1623024000000|2021-06-07 00:00:00|2717.97|2704.97|2717.72|2704.72|2718.55|2705.55|2717.71|2704.71|25
1623024010000|2021-06-07 00:00:10|2717.69|2704.69|2717.38|2704.38|2717.8|2704.8|2716.95|2703.95|29
1623024020000|2021-06-07 00:00:20|2717.39|2704.39|2717.95|2704.95|2718.02|2705.02|2717.39|2704.39|33
1623024030000|2021-06-07 00:00:30|2718.02|2705.02|2718.21|2705.21|2718.23|2705.23|2717.9|2704.9|20
1623024040000|2021-06-07 00:00:40|2718.2|2705.2|2720.41|2707.41|2720.41|2707.41|2718.18|2705.18|37
1623024050000|2021-06-07 00:00:50|2720.29|2707.29|2722.62|2709.62|2722.92|2709.92|2720.29|2707.29|37
1623024060000|2021-06-07 00:01:00|2722.64|2709.64|2725.61|2712.61|2725.61|2712.61|2722.64|2709.64|38
1623024070000|2021-06-07 00:01:10|2725.97|2712.97|2726.88|2713.88|2726.92|2713.92|2725.73|2712.73|39
1623024080000|2021-06-07 00:01:20|2727.31|2714.31|2728.26|2715.26|2729.63|2716.63|2727.31|2714.31|35
1623024090000|2021-06-07 00:01:30|2727.82|2714.82|2726.55|2713.55|2727.82|2714.82|2726.48|2713.48|39
1623024100000|2021-06-07 00:01:40|2726.45|2713.45|2726.95|2713.95|2727.29|2714.29|2724.97|2711.97|39
1623024110000|2021-06-07 00:01:50|2726.85|2713.85|2729.04|2716.04|2729.04|2716.04|2726.66|2713.66|36
1623024120000|2021-06-07 00:02:00|2729.36|2716.36|2732.37|2719.37|2732.5|2719.5|2728.5|2715.5|37
1623024130000|2021-06-07 00:02:10|2732.36|2719.36|2732.74|2719.74|2733.54|2720.54|2730.76|2717.76|39
1623024140000|2021-06-07 00:02:20|2732.92|2719.92|2734.98|2721.98|2735.25|2722.25|2732.66|2719.66|35
1623024150000|2021-06-07 00:02:30|2735.11|2722.11|2734.84|2721.84|2735.61|2722.61|2734.63|2721.63|36
1623024160000|2021-06-07 00:02:40|2734.87|2721.87|2732.43|2719.43|2734.87|2721.87|2732.43|2719.43|37
1623024170000|2021-06-07 00:02:50|2732.52|2719.52|2731.64|2718.64|2733.1|2720.1|2731.07|2718.07|37
1623024180000|2021-06-07 00:03:00|2731.88|2718.88|2729.58|2716.58|2731.95|2718.95|2729.58|2716.58|38
1623024190000|2021-06-07 00:03:10|2729.54|2716.54|2726.97|2713.97|2729.54|2716.54|2726.08|2713.08|38
1623024200000|2021-06-07 00:03:20|2726.87|2713.87|2726.22|2713.22|2726.87|2713.87|2726.09|2713.09|37
1623024210000|2021-06-07 00:03:30|2726.2|2713.2|2727.79|2714.79|2727.79|2714.79|2726.2|2713.2|36
1623024220000|2021-06-07 00:03:40|2727.59|2714.59|2727.25|2714.25|2727.9|2714.9|2727.13|2714.13|36
1623024230000|2021-06-07 00:03:50|2727.32|2714.32|2724.61|2711.61|2727.33|2714.33|2724.45|2711.45|38
1623024240000|2021-06-07 00:04:00|2724.25|2711.25|2717.28|2704.28|2724.62|2711.62|2716.5|2703.5|38
1623024250000|2021-06-07 00:04:10|2717.19|2704.19|2714.33|2701.33|2726.57|2713.57|2714.33|2701.33|37
1623024260000|2021-06-07 00:04:20|2715.67|2702.67|2720.24|2707.24|2726.57|2713.57|2711.45|2698.45|27
1623024270000|2021-06-07 00:04:30|2720.21|2707.21|2713.5|2700.5|2726.57|2713.57|2713.47|2700.47|28
1623024280000|2021-06-07 00:04:40|2713.43|2700.43|2715.29|2702.29|2715.31|2702.31|2713.43|2700.43|32
1623024290000|2021-06-07 00:04:50|2715.3|2702.3|2714.98|2701.98|2715.3|2702.3|2714.61|2701.61|34
1623024300000|2021-06-07 00:05:00|2714.99|2701.99|2711.87|2698.87|2714.99|2701.99|2711.87|2698.87|34
1623024310000|2021-06-07 00:05:10|2712.27|2699.27|2706.96|2693.96|2714.13|2701.13|2706.93|2693.93|37
1623024320000|2021-06-07 00:05:20|2706.46|2693.46|2707.35|2694.35|2708.16|2695.16|2704.8|2691.8|39
1623024330000|2021-06-07 00:05:30|2707.34|2694.34|2705.96|2692.96|2709.12|2696.12|2705.96|2692.96|39
1623024340000|2021-06-07 00:05:40|2705.88|2692.88|2709.42|2696.42|2709.5|2696.5|2705.88|2692.88|33
1623024350000|2021-06-07 00:05:50|2709.27|2696.27|2709.99|2696.99|2711.34|2698.34|2709.27|2696.27|37
1623024360000|2021-06-07 00:06:00|2709.91|2696.91|2705.78|2692.78|2709.91|2696.91|2705.62|2692.62|39
1623024370000|2021-06-07 00:06:10|2705.75|2692.75|2703.02|2690.02|2705.75|2692.75|2703.02|2690.02|39
1623024380000|2021-06-07 00:06:20|2702.48|2689.48|2701.59|2688.59|2702.87|2689.87|2699.89|2686.89|40
1623024390000|2021-06-07 00:06:30|2701.71|2688.71|2703.19|2690.19|2703.54|2690.54|2700.17|2687.17|40
1623024400000|2021-06-07 00:06:40|2703.42|2690.42|2700.92|2687.92|2703.67|2690.67|2700.43|2687.43|39
1623024410000|2021-06-07 00:06:50|2700.79|2687.79|2703.02|2690.02|2703.17|2690.17|2700.62|2687.62|38
1623024420000|2021-06-07 00:07:00|2702.7|2689.7|2701.62|2688.62|2703.15|2690.15|2701.56|2688.56|36
1623024430000|2021-06-07 00:07:10|2701.56|2688.56|2698.81|2685.81|2701.56|2688.56|2698.72|2685.72|24
1623024440000|2021-06-07 00:07:20|2699.32|2686.32|2699.71|2686.71|2700.37|2687.37|2698.85|2685.85|37
1623024450000|2021-06-07 00:07:30|2699.72|2686.72|2702.85|2689.85|2702.85|2689.85|2699.72|2686.72|38
1623024460000|2021-06-07 00:07:40|2702.9|2689.9|2704.08|2691.08|2704.23|2691.23|2702.86|2689.86|31
1623024470000|2021-06-07 00:07:50|2704.11|2691.11|2706|2693|2706.37|2693.37|2704.11|2691.11|39
1623024480000|2021-06-07 00:08:00|2706.13|2693.13|2703.3|2690.3|2706.17|2693.17|2702.8|2689.8|38
1623024490000|2021-06-07 00:08:10|2703.37|2690.37|2704.87|2691.87|2704.9|2691.9|2703.24|2690.24|35
1623024500000|2021-06-07 00:08:20|2704.73|2691.73|2705.13|2692.13|2705.37|2692.37|2704.58|2691.58|34
1623024510000|2021-06-07 00:08:30|2705.15|2692.15|2705.53|2692.53|2705.57|2692.57|2705.05|2692.05|33
1623024520000|2021-06-07 00:08:40|2705.59|2692.59|2705.65|2692.65|2706.17|2693.17|2705.47|2692.47|32
1623024530000|2021-06-07 00:08:50|2705.68|2692.68|2706.24|2693.24|2707.12|2694.12|2705.57|2692.57|36
1623024540000|2021-06-07 00:09:00|2706.27|2693.27|2707.73|2694.73|2707.86|2694.86|2705.85|2692.85|33
1623024550000|2021-06-07 00:09:10|2707.77|2694.77|2706.4|2693.4|2708.3|2695.3|2706.34|2693.34|36
1623024560000|2021-06-07 00:09:20|2706.84|2693.84|2708.87|2695.87|2708.87|2695.87|2706.84|2693.84|35
1623024570000|2021-06-07 00:09:30|2707.79|2694.79|2709.51|2696.51|2709.85|2696.85|2707.79|2694.79|33
1623024580000|2021-06-07 00:09:40|2709.55|2696.55|2711.36|2698.36|2711.66|2698.66|2709.54|2696.54|28
1623024590000|2021-06-07 00:09:50|2711.33|2698.33|2710.66|2697.66|2711.47|2698.47|2710.52|2697.52|21
1623024600000|2021-06-07 00:10:00|2710.67|2697.67|2712.08|2699.08|2712.17|2699.17|2710.67|2697.67|36
1623024610000|2021-06-07 00:10:10|2711.96|2698.96|2715.22|2702.22|2715.22|2702.22|2711.95|2698.95|36
1623024620000|2021-06-07 00:10:20|2714.98|2701.98|2719.33|2706.33|2719.59|2706.59|2714.98|2701.98|40
1623024630000|2021-06-07 00:10:30|2721.72|2708.72|2723.05|2710.05|2723.05|2710.05|2719.44|2706.44|39
1623024640000|2021-06-07 00:10:40|2723.01|2710.01|2724.36|2711.36|2726.29|2713.29|2723.01|2710.01|38
1623024650000|2021-06-07 00:10:50|2724.26|2711.26|2724.52|2711.52|2724.59|2711.59|2722.34|2709.34|39
1623024660000|2021-06-07 00:11:00|2724.64|2711.64|2725.26|2712.26|2726.6|2713.6|2724.64|2711.64|39
1623024670000|2021-06-07 00:11:10|2725.34|2712.34|2723.46|2710.46|2725.34|2712.34|2723.15|2710.15|37
1623024680000|2021-06-07 00:11:20|2723.74|2710.74|2727.25|2714.25|2727.44|2714.44|2723.71|2710.71|38
1623024690000|2021-06-07 00:11:30|2727.57|2714.57|2730.91|2717.91|2730.91|2717.91|2727.11|2714.11|39
1623024700000|2021-06-07 00:11:40|2730.89|2717.89|2733.11|2720.11|2735.05|2722.05|2727.99|2714.99|38
1623024710000|2021-06-07 00:11:50|2726.7|2713.7|2732.95|2719.95|2736.55|2723.55|2726.7|2713.7|39
1623024720000|2021-06-07 00:12:00|2733.11|2720.11|2732.24|2719.24|2735.22|2722.22|2732.1|2719.1|38
1623024730000|2021-06-07 00:12:10|2732.36|2719.36|2733.07|2720.07|2733.19|2720.19|2730.87|2717.87|30
1623024740000|2021-06-07 00:12:20|2733.62|2720.62|2737.44|2724.44|2737.44|2724.44|2733.62|2720.62|39
1623024750000|2021-06-07 00:12:30|2736.65|2723.65|2734.9|2721.9|2737|2724|2734.9|2721.9|33
1623024760000|2021-06-07 00:12:40|2734.85|2721.85|2736.06|2723.06|2736.99|2723.99|2734.85|2721.85|36
1623024770000|2021-06-07 00:12:50|2736.11|2723.11|2735.46|2722.46|2736.66|2723.66|2734.62|2721.62|33
1623024780000|2021-06-07 00:13:00|2735.47|2722.47|2736|2723|2736.12|2723.12|2734.68|2721.68|34
1623024790000|2021-06-07 00:13:10|2736.06|2723.06|2736.02|2723.02|2736.13|2723.13|2734.48|2721.48|35
1623024800000|2021-06-07 00:13:20|2736.11|2723.11|2736.82|2723.82|2736.9|2723.9|2735.93|2722.93|32
1623024810000|2021-06-07 00:13:30|2736.71|2723.71|2738.85|2725.85|2739.37|2726.37|2736.7|2723.7|36
1623024820000|2021-06-07 00:13:40|2739.13|2726.13|2738.67|2725.67|2741.31|2728.31|2738.17|2725.17|39
1623024830000|2021-06-07 00:13:50|2738.77|2725.77|2737.46|2724.46|2738.77|2725.77|2736.76|2723.76|37
1623024840000|2021-06-07 00:14:00|2737.66|2724.66|2738.31|2725.31|2738.95|2725.95|2737.66|2724.66|39
1623024850000|2021-06-07 00:14:10|2738.35|2725.35|2736.46|2723.46|2738.35|2725.35|2736.46|2723.46|36
1623024860000|2021-06-07 00:14:20|2736.54|2723.54|2737.75|2724.75|2737.75|2724.75|2736.54|2723.54|31
1623024870000|2021-06-07 00:14:30|2737.83|2724.83|2738.3|2725.3|2738.69|2725.69|2737.83|2724.83|37
1623024880000|2021-06-07 00:14:40|2738.28|2725.28|2739.02|2726.02|2739.19|2726.19|2737.45|2724.45|35
1623024890000|2021-06-07 00:14:50|2739.24|2726.24|2740.08|2727.08|2740.93|2727.93|2738.56|2725.56|38
1623024900000|2021-06-07 00:15:00|2739.98|2726.98|2740.98|2727.98|2740.98|2727.98|2739.98|2726.98|36
1623024910000|2021-06-07 00:15:10|2741.15|2728.15|2743.81|2730.81|2744.06|2731.06|2741.15|2728.15|30
1623024920000|2021-06-07 00:15:20|2744.45|2731.45|2752.46|2739.46|2753.73|2740.73|2744.45|2731.45|40
1623024930000|2021-06-07 00:15:30|2752.96|2739.96|2752.7|2739.7|2754.85|2741.85|2750.42|2737.42|40
1623024940000|2021-06-07 00:15:40|2752.79|2739.79|2750.93|2737.93|2753.52|2740.52|2750.93|2737.93|38
1623024950000|2021-06-07 00:15:50|2751.11|2738.11|2754.72|2741.72|2754.72|2741.72|2751.11|2738.11|39
1623024960000|2021-06-07 00:16:00|2754.65|2741.65|2754.01|2741.01|2755.48|2742.48|2753.68|2740.68|33
1623024970000|2021-06-07 00:16:10|2753.97|2740.97|2752.21|2739.21|2753.97|2740.97|2751.01|2738.01|33
1623024980000|2021-06-07 00:16:20|2752.45|2739.45|2751.96|2738.96|2753.47|2740.47|2751.96|2738.96|36
1623024990000|2021-06-07 00:16:30|2751.97|2738.97|2752.61|2739.61|2752.73|2739.73|2751.33|2738.33|35
1623025000000|2021-06-07 00:16:40|2752.65|2739.65|2753.42|2740.42|2753.42|2740.42|2752.51|2739.51|31
1623025010000|2021-06-07 00:16:50|2752.98|2739.98|2754.37|2741.37|2757.84|2744.84|2752.98|2739.98|38
1623025020000|2021-06-07 00:17:00|2754.41|2741.41|2755.08|2742.08|2755.96|2742.96|2753.31|2740.31|35
1623025030000|2021-06-07 00:17:10|2755.59|2742.59|2751.66|2738.66|2755.71|2742.71|2751.21|2738.21|36
1623025040000|2021-06-07 00:17:20|2751.53|2738.53|2752.68|2739.68|2753.03|2740.03|2750.89|2737.89|34
1623025050000|2021-06-07 00:17:30|2752.7|2739.7|2753.26|2740.26|2753.58|2740.58|2751.86|2738.86|36
1623025060000|2021-06-07 00:17:40|2753.19|2740.19|2752.34|2739.34|2753.19|2740.19|2752.16|2739.16|33
1623025070000|2021-06-07 00:17:50|2752.44|2739.44|2752.32|2739.32|2753.57|2740.57|2752.31|2739.31|37
1623025080000|2021-06-07 00:18:00|2752.34|2739.34|2753.06|2740.06|2753.77|2740.77|2752.31|2739.31|31
1623025090000|2021-06-07 00:18:10|2753.08|2740.08|2755.24|2742.24|2755.24|2742.24|2753.08|2740.08|30
1623025100000|2021-06-07 00:18:20|2755.34|2742.34|2755.26|2742.26|2757.64|2744.64|2755.16|2742.16|36
1623025110000|2021-06-07 00:18:30|2755.17|2742.17|2755.09|2742.09|2755.8|2742.8|2754.19|2741.19|36
1623025120000|2021-06-07 00:18:40|2755.07|2742.07|2753.64|2740.64|2755.19|2742.19|2753.64|2740.64|30
1623025130000|2021-06-07 00:18:50|2753.91|2740.91|2749.5|2736.5|2753.91|2740.91|2749.5|2736.5|35
1623025140000|2021-06-07 00:19:00|2749.76|2736.76|2752.44|2739.44|2752.45|2739.45|2749.64|2736.64|38
1623025150000|2021-06-07 00:19:10|2752.39|2739.39|2751.61|2738.61|2752.4|2739.4|2751.35|2738.35|35
1623025160000|2021-06-07 00:19:20|2751.54|2738.54|2752.66|2739.66|2752.73|2739.73|2751.54|2738.54|29
1623025170000|2021-06-07 00:19:30|2752.67|2739.67|2752.81|2739.81|2753.6|2740.6|2752.46|2739.46|36
1623025180000|2021-06-07 00:19:40|2752.82|2739.82|2753.44|2740.44|2753.51|2740.51|2752.79|2739.79|37
1623025190000|2021-06-07 00:19:50|2753.31|2740.31|2752.32|2739.32|2753.31|2740.31|2752.32|2739.32|37
1623025200000|2021-06-07 00:20:00|2752.25|2739.25|2751.37|2738.37|2752.25|2739.25|2751.31|2738.31|30
1623025210000|2021-06-07 00:20:10|2751.38|2738.38|2750.75|2737.75|2751.54|2738.54|2750.75|2737.75|34
1623025220000|2021-06-07 00:20:20|2750.76|2737.76|2752.28|2739.28|2752.28|2739.28|2750.69|2737.69|28
1623025230000|2021-06-07 00:20:30|2752.45|2739.45|2752.3|2739.3|2752.77|2739.77|2751.59|2738.59|34
1623025240000|2021-06-07 00:20:40|2752.26|2739.26|2751.54|2738.54|2752.31|2739.31|2751.29|2738.29|32
1623025250000|2021-06-07 00:20:50|2751.73|2738.73|2752.39|2739.39|2752.44|2739.44|2751.47|2738.47|33
1623025260000|2021-06-07 00:21:00|2752.36|2739.36|2751.96|2738.96|2752.88|2739.88|2751.78|2738.78|32
1623025270000|2021-06-07 00:21:10|2752.02|2739.02|2751.75|2738.75|2752.83|2739.83|2751.74|2738.74|33
1623025280000|2021-06-07 00:21:20|2751.63|2738.63|2752.34|2739.34|2752.68|2739.68|2751.56|2738.56|34
1623025290000|2021-06-07 00:21:30|2752.35|2739.35|2752.4|2739.4|2752.57|2739.57|2752.19|2739.19|30
1623025300000|2021-06-07 00:21:40|2752.57|2739.57|2752.87|2739.87|2753.52|2740.52|2752.57|2739.57|35
1623025310000|2021-06-07 00:21:50|2752.99|2739.99|2751.07|2738.07|2753.21|2740.21|2751.03|2738.03|32
1623025320000|2021-06-07 00:22:00|2751.75|2738.75|2746.48|2733.48|2751.75|2738.75|2746.23|2733.23|35
1623025330000|2021-06-07 00:22:10|2746.71|2733.71|2747.04|2734.04|2747.53|2734.53|2745.59|2732.59|35
1623025340000|2021-06-07 00:22:20|2747.01|2734.01|2748.33|2735.33|2749.25|2736.25|2746.97|2733.97|38
1623025350000|2021-06-07 00:22:30|2748.34|2735.34|2747.6|2734.6|2748.52|2735.52|2747.4|2734.4|28
1623025360000|2021-06-07 00:22:40|2747.41|2734.41|2746.46|2733.46|2747.41|2734.41|2746.3|2733.3|36
1623025370000|2021-06-07 00:22:50|2746.42|2733.42|2745.06|2732.06|2746.42|2733.42|2744.86|2731.86|35
1623025380000|2021-06-07 00:23:00|2745|2732|2745.22|2732.22|2746.6|2733.6|2745|2732|36
1623025390000|2021-06-07 00:23:10|2745.12|2732.12|2742.81|2729.81|2745.29|2732.29|2742.81|2729.81|38
1623025400000|2021-06-07 00:23:20|2743.38|2730.38|2744.88|2731.88|2745.12|2732.12|2742.19|2729.19|37
1623025410000|2021-06-07 00:23:30|2744.9|2731.9|2744.41|2731.41|2745.8|2732.8|2744.41|2731.41|35
1623025420000|2021-06-07 00:23:40|2744.51|2731.51|2745.16|2732.16|2745.59|2732.59|2744.31|2731.31|36
1623025430000|2021-06-07 00:23:50|2744.87|2731.87|2746.62|2733.62|2746.88|2733.88|2744.87|2731.87|33
1623025440000|2021-06-07 00:24:00|2746.63|2733.63|2744.6|2731.6|2746.86|2733.86|2743.65|2730.65|37
1623025450000|2021-06-07 00:24:10|2744.81|2731.81|2743.75|2730.75|2745.12|2732.12|2743.51|2730.51|38
1623025460000|2021-06-07 00:24:20|2743.7|2730.7|2744.64|2731.64|2744.69|2731.69|2743.41|2730.41|33
1623025470000|2021-06-07 00:24:30|2744.92|2731.92|2745.16|2732.16|2745.19|2732.19|2744.74|2731.74|30
1623025480000|2021-06-07 00:24:40|2745.15|2732.15|2745.52|2732.52|2745.61|2732.61|2745.09|2732.09|32
1623025490000|2021-06-07 00:24:50|2745.39|2732.39|2746.73|2733.73|2747.07|2734.07|2745.38|2732.38|36
1623025500000|2021-06-07 00:25:00|2746.81|2733.81|2748.39|2735.39|2748.41|2735.41|2746.77|2733.77|35
1623025510000|2021-06-07 00:25:10|2748.38|2735.38|2748.32|2735.32|2749.6|2736.6|2747.52|2734.52|40
1623025520000|2021-06-07 00:25:20|2747.81|2734.81|2745.63|2732.63|2747.81|2734.81|2745.53|2732.53|34
1623025530000|2021-06-07 00:25:30|2745.65|2732.65|2745.11|2732.11|2746.3|2733.3|2744.8|2731.8|33
1623025540000|2021-06-07 00:25:40|2745.08|2732.08|2746.94|2733.94|2747.06|2734.06|2743.93|2730.93|35
1623025550000|2021-06-07 00:25:50|2746.96|2733.96|2747.43|2734.43|2748.8|2735.8|2746.96|2733.96|38
1623025560000|2021-06-07 00:26:00|2747.45|2734.45|2748.19|2735.19|2748.22|2735.22|2747.32|2734.32|35
1623025570000|2021-06-07 00:26:10|2748.13|2735.13|2749.44|2736.44|2749.44|2736.44|2747.79|2734.79|38
1623025580000|2021-06-07 00:26:20|2749.52|2736.52|2748.97|2735.97|2749.87|2736.87|2747.72|2734.72|37
1623025590000|2021-06-07 00:26:30|2749.04|2736.04|2750.84|2737.84|2750.97|2737.97|2749.04|2736.04|39
1623025600000|2021-06-07 00:26:40|2750.88|2737.88|2752.17|2739.17|2752.91|2739.91|2750.77|2737.77|35
1623025610000|2021-06-07 00:26:50|2752.33|2739.33|2753.41|2740.41|2753.77|2740.77|2752.23|2739.23|34
1623025620000|2021-06-07 00:27:00|2753.22|2740.22|2754.61|2741.61|2754.61|2741.61|2752.77|2739.77|34
1623025630000|2021-06-07 00:27:10|2754.51|2741.51|2754.69|2741.69|2754.76|2741.76|2754.19|2741.19|25
1623025640000|2021-06-07 00:27:20|2754.68|2741.68|2753.72|2740.72|2754.68|2741.68|2752.59|2739.59|37
1623025650000|2021-06-07 00:27:30|2754.19|2741.19|2754.98|2741.98|2755.22|2742.22|2754.05|2741.05|36
1623025660000|2021-06-07 00:27:40|2754.96|2741.96|2754.78|2741.78|2755.22|2742.22|2754.6|2741.6|35
1623025670000|2021-06-07 00:27:50|2754.77|2741.77|2754.35|2741.35|2754.77|2741.77|2753.14|2740.14|35
1623025680000|2021-06-07 00:28:00|2754.28|2741.28|2756.04|2743.04|2756.04|2743.04|2754.26|2741.26|33
1623025690000|2021-06-07 00:28:10|2755.77|2742.77|2757.06|2744.06|2757.55|2744.55|2755.15|2742.15|38
1623025700000|2021-06-07 00:28:20|2757.58|2744.58|2757.17|2744.17|2757.58|2744.58|2755.06|2742.06|39
1623025710000|2021-06-07 00:28:30|2757.05|2744.05|2757.5|2744.5|2758.29|2745.29|2757.05|2744.05|37
1623025720000|2021-06-07 00:28:40|2757.34|2744.34|2757.96|2744.96|2758.8|2745.8|2757.34|2744.34|30
1623025730000|2021-06-07 00:28:50|2758.02|2745.02|2757.37|2744.37|2758.05|2745.05|2757.27|2744.27|36
1623025740000|2021-06-07 00:29:00|2757.29|2744.29|2754.63|2741.63|2757.29|2744.29|2754.46|2741.46|38
1623025750000|2021-06-07 00:29:10|2755|2742|2753.69|2740.69|2755.05|2742.05|2753.41|2740.41|35
1623025760000|2021-06-07 00:29:20|2753.71|2740.71|2754.44|2741.44|2754.44|2741.44|2753.61|2740.61|33
1623025770000|2021-06-07 00:29:30|2754.71|2741.71|2754.54|2741.54|2756.63|2743.63|2754.33|2741.33|38
1623025780000|2021-06-07 00:29:40|2754.57|2741.57|2754.99|2741.99|2755.6|2742.6|2754.29|2741.29|32
1623025790000|2021-06-07 00:29:50|2754.98|2741.98|2753.97|2740.97|2755.18|2742.18|2753.97|2740.97|37
1623025800000|2021-06-07 00:30:00|2753.93|2740.93|2755.6|2742.6|2755.86|2742.86|2753.93|2740.93|36
1623025810000|2021-06-07 00:30:10|2755.65|2742.65|2756.39|2743.39|2756.42|2743.42|2755.55|2742.55|27
1623025820000|2021-06-07 00:30:20|2756.33|2743.33|2757.81|2744.81|2757.81|2744.81|2756.25|2743.25|34
1623025830000|2021-06-07 00:30:30|2757.66|2744.66|2758.64|2745.64|2758.88|2745.88|2757.66|2744.66|33
1623025840000|2021-06-07 00:30:40|2758.53|2745.53|2757.96|2744.96|2759.06|2746.06|2757.88|2744.88|38
1623025850000|2021-06-07 00:30:50|2758.01|2745.01|2757.86|2744.86|2758.08|2745.08|2757.64|2744.64|32
1623025860000|2021-06-07 00:31:00|2757.92|2744.92|2755.35|2742.35|2757.92|2744.92|2755.35|2742.35|39
1623025870000|2021-06-07 00:31:10|2755.33|2742.33|2755.17|2742.17|2755.55|2742.55|2754.37|2741.37|36
1623025880000|2021-06-07 00:31:20|2755.14|2742.14|2754.35|2741.35|2755.4|2742.4|2754.35|2741.35|34
1623025890000|2021-06-07 00:31:30|2754.33|2741.33|2749.39|2736.39|2754.33|2741.33|2748.32|2735.32|39
1623025900000|2021-06-07 00:31:40|2749.47|2736.47|2748.26|2735.26|2751.45|2738.45|2748.17|2735.17|39
1623025910000|2021-06-07 00:31:50|2748.27|2735.27|2750.16|2737.16|2750.23|2737.23|2748.27|2735.27|39
1623025920000|2021-06-07 00:32:00|2750.18|2737.18|2748.07|2735.07|2750.55|2737.55|2747.81|2734.81|38
1623025930000|2021-06-07 00:32:10|2747.74|2734.74|2742.7|2729.7|2747.83|2734.83|2742.08|2729.08|40
1623025940000|2021-06-07 00:32:20|2742.52|2729.52|2745.57|2732.57|2745.57|2732.57|2741.61|2728.61|40
1623025950000|2021-06-07 00:32:30|2745.56|2732.56|2747.6|2734.6|2747.61|2734.61|2744.92|2731.92|39
1623025960000|2021-06-07 00:32:40|2747.26|2734.26|2746.8|2733.8|2747.93|2734.93|2745.89|2732.89|36
1623025970000|2021-06-07 00:32:50|2746.69|2733.69|2747.85|2734.85|2747.99|2734.99|2746.11|2733.11|34
1623025980000|2021-06-07 00:33:00|2747.77|2734.77|2748.21|2735.21|2748.35|2735.35|2747.77|2734.77|35
1623025990000|2021-06-07 00:33:10|2748.24|2735.24|2747.08|2734.08|2748.92|2735.92|2747.08|2734.08|35
1623026000000|2021-06-07 00:33:20|2747.16|2734.16|2745.47|2732.47|2747.17|2734.17|2745.27|2732.27|31
1623026010000|2021-06-07 00:33:30|2745.7|2732.7|2745.96|2732.96|2746.54|2733.54|2745.7|2732.7|35
1623026020000|2021-06-07 00:33:40|2745.95|2732.95|2746.18|2733.18|2746.62|2733.62|2745.92|2732.92|33
1623026030000|2021-06-07 00:33:50|2746.13|2733.13|2744.64|2731.64|2746.13|2733.13|2744.62|2731.62|34
1623026040000|2021-06-07 00:34:00|2744.77|2731.77|2746.07|2733.07|2746.2|2733.2|2744.77|2731.77|38
1623026050000|2021-06-07 00:34:10|2745.96|2732.96|2745.6|2732.6|2746.32|2733.32|2745.6|2732.6|37
1623026060000|2021-06-07 00:34:20|2745.58|2732.58|2747.29|2734.29|2747.29|2734.29|2745.48|2732.48|36
1623026070000|2021-06-07 00:34:30|2747.53|2734.53|2748.06|2735.06|2748.34|2735.34|2747.53|2734.53|33
1623026080000|2021-06-07 00:34:40|2747.97|2734.97|2748.68|2735.68|2748.82|2735.82|2747.97|2734.97|36
1623026090000|2021-06-07 00:34:50|2748.62|2735.62|2747.58|2734.58|2748.71|2735.71|2747.58|2734.58|33
1623026100000|2021-06-07 00:35:00|2747.64|2734.64|2746.87|2733.87|2747.64|2734.64|2746.69|2733.69|36
1623026110000|2021-06-07 00:35:10|2746.9|2733.9|2745.37|2732.37|2746.9|2733.9|2745.33|2732.33|35
1623026120000|2021-06-07 00:35:20|2745.58|2732.58|2745.21|2732.21|2745.95|2732.95|2745.18|2732.18|37
1623026130000|2021-06-07 00:35:30|2745.46|2732.46|2745.52|2732.52|2745.92|2732.92|2745.41|2732.41|33
1623026140000|2021-06-07 00:35:40|2745.5|2732.5|2746.26|2733.26|2746.43|2733.43|2744.69|2731.69|35
1623026150000|2021-06-07 00:35:50|2745.91|2732.91|2745.02|2732.02|2745.91|2732.91|2745.02|2732.02|38
1623026160000|2021-06-07 00:36:00|2745.04|2732.04|2745.35|2732.35|2745.4|2732.4|2745.04|2732.04|24
1623026170000|2021-06-07 00:36:10|2745.36|2732.36|2746.97|2733.97|2747.05|2734.05|2745.36|2732.36|36
1623026180000|2021-06-07 00:36:20|2747.07|2734.07|2746.9|2733.9|2747.95|2734.95|2746.81|2733.81|40
1623026190000|2021-06-07 00:36:30|2746.97|2733.97|2747.31|2734.31|2747.39|2734.39|2746.93|2733.93|40
1623026200000|2021-06-07 00:36:40|2747.27|2734.27|2747.57|2734.57|2747.68|2734.68|2747.13|2734.13|36
1623026210000|2021-06-07 00:36:50|2747.99|2734.99|2749.75|2736.75|2749.9|2736.9|2747.99|2734.99|34
1623026220000|2021-06-07 00:37:00|2749.26|2736.26|2749.12|2736.12|2749.63|2736.63|2748.62|2735.62|36
1623026230000|2021-06-07 00:37:10|2749.16|2736.16|2750.06|2737.06|2750.22|2737.22|2749.16|2736.16|37
1623026240000|2021-06-07 00:37:20|2749.92|2736.92|2751.07|2738.07|2751.07|2738.07|2749.87|2736.87|37
1623026250000|2021-06-07 00:37:30|2750.79|2737.79|2750.99|2737.99|2752.09|2739.09|2750.32|2737.32|36
1623026260000|2021-06-07 00:37:40|2750.98|2737.98|2751.19|2738.19|2751.2|2738.2|2750.82|2737.82|36
1623026270000|2021-06-07 00:37:50|2751.14|2738.14|2751.21|2738.21|2751.73|2738.73|2750.83|2737.83|30
1623026280000|2021-06-07 00:38:00|2751.18|2738.18|2751.44|2738.44|2751.54|2738.54|2750.86|2737.86|31
1623026290000|2021-06-07 00:38:10|2751.14|2738.14|2750.78|2737.78|2751.14|2738.14|2750.73|2737.73|32
1623026300000|2021-06-07 00:38:20|2750.86|2737.86|2751.28|2738.28|2751.39|2738.39|2750.7|2737.7|30
1623026310000|2021-06-07 00:38:30|2751.19|2738.19|2751.1|2738.1|2751.28|2738.28|2751.07|2738.07|32
1623026320000|2021-06-07 00:38:40|2751.09|2738.09|2749.58|2736.58|2751.11|2738.11|2749.58|2736.58|29
1623026330000|2021-06-07 00:38:50|2749.57|2736.57|2749.42|2736.42|2749.57|2736.57|2748.88|2735.88|28
1623026340000|2021-06-07 00:39:00|2749.38|2736.38|2749.38|2736.38|2749.99|2736.99|2748.61|2735.61|34
1623026350000|2021-06-07 00:39:10|2749.6|2736.6|2750.71|2737.71|2750.71|2737.71|2749.6|2736.6|32
1623026360000|2021-06-07 00:39:20|2750.7|2737.7|2751.22|2738.22|2752.19|2739.19|2750.53|2737.53|36
1623026370000|2021-06-07 00:39:30|2750.95|2737.95|2750.41|2737.41|2750.95|2737.95|2749.95|2736.95|29
1623026380000|2021-06-07 00:39:40|2750.4|2737.4|2750.83|2737.83|2750.83|2737.83|2750.12|2737.12|27
1623026390000|2021-06-07 00:39:50|2750.74|2737.74|2750.22|2737.22|2751.26|2738.26|2750.09|2737.09|38
1623026400000|2021-06-07 00:40:00|2750.25|2737.25|2750.32|2737.32|2750.58|2737.58|2749.88|2736.88|29
1623026410000|2021-06-07 00:40:10|2750.4|2737.4|2750.49|2737.49|2750.7|2737.7|2749.71|2736.71|33
1623026420000|2021-06-07 00:40:20|2750.54|2737.54|2751.69|2738.69|2752.17|2739.17|2750.08|2737.08|34
1623026430000|2021-06-07 00:40:30|2751.89|2738.89|2750.51|2737.51|2751.89|2738.89|2750.41|2737.41|37
1623026440000|2021-06-07 00:40:40|2750.52|2737.52|2750.58|2737.58|2750.62|2737.62|2750.47|2737.47|18
1623026450000|2021-06-07 00:40:50|2750.54|2737.54|2751.74|2738.74|2751.85|2738.85|2750.54|2737.54|37
1623026460000|2021-06-07 00:41:00|2751.75|2738.75|2753.97|2740.97|2753.97|2740.97|2751.63|2738.63|29
1623026470000|2021-06-07 00:41:10|2754.04|2741.04|2752.93|2739.93|2755.06|2742.06|2752.51|2739.51|40
1623026480000|2021-06-07 00:41:20|2752.75|2739.75|2754.44|2741.44|2754.57|2741.57|2752.75|2739.75|34
1623026490000|2021-06-07 00:41:30|2754.18|2741.18|2754.72|2741.72|2754.72|2741.72|2753.89|2740.89|36
1623026500000|2021-06-07 00:41:40|2754.53|2741.53|2756.6|2743.6|2756.6|2743.6|2754.53|2741.53|33
1623026510000|2021-06-07 00:41:50|2756.38|2743.38|2757.69|2744.69|2758.75|2745.75|2756.38|2743.38|39
1623026520000|2021-06-07 00:42:00|2757.75|2744.75|2759.45|2746.45|2761.74|2748.74|2757.18|2744.18|36
1623026530000|2021-06-07 00:42:10|2759.12|2746.12|2764.45|2751.45|2766.07|2753.07|2759.12|2746.12|39
1623026540000|2021-06-07 00:42:20|2764.5|2751.5|2764.49|2751.49|2765.17|2752.17|2762.63|2749.63|40
1623026550000|2021-06-07 00:42:30|2764.47|2751.47|2763.5|2750.5|2764.47|2751.47|2762.55|2749.55|37
1623026560000|2021-06-07 00:42:40|2763.58|2750.58|2764.34|2751.34|2764.92|2751.92|2763.23|2750.23|38
1623026570000|2021-06-07 00:42:50|2764.31|2751.31|2764.17|2751.17|2764.31|2751.31|2763.88|2750.88|28
1623026580000|2021-06-07 00:43:00|2764.09|2751.09|2763.23|2750.23|2764.09|2751.09|2763.22|2750.22|39
1623026590000|2021-06-07 00:43:10|2763.11|2750.11|2761.44|2748.44|2763.11|2750.11|2761.44|2748.44|37
1623026600000|2021-06-07 00:43:20|2761.33|2748.33|2762.21|2749.21|2762.21|2749.21|2759.9|2746.9|34
1623026610000|2021-06-07 00:43:30|2762.48|2749.48|2762.62|2749.62|2762.98|2749.98|2761.95|2748.95|36
1623026620000|2021-06-07 00:43:40|2762.61|2749.61|2762.48|2749.48|2763.17|2750.17|2761.23|2748.23|35
1623026630000|2021-06-07 00:43:50|2762.27|2749.27|2763.32|2750.32|2764.45|2751.45|2762.2|2749.2|32
1623026640000|2021-06-07 00:44:00|2763.39|2750.39|2762.91|2749.91|2763.62|2750.62|2762.78|2749.78|37
1623026650000|2021-06-07 00:44:10|2762.92|2749.92|2763.34|2750.34|2763.42|2750.42|2762.92|2749.92|35
1623026660000|2021-06-07 00:44:20|2763.31|2750.31|2762.79|2749.79|2763.39|2750.39|2762.44|2749.44|30
1623026670000|2021-06-07 00:44:30|2762.77|2749.77|2762.28|2749.28|2762.82|2749.82|2761.81|2748.81|34
1623026680000|2021-06-07 00:44:40|2762.25|2749.25|2761.81|2748.81|2762.29|2749.29|2761.81|2748.81|25
1623026690000|2021-06-07 00:44:50|2761.8|2748.8|2761.17|2748.17|2762.1|2749.1|2761.17|2748.17|30
1623026700000|2021-06-07 00:45:00|2761.16|2748.16|2759.46|2746.46|2761.16|2748.16|2758.84|2745.84|29
1623026710000|2021-06-07 00:45:10|2758.54|2745.54|2760.24|2747.24|2760.79|2747.79|2758.54|2745.54|36
1623026720000|2021-06-07 00:45:20|2760.55|2747.55|2759.15|2746.15|2760.88|2747.88|2759.15|2746.15|27
1623026730000|2021-06-07 00:45:30|2759.74|2746.74|2758.44|2745.44|2759.82|2746.82|2758.41|2745.41|32
1623026740000|2021-06-07 00:45:40|2758.35|2745.35|2758.35|2745.35|2758.8|2745.8|2758.18|2745.18|34
1623026750000|2021-06-07 00:45:50|2758.36|2745.36|2757.99|2744.99|2758.36|2745.36|2757.74|2744.74|29
1623026760000|2021-06-07 00:46:00|2757.94|2744.94|2759.21|2746.21|2759.21|2746.21|2757.91|2744.91|20
1623026770000|2021-06-07 00:46:10|2759.27|2746.27|2760.21|2747.21|2760.32|2747.32|2759.27|2746.27|10
1623026780000|2021-06-07 00:46:20|2760.34|2747.34|2761.15|2748.15|2761.4|2748.4|2760.34|2747.34|36
1623026790000|2021-06-07 00:46:30|2761.06|2748.06|2760.71|2747.71|2761.19|2748.19|2760.64|2747.64|28
1623026800000|2021-06-07 00:46:40|2760.8|2747.8|2759.79|2746.79|2760.8|2747.8|2759.79|2746.79|34
1623026810000|2021-06-07 00:46:50|2759.02|2746.02|2758.72|2745.72|2759.65|2746.65|2758.72|2745.72|37
1623026820000|2021-06-07 00:47:00|2758.7|2745.7|2757.93|2744.93|2758.7|2745.7|2757.9|2744.9|33
1623026830000|2021-06-07 00:47:10|2757.95|2744.95|2759.25|2746.25|2759.26|2746.26|2757.95|2744.95|29
1623026840000|2021-06-07 00:47:20|2759.22|2746.22|2760.07|2747.07|2760.2|2747.2|2758.77|2745.77|23
1623026850000|2021-06-07 00:47:30|2760.21|2747.21|2759.85|2746.85|2760.97|2747.97|2759.76|2746.76|36
1623026860000|2021-06-07 00:47:40|2759.95|2746.95|2760.63|2747.63|2760.7|2747.7|2759.92|2746.92|32
1623026870000|2021-06-07 00:47:50|2760.64|2747.64|2761.38|2748.38|2761.4|2748.4|2760.64|2747.64|33
1623026880000|2021-06-07 00:48:00|2761.31|2748.31|2760.19|2747.19|2761.44|2748.44|2760.07|2747.07|30
1623026890000|2021-06-07 00:48:10|2760.24|2747.24|2758.85|2745.85|2760.24|2747.24|2758.69|2745.69|23
1623026900000|2021-06-07 00:48:20|2758.82|2745.82|2759.46|2746.46|2759.46|2746.46|2758.67|2745.67|31
1623026910000|2021-06-07 00:48:30|2759.62|2746.62|2759.91|2746.91|2760.08|2747.08|2759.13|2746.13|29
1623026920000|2021-06-07 00:48:40|2759.98|2746.98|2762.21|2749.21|2762.23|2749.23|2759.98|2746.98|29
1623026930000|2021-06-07 00:48:50|2762.76|2749.76|2762.16|2749.16|2762.8|2749.8|2762.16|2749.16|36
1623026940000|2021-06-07 00:49:00|2762.27|2749.27|2761.74|2748.74|2762.58|2749.58|2761.74|2748.74|26
1623026950000|2021-06-07 00:49:10|2761.66|2748.66|2760.97|2747.97|2762|2749|2760.92|2747.92|31
1623026960000|2021-06-07 00:49:20|2760.96|2747.96|2761.99|2748.99|2762.08|2749.08|2760.96|2747.96|19
1623026970000|2021-06-07 00:49:30|2762.01|2749.01|2761.08|2748.08|2762.05|2749.05|2761.03|2748.03|28
1623026980000|2021-06-07 00:49:40|2761.13|2748.13|2760.82|2747.82|2761.13|2748.13|2760.27|2747.27|27
1623026990000|2021-06-07 00:49:50|2760.83|2747.83|2761.12|2748.12|2761.31|2748.31|2760.77|2747.77|29
1623027000000|2021-06-07 00:50:00|2761.1|2748.1|2761.57|2748.57|2762.27|2749.27|2761.1|2748.1|33
1623027010000|2021-06-07 00:50:10|2761.34|2748.34|2761.05|2748.05|2761.37|2748.37|2760.63|2747.63|30
1623027020000|2021-06-07 00:50:20|2760.92|2747.92|2760.69|2747.69|2761.19|2748.19|2760.62|2747.62|22
1623027030000|2021-06-07 00:50:30|2760.81|2747.81|2760.36|2747.36|2760.89|2747.89|2760.3|2747.3|24
1623027040000|2021-06-07 00:50:40|2760.39|2747.39|2761.1|2748.1|2761.4|2748.4|2760.39|2747.39|27
1623027050000|2021-06-07 00:50:50|2761.08|2748.08|2760.62|2747.62|2761.08|2748.08|2760.62|2747.62|19
1623027060000|2021-06-07 00:51:00|2760.55|2747.55|2760.36|2747.36|2760.77|2747.77|2760.35|2747.35|15
1623027070000|2021-06-07 00:51:10|2760.37|2747.37|2760.62|2747.62|2760.69|2747.69|2760.19|2747.19|21
1623027080000|2021-06-07 00:51:20|2760.4|2747.4|2759.35|2746.35|2760.4|2747.4|2759.16|2746.16|30
1623027090000|2021-06-07 00:51:30|2759.48|2746.48|2759.2|2746.2|2759.48|2746.48|2759.16|2746.16|27
1623027100000|2021-06-07 00:51:40|2759.21|2746.21|2758.06|2745.06|2759.21|2746.21|2758.06|2745.06|27
1623027110000|2021-06-07 00:51:50|2758.11|2745.11|2758.14|2745.14|2758.43|2745.43|2757.94|2744.94|28
1623027120000|2021-06-07 00:52:00|2758.12|2745.12|2757.92|2744.92|2758.33|2745.33|2757.87|2744.87|32
1623027130000|2021-06-07 00:52:10|2757.91|2744.91|2757.88|2744.88|2758.09|2745.09|2757.78|2744.78|34
1623027140000|2021-06-07 00:52:20|2757.87|2744.87|2759.24|2746.24|2759.76|2746.76|2757.87|2744.87|37
1623027150000|2021-06-07 00:52:30|2759.12|2746.12|2758.13|2745.13|2759.64|2746.64|2757.99|2744.99|35
1623027160000|2021-06-07 00:52:40|2758.11|2745.11|2758.27|2745.27|2758.28|2745.28|2757.77|2744.77|30
1623027170000|2021-06-07 00:52:50|2758.32|2745.32|2759.11|2746.11|2759.44|2746.44|2758.3|2745.3|26
1623027180000|2021-06-07 00:53:00|2759.09|2746.09|2758.41|2745.41|2759.09|2746.09|2758.03|2745.03|25
1623027190000|2021-06-07 00:53:10|2758.32|2745.32|2758.69|2745.69|2759.24|2746.24|2758.32|2745.32|28
1623027200000|2021-06-07 00:53:20|2758.72|2745.72|2758.64|2745.64|2758.77|2745.77|2758.52|2745.52|14
1623027210000|2021-06-07 00:53:30|2758.62|2745.62|2758.71|2745.71|2758.74|2745.74|2758.6|2745.6|17
1623027220000|2021-06-07 00:53:40|2758.72|2745.72|2758.19|2745.19|2759.62|2746.62|2758.19|2745.19|22
1623027230000|2021-06-07 00:53:50|2758.17|2745.17|2758.51|2745.51|2758.52|2745.52|2758.16|2745.16|15
1623027240000|2021-06-07 00:54:00|2758.49|2745.49|2759.06|2746.06|2759.07|2746.07|2757.13|2744.13|36
1623027250000|2021-06-07 00:54:10|2759.03|2746.03|2760.6|2747.6|2760.61|2747.61|2758.95|2745.95|33
1623027260000|2021-06-07 00:54:20|2760.99|2747.99|2762.83|2749.83|2763.01|2750.01|2760.99|2747.99|37
1623027270000|2021-06-07 00:54:30|2762.99|2749.99|2765.08|2752.08|2765.97|2752.97|2762.94|2749.94|37
1623027280000|2021-06-07 00:54:40|2765.34|2752.34|2764.4|2751.4|2766.95|2753.95|2764.4|2751.4|37
1623027290000|2021-06-07 00:54:50|2765.07|2752.07|2764.1|2751.1|2765.44|2752.44|2763.93|2750.93|40
1623027300000|2021-06-07 00:55:00|2764.09|2751.09|2765.59|2752.59|2765.61|2752.61|2764.09|2751.09|35
1623027310000|2021-06-07 00:55:10|2765.61|2752.61|2767.81|2754.81|2767.81|2754.81|2765.59|2752.59|36
1623027320000|2021-06-07 00:55:20|2768.04|2755.04|2768.2|2755.2|2768.3|2755.3|2767.55|2754.55|34
1623027330000|2021-06-07 00:55:30|2768.29|2755.29|2770.95|2757.95|2770.95|2757.95|2768.24|2755.24|35
1623027340000|2021-06-07 00:55:40|2771.21|2758.21|2772.04|2759.04|2773.73|2760.73|2771.21|2758.21|36
1623027350000|2021-06-07 00:55:50|2772.3|2759.3|2773.55|2760.55|2774.72|2761.72|2772.3|2759.3|33
1623027360000|2021-06-07 00:56:00|2773.49|2760.49|2772.83|2759.83|2774.36|2761.36|2772.65|2759.65|35
1623027370000|2021-06-07 00:56:10|2772.6|2759.6|2771.12|2758.12|2773.6|2760.6|2770.99|2757.99|30
1623027380000|2021-06-07 00:56:20|2770.73|2757.73|2769.74|2756.74|2772.23|2759.23|2769.67|2756.67|38
1623027390000|2021-06-07 00:56:30|2769.87|2756.87|2769.26|2756.26|2772.26|2759.26|2769.22|2756.22|33
1623027400000|2021-06-07 00:56:40|2769.52|2756.52|2769.86|2756.86|2772.31|2759.31|2769.32|2756.32|36
1623027410000|2021-06-07 00:56:50|2769.63|2756.63|2769.35|2756.35|2770.54|2757.54|2768.64|2755.64|33
1623027420000|2021-06-07 00:57:00|2769.39|2756.39|2767.91|2754.91|2769.43|2756.43|2767.82|2754.82|27
1623027430000|2021-06-07 00:57:10|2767.7|2754.7|2766.9|2753.9|2767.7|2754.7|2766.81|2753.81|26
1623027440000|2021-06-07 00:57:20|2766.91|2753.91|2768.57|2755.57|2768.95|2755.95|2766.91|2753.91|29
1623027450000|2021-06-07 00:57:30|2768.54|2755.54|2768.67|2755.67|2768.97|2755.97|2768.54|2755.54|33
1623027460000|2021-06-07 00:57:40|2768.72|2755.72|2769.31|2756.31|2769.31|2756.31|2768.66|2755.66|25
1623027470000|2021-06-07 00:57:50|2769.32|2756.32|2770.76|2757.76|2770.95|2757.95|2769.1|2756.1|28
1623027480000|2021-06-07 00:58:00|2770.94|2757.94|2772.09|2759.09|2772.09|2759.09|2770.88|2757.88|33
1623027490000|2021-06-07 00:58:10|2772.25|2759.25|2773.28|2760.28|2774.61|2761.61|2772.16|2759.16|39
1623027500000|2021-06-07 00:58:20|2773.25|2760.25|2771|2758|2773.25|2760.25|2770.99|2757.99|37
1623027510000|2021-06-07 00:58:30|2771.05|2758.05|2771.88|2758.88|2772.28|2759.28|2770.91|2757.91|33
1623027520000|2021-06-07 00:58:40|2771.91|2758.91|2773.51|2760.51|2773.51|2760.51|2771.85|2758.85|30
1623027530000|2021-06-07 00:58:50|2773.54|2760.54|2772.42|2759.42|2773.54|2760.54|2772.42|2759.42|27
1623027540000|2021-06-07 00:59:00|2772.35|2759.35|2771.54|2758.54|2772.43|2759.43|2771.19|2758.19|32
1623027550000|2021-06-07 00:59:10|2771.52|2758.52|2769.98|2756.98|2771.53|2758.53|2769.38|2756.38|33
1623027560000|2021-06-07 00:59:20|2769.78|2756.78|2769.66|2756.66|2769.78|2756.78|2769.46|2756.46|23
1623027570000|2021-06-07 00:59:30|2769.55|2756.55|2769.71|2756.71|2769.94|2756.94|2769.4|2756.4|24
1623027580000|2021-06-07 00:59:40|2769.61|2756.61|2770.68|2757.68|2770.94|2757.94|2769.46|2756.46|32
1623027590000|2021-06-07 00:59:50|2770.74|2757.74|2769.91|2756.91|2770.81|2757.81|2769.86|2756.86|25
1623027600000|2021-06-07 01:00:00|2769.87|2756.87|2773.63|2760.63|2773.74|2760.74|2769.87|2756.87|33
1623027610000|2021-06-07 01:00:10|2773.66|2760.66|2776.28|2763.28|2778.56|2765.56|2773.47|2760.47|39
1623027620000|2021-06-07 01:00:20|2776.06|2763.06|2775.26|2762.26|2776.6|2763.6|2774.77|2761.77|39
1623027630000|2021-06-07 01:00:30|2774.9|2761.9|2778.44|2765.44|2778.46|2765.46|2774.54|2761.54|39
1623027640000|2021-06-07 01:00:40|2778.32|2765.32|2776.95|2763.95|2778.5|2765.5|2776.95|2763.95|35
1623027650000|2021-06-07 01:00:50|2776.59|2763.59|2780.25|2767.25|2780.44|2767.44|2775.96|2762.96|36
1623027660000|2021-06-07 01:01:00|2779.89|2766.89|2777.05|2764.05|2780.35|2767.35|2776.51|2763.51|36
1623027670000|2021-06-07 01:01:10|2776.86|2763.86|2775.34|2762.34|2777.09|2764.09|2774.59|2761.59|37
1623027680000|2021-06-07 01:01:20|2775.37|2762.37|2775.72|2762.72|2776.08|2763.08|2774.84|2761.84|38
1623027690000|2021-06-07 01:01:30|2775.89|2762.89|2774.84|2761.84|2775.89|2762.89|2773.88|2760.88|35
1623027700000|2021-06-07 01:01:40|2774.8|2761.8|2774.51|2761.51|2775.82|2762.82|2774.11|2761.11|34
1623027710000|2021-06-07 01:01:50|2774.64|2761.64|2774.55|2761.55|2774.75|2761.75|2773.89|2760.89|31
1623027720000|2021-06-07 01:02:00|2774.58|2761.58|2773.1|2760.1|2774.58|2761.58|2772.19|2759.19|30
1623027730000|2021-06-07 01:02:10|2773.08|2760.08|2773.24|2760.24|2774.07|2761.07|2772.47|2759.47|37
1623027740000|2021-06-07 01:02:20|2773.18|2760.18|2772.68|2759.68|2773.5|2760.5|2772.65|2759.65|33
1623027750000|2021-06-07 01:02:30|2772.67|2759.67|2772.14|2759.14|2773.1|2760.1|2771.84|2758.84|31
1623027760000|2021-06-07 01:02:40|2772.37|2759.37|2775.55|2762.55|2775.84|2762.84|2772.03|2759.03|38
1623027770000|2021-06-07 01:02:50|2776.01|2763.01|2774.66|2761.66|2776.59|2763.59|2774.66|2761.66|33
1623027780000|2021-06-07 01:03:00|2774.64|2761.64|2773.79|2760.79|2774.64|2761.64|2773.5|2760.5|33
1623027790000|2021-06-07 01:03:10|2773.74|2760.74|2773.19|2760.19|2773.97|2760.97|2773.08|2760.08|34
1623027800000|2021-06-07 01:03:20|2773.14|2760.14|2775.13|2762.13|2775.13|2762.13|2773.14|2760.14|34
1623027810000|2021-06-07 01:03:30|2775.14|2762.14|2772.96|2759.96|2775.28|2762.28|2772.93|2759.93|22
1623027820000|2021-06-07 01:03:40|2772.86|2759.86|2771.92|2758.92|2773.09|2760.09|2771.92|2758.92|33
1623027830000|2021-06-07 01:03:50|2771.91|2758.91|2771.33|2758.33|2771.94|2758.94|2771.31|2758.31|27
1623027840000|2021-06-07 01:04:00|2771.32|2758.32|2771.67|2758.67|2772.77|2759.77|2771.31|2758.31|26
1623027850000|2021-06-07 01:04:10|2771.63|2758.63|2771.64|2758.64|2771.75|2758.75|2771.23|2758.23|32
1623027860000|2021-06-07 01:04:20|2771.72|2758.72|2772.19|2759.19|2772.79|2759.79|2771.72|2758.72|34
1623027870000|2021-06-07 01:04:30|2772.18|2759.18|2771.26|2758.26|2772.28|2759.28|2771.18|2758.18|33
1623027880000|2021-06-07 01:04:40|2771.25|2758.25|2770.99|2757.99|2771.3|2758.3|2770.99|2757.99|21
1623027890000|2021-06-07 01:04:50|2771|2758|2769.69|2756.69|2771|2758|2769.68|2756.68|25
1623027900000|2021-06-07 01:05:00|2769.76|2756.76|2770.68|2757.68|2771.15|2758.15|2769.76|2756.76|26
1623027910000|2021-06-07 01:05:10|2770.6|2757.6|2769.83|2756.83|2770.62|2757.62|2769.83|2756.83|33
1623027920000|2021-06-07 01:05:20|2769.81|2756.81|2771.04|2758.04|2771.04|2758.04|2769.4|2756.4|35
1623027930000|2021-06-07 01:05:30|2771.16|2758.16|2771.83|2758.83|2772.18|2759.18|2771.16|2758.16|38
1623027940000|2021-06-07 01:05:40|2771.73|2758.73|2771.54|2758.54|2772.01|2759.01|2771.48|2758.48|35
1623027950000|2021-06-07 01:05:50|2771.49|2758.49|2771.92|2758.92|2771.98|2758.98|2771.26|2758.26|28
1623027960000|2021-06-07 01:06:00|2771.95|2758.95|2772.7|2759.7|2772.77|2759.77|2771.83|2758.83|36
1623027970000|2021-06-07 01:06:10|2772.5|2759.5|2772.45|2759.45|2772.76|2759.76|2772|2759|35
1623027980000|2021-06-07 01:06:20|2772.31|2759.31|2771.64|2758.64|2772.41|2759.41|2770.88|2757.88|34
1623027990000|2021-06-07 01:06:30|2771.67|2758.67|2772|2759|2772.83|2759.83|2771.67|2758.67|35
1623028000000|2021-06-07 01:06:40|2772.12|2759.12|2771.1|2758.1|2772.12|2759.12|2771.1|2758.1|27
1623028010000|2021-06-07 01:06:50|2771.07|2758.07|2771.07|2758.07|2771.13|2758.13|2771.06|2758.06|17
1623028020000|2021-06-07 01:07:00|2771.17|2758.17|2769.68|2756.68|2771.18|2758.18|2769.68|2756.68|31
1623028030000|2021-06-07 01:07:10|2769.7|2756.7|2770.36|2757.36|2770.44|2757.44|2769.69|2756.69|24
1623028040000|2021-06-07 01:07:20|2770.37|2757.37|2770.98|2757.98|2771.31|2758.31|2770.29|2757.29|33
1623028050000|2021-06-07 01:07:30|2770.8|2757.8|2770.34|2757.34|2771.1|2758.1|2770.34|2757.34|30
1623028060000|2021-06-07 01:07:40|2770.33|2757.33|2770.39|2757.39|2771.18|2758.18|2770.04|2757.04|33
1623028070000|2021-06-07 01:07:50|2770.44|2757.44|2769.81|2756.81|2770.45|2757.45|2769.81|2756.81|32
1623028080000|2021-06-07 01:08:00|2769.49|2756.49|2769.8|2756.8|2769.81|2756.81|2769.46|2756.46|15
1623028090000|2021-06-07 01:08:10|2769.83|2756.83|2770.12|2757.12|2770.58|2757.58|2769.71|2756.71|25
1623028100000|2021-06-07 01:08:20|2770.08|2757.08|2769.68|2756.68|2770.13|2757.13|2769.47|2756.47|24
1623028110000|2021-06-07 01:08:30|2769.67|2756.67|2768.31|2755.31|2769.67|2756.67|2768.13|2755.13|31
1623028120000|2021-06-07 01:08:40|2768.3|2755.3|2767.93|2754.93|2768.31|2755.31|2767.72|2754.72|37
1623028130000|2021-06-07 01:08:50|2767.89|2754.89|2766.77|2753.77|2767.89|2754.89|2766.63|2753.63|34
1623028140000|2021-06-07 01:09:00|2766.72|2753.72|2766.49|2753.49|2766.74|2753.74|2765.98|2752.98|31
1623028150000|2021-06-07 01:09:10|2766.69|2753.69|2765.47|2752.47|2766.71|2753.71|2765.43|2752.43|36
1623028160000|2021-06-07 01:09:20|2765.46|2752.46|2766.33|2753.33|2766.51|2753.51|2765|2752|32
1623028170000|2021-06-07 01:09:30|2766.32|2753.32|2765.07|2752.07|2766.37|2753.37|2765|2752|36
1623028180000|2021-06-07 01:09:40|2765.09|2752.09|2764.79|2751.79|2765.18|2752.18|2764.69|2751.69|30
1623028190000|2021-06-07 01:09:50|2764.75|2751.75|2764.46|2751.46|2764.75|2751.75|2764.05|2751.05|18
1623028200000|2021-06-07 01:10:00|2764.45|2751.45|2765.18|2752.18|2765.67|2752.67|2763.92|2750.92|30
1623028210000|2021-06-07 01:10:10|2764.99|2751.99|2765.63|2752.63|2765.76|2752.76|2764.52|2751.52|33
1623028220000|2021-06-07 01:10:20|2765.59|2752.59|2767.41|2754.41|2767.84|2754.84|2765.59|2752.59|35
1623028230000|2021-06-07 01:10:30|2767.28|2754.28|2767.55|2754.55|2767.85|2754.85|2767.28|2754.28|29
1623028240000|2021-06-07 01:10:40|2767.54|2754.54|2767.22|2754.22|2767.54|2754.54|2766.96|2753.96|22
1623028250000|2021-06-07 01:10:50|2767.19|2754.19|2766.2|2753.2|2767.19|2754.19|2766.18|2753.18|21
1623028260000|2021-06-07 01:11:00|2765.91|2752.91|2765.88|2752.88|2766.06|2753.06|2765.42|2752.42|36
1623028270000|2021-06-07 01:11:10|2765.9|2752.9|2766|2753|2766.26|2753.26|2765.79|2752.79|31
1623028280000|2021-06-07 01:11:20|2765.88|2752.88|2765.89|2752.89|2765.95|2752.95|2765.8|2752.8|26
1623028290000|2021-06-07 01:11:30|2765.8|2752.8|2764.47|2751.47|2765.8|2752.8|2764.44|2751.44|29
1623028300000|2021-06-07 01:11:40|2764.51|2751.51|2760|2747|2764.52|2751.52|2759.45|2746.45|37
1623028310000|2021-06-07 01:11:50|2759.31|2746.31|2761.13|2748.13|2761.5|2748.5|2759.29|2746.29|37
1623028320000|2021-06-07 01:12:00|2761.19|2748.19|2760.56|2747.56|2761.3|2748.3|2760.49|2747.49|30
1623028330000|2021-06-07 01:12:10|2760.57|2747.57|2761.22|2748.22|2761.34|2748.34|2760.57|2747.57|33
1623028340000|2021-06-07 01:12:20|2761.29|2748.29|2762.47|2749.47|2762.5|2749.5|2760.56|2747.56|29
1623028350000|2021-06-07 01:12:30|2762.39|2749.39|2762.71|2749.71|2762.73|2749.73|2761.51|2748.51|33
1623028360000|2021-06-07 01:12:40|2762.86|2749.86|2761.25|2748.25|2764.04|2751.04|2761.17|2748.17|39
1623028370000|2021-06-07 01:12:50|2761.16|2748.16|2763.33|2750.33|2763.38|2750.38|2761.16|2748.16|33
1623028380000|2021-06-07 01:13:00|2763.38|2750.38|2762.1|2749.1|2763.9|2750.9|2762.1|2749.1|35
1623028390000|2021-06-07 01:13:10|2761.93|2748.93|2762.14|2749.14|2762.3|2749.3|2761.89|2748.89|33
1623028400000|2021-06-07 01:13:20|2762.15|2749.15|2761.49|2748.49|2762.15|2749.15|2761.25|2748.25|29
1623028410000|2021-06-07 01:13:30|2761.5|2748.5|2761.04|2748.04|2761.51|2748.51|2761.04|2748.04|10
1623028420000|2021-06-07 01:13:40|2761.1|2748.1|2761.45|2748.45|2761.51|2748.51|2760.78|2747.78|25
1623028430000|2021-06-07 01:13:50|2761.41|2748.41|2762.04|2749.04|2762.11|2749.11|2761.41|2748.41|29
1623028440000|2021-06-07 01:14:00|2762.01|2749.01|2762.76|2749.76|2763.13|2750.13|2762.01|2749.01|32
1623028450000|2021-06-07 01:14:10|2762.96|2749.96|2763.75|2750.75|2763.76|2750.76|2762.55|2749.55|34
1623028460000|2021-06-07 01:14:20|2763.74|2750.74|2763.55|2750.55|2763.74|2750.74|2763.31|2750.31|22
1623028470000|2021-06-07 01:14:30|2763.52|2750.52|2764.88|2751.88|2764.88|2751.88|2763.52|2750.52|27
1623028480000|2021-06-07 01:14:40|2764.8|2751.8|2764.4|2751.4|2765.26|2752.26|2763.96|2750.96|23
1623028490000|2021-06-07 01:14:50|2764.41|2751.41|2764.28|2751.28|2764.48|2751.48|2764.11|2751.11|27
1623028500000|2021-06-07 01:15:00|2764.22|2751.22|2763.64|2750.64|2764.31|2751.31|2763.64|2750.64|27
1623028510000|2021-06-07 01:15:10|2763.65|2750.65|2762.69|2749.69|2763.65|2750.65|2762.54|2749.54|33
1623028520000|2021-06-07 01:15:20|2762.66|2749.66|2761.85|2748.85|2762.92|2749.92|2761.31|2748.31|31
1623028530000|2021-06-07 01:15:30|2761.71|2748.71|2761.51|2748.51|2761.71|2748.71|2760.39|2747.39|27
1623028540000|2021-06-07 01:15:40|2761.49|2748.49|2760.51|2747.51|2761.52|2748.52|2760.13|2747.13|22
1623028550000|2021-06-07 01:15:50|2760.56|2747.56|2760.63|2747.63|2760.73|2747.73|2760.31|2747.31|23
1623028560000|2021-06-07 01:16:00|2760.62|2747.62|2760.76|2747.76|2760.76|2747.76|2760.3|2747.3|29
1623028570000|2021-06-07 01:16:10|2760.83|2747.83|2761.42|2748.42|2761.77|2748.77|2760.83|2747.83|27
1623028580000|2021-06-07 01:16:20|2761.44|2748.44|2761.76|2748.76|2762.11|2749.11|2761.32|2748.32|34
1623028590000|2021-06-07 01:16:30|2761.7|2748.7|2760.59|2747.59|2761.7|2748.7|2760.59|2747.59|19
1623028600000|2021-06-07 01:16:40|2760.47|2747.47|2759.8|2746.8|2760.56|2747.56|2759.75|2746.75|15
1623028610000|2021-06-07 01:16:50|2759.69|2746.69|2759.29|2746.29|2759.8|2746.8|2758.79|2745.79|21
1623028620000|2021-06-07 01:17:00|2759.34|2746.34|2759.46|2746.46|2760.4|2747.4|2759.01|2746.01|30
1623028630000|2021-06-07 01:17:10|2759.67|2746.67|2759.32|2746.32|2759.76|2746.76|2759.14|2746.14|25
1623028640000|2021-06-07 01:17:20|2759.33|2746.33|2759.9|2746.9|2760.37|2747.37|2759.33|2746.33|29
1623028650000|2021-06-07 01:17:30|2759.71|2746.71|2759.15|2746.15|2759.71|2746.71|2758.48|2745.48|34
1623028660000|2021-06-07 01:17:40|2759.17|2746.17|2760.46|2747.46|2760.52|2747.52|2759.17|2746.17|33
1623028670000|2021-06-07 01:17:50|2760.47|2747.47|2759.64|2746.64|2760.98|2747.98|2759.64|2746.64|36
1623028680000|2021-06-07 01:18:00|2759.57|2746.57|2759.37|2746.37|2759.57|2746.57|2759.28|2746.28|12
1623028690000|2021-06-07 01:18:10|2759.39|2746.39|2760.33|2747.33|2760.58|2747.58|2759.39|2746.39|23
1623028700000|2021-06-07 01:18:20|2760.42|2747.42|2761|2748|2761.3|2748.3|2760.37|2747.37|36
1623028710000|2021-06-07 01:18:30|2761.04|2748.04|2760.77|2747.77|2761.04|2748.04|2760.53|2747.53|25
1623028720000|2021-06-07 01:18:40|2760.73|2747.73|2760.99|2747.99|2762.17|2749.17|2760.73|2747.73|16
1623028730000|2021-06-07 01:18:50|2761.34|2748.34|2760.85|2747.85|2761.46|2748.46|2760.66|2747.66|29
1623028740000|2021-06-07 01:19:00|2760.8|2747.8|2761.19|2748.19|2761.22|2748.22|2760.75|2747.75|28
1623028750000|2021-06-07 01:19:10|2761.13|2748.13|2760.62|2747.62|2761.32|2748.32|2760.6|2747.6|32
1623028760000|2021-06-07 01:19:20|2760.63|2747.63|2760.52|2747.52|2760.85|2747.85|2760.22|2747.22|25
1623028770000|2021-06-07 01:19:30|2760.5|2747.5|2760.18|2747.18|2760.63|2747.63|2760.18|2747.18|26
1623028780000|2021-06-07 01:19:40|2760.17|2747.17|2760.52|2747.52|2760.9|2747.9|2760.12|2747.12|30
1623028790000|2021-06-07 01:19:50|2760.53|2747.53|2760.49|2747.49|2760.81|2747.81|2760.44|2747.44|25
1623028800000|2021-06-07 01:20:00|2760.48|2747.48|2761.04|2748.04|2761.09|2748.09|2760.45|2747.45|29
1623028810000|2021-06-07 01:20:10|2761.03|2748.03|2759.28|2746.28|2761.03|2748.03|2759.01|2746.01|36
1623028820000|2021-06-07 01:20:20|2759.33|2746.33|2759.1|2746.1|2759.61|2746.61|2758.97|2745.97|33
1623028830000|2021-06-07 01:20:30|2759.07|2746.07|2759.25|2746.25|2759.4|2746.4|2759.07|2746.07|20
1623028840000|2021-06-07 01:20:40|2759.23|2746.23|2760.11|2747.11|2760.23|2747.23|2759.23|2746.23|28
1623028850000|2021-06-07 01:20:50|2760.12|2747.12|2760.23|2747.23|2760.24|2747.24|2760.02|2747.02|25
1623028860000|2021-06-07 01:21:00|2760.3|2747.3|2758.71|2745.71|2760.3|2747.3|2758.6|2745.6|30
1623028870000|2021-06-07 01:21:10|2758.88|2745.88|2757.58|2744.58|2758.99|2745.99|2757.57|2744.57|23
1623028880000|2021-06-07 01:21:20|2757.59|2744.59|2757.45|2744.45|2758.71|2745.71|2757.38|2744.38|17
1623028890000|2021-06-07 01:21:30|2757.5|2744.5|2757.75|2744.75|2758.12|2745.12|2757.32|2744.32|25
1623028900000|2021-06-07 01:21:40|2757.83|2744.83|2757.91|2744.91|2758.07|2745.07|2757.42|2744.42|25
1623028910000|2021-06-07 01:21:50|2758.01|2745.01|2757.91|2744.91|2758.32|2745.32|2757.16|2744.16|30
1623028920000|2021-06-07 01:22:00|2757.96|2744.96|2757.73|2744.73|2757.96|2744.96|2756.12|2743.12|30
1623028930000|2021-06-07 01:22:10|2757.37|2744.37|2757.47|2744.47|2757.83|2744.83|2757.02|2744.02|31
1623028940000|2021-06-07 01:22:20|2757.48|2744.48|2758.04|2745.04|2758.12|2745.12|2757.48|2744.48|20
1623028950000|2021-06-07 01:22:30|2758.06|2745.06|2758.7|2745.7|2758.99|2745.99|2758.06|2745.06|29
1623028960000|2021-06-07 01:22:40|2758.71|2745.71|2757.66|2744.66|2759.17|2746.17|2757.29|2744.29|28
1623028970000|2021-06-07 01:22:50|2757.68|2744.68|2757.08|2744.08|2757.68|2744.68|2757.06|2744.06|24
1623028980000|2021-06-07 01:23:00|2756.89|2743.89|2758.38|2745.38|2758.45|2745.45|2756.84|2743.84|18
1623028990000|2021-06-07 01:23:10|2758.65|2745.65|2757.8|2744.8|2758.74|2745.74|2757.8|2744.8|28
1623029000000|2021-06-07 01:23:20|2757.82|2744.82|2757.79|2744.79|2757.82|2744.82|2757.76|2744.76|14
1623029010000|2021-06-07 01:23:30|2757.8|2744.8|2757.7|2744.7|2757.82|2744.82|2757.46|2744.46|16
1623029020000|2021-06-07 01:23:40|2757.75|2744.75|2757.66|2744.66|2757.75|2744.75|2757.62|2744.62|15
1623029030000|2021-06-07 01:23:50|2757.67|2744.67|2757.66|2744.66|2757.76|2744.76|2757.6|2744.6|19
1623029040000|2021-06-07 01:24:00|2757.73|2744.73|2757.87|2744.87|2757.87|2744.87|2757.62|2744.62|18
1623029050000|2021-06-07 01:24:10|2757.82|2744.82|2757.39|2744.39|2758.27|2745.27|2757.16|2744.16|29
1623029060000|2021-06-07 01:24:20|2757.43|2744.43|2757.38|2744.38|2757.53|2744.53|2757.37|2744.37|27
1623029070000|2021-06-07 01:24:30|2757.34|2744.34|2758|2745|2758.04|2745.04|2757.17|2744.17|24
1623029080000|2021-06-07 01:24:40|2758.07|2745.07|2757.66|2744.66|2758.15|2745.15|2757.66|2744.66|20
1623029090000|2021-06-07 01:24:50|2757.64|2744.64|2757.51|2744.51|2758.14|2745.14|2757.46|2744.46|24
1623029100000|2021-06-07 01:25:00|2757.53|2744.53|2757.53|2744.53|2757.64|2744.64|2757.44|2744.44|22
1623029110000|2021-06-07 01:25:10|2757.72|2744.72|2758.21|2745.21|2758.51|2745.51|2757.72|2744.72|26
1623029120000|2021-06-07 01:25:20|2758.2|2745.2|2758.43|2745.43|2758.55|2745.55|2758.2|2745.2|24
1623029130000|2021-06-07 01:25:30|2758.39|2745.39|2760.17|2747.17|2760.17|2747.17|2758.39|2745.39|23
1623029140000|2021-06-07 01:25:40|2760.13|2747.13|2760.55|2747.55|2760.55|2747.55|2760.01|2747.01|30
1623029150000|2021-06-07 01:25:50|2760.58|2747.58|2760.85|2747.85|2760.85|2747.85|2760.4|2747.4|24
1623029160000|2021-06-07 01:26:00|2760.77|2747.77|2763.99|2750.99|2763.99|2750.99|2760.77|2747.77|31
1623029170000|2021-06-07 01:26:10|2763.82|2750.82|2764.07|2751.07|2765.22|2752.22|2763.77|2750.77|36
1623029180000|2021-06-07 01:26:20|2764.12|2751.12|2764.41|2751.41|2764.77|2751.77|2762.89|2749.89|35
1623029190000|2021-06-07 01:26:30|2764.76|2751.76|2766.17|2753.17|2766.17|2753.17|2764.71|2751.71|35
1623029200000|2021-06-07 01:26:40|2766.12|2753.12|2766.02|2753.02|2766.16|2753.16|2764.87|2751.87|32
1623029210000|2021-06-07 01:26:50|2766.29|2753.29|2768.5|2755.5|2769.19|2756.19|2766.29|2753.29|39
1623029220000|2021-06-07 01:27:00|2768.29|2755.29|2766.84|2753.84|2768.46|2755.46|2766.72|2753.72|39
1623029230000|2021-06-07 01:27:10|2766.81|2753.81|2765.41|2752.41|2766.81|2753.81|2765.34|2752.34|24
1623029240000|2021-06-07 01:27:20|2765.4|2752.4|2764.84|2751.84|2765.4|2752.4|2764.27|2751.27|31
1623029250000|2021-06-07 01:27:30|2764.87|2751.87|2764.6|2751.6|2765.78|2752.78|2764.55|2751.55|30
1623029260000|2021-06-07 01:27:40|2764.61|2751.61|2764.79|2751.79|2765.07|2752.07|2764.6|2751.6|25
1623029270000|2021-06-07 01:27:50|2764.63|2751.63|2765.05|2752.05|2765.16|2752.16|2764.53|2751.53|31
1623029280000|2021-06-07 01:28:00|2765|2752|2764.55|2751.55|2765.01|2752.01|2764.05|2751.05|25
1623029290000|2021-06-07 01:28:10|2764.51|2751.51|2765.02|2752.02|2765.02|2752.02|2764.07|2751.07|30
1623029300000|2021-06-07 01:28:20|2765.03|2752.03|2764.69|2751.69|2765.18|2752.18|2764.67|2751.67|17
1623029310000|2021-06-07 01:28:30|2764.67|2751.67|2764.74|2751.74|2764.79|2751.79|2764.52|2751.52|10
1623029320000|2021-06-07 01:28:40|2764.77|2751.77|2765.15|2752.15|2765.5|2752.5|2764.69|2751.69|21
1623029330000|2021-06-07 01:28:50|2765.14|2752.14|2765.71|2752.71|2765.71|2752.71|2764.95|2751.95|20
1623029340000|2021-06-07 01:29:00|2765.78|2752.78|2765.41|2752.41|2765.78|2752.78|2765.25|2752.25|23
1623029350000|2021-06-07 01:29:10|2765.4|2752.4|2765.32|2752.32|2765.4|2752.4|2765.32|2752.32|4
1623029360000|2021-06-07 01:29:20|2765.25|2752.25|2765.71|2752.71|2765.78|2752.78|2765.25|2752.25|20
1623029370000|2021-06-07 01:29:30|2765.74|2752.74|2764.23|2751.23|2765.89|2752.89|2764.19|2751.19|26
1623029380000|2021-06-07 01:29:40|2764.32|2751.32|2764.31|2751.31|2764.36|2751.36|2763.98|2750.98|25
1623029390000|2021-06-07 01:29:50|2764.34|2751.34|2764.36|2751.36|2764.41|2751.41|2764.31|2751.31|8
1623029400000|2021-06-07 01:30:00|2764.32|2751.32|2764.36|2751.36|2764.42|2751.42|2764.26|2751.26|16
1623029410000|2021-06-07 01:30:10|2764.32|2751.32|2765.22|2752.22|2765.52|2752.52|2764.32|2751.32|27
1623029420000|2021-06-07 01:30:20|2765.08|2752.08|2766.52|2753.52|2766.52|2753.52|2764.96|2751.96|29
1623029430000|2021-06-07 01:30:30|2766.47|2753.47|2766.5|2753.5|2766.5|2753.5|2766.11|2753.11|11
1623029440000|2021-06-07 01:30:40|2767.09|2754.09|2766.98|2753.98|2768.36|2755.36|2766.77|2753.77|35
1623029450000|2021-06-07 01:30:50|2767.13|2754.13|2769.29|2756.29|2769.29|2756.29|2767.13|2754.13|27
1623029460000|2021-06-07 01:31:00|2769.26|2756.26|2768.76|2755.76|2769.93|2756.93|2768.71|2755.71|32
1623029470000|2021-06-07 01:31:10|2768.71|2755.71|2768.23|2755.23|2769.54|2756.54|2768.22|2755.22|35
1623029480000|2021-06-07 01:31:20|2768.24|2755.24|2768.25|2755.25|2768.57|2755.57|2768.2|2755.2|22
1623029490000|2021-06-07 01:31:30|2768.13|2755.13|2768.13|2755.13|2768.51|2755.51|2767.96|2754.96|16
1623029500000|2021-06-07 01:31:40|2767.98|2754.98|2767.95|2754.95|2768.01|2755.01|2767.49|2754.49|25
1623029510000|2021-06-07 01:31:50|2767.77|2754.77|2767.97|2754.97|2768.61|2755.61|2767.77|2754.77|21
1623029520000|2021-06-07 01:32:00|2767.92|2754.92|2767.87|2754.87|2767.95|2754.95|2766.88|2753.88|28
1623029530000|2021-06-07 01:32:10|2767.86|2754.86|2768.1|2755.1|2768.79|2755.79|2767.86|2754.86|26
1623029540000|2021-06-07 01:32:20|2768.2|2755.2|2767.56|2754.56|2768.44|2755.44|2767.54|2754.54|28
1623029550000|2021-06-07 01:32:30|2767.52|2754.52|2767.3|2754.3|2767.75|2754.75|2767.25|2754.25|16
1623029560000|2021-06-07 01:32:40|2767.21|2754.21|2767.44|2754.44|2767.61|2754.61|2766.81|2753.81|20
1623029570000|2021-06-07 01:32:50|2767.4|2754.4|2767.09|2754.09|2767.49|2754.49|2767.09|2754.09|22
1623029580000|2021-06-07 01:33:00|2767.13|2754.13|2767.42|2754.42|2768.44|2755.44|2767.11|2754.11|28
1623029590000|2021-06-07 01:33:10|2767.38|2754.38|2767.71|2754.71|2767.87|2754.87|2767.38|2754.38|29
1623029600000|2021-06-07 01:33:20|2767.68|2754.68|2769.18|2756.18|2769.39|2756.39|2767.68|2754.68|22
1623029610000|2021-06-07 01:33:30|2769.2|2756.2|2769.89|2756.89|2769.89|2756.89|2768.86|2755.86|36
1623029620000|2021-06-07 01:33:40|2769.91|2756.91|2769.77|2756.77|2770.24|2757.24|2769.53|2756.53|34
1623029630000|2021-06-07 01:33:50|2769.76|2756.76|2771.09|2758.09|2771.12|2758.12|2769.37|2756.37|32
1623029640000|2021-06-07 01:34:00|2771.06|2758.06|2771.56|2758.56|2771.98|2758.98|2770.74|2757.74|26
1623029650000|2021-06-07 01:34:10|2771.55|2758.55|2771.44|2758.44|2771.81|2758.81|2771.08|2758.08|32
1623029660000|2021-06-07 01:34:20|2771.63|2758.63|2772.42|2759.42|2772.69|2759.69|2771.63|2758.63|21
1623029670000|2021-06-07 01:34:30|2772.45|2759.45|2773.34|2760.34|2773.53|2760.53|2772.43|2759.43|29
1623029680000|2021-06-07 01:34:40|2773.31|2760.31|2775.15|2762.15|2775.39|2762.39|2773.3|2760.3|31
1623029690000|2021-06-07 01:34:50|2775.09|2762.09|2774.06|2761.06|2775.17|2762.17|2774|2761|38
1623029700000|2021-06-07 01:35:00|2774.08|2761.08|2773.81|2760.81|2774.25|2761.25|2773.81|2760.81|29
1623029710000|2021-06-07 01:35:10|2773.66|2760.66|2773.15|2760.15|2773.66|2760.66|2773.03|2760.03|16
1623029720000|2021-06-07 01:35:20|2773.07|2760.07|2773.86|2760.86|2773.95|2760.95|2773|2760|22
1623029730000|2021-06-07 01:35:30|2773.94|2760.94|2773.74|2760.74|2774.11|2761.11|2773.6|2760.6|29
1623029740000|2021-06-07 01:35:40|2773.76|2760.76|2773.29|2760.29|2773.9|2760.9|2773.29|2760.29|24
1623029750000|2021-06-07 01:35:50|2773.28|2760.28|2777.03|2764.03|2777.03|2764.03|2773.28|2760.28|33
1623029760000|2021-06-07 01:36:00|2777.07|2764.07|2776.27|2763.27|2777.08|2764.08|2775.41|2762.41|28
1623029770000|2021-06-07 01:36:10|2776.21|2763.21|2776.01|2763.01|2776.27|2763.27|2775.37|2762.37|32
1623029780000|2021-06-07 01:36:20|2775.98|2762.98|2776.66|2763.66|2776.71|2763.71|2775.74|2762.74|28
1623029790000|2021-06-07 01:36:30|2776.65|2763.65|2776.83|2763.83|2777.19|2764.19|2776.41|2763.41|15
1623029800000|2021-06-07 01:36:40|2776.76|2763.76|2776.87|2763.87|2777.15|2764.15|2776.13|2763.13|37
1623029810000|2021-06-07 01:36:50|2776.84|2763.84|2777.18|2764.18|2777.18|2764.18|2776.48|2763.48|26
1623029820000|2021-06-07 01:37:00|2777.39|2764.39|2777.34|2764.34|2777.61|2764.61|2777.34|2764.34|28
1623029830000|2021-06-07 01:37:10|2777.31|2764.31|2776.4|2763.4|2777.31|2764.31|2776.4|2763.4|25
1623029840000|2021-06-07 01:37:20|2776.48|2763.48|2776.6|2763.6|2776.6|2763.6|2776.26|2763.26|27
1623029850000|2021-06-07 01:37:30|2776.72|2763.72|2777.29|2764.29|2777.39|2764.39|2776.72|2763.72|21
1623029860000|2021-06-07 01:37:40|2777.28|2764.28|2776.87|2763.87|2777.28|2764.28|2776.87|2763.87|19
1623029870000|2021-06-07 01:37:50|2776.85|2763.85|2776.95|2763.95|2777.09|2764.09|2776.85|2763.85|11
1623029880000|2021-06-07 01:38:00|2776.93|2763.93|2776.97|2763.97|2777.04|2764.04|2776.91|2763.91|10
1623029890000|2021-06-07 01:38:10|2776.96|2763.96|2777.02|2764.02|2777.02|2764.02|2776.87|2763.87|10
1623029900000|2021-06-07 01:38:20|2776.99|2763.99|2775.87|2762.87|2777.06|2764.06|2775.61|2762.61|17
1623029910000|2021-06-07 01:38:30|2775.73|2762.73|2775.59|2762.59|2775.75|2762.75|2775.58|2762.58|12
1623029920000|2021-06-07 01:38:40|2775.61|2762.61|2775.57|2762.57|2775.67|2762.67|2775.47|2762.47|7
1623029930000|2021-06-07 01:38:50|2775.46|2762.46|2774.65|2761.65|2775.46|2762.46|2774.5|2761.5|19
1623029940000|2021-06-07 01:39:00|2774.6|2761.6|2773.57|2760.57|2774.6|2761.6|2773.57|2760.57|25
1623029950000|2021-06-07 01:39:10|2773.56|2760.56|2772.68|2759.68|2773.56|2760.56|2772.43|2759.43|28
1623029960000|2021-06-07 01:39:20|2772.63|2759.63|2773.34|2760.34|2774.06|2761.06|2772.31|2759.31|26
1623029970000|2021-06-07 01:39:30|2773.37|2760.37|2773.95|2760.95|2773.95|2760.95|2772.75|2759.75|26
1623029980000|2021-06-07 01:39:40|2774.06|2761.06|2773.92|2760.92|2774.67|2761.67|2773.92|2760.92|28
1623029990000|2021-06-07 01:39:50|2773.76|2760.76|2774.29|2761.29|2774.31|2761.31|2773.76|2760.76|23
1623030000000|2021-06-07 01:40:00|2774.27|2761.27|2774.31|2761.31|2774.4|2761.4|2774.21|2761.21|23
1623030010000|2021-06-07 01:40:10|2774.29|2761.29|2774.79|2761.79|2774.83|2761.83|2774.29|2761.29|16
1623030020000|2021-06-07 01:40:20|2774.78|2761.78|2777.34|2764.34|2777.48|2764.48|2774.78|2761.78|26
1623030030000|2021-06-07 01:40:30|2777.38|2764.38|2777.88|2764.88|2777.97|2764.97|2777.29|2764.29|28
1623030040000|2021-06-07 01:40:40|2777.94|2764.94|2779.12|2766.12|2779.14|2766.14|2777.94|2764.94|23
1623030050000|2021-06-07 01:40:50|2779.24|2766.24|2779.78|2766.78|2780.21|2767.21|2779.22|2766.22|30
1623030060000|2021-06-07 01:41:00|2779.49|2766.49|2781.83|2768.83|2782.6|2769.6|2779.14|2766.14|39
1623030070000|2021-06-07 01:41:10|2781.79|2768.79|2781.67|2768.67|2782.23|2769.23|2781.67|2768.67|31
1623030080000|2021-06-07 01:41:20|2781.68|2768.68|2781.65|2768.65|2782.01|2769.01|2781.42|2768.42|33
1623030090000|2021-06-07 01:41:30|2781.9|2768.9|2781.44|2768.44|2782.11|2769.11|2781.42|2768.42|23
1623030100000|2021-06-07 01:41:40|2781.4|2768.4|2780.9|2767.9|2781.4|2768.4|2780.9|2767.9|21
1623030110000|2021-06-07 01:41:50|2780.87|2767.87|2780.93|2767.93|2780.95|2767.95|2780.82|2767.82|25
1623030120000|2021-06-07 01:42:00|2779.84|2766.84|2779.39|2766.39|2780.39|2767.39|2779.34|2766.34|29
1623030130000|2021-06-07 01:42:10|2779.41|2766.41|2782.4|2769.4|2782.76|2769.76|2779.15|2766.15|28
1623030140000|2021-06-07 01:42:20|2782.5|2769.5|2782.19|2769.19|2782.63|2769.63|2782.19|2769.19|27
1623030150000|2021-06-07 01:42:30|2782.25|2769.25|2782.95|2769.95|2782.99|2769.99|2782.25|2769.25|22
1623030160000|2021-06-07 01:42:40|2782.96|2769.96|2785.02|2772.02|2785.02|2772.02|2782.96|2769.96|24
1623030170000|2021-06-07 01:42:50|2783.52|2770.52|2783.44|2770.44|2786|2773|2783.35|2770.35|36
1623030180000|2021-06-07 01:43:00|2783.4|2770.4|2785.44|2772.44|2785.48|2772.48|2783.35|2770.35|39
1623030190000|2021-06-07 01:43:10|2785.49|2772.49|2785.01|2772.01|2785.52|2772.52|2785.01|2772.01|22
1623030200000|2021-06-07 01:43:20|2785|2772|2785.74|2772.74|2786.18|2773.18|2784.61|2771.61|30
1623030210000|2021-06-07 01:43:30|2785.72|2772.72|2785.19|2772.19|2785.9|2772.9|2785|2772|28
1623030220000|2021-06-07 01:43:40|2785.28|2772.28|2785.69|2772.69|2786.13|2773.13|2785.28|2772.28|24
1623030230000|2021-06-07 01:43:50|2785.65|2772.65|2786.34|2773.34|2786.66|2773.66|2785.14|2772.14|33
1623030240000|2021-06-07 01:44:00|2786.19|2773.19|2785.87|2772.87|2786.34|2773.34|2785.87|2772.87|31
1623030250000|2021-06-07 01:44:10|2785.83|2772.83|2786.53|2773.53|2786.58|2773.58|2785.83|2772.83|23
1623030260000|2021-06-07 01:44:20|2786.52|2773.52|2787.31|2774.31|2787.31|2774.31|2785.82|2772.82|31
1623030270000|2021-06-07 01:44:30|2787.32|2774.32|2786.18|2773.18|2787.32|2774.32|2786.11|2773.11|30
1623030280000|2021-06-07 01:44:40|2786.17|2773.17|2784.09|2771.09|2786.24|2773.24|2783.89|2770.89|25
1623030290000|2021-06-07 01:44:50|2784.08|2771.08|2784.15|2771.15|2784.36|2771.36|2783.88|2770.88|12
1623030300000|2021-06-07 01:45:00|2784.08|2771.08|2786.45|2773.45|2786.66|2773.66|2784.04|2771.04|25
1623030310000|2021-06-07 01:45:10|2786.46|2773.46|2788.77|2775.77|2789.51|2776.51|2786.46|2773.46|35
1623030320000|2021-06-07 01:45:20|2788.62|2775.62|2789.6|2776.6|2789.64|2776.64|2788.62|2775.62|28
1623030330000|2021-06-07 01:45:30|2788.94|2775.94|2789.11|2776.11|2789.32|2776.32|2787.99|2774.99|35
1623030340000|2021-06-07 01:45:40|2789.02|2776.02|2790.21|2777.21|2790.36|2777.36|2788.61|2775.61|36
1623030350000|2021-06-07 01:45:50|2791.27|2778.27|2792.59|2779.59|2792.79|2779.79|2790.95|2777.95|23
1623030360000|2021-06-07 01:46:00|2792.61|2779.61|2793.71|2780.71|2793.71|2780.71|2792.57|2779.57|23
1623030370000|2021-06-07 01:46:10|2793.64|2780.64|2794.09|2781.09|2794.09|2781.09|2793.48|2780.48|14
1623030380000|2021-06-07 01:46:20|2793.91|2780.91|2794.77|2781.77|2794.77|2781.77|2793.91|2780.91|18
1623030390000|2021-06-07 01:46:30|2794.78|2781.78|2798.68|2785.68|2798.76|2785.76|2794.78|2781.78|32
1623030400000|2021-06-07 01:46:40|2798.48|2785.48|2799.37|2786.37|2800.92|2787.92|2798.16|2785.16|34
1623030410000|2021-06-07 01:46:50|2799.35|2786.35|2800.19|2787.19|2801.47|2788.47|2799.35|2786.35|36
1623030420000|2021-06-07 01:47:00|2800.1|2787.1|2801.72|2788.72|2803.11|2790.11|2800.09|2787.09|33
1623030430000|2021-06-07 01:47:10|2801.77|2788.77|2802.75|2789.75|2803.27|2790.27|2800.54|2787.54|36
1623030440000|2021-06-07 01:47:20|2802.83|2789.83|2803.02|2790.02|2803.02|2790.02|2802.35|2789.35|36
1623030450000|2021-06-07 01:47:30|2803.15|2790.15|2803.23|2790.23|2804.37|2791.37|2803.15|2790.15|39
1623030460000|2021-06-07 01:47:40|2803.25|2790.25|2801.78|2788.78|2803.71|2790.71|2801.78|2788.78|34
1623030470000|2021-06-07 01:47:50|2802.07|2789.07|2802.42|2789.42|2803.55|2790.55|2802.07|2789.07|40
1623030480000|2021-06-07 01:48:00|2802.57|2789.57|2803.01|2790.01|2803.23|2790.23|2802.43|2789.43|28
1623030490000|2021-06-07 01:48:10|2803|2790|2802.39|2789.39|2803.03|2790.03|2802.01|2789.01|28
1623030500000|2021-06-07 01:48:20|2802.36|2789.36|2800.43|2787.43|2802.41|2789.41|2800.43|2787.43|37
1623030510000|2021-06-07 01:48:30|2800.66|2787.66|2802.02|2789.02|2802.7|2789.7|2800.65|2787.65|39
1623030520000|2021-06-07 01:48:40|2802.19|2789.19|2802.2|2789.2|2802.2|2789.2|2800.99|2787.99|36
1623030530000|2021-06-07 01:48:50|2802.18|2789.18|2803.01|2790.01|2803.41|2790.41|2802.18|2789.18|34
1623030540000|2021-06-07 01:49:00|2802.5|2789.5|2801.14|2788.14|2802.72|2789.72|2801.14|2788.14|36
1623030550000|2021-06-07 01:49:10|2801.23|2788.23|2799.4|2786.4|2801.23|2788.23|2799.39|2786.39|36
1623030560000|2021-06-07 01:49:20|2799.12|2786.12|2798.76|2785.76|2799.12|2786.12|2798.04|2785.04|35
1623030570000|2021-06-07 01:49:30|2798.7|2785.7|2798.61|2785.61|2798.95|2785.95|2797.75|2784.75|35
1623030580000|2021-06-07 01:49:40|2798.66|2785.66|2799.45|2786.45|2799.79|2786.79|2798.15|2785.15|36
1623030590000|2021-06-07 01:49:50|2799.5|2786.5|2800.91|2787.91|2801.86|2788.86|2799.4|2786.4|34
1623030600000|2021-06-07 01:50:00|2800.93|2787.93|2801.98|2788.98|2802.54|2789.54|2800.93|2787.93|39
1623030610000|2021-06-07 01:50:10|2801.4|2788.4|2800.59|2787.59|2801.4|2788.4|2799.16|2786.16|39
1623030620000|2021-06-07 01:50:20|2800.97|2787.97|2801.52|2788.52|2801.52|2788.52|2800.09|2787.09|34
1623030630000|2021-06-07 01:50:30|2801.76|2788.76|2802.31|2789.31|2802.36|2789.36|2801.23|2788.23|31
1623030640000|2021-06-07 01:50:40|2802.17|2789.17|2802.96|2789.96|2803.16|2790.16|2801.5|2788.5|35
1623030650000|2021-06-07 01:50:50|2802.9|2789.9|2802.78|2789.78|2803.08|2790.08|2802.11|2789.11|38
1623030660000|2021-06-07 01:51:00|2802.83|2789.83|2802.11|2789.11|2803.07|2790.07|2801.91|2788.91|35
1623030670000|2021-06-07 01:51:10|2802.12|2789.12|2801.16|2788.16|2802.15|2789.15|2800.81|2787.81|32
1623030680000|2021-06-07 01:51:20|2801.14|2788.14|2798.68|2785.68|2801.25|2788.25|2798.56|2785.56|32
1623030690000|2021-06-07 01:51:30|2798.64|2785.64|2797.74|2784.74|2798.72|2785.72|2797.19|2784.19|38
1623030700000|2021-06-07 01:51:40|2797.72|2784.72|2796.6|2783.6|2797.74|2784.74|2796.49|2783.49|32
1623030710000|2021-06-07 01:51:50|2796.53|2783.53|2798.1|2785.1|2798.93|2785.93|2796.53|2783.53|39
1623030720000|2021-06-07 01:52:00|2798.11|2785.11|2797.42|2784.42|2798.16|2785.16|2796.63|2783.63|32
1623030730000|2021-06-07 01:52:10|2797.41|2784.41|2796.22|2783.22|2797.41|2784.41|2796.18|2783.18|33
1623030740000|2021-06-07 01:52:20|2796.21|2783.21|2796.68|2783.68|2797.31|2784.31|2795.23|2782.23|32
1623030750000|2021-06-07 01:52:30|2796.67|2783.67|2797.05|2784.05|2797.44|2784.44|2796.28|2783.28|34
1623030760000|2021-06-07 01:52:40|2797.4|2784.4|2797.23|2784.23|2798.32|2785.32|2797.2|2784.2|31
1623030770000|2021-06-07 01:52:50|2797.33|2784.33|2796.93|2783.93|2797.45|2784.45|2796.92|2783.92|34
1623030780000|2021-06-07 01:53:00|2796.91|2783.91|2797.12|2784.12|2797.4|2784.4|2796.89|2783.89|22
1623030790000|2021-06-07 01:53:10|2797.09|2784.09|2797.11|2784.11|2797.24|2784.24|2797.09|2784.09|14
1623030800000|2021-06-07 01:53:20|2797.24|2784.24|2796.24|2783.24|2797.29|2784.29|2795.91|2782.91|29
1623030810000|2021-06-07 01:53:30|2796.19|2783.19|2796.57|2783.57|2796.81|2783.81|2796.16|2783.16|22
1623030820000|2021-06-07 01:53:40|2796.55|2783.55|2796.4|2783.4|2796.55|2783.55|2796.2|2783.2|29
1623030830000|2021-06-07 01:53:50|2796.31|2783.31|2794.96|2781.96|2796.31|2783.31|2794.8|2781.8|36
1623030840000|2021-06-07 01:54:00|2795.04|2782.04|2795.04|2782.04|2795.27|2782.27|2794.72|2781.72|30
1623030850000|2021-06-07 01:54:10|2795.03|2782.03|2795.47|2782.47|2795.75|2782.75|2794.92|2781.92|22
1623030860000|2021-06-07 01:54:20|2795.51|2782.51|2795.16|2782.16|2795.54|2782.54|2794.93|2781.93|30
1623030870000|2021-06-07 01:54:30|2795.03|2782.03|2794.22|2781.22|2795.14|2782.14|2794.17|2781.17|28
1623030880000|2021-06-07 01:54:40|2793.78|2780.78|2794.73|2781.73|2794.73|2781.73|2793.68|2780.68|32
1623030890000|2021-06-07 01:54:50|2794.81|2781.81|2795.68|2782.68|2795.96|2782.96|2794.81|2781.81|22
1623030900000|2021-06-07 01:55:00|2795.66|2782.66|2795.49|2782.49|2795.71|2782.71|2795.48|2782.48|19
1623030910000|2021-06-07 01:55:10|2795.61|2782.61|2793.34|2780.34|2795.61|2782.61|2793.2|2780.2|23
1623030920000|2021-06-07 01:55:20|2793.27|2780.27|2793.05|2780.05|2793.41|2780.41|2792.89|2779.89|35
1623030930000|2021-06-07 01:55:30|2792.97|2779.97|2792.96|2779.96|2793.44|2780.44|2792.79|2779.79|35
1623030940000|2021-06-07 01:55:40|2793.02|2780.02|2792.34|2779.34|2793.02|2780.02|2791.65|2778.65|36
1623030950000|2021-06-07 01:55:50|2792.51|2779.51|2792.16|2779.16|2793.22|2780.22|2792.14|2779.14|23
1623030960000|2021-06-07 01:56:00|2792.04|2779.04|2791.34|2778.34|2792.12|2779.12|2791.2|2778.2|29
1623030970000|2021-06-07 01:56:10|2791.12|2778.12|2791.51|2778.51|2791.7|2778.7|2790.57|2777.57|32
1623030980000|2021-06-07 01:56:20|2791.53|2778.53|2791.09|2778.09|2791.53|2778.53|2790.84|2777.84|27
1623030990000|2021-06-07 01:56:30|2791.1|2778.1|2790.93|2777.93|2791.14|2778.14|2790.93|2777.93|24
1623031000000|2021-06-07 01:56:40|2790.95|2777.95|2791.09|2778.09|2791.09|2778.09|2790.95|2777.95|29
1623031010000|2021-06-07 01:56:50|2791.17|2778.17|2790.98|2777.98|2791.17|2778.17|2790.89|2777.89|15
1623031020000|2021-06-07 01:57:00|2790.81|2777.81|2790.57|2777.57|2790.81|2777.81|2790.41|2777.41|21
1623031030000|2021-06-07 01:57:10|2790.56|2777.56|2791.56|2778.56|2791.85|2778.85|2790.38|2777.38|30
1623031040000|2021-06-07 01:57:20|2791.7|2778.7|2792.09|2779.09|2792.25|2779.25|2791.61|2778.61|34
1623031050000|2021-06-07 01:57:30|2792.11|2779.11|2793.91|2780.91|2793.92|2780.92|2791.92|2778.92|28
1623031060000|2021-06-07 01:57:40|2793.92|2780.92|2795.47|2782.47|2795.47|2782.47|2793.78|2780.78|32
1623031070000|2021-06-07 01:57:50|2795.37|2782.37|2794|2781|2795.37|2782.37|2793.88|2780.88|34
1623031080000|2021-06-07 01:58:00|2793.97|2780.97|2793.52|2780.52|2794.11|2781.11|2793.23|2780.23|29
1623031090000|2021-06-07 01:58:10|2793.6|2780.6|2793.78|2780.78|2794.16|2781.16|2793.3|2780.3|26
1623031100000|2021-06-07 01:58:20|2793.68|2780.68|2794.78|2781.78|2794.89|2781.89|2793.68|2780.68|31
1623031110000|2021-06-07 01:58:30|2794.81|2781.81|2795.29|2782.29|2795.74|2782.74|2794.81|2781.81|26
1623031120000|2021-06-07 01:58:40|2795.47|2782.47|2797.53|2784.53|2797.53|2784.53|2795.42|2782.42|27
1623031130000|2021-06-07 01:58:50|2797.54|2784.54|2797.62|2784.62|2798.93|2785.93|2797.54|2784.54|40
1623031140000|2021-06-07 01:59:00|2797.64|2784.64|2803.44|2790.44|2803.53|2790.53|2797.56|2784.56|38
1623031150000|2021-06-07 01:59:10|2802.81|2789.81|2800.69|2787.69|2803.45|2790.45|2800.69|2787.69|35
1623031160000|2021-06-07 01:59:20|2800.77|2787.77|2801.37|2788.37|2801.37|2788.37|2800.08|2787.08|32
1623031170000|2021-06-07 01:59:30|2801.24|2788.24|2800.37|2787.37|2802.15|2789.15|2800.29|2787.29|35
1623031180000|2021-06-07 01:59:40|2800.53|2787.53|2800.42|2787.42|2800.56|2787.56|2799|2786|31
1623031190000|2021-06-07 01:59:50|2800.27|2787.27|2800.25|2787.25|2800.43|2787.43|2800.15|2787.15|20
1623031200000|2021-06-07 02:00:00|2799.89|2786.89|2803.7|2790.7|2803.89|2790.89|2799.89|2786.89|36
1623031210000|2021-06-07 02:00:10|2803.94|2790.94|2803.65|2790.65|2803.94|2790.94|2803.15|2790.15|38
1623031220000|2021-06-07 02:00:20|2803.59|2790.59|2802.67|2789.67|2803.62|2790.62|2802.67|2789.67|35
1623031230000|2021-06-07 02:00:30|2802.68|2789.68|2802.89|2789.89|2803.23|2790.23|2801.83|2788.83|37
1623031240000|2021-06-07 02:00:40|2802.77|2789.77|2801.34|2788.34|2802.77|2789.77|2800.99|2787.99|39
1623031250000|2021-06-07 02:00:50|2801.35|2788.35|2800.15|2787.15|2801.35|2788.35|2798.91|2785.91|34
1623031260000|2021-06-07 02:01:00|2800.26|2787.26|2799.21|2786.21|2800.26|2787.26|2798.49|2785.49|35
1623031270000|2021-06-07 02:01:10|2799.36|2786.36|2797.83|2784.83|2799.66|2786.66|2797.72|2784.72|33
1623031280000|2021-06-07 02:01:20|2797.53|2784.53|2797.83|2784.83|2798.1|2785.1|2796.86|2783.86|38
1623031290000|2021-06-07 02:01:30|2797.84|2784.84|2797.06|2784.06|2798|2785|2797.06|2784.06|24
1623031300000|2021-06-07 02:01:40|2797.17|2784.17|2796.68|2783.68|2797.29|2784.29|2796.44|2783.44|34
1623031310000|2021-06-07 02:01:50|2796.69|2783.69|2795.48|2782.48|2796.69|2783.69|2795.38|2782.38|34
1623031320000|2021-06-07 02:02:00|2795.61|2782.61|2793.25|2780.25|2795.61|2782.61|2793.07|2780.07|32
1623031330000|2021-06-07 02:02:10|2793.36|2780.36|2794.62|2781.62|2794.66|2781.66|2793.04|2780.04|36
1623031340000|2021-06-07 02:02:20|2794.6|2781.6|2793.94|2780.94|2794.6|2781.6|2793.73|2780.73|37
1623031350000|2021-06-07 02:02:30|2794.38|2781.38|2794.08|2781.08|2794.41|2781.41|2793.35|2780.35|35
1623031360000|2021-06-07 02:02:40|2793.91|2780.91|2793.36|2780.36|2793.91|2780.91|2793.12|2780.12|25
1623031370000|2021-06-07 02:02:50|2793.23|2780.23|2793.14|2780.14|2793.84|2780.84|2793.14|2780.14|38
1623031380000|2021-06-07 02:03:00|2793.38|2780.38|2795.92|2782.92|2795.92|2782.92|2793.3|2780.3|37
1623031390000|2021-06-07 02:03:10|2795.97|2782.97|2797.27|2784.27|2797.66|2784.66|2795.8|2782.8|34
1623031400000|2021-06-07 02:03:20|2797.18|2784.18|2797.78|2784.78|2797.78|2784.78|2797.18|2784.18|31
1623031410000|2021-06-07 02:03:30|2797.74|2784.74|2797.43|2784.43|2797.78|2784.78|2797.29|2784.29|36
1623031420000|2021-06-07 02:03:40|2797.63|2784.63|2797.43|2784.43|2797.72|2784.72|2797.28|2784.28|37
1623031430000|2021-06-07 02:03:50|2797.5|2784.5|2797.32|2784.32|2797.52|2784.52|2797.16|2784.16|30
1623031440000|2021-06-07 02:04:00|2797.34|2784.34|2796.86|2783.86|2797.38|2784.38|2796.69|2783.69|30
1623031450000|2021-06-07 02:04:10|2796.78|2783.78|2796.62|2783.62|2796.79|2783.79|2796.32|2783.32|31
1623031460000|2021-06-07 02:04:20|2796.68|2783.68|2796.37|2783.37|2796.68|2783.68|2796.05|2783.05|24
1623031470000|2021-06-07 02:04:30|2796.39|2783.39|2797.19|2784.19|2797.27|2784.27|2796.39|2783.39|28
1623031480000|2021-06-07 02:04:40|2797.18|2784.18|2797.66|2784.66|2797.66|2784.66|2796.17|2783.17|34
1623031490000|2021-06-07 02:04:50|2797.78|2784.78|2796.99|2783.99|2798.72|2785.72|2796.93|2783.93|37
1623031500000|2021-06-07 02:05:00|2796.96|2783.96|2797.79|2784.79|2797.99|2784.99|2796.75|2783.75|29
1623031510000|2021-06-07 02:05:10|2797.83|2784.83|2797.89|2784.89|2797.99|2784.99|2797.76|2784.76|33
1623031520000|2021-06-07 02:05:20|2797.87|2784.87|2797.57|2784.57|2797.87|2784.87|2797.57|2784.57|22
1623031530000|2021-06-07 02:05:30|2797.58|2784.58|2797.64|2784.64|2797.96|2784.96|2797.23|2784.23|30
1623031540000|2021-06-07 02:05:40|2797.41|2784.41|2796.75|2783.75|2797.78|2784.78|2796.72|2783.72|33
1623031550000|2021-06-07 02:05:50|2796.73|2783.73|2796.48|2783.48|2796.73|2783.73|2796.48|2783.48|27
1623031560000|2021-06-07 02:06:00|2796.52|2783.52|2797.33|2784.33|2797.61|2784.61|2796.52|2783.52|24
1623031570000|2021-06-07 02:06:10|2797.39|2784.39|2797|2784|2797.4|2784.4|2796.9|2783.9|37
1623031580000|2021-06-07 02:06:20|2797.13|2784.13|2796.24|2783.24|2797.23|2784.23|2796.19|2783.19|33
1623031590000|2021-06-07 02:06:30|2796.36|2783.36|2795.93|2782.93|2796.54|2783.54|2795.91|2782.91|23
1623031600000|2021-06-07 02:06:40|2795.94|2782.94|2796.15|2783.15|2796.15|2783.15|2795.91|2782.91|20
1623031610000|2021-06-07 02:06:50|2796.42|2783.42|2795.59|2782.59|2796.49|2783.49|2795.54|2782.54|33
1623031620000|2021-06-07 02:07:00|2795.66|2782.66|2797.36|2784.36|2797.9|2784.9|2795.58|2782.58|34
1623031630000|2021-06-07 02:07:10|2797.43|2784.43|2797.82|2784.82|2799.12|2786.12|2796.61|2783.61|36
1623031640000|2021-06-07 02:07:20|2797.81|2784.81|2797.15|2784.15|2797.81|2784.81|2797.05|2784.05|30
1623031650000|2021-06-07 02:07:30|2797.16|2784.16|2797.34|2784.34|2797.34|2784.34|2796.94|2783.94|34
1623031660000|2021-06-07 02:07:40|2797.35|2784.35|2796.94|2783.94|2797.39|2784.39|2796.53|2783.53|30
1623031670000|2021-06-07 02:07:50|2796.82|2783.82|2795.8|2782.8|2796.82|2783.82|2795.8|2782.8|27
1623031680000|2021-06-07 02:08:00|2795.88|2782.88|2795.97|2782.97|2796.41|2783.41|2795.47|2782.47|36
1623031690000|2021-06-07 02:08:10|2795.93|2782.93|2796.91|2783.91|2796.91|2783.91|2795.83|2782.83|34
1623031700000|2021-06-07 02:08:20|2796.83|2783.83|2796|2783|2796.85|2783.85|2796|2783|39
1623031710000|2021-06-07 02:08:30|2795.89|2782.89|2795.01|2782.01|2795.89|2782.89|2794.96|2781.96|33
1623031720000|2021-06-07 02:08:40|2795.02|2782.02|2795.03|2782.03|2795.15|2782.15|2794.91|2781.91|24
1623031730000|2021-06-07 02:08:50|2794.86|2781.86|2794.79|2781.79|2795.07|2782.07|2794.73|2781.73|18
1623031740000|2021-06-07 02:09:00|2794.84|2781.84|2793.49|2780.49|2794.97|2781.97|2793.39|2780.39|31
1623031750000|2021-06-07 02:09:10|2793.5|2780.5|2795.77|2782.77|2795.77|2782.77|2793.4|2780.4|35
1623031760000|2021-06-07 02:09:20|2795.8|2782.8|2797.41|2784.41|2798.4|2785.4|2795.78|2782.78|31
1623031770000|2021-06-07 02:09:30|2797.36|2784.36|2796.89|2783.89|2797.49|2784.49|2796.25|2783.25|39
1623031780000|2021-06-07 02:09:40|2796.97|2783.97|2796.76|2783.76|2796.97|2783.97|2796.48|2783.48|39
1623031790000|2021-06-07 02:09:50|2796.73|2783.73|2796.26|2783.26|2796.73|2783.73|2795.87|2782.87|31
1623031800000|2021-06-07 02:10:00|2796.27|2783.27|2795.43|2782.43|2796.27|2783.27|2795.37|2782.37|27
1623031810000|2021-06-07 02:10:10|2795.47|2782.47|2795.45|2782.45|2795.5|2782.5|2794.99|2781.99|23
1623031820000|2021-06-07 02:10:20|2795.46|2782.46|2797|2784|2798.08|2785.08|2795.41|2782.41|38
1623031830000|2021-06-07 02:10:30|2797.11|2784.11|2796.87|2783.87|2797.47|2784.47|2796.79|2783.79|34
1623031840000|2021-06-07 02:10:40|2796.89|2783.89|2796.44|2783.44|2796.89|2783.89|2796.41|2783.41|29
1623031850000|2021-06-07 02:10:50|2796.4|2783.4|2795.61|2782.61|2796.69|2783.69|2795.61|2782.61|27
1623031860000|2021-06-07 02:11:00|2795.62|2782.62|2796.87|2783.87|2797.04|2784.04|2795.52|2782.52|28
1623031870000|2021-06-07 02:11:10|2796.88|2783.88|2796.66|2783.66|2796.92|2783.92|2796.53|2783.53|35
1623031880000|2021-06-07 02:11:20|2796.67|2783.67|2796.18|2783.18|2796.67|2783.67|2796.02|2783.02|36
1623031890000|2021-06-07 02:11:30|2796.16|2783.16|2796.66|2783.66|2796.85|2783.85|2795.71|2782.71|30
1623031900000|2021-06-07 02:11:40|2796.76|2783.76|2796.5|2783.5|2796.88|2783.88|2795.97|2782.97|36
1623031910000|2021-06-07 02:11:50|2796.49|2783.49|2796.32|2783.32|2796.59|2783.59|2796.15|2783.15|34
1623031920000|2021-06-07 02:12:00|2796.33|2783.33|2795.9|2782.9|2796.33|2783.33|2795.75|2782.75|24
1623031930000|2021-06-07 02:12:10|2795.89|2782.89|2796.93|2783.93|2796.93|2783.93|2795.88|2782.88|32
1623031940000|2021-06-07 02:12:20|2796.79|2783.79|2796.63|2783.63|2796.88|2783.88|2796.08|2783.08|30
1623031950000|2021-06-07 02:12:30|2796.66|2783.66|2796.69|2783.69|2796.81|2783.81|2796.6|2783.6|31
1623031960000|2021-06-07 02:12:40|2796.7|2783.7|2796.47|2783.47|2796.78|2783.78|2796.38|2783.38|25
1623031970000|2021-06-07 02:12:50|2796.46|2783.46|2796.4|2783.4|2796.48|2783.48|2796.4|2783.4|8
1623031980000|2021-06-07 02:13:00|2796.41|2783.41|2796.78|2783.78|2796.99|2783.99|2796.39|2783.39|28
1623031990000|2021-06-07 02:13:10|2796.79|2783.79|2797.56|2784.56|2797.56|2784.56|2796.53|2783.53|21
1623032000000|2021-06-07 02:13:20|2797.95|2784.95|2797.83|2784.83|2799.22|2786.22|2797.47|2784.47|36
1623032010000|2021-06-07 02:13:30|2797.86|2784.86|2798.81|2785.81|2798.81|2785.81|2797.68|2784.68|35
1623032020000|2021-06-07 02:13:40|2799.19|2786.19|2799.24|2786.24|2799.76|2786.76|2798.98|2785.98|33
1623032030000|2021-06-07 02:13:50|2799.26|2786.26|2800.08|2787.08|2800.08|2787.08|2799.26|2786.26|37
1623032040000|2021-06-07 02:14:00|2800.09|2787.09|2802.8|2789.8|2802.97|2789.97|2799.89|2786.89|32
1623032050000|2021-06-07 02:14:10|2802.86|2789.86|2803.05|2790.05|2803.3|2790.3|2802.43|2789.43|31
1623032060000|2021-06-07 02:14:20|2803.17|2790.17|2801.32|2788.32|2803.17|2790.17|2801.32|2788.32|36
1623032070000|2021-06-07 02:14:30|2801.14|2788.14|2801.94|2788.94|2802.07|2789.07|2801.14|2788.14|32
1623032080000|2021-06-07 02:14:40|2802.09|2789.09|2801.92|2788.92|2802.1|2789.1|2801.64|2788.64|27
1623032090000|2021-06-07 02:14:50|2801.94|2788.94|2801.98|2788.98|2801.98|2788.98|2801.12|2788.12|22
1623032100000|2021-06-07 02:15:00|2802.04|2789.04|2799.59|2786.59|2802.1|2789.1|2799.59|2786.59|38
1623032110000|2021-06-07 02:15:10|2799.57|2786.57|2796.99|2783.99|2799.57|2786.57|2796.99|2783.99|31
1623032120000|2021-06-07 02:15:20|2797.02|2784.02|2796.05|2783.05|2797.02|2784.02|2796.05|2783.05|33
1623032130000|2021-06-07 02:15:30|2795.97|2782.97|2795.6|2782.6|2796.06|2783.06|2795.59|2782.59|22
1623032140000|2021-06-07 02:15:40|2795.59|2782.59|2795.62|2782.62|2796|2783|2795.43|2782.43|25
1623032150000|2021-06-07 02:15:50|2795.69|2782.69|2795.39|2782.39|2795.69|2782.69|2795.2|2782.2|19
1623032160000|2021-06-07 02:16:00|2795.38|2782.38|2794.58|2781.58|2795.41|2782.41|2794.42|2781.42|31
1623032170000|2021-06-07 02:16:10|2794.63|2781.63|2793.72|2780.72|2794.68|2781.68|2793.56|2780.56|27
1623032180000|2021-06-07 02:16:20|2793.71|2780.71|2792.56|2779.56|2793.71|2780.71|2792.54|2779.54|28
1623032190000|2021-06-07 02:16:30|2792.51|2779.51|2791.55|2778.55|2792.61|2779.61|2791.55|2778.55|34
1623032200000|2021-06-07 02:16:40|2791.56|2778.56|2792.44|2779.44|2792.44|2779.44|2791.17|2778.17|33
1623032210000|2021-06-07 02:16:50|2792.45|2779.45|2792.31|2779.31|2792.54|2779.54|2791.96|2778.96|34
1623032220000|2021-06-07 02:17:00|2792.3|2779.3|2793.33|2780.33|2793.92|2780.92|2792.29|2779.29|34
1623032230000|2021-06-07 02:17:10|2793.07|2780.07|2792.36|2779.36|2793.17|2780.17|2792.32|2779.32|34
1623032240000|2021-06-07 02:17:20|2792.39|2779.39|2792.46|2779.46|2792.64|2779.64|2792.38|2779.38|34
1623032250000|2021-06-07 02:17:30|2792.35|2779.35|2792.64|2779.64|2792.64|2779.64|2792.28|2779.28|24
1623032260000|2021-06-07 02:17:40|2792.65|2779.65|2792.99|2779.99|2792.99|2779.99|2792.38|2779.38|32
1623032270000|2021-06-07 02:17:50|2792.96|2779.96|2792.95|2779.95|2792.97|2779.97|2792.41|2779.41|34
1623032280000|2021-06-07 02:18:00|2793.17|2780.17|2794.45|2781.45|2794.59|2781.59|2793.17|2780.17|32
1623032290000|2021-06-07 02:18:10|2794.3|2781.3|2793.66|2780.66|2795.02|2782.02|2793.62|2780.62|32
1623032300000|2021-06-07 02:18:20|2793.78|2780.78|2794.6|2781.6|2794.78|2781.78|2793.34|2780.34|32
1623032310000|2021-06-07 02:18:30|2795|2782|2793.76|2780.76|2795|2782|2793.76|2780.76|36
1623032320000|2021-06-07 02:18:40|2793.75|2780.75|2793.16|2780.16|2793.83|2780.83|2793.11|2780.11|29
1623032330000|2021-06-07 02:18:50|2793.14|2780.14|2792.78|2779.78|2793.14|2780.14|2792.75|2779.75|31
1623032340000|2021-06-07 02:19:00|2792.8|2779.8|2792.86|2779.86|2792.9|2779.9|2792.7|2779.7|26
1623032350000|2021-06-07 02:19:10|2792.84|2779.84|2793.36|2780.36|2793.7|2780.7|2792.47|2779.47|30
1623032360000|2021-06-07 02:19:20|2793.32|2780.32|2793.15|2780.15|2793.41|2780.41|2793.08|2780.08|33
1623032370000|2021-06-07 02:19:30|2793.14|2780.14|2793.24|2780.24|2793.24|2780.24|2793.08|2780.08|22
1623032380000|2021-06-07 02:19:40|2793.26|2780.26|2792.93|2779.93|2793.3|2780.3|2792.75|2779.75|26
1623032390000|2021-06-07 02:19:50|2792.83|2779.83|2793.29|2780.29|2793.41|2780.41|2792.52|2779.52|26
1623032400000|2021-06-07 02:20:00|2793.27|2780.27|2792.94|2779.94|2793.77|2780.77|2792.91|2779.91|27
1623032410000|2021-06-07 02:20:10|2793.06|2780.06|2793.63|2780.63|2793.65|2780.65|2793.05|2780.05|18
1623032420000|2021-06-07 02:20:20|2793.65|2780.65|2793.78|2780.78|2793.78|2780.78|2793.58|2780.58|24
1623032430000|2021-06-07 02:20:30|2793.68|2780.68|2793.28|2780.28|2796.27|2783.27|2793.21|2780.21|27
1623032440000|2021-06-07 02:20:40|2793.12|2780.12|2792.92|2779.92|2793.28|2780.28|2792.91|2779.91|17
1623032450000|2021-06-07 02:20:50|2792.93|2779.93|2792.03|2779.03|2792.93|2779.93|2792.03|2779.03|26
1623032460000|2021-06-07 02:21:00|2792.12|2779.12|2792.91|2779.91|2793.38|2780.38|2792.08|2779.08|34
1623032470000|2021-06-07 02:21:10|2792.84|2779.84|2792.01|2779.01|2792.91|2779.91|2792.01|2779.01|22
1623032480000|2021-06-07 02:21:20|2792.04|2779.04|2792.82|2779.82|2793.2|2780.2|2792.04|2779.04|24
1623032490000|2021-06-07 02:21:30|2792.86|2779.86|2790.99|2777.99|2792.86|2779.86|2790.99|2777.99|33
1623032500000|2021-06-07 02:21:40|2790.95|2777.95|2790.22|2777.22|2791|2778|2789.66|2776.66|30
1623032510000|2021-06-07 02:21:50|2790.66|2777.66|2790.19|2777.19|2790.69|2777.69|2789.03|2776.03|37
1623032520000|2021-06-07 02:22:00|2790.17|2777.17|2791.3|2778.3|2791.61|2778.61|2790.02|2777.02|34
1623032530000|2021-06-07 02:22:10|2791.29|2778.29|2791.1|2778.1|2791.63|2778.63|2791|2778|25
1623032540000|2021-06-07 02:22:20|2791.03|2778.03|2791.48|2778.48|2791.48|2778.48|2790.42|2777.42|33
1623032550000|2021-06-07 02:22:30|2791.56|2778.56|2791.26|2778.26|2791.56|2778.56|2791.05|2778.05|33
1623032560000|2021-06-07 02:22:40|2791.36|2778.36|2790.01|2777.01|2791.42|2778.42|2790.01|2777.01|26
1623032570000|2021-06-07 02:22:50|2789.92|2776.92|2787.54|2774.54|2790.16|2777.16|2786.7|2773.7|35
1623032580000|2021-06-07 02:23:00|2787.56|2774.56|2791.1|2778.1|2791.1|2778.1|2787.56|2774.56|29
1623032590000|2021-06-07 02:23:10|2791.22|2778.22|2791.13|2778.13|2791.22|2778.22|2791.01|2778.01|15
1623032600000|2021-06-07 02:23:20|2791.12|2778.12|2788.9|2775.9|2791.12|2778.12|2788.85|2775.85|30
1623032610000|2021-06-07 02:23:30|2788.97|2775.97|2790.49|2777.49|2790.5|2777.5|2788.63|2775.63|33
1623032620000|2021-06-07 02:23:40|2790.34|2777.34|2790.02|2777.02|2790.34|2777.34|2789.56|2776.56|36
1623032630000|2021-06-07 02:23:50|2790.13|2777.13|2790.09|2777.09|2790.13|2777.13|2789.91|2776.91|23
1623032640000|2021-06-07 02:24:00|2790.18|2777.18|2790.13|2777.13|2790.77|2777.77|2789.55|2776.55|35
1623032650000|2021-06-07 02:24:10|2790.16|2777.16|2790.43|2777.43|2790.58|2777.58|2790.07|2777.07|21
1623032660000|2021-06-07 02:24:20|2790.61|2777.61|2791.38|2778.38|2791.38|2778.38|2790.33|2777.33|24
1623032670000|2021-06-07 02:24:30|2791.68|2778.68|2790.51|2777.51|2791.93|2778.93|2790.13|2777.13|32
1623032680000|2021-06-07 02:24:40|2790.56|2777.56|2790.5|2777.5|2790.58|2777.58|2789.94|2776.94|29
1623032690000|2021-06-07 02:24:50|2790.49|2777.49|2790.41|2777.41|2791.02|2778.02|2790.39|2777.39|31
1623032700000|2021-06-07 02:25:00|2790.42|2777.42|2790.63|2777.63|2790.83|2777.83|2790.31|2777.31|31
1623032710000|2021-06-07 02:25:10|2790.66|2777.66|2790.97|2777.97|2790.99|2777.99|2789.86|2776.86|30
1623032720000|2021-06-07 02:25:20|2790.9|2777.9|2790.88|2777.88|2790.98|2777.98|2790.82|2777.82|15
1623032730000|2021-06-07 02:25:30|2790.87|2777.87|2792.53|2779.53|2792.79|2779.79|2790.84|2777.84|21
1623032740000|2021-06-07 02:25:40|2792.57|2779.57|2791.95|2778.95|2792.76|2779.76|2791.85|2778.85|30
1623032750000|2021-06-07 02:25:50|2791.96|2778.96|2793.6|2780.6|2793.66|2780.66|2791.96|2778.96|26
1623032760000|2021-06-07 02:26:00|2793.53|2780.53|2792.95|2779.95|2793.61|2780.61|2792.33|2779.33|32
1623032770000|2021-06-07 02:26:10|2793.03|2780.03|2793.27|2780.27|2793.34|2780.34|2792.9|2779.9|25
1623032780000|2021-06-07 02:26:20|2793.37|2780.37|2794.37|2781.37|2794.58|2781.58|2793.25|2780.25|26
1623032790000|2021-06-07 02:26:30|2794.46|2781.46|2795.17|2782.17|2795.5|2782.5|2794.06|2781.06|24
1623032800000|2021-06-07 02:26:40|2795.14|2782.14|2794.36|2781.36|2795.14|2782.14|2794.19|2781.19|29
1623032810000|2021-06-07 02:26:50|2794.33|2781.33|2793.63|2780.63|2794.33|2781.33|2793.3|2780.3|25
1623032820000|2021-06-07 02:27:00|2793.71|2780.71|2794.64|2781.64|2794.88|2781.88|2793.57|2780.57|31
1623032830000|2021-06-07 02:27:10|2794.77|2781.77|2794.66|2781.66|2794.87|2781.87|2794.45|2781.45|23
1623032840000|2021-06-07 02:27:20|2794.77|2781.77|2794.07|2781.07|2794.8|2781.8|2793.91|2780.91|28
1623032850000|2021-06-07 02:27:30|2794.31|2781.31|2794.09|2781.09|2795.1|2782.1|2793.96|2780.96|28
1623032860000|2021-06-07 02:27:40|2794.08|2781.08|2793.89|2780.89|2794.13|2781.13|2793.89|2780.89|23
1623032870000|2021-06-07 02:27:50|2793.94|2780.94|2792.91|2779.91|2793.94|2780.94|2792.31|2779.31|32
1623032880000|2021-06-07 02:28:00|2792.65|2779.65|2792.91|2779.91|2792.94|2779.94|2792.6|2779.6|28
1623032890000|2021-06-07 02:28:10|2792.92|2779.92|2792.96|2779.96|2793.19|2780.19|2792.87|2779.87|26
1623032900000|2021-06-07 02:28:20|2793.01|2780.01|2792.46|2779.46|2793.01|2780.01|2792.34|2779.34|24
1623032910000|2021-06-07 02:28:30|2792.36|2779.36|2792.6|2779.6|2792.71|2779.71|2792.36|2779.36|27
1623032920000|2021-06-07 02:28:40|2792.35|2779.35|2794.02|2781.02|2794.28|2781.28|2792.35|2779.35|30
1623032930000|2021-06-07 02:28:50|2793.74|2780.74|2793.46|2780.46|2794.09|2781.09|2793.35|2780.35|20
1623032940000|2021-06-07 02:29:00|2793.36|2780.36|2792.84|2779.84|2793.5|2780.5|2792.73|2779.73|32
1623032950000|2021-06-07 02:29:10|2792.83|2779.83|2792.98|2779.98|2793.07|2780.07|2792.83|2779.83|25
1623032960000|2021-06-07 02:29:20|2792.94|2779.94|2793.14|2780.14|2793.61|2780.61|2792.89|2779.89|23
1623032970000|2021-06-07 02:29:30|2793.13|2780.13|2792.93|2779.93|2793.13|2780.13|2792.55|2779.55|30
1623032980000|2021-06-07 02:29:40|2793.22|2780.22|2793.02|2780.02|2793.26|2780.26|2793|2780|25
1623032990000|2021-06-07 02:29:50|2793.05|2780.05|2793.11|2780.11|2793.11|2780.11|2792.91|2779.91|25
1623033000000|2021-06-07 02:30:00|2793.07|2780.07|2793.83|2780.83|2794.09|2781.09|2792.96|2779.96|34
1623033010000|2021-06-07 02:30:10|2793.71|2780.71|2793.18|2780.18|2793.71|2780.71|2793.17|2780.17|16
1623033020000|2021-06-07 02:30:20|2793.26|2780.26|2793.83|2780.83|2793.83|2780.83|2793.24|2780.24|17
1623033030000|2021-06-07 02:30:30|2793.84|2780.84|2793.25|2780.25|2793.84|2780.84|2793.22|2780.22|15
1623033040000|2021-06-07 02:30:40|2793.21|2780.21|2793.29|2780.29|2793.29|2780.29|2793.11|2780.11|30
1623033050000|2021-06-07 02:30:50|2793.28|2780.28|2792.77|2779.77|2793.29|2780.29|2792.76|2779.76|23
1623033060000|2021-06-07 02:31:00|2792.78|2779.78|2792.4|2779.4|2792.78|2779.78|2792.4|2779.4|20
1623033070000|2021-06-07 02:31:10|2792.63|2779.63|2792.81|2779.81|2793.49|2780.49|2792.5|2779.5|25
1623033080000|2021-06-07 02:31:20|2792.83|2779.83|2792.76|2779.76|2793|2780|2792.75|2779.75|27
1623033090000|2021-06-07 02:31:30|2792.8|2779.8|2792.75|2779.75|2793.13|2780.13|2792.75|2779.75|22
1623033100000|2021-06-07 02:31:40|2792.79|2779.79|2793.58|2780.58|2793.59|2780.59|2792.76|2779.76|27
1623033110000|2021-06-07 02:31:50|2793.59|2780.59|2792.94|2779.94|2793.59|2780.59|2792.94|2779.94|26
1623033120000|2021-06-07 02:32:00|2792.88|2779.88|2792.65|2779.65|2793.02|2780.02|2792.65|2779.65|8
1623033130000|2021-06-07 02:32:10|2792.58|2779.58|2791.58|2778.58|2792.58|2779.58|2791.57|2778.57|21
1623033140000|2021-06-07 02:32:20|2791.52|2778.52|2791.12|2778.12|2791.59|2778.59|2791.12|2778.12|19
1623033150000|2021-06-07 02:32:30|2790.97|2777.97|2789.5|2776.5|2791.03|2778.03|2789.11|2776.11|31
1623033160000|2021-06-07 02:32:40|2789.52|2776.52|2788.86|2775.86|2789.53|2776.53|2788.36|2775.36|21
1623033170000|2021-06-07 02:32:50|2788.88|2775.88|2788.59|2775.59|2789.02|2776.02|2788.42|2775.42|30
1623033180000|2021-06-07 02:33:00|2788.58|2775.58|2789.74|2776.74|2789.94|2776.94|2788.45|2775.45|39
1623033190000|2021-06-07 02:33:10|2789.56|2776.56|2788.17|2775.17|2789.66|2776.66|2788.02|2775.02|37
1623033200000|2021-06-07 02:33:20|2788.24|2775.24|2789.31|2776.31|2789.54|2776.54|2788.02|2775.02|38
1623033210000|2021-06-07 02:33:30|2789.27|2776.27|2788.85|2775.85|2789.29|2776.29|2788.79|2775.79|34
1623033220000|2021-06-07 02:33:40|2788.5|2775.5|2789.03|2776.03|2789.03|2776.03|2788.5|2775.5|19
1623033230000|2021-06-07 02:33:50|2789.11|2776.11|2788.86|2775.86|2789.26|2776.26|2788.76|2775.76|27
1623033240000|2021-06-07 02:34:00|2788.9|2775.9|2790.08|2777.08|2790.25|2777.25|2788.9|2775.9|25
1623033250000|2021-06-07 02:34:10|2790.18|2777.18|2790.35|2777.35|2790.36|2777.36|2790.04|2777.04|19
1623033260000|2021-06-07 02:34:20|2790.36|2777.36|2790.56|2777.56|2790.8|2777.8|2790.18|2777.18|31
1623033270000|2021-06-07 02:34:30|2790.58|2777.58|2790.09|2777.09|2790.58|2777.58|2789.89|2776.89|25
1623033280000|2021-06-07 02:34:40|2790.03|2777.03|2789.53|2776.53|2790.07|2777.07|2789.52|2776.52|21
1623033290000|2021-06-07 02:34:50|2789.34|2776.34|2789.43|2776.43|2789.69|2776.69|2789.25|2776.25|21
1623033300000|2021-06-07 02:35:00|2789.25|2776.25|2788.62|2775.62|2789.41|2776.41|2788.47|2775.47|19
1623033310000|2021-06-07 02:35:10|2788.84|2775.84|2789.96|2776.96|2790.05|2777.05|2788.84|2775.84|27
1623033320000|2021-06-07 02:35:20|2789.9|2776.9|2790.55|2777.55|2790.55|2777.55|2789.86|2776.86|19
1623033330000|2021-06-07 02:35:30|2790.57|2777.57|2791.15|2778.15|2791.39|2778.39|2790.49|2777.49|21
1623033340000|2021-06-07 02:35:40|2791.1|2778.1|2790.9|2777.9|2791.1|2778.1|2790.78|2777.78|27
1623033350000|2021-06-07 02:35:50|2790.91|2777.91|2791.97|2778.97|2792.73|2779.73|2790.91|2777.91|25
1623033360000|2021-06-07 02:36:00|2791.95|2778.95|2792.23|2779.23|2792.43|2779.43|2791.58|2778.58|34
1623033370000|2021-06-07 02:36:10|2792.25|2779.25|2794.58|2781.58|2794.58|2781.58|2792.25|2779.25|31
1623033380000|2021-06-07 02:36:20|2794.56|2781.56|2795.15|2782.15|2795.15|2782.15|2793.8|2780.8|29
1623033390000|2021-06-07 02:36:30|2794.62|2781.62|2794.64|2781.64|2794.94|2781.94|2794.41|2781.41|20
1623033400000|2021-06-07 02:36:40|2794.65|2781.65|2795.83|2782.83|2795.83|2782.83|2794.37|2781.37|9
1623033410000|2021-06-07 02:36:50|2796.04|2783.04|2796.24|2783.24|2797.54|2784.54|2796.04|2783.04|24
1623033420000|2021-06-07 02:37:00|2796.13|2783.13|2795.18|2782.18|2796.13|2783.13|2794.16|2781.16|36
1623033430000|2021-06-07 02:37:10|2794.96|2781.96|2794.98|2781.98|2795.44|2782.44|2794.89|2781.89|33
1623033440000|2021-06-07 02:37:20|2795.06|2782.06|2794.97|2781.97|2795.35|2782.35|2794.96|2781.96|23
1623033450000|2021-06-07 02:37:30|2795.01|2782.01|2793.69|2780.69|2795.01|2782.01|2793.29|2780.29|35
1623033460000|2021-06-07 02:37:40|2793.62|2780.62|2794.96|2781.96|2795.13|2782.13|2793.62|2780.62|31
1623033470000|2021-06-07 02:37:50|2794.95|2781.95|2794.65|2781.65|2795.08|2782.08|2794.37|2781.37|30
1623033480000|2021-06-07 02:38:00|2794.61|2781.61|2796.69|2783.69|2796.69|2783.69|2794.61|2781.61|34
1623033490000|2021-06-07 02:38:10|2796.77|2783.77|2798.79|2785.79|2798.79|2785.79|2796.64|2783.64|40
1623033500000|2021-06-07 02:38:20|2798.96|2785.96|2797.62|2784.62|2799.01|2786.01|2797.54|2784.54|34
1623033510000|2021-06-07 02:38:30|2797.46|2784.46|2797.31|2784.31|2797.94|2784.94|2797.09|2784.09|34
1623033520000|2021-06-07 02:38:40|2797.33|2784.33|2797.49|2784.49|2797.5|2784.5|2796.77|2783.77|32
1623033530000|2021-06-07 02:38:50|2797.48|2784.48|2797.83|2784.83|2798.16|2785.16|2797.48|2784.48|30
1623033540000|2021-06-07 02:39:00|2797.76|2784.76|2797.42|2784.42|2797.76|2784.76|2797.42|2784.42|24
1623033550000|2021-06-07 02:39:10|2797.5|2784.5|2796.19|2783.19|2797.7|2784.7|2796.01|2783.01|26
1623033560000|2021-06-07 02:39:20|2796.06|2783.06|2796.04|2783.04|2796.18|2783.18|2795.67|2782.67|17
1623033570000|2021-06-07 02:39:30|2796.06|2783.06|2795.73|2782.73|2796.18|2783.18|2795.73|2782.73|19
1623033580000|2021-06-07 02:39:40|2795.71|2782.71|2795.5|2782.5|2795.71|2782.71|2795.03|2782.03|20
1623033590000|2021-06-07 02:39:50|2795.52|2782.52|2795.79|2782.79|2795.89|2782.89|2795.14|2782.14|33
1623033600000|2021-06-07 02:40:00|2795.72|2782.72|2795.56|2782.56|2795.83|2782.83|2795.49|2782.49|31
1623033610000|2021-06-07 02:40:10|2795.51|2782.51|2795.56|2782.56|2795.63|2782.63|2795.38|2782.38|25
1623033620000|2021-06-07 02:40:20|2795.44|2782.44|2795.45|2782.45|2795.69|2782.69|2795.33|2782.33|31
1623033630000|2021-06-07 02:40:30|2795.5|2782.5|2795.85|2782.85|2796.01|2783.01|2795.41|2782.41|22
1623033640000|2021-06-07 02:40:40|2795.89|2782.89|2796.9|2783.9|2797.17|2784.17|2795.85|2782.85|32
1623033650000|2021-06-07 02:40:50|2796.84|2783.84|2796.72|2783.72|2796.84|2783.84|2795.91|2782.91|23
1623033660000|2021-06-07 02:41:00|2796.73|2783.73|2796.7|2783.7|2796.84|2783.84|2795.84|2782.84|27
1623033670000|2021-06-07 02:41:10|2796.74|2783.74|2796.71|2783.71|2796.74|2783.74|2796.58|2783.58|8
1623033680000|2021-06-07 02:41:20|2796.75|2783.75|2796.79|2783.79|2796.79|2783.79|2796.47|2783.47|18
1623033690000|2021-06-07 02:41:30|2796.7|2783.7|2798.4|2785.4|2798.75|2785.75|2796.7|2783.7|22
1623033700000|2021-06-07 02:41:40|2798.41|2785.41|2798.4|2785.4|2798.6|2785.6|2797.51|2784.51|36
1623033710000|2021-06-07 02:41:50|2798.18|2785.18|2797.89|2784.89|2798.42|2785.42|2797.34|2784.34|31
1623033720000|2021-06-07 02:42:00|2797.9|2784.9|2797.59|2784.59|2797.9|2784.9|2797.04|2784.04|30
1623033730000|2021-06-07 02:42:10|2797.45|2784.45|2799|2786|2799.35|2786.35|2797.34|2784.34|32
1623033740000|2021-06-07 02:42:20|2798.99|2785.99|2798.73|2785.73|2799.24|2786.24|2798.49|2785.49|30
1623033750000|2021-06-07 02:42:30|2798.75|2785.75|2798.87|2785.87|2799.16|2786.16|2798.58|2785.58|33
1623033760000|2021-06-07 02:42:40|2799.08|2786.08|2799.49|2786.49|2799.54|2786.54|2798.89|2785.89|33
1623033770000|2021-06-07 02:42:50|2799.52|2786.52|2800.01|2787.01|2800.02|2787.02|2799.33|2786.33|28
1623033780000|2021-06-07 02:43:00|2800.02|2787.02|2799.66|2786.66|2800.09|2787.09|2799.26|2786.26|24
1623033790000|2021-06-07 02:43:10|2799.65|2786.65|2798.91|2785.91|2799.71|2786.71|2798.67|2785.67|20
1623033800000|2021-06-07 02:43:20|2798.86|2785.86|2799.02|2786.02|2799.32|2786.32|2798.77|2785.77|22
1623033810000|2021-06-07 02:43:30|2799.18|2786.18|2799.91|2786.91|2799.97|2786.97|2798.87|2785.87|30
1623033820000|2021-06-07 02:43:40|2799.9|2786.9|2800.08|2787.08|2800.13|2787.13|2799.18|2786.18|32
1623033830000|2021-06-07 02:43:50|2800.41|2787.41|2799.7|2786.7|2800.86|2787.86|2799.62|2786.62|36
1623033840000|2021-06-07 02:44:00|2799.8|2786.8|2799.1|2786.1|2799.8|2786.8|2798.97|2785.97|32
1623033850000|2021-06-07 02:44:10|2798.98|2785.98|2798.97|2785.97|2799.15|2786.15|2798.82|2785.82|31
1623033860000|2021-06-07 02:44:20|2798.93|2785.93|2798.97|2785.97|2799.07|2786.07|2798.87|2785.87|29
1623033870000|2021-06-07 02:44:30|2798.92|2785.92|2798.23|2785.23|2798.96|2785.96|2798.13|2785.13|22
1623033880000|2021-06-07 02:44:40|2798.24|2785.24|2797.84|2784.84|2798.28|2785.28|2797.07|2784.07|32
1623033890000|2021-06-07 02:44:50|2797.85|2784.85|2797.53|2784.53|2797.88|2784.88|2797.34|2784.34|33
1623033900000|2021-06-07 02:45:00|2797.54|2784.54|2799.66|2786.66|2799.75|2786.75|2797.48|2784.48|35
1623033910000|2021-06-07 02:45:10|2799.64|2786.64|2798.97|2785.97|2799.73|2786.73|2798.59|2785.59|36
1623033920000|2021-06-07 02:45:20|2799|2786|2800.53|2787.53|2800.56|2787.56|2798.91|2785.91|33
1623033930000|2021-06-07 02:45:30|2800.61|2787.61|2799.78|2786.78|2800.62|2787.62|2799.51|2786.51|36
1623033940000|2021-06-07 02:45:40|2799.72|2786.72|2799.76|2786.76|2800.49|2787.49|2799.62|2786.62|38
1623033950000|2021-06-07 02:45:50|2799.74|2786.74|2799.33|2786.33|2799.84|2786.84|2798.95|2785.95|30
1623033960000|2021-06-07 02:46:00|2799.53|2786.53|2798.14|2785.14|2799.76|2786.76|2798.08|2785.08|33
1623033970000|2021-06-07 02:46:10|2798.13|2785.13|2797.83|2784.83|2798.28|2785.28|2797.54|2784.54|36
1623033980000|2021-06-07 02:46:20|2797.86|2784.86|2798.3|2785.3|2798.3|2785.3|2797.86|2784.86|27
1623033990000|2021-06-07 02:46:30|2798.29|2785.29|2797.95|2784.95|2798.29|2785.29|2797.94|2784.94|23
1623034000000|2021-06-07 02:46:40|2797.97|2784.97|2798.19|2785.19|2798.19|2785.19|2797.93|2784.93|17
1623034010000|2021-06-07 02:46:50|2798.25|2785.25|2798.5|2785.5|2798.5|2785.5|2798.04|2785.04|21
1623034020000|2021-06-07 02:47:00|2798.59|2785.59|2799.53|2786.53|2799.79|2786.79|2798.56|2785.56|23
1623034030000|2021-06-07 02:47:10|2799.54|2786.54|2800.45|2787.45|2800.6|2787.6|2799.42|2786.42|26
1623034040000|2021-06-07 02:47:20|2800.33|2787.33|2800.72|2787.72|2801.47|2788.47|2800.32|2787.32|23
1623034050000|2021-06-07 02:47:30|2800.81|2787.81|2801.03|2788.03|2801.26|2788.26|2800.76|2787.76|23
1623034060000|2021-06-07 02:47:40|2800.93|2787.93|2800.35|2787.35|2801.01|2788.01|2800.22|2787.22|25
1623034070000|2021-06-07 02:47:50|2800.36|2787.36|2800.08|2787.08|2800.45|2787.45|2800.05|2787.05|22
1623034080000|2021-06-07 02:48:00|2800.18|2787.18|2799.75|2786.75|2800.23|2787.23|2799.52|2786.52|34
1623034090000|2021-06-07 02:48:10|2799.72|2786.72|2799.64|2786.64|2799.81|2786.81|2799.52|2786.52|32
1623034100000|2021-06-07 02:48:20|2799.58|2786.58|2799.44|2786.44|2799.68|2786.68|2799.36|2786.36|27
1623034110000|2021-06-07 02:48:30|2799.52|2786.52|2799.44|2786.44|2799.71|2786.71|2799.16|2786.16|32
1623034120000|2021-06-07 02:48:40|2799.46|2786.46|2799.82|2786.82|2799.82|2786.82|2799.38|2786.38|26
1623034130000|2021-06-07 02:48:50|2799.72|2786.72|2799.71|2786.71|2799.84|2786.84|2799.62|2786.62|17
1623034140000|2021-06-07 02:49:00|2799.72|2786.72|2801.03|2788.03|2802.59|2789.59|2799.65|2786.65|34
1623034150000|2021-06-07 02:49:10|2801.04|2788.04|2801.05|2788.05|2802.24|2789.24|2800.95|2787.95|35
1623034160000|2021-06-07 02:49:20|2801.08|2788.08|2801.72|2788.72|2801.8|2788.8|2801.05|2788.05|22
1623034170000|2021-06-07 02:49:30|2801.73|2788.73|2802.19|2789.19|2802.19|2789.19|2801.64|2788.64|17
1623034180000|2021-06-07 02:49:40|2802.24|2789.24|2802.01|2789.01|2802.24|2789.24|2801.85|2788.85|24
1623034190000|2021-06-07 02:49:50|2801.97|2788.97|2801.19|2788.19|2801.97|2788.97|2801.19|2788.19|26
1623034200000|2021-06-07 02:50:00|2801.2|2788.2|2800.84|2787.84|2801.2|2788.2|2800.36|2787.36|18
1623034210000|2021-06-07 02:50:10|2800.83|2787.83|2800.86|2787.86|2800.93|2787.93|2800.83|2787.83|8
1623034220000|2021-06-07 02:50:20|2800.8|2787.8|2801.27|2788.27|2801.61|2788.61|2800.68|2787.68|18
1623034230000|2021-06-07 02:50:30|2801.34|2788.34|2801.4|2788.4|2801.4|2788.4|2800.55|2787.55|24
1623034240000|2021-06-07 02:50:40|2801.42|2788.42|2801.05|2788.05|2801.42|2788.42|2800.96|2787.96|30
1623034250000|2021-06-07 02:50:50|2801.15|2788.15|2801.01|2788.01|2801.38|2788.38|2800.98|2787.98|23
1623034260000|2021-06-07 02:51:00|2801.1|2788.1|2801.06|2788.06|2801.18|2788.18|2800.94|2787.94|16
1623034270000|2021-06-07 02:51:10|2801.05|2788.05|2799.94|2786.94|2801.05|2788.05|2799.9|2786.9|25
1623034280000|2021-06-07 02:51:20|2799.93|2786.93|2799.76|2786.76|2800|2787|2799.49|2786.49|32
1623034290000|2021-06-07 02:51:30|2799.94|2786.94|2800.09|2787.09|2800.39|2787.39|2799.83|2786.83|21
1623034300000|2021-06-07 02:51:40|2800.1|2787.1|2800|2787|2800.61|2787.61|2799.74|2786.74|29
1623034310000|2021-06-07 02:51:50|2800.01|2787.01|2800.17|2787.17|2800.54|2787.54|2800|2787|23
1623034320000|2021-06-07 02:52:00|2800.23|2787.23|2799.76|2786.76|2800.75|2787.75|2799.58|2786.58|27
1623034330000|2021-06-07 02:52:10|2799.78|2786.78|2799.66|2786.66|2799.78|2786.78|2799.41|2786.41|23
1623034340000|2021-06-07 02:52:20|2799.65|2786.65|2799.53|2786.53|2799.66|2786.66|2799.39|2786.39|21
1623034350000|2021-06-07 02:52:30|2799.55|2786.55|2799.3|2786.3|2799.55|2786.55|2799.3|2786.3|6
1623034360000|2021-06-07 02:52:40|2799.19|2786.19|2799|2786|2799.42|2786.42|2798.97|2785.97|13
1623034370000|2021-06-07 02:52:50|2799.25|2786.25|2797.41|2784.41|2799.25|2786.25|2797.17|2784.17|20
1623034380000|2021-06-07 02:53:00|2797.83|2784.83|2796.67|2783.67|2798.22|2785.22|2796.25|2783.25|29
1623034390000|2021-06-07 02:53:10|2796.5|2783.5|2796.86|2783.86|2797.18|2784.18|2796.49|2783.49|21
1623034400000|2021-06-07 02:53:20|2796.93|2783.93|2796.46|2783.46|2796.93|2783.93|2796.28|2783.28|16
1623034410000|2021-06-07 02:53:30|2796.67|2783.67|2795.76|2782.76|2796.75|2783.75|2795.4|2782.4|16
1623034420000|2021-06-07 02:53:40|2795.78|2782.78|2796.05|2783.05|2796.27|2783.27|2795.78|2782.78|30
1623034430000|2021-06-07 02:53:50|2796.03|2783.03|2795.18|2782.18|2796.03|2783.03|2795.18|2782.18|30
1623034440000|2021-06-07 02:54:00|2795.5|2782.5|2795.03|2782.03|2795.56|2782.56|2794.48|2781.48|29
1623034450000|2021-06-07 02:54:10|2795.02|2782.02|2794.2|2781.2|2795.11|2782.11|2794.2|2781.2|24
1623034460000|2021-06-07 02:54:20|2794.5|2781.5|2793.19|2780.19|2794.5|2781.5|2793.19|2780.19|32
1623034470000|2021-06-07 02:54:30|2793.15|2780.15|2791.12|2778.12|2793.47|2780.47|2790.86|2777.86|25
1623034480000|2021-06-07 02:54:40|2791.08|2778.08|2790.57|2777.57|2791.21|2778.21|2790.18|2777.18|34
1623034490000|2021-06-07 02:54:50|2790.58|2777.58|2790.68|2777.68|2791.08|2778.08|2790.53|2777.53|28
1623034500000|2021-06-07 02:55:00|2790.8|2777.8|2791.49|2778.49|2793.1|2780.1|2790.8|2777.8|33
1623034510000|2021-06-07 02:55:10|2791.6|2778.6|2792.2|2779.2|2792.2|2779.2|2791.2|2778.2|28
1623034520000|2021-06-07 02:55:20|2792.34|2779.34|2791.72|2778.72|2793.37|2780.37|2791.72|2778.72|33
1623034530000|2021-06-07 02:55:30|2791.7|2778.7|2792.76|2779.76|2792.8|2779.8|2791|2778|39
1623034540000|2021-06-07 02:55:40|2792.79|2779.79|2792.87|2779.87|2793.83|2780.83|2792.69|2779.69|29
1623034550000|2021-06-07 02:55:50|2792.86|2779.86|2792.81|2779.81|2793.05|2780.05|2792.36|2779.36|35
1623034560000|2021-06-07 02:56:00|2792.74|2779.74|2793.52|2780.52|2793.54|2780.54|2792.74|2779.74|30
1623034570000|2021-06-07 02:56:10|2793.45|2780.45|2793.82|2780.82|2793.82|2780.82|2793.34|2780.34|33
1623034580000|2021-06-07 02:56:20|2793.43|2780.43|2795.09|2782.09|2795.15|2782.15|2793.43|2780.43|33
1623034590000|2021-06-07 02:56:30|2795.12|2782.12|2795.24|2782.24|2795.36|2782.36|2794.48|2781.48|29
1623034600000|2021-06-07 02:56:40|2795.4|2782.4|2795.62|2782.62|2796.18|2783.18|2795.4|2782.4|28
1623034610000|2021-06-07 02:56:50|2795.79|2782.79|2795.94|2782.94|2796|2783|2795.28|2782.28|32
1623034620000|2021-06-07 02:57:00|2795.86|2782.86|2796.16|2783.16|2796.16|2783.16|2795.6|2782.6|27
1623034630000|2021-06-07 02:57:10|2796.25|2783.25|2793.66|2780.66|2796.25|2783.25|2793.35|2780.35|35
1623034640000|2021-06-07 02:57:20|2793.7|2780.7|2792.37|2779.37|2794.52|2781.52|2792.3|2779.3|38
1623034650000|2021-06-07 02:57:30|2792.36|2779.36|2792.39|2779.39|2793.45|2780.45|2792.12|2779.12|34
1623034660000|2021-06-07 02:57:40|2791.86|2778.86|2792.41|2779.41|2792.61|2779.61|2791.86|2778.86|34
1623034670000|2021-06-07 02:57:50|2792.38|2779.38|2791.67|2778.67|2792.38|2779.38|2791.29|2778.29|26
1623034680000|2021-06-07 02:58:00|2792.06|2779.06|2791.52|2778.52|2792.06|2779.06|2791.52|2778.52|29
1623034690000|2021-06-07 02:58:10|2791.57|2778.57|2791.65|2778.65|2792.65|2779.65|2791.45|2778.45|31
1623034700000|2021-06-07 02:58:20|2791.75|2778.75|2791.8|2778.8|2792.17|2779.17|2791.46|2778.46|28
1623034710000|2021-06-07 02:58:30|2791.79|2778.79|2792.74|2779.74|2793.2|2780.2|2791.76|2778.76|31
1623034720000|2021-06-07 02:58:40|2792.54|2779.54|2793.35|2780.35|2793.35|2780.35|2792.45|2779.45|25
1623034730000|2021-06-07 02:58:50|2794.29|2781.29|2792.93|2779.93|2794.72|2781.72|2792.93|2779.93|34
1623034740000|2021-06-07 02:59:00|2792.86|2779.86|2792.34|2779.34|2793.08|2780.08|2791.6|2778.6|32
1623034750000|2021-06-07 02:59:10|2792.1|2779.1|2793.03|2780.03|2793.2|2780.2|2792.04|2779.04|24
1623034760000|2021-06-07 02:59:20|2792.88|2779.88|2791.99|2778.99|2792.88|2779.88|2791.99|2778.99|30
1623034770000|2021-06-07 02:59:30|2791.51|2778.51|2792.06|2779.06|2792.37|2779.37|2791.51|2778.51|33
1623034780000|2021-06-07 02:59:40|2792.09|2779.09|2792.39|2779.39|2792.48|2779.48|2791.79|2778.79|20
1623034790000|2021-06-07 02:59:50|2792.29|2779.29|2792.86|2779.86|2793.12|2780.12|2792.09|2779.09|34
1623034800000|2021-06-07 03:00:00|2792.88|2779.88|2794.86|2781.86|2795.3|2782.3|2792.88|2779.88|31
1623034810000|2021-06-07 03:00:10|2795.09|2782.09|2796.14|2783.14|2796.19|2783.19|2794.97|2781.97|36
1623034820000|2021-06-07 03:00:20|2795.94|2782.94|2796.89|2783.89|2796.89|2783.89|2795.26|2782.26|35
1623034830000|2021-06-07 03:00:30|2796.82|2783.82|2796.12|2783.12|2797.45|2784.45|2796.12|2783.12|34
1623034840000|2021-06-07 03:00:40|2796.29|2783.29|2796.3|2783.3|2796.58|2783.58|2796.26|2783.26|30
1623034850000|2021-06-07 03:00:50|2796.31|2783.31|2794.58|2781.58|2796.4|2783.4|2794.51|2781.51|36
1623034860000|2021-06-07 03:01:00|2794.61|2781.61|2794.54|2781.54|2795.07|2782.07|2794.49|2781.49|31
1623034870000|2021-06-07 03:01:10|2794.55|2781.55|2797.58|2784.58|2797.58|2784.58|2794.35|2781.35|34
1623034880000|2021-06-07 03:01:20|2797.49|2784.49|2797.98|2784.98|2798.22|2785.22|2797.02|2784.02|35
1623034890000|2021-06-07 03:01:30|2797.85|2784.85|2797.3|2784.3|2798.1|2785.1|2797.12|2784.12|30
1623034900000|2021-06-07 03:01:40|2797.4|2784.4|2796.47|2783.47|2797.78|2784.78|2796.28|2783.28|32
1623034910000|2021-06-07 03:01:50|2796.51|2783.51|2797.44|2784.44|2797.47|2784.47|2796.42|2783.42|31
1623034920000|2021-06-07 03:02:00|2797.39|2784.39|2797.9|2784.9|2798.27|2785.27|2797.23|2784.23|35
1623034930000|2021-06-07 03:02:10|2797.99|2784.99|2799.2|2786.2|2799.25|2786.25|2797.9|2784.9|25
1623034940000|2021-06-07 03:02:20|2799.08|2786.08|2799.19|2786.19|2799.28|2786.28|2798.79|2785.79|25
1623034950000|2021-06-07 03:02:30|2799.21|2786.21|2798.65|2785.65|2799.23|2786.23|2798.55|2785.55|23
1623034960000|2021-06-07 03:02:40|2798.57|2785.57|2799.08|2786.08|2799.1|2786.1|2798.57|2785.57|28
1623034970000|2021-06-07 03:02:50|2799.13|2786.13|2799.26|2786.26|2799.28|2786.28|2798.95|2785.95|23
1623034980000|2021-06-07 03:03:00|2799.24|2786.24|2798.84|2785.84|2799.24|2786.24|2798.11|2785.11|29
1623034990000|2021-06-07 03:03:10|2798.72|2785.72|2798.5|2785.5|2799.05|2786.05|2798.26|2785.26|31
1623035000000|2021-06-07 03:03:20|2798.59|2785.59|2797.91|2784.91|2798.65|2785.65|2797.57|2784.57|28
1623035010000|2021-06-07 03:03:30|2797.77|2784.77|2797.39|2784.39|2797.86|2784.86|2797.39|2784.39|21
1623035020000|2021-06-07 03:03:40|2797.29|2784.29|2798.23|2785.23|2798.31|2785.31|2797.25|2784.25|34
1623035030000|2021-06-07 03:03:50|2798.31|2785.31|2799.29|2786.29|2799.3|2786.3|2797.84|2784.84|31
1623035040000|2021-06-07 03:04:00|2799.19|2786.19|2798.39|2785.39|2799.19|2786.19|2798.03|2785.03|33
1623035050000|2021-06-07 03:04:10|2798.37|2785.37|2798.1|2785.1|2798.58|2785.58|2797.96|2784.96|25
1623035060000|2021-06-07 03:04:20|2798.12|2785.12|2798.17|2785.17|2798.35|2785.35|2797.95|2784.95|23
1623035070000|2021-06-07 03:04:30|2798.12|2785.12|2799.27|2786.27|2799.3|2786.3|2797.94|2784.94|34
1623035080000|2021-06-07 03:04:40|2799.13|2786.13|2799.54|2786.54|2799.54|2786.54|2798.68|2785.68|24
1623035090000|2021-06-07 03:04:50|2799.51|2786.51|2799.14|2786.14|2799.51|2786.51|2799.09|2786.09|16
1623035100000|2021-06-07 03:05:00|2799.15|2786.15|2799.14|2786.14|2799.15|2786.15|2799.14|2786.14|6
1623035110000|2021-06-07 03:05:10|2799.15|2786.15|2798.4|2785.4|2799.15|2786.15|2798.39|2785.39|15
1623035120000|2021-06-07 03:05:20|2798.42|2785.42|2798.41|2785.41|2798.43|2785.43|2798.4|2785.4|4
1623035130000|2021-06-07 03:05:30|2798.43|2785.43|2797.71|2784.71|2798.44|2785.44|2797.71|2784.71|13
1623035140000|2021-06-07 03:05:40|2797.5|2784.5|2796.95|2783.95|2797.73|2784.73|2796.94|2783.94|16
1623035150000|2021-06-07 03:05:50|2796.94|2783.94|2796.31|2783.31|2796.94|2783.94|2795.86|2782.86|28
1623035160000|2021-06-07 03:06:00|2796.3|2783.3|2796.06|2783.06|2796.3|2783.3|2796.04|2783.04|10
1623035170000|2021-06-07 03:06:10|2796.04|2783.04|2795.72|2782.72|2796.05|2783.05|2795.69|2782.69|9
1623035180000|2021-06-07 03:06:20|2795.67|2782.67|2795.73|2782.73|2795.75|2782.75|2795.67|2782.67|10
1623035190000|2021-06-07 03:06:30|2795.74|2782.74|2795.7|2782.7|2795.78|2782.78|2795.66|2782.66|14
1623035200000|2021-06-07 03:06:40|2795.71|2782.71|2797.11|2784.11|2797.11|2784.11|2795.39|2782.39|19
1623035210000|2021-06-07 03:06:50|2797.13|2784.13|2795.97|2782.97|2797.14|2784.14|2795.64|2782.64|20
1623035220000|2021-06-07 03:07:00|2795.99|2782.99|2795.93|2782.93|2796.24|2783.24|2795.44|2782.44|24
1623035230000|2021-06-07 03:07:10|2795.75|2782.75|2795.83|2782.83|2795.89|2782.89|2795.37|2782.37|19
1623035240000|2021-06-07 03:07:20|2795.84|2782.84|2795.78|2782.78|2796.08|2783.08|2795.57|2782.57|20
1623035250000|2021-06-07 03:07:30|2796.02|2783.02|2795.61|2782.61|2796.38|2783.38|2795.32|2782.32|27
1623035260000|2021-06-07 03:07:40|2795.76|2782.76|2795.19|2782.19|2796.04|2783.04|2795.19|2782.19|20
1623035270000|2021-06-07 03:07:50|2795.15|2782.15|2796.41|2783.41|2796.41|2783.41|2795.15|2782.15|26
1623035280000|2021-06-07 03:08:00|2796.4|2783.4|2796.25|2783.25|2796.61|2783.61|2795.95|2782.95|26
1623035290000|2021-06-07 03:08:10|2796.26|2783.26|2797.59|2784.59|2797.61|2784.61|2795.98|2782.98|21
1623035300000|2021-06-07 03:08:20|2797.53|2784.53|2797.63|2784.63|2797.77|2784.77|2797.29|2784.29|28
1623035310000|2021-06-07 03:08:30|2797.79|2784.79|2797.18|2784.18|2797.79|2784.79|2796.87|2783.87|31
1623035320000|2021-06-07 03:08:40|2797.32|2784.32|2797.08|2784.08|2797.44|2784.44|2797.08|2784.08|26
1623035330000|2021-06-07 03:08:50|2797.07|2784.07|2797.64|2784.64|2797.66|2784.66|2797.07|2784.07|24
1623035340000|2021-06-07 03:09:00|2797.63|2784.63|2797.84|2784.84|2797.97|2784.97|2797.3|2784.3|30
1623035350000|2021-06-07 03:09:10|2797.83|2784.83|2797.68|2784.68|2797.84|2784.84|2797.65|2784.65|14
1623035360000|2021-06-07 03:09:20|2797.67|2784.67|2797.78|2784.78|2797.85|2784.85|2797.29|2784.29|26
1623035370000|2021-06-07 03:09:30|2797.87|2784.87|2797.74|2784.74|2798.75|2785.75|2797.66|2784.66|25
1623035380000|2021-06-07 03:09:40|2797.77|2784.77|2796.66|2783.66|2797.77|2784.77|2796.58|2783.58|22
1623035390000|2021-06-07 03:09:50|2796.65|2783.65|2796.23|2783.23|2796.73|2783.73|2796.17|2783.17|24
1623035400000|2021-06-07 03:10:00|2796.32|2783.32|2797.64|2784.64|2797.67|2784.67|2796.32|2783.32|26
1623035410000|2021-06-07 03:10:10|2797.33|2784.33|2797.13|2784.13|2797.33|2784.33|2796.95|2783.95|22
1623035420000|2021-06-07 03:10:20|2797.21|2784.21|2797.27|2784.27|2797.39|2784.39|2797.08|2784.08|18
1623035430000|2021-06-07 03:10:30|2797.37|2784.37|2797.35|2784.35|2797.72|2784.72|2797.18|2784.18|28
1623035440000|2021-06-07 03:10:40|2797.28|2784.28|2797.88|2784.88|2798.13|2785.13|2796.98|2783.98|30
1623035450000|2021-06-07 03:10:50|2797.89|2784.89|2797.5|2784.5|2798.55|2785.55|2797.5|2784.5|26
1623035460000|2021-06-07 03:11:00|2797.43|2784.43|2799.35|2786.35|2799.35|2786.35|2797.43|2784.43|20
1623035470000|2021-06-07 03:11:10|2799.28|2786.28|2799.65|2786.65|2799.65|2786.65|2798.97|2785.97|34
1623035480000|2021-06-07 03:11:20|2800.15|2787.15|2799.41|2786.41|2800.47|2787.47|2798.93|2785.93|38
1623035490000|2021-06-07 03:11:30|2799.29|2786.29|2799.51|2786.51|2799.66|2786.66|2798.51|2785.51|30
1623035500000|2021-06-07 03:11:40|2799.43|2786.43|2800.04|2787.04|2800.25|2787.25|2799.26|2786.26|32
1623035510000|2021-06-07 03:11:50|2800.11|2787.11|2798.57|2785.57|2800.28|2787.28|2798.57|2785.57|31
1623035520000|2021-06-07 03:12:00|2798.64|2785.64|2799.69|2786.69|2799.7|2786.7|2798.03|2785.03|30
1623035530000|2021-06-07 03:12:10|2799.7|2786.7|2799.18|2786.18|2799.73|2786.73|2799.04|2786.04|33
1623035540000|2021-06-07 03:12:20|2799.2|2786.2|2798.01|2785.01|2799.22|2786.22|2798.01|2785.01|31
1623035550000|2021-06-07 03:12:30|2798.02|2785.02|2798.3|2785.3|2798.41|2785.41|2797.95|2784.95|36
1623035560000|2021-06-07 03:12:40|2798.2|2785.2|2798.64|2785.64|2798.84|2785.84|2798.2|2785.2|28
1623035570000|2021-06-07 03:12:50|2798.65|2785.65|2798.97|2785.97|2799.48|2786.48|2798.34|2785.34|26
1623035580000|2021-06-07 03:13:00|2798.93|2785.93|2798.31|2785.31|2799.23|2786.23|2798.31|2785.31|22
1623035590000|2021-06-07 03:13:10|2798.21|2785.21|2798.47|2785.47|2798.47|2785.47|2797.47|2784.47|24
1623035600000|2021-06-07 03:13:20|2798.43|2785.43|2798.55|2785.55|2798.55|2785.55|2798.28|2785.28|21
1623035610000|2021-06-07 03:13:30|2798.51|2785.51|2796.77|2783.77|2798.51|2785.51|2796.71|2783.71|32
1623035620000|2021-06-07 03:13:40|2796.63|2783.63|2797.05|2784.05|2797.31|2784.31|2796.63|2783.63|24
1623035630000|2021-06-07 03:13:50|2797.14|2784.14|2797.26|2784.26|2797.51|2784.51|2796.7|2783.7|33
1623035640000|2021-06-07 03:14:00|2797.28|2784.28|2797.71|2784.71|2798.24|2785.24|2797.09|2784.09|32
1623035650000|2021-06-07 03:14:10|2797.88|2784.88|2796.63|2783.63|2797.95|2784.95|2796.63|2783.63|18
1623035660000|2021-06-07 03:14:20|2796.83|2783.83|2797.2|2784.2|2797.9|2784.9|2796.83|2783.83|27
1623035670000|2021-06-07 03:14:30|2797.23|2784.23|2797.21|2784.21|2797.37|2784.37|2796.92|2783.92|26
1623035680000|2021-06-07 03:14:40|2797.22|2784.22|2797.33|2784.33|2797.36|2784.36|2797.05|2784.05|11
1623035690000|2021-06-07 03:14:50|2797.34|2784.34|2797.06|2784.06|2797.35|2784.35|2796.27|2783.27|14
1623035700000|2021-06-07 03:15:00|2797.11|2784.11|2798.48|2785.48|2799.03|2786.03|2797.11|2784.11|30
1623035710000|2021-06-07 03:15:10|2798.52|2785.52|2798.67|2785.67|2799.01|2786.01|2798.2|2785.2|30
1623035720000|2021-06-07 03:15:20|2798.58|2785.58|2799.27|2786.27|2799.33|2786.33|2798.46|2785.46|28
1623035730000|2021-06-07 03:15:30|2799.33|2786.33|2799.15|2786.15|2799.55|2786.55|2799.15|2786.15|21
1623035740000|2021-06-07 03:15:40|2799.12|2786.12|2798.92|2785.92|2799.25|2786.25|2798.92|2785.92|28
1623035750000|2021-06-07 03:15:50|2798.91|2785.91|2798.93|2785.93|2799.05|2786.05|2798.61|2785.61|34
1623035760000|2021-06-07 03:16:00|2798.87|2785.87|2797.36|2784.36|2798.91|2785.91|2797.16|2784.16|18
1623035770000|2021-06-07 03:16:10|2797.35|2784.35|2797.11|2784.11|2797.37|2784.37|2797.11|2784.11|8
1623035780000|2021-06-07 03:16:20|2797.2|2784.2|2796.82|2783.82|2797.21|2784.21|2796.82|2783.82|18
1623035790000|2021-06-07 03:16:30|2796.88|2783.88|2797.87|2784.87|2798.06|2785.06|2796.82|2783.82|26
1623035800000|2021-06-07 03:16:40|2797.86|2784.86|2797.59|2784.59|2797.88|2784.88|2797.14|2784.14|19
1623035810000|2021-06-07 03:16:50|2797.57|2784.57|2797.38|2784.38|2797.58|2784.58|2797.37|2784.37|21
1623035820000|2021-06-07 03:17:00|2797.37|2784.37|2797.39|2784.39|2797.42|2784.42|2797.36|2784.36|14
1623035830000|2021-06-07 03:17:10|2797.41|2784.41|2797.53|2784.53|2797.86|2784.86|2797.39|2784.39|17
1623035840000|2021-06-07 03:17:20|2797.54|2784.54|2797.72|2784.72|2798.09|2785.09|2797.54|2784.54|10
1623035850000|2021-06-07 03:17:30|2797.76|2784.76|2798.17|2785.17|2798.35|2785.35|2797.67|2784.67|23
1623035860000|2021-06-07 03:17:40|2798.16|2785.16|2798.01|2785.01|2798.16|2785.16|2797.64|2784.64|21
1623035870000|2021-06-07 03:17:50|2797.91|2784.91|2798.13|2785.13|2798.13|2785.13|2797.68|2784.68|28
1623035880000|2021-06-07 03:18:00|2798.11|2785.11|2796.67|2783.67|2798.11|2785.11|2796.63|2783.63|31
1623035890000|2021-06-07 03:18:10|2796.68|2783.68|2797.08|2784.08|2797.43|2784.43|2796.57|2783.57|31
1623035900000|2021-06-07 03:18:20|2797.09|2784.09|2796.68|2783.68|2797.19|2784.19|2796.68|2783.68|21
1623035910000|2021-06-07 03:18:30|2796.62|2783.62|2796.73|2783.73|2796.8|2783.8|2796.62|2783.62|14
1623035920000|2021-06-07 03:18:40|2796.69|2783.69|2796.65|2783.65|2796.74|2783.74|2796.29|2783.29|22
1623035930000|2021-06-07 03:18:50|2796.68|2783.68|2796.48|2783.48|2796.73|2783.73|2796.41|2783.41|23
1623035940000|2021-06-07 03:19:00|2796.45|2783.45|2796.52|2783.52|2796.71|2783.71|2796.45|2783.45|23
1623035950000|2021-06-07 03:19:10|2796.57|2783.57|2795.69|2782.69|2796.65|2783.65|2795.69|2782.69|23
1623035960000|2021-06-07 03:19:20|2795.66|2782.66|2795.5|2782.5|2795.89|2782.89|2795.29|2782.29|25
1623035970000|2021-06-07 03:19:30|2795.51|2782.51|2794.99|2781.99|2795.51|2782.51|2794.81|2781.81|10
1623035980000|2021-06-07 03:19:40|2794.83|2781.83|2795.2|2782.2|2795.32|2782.32|2794.8|2781.8|17
1623035990000|2021-06-07 03:19:50|2795.37|2782.37|2794.73|2781.73|2796.24|2783.24|2794.63|2781.63|29
1623036000000|2021-06-07 03:20:00|2794.76|2781.76|2794.7|2781.7|2794.87|2781.87|2794.45|2781.45|24
1623036010000|2021-06-07 03:20:10|2794.76|2781.76|2795.59|2782.59|2795.87|2782.87|2794.3|2781.3|35
1623036020000|2021-06-07 03:20:20|2795.61|2782.61|2796.2|2783.2|2796.2|2783.2|2795.44|2782.44|29
1623036030000|2021-06-07 03:20:30|2796.18|2783.18|2796.27|2783.27|2796.27|2783.27|2795.77|2782.77|22
1623036040000|2021-06-07 03:20:40|2796.17|2783.17|2796.32|2783.32|2796.32|2783.32|2796|2783|21
1623036050000|2021-06-07 03:20:50|2796.44|2783.44|2796.39|2783.39|2797.42|2784.42|2796.39|2783.39|29
1623036060000|2021-06-07 03:21:00|2796.47|2783.47|2797.68|2784.68|2797.94|2784.94|2796.42|2783.42|32
1623036070000|2021-06-07 03:21:10|2797.62|2784.62|2797.14|2784.14|2797.75|2784.75|2797.13|2784.13|28
1623036080000|2021-06-07 03:21:20|2797.18|2784.18|2797.64|2784.64|2797.67|2784.67|2797.12|2784.12|21
1623036090000|2021-06-07 03:21:30|2797.65|2784.65|2797.14|2784.14|2797.67|2784.67|2796.93|2783.93|28
1623036100000|2021-06-07 03:21:40|2797.33|2784.33|2797.02|2784.02|2797.42|2784.42|2797.02|2784.02|22
1623036110000|2021-06-07 03:21:50|2797.01|2784.01|2797.17|2784.17|2797.35|2784.35|2796.99|2783.99|21
1623036120000|2021-06-07 03:22:00|2797.31|2784.31|2796.74|2783.74|2797.37|2784.37|2796.68|2783.68|22
1623036130000|2021-06-07 03:22:10|2796.82|2783.82|2796.95|2783.95|2797.15|2784.15|2796.6|2783.6|30
1623036140000|2021-06-07 03:22:20|2796.98|2783.98|2796.48|2783.48|2797.15|2784.15|2796.48|2783.48|28
1623036150000|2021-06-07 03:22:30|2796.37|2783.37|2795.75|2782.75|2796.37|2783.37|2795.6|2782.6|28
1623036160000|2021-06-07 03:22:40|2795.73|2782.73|2796.83|2783.83|2796.9|2783.9|2795.72|2782.72|29
1623036170000|2021-06-07 03:22:50|2796.63|2783.63|2795.74|2782.74|2796.63|2783.63|2795.73|2782.73|26
1623036180000|2021-06-07 03:23:00|2795.76|2782.76|2796.31|2783.31|2796.31|2783.31|2795.56|2782.56|27
1623036190000|2021-06-07 03:23:10|2796.3|2783.3|2796.38|2783.38|2796.63|2783.63|2796.17|2783.17|21
1623036200000|2021-06-07 03:23:20|2796.39|2783.39|2796.62|2783.62|2796.68|2783.68|2796.35|2783.35|7
1623036210000|2021-06-07 03:23:30|2796.68|2783.68|2797.14|2784.14|2797.62|2784.62|2796.56|2783.56|14
1623036220000|2021-06-07 03:23:40|2797.09|2784.09|2796.58|2783.58|2797.09|2784.09|2796.57|2783.57|13
1623036230000|2021-06-07 03:23:50|2796.65|2783.65|2796.69|2783.69|2796.8|2783.8|2796.52|2783.52|23
1623036240000|2021-06-07 03:24:00|2796.68|2783.68|2796.61|2783.61|2796.72|2783.72|2796.59|2783.59|22
1623036250000|2021-06-07 03:24:10|2796.6|2783.6|2795.84|2782.84|2796.74|2783.74|2795.66|2782.66|25
1623036260000|2021-06-07 03:24:20|2795.8|2782.8|2795.12|2782.12|2795.84|2782.84|2795.05|2782.05|33
1623036270000|2021-06-07 03:24:30|2795.03|2782.03|2795.88|2782.88|2795.93|2782.93|2794.63|2781.63|33
1623036280000|2021-06-07 03:24:40|2795.87|2782.87|2795.6|2782.6|2795.88|2782.88|2795.44|2782.44|26
1623036290000|2021-06-07 03:24:50|2795.33|2782.33|2795.08|2782.08|2795.67|2782.67|2794.65|2781.65|25
1623036300000|2021-06-07 03:25:00|2795.06|2782.06|2794.32|2781.32|2795.12|2782.12|2794.24|2781.24|36
1623036310000|2021-06-07 03:25:10|2794.31|2781.31|2791.04|2778.04|2794.34|2781.34|2791.04|2778.04|29
1623036320000|2021-06-07 03:25:20|2790.8|2777.8|2789.74|2776.74|2791.66|2778.66|2789.43|2776.43|36
1623036330000|2021-06-07 03:25:30|2789.57|2776.57|2788.64|2775.64|2789.94|2776.94|2788.04|2775.04|38
1623036340000|2021-06-07 03:25:40|2786.95|2773.95|2786.25|2773.25|2788.34|2775.34|2782.25|2769.25|36
1623036350000|2021-06-07 03:25:50|2786.2|2773.2|2778.19|2765.19|2786.62|2773.62|2777.08|2764.08|34
1623036360000|2021-06-07 03:26:00|2778.31|2765.31|2777.36|2764.36|2779.08|2766.08|2776.57|2763.57|31
1623036370000|2021-06-07 03:26:10|2777.35|2764.35|2775.96|2762.96|2777.35|2764.35|2775.59|2762.59|35
1623036380000|2021-06-07 03:26:20|2776.05|2763.05|2776.61|2763.61|2776.61|2763.61|2774.98|2761.98|35
1623036390000|2021-06-07 03:26:30|2776.54|2763.54|2777.1|2764.1|2779.01|2766.01|2776.47|2763.47|37
1623036400000|2021-06-07 03:26:40|2777.4|2764.4|2777.43|2764.43|2777.43|2764.43|2776.53|2763.53|34
1623036410000|2021-06-07 03:26:50|2777.44|2764.44|2779.05|2766.05|2779.98|2766.98|2777.41|2764.41|33
1623036420000|2021-06-07 03:27:00|2778.84|2765.84|2780.72|2767.72|2780.8|2767.8|2778.62|2765.62|32
1623036430000|2021-06-07 03:27:10|2780.82|2767.82|2781.18|2768.18|2781.23|2768.23|2780.68|2767.68|25
1623036440000|2021-06-07 03:27:20|2781|2768|2782.63|2769.63|2782.63|2769.63|2780.92|2767.92|17
1623036450000|2021-06-07 03:27:30|2782.44|2769.44|2782.26|2769.26|2782.44|2769.44|2781.63|2768.63|25
1623036460000|2021-06-07 03:27:40|2782.25|2769.25|2781.21|2768.21|2782.35|2769.35|2781.04|2768.04|28
1623036470000|2021-06-07 03:27:50|2781.2|2768.2|2779.71|2766.71|2781.31|2768.31|2779.62|2766.62|25
1623036480000|2021-06-07 03:28:00|2779.73|2766.73|2779.59|2766.59|2780.63|2767.63|2779.43|2766.43|31
1623036490000|2021-06-07 03:28:10|2779.37|2766.37|2780.65|2767.65|2780.82|2767.82|2778.99|2765.99|36
1623036500000|2021-06-07 03:28:20|2780.68|2767.68|2781.14|2768.14|2781.28|2768.28|2780.22|2767.22|18
1623036510000|2021-06-07 03:28:30|2781.13|2768.13|2782.51|2769.51|2782.52|2769.52|2781.01|2768.01|29
1623036520000|2021-06-07 03:28:40|2782.47|2769.47|2782.59|2769.59|2782.74|2769.74|2782.43|2769.43|22
1623036530000|2021-06-07 03:28:50|2782.61|2769.61|2783.06|2770.06|2783.06|2770.06|2781.87|2768.87|27
1623036540000|2021-06-07 03:29:00|2783.17|2770.17|2782.97|2769.97|2783.26|2770.26|2782.81|2769.81|10
1623036550000|2021-06-07 03:29:10|2783.08|2770.08|2783.42|2770.42|2783.55|2770.55|2783.02|2770.02|23
1623036560000|2021-06-07 03:29:20|2783.57|2770.57|2783.01|2770.01|2783.77|2770.77|2783.01|2770.01|20
1623036570000|2021-06-07 03:29:30|2782.86|2769.86|2782.98|2769.98|2783.27|2770.27|2782.76|2769.76|29
1623036580000|2021-06-07 03:29:40|2782.93|2769.93|2781.9|2768.9|2783.23|2770.23|2781.9|2768.9|23
1623036590000|2021-06-07 03:29:50|2781.87|2768.87|2781.15|2768.15|2782.43|2769.43|2780.92|2767.92|37
1623036600000|2021-06-07 03:30:00|2781.34|2768.34|2781.73|2768.73|2781.9|2768.9|2781.08|2768.08|29
1623036610000|2021-06-07 03:30:10|2781.77|2768.77|2781.91|2768.91|2782.19|2769.19|2781.02|2768.02|36
1623036620000|2021-06-07 03:30:20|2782.03|2769.03|2783.71|2770.71|2783.71|2770.71|2781.91|2768.91|31
1623036630000|2021-06-07 03:30:30|2783.73|2770.73|2784.26|2771.26|2784.26|2771.26|2783.73|2770.73|24
1623036640000|2021-06-07 03:30:40|2784.28|2771.28|2784.18|2771.18|2784.33|2771.33|2784.16|2771.16|12
1623036650000|2021-06-07 03:30:50|2784.09|2771.09|2782.07|2769.07|2784.33|2771.33|2782.05|2769.05|21
1623036660000|2021-06-07 03:31:00|2782.08|2769.08|2781.78|2768.78|2782.45|2769.45|2781.78|2768.78|29
1623036670000|2021-06-07 03:31:10|2781.76|2768.76|2781.9|2768.9|2781.9|2768.9|2781.63|2768.63|17
1623036680000|2021-06-07 03:31:20|2781.89|2768.89|2783.11|2770.11|2783.11|2770.11|2781.61|2768.61|19
1623036690000|2021-06-07 03:31:30|2783.05|2770.05|2783.5|2770.5|2784.03|2771.03|2782.76|2769.76|23
1623036700000|2021-06-07 03:31:40|2783.51|2770.51|2784.1|2771.1|2784.76|2771.76|2783.35|2770.35|23
1623036710000|2021-06-07 03:31:50|2784.98|2771.98|2785.73|2772.73|2785.73|2772.73|2784.04|2771.04|20
1623036720000|2021-06-07 03:32:00|2784.58|2771.58|2784.14|2771.14|2785.96|2772.96|2784.14|2771.14|19
1623036730000|2021-06-07 03:32:10|2784.04|2771.04|2784.2|2771.2|2784.86|2771.86|2783.57|2770.57|31
1623036740000|2021-06-07 03:32:20|2784.22|2771.22|2784.25|2771.25|2784.37|2771.37|2784.06|2771.06|23
1623036750000|2021-06-07 03:32:30|2784.19|2771.19|2784.6|2771.6|2785.32|2772.32|2784.13|2771.13|18
1623036760000|2021-06-07 03:32:40|2784.5|2771.5|2784.79|2771.79|2785.26|2772.26|2784.38|2771.38|31
1623036770000|2021-06-07 03:32:50|2784.86|2771.86|2785.64|2772.64|2785.65|2772.65|2784.86|2771.86|17
1623036780000|2021-06-07 03:33:00|2785.66|2772.66|2784.8|2771.8|2785.66|2772.66|2784.64|2771.64|17
1623036790000|2021-06-07 03:33:10|2784.64|2771.64|2785.19|2772.19|2785.19|2772.19|2784.45|2771.45|24
1623036800000|2021-06-07 03:33:20|2785.18|2772.18|2784.72|2771.72|2785.18|2772.18|2784.49|2771.49|23
1623036810000|2021-06-07 03:33:30|2784.71|2771.71|2784.76|2771.76|2785.74|2772.74|2784.71|2771.71|20
1623036820000|2021-06-07 03:33:40|2784.85|2771.85|2784.67|2771.67|2785.24|2772.24|2784.6|2771.6|20
1623036830000|2021-06-07 03:33:50|2784.77|2771.77|2784.03|2771.03|2784.77|2771.77|2784.03|2771.03|10
1623036840000|2021-06-07 03:34:00|2784.06|2771.06|2782.25|2769.25|2784.06|2771.06|2782.25|2769.25|22
1623036850000|2021-06-07 03:34:10|2782.22|2769.22|2780.84|2767.84|2782.22|2769.22|2780.84|2767.84|20
1623036860000|2021-06-07 03:34:20|2780.8|2767.8|2779.27|2766.27|2781.09|2768.09|2778.72|2765.72|37
1623036870000|2021-06-07 03:34:30|2779.28|2766.28|2779.43|2766.43|2779.43|2766.43|2778.81|2765.81|38
1623036880000|2021-06-07 03:34:40|2779.45|2766.45|2779.08|2766.08|2779.54|2766.54|2778.32|2765.32|28
1623036890000|2021-06-07 03:34:50|2779.18|2766.18|2777.1|2764.1|2779.45|2766.45|2776.94|2763.94|31
1623036900000|2021-06-07 03:35:00|2777.05|2764.05|2776.11|2763.11|2778.11|2765.11|2776.11|2763.11|35
1623036910000|2021-06-07 03:35:10|2776.16|2763.16|2774.59|2761.59|2776.18|2763.18|2774.33|2761.33|39
1623036920000|2021-06-07 03:35:20|2774.57|2761.57|2773|2760|2774.68|2761.68|2772.54|2759.54|38
1623036930000|2021-06-07 03:35:30|2772.88|2759.88|2773.43|2760.43|2773.43|2760.43|2772.36|2759.36|32
1623036940000|2021-06-07 03:35:40|2773.31|2760.31|2769.86|2756.86|2773.31|2760.31|2769.77|2756.77|34
1623036950000|2021-06-07 03:35:50|2770.16|2757.16|2770.44|2757.44|2771.4|2758.4|2770.16|2757.16|32
1623036960000|2021-06-07 03:36:00|2769.89|2756.89|2770.01|2757.01|2770.88|2757.88|2769.61|2756.61|32
1623036970000|2021-06-07 03:36:10|2770.15|2757.15|2771.14|2758.14|2771.14|2758.14|2770.15|2757.15|30
1623036980000|2021-06-07 03:36:20|2771.43|2758.43|2771.62|2758.62|2772.62|2759.62|2771.14|2758.14|28
1623036990000|2021-06-07 03:36:30|2771.95|2758.95|2771.87|2758.87|2772.64|2759.64|2771.54|2758.54|31
1623037000000|2021-06-07 03:36:40|2771.88|2758.88|2771.67|2758.67|2772.21|2759.21|2771.07|2758.07|34
1623037010000|2021-06-07 03:36:50|2771.66|2758.66|2772.54|2759.54|2772.72|2759.72|2771.65|2758.65|18
1623037020000|2021-06-07 03:37:00|2772.52|2759.52|2773.59|2760.59|2773.7|2760.7|2772.52|2759.52|16
1623037030000|2021-06-07 03:37:10|2773.56|2760.56|2774.23|2761.23|2774.23|2761.23|2773.2|2760.2|24
1623037040000|2021-06-07 03:37:20|2773.87|2760.87|2773.4|2760.4|2774.22|2761.22|2773.35|2760.35|27
1623037050000|2021-06-07 03:37:30|2773.35|2760.35|2773.82|2760.82|2773.89|2760.89|2773.28|2760.28|35
1623037060000|2021-06-07 03:37:40|2773.83|2760.83|2773.97|2760.97|2774.09|2761.09|2773.62|2760.62|19
1623037070000|2021-06-07 03:37:50|2773.94|2760.94|2774.54|2761.54|2775.67|2762.67|2773.94|2760.94|33
1623037080000|2021-06-07 03:38:00|2774.52|2761.52|2774.37|2761.37|2774.67|2761.67|2774.19|2761.19|30
1623037090000|2021-06-07 03:38:10|2774.18|2761.18|2775.15|2762.15|2775.38|2762.38|2774.18|2761.18|28
1623037100000|2021-06-07 03:38:20|2775.18|2762.18|2775.17|2762.17|2775.58|2762.58|2775.02|2762.02|27
1623037110000|2021-06-07 03:38:30|2775.09|2762.09|2774.6|2761.6|2775.27|2762.27|2774.34|2761.34|23
1623037120000|2021-06-07 03:38:40|2774.52|2761.52|2774.58|2761.58|2774.69|2761.69|2774.08|2761.08|25
1623037130000|2021-06-07 03:38:50|2774.6|2761.6|2775.65|2762.65|2775.65|2762.65|2774.53|2761.53|27
1623037140000|2021-06-07 03:39:00|2775.64|2762.64|2775.54|2762.54|2775.64|2762.64|2775.46|2762.46|11
1623037150000|2021-06-07 03:39:10|2775.45|2762.45|2774.7|2761.7|2775.45|2762.45|2774.47|2761.47|18
1623037160000|2021-06-07 03:39:20|2774.63|2761.63|2774.83|2761.83|2774.97|2761.97|2774.46|2761.46|25
1623037170000|2021-06-07 03:39:30|2774.87|2761.87|2772.27|2759.27|2774.87|2761.87|2772.13|2759.13|23
1623037180000|2021-06-07 03:39:40|2772.28|2759.28|2772.71|2759.71|2772.85|2759.85|2772.04|2759.04|31
1623037190000|2021-06-07 03:39:50|2772.51|2759.51|2770.22|2757.22|2772.8|2759.8|2770.22|2757.22|35
1623037200000|2021-06-07 03:40:00|2770.34|2757.34|2765.55|2752.55|2770.34|2757.34|2763.65|2750.65|39
1623037210000|2021-06-07 03:40:10|2765.63|2752.63|2768.15|2755.15|2768.15|2755.15|2764.52|2751.52|38
1623037220000|2021-06-07 03:40:20|2768.27|2755.27|2768.29|2755.29|2768.32|2755.32|2767.02|2754.02|36
1623037230000|2021-06-07 03:40:30|2768.28|2755.28|2767.23|2754.23|2769.86|2756.86|2767.23|2754.23|37
1623037240000|2021-06-07 03:40:40|2766.9|2753.9|2767.84|2754.84|2768.18|2755.18|2766.87|2753.87|32
1623037250000|2021-06-07 03:40:50|2767.88|2754.88|2767.73|2754.73|2768.06|2755.06|2767.24|2754.24|32
1623037260000|2021-06-07 03:41:00|2767.78|2754.78|2769.08|2756.08|2769.12|2756.12|2767.68|2754.68|38
1623037270000|2021-06-07 03:41:10|2769.15|2756.15|2769.23|2756.23|2769.73|2756.73|2769.14|2756.14|27
1623037280000|2021-06-07 03:41:20|2769.3|2756.3|2769.61|2756.61|2770.07|2757.07|2769.08|2756.08|34
1623037290000|2021-06-07 03:41:30|2769.64|2756.64|2767.73|2754.73|2769.74|2756.74|2767.72|2754.72|28
1623037300000|2021-06-07 03:41:40|2767.71|2754.71|2766.11|2753.11|2768.15|2755.15|2766.04|2753.04|35
1623037310000|2021-06-07 03:41:50|2766.14|2753.14|2765.87|2752.87|2766.32|2753.32|2765.31|2752.31|37
1623037320000|2021-06-07 03:42:00|2765.76|2752.76|2767.23|2754.23|2767.27|2754.27|2765.62|2752.62|30
1623037330000|2021-06-07 03:42:10|2767.31|2754.31|2769.03|2756.03|2769.03|2756.03|2767.31|2754.31|30
1623037340000|2021-06-07 03:42:20|2768.95|2755.95|2768.61|2755.61|2768.97|2755.97|2767.23|2754.23|37
1623037350000|2021-06-07 03:42:30|2768.64|2755.64|2768.97|2755.97|2769.67|2756.67|2768.48|2755.48|35
1623037360000|2021-06-07 03:42:40|2768.95|2755.95|2769.46|2756.46|2769.49|2756.49|2768.81|2755.81|29
1623037370000|2021-06-07 03:42:50|2769.5|2756.5|2769.3|2756.3|2769.55|2756.55|2769.24|2756.24|28
1623037380000|2021-06-07 03:43:00|2769.39|2756.39|2770.37|2757.37|2770.5|2757.5|2769.22|2756.22|22
1623037390000|2021-06-07 03:43:10|2770.31|2757.31|2769.96|2756.96|2770.47|2757.47|2769.96|2756.96|28
1623037400000|2021-06-07 03:43:20|2769.88|2756.88|2768.51|2755.51|2770.24|2757.24|2767.63|2754.63|31
1623037410000|2021-06-07 03:43:30|2768.24|2755.24|2768.45|2755.45|2769.44|2756.44|2768.03|2755.03|26
1623037420000|2021-06-07 03:43:40|2768.61|2755.61|2768.53|2755.53|2768.65|2755.65|2767.64|2754.64|30
1623037430000|2021-06-07 03:43:50|2768.84|2755.84|2768.18|2755.18|2768.84|2755.84|2767.63|2754.63|17
1623037440000|2021-06-07 03:44:00|2768.2|2755.2|2765.7|2752.7|2768.25|2755.25|2764.94|2751.94|29
1623037450000|2021-06-07 03:44:10|2765.71|2752.71|2765.61|2752.61|2765.71|2752.71|2765.16|2752.16|28
1623037460000|2021-06-07 03:44:20|2765.51|2752.51|2767.13|2754.13|2767.36|2754.36|2765.51|2752.51|28
1623037470000|2021-06-07 03:44:30|2767.17|2754.17|2765.92|2752.92|2767.78|2754.78|2765.81|2752.81|35
1623037480000|2021-06-07 03:44:40|2765.9|2752.9|2765.46|2752.46|2765.93|2752.93|2765.05|2752.05|23
1623037490000|2021-06-07 03:44:50|2765.51|2752.51|2767.56|2754.56|2767.56|2754.56|2765.51|2752.51|24
1623037500000|2021-06-07 03:45:00|2767.08|2754.08|2769.11|2756.11|2769.3|2756.3|2766.98|2753.98|37
1623037510000|2021-06-07 03:45:10|2769.19|2756.19|2770.39|2757.39|2770.39|2757.39|2768.66|2755.66|32
1623037520000|2021-06-07 03:45:20|2770.29|2757.29|2771.07|2758.07|2771.07|2758.07|2769.9|2756.9|27
1623037530000|2021-06-07 03:45:30|2770.66|2757.66|2770.84|2757.84|2771.29|2758.29|2770.54|2757.54|36
1623037540000|2021-06-07 03:45:40|2770.69|2757.69|2769.49|2756.49|2771.06|2758.06|2769.35|2756.35|37
1623037550000|2021-06-07 03:45:50|2769.43|2756.43|2771.03|2758.03|2771.14|2758.14|2769.43|2756.43|26
1623037560000|2021-06-07 03:46:00|2770.42|2757.42|2771.32|2758.32|2771.32|2758.32|2770.42|2757.42|23
1623037570000|2021-06-07 03:46:10|2771.38|2758.38|2771.62|2758.62|2771.73|2758.73|2771.3|2758.3|25
1623037580000|2021-06-07 03:46:20|2771.5|2758.5|2771.98|2758.98|2773.11|2760.11|2771.5|2758.5|25
1623037590000|2021-06-07 03:46:30|2772.13|2759.13|2771.46|2758.46|2773.22|2760.22|2771.38|2758.38|28
1623037600000|2021-06-07 03:46:40|2771.45|2758.45|2770.67|2757.67|2771.65|2758.65|2770.46|2757.46|22
1623037610000|2021-06-07 03:46:50|2770.26|2757.26|2770.55|2757.55|2770.69|2757.69|2769.74|2756.74|35
1623037620000|2021-06-07 03:47:00|2770.56|2757.56|2771.19|2758.19|2771.19|2758.19|2770.46|2757.46|34
1623037630000|2021-06-07 03:47:10|2771.26|2758.26|2772.12|2759.12|2772.21|2759.21|2771.23|2758.23|25
1623037640000|2021-06-07 03:47:20|2772.13|2759.13|2772.91|2759.91|2772.93|2759.93|2772.13|2759.13|30
1623037650000|2021-06-07 03:47:30|2772.84|2759.84|2773.4|2760.4|2773.68|2760.68|2772.84|2759.84|24
1623037660000|2021-06-07 03:47:40|2773.5|2760.5|2771.67|2758.67|2773.5|2760.5|2771.6|2758.6|28
1623037670000|2021-06-07 03:47:50|2771.7|2758.7|2772.39|2759.39|2772.46|2759.46|2771.7|2758.7|33
1623037680000|2021-06-07 03:48:00|2772.45|2759.45|2772.42|2759.42|2772.64|2759.64|2772.15|2759.15|27
1623037690000|2021-06-07 03:48:10|2772.38|2759.38|2773.21|2760.21|2773.22|2760.22|2772.27|2759.27|27
1623037700000|2021-06-07 03:48:20|2773.22|2760.22|2772.95|2759.95|2773.67|2760.67|2772.94|2759.94|22
1623037710000|2021-06-07 03:48:30|2772.92|2759.92|2773.7|2760.7|2773.77|2760.77|2772.89|2759.89|24
1623037720000|2021-06-07 03:48:40|2773.69|2760.69|2774.07|2761.07|2774.31|2761.31|2773.69|2760.69|19
1623037730000|2021-06-07 03:48:50|2774.12|2761.12|2774.2|2761.2|2774.28|2761.28|2774.08|2761.08|21
1623037740000|2021-06-07 03:49:00|2774.23|2761.23|2773.95|2760.95|2774.32|2761.32|2773.02|2760.02|30
1623037750000|2021-06-07 03:49:10|2773.91|2760.91|2773.53|2760.53|2773.97|2760.97|2773.53|2760.53|30
1623037760000|2021-06-07 03:49:20|2773.45|2760.45|2772.84|2759.84|2773.45|2760.45|2772.84|2759.84|21
1623037770000|2021-06-07 03:49:30|2772.88|2759.88|2771.95|2758.95|2772.88|2759.88|2771.83|2758.83|18
1623037780000|2021-06-07 03:49:40|2771.96|2758.96|2771.28|2758.28|2771.96|2758.96|2771.15|2758.15|27
1623037790000|2021-06-07 03:49:50|2771.82|2758.82|2772.02|2759.02|2772.02|2759.02|2771.76|2758.76|17
1623037800000|2021-06-07 03:50:00|2771.97|2758.97|2772.86|2759.86|2772.94|2759.94|2771.87|2758.87|33
1623037810000|2021-06-07 03:50:10|2772.94|2759.94|2772.85|2759.85|2773.02|2760.02|2772.71|2759.71|26
1623037820000|2021-06-07 03:50:20|2772.87|2759.87|2773.1|2760.1|2773.31|2760.31|2772.63|2759.63|23
1623037830000|2021-06-07 03:50:30|2773.01|2760.01|2773.61|2760.61|2773.68|2760.68|2772.79|2759.79|19
1623037840000|2021-06-07 03:50:40|2773.82|2760.82|2774.94|2761.94|2775.03|2762.03|2773.43|2760.43|24
1623037850000|2021-06-07 03:50:50|2775.35|2762.35|2775.46|2762.46|2775.46|2762.46|2774.78|2761.78|31
1623037860000|2021-06-07 03:51:00|2775.52|2762.52|2775.92|2762.92|2775.99|2762.99|2775.36|2762.36|28
1623037870000|2021-06-07 03:51:10|2775.93|2762.93|2776|2763|2776.17|2763.17|2775.71|2762.71|33
1623037880000|2021-06-07 03:51:20|2775.96|2762.96|2774.2|2761.2|2775.99|2762.99|2774.2|2761.2|29
1623037890000|2021-06-07 03:51:30|2774.18|2761.18|2774.42|2761.42|2774.42|2761.42|2774.15|2761.15|12
1623037900000|2021-06-07 03:51:40|2775.25|2762.25|2775.69|2762.69|2775.69|2762.69|2774.43|2761.43|24
1623037910000|2021-06-07 03:51:50|2775.88|2762.88|2776.41|2763.41|2776.61|2763.61|2775.83|2762.83|22
1623037920000|2021-06-07 03:52:00|2776.48|2763.48|2777.13|2764.13|2777.75|2764.75|2776.41|2763.41|24
1623037930000|2021-06-07 03:52:10|2777.12|2764.12|2774.9|2761.9|2777.51|2764.51|2774.9|2761.9|35
1623037940000|2021-06-07 03:52:20|2774.86|2761.86|2774.36|2761.36|2775.01|2762.01|2774.28|2761.28|32
1623037950000|2021-06-07 03:52:30|2774.2|2761.2|2775.35|2762.35|2775.38|2762.38|2774.2|2761.2|33
1623037960000|2021-06-07 03:52:40|2775.34|2762.34|2776.52|2763.52|2776.52|2763.52|2775.34|2762.34|36
1623037970000|2021-06-07 03:52:50|2776.47|2763.47|2775.4|2762.4|2776.47|2763.47|2775.1|2762.1|31
1623037980000|2021-06-07 03:53:00|2775.37|2762.37|2774.79|2761.79|2775.4|2762.4|2773.4|2760.4|30
1623037990000|2021-06-07 03:53:10|2774.54|2761.54|2774.55|2761.55|2775.06|2762.06|2774.37|2761.37|33
1623038000000|2021-06-07 03:53:20|2774.76|2761.76|2774.82|2761.82|2774.94|2761.94|2774.64|2761.64|21
1623038010000|2021-06-07 03:53:30|2774.66|2761.66|2774.55|2761.55|2775.03|2762.03|2774.5|2761.5|25
1623038020000|2021-06-07 03:53:40|2774.45|2761.45|2774.39|2761.39|2774.54|2761.54|2774.19|2761.19|29
1623038030000|2021-06-07 03:53:50|2774.47|2761.47|2774.4|2761.4|2774.75|2761.75|2774.32|2761.32|29
1623038040000|2021-06-07 03:54:00|2774.38|2761.38|2776.11|2763.11|2776.23|2763.23|2774.35|2761.35|35
1623038050000|2021-06-07 03:54:10|2776.34|2763.34|2776.37|2763.37|2776.72|2763.72|2776.29|2763.29|34
1623038060000|2021-06-07 03:54:20|2776.61|2763.61|2776.13|2763.13|2776.61|2763.61|2775.72|2762.72|36
1623038070000|2021-06-07 03:54:30|2776.11|2763.11|2776.1|2763.1|2776.15|2763.15|2775.97|2762.97|21
1623038080000|2021-06-07 03:54:40|2775.76|2762.76|2775.84|2762.84|2775.84|2762.84|2774.9|2761.9|35
1623038090000|2021-06-07 03:54:50|2775.76|2762.76|2776.17|2763.17|2776.17|2763.17|2775.63|2762.63|28
1623038100000|2021-06-07 03:55:00|2776.08|2763.08|2776.38|2763.38|2776.54|2763.54|2775.85|2762.85|25
1623038110000|2021-06-07 03:55:10|2776.28|2763.28|2776.74|2763.74|2776.88|2763.88|2776.28|2763.28|22
1623038120000|2021-06-07 03:55:20|2776.81|2763.81|2776.92|2763.92|2777.15|2764.15|2776.73|2763.73|23
1623038130000|2021-06-07 03:55:30|2776.94|2763.94|2776.61|2763.61|2777.16|2764.16|2776.46|2763.46|28
1623038140000|2021-06-07 03:55:40|2776.73|2763.73|2777.02|2764.02|2777.22|2764.22|2776.7|2763.7|31
1623038150000|2021-06-07 03:55:50|2777.06|2764.06|2777.94|2764.94|2778|2765|2776.94|2763.94|25
1623038160000|2021-06-07 03:56:00|2777.98|2764.98|2776.9|2763.9|2778.6|2765.6|2776.9|2763.9|31
1623038170000|2021-06-07 03:56:10|2776.15|2763.15|2778.09|2765.09|2778.24|2765.24|2775.63|2762.63|31
1623038180000|2021-06-07 03:56:20|2777.93|2764.93|2777.95|2764.95|2778.07|2765.07|2777.33|2764.33|32
1623038190000|2021-06-07 03:56:30|2778.02|2765.02|2778.67|2765.67|2779.68|2766.68|2777.85|2764.85|31
1623038200000|2021-06-07 03:56:40|2778.57|2765.57|2777.58|2764.58|2778.7|2765.7|2777.24|2764.24|37
1623038210000|2021-06-07 03:56:50|2778.59|2765.59|2778.61|2765.61|2778.77|2765.77|2778.36|2765.36|22
1623038220000|2021-06-07 03:57:00|2778.66|2765.66|2778.33|2765.33|2778.71|2765.71|2778.24|2765.24|28
1623038230000|2021-06-07 03:57:10|2778.29|2765.29|2776.85|2763.85|2778.43|2765.43|2776.62|2763.62|23
1623038240000|2021-06-07 03:57:20|2776.72|2763.72|2776.31|2763.31|2777.77|2764.77|2776.26|2763.26|36
1623038250000|2021-06-07 03:57:30|2776.35|2763.35|2773.73|2760.73|2777.03|2764.03|2773.53|2760.53|34
1623038260000|2021-06-07 03:57:40|2773.7|2760.7|2773.17|2760.17|2773.7|2760.7|2772.54|2759.54|36
1623038270000|2021-06-07 03:57:50|2773.15|2760.15|2774.81|2761.81|2775.11|2762.11|2773.15|2760.15|34
1623038280000|2021-06-07 03:58:00|2774.87|2761.87|2773.13|2760.13|2775.02|2762.02|2773.13|2760.13|31
1623038290000|2021-06-07 03:58:10|2773.29|2760.29|2773.82|2760.82|2774.1|2761.1|2773.18|2760.18|36
1623038300000|2021-06-07 03:58:20|2773.85|2760.85|2775.21|2762.21|2775.26|2762.26|2773.84|2760.84|31
1623038310000|2021-06-07 03:58:30|2775.29|2762.29|2776.24|2763.24|2776.46|2763.46|2775.15|2762.15|27
1623038320000|2021-06-07 03:58:40|2775.5|2762.5|2776.81|2763.81|2776.82|2763.82|2775.34|2762.34|34
1623038330000|2021-06-07 03:58:50|2776.9|2763.9|2776.78|2763.78|2777.11|2764.11|2775.72|2762.72|34
1623038340000|2021-06-07 03:59:00|2776.89|2763.89|2776.17|2763.17|2776.89|2763.89|2776.06|2763.06|31
1623038350000|2021-06-07 03:59:10|2776.08|2763.08|2775.52|2762.52|2776.34|2763.34|2775.44|2762.44|32
1623038360000|2021-06-07 03:59:20|2775.64|2762.64|2774.94|2761.94|2775.64|2762.64|2774.56|2761.56|26
1623038370000|2021-06-07 03:59:30|2774.85|2761.85|2774.28|2761.28|2774.95|2761.95|2773.69|2760.69|32
1623038380000|2021-06-07 03:59:40|2774.56|2761.56|2773.18|2760.18|2775.51|2762.51|2773.04|2760.04|34
1623038390000|2021-06-07 03:59:50|2773.2|2760.2|2773.38|2760.38|2773.52|2760.52|2772.85|2759.85|30
1623038400000|2021-06-07 04:00:00|2773.6|2760.6|2775.5|2762.5|2777.28|2764.28|2773.26|2760.26|37
1623038410000|2021-06-07 04:00:10|2775.1|2762.1|2778.28|2765.28|2778.6|2765.6|2775.1|2762.1|39
1623038420000|2021-06-07 04:00:20|2777.98|2764.98|2777.74|2764.74|2778.68|2765.68|2777.55|2764.55|29
1623038430000|2021-06-07 04:00:30|2777.73|2764.73|2777.87|2764.87|2778.71|2765.71|2776.82|2763.82|32
1623038440000|2021-06-07 04:00:40|2777.24|2764.24|2778.07|2765.07|2778.07|2765.07|2777.08|2764.08|32
1623038450000|2021-06-07 04:00:50|2778.09|2765.09|2782.51|2769.51|2783.12|2770.12|2778.09|2765.09|36
1623038460000|2021-06-07 04:01:00|2782.23|2769.23|2782.95|2769.95|2783.56|2770.56|2781.99|2768.99|36
1623038470000|2021-06-07 04:01:10|2782.94|2769.94|2782.11|2769.11|2783.31|2770.31|2781.83|2768.83|31
1623038480000|2021-06-07 04:01:20|2782.03|2769.03|2782.26|2769.26|2782.34|2769.34|2781.36|2768.36|36
1623038490000|2021-06-07 04:01:30|2783.08|2770.08|2785|2772|2785.05|2772.05|2783.07|2770.07|36
1623038500000|2021-06-07 04:01:40|2784.91|2771.91|2782.82|2769.82|2785.16|2772.16|2782.81|2769.81|31
1623038510000|2021-06-07 04:01:50|2782.91|2769.91|2783.96|2770.96|2783.96|2770.96|2782.84|2769.84|28
1623038520000|2021-06-07 04:02:00|2784.11|2771.11|2782.41|2769.41|2784.11|2771.11|2782.41|2769.41|32
1623038530000|2021-06-07 04:02:10|2782.46|2769.46|2788.57|2775.57|2788.99|2775.99|2781.86|2768.86|32
1623038540000|2021-06-07 04:02:20|2788.54|2775.54|2788.26|2775.26|2789.43|2776.43|2786.34|2773.34|34
1623038550000|2021-06-07 04:02:30|2788.35|2775.35|2790.26|2777.26|2790.34|2777.34|2788.35|2775.35|29
1623038560000|2021-06-07 04:02:40|2790.21|2777.21|2793.73|2780.73|2794.04|2781.04|2790.09|2777.09|36
1623038570000|2021-06-07 04:02:50|2793.81|2780.81|2793.88|2780.88|2793.98|2780.98|2792.43|2779.43|29
1623038580000|2021-06-07 04:03:00|2793.87|2780.87|2795.48|2782.48|2796.08|2783.08|2793.47|2780.47|36
1623038590000|2021-06-07 04:03:10|2795.73|2782.73|2795.61|2782.61|2796.02|2783.02|2794.17|2781.17|36
1623038600000|2021-06-07 04:03:20|2795.68|2782.68|2797.14|2784.14|2798.85|2785.85|2794.76|2781.76|35
1623038610000|2021-06-07 04:03:30|2797.1|2784.1|2798.96|2785.96|2798.96|2785.96|2796.94|2783.94|28
1623038620000|2021-06-07 04:03:40|2798.86|2785.86|2798.85|2785.85|2798.97|2785.97|2798.2|2785.2|34
1623038630000|2021-06-07 04:03:50|2798.84|2785.84|2798.52|2785.52|2799.3|2786.3|2798.42|2785.42|27
1623038640000|2021-06-07 04:04:00|2798.2|2785.2|2799.76|2786.76|2800.44|2787.44|2798.2|2785.2|36
1623038650000|2021-06-07 04:04:10|2799.9|2786.9|2799.95|2786.95|2800.32|2787.32|2799.54|2786.54|33
1623038660000|2021-06-07 04:04:20|2799.83|2786.83|2801.07|2788.07|2803.37|2790.37|2799.82|2786.82|36
1623038670000|2021-06-07 04:04:30|2801.06|2788.06|2799.81|2786.81|2801.21|2788.21|2799.52|2786.52|31
1623038680000|2021-06-07 04:04:40|2799.82|2786.82|2800.6|2787.6|2800.91|2787.91|2799.74|2786.74|32
1623038690000|2021-06-07 04:04:50|2800.29|2787.29|2800.27|2787.27|2800.77|2787.77|2799.68|2786.68|27
1623038700000|2021-06-07 04:05:00|2800.25|2787.25|2800.82|2787.82|2801.39|2788.39|2799.99|2786.99|32
1623038710000|2021-06-07 04:05:10|2800.85|2787.85|2801.82|2788.82|2801.82|2788.82|2799.33|2786.33|34
1623038720000|2021-06-07 04:05:20|2801.95|2788.95|2801.3|2788.3|2802.06|2789.06|2801.3|2788.3|33
1623038730000|2021-06-07 04:05:30|2801.27|2788.27|2801.49|2788.49|2801.97|2788.97|2800.78|2787.78|28
1623038740000|2021-06-07 04:05:40|2800.63|2787.63|2800.54|2787.54|2801.01|2788.01|2800.38|2787.38|26
1623038750000|2021-06-07 04:05:50|2800.64|2787.64|2799.68|2786.68|2800.64|2787.64|2799.42|2786.42|25
1623038760000|2021-06-07 04:06:00|2799.6|2786.6|2798.1|2785.1|2799.6|2786.6|2797.21|2784.21|28
1623038770000|2021-06-07 04:06:10|2798|2785|2797.54|2784.54|2798.22|2785.22|2797.53|2784.53|35
1623038780000|2021-06-07 04:06:20|2797.46|2784.46|2796.47|2783.47|2797.54|2784.54|2795.98|2782.98|23
1623038790000|2021-06-07 04:06:30|2796.34|2783.34|2796.67|2783.67|2797.49|2784.49|2796.34|2783.34|30
1623038800000|2021-06-07 04:06:40|2796.55|2783.55|2795.18|2782.18|2796.55|2783.55|2795.04|2782.04|35
1623038810000|2021-06-07 04:06:50|2794.92|2781.92|2795.68|2782.68|2795.99|2782.99|2794.92|2781.92|31
1623038820000|2021-06-07 04:07:00|2795.63|2782.63|2795.8|2782.8|2796.27|2783.27|2795.36|2782.36|28
1623038830000|2021-06-07 04:07:10|2795.82|2782.82|2795.33|2782.33|2795.82|2782.82|2795.26|2782.26|26
1623038840000|2021-06-07 04:07:20|2795.32|2782.32|2796.09|2783.09|2796.28|2783.28|2795.17|2782.17|21
1623038850000|2021-06-07 04:07:30|2796.11|2783.11|2796.62|2783.62|2796.79|2783.79|2796|2783|22
1623038860000|2021-06-07 04:07:40|2796.6|2783.6|2796.73|2783.73|2796.74|2783.74|2796.6|2783.6|22
1623038870000|2021-06-07 04:07:50|2796.67|2783.67|2796.04|2783.04|2796.68|2783.68|2795.69|2782.69|21
1623038880000|2021-06-07 04:08:00|2795.97|2782.97|2795.72|2782.72|2796|2783|2795.6|2782.6|14
1623038890000|2021-06-07 04:08:10|2795.65|2782.65|2794.4|2781.4|2795.65|2782.65|2794.4|2781.4|12
1623038900000|2021-06-07 04:08:20|2794.59|2781.59|2795.66|2782.66|2795.67|2782.67|2794.59|2781.59|32
1623038910000|2021-06-07 04:08:30|2796.1|2783.1|2796.29|2783.29|2796.6|2783.6|2796|2783|24
1623038920000|2021-06-07 04:08:40|2796.14|2783.14|2795.53|2782.53|2796.35|2783.35|2795.53|2782.53|22
1623038930000|2021-06-07 04:08:50|2795.54|2782.54|2795.61|2782.61|2795.76|2782.76|2794.96|2781.96|28
1623038940000|2021-06-07 04:09:00|2795.47|2782.47|2796.23|2783.23|2796.73|2783.73|2795.46|2782.46|32
1623038950000|2021-06-07 04:09:10|2796.21|2783.21|2795.96|2782.96|2796.48|2783.48|2795.96|2782.96|32
1623038960000|2021-06-07 04:09:20|2795.83|2782.83|2795.92|2782.92|2796.27|2783.27|2795.53|2782.53|31
1623038970000|2021-06-07 04:09:30|2795.89|2782.89|2796.59|2783.59|2796.59|2783.59|2795.76|2782.76|30
1623038980000|2021-06-07 04:09:40|2796.74|2783.74|2796.54|2783.54|2796.76|2783.76|2796.26|2783.26|29
1623038990000|2021-06-07 04:09:50|2796.52|2783.52|2796.83|2783.83|2796.84|2783.84|2796.36|2783.36|25
1623039000000|2021-06-07 04:10:00|2796.87|2783.87|2795.75|2782.75|2796.89|2783.89|2795.68|2782.68|24
1623039010000|2021-06-07 04:10:10|2795.73|2782.73|2795.89|2782.89|2795.9|2782.9|2795.6|2782.6|22
1623039020000|2021-06-07 04:10:20|2795.87|2782.87|2795.54|2782.54|2795.87|2782.87|2795.54|2782.54|13
1623039030000|2021-06-07 04:10:30|2795.53|2782.53|2795.43|2782.43|2795.59|2782.59|2795.42|2782.42|15
1623039040000|2021-06-07 04:10:40|2795.42|2782.42|2794.49|2781.49|2795.42|2782.42|2794.4|2781.4|20
1623039050000|2021-06-07 04:10:50|2794.37|2781.37|2794.42|2781.42|2794.52|2781.52|2794.24|2781.24|30
1623039060000|2021-06-07 04:11:00|2794.44|2781.44|2795.87|2782.87|2796.13|2783.13|2794.38|2781.38|25
1623039070000|2021-06-07 04:11:10|2795.55|2782.55|2794.4|2781.4|2795.55|2782.55|2794.2|2781.2|29
1623039080000|2021-06-07 04:11:20|2794.44|2781.44|2794.1|2781.1|2794.46|2781.46|2793.82|2780.82|23
1623039090000|2021-06-07 04:11:30|2794.11|2781.11|2794.81|2781.81|2794.84|2781.84|2794.04|2781.04|26
1623039100000|2021-06-07 04:11:40|2794.93|2781.93|2794.01|2781.01|2794.93|2781.93|2793.93|2780.93|26
1623039110000|2021-06-07 04:11:50|2794.07|2781.07|2794.03|2781.03|2794.07|2781.07|2793.9|2780.9|11
1623039120000|2021-06-07 04:12:00|2794.02|2781.02|2795.35|2782.35|2795.59|2782.59|2793.88|2780.88|26
1623039130000|2021-06-07 04:12:10|2795.3|2782.3|2794.06|2781.06|2795.3|2782.3|2794|2781|29
1623039140000|2021-06-07 04:12:20|2793.99|2780.99|2794.05|2781.05|2794.19|2781.19|2793.81|2780.81|15
1623039150000|2021-06-07 04:12:30|2794.04|2781.04|2793.96|2780.96|2794.05|2781.05|2793.87|2780.87|11
1623039160000|2021-06-07 04:12:40|2793.99|2780.99|2793.87|2780.87|2793.99|2780.99|2793.76|2780.76|16
1623039170000|2021-06-07 04:12:50|2793.96|2780.96|2793.92|2780.92|2794.27|2781.27|2793.77|2780.77|33
1623039180000|2021-06-07 04:13:00|2793.93|2780.93|2794.82|2781.82|2795.31|2782.31|2793.83|2780.83|30
1623039190000|2021-06-07 04:13:10|2794.81|2781.81|2794.21|2781.21|2794.91|2781.91|2793.93|2780.93|32
1623039200000|2021-06-07 04:13:20|2794.34|2781.34|2793.93|2780.93|2794.34|2781.34|2793.93|2780.93|26
1623039210000|2021-06-07 04:13:30|2793.99|2780.99|2794.14|2781.14|2794.17|2781.17|2793.99|2780.99|21
1623039220000|2021-06-07 04:13:40|2794.18|2781.18|2794.09|2781.09|2794.21|2781.21|2793.86|2780.86|21
1623039230000|2021-06-07 04:13:50|2794.12|2781.12|2792.16|2779.16|2794.13|2781.13|2792.15|2779.15|18
1623039240000|2021-06-07 04:14:00|2792.24|2779.24|2794.43|2781.43|2794.73|2781.73|2792.22|2779.22|34
1623039250000|2021-06-07 04:14:10|2794.48|2781.48|2794.56|2781.56|2794.8|2781.8|2794.4|2781.4|28
1623039260000|2021-06-07 04:14:20|2794.51|2781.51|2793.74|2780.74|2795.07|2782.07|2793.46|2780.46|28
1623039270000|2021-06-07 04:14:30|2793.76|2780.76|2793.99|2780.99|2794.39|2781.39|2793.67|2780.67|34
1623039280000|2021-06-07 04:14:40|2794.01|2781.01|2795.09|2782.09|2795.43|2782.43|2794.01|2781.01|32
1623039290000|2021-06-07 04:14:50|2795.14|2782.14|2795.17|2782.17|2795.37|2782.37|2794.53|2781.53|38
1623039300000|2021-06-07 04:15:00|2795.11|2782.11|2793.8|2780.8|2795.11|2782.11|2793.77|2780.77|34
1623039310000|2021-06-07 04:15:10|2793.79|2780.79|2793.29|2780.29|2794.15|2781.15|2793.22|2780.22|28
1623039320000|2021-06-07 04:15:20|2793.23|2780.23|2792.23|2779.23|2793.25|2780.25|2791.74|2778.74|34
1623039330000|2021-06-07 04:15:30|2792.09|2779.09|2792.47|2779.47|2792.75|2779.75|2791.59|2778.59|32
1623039340000|2021-06-07 04:15:40|2792.91|2779.91|2791.39|2778.39|2793.6|2780.6|2791.35|2778.35|33
1623039350000|2021-06-07 04:15:50|2791.28|2778.28|2791.02|2778.02|2791.5|2778.5|2791.01|2778.01|25
1623039360000|2021-06-07 04:16:00|2790.94|2777.94|2791.64|2778.64|2792.58|2779.58|2790.21|2777.21|39
1623039370000|2021-06-07 04:16:10|2791.7|2778.7|2790.63|2777.63|2791.7|2778.7|2790.26|2777.26|37
1623039380000|2021-06-07 04:16:20|2790.59|2777.59|2789.62|2776.62|2790.77|2777.77|2789.62|2776.62|27
1623039390000|2021-06-07 04:16:30|2789.63|2776.63|2789.52|2776.52|2789.73|2776.73|2789.52|2776.52|30
1623039400000|2021-06-07 04:16:40|2789.45|2776.45|2789.03|2776.03|2789.48|2776.48|2789.03|2776.03|19
1623039410000|2021-06-07 04:16:50|2789.02|2776.02|2786.76|2773.76|2789.02|2776.02|2786.14|2773.14|28
1623039420000|2021-06-07 04:17:00|2786.64|2773.64|2787.96|2774.96|2787.96|2774.96|2786.28|2773.28|29
1623039430000|2021-06-07 04:17:10|2787.89|2774.89|2788.91|2775.91|2789.03|2776.03|2787.89|2774.89|32
1623039440000|2021-06-07 04:17:20|2788.89|2775.89|2790.05|2777.05|2790.06|2777.06|2788.37|2775.37|25
1623039450000|2021-06-07 04:17:30|2790.01|2777.01|2789.54|2776.54|2790.07|2777.07|2789.16|2776.16|33
1623039460000|2021-06-07 04:17:40|2789.55|2776.55|2789.43|2776.43|2789.55|2776.55|2789.05|2776.05|30
1623039470000|2021-06-07 04:17:50|2789.38|2776.38|2788.86|2775.86|2789.86|2776.86|2788.84|2775.84|24
1623039480000|2021-06-07 04:18:00|2788.05|2775.05|2787.5|2774.5|2788.24|2775.24|2786.65|2773.65|37
1623039490000|2021-06-07 04:18:10|2787.67|2774.67|2786.18|2773.18|2787.77|2774.77|2786.18|2773.18|38
1623039500000|2021-06-07 04:18:20|2786.17|2773.17|2785.68|2772.68|2786.29|2773.29|2785.6|2772.6|30
1623039510000|2021-06-07 04:18:30|2785.69|2772.69|2787.16|2774.16|2787.18|2774.18|2785.51|2772.51|31
1623039520000|2021-06-07 04:18:40|2787.06|2774.06|2787.88|2774.88|2787.99|2774.99|2786.77|2773.77|33
1623039530000|2021-06-07 04:18:50|2787.83|2774.83|2787.1|2774.1|2787.83|2774.83|2786.69|2773.69|34
1623039540000|2021-06-07 04:19:00|2787.07|2774.07|2787.23|2774.23|2787.33|2774.33|2787.07|2774.07|27
1623039550000|2021-06-07 04:19:10|2787.24|2774.24|2787.81|2774.81|2787.95|2774.95|2787.23|2774.23|26
1623039560000|2021-06-07 04:19:20|2787.79|2774.79|2788.93|2775.93|2789.13|2776.13|2787.79|2774.79|30
1623039570000|2021-06-07 04:19:30|2788.76|2775.76|2788.64|2775.64|2788.76|2775.76|2788.2|2775.2|27
1623039580000|2021-06-07 04:19:40|2788.57|2775.57|2788.44|2775.44|2789.29|2776.29|2788.42|2775.42|31
1623039590000|2021-06-07 04:19:50|2788.42|2775.42|2789|2776|2789|2776|2788.42|2775.42|28
1623039600000|2021-06-07 04:20:00|2789.09|2776.09|2789.94|2776.94|2790.23|2777.23|2789.01|2776.01|22
1623039610000|2021-06-07 04:20:10|2789.8|2776.8|2788.65|2775.65|2789.81|2776.81|2788.11|2775.11|27
1623039620000|2021-06-07 04:20:20|2788.59|2775.59|2788.71|2775.71|2789.27|2776.27|2788.59|2775.59|24
1623039630000|2021-06-07 04:20:30|2788.64|2775.64|2788.52|2775.52|2788.73|2775.73|2788.43|2775.43|16
1623039640000|2021-06-07 04:20:40|2788.61|2775.61|2787.97|2774.97|2789.04|2776.04|2787.86|2774.86|32
1623039650000|2021-06-07 04:20:50|2787.95|2774.95|2787.05|2774.05|2787.95|2774.95|2786.89|2773.89|29
1623039660000|2021-06-07 04:21:00|2787.04|2774.04|2787.14|2774.14|2787.22|2774.22|2786.46|2773.46|28
1623039670000|2021-06-07 04:21:10|2787.17|2774.17|2786.82|2773.82|2787.23|2774.23|2786.76|2773.76|28
1623039680000|2021-06-07 04:21:20|2786.66|2773.66|2786.42|2773.42|2786.73|2773.73|2786.17|2773.17|15
1623039690000|2021-06-07 04:21:30|2786.51|2773.51|2786.51|2773.51|2786.64|2773.64|2786.27|2773.27|16
1623039700000|2021-06-07 04:21:40|2786.56|2773.56|2785.82|2772.82|2786.56|2773.56|2785.82|2772.82|11
1623039710000|2021-06-07 04:21:50|2785.9|2772.9|2784.83|2771.83|2786.87|2773.87|2783.33|2770.33|26
1623039720000|2021-06-07 04:22:00|2784.85|2771.85|2784.27|2771.27|2785|2772|2783.38|2770.38|26
1623039730000|2021-06-07 04:22:10|2784.46|2771.46|2783.58|2770.58|2784.69|2771.69|2783.58|2770.58|28
1623039740000|2021-06-07 04:22:20|2783.54|2770.54|2781.69|2768.69|2783.7|2770.7|2781.68|2768.68|24
1623039750000|2021-06-07 04:22:30|2782.84|2769.84|2783.32|2770.32|2783.61|2770.61|2782.75|2769.75|29
1623039760000|2021-06-07 04:22:40|2783.33|2770.33|2782.99|2769.99|2783.33|2770.33|2782.96|2769.96|26
1623039770000|2021-06-07 04:22:50|2783|2770|2783.34|2770.34|2783.88|2770.88|2782.95|2769.95|29
1623039780000|2021-06-07 04:23:00|2783.4|2770.4|2782.49|2769.49|2783.4|2770.4|2782.21|2769.21|31
1623039790000|2021-06-07 04:23:10|2782.5|2769.5|2778.32|2765.32|2782.93|2769.93|2778.32|2765.32|33
1623039800000|2021-06-07 04:23:20|2778.33|2765.33|2778.62|2765.62|2779.68|2766.68|2778.33|2765.33|37
1623039810000|2021-06-07 04:23:30|2778.53|2765.53|2776.93|2763.93|2778.85|2765.85|2776.7|2763.7|39
1623039820000|2021-06-07 04:23:40|2776.57|2763.57|2776.01|2763.01|2777.1|2764.1|2775.65|2762.65|35
1623039830000|2021-06-07 04:23:50|2775.95|2762.95|2776.77|2763.77|2776.77|2763.77|2775.29|2762.29|36
1623039840000|2021-06-07 04:24:00|2776.88|2763.88|2779.3|2766.3|2779.45|2766.45|2776.23|2763.23|39
1623039850000|2021-06-07 04:24:10|2779.25|2766.25|2778.06|2765.06|2779.25|2766.25|2777.65|2764.65|39
1623039860000|2021-06-07 04:24:20|2777.9|2764.9|2778.37|2765.37|2778.37|2765.37|2777.51|2764.51|32
1623039870000|2021-06-07 04:24:30|2778.39|2765.39|2779.48|2766.48|2779.48|2766.48|2778.3|2765.3|28
1623039880000|2021-06-07 04:24:40|2779.54|2766.54|2779.14|2766.14|2779.59|2766.59|2779.03|2766.03|35
1623039890000|2021-06-07 04:24:50|2779.15|2766.15|2780.22|2767.22|2780.68|2767.68|2779.13|2766.13|29
1623039900000|2021-06-07 04:25:00|2780.26|2767.26|2780.08|2767.08|2780.78|2767.78|2780.08|2767.08|30
1623039910000|2021-06-07 04:25:10|2779.94|2766.94|2780.36|2767.36|2780.57|2767.57|2779.94|2766.94|26
1623039920000|2021-06-07 04:25:20|2780.25|2767.25|2779.38|2766.38|2780.25|2767.25|2779.14|2766.14|35
1623039930000|2021-06-07 04:25:30|2779.46|2766.46|2777.62|2764.62|2779.46|2766.46|2777.5|2764.5|34
1623039940000|2021-06-07 04:25:40|2777.63|2764.63|2778.78|2765.78|2778.83|2765.83|2777.48|2764.48|37
1623039950000|2021-06-07 04:25:50|2778.71|2765.71|2779.35|2766.35|2779.41|2766.41|2778.34|2765.34|37
1623039960000|2021-06-07 04:26:00|2779.21|2766.21|2779.94|2766.94|2779.94|2766.94|2778.73|2765.73|32
1623039970000|2021-06-07 04:26:10|2779.88|2766.88|2780.65|2767.65|2780.69|2767.69|2779.87|2766.87|22
1623039980000|2021-06-07 04:26:20|2780.67|2767.67|2779.06|2766.06|2780.67|2767.67|2778.41|2765.41|26
1623039990000|2021-06-07 04:26:30|2779.08|2766.08|2778.36|2765.36|2779.08|2766.08|2777.31|2764.31|34
1623040000000|2021-06-07 04:26:40|2778.27|2765.27|2778.34|2765.34|2778.77|2765.77|2777.26|2764.26|34
1623040010000|2021-06-07 04:26:50|2778.33|2765.33|2777.46|2764.46|2778.33|2765.33|2777.06|2764.06|31
1623040020000|2021-06-07 04:27:00|2777.39|2764.39|2778.6|2765.6|2779.21|2766.21|2777.33|2764.33|31
1623040030000|2021-06-07 04:27:10|2778.69|2765.69|2779.98|2766.98|2779.98|2766.98|2778.66|2765.66|26
1623040040000|2021-06-07 04:27:20|2779.92|2766.92|2780.14|2767.14|2780.15|2767.15|2779.84|2766.84|17
1623040050000|2021-06-07 04:27:30|2780.07|2767.07|2779.95|2766.95|2780.49|2767.49|2779.94|2766.94|33
1623040060000|2021-06-07 04:27:40|2779.94|2766.94|2779.97|2766.97|2780.05|2767.05|2779.85|2766.85|19
1623040070000|2021-06-07 04:27:50|2780|2767|2780.54|2767.54|2780.82|2767.82|2779.9|2766.9|28
1623040080000|2021-06-07 04:28:00|2780.7|2767.7|2781.89|2768.89|2781.89|2768.89|2780.46|2767.46|25
1623040090000|2021-06-07 04:28:10|2781.88|2768.88|2781.97|2768.97|2782.25|2769.25|2781.88|2768.88|22
1623040100000|2021-06-07 04:28:20|2781.95|2768.95|2782.48|2769.48|2782.48|2769.48|2781.94|2768.94|21
1623040110000|2021-06-07 04:28:30|2782.36|2769.36|2782.83|2769.83|2783.47|2770.47|2782.36|2769.36|30
1623040120000|2021-06-07 04:28:40|2782.89|2769.89|2783.36|2770.36|2784.04|2771.04|2782.83|2769.83|28
1623040130000|2021-06-07 04:28:50|2783.23|2770.23|2782.49|2769.49|2783.57|2770.57|2782.49|2769.49|22
1623040140000|2021-06-07 04:29:00|2782.54|2769.54|2782.93|2769.93|2783.28|2770.28|2782.53|2769.53|21
1623040150000|2021-06-07 04:29:10|2782.96|2769.96|2781.82|2768.82|2782.99|2769.99|2781.47|2768.47|17
1623040160000|2021-06-07 04:29:20|2781.84|2768.84|2781.55|2768.55|2781.84|2768.84|2781.38|2768.38|16
1623040170000|2021-06-07 04:29:30|2781.57|2768.57|2782.27|2769.27|2782.46|2769.46|2781.17|2768.17|24
1623040180000|2021-06-07 04:29:40|2782.25|2769.25|2782.46|2769.46|2783.42|2770.42|2782.1|2769.1|14
1623040190000|2021-06-07 04:29:50|2782.41|2769.41|2783.54|2770.54|2783.84|2770.84|2782.41|2769.41|22
1623040200000|2021-06-07 04:30:00|2783.31|2770.31|2782.9|2769.9|2784.15|2771.15|2782.83|2769.83|26
1623040210000|2021-06-07 04:30:10|2782.87|2769.87|2782.05|2769.05|2782.89|2769.89|2781.77|2768.77|32
1623040220000|2021-06-07 04:30:20|2782|2769|2781.68|2768.68|2782|2769|2781.63|2768.63|22
1623040230000|2021-06-07 04:30:30|2781.64|2768.64|2779.33|2766.33|2781.64|2768.64|2779.33|2766.33|24
1623040240000|2021-06-07 04:30:40|2779.13|2766.13|2778.98|2765.98|2779.61|2766.61|2778.93|2765.93|20
1623040250000|2021-06-07 04:30:50|2778.91|2765.91|2777.55|2764.55|2778.91|2765.91|2777.55|2764.55|12
1623040260000|2021-06-07 04:31:00|2777.53|2764.53|2778.59|2765.59|2778.74|2765.74|2777|2764|24
1623040270000|2021-06-07 04:31:10|2778.58|2765.58|2778.84|2765.84|2778.84|2765.84|2777.8|2764.8|26
1623040280000|2021-06-07 04:31:20|2778.95|2765.95|2779.29|2766.29|2779.54|2766.54|2778.72|2765.72|27
1623040290000|2021-06-07 04:31:30|2779.24|2766.24|2779.67|2766.67|2779.68|2766.68|2779.13|2766.13|28
1623040300000|2021-06-07 04:31:40|2779.73|2766.73|2780.02|2767.02|2780.02|2767.02|2779.73|2766.73|17
1623040310000|2021-06-07 04:31:50|2780.01|2767.01|2780.57|2767.57|2780.62|2767.62|2779.96|2766.96|34
1623040320000|2021-06-07 04:32:00|2780.52|2767.52|2780.55|2767.55|2780.55|2767.55|2779.67|2766.67|29
1623040330000|2021-06-07 04:32:10|2780.66|2767.66|2781.23|2768.23|2781.42|2768.42|2780.28|2767.28|23
1623040340000|2021-06-07 04:32:20|2781.15|2768.15|2781.84|2768.84|2782.33|2769.33|2780.81|2767.81|20
1623040350000|2021-06-07 04:32:30|2781.8|2768.8|2781.17|2768.17|2781.8|2768.8|2780.74|2767.74|25
1623040360000|2021-06-07 04:32:40|2781.14|2768.14|2781.09|2768.09|2781.14|2768.14|2780.89|2767.89|19
1623040370000|2021-06-07 04:32:50|2781.12|2768.12|2781.19|2768.19|2781.39|2768.39|2781.09|2768.09|22
1623040380000|2021-06-07 04:33:00|2781.27|2768.27|2781.33|2768.33|2781.43|2768.43|2780.85|2767.85|22
1623040390000|2021-06-07 04:33:10|2781.38|2768.38|2781.77|2768.77|2782.4|2769.4|2781.38|2768.38|26
1623040400000|2021-06-07 04:33:20|2781.79|2768.79|2782.09|2769.09|2782.09|2769.09|2781.49|2768.49|22
1623040410000|2021-06-07 04:33:30|2782.13|2769.13|2782.47|2769.47|2782.73|2769.73|2782.1|2769.1|28
1623040420000|2021-06-07 04:33:40|2782.55|2769.55|2782.33|2769.33|2782.58|2769.58|2782.21|2769.21|26
1623040430000|2021-06-07 04:33:50|2782.51|2769.51|2784.18|2771.18|2784.37|2771.37|2782.49|2769.49|31
1623040440000|2021-06-07 04:34:00|2784|2771|2785.19|2772.19|2785.45|2772.45|2783.99|2770.99|36
1623040450000|2021-06-07 04:34:10|2785.37|2772.37|2785.5|2772.5|2785.85|2772.85|2785.19|2772.19|24
1623040460000|2021-06-07 04:34:20|2785.52|2772.52|2785.89|2772.89|2786.25|2773.25|2784.98|2771.98|30
1623040470000|2021-06-07 04:34:30|2786.04|2773.04|2786.82|2773.82|2787.49|2774.49|2785.5|2772.5|38
1623040480000|2021-06-07 04:34:40|2786.8|2773.8|2786.8|2773.8|2786.91|2773.91|2786.47|2773.47|29
1623040490000|2021-06-07 04:34:50|2786.81|2773.81|2786.75|2773.75|2786.81|2773.81|2786.42|2773.42|34
1623040500000|2021-06-07 04:35:00|2786.83|2773.83|2785.73|2772.73|2787.1|2774.1|2785.69|2772.69|28
1623040510000|2021-06-07 04:35:10|2785.71|2772.71|2785.05|2772.05|2786.32|2773.32|2785.05|2772.05|33
1623040520000|2021-06-07 04:35:20|2784.9|2771.9|2784.81|2771.81|2785.47|2772.47|2784.64|2771.64|36
1623040530000|2021-06-07 04:35:30|2785.08|2772.08|2783.79|2770.79|2785.58|2772.58|2783.79|2770.79|37
1623040540000|2021-06-07 04:35:40|2783.91|2770.91|2781.84|2768.84|2783.91|2770.91|2781.84|2768.84|29
1623040550000|2021-06-07 04:35:50|2781.86|2768.86|2780.92|2767.92|2781.94|2768.94|2780.92|2767.92|32
1623040560000|2021-06-07 04:36:00|2780.68|2767.68|2780.13|2767.13|2780.68|2767.68|2780.11|2767.11|17
1623040570000|2021-06-07 04:36:10|2780.18|2767.18|2779.45|2766.45|2780.18|2767.18|2779.04|2766.04|18
1623040580000|2021-06-07 04:36:20|2779.42|2766.42|2778.81|2765.81|2779.45|2766.45|2778.77|2765.77|26
1623040590000|2021-06-07 04:36:30|2778.85|2765.85|2779.95|2766.95|2780.29|2767.29|2778.81|2765.81|27
1623040600000|2021-06-07 04:36:40|2779.93|2766.93|2779.86|2766.86|2779.99|2766.99|2779.67|2766.67|27
1623040610000|2021-06-07 04:36:50|2779.89|2766.89|2782.66|2769.66|2782.77|2769.77|2779.85|2766.85|33
1623040620000|2021-06-07 04:37:00|2782.64|2769.64|2782.06|2769.06|2782.82|2769.82|2782.05|2769.05|25
1623040630000|2021-06-07 04:37:10|2781.89|2768.89|2782.15|2769.15|2782.24|2769.24|2781.89|2768.89|28
1623040640000|2021-06-07 04:37:20|2782.48|2769.48|2783.34|2770.34|2783.34|2770.34|2782.48|2769.48|22
1623040650000|2021-06-07 04:37:30|2783.14|2770.14|2781.93|2768.93|2783.14|2770.14|2781.27|2768.27|26
1623040660000|2021-06-07 04:37:40|2781.87|2768.87|2782.08|2769.08|2782.21|2769.21|2781.83|2768.83|36
1623040670000|2021-06-07 04:37:50|2782.09|2769.09|2782.08|2769.08|2782.16|2769.16|2782.05|2769.05|11
1623040680000|2021-06-07 04:38:00|2782.03|2769.03|2782.09|2769.09|2782.32|2769.32|2781.41|2768.41|28
1623040690000|2021-06-07 04:38:10|2782.21|2769.21|2782.22|2769.22|2782.36|2769.36|2781.98|2768.98|23
1623040700000|2021-06-07 04:38:20|2782.25|2769.25|2782.32|2769.32|2782.44|2769.44|2782.15|2769.15|24
1623040710000|2021-06-07 04:38:30|2782.31|2769.31|2781.8|2768.8|2782.32|2769.32|2781.62|2768.62|24
1623040720000|2021-06-07 04:38:40|2782.07|2769.07|2782.14|2769.14|2782.2|2769.2|2781.83|2768.83|17
1623040730000|2021-06-07 04:38:50|2782.2|2769.2|2782.33|2769.33|2782.36|2769.36|2782.14|2769.14|14
1623040740000|2021-06-07 04:39:00|2782.32|2769.32|2780.9|2767.9|2782.33|2769.33|2780.9|2767.9|34
1623040750000|2021-06-07 04:39:10|2781.15|2768.15|2781.99|2768.99|2782.84|2769.84|2781.15|2768.15|33
1623040760000|2021-06-07 04:39:20|2781.45|2768.45|2779.96|2766.96|2781.45|2768.45|2779.52|2766.52|31
1623040770000|2021-06-07 04:39:30|2779.97|2766.97|2780.19|2767.19|2780.21|2767.21|2779.97|2766.97|18
1623040780000|2021-06-07 04:39:40|2780.22|2767.22|2779.97|2766.97|2780.26|2767.26|2779.95|2766.95|23
1623040790000|2021-06-07 04:39:50|2780.08|2767.08|2781.54|2768.54|2781.54|2768.54|2779.95|2766.95|34
1623040800000|2021-06-07 04:40:00|2781.56|2768.56|2781.73|2768.73|2782.03|2769.03|2781.41|2768.41|24
1623040810000|2021-06-07 04:40:10|2781.78|2768.78|2782.16|2769.16|2782.4|2769.4|2781.72|2768.72|26
1623040820000|2021-06-07 04:40:20|2781.88|2768.88|2783.2|2770.2|2783.23|2770.23|2781.88|2768.88|27
1623040830000|2021-06-07 04:40:30|2782.97|2769.97|2781.98|2768.98|2782.98|2769.98|2781.75|2768.75|29
1623040840000|2021-06-07 04:40:40|2781.96|2768.96|2781.54|2768.54|2782.02|2769.02|2781.3|2768.3|23
1623040850000|2021-06-07 04:40:50|2781.56|2768.56|2782.01|2769.01|2782.31|2769.31|2781.56|2768.56|32
1623040860000|2021-06-07 04:41:00|2782.12|2769.12|2781.36|2768.36|2782.12|2769.12|2781.11|2768.11|31
1623040870000|2021-06-07 04:41:10|2781.37|2768.37|2779.68|2766.68|2781.42|2768.42|2779.57|2766.57|25
1623040880000|2021-06-07 04:41:20|2779.66|2766.66|2779.22|2766.22|2779.71|2766.71|2778.91|2765.91|25
1623040890000|2021-06-07 04:41:30|2779.2|2766.2|2780.3|2767.3|2780.3|2767.3|2778.91|2765.91|34
1623040900000|2021-06-07 04:41:40|2780.32|2767.32|2779.44|2766.44|2780.32|2767.32|2779.33|2766.33|29
1623040910000|2021-06-07 04:41:50|2779.35|2766.35|2779.75|2766.75|2779.75|2766.75|2778.82|2765.82|18
1623040920000|2021-06-07 04:42:00|2779.79|2766.79|2780.6|2767.6|2781.43|2768.43|2779.79|2766.79|29
1623040930000|2021-06-07 04:42:10|2780.71|2767.71|2780.53|2767.53|2780.72|2767.72|2780.28|2767.28|21
1623040940000|2021-06-07 04:42:20|2780.61|2767.61|2781.67|2768.67|2781.89|2768.89|2780.61|2767.61|23
1623040950000|2021-06-07 04:42:30|2780.87|2767.87|2780.54|2767.54|2780.87|2767.87|2780.33|2767.33|19
1623040960000|2021-06-07 04:42:40|2780.6|2767.6|2780.49|2767.49|2780.71|2767.71|2780.47|2767.47|14
1623040970000|2021-06-07 04:42:50|2781.03|2768.03|2780.76|2767.76|2781.16|2768.16|2780.62|2767.62|24
1623040980000|2021-06-07 04:43:00|2780.75|2767.75|2780.71|2767.71|2780.9|2767.9|2780.65|2767.65|19
1623040990000|2021-06-07 04:43:10|2780.73|2767.73|2780.67|2767.67|2780.85|2767.85|2780.6|2767.6|14
1623041000000|2021-06-07 04:43:20|2780.83|2767.83|2780.92|2767.92|2780.92|2767.92|2780.83|2767.83|6
1623041010000|2021-06-07 04:43:30|2780.95|2767.95|2780.76|2767.76|2781.01|2768.01|2780.59|2767.59|16
1623041020000|2021-06-07 04:43:40|2780.77|2767.77|2779.25|2766.25|2780.91|2767.91|2779.25|2766.25|13
1623041030000|2021-06-07 04:43:50|2779.52|2766.52|2779.51|2766.51|2779.52|2766.52|2779.46|2766.46|3
1623041040000|2021-06-07 04:44:00|2779.44|2766.44|2779.62|2766.62|2779.62|2766.62|2779.44|2766.44|7
1623041050000|2021-06-07 04:44:10|2779.67|2766.67|2781.11|2768.11|2781.11|2768.11|2779.67|2766.67|31
1623041060000|2021-06-07 04:44:20|2781.01|2768.01|2781.25|2768.25|2782.21|2769.21|2781.01|2768.01|37
1623041070000|2021-06-07 04:44:30|2781.24|2768.24|2781.32|2768.32|2781.5|2768.5|2780.4|2767.4|34
1623041080000|2021-06-07 04:44:40|2781.45|2768.45|2781.3|2768.3|2781.45|2768.45|2780.97|2767.97|30
1623041090000|2021-06-07 04:44:50|2781.32|2768.32|2781.72|2768.72|2781.72|2768.72|2781.24|2768.24|16
1623041100000|2021-06-07 04:45:00|2781.77|2768.77|2782.83|2769.83|2782.83|2769.83|2781.11|2768.11|30
1623041110000|2021-06-07 04:45:10|2782.63|2769.63|2782.39|2769.39|2783.07|2770.07|2782.16|2769.16|25
1623041120000|2021-06-07 04:45:20|2782.16|2769.16|2783.61|2770.61|2783.61|2770.61|2782|2769|26
1623041130000|2021-06-07 04:45:30|2783.74|2770.74|2782.5|2769.5|2784.03|2771.03|2782.47|2769.47|30
1623041140000|2021-06-07 04:45:40|2782.59|2769.59|2781.71|2768.71|2782.63|2769.63|2781.71|2768.71|24
1623041150000|2021-06-07 04:45:50|2781.82|2768.82|2782.01|2769.01|2782.12|2769.12|2781.67|2768.67|15
1623041160000|2021-06-07 04:46:00|2782.31|2769.31|2782.33|2769.33|2782.59|2769.59|2781.91|2768.91|32
1623041170000|2021-06-07 04:46:10|2782.38|2769.38|2780.71|2767.71|2782.41|2769.41|2780.63|2767.63|32
1623041180000|2021-06-07 04:46:20|2780.77|2767.77|2780.52|2767.52|2781.89|2768.89|2780.52|2767.52|35
1623041190000|2021-06-07 04:46:30|2780.68|2767.68|2780.98|2767.98|2781.24|2768.24|2780.58|2767.58|34
1623041200000|2021-06-07 04:46:40|2780.78|2767.78|2781.31|2768.31|2781.42|2768.42|2780.75|2767.75|30
1623041210000|2021-06-07 04:46:50|2781.29|2768.29|2780.82|2767.82|2781.29|2768.29|2780.81|2767.81|25
1623041220000|2021-06-07 04:47:00|2780.83|2767.83|2783.13|2770.13|2783.3|2770.3|2780.59|2767.59|34
1623041230000|2021-06-07 04:47:10|2783.19|2770.19|2781.93|2768.93|2783.19|2770.19|2781.6|2768.6|34
1623041240000|2021-06-07 04:47:20|2781.88|2768.88|2782.12|2769.12|2782.22|2769.22|2781.88|2768.88|21
1623041250000|2021-06-07 04:47:30|2782.14|2769.14|2782.61|2769.61|2782.79|2769.79|2781.9|2768.9|35
1623041260000|2021-06-07 04:47:40|2782.6|2769.6|2782.56|2769.56|2782.63|2769.63|2782.15|2769.15|33
1623041270000|2021-06-07 04:47:50|2782.6|2769.6|2781.3|2768.3|2782.6|2769.6|2781.18|2768.18|34
1623041280000|2021-06-07 04:48:00|2781.16|2768.16|2782.02|2769.02|2782.18|2769.18|2781.14|2768.14|29
1623041290000|2021-06-07 04:48:10|2781.97|2768.97|2781.41|2768.41|2781.97|2768.97|2781.32|2768.32|34
1623041300000|2021-06-07 04:48:20|2781.42|2768.42|2781.36|2768.36|2781.63|2768.63|2781.35|2768.35|17
1623041310000|2021-06-07 04:48:30|2781.48|2768.48|2781.38|2768.38|2781.6|2768.6|2781.38|2768.38|19
1623041320000|2021-06-07 04:48:40|2781.42|2768.42|2780.79|2767.79|2781.42|2768.42|2780.79|2767.79|8
1623041330000|2021-06-07 04:48:50|2780.76|2767.76|2780.99|2767.99|2780.99|2767.99|2780.17|2767.17|15
1623041340000|2021-06-07 04:49:00|2781.11|2768.11|2781.62|2768.62|2781.7|2768.7|2780.55|2767.55|27
1623041350000|2021-06-07 04:49:10|2781.59|2768.59|2782.25|2769.25|2782.27|2769.27|2781.53|2768.53|30
1623041360000|2021-06-07 04:49:20|2782.18|2769.18|2782.08|2769.08|2782.18|2769.18|2782.01|2769.01|21
1623041370000|2021-06-07 04:49:30|2782.07|2769.07|2781.12|2768.12|2782.07|2769.07|2781.01|2768.01|18
1623041380000|2021-06-07 04:49:40|2781.06|2768.06|2781.08|2768.08|2781.29|2768.29|2781.03|2768.03|15
1623041390000|2021-06-07 04:49:50|2781.16|2768.16|2782.44|2769.44|2782.59|2769.59|2781.16|2768.16|29
1623041400000|2021-06-07 04:50:00|2782.41|2769.41|2782.65|2769.65|2782.67|2769.67|2782.19|2769.19|25
1623041410000|2021-06-07 04:50:10|2782.72|2769.72|2782.08|2769.08|2783.05|2770.05|2782.08|2769.08|25
1623041420000|2021-06-07 04:50:20|2782.45|2769.45|2781.52|2768.52|2782.45|2769.45|2781.39|2768.39|28
1623041430000|2021-06-07 04:50:30|2781.5|2768.5|2781.02|2768.02|2781.5|2768.5|2780.95|2767.95|18
1623041440000|2021-06-07 04:50:40|2781.03|2768.03|2781.46|2768.46|2781.81|2768.81|2781.03|2768.03|22
1623041450000|2021-06-07 04:50:50|2781.44|2768.44|2780.59|2767.59|2781.44|2768.44|2780.51|2767.51|18
1623041460000|2021-06-07 04:51:00|2780.64|2767.64|2781.1|2768.1|2781.34|2768.34|2780.64|2767.64|30
1623041470000|2021-06-07 04:51:10|2781.08|2768.08|2782.14|2769.14|2782.14|2769.14|2781.04|2768.04|28
1623041480000|2021-06-07 04:51:20|2781.85|2768.85|2781.65|2768.65|2782.01|2769.01|2781.46|2768.46|34
1623041490000|2021-06-07 04:51:30|2781.8|2768.8|2781.82|2768.82|2782.03|2769.03|2781.68|2768.68|27
1623041500000|2021-06-07 04:51:40|2781.77|2768.77|2781.56|2768.56|2782.38|2769.38|2781.54|2768.54|20
1623041510000|2021-06-07 04:51:50|2781.52|2768.52|2781.13|2768.13|2781.69|2768.69|2781.13|2768.13|21
1623041520000|2021-06-07 04:52:00|2781.09|2768.09|2781.12|2768.12|2781.25|2768.25|2780.66|2767.66|32
1623041530000|2021-06-07 04:52:10|2780.95|2767.95|2781.15|2768.15|2781.24|2768.24|2780.92|2767.92|31
1623041540000|2021-06-07 04:52:20|2781.11|2768.11|2782.16|2769.16|2782.24|2769.24|2781.04|2768.04|27
1623041550000|2021-06-07 04:52:30|2782.17|2769.17|2781.76|2768.76|2782.19|2769.19|2781.73|2768.73|23
1623041560000|2021-06-07 04:52:40|2782|2769|2780.89|2767.89|2782.05|2769.05|2780.75|2767.75|24
1623041570000|2021-06-07 04:52:50|2780.87|2767.87|2780.88|2767.88|2781.07|2768.07|2780.78|2767.78|28
1623041580000|2021-06-07 04:53:00|2780.9|2767.9|2780.3|2767.3|2780.92|2767.92|2780.24|2767.24|29
1623041590000|2021-06-07 04:53:10|2780.41|2767.41|2780.16|2767.16|2780.47|2767.47|2779.86|2766.86|17
1623041600000|2021-06-07 04:53:20|2780.18|2767.18|2780.15|2767.15|2780.44|2767.44|2780.09|2767.09|18
1623041610000|2021-06-07 04:53:30|2780.14|2767.14|2779.1|2766.1|2780.14|2767.14|2779.1|2766.1|21
1623041620000|2021-06-07 04:53:40|2779.06|2766.06|2777.5|2764.5|2779.06|2766.06|2777.02|2764.02|29
1623041630000|2021-06-07 04:53:50|2777.45|2764.45|2774.02|2761.02|2777.49|2764.49|2774.01|2761.01|36
1623041640000|2021-06-07 04:54:00|2774.04|2761.04|2775.39|2762.39|2775.48|2762.48|2773.74|2760.74|37
1623041650000|2021-06-07 04:54:10|2775.26|2762.26|2775.42|2762.42|2776.85|2763.85|2775.25|2762.25|35
1623041660000|2021-06-07 04:54:20|2775.44|2762.44|2774.84|2761.84|2775.44|2762.44|2774.14|2761.14|34
1623041670000|2021-06-07 04:54:30|2774.95|2761.95|2774.09|2761.09|2774.95|2761.95|2774.09|2761.09|24
1623041680000|2021-06-07 04:54:40|2773.84|2760.84|2774.2|2761.2|2774.42|2761.42|2773.78|2760.78|28
1623041690000|2021-06-07 04:54:50|2774.29|2761.29|2774.3|2761.3|2774.58|2761.58|2774.26|2761.26|24
1623041700000|2021-06-07 04:55:00|2774.29|2761.29|2774.95|2761.95|2775.36|2762.36|2774.26|2761.26|26
1623041710000|2021-06-07 04:55:10|2775.07|2762.07|2775.96|2762.96|2776.03|2763.03|2775.07|2762.07|29
1623041720000|2021-06-07 04:55:20|2776.1|2763.1|2775.21|2762.21|2776.35|2763.35|2774.98|2761.98|36
1623041730000|2021-06-07 04:55:30|2775.31|2762.31|2774.76|2761.76|2775.31|2762.31|2774.76|2761.76|26
1623041740000|2021-06-07 04:55:40|2774.74|2761.74|2774.27|2761.27|2774.74|2761.74|2774.15|2761.15|26
1623041750000|2021-06-07 04:55:50|2774.33|2761.33|2775.05|2762.05|2775.05|2762.05|2774.33|2761.33|26
1623041760000|2021-06-07 04:56:00|2774.98|2761.98|2775.37|2762.37|2775.38|2762.38|2774.73|2761.73|33
1623041770000|2021-06-07 04:56:10|2775.32|2762.32|2775.66|2762.66|2775.72|2762.72|2775.23|2762.23|18
1623041780000|2021-06-07 04:56:20|2775.67|2762.67|2776.44|2763.44|2776.44|2763.44|2775.67|2762.67|15
1623041790000|2021-06-07 04:56:30|2776.45|2763.45|2776.19|2763.19|2776.45|2763.45|2776|2763|24
1623041800000|2021-06-07 04:56:40|2776.15|2763.15|2776.26|2763.26|2776.46|2763.46|2776.05|2763.05|25
1623041810000|2021-06-07 04:56:50|2776.32|2763.32|2776.25|2763.25|2776.48|2763.48|2776.24|2763.24|19
1623041820000|2021-06-07 04:57:00|2776.36|2763.36|2777.46|2764.46|2777.46|2764.46|2776.25|2763.25|35
1623041830000|2021-06-07 04:57:10|2777.25|2764.25|2776.97|2763.97|2777.36|2764.36|2776.57|2763.57|26
1623041840000|2021-06-07 04:57:20|2776.84|2763.84|2777.47|2764.47|2777.77|2764.77|2776.84|2763.84|26
1623041850000|2021-06-07 04:57:30|2777.51|2764.51|2776.19|2763.19|2777.58|2764.58|2776.01|2763.01|30
1623041860000|2021-06-07 04:57:40|2776.18|2763.18|2775.94|2762.94|2776.24|2763.24|2775.91|2762.91|26
1623041870000|2021-06-07 04:57:50|2775.91|2762.91|2775.94|2762.94|2775.95|2762.95|2775.61|2762.61|20
1623041880000|2021-06-07 04:58:00|2775.93|2762.93|2776.55|2763.55|2777.01|2764.01|2775.81|2762.81|35
1623041890000|2021-06-07 04:58:10|2776.57|2763.57|2776.86|2763.86|2776.86|2763.86|2776.27|2763.27|35
1623041900000|2021-06-07 04:58:20|2776.77|2763.77|2776.71|2763.71|2776.86|2763.86|2776.7|2763.7|19
1623041910000|2021-06-07 04:58:30|2776.81|2763.81|2775.23|2762.23|2776.83|2763.83|2775.19|2762.19|27
1623041920000|2021-06-07 04:58:40|2775.33|2762.33|2776.18|2763.18|2776.97|2763.97|2775.3|2762.3|32
1623041930000|2021-06-07 04:58:50|2775.97|2762.97|2775.46|2762.46|2776.3|2763.3|2775.46|2762.46|32
1623041940000|2021-06-07 04:59:00|2775.58|2762.58|2775.65|2762.65|2776.45|2763.45|2775.39|2762.39|25
1623041950000|2021-06-07 04:59:10|2775.43|2762.43|2775.31|2762.31|2775.57|2762.57|2775.1|2762.1|15
1623041960000|2021-06-07 04:59:20|2775.16|2762.16|2776.37|2763.37|2776.7|2763.7|2775.16|2762.16|27
1623041970000|2021-06-07 04:59:30|2776.32|2763.32|2775.7|2762.7|2776.32|2763.32|2775.57|2762.57|24
1623041980000|2021-06-07 04:59:40|2775.69|2762.69|2775.29|2762.29|2775.74|2762.74|2775.23|2762.23|8
1623041990000|2021-06-07 04:59:50|2775.31|2762.31|2774.68|2761.68|2775.31|2762.31|2774.66|2761.66|9
1623042000000|2021-06-07 05:00:00|2774.98|2761.98|2775.56|2762.56|2775.62|2762.62|2774.85|2761.85|19
1623042010000|2021-06-07 05:00:10|2775.43|2762.43|2776.24|2763.24|2776.61|2763.61|2775.43|2762.43|21
1623042020000|2021-06-07 05:00:20|2776.38|2763.38|2777.32|2764.32|2777.32|2764.32|2776.23|2763.23|22
1623042030000|2021-06-07 05:00:30|2777.26|2764.26|2777.94|2764.94|2778.85|2765.85|2777.26|2764.26|24
1623042040000|2021-06-07 05:00:40|2778.66|2765.66|2776.56|2763.56|2778.76|2765.76|2776.34|2763.34|27
1623042050000|2021-06-07 05:00:50|2776.52|2763.52|2776.71|2763.71|2776.84|2763.84|2776.39|2763.39|18
1623042060000|2021-06-07 05:01:00|2776.78|2763.78|2778.82|2765.82|2778.82|2765.82|2776.78|2763.78|27
1623042070000|2021-06-07 05:01:10|2778.62|2765.62|2779.56|2766.56|2779.57|2766.57|2778.62|2765.62|31
1623042080000|2021-06-07 05:01:20|2779.49|2766.49|2779.47|2766.47|2779.56|2766.56|2779.19|2766.19|30
1623042090000|2021-06-07 05:01:30|2779.54|2766.54|2780.11|2767.11|2780.5|2767.5|2779.47|2766.47|22
1623042100000|2021-06-07 05:01:40|2780.14|2767.14|2780.63|2767.63|2781.66|2768.66|2780.14|2767.14|31
1623042110000|2021-06-07 05:01:50|2780.64|2767.64|2781.12|2768.12|2781.36|2768.36|2780.37|2767.37|29
1623042120000|2021-06-07 05:02:00|2781.33|2768.33|2781.82|2768.82|2782.87|2769.87|2781.12|2768.12|34
1623042130000|2021-06-07 05:02:10|2781.97|2768.97|2784.26|2771.26|2784.89|2771.89|2781.85|2768.85|37
1623042140000|2021-06-07 05:02:20|2784.16|2771.16|2785.41|2772.41|2785.59|2772.59|2783.73|2770.73|28
1623042150000|2021-06-07 05:02:30|2785.48|2772.48|2784.33|2771.33|2785.94|2772.94|2784.32|2771.32|25
1623042160000|2021-06-07 05:02:40|2783.93|2770.93|2783.74|2770.74|2783.97|2770.97|2783.5|2770.5|24
1623042170000|2021-06-07 05:02:50|2783.77|2770.77|2785.7|2772.7|2785.71|2772.71|2783.55|2770.55|27
1623042180000|2021-06-07 05:03:00|2785.65|2772.65|2783.98|2770.98|2785.65|2772.65|2783.76|2770.76|26
1623042190000|2021-06-07 05:03:10|2784.01|2771.01|2783.64|2770.64|2784.14|2771.14|2782.97|2769.97|28
1623042200000|2021-06-07 05:03:20|2783.72|2770.72|2783.58|2770.58|2783.72|2770.72|2782.92|2769.92|35
1623042210000|2021-06-07 05:03:30|2783.6|2770.6|2784.5|2771.5|2784.59|2771.59|2783.41|2770.41|27
1623042220000|2021-06-07 05:03:40|2784.44|2771.44|2784.8|2771.8|2785.3|2772.3|2784.44|2771.44|31
1623042230000|2021-06-07 05:03:50|2784.79|2771.79|2786.2|2773.2|2786.3|2773.3|2784.69|2771.69|28
1623042240000|2021-06-07 05:04:00|2786.17|2773.17|2785.79|2772.79|2786.17|2773.17|2785.67|2772.67|32
1623042250000|2021-06-07 05:04:10|2785.86|2772.86|2786.4|2773.4|2786.64|2773.64|2784.84|2771.84|33
1623042260000|2021-06-07 05:04:20|2786.61|2773.61|2786.33|2773.33|2786.61|2773.61|2786.12|2773.12|25
1623042270000|2021-06-07 05:04:30|2786.32|2773.32|2786.16|2773.16|2786.35|2773.35|2786.1|2773.1|22
1623042280000|2021-06-07 05:04:40|2785.54|2772.54|2785.5|2772.5|2785.58|2772.58|2784.82|2771.82|34
1623042290000|2021-06-07 05:04:50|2785.56|2772.56|2784.74|2771.74|2785.56|2772.56|2784.29|2771.29|24
1623042300000|2021-06-07 05:05:00|2784.72|2771.72|2784.14|2771.14|2785.53|2772.53|2784.14|2771.14|29
1623042310000|2021-06-07 05:05:10|2783.92|2770.92|2783.65|2770.65|2784.19|2771.19|2783.39|2770.39|29
1623042320000|2021-06-07 05:05:20|2783.71|2770.71|2783.05|2770.05|2783.71|2770.71|2782.78|2769.78|24
1623042330000|2021-06-07 05:05:30|2783.09|2770.09|2782.98|2769.98|2783.31|2770.31|2782.81|2769.81|20
1623042340000|2021-06-07 05:05:40|2783.13|2770.13|2781.96|2768.96|2783.13|2770.13|2781.96|2768.96|30
1623042350000|2021-06-07 05:05:50|2781.83|2768.83|2781.96|2768.96|2781.96|2768.96|2780.29|2767.29|30
1623042360000|2021-06-07 05:06:00|2782.06|2769.06|2781.3|2768.3|2782.42|2769.42|2781.19|2768.19|33
1623042370000|2021-06-07 05:06:10|2781.28|2768.28|2781.01|2768.01|2781.37|2768.37|2780.98|2767.98|20
1623042380000|2021-06-07 05:06:20|2780.92|2767.92|2781.03|2768.03|2781.72|2768.72|2780.92|2767.92|29
1623042390000|2021-06-07 05:06:30|2781.12|2768.12|2781.2|2768.2|2781.51|2768.51|2781.12|2768.12|16
1623042400000|2021-06-07 05:06:40|2781.15|2768.15|2781.22|2768.22|2781.75|2768.75|2781.09|2768.09|20
1623042410000|2021-06-07 05:06:50|2779.9|2766.9|2779.81|2766.81|2780.44|2767.44|2779.67|2766.67|36
1623042420000|2021-06-07 05:07:00|2779.75|2766.75|2778.86|2765.86|2780.05|2767.05|2778.86|2765.86|31
1623042430000|2021-06-07 05:07:10|2778.82|2765.82|2778.88|2765.88|2778.98|2765.98|2778.04|2765.04|32
1623042440000|2021-06-07 05:07:20|2778.89|2765.89|2778.78|2765.78|2778.89|2765.89|2778.4|2765.4|34
1623042450000|2021-06-07 05:07:30|2778.8|2765.8|2778.44|2765.44|2779.6|2766.6|2778.42|2765.42|32
1623042460000|2021-06-07 05:07:40|2778.43|2765.43|2778.32|2765.32|2778.43|2765.43|2778.06|2765.06|35
1623042470000|2021-06-07 05:07:50|2778.31|2765.31|2778.58|2765.58|2778.58|2765.58|2778.31|2765.31|24
1623042480000|2021-06-07 05:08:00|2778.64|2765.64|2778.34|2765.34|2778.65|2765.65|2778.33|2765.33|21
1623042490000|2021-06-07 05:08:10|2778.43|2765.43|2778.35|2765.35|2779.25|2766.25|2778.21|2765.21|23
1623042500000|2021-06-07 05:08:20|2778.38|2765.38|2778.79|2765.79|2778.79|2765.79|2777.89|2764.89|26
1623042510000|2021-06-07 05:08:30|2778.78|2765.78|2778.76|2765.76|2779.02|2766.02|2778.58|2765.58|24
1623042520000|2021-06-07 05:08:40|2778.47|2765.47|2778.7|2765.7|2778.82|2765.82|2778.44|2765.44|23
1623042530000|2021-06-07 05:08:50|2778.55|2765.55|2778.37|2765.37|2778.62|2765.62|2777.62|2764.62|26
1623042540000|2021-06-07 05:09:00|2778.25|2765.25|2779.22|2766.22|2779.91|2766.91|2778.25|2765.25|36
1623042550000|2021-06-07 05:09:10|2779.01|2766.01|2778.63|2765.63|2780.09|2767.09|2778.62|2765.62|31
1623042560000|2021-06-07 05:09:20|2778.58|2765.58|2780.38|2767.38|2780.69|2767.69|2778.58|2765.58|31
1623042570000|2021-06-07 05:09:30|2780.42|2767.42|2779.07|2766.07|2780.6|2767.6|2778.9|2765.9|31
1623042580000|2021-06-07 05:09:40|2779.17|2766.17|2777.86|2764.86|2779.19|2766.19|2777.74|2764.74|34
1623042590000|2021-06-07 05:09:50|2777.77|2764.77|2777.63|2764.63|2778.79|2765.79|2777.51|2764.51|25
1623042600000|2021-06-07 05:10:00|2777.74|2764.74|2778.28|2765.28|2778.53|2765.53|2777.61|2764.61|28
1623042610000|2021-06-07 05:10:10|2778.26|2765.26|2778.09|2765.09|2778.27|2765.27|2777.45|2764.45|32
1623042620000|2021-06-07 05:10:20|2778.19|2765.19|2777.32|2764.32|2778.2|2765.2|2777.32|2764.32|22
1623042630000|2021-06-07 05:10:30|2777.64|2764.64|2777.54|2764.54|2777.84|2764.84|2777.41|2764.41|25
1623042640000|2021-06-07 05:10:40|2777.55|2764.55|2778.26|2765.26|2778.28|2765.28|2777.31|2764.31|35
1623042650000|2021-06-07 05:10:50|2778.42|2765.42|2777.66|2764.66|2778.5|2765.5|2777.66|2764.66|23
1623042660000|2021-06-07 05:11:00|2777.85|2764.85|2777.56|2764.56|2777.85|2764.85|2777.56|2764.56|15
1623042670000|2021-06-07 05:11:10|2777.77|2764.77|2777.67|2764.67|2778.02|2765.02|2777.51|2764.51|27
1623042680000|2021-06-07 05:11:20|2777.68|2764.68|2778.84|2765.84|2779.05|2766.05|2777.67|2764.67|26
1623042690000|2021-06-07 05:11:30|2778.76|2765.76|2778.58|2765.58|2779.13|2766.13|2778.48|2765.48|27
1623042700000|2021-06-07 05:11:40|2778.61|2765.61|2778.9|2765.9|2778.9|2765.9|2777.85|2764.85|31
1623042710000|2021-06-07 05:11:50|2778.89|2765.89|2778.86|2765.86|2779.15|2766.15|2778.69|2765.69|27
1623042720000|2021-06-07 05:12:00|2778.77|2765.77|2779.73|2766.73|2779.77|2766.77|2778.74|2765.74|24
1623042730000|2021-06-07 05:12:10|2779.72|2766.72|2780.53|2767.53|2780.57|2767.57|2779.72|2766.72|27
1623042740000|2021-06-07 05:12:20|2780.51|2767.51|2780.55|2767.55|2781.65|2768.65|2780.45|2767.45|34
1623042750000|2021-06-07 05:12:30|2780.52|2767.52|2780.72|2767.72|2780.93|2767.93|2780.38|2767.38|27
1623042760000|2021-06-07 05:12:40|2780.6|2767.6|2779.69|2766.69|2780.82|2767.82|2779.64|2766.64|24
1623042770000|2021-06-07 05:12:50|2779.57|2766.57|2779.73|2766.73|2779.85|2766.85|2779.56|2766.56|19
1623042780000|2021-06-07 05:13:00|2779.74|2766.74|2778.99|2765.99|2779.81|2766.81|2778.8|2765.8|24
1623042790000|2021-06-07 05:13:10|2779|2766|2778.84|2765.84|2780.01|2767.01|2778.69|2765.69|26
1623042800000|2021-06-07 05:13:20|2778.79|2765.79|2779.89|2766.89|2779.89|2766.89|2778.59|2765.59|28
1623042810000|2021-06-07 05:13:30|2779.95|2766.95|2779.91|2766.91|2780.1|2767.1|2779.7|2766.7|30
1623042820000|2021-06-07 05:13:40|2779.97|2766.97|2779.63|2766.63|2780.01|2767.01|2779.49|2766.49|22
1623042830000|2021-06-07 05:13:50|2779.27|2766.27|2779.49|2766.49|2779.73|2766.73|2779.25|2766.25|21
1623042840000|2021-06-07 05:14:00|2779.64|2766.64|2780.69|2767.69|2780.77|2767.77|2779.35|2766.35|19
1623042850000|2021-06-07 05:14:10|2781.12|2768.12|2780.81|2767.81|2781.44|2768.44|2780.72|2767.72|24
1623042860000|2021-06-07 05:14:20|2780.83|2767.83|2780.99|2767.99|2780.99|2767.99|2780.69|2767.69|29
1623042870000|2021-06-07 05:14:30|2780.91|2767.91|2782.06|2769.06|2782.22|2769.22|2780.91|2767.91|30
1623042880000|2021-06-07 05:14:40|2781.59|2768.59|2781.6|2768.6|2782.14|2769.14|2781.08|2768.08|30
1623042890000|2021-06-07 05:14:50|2781.64|2768.64|2781.24|2768.24|2782.63|2769.63|2781.24|2768.24|36
1623042900000|2021-06-07 05:15:00|2781.38|2768.38|2782.39|2769.39|2782.49|2769.49|2781.38|2768.38|29
1623042910000|2021-06-07 05:15:10|2782.47|2769.47|2782.65|2769.65|2782.87|2769.87|2782.25|2769.25|33
1623042920000|2021-06-07 05:15:20|2782.53|2769.53|2783.3|2770.3|2783.38|2770.38|2782.4|2769.4|31
1623042930000|2021-06-07 05:15:30|2782.86|2769.86|2783.98|2770.98|2784.18|2771.18|2782.78|2769.78|35
1623042940000|2021-06-07 05:15:40|2784.12|2771.12|2785.3|2772.3|2785.3|2772.3|2783.45|2770.45|30
1623042950000|2021-06-07 05:15:50|2785.15|2772.15|2784.99|2771.99|2785.61|2772.61|2784.52|2771.52|22
1623042960000|2021-06-07 05:16:00|2784.92|2771.92|2784.75|2771.75|2784.94|2771.94|2784.6|2771.6|17
1623042970000|2021-06-07 05:16:10|2784.81|2771.81|2784.4|2771.4|2784.98|2771.98|2784.09|2771.09|22
1623042980000|2021-06-07 05:16:20|2784.37|2771.37|2785.03|2772.03|2785.03|2772.03|2784.04|2771.04|16
1623042990000|2021-06-07 05:16:30|2785.12|2772.12|2784.62|2771.62|2785.12|2772.12|2784.62|2771.62|17
1623043000000|2021-06-07 05:16:40|2784.75|2771.75|2784.01|2771.01|2784.81|2771.81|2783.72|2770.72|19
1623043010000|2021-06-07 05:16:50|2783.87|2770.87|2784.02|2771.02|2784.02|2771.02|2783.51|2770.51|19
1623043020000|2021-06-07 05:17:00|2783.95|2770.95|2783.77|2770.77|2784.84|2771.84|2783.72|2770.72|22
1623043030000|2021-06-07 05:17:10|2783.56|2770.56|2783.65|2770.65|2783.87|2770.87|2783.28|2770.28|13
1623043040000|2021-06-07 05:17:20|2783.72|2770.72|2782.96|2769.96|2784.76|2771.76|2782.96|2769.96|28
1623043050000|2021-06-07 05:17:30|2782.83|2769.83|2782.92|2769.92|2783.05|2770.05|2782.71|2769.71|19
1623043060000|2021-06-07 05:17:40|2782.8|2769.8|2782.64|2769.64|2783.37|2770.37|2782.38|2769.38|31
1623043070000|2021-06-07 05:17:50|2782.57|2769.57|2782.16|2769.16|2782.61|2769.61|2782.04|2769.04|30
1623043080000|2021-06-07 05:18:00|2782.15|2769.15|2782.13|2769.13|2782.2|2769.2|2782.08|2769.08|16
1623043090000|2021-06-07 05:18:10|2782.07|2769.07|2781.65|2768.65|2782.08|2769.08|2781.64|2768.64|25
1623043100000|2021-06-07 05:18:20|2781.62|2768.62|2781.78|2768.78|2781.81|2768.81|2781.62|2768.62|18
1623043110000|2021-06-07 05:18:30|2781.83|2768.83|2782.47|2769.47|2782.82|2769.82|2781.83|2768.83|25
1623043120000|2021-06-07 05:18:40|2782.44|2769.44|2782.45|2769.45|2782.64|2769.64|2782.05|2769.05|27
1623043130000|2021-06-07 05:18:50|2782.4|2769.4|2782.51|2769.51|2782.56|2769.56|2782.4|2769.4|6
1623043140000|2021-06-07 05:19:00|2782.56|2769.56|2783.72|2770.72|2783.72|2770.72|2782.51|2769.51|18
1623043150000|2021-06-07 05:19:10|2783.81|2770.81|2784.11|2771.11|2784.12|2771.12|2783.78|2770.78|23
1623043160000|2021-06-07 05:19:20|2784.12|2771.12|2784.05|2771.05|2784.28|2771.28|2783.99|2770.99|21
1623043170000|2021-06-07 05:19:30|2784.17|2771.17|2784.35|2771.35|2784.47|2771.47|2784.16|2771.16|23
1623043180000|2021-06-07 05:19:40|2784.32|2771.32|2784.97|2771.97|2785.73|2772.73|2784.17|2771.17|22
1623043190000|2021-06-07 05:19:50|2784.96|2771.96|2787.45|2774.45|2787.45|2774.45|2784.8|2771.8|34
1623043200000|2021-06-07 05:20:00|2787.26|2774.26|2785.26|2772.26|2787.79|2774.79|2785.18|2772.18|34
1623043210000|2021-06-07 05:20:10|2785.39|2772.39|2785.15|2772.15|2785.4|2772.4|2784.99|2771.99|21
1623043220000|2021-06-07 05:20:20|2784.72|2771.72|2784.57|2771.57|2784.98|2771.98|2784.45|2771.45|21
1623043230000|2021-06-07 05:20:30|2784.54|2771.54|2783.88|2770.88|2784.54|2771.54|2783.79|2770.79|16
1623043240000|2021-06-07 05:20:40|2783.87|2770.87|2783.36|2770.36|2784|2771|2783.34|2770.34|12
1623043250000|2021-06-07 05:20:50|2783.41|2770.41|2783.74|2770.74|2783.84|2770.84|2783.28|2770.28|29
1623043260000|2021-06-07 05:21:00|2783.73|2770.73|2784.64|2771.64|2784.64|2771.64|2783.23|2770.23|31
1623043270000|2021-06-07 05:21:10|2784.69|2771.69|2785.4|2772.4|2785.77|2772.77|2784.59|2771.59|34
1623043280000|2021-06-07 05:21:20|2785.37|2772.37|2784.95|2771.95|2785.71|2772.71|2784.81|2771.81|35
1623043290000|2021-06-07 05:21:30|2784.98|2771.98|2785.64|2772.64|2785.75|2772.75|2784.8|2771.8|33
1623043300000|2021-06-07 05:21:40|2785.52|2772.52|2785.33|2772.33|2785.66|2772.66|2785.04|2772.04|28
1623043310000|2021-06-07 05:21:50|2785.34|2772.34|2785.17|2772.17|2785.63|2772.63|2784.94|2771.94|30
1623043320000|2021-06-07 05:22:00|2785.22|2772.22|2785.66|2772.66|2787.33|2774.33|2785.21|2772.21|33
1623043330000|2021-06-07 05:22:10|2786.01|2773.01|2785.66|2772.66|2786.24|2773.24|2785.66|2772.66|22
1623043340000|2021-06-07 05:22:20|2785.72|2772.72|2785.34|2772.34|2785.78|2772.78|2785.32|2772.32|21
1623043350000|2021-06-07 05:22:30|2785.22|2772.22|2784.87|2771.87|2785.22|2772.22|2784.53|2771.53|25
1623043360000|2021-06-07 05:22:40|2784.3|2771.3|2783.49|2770.49|2784.64|2771.64|2783.49|2770.49|31
1623043370000|2021-06-07 05:22:50|2783.62|2770.62|2782.93|2769.93|2783.93|2770.93|2781.76|2768.76|32
1623043380000|2021-06-07 05:23:00|2783.3|2770.3|2782.25|2769.25|2783.38|2770.38|2782.19|2769.19|31
1623043390000|2021-06-07 05:23:10|2782.45|2769.45|2782.67|2769.67|2783.03|2770.03|2782.05|2769.05|28
1623043400000|2021-06-07 05:23:20|2782.72|2769.72|2782.57|2769.57|2782.91|2769.91|2782.3|2769.3|27
1623043410000|2021-06-07 05:23:30|2782.25|2769.25|2784.39|2771.39|2785.43|2772.43|2782.25|2769.25|32
1623043420000|2021-06-07 05:23:40|2784.29|2771.29|2784.8|2771.8|2785.13|2772.13|2784.29|2771.29|22
1623043430000|2021-06-07 05:23:50|2784.81|2771.81|2785.23|2772.23|2785.36|2772.36|2784.81|2771.81|16
1623043440000|2021-06-07 05:24:00|2785.24|2772.24|2784.01|2771.01|2785.25|2772.25|2783.95|2770.95|27
1623043450000|2021-06-07 05:24:10|2783.96|2770.96|2784.09|2771.09|2784.26|2771.26|2783.78|2770.78|23
1623043460000|2021-06-07 05:24:20|2784|2771|2784.05|2771.05|2784.15|2771.15|2783.86|2770.86|11
1623043470000|2021-06-07 05:24:30|2784.02|2771.02|2785.17|2772.17|2785.47|2772.47|2783.9|2770.9|25
1623043480000|2021-06-07 05:24:40|2785.15|2772.15|2785.35|2772.35|2785.49|2772.49|2785.15|2772.15|26
1623043490000|2021-06-07 05:24:50|2785.33|2772.33|2784.85|2771.85|2785.53|2772.53|2784.65|2771.65|21
1623043500000|2021-06-07 05:25:00|2784.89|2771.89|2782.9|2769.9|2785.08|2772.08|2782.86|2769.86|26
1623043510000|2021-06-07 05:25:10|2782.91|2769.91|2783.35|2770.35|2783.36|2770.36|2782.81|2769.81|23
1623043520000|2021-06-07 05:25:20|2783.34|2770.34|2783.09|2770.09|2783.41|2770.41|2782.96|2769.96|26
1623043530000|2021-06-07 05:25:30|2783.1|2770.1|2781.97|2768.97|2783.19|2770.19|2781.97|2768.97|23
1623043540000|2021-06-07 05:25:40|2782.08|2769.08|2781.74|2768.74|2782.64|2769.64|2781.74|2768.74|19
1623043550000|2021-06-07 05:25:50|2781.48|2768.48|2780.77|2767.77|2781.96|2768.96|2780.57|2767.57|28
1623043560000|2021-06-07 05:26:00|2780.86|2767.86|2780.98|2767.98|2781.11|2768.11|2780.64|2767.64|16
1623043570000|2021-06-07 05:26:10|2781|2768|2781.73|2768.73|2781.81|2768.81|2781|2768|28
1623043580000|2021-06-07 05:26:20|2781.77|2768.77|2783.04|2770.04|2783.17|2770.17|2781.62|2768.62|28
1623043590000|2021-06-07 05:26:30|2783.12|2770.12|2781.99|2768.99|2783.13|2770.13|2781.97|2768.97|29
1623043600000|2021-06-07 05:26:40|2781.98|2768.98|2782.21|2769.21|2782.36|2769.36|2781.95|2768.95|32
1623043610000|2021-06-07 05:26:50|2782.1|2769.1|2782.39|2769.39|2782.39|2769.39|2782|2769|30
1623043620000|2021-06-07 05:27:00|2782.4|2769.4|2781.89|2768.89|2782.41|2769.41|2781.73|2768.73|26
1623043630000|2021-06-07 05:27:10|2781.82|2768.82|2782.39|2769.39|2782.62|2769.62|2781.8|2768.8|38
1623043640000|2021-06-07 05:27:20|2782.15|2769.15|2781.52|2768.52|2782.56|2769.56|2781.37|2768.37|34
1623043650000|2021-06-07 05:27:30|2781.84|2768.84|2781.6|2768.6|2781.85|2768.85|2781.41|2768.41|25
1623043660000|2021-06-07 05:27:40|2781.64|2768.64|2781.84|2768.84|2781.9|2768.9|2781.44|2768.44|23
1623043670000|2021-06-07 05:27:50|2781.85|2768.85|2781.42|2768.42|2781.89|2768.89|2781.3|2768.3|27
1623043680000|2021-06-07 05:28:00|2781.4|2768.4|2781.54|2768.54|2781.74|2768.74|2781.28|2768.28|18
1623043690000|2021-06-07 05:28:10|2781.53|2768.53|2781.55|2768.55|2781.77|2768.77|2781.52|2768.52|24
1623043700000|2021-06-07 05:28:20|2781.62|2768.62|2781.56|2768.56|2781.64|2768.64|2781.56|2768.56|11
1623043710000|2021-06-07 05:28:30|2781.57|2768.57|2781.47|2768.47|2781.7|2768.7|2781.41|2768.41|17
1623043720000|2021-06-07 05:28:40|2781.6|2768.6|2782.16|2769.16|2782.54|2769.54|2781.6|2768.6|17
1623043730000|2021-06-07 05:28:50|2781.97|2768.97|2782.72|2769.72|2782.87|2769.87|2781.79|2768.79|31
1623043740000|2021-06-07 05:29:00|2782.38|2769.38|2782.77|2769.77|2782.83|2769.83|2782.32|2769.32|29
1623043750000|2021-06-07 05:29:10|2782.78|2769.78|2783.54|2770.54|2783.64|2770.64|2782.78|2769.78|32
1623043760000|2021-06-07 05:29:20|2783.55|2770.55|2784.22|2771.22|2784.23|2771.23|2783.55|2770.55|19
1623043770000|2021-06-07 05:29:30|2784.21|2771.21|2784.97|2771.97|2784.97|2771.97|2784.21|2771.21|27
1623043780000|2021-06-07 05:29:40|2785.09|2772.09|2784.82|2771.82|2785.09|2772.09|2784.76|2771.76|20
1623043790000|2021-06-07 05:29:50|2784.8|2771.8|2784.77|2771.77|2784.91|2771.91|2784.55|2771.55|17
1623043800000|2021-06-07 05:30:00|2784.74|2771.74|2784.66|2771.66|2784.74|2771.74|2784.55|2771.55|18
1623043810000|2021-06-07 05:30:10|2784.93|2771.93|2785.07|2772.07|2785.07|2772.07|2784.93|2771.93|13
1623043820000|2021-06-07 05:30:20|2785.09|2772.09|2785.39|2772.39|2785.51|2772.51|2784.96|2771.96|35
1623043830000|2021-06-07 05:30:30|2785.41|2772.41|2784.59|2771.59|2785.48|2772.48|2784.58|2771.58|20
1623043840000|2021-06-07 05:30:40|2784.55|2771.55|2783.53|2770.53|2784.55|2771.55|2783.37|2770.37|29
1623043850000|2021-06-07 05:30:50|2783.52|2770.52|2783.41|2770.41|2783.73|2770.73|2783.38|2770.38|25
1623043860000|2021-06-07 05:31:00|2783.42|2770.42|2783.36|2770.36|2783.47|2770.47|2783.26|2770.26|18
1623043870000|2021-06-07 05:31:10|2783.24|2770.24|2782.6|2769.6|2783.24|2770.24|2782.38|2769.38|11
1623043880000|2021-06-07 05:31:20|2782.41|2769.41|2781.66|2768.66|2782.41|2769.41|2781.36|2768.36|28
1623043890000|2021-06-07 05:31:30|2781.83|2768.83|2777.87|2764.87|2781.95|2768.95|2777.87|2764.87|29
1623043900000|2021-06-07 05:31:40|2778.01|2765.01|2777.33|2764.33|2778.01|2765.01|2776.56|2763.56|39
1623043910000|2021-06-07 05:31:50|2777.07|2764.07|2776.62|2763.62|2777.07|2764.07|2776.4|2763.4|27
1623043920000|2021-06-07 05:32:00|2777.54|2764.54|2778.85|2765.85|2779.35|2766.35|2777.54|2764.54|36
1623043930000|2021-06-07 05:32:10|2779.77|2766.77|2778.63|2765.63|2779.83|2766.83|2778.58|2765.58|26
1623043940000|2021-06-07 05:32:20|2778.49|2765.49|2777.3|2764.3|2778.54|2765.54|2777.3|2764.3|27
1623043950000|2021-06-07 05:32:30|2777.47|2764.47|2773.1|2760.1|2777.47|2764.47|2773.1|2760.1|24
1623043960000|2021-06-07 05:32:40|2772.69|2759.69|2770.76|2757.76|2773.46|2760.46|2770.43|2757.43|35
1623043970000|2021-06-07 05:32:50|2771.22|2758.22|2771.82|2758.82|2772.91|2759.91|2770.93|2757.93|40
1623043980000|2021-06-07 05:33:00|2770.96|2757.96|2773.49|2760.49|2773.49|2760.49|2770.96|2757.96|31
1623043990000|2021-06-07 05:33:10|2773.55|2760.55|2772.16|2759.16|2773.62|2760.62|2772.16|2759.16|33
1623044000000|2021-06-07 05:33:20|2772.05|2759.05|2771.73|2758.73|2772.18|2759.18|2771.29|2758.29|26
1623044010000|2021-06-07 05:33:30|2771.71|2758.71|2771.29|2758.29|2771.71|2758.71|2770.65|2757.65|29
1623044020000|2021-06-07 05:33:40|2771.34|2758.34|2772.62|2759.62|2772.62|2759.62|2771.21|2758.21|38
1623044030000|2021-06-07 05:33:50|2772.26|2759.26|2772.25|2759.25|2772.69|2759.69|2771.78|2758.78|35
1623044040000|2021-06-07 05:34:00|2772.2|2759.2|2774.43|2761.43|2774.43|2761.43|2772.15|2759.15|33
1623044050000|2021-06-07 05:34:10|2774.23|2761.23|2774.38|2761.38|2774.76|2761.76|2774.17|2761.17|28
1623044060000|2021-06-07 05:34:20|2774.3|2761.3|2775.06|2762.06|2775.41|2762.41|2773.52|2760.52|33
1623044070000|2021-06-07 05:34:30|2775.19|2762.19|2774.79|2761.79|2775.37|2762.37|2774.15|2761.15|36
1623044080000|2021-06-07 05:34:40|2774.65|2761.65|2774.42|2761.42|2774.68|2761.68|2774.33|2761.33|26
1623044090000|2021-06-07 05:34:50|2774.41|2761.41|2775.39|2762.39|2775.39|2762.39|2774.35|2761.35|24
1623044100000|2021-06-07 05:35:00|2775.27|2762.27|2773.86|2760.86|2775.27|2762.27|2773.38|2760.38|29
1623044110000|2021-06-07 05:35:10|2773.98|2760.98|2774.94|2761.94|2774.94|2761.94|2773.69|2760.69|28
1623044120000|2021-06-07 05:35:20|2775.31|2762.31|2774.96|2761.96|2775.31|2762.31|2774.74|2761.74|26
1623044130000|2021-06-07 05:35:30|2774.87|2761.87|2775.16|2762.16|2775.16|2762.16|2774.62|2761.62|29
1623044140000|2021-06-07 05:35:40|2775.18|2762.18|2775.63|2762.63|2776.12|2763.12|2775.16|2762.16|27
1623044150000|2021-06-07 05:35:50|2775.71|2762.71|2775.4|2762.4|2775.79|2762.79|2774.77|2761.77|23
1623044160000|2021-06-07 05:36:00|2775.27|2762.27|2775.4|2762.4|2775.44|2762.44|2775.25|2762.25|17
1623044170000|2021-06-07 05:36:10|2775.49|2762.49|2776.61|2763.61|2776.61|2763.61|2774.47|2761.47|33
1623044180000|2021-06-07 05:36:20|2776.57|2763.57|2776.06|2763.06|2776.61|2763.61|2776.06|2763.06|30
1623044190000|2021-06-07 05:36:30|2776.1|2763.1|2775.63|2762.63|2776.27|2763.27|2775.52|2762.52|31
1623044200000|2021-06-07 05:36:40|2775.53|2762.53|2776.45|2763.45|2776.47|2763.47|2775.42|2762.42|23
1623044210000|2021-06-07 05:36:50|2776.47|2763.47|2775.72|2762.72|2776.72|2763.72|2775.44|2762.44|36
1623044220000|2021-06-07 05:37:00|2775.86|2762.86|2776.55|2763.55|2776.6|2763.6|2775.53|2762.53|29
1623044230000|2021-06-07 05:37:10|2776.54|2763.54|2778.11|2765.11|2778.11|2765.11|2776.54|2763.54|17
1623044240000|2021-06-07 05:37:20|2778.03|2765.03|2778.28|2765.28|2780.13|2767.13|2778.03|2765.03|38
1623044250000|2021-06-07 05:37:30|2778.47|2765.47|2777.79|2764.79|2778.68|2765.68|2777.47|2764.47|38
1623044260000|2021-06-07 05:37:40|2777.86|2764.86|2777.74|2764.74|2778|2765|2777.32|2764.32|31
1623044270000|2021-06-07 05:37:50|2777.82|2764.82|2778.73|2765.73|2778.86|2765.86|2777.78|2764.78|30
1623044280000|2021-06-07 05:38:00|2778.67|2765.67|2776.59|2763.59|2779.13|2766.13|2776.59|2763.59|36
1623044290000|2021-06-07 05:38:10|2776.64|2763.64|2776.9|2763.9|2777.05|2764.05|2776.62|2763.62|29
1623044300000|2021-06-07 05:38:20|2776.89|2763.89|2776.74|2763.74|2777.13|2764.13|2776.56|2763.56|25
1623044310000|2021-06-07 05:38:30|2776.78|2763.78|2776.81|2763.81|2777.16|2764.16|2776.74|2763.74|32
1623044320000|2021-06-07 05:38:40|2776.79|2763.79|2776.64|2763.64|2776.8|2763.8|2776.51|2763.51|24
1623044330000|2021-06-07 05:38:50|2776.58|2763.58|2776.69|2763.69|2776.69|2763.69|2776.56|2763.56|27
1623044340000|2021-06-07 05:39:00|2776.71|2763.71|2778.81|2765.81|2778.92|2765.92|2776.71|2763.71|27
1623044350000|2021-06-07 05:39:10|2778.7|2765.7|2778.77|2765.77|2779.23|2766.23|2778.7|2765.7|26
1623044360000|2021-06-07 05:39:20|2778.85|2765.85|2779.36|2766.36|2779.44|2766.44|2778.85|2765.85|31
1623044370000|2021-06-07 05:39:30|2779.04|2766.04|2779.62|2766.62|2779.62|2766.62|2778.14|2765.14|22
1623044380000|2021-06-07 05:39:40|2779.74|2766.74|2779.22|2766.22|2779.74|2766.74|2779.22|2766.22|31
1623044390000|2021-06-07 05:39:50|2779.29|2766.29|2778.83|2765.83|2779.29|2766.29|2778.7|2765.7|34
1623044400000|2021-06-07 05:40:00|2778.68|2765.68|2778.27|2765.27|2779.06|2766.06|2777.54|2764.54|30
1623044410000|2021-06-07 05:40:10|2778.39|2765.39|2778.35|2765.35|2778.88|2765.88|2778.03|2765.03|19
1623044420000|2021-06-07 05:40:20|2778.57|2765.57|2779.04|2766.04|2779.04|2766.04|2778.18|2765.18|23
1623044430000|2021-06-07 05:40:30|2779.44|2766.44|2780.17|2767.17|2780.17|2767.17|2779.44|2766.44|25
1623044440000|2021-06-07 05:40:40|2780.15|2767.15|2780.85|2767.85|2780.87|2767.87|2780.15|2767.15|26
1623044450000|2021-06-07 05:40:50|2780.64|2767.64|2781.84|2768.84|2781.97|2768.97|2780.57|2767.57|34
1623044460000|2021-06-07 05:41:00|2781.69|2768.69|2782.84|2769.84|2782.84|2769.84|2780.92|2767.92|31
1623044470000|2021-06-07 05:41:10|2783.09|2770.09|2785.11|2772.11|2786.32|2773.32|2783.09|2770.09|27
1623044480000|2021-06-07 05:41:20|2784.94|2771.94|2785.95|2772.95|2785.95|2772.95|2784.7|2771.7|37
1623044490000|2021-06-07 05:41:30|2786.06|2773.06|2784.41|2771.41|2786.06|2773.06|2783.86|2770.86|32
1623044500000|2021-06-07 05:41:40|2784.64|2771.64|2784.12|2771.12|2784.77|2771.77|2784|2771|28
1623044510000|2021-06-07 05:41:50|2784.1|2771.1|2785.32|2772.32|2785.42|2772.42|2783.99|2770.99|28
1623044520000|2021-06-07 05:42:00|2785.31|2772.31|2784.1|2771.1|2785.54|2772.54|2784.1|2771.1|34
1623044530000|2021-06-07 05:42:10|2784.11|2771.11|2784.44|2771.44|2784.78|2771.78|2783.32|2770.32|35
1623044540000|2021-06-07 05:42:20|2784.33|2771.33|2785.47|2772.47|2785.47|2772.47|2784.33|2771.33|32
1623044550000|2021-06-07 05:42:30|2785.35|2772.35|2785.18|2772.18|2785.53|2772.53|2784.91|2771.91|28
1623044560000|2021-06-07 05:42:40|2785.21|2772.21|2784.51|2771.51|2785.21|2772.21|2784.11|2771.11|34
1623044570000|2021-06-07 05:42:50|2784.49|2771.49|2784.83|2771.83|2784.89|2771.89|2784.4|2771.4|20
1623044580000|2021-06-07 05:43:00|2784.77|2771.77|2785.27|2772.27|2785.64|2772.64|2784.29|2771.29|31
1623044590000|2021-06-07 05:43:10|2785.25|2772.25|2785.42|2772.42|2785.45|2772.45|2785.13|2772.13|26
1623044600000|2021-06-07 05:43:20|2785.37|2772.37|2784.37|2771.37|2785.37|2772.37|2784.33|2771.33|31
1623044610000|2021-06-07 05:43:30|2784.7|2771.7|2784.42|2771.42|2785.38|2772.38|2784.13|2771.13|30
1623044620000|2021-06-07 05:43:40|2784.25|2771.25|2784.27|2771.27|2785.07|2772.07|2783.66|2770.66|33
1623044630000|2021-06-07 05:43:50|2784.41|2771.41|2785.21|2772.21|2785.21|2772.21|2784.21|2771.21|20
1623044640000|2021-06-07 05:44:00|2785.27|2772.27|2785.42|2772.42|2785.49|2772.49|2785.22|2772.22|20
1623044650000|2021-06-07 05:44:10|2785.34|2772.34|2785.23|2772.23|2785.45|2772.45|2785.09|2772.09|19
1623044660000|2021-06-07 05:44:20|2785.21|2772.21|2784.39|2771.39|2785.36|2772.36|2784.39|2771.39|21
1623044670000|2021-06-07 05:44:30|2784.29|2771.29|2784.6|2771.6|2784.77|2771.77|2784.29|2771.29|31
1623044680000|2021-06-07 05:44:40|2784.65|2771.65|2784.5|2771.5|2784.89|2771.89|2784.39|2771.39|23
1623044690000|2021-06-07 05:44:50|2784.52|2771.52|2785.09|2772.09|2785.33|2772.33|2784.34|2771.34|27
1623044700000|2021-06-07 05:45:00|2785.06|2772.06|2785.95|2772.95|2786.03|2773.03|2784.53|2771.53|32
1623044710000|2021-06-07 05:45:10|2785.92|2772.92|2786.26|2773.26|2786.58|2773.58|2785.61|2772.61|29
1623044720000|2021-06-07 05:45:20|2786.19|2773.19|2787.59|2774.59|2787.64|2774.64|2786.19|2773.19|29
1623044730000|2021-06-07 05:45:30|2787.49|2774.49|2787.04|2774.04|2787.61|2774.61|2786.86|2773.86|29
1623044740000|2021-06-07 05:45:40|2786.96|2773.96|2787.07|2774.07|2787.07|2774.07|2786.86|2773.86|11
1623044750000|2021-06-07 05:45:50|2787.13|2774.13|2787.05|2774.05|2787.13|2774.13|2786.98|2773.98|7
1623044760000|2021-06-07 05:46:00|2786.98|2773.98|2788.16|2775.16|2789.05|2776.05|2786.98|2773.98|16
1623044770000|2021-06-07 05:46:10|2788.05|2775.05|2789.88|2776.88|2789.88|2776.88|2788.05|2775.05|17
1623044780000|2021-06-07 05:46:20|2789.75|2776.75|2790.53|2777.53|2790.53|2777.53|2789.75|2776.75|31
1623044790000|2021-06-07 05:46:30|2790.72|2777.72|2792.4|2779.4|2792.86|2779.86|2790.64|2777.64|34
1623044800000|2021-06-07 05:46:40|2792.42|2779.42|2791.36|2778.36|2792.42|2779.42|2790.79|2777.79|35
1623044810000|2021-06-07 05:46:50|2791.37|2778.37|2792.9|2779.9|2793.06|2780.06|2791.37|2778.37|38
1623044820000|2021-06-07 05:47:00|2792.78|2779.78|2791.65|2778.65|2793.48|2780.48|2791.65|2778.65|38
1623044830000|2021-06-07 05:47:10|2791.4|2778.4|2791.71|2778.71|2792.31|2779.31|2791.4|2778.4|36
1623044840000|2021-06-07 05:47:20|2791.7|2778.7|2790.55|2777.55|2791.87|2778.87|2790.46|2777.46|32
1623044850000|2021-06-07 05:47:30|2790.58|2777.58|2791.13|2778.13|2791.22|2778.22|2790.42|2777.42|34
1623044860000|2021-06-07 05:47:40|2790.95|2777.95|2791.82|2778.82|2792.1|2779.1|2790.89|2777.89|32
1623044870000|2021-06-07 05:47:50|2791.69|2778.69|2791.63|2778.63|2791.88|2778.88|2791.28|2778.28|32
1623044880000|2021-06-07 05:48:00|2791.44|2778.44|2790.68|2777.68|2791.71|2778.71|2790.54|2777.54|32
1623044890000|2021-06-07 05:48:10|2790.85|2777.85|2790.44|2777.44|2790.85|2777.85|2790.13|2777.13|20
1623044900000|2021-06-07 05:48:20|2790.45|2777.45|2789.87|2776.87|2791|2778|2789.79|2776.79|28
1623044910000|2021-06-07 05:48:30|2789.75|2776.75|2789.78|2776.78|2789.78|2776.78|2789.11|2776.11|13
1623044920000|2021-06-07 05:48:40|2789.81|2776.81|2789.29|2776.29|2789.81|2776.81|2789.18|2776.18|22
1623044930000|2021-06-07 05:48:50|2789.32|2776.32|2789.62|2776.62|2789.7|2776.7|2789.18|2776.18|24
1623044940000|2021-06-07 05:49:00|2789.61|2776.61|2789.44|2776.44|2789.7|2776.7|2789.21|2776.21|31
1623044950000|2021-06-07 05:49:10|2789.2|2776.2|2790.22|2777.22|2790.55|2777.55|2789.2|2776.2|35
1623044960000|2021-06-07 05:49:20|2790.12|2777.12|2790.16|2777.16|2790.37|2777.37|2789.9|2776.9|23
1623044970000|2021-06-07 05:49:30|2790.12|2777.12|2790.11|2777.11|2790.31|2777.31|2789.9|2776.9|27
1623044980000|2021-06-07 05:49:40|2790.22|2777.22|2790.02|2777.02|2790.22|2777.22|2789.73|2776.73|29
1623044990000|2021-06-07 05:49:50|2790.1|2777.1|2790.17|2777.17|2790.22|2777.22|2789.12|2776.12|32
1623045000000|2021-06-07 05:50:00|2790.25|2777.25|2791.19|2778.19|2791.41|2778.41|2790.22|2777.22|24
1623045010000|2021-06-07 05:50:10|2791.27|2778.27|2791.11|2778.11|2791.48|2778.48|2790.94|2777.94|22
1623045020000|2021-06-07 05:50:20|2791.21|2778.21|2791.29|2778.29|2791.42|2778.42|2791.18|2778.18|13
1623045030000|2021-06-07 05:50:30|2792.05|2779.05|2791.74|2778.74|2792.2|2779.2|2791.33|2778.33|15
1623045040000|2021-06-07 05:50:40|2791.93|2778.93|2791.88|2778.88|2792.06|2779.06|2791.67|2778.67|21
1623045050000|2021-06-07 05:50:50|2791.87|2778.87|2791.91|2778.91|2792.41|2779.41|2791.84|2778.84|11
1623045060000|2021-06-07 05:51:00|2791.84|2778.84|2791.81|2778.81|2791.84|2778.84|2791.33|2778.33|28
1623045070000|2021-06-07 05:51:10|2791.79|2778.79|2793.45|2780.45|2793.57|2780.57|2791.61|2778.61|23
1623045080000|2021-06-07 05:51:20|2793.7|2780.7|2796.47|2783.47|2797.13|2784.13|2793.45|2780.45|30
1623045090000|2021-06-07 05:51:30|2796.41|2783.41|2797.23|2784.23|2797.53|2784.53|2795.6|2782.6|33
1623045100000|2021-06-07 05:51:40|2797.44|2784.44|2797.07|2784.07|2797.64|2784.64|2796.21|2783.21|36
1623045110000|2021-06-07 05:51:50|2797.11|2784.11|2796.9|2783.9|2797.38|2784.38|2796.54|2783.54|23
1623045120000|2021-06-07 05:52:00|2796.81|2783.81|2796.85|2783.85|2796.85|2783.85|2795.97|2782.97|32
1623045130000|2021-06-07 05:52:10|2796.83|2783.83|2796.88|2783.88|2796.94|2783.94|2796.55|2783.55|27
1623045140000|2021-06-07 05:52:20|2796.92|2783.92|2797.15|2784.15|2797.22|2784.22|2796.76|2783.76|28
1623045150000|2021-06-07 05:52:30|2797.14|2784.14|2797.67|2784.67|2797.93|2784.93|2797|2784|26
1623045160000|2021-06-07 05:52:40|2797.62|2784.62|2797.53|2784.53|2797.77|2784.77|2797.26|2784.26|24
1623045170000|2021-06-07 05:52:50|2797.34|2784.34|2796.89|2783.89|2797.34|2784.34|2796.4|2783.4|34
1623045180000|2021-06-07 05:53:00|2796.73|2783.73|2794.43|2781.43|2796.73|2783.73|2794.14|2781.14|37
1623045190000|2021-06-07 05:53:10|2794.46|2781.46|2794.78|2781.78|2794.78|2781.78|2794.08|2781.08|30
1623045200000|2021-06-07 05:53:20|2794.73|2781.73|2795.85|2782.85|2795.85|2782.85|2794.13|2781.13|32
1623045210000|2021-06-07 05:53:30|2795.93|2782.93|2795.64|2782.64|2796.11|2783.11|2795.38|2782.38|32
1623045220000|2021-06-07 05:53:40|2795.61|2782.61|2795.46|2782.46|2795.67|2782.67|2794.83|2781.83|33
1623045230000|2021-06-07 05:53:50|2795.33|2782.33|2795.22|2782.22|2795.82|2782.82|2794.82|2781.82|29
1623045240000|2021-06-07 05:54:00|2795.17|2782.17|2796.79|2783.79|2796.9|2783.9|2794.59|2781.59|32
1623045250000|2021-06-07 05:54:10|2796.95|2783.95|2797.86|2784.86|2798.5|2785.5|2796.95|2783.95|30
1623045260000|2021-06-07 05:54:20|2797.83|2784.83|2797.93|2784.93|2797.97|2784.97|2797.23|2784.23|31
1623045270000|2021-06-07 05:54:30|2798.05|2785.05|2796.82|2783.82|2798.05|2785.05|2796.82|2783.82|32
1623045280000|2021-06-07 05:54:40|2796.95|2783.95|2796.77|2783.77|2796.95|2783.95|2796.32|2783.32|31
1623045290000|2021-06-07 05:54:50|2796.83|2783.83|2796.92|2783.92|2797.58|2784.58|2796.76|2783.76|30
1623045300000|2021-06-07 05:55:00|2796.94|2783.94|2795.36|2782.36|2796.95|2783.95|2795.36|2782.36|25
1623045310000|2021-06-07 05:55:10|2795.74|2782.74|2795.47|2782.47|2795.74|2782.74|2794.74|2781.74|20
1623045320000|2021-06-07 05:55:20|2795.44|2782.44|2795.24|2782.24|2795.82|2782.82|2795.2|2782.2|16
1623045330000|2021-06-07 05:55:30|2794.82|2781.82|2794.3|2781.3|2795.27|2782.27|2794.3|2781.3|20
1623045340000|2021-06-07 05:55:40|2794.31|2781.31|2794.55|2781.55|2794.84|2781.84|2794.31|2781.31|23
1623045350000|2021-06-07 05:55:50|2794.69|2781.69|2794.67|2781.67|2794.97|2781.97|2794.64|2781.64|21
1623045360000|2021-06-07 05:56:00|2794.57|2781.57|2793.83|2780.83|2794.57|2781.57|2793.73|2780.73|23
1623045370000|2021-06-07 05:56:10|2794.02|2781.02|2792.8|2779.8|2794.23|2781.23|2792.41|2779.41|25
1623045380000|2021-06-07 05:56:20|2792.88|2779.88|2793.11|2780.11|2793.19|2780.19|2792.5|2779.5|28
1623045390000|2021-06-07 05:56:30|2793.25|2780.25|2794.59|2781.59|2794.59|2781.59|2793.2|2780.2|36
1623045400000|2021-06-07 05:56:40|2794.76|2781.76|2794.6|2781.6|2794.92|2781.92|2794.28|2781.28|30
1623045410000|2021-06-07 05:56:50|2794.54|2781.54|2795.08|2782.08|2795.11|2782.11|2794.54|2781.54|31
1623045420000|2021-06-07 05:57:00|2795.02|2782.02|2795.04|2782.04|2796.74|2783.74|2794.6|2781.6|35
1623045430000|2021-06-07 05:57:10|2795.05|2782.05|2794.2|2781.2|2795.05|2782.05|2793.77|2780.77|21
1623045440000|2021-06-07 05:57:20|2794.18|2781.18|2792.9|2779.9|2794.54|2781.54|2792.9|2779.9|29
1623045450000|2021-06-07 05:57:30|2792.85|2779.85|2792.75|2779.75|2793.21|2780.21|2792.75|2779.75|26
1623045460000|2021-06-07 05:57:40|2793.02|2780.02|2793.83|2780.83|2793.95|2780.95|2792.89|2779.89|36
1623045470000|2021-06-07 05:57:50|2793.78|2780.78|2794.06|2781.06|2794.42|2781.42|2793.76|2780.76|35
1623045480000|2021-06-07 05:58:00|2793.62|2780.62|2793.68|2780.68|2794.62|2781.62|2793.41|2780.41|36
1623045490000|2021-06-07 05:58:10|2793.69|2780.69|2793.17|2780.17|2793.72|2780.72|2792.77|2779.77|28
1623045500000|2021-06-07 05:58:20|2792.21|2779.21|2791.64|2778.64|2792.21|2779.21|2791.64|2778.64|21
1623045510000|2021-06-07 05:58:30|2791.94|2778.94|2791.36|2778.36|2792.22|2779.22|2791.36|2778.36|20
1623045520000|2021-06-07 05:58:40|2791.63|2778.63|2791.2|2778.2|2791.73|2778.73|2791.09|2778.09|25
1623045530000|2021-06-07 05:58:50|2791.14|2778.14|2791.34|2778.34|2791.79|2778.79|2790.9|2777.9|33
1623045540000|2021-06-07 05:59:00|2790.92|2777.92|2793.19|2780.19|2793.19|2780.19|2790.88|2777.88|24
1623045550000|2021-06-07 05:59:10|2793.3|2780.3|2792.74|2779.74|2793.3|2780.3|2792.69|2779.69|27
1623045560000|2021-06-07 05:59:20|2792.76|2779.76|2793.31|2780.31|2793.73|2780.73|2792.76|2779.76|31
1623045570000|2021-06-07 05:59:30|2792.78|2779.78|2792.4|2779.4|2793.01|2780.01|2791.8|2778.8|35
1623045580000|2021-06-07 05:59:40|2792.05|2779.05|2792.9|2779.9|2793.23|2780.23|2792.05|2779.05|30
1623045590000|2021-06-07 05:59:50|2793.05|2780.05|2793.2|2780.2|2793.23|2780.23|2793|2780|16
1623045600000|2021-06-07 06:00:00|2793.05|2780.05|2795.11|2782.11|2795.68|2782.68|2793.05|2780.05|34
1623045610000|2021-06-07 06:00:10|2795.12|2782.12|2796.17|2783.17|2796.27|2783.27|2795.03|2782.03|34
1623045620000|2021-06-07 06:00:20|2796.48|2783.48|2796.4|2783.4|2797.03|2784.03|2795.76|2782.76|30
1623045630000|2021-06-07 06:00:30|2795.93|2782.93|2795.49|2782.49|2795.93|2782.93|2794.95|2781.95|31
1623045640000|2021-06-07 06:00:40|2795.85|2782.85|2794.37|2781.37|2796.02|2783.02|2794.33|2781.33|37
1623045650000|2021-06-07 06:00:50|2794.66|2781.66|2795.3|2782.3|2795.49|2782.49|2794.47|2781.47|26
1623045660000|2021-06-07 06:01:00|2795.14|2782.14|2796.34|2783.34|2796.61|2783.61|2794.64|2781.64|34
1623045670000|2021-06-07 06:01:10|2796.32|2783.32|2798.84|2785.84|2799.16|2786.16|2796.27|2783.27|30
1623045680000|2021-06-07 06:01:20|2799.1|2786.1|2798.27|2785.27|2799.4|2786.4|2798.04|2785.04|32
1623045690000|2021-06-07 06:01:30|2798.04|2785.04|2798.73|2785.73|2798.93|2785.93|2797.72|2784.72|34
1623045700000|2021-06-07 06:01:40|2798.53|2785.53|2798.92|2785.92|2799.23|2786.23|2798.53|2785.53|35
1623045710000|2021-06-07 06:01:50|2798.76|2785.76|2798.56|2785.56|2798.76|2785.76|2798.01|2785.01|30
1623045720000|2021-06-07 06:02:00|2798.43|2785.43|2797.24|2784.24|2798.62|2785.62|2797.07|2784.07|31
1623045730000|2021-06-07 06:02:10|2796.85|2783.85|2796.33|2783.33|2797.14|2784.14|2795.93|2782.93|29
1623045740000|2021-06-07 06:02:20|2796.18|2783.18|2795.03|2782.03|2796.18|2783.18|2795.03|2782.03|36
1623045750000|2021-06-07 06:02:30|2795.05|2782.05|2795.68|2782.68|2795.92|2782.92|2795.03|2782.03|36
1623045760000|2021-06-07 06:02:40|2795.74|2782.74|2795.68|2782.68|2795.83|2782.83|2795.47|2782.47|22
1623045770000|2021-06-07 06:02:50|2795.65|2782.65|2795.65|2782.65|2795.77|2782.77|2795.28|2782.28|27
1623045780000|2021-06-07 06:03:00|2795.66|2782.66|2794.75|2781.75|2795.66|2782.66|2794.72|2781.72|20
1623045790000|2021-06-07 06:03:10|2794.79|2781.79|2794.4|2781.4|2795.25|2782.25|2794.34|2781.34|35
1623045800000|2021-06-07 06:03:20|2794.37|2781.37|2792.63|2779.63|2794.5|2781.5|2792.63|2779.63|28
1623045810000|2021-06-07 06:03:30|2792.41|2779.41|2792.11|2779.11|2792.86|2779.86|2791.93|2778.93|30
1623045820000|2021-06-07 06:03:40|2792.32|2779.32|2791.33|2778.33|2792.32|2779.32|2791.31|2778.31|17
1623045830000|2021-06-07 06:03:50|2791.57|2778.57|2790.59|2777.59|2791.64|2778.64|2790.59|2777.59|21
1623045840000|2021-06-07 06:04:00|2790.31|2777.31|2790.43|2777.43|2790.59|2777.59|2790.3|2777.3|9
1623045850000|2021-06-07 06:04:10|2790.3|2777.3|2791.26|2778.26|2791.42|2778.42|2790.3|2777.3|27
1623045860000|2021-06-07 06:04:20|2791.11|2778.11|2791.09|2778.09|2791.3|2778.3|2790.84|2777.84|23
1623045870000|2021-06-07 06:04:30|2791.08|2778.08|2789.49|2776.49|2791.12|2778.12|2789.31|2776.31|28
1623045880000|2021-06-07 06:04:40|2790.05|2777.05|2787.96|2774.96|2790.05|2777.05|2787.74|2774.74|38
1623045890000|2021-06-07 06:04:50|2787.91|2774.91|2787.51|2774.51|2788.31|2775.31|2787.17|2774.17|33
1623045900000|2021-06-07 06:05:00|2787.39|2774.39|2788.07|2775.07|2788.07|2775.07|2787|2774|27
1623045910000|2021-06-07 06:05:10|2788.3|2775.3|2788.61|2775.61|2789.01|2776.01|2787.49|2774.49|37
1623045920000|2021-06-07 06:05:20|2788.59|2775.59|2787.75|2774.75|2789.17|2776.17|2787.73|2774.73|36
1623045930000|2021-06-07 06:05:30|2787.73|2774.73|2788.26|2775.26|2788.63|2775.63|2787.58|2774.58|35
1623045940000|2021-06-07 06:05:40|2788.51|2775.51|2787.7|2774.7|2788.51|2775.51|2787.54|2774.54|30
1623045950000|2021-06-07 06:05:50|2787.69|2774.69|2788.45|2775.45|2788.68|2775.68|2787.66|2774.66|36
1623045960000|2021-06-07 06:06:00|2788.69|2775.69|2787.61|2774.61|2788.69|2775.69|2787.15|2774.15|34
1623045970000|2021-06-07 06:06:10|2787.65|2774.65|2786.14|2773.14|2787.67|2774.67|2785.93|2772.93|38
1623045980000|2021-06-07 06:06:20|2786.13|2773.13|2786.09|2773.09|2786.35|2773.35|2785.85|2772.85|34
1623045990000|2021-06-07 06:06:30|2785.99|2772.99|2785.5|2772.5|2786.3|2773.3|2785.49|2772.49|31
1623046000000|2021-06-07 06:06:40|2785.35|2772.35|2785.2|2772.2|2785.72|2772.72|2785.04|2772.04|26
1623046010000|2021-06-07 06:06:50|2785.19|2772.19|2784.93|2771.93|2785.19|2772.19|2784.56|2771.56|20
1623046020000|2021-06-07 06:07:00|2784.58|2771.58|2783.19|2770.19|2784.74|2771.74|2783.19|2770.19|23
1623046030000|2021-06-07 06:07:10|2783.49|2770.49|2782.01|2769.01|2783.49|2770.49|2782.01|2769.01|15
1623046040000|2021-06-07 06:07:20|2782.02|2769.02|2782.67|2769.67|2783.39|2770.39|2782.02|2769.02|27
1623046050000|2021-06-07 06:07:30|2782.7|2769.7|2782.15|2769.15|2783.4|2770.4|2781.95|2768.95|25
1623046060000|2021-06-07 06:07:40|2782.37|2769.37|2779.79|2766.79|2782.37|2769.37|2779.79|2766.79|32
1623046070000|2021-06-07 06:07:50|2779.69|2766.69|2779.42|2766.42|2779.83|2766.83|2779.31|2766.31|37
1623046080000|2021-06-07 06:08:00|2779.08|2766.08|2783.57|2770.57|2783.65|2770.65|2779.08|2766.08|38
1623046090000|2021-06-07 06:08:10|2783.56|2770.56|2783.45|2770.45|2783.63|2770.63|2782.37|2769.37|36
1623046100000|2021-06-07 06:08:20|2783.44|2770.44|2782.97|2769.97|2783.44|2770.44|2782.83|2769.83|27
1623046110000|2021-06-07 06:08:30|2783.17|2770.17|2783.62|2770.62|2784.03|2771.03|2783.17|2770.17|34
1623046120000|2021-06-07 06:08:40|2783.69|2770.69|2783.62|2770.62|2784.12|2771.12|2783.48|2770.48|26
1623046130000|2021-06-07 06:08:50|2783.58|2770.58|2783.52|2770.52|2783.64|2770.64|2783.25|2770.25|27
1623046140000|2021-06-07 06:09:00|2783.48|2770.48|2782.61|2769.61|2783.64|2770.64|2782.55|2769.55|26
1623046150000|2021-06-07 06:09:10|2782.69|2769.69|2781.54|2768.54|2782.69|2769.69|2781.08|2768.08|27
1623046160000|2021-06-07 06:09:20|2781.26|2768.26|2781.38|2768.38|2781.84|2768.84|2781.08|2768.08|31
1623046170000|2021-06-07 06:09:30|2781.23|2768.23|2781.36|2768.36|2782.24|2769.24|2780.46|2767.46|36
1623046180000|2021-06-07 06:09:40|2781.32|2768.32|2782.12|2769.12|2782.73|2769.73|2781.05|2768.05|29
1623046190000|2021-06-07 06:09:50|2782.08|2769.08|2783.42|2770.42|2783.42|2770.42|2782.08|2769.08|37
1623046200000|2021-06-07 06:10:00|2783.43|2770.43|2782.57|2769.57|2783.43|2770.43|2782.08|2769.08|35
1623046210000|2021-06-07 06:10:10|2783.03|2770.03|2782.01|2769.01|2783.03|2770.03|2782.01|2769.01|31
1623046220000|2021-06-07 06:10:20|2781.84|2768.84|2782.46|2769.46|2782.58|2769.58|2781.78|2768.78|26
1623046230000|2021-06-07 06:10:30|2782.55|2769.55|2782.86|2769.86|2783.29|2770.29|2782.38|2769.38|32
1623046240000|2021-06-07 06:10:40|2782.9|2769.9|2782.48|2769.48|2783.13|2770.13|2782.35|2769.35|21
1623046250000|2021-06-07 06:10:50|2782.49|2769.49|2782.34|2769.34|2782.74|2769.74|2782.1|2769.1|14
1623046260000|2021-06-07 06:11:00|2782.03|2769.03|2783.07|2770.07|2783.31|2770.31|2782.01|2769.01|26
1623046270000|2021-06-07 06:11:10|2783.35|2770.35|2784.42|2771.42|2784.76|2771.76|2783.35|2770.35|29
1623046280000|2021-06-07 06:11:20|2784.64|2771.64|2785.32|2772.32|2785.5|2772.5|2784.2|2771.2|21
1623046290000|2021-06-07 06:11:30|2785.29|2772.29|2784.85|2771.85|2785.29|2772.29|2784.39|2771.39|37
1623046300000|2021-06-07 06:11:40|2784.79|2771.79|2784.31|2771.31|2784.79|2771.79|2783.85|2770.85|37
1623046310000|2021-06-07 06:11:50|2784.17|2771.17|2785.18|2772.18|2785.18|2772.18|2784.09|2771.09|32
1623046320000|2021-06-07 06:12:00|2785.12|2772.12|2785.72|2772.72|2785.74|2772.74|2784.68|2771.68|38
1623046330000|2021-06-07 06:12:10|2785.46|2772.46|2785.79|2772.79|2785.91|2772.91|2784.82|2771.82|34
1623046340000|2021-06-07 06:12:20|2785.75|2772.75|2785.54|2772.54|2785.75|2772.75|2785.4|2772.4|23
1623046350000|2021-06-07 06:12:30|2785.4|2772.4|2785.63|2772.63|2785.69|2772.69|2785.27|2772.27|28
1623046360000|2021-06-07 06:12:40|2785.53|2772.53|2787.36|2774.36|2787.77|2774.77|2784.88|2771.88|31
1623046370000|2021-06-07 06:12:50|2787.38|2774.38|2788.48|2775.48|2788.92|2775.92|2787.26|2774.26|34
1623046380000|2021-06-07 06:13:00|2788.49|2775.49|2788.24|2775.24|2788.49|2775.49|2787.88|2774.88|33
1623046390000|2021-06-07 06:13:10|2787.75|2774.75|2788.16|2775.16|2788.54|2775.54|2787.53|2774.53|31
1623046400000|2021-06-07 06:13:20|2788.2|2775.2|2789.71|2776.71|2789.71|2776.71|2787.84|2774.84|39
1623046410000|2021-06-07 06:13:30|2789.55|2776.55|2789.07|2776.07|2790.24|2777.24|2788.45|2775.45|35
1623046420000|2021-06-07 06:13:40|2788.93|2775.93|2788.71|2775.71|2789.28|2776.28|2788.71|2775.71|34
1623046430000|2021-06-07 06:13:50|2788.77|2775.77|2788.16|2775.16|2789.11|2776.11|2788.12|2775.12|34
1623046440000|2021-06-07 06:14:00|2787.96|2774.96|2788.38|2775.38|2789.5|2776.5|2787.96|2774.96|38
1623046450000|2021-06-07 06:14:10|2788.15|2775.15|2788.59|2775.59|2788.94|2775.94|2788.14|2775.14|26
1623046460000|2021-06-07 06:14:20|2788.6|2775.6|2789.1|2776.1|2790.24|2777.24|2788.2|2775.2|31
1623046470000|2021-06-07 06:14:30|2789.12|2776.12|2790.24|2777.24|2790.33|2777.33|2788.92|2775.92|24
1623046480000|2021-06-07 06:14:40|2790.33|2777.33|2790.15|2777.15|2790.33|2777.33|2789.59|2776.59|28
1623046490000|2021-06-07 06:14:50|2790.09|2777.09|2790.46|2777.46|2790.68|2777.68|2789.78|2776.78|26
1623046500000|2021-06-07 06:15:00|2790.43|2777.43|2790.89|2777.89|2791|2778|2790.43|2777.43|22
1623046510000|2021-06-07 06:15:10|2790.87|2777.87|2790.89|2777.89|2790.97|2777.97|2790.79|2777.79|8
1623046520000|2021-06-07 06:15:20|2790.97|2777.97|2791.4|2778.4|2791.52|2778.52|2790.86|2777.86|29
1623046530000|2021-06-07 06:15:30|2791.41|2778.41|2790.1|2777.1|2791.41|2778.41|2789.38|2776.38|34
1623046540000|2021-06-07 06:15:40|2789.65|2776.65|2789.71|2776.71|2790.13|2777.13|2788.99|2775.99|27
1623046550000|2021-06-07 06:15:50|2789.68|2776.68|2788.53|2775.53|2789.68|2776.68|2788.39|2775.39|17
1623046560000|2021-06-07 06:16:00|2788.46|2775.46|2788.34|2775.34|2788.87|2775.87|2787.93|2774.93|17
1623046570000|2021-06-07 06:16:10|2788.05|2775.05|2786.95|2773.95|2788.05|2775.05|2786.39|2773.39|26
1623046580000|2021-06-07 06:16:20|2786.98|2773.98|2786.42|2773.42|2787.08|2774.08|2786.38|2773.38|21
1623046590000|2021-06-07 06:16:30|2786.41|2773.41|2787.53|2774.53|2787.65|2774.65|2786.3|2773.3|27
1623046600000|2021-06-07 06:16:40|2787.41|2774.41|2786.46|2773.46|2787.41|2774.41|2786.11|2773.11|33
1623046610000|2021-06-07 06:16:50|2786.48|2773.48|2786.48|2773.48|2786.69|2773.69|2786.36|2773.36|25
1623046620000|2021-06-07 06:17:00|2786.66|2773.66|2786.45|2773.45|2787.47|2774.47|2786.33|2773.33|25
1623046630000|2021-06-07 06:17:10|2786.54|2773.54|2787.74|2774.74|2787.74|2774.74|2786.08|2773.08|31
1623046640000|2021-06-07 06:17:20|2787.82|2774.82|2789.41|2776.41|2789.41|2776.41|2787.82|2774.82|36
1623046650000|2021-06-07 06:17:30|2789.39|2776.39|2788.07|2775.07|2789.39|2776.39|2787.91|2774.91|31
1623046660000|2021-06-07 06:17:40|2788.02|2775.02|2789.6|2776.6|2790.08|2777.08|2788|2775|34
1623046670000|2021-06-07 06:17:50|2789.43|2776.43|2789.79|2776.79|2789.8|2776.8|2789.29|2776.29|29
1623046680000|2021-06-07 06:18:00|2789.81|2776.81|2788.89|2775.89|2789.81|2776.81|2788.89|2775.89|27
1623046690000|2021-06-07 06:18:10|2789.1|2776.1|2789.35|2776.35|2789.47|2776.47|2789.07|2776.07|14
1623046700000|2021-06-07 06:18:20|2789.56|2776.56|2788.88|2775.88|2789.56|2776.56|2788.88|2775.88|21
1623046710000|2021-06-07 06:18:30|2789.02|2776.02|2789.25|2776.25|2789.36|2776.36|2789|2776|21
1623046720000|2021-06-07 06:18:40|2789.24|2776.24|2790.19|2777.19|2790.19|2777.19|2789.12|2776.12|30
1623046730000|2021-06-07 06:18:50|2789.91|2776.91|2790.06|2777.06|2790.26|2777.26|2789.83|2776.83|27
1623046740000|2021-06-07 06:19:00|2790.01|2777.01|2789.86|2776.86|2790.01|2777.01|2789.65|2776.65|6
1623046750000|2021-06-07 06:19:10|2789.99|2776.99|2789.94|2776.94|2789.99|2776.99|2789.49|2776.49|13
1623046760000|2021-06-07 06:19:20|2790.1|2777.1|2790.74|2777.74|2790.74|2777.74|2789.96|2776.96|20
1623046770000|2021-06-07 06:19:30|2790.91|2777.91|2791.86|2778.86|2791.86|2778.86|2790.74|2777.74|18
1623046780000|2021-06-07 06:19:40|2791.97|2778.97|2791.76|2778.76|2792.93|2779.93|2791.73|2778.73|22
1623046790000|2021-06-07 06:19:50|2791.82|2778.82|2792.31|2779.31|2792.7|2779.7|2791.61|2778.61|34
1623046800000|2021-06-07 06:20:00|2792.27|2779.27|2790.64|2777.64|2792.42|2779.42|2790.47|2777.47|35
1623046810000|2021-06-07 06:20:10|2791.08|2778.08|2791.36|2778.36|2791.84|2778.84|2790.77|2777.77|36
1623046820000|2021-06-07 06:20:20|2791.58|2778.58|2791.84|2778.84|2792.1|2779.1|2791.45|2778.45|38
1623046830000|2021-06-07 06:20:30|2791.86|2778.86|2791.89|2778.89|2792.7|2779.7|2791.85|2778.85|28
1623046840000|2021-06-07 06:20:40|2791.87|2778.87|2791.17|2778.17|2791.87|2778.87|2790.7|2777.7|31
1623046850000|2021-06-07 06:20:50|2791.12|2778.12|2790.76|2777.76|2791.61|2778.61|2790.1|2777.1|31
1623046860000|2021-06-07 06:21:00|2790.53|2777.53|2789.94|2776.94|2790.7|2777.7|2789.51|2776.51|27
1623046870000|2021-06-07 06:21:10|2789.93|2776.93|2790.13|2777.13|2790.48|2777.48|2789.8|2776.8|16
1623046880000|2021-06-07 06:21:20|2790.27|2777.27|2791.23|2778.23|2791.25|2778.25|2790.21|2777.21|30
1623046890000|2021-06-07 06:21:30|2791.4|2778.4|2791.38|2778.38|2792.07|2779.07|2791.38|2778.38|30
1623046900000|2021-06-07 06:21:40|2791.37|2778.37|2791.91|2778.91|2791.93|2778.93|2791.14|2778.14|34
1623046910000|2021-06-07 06:21:50|2791.75|2778.75|2791.23|2778.23|2791.97|2778.97|2791.14|2778.14|33
1623046920000|2021-06-07 06:22:00|2791.56|2778.56|2792.89|2779.89|2793.01|2780.01|2791.56|2778.56|32
1623046930000|2021-06-07 06:22:10|2792.91|2779.91|2792.55|2779.55|2793|2780|2792.55|2779.55|28
1623046940000|2021-06-07 06:22:20|2792.59|2779.59|2793.59|2780.59|2794.08|2781.08|2792.47|2779.47|35
1623046950000|2021-06-07 06:22:30|2793.57|2780.57|2793.01|2780.01|2793.77|2780.77|2792.46|2779.46|34
1623046960000|2021-06-07 06:22:40|2792.95|2779.95|2793.33|2780.33|2794.2|2781.2|2792.53|2779.53|36
1623046970000|2021-06-07 06:22:50|2793.32|2780.32|2793.2|2780.2|2793.53|2780.53|2792.93|2779.93|33
1623046980000|2021-06-07 06:23:00|2793.35|2780.35|2792.4|2779.4|2793.93|2780.93|2792.36|2779.36|37
1623046990000|2021-06-07 06:23:10|2792.41|2779.41|2792.56|2779.56|2792.56|2779.56|2792.03|2779.03|22
1623047000000|2021-06-07 06:23:20|2792.63|2779.63|2792.39|2779.39|2792.65|2779.65|2792.13|2779.13|24
1623047010000|2021-06-07 06:23:30|2792.57|2779.57|2792.41|2779.41|2792.65|2779.65|2792.15|2779.15|33
1623047020000|2021-06-07 06:23:40|2792.17|2779.17|2791.82|2778.82|2792.35|2779.35|2791.82|2778.82|22
1623047030000|2021-06-07 06:23:50|2791.66|2778.66|2791.67|2778.67|2791.98|2778.98|2790.47|2777.47|24
1623047040000|2021-06-07 06:24:00|2791.66|2778.66|2792.44|2779.44|2792.55|2779.55|2791.66|2778.66|29
1623047050000|2021-06-07 06:24:10|2792.66|2779.66|2792.21|2779.21|2792.95|2779.95|2792.13|2779.13|24
1623047060000|2021-06-07 06:24:20|2792.17|2779.17|2791.55|2778.55|2792.8|2779.8|2791.55|2778.55|30
1623047070000|2021-06-07 06:24:30|2791.96|2778.96|2791.55|2778.55|2791.96|2778.96|2791.19|2778.19|14
1623047080000|2021-06-07 06:24:40|2791.32|2778.32|2791.9|2778.9|2791.9|2778.9|2790.87|2777.87|11
1623047090000|2021-06-07 06:24:50|2791.43|2778.43|2791.64|2778.64|2791.68|2778.68|2791.41|2778.41|12
1623047100000|2021-06-07 06:25:00|2791.66|2778.66|2791.87|2778.87|2792.06|2779.06|2791.42|2778.42|28
1623047110000|2021-06-07 06:25:10|2791.86|2778.86|2792.7|2779.7|2792.8|2779.8|2791.4|2778.4|26
1623047120000|2021-06-07 06:25:20|2792.73|2779.73|2792.03|2779.03|2793.29|2780.29|2791.11|2778.11|33
1623047130000|2021-06-07 06:25:30|2791.83|2778.83|2790.72|2777.72|2792.01|2779.01|2790.14|2777.14|34
1623047140000|2021-06-07 06:25:40|2790.71|2777.71|2790.06|2777.06|2790.76|2777.76|2789.65|2776.65|25
1623047150000|2021-06-07 06:25:50|2789.96|2776.96|2790.08|2777.08|2790.31|2777.31|2789.86|2776.86|30
1623047160000|2021-06-07 06:26:00|2790.07|2777.07|2790.13|2777.13|2790.29|2777.29|2789.76|2776.76|28
1623047170000|2021-06-07 06:26:10|2789.73|2776.73|2789.48|2776.48|2789.73|2776.73|2788.12|2775.12|16
1623047180000|2021-06-07 06:26:20|2790.35|2777.35|2789.42|2776.42|2790.36|2777.36|2789.42|2776.42|11
1623047190000|2021-06-07 06:26:30|2789.47|2776.47|2790.33|2777.33|2790.35|2777.35|2789.18|2776.18|10
1623047200000|2021-06-07 06:26:40|2790.32|2777.32|2788.44|2775.44|2790.32|2777.32|2788.29|2775.29|17
1623047210000|2021-06-07 06:26:50|2788.6|2775.6|2788.86|2775.86|2789.26|2776.26|2788.55|2775.55|21
1623047220000|2021-06-07 06:27:00|2789.5|2776.5|2787.49|2774.49|2789.5|2776.5|2787.21|2774.21|24
1623047230000|2021-06-07 06:27:10|2787.87|2774.87|2787.33|2774.33|2788.24|2775.24|2787.14|2774.14|24
1623047240000|2021-06-07 06:27:20|2787.26|2774.26|2786.89|2773.89|2787.44|2774.44|2786.67|2773.67|33
1623047250000|2021-06-07 06:27:30|2786.73|2773.73|2786.66|2773.66|2787.06|2774.06|2786.65|2773.65|26
1623047260000|2021-06-07 06:27:40|2786.62|2773.62|2785.63|2772.63|2786.73|2773.73|2785.63|2772.63|4
1623047270000|2021-06-07 06:27:50|2785.8|2772.8|2785.68|2772.68|2786.7|2773.7|2785.51|2772.51|31
1623047280000|2021-06-07 06:28:00|2785.72|2772.72|2784.57|2771.57|2785.82|2772.82|2784.57|2771.57|29
1623047290000|2021-06-07 06:28:10|2784.58|2771.58|2783.14|2770.14|2784.68|2771.68|2783.02|2770.02|33
1623047300000|2021-06-07 06:28:20|2783.26|2770.26|2782.04|2769.04|2783.26|2770.26|2782.04|2769.04|31
1623047310000|2021-06-07 06:28:30|2782.09|2769.09|2781.27|2768.27|2782.24|2769.24|2781.1|2768.1|28
1623047320000|2021-06-07 06:28:40|2781.32|2768.32|2782.37|2769.37|2782.51|2769.51|2780.62|2767.62|34
1623047330000|2021-06-07 06:28:50|2782.62|2769.62|2782.22|2769.22|2782.85|2769.85|2782.22|2769.22|33
1623047340000|2021-06-07 06:29:00|2782.26|2769.26|2781.21|2768.21|2783.02|2770.02|2781.21|2768.21|33
1623047350000|2021-06-07 06:29:10|2781.24|2768.24|2781.53|2768.53|2782.88|2769.88|2781.06|2768.06|36
1623047360000|2021-06-07 06:29:20|2781.21|2768.21|2779.89|2766.89|2781.57|2768.57|2779.89|2766.89|32
1623047370000|2021-06-07 06:29:30|2779.85|2766.85|2777.37|2764.37|2780.22|2767.22|2777.24|2764.24|30
1623047380000|2021-06-07 06:29:40|2777.42|2764.42|2779.81|2766.81|2780.32|2767.32|2777.42|2764.42|37
1623047390000|2021-06-07 06:29:50|2779.64|2766.64|2779.71|2766.71|2780.87|2767.87|2779.64|2766.64|38
1623047400000|2021-06-07 06:30:00|2779.93|2766.93|2780.48|2767.48|2780.49|2767.49|2779.5|2766.5|33
1623047410000|2021-06-07 06:30:10|2780.54|2767.54|2781.83|2768.83|2781.83|2768.83|2780.3|2767.3|34
1623047420000|2021-06-07 06:30:20|2781.85|2768.85|2782.44|2769.44|2782.8|2769.8|2781.85|2768.85|26
1623047430000|2021-06-07 06:30:30|2782.53|2769.53|2781.12|2768.12|2782.57|2769.57|2781.12|2768.12|36
1623047440000|2021-06-07 06:30:40|2781.1|2768.1|2782.03|2769.03|2782.03|2769.03|2780.96|2767.96|37
1623047450000|2021-06-07 06:30:50|2782.12|2769.12|2780.75|2767.75|2782.12|2769.12|2780.75|2767.75|28
1623047460000|2021-06-07 06:31:00|2780.76|2767.76|2778.95|2765.95|2781.34|2768.34|2778.92|2765.92|30
1623047470000|2021-06-07 06:31:10|2778.97|2765.97|2778.79|2765.79|2779.05|2766.05|2778.26|2765.26|27
1623047480000|2021-06-07 06:31:20|2778.88|2765.88|2777.47|2764.47|2779.9|2766.9|2777.47|2764.47|32
1623047490000|2021-06-07 06:31:30|2777.51|2764.51|2779.22|2766.22|2779.33|2766.33|2777.46|2764.46|36
1623047500000|2021-06-07 06:31:40|2779.56|2766.56|2778.6|2765.6|2780.44|2767.44|2778.6|2765.6|39
1623047510000|2021-06-07 06:31:50|2778.44|2765.44|2778.27|2765.27|2778.81|2765.81|2778.2|2765.2|33
1623047520000|2021-06-07 06:32:00|2778.16|2765.16|2780.93|2767.93|2780.93|2767.93|2778|2765|38
1623047530000|2021-06-07 06:32:10|2780.94|2767.94|2779.63|2766.63|2781.15|2768.15|2779.24|2766.24|35
1623047540000|2021-06-07 06:32:20|2779.64|2766.64|2780.85|2767.85|2781.08|2768.08|2779.64|2766.64|39
1623047550000|2021-06-07 06:32:30|2781.01|2768.01|2781.92|2768.92|2782.68|2769.68|2780.5|2767.5|34
1623047560000|2021-06-07 06:32:40|2782|2769|2782.02|2769.02|2782.18|2769.18|2781.57|2768.57|34
1623047570000|2021-06-07 06:32:50|2782.01|2769.01|2781.47|2768.47|2782.75|2769.75|2781.47|2768.47|18
1623047580000|2021-06-07 06:33:00|2781.59|2768.59|2782.83|2769.83|2782.99|2769.99|2781.36|2768.36|21
1623047590000|2021-06-07 06:33:10|2782.86|2769.86|2783.05|2770.05|2783.13|2770.13|2782.74|2769.74|17
1623047600000|2021-06-07 06:33:20|2782.91|2769.91|2783.54|2770.54|2783.78|2770.78|2782.87|2769.87|23
1623047610000|2021-06-07 06:33:30|2783.53|2770.53|2783.38|2770.38|2783.64|2770.64|2783.13|2770.13|30
1623047620000|2021-06-07 06:33:40|2783.31|2770.31|2783.51|2770.51|2783.64|2770.64|2782.85|2769.85|36
1623047630000|2021-06-07 06:33:50|2783.36|2770.36|2784.49|2771.49|2784.82|2771.82|2782.96|2769.96|38
1623047640000|2021-06-07 06:34:00|2784.4|2771.4|2782.74|2769.74|2784.53|2771.53|2782.6|2769.6|32
1623047650000|2021-06-07 06:34:10|2782.04|2769.04|2781.83|2768.83|2782.04|2769.04|2780.87|2767.87|32
1623047660000|2021-06-07 06:34:20|2781.82|2768.82|2782.08|2769.08|2782.26|2769.26|2781.06|2768.06|39
1623047670000|2021-06-07 06:34:30|2782.01|2769.01|2781.94|2768.94|2782.75|2769.75|2781.77|2768.77|34
1623047680000|2021-06-07 06:34:40|2781.71|2768.71|2781.47|2768.47|2781.94|2768.94|2781.47|2768.47|21
1623047690000|2021-06-07 06:34:50|2781.42|2768.42|2781.6|2768.6|2782.36|2769.36|2781.17|2768.17|29
1623047700000|2021-06-07 06:35:00|2781.84|2768.84|2782.73|2769.73|2783.57|2770.57|2781.68|2768.68|31
1623047710000|2021-06-07 06:35:10|2782.93|2769.93|2782.84|2769.84|2783.09|2770.09|2782.41|2769.41|32
1623047720000|2021-06-07 06:35:20|2783.01|2770.01|2782.32|2769.32|2783.22|2770.22|2782.28|2769.28|29
1623047730000|2021-06-07 06:35:30|2782.57|2769.57|2782.24|2769.24|2782.66|2769.66|2781.95|2768.95|23
1623047740000|2021-06-07 06:35:40|2782|2769|2781.49|2768.49|2782.33|2769.33|2781.26|2768.26|26
1623047750000|2021-06-07 06:35:50|2781.5|2768.5|2780.52|2767.52|2781.56|2768.56|2779.61|2766.61|16
1623047760000|2021-06-07 06:36:00|2781.44|2768.44|2780.3|2767.3|2781.44|2768.44|2779.84|2766.84|21
1623047770000|2021-06-07 06:36:10|2780.31|2767.31|2781.09|2768.09|2781.09|2768.09|2780.22|2767.22|20
1623047780000|2021-06-07 06:36:20|2781.1|2768.1|2781.62|2768.62|2781.87|2768.87|2780.94|2767.94|34
1623047790000|2021-06-07 06:36:30|2781.58|2768.58|2781.74|2768.74|2781.74|2768.74|2781.11|2768.11|29
1623047800000|2021-06-07 06:36:40|2781.75|2768.75|2781.56|2768.56|2782.15|2769.15|2781.42|2768.42|26
1623047810000|2021-06-07 06:36:50|2781.51|2768.51|2781.64|2768.64|2781.7|2768.7|2781.34|2768.34|31
1623047820000|2021-06-07 06:37:00|2781.78|2768.78|2780.52|2767.52|2781.78|2768.78|2780.51|2767.51|26
1623047830000|2021-06-07 06:37:10|2780.46|2767.46|2780.67|2767.67|2780.87|2767.87|2780.2|2767.2|30
1623047840000|2021-06-07 06:37:20|2780.66|2767.66|2780.33|2767.33|2780.66|2767.66|2780.33|2767.33|11
1623047850000|2021-06-07 06:37:30|2780.28|2767.28|2779.38|2766.38|2780.28|2767.28|2779.19|2766.19|22
1623047860000|2021-06-07 06:37:40|2779.47|2766.47|2779.92|2766.92|2779.92|2766.92|2779.47|2766.47|7
1623047870000|2021-06-07 06:37:50|2779.58|2766.58|2777.58|2764.58|2780.09|2767.09|2777.58|2764.58|33
1623047880000|2021-06-07 06:38:00|2777.65|2764.65|2779.28|2766.28|2779.39|2766.39|2777.22|2764.22|38
1623047890000|2021-06-07 06:38:10|2779.24|2766.24|2778.7|2765.7|2779.24|2766.24|2778.4|2765.4|28
1623047900000|2021-06-07 06:38:20|2778.8|2765.8|2779.26|2766.26|2779.32|2766.32|2778.68|2765.68|32
1623047910000|2021-06-07 06:38:30|2779.25|2766.25|2778.77|2765.77|2779.57|2766.57|2778.76|2765.76|26
1623047920000|2021-06-07 06:38:40|2778.87|2765.87|2779|2766|2779.95|2766.95|2778.76|2765.76|36
1623047930000|2021-06-07 06:38:50|2778.9|2765.9|2779.15|2766.15|2779.23|2766.23|2778.73|2765.73|30
1623047940000|2021-06-07 06:39:00|2779.08|2766.08|2779.02|2766.02|2779.66|2766.66|2778.8|2765.8|27
1623047950000|2021-06-07 06:39:10|2779.2|2766.2|2780.88|2767.88|2780.88|2767.88|2779.02|2766.02|34
1623047960000|2021-06-07 06:39:20|2780.75|2767.75|2781.9|2768.9|2783.05|2770.05|2780.38|2767.38|40
1623047970000|2021-06-07 06:39:30|2782|2769|2781.35|2768.35|2782.33|2769.33|2781.09|2768.09|38
1623047980000|2021-06-07 06:39:40|2781.96|2768.96|2781.18|2768.18|2782.1|2769.1|2780.89|2767.89|30
1623047990000|2021-06-07 06:39:50|2781.23|2768.23|2781.45|2768.45|2781.45|2768.45|2781.19|2768.19|16
1623048000000|2021-06-07 06:40:00|2781.26|2768.26|2780.07|2767.07|2781.7|2768.7|2780.07|2767.07|20
1623048010000|2021-06-07 06:40:10|2780.25|2767.25|2779.8|2766.8|2780.25|2767.25|2779.8|2766.8|6
1623048020000|2021-06-07 06:40:20|2779.71|2766.71|2780.21|2767.21|2780.87|2767.87|2779.71|2766.71|30
1623048030000|2021-06-07 06:40:30|2780.29|2767.29|2779.85|2766.85|2780.62|2767.62|2779.75|2766.75|17
1623048040000|2021-06-07 06:40:40|2779.81|2766.81|2779.68|2766.68|2779.98|2766.98|2779.08|2766.08|15
1623048050000|2021-06-07 06:40:50|2779.86|2766.86|2779.79|2766.79|2780.53|2767.53|2779.64|2766.64|35
1623048060000|2021-06-07 06:41:00|2780.24|2767.24|2779.07|2766.07|2780.36|2767.36|2778.85|2765.85|30
1623048070000|2021-06-07 06:41:10|2778.86|2765.86|2780.09|2767.09|2780.51|2767.51|2778.86|2765.86|28
1623048080000|2021-06-07 06:41:20|2780.12|2767.12|2779.53|2766.53|2780.6|2767.6|2779.53|2766.53|22
1623048090000|2021-06-07 06:41:30|2779.85|2766.85|2779.4|2766.4|2780.59|2767.59|2779.4|2766.4|31
1623048100000|2021-06-07 06:41:40|2779.32|2766.32|2779.61|2766.61|2779.61|2766.61|2779|2766|23
1623048110000|2021-06-07 06:41:50|2779.81|2766.81|2779.61|2766.61|2780.51|2767.51|2779.34|2766.34|27
1623048120000|2021-06-07 06:42:00|2779.53|2766.53|2779.59|2766.59|2779.75|2766.75|2779.44|2766.44|24
1623048130000|2021-06-07 06:42:10|2779.58|2766.58|2778.97|2765.97|2779.58|2766.58|2778.94|2765.94|20
1623048140000|2021-06-07 06:42:20|2778.96|2765.96|2778.61|2765.61|2778.96|2765.96|2778.34|2765.34|22
1623048150000|2021-06-07 06:42:30|2778.6|2765.6|2778.2|2765.2|2778.65|2765.65|2778.03|2765.03|16
1623048160000|2021-06-07 06:42:40|2778.3|2765.3|2777.45|2764.45|2778.37|2765.37|2776.81|2763.81|33
1623048170000|2021-06-07 06:42:50|2777.58|2764.58|2777.5|2764.5|2777.81|2764.81|2777.35|2764.35|30
1623048180000|2021-06-07 06:43:00|2777.51|2764.51|2776.75|2763.75|2777.51|2764.51|2776.24|2763.24|25
1623048190000|2021-06-07 06:43:10|2776.68|2763.68|2775.46|2762.46|2776.68|2763.68|2775.46|2762.46|23
1623048200000|2021-06-07 06:43:20|2775.59|2762.59|2775.24|2762.24|2776.07|2763.07|2774.69|2761.69|30
1623048210000|2021-06-07 06:43:30|2775.13|2762.13|2774.64|2761.64|2775.32|2762.32|2774.64|2761.64|34
1623048220000|2021-06-07 06:43:40|2774.63|2761.63|2774.71|2761.71|2775.02|2762.02|2774.63|2761.63|23
1623048230000|2021-06-07 06:43:50|2774.7|2761.7|2773.96|2760.96|2774.7|2761.7|2773.8|2760.8|21
1623048240000|2021-06-07 06:44:00|2774.1|2761.1|2776.78|2763.78|2776.98|2763.98|2774.1|2761.1|33
1623048250000|2021-06-07 06:44:10|2776.87|2763.87|2776.98|2763.98|2777.16|2764.16|2776.8|2763.8|27
1623048260000|2021-06-07 06:44:20|2777.07|2764.07|2776.74|2763.74|2777.11|2764.11|2776.37|2763.37|23
1623048270000|2021-06-07 06:44:30|2776.73|2763.73|2776.31|2763.31|2776.88|2763.88|2775.03|2762.03|28
1623048280000|2021-06-07 06:44:40|2776.32|2763.32|2776.73|2763.73|2776.97|2763.97|2775.91|2762.91|30
1623048290000|2021-06-07 06:44:50|2776.68|2763.68|2775.83|2762.83|2776.86|2763.86|2775.76|2762.76|33
1623048300000|2021-06-07 06:45:00|2775.64|2762.64|2778.98|2765.98|2778.98|2765.98|2775.64|2762.64|34
1623048310000|2021-06-07 06:45:10|2778.4|2765.4|2778.86|2765.86|2778.92|2765.92|2777.69|2764.69|38
1623048320000|2021-06-07 06:45:20|2778.95|2765.95|2777.35|2764.35|2779.03|2766.03|2777.35|2764.35|34
1623048330000|2021-06-07 06:45:30|2777.61|2764.61|2776.56|2763.56|2777.73|2764.73|2776.21|2763.21|31
1623048340000|2021-06-07 06:45:40|2776.49|2763.49|2776.25|2763.25|2776.59|2763.59|2775.85|2762.85|29
1623048350000|2021-06-07 06:45:50|2776.24|2763.24|2775.94|2762.94|2776.45|2763.45|2775.94|2762.94|26
1623048360000|2021-06-07 06:46:00|2776|2763|2775.39|2762.39|2776|2763|2775.18|2762.18|34
1623048370000|2021-06-07 06:46:10|2775.41|2762.41|2774.85|2761.85|2775.46|2762.46|2774.76|2761.76|19
1623048380000|2021-06-07 06:46:20|2774.79|2761.79|2772.16|2759.16|2774.99|2761.99|2771.47|2758.47|23
1623048390000|2021-06-07 06:46:30|2772.15|2759.15|2770.61|2757.61|2772.57|2759.57|2770.13|2757.13|34
1623048400000|2021-06-07 06:46:40|2770.53|2757.53|2764.67|2751.67|2770.97|2757.97|2763.75|2750.75|36
1623048410000|2021-06-07 06:46:50|2764.7|2751.7|2767.36|2754.36|2767.36|2754.36|2764.7|2751.7|40
1623048420000|2021-06-07 06:47:00|2766.99|2753.99|2769.35|2756.35|2769.63|2756.63|2766.45|2753.45|34
1623048430000|2021-06-07 06:47:10|2769.18|2756.18|2769.1|2756.1|2769.82|2756.82|2768.28|2755.28|28
1623048440000|2021-06-07 06:47:20|2769.16|2756.16|2771.78|2758.78|2771.78|2758.78|2769.1|2756.1|36
1623048450000|2021-06-07 06:47:30|2771.79|2758.79|2773.24|2760.24|2773.25|2760.25|2771.74|2758.74|36
1623048460000|2021-06-07 06:47:40|2773.23|2760.23|2772.49|2759.49|2773.26|2760.26|2772.25|2759.25|27
1623048470000|2021-06-07 06:47:50|2772.51|2759.51|2771.72|2758.72|2772.51|2759.51|2771.48|2758.48|36
1623048480000|2021-06-07 06:48:00|2771.73|2758.73|2771.01|2758.01|2771.73|2758.73|2771.01|2758.01|36
1623048490000|2021-06-07 06:48:10|2771.05|2758.05|2772.47|2759.47|2772.54|2759.54|2771.03|2758.03|38
1623048500000|2021-06-07 06:48:20|2772.63|2759.63|2771.5|2758.5|2772.63|2759.63|2770.89|2757.89|39
1623048510000|2021-06-07 06:48:30|2771.4|2758.4|2772.24|2759.24|2772.34|2759.34|2770.96|2757.96|29
1623048520000|2021-06-07 06:48:40|2772.25|2759.25|2773.6|2760.6|2773.65|2760.65|2772.16|2759.16|27
1623048530000|2021-06-07 06:48:50|2773.73|2760.73|2773.11|2760.11|2773.73|2760.73|2772.62|2759.62|27
1623048540000|2021-06-07 06:49:00|2773.06|2760.06|2774.02|2761.02|2774.02|2761.02|2772.05|2759.05|35
1623048550000|2021-06-07 06:49:10|2773.38|2760.38|2772.39|2759.39|2773.41|2760.41|2772.36|2759.36|26
1623048560000|2021-06-07 06:49:20|2772.36|2759.36|2771.86|2758.86|2772.39|2759.39|2771.86|2758.86|19
1623048570000|2021-06-07 06:49:30|2771.78|2758.78|2772.72|2759.72|2772.72|2759.72|2771.78|2758.78|16
1623048580000|2021-06-07 06:49:40|2772.57|2759.57|2772.25|2759.25|2772.67|2759.67|2771.97|2758.97|24
1623048590000|2021-06-07 06:49:50|2772.27|2759.27|2773.05|2760.05|2773.36|2760.36|2772.24|2759.24|28
1623048600000|2021-06-07 06:50:00|2773.18|2760.18|2773.51|2760.51|2773.54|2760.54|2773.18|2760.18|9
1623048610000|2021-06-07 06:50:10|2773.47|2760.47|2773.7|2760.7|2773.76|2760.76|2773.47|2760.47|16
1623048620000|2021-06-07 06:50:20|2774.18|2761.18|2773.03|2760.03|2774.47|2761.47|2773.03|2760.03|30
1623048630000|2021-06-07 06:50:30|2772.79|2759.79|2773.45|2760.45|2773.5|2760.5|2772.64|2759.64|32
1623048640000|2021-06-07 06:50:40|2773.38|2760.38|2772.52|2759.52|2773.38|2760.38|2772.39|2759.39|23
1623048650000|2021-06-07 06:50:50|2772.57|2759.57|2773.5|2760.5|2773.5|2760.5|2772.57|2759.57|10
1623048660000|2021-06-07 06:51:00|2773.78|2760.78|2771.58|2758.58|2773.78|2760.78|2770.22|2757.22|36
1623048670000|2021-06-07 06:51:10|2771.34|2758.34|2770.23|2757.23|2771.55|2758.55|2770.23|2757.23|23
1623048680000|2021-06-07 06:51:20|2770.05|2757.05|2770.02|2757.02|2770.05|2757.05|2768.28|2755.28|32
1623048690000|2021-06-07 06:51:30|2770.06|2757.06|2769.74|2756.74|2770.65|2757.65|2769.33|2756.33|30
1623048700000|2021-06-07 06:51:40|2769.47|2756.47|2770.23|2757.23|2770.87|2757.87|2769.47|2756.47|26
1623048710000|2021-06-07 06:51:50|2769.88|2756.88|2769|2756|2769.88|2756.88|2768.56|2755.56|35
1623048720000|2021-06-07 06:52:00|2768.86|2755.86|2770.87|2757.87|2770.88|2757.88|2768.73|2755.73|30
1623048730000|2021-06-07 06:52:10|2770.99|2757.99|2771.24|2758.24|2771.47|2758.47|2770.86|2757.86|32
1623048740000|2021-06-07 06:52:20|2771.28|2758.28|2769.77|2756.77|2771.82|2758.82|2769.47|2756.47|36
1623048750000|2021-06-07 06:52:30|2769.79|2756.79|2770.37|2757.37|2771.42|2758.42|2769.63|2756.63|39
1623048760000|2021-06-07 06:52:40|2770.45|2757.45|2771.52|2758.52|2771.95|2758.95|2770.16|2757.16|37
1623048770000|2021-06-07 06:52:50|2771.39|2758.39|2771.18|2758.18|2771.39|2758.39|2770.64|2757.64|34
1623048780000|2021-06-07 06:53:00|2771.2|2758.2|2771.3|2758.3|2771.84|2758.84|2771.07|2758.07|32
1623048790000|2021-06-07 06:53:10|2771.48|2758.48|2771.89|2758.89|2771.89|2758.89|2771.41|2758.41|22
1623048800000|2021-06-07 06:53:20|2771.93|2758.93|2773.38|2760.38|2773.57|2760.57|2771.7|2758.7|31
1623048810000|2021-06-07 06:53:30|2773.6|2760.6|2773.41|2760.41|2773.68|2760.68|2772.83|2759.83|27
1623048820000|2021-06-07 06:53:40|2773.43|2760.43|2772.88|2759.88|2773.57|2760.57|2772.33|2759.33|25
1623048830000|2021-06-07 06:53:50|2772.6|2759.6|2772.61|2759.61|2772.96|2759.96|2772.46|2759.46|14
1623048840000|2021-06-07 06:54:00|2772.63|2759.63|2772.48|2759.48|2772.83|2759.83|2772.43|2759.43|9
1623048850000|2021-06-07 06:54:10|2772.47|2759.47|2772.85|2759.85|2773.13|2760.13|2772.47|2759.47|17
1623048860000|2021-06-07 06:54:20|2772.9|2759.9|2773.84|2760.84|2773.84|2760.84|2772.6|2759.6|22
1623048870000|2021-06-07 06:54:30|2773.77|2760.77|2774.03|2761.03|2774.11|2761.11|2773.68|2760.68|23
1623048880000|2021-06-07 06:54:40|2774.02|2761.02|2775.1|2762.1|2775.29|2762.29|2773.93|2760.93|25
1623048890000|2021-06-07 06:54:50|2775.08|2762.08|2775.37|2762.37|2775.38|2762.38|2774.95|2761.95|25
1623048900000|2021-06-07 06:55:00|2775.59|2762.59|2774.11|2761.11|2776.26|2763.26|2773.96|2760.96|34
1623048910000|2021-06-07 06:55:10|2774.43|2761.43|2773.89|2760.89|2774.71|2761.71|2773.66|2760.66|35
1623048920000|2021-06-07 06:55:20|2773.95|2760.95|2774.38|2761.38|2774.38|2761.38|2773.94|2760.94|34
1623048930000|2021-06-07 06:55:30|2774.21|2761.21|2774.3|2761.3|2774.42|2761.42|2774|2761|20
1623048940000|2021-06-07 06:55:40|2774.27|2761.27|2773.61|2760.61|2774.27|2761.27|2772.91|2759.91|30
1623048950000|2021-06-07 06:55:50|2773.55|2760.55|2773.38|2760.38|2773.56|2760.56|2773.37|2760.37|28
1623048960000|2021-06-07 06:56:00|2773.42|2760.42|2771.75|2758.75|2773.46|2760.46|2771.71|2758.71|20
1623048970000|2021-06-07 06:56:10|2771.74|2758.74|2772.74|2759.74|2773.1|2760.1|2771.74|2758.74|29
1623048980000|2021-06-07 06:56:20|2772.72|2759.72|2771.94|2758.94|2772.72|2759.72|2771.84|2758.84|20
1623048990000|2021-06-07 06:56:30|2771.97|2758.97|2771.76|2758.76|2772.25|2759.25|2771.45|2758.45|24
1623049000000|2021-06-07 06:56:40|2771.47|2758.47|2771.62|2758.62|2771.81|2758.81|2771.47|2758.47|8
1623049010000|2021-06-07 06:56:50|2771.72|2758.72|2771.77|2758.77|2771.97|2758.97|2771.5|2758.5|8
1623049020000|2021-06-07 06:57:00|2771.84|2758.84|2771.51|2758.51|2771.91|2758.91|2771.37|2758.37|13
1623049030000|2021-06-07 06:57:10|2771.27|2758.27|2770.96|2757.96|2771.36|2758.36|2770.19|2757.19|28
1623049040000|2021-06-07 06:57:20|2770.86|2757.86|2770.76|2757.76|2770.87|2757.87|2769.93|2756.93|26
1623049050000|2021-06-07 06:57:30|2770.79|2757.79|2771.53|2758.53|2771.53|2758.53|2770.29|2757.29|25
1623049060000|2021-06-07 06:57:40|2771.47|2758.47|2772.07|2759.07|2772.07|2759.07|2771.34|2758.34|29
1623049070000|2021-06-07 06:57:50|2772.01|2759.01|2772.56|2759.56|2772.87|2759.87|2771.8|2758.8|25
1623049080000|2021-06-07 06:58:00|2772.75|2759.75|2772.1|2759.1|2772.82|2759.82|2771.88|2758.88|23
1623049090000|2021-06-07 06:58:10|2772.08|2759.08|2772|2759|2772.14|2759.14|2771.56|2758.56|22
1623049100000|2021-06-07 06:58:20|2772.07|2759.07|2771.68|2758.68|2772.07|2759.07|2771.57|2758.57|22
1623049110000|2021-06-07 06:58:30|2771.54|2758.54|2769.4|2756.4|2771.54|2758.54|2769.2|2756.2|20
1623049120000|2021-06-07 06:58:40|2769.51|2756.51|2769.74|2756.74|2769.99|2756.99|2769.51|2756.51|22
1623049130000|2021-06-07 06:58:50|2769.97|2756.97|2768.6|2755.6|2769.97|2756.97|2768.59|2755.59|15
1623049140000|2021-06-07 06:59:00|2768.61|2755.61|2769.46|2756.46|2769.46|2756.46|2768.61|2755.61|15
1623049150000|2021-06-07 06:59:10|2769.31|2756.31|2768.78|2755.78|2770.87|2757.87|2768.78|2755.78|26
1623049160000|2021-06-07 06:59:20|2768.77|2755.77|2768.84|2755.84|2769.07|2756.07|2768.7|2755.7|17
1623049170000|2021-06-07 06:59:30|2768.87|2755.87|2768.67|2755.67|2769.86|2756.86|2768.59|2755.59|31
1623049180000|2021-06-07 06:59:40|2768.66|2755.66|2768.64|2755.64|2768.77|2755.77|2768.4|2755.4|22
1623049190000|2021-06-07 06:59:50|2768.51|2755.51|2769.04|2756.04|2769.23|2756.23|2768.5|2755.5|23
1623049200000|2021-06-07 07:00:00|2769.16|2756.16|2768.75|2755.75|2769.27|2756.27|2768.67|2755.67|29
1623049210000|2021-06-07 07:00:10|2768.83|2755.83|2769.67|2756.67|2769.79|2756.79|2768.49|2755.49|33
1623049220000|2021-06-07 07:00:20|2769.02|2756.02|2768.46|2755.46|2769.35|2756.35|2768.23|2755.23|25
1623049230000|2021-06-07 07:00:30|2768.43|2755.43|2763.09|2750.09|2768.43|2755.43|2763.09|2750.09|34
1623049240000|2021-06-07 07:00:40|2763.35|2750.35|2760.55|2747.55|2763.35|2750.35|2760.55|2747.55|37
1623049250000|2021-06-07 07:00:50|2760.6|2747.6|2762.54|2749.54|2762.84|2749.84|2760.59|2747.59|38
1623049260000|2021-06-07 07:01:00|2762.39|2749.39|2760.92|2747.92|2762.85|2749.85|2760.9|2747.9|37
1623049270000|2021-06-07 07:01:10|2760.98|2747.98|2757.96|2744.96|2761.19|2748.19|2755.97|2742.97|37
1623049280000|2021-06-07 07:01:20|2757.6|2744.6|2756.78|2743.78|2757.75|2744.75|2756.34|2743.34|36
1623049290000|2021-06-07 07:01:30|2756.57|2743.57|2756.47|2743.47|2756.6|2743.6|2755.82|2742.82|37
1623049300000|2021-06-07 07:01:40|2756.45|2743.45|2755.8|2742.8|2756.61|2743.61|2755.3|2742.3|38
1623049310000|2021-06-07 07:01:50|2755.46|2742.46|2752.28|2739.28|2755.46|2742.46|2751.72|2738.72|38
1623049320000|2021-06-07 07:02:00|2752.37|2739.37|2752.79|2739.79|2753.44|2740.44|2752.14|2739.14|34
1623049330000|2021-06-07 07:02:10|2752.87|2739.87|2755.1|2742.1|2755.1|2742.1|2752.55|2739.55|31
1623049340000|2021-06-07 07:02:20|2755.69|2742.69|2754.12|2741.12|2755.69|2742.69|2753.99|2740.99|31
1623049350000|2021-06-07 07:02:30|2754.05|2741.05|2754.5|2741.5|2754.5|2741.5|2753.14|2740.14|39
1623049360000|2021-06-07 07:02:40|2754.64|2741.64|2754.24|2741.24|2754.64|2741.64|2753.46|2740.46|38
1623049370000|2021-06-07 07:02:50|2754.19|2741.19|2754.36|2741.36|2754.36|2741.36|2753.69|2740.69|33
1623049380000|2021-06-07 07:03:00|2754.19|2741.19|2756.53|2743.53|2756.53|2743.53|2754.16|2741.16|36
1623049390000|2021-06-07 07:03:10|2756.58|2743.58|2755.59|2742.59|2756.64|2743.64|2755.41|2742.41|33
1623049400000|2021-06-07 07:03:20|2755.66|2742.66|2755.92|2742.92|2756.61|2743.61|2755.66|2742.66|37
1623049410000|2021-06-07 07:03:30|2755.86|2742.86|2756.48|2743.48|2756.64|2743.64|2755.78|2742.78|29
1623049420000|2021-06-07 07:03:40|2756.54|2743.54|2757.1|2744.1|2757.2|2744.2|2756.12|2743.12|31
1623049430000|2021-06-07 07:03:50|2757.17|2744.17|2757.09|2744.09|2758.26|2745.26|2756.86|2743.86|35
1623049440000|2021-06-07 07:04:00|2757.07|2744.07|2757.43|2744.43|2757.48|2744.48|2756.7|2743.7|29
1623049450000|2021-06-07 07:04:10|2757.36|2744.36|2758.14|2745.14|2758.15|2745.15|2757.34|2744.34|24
1623049460000|2021-06-07 07:04:20|2758.18|2745.18|2757.88|2744.88|2758.18|2745.18|2757.59|2744.59|32
1623049470000|2021-06-07 07:04:30|2757.89|2744.89|2758.45|2745.45|2758.45|2745.45|2757.83|2744.83|26
1623049480000|2021-06-07 07:04:40|2758.47|2745.47|2758.5|2745.5|2758.53|2745.53|2758.46|2745.46|7
1623049490000|2021-06-07 07:04:50|2758.51|2745.51|2759.5|2746.5|2759.5|2746.5|2758.33|2745.33|25
1623049500000|2021-06-07 07:05:00|2759.55|2746.55|2759.63|2746.63|2759.64|2746.64|2759.24|2746.24|20
1623049510000|2021-06-07 07:05:10|2759.66|2746.66|2760.13|2747.13|2760.21|2747.21|2759.66|2746.66|18
1623049520000|2021-06-07 07:05:20|2760.11|2747.11|2761.01|2748.01|2761.01|2748.01|2760.11|2747.11|21
1623049530000|2021-06-07 07:05:30|2761|2748|2759.64|2746.64|2761.26|2748.26|2759.64|2746.64|30
1623049540000|2021-06-07 07:05:40|2759.61|2746.61|2759.81|2746.81|2759.92|2746.92|2759.38|2746.38|25
1623049550000|2021-06-07 07:05:50|2759.76|2746.76|2759.37|2746.37|2760.64|2747.64|2759.23|2746.23|34
1623049560000|2021-06-07 07:06:00|2759.19|2746.19|2759.38|2746.38|2759.59|2746.59|2758.96|2745.96|31
1623049570000|2021-06-07 07:06:10|2759.31|2746.31|2758.79|2745.79|2759.31|2746.31|2758.53|2745.53|33
1623049580000|2021-06-07 07:06:20|2758.77|2745.77|2758.79|2745.79|2758.86|2745.86|2758.63|2745.63|18
1623049590000|2021-06-07 07:06:30|2758.63|2745.63|2760.12|2747.12|2760.12|2747.12|2758.57|2745.57|28
1623049600000|2021-06-07 07:06:40|2760.27|2747.27|2760|2747|2760.33|2747.33|2759.87|2746.87|28
1623049610000|2021-06-07 07:06:50|2760.06|2747.06|2760.18|2747.18|2760.3|2747.3|2759.92|2746.92|24
1623049620000|2021-06-07 07:07:00|2760.29|2747.29|2760.36|2747.36|2760.36|2747.36|2759.79|2746.79|20
1623049630000|2021-06-07 07:07:10|2760.35|2747.35|2761.74|2748.74|2761.96|2748.96|2760.29|2747.29|32
1623049640000|2021-06-07 07:07:20|2761.81|2748.81|2762.01|2749.01|2762.23|2749.23|2761.79|2748.79|26
1623049650000|2021-06-07 07:07:30|2762.03|2749.03|2762.16|2749.16|2762.18|2749.18|2761.65|2748.65|28
1623049660000|2021-06-07 07:07:40|2762.02|2749.02|2761.96|2748.96|2762.19|2749.19|2761.71|2748.71|30
1623049670000|2021-06-07 07:07:50|2761.9|2748.9|2760.75|2747.75|2761.93|2748.93|2760.03|2747.03|24
1623049680000|2021-06-07 07:08:00|2761|2748|2760.58|2747.58|2761.05|2748.05|2760.27|2747.27|28
1623049690000|2021-06-07 07:08:10|2760.65|2747.65|2760.89|2747.89|2761.19|2748.19|2760.56|2747.56|18
1623049700000|2021-06-07 07:08:20|2760.76|2747.76|2758.91|2745.91|2760.76|2747.76|2758.91|2745.91|28
1623049710000|2021-06-07 07:08:30|2758.94|2745.94|2758.97|2745.97|2759.15|2746.15|2758.93|2745.93|13
1623049720000|2021-06-07 07:08:40|2759.1|2746.1|2758.92|2745.92|2759.24|2746.24|2758.92|2745.92|23
1623049730000|2021-06-07 07:08:50|2758.93|2745.93|2758.94|2745.94|2759.05|2746.05|2758.92|2745.92|30
1623049740000|2021-06-07 07:09:00|2758.96|2745.96|2759.16|2746.16|2759.16|2746.16|2758.92|2745.92|31
1623049750000|2021-06-07 07:09:10|2758.98|2745.98|2759.21|2746.21|2759.33|2746.33|2758.68|2745.68|26
1623049760000|2021-06-07 07:09:20|2758.98|2745.98|2757.97|2744.97|2759.44|2746.44|2757.76|2744.76|27
1623049770000|2021-06-07 07:09:30|2758.25|2745.25|2758.31|2745.31|2758.39|2745.39|2757.87|2744.87|25
1623049780000|2021-06-07 07:09:40|2758.29|2745.29|2758.02|2745.02|2758.44|2745.44|2757.42|2744.42|18
1623049790000|2021-06-07 07:09:50|2757.99|2744.99|2756.13|2743.13|2757.99|2744.99|2756.13|2743.13|23
1623049800000|2021-06-07 07:10:00|2756.59|2743.59|2756.49|2743.49|2756.93|2743.93|2756.29|2743.29|22
1623049810000|2021-06-07 07:10:10|2756.53|2743.53|2756.69|2743.69|2756.97|2743.97|2756.36|2743.36|32
1623049820000|2021-06-07 07:10:20|2756.72|2743.72|2756.74|2743.74|2756.95|2743.95|2756.57|2743.57|30
1623049830000|2021-06-07 07:10:30|2756.87|2743.87|2757.08|2744.08|2757.08|2744.08|2756.45|2743.45|28
1623049840000|2021-06-07 07:10:40|2757.14|2744.14|2758.85|2745.85|2758.92|2745.92|2757|2744|27
1623049850000|2021-06-07 07:10:50|2758.92|2745.92|2759.14|2746.14|2759.15|2746.15|2758.73|2745.73|21
1623049860000|2021-06-07 07:11:00|2758.95|2745.95|2759.57|2746.57|2759.78|2746.78|2758.69|2745.69|34
1623049870000|2021-06-07 07:11:10|2759.54|2746.54|2759.66|2746.66|2760.5|2747.5|2759.54|2746.54|32
1623049880000|2021-06-07 07:11:20|2759.63|2746.63|2760.09|2747.09|2760.36|2747.36|2759.63|2746.63|24
1623049890000|2021-06-07 07:11:30|2760.12|2747.12|2760.78|2747.78|2760.78|2747.78|2759.9|2746.9|27
1623049900000|2021-06-07 07:11:40|2760.89|2747.89|2759.67|2746.67|2761.22|2748.22|2759.67|2746.67|27
1623049910000|2021-06-07 07:11:50|2759.71|2746.71|2759.33|2746.33|2759.88|2746.88|2759.05|2746.05|27
1623049920000|2021-06-07 07:12:00|2759.44|2746.44|2761.52|2748.52|2761.53|2748.53|2759.14|2746.14|35
1623049930000|2021-06-07 07:12:10|2761.41|2748.41|2761.29|2748.29|2761.49|2748.49|2760.96|2747.96|19
1623049940000|2021-06-07 07:12:20|2761.26|2748.26|2759.31|2746.31|2761.33|2748.33|2759.31|2746.31|26
1623049950000|2021-06-07 07:12:30|2759.94|2746.94|2760.16|2747.16|2760.17|2747.17|2759.19|2746.19|28
1623049960000|2021-06-07 07:12:40|2760.07|2747.07|2759.36|2746.36|2760.07|2747.07|2758.97|2745.97|25
1623049970000|2021-06-07 07:12:50|2759.34|2746.34|2758.27|2745.27|2759.49|2746.49|2757.82|2744.82|24
1623049980000|2021-06-07 07:13:00|2758.31|2745.31|2758.62|2745.62|2759.08|2746.08|2757.81|2744.81|26
1623049990000|2021-06-07 07:13:10|2758.61|2745.61|2758.66|2745.66|2759.25|2746.25|2757.86|2744.86|21
1623050000000|2021-06-07 07:13:20|2758.68|2745.68|2758.42|2745.42|2759.09|2746.09|2758.34|2745.34|21
1623050010000|2021-06-07 07:13:30|2758.53|2745.53|2758.81|2745.81|2758.86|2745.86|2758.11|2745.11|30
1623050020000|2021-06-07 07:13:40|2758.83|2745.83|2759.12|2746.12|2759.17|2746.17|2758.55|2745.55|20
1623050030000|2021-06-07 07:13:50|2759.13|2746.13|2759.03|2746.03|2759.24|2746.24|2758.96|2745.96|24
1623050040000|2021-06-07 07:14:00|2758.81|2745.81|2758.04|2745.04|2758.81|2745.81|2756.74|2743.74|31
1623050050000|2021-06-07 07:14:10|2758.01|2745.01|2757.7|2744.7|2758.03|2745.03|2757.4|2744.4|36
1623050060000|2021-06-07 07:14:20|2757.06|2744.06|2757.81|2744.81|2757.81|2744.81|2756.91|2743.91|27
1623050070000|2021-06-07 07:14:30|2757.76|2744.76|2757.74|2744.74|2757.79|2744.79|2757.63|2744.63|23
1623050080000|2021-06-07 07:14:40|2757.73|2744.73|2757.74|2744.74|2757.78|2744.78|2757.58|2744.58|16
1623050090000|2021-06-07 07:14:50|2757.96|2744.96|2757.95|2744.95|2758.09|2745.09|2757.94|2744.94|24
1623050100000|2021-06-07 07:15:00|2757.97|2744.97|2756.91|2743.91|2758.84|2745.84|2756.91|2743.91|28
1623050110000|2021-06-07 07:15:10|2756.87|2743.87|2755.44|2742.44|2757.24|2744.24|2755.44|2742.44|29
1623050120000|2021-06-07 07:15:20|2755.46|2742.46|2755.03|2742.03|2756.35|2743.35|2755.03|2742.03|22
1623050130000|2021-06-07 07:15:30|2755.02|2742.02|2755.07|2742.07|2755.38|2742.38|2754.8|2741.8|25
1623050140000|2021-06-07 07:15:40|2755.06|2742.06|2755.06|2742.06|2755.14|2742.14|2755.06|2742.06|5
1623050150000|2021-06-07 07:15:50|2755.1|2742.1|2755.61|2742.61|2755.8|2742.8|2755.1|2742.1|20
1623050160000|2021-06-07 07:16:00|2755.55|2742.55|2755.34|2742.34|2755.66|2742.66|2755.15|2742.15|21
1623050170000|2021-06-07 07:16:10|2755.29|2742.29|2752.35|2739.35|2755.29|2742.29|2751.78|2738.78|29
1623050180000|2021-06-07 07:16:20|2751.75|2738.75|2751.88|2738.88|2751.92|2738.92|2751.11|2738.11|35
1623050190000|2021-06-07 07:16:30|2751.79|2738.79|2752.16|2739.16|2752.39|2739.39|2751.39|2738.39|30
1623050200000|2021-06-07 07:16:40|2752.05|2739.05|2753.25|2740.25|2753.25|2740.25|2751.86|2738.86|35
1623050210000|2021-06-07 07:16:50|2753|2740|2753.33|2740.33|2753.55|2740.55|2752.86|2739.86|33
1623050220000|2021-06-07 07:17:00|2753.48|2740.48|2752.29|2739.29|2753.51|2740.51|2752.15|2739.15|31
1623050230000|2021-06-07 07:17:10|2752.41|2739.41|2752.06|2739.06|2752.41|2739.41|2751.76|2738.76|24
1623050240000|2021-06-07 07:17:20|2752.15|2739.15|2752.07|2739.07|2752.34|2739.34|2751.93|2738.93|29
1623050250000|2021-06-07 07:17:30|2752.06|2739.06|2752.12|2739.12|2752.28|2739.28|2751.57|2738.57|30
1623050260000|2021-06-07 07:17:40|2752.2|2739.2|2747.68|2734.68|2752.2|2739.2|2747.48|2734.48|37
1623050270000|2021-06-07 07:17:50|2747.82|2734.82|2749.04|2736.04|2749.13|2736.13|2747.59|2734.59|38
1623050280000|2021-06-07 07:18:00|2748.89|2735.89|2748.87|2735.87|2749.34|2736.34|2748.18|2735.18|34
1623050290000|2021-06-07 07:18:10|2749.06|2736.06|2748.13|2735.13|2749.92|2736.92|2748.04|2735.04|38
1623050300000|2021-06-07 07:18:20|2748.38|2735.38|2746.38|2733.38|2748.44|2735.44|2746.28|2733.28|35
1623050310000|2021-06-07 07:18:30|2746.35|2733.35|2747.11|2734.11|2747.25|2734.25|2743.62|2730.62|37
1623050320000|2021-06-07 07:18:40|2747.31|2734.31|2747.26|2734.26|2748.46|2735.46|2747.26|2734.26|31
1623050330000|2021-06-07 07:18:50|2747.33|2734.33|2747.25|2734.25|2747.63|2734.63|2746.64|2733.64|32
1623050340000|2021-06-07 07:19:00|2747.31|2734.31|2748.65|2735.65|2749.81|2736.81|2747.21|2734.21|30
1623050350000|2021-06-07 07:19:10|2748.62|2735.62|2749.21|2736.21|2749.68|2736.68|2748.33|2735.33|34
1623050360000|2021-06-07 07:19:20|2749.28|2736.28|2751.01|2738.01|2751.76|2738.76|2748.9|2735.9|36
1623050370000|2021-06-07 07:19:30|2750.89|2737.89|2749.6|2736.6|2751.02|2738.02|2749.24|2736.24|38
1623050380000|2021-06-07 07:19:40|2750.08|2737.08|2749.45|2736.45|2750.19|2737.19|2749.2|2736.2|33
1623050390000|2021-06-07 07:19:50|2749.81|2736.81|2750.71|2737.71|2750.71|2737.71|2749.28|2736.28|40
1623050400000|2021-06-07 07:20:00|2750.81|2737.81|2751.44|2738.44|2751.62|2738.62|2750.06|2737.06|38
1623050410000|2021-06-07 07:20:10|2751.67|2738.67|2751.17|2738.17|2751.94|2738.94|2750.52|2737.52|35
1623050420000|2021-06-07 07:20:20|2750.9|2737.9|2751.09|2738.09|2751.28|2738.28|2750.47|2737.47|34
1623050430000|2021-06-07 07:20:30|2750.92|2737.92|2751.2|2738.2|2751.2|2738.2|2750.69|2737.69|31
1623050440000|2021-06-07 07:20:40|2750.68|2737.68|2751.03|2738.03|2751.41|2738.41|2750.16|2737.16|25
1623050450000|2021-06-07 07:20:50|2751.12|2738.12|2751.23|2738.23|2751.45|2738.45|2751.07|2738.07|15
1623050460000|2021-06-07 07:21:00|2751.27|2738.27|2752.2|2739.2|2752.43|2739.43|2751.26|2738.26|16
1623050470000|2021-06-07 07:21:10|2752.18|2739.18|2751.84|2738.84|2752.18|2739.18|2751.84|2738.84|18
1623050480000|2021-06-07 07:21:20|2751.87|2738.87|2751.9|2738.9|2752.02|2739.02|2751.65|2738.65|28
1623050490000|2021-06-07 07:21:30|2751.91|2738.91|2751.98|2738.98|2752.22|2739.22|2751.82|2738.82|25
1623050500000|2021-06-07 07:21:40|2752.08|2739.08|2752.04|2739.04|2753.17|2740.17|2751.84|2738.84|34
1623050510000|2021-06-07 07:21:50|2751.93|2738.93|2752.92|2739.92|2752.97|2739.97|2751.79|2738.79|33
1623050520000|2021-06-07 07:22:00|2752.98|2739.98|2753.29|2740.29|2753.93|2740.93|2752.39|2739.39|35
1623050530000|2021-06-07 07:22:10|2753.54|2740.54|2753.4|2740.4|2753.79|2740.79|2753.4|2740.4|30
1623050540000|2021-06-07 07:22:20|2753.35|2740.35|2753.94|2740.94|2754.06|2741.06|2753.01|2740.01|31
1623050550000|2021-06-07 07:22:30|2753.95|2740.95|2755.12|2742.12|2755.12|2742.12|2753.95|2740.95|31
1623050560000|2021-06-07 07:22:40|2755.21|2742.21|2756.33|2743.33|2756.33|2743.33|2755.21|2742.21|26
1623050570000|2021-06-07 07:22:50|2756.36|2743.36|2757.76|2744.76|2757.76|2744.76|2756.33|2743.33|19
1623050580000|2021-06-07 07:23:00|2757.77|2744.77|2758.3|2745.3|2758.47|2745.47|2757.11|2744.11|30
1623050590000|2021-06-07 07:23:10|2758.34|2745.34|2759.45|2746.45|2759.64|2746.64|2758.34|2745.34|33
1623050600000|2021-06-07 07:23:20|2759.47|2746.47|2757.35|2744.35|2759.47|2746.47|2757.03|2744.03|29
1623050610000|2021-06-07 07:23:30|2757.34|2744.34|2757.88|2744.88|2757.88|2744.88|2757.01|2744.01|24
1623050620000|2021-06-07 07:23:40|2758.04|2745.04|2758.25|2745.25|2758.58|2745.58|2757.94|2744.94|27
1623050630000|2021-06-07 07:23:50|2758.24|2745.24|2758.11|2745.11|2758.35|2745.35|2757.53|2744.53|18
1623050640000|2021-06-07 07:24:00|2758.52|2745.52|2759.83|2746.83|2759.83|2746.83|2758.1|2745.1|25
1623050650000|2021-06-07 07:24:10|2759.84|2746.84|2760.47|2747.47|2760.67|2747.67|2759.51|2746.51|24
1623050660000|2021-06-07 07:24:20|2760.44|2747.44|2761.72|2748.72|2762.38|2749.38|2760.35|2747.35|33
1623050670000|2021-06-07 07:24:30|2761.7|2748.7|2761.37|2748.37|2761.95|2748.95|2760.83|2747.83|29
1623050680000|2021-06-07 07:24:40|2761.14|2748.14|2761.51|2748.51|2762.06|2749.06|2761.14|2748.14|21
1623050690000|2021-06-07 07:24:50|2761.69|2748.69|2761.8|2748.8|2762.17|2749.17|2760.58|2747.58|28
1623050700000|2021-06-07 07:25:00|2761.84|2748.84|2762.36|2749.36|2762.36|2749.36|2761.82|2748.82|19
1623050710000|2021-06-07 07:25:10|2762.26|2749.26|2763.64|2750.64|2763.74|2750.74|2762.17|2749.17|30
1623050720000|2021-06-07 07:25:20|2763.73|2750.73|2764.3|2751.3|2764.34|2751.34|2763.58|2750.58|22
1623050730000|2021-06-07 07:25:30|2764.33|2751.33|2764.91|2751.91|2765.79|2752.79|2764.33|2751.33|23
1623050740000|2021-06-07 07:25:40|2764.83|2751.83|2765.45|2752.45|2765.45|2752.45|2763.96|2750.96|35
1623050750000|2021-06-07 07:25:50|2765.19|2752.19|2766.53|2753.53|2766.6|2753.6|2765.19|2752.19|34
1623050760000|2021-06-07 07:26:00|2766.07|2753.07|2767.12|2754.12|2767.39|2754.39|2765.91|2752.91|37
1623050770000|2021-06-07 07:26:10|2767.22|2754.22|2767.98|2754.98|2768.52|2755.52|2767.13|2754.13|38
1623050780000|2021-06-07 07:26:20|2768.15|2755.15|2766.48|2753.48|2768.38|2755.38|2766.21|2753.21|38
1623050790000|2021-06-07 07:26:30|2766.46|2753.46|2765|2752|2766.46|2753.46|2764.79|2751.79|39
1623050800000|2021-06-07 07:26:40|2765.15|2752.15|2765.39|2752.39|2765.39|2752.39|2764.78|2751.78|33
1623050810000|2021-06-07 07:26:50|2765.35|2752.35|2763.79|2750.79|2765.35|2752.35|2763.52|2750.52|32
1623050820000|2021-06-07 07:27:00|2763.78|2750.78|2764.28|2751.28|2765.39|2752.39|2763.78|2750.78|33
1623050830000|2021-06-07 07:27:10|2764.43|2751.43|2764.41|2751.41|2764.43|2751.43|2763.9|2750.9|33
1623050840000|2021-06-07 07:27:20|2764.42|2751.42|2765.47|2752.47|2765.51|2752.51|2763.94|2750.94|33
1623050850000|2021-06-07 07:27:30|2765.54|2752.54|2765.21|2752.21|2765.8|2752.8|2764.64|2751.64|31
1623050860000|2021-06-07 07:27:40|2765.23|2752.23|2764.76|2751.76|2765.4|2752.4|2764.55|2751.55|27
1623050870000|2021-06-07 07:27:50|2764.56|2751.56|2765.22|2752.22|2765.24|2752.24|2764.56|2751.56|29
1623050880000|2021-06-07 07:28:00|2765.31|2752.31|2764.41|2751.41|2765.33|2752.33|2764.15|2751.15|35
1623050890000|2021-06-07 07:28:10|2764.2|2751.2|2763.11|2750.11|2764.62|2751.62|2763.11|2750.11|36
1623050900000|2021-06-07 07:28:20|2763.16|2750.16|2763.15|2750.15|2763.49|2750.49|2763.02|2750.02|30
1623050910000|2021-06-07 07:28:30|2763.18|2750.18|2763.52|2750.52|2763.65|2750.65|2763.06|2750.06|27
1623050920000|2021-06-07 07:28:40|2763.33|2750.33|2763.64|2750.64|2763.75|2750.75|2762.9|2749.9|31
1623050930000|2021-06-07 07:28:50|2763.76|2750.76|2764.11|2751.11|2764.14|2751.14|2763.36|2750.36|31
1623050940000|2021-06-07 07:29:00|2764.16|2751.16|2765.17|2752.17|2765.17|2752.17|2764.12|2751.12|26
1623050950000|2021-06-07 07:29:10|2765.06|2752.06|2764.18|2751.18|2765.09|2752.09|2764.08|2751.08|24
1623050960000|2021-06-07 07:29:20|2764.09|2751.09|2763.05|2750.05|2764.09|2751.09|2763.02|2750.02|7
1623050970000|2021-06-07 07:29:30|2763.02|2750.02|2763.46|2750.46|2763.46|2750.46|2762.88|2749.88|8
1623050980000|2021-06-07 07:29:40|2763.45|2750.45|2763.4|2750.4|2763.95|2750.95|2763.28|2750.28|10
1623050990000|2021-06-07 07:29:50|2763.11|2750.11|2761.55|2748.55|2763.11|2750.11|2761.55|2748.55|23
1623051000000|2021-06-07 07:30:00|2761.67|2748.67|2761.51|2748.51|2761.75|2748.75|2761.17|2748.17|28
1623051010000|2021-06-07 07:30:10|2761.52|2748.52|2764.58|2751.58|2764.58|2751.58|2761.36|2748.36|34
1623051020000|2021-06-07 07:30:20|2764.6|2751.6|2764.8|2751.8|2765.07|2752.07|2764.18|2751.18|32
1623051030000|2021-06-07 07:30:30|2764.7|2751.7|2766.25|2753.25|2766.3|2753.3|2764.7|2751.7|36
1623051040000|2021-06-07 07:30:40|2766.1|2753.1|2767.6|2754.6|2767.78|2754.78|2766.03|2753.03|31
1623051050000|2021-06-07 07:30:50|2767.57|2754.57|2767.97|2754.97|2768.23|2755.23|2767.17|2754.17|38
1623051060000|2021-06-07 07:31:00|2767.99|2754.99|2768.56|2755.56|2768.74|2755.74|2767.49|2754.49|38
1623051070000|2021-06-07 07:31:10|2768.54|2755.54|2770.49|2757.49|2770.74|2757.74|2768.44|2755.44|37
1623051080000|2021-06-07 07:31:20|2770.46|2757.46|2771.01|2758.01|2771.55|2758.55|2770.28|2757.28|36
1623051090000|2021-06-07 07:31:30|2770.95|2757.95|2770.11|2757.11|2770.96|2757.96|2770.11|2757.11|36
1623051100000|2021-06-07 07:31:40|2770.08|2757.08|2769.63|2756.63|2770.63|2757.63|2769.57|2756.57|34
1623051110000|2021-06-07 07:31:50|2769.72|2756.72|2770.67|2757.67|2770.94|2757.94|2769.42|2756.42|32
1623051120000|2021-06-07 07:32:00|2770.69|2757.69|2770.83|2757.83|2771.09|2758.09|2770.15|2757.15|32
1623051130000|2021-06-07 07:32:10|2770.89|2757.89|2770.55|2757.55|2770.89|2757.89|2770.54|2757.54|36
1623051140000|2021-06-07 07:32:20|2770.43|2757.43|2770.46|2757.46|2770.67|2757.67|2770.39|2757.39|28
1623051150000|2021-06-07 07:32:30|2770.9|2757.9|2770.71|2757.71|2772.39|2759.39|2770.6|2757.6|35
1623051160000|2021-06-07 07:32:40|2770.79|2757.79|2770.8|2757.8|2771.31|2758.31|2770.24|2757.24|34
1623051170000|2021-06-07 07:32:50|2770.85|2757.85|2771.44|2758.44|2771.59|2758.59|2770.8|2757.8|33
1623051180000|2021-06-07 07:33:00|2771.45|2758.45|2771.11|2758.11|2771.45|2758.45|2771.09|2758.09|29
1623051190000|2021-06-07 07:33:10|2771.13|2758.13|2772.01|2759.01|2772.18|2759.18|2771.12|2758.12|31
1623051200000|2021-06-07 07:33:20|2772.02|2759.02|2772.38|2759.38|2774.18|2761.18|2772.02|2759.02|36
1623051210000|2021-06-07 07:33:30|2772.35|2759.35|2771.57|2758.57|2772.45|2759.45|2771.57|2758.57|35
1623051220000|2021-06-07 07:33:40|2771.72|2758.72|2771.88|2758.88|2771.88|2758.88|2770.68|2757.68|31
1623051230000|2021-06-07 07:33:50|2771.74|2758.74|2770.89|2757.89|2772.5|2759.5|2770.89|2757.89|37
1623051240000|2021-06-07 07:34:00|2770.92|2757.92|2772.27|2759.27|2772.34|2759.34|2770.61|2757.61|40
1623051250000|2021-06-07 07:34:10|2772.05|2759.05|2771.58|2758.58|2772.35|2759.35|2771.53|2758.53|39
1623051260000|2021-06-07 07:34:20|2771.59|2758.59|2771.82|2758.82|2772.49|2759.49|2771.4|2758.4|37
1623051270000|2021-06-07 07:34:30|2771.83|2758.83|2772.49|2759.49|2772.72|2759.72|2771.71|2758.71|37
1623051280000|2021-06-07 07:34:40|2772.47|2759.47|2771.52|2758.52|2772.51|2759.51|2770.65|2757.65|36
1623051290000|2021-06-07 07:34:50|2771.49|2758.49|2771.48|2758.48|2772.44|2759.44|2770.66|2757.66|26
1623051300000|2021-06-07 07:35:00|2771.66|2758.66|2771.58|2758.58|2771.77|2758.77|2770.62|2757.62|14
1623051310000|2021-06-07 07:35:10|2771.82|2758.82|2770.09|2757.09|2771.82|2758.82|2770.05|2757.05|30
1623051320000|2021-06-07 07:35:20|2769.99|2756.99|2769.88|2756.88|2770.25|2757.25|2769.88|2756.88|21
1623051330000|2021-06-07 07:35:30|2769.86|2756.86|2769.9|2756.9|2770.63|2757.63|2769.8|2756.8|27
1623051340000|2021-06-07 07:35:40|2770|2757|2770.1|2757.1|2770.1|2757.1|2769.77|2756.77|12
1623051350000|2021-06-07 07:35:50|2769.98|2756.98|2769.52|2756.52|2770.1|2757.1|2769.21|2756.21|12
1623051360000|2021-06-07 07:36:00|2769.27|2756.27|2770.27|2757.27|2770.49|2757.49|2769.27|2756.27|18
1623051370000|2021-06-07 07:36:10|2770.19|2757.19|2769.89|2756.89|2770.27|2757.27|2769.42|2756.42|32
1623051380000|2021-06-07 07:36:20|2769.91|2756.91|2769.75|2756.75|2770.73|2757.73|2769.75|2756.75|31
1623051390000|2021-06-07 07:36:30|2769.63|2756.63|2769.34|2756.34|2769.63|2756.63|2769.19|2756.19|24
1623051400000|2021-06-07 07:36:40|2769.29|2756.29|2769.61|2756.61|2769.75|2756.75|2769.25|2756.25|20
1623051410000|2021-06-07 07:36:50|2769.41|2756.41|2769.35|2756.35|2769.45|2756.45|2769.16|2756.16|18
1623051420000|2021-06-07 07:37:00|2769.26|2756.26|2769.97|2756.97|2771.11|2758.11|2769.26|2756.26|36
1623051430000|2021-06-07 07:37:10|2769.86|2756.86|2769.46|2756.46|2769.91|2756.91|2769.24|2756.24|28
1623051440000|2021-06-07 07:37:20|2769.36|2756.36|2769.5|2756.5|2769.52|2756.52|2769.34|2756.34|23
1623051450000|2021-06-07 07:37:30|2769.33|2756.33|2769.67|2756.67|2769.88|2756.88|2769.21|2756.21|15
1623051460000|2021-06-07 07:37:40|2769.55|2756.55|2770.32|2757.32|2770.38|2757.38|2769.25|2756.25|27
1623051470000|2021-06-07 07:37:50|2770.3|2757.3|2770.24|2757.24|2770.83|2757.83|2769.89|2756.89|37
1623051480000|2021-06-07 07:38:00|2770.51|2757.51|2769.12|2756.12|2770.51|2757.51|2768.82|2755.82|33
1623051490000|2021-06-07 07:38:10|2769.13|2756.13|2769.11|2756.11|2769.2|2756.2|2768.92|2755.92|22
1623051500000|2021-06-07 07:38:20|2769.09|2756.09|2768.89|2755.89|2769.3|2756.3|2768.63|2755.63|30
1623051510000|2021-06-07 07:38:30|2768.82|2755.82|2768.52|2755.52|2768.82|2755.82|2768.5|2755.5|24
1623051520000|2021-06-07 07:38:40|2768.62|2755.62|2769.03|2756.03|2769.76|2756.76|2768.54|2755.54|34
1623051530000|2021-06-07 07:38:50|2769.02|2756.02|2769.07|2756.07|2769.07|2756.07|2768.9|2755.9|28
1623051540000|2021-06-07 07:39:00|2768.97|2755.97|2770.89|2757.89|2770.97|2757.97|2768.97|2755.97|28
1623051550000|2021-06-07 07:39:10|2770.63|2757.63|2770.49|2757.49|2770.86|2757.86|2769.68|2756.68|33
1623051560000|2021-06-07 07:39:20|2770.46|2757.46|2771.52|2758.52|2771.68|2758.68|2770.19|2757.19|30
1623051570000|2021-06-07 07:39:30|2771.59|2758.59|2771.6|2758.6|2771.76|2758.76|2771.43|2758.43|31
1623051580000|2021-06-07 07:39:40|2771.52|2758.52|2772.6|2759.6|2772.66|2759.66|2771.52|2758.52|28
1623051590000|2021-06-07 07:39:50|2772.58|2759.58|2772.37|2759.37|2772.61|2759.61|2772.37|2759.37|26
1623051600000|2021-06-07 07:40:00|2772.34|2759.34|2772.15|2759.15|2772.41|2759.41|2771.67|2758.67|23
1623051610000|2021-06-07 07:40:10|2772.25|2759.25|2772.78|2759.78|2772.78|2759.78|2772.1|2759.1|26
1623051620000|2021-06-07 07:40:20|2772.71|2759.71|2774.79|2761.79|2775.14|2762.14|2772.71|2759.71|29
1623051630000|2021-06-07 07:40:30|2774.81|2761.81|2776.8|2763.8|2777.44|2764.44|2774.81|2761.81|28
1623051640000|2021-06-07 07:40:40|2776.91|2763.91|2777.16|2764.16|2777.4|2764.4|2776.91|2763.91|29
1623051650000|2021-06-07 07:40:50|2777.13|2764.13|2775.74|2762.74|2777.13|2764.13|2775.7|2762.7|35
1623051660000|2021-06-07 07:41:00|2776.2|2763.2|2776.16|2763.16|2776.42|2763.42|2775.74|2762.74|36
1623051670000|2021-06-07 07:41:10|2776.26|2763.26|2776.7|2763.7|2776.9|2763.9|2776.26|2763.26|30
1623051680000|2021-06-07 07:41:20|2776.53|2763.53|2775.42|2762.42|2776.81|2763.81|2775.21|2762.21|29
1623051690000|2021-06-07 07:41:30|2775.44|2762.44|2774.67|2761.67|2775.86|2762.86|2774.67|2761.67|32
1623051700000|2021-06-07 07:41:40|2774.34|2761.34|2774.08|2761.08|2774.57|2761.57|2773.95|2760.95|30
1623051710000|2021-06-07 07:41:50|2774.1|2761.1|2773.5|2760.5|2774.25|2761.25|2773.49|2760.49|20
1623051720000|2021-06-07 07:42:00|2773.65|2760.65|2773.25|2760.25|2773.65|2760.65|2772.71|2759.71|28
1623051730000|2021-06-07 07:42:10|2773.22|2760.22|2773.79|2760.79|2773.79|2760.79|2772.92|2759.92|21
1623051740000|2021-06-07 07:42:20|2773.57|2760.57|2773.28|2760.28|2773.57|2760.57|2773.17|2760.17|18
1623051750000|2021-06-07 07:42:30|2773.33|2760.33|2773.49|2760.49|2773.64|2760.64|2773.28|2760.28|19
1623051760000|2021-06-07 07:42:40|2773.5|2760.5|2773.67|2760.67|2773.68|2760.68|2772.57|2759.57|15
1623051770000|2021-06-07 07:42:50|2773.24|2760.24|2773.04|2760.04|2773.71|2760.71|2772.98|2759.98|9
1623051780000|2021-06-07 07:43:00|2772.79|2759.79|2774.35|2761.35|2774.46|2761.46|2772.71|2759.71|24
1623051790000|2021-06-07 07:43:10|2774.36|2761.36|2773.1|2760.1|2774.47|2761.47|2772.88|2759.88|29
1623051800000|2021-06-07 07:43:20|2773.08|2760.08|2773.36|2760.36|2773.69|2760.69|2773.08|2760.08|28
1623051810000|2021-06-07 07:43:30|2773.26|2760.26|2773.13|2760.13|2773.36|2760.36|2773.13|2760.13|8
1623051820000|2021-06-07 07:43:40|2773.22|2760.22|2773.19|2760.19|2773.6|2760.6|2773.19|2760.19|20
1623051830000|2021-06-07 07:43:50|2773.16|2760.16|2773.14|2760.14|2773.42|2760.42|2773.14|2760.14|10
1623051840000|2021-06-07 07:44:00|2773.23|2760.23|2773.12|2760.12|2773.41|2760.41|2773.12|2760.12|9
1623051850000|2021-06-07 07:44:10|2773.23|2760.23|2773.3|2760.3|2773.89|2760.89|2772.32|2759.32|22
1623051860000|2021-06-07 07:44:20|2773.28|2760.28|2773.14|2760.14|2773.89|2760.89|2773.13|2760.13|18
1623051870000|2021-06-07 07:44:30|2773.15|2760.15|2773.04|2760.04|2773.9|2760.9|2773.04|2760.04|20
1623051880000|2021-06-07 07:44:40|2773.11|2760.11|2772.92|2759.92|2773.19|2760.19|2772.78|2759.78|12
1623051890000|2021-06-07 07:44:50|2772.82|2759.82|2772.63|2759.63|2772.84|2759.84|2772.29|2759.29|27
1623051900000|2021-06-07 07:45:00|2772.6|2759.6|2771.78|2758.78|2772.63|2759.63|2771.78|2758.78|17
1623051910000|2021-06-07 07:45:10|2771.79|2758.79|2769.87|2756.87|2771.97|2758.97|2769.87|2756.87|30
1623051920000|2021-06-07 07:45:20|2769.86|2756.86|2769.6|2756.6|2769.91|2756.91|2769.59|2756.59|16
1623051930000|2021-06-07 07:45:30|2769.59|2756.59|2768.93|2755.93|2769.7|2756.7|2768.87|2755.87|14
1623051940000|2021-06-07 07:45:40|2769.03|2756.03|2769.69|2756.69|2769.73|2756.73|2768.31|2755.31|25
1623051950000|2021-06-07 07:45:50|2769.71|2756.71|2770.98|2757.98|2770.99|2757.99|2769.69|2756.69|20
1623051960000|2021-06-07 07:46:00|2770.96|2757.96|2770.78|2757.78|2771.02|2758.02|2770.78|2757.78|12
1623051970000|2021-06-07 07:46:10|2770.97|2757.97|2772.02|2759.02|2772.13|2759.13|2770.77|2757.77|16
1623051980000|2021-06-07 07:46:20|2772.03|2759.03|2773.27|2760.27|2773.29|2760.29|2772.03|2759.03|24
1623051990000|2021-06-07 07:46:30|2773.36|2760.36|2774.57|2761.57|2774.57|2761.57|2773.36|2760.36|16
1623052000000|2021-06-07 07:46:40|2774.31|2761.31|2775.23|2762.23|2775.26|2762.26|2774.31|2761.31|13
1623052010000|2021-06-07 07:46:50|2775.12|2762.12|2775.08|2762.08|2775.26|2762.26|2775.08|2762.08|12
1623052020000|2021-06-07 07:47:00|2774.94|2761.94|2774.34|2761.34|2774.94|2761.94|2774.1|2761.1|22
1623052030000|2021-06-07 07:47:10|2774.33|2761.33|2773.16|2760.16|2774.5|2761.5|2772.97|2759.97|23
1623052040000|2021-06-07 07:47:20|2773.23|2760.23|2772.9|2759.9|2773.91|2760.91|2772.78|2759.78|21
1623052050000|2021-06-07 07:47:30|2773.08|2760.08|2773.67|2760.67|2773.69|2760.69|2773.02|2760.02|28
1623052060000|2021-06-07 07:47:40|2773.72|2760.72|2773.11|2760.11|2773.81|2760.81|2773.11|2760.11|14
1623052070000|2021-06-07 07:47:50|2773.15|2760.15|2772.02|2759.02|2773.36|2760.36|2772.02|2759.02|22
1623052080000|2021-06-07 07:48:00|2771.03|2758.03|2771.61|2758.61|2772.36|2759.36|2771.03|2758.03|25
1623052090000|2021-06-07 07:48:10|2771.59|2758.59|2771.92|2758.92|2772.77|2759.77|2771.45|2758.45|27
1623052100000|2021-06-07 07:48:20|2771.82|2758.82|2772.22|2759.22|2772.49|2759.49|2771.61|2758.61|27
1623052110000|2021-06-07 07:48:30|2772.08|2759.08|2772.18|2759.18|2772.34|2759.34|2772.08|2759.08|24
1623052120000|2021-06-07 07:48:40|2772.11|2759.11|2772.06|2759.06|2772.11|2759.11|2772.06|2759.06|5
1623052130000|2021-06-07 07:48:50|2771.99|2758.99|2772.09|2759.09|2772.23|2759.23|2771.95|2758.95|19
1623052140000|2021-06-07 07:49:00|2772|2759|2772.15|2759.15|2772.15|2759.15|2771.97|2758.97|9
1623052150000|2021-06-07 07:49:10|2772.11|2759.11|2771.69|2758.69|2772.11|2759.11|2770.56|2757.56|25
1623052160000|2021-06-07 07:49:20|2771.71|2758.71|2772.34|2759.34|2772.68|2759.68|2771.71|2758.71|35
1623052170000|2021-06-07 07:49:30|2772.26|2759.26|2771.85|2758.85|2772.35|2759.35|2771.85|2758.85|25
1623052180000|2021-06-07 07:49:40|2771.86|2758.86|2771.64|2758.64|2772.02|2759.02|2771.63|2758.63|26
1623052190000|2021-06-07 07:49:50|2771.73|2758.73|2771.54|2758.54|2771.78|2758.78|2771.26|2758.26|18
1623052200000|2021-06-07 07:50:00|2771.55|2758.55|2771.5|2758.5|2771.67|2758.67|2771.1|2758.1|14
1623052210000|2021-06-07 07:50:10|2770.88|2757.88|2770.51|2757.51|2770.88|2757.88|2770.51|2757.51|4
1623052220000|2021-06-07 07:50:20|2770.64|2757.64|2771.43|2758.43|2771.58|2758.58|2770.64|2757.64|25
1623052230000|2021-06-07 07:50:30|2771.32|2758.32|2770.67|2757.67|2771.38|2758.38|2770.17|2757.17|35
1623052240000|2021-06-07 07:50:40|2770.58|2757.58|2769.15|2756.15|2770.68|2757.68|2769.15|2756.15|21
1623052250000|2021-06-07 07:50:50|2769.12|2756.12|2768.98|2755.98|2769.53|2756.53|2768.98|2755.98|24
1623052260000|2021-06-07 07:51:00|2768.97|2755.97|2766.07|2753.07|2769.15|2756.15|2766|2753|32
1623052270000|2021-06-07 07:51:10|2766|2753|2767.07|2754.07|2767.48|2754.48|2765.72|2752.72|36
1623052280000|2021-06-07 07:51:20|2767.04|2754.04|2767.59|2754.59|2767.65|2754.65|2766.84|2753.84|33
1623052290000|2021-06-07 07:51:30|2767.53|2754.53|2766.66|2753.66|2767.65|2754.65|2766.66|2753.66|37
1623052300000|2021-06-07 07:51:40|2766.88|2753.88|2766.96|2753.96|2767.15|2754.15|2766.72|2753.72|28
1623052310000|2021-06-07 07:51:50|2766.92|2753.92|2765.59|2752.59|2766.92|2753.92|2765.31|2752.31|30
1623052320000|2021-06-07 07:52:00|2765.6|2752.6|2766.16|2753.16|2766.57|2753.57|2765.5|2752.5|33
1623052330000|2021-06-07 07:52:10|2766.03|2753.03|2766.19|2753.19|2766.52|2753.52|2766.01|2753.01|18
1623052340000|2021-06-07 07:52:20|2766.01|2753.01|2767.78|2754.78|2767.78|2754.78|2766|2753|32
1623052350000|2021-06-07 07:52:30|2767.57|2754.57|2766.97|2753.97|2767.66|2754.66|2766.83|2753.83|31
1623052360000|2021-06-07 07:52:40|2766.73|2753.73|2766.58|2753.58|2766.8|2753.8|2766.57|2753.57|18
1623052370000|2021-06-07 07:52:50|2766.29|2753.29|2766.14|2753.14|2766.6|2753.6|2765.84|2752.84|18
1623052380000|2021-06-07 07:53:00|2766|2753|2765.35|2752.35|2766|2753|2765.29|2752.29|17
1623052390000|2021-06-07 07:53:10|2765.32|2752.32|2763|2750|2765.32|2752.32|2762.34|2749.34|23
1623052400000|2021-06-07 07:53:20|2763.04|2750.04|2763.24|2750.24|2763.26|2750.26|2762.43|2749.43|24
1623052410000|2021-06-07 07:53:30|2763.35|2750.35|2765.44|2752.44|2765.94|2752.94|2763.35|2750.35|31
1623052420000|2021-06-07 07:53:40|2766.24|2753.24|2767|2754|2767.18|2754.18|2765.85|2752.85|37
1623052430000|2021-06-07 07:53:50|2767.01|2754.01|2766.94|2753.94|2767.39|2754.39|2766.83|2753.83|35
1623052440000|2021-06-07 07:54:00|2766.92|2753.92|2767.88|2754.88|2768.02|2755.02|2766.91|2753.91|26
1623052450000|2021-06-07 07:54:10|2767.86|2754.86|2766.68|2753.68|2767.91|2754.91|2766.11|2753.11|32
1623052460000|2021-06-07 07:54:20|2766.99|2753.99|2767.69|2754.69|2767.97|2754.97|2766.99|2753.99|28
1623052470000|2021-06-07 07:54:30|2767.61|2754.61|2769.33|2756.33|2769.42|2756.42|2767.44|2754.44|21
1623052480000|2021-06-07 07:54:40|2769.34|2756.34|2769.65|2756.65|2769.73|2756.73|2769.24|2756.24|14
1623052490000|2021-06-07 07:54:50|2769.95|2756.95|2770.01|2757.01|2770.01|2757.01|2769.63|2756.63|16
1623052500000|2021-06-07 07:55:00|2769.8|2756.8|2768.72|2755.72|2770.19|2757.19|2768.64|2755.64|26
1623052510000|2021-06-07 07:55:10|2768.51|2755.51|2768.16|2755.16|2768.78|2755.78|2767.66|2754.66|33
1623052520000|2021-06-07 07:55:20|2768.19|2755.19|2768.37|2755.37|2768.63|2755.63|2767.83|2754.83|21
1623052530000|2021-06-07 07:55:30|2768.38|2755.38|2767.99|2754.99|2769.01|2756.01|2767.93|2754.93|25
1623052540000|2021-06-07 07:55:40|2768|2755|2767.82|2754.82|2768|2755|2767.66|2754.66|10
1623052550000|2021-06-07 07:55:50|2766.52|2753.52|2766.98|2753.98|2767.28|2754.28|2766.52|2753.52|29
1623052560000|2021-06-07 07:56:00|2767.01|2754.01|2767.17|2754.17|2767.38|2754.38|2766.81|2753.81|29
1623052570000|2021-06-07 07:56:10|2767.08|2754.08|2766.83|2753.83|2767.08|2754.08|2766.4|2753.4|27
1623052580000|2021-06-07 07:56:20|2766.82|2753.82|2766.84|2753.84|2766.85|2753.85|2766.56|2753.56|14
1623052590000|2021-06-07 07:56:30|2766.74|2753.74|2768.07|2755.07|2768.18|2755.18|2766.37|2753.37|25
1623052600000|2021-06-07 07:56:40|2768.06|2755.06|2767.71|2754.71|2768.06|2755.06|2767.54|2754.54|17
1623052610000|2021-06-07 07:56:50|2767.23|2754.23|2767.25|2754.25|2767.46|2754.46|2766.95|2753.95|24
1623052620000|2021-06-07 07:57:00|2767.46|2754.46|2767.39|2754.39|2767.69|2754.69|2767.38|2754.38|20
1623052630000|2021-06-07 07:57:10|2767.32|2754.32|2768.98|2755.98|2768.98|2755.98|2767.26|2754.26|26
1623052640000|2021-06-07 07:57:20|2769|2756|2769.69|2756.69|2769.77|2756.77|2768.78|2755.78|31
1623052650000|2021-06-07 07:57:30|2769.8|2756.8|2769.17|2756.17|2770.01|2757.01|2768.95|2755.95|34
1623052660000|2021-06-07 07:57:40|2769.13|2756.13|2769.94|2756.94|2770.37|2757.37|2769.13|2756.13|35
1623052670000|2021-06-07 07:57:50|2769.95|2756.95|2770.89|2757.89|2770.89|2757.89|2769.95|2756.95|28
1623052680000|2021-06-07 07:58:00|2770.79|2757.79|2770.86|2757.86|2771.22|2758.22|2770.62|2757.62|28
1623052690000|2021-06-07 07:58:10|2770.76|2757.76|2771.54|2758.54|2771.61|2758.61|2770.75|2757.75|20
1623052700000|2021-06-07 07:58:20|2771.49|2758.49|2772.25|2759.25|2772.31|2759.31|2771.49|2758.49|28
1623052710000|2021-06-07 07:58:30|2772.16|2759.16|2771.97|2758.97|2772.17|2759.17|2771.79|2758.79|33
1623052720000|2021-06-07 07:58:40|2771.89|2758.89|2772.14|2759.14|2772.23|2759.23|2771.75|2758.75|30
1623052730000|2021-06-07 07:58:50|2772.13|2759.13|2772.24|2759.24|2772.24|2759.24|2772|2759|13
1623052740000|2021-06-07 07:59:00|2772.16|2759.16|2772.19|2759.19|2772.24|2759.24|2772.07|2759.07|25
1623052750000|2021-06-07 07:59:10|2772.22|2759.22|2772.18|2759.18|2772.25|2759.25|2772.14|2759.14|6
1623052760000|2021-06-07 07:59:20|2772.19|2759.19|2772.31|2759.31|2772.43|2759.43|2772.19|2759.19|15
1623052770000|2021-06-07 07:59:30|2772.29|2759.29|2771.14|2758.14|2772.36|2759.36|2770.47|2757.47|30
1623052780000|2021-06-07 07:59:40|2771.05|2758.05|2771.48|2758.48|2771.65|2758.65|2770.74|2757.74|30
1623052790000|2021-06-07 07:59:50|2771.67|2758.67|2772.09|2759.09|2772.19|2759.19|2771.62|2758.62|23
1623052800000|2021-06-07 08:00:00|2772.13|2759.13|2772.08|2759.08|2772.2|2759.2|2771.97|2758.97|17
1623052810000|2021-06-07 08:00:10|2772.06|2759.06|2773.36|2760.36|2773.44|2760.44|2772.03|2759.03|31
1623052820000|2021-06-07 08:00:20|2773.35|2760.35|2773.71|2760.71|2773.74|2760.74|2773.16|2760.16|28
1623052830000|2021-06-07 08:00:30|2773.59|2760.59|2773.75|2760.75|2773.89|2760.89|2773.43|2760.43|31
1623052840000|2021-06-07 08:00:40|2773.74|2760.74|2775.45|2762.45|2775.77|2762.77|2773.68|2760.68|31
1623052850000|2021-06-07 08:00:50|2775.16|2762.16|2776.06|2763.06|2776.49|2763.49|2775.11|2762.11|32
1623052860000|2021-06-07 08:01:00|2776.04|2763.04|2775.83|2762.83|2776.25|2763.25|2775.54|2762.54|32
1623052870000|2021-06-07 08:01:10|2775.84|2762.84|2776.16|2763.16|2776.22|2763.22|2775.73|2762.73|25
1623052880000|2021-06-07 08:01:20|2776.3|2763.3|2776.41|2763.41|2776.54|2763.54|2776.24|2763.24|27
1623052890000|2021-06-07 08:01:30|2776.35|2763.35|2777.07|2764.07|2777.14|2764.14|2776.32|2763.32|26
1623052900000|2021-06-07 08:01:40|2776.8|2763.8|2777.36|2764.36|2777.55|2764.55|2776.44|2763.44|30
1623052910000|2021-06-07 08:01:50|2777.58|2764.58|2777.81|2764.81|2778.17|2765.17|2777.22|2764.22|31
1623052920000|2021-06-07 08:02:00|2777.82|2764.82|2781.97|2768.97|2782.4|2769.4|2777.81|2764.81|38
1623052930000|2021-06-07 08:02:10|2781.69|2768.69|2781.95|2768.95|2782.43|2769.43|2780.49|2767.49|39
1623052940000|2021-06-07 08:02:20|2781.88|2768.88|2779.98|2766.98|2782.06|2769.06|2779.81|2766.81|38
1623052950000|2021-06-07 08:02:30|2779.99|2766.99|2779.47|2766.47|2779.99|2766.99|2779.31|2766.31|36
1623052960000|2021-06-07 08:02:40|2779.49|2766.49|2777.95|2764.95|2779.89|2766.89|2777.95|2764.95|30
1623052970000|2021-06-07 08:02:50|2777.91|2764.91|2776.96|2763.96|2777.91|2764.91|2775.16|2762.16|36
1623052980000|2021-06-07 08:03:00|2776.87|2763.87|2777.29|2764.29|2777.77|2764.77|2776.19|2763.19|39
1623052990000|2021-06-07 08:03:10|2777.36|2764.36|2775.84|2762.84|2777.36|2764.36|2775.27|2762.27|33
1623053000000|2021-06-07 08:03:20|2775.49|2762.49|2774.08|2761.08|2775.55|2762.55|2774.08|2761.08|31
1623053010000|2021-06-07 08:03:30|2773.9|2760.9|2773.29|2760.29|2774.08|2761.08|2772.29|2759.29|25
1623053020000|2021-06-07 08:03:40|2773.44|2760.44|2772.95|2759.95|2773.99|2760.99|2772.46|2759.46|35
1623053030000|2021-06-07 08:03:50|2772.88|2759.88|2772.29|2759.29|2772.88|2759.88|2772.15|2759.15|22
1623053040000|2021-06-07 08:04:00|2772.3|2759.3|2771.82|2758.82|2772.32|2759.32|2771.82|2758.82|18
1623053050000|2021-06-07 08:04:10|2771.11|2758.11|2770.43|2757.43|2771.11|2758.11|2769.29|2756.29|26
1623053060000|2021-06-07 08:04:20|2770.39|2757.39|2769.31|2756.31|2770.39|2757.39|2769.17|2756.17|33
1623053070000|2021-06-07 08:04:30|2769.3|2756.3|2767.64|2754.64|2769.3|2756.3|2767.59|2754.59|32
1623053080000|2021-06-07 08:04:40|2767.59|2754.59|2766.7|2753.7|2767.59|2754.59|2766.7|2753.7|30
1623053090000|2021-06-07 08:04:50|2766.82|2753.82|2767.3|2754.3|2767.84|2754.84|2766.64|2753.64|30
1623053100000|2021-06-07 08:05:00|2767.45|2754.45|2767.19|2754.19|2768.64|2755.64|2767.12|2754.12|38
1623053110000|2021-06-07 08:05:10|2767.11|2754.11|2765.29|2752.29|2767.34|2754.34|2764.72|2751.72|38
1623053120000|2021-06-07 08:05:20|2765.32|2752.32|2764.32|2751.32|2765.32|2752.32|2764.32|2751.32|33
1623053130000|2021-06-07 08:05:30|2764.31|2751.31|2764.44|2751.44|2765.25|2752.25|2764.31|2751.31|33
1623053140000|2021-06-07 08:05:40|2764.43|2751.43|2764.76|2751.76|2765.76|2752.76|2764.07|2751.07|34
1623053150000|2021-06-07 08:05:50|2764.74|2751.74|2766.31|2753.31|2766.45|2753.45|2764.65|2751.65|38
1623053160000|2021-06-07 08:06:00|2766.42|2753.42|2762.71|2749.71|2766.42|2753.42|2762.7|2749.7|37
1623053170000|2021-06-07 08:06:10|2762.67|2749.67|2761.54|2748.54|2762.82|2749.82|2761.31|2748.31|35
1623053180000|2021-06-07 08:06:20|2761.47|2748.47|2760.8|2747.8|2761.66|2748.66|2760.79|2747.79|38
1623053190000|2021-06-07 08:06:30|2760.81|2747.81|2761.74|2748.74|2762.25|2749.25|2760.68|2747.68|34
1623053200000|2021-06-07 08:06:40|2761.85|2748.85|2761.48|2748.48|2761.9|2748.9|2761.27|2748.27|29
1623053210000|2021-06-07 08:06:50|2761.61|2748.61|2762.14|2749.14|2762.3|2749.3|2761.41|2748.41|35
1623053220000|2021-06-07 08:07:00|2762.16|2749.16|2763.67|2750.67|2764.11|2751.11|2762.12|2749.12|36
1623053230000|2021-06-07 08:07:10|2763.69|2750.69|2764.72|2751.72|2765.04|2752.04|2763.69|2750.69|30
1623053240000|2021-06-07 08:07:20|2764.67|2751.67|2763.16|2750.16|2764.67|2751.67|2763.16|2750.16|37
1623053250000|2021-06-07 08:07:30|2763.15|2750.15|2765.27|2752.27|2765.27|2752.27|2763.01|2750.01|35
1623053260000|2021-06-07 08:07:40|2765.03|2752.03|2765.78|2752.78|2766.11|2753.11|2764.84|2751.84|32
1623053270000|2021-06-07 08:07:50|2765.98|2752.98|2767.91|2754.91|2767.91|2754.91|2765.68|2752.68|38
1623053280000|2021-06-07 08:08:00|2767.9|2754.9|2767.14|2754.14|2769.39|2756.39|2767.14|2754.14|37
1623053290000|2021-06-07 08:08:10|2767.16|2754.16|2766.99|2753.99|2767.16|2754.16|2766.36|2753.36|35
1623053300000|2021-06-07 08:08:20|2766.96|2753.96|2767.78|2754.78|2768.3|2755.3|2766.62|2753.62|35
1623053310000|2021-06-07 08:08:30|2767.76|2754.76|2769.29|2756.29|2769.31|2756.31|2767.76|2754.76|36
1623053320000|2021-06-07 08:08:40|2769.31|2756.31|2770.87|2757.87|2770.87|2757.87|2769.01|2756.01|39
1623053330000|2021-06-07 08:08:50|2770.47|2757.47|2769.56|2756.56|2771.56|2758.56|2769.15|2756.15|38
1623053340000|2021-06-07 08:09:00|2769.62|2756.62|2767.61|2754.61|2769.64|2756.64|2767.38|2754.38|37
1623053350000|2021-06-07 08:09:10|2767.54|2754.54|2768.22|2755.22|2768.22|2755.22|2766.43|2753.43|29
1623053360000|2021-06-07 08:09:20|2768.25|2755.25|2768|2755|2769.21|2756.21|2767.96|2754.96|32
1623053370000|2021-06-07 08:09:30|2767.99|2754.99|2767.62|2754.62|2768.14|2755.14|2766.36|2753.36|35
1623053380000|2021-06-07 08:09:40|2766.8|2753.8|2766.29|2753.29|2767.76|2754.76|2766.26|2753.26|27
1623053390000|2021-06-07 08:09:50|2766.4|2753.4|2766.01|2753.01|2766.69|2753.69|2765.54|2752.54|32
1623053400000|2021-06-07 08:10:00|2766.31|2753.31|2767.44|2754.44|2767.83|2754.83|2766.08|2753.08|32
1623053410000|2021-06-07 08:10:10|2767.51|2754.51|2768.91|2755.91|2769.33|2756.33|2767.43|2754.43|33
1623053420000|2021-06-07 08:10:20|2768.84|2755.84|2768.63|2755.63|2768.86|2755.86|2767.9|2754.9|35
1623053430000|2021-06-07 08:10:30|2768.78|2755.78|2768.61|2755.61|2769.16|2756.16|2768.47|2755.47|37
1623053440000|2021-06-07 08:10:40|2768.73|2755.73|2768.6|2755.6|2768.81|2755.81|2768.53|2755.53|24
1623053450000|2021-06-07 08:10:50|2768.52|2755.52|2769.17|2756.17|2769.21|2756.21|2768.52|2755.52|30
1623053460000|2021-06-07 08:11:00|2769.14|2756.14|2767.83|2754.83|2769.19|2756.19|2767.72|2754.72|32
1623053470000|2021-06-07 08:11:10|2767.92|2754.92|2768.86|2755.86|2768.97|2755.97|2767.7|2754.7|33
1623053480000|2021-06-07 08:11:20|2768.95|2755.95|2769.02|2756.02|2769.24|2756.24|2768.45|2755.45|30
1623053490000|2021-06-07 08:11:30|2769.08|2756.08|2768.95|2755.95|2769.91|2756.91|2768.95|2755.95|38
1623053500000|2021-06-07 08:11:40|2769.07|2756.07|2768.19|2755.19|2769.2|2756.2|2768.05|2755.05|29
1623053510000|2021-06-07 08:11:50|2768.22|2755.22|2768.46|2755.46|2768.78|2755.78|2767.95|2754.95|35
1623053520000|2021-06-07 08:12:00|2768.53|2755.53|2768.27|2755.27|2768.69|2755.69|2768.1|2755.1|29
1623053530000|2021-06-07 08:12:10|2768.32|2755.32|2767.89|2754.89|2768.49|2755.49|2767.86|2754.86|13
1623053540000|2021-06-07 08:12:20|2767.93|2754.93|2767.91|2754.91|2768.27|2755.27|2767.65|2754.65|27
1623053550000|2021-06-07 08:12:30|2767.78|2754.78|2767.93|2754.93|2768.11|2755.11|2767.21|2754.21|27
1623053560000|2021-06-07 08:12:40|2768.07|2755.07|2767.6|2754.6|2768.07|2755.07|2767.54|2754.54|22
1623053570000|2021-06-07 08:12:50|2767.62|2754.62|2768.51|2755.51|2768.75|2755.75|2767.49|2754.49|36
1623053580000|2021-06-07 08:13:00|2768.61|2755.61|2767.04|2754.04|2768.9|2755.9|2767.04|2754.04|33
1623053590000|2021-06-07 08:13:10|2767.13|2754.13|2767.16|2754.16|2767.27|2754.27|2767.05|2754.05|21
1623053600000|2021-06-07 08:13:20|2767.15|2754.15|2767.01|2754.01|2767.21|2754.21|2766.94|2753.94|30
1623053610000|2021-06-07 08:13:30|2767.03|2754.03|2764.33|2751.33|2767.09|2754.09|2764.33|2751.33|37
1623053620000|2021-06-07 08:13:40|2764.04|2751.04|2763.67|2750.67|2764.28|2751.28|2763.59|2750.59|36
1623053630000|2021-06-07 08:13:50|2763.99|2750.99|2764.75|2751.75|2765.18|2752.18|2763.78|2750.78|37
1623053640000|2021-06-07 08:14:00|2765.3|2752.3|2763.73|2750.73|2765.3|2752.3|2763.66|2750.66|34
1623053650000|2021-06-07 08:14:10|2763.65|2750.65|2763.65|2750.65|2763.88|2750.88|2763.32|2750.32|23
1623053660000|2021-06-07 08:14:20|2763.64|2750.64|2765.08|2752.08|2765.35|2752.35|2763.04|2750.04|35
1623053670000|2021-06-07 08:14:30|2764.92|2751.92|2765.99|2752.99|2766.32|2753.32|2764.65|2751.65|30
1623053680000|2021-06-07 08:14:40|2766.03|2753.03|2763.92|2750.92|2766.37|2753.37|2763.91|2750.91|37
1623053690000|2021-06-07 08:14:50|2764.1|2751.1|2762.74|2749.74|2764.64|2751.64|2762.74|2749.74|38
1623053700000|2021-06-07 08:15:00|2762.78|2749.78|2762.58|2749.58|2762.81|2749.81|2761.32|2748.32|34
1623053710000|2021-06-07 08:15:10|2762.4|2749.4|2763.75|2750.75|2764.12|2751.12|2762.23|2749.23|40
1623053720000|2021-06-07 08:15:20|2763.68|2750.68|2764.82|2751.82|2764.99|2751.99|2763.41|2750.41|30
1623053730000|2021-06-07 08:15:30|2764.63|2751.63|2763.86|2750.86|2765.38|2752.38|2763.73|2750.73|36
1623053740000|2021-06-07 08:15:40|2763.8|2750.8|2764.91|2751.91|2764.91|2751.91|2763.8|2750.8|31
1623053750000|2021-06-07 08:15:50|2765.15|2752.15|2765.38|2752.38|2765.45|2752.45|2764.76|2751.76|32
1623053760000|2021-06-07 08:16:00|2765.33|2752.33|2766.4|2753.4|2766.4|2753.4|2765.32|2752.32|28
1623053770000|2021-06-07 08:16:10|2766.39|2753.39|2766.31|2753.31|2766.41|2753.41|2766.07|2753.07|28
1623053780000|2021-06-07 08:16:20|2766.27|2753.27|2765.83|2752.83|2767.15|2754.15|2765.72|2752.72|34
1623053790000|2021-06-07 08:16:30|2765.84|2752.84|2764.94|2751.94|2766.08|2753.08|2764.62|2751.62|20
1623053800000|2021-06-07 08:16:40|2764.96|2751.96|2764.51|2751.51|2765.32|2752.32|2764.3|2751.3|10
1623053810000|2021-06-07 08:16:50|2764.55|2751.55|2764.55|2751.55|2764.93|2751.93|2763.92|2750.92|33
1623053820000|2021-06-07 08:17:00|2764.65|2751.65|2765.82|2752.82|2765.82|2752.82|2764.18|2751.18|33
1623053830000|2021-06-07 08:17:10|2765.72|2752.72|2765.09|2752.09|2766.13|2753.13|2764.99|2751.99|25
1623053840000|2021-06-07 08:17:20|2765.06|2752.06|2766.3|2753.3|2766.37|2753.37|2764.63|2751.63|32
1623053850000|2021-06-07 08:17:30|2766.43|2753.43|2766.64|2753.64|2766.64|2753.64|2765.75|2752.75|35
1623053860000|2021-06-07 08:17:40|2766.76|2753.76|2766.47|2753.47|2767.3|2754.3|2766.14|2753.14|35
1623053870000|2021-06-07 08:17:50|2766.54|2753.54|2765.36|2752.36|2766.65|2753.65|2765.36|2752.36|37
1623053880000|2021-06-07 08:18:00|2765.54|2752.54|2766.1|2753.1|2766.11|2753.11|2765.53|2752.53|37
1623053890000|2021-06-07 08:18:10|2766.13|2753.13|2765.42|2752.42|2766.13|2753.13|2765.42|2752.42|36
1623053900000|2021-06-07 08:18:20|2765.41|2752.41|2765.92|2752.92|2765.92|2752.92|2765.4|2752.4|32
1623053910000|2021-06-07 08:18:30|2766.15|2753.15|2765.85|2752.85|2766.26|2753.26|2765.3|2752.3|36
1623053920000|2021-06-07 08:18:40|2765.55|2752.55|2764.95|2751.95|2765.68|2752.68|2764.79|2751.79|30
1623053930000|2021-06-07 08:18:50|2764.81|2751.81|2765.05|2752.05|2765.05|2752.05|2764.78|2751.78|12
1623053940000|2021-06-07 08:19:00|2765.07|2752.07|2764.69|2751.69|2765.91|2752.91|2764.69|2751.69|26
1623053950000|2021-06-07 08:19:10|2764.73|2751.73|2764.95|2751.95|2764.95|2751.95|2764.62|2751.62|33
1623053960000|2021-06-07 08:19:20|2764.92|2751.92|2764.1|2751.1|2764.93|2751.93|2764.1|2751.1|27
1623053970000|2021-06-07 08:19:30|2764.23|2751.23|2763.14|2750.14|2764.25|2751.25|2763.08|2750.08|28
1623053980000|2021-06-07 08:19:40|2763.16|2750.16|2762.29|2749.29|2763.25|2750.25|2762.05|2749.05|28
1623053990000|2021-06-07 08:19:50|2762.48|2749.48|2759.14|2746.14|2762.48|2749.48|2759.14|2746.14|29
1623054000000|2021-06-07 08:20:00|2758.74|2745.74|2759.96|2746.96|2761.14|2748.14|2758.33|2745.33|39
1623054010000|2021-06-07 08:20:10|2759.51|2746.51|2759.14|2746.14|2760.11|2747.11|2759.09|2746.09|35
1623054020000|2021-06-07 08:20:20|2759.15|2746.15|2759.15|2746.15|2759.54|2746.54|2758.65|2745.65|33
1623054030000|2021-06-07 08:20:30|2759.08|2746.08|2759.16|2746.16|2759.52|2746.52|2758.94|2745.94|29
1623054040000|2021-06-07 08:20:40|2759.12|2746.12|2760.33|2747.33|2760.47|2747.47|2759.12|2746.12|31
1623054050000|2021-06-07 08:20:50|2760.38|2747.38|2760.61|2747.61|2761.55|2748.55|2760.26|2747.26|37
1623054060000|2021-06-07 08:21:00|2760.29|2747.29|2760.33|2747.33|2760.55|2747.55|2760.19|2747.19|27
1623054070000|2021-06-07 08:21:10|2760.58|2747.58|2759.1|2746.1|2760.87|2747.87|2759.07|2746.07|36
1623054080000|2021-06-07 08:21:20|2759.09|2746.09|2758.31|2745.31|2759.09|2746.09|2758.15|2745.15|30
1623054090000|2021-06-07 08:21:30|2758.29|2745.29|2758.2|2745.2|2759.15|2746.15|2758.06|2745.06|27
1623054100000|2021-06-07 08:21:40|2758.29|2745.29|2758.86|2745.86|2759.83|2746.83|2757.7|2744.7|33
1623054110000|2021-06-07 08:21:50|2758.46|2745.46|2757.98|2744.98|2758.78|2745.78|2757.63|2744.63|32
1623054120000|2021-06-07 08:22:00|2756.81|2743.81|2756.44|2743.44|2758.15|2745.15|2755.92|2742.92|36
1623054130000|2021-06-07 08:22:10|2756.6|2743.6|2755.85|2742.85|2756.91|2743.91|2755.85|2742.85|39
1623054140000|2021-06-07 08:22:20|2755.64|2742.64|2754.17|2741.17|2755.68|2742.68|2753.55|2740.55|39
1623054150000|2021-06-07 08:22:30|2754.07|2741.07|2754.36|2741.36|2754.84|2741.84|2753.65|2740.65|33
1623054160000|2021-06-07 08:22:40|2754.34|2741.34|2754.5|2741.5|2755.22|2742.22|2754.09|2741.09|30
1623054170000|2021-06-07 08:22:50|2754.55|2741.55|2754.17|2741.17|2754.9|2741.9|2754.17|2741.17|37
1623054180000|2021-06-07 08:23:00|2754.29|2741.29|2755.55|2742.55|2755.58|2742.58|2754.01|2741.01|34
1623054190000|2021-06-07 08:23:10|2755.1|2742.1|2755.81|2742.81|2756.27|2743.27|2755.09|2742.09|35
1623054200000|2021-06-07 08:23:20|2755.56|2742.56|2756.54|2743.54|2756.55|2743.55|2755.43|2742.43|35
1623054210000|2021-06-07 08:23:30|2756.6|2743.6|2756.53|2743.53|2756.68|2743.68|2756.23|2743.23|32
1623054220000|2021-06-07 08:23:40|2756.55|2743.55|2756.4|2743.4|2756.95|2743.95|2756.08|2743.08|34
1623054230000|2021-06-07 08:23:50|2756.39|2743.39|2756.2|2743.2|2756.65|2743.65|2756.19|2743.19|22
1623054240000|2021-06-07 08:24:00|2756.23|2743.23|2755.96|2742.96|2756.91|2743.91|2755.83|2742.83|28
1623054250000|2021-06-07 08:24:10|2755.91|2742.91|2755.01|2742.01|2755.91|2742.91|2754.9|2741.9|22
1623054260000|2021-06-07 08:24:20|2754.94|2741.94|2755.21|2742.21|2755.34|2742.34|2753.93|2740.93|36
1623054270000|2021-06-07 08:24:30|2755.22|2742.22|2754.03|2741.03|2755.31|2742.31|2753.67|2740.67|32
1623054280000|2021-06-07 08:24:40|2754.2|2741.2|2754.6|2741.6|2755.24|2742.24|2754.2|2741.2|33
1623054290000|2021-06-07 08:24:50|2754.57|2741.57|2754.06|2741.06|2754.57|2741.57|2754.03|2741.03|21
1623054300000|2021-06-07 08:25:00|2754.08|2741.08|2754.02|2741.02|2754.35|2741.35|2752.89|2739.89|31
1623054310000|2021-06-07 08:25:10|2754.29|2741.29|2753.67|2740.67|2754.37|2741.37|2753.25|2740.25|38
1623054320000|2021-06-07 08:25:20|2753.69|2740.69|2753.72|2740.72|2753.86|2740.86|2753.43|2740.43|29
1623054330000|2021-06-07 08:25:30|2753.82|2740.82|2753.73|2740.73|2753.86|2740.86|2752.96|2739.96|35
1623054340000|2021-06-07 08:25:40|2753.78|2740.78|2754.02|2741.02|2754.23|2741.23|2753.35|2740.35|24
1623054350000|2021-06-07 08:25:50|2754.05|2741.05|2755.19|2742.19|2755.2|2742.2|2754.02|2741.02|29
1623054360000|2021-06-07 08:26:00|2755.29|2742.29|2755.54|2742.54|2755.54|2742.54|2754.73|2741.73|34
1623054370000|2021-06-07 08:26:10|2755.63|2742.63|2756.25|2743.25|2756.27|2743.27|2755.43|2742.43|26
1623054380000|2021-06-07 08:26:20|2756.38|2743.38|2756.95|2743.95|2757.18|2744.18|2756.01|2743.01|35
1623054390000|2021-06-07 08:26:30|2757.8|2744.8|2757.69|2744.69|2757.8|2744.8|2757.38|2744.38|21
1623054400000|2021-06-07 08:26:40|2757.7|2744.7|2758.97|2745.97|2759.08|2746.08|2757.63|2744.63|38
1623054410000|2021-06-07 08:26:50|2759|2746|2758.26|2745.26|2759.16|2746.16|2758.26|2745.26|30
1623054420000|2021-06-07 08:27:00|2758.24|2745.24|2757.51|2744.51|2758.24|2745.24|2757.23|2744.23|39
1623054430000|2021-06-07 08:27:10|2757.73|2744.73|2757.38|2744.38|2757.78|2744.78|2757.13|2744.13|29
1623054440000|2021-06-07 08:27:20|2757.49|2744.49|2757.36|2744.36|2757.87|2744.87|2757.32|2744.32|30
1623054450000|2021-06-07 08:27:30|2757.27|2744.27|2757.4|2744.4|2757.57|2744.57|2755.53|2742.53|31
1623054460000|2021-06-07 08:27:40|2757.36|2744.36|2758.19|2745.19|2758.37|2745.37|2757.27|2744.27|30
1623054470000|2021-06-07 08:27:50|2758.37|2745.37|2759.61|2746.61|2760|2747|2758.24|2745.24|26
1623054480000|2021-06-07 08:28:00|2760.02|2747.02|2760.29|2747.29|2760.43|2747.43|2758.87|2745.87|33
1623054490000|2021-06-07 08:28:10|2760.25|2747.25|2760.91|2747.91|2760.91|2747.91|2759.59|2746.59|28
1623054500000|2021-06-07 08:28:20|2760.88|2747.88|2760.92|2747.92|2761|2748|2760.74|2747.74|33
1623054510000|2021-06-07 08:28:30|2760.88|2747.88|2761.06|2748.06|2761.09|2748.09|2760.73|2747.73|34
1623054520000|2021-06-07 08:28:40|2761.04|2748.04|2760.32|2747.32|2761.11|2748.11|2760.32|2747.32|35
1623054530000|2021-06-07 08:28:50|2760.01|2747.01|2760.29|2747.29|2761.12|2748.12|2759.86|2746.86|27
1623054540000|2021-06-07 08:29:00|2760.25|2747.25|2760.6|2747.6|2760.77|2747.77|2760.02|2747.02|28
1623054550000|2021-06-07 08:29:10|2760.58|2747.58|2759.58|2746.58|2760.95|2747.95|2759.19|2746.19|22
1623054560000|2021-06-07 08:29:20|2759.51|2746.51|2759.35|2746.35|2759.51|2746.51|2757.79|2744.79|32
1623054570000|2021-06-07 08:29:30|2759.37|2746.37|2760.45|2747.45|2760.48|2747.48|2759.33|2746.33|32
1623054580000|2021-06-07 08:29:40|2760.43|2747.43|2760.37|2747.37|2760.47|2747.47|2759.65|2746.65|30
1623054590000|2021-06-07 08:29:50|2760.27|2747.27|2760.24|2747.24|2760.44|2747.44|2759.9|2746.9|29
1623054600000|2021-06-07 08:30:00|2760.23|2747.23|2763.75|2750.75|2764.02|2751.02|2760.14|2747.14|39
1623054610000|2021-06-07 08:30:10|2763.69|2750.69|2762.71|2749.71|2763.7|2750.7|2762.39|2749.39|32
1623054620000|2021-06-07 08:30:20|2762.54|2749.54|2763.85|2750.85|2763.85|2750.85|2762.44|2749.44|36
1623054630000|2021-06-07 08:30:30|2764.05|2751.05|2764.57|2751.57|2764.96|2751.96|2764.05|2751.05|36
1623054640000|2021-06-07 08:30:40|2764.81|2751.81|2765.84|2752.84|2765.84|2752.84|2764.74|2751.74|37
1623054650000|2021-06-07 08:30:50|2765.86|2752.86|2766.26|2753.26|2766.33|2753.33|2765.72|2752.72|33
1623054660000|2021-06-07 08:31:00|2766.5|2753.5|2766.74|2753.74|2766.74|2753.74|2766.19|2753.19|36
1623054670000|2021-06-07 08:31:10|2767.04|2754.04|2767.98|2754.98|2767.99|2754.99|2766.82|2753.82|33
1623054680000|2021-06-07 08:31:20|2767.47|2754.47|2766.11|2753.11|2767.57|2754.57|2766.03|2753.03|30
1623054690000|2021-06-07 08:31:30|2766.12|2753.12|2766.3|2753.3|2766.7|2753.7|2766.03|2753.03|36
1623054700000|2021-06-07 08:31:40|2766.37|2753.37|2767.1|2754.1|2767.43|2754.43|2766.28|2753.28|34
1623054710000|2021-06-07 08:31:50|2767.04|2754.04|2766.99|2753.99|2767.52|2754.52|2766.31|2753.31|34
1623054720000|2021-06-07 08:32:00|2767.13|2754.13|2765.63|2752.63|2767.37|2754.37|2764.56|2751.56|35
1623054730000|2021-06-07 08:32:10|2765.79|2752.79|2766.4|2753.4|2766.69|2753.69|2765.52|2752.52|30
1623054740000|2021-06-07 08:32:20|2766.28|2753.28|2767.06|2754.06|2767.11|2754.11|2766.28|2753.28|29
1623054750000|2021-06-07 08:32:30|2767.35|2754.35|2767.85|2754.85|2768.19|2755.19|2767.2|2754.2|30
1623054760000|2021-06-07 08:32:40|2767.57|2754.57|2768.48|2755.48|2768.54|2755.54|2767.57|2754.57|25
1623054770000|2021-06-07 08:32:50|2768.19|2755.19|2768.43|2755.43|2768.62|2755.62|2768.19|2755.19|30
1623054780000|2021-06-07 08:33:00|2768.5|2755.5|2768.7|2755.7|2768.7|2755.7|2768.11|2755.11|23
1623054790000|2021-06-07 08:33:10|2768.73|2755.73|2769.41|2756.41|2769.54|2756.54|2768.73|2755.73|14
1623054800000|2021-06-07 08:33:20|2769.27|2756.27|2767.29|2754.29|2769.27|2756.27|2767.29|2754.29|34
1623054810000|2021-06-07 08:33:30|2767.28|2754.28|2767.16|2754.16|2767.28|2754.28|2766.65|2753.65|35
1623054820000|2021-06-07 08:33:40|2767.1|2754.1|2767.1|2754.1|2767.69|2754.69|2766.8|2753.8|36
1623054830000|2021-06-07 08:33:50|2767.2|2754.2|2767.53|2754.53|2767.7|2754.7|2766.63|2753.63|33
1623054840000|2021-06-07 08:34:00|2767.59|2754.59|2768.6|2755.6|2768.67|2755.67|2767.59|2754.59|24
1623054850000|2021-06-07 08:34:10|2768.67|2755.67|2768.16|2755.16|2768.86|2755.86|2768.16|2755.16|37
1623054860000|2021-06-07 08:34:20|2768.1|2755.1|2767.64|2754.64|2768.22|2755.22|2767.6|2754.6|30
1623054870000|2021-06-07 08:34:30|2767.56|2754.56|2767.38|2754.38|2767.62|2754.62|2767.13|2754.13|36
1623054880000|2021-06-07 08:34:40|2767.42|2754.42|2767.5|2754.5|2767.55|2754.55|2766.76|2753.76|37
1623054890000|2021-06-07 08:34:50|2767.53|2754.53|2766.7|2753.7|2767.59|2754.59|2766.54|2753.54|37
1623054900000|2021-06-07 08:35:00|2766.67|2753.67|2767.04|2754.04|2767.06|2754.06|2766.58|2753.58|32
1623054910000|2021-06-07 08:35:10|2767.1|2754.1|2767.66|2754.66|2767.73|2754.73|2767.06|2754.06|20
1623054920000|2021-06-07 08:35:20|2767.69|2754.69|2768.25|2755.25|2768.25|2755.25|2767.68|2754.68|36
1623054930000|2021-06-07 08:35:30|2768.23|2755.23|2768.34|2755.34|2768.45|2755.45|2768.12|2755.12|27
1623054940000|2021-06-07 08:35:40|2768.32|2755.32|2768.2|2755.2|2768.42|2755.42|2767.88|2754.88|29
1623054950000|2021-06-07 08:35:50|2768.19|2755.19|2769.08|2756.08|2769.25|2756.25|2768.14|2755.14|32
1623054960000|2021-06-07 08:36:00|2769.11|2756.11|2768.72|2755.72|2769.11|2756.11|2768.49|2755.49|32
1623054970000|2021-06-07 08:36:10|2768.84|2755.84|2768.84|2755.84|2769.21|2756.21|2768.72|2755.72|25
1623054980000|2021-06-07 08:36:20|2769.01|2756.01|2769.34|2756.34|2769.34|2756.34|2768.86|2755.86|23
1623054990000|2021-06-07 08:36:30|2769.33|2756.33|2769.31|2756.31|2769.42|2756.42|2769.26|2756.26|14
1623055000000|2021-06-07 08:36:40|2769.33|2756.33|2768.6|2755.6|2769.7|2756.7|2768.59|2755.59|22
1623055010000|2021-06-07 08:36:50|2768.7|2755.7|2768.91|2755.91|2769.11|2756.11|2768.67|2755.67|35
1623055020000|2021-06-07 08:37:00|2768.88|2755.88|2769.98|2756.98|2769.98|2756.98|2768.78|2755.78|37
1623055030000|2021-06-07 08:37:10|2770.03|2757.03|2770.53|2757.53|2770.53|2757.53|2769.91|2756.91|27
1623055040000|2021-06-07 08:37:20|2770.37|2757.37|2771.29|2758.29|2771.42|2758.42|2770.24|2757.24|25
1623055050000|2021-06-07 08:37:30|2771.3|2758.3|2770.07|2757.07|2771.42|2758.42|2769.91|2756.91|38
1623055060000|2021-06-07 08:37:40|2769.87|2756.87|2770.61|2757.61|2770.92|2757.92|2769.87|2756.87|34
1623055070000|2021-06-07 08:37:50|2770.84|2757.84|2771.66|2758.66|2771.77|2758.77|2770.7|2757.7|31
1623055080000|2021-06-07 08:38:00|2771.63|2758.63|2770.76|2757.76|2771.83|2758.83|2770.46|2757.46|35
1623055090000|2021-06-07 08:38:10|2770.71|2757.71|2770.48|2757.48|2771.07|2758.07|2770.37|2757.37|35
1623055100000|2021-06-07 08:38:20|2770.71|2757.71|2770.14|2757.14|2770.77|2757.77|2769.86|2756.86|30
1623055110000|2021-06-07 08:38:30|2770.18|2757.18|2770.09|2757.09|2770.45|2757.45|2770.03|2757.03|34
1623055120000|2021-06-07 08:38:40|2770.05|2757.05|2770.24|2757.24|2770.59|2757.59|2770.03|2757.03|14
1623055130000|2021-06-07 08:38:50|2770.03|2757.03|2770.03|2757.03|2770.47|2757.47|2769.99|2756.99|24
1623055140000|2021-06-07 08:39:00|2770.07|2757.07|2769.71|2756.71|2770.65|2757.65|2769.71|2756.71|30
1623055150000|2021-06-07 08:39:10|2769.61|2756.61|2767.65|2754.65|2769.61|2756.61|2767.4|2754.4|33
1623055160000|2021-06-07 08:39:20|2767.47|2754.47|2767.53|2754.53|2768.11|2755.11|2767.35|2754.35|26
1623055170000|2021-06-07 08:39:30|2767.5|2754.5|2766.77|2753.77|2767.5|2754.5|2766.19|2753.19|28
1623055180000|2021-06-07 08:39:40|2766.97|2753.97|2766.16|2753.16|2766.98|2753.98|2765.77|2752.77|39
1623055190000|2021-06-07 08:39:50|2766.21|2753.21|2766.74|2753.74|2766.74|2753.74|2765.83|2752.83|28
1623055200000|2021-06-07 08:40:00|2766.73|2753.73|2767.59|2754.59|2767.67|2754.67|2766.73|2753.73|32
1623055210000|2021-06-07 08:40:10|2767.6|2754.6|2767.2|2754.2|2768.2|2755.2|2767.17|2754.17|31
1623055220000|2021-06-07 08:40:20|2767.23|2754.23|2766.86|2753.86|2767.23|2754.23|2766.75|2753.75|34
1623055230000|2021-06-07 08:40:30|2766.8|2753.8|2767.22|2754.22|2767.25|2754.25|2766.8|2753.8|24
1623055240000|2021-06-07 08:40:40|2767.14|2754.14|2767.03|2754.03|2767.14|2754.14|2766.77|2753.77|31
1623055250000|2021-06-07 08:40:50|2767.1|2754.1|2766.74|2753.74|2767.32|2754.32|2766.51|2753.51|30
1623055260000|2021-06-07 08:41:00|2766.68|2753.68|2766.97|2753.97|2767.22|2754.22|2766.68|2753.68|27
1623055270000|2021-06-07 08:41:10|2767.07|2754.07|2768.39|2755.39|2768.53|2755.53|2767.07|2754.07|22
1623055280000|2021-06-07 08:41:20|2768.42|2755.42|2768.16|2755.16|2768.73|2755.73|2767.82|2754.82|29
1623055290000|2021-06-07 08:41:30|2768.18|2755.18|2768.13|2755.13|2768.22|2755.22|2768.06|2755.06|18
1623055300000|2021-06-07 08:41:40|2768.18|2755.18|2767.19|2754.19|2768.55|2755.55|2767.19|2754.19|31
1623055310000|2021-06-07 08:41:50|2767.43|2754.43|2767.7|2754.7|2767.91|2754.91|2767.41|2754.41|32
1623055320000|2021-06-07 08:42:00|2767.87|2754.87|2767.77|2754.77|2768.08|2755.08|2767.77|2754.77|34
1623055330000|2021-06-07 08:42:10|2768.04|2755.04|2768.24|2755.24|2768.46|2755.46|2767.73|2754.73|23
1623055340000|2021-06-07 08:42:20|2768.28|2755.28|2768.81|2755.81|2769.48|2756.48|2768.28|2755.28|33
1623055350000|2021-06-07 08:42:30|2768.8|2755.8|2769.37|2756.37|2769.41|2756.41|2768.71|2755.71|34
1623055360000|2021-06-07 08:42:40|2769.39|2756.39|2768.06|2755.06|2769.39|2756.39|2768.06|2755.06|30
1623055370000|2021-06-07 08:42:50|2768.17|2755.17|2768.69|2755.69|2768.78|2755.78|2768.07|2755.07|30
1623055380000|2021-06-07 08:43:00|2768.56|2755.56|2766.75|2753.75|2768.56|2755.56|2766.75|2753.75|28
1623055390000|2021-06-07 08:43:10|2766.81|2753.81|2767.75|2754.75|2767.79|2754.79|2766.81|2753.81|34
1623055400000|2021-06-07 08:43:20|2767.78|2754.78|2767.66|2754.66|2767.87|2754.87|2767.49|2754.49|31
1623055410000|2021-06-07 08:43:30|2767.6|2754.6|2767.7|2754.7|2767.76|2754.76|2767.53|2754.53|30
1623055420000|2021-06-07 08:43:40|2767.75|2754.75|2767.03|2754.03|2767.79|2754.79|2766.99|2753.99|28
1623055430000|2021-06-07 08:43:50|2767|2754|2767.18|2754.18|2767.19|2754.19|2766.97|2753.97|27
1623055440000|2021-06-07 08:44:00|2767.17|2754.17|2766.19|2753.19|2767.31|2754.31|2766.17|2753.17|24
1623055450000|2021-06-07 08:44:10|2766.17|2753.17|2766.24|2753.24|2766.44|2753.44|2765.88|2752.88|28
1623055460000|2021-06-07 08:44:20|2766.18|2753.18|2765.16|2752.16|2766.43|2753.43|2765.16|2752.16|26
1623055470000|2021-06-07 08:44:30|2764.99|2751.99|2763.78|2750.78|2764.99|2751.99|2763.64|2750.64|32
1623055480000|2021-06-07 08:44:40|2763.77|2750.77|2764.01|2751.01|2764.15|2751.15|2763.04|2750.04|34
1623055490000|2021-06-07 08:44:50|2764.05|2751.05|2764.16|2751.16|2764.38|2751.38|2764.04|2751.04|32
1623055500000|2021-06-07 08:45:00|2764.33|2751.33|2765.25|2752.25|2765.43|2752.43|2764.03|2751.03|33
1623055510000|2021-06-07 08:45:10|2765.37|2752.37|2766.79|2753.79|2766.87|2753.87|2765.37|2752.37|36
1623055520000|2021-06-07 08:45:20|2766.81|2753.81|2767.49|2754.49|2767.58|2754.58|2766.26|2753.26|28
1623055530000|2021-06-07 08:45:30|2767.54|2754.54|2767.47|2754.47|2767.75|2754.75|2767.21|2754.21|25
1623055540000|2021-06-07 08:45:40|2767.46|2754.46|2768.02|2755.02|2768.02|2755.02|2767.46|2754.46|22
1623055550000|2021-06-07 08:45:50|2768|2755|2768.41|2755.41|2768.7|2755.7|2767.96|2754.96|15
1623055560000|2021-06-07 08:46:00|2768.39|2755.39|2768.71|2755.71|2768.76|2755.76|2768.39|2755.39|21
1623055570000|2021-06-07 08:46:10|2768.68|2755.68|2768.74|2755.74|2769.16|2756.16|2768.65|2755.65|28
1623055580000|2021-06-07 08:46:20|2768.68|2755.68|2767.95|2754.95|2768.77|2755.77|2767.84|2754.84|33
1623055590000|2021-06-07 08:46:30|2767.93|2754.93|2767.97|2754.97|2767.99|2754.99|2767.72|2754.72|26
1623055600000|2021-06-07 08:46:40|2767.98|2754.98|2767.15|2754.15|2767.98|2754.98|2767.15|2754.15|18
1623055610000|2021-06-07 08:46:50|2766.97|2753.97|2767.62|2754.62|2767.62|2754.62|2766.89|2753.89|20
1623055620000|2021-06-07 08:47:00|2767.51|2754.51|2767.15|2754.15|2767.55|2754.55|2766.96|2753.96|11
1623055630000|2021-06-07 08:47:10|2767.73|2754.73|2767.11|2754.11|2768.47|2755.47|2766.86|2753.86|20
1623055640000|2021-06-07 08:47:20|2766.56|2753.56|2765.59|2752.59|2766.84|2753.84|2765.43|2752.43|35
1623055650000|2021-06-07 08:47:30|2765.63|2752.63|2766.03|2753.03|2766.1|2753.1|2765.32|2752.32|25
1623055660000|2021-06-07 08:47:40|2766.11|2753.11|2766.2|2753.2|2766.2|2753.2|2764.8|2751.8|31
1623055670000|2021-06-07 08:47:50|2766.14|2753.14|2766.4|2753.4|2766.72|2753.72|2765.93|2752.93|29
1623055680000|2021-06-07 08:48:00|2766.39|2753.39|2764.02|2751.02|2766.39|2753.39|2763.41|2750.41|38
1623055690000|2021-06-07 08:48:10|2763.8|2750.8|2764.11|2751.11|2764.19|2751.19|2763.76|2750.76|18
1623055700000|2021-06-07 08:48:20|2764.12|2751.12|2763.92|2750.92|2764.12|2751.12|2763.81|2750.81|14
1623055710000|2021-06-07 08:48:30|2763.94|2750.94|2763.89|2750.89|2763.97|2750.97|2763.55|2750.55|22
1623055720000|2021-06-07 08:48:40|2763.84|2750.84|2761.69|2748.69|2763.84|2750.84|2760.72|2747.72|20
1623055730000|2021-06-07 08:48:50|2761.88|2748.88|2762.06|2749.06|2762.34|2749.34|2761.88|2748.88|18
1623055740000|2021-06-07 08:49:00|2761.97|2748.97|2760.94|2747.94|2762.04|2749.04|2760.87|2747.87|26
1623055750000|2021-06-07 08:49:10|2760.87|2747.87|2760.28|2747.28|2760.89|2747.89|2760.28|2747.28|16
1623055760000|2021-06-07 08:49:20|2760.47|2747.47|2760.95|2747.95|2761.03|2748.03|2760.17|2747.17|24
1623055770000|2021-06-07 08:49:30|2761.01|2748.01|2759.53|2746.53|2761.02|2748.02|2759.38|2746.38|33
1623055780000|2021-06-07 08:49:40|2759.49|2746.49|2760.24|2747.24|2760.26|2747.26|2758.63|2745.63|36
1623055790000|2021-06-07 08:49:50|2760.34|2747.34|2759.4|2746.4|2760.4|2747.4|2759.4|2746.4|31
1623055800000|2021-06-07 08:50:00|2759.77|2746.77|2761.14|2748.14|2761.42|2748.42|2759.58|2746.58|29
1623055810000|2021-06-07 08:50:10|2761.16|2748.16|2761.03|2748.03|2761.48|2748.48|2761.03|2748.03|26
1623055820000|2021-06-07 08:50:20|2761.08|2748.08|2761.72|2748.72|2761.72|2748.72|2761.08|2748.08|15
1623055830000|2021-06-07 08:50:30|2761.81|2748.81|2762.41|2749.41|2762.65|2749.65|2761.81|2748.81|21
1623055840000|2021-06-07 08:50:40|2762.42|2749.42|2761.44|2748.44|2762.44|2749.44|2761.36|2748.36|21
1623055850000|2021-06-07 08:50:50|2761.42|2748.42|2762.61|2749.61|2762.81|2749.81|2761.42|2748.42|26
1623055860000|2021-06-07 08:51:00|2762.63|2749.63|2763.17|2750.17|2763.23|2750.23|2762.28|2749.28|31
1623055870000|2021-06-07 08:51:10|2763.16|2750.16|2763.48|2750.48|2763.5|2750.5|2762.74|2749.74|26
1623055880000|2021-06-07 08:51:20|2763.36|2750.36|2763.22|2750.22|2763.44|2750.44|2762.98|2749.98|17
1623055890000|2021-06-07 08:51:30|2763.26|2750.26|2764.17|2751.17|2764.35|2751.35|2763.18|2750.18|13
1623055900000|2021-06-07 08:51:40|2764.2|2751.2|2764.28|2751.28|2764.61|2751.61|2764.18|2751.18|27
1623055910000|2021-06-07 08:51:50|2764.27|2751.27|2764.69|2751.69|2764.87|2751.87|2764.27|2751.27|32
1623055920000|2021-06-07 08:52:00|2764.59|2751.59|2766.57|2753.57|2766.57|2753.57|2764.59|2751.59|33
1623055930000|2021-06-07 08:52:10|2766.5|2753.5|2766.82|2753.82|2766.83|2753.83|2765.83|2752.83|34
1623055940000|2021-06-07 08:52:20|2766.99|2753.99|2767.28|2754.28|2767.56|2754.56|2766.84|2753.84|38
1623055950000|2021-06-07 08:52:30|2767.22|2754.22|2767.59|2754.59|2767.66|2754.66|2767.22|2754.22|27
1623055960000|2021-06-07 08:52:40|2767.52|2754.52|2767.66|2754.66|2767.66|2754.66|2767.4|2754.4|26
1623055970000|2021-06-07 08:52:50|2767.68|2754.68|2766.13|2753.13|2768.56|2755.56|2765.97|2752.97|32
1623055980000|2021-06-07 08:53:00|2766.11|2753.11|2765.91|2752.91|2766.29|2753.29|2765.69|2752.69|29
1623055990000|2021-06-07 08:53:10|2765.92|2752.92|2765.34|2752.34|2766.5|2753.5|2765.34|2752.34|30
1623056000000|2021-06-07 08:53:20|2765.32|2752.32|2763.9|2750.9|2765.35|2752.35|2763.9|2750.9|26
1623056010000|2021-06-07 08:53:30|2763.81|2750.81|2763.76|2750.76|2764.04|2751.04|2763.15|2750.15|33
1623056020000|2021-06-07 08:53:40|2763.77|2750.77|2765.42|2752.42|2765.52|2752.52|2763.47|2750.47|34
1623056030000|2021-06-07 08:53:50|2765.39|2752.39|2766.29|2753.29|2766.35|2753.35|2765.25|2752.25|31
1623056040000|2021-06-07 08:54:00|2766.26|2753.26|2766.31|2753.31|2766.35|2753.35|2766.06|2753.06|31
1623056050000|2021-06-07 08:54:10|2766.3|2753.3|2766.48|2753.48|2766.9|2753.9|2766.14|2753.14|29
1623056060000|2021-06-07 08:54:20|2766.69|2753.69|2767.71|2754.71|2767.76|2754.76|2766.69|2753.69|33
1623056070000|2021-06-07 08:54:30|2767.58|2754.58|2767.83|2754.83|2767.91|2754.91|2767.43|2754.43|28
1623056080000|2021-06-07 08:54:40|2767.8|2754.8|2768.77|2755.77|2768.81|2755.81|2767.8|2754.8|32
1623056090000|2021-06-07 08:54:50|2769.02|2756.02|2767.87|2754.87|2769.89|2756.89|2767.87|2754.87|32
1623056100000|2021-06-07 08:55:00|2767.74|2754.74|2767.82|2754.82|2769.15|2756.15|2767.74|2754.74|39
1623056110000|2021-06-07 08:55:10|2768.04|2755.04|2767.8|2754.8|2768.04|2755.04|2767.53|2754.53|31
1623056120000|2021-06-07 08:55:20|2767.74|2754.74|2767.29|2754.29|2768.13|2755.13|2767.06|2754.06|30
1623056130000|2021-06-07 08:55:30|2767.58|2754.58|2767.2|2754.2|2767.58|2754.58|2766.86|2753.86|33
1623056140000|2021-06-07 08:55:40|2767.13|2754.13|2767.06|2754.06|2767.48|2754.48|2766.99|2753.99|28
1623056150000|2021-06-07 08:55:50|2767.07|2754.07|2767.05|2754.05|2767.1|2754.1|2766.91|2753.91|27
1623056160000|2021-06-07 08:56:00|2767.04|2754.04|2768.19|2755.19|2768.41|2755.41|2767.04|2754.04|25
1623056170000|2021-06-07 08:56:10|2768.21|2755.21|2768.05|2755.05|2768.21|2755.21|2767.9|2754.9|28
1623056180000|2021-06-07 08:56:20|2768.06|2755.06|2768.22|2755.22|2768.22|2755.22|2767.95|2754.95|23
1623056190000|2021-06-07 08:56:30|2768.21|2755.21|2769.47|2756.47|2769.48|2756.48|2768.15|2755.15|29
1623056200000|2021-06-07 08:56:40|2769.44|2756.44|2769.11|2756.11|2769.47|2756.47|2768.93|2755.93|33
1623056210000|2021-06-07 08:56:50|2769.02|2756.02|2769.01|2756.01|2769.45|2756.45|2768.98|2755.98|19
1623056220000|2021-06-07 08:57:00|2769.03|2756.03|2766.76|2753.76|2769.03|2756.03|2766.56|2753.56|35
1623056230000|2021-06-07 08:57:10|2766.79|2753.79|2765.55|2752.55|2766.79|2753.79|2764.82|2751.82|36
1623056240000|2021-06-07 08:57:20|2765.63|2752.63|2764.41|2751.41|2765.63|2752.63|2764.37|2751.37|32
1623056250000|2021-06-07 08:57:30|2764.16|2751.16|2764.21|2751.21|2765.69|2752.69|2763.83|2750.83|40
1623056260000|2021-06-07 08:57:40|2764.27|2751.27|2764.13|2751.13|2764.27|2751.27|2763.6|2750.6|34
1623056270000|2021-06-07 08:57:50|2764.12|2751.12|2763.9|2750.9|2764.25|2751.25|2763.81|2750.81|35
1623056280000|2021-06-07 08:58:00|2763.63|2750.63|2764.44|2751.44|2764.44|2751.44|2763.59|2750.59|34
1623056290000|2021-06-07 08:58:10|2764.58|2751.58|2764.87|2751.87|2765.24|2752.24|2764.48|2751.48|31
1623056300000|2021-06-07 08:58:20|2764.82|2751.82|2765.99|2752.99|2766.35|2753.35|2764.59|2751.59|26
1623056310000|2021-06-07 08:58:30|2766.07|2753.07|2765.81|2752.81|2766.17|2753.17|2765.75|2752.75|21
1623056320000|2021-06-07 08:58:40|2766.14|2753.14|2766.16|2753.16|2766.16|2753.16|2764.88|2751.88|30
1623056330000|2021-06-07 08:58:50|2766.17|2753.17|2765.81|2752.81|2766.4|2753.4|2765.51|2752.51|34
1623056340000|2021-06-07 08:59:00|2765.78|2752.78|2764.73|2751.73|2766.09|2753.09|2764.71|2751.71|32
1623056350000|2021-06-07 08:59:10|2764.71|2751.71|2764.52|2751.52|2764.99|2751.99|2764.52|2751.52|22
1623056360000|2021-06-07 08:59:20|2764.51|2751.51|2764.92|2751.92|2765.05|2752.05|2764.45|2751.45|33
1623056370000|2021-06-07 08:59:30|2764.93|2751.93|2764.92|2751.92|2765.05|2752.05|2764.82|2751.82|25
1623056380000|2021-06-07 08:59:40|2765.23|2752.23|2764.52|2751.52|2765.23|2752.23|2764.35|2751.35|14
1623056390000|2021-06-07 08:59:50|2764.26|2751.26|2764.44|2751.44|2764.81|2751.81|2764.26|2751.26|32
1623056400000|2021-06-07 09:00:00|2765.44|2752.44|2766.53|2753.53|2766.54|2753.54|2764.54|2751.54|33
1623056410000|2021-06-07 09:00:10|2766.51|2753.51|2766.85|2753.85|2767.17|2754.17|2766.25|2753.25|35
1623056420000|2021-06-07 09:00:20|2767.01|2754.01|2766.88|2753.88|2767.12|2754.12|2766.6|2753.6|34
1623056430000|2021-06-07 09:00:30|2767.01|2754.01|2767.68|2754.68|2767.92|2754.92|2766.84|2753.84|22
1623056440000|2021-06-07 09:00:40|2767.9|2754.9|2765.99|2752.99|2768|2755|2765.36|2752.36|31
1623056450000|2021-06-07 09:00:50|2766.05|2753.05|2766.13|2753.13|2766.26|2753.26|2765.39|2752.39|21
1623056460000|2021-06-07 09:01:00|2765.76|2752.76|2764.86|2751.86|2765.93|2752.93|2764.86|2751.86|20
1623056470000|2021-06-07 09:01:10|2764.95|2751.95|2765.69|2752.69|2765.71|2752.71|2764.79|2751.79|26
1623056480000|2021-06-07 09:01:20|2765.7|2752.7|2765.56|2752.56|2765.81|2752.81|2765.29|2752.29|23
1623056490000|2021-06-07 09:01:30|2765.51|2752.51|2764.81|2751.81|2766.31|2753.31|2764.81|2751.81|19
1623056500000|2021-06-07 09:01:40|2765.1|2752.1|2763.83|2750.83|2765.1|2752.1|2763.81|2750.81|27
1623056510000|2021-06-07 09:01:50|2763.28|2750.28|2763.31|2750.31|2764.13|2751.13|2763.1|2750.1|24
1623056520000|2021-06-07 09:02:00|2764.31|2751.31|2764.78|2751.78|2764.8|2751.8|2764.04|2751.04|21
1623056530000|2021-06-07 09:02:10|2764.8|2751.8|2765.84|2752.84|2765.88|2752.88|2764.78|2751.78|29
1623056540000|2021-06-07 09:02:20|2765.97|2752.97|2765.81|2752.81|2765.97|2752.97|2765.53|2752.53|28
1623056550000|2021-06-07 09:02:30|2765.92|2752.92|2765.84|2752.84|2765.92|2752.92|2765.37|2752.37|13
1623056560000|2021-06-07 09:02:40|2765.61|2752.61|2764.76|2751.76|2765.81|2752.81|2764.35|2751.35|27
1623056570000|2021-06-07 09:02:50|2764.9|2751.9|2764.72|2751.72|2765.07|2752.07|2764.13|2751.13|24
1623056580000|2021-06-07 09:03:00|2764.32|2751.32|2762.33|2749.33|2764.32|2751.32|2762.25|2749.25|27
1623056590000|2021-06-07 09:03:10|2761.89|2748.89|2762.09|2749.09|2762.83|2749.83|2761.84|2748.84|25
1623056600000|2021-06-07 09:03:20|2761.84|2748.84|2761.23|2748.23|2762.08|2749.08|2760.94|2747.94|19
1623056610000|2021-06-07 09:03:30|2761.22|2748.22|2759.78|2746.78|2761.9|2748.9|2759.78|2746.78|25
1623056620000|2021-06-07 09:03:40|2759.56|2746.56|2758.61|2745.61|2759.56|2746.56|2756.82|2743.82|35
1623056630000|2021-06-07 09:03:50|2758.28|2745.28|2758.58|2745.58|2758.62|2745.62|2758.14|2745.14|34
1623056640000|2021-06-07 09:04:00|2757.99|2744.99|2757.75|2744.75|2758.05|2745.05|2757.44|2744.44|36
1623056650000|2021-06-07 09:04:10|2757.6|2744.6|2757.41|2744.41|2757.9|2744.9|2757.41|2744.41|27
1623056660000|2021-06-07 09:04:20|2757.43|2744.43|2756.75|2743.75|2757.81|2744.81|2756.63|2743.63|27
1623056670000|2021-06-07 09:04:30|2756.72|2743.72|2756.67|2743.67|2757.49|2744.49|2756.52|2743.52|26
1623056680000|2021-06-07 09:04:40|2756.62|2743.62|2756.52|2743.52|2756.75|2743.75|2755.73|2742.73|33
1623056690000|2021-06-07 09:04:50|2756.45|2743.45|2756.55|2743.55|2756.75|2743.75|2756.14|2743.14|32
1623056700000|2021-06-07 09:05:00|2756.52|2743.52|2757.42|2744.42|2758|2745|2756.45|2743.45|38
1623056710000|2021-06-07 09:05:10|2757.1|2744.1|2757.88|2744.88|2757.88|2744.88|2756.83|2743.83|32
1623056720000|2021-06-07 09:05:20|2757.95|2744.95|2759.66|2746.66|2760.52|2747.52|2757.78|2744.78|34
1623056730000|2021-06-07 09:05:30|2759.79|2746.79|2758.84|2745.84|2759.82|2746.82|2758.12|2745.12|35
1623056740000|2021-06-07 09:05:40|2758.7|2745.7|2758.2|2745.2|2758.7|2745.7|2757.4|2744.4|35
1623056750000|2021-06-07 09:05:50|2758.22|2745.22|2759.54|2746.54|2759.62|2746.62|2758.22|2745.22|29
1623056760000|2021-06-07 09:06:00|2759.34|2746.34|2759.18|2746.18|2759.6|2746.6|2759.01|2746.01|27
1623056770000|2021-06-07 09:06:10|2759.14|2746.14|2758.31|2745.31|2759.52|2746.52|2757.8|2744.8|30
1623056780000|2021-06-07 09:06:20|2758.25|2745.25|2756.02|2743.02|2758.45|2745.45|2755.32|2742.32|39
1623056790000|2021-06-07 09:06:30|2756.01|2743.01|2754.98|2741.98|2756.56|2743.56|2754.53|2741.53|36
1623056800000|2021-06-07 09:06:40|2755.01|2742.01|2755.68|2742.68|2756.59|2743.59|2755.01|2742.01|35
1623056810000|2021-06-07 09:06:50|2755.67|2742.67|2755.38|2742.38|2756.22|2743.22|2755.36|2742.36|33
1623056820000|2021-06-07 09:07:00|2755.62|2742.62|2756.85|2743.85|2756.85|2743.85|2755.49|2742.49|34
1623056830000|2021-06-07 09:07:10|2756.84|2743.84|2756.62|2743.62|2757.07|2744.07|2756.41|2743.41|32
1623056840000|2021-06-07 09:07:20|2756.66|2743.66|2757.84|2744.84|2757.84|2744.84|2756.39|2743.39|26
1623056850000|2021-06-07 09:07:30|2757.92|2744.92|2757.82|2744.82|2758.41|2745.41|2757.75|2744.75|20
1623056860000|2021-06-07 09:07:40|2757.75|2744.75|2757.86|2744.86|2758.01|2745.01|2757.73|2744.73|23
1623056870000|2021-06-07 09:07:50|2757.76|2744.76|2756.89|2743.89|2757.83|2744.83|2756.63|2743.63|34
1623056880000|2021-06-07 09:08:00|2756.86|2743.86|2758.26|2745.26|2758.35|2745.35|2756.81|2743.81|31
1623056890000|2021-06-07 09:08:10|2758.58|2745.58|2758.9|2745.9|2759.11|2746.11|2758.17|2745.17|28
1623056900000|2021-06-07 09:08:20|2758.77|2745.77|2758.94|2745.94|2758.94|2745.94|2758.46|2745.46|17
1623056910000|2021-06-07 09:08:30|2758.89|2745.89|2759.74|2746.74|2760.53|2747.53|2758.56|2745.56|36
1623056920000|2021-06-07 09:08:40|2759.9|2746.9|2759.61|2746.61|2760.39|2747.39|2759.61|2746.61|30
1623056930000|2021-06-07 09:08:50|2759.66|2746.66|2761.23|2748.23|2761.32|2748.32|2759.16|2746.16|32
1623056940000|2021-06-07 09:09:00|2761.5|2748.5|2761.8|2748.8|2761.89|2748.89|2760.61|2747.61|33
1623056950000|2021-06-07 09:09:10|2761.96|2748.96|2762.62|2749.62|2762.62|2749.62|2761.24|2748.24|28
1623056960000|2021-06-07 09:09:20|2762.74|2749.74|2763.18|2750.18|2763.18|2750.18|2762.69|2749.69|29
1623056970000|2021-06-07 09:09:30|2763.24|2750.24|2763.74|2750.74|2763.74|2750.74|2762.99|2749.99|30
1623056980000|2021-06-07 09:09:40|2763.56|2750.56|2763.98|2750.98|2763.98|2750.98|2763.56|2750.56|19
1623056990000|2021-06-07 09:09:50|2763.97|2750.97|2762.91|2749.91|2763.97|2750.97|2762.91|2749.91|31
1623057000000|2021-06-07 09:10:00|2762.99|2749.99|2762.09|2749.09|2762.99|2749.99|2762|2749|32
1623057010000|2021-06-07 09:10:10|2762.04|2749.04|2762.04|2749.04|2762.1|2749.1|2761|2748|33
1623057020000|2021-06-07 09:10:20|2762.02|2749.02|2761.86|2748.86|2762.64|2749.64|2761.1|2748.1|31
1623057030000|2021-06-07 09:10:30|2761.87|2748.87|2762|2749|2762.62|2749.62|2761.58|2748.58|32
1623057040000|2021-06-07 09:10:40|2762.36|2749.36|2762.47|2749.47|2762.56|2749.56|2762|2749|16
1623057050000|2021-06-07 09:10:50|2762.2|2749.2|2762.63|2749.63|2762.63|2749.63|2762.18|2749.18|15
1623057060000|2021-06-07 09:11:00|2762.7|2749.7|2763.22|2750.22|2763.52|2750.52|2762.39|2749.39|35
1623057070000|2021-06-07 09:11:10|2763.16|2750.16|2764.55|2751.55|2764.9|2751.9|2763.12|2750.12|26
1623057080000|2021-06-07 09:11:20|2764.67|2751.67|2763.85|2750.85|2764.67|2751.67|2763.76|2750.76|31
1623057090000|2021-06-07 09:11:30|2763.83|2750.83|2764.28|2751.28|2764.46|2751.46|2763.7|2750.7|21
1623057100000|2021-06-07 09:11:40|2764.46|2751.46|2764.94|2751.94|2765.13|2752.13|2764.21|2751.21|31
1623057110000|2021-06-07 09:11:50|2764.56|2751.56|2765.52|2752.52|2765.87|2752.87|2764.39|2751.39|36
1623057120000|2021-06-07 09:12:00|2765.51|2752.51|2766.22|2753.22|2766.77|2753.77|2765.42|2752.42|35
1623057130000|2021-06-07 09:12:10|2766.23|2753.23|2766.47|2753.47|2766.58|2753.58|2766.1|2753.1|30
1623057140000|2021-06-07 09:12:20|2766.45|2753.45|2766.12|2753.12|2767.29|2754.29|2766.12|2753.12|38
1623057150000|2021-06-07 09:12:30|2766.46|2753.46|2767.49|2754.49|2767.93|2754.93|2766.39|2753.39|35
1623057160000|2021-06-07 09:12:40|2767.67|2754.67|2768.29|2755.29|2768.29|2755.29|2767.67|2754.67|27
1623057170000|2021-06-07 09:12:50|2768.27|2755.27|2769.25|2756.25|2769.25|2756.25|2768.07|2755.07|30
1623057180000|2021-06-07 09:13:00|2769.26|2756.26|2768.01|2755.01|2769.44|2756.44|2768.01|2755.01|32
1623057190000|2021-06-07 09:13:10|2768.06|2755.06|2770|2757|2770.06|2757.06|2768.06|2755.06|35
1623057200000|2021-06-07 09:13:20|2770.11|2757.11|2770.78|2757.78|2770.85|2757.85|2769.65|2756.65|34
1623057210000|2021-06-07 09:13:30|2770.57|2757.57|2770.43|2757.43|2771.09|2758.09|2770.16|2757.16|37
1623057220000|2021-06-07 09:13:40|2770.59|2757.59|2771.13|2758.13|2771.22|2758.22|2770.34|2757.34|25
1623057230000|2021-06-07 09:13:50|2771.24|2758.24|2772.07|2759.07|2772.34|2759.34|2771.04|2758.04|35
1623057240000|2021-06-07 09:14:00|2771.59|2758.59|2773.39|2760.39|2773.74|2760.74|2771.41|2758.41|35
1623057250000|2021-06-07 09:14:10|2773.34|2760.34|2774.22|2761.22|2775.95|2762.95|2773.34|2760.34|31
1623057260000|2021-06-07 09:14:20|2774.91|2761.91|2775.56|2762.56|2776.3|2763.3|2773.63|2760.63|33
1623057270000|2021-06-07 09:14:30|2775.61|2762.61|2773.45|2760.45|2775.61|2762.61|2772.52|2759.52|38
1623057280000|2021-06-07 09:14:40|2773.33|2760.33|2776.48|2763.48|2776.48|2763.48|2773|2760|37
1623057290000|2021-06-07 09:14:50|2776.27|2763.27|2778.86|2765.86|2778.86|2765.86|2775.81|2762.81|31
1623057300000|2021-06-07 09:15:00|2778.69|2765.69|2781.58|2768.58|2782.74|2769.74|2778.69|2765.69|34
1623057310000|2021-06-07 09:15:10|2781.83|2768.83|2781.61|2768.61|2782.6|2769.6|2781.61|2768.61|39
1623057320000|2021-06-07 09:15:20|2781.79|2768.79|2781.48|2768.48|2783.57|2770.57|2780.12|2767.12|34
1623057330000|2021-06-07 09:15:30|2780.24|2767.24|2780.61|2767.61|2781.45|2768.45|2778.44|2765.44|31
1623057340000|2021-06-07 09:15:40|2780.59|2767.59|2780.61|2767.61|2780.78|2767.78|2780.09|2767.09|22
1623057350000|2021-06-07 09:15:50|2780.64|2767.64|2780.74|2767.74|2780.98|2767.98|2780.17|2767.17|25
1623057360000|2021-06-07 09:16:00|2780.79|2767.79|2780.98|2767.98|2780.98|2767.98|2779.15|2766.15|23
1623057370000|2021-06-07 09:16:10|2780.19|2767.19|2780.98|2767.98|2780.98|2767.98|2777.96|2764.96|15
1623057380000|2021-06-07 09:16:20|2779.76|2766.76|2776.8|2763.8|2779.76|2766.76|2774.76|2761.76|21
1623057390000|2021-06-07 09:16:30|2777.21|2764.21|2778.31|2765.31|2778.36|2765.36|2776.63|2763.63|36
1623057400000|2021-06-07 09:16:40|2778.29|2765.29|2776.55|2763.55|2778.29|2765.29|2775.59|2762.59|30
1623057410000|2021-06-07 09:16:50|2776.82|2763.82|2775.74|2762.74|2776.82|2763.82|2775.74|2762.74|35
1623057420000|2021-06-07 09:17:00|2775.72|2762.72|2776.4|2763.4|2777.25|2764.25|2775.31|2762.31|33
1623057430000|2021-06-07 09:17:10|2776.56|2763.56|2776.73|2763.73|2777.25|2764.25|2774.95|2761.95|30
1623057440000|2021-06-07 09:17:20|2776.68|2763.68|2775.71|2762.71|2776.68|2763.68|2773.95|2760.95|32
1623057450000|2021-06-07 09:17:30|2775.78|2762.78|2775.39|2762.39|2776.33|2763.33|2774.81|2761.81|24
1623057460000|2021-06-07 09:17:40|2775.35|2762.35|2775.02|2762.02|2776.2|2763.2|2773.5|2760.5|35
1623057470000|2021-06-07 09:17:50|2775.1|2762.1|2775.14|2762.14|2775.98|2762.98|2775.04|2762.04|19
1623057480000|2021-06-07 09:18:00|2775.98|2762.98|2775.98|2762.98|2775.98|2762.98|2774.87|2761.87|25
1623057490000|2021-06-07 09:18:10|2774.95|2761.95|2775.58|2762.58|2775.59|2762.59|2774.73|2761.73|23
1623057500000|2021-06-07 09:18:20|2775.21|2762.21|2774.77|2761.77|2775.58|2762.58|2774.77|2761.77|8
1623057510000|2021-06-07 09:18:30|2775.19|2762.19|2775.98|2762.98|2775.98|2762.98|2774.77|2761.77|13
1623057520000|2021-06-07 09:18:40|2775.5|2762.5|2775.98|2762.98|2775.98|2762.98|2775.47|2762.47|14
1623057530000|2021-06-07 09:18:50|2775.48|2762.48|2775.07|2762.07|2775.48|2762.48|2773.76|2760.76|28
1623057540000|2021-06-07 09:19:00|2774.83|2761.83|2775.24|2762.24|2775.89|2762.89|2773.36|2760.36|27
1623057550000|2021-06-07 09:19:10|2775.08|2762.08|2774.49|2761.49|2776.13|2763.13|2774.49|2761.49|20
1623057560000|2021-06-07 09:19:20|2774.79|2761.79|2774.58|2761.58|2774.89|2761.89|2774.58|2761.58|21
1623057570000|2021-06-07 09:19:30|2774.37|2761.37|2775.72|2762.72|2775.79|2762.79|2774.37|2761.37|18
1623057580000|2021-06-07 09:19:40|2775.38|2762.38|2775.6|2762.6|2775.6|2762.6|2774.01|2761.01|34
1623057590000|2021-06-07 09:19:50|2775.37|2762.37|2776.64|2763.64|2776.66|2763.66|2775.09|2762.09|33
1623057600000|2021-06-07 09:20:00|2776.74|2763.74|2778.46|2765.46|2778.49|2765.49|2776.69|2763.69|23
1623057610000|2021-06-07 09:20:10|2778.44|2765.44|2777.98|2764.98|2778.52|2765.52|2777.57|2764.57|19
1623057620000|2021-06-07 09:20:20|2777.83|2764.83|2777.99|2764.99|2778.02|2765.02|2777.53|2764.53|20
1623057630000|2021-06-07 09:20:30|2777.78|2764.78|2777.95|2764.95|2778|2765|2777.58|2764.58|20
1623057640000|2021-06-07 09:20:40|2777.75|2764.75|2777.89|2764.89|2778.09|2765.09|2777.48|2764.48|18
1623057650000|2021-06-07 09:20:50|2778.01|2765.01|2777.96|2764.96|2778.11|2765.11|2777.93|2764.93|16
1623057660000|2021-06-07 09:21:00|2778.09|2765.09|2777.61|2764.61|2778.09|2765.09|2776.92|2763.92|17
1623057670000|2021-06-07 09:21:10|2776.67|2763.67|2775.85|2762.85|2776.68|2763.68|2775.43|2762.43|30
1623057680000|2021-06-07 09:21:20|2775.89|2762.89|2776.78|2763.78|2777.2|2764.2|2774.7|2761.7|23
1623057690000|2021-06-07 09:21:30|2776.65|2763.65|2777.66|2764.66|2778.18|2765.18|2776.24|2763.24|17
1623057700000|2021-06-07 09:21:40|2777.59|2764.59|2777.85|2764.85|2778|2765|2777.38|2764.38|21
1623057710000|2021-06-07 09:21:50|2777.79|2764.79|2777.27|2764.27|2777.79|2764.79|2776.76|2763.76|31
1623057720000|2021-06-07 09:22:00|2777.18|2764.18|2776.44|2763.44|2777.18|2764.18|2776.44|2763.44|20
1623057730000|2021-06-07 09:22:10|2776.47|2763.47|2776.81|2763.81|2777.72|2764.72|2776.42|2763.42|23
1623057740000|2021-06-07 09:22:20|2776.83|2763.83|2776.72|2763.72|2777.32|2764.32|2776.53|2763.53|32
1623057750000|2021-06-07 09:22:30|2776.61|2763.61|2776.65|2763.65|2776.86|2763.86|2776.28|2763.28|20
1623057760000|2021-06-07 09:22:40|2776.85|2763.85|2776.11|2763.11|2776.85|2763.85|2775.8|2762.8|22
1623057770000|2021-06-07 09:22:50|2775.84|2762.84|2774.47|2761.47|2776.19|2763.19|2774.42|2761.42|18
1623057780000|2021-06-07 09:23:00|2774.42|2761.42|2774.32|2761.32|2776.74|2763.74|2774.32|2761.32|27
1623057790000|2021-06-07 09:23:10|2776.74|2763.74|2775.35|2762.35|2776.77|2763.77|2774.76|2761.76|23
1623057800000|2021-06-07 09:23:20|2775.37|2762.37|2776.03|2763.03|2776.48|2763.48|2775.22|2762.22|29
1623057810000|2021-06-07 09:23:30|2775.98|2762.98|2774.14|2761.14|2776.51|2763.51|2774.05|2761.05|29
1623057820000|2021-06-07 09:23:40|2775.5|2762.5|2774.99|2761.99|2775.76|2762.76|2773.63|2760.63|31
1623057830000|2021-06-07 09:23:50|2775.12|2762.12|2775.14|2762.14|2775.52|2762.52|2774.64|2761.64|35
1623057840000|2021-06-07 09:24:00|2776.21|2763.21|2776.04|2763.04|2776.23|2763.23|2775.31|2762.31|35
1623057850000|2021-06-07 09:24:10|2775.98|2762.98|2776.91|2763.91|2776.91|2763.91|2775.6|2762.6|39
1623057860000|2021-06-07 09:24:20|2776.24|2763.24|2776.05|2763.05|2776.56|2763.56|2775.68|2762.68|33
1623057870000|2021-06-07 09:24:30|2776.04|2763.04|2776.03|2763.03|2776.23|2763.23|2775.69|2762.69|30
1623057880000|2021-06-07 09:24:40|2776.02|2763.02|2776.21|2763.21|2776.29|2763.29|2775.9|2762.9|21
1623057890000|2021-06-07 09:24:50|2776.17|2763.17|2774.43|2761.43|2776.17|2763.17|2773.51|2760.51|25
1623057900000|2021-06-07 09:25:00|2774.44|2761.44|2775.72|2762.72|2776.24|2763.24|2774.44|2761.44|31
1623057910000|2021-06-07 09:25:10|2776.06|2763.06|2776.93|2763.93|2777.63|2764.63|2776.06|2763.06|25
1623057920000|2021-06-07 09:25:20|2777.49|2764.49|2777.66|2764.66|2778.68|2765.68|2777.1|2764.1|39
1623057930000|2021-06-07 09:25:30|2777.67|2764.67|2779.42|2766.42|2779.42|2766.42|2777.25|2764.25|38
1623057940000|2021-06-07 09:25:40|2779.35|2766.35|2780.39|2767.39|2781.38|2768.38|2779.02|2766.02|34
1623057950000|2021-06-07 09:25:50|2780.43|2767.43|2780.2|2767.2|2781.69|2768.69|2780.1|2767.1|38
1623057960000|2021-06-07 09:26:00|2780.18|2767.18|2782|2769|2782.06|2769.06|2780.12|2767.12|31
1623057970000|2021-06-07 09:26:10|2781.86|2768.86|2782.64|2769.64|2782.79|2769.79|2781.74|2768.74|37
1623057980000|2021-06-07 09:26:20|2782.67|2769.67|2785.37|2772.37|2785.43|2772.43|2782.64|2769.64|36
1623057990000|2021-06-07 09:26:30|2785.35|2772.35|2787.52|2774.52|2787.88|2774.88|2785.14|2772.14|37
1623058000000|2021-06-07 09:26:40|2787.82|2774.82|2786.49|2773.49|2787.94|2774.94|2786.15|2773.15|35
1623058010000|2021-06-07 09:26:50|2786.45|2773.45|2786.62|2773.62|2786.91|2773.91|2786.39|2773.39|37
1623058020000|2021-06-07 09:27:00|2786.69|2773.69|2785.35|2772.35|2786.94|2773.94|2785.13|2772.13|35
1623058030000|2021-06-07 09:27:10|2785.23|2772.23|2784.55|2771.55|2785.79|2772.79|2784.39|2771.39|37
1623058040000|2021-06-07 09:27:20|2784.53|2771.53|2784.14|2771.14|2785.21|2772.21|2783.46|2770.46|36
1623058050000|2021-06-07 09:27:30|2785.11|2772.11|2785.51|2772.51|2785.51|2772.51|2784.25|2771.25|39
1623058060000|2021-06-07 09:27:40|2785.58|2772.58|2785.05|2772.05|2785.58|2772.58|2784.76|2771.76|37
1623058070000|2021-06-07 09:27:50|2785.04|2772.04|2785.66|2772.66|2785.66|2772.66|2784.79|2771.79|32
1623058080000|2021-06-07 09:28:00|2785.62|2772.62|2788.41|2775.41|2788.48|2775.48|2785.32|2772.32|37
1623058090000|2021-06-07 09:28:10|2788.46|2775.46|2791.05|2778.05|2791.45|2778.45|2788.46|2775.46|40
1623058100000|2021-06-07 09:28:20|2790.44|2777.44|2791.39|2778.39|2792|2779|2790.34|2777.34|36
1623058110000|2021-06-07 09:28:30|2791.37|2778.37|2790.4|2777.4|2791.61|2778.61|2789.05|2776.05|31
1623058120000|2021-06-07 09:28:40|2789.05|2776.05|2790.62|2777.62|2790.71|2777.71|2789.05|2776.05|19
1623058130000|2021-06-07 09:28:50|2790.74|2777.74|2789.39|2776.39|2791.12|2778.12|2789.39|2776.39|27
1623058140000|2021-06-07 09:29:00|2789.14|2776.14|2790.27|2777.27|2790.53|2777.53|2789.14|2776.14|27
1623058150000|2021-06-07 09:29:10|2790.34|2777.34|2791.02|2778.02|2791.1|2778.1|2790.34|2777.34|14
1623058160000|2021-06-07 09:29:20|2791.04|2778.04|2790.88|2777.88|2791.09|2778.09|2790.56|2777.56|25
1623058170000|2021-06-07 09:29:30|2790.98|2777.98|2791.16|2778.16|2791.16|2778.16|2790.46|2777.46|29
1623058180000|2021-06-07 09:29:40|2791.14|2778.14|2790.93|2777.93|2791.14|2778.14|2790.9|2777.9|26
1623058190000|2021-06-07 09:29:50|2790.92|2777.92|2791.08|2778.08|2791.09|2778.09|2790.76|2777.76|21
1623058200000|2021-06-07 09:30:00|2792.01|2779.01|2789.82|2776.82|2792.01|2779.01|2789.51|2776.51|16
1623058210000|2021-06-07 09:30:10|2789.8|2776.8|2789.84|2776.84|2790.51|2777.51|2789.41|2776.41|27
1623058220000|2021-06-07 09:30:20|2789.46|2776.46|2789.83|2776.83|2790.24|2777.24|2789.03|2776.03|22
1623058230000|2021-06-07 09:30:30|2789.42|2776.42|2788.76|2775.76|2790.03|2777.03|2787.69|2774.69|31
1623058240000|2021-06-07 09:30:40|2788.37|2775.37|2788.87|2775.87|2789.07|2776.07|2788.26|2775.26|28
1623058250000|2021-06-07 09:30:50|2788.62|2775.62|2787.97|2774.97|2788.99|2775.99|2787.77|2774.77|27
1623058260000|2021-06-07 09:31:00|2786.7|2773.7|2787.77|2774.77|2788.42|2775.42|2786.05|2773.05|16
1623058270000|2021-06-07 09:31:10|2787.75|2774.75|2788.35|2775.35|2788.89|2775.89|2787.01|2774.01|24
1623058280000|2021-06-07 09:31:20|2787.87|2774.87|2788.25|2775.25|2788.64|2775.64|2787.71|2774.71|31
1623058290000|2021-06-07 09:31:30|2787.89|2774.89|2787.62|2774.62|2788.46|2775.46|2786.86|2773.86|24
1623058300000|2021-06-07 09:31:40|2786.91|2773.91|2787.7|2774.7|2787.7|2774.7|2786.82|2773.82|19
1623058310000|2021-06-07 09:31:50|2787.75|2774.75|2787.88|2774.88|2788.29|2775.29|2786.68|2773.68|13
1623058320000|2021-06-07 09:32:00|2787.36|2774.36|2788.14|2775.14|2788.3|2775.3|2787.08|2774.08|23
1623058330000|2021-06-07 09:32:10|2788.28|2775.28|2788.24|2775.24|2788.52|2775.52|2787.9|2774.9|35
1623058340000|2021-06-07 09:32:20|2788.34|2775.34|2788.84|2775.84|2788.97|2775.97|2788.2|2775.2|30
1623058350000|2021-06-07 09:32:30|2788.87|2775.87|2790.06|2777.06|2790.18|2777.18|2788.84|2775.84|25
1623058360000|2021-06-07 09:32:40|2789.71|2776.71|2789.81|2776.81|2790.35|2777.35|2789.43|2776.43|21
1623058370000|2021-06-07 09:32:50|2789.79|2776.79|2787.79|2774.79|2790.24|2777.24|2787.63|2774.63|17
1623058380000|2021-06-07 09:33:00|2788.78|2775.78|2789.41|2776.41|2790.24|2777.24|2788.78|2775.78|3
1623058390000|2021-06-07 09:33:10|2789.38|2776.38|2788.17|2775.17|2789.79|2776.79|2787.23|2774.23|25
1623058400000|2021-06-07 09:33:20|2786.96|2773.96|2787.86|2774.86|2788.92|2775.92|2786.05|2773.05|26
1623058410000|2021-06-07 09:33:30|2787.84|2774.84|2788.52|2775.52|2788.91|2775.91|2787.02|2774.02|28
1623058420000|2021-06-07 09:33:40|2787.39|2774.39|2788.08|2775.08|2788.5|2775.5|2787.12|2774.12|16
1623058430000|2021-06-07 09:33:50|2786.09|2773.09|2787.79|2774.79|2788.28|2775.28|2786.09|2773.09|22
1623058440000|2021-06-07 09:34:00|2788.29|2775.29|2789.29|2776.29|2789.47|2776.47|2787.65|2774.65|18
1623058450000|2021-06-07 09:34:10|2788.8|2775.8|2789.07|2776.07|2789.34|2776.34|2788.47|2775.47|21
1623058460000|2021-06-07 09:34:20|2788.41|2775.41|2789.32|2776.32|2789.37|2776.37|2788.02|2775.02|20
1623058470000|2021-06-07 09:34:30|2789.52|2776.52|2789.54|2776.54|2789.81|2776.81|2788.96|2775.96|24
1623058480000|2021-06-07 09:34:40|2789.35|2776.35|2790.73|2777.73|2791.29|2778.29|2789.13|2776.13|31
1623058490000|2021-06-07 09:34:50|2790.75|2777.75|2790.43|2777.43|2791.03|2778.03|2789.82|2776.82|35
1623058500000|2021-06-07 09:35:00|2790.39|2777.39|2790.28|2777.28|2790.58|2777.58|2790.17|2777.17|33
1623058510000|2021-06-07 09:35:10|2790.45|2777.45|2789.31|2776.31|2790.45|2777.45|2789.17|2776.17|33
1623058520000|2021-06-07 09:35:20|2789.26|2776.26|2788.81|2775.81|2789.41|2776.41|2788.81|2775.81|32
1623058530000|2021-06-07 09:35:30|2788.93|2775.93|2789.13|2776.13|2789.41|2776.41|2788.83|2775.83|30
1623058540000|2021-06-07 09:35:40|2789.1|2776.1|2788.43|2775.43|2789.15|2776.15|2788.05|2775.05|34
1623058550000|2021-06-07 09:35:50|2788.42|2775.42|2788.54|2775.54|2788.65|2775.65|2788.01|2775.01|34
1623058560000|2021-06-07 09:36:00|2788.48|2775.48|2788.4|2775.4|2788.57|2775.57|2788.01|2775.01|30
1623058570000|2021-06-07 09:36:10|2788.56|2775.56|2790.39|2777.39|2790.4|2777.4|2788.49|2775.49|34
1623058580000|2021-06-07 09:36:20|2790.35|2777.35|2791.28|2778.28|2791.28|2778.28|2789.45|2776.45|27
1623058590000|2021-06-07 09:36:30|2791.29|2778.29|2792.55|2779.55|2792.68|2779.68|2791.2|2778.2|35
1623058600000|2021-06-07 09:36:40|2792.56|2779.56|2791.85|2778.85|2793.55|2780.55|2791.85|2778.85|36
1623058610000|2021-06-07 09:36:50|2791.87|2778.87|2791.51|2778.51|2792.22|2779.22|2791.31|2778.31|35
1623058620000|2021-06-07 09:37:00|2791.54|2778.54|2793.01|2780.01|2793.51|2780.51|2791.54|2778.54|34
1623058630000|2021-06-07 09:37:10|2793.07|2780.07|2791.59|2778.59|2793.11|2780.11|2791.59|2778.59|35
1623058640000|2021-06-07 09:37:20|2791.61|2778.61|2790.86|2777.86|2791.73|2778.73|2790.86|2777.86|35
1623058650000|2021-06-07 09:37:30|2790.75|2777.75|2791.69|2778.69|2792.44|2779.44|2790.65|2777.65|32
1623058660000|2021-06-07 09:37:40|2791.66|2778.66|2792.37|2779.37|2793.04|2780.04|2791.66|2778.66|35
1623058670000|2021-06-07 09:37:50|2792.24|2779.24|2791.72|2778.72|2792.8|2779.8|2790.51|2777.51|34
1623058680000|2021-06-07 09:38:00|2791.7|2778.7|2792.04|2779.04|2792.51|2779.51|2790.77|2777.77|34
1623058690000|2021-06-07 09:38:10|2792.31|2779.31|2792.04|2779.04|2792.49|2779.49|2791.43|2778.43|26
1623058700000|2021-06-07 09:38:20|2792.39|2779.39|2791.54|2778.54|2792.89|2779.89|2791.54|2778.54|31
1623058710000|2021-06-07 09:38:30|2791.27|2778.27|2789.58|2776.58|2791.91|2778.91|2789.58|2776.58|20
1623058720000|2021-06-07 09:38:40|2791.05|2778.05|2788.65|2775.65|2791.79|2778.79|2788.65|2775.65|32
1623058730000|2021-06-07 09:38:50|2790.71|2777.71|2791.21|2778.21|2791.61|2778.61|2788.24|2775.24|31
1623058740000|2021-06-07 09:39:00|2791.41|2778.41|2791.28|2778.28|2792.95|2779.95|2791.05|2778.05|33
1623058750000|2021-06-07 09:39:10|2791.16|2778.16|2791.07|2778.07|2792.38|2779.38|2791.02|2778.02|26
1623058760000|2021-06-07 09:39:20|2791.53|2778.53|2791.01|2778.01|2791.89|2778.89|2791.01|2778.01|27
1623058770000|2021-06-07 09:39:30|2791.26|2778.26|2791.64|2778.64|2792.48|2779.48|2791|2778|26
1623058780000|2021-06-07 09:39:40|2791.76|2778.76|2791.2|2778.2|2791.91|2778.91|2790.88|2777.88|24
1623058790000|2021-06-07 09:39:50|2791|2778|2791.22|2778.22|2791.87|2778.87|2789.56|2776.56|30
1623058800000|2021-06-07 09:40:00|2791.63|2778.63|2791.45|2778.45|2791.63|2778.63|2789.69|2776.69|32
1623058810000|2021-06-07 09:40:10|2791.78|2778.78|2791.61|2778.61|2791.98|2778.98|2791.49|2778.49|28
1623058820000|2021-06-07 09:40:20|2791.33|2778.33|2791.48|2778.48|2791.64|2778.64|2789.77|2776.77|28
1623058830000|2021-06-07 09:40:30|2791.51|2778.51|2791.35|2778.35|2791.89|2778.89|2790.03|2777.03|24
1623058840000|2021-06-07 09:40:40|2791.52|2778.52|2791.35|2778.35|2791.52|2778.52|2789.97|2776.97|32
1623058850000|2021-06-07 09:40:50|2791.34|2778.34|2790.51|2777.51|2791.37|2778.37|2790.51|2777.51|25
1623058860000|2021-06-07 09:41:00|2789.87|2776.87|2789.68|2776.68|2790.68|2777.68|2787.68|2774.68|23
1623058870000|2021-06-07 09:41:10|2789.38|2776.38|2788.07|2775.07|2790.17|2777.17|2788.07|2775.07|32
1623058880000|2021-06-07 09:41:20|2787.76|2774.76|2789.77|2776.77|2790.37|2777.37|2786.65|2773.65|34
1623058890000|2021-06-07 09:41:30|2789.84|2776.84|2790.86|2777.86|2790.96|2777.96|2788.84|2775.84|30
1623058900000|2021-06-07 09:41:40|2790.17|2777.17|2790.99|2777.99|2791.38|2778.38|2790.17|2777.17|23
1623058910000|2021-06-07 09:41:50|2791.11|2778.11|2791.32|2778.32|2791.47|2778.47|2790.67|2777.67|23
1623058920000|2021-06-07 09:42:00|2791.46|2778.46|2791.47|2778.47|2791.94|2778.94|2791.03|2778.03|27
1623058930000|2021-06-07 09:42:10|2791.59|2778.59|2791.44|2778.44|2791.59|2778.59|2790.89|2777.89|29
1623058940000|2021-06-07 09:42:20|2791.2|2778.2|2790.86|2777.86|2791.2|2778.2|2790.13|2777.13|25
1623058950000|2021-06-07 09:42:30|2791.08|2778.08|2790.94|2777.94|2792.18|2779.18|2790.72|2777.72|33
1623058960000|2021-06-07 09:42:40|2790.95|2777.95|2790.32|2777.32|2791.07|2778.07|2788.66|2775.66|30
1623058970000|2021-06-07 09:42:50|2790.31|2777.31|2790.34|2777.34|2790.99|2777.99|2789.47|2776.47|31
1623058980000|2021-06-07 09:43:00|2790.44|2777.44|2789.15|2776.15|2790.76|2777.76|2788.66|2775.66|31
1623058990000|2021-06-07 09:43:10|2789.48|2776.48|2791.87|2778.87|2791.87|2778.87|2789.48|2776.48|18
1623059000000|2021-06-07 09:43:20|2791.84|2778.84|2791.64|2778.64|2791.84|2778.84|2791.45|2778.45|25
1623059010000|2021-06-07 09:43:30|2791.54|2778.54|2790.66|2777.66|2791.76|2778.76|2790.66|2777.66|34
1623059020000|2021-06-07 09:43:40|2790.64|2777.64|2790.9|2777.9|2791.38|2778.38|2790.21|2777.21|39
1623059030000|2021-06-07 09:43:50|2790.87|2777.87|2791.47|2778.47|2791.47|2778.47|2790.84|2777.84|23
1623059040000|2021-06-07 09:44:00|2791.53|2778.53|2790.18|2777.18|2791.53|2778.53|2790.15|2777.15|16
1623059050000|2021-06-07 09:44:10|2790.24|2777.24|2790.47|2777.47|2790.47|2777.47|2790.17|2777.17|20
1623059060000|2021-06-07 09:44:20|2790.3|2777.3|2790.5|2777.5|2790.5|2777.5|2790.14|2777.14|16
1623059070000|2021-06-07 09:44:30|2790.33|2777.33|2790.5|2777.5|2790.5|2777.5|2790.12|2777.12|5
1623059080000|2021-06-07 09:44:40|2790.16|2777.16|2790.82|2777.82|2792.06|2779.06|2790.1|2777.1|22
1623059090000|2021-06-07 09:44:50|2790.43|2777.43|2790.57|2777.57|2790.77|2777.77|2790.2|2777.2|25
1623059100000|2021-06-07 09:45:00|2790.58|2777.58|2790.56|2777.56|2790.78|2777.78|2790.31|2777.31|15
1623059110000|2021-06-07 09:45:10|2790.48|2777.48|2790.54|2777.54|2790.54|2777.54|2790.48|2777.48|5
1623059120000|2021-06-07 09:45:20|2790.33|2777.33|2790.35|2777.35|2790.35|2777.35|2790|2777|14
1623059130000|2021-06-07 09:45:30|2790.33|2777.33|2787.81|2774.81|2790.63|2777.63|2787.81|2774.81|21
1623059140000|2021-06-07 09:45:40|2787.73|2774.73|2786.13|2773.13|2787.73|2774.73|2786.08|2773.08|8
1623059150000|2021-06-07 09:45:50|2786.17|2773.17|2786.11|2773.11|2786.17|2773.17|2786.04|2773.04|5
1623059160000|2021-06-07 09:46:00|2785.63|2772.63|2787.48|2774.48|2788.17|2775.17|2785.63|2772.63|7
1623059170000|2021-06-07 09:46:10|2787.47|2774.47|2790.04|2777.04|2790.44|2777.44|2787.47|2774.47|30
1623059180000|2021-06-07 09:46:20|2789.99|2776.99|2788.86|2775.86|2790.27|2777.27|2788.86|2775.86|32
1623059190000|2021-06-07 09:46:30|2788.8|2775.8|2789.06|2776.06|2789.6|2776.6|2788.78|2775.78|39
1623059200000|2021-06-07 09:46:40|2788.97|2775.97|2789.24|2776.24|2789.39|2776.39|2788.97|2775.97|34
1623059210000|2021-06-07 09:46:50|2789.16|2776.16|2788.48|2775.48|2789.24|2776.24|2788.24|2775.24|33
1623059220000|2021-06-07 09:47:00|2788.28|2775.28|2788.21|2775.21|2788.62|2775.62|2788.17|2775.17|26
1623059230000|2021-06-07 09:47:10|2788.25|2775.25|2787.16|2774.16|2788.38|2775.38|2787.01|2774.01|25
1623059240000|2021-06-07 09:47:20|2787.28|2774.28|2787.64|2774.64|2787.77|2774.77|2787.13|2774.13|13
1623059250000|2021-06-07 09:47:30|2787.63|2774.63|2787.48|2774.48|2787.84|2774.84|2787.26|2774.26|20
1623059260000|2021-06-07 09:47:40|2787.51|2774.51|2787.38|2774.38|2787.69|2774.69|2786.92|2773.92|27
1623059270000|2021-06-07 09:47:50|2787.48|2774.48|2787.6|2774.6|2787.6|2774.6|2787.36|2774.36|13
1623059280000|2021-06-07 09:48:00|2787.17|2774.17|2787.11|2774.11|2787.49|2774.49|2787.11|2774.11|15
1623059290000|2021-06-07 09:48:10|2787.38|2774.38|2785.88|2772.88|2787.38|2774.38|2785.78|2772.78|17
1623059300000|2021-06-07 09:48:20|2786.03|2773.03|2785.36|2772.36|2786.03|2773.03|2785.01|2772.01|17
1623059310000|2021-06-07 09:48:30|2785.52|2772.52|2785.61|2772.61|2786.06|2773.06|2785.05|2772.05|14
1623059320000|2021-06-07 09:48:40|2785.63|2772.63|2785.86|2772.86|2786.3|2773.3|2785.63|2772.63|19
1623059330000|2021-06-07 09:48:50|2785.85|2772.85|2786.24|2773.24|2786.24|2773.24|2785.85|2772.85|12
1623059340000|2021-06-07 09:49:00|2786.23|2773.23|2786.4|2773.4|2786.4|2773.4|2786.23|2773.23|7
1623059350000|2021-06-07 09:49:10|2786.41|2773.41|2787|2774|2787|2774|2786.16|2773.16|14
1623059360000|2021-06-07 09:49:20|2786.87|2773.87|2787.69|2774.69|2787.77|2774.77|2786.83|2773.83|20
1623059370000|2021-06-07 09:49:30|2787.52|2774.52|2787.44|2774.44|2787.86|2774.86|2787.29|2774.29|15
1623059380000|2021-06-07 09:49:40|2787.29|2774.29|2787.62|2774.62|2787.62|2774.62|2787.29|2774.29|4
1623059400000|2021-06-07 09:50:00|2787.4|2774.4|2786.36|2773.36|2787.4|2774.4|2785.87|2772.87|11
1623059410000|2021-06-07 09:50:10|2785.88|2772.88|2786.32|2773.32|2786.73|2773.73|2785.85|2772.85|14
1623059420000|2021-06-07 09:50:20|2786.01|2773.01|2785.86|2772.86|2786.32|2773.32|2785.53|2772.53|29
1623059430000|2021-06-07 09:50:30|2786.12|2773.12|2787.01|2774.01|2787.24|2774.24|2785.49|2772.49|25
1623059440000|2021-06-07 09:50:40|2785.98|2772.98|2786.49|2773.49|2786.84|2773.84|2785.98|2772.98|18
1623059450000|2021-06-07 09:50:50|2786.76|2773.76|2787.87|2774.87|2787.95|2774.95|2786.76|2773.76|19
1623059460000|2021-06-07 09:51:00|2787.98|2774.98|2787.84|2774.84|2788.05|2775.05|2787.58|2774.58|23
1623059470000|2021-06-07 09:51:10|2787.85|2774.85|2788.56|2775.56|2788.56|2775.56|2787.77|2774.77|11
1623059480000|2021-06-07 09:51:20|2788.57|2775.57|2789.14|2776.14|2789.35|2776.35|2788.5|2775.5|12
1623059490000|2021-06-07 09:51:30|2789.48|2776.48|2790.4|2777.4|2790.9|2777.9|2789.2|2776.2|27
1623059500000|2021-06-07 09:51:40|2791.93|2778.93|2791.13|2778.13|2791.93|2778.93|2791.12|2778.12|28
1623059510000|2021-06-07 09:51:50|2791.3|2778.3|2790.59|2777.59|2791.3|2778.3|2790.06|2777.06|29
1623059520000|2021-06-07 09:52:00|2790.96|2777.96|2790.89|2777.89|2790.96|2777.96|2789.93|2776.93|27
1623059530000|2021-06-07 09:52:10|2790.68|2777.68|2790.53|2777.53|2790.92|2777.92|2790.25|2777.25|21
1623059540000|2021-06-07 09:52:20|2790.48|2777.48|2790.31|2777.31|2790.63|2777.63|2790.14|2777.14|20
1623059550000|2021-06-07 09:52:30|2790.3|2777.3|2789.83|2776.83|2790.3|2777.3|2789.72|2776.72|16
1623059560000|2021-06-07 09:52:40|2789.72|2776.72|2790.63|2777.63|2790.82|2777.82|2789.72|2776.72|25
1623059570000|2021-06-07 09:52:50|2790.69|2777.69|2791.48|2778.48|2791.97|2778.97|2790.61|2777.61|30
1623059580000|2021-06-07 09:53:00|2791.6|2778.6|2791.44|2778.44|2791.6|2778.6|2791.25|2778.25|19
1623059590000|2021-06-07 09:53:10|2791.55|2778.55|2791.81|2778.81|2792.01|2779.01|2791.38|2778.38|18
1623059600000|2021-06-07 09:53:20|2791.79|2778.79|2793.54|2780.54|2793.64|2780.64|2791.61|2778.61|31
1623059610000|2021-06-07 09:53:30|2792.93|2779.93|2793.2|2780.2|2794.27|2781.27|2792.93|2779.93|29
1623059620000|2021-06-07 09:53:40|2792.85|2779.85|2793.14|2780.14|2793.78|2780.78|2792.85|2779.85|22
1623059630000|2021-06-07 09:53:50|2793.12|2780.12|2793.55|2780.55|2793.56|2780.56|2793.12|2780.12|18
1623059640000|2021-06-07 09:54:00|2793.25|2780.25|2793.41|2780.41|2793.59|2780.59|2793.15|2780.15|26
1623059650000|2021-06-07 09:54:10|2793.24|2780.24|2793.28|2780.28|2793.78|2780.78|2793.12|2780.12|20
1623059660000|2021-06-07 09:54:20|2793.77|2780.77|2793.8|2780.8|2794.01|2781.01|2793.47|2780.47|23
1623059670000|2021-06-07 09:54:30|2793.81|2780.81|2793.51|2780.51|2794.02|2781.02|2793.41|2780.41|18
1623059680000|2021-06-07 09:54:40|2793.47|2780.47|2793.52|2780.52|2793.69|2780.69|2793.17|2780.17|16
1623059690000|2021-06-07 09:54:50|2793.06|2780.06|2792.73|2779.73|2793.29|2780.29|2792.65|2779.65|22
1623059700000|2021-06-07 09:55:00|2792.99|2779.99|2792.61|2779.61|2793.4|2780.4|2792.61|2779.61|25
1623059710000|2021-06-07 09:55:10|2792.63|2779.63|2792.96|2779.96|2792.97|2779.97|2792.23|2779.23|19
1623059720000|2021-06-07 09:55:20|2792.72|2779.72|2792.94|2779.94|2792.95|2779.95|2792.61|2779.61|14
1623059730000|2021-06-07 09:55:30|2792.29|2779.29|2792.8|2779.8|2792.8|2779.8|2792.17|2779.17|13
1623059740000|2021-06-07 09:55:40|2792.29|2779.29|2792.78|2779.78|2792.78|2779.78|2792.21|2779.21|12
1623059750000|2021-06-07 09:55:50|2792.52|2779.52|2791.53|2778.53|2792.64|2779.64|2790.49|2777.49|26
1623059760000|2021-06-07 09:56:00|2791.95|2778.95|2793.85|2780.85|2794.03|2781.03|2791.95|2778.95|31
1623059770000|2021-06-07 09:56:10|2793.84|2780.84|2795.01|2782.01|2795.21|2782.21|2793.29|2780.29|27
1623059780000|2021-06-07 09:56:20|2794.95|2781.95|2795.11|2782.11|2795.11|2782.11|2794.53|2781.53|19
1623059790000|2021-06-07 09:56:30|2795.24|2782.24|2797.16|2784.16|2797.95|2784.95|2795.24|2782.24|29
1623059800000|2021-06-07 09:56:40|2797.24|2784.24|2797.39|2784.39|2797.89|2784.89|2796.9|2783.9|40
1623059810000|2021-06-07 09:56:50|2797.17|2784.17|2797.64|2784.64|2798.32|2785.32|2797.16|2784.16|33
1623059820000|2021-06-07 09:57:00|2797.66|2784.66|2796.7|2783.7|2798.22|2785.22|2796.37|2783.37|35
1623059830000|2021-06-07 09:57:10|2796.55|2783.55|2797.2|2784.2|2797.39|2784.39|2796.27|2783.27|31
1623059840000|2021-06-07 09:57:20|2797.18|2784.18|2797.22|2784.22|2797.37|2784.37|2796.97|2783.97|33
1623059850000|2021-06-07 09:57:30|2796.46|2783.46|2797.07|2784.07|2797.29|2784.29|2796.46|2783.46|34
1623059860000|2021-06-07 09:57:40|2797.08|2784.08|2796.84|2783.84|2797.21|2784.21|2796.55|2783.55|27
1623059870000|2021-06-07 09:57:50|2796.97|2783.97|2796.78|2783.78|2797.14|2784.14|2796.69|2783.69|25
1623059880000|2021-06-07 09:58:00|2796.76|2783.76|2797.17|2784.17|2797.27|2784.27|2796.53|2783.53|26
1623059890000|2021-06-07 09:58:10|2797.02|2784.02|2797.06|2784.06|2797.36|2784.36|2797.01|2784.01|15
1623059900000|2021-06-07 09:58:20|2796.99|2783.99|2795.12|2782.12|2797.15|2784.15|2794.63|2781.63|33
1623059910000|2021-06-07 09:58:30|2795.16|2782.16|2794.8|2781.8|2795.57|2782.57|2794.8|2781.8|32
1623059920000|2021-06-07 09:58:40|2795.11|2782.11|2796.55|2783.55|2797.06|2784.06|2794.94|2781.94|36
1623059930000|2021-06-07 09:58:50|2796.82|2783.82|2796.57|2783.57|2796.86|2783.86|2796.46|2783.46|25
1623059940000|2021-06-07 09:59:00|2796.56|2783.56|2796.2|2783.2|2796.66|2783.66|2796.05|2783.05|15
1623059950000|2021-06-07 09:59:10|2796.03|2783.03|2795.09|2782.09|2796.39|2783.39|2795.01|2782.01|32
1623059960000|2021-06-07 09:59:20|2795.27|2782.27|2794.74|2781.74|2795.27|2782.27|2794.48|2781.48|20
1623059970000|2021-06-07 09:59:30|2794.45|2781.45|2794.47|2781.47|2794.94|2781.94|2794.44|2781.44|23
1623059980000|2021-06-07 09:59:40|2794.86|2781.86|2794.09|2781.09|2794.86|2781.86|2794.01|2781.01|31
1623059990000|2021-06-07 09:59:50|2794.17|2781.17|2794.43|2781.43|2794.52|2781.52|2794.04|2781.04|18
1623060000000|2021-06-07 10:00:00|2794.44|2781.44|2796.56|2783.56|2797.25|2784.25|2794.44|2781.44|32
1623060010000|2021-06-07 10:00:10|2796.83|2783.83|2796.84|2783.84|2797.05|2784.05|2796.51|2783.51|27
1623060020000|2021-06-07 10:00:20|2796.86|2783.86|2797.27|2784.27|2797.57|2784.57|2796.69|2783.69|21
1623060030000|2021-06-07 10:00:30|2797.36|2784.36|2799.05|2786.05|2799.16|2786.16|2797.22|2784.22|23
1623060040000|2021-06-07 10:00:40|2799.33|2786.33|2800.41|2787.41|2800.58|2787.58|2799.33|2786.33|28
1623060050000|2021-06-07 10:00:50|2800.42|2787.42|2800.79|2787.79|2800.87|2787.87|2800.28|2787.28|16
1623060060000|2021-06-07 10:01:00|2800.85|2787.85|2801.5|2788.5|2801.62|2788.62|2800.6|2787.6|26
1623060070000|2021-06-07 10:01:10|2801.69|2788.69|2801.29|2788.29|2801.78|2788.78|2800.88|2787.88|31
1623060080000|2021-06-07 10:01:20|2801.41|2788.41|2802.39|2789.39|2802.42|2789.42|2801.12|2788.12|27
1623060090000|2021-06-07 10:01:30|2802.41|2789.41|2802.21|2789.21|2802.82|2789.82|2801.73|2788.73|34
1623060100000|2021-06-07 10:01:40|2802.35|2789.35|2802.33|2789.33|2802.9|2789.9|2802.2|2789.2|33
1623060110000|2021-06-07 10:01:50|2802.47|2789.47|2802.16|2789.16|2802.62|2789.62|2801.7|2788.7|33
1623060120000|2021-06-07 10:02:00|2802.29|2789.29|2803.06|2790.06|2803.07|2790.07|2802.09|2789.09|35
1623060130000|2021-06-07 10:02:10|2802.68|2789.68|2800.82|2787.82|2802.68|2789.68|2800.36|2787.36|32
1623060140000|2021-06-07 10:02:20|2800.81|2787.81|2801.03|2788.03|2801.25|2788.25|2800.36|2787.36|34
1623060150000|2021-06-07 10:02:30|2801.38|2788.38|2802.4|2789.4|2802.53|2789.53|2800.63|2787.63|29
1623060160000|2021-06-07 10:02:40|2802.39|2789.39|2802.99|2789.99|2803.14|2790.14|2802.07|2789.07|31
1623060170000|2021-06-07 10:02:50|2803|2790|2803.33|2790.33|2803.63|2790.63|2802.77|2789.77|23
1623060180000|2021-06-07 10:03:00|2803.32|2790.32|2810.41|2797.41|2810.41|2797.41|2802.58|2789.58|39
1623060190000|2021-06-07 10:03:10|2810.58|2797.58|2809.95|2796.95|2812.81|2799.81|2808.74|2795.74|38
1623060200000|2021-06-07 10:03:20|2810.03|2797.03|2809.67|2796.67|2810.95|2797.95|2809.03|2796.03|37
1623060210000|2021-06-07 10:03:30|2809.97|2796.97|2812.23|2799.23|2812.23|2799.23|2809.8|2796.8|38
1623060220000|2021-06-07 10:03:40|2812.25|2799.25|2814.65|2801.65|2814.82|2801.82|2812.13|2799.13|37
1623060230000|2021-06-07 10:03:50|2814.73|2801.73|2814.67|2801.67|2815.41|2802.41|2813.97|2800.97|37
1623060240000|2021-06-07 10:04:00|2814.64|2801.64|2817.95|2804.95|2818.08|2805.08|2814.54|2801.54|34
1623060250000|2021-06-07 10:04:10|2817.64|2804.64|2819.38|2806.38|2819.38|2806.38|2817.47|2804.47|38
1623060260000|2021-06-07 10:04:20|2819.21|2806.21|2817.46|2804.46|2819.3|2806.3|2817.04|2804.04|37
1623060270000|2021-06-07 10:04:30|2817.93|2804.93|2816.31|2803.31|2817.93|2804.93|2816.29|2803.29|33
1623060280000|2021-06-07 10:04:40|2816.49|2803.49|2813.73|2800.73|2816.49|2803.49|2813.15|2800.15|36
1623060290000|2021-06-07 10:04:50|2813.56|2800.56|2813.78|2800.78|2814.22|2801.22|2813.5|2800.5|29
1623060300000|2021-06-07 10:05:00|2813.85|2800.85|2816.06|2803.06|2816.17|2803.17|2813.71|2800.71|39
1623060310000|2021-06-07 10:05:10|2816.05|2803.05|2814.67|2801.67|2816.15|2803.15|2814.33|2801.33|26
1623060320000|2021-06-07 10:05:20|2814.65|2801.65|2815.31|2802.31|2815.31|2802.31|2813.05|2800.05|31
1623060330000|2021-06-07 10:05:30|2815.2|2802.2|2815.62|2802.62|2816.07|2803.07|2815.04|2802.04|39
1623060340000|2021-06-07 10:05:40|2815.65|2802.65|2815.99|2802.99|2816.23|2803.23|2815.64|2802.64|32
1623060350000|2021-06-07 10:05:50|2816.41|2803.41|2815.81|2802.81|2817.31|2804.31|2815.62|2802.62|36
1623060360000|2021-06-07 10:06:00|2815.25|2802.25|2816.21|2803.21|2816.32|2803.32|2815.18|2802.18|37
1623060370000|2021-06-07 10:06:10|2816.24|2803.24|2817.13|2804.13|2817.64|2804.64|2816.17|2803.17|37
1623060380000|2021-06-07 10:06:20|2817.07|2804.07|2817.46|2804.46|2818.26|2805.26|2816.54|2803.54|39
1623060390000|2021-06-07 10:06:30|2817.4|2804.4|2817.95|2804.95|2818.18|2805.18|2816.77|2803.77|37
1623060400000|2021-06-07 10:06:40|2817.85|2804.85|2816.23|2803.23|2817.85|2804.85|2816.23|2803.23|33
1623060410000|2021-06-07 10:06:50|2816.3|2803.3|2814.13|2801.13|2817.18|2804.18|2813.75|2800.75|39
1623060420000|2021-06-07 10:07:00|2813.86|2800.86|2813.3|2800.3|2813.99|2800.99|2812.55|2799.55|35
1623060430000|2021-06-07 10:07:10|2813.42|2800.42|2814.43|2801.43|2814.43|2801.43|2812.83|2799.83|38
1623060440000|2021-06-07 10:07:20|2814.19|2801.19|2814.73|2801.73|2815.03|2802.03|2814.19|2801.19|37
1623060450000|2021-06-07 10:07:30|2814.66|2801.66|2814.99|2801.99|2815.12|2802.12|2814.12|2801.12|36
1623060460000|2021-06-07 10:07:40|2814.92|2801.92|2814.9|2801.9|2815.18|2802.18|2814.8|2801.8|35
1623060470000|2021-06-07 10:07:50|2814.92|2801.92|2814.92|2801.92|2815.36|2802.36|2814.78|2801.78|30
1623060480000|2021-06-07 10:08:00|2815.06|2802.06|2815.2|2802.2|2815.41|2802.41|2814.94|2801.94|37
1623060490000|2021-06-07 10:08:10|2815.22|2802.22|2814.85|2801.85|2815.44|2802.44|2814.85|2801.85|29
1623060500000|2021-06-07 10:08:20|2814.94|2801.94|2814.77|2801.77|2814.95|2801.95|2814.27|2801.27|28
1623060510000|2021-06-07 10:08:30|2814.35|2801.35|2814.76|2801.76|2815.25|2802.25|2814.35|2801.35|34
1623060520000|2021-06-07 10:08:40|2815.08|2802.08|2814.68|2801.68|2815.08|2802.08|2813.39|2800.39|26
1623060530000|2021-06-07 10:08:50|2814.71|2801.71|2814.75|2801.75|2815.05|2802.05|2814.61|2801.61|30
1623060540000|2021-06-07 10:09:00|2814.74|2801.74|2816.63|2803.63|2816.79|2803.79|2814.63|2801.63|35
1623060550000|2021-06-07 10:09:10|2816.46|2803.46|2816.39|2803.39|2816.87|2803.87|2816.18|2803.18|34
1623060560000|2021-06-07 10:09:20|2816.41|2803.41|2816.46|2803.46|2816.76|2803.76|2816.28|2803.28|28
1623060570000|2021-06-07 10:09:30|2816.36|2803.36|2816.36|2803.36|2816.59|2803.59|2816.22|2803.22|25
1623060580000|2021-06-07 10:09:40|2816.22|2803.22|2815.68|2802.68|2816.39|2803.39|2815.48|2802.48|33
1623060590000|2021-06-07 10:09:50|2815.56|2802.56|2815.42|2802.42|2816.04|2803.04|2815.25|2802.25|36
1623060600000|2021-06-07 10:10:00|2815.41|2802.41|2815.99|2802.99|2816.24|2803.24|2815.33|2802.33|35
1623060610000|2021-06-07 10:10:10|2815.91|2802.91|2816.71|2803.71|2816.84|2803.84|2815.89|2802.89|33
1623060620000|2021-06-07 10:10:20|2816.85|2803.85|2816.91|2803.91|2816.93|2803.93|2816.58|2803.58|37
1623060630000|2021-06-07 10:10:30|2816.8|2803.8|2816.5|2803.5|2817.12|2804.12|2816.5|2803.5|32
1623060640000|2021-06-07 10:10:40|2816.54|2803.54|2817.58|2804.58|2818.34|2805.34|2816.53|2803.53|37
1623060650000|2021-06-07 10:10:50|2817.65|2804.65|2817.13|2804.13|2817.65|2804.65|2816.93|2803.93|33
1623060660000|2021-06-07 10:11:00|2817.09|2804.09|2817.25|2804.25|2817.4|2804.4|2816.79|2803.79|33
1623060670000|2021-06-07 10:11:10|2817.24|2804.24|2816.72|2803.72|2817.87|2804.87|2816.72|2803.72|29
1623060680000|2021-06-07 10:11:20|2816.71|2803.71|2816.96|2803.96|2816.98|2803.98|2816.31|2803.31|36
1623060690000|2021-06-07 10:11:30|2816.91|2803.91|2818.13|2805.13|2818.25|2805.25|2816.69|2803.69|32
1623060700000|2021-06-07 10:11:40|2818.14|2805.14|2818.77|2805.77|2818.97|2805.97|2817.89|2804.89|30
1623060710000|2021-06-07 10:11:50|2818.83|2805.83|2825.56|2812.56|2825.64|2812.64|2818.83|2805.83|38
1623060720000|2021-06-07 10:12:00|2825.8|2812.8|2825.06|2812.06|2825.8|2812.8|2822.13|2809.13|39
1623060730000|2021-06-07 10:12:10|2825.53|2812.53|2824.64|2811.64|2825.53|2812.53|2823.96|2810.96|36
1623060740000|2021-06-07 10:12:20|2824.63|2811.63|2824.57|2811.57|2825.02|2812.02|2823.72|2810.72|35
1623060750000|2021-06-07 10:12:30|2824.55|2811.55|2824.92|2811.92|2824.99|2811.99|2823.5|2810.5|37
1623060760000|2021-06-07 10:12:40|2824.88|2811.88|2823.19|2810.19|2825.05|2812.05|2822.82|2809.82|37
1623060770000|2021-06-07 10:12:50|2822.92|2809.92|2824.24|2811.24|2825.07|2812.07|2822.88|2809.88|38
1623060780000|2021-06-07 10:13:00|2824.23|2811.23|2825.25|2812.25|2825.47|2812.47|2824.11|2811.11|36
1623060790000|2021-06-07 10:13:10|2825.18|2812.18|2823.77|2810.77|2825.47|2812.47|2823.77|2810.77|36
1623060800000|2021-06-07 10:13:20|2823.79|2810.79|2821.4|2808.4|2823.79|2810.79|2821.4|2808.4|31
1623060810000|2021-06-07 10:13:30|2821.91|2808.91|2822.68|2809.68|2823.23|2810.23|2821.04|2808.04|35
1623060820000|2021-06-07 10:13:40|2822.71|2809.71|2822.89|2809.89|2822.9|2809.9|2822.15|2809.15|32
1623060830000|2021-06-07 10:13:50|2822.82|2809.82|2822.89|2809.89|2823.05|2810.05|2822.62|2809.62|38
1623060840000|2021-06-07 10:14:00|2822.68|2809.68|2823.13|2810.13|2823.8|2810.8|2822.52|2809.52|37
1623060850000|2021-06-07 10:14:10|2823.04|2810.04|2822.05|2809.05|2823.04|2810.04|2822.05|2809.05|29
1623060860000|2021-06-07 10:14:20|2821.48|2808.48|2821.06|2808.06|2821.85|2808.85|2820.73|2807.73|33
1623060870000|2021-06-07 10:14:30|2821.18|2808.18|2821.14|2808.14|2821.72|2808.72|2820.97|2807.97|37
1623060880000|2021-06-07 10:14:40|2821.11|2808.11|2820.12|2807.12|2821.34|2808.34|2820.12|2807.12|28
1623060890000|2021-06-07 10:14:50|2820.77|2807.77|2817.89|2804.89|2820.81|2807.81|2817.57|2804.57|36
1623060900000|2021-06-07 10:15:00|2817.77|2804.77|2820.79|2807.79|2820.79|2807.79|2817.51|2804.51|40
1623060910000|2021-06-07 10:15:10|2820.78|2807.78|2821.95|2808.95|2822.01|2809.01|2820.24|2807.24|29
1623060920000|2021-06-07 10:15:20|2821.91|2808.91|2820.58|2807.58|2822.26|2809.26|2820.56|2807.56|22
1623060930000|2021-06-07 10:15:30|2820.68|2807.68|2819.98|2806.98|2820.76|2807.76|2819.93|2806.93|29
1623060940000|2021-06-07 10:15:40|2819.96|2806.96|2818.99|2805.99|2819.96|2806.96|2818.36|2805.36|32
1623060950000|2021-06-07 10:15:50|2819.44|2806.44|2819.83|2806.83|2820.08|2807.08|2818.98|2805.98|33
1623060960000|2021-06-07 10:16:00|2819.66|2806.66|2820.7|2807.7|2821.96|2808.96|2819.62|2806.62|36
1623060970000|2021-06-07 10:16:10|2820.62|2807.62|2821.96|2808.96|2822.09|2809.09|2820.62|2807.62|31
1623060980000|2021-06-07 10:16:20|2821.94|2808.94|2821.89|2808.89|2822.24|2809.24|2821.84|2808.84|23
1623060990000|2021-06-07 10:16:30|2821.9|2808.9|2823.07|2810.07|2823.28|2810.28|2821.53|2808.53|29
1623061000000|2021-06-07 10:16:40|2823.03|2810.03|2823.31|2810.31|2823.31|2810.31|2822.06|2809.06|24
1623061010000|2021-06-07 10:16:50|2823.3|2810.3|2823|2810|2823.3|2810.3|2822.56|2809.56|20
1623061020000|2021-06-07 10:17:00|2823.08|2810.08|2824.02|2811.02|2824.02|2811.02|2822.84|2809.84|28
1623061030000|2021-06-07 10:17:10|2823.9|2810.9|2826.59|2813.59|2826.65|2813.65|2823.9|2810.9|35
1623061040000|2021-06-07 10:17:20|2826.66|2813.66|2827.58|2814.58|2828.06|2815.06|2826.64|2813.64|39
1623061050000|2021-06-07 10:17:30|2827.64|2814.64|2827.54|2814.54|2827.85|2814.85|2826.38|2813.38|34
1623061060000|2021-06-07 10:17:40|2827.7|2814.7|2827.57|2814.57|2827.7|2814.7|2826.51|2813.51|25
1623061070000|2021-06-07 10:17:50|2827.58|2814.58|2827.52|2814.52|2827.78|2814.78|2827.19|2814.19|32
1623061080000|2021-06-07 10:18:00|2827.62|2814.62|2827.65|2814.65|2828.11|2815.11|2827.51|2814.51|30
1623061090000|2021-06-07 10:18:10|2827.63|2814.63|2825.27|2812.27|2827.63|2814.63|2824.62|2811.62|32
1623061100000|2021-06-07 10:18:20|2825.36|2812.36|2828.02|2815.02|2828.36|2815.36|2825.01|2812.01|40
1623061110000|2021-06-07 10:18:30|2827.95|2814.95|2828.21|2815.21|2828.21|2815.21|2827.46|2814.46|23
1623061120000|2021-06-07 10:18:40|2828.13|2815.13|2830.53|2817.53|2830.65|2817.65|2828.13|2815.13|32
1623061130000|2021-06-07 10:18:50|2830.75|2817.75|2832.7|2819.7|2833.22|2820.22|2830.75|2817.75|35
1623061140000|2021-06-07 10:19:00|2832.74|2819.74|2829.66|2816.66|2832.74|2819.74|2829.05|2816.05|31
1623061150000|2021-06-07 10:19:10|2829.92|2816.92|2830.15|2817.15|2830.78|2817.78|2829.49|2816.49|37
1623061160000|2021-06-07 10:19:20|2830.09|2817.09|2827.77|2814.77|2830.49|2817.49|2827.13|2814.13|33
1623061170000|2021-06-07 10:19:30|2827.55|2814.55|2827.99|2814.99|2828.32|2815.32|2826.89|2813.89|35
1623061180000|2021-06-07 10:19:40|2827.87|2814.87|2827.82|2814.82|2828.52|2815.52|2827.55|2814.55|33
1623061190000|2021-06-07 10:19:50|2827.77|2814.77|2826.72|2813.72|2828.25|2815.25|2826.72|2813.72|35
1623061200000|2021-06-07 10:20:00|2826.61|2813.61|2828.77|2815.77|2829.18|2816.18|2826.22|2813.22|29
1623061210000|2021-06-07 10:20:10|2829.15|2816.15|2830.13|2817.13|2830.53|2817.53|2829.15|2816.15|26
1623061220000|2021-06-07 10:20:20|2830.18|2817.18|2828.81|2815.81|2830.31|2817.31|2828.69|2815.69|37
1623061230000|2021-06-07 10:20:30|2828.76|2815.76|2829.17|2816.17|2829.41|2816.41|2827.19|2814.19|39
1623061240000|2021-06-07 10:20:40|2829.02|2816.02|2828.47|2815.47|2829.47|2816.47|2828.47|2815.47|26
1623061250000|2021-06-07 10:20:50|2828.46|2815.46|2827.46|2814.46|2828.75|2815.75|2827.22|2814.22|33
1623061260000|2021-06-07 10:21:00|2827.58|2814.58|2827.61|2814.61|2828.56|2815.56|2827.33|2814.33|35
1623061270000|2021-06-07 10:21:10|2827.5|2814.5|2825.03|2812.03|2827.67|2814.67|2825.03|2812.03|33
1623061280000|2021-06-07 10:21:20|2824.88|2811.88|2826.42|2813.42|2827.01|2814.01|2824.88|2811.88|29
1623061290000|2021-06-07 10:21:30|2826.51|2813.51|2825.36|2812.36|2826.53|2813.53|2825.32|2812.32|30
1623061300000|2021-06-07 10:21:40|2825.86|2812.86|2825.4|2812.4|2826.23|2813.23|2825.29|2812.29|32
1623061310000|2021-06-07 10:21:50|2825.35|2812.35|2824.07|2811.07|2826.13|2813.13|2823.79|2810.79|25
1623061320000|2021-06-07 10:22:00|2824.04|2811.04|2824.81|2811.81|2824.89|2811.89|2823.51|2810.51|32
1623061330000|2021-06-07 10:22:10|2824.79|2811.79|2825.13|2812.13|2825.9|2812.9|2824.14|2811.14|37
1623061340000|2021-06-07 10:22:20|2824.91|2811.91|2825.03|2812.03|2825.27|2812.27|2824.59|2811.59|33
1623061350000|2021-06-07 10:22:30|2824.95|2811.95|2825.5|2812.5|2825.93|2812.93|2824.95|2811.95|27
1623061360000|2021-06-07 10:22:40|2825.43|2812.43|2827.05|2814.05|2827.05|2814.05|2825.43|2812.43|23
1623061370000|2021-06-07 10:22:50|2827.06|2814.06|2826.69|2813.69|2827.11|2814.11|2826.69|2813.69|20
1623061380000|2021-06-07 10:23:00|2826.63|2813.63|2827.34|2814.34|2827.42|2814.42|2826.62|2813.62|19
1623061390000|2021-06-07 10:23:10|2827.28|2814.28|2828.86|2815.86|2828.95|2815.95|2827.2|2814.2|23
1623061400000|2021-06-07 10:23:20|2828.84|2815.84|2829.02|2816.02|2829.08|2816.08|2828.33|2815.33|30
1623061410000|2021-06-07 10:23:30|2829.21|2816.21|2828.3|2815.3|2829.21|2816.21|2828.12|2815.12|29
1623061420000|2021-06-07 10:23:40|2828.25|2815.25|2829.08|2816.08|2829.5|2816.5|2828.22|2815.22|22
1623061430000|2021-06-07 10:23:50|2828.94|2815.94|2828.72|2815.72|2828.98|2815.98|2828.49|2815.49|26
1623061440000|2021-06-07 10:24:00|2828.75|2815.75|2829.25|2816.25|2829.57|2816.57|2828.75|2815.75|21
1623061450000|2021-06-07 10:24:10|2829.39|2816.39|2831.07|2818.07|2831.07|2818.07|2829.23|2816.23|33
1623061460000|2021-06-07 10:24:20|2831.04|2818.04|2830.65|2817.65|2832.37|2819.37|2830.62|2817.62|34
1623061470000|2021-06-07 10:24:30|2830.46|2817.46|2832.82|2819.82|2833.08|2820.08|2830.46|2817.46|31
1623061480000|2021-06-07 10:24:40|2832.88|2819.88|2832.2|2819.2|2832.88|2819.88|2831.98|2818.98|27
1623061490000|2021-06-07 10:24:50|2832.31|2819.31|2830.83|2817.83|2832.31|2819.31|2830.83|2817.83|29
1623061500000|2021-06-07 10:25:00|2830.74|2817.74|2833.29|2820.29|2833.76|2820.76|2830.74|2817.74|39
1623061510000|2021-06-07 10:25:10|2833.43|2820.43|2834.88|2821.88|2834.96|2821.96|2833.43|2820.43|26
1623061520000|2021-06-07 10:25:20|2834.86|2821.86|2836.2|2823.2|2836.2|2823.2|2834.86|2821.86|28
1623061530000|2021-06-07 10:25:30|2836.69|2823.69|2836.16|2823.16|2836.69|2823.69|2836.09|2823.09|24
1623061540000|2021-06-07 10:25:40|2836.19|2823.19|2835.73|2822.73|2836.22|2823.22|2835.66|2822.66|29
1623061550000|2021-06-07 10:25:50|2835.87|2822.87|2836.17|2823.17|2836.2|2823.2|2835.6|2822.6|23
1623061560000|2021-06-07 10:26:00|2836.15|2823.15|2836.22|2823.22|2836.32|2823.32|2836.04|2823.04|15
1623061570000|2021-06-07 10:26:10|2836.23|2823.23|2839.04|2826.04|2839.55|2826.55|2836.23|2823.23|31
1623061580000|2021-06-07 10:26:20|2838.88|2825.88|2841.09|2828.09|2841.19|2828.19|2838.85|2825.85|33
1623061590000|2021-06-07 10:26:30|2841.2|2828.2|2841.27|2828.27|2841.79|2828.79|2841.01|2828.01|26
1623061600000|2021-06-07 10:26:40|2841.29|2828.29|2842.48|2829.48|2842.62|2829.62|2839.88|2826.88|35
1623061610000|2021-06-07 10:26:50|2842.61|2829.61|2840.34|2827.34|2844.24|2831.24|2839.91|2826.91|29
1623061620000|2021-06-07 10:27:00|2840.37|2827.37|2839.24|2826.24|2840.37|2827.37|2839.2|2826.2|24
1623061630000|2021-06-07 10:27:10|2839.25|2826.25|2839.36|2826.36|2839.36|2826.36|2838.16|2825.16|27
1623061640000|2021-06-07 10:27:20|2839.34|2826.34|2840.31|2827.31|2840.45|2827.45|2838.4|2825.4|35
1623061650000|2021-06-07 10:27:30|2839.92|2826.92|2841.54|2828.54|2841.54|2828.54|2838.69|2825.69|31
1623061660000|2021-06-07 10:27:40|2841.64|2828.64|2841.35|2828.35|2842.18|2829.18|2841.3|2828.3|36
1623061670000|2021-06-07 10:27:50|2841.42|2828.42|2841.55|2828.55|2841.73|2828.73|2841.41|2828.41|27
1623061680000|2021-06-07 10:28:00|2841.62|2828.62|2842.85|2829.85|2842.95|2829.95|2839.87|2826.87|31
1623061690000|2021-06-07 10:28:10|2843.14|2830.14|2843.92|2830.92|2844.12|2831.12|2843.03|2830.03|30
1623061700000|2021-06-07 10:28:20|2843.94|2830.94|2844.11|2831.11|2844.2|2831.2|2843.27|2830.27|31
1623061710000|2021-06-07 10:28:30|2844.16|2831.16|2844.49|2831.49|2844.57|2831.57|2844.11|2831.11|36
1623061720000|2021-06-07 10:28:40|2844.5|2831.5|2842.14|2829.14|2844.52|2831.52|2842.08|2829.08|32
1623061730000|2021-06-07 10:28:50|2842.37|2829.37|2839.55|2826.55|2842.7|2829.7|2839.55|2826.55|28
1623061740000|2021-06-07 10:29:00|2839.29|2826.29|2841.16|2828.16|2841.54|2828.54|2839.29|2826.29|38
1623061750000|2021-06-07 10:29:10|2841.29|2828.29|2840.96|2827.96|2841.29|2828.29|2839.75|2826.75|36
1623061760000|2021-06-07 10:29:20|2841.12|2828.12|2840.83|2827.83|2841.12|2828.12|2840.06|2827.06|32
1623061770000|2021-06-07 10:29:30|2840.9|2827.9|2839.87|2826.87|2841.19|2828.19|2839.54|2826.54|19
1623061780000|2021-06-07 10:29:40|2840.33|2827.33|2840.04|2827.04|2840.43|2827.43|2839.97|2826.97|37
1623061790000|2021-06-07 10:29:50|2840.06|2827.06|2841.89|2828.89|2842.33|2829.33|2840.06|2827.06|28
1623061800000|2021-06-07 10:30:00|2841.85|2828.85|2843.9|2830.9|2844.37|2831.37|2841.81|2828.81|35
1623061810000|2021-06-07 10:30:10|2844.09|2831.09|2842.52|2829.52|2844.34|2831.34|2842.52|2829.52|36
1623061820000|2021-06-07 10:30:20|2842.43|2829.43|2840.9|2827.9|2842.43|2829.43|2840.86|2827.86|31
1623061830000|2021-06-07 10:30:30|2841.13|2828.13|2840.05|2827.05|2841.13|2828.13|2840.05|2827.05|27
1623061840000|2021-06-07 10:30:40|2840.07|2827.07|2837.56|2824.56|2840.07|2827.07|2837.56|2824.56|33
1623061850000|2021-06-07 10:30:50|2837.46|2824.46|2837.17|2824.17|2837.83|2824.83|2836.57|2823.57|36
1623061860000|2021-06-07 10:31:00|2837.04|2824.04|2837.08|2824.08|2838.03|2825.03|2836.44|2823.44|38
1623061870000|2021-06-07 10:31:10|2837.16|2824.16|2837.45|2824.45|2837.77|2824.77|2836.82|2823.82|36
1623061880000|2021-06-07 10:31:20|2837.49|2824.49|2837.16|2824.16|2837.66|2824.66|2837.16|2824.16|30
1623061890000|2021-06-07 10:31:30|2837.13|2824.13|2837.17|2824.17|2837.43|2824.43|2836.88|2823.88|25
1623061900000|2021-06-07 10:31:40|2837.49|2824.49|2836.8|2823.8|2837.59|2824.59|2836.72|2823.72|28
1623061910000|2021-06-07 10:31:50|2836.82|2823.82|2834.85|2821.85|2836.98|2823.98|2833.34|2820.34|38
1623061920000|2021-06-07 10:32:00|2834.8|2821.8|2834.92|2821.92|2836.45|2823.45|2834.6|2821.6|33
1623061930000|2021-06-07 10:32:10|2834.86|2821.86|2833.41|2820.41|2835.54|2822.54|2833.41|2820.41|39
1623061940000|2021-06-07 10:32:20|2833.52|2820.52|2833.44|2820.44|2833.87|2820.87|2833.29|2820.29|24
1623061950000|2021-06-07 10:32:30|2833.07|2820.07|2833.73|2820.73|2833.73|2820.73|2831.71|2818.71|39
1623061960000|2021-06-07 10:32:40|2833.76|2820.76|2835.41|2822.41|2835.69|2822.69|2833.76|2820.76|36
1623061970000|2021-06-07 10:32:50|2835.42|2822.42|2834.77|2821.77|2835.42|2822.42|2834.05|2821.05|36
1623061980000|2021-06-07 10:33:00|2834.71|2821.71|2835.22|2822.22|2835.62|2822.62|2834.69|2821.69|37
1623061990000|2021-06-07 10:33:10|2835.17|2822.17|2836.32|2823.32|2836.33|2823.33|2834.86|2821.86|34
1623062000000|2021-06-07 10:33:20|2836.38|2823.38|2835.26|2822.26|2836.41|2823.41|2835.07|2822.07|39
1623062010000|2021-06-07 10:33:30|2835.37|2822.37|2834.78|2821.78|2835.37|2822.37|2834.67|2821.67|33
1623062020000|2021-06-07 10:33:40|2834.77|2821.77|2835.2|2822.2|2835.69|2822.69|2834.77|2821.77|30
1623062030000|2021-06-07 10:33:50|2835.24|2822.24|2835.64|2822.64|2835.9|2822.9|2835.2|2822.2|30
1623062040000|2021-06-07 10:34:00|2835.65|2822.65|2833.11|2820.11|2835.66|2822.66|2833.11|2820.11|29
1623062050000|2021-06-07 10:34:10|2833.24|2820.24|2833.68|2820.68|2833.93|2820.93|2833.22|2820.22|36
1623062060000|2021-06-07 10:34:20|2832.92|2819.92|2833.4|2820.4|2833.69|2820.69|2832.41|2819.41|30
1623062070000|2021-06-07 10:34:30|2833.54|2820.54|2834.09|2821.09|2834.09|2821.09|2832.64|2819.64|31
1623062080000|2021-06-07 10:34:40|2834.08|2821.08|2834.56|2821.56|2834.66|2821.66|2834.07|2821.07|33
1623062090000|2021-06-07 10:34:50|2834.74|2821.74|2834.14|2821.14|2834.75|2821.75|2833.95|2820.95|17
1623062100000|2021-06-07 10:35:00|2833.95|2820.95|2834.8|2821.8|2834.8|2821.8|2833.85|2820.85|17
1623062110000|2021-06-07 10:35:10|2834.71|2821.71|2833.74|2820.74|2834.71|2821.71|2833.51|2820.51|29
1623062120000|2021-06-07 10:35:20|2833.73|2820.73|2833.35|2820.35|2833.73|2820.73|2832.94|2819.94|28
1623062130000|2021-06-07 10:35:30|2833.38|2820.38|2833.55|2820.55|2833.64|2820.64|2832.37|2819.37|36
1623062140000|2021-06-07 10:35:40|2833.37|2820.37|2832.84|2819.84|2833.37|2820.37|2832.07|2819.07|32
1623062150000|2021-06-07 10:35:50|2832.79|2819.79|2832.48|2819.48|2832.93|2819.93|2832.45|2819.45|22
1623062160000|2021-06-07 10:36:00|2832.52|2819.52|2832.84|2819.84|2832.97|2819.97|2832.37|2819.37|36
1623062170000|2021-06-07 10:36:10|2832.96|2819.96|2832.99|2819.99|2834.28|2821.28|2832.92|2819.92|32
1623062180000|2021-06-07 10:36:20|2833|2820|2832.8|2819.8|2833.33|2820.33|2832.8|2819.8|26
1623062190000|2021-06-07 10:36:30|2832.81|2819.81|2832.82|2819.82|2833.08|2820.08|2832.78|2819.78|26
1623062200000|2021-06-07 10:36:40|2832.78|2819.78|2833.4|2820.4|2833.4|2820.4|2832.78|2819.78|15
1623062210000|2021-06-07 10:36:50|2833.46|2820.46|2834.75|2821.75|2834.99|2821.99|2833.34|2820.34|30
1623062220000|2021-06-07 10:37:00|2834.4|2821.4|2834.19|2821.19|2834.91|2821.91|2833.91|2820.91|31
1623062230000|2021-06-07 10:37:10|2834.09|2821.09|2834.52|2821.52|2834.52|2821.52|2833.91|2820.91|33
1623062240000|2021-06-07 10:37:20|2834.72|2821.72|2833.93|2820.93|2834.8|2821.8|2833.93|2820.93|28
1623062250000|2021-06-07 10:37:30|2834.02|2821.02|2834.59|2821.59|2834.95|2821.95|2834.02|2821.02|21
1623062260000|2021-06-07 10:37:40|2834.49|2821.49|2834.52|2821.52|2834.71|2821.71|2834.43|2821.43|19
1623062270000|2021-06-07 10:37:50|2834.51|2821.51|2834.4|2821.4|2834.67|2821.67|2834.4|2821.4|20
1623062280000|2021-06-07 10:38:00|2834.35|2821.35|2836.17|2823.17|2836.22|2823.22|2834.35|2821.35|19
1623062290000|2021-06-07 10:38:10|2836.2|2823.2|2836.66|2823.66|2836.76|2823.76|2836.2|2823.2|22
1623062300000|2021-06-07 10:38:20|2836.72|2823.72|2836.55|2823.55|2837.54|2824.54|2836.44|2823.44|32
1623062310000|2021-06-07 10:38:30|2836.23|2823.23|2836.55|2823.55|2836.55|2823.55|2836.13|2823.13|32
1623062320000|2021-06-07 10:38:40|2836.49|2823.49|2837.44|2824.44|2837.56|2824.56|2836.43|2823.43|37
1623062330000|2021-06-07 10:38:50|2837.49|2824.49|2838.51|2825.51|2838.52|2825.52|2837.43|2824.43|28
1623062340000|2021-06-07 10:39:00|2838.64|2825.64|2838.95|2825.95|2838.95|2825.95|2838.36|2825.36|29
1623062350000|2021-06-07 10:39:10|2838.76|2825.76|2839.49|2826.49|2840.02|2827.02|2838.65|2825.65|33
1623062360000|2021-06-07 10:39:20|2839.66|2826.66|2839.05|2826.05|2839.85|2826.85|2838.54|2825.54|37
1623062370000|2021-06-07 10:39:30|2839|2826|2839.07|2826.07|2839.7|2826.7|2838.98|2825.98|38
1623062380000|2021-06-07 10:39:40|2839.12|2826.12|2836.72|2823.72|2839.12|2826.12|2836.67|2823.67|30
1623062390000|2021-06-07 10:39:50|2836.7|2823.7|2837.5|2824.5|2837.62|2824.62|2836.7|2823.7|29
1623062400000|2021-06-07 10:40:00|2837.31|2824.31|2839.02|2826.02|2839.02|2826.02|2837.3|2824.3|33
1623062410000|2021-06-07 10:40:10|2838.85|2825.85|2838.82|2825.82|2838.97|2825.97|2838.44|2825.44|30
1623062420000|2021-06-07 10:40:20|2838.87|2825.87|2838.38|2825.38|2838.87|2825.87|2837.45|2824.45|26
1623062430000|2021-06-07 10:40:30|2838.37|2825.37|2837.44|2824.44|2838.77|2825.77|2837.39|2824.39|19
1623062440000|2021-06-07 10:40:40|2837.4|2824.4|2838.12|2825.12|2838.57|2825.57|2837.4|2824.4|31
1623062450000|2021-06-07 10:40:50|2837.97|2824.97|2837.36|2824.36|2838.14|2825.14|2837.36|2824.36|29
1623062460000|2021-06-07 10:41:00|2837.54|2824.54|2837.19|2824.19|2837.54|2824.54|2836.22|2823.22|33
1623062470000|2021-06-07 10:41:10|2837.14|2824.14|2835.38|2822.38|2837.14|2824.14|2835.38|2822.38|34
1623062480000|2021-06-07 10:41:20|2835.34|2822.34|2835.52|2822.52|2835.93|2822.93|2835.04|2822.04|37
1623062490000|2021-06-07 10:41:30|2835.42|2822.42|2835.45|2822.45|2835.48|2822.48|2834.46|2821.46|38
1623062500000|2021-06-07 10:41:40|2835.48|2822.48|2835.23|2822.23|2836.08|2823.08|2834.85|2821.85|38
1623062510000|2021-06-07 10:41:50|2835.6|2822.6|2835.57|2822.57|2836.07|2823.07|2834.96|2821.96|38
1623062520000|2021-06-07 10:42:00|2835.58|2822.58|2835.54|2822.54|2837.44|2824.44|2835.14|2822.14|39
1623062530000|2021-06-07 10:42:10|2835.4|2822.4|2835.88|2822.88|2835.98|2822.98|2835.39|2822.39|28
1623062540000|2021-06-07 10:42:20|2835.9|2822.9|2836.44|2823.44|2836.63|2823.63|2835.77|2822.77|30
1623062550000|2021-06-07 10:42:30|2836.43|2823.43|2835.85|2822.85|2836.66|2823.66|2835.85|2822.85|20
1623062560000|2021-06-07 10:42:40|2835.67|2822.67|2835.08|2822.08|2835.81|2822.81|2834.97|2821.97|34
1623062570000|2021-06-07 10:42:50|2835.02|2822.02|2834.21|2821.21|2835.03|2822.03|2834.12|2821.12|33
1623062580000|2021-06-07 10:43:00|2834.23|2821.23|2834.52|2821.52|2834.83|2821.83|2834.23|2821.23|24
1623062590000|2021-06-07 10:43:10|2834.53|2821.53|2834.69|2821.69|2834.69|2821.69|2834.01|2821.01|25
1623062600000|2021-06-07 10:43:20|2834.7|2821.7|2834.51|2821.51|2834.77|2821.77|2834.51|2821.51|9
1623062610000|2021-06-07 10:43:30|2834.41|2821.41|2832.95|2819.95|2834.41|2821.41|2832.95|2819.95|18
1623062620000|2021-06-07 10:43:40|2832.89|2819.89|2833.33|2820.33|2833.34|2820.34|2832.65|2819.65|27
1623062630000|2021-06-07 10:43:50|2833.32|2820.32|2833.1|2820.1|2833.4|2820.4|2833.1|2820.1|21
1623062640000|2021-06-07 10:44:00|2833.11|2820.11|2835.28|2822.28|2835.42|2822.42|2833.11|2820.11|36
1623062650000|2021-06-07 10:44:10|2835.45|2822.45|2835.07|2822.07|2835.45|2822.45|2834.92|2821.92|17
1623062660000|2021-06-07 10:44:20|2835.05|2822.05|2835.58|2822.58|2836.16|2823.16|2835.05|2822.05|22
1623062670000|2021-06-07 10:44:30|2835.5|2822.5|2834.79|2821.79|2835.57|2822.57|2834.76|2821.76|26
1623062680000|2021-06-07 10:44:40|2834.87|2821.87|2835.31|2822.31|2835.41|2822.41|2834.44|2821.44|26
1623062690000|2021-06-07 10:44:50|2835.11|2822.11|2834.2|2821.2|2835.11|2822.11|2834.19|2821.19|25
1623062700000|2021-06-07 10:45:00|2834.45|2821.45|2835.12|2822.12|2835.2|2822.2|2834.45|2821.45|32
1623062710000|2021-06-07 10:45:10|2834.82|2821.82|2835.13|2822.13|2835.39|2822.39|2834.7|2821.7|37
1623062720000|2021-06-07 10:45:20|2835.15|2822.15|2835.96|2822.96|2836.09|2823.09|2835.02|2822.02|34
1623062730000|2021-06-07 10:45:30|2835.92|2822.92|2836.31|2823.31|2836.38|2823.38|2835.83|2822.83|36
1623062740000|2021-06-07 10:45:40|2836.19|2823.19|2836.25|2823.25|2836.69|2823.69|2836.11|2823.11|30
1623062750000|2021-06-07 10:45:50|2836.36|2823.36|2835.26|2822.26|2836.67|2823.67|2835.18|2822.18|31
1623062760000|2021-06-07 10:46:00|2835.34|2822.34|2835.43|2822.43|2835.94|2822.94|2835.34|2822.34|36
1623062770000|2021-06-07 10:46:10|2835.44|2822.44|2835.61|2822.61|2835.65|2822.65|2835.44|2822.44|22
1623062780000|2021-06-07 10:46:20|2835.66|2822.66|2835.66|2822.66|2835.72|2822.72|2835.6|2822.6|19
1623062790000|2021-06-07 10:46:30|2835.68|2822.68|2837.25|2824.25|2837.49|2824.49|2835.67|2822.67|32
1623062800000|2021-06-07 10:46:40|2837.26|2824.26|2836.36|2823.36|2837.27|2824.27|2836.02|2823.02|36
1623062810000|2021-06-07 10:46:50|2836.32|2823.32|2836.77|2823.77|2837.07|2824.07|2835.79|2822.79|34
1623062820000|2021-06-07 10:47:00|2836.73|2823.73|2837.41|2824.41|2837.46|2824.46|2836.6|2823.6|37
1623062830000|2021-06-07 10:47:10|2837.44|2824.44|2836.33|2823.33|2837.69|2824.69|2836.21|2823.21|34
1623062840000|2021-06-07 10:47:20|2836.35|2823.35|2836.73|2823.73|2836.88|2823.88|2836.34|2823.34|34
1623062850000|2021-06-07 10:47:30|2836.72|2823.72|2836.18|2823.18|2836.73|2823.73|2835.55|2822.55|34
1623062860000|2021-06-07 10:47:40|2836.2|2823.2|2836.32|2823.32|2836.65|2823.65|2835.89|2822.89|29
1623062870000|2021-06-07 10:47:50|2836.34|2823.34|2836.19|2823.19|2836.45|2823.45|2835.72|2822.72|29
1623062880000|2021-06-07 10:48:00|2836.12|2823.12|2835.44|2822.44|2836.22|2823.22|2835.38|2822.38|24
1623062890000|2021-06-07 10:48:10|2835.53|2822.53|2834.86|2821.86|2835.56|2822.56|2834.86|2821.86|20
1623062900000|2021-06-07 10:48:20|2834.76|2821.76|2834.18|2821.18|2834.76|2821.76|2834.16|2821.16|26
1623062910000|2021-06-07 10:48:30|2834.14|2821.14|2834.49|2821.49|2834.51|2821.51|2834.14|2821.14|33
1623062920000|2021-06-07 10:48:40|2834.53|2821.53|2834.17|2821.17|2834.53|2821.53|2834.09|2821.09|25
1623062930000|2021-06-07 10:48:50|2834.06|2821.06|2834.26|2821.26|2834.26|2821.26|2833.86|2820.86|14
1623062940000|2021-06-07 10:49:00|2834.22|2821.22|2833.47|2820.47|2834.22|2821.22|2833.2|2820.2|26
1623062950000|2021-06-07 10:49:10|2833.44|2820.44|2833.77|2820.77|2833.83|2820.83|2833.39|2820.39|31
1623062960000|2021-06-07 10:49:20|2833.95|2820.95|2833.99|2820.99|2835.27|2822.27|2833.45|2820.45|30
1623062970000|2021-06-07 10:49:30|2833.97|2820.97|2833.61|2820.61|2833.97|2820.97|2833.51|2820.51|37
1623062980000|2021-06-07 10:49:40|2833.56|2820.56|2833.15|2820.15|2833.65|2820.65|2832.58|2819.58|30
1623062990000|2021-06-07 10:49:50|2833.18|2820.18|2834.31|2821.31|2834.92|2821.92|2832.96|2819.96|30
1623063000000|2021-06-07 10:50:00|2834.33|2821.33|2837.42|2824.42|2837.43|2824.43|2834.32|2821.32|34
1623063010000|2021-06-07 10:50:10|2837.35|2824.35|2837.18|2824.18|2837.53|2824.53|2837.16|2824.16|21
1623063020000|2021-06-07 10:50:20|2837.19|2824.19|2837.31|2824.31|2837.43|2824.43|2837.19|2824.19|21
1623063030000|2021-06-07 10:50:30|2837.29|2824.29|2836.11|2823.11|2837.33|2824.33|2836.02|2823.02|28
1623063040000|2021-06-07 10:50:40|2836.07|2823.07|2835.54|2822.54|2836.31|2823.31|2835.42|2822.42|27
1623063050000|2021-06-07 10:50:50|2835.52|2822.52|2835.76|2822.76|2835.93|2822.93|2835.41|2822.41|32
1623063060000|2021-06-07 10:51:00|2835.75|2822.75|2836.7|2823.7|2836.7|2823.7|2835.75|2822.75|30
1623063070000|2021-06-07 10:51:10|2836.74|2823.74|2837.12|2824.12|2837.74|2824.74|2836.74|2823.74|28
1623063080000|2021-06-07 10:51:20|2837.02|2824.02|2836.58|2823.58|2837.14|2824.14|2836.5|2823.5|30
1623063090000|2021-06-07 10:51:30|2836.59|2823.59|2836.26|2823.26|2836.88|2823.88|2835.94|2822.94|37
1623063100000|2021-06-07 10:51:40|2836.21|2823.21|2836.5|2823.5|2836.55|2823.55|2836.15|2823.15|33
1623063110000|2021-06-07 10:51:50|2836.38|2823.38|2836.1|2823.1|2836.65|2823.65|2836|2823|27
1623063120000|2021-06-07 10:52:00|2836.18|2823.18|2836.89|2823.89|2836.92|2823.92|2836.09|2823.09|26
1623063130000|2021-06-07 10:52:10|2836.92|2823.92|2836.98|2823.98|2837.63|2824.63|2836.61|2823.61|21
1623063140000|2021-06-07 10:52:20|2836.96|2823.96|2837.13|2824.13|2837.14|2824.14|2836.76|2823.76|28
1623063150000|2021-06-07 10:52:30|2837.26|2824.26|2837.61|2824.61|2837.75|2824.75|2837.24|2824.24|22
1623063160000|2021-06-07 10:52:40|2837.58|2824.58|2837.48|2824.48|2837.99|2824.99|2837.44|2824.44|27
1623063170000|2021-06-07 10:52:50|2837.61|2824.61|2837.6|2824.6|2837.71|2824.71|2836.73|2823.73|34
1623063180000|2021-06-07 10:53:00|2837.61|2824.61|2837.87|2824.87|2837.9|2824.9|2837.32|2824.32|25
1623063190000|2021-06-07 10:53:10|2837.9|2824.9|2839.05|2826.05|2839.12|2826.12|2837.9|2824.9|27
1623063200000|2021-06-07 10:53:20|2839.11|2826.11|2838.62|2825.62|2839.43|2826.43|2838.44|2825.44|38
1623063210000|2021-06-07 10:53:30|2838.5|2825.5|2837.62|2824.62|2838.63|2825.63|2837.02|2824.02|29
1623063220000|2021-06-07 10:53:40|2837.64|2824.64|2837.66|2824.66|2837.79|2824.79|2837.37|2824.37|23
1623063230000|2021-06-07 10:53:50|2837.68|2824.68|2838.15|2825.15|2838.22|2825.22|2837.68|2824.68|18
1623063240000|2021-06-07 10:54:00|2838.19|2825.19|2838.16|2825.16|2838.5|2825.5|2837.79|2824.79|31
1623063250000|2021-06-07 10:54:10|2838.29|2825.29|2839.6|2826.6|2839.7|2826.7|2838.29|2825.29|38
1623063260000|2021-06-07 10:54:20|2839.54|2826.54|2840.03|2827.03|2840.05|2827.05|2839.54|2826.54|27
1623063270000|2021-06-07 10:54:30|2839.91|2826.91|2841.38|2828.38|2841.51|2828.51|2839.91|2826.91|29
1623063280000|2021-06-07 10:54:40|2841.39|2828.39|2842.03|2829.03|2842.03|2829.03|2841.2|2828.2|27
1623063290000|2021-06-07 10:54:50|2842|2829|2840.31|2827.31|2842|2829|2840.09|2827.09|26
1623063300000|2021-06-07 10:55:00|2840.2|2827.2|2840.51|2827.51|2840.54|2827.54|2839.91|2826.91|33
1623063310000|2021-06-07 10:55:10|2840.52|2827.52|2840.4|2827.4|2840.66|2827.66|2840.29|2827.29|23
1623063320000|2021-06-07 10:55:20|2840.27|2827.27|2840.88|2827.88|2841.47|2828.47|2839.09|2826.09|32
1623063330000|2021-06-07 10:55:30|2840.93|2827.93|2841.58|2828.58|2841.58|2828.58|2840.12|2827.12|24
1623063340000|2021-06-07 10:55:40|2841.34|2828.34|2841.74|2828.74|2841.9|2828.9|2841.34|2828.34|28
1623063350000|2021-06-07 10:55:50|2841.76|2828.76|2841.76|2828.76|2841.8|2828.8|2841.26|2828.26|19
1623063360000|2021-06-07 10:56:00|2841.78|2828.78|2841.81|2828.81|2841.96|2828.96|2841.29|2828.29|18
1623063370000|2021-06-07 10:56:10|2841.87|2828.87|2841.84|2828.84|2841.93|2828.93|2841.76|2828.76|12
1623063380000|2021-06-07 10:56:20|2841.79|2828.79|2841.96|2828.96|2841.96|2828.96|2841.79|2828.79|11
1623063390000|2021-06-07 10:56:30|2842.89|2829.89|2842.56|2829.56|2842.93|2829.93|2842.2|2829.2|20
1623063400000|2021-06-07 10:56:40|2842.41|2829.41|2842.41|2829.41|2842.71|2829.71|2841.9|2828.9|32
1623063410000|2021-06-07 10:56:50|2842.47|2829.47|2841.58|2828.58|2842.47|2829.47|2841.58|2828.58|28
1623063420000|2021-06-07 10:57:00|2841.43|2828.43|2841.44|2828.44|2841.83|2828.83|2841.37|2828.37|33
1623063430000|2021-06-07 10:57:10|2841.43|2828.43|2840.01|2827.01|2841.43|2828.43|2839.96|2826.96|25
1623063440000|2021-06-07 10:57:20|2839.86|2826.86|2838.54|2825.54|2839.87|2826.87|2837.8|2824.8|26
1623063450000|2021-06-07 10:57:30|2838.45|2825.45|2838.14|2825.14|2839.77|2826.77|2838.14|2825.14|36
1623063460000|2021-06-07 10:57:40|2838.37|2825.37|2836.98|2823.98|2838.37|2825.37|2836.81|2823.81|34
1623063470000|2021-06-07 10:57:50|2837.01|2824.01|2837.22|2824.22|2838.87|2825.87|2836.91|2823.91|39
1623063480000|2021-06-07 10:58:00|2837.17|2824.17|2835.72|2822.72|2837.82|2824.82|2835.72|2822.72|38
1623063490000|2021-06-07 10:58:10|2835.69|2822.69|2832.99|2819.99|2835.69|2822.69|2832.79|2819.79|38
1623063500000|2021-06-07 10:58:20|2832.89|2819.89|2833.67|2820.67|2834.14|2821.14|2832.78|2819.78|35
1623063510000|2021-06-07 10:58:30|2833.58|2820.58|2833.1|2820.1|2833.74|2820.74|2832.88|2819.88|17
1623063520000|2021-06-07 10:58:40|2833.55|2820.55|2833.72|2820.72|2834.43|2821.43|2832.99|2819.99|31
1623063530000|2021-06-07 10:58:50|2833.63|2820.63|2833.25|2820.25|2833.63|2820.63|2832.43|2819.43|24
1623063540000|2021-06-07 10:59:00|2833.22|2820.22|2834.34|2821.34|2834.54|2821.54|2833.22|2820.22|34
1623063550000|2021-06-07 10:59:10|2834.36|2821.36|2834.83|2821.83|2835.01|2822.01|2833.63|2820.63|28
1623063560000|2021-06-07 10:59:20|2835.04|2822.04|2834.66|2821.66|2835.35|2822.35|2834.66|2821.66|20
1623063570000|2021-06-07 10:59:30|2834.63|2821.63|2834.51|2821.51|2834.84|2821.84|2834.15|2821.15|26
1623063580000|2021-06-07 10:59:40|2834.56|2821.56|2834.11|2821.11|2835.07|2822.07|2834.11|2821.11|28
1623063590000|2021-06-07 10:59:50|2834.12|2821.12|2834.14|2821.14|2834.14|2821.14|2834.08|2821.08|11
1623063600000|2021-06-07 11:00:00|2834.12|2821.12|2835.89|2822.89|2835.91|2822.91|2834.12|2821.12|26
1623063610000|2021-06-07 11:00:10|2836.12|2823.12|2835.6|2822.6|2836.44|2823.44|2835.6|2822.6|24
1623063620000|2021-06-07 11:00:20|2835.59|2822.59|2835.06|2822.06|2835.59|2822.59|2834.78|2821.78|15
1623063630000|2021-06-07 11:00:30|2835.05|2822.05|2833.88|2820.88|2835.18|2822.18|2833.57|2820.57|29
1623063640000|2021-06-07 11:00:40|2833.85|2820.85|2831.72|2818.72|2833.85|2820.85|2831.72|2818.72|29
1623063650000|2021-06-07 11:00:50|2831.7|2818.7|2829.71|2816.71|2831.84|2818.84|2828.97|2815.97|36
1623063660000|2021-06-07 11:01:00|2829.73|2816.73|2831.38|2818.38|2831.88|2818.88|2829.73|2816.73|37
1623063670000|2021-06-07 11:01:10|2831.41|2818.41|2831.01|2818.01|2831.57|2818.57|2830.62|2817.62|38
1623063680000|2021-06-07 11:01:20|2830.67|2817.67|2829.66|2816.66|2831.08|2818.08|2829.49|2816.49|31
1623063690000|2021-06-07 11:01:30|2829.64|2816.64|2825.95|2812.95|2829.64|2816.64|2825|2812|30
1623063700000|2021-06-07 11:01:40|2826.1|2813.1|2825.32|2812.32|2826.67|2813.67|2824.51|2811.51|39
1623063710000|2021-06-07 11:01:50|2825.46|2812.46|2824.68|2811.68|2825.84|2812.84|2824.53|2811.53|34
1623063720000|2021-06-07 11:02:00|2824.59|2811.59|2826.88|2813.88|2827.46|2814.46|2824.57|2811.57|39
1623063730000|2021-06-07 11:02:10|2826.84|2813.84|2827.43|2814.43|2827.82|2814.82|2826.51|2813.51|30
1623063740000|2021-06-07 11:02:20|2827.45|2814.45|2826.44|2813.44|2827.46|2814.46|2826.16|2813.16|34
1623063750000|2021-06-07 11:02:30|2826.24|2813.24|2826.83|2813.83|2827.14|2814.14|2826.1|2813.1|33
1623063760000|2021-06-07 11:02:40|2826.95|2813.95|2827.71|2814.71|2828.84|2815.84|2826.84|2813.84|32
1623063770000|2021-06-07 11:02:50|2827.57|2814.57|2827.69|2814.69|2827.91|2814.91|2827.54|2814.54|16
1623063780000|2021-06-07 11:03:00|2827.79|2814.79|2827.71|2814.71|2827.88|2814.88|2826.88|2813.88|30
1623063790000|2021-06-07 11:03:10|2827.69|2814.69|2827.82|2814.82|2828.22|2815.22|2827.67|2814.67|24
1623063800000|2021-06-07 11:03:20|2827.84|2814.84|2829.75|2816.75|2829.79|2816.79|2827.67|2814.67|34
1623063810000|2021-06-07 11:03:30|2829.78|2816.78|2828.54|2815.54|2830.17|2817.17|2828.54|2815.54|24
1623063820000|2021-06-07 11:03:40|2828.64|2815.64|2828.85|2815.85|2829.59|2816.59|2828.6|2815.6|35
1623063830000|2021-06-07 11:03:50|2828.84|2815.84|2829.26|2816.26|2829.52|2816.52|2828.84|2815.84|27
1623063840000|2021-06-07 11:04:00|2829.13|2816.13|2830.41|2817.41|2830.48|2817.48|2829.04|2816.04|30
1623063850000|2021-06-07 11:04:10|2830.34|2817.34|2830.16|2817.16|2830.37|2817.37|2829.6|2816.6|32
1623063860000|2021-06-07 11:04:20|2830.15|2817.15|2829.02|2816.02|2830.23|2817.23|2828.72|2815.72|39
1623063870000|2021-06-07 11:04:30|2828.95|2815.95|2828.97|2815.97|2829.15|2816.15|2828.83|2815.83|26
1623063880000|2021-06-07 11:04:40|2828.9|2815.9|2827.98|2814.98|2829.36|2816.36|2827.88|2814.88|36
1623063890000|2021-06-07 11:04:50|2827.96|2814.96|2828|2815|2828.33|2815.33|2827.48|2814.48|35
1623063900000|2021-06-07 11:05:00|2827.84|2814.84|2828.66|2815.66|2828.75|2815.75|2827.84|2814.84|29
1623063910000|2021-06-07 11:05:10|2828.74|2815.74|2829.18|2816.18|2829.45|2816.45|2828.72|2815.72|27
1623063920000|2021-06-07 11:05:20|2829.26|2816.26|2829.4|2816.4|2829.41|2816.41|2829.1|2816.1|18
1623063930000|2021-06-07 11:05:30|2829.34|2816.34|2830.15|2817.15|2830.19|2817.19|2829.34|2816.34|26
1623063940000|2021-06-07 11:05:40|2830.38|2817.38|2830.39|2817.39|2830.79|2817.79|2830.18|2817.18|20
1623063950000|2021-06-07 11:05:50|2830.37|2817.37|2830.43|2817.43|2830.84|2817.84|2830.37|2817.37|32
1623063960000|2021-06-07 11:06:00|2830.61|2817.61|2830.64|2817.64|2830.98|2817.98|2830.39|2817.39|30
1623063970000|2021-06-07 11:06:10|2830.65|2817.65|2829.62|2816.62|2830.85|2817.85|2829.62|2816.62|24
1623063980000|2021-06-07 11:06:20|2829.47|2816.47|2829.77|2816.77|2829.77|2816.77|2829.31|2816.31|22
1623063990000|2021-06-07 11:06:30|2829.8|2816.8|2828.95|2815.95|2829.8|2816.8|2828.95|2815.95|30
1623064000000|2021-06-07 11:06:40|2828.88|2815.88|2829.1|2816.1|2829.4|2816.4|2828.74|2815.74|28
1623064010000|2021-06-07 11:06:50|2829.01|2816.01|2830.3|2817.3|2830.33|2817.33|2829.01|2816.01|27
1623064020000|2021-06-07 11:07:00|2830.29|2817.29|2830.03|2817.03|2830.41|2817.41|2829.76|2816.76|37
1623064030000|2021-06-07 11:07:10|2829.98|2816.98|2830.22|2817.22|2830.32|2817.32|2828.81|2815.81|31
1623064040000|2021-06-07 11:07:20|2830.23|2817.23|2830.23|2817.23|2830.33|2817.33|2830|2817|25
1623064050000|2021-06-07 11:07:30|2830.24|2817.24|2829.88|2816.88|2830.42|2817.42|2829.85|2816.85|24
1623064060000|2021-06-07 11:07:40|2829.83|2816.83|2829.71|2816.71|2830.03|2817.03|2829.6|2816.6|32
1623064070000|2021-06-07 11:07:50|2829.43|2816.43|2829.11|2816.11|2829.43|2816.43|2828.95|2815.95|34
1623064080000|2021-06-07 11:08:00|2829.13|2816.13|2828.79|2815.79|2829.39|2816.39|2828.77|2815.77|27
1623064090000|2021-06-07 11:08:10|2828.91|2815.91|2829.04|2816.04|2829.4|2816.4|2828.78|2815.78|29
1623064100000|2021-06-07 11:08:20|2829.06|2816.06|2828.67|2815.67|2829.31|2816.31|2828.53|2815.53|33
1623064110000|2021-06-07 11:08:30|2828.66|2815.66|2827.97|2814.97|2828.87|2815.87|2827.97|2814.97|33
1623064120000|2021-06-07 11:08:40|2827.96|2814.96|2825.41|2812.41|2828.03|2815.03|2825.18|2812.18|30
1623064130000|2021-06-07 11:08:50|2825.44|2812.44|2825.6|2812.6|2825.63|2812.63|2824.94|2811.94|31
1623064140000|2021-06-07 11:09:00|2825.51|2812.51|2825.51|2812.51|2825.62|2812.62|2825.27|2812.27|25
1623064150000|2021-06-07 11:09:10|2825.5|2812.5|2825.44|2812.44|2825.61|2812.61|2824.99|2811.99|32
1623064160000|2021-06-07 11:09:20|2825.46|2812.46|2825.86|2812.86|2826.05|2813.05|2825.11|2812.11|25
1623064170000|2021-06-07 11:09:30|2825.85|2812.85|2825.48|2812.48|2825.91|2812.91|2825.05|2812.05|29
1623064180000|2021-06-07 11:09:40|2825.34|2812.34|2825.77|2812.77|2825.84|2812.84|2825.08|2812.08|33
1623064190000|2021-06-07 11:09:50|2825.44|2812.44|2825.53|2812.53|2825.82|2812.82|2825.17|2812.17|30
1623064200000|2021-06-07 11:10:00|2825.48|2812.48|2826.21|2813.21|2826.55|2813.55|2825.48|2812.48|34
1623064210000|2021-06-07 11:10:10|2826.93|2813.93|2827.09|2814.09|2827.33|2814.33|2826.64|2813.64|28
1623064220000|2021-06-07 11:10:20|2827.45|2814.45|2827.51|2814.51|2828.12|2815.12|2827.39|2814.39|35
1623064230000|2021-06-07 11:10:30|2827.53|2814.53|2827.61|2814.61|2827.8|2814.8|2827.33|2814.33|29
1623064240000|2021-06-07 11:10:40|2827.65|2814.65|2826.81|2813.81|2828.02|2815.02|2826.81|2813.81|32
1623064250000|2021-06-07 11:10:50|2826.48|2813.48|2826.85|2813.85|2827.06|2814.06|2826.37|2813.37|36
1623064260000|2021-06-07 11:11:00|2826.73|2813.73|2827.91|2814.91|2828.07|2815.07|2826.58|2813.58|34
1623064270000|2021-06-07 11:11:10|2827.95|2814.95|2827.75|2814.75|2828.86|2815.86|2827.67|2814.67|26
1623064280000|2021-06-07 11:11:20|2827.45|2814.45|2827.49|2814.49|2827.62|2814.62|2827.24|2814.24|26
1623064290000|2021-06-07 11:11:30|2827.26|2814.26|2827.81|2814.81|2827.81|2814.81|2826.94|2813.94|34
1623064300000|2021-06-07 11:11:40|2827.89|2814.89|2827.89|2814.89|2828.16|2815.16|2827.5|2814.5|33
1623064310000|2021-06-07 11:11:50|2828.23|2815.23|2828.4|2815.4|2828.4|2815.4|2828.04|2815.04|17
1623064320000|2021-06-07 11:12:00|2828.44|2815.44|2828.38|2815.38|2828.71|2815.71|2828.3|2815.3|21
1623064330000|2021-06-07 11:12:10|2828.37|2815.37|2829.5|2816.5|2829.64|2816.64|2828.1|2815.1|32
1623064340000|2021-06-07 11:12:20|2829.54|2816.54|2830.33|2817.33|2830.59|2817.59|2829.01|2816.01|35
1623064350000|2021-06-07 11:12:30|2830.24|2817.24|2831.08|2818.08|2831.34|2818.34|2830.24|2817.24|31
1623064360000|2021-06-07 11:12:40|2831.07|2818.07|2830.26|2817.26|2831.13|2818.13|2830.18|2817.18|24
1623064370000|2021-06-07 11:12:50|2830.28|2817.28|2830.28|2817.28|2830.46|2817.46|2829.93|2816.93|32
1623064380000|2021-06-07 11:13:00|2830.21|2817.21|2830.3|2817.3|2830.51|2817.51|2830.17|2817.17|32
1623064390000|2021-06-07 11:13:10|2830.31|2817.31|2830.53|2817.53|2830.56|2817.56|2830.25|2817.25|20
1623064400000|2021-06-07 11:13:20|2830.52|2817.52|2830.43|2817.43|2830.61|2817.61|2830.24|2817.24|29
1623064410000|2021-06-07 11:13:30|2830.41|2817.41|2830.48|2817.48|2830.54|2817.54|2830.4|2817.4|12
1623064420000|2021-06-07 11:13:40|2830.49|2817.49|2830.34|2817.34|2830.49|2817.49|2830.34|2817.34|11
1623064430000|2021-06-07 11:13:50|2830.4|2817.4|2829.92|2816.92|2830.4|2817.4|2829.25|2816.25|19
1623064440000|2021-06-07 11:14:00|2829.97|2816.97|2829.09|2816.09|2829.97|2816.97|2828.87|2815.87|33
1623064450000|2021-06-07 11:14:10|2829.01|2816.01|2829.07|2816.07|2829.07|2816.07|2827.96|2814.96|22
1623064460000|2021-06-07 11:14:20|2829.08|2816.08|2829.54|2816.54|2829.62|2816.62|2829.03|2816.03|33
1623064470000|2021-06-07 11:14:30|2829.48|2816.48|2829.32|2816.32|2829.58|2816.58|2829.27|2816.27|31
1623064480000|2021-06-07 11:14:40|2829.27|2816.27|2829.35|2816.35|2829.54|2816.54|2829.27|2816.27|20
1623064490000|2021-06-07 11:14:50|2829.33|2816.33|2828.04|2815.04|2829.53|2816.53|2827.92|2814.92|22
1623064500000|2021-06-07 11:15:00|2828.03|2815.03|2828.52|2815.52|2829.14|2816.14|2828.01|2815.01|33
1623064510000|2021-06-07 11:15:10|2828.54|2815.54|2828.11|2815.11|2828.54|2815.54|2828.1|2815.1|29
1623064520000|2021-06-07 11:15:20|2828.49|2815.49|2829.87|2816.87|2830.07|2817.07|2828.49|2815.49|26
1623064530000|2021-06-07 11:15:30|2829.84|2816.84|2829.48|2816.48|2830.45|2817.45|2829.35|2816.35|20
1623064540000|2021-06-07 11:15:40|2829.75|2816.75|2828.9|2815.9|2829.89|2816.89|2828.9|2815.9|24
1623064550000|2021-06-07 11:15:50|2828.99|2815.99|2829.78|2816.78|2830.06|2817.06|2828.15|2815.15|36
1623064560000|2021-06-07 11:16:00|2829.66|2816.66|2830.26|2817.26|2830.51|2817.51|2829.66|2816.66|27
1623064570000|2021-06-07 11:16:10|2830.59|2817.59|2830.8|2817.8|2830.91|2817.91|2829.99|2816.99|31
1623064580000|2021-06-07 11:16:20|2830.79|2817.79|2830.52|2817.52|2831.65|2818.65|2830.51|2817.51|34
1623064590000|2021-06-07 11:16:30|2830.49|2817.49|2830.31|2817.31|2830.49|2817.49|2829.92|2816.92|24
1623064600000|2021-06-07 11:16:40|2830.53|2817.53|2830.44|2817.44|2830.99|2817.99|2830.31|2817.31|29
1623064610000|2021-06-07 11:16:50|2830.6|2817.6|2831.22|2818.22|2831.32|2818.32|2830.43|2817.43|28
1623064620000|2021-06-07 11:17:00|2831.42|2818.42|2832.14|2819.14|2832.34|2819.34|2831.15|2818.15|27
1623064630000|2021-06-07 11:17:10|2832.4|2819.4|2832.62|2819.62|2832.98|2819.98|2832.39|2819.39|30
1623064640000|2021-06-07 11:17:20|2832.45|2819.45|2832.6|2819.6|2832.67|2819.67|2832.39|2819.39|25
1623064650000|2021-06-07 11:17:30|2832.45|2819.45|2833.22|2820.22|2833.3|2820.3|2832.45|2819.45|30
1623064660000|2021-06-07 11:17:40|2833.23|2820.23|2833.56|2820.56|2833.56|2820.56|2833.21|2820.21|13
1623064670000|2021-06-07 11:17:50|2833.59|2820.59|2833.31|2820.31|2833.59|2820.59|2833.15|2820.15|31
1623064680000|2021-06-07 11:18:00|2833.43|2820.43|2834|2821|2834.34|2821.34|2833.36|2820.36|33
1623064690000|2021-06-07 11:18:10|2834.15|2821.15|2835.02|2822.02|2835.02|2822.02|2834|2821|26
1623064700000|2021-06-07 11:18:20|2834.98|2821.98|2835.19|2822.19|2835.73|2822.73|2834.7|2821.7|34
1623064710000|2021-06-07 11:18:30|2835.3|2822.3|2835.49|2822.49|2835.52|2822.52|2835.05|2822.05|37
1623064720000|2021-06-07 11:18:40|2835.39|2822.39|2835.2|2822.2|2835.85|2822.85|2835.16|2822.16|35
1623064730000|2021-06-07 11:18:50|2835.28|2822.28|2835.18|2822.18|2835.39|2822.39|2834.92|2821.92|35
1623064740000|2021-06-07 11:19:00|2835.21|2822.21|2834.58|2821.58|2835.25|2822.25|2834.13|2821.13|33
1623064750000|2021-06-07 11:19:10|2834.57|2821.57|2833.77|2820.77|2834.58|2821.58|2833.72|2820.72|34
1623064760000|2021-06-07 11:19:20|2833.82|2820.82|2834.32|2821.32|2834.52|2821.52|2833.68|2820.68|31
1623064770000|2021-06-07 11:19:30|2834.3|2821.3|2834.67|2821.67|2834.86|2821.86|2834.18|2821.18|32
1623064780000|2021-06-07 11:19:40|2834.66|2821.66|2833.85|2820.85|2834.67|2821.67|2833.85|2820.85|36
1623064790000|2021-06-07 11:19:50|2833.82|2820.82|2833.21|2820.21|2834.28|2821.28|2833.21|2820.21|29
1623064800000|2021-06-07 11:20:00|2833.22|2820.22|2833.73|2820.73|2834.02|2821.02|2833.21|2820.21|29
1623064810000|2021-06-07 11:20:10|2833.7|2820.7|2833.89|2820.89|2833.96|2820.96|2833.7|2820.7|26
1623064820000|2021-06-07 11:20:20|2833.86|2820.86|2834.18|2821.18|2834.22|2821.22|2833.51|2820.51|24
1623064830000|2021-06-07 11:20:30|2834.02|2821.02|2834.63|2821.63|2834.89|2821.89|2833.96|2820.96|26
1623064840000|2021-06-07 11:20:40|2834.81|2821.81|2834.61|2821.61|2834.97|2821.97|2834.59|2821.59|18
1623064850000|2021-06-07 11:20:50|2834.6|2821.6|2834.65|2821.65|2834.88|2821.88|2834.45|2821.45|30
1623064860000|2021-06-07 11:21:00|2834.66|2821.66|2834.82|2821.82|2834.82|2821.82|2834.66|2821.66|8
1623064870000|2021-06-07 11:21:10|2834.98|2821.98|2833.87|2820.87|2834.98|2821.98|2833.87|2820.87|19
1623064880000|2021-06-07 11:21:20|2833.96|2820.96|2833.86|2820.86|2834.15|2821.15|2833.86|2820.86|9
1623064890000|2021-06-07 11:21:30|2833.96|2820.96|2834.24|2821.24|2834.41|2821.41|2833.88|2820.88|27
1623064900000|2021-06-07 11:21:40|2834.15|2821.15|2834.19|2821.19|2834.42|2821.42|2834.14|2821.14|23
1623064910000|2021-06-07 11:21:50|2834.16|2821.16|2834.54|2821.54|2834.55|2821.55|2834.1|2821.1|16
1623064920000|2021-06-07 11:22:00|2834.53|2821.53|2834.81|2821.81|2834.95|2821.95|2834.39|2821.39|26
1623064930000|2021-06-07 11:22:10|2834.74|2821.74|2834.14|2821.14|2834.74|2821.74|2834.14|2821.14|14
1623064940000|2021-06-07 11:22:20|2834.21|2821.21|2834.21|2821.21|2834.3|2821.3|2834.15|2821.15|12
1623064950000|2021-06-07 11:22:30|2834.29|2821.29|2834.43|2821.43|2834.71|2821.71|2834.17|2821.17|19
1623064960000|2021-06-07 11:22:40|2834.31|2821.31|2834.33|2821.33|2834.43|2821.43|2834.28|2821.28|14
1623064970000|2021-06-07 11:22:50|2834.42|2821.42|2834.33|2821.33|2834.45|2821.45|2834.33|2821.33|12
1623064980000|2021-06-07 11:23:00|2834.4|2821.4|2832.43|2819.43|2834.55|2821.55|2832.42|2819.42|32
1623064990000|2021-06-07 11:23:10|2833|2820|2833.01|2820.01|2834.08|2821.08|2832.69|2819.69|34
1623065000000|2021-06-07 11:23:20|2833.34|2820.34|2832.99|2819.99|2833.34|2820.34|2832.97|2819.97|30
1623065010000|2021-06-07 11:23:30|2832.93|2819.93|2832.41|2819.41|2833.02|2820.02|2832.41|2819.41|25
1623065020000|2021-06-07 11:23:40|2832.33|2819.33|2832.03|2819.03|2832.33|2819.33|2831.75|2818.75|36
1623065030000|2021-06-07 11:23:50|2831.96|2818.96|2831.65|2818.65|2832.01|2819.01|2831.47|2818.47|29
1623065040000|2021-06-07 11:24:00|2831.64|2818.64|2831.84|2818.84|2831.89|2818.89|2830.48|2817.48|33
1623065050000|2021-06-07 11:24:10|2831.81|2818.81|2831.67|2818.67|2831.88|2818.88|2831.47|2818.47|24
1623065060000|2021-06-07 11:24:20|2831.61|2818.61|2831.51|2818.51|2831.61|2818.61|2831.45|2818.45|15
1623065070000|2021-06-07 11:24:30|2831.5|2818.5|2832.55|2819.55|2832.55|2819.55|2831.29|2818.29|27
1623065080000|2021-06-07 11:24:40|2832.48|2819.48|2831.99|2818.99|2832.51|2819.51|2831.97|2818.97|31
1623065090000|2021-06-07 11:24:50|2832.01|2819.01|2832.1|2819.1|2832.17|2819.17|2831.9|2818.9|33
1623065100000|2021-06-07 11:25:00|2832.12|2819.12|2832.37|2819.37|2832.46|2819.46|2831.87|2818.87|31
1623065110000|2021-06-07 11:25:10|2832.29|2819.29|2832.28|2819.28|2832.42|2819.42|2832.02|2819.02|34
1623065120000|2021-06-07 11:25:20|2832.4|2819.4|2832.64|2819.64|2833.52|2820.52|2832.18|2819.18|34
1623065130000|2021-06-07 11:25:30|2832.99|2819.99|2832.26|2819.26|2832.99|2819.99|2832.21|2819.21|34
1623065140000|2021-06-07 11:25:40|2832.08|2819.08|2832.56|2819.56|2832.73|2819.73|2832.08|2819.08|21
1623065150000|2021-06-07 11:25:50|2832.54|2819.54|2832.77|2819.77|2832.77|2819.77|2832.54|2819.54|27
1623065160000|2021-06-07 11:26:00|2832.75|2819.75|2832.26|2819.26|2833.11|2820.11|2832.26|2819.26|19
1623065170000|2021-06-07 11:26:10|2832.36|2819.36|2833.21|2820.21|2833.21|2820.21|2832.15|2819.15|30
1623065180000|2021-06-07 11:26:20|2833.17|2820.17|2832.31|2819.31|2833.17|2820.17|2832.13|2819.13|18
1623065190000|2021-06-07 11:26:30|2832.26|2819.26|2832.38|2819.38|2832.56|2819.56|2832.13|2819.13|23
1623065200000|2021-06-07 11:26:40|2832.28|2819.28|2832.1|2819.1|2832.44|2819.44|2832.03|2819.03|21
1623065210000|2021-06-07 11:26:50|2832.04|2819.04|2831.83|2818.83|2832.19|2819.19|2831.81|2818.81|26
1623065220000|2021-06-07 11:27:00|2831.88|2818.88|2833.06|2820.06|2833.52|2820.52|2831.77|2818.77|25
1623065230000|2021-06-07 11:27:10|2833.12|2820.12|2833.31|2820.31|2833.71|2820.71|2833.11|2820.11|23
1623065240000|2021-06-07 11:27:20|2833.24|2820.24|2833.08|2820.08|2833.59|2820.59|2833.08|2820.08|21
1623065250000|2021-06-07 11:27:30|2833.19|2820.19|2833.68|2820.68|2833.9|2820.9|2833.19|2820.19|20
1623065260000|2021-06-07 11:27:40|2833.69|2820.69|2834.28|2821.28|2834.43|2821.43|2833.69|2820.69|22
1623065270000|2021-06-07 11:27:50|2834.11|2821.11|2834.37|2821.37|2834.49|2821.49|2833.87|2820.87|31
1623065280000|2021-06-07 11:28:00|2834.26|2821.26|2833.51|2820.51|2834.28|2821.28|2833.29|2820.29|33
1623065290000|2021-06-07 11:28:10|2833.45|2820.45|2833.46|2820.46|2833.75|2820.75|2833.45|2820.45|31
1623065300000|2021-06-07 11:28:20|2833.43|2820.43|2832.79|2819.79|2833.5|2820.5|2832.6|2819.6|33
1623065310000|2021-06-07 11:28:30|2832.57|2819.57|2832.75|2819.75|2832.84|2819.84|2832.06|2819.06|31
1623065320000|2021-06-07 11:28:40|2832.77|2819.77|2832.37|2819.37|2833.18|2820.18|2832.28|2819.28|26
1623065330000|2021-06-07 11:28:50|2832.34|2819.34|2832.4|2819.4|2832.59|2819.59|2832.34|2819.34|23
1623065340000|2021-06-07 11:29:00|2832.34|2819.34|2831.53|2818.53|2832.46|2819.46|2831.48|2818.48|29
1623065350000|2021-06-07 11:29:10|2831.63|2818.63|2831.57|2818.57|2832.16|2819.16|2831.27|2818.27|34
1623065360000|2021-06-07 11:29:20|2831.54|2818.54|2831.25|2818.25|2831.55|2818.55|2831.25|2818.25|19
1623065370000|2021-06-07 11:29:30|2831.39|2818.39|2831.37|2818.37|2831.39|2818.39|2830.94|2817.94|13
1623065380000|2021-06-07 11:29:40|2831.06|2818.06|2830.41|2817.41|2831.24|2818.24|2829.88|2816.88|26
1623065390000|2021-06-07 11:29:50|2830.34|2817.34|2830.71|2817.71|2831.15|2818.15|2830.34|2817.34|22
1623065400000|2021-06-07 11:30:00|2831|2818|2830.86|2817.86|2831|2818|2830.71|2817.71|13
1623065410000|2021-06-07 11:30:10|2830.95|2817.95|2828.7|2815.7|2830.98|2817.98|2828.7|2815.7|30
1623065420000|2021-06-07 11:30:20|2828.62|2815.62|2828.41|2815.41|2828.94|2815.94|2828.04|2815.04|28
1623065430000|2021-06-07 11:30:30|2828.47|2815.47|2826.41|2813.41|2829.17|2816.17|2826.33|2813.33|38
1623065440000|2021-06-07 11:30:40|2827.15|2814.15|2826.66|2813.66|2827.4|2814.4|2826.63|2813.63|34
1623065450000|2021-06-07 11:30:50|2826.64|2813.64|2826.62|2813.62|2827.03|2814.03|2826.59|2813.59|22
1623065460000|2021-06-07 11:31:00|2826.75|2813.75|2821.86|2808.86|2826.98|2813.98|2821.86|2808.86|34
1623065470000|2021-06-07 11:31:10|2821.98|2808.98|2820.05|2807.05|2821.98|2808.98|2818.69|2805.69|37
1623065480000|2021-06-07 11:31:20|2820|2807|2823.47|2810.47|2823.72|2810.72|2820|2807|37
1623065490000|2021-06-07 11:31:30|2823.08|2810.08|2823.01|2810.01|2823.39|2810.39|2822.03|2809.03|36
1623065500000|2021-06-07 11:31:40|2823|2810|2823.35|2810.35|2823.44|2810.44|2823|2810|26
1623065510000|2021-06-07 11:31:50|2823.36|2810.36|2823.55|2810.55|2824.29|2811.29|2822.85|2809.85|25
1623065520000|2021-06-07 11:32:00|2823.53|2810.53|2823.11|2810.11|2824.66|2811.66|2822.48|2809.48|37
1623065530000|2021-06-07 11:32:10|2823.75|2810.75|2824.96|2811.96|2825.04|2812.04|2823.27|2810.27|37
1623065540000|2021-06-07 11:32:20|2824.93|2811.93|2824.51|2811.51|2825.03|2812.03|2824.12|2811.12|32
1623065550000|2021-06-07 11:32:30|2824.55|2811.55|2825.33|2812.33|2825.39|2812.39|2824.21|2811.21|36
1623065560000|2021-06-07 11:32:40|2825.62|2812.62|2825.12|2812.12|2825.62|2812.62|2824.85|2811.85|21
1623065570000|2021-06-07 11:32:50|2825.68|2812.68|2825.29|2812.29|2825.69|2812.69|2825.11|2812.11|31
1623065580000|2021-06-07 11:33:00|2825.43|2812.43|2821.66|2808.66|2825.43|2812.43|2821.62|2808.62|31
1623065590000|2021-06-07 11:33:10|2822.14|2809.14|2821.15|2808.15|2822.47|2809.47|2820.98|2807.98|24
1623065600000|2021-06-07 11:33:20|2821.14|2808.14|2821.95|2808.95|2822.06|2809.06|2820.2|2807.2|32
1623065610000|2021-06-07 11:33:30|2821.83|2808.83|2819.95|2806.95|2822.03|2809.03|2819.95|2806.95|26
1623065620000|2021-06-07 11:33:40|2820.03|2807.03|2819.26|2806.26|2820.03|2807.03|2818.95|2805.95|39
1623065630000|2021-06-07 11:33:50|2819.29|2806.29|2817.31|2804.31|2819.33|2806.33|2815.49|2802.49|39
1623065640000|2021-06-07 11:34:00|2817.37|2804.37|2818.75|2805.75|2819.42|2806.42|2816.63|2803.63|38
1623065650000|2021-06-07 11:34:10|2818.68|2805.68|2819.15|2806.15|2819.18|2806.18|2818.61|2805.61|31
1623065660000|2021-06-07 11:34:20|2819.14|2806.14|2819.92|2806.92|2820.27|2807.27|2819.14|2806.14|33
1623065670000|2021-06-07 11:34:30|2820.07|2807.07|2819|2806|2820.08|2807.08|2819|2806|40
1623065680000|2021-06-07 11:34:40|2818.95|2805.95|2818.08|2805.08|2818.95|2805.95|2818.02|2805.02|33
1623065690000|2021-06-07 11:34:50|2818.1|2805.1|2816.42|2803.42|2818.1|2805.1|2816.22|2803.22|34
1623065700000|2021-06-07 11:35:00|2816.34|2803.34|2817.71|2804.71|2818.52|2805.52|2816.32|2803.32|39
1623065710000|2021-06-07 11:35:10|2818|2805|2817.19|2804.19|2818|2805|2816.73|2803.73|34
1623065720000|2021-06-07 11:35:20|2817|2804|2814.92|2801.92|2817.22|2804.22|2814.81|2801.81|37
1623065730000|2021-06-07 11:35:30|2814.96|2801.96|2816.76|2803.76|2817.01|2804.01|2814.96|2801.96|31
1623065740000|2021-06-07 11:35:40|2816.95|2803.95|2818.12|2805.12|2818.26|2805.26|2816.95|2803.95|32
1623065750000|2021-06-07 11:35:50|2818.14|2805.14|2819.01|2806.01|2819.49|2806.49|2817.61|2804.61|39
1623065760000|2021-06-07 11:36:00|2818.96|2805.96|2819.51|2806.51|2819.8|2806.8|2818.47|2805.47|38
1623065770000|2021-06-07 11:36:10|2819.57|2806.57|2818.82|2805.82|2820.14|2807.14|2818.77|2805.77|33
1623065780000|2021-06-07 11:36:20|2818.75|2805.75|2818.21|2805.21|2819.17|2806.17|2818.01|2805.01|33
1623065790000|2021-06-07 11:36:30|2818.31|2805.31|2819.78|2806.78|2819.79|2806.79|2818.24|2805.24|34
1623065800000|2021-06-07 11:36:40|2819.77|2806.77|2819.82|2806.82|2820.27|2807.27|2819.71|2806.71|31
1623065810000|2021-06-07 11:36:50|2819.67|2806.67|2819.86|2806.86|2819.99|2806.99|2819.52|2806.52|23
1623065820000|2021-06-07 11:37:00|2819.99|2806.99|2820.15|2807.15|2820.35|2807.35|2819.41|2806.41|26
1623065830000|2021-06-07 11:37:10|2820.27|2807.27|2820.51|2807.51|2820.56|2807.56|2819.65|2806.65|23
1623065840000|2021-06-07 11:37:20|2820.56|2807.56|2820.33|2807.33|2820.62|2807.62|2820.33|2807.33|16
1623065850000|2021-06-07 11:37:30|2820.1|2807.1|2818.28|2805.28|2820.1|2807.1|2818.28|2805.28|37
1623065860000|2021-06-07 11:37:40|2819.16|2806.16|2817.62|2804.62|2819.36|2806.36|2817.07|2804.07|36
1623065870000|2021-06-07 11:37:50|2817.58|2804.58|2817.78|2804.78|2818|2805|2817.51|2804.51|34
1623065880000|2021-06-07 11:38:00|2817.92|2804.92|2818.88|2805.88|2818.98|2805.98|2817.68|2804.68|29
1623065890000|2021-06-07 11:38:10|2818.74|2805.74|2819.15|2806.15|2819.55|2806.55|2818.74|2805.74|22
1623065900000|2021-06-07 11:38:20|2819.18|2806.18|2819.18|2806.18|2819.34|2806.34|2818.9|2805.9|27
1623065910000|2021-06-07 11:38:30|2818.54|2805.54|2818.46|2805.46|2818.88|2805.88|2818.17|2805.17|38
1623065920000|2021-06-07 11:38:40|2818.22|2805.22|2820.84|2807.84|2820.87|2807.87|2817.74|2804.74|31
1623065930000|2021-06-07 11:38:50|2820.83|2807.83|2820.27|2807.27|2821.03|2808.03|2820.1|2807.1|30
1623065940000|2021-06-07 11:39:00|2820.4|2807.4|2820.63|2807.63|2820.63|2807.63|2820.04|2807.04|35
1623065950000|2021-06-07 11:39:10|2820.55|2807.55|2819.8|2806.8|2820.89|2807.89|2819.67|2806.67|34
1623065960000|2021-06-07 11:39:20|2819.84|2806.84|2819.47|2806.47|2819.84|2806.84|2819.43|2806.43|28
1623065970000|2021-06-07 11:39:30|2819.46|2806.46|2818.61|2805.61|2819.94|2806.94|2818.61|2805.61|35
1623065980000|2021-06-07 11:39:40|2818.58|2805.58|2818.08|2805.08|2818.97|2805.97|2818.08|2805.08|25
1623065990000|2021-06-07 11:39:50|2817.7|2804.7|2816.59|2803.59|2817.7|2804.7|2816.41|2803.41|37
1623066000000|2021-06-07 11:40:00|2816.3|2803.3|2818.06|2805.06|2818.13|2805.13|2816.3|2803.3|28
1623066010000|2021-06-07 11:40:10|2818.04|2805.04|2817.21|2804.21|2818.21|2805.21|2816.59|2803.59|35
1623066020000|2021-06-07 11:40:20|2816.99|2803.99|2816.84|2803.84|2817.43|2804.43|2816.53|2803.53|33
1623066030000|2021-06-07 11:40:30|2816.95|2803.95|2816.72|2803.72|2816.95|2803.95|2816.53|2803.53|18
1623066040000|2021-06-07 11:40:40|2816.29|2803.29|2815.81|2802.81|2816.39|2803.39|2815.67|2802.67|23
1623066050000|2021-06-07 11:40:50|2815.29|2802.29|2815.18|2802.18|2815.33|2802.33|2815.04|2802.04|24
1623066060000|2021-06-07 11:41:00|2815.19|2802.19|2815.81|2802.81|2816.35|2803.35|2815.09|2802.09|36
1623066070000|2021-06-07 11:41:10|2815.98|2802.98|2815.91|2802.91|2816.55|2803.55|2815.69|2802.69|24
1623066080000|2021-06-07 11:41:20|2816.02|2803.02|2816.86|2803.86|2817.28|2804.28|2815.86|2802.86|27
1623066090000|2021-06-07 11:41:30|2816.87|2803.87|2816.77|2803.77|2817.07|2804.07|2816.52|2803.52|24
1623066100000|2021-06-07 11:41:40|2816.52|2803.52|2816.5|2803.5|2816.79|2803.79|2816.34|2803.34|18
1623066110000|2021-06-07 11:41:50|2816.24|2803.24|2815.79|2802.79|2816.26|2803.26|2815.79|2802.79|11
1623066120000|2021-06-07 11:42:00|2815.66|2802.66|2816.9|2803.9|2817|2804|2815.66|2802.66|24
1623066130000|2021-06-07 11:42:10|2816.89|2803.89|2816.97|2803.97|2817.21|2804.21|2816.76|2803.76|25
1623066140000|2021-06-07 11:42:20|2816.98|2803.98|2816.97|2803.97|2817.03|2804.03|2816.93|2803.93|10
1623066150000|2021-06-07 11:42:30|2817.1|2804.1|2817.07|2804.07|2817.33|2804.33|2816.92|2803.92|21
1623066160000|2021-06-07 11:42:40|2817.03|2804.03|2816.23|2803.23|2817.03|2804.03|2815.85|2802.85|29
1623066170000|2021-06-07 11:42:50|2816.21|2803.21|2815.84|2802.84|2816.21|2803.21|2815.68|2802.68|24
1623066180000|2021-06-07 11:43:00|2815.93|2802.93|2816.3|2803.3|2816.3|2803.3|2815.86|2802.86|26
1623066190000|2021-06-07 11:43:10|2816.27|2803.27|2816.71|2803.71|2816.92|2803.92|2816.04|2803.04|29
1623066200000|2021-06-07 11:43:20|2816.55|2803.55|2816.65|2803.65|2816.75|2803.75|2816.35|2803.35|24
1623066210000|2021-06-07 11:43:30|2816.5|2803.5|2816.56|2803.56|2816.8|2803.8|2816.32|2803.32|15
1623066220000|2021-06-07 11:43:40|2816.57|2803.57|2816.62|2803.62|2816.73|2803.73|2816.53|2803.53|19
1623066230000|2021-06-07 11:43:50|2816.57|2803.57|2816.7|2803.7|2816.85|2803.85|2816.45|2803.45|26
1623066240000|2021-06-07 11:44:00|2816.82|2803.82|2816.59|2803.59|2816.86|2803.86|2816.46|2803.46|33
1623066250000|2021-06-07 11:44:10|2816.58|2803.58|2817.34|2804.34|2817.63|2804.63|2816.49|2803.49|28
1623066260000|2021-06-07 11:44:20|2817.31|2804.31|2817.75|2804.75|2818.19|2805.19|2817|2804|33
1623066270000|2021-06-07 11:44:30|2817.68|2804.68|2817.57|2804.57|2817.84|2804.84|2817.4|2804.4|35
1623066280000|2021-06-07 11:44:40|2817.56|2804.56|2817.63|2804.63|2817.72|2804.72|2817.15|2804.15|23
1623066290000|2021-06-07 11:44:50|2817.59|2804.59|2817.72|2804.72|2817.78|2804.78|2817.59|2804.59|25
1623066300000|2021-06-07 11:45:00|2817.68|2804.68|2817.91|2804.91|2817.91|2804.91|2817.62|2804.62|27
1623066310000|2021-06-07 11:45:10|2817.82|2804.82|2819.36|2806.36|2819.38|2806.38|2817.82|2804.82|33
1623066320000|2021-06-07 11:45:20|2819.26|2806.26|2818.41|2805.41|2819.45|2806.45|2818.32|2805.32|24
1623066330000|2021-06-07 11:45:30|2818.43|2805.43|2818.2|2805.2|2818.43|2805.43|2818.06|2805.06|21
1623066340000|2021-06-07 11:45:40|2818.1|2805.1|2817.57|2804.57|2818.53|2805.53|2817.57|2804.57|23
1623066350000|2021-06-07 11:45:50|2817.46|2804.46|2817.41|2804.41|2817.73|2804.73|2817.14|2804.14|23
1623066360000|2021-06-07 11:46:00|2817.37|2804.37|2817.51|2804.51|2817.51|2804.51|2817.1|2804.1|24
1623066370000|2021-06-07 11:46:10|2817.54|2804.54|2817.5|2804.5|2817.79|2804.79|2817.28|2804.28|32
1623066380000|2021-06-07 11:46:20|2817.41|2804.41|2817.45|2804.45|2817.65|2804.65|2817.39|2804.39|17
1623066390000|2021-06-07 11:46:30|2817.53|2804.53|2815.74|2802.74|2817.54|2804.54|2815.72|2802.72|19
1623066400000|2021-06-07 11:46:40|2815.7|2802.7|2815.71|2802.71|2815.94|2802.94|2815.66|2802.66|18
1623066410000|2021-06-07 11:46:50|2815.27|2802.27|2814.19|2801.19|2815.27|2802.27|2814.19|2801.19|34
1623066420000|2021-06-07 11:47:00|2814.09|2801.09|2814.95|2801.95|2815.16|2802.16|2814.09|2801.09|32
1623066430000|2021-06-07 11:47:10|2814.72|2801.72|2814.98|2801.98|2815.17|2802.17|2814.49|2801.49|35
1623066440000|2021-06-07 11:47:20|2814.97|2801.97|2814.91|2801.91|2815.15|2802.15|2814.87|2801.87|24
1623066450000|2021-06-07 11:47:30|2814.9|2801.9|2814.96|2801.96|2814.99|2801.99|2814.71|2801.71|28
1623066460000|2021-06-07 11:47:40|2814.44|2801.44|2813.95|2800.95|2814.96|2801.96|2813.73|2800.73|31
1623066470000|2021-06-07 11:47:50|2813.94|2800.94|2812.85|2799.85|2813.94|2800.94|2812.58|2799.58|37
1623066480000|2021-06-07 11:48:00|2812.71|2799.71|2811.03|2798.03|2813.25|2800.25|2810.91|2797.91|37
1623066490000|2021-06-07 11:48:10|2811.04|2798.04|2810.29|2797.29|2811.55|2798.55|2810.01|2797.01|35
1623066500000|2021-06-07 11:48:20|2810.52|2797.52|2809.5|2796.5|2810.76|2797.76|2809.5|2796.5|25
1623066510000|2021-06-07 11:48:30|2809.47|2796.47|2809.56|2796.56|2810.17|2797.17|2809.12|2796.12|30
1623066520000|2021-06-07 11:48:40|2809.59|2796.59|2809.02|2796.02|2809.66|2796.66|2808.91|2795.91|30
1623066530000|2021-06-07 11:48:50|2808.94|2795.94|2811.28|2798.28|2811.28|2798.28|2808.93|2795.93|35
1623066540000|2021-06-07 11:49:00|2811.29|2798.29|2811.57|2798.57|2811.57|2798.57|2811.03|2798.03|32
1623066550000|2021-06-07 11:49:10|2811.61|2798.61|2812.92|2799.92|2813.2|2800.2|2811.6|2798.6|26
1623066560000|2021-06-07 11:49:20|2812.94|2799.94|2812.49|2799.49|2813.16|2800.16|2812.43|2799.43|23
1623066570000|2021-06-07 11:49:30|2812.4|2799.4|2812.83|2799.83|2813.01|2800.01|2811.84|2798.84|30
1623066580000|2021-06-07 11:49:40|2812.84|2799.84|2812.65|2799.65|2813.1|2800.1|2812.65|2799.65|35
1623066590000|2021-06-07 11:49:50|2812.58|2799.58|2812.26|2799.26|2812.69|2799.69|2811.99|2798.99|29
1623066600000|2021-06-07 11:50:00|2812.22|2799.22|2812.69|2799.69|2812.91|2799.91|2812.13|2799.13|33
1623066610000|2021-06-07 11:50:10|2812.91|2799.91|2812.96|2799.96|2813.42|2800.42|2812.43|2799.43|27
1623066620000|2021-06-07 11:50:20|2812.99|2799.99|2812.85|2799.85|2813.35|2800.35|2812.53|2799.53|31
1623066630000|2021-06-07 11:50:30|2812.75|2799.75|2812.86|2799.86|2812.96|2799.96|2812.59|2799.59|35
1623066640000|2021-06-07 11:50:40|2812.97|2799.97|2812.12|2799.12|2813.28|2800.28|2812.12|2799.12|34
1623066650000|2021-06-07 11:50:50|2812.01|2799.01|2811.39|2798.39|2812.11|2799.11|2810.78|2797.78|25
1623066660000|2021-06-07 11:51:00|2811.8|2798.8|2812.87|2799.87|2812.87|2799.87|2811.51|2798.51|34
1623066670000|2021-06-07 11:51:10|2813.08|2800.08|2813.05|2800.05|2813.8|2800.8|2812.77|2799.77|34
1623066680000|2021-06-07 11:51:20|2812.86|2799.86|2812.81|2799.81|2813.13|2800.13|2812.74|2799.74|27
1623066690000|2021-06-07 11:51:30|2812.79|2799.79|2812.98|2799.98|2813.02|2800.02|2812.71|2799.71|15
1623066700000|2021-06-07 11:51:40|2813|2800|2813.15|2800.15|2813.15|2800.15|2812.61|2799.61|28
1623066710000|2021-06-07 11:51:50|2813.06|2800.06|2812.73|2799.73|2813.06|2800.06|2812.6|2799.6|16
1623066720000|2021-06-07 11:52:00|2812.72|2799.72|2812.92|2799.92|2813.17|2800.17|2812.58|2799.58|29
1623066730000|2021-06-07 11:52:10|2812.96|2799.96|2813.17|2800.17|2813.22|2800.22|2812.96|2799.96|11
1623066740000|2021-06-07 11:52:20|2813.16|2800.16|2812.84|2799.84|2813.36|2800.36|2812.48|2799.48|27
1623066750000|2021-06-07 11:52:30|2812.85|2799.85|2813.25|2800.25|2813.48|2800.48|2812.79|2799.79|25
1623066760000|2021-06-07 11:52:40|2813.28|2800.28|2813.62|2800.62|2813.86|2800.86|2813.16|2800.16|35
1623066770000|2021-06-07 11:52:50|2813.67|2800.67|2814.05|2801.05|2814.08|2801.08|2813.67|2800.67|32
1623066780000|2021-06-07 11:53:00|2814.04|2801.04|2813.06|2800.06|2814.06|2801.06|2812.58|2799.58|37
1623066790000|2021-06-07 11:53:10|2813.05|2800.05|2812.96|2799.96|2813.3|2800.3|2812.73|2799.73|30
1623066800000|2021-06-07 11:53:20|2812.98|2799.98|2812.79|2799.79|2812.98|2799.98|2812.79|2799.79|29
1623066810000|2021-06-07 11:53:30|2812.75|2799.75|2812.9|2799.9|2812.9|2799.9|2812.5|2799.5|26
1623066820000|2021-06-07 11:53:40|2812.76|2799.76|2814.03|2801.03|2815.19|2802.19|2812.76|2799.76|30
1623066830000|2021-06-07 11:53:50|2814|2801|2813.72|2800.72|2814.08|2801.08|2813.2|2800.2|22
1623066840000|2021-06-07 11:54:00|2813.7|2800.7|2814.44|2801.44|2814.44|2801.44|2813.64|2800.64|28
1623066850000|2021-06-07 11:54:10|2814.82|2801.82|2814.57|2801.57|2815.14|2802.14|2814.57|2801.57|25
1623066860000|2021-06-07 11:54:20|2815.24|2802.24|2815.75|2802.75|2816.13|2803.13|2815.24|2802.24|20
1623066870000|2021-06-07 11:54:30|2815.77|2802.77|2815.63|2802.63|2815.77|2802.77|2815.63|2802.63|6
1623066880000|2021-06-07 11:54:40|2815.65|2802.65|2814.8|2801.8|2815.69|2802.69|2814.69|2801.69|31
1623066890000|2021-06-07 11:54:50|2814.9|2801.9|2814.07|2801.07|2814.95|2801.95|2813.93|2800.93|27
1623066900000|2021-06-07 11:55:00|2814.17|2801.17|2814.73|2801.73|2814.96|2801.96|2814.14|2801.14|26
1623066910000|2021-06-07 11:55:10|2814.93|2801.93|2814.32|2801.32|2815.59|2802.59|2814.32|2801.32|26
1623066920000|2021-06-07 11:55:20|2814.31|2801.31|2813.89|2800.89|2814.31|2801.31|2813.6|2800.6|27
1623066930000|2021-06-07 11:55:30|2813.9|2800.9|2813.6|2800.6|2813.9|2800.9|2813.37|2800.37|27
1623066940000|2021-06-07 11:55:40|2813.85|2800.85|2813.58|2800.58|2814.47|2801.47|2813.44|2800.44|31
1623066950000|2021-06-07 11:55:50|2813.4|2800.4|2813.69|2800.69|2813.73|2800.73|2813.4|2800.4|20
1623066960000|2021-06-07 11:56:00|2813.7|2800.7|2814.7|2801.7|2815.14|2802.14|2813.61|2800.61|32
1623066970000|2021-06-07 11:56:10|2814.67|2801.67|2814.78|2801.78|2814.89|2801.89|2814.53|2801.53|28
1623066980000|2021-06-07 11:56:20|2814.77|2801.77|2814.43|2801.43|2815|2802|2814.04|2801.04|29
1623066990000|2021-06-07 11:56:30|2814.2|2801.2|2814.76|2801.76|2815.03|2802.03|2814.1|2801.1|27
1623067000000|2021-06-07 11:56:40|2814.73|2801.73|2814.61|2801.61|2814.82|2801.82|2814.49|2801.49|29
1623067010000|2021-06-07 11:56:50|2814.6|2801.6|2815.54|2802.54|2815.57|2802.57|2814.43|2801.43|37
1623067020000|2021-06-07 11:57:00|2815.53|2802.53|2815.29|2802.29|2815.76|2802.76|2814.78|2801.78|29
1623067030000|2021-06-07 11:57:10|2815.3|2802.3|2815.92|2802.92|2816.02|2803.02|2815.3|2802.3|29
1623067040000|2021-06-07 11:57:20|2815.98|2802.98|2816.86|2803.86|2816.86|2803.86|2815.88|2802.88|31
1623067050000|2021-06-07 11:57:30|2817|2804|2817.29|2804.29|2817.84|2804.84|2816.35|2803.35|38
1623067060000|2021-06-07 11:57:40|2817.3|2804.3|2818.06|2805.06|2818.33|2805.33|2817.28|2804.28|34
1623067070000|2021-06-07 11:57:50|2818.24|2805.24|2816.98|2803.98|2818.43|2805.43|2816.98|2803.98|29
1623067080000|2021-06-07 11:58:00|2816.92|2803.92|2817.26|2804.26|2817.27|2804.27|2816.35|2803.35|28
1623067090000|2021-06-07 11:58:10|2817.21|2804.21|2817.14|2804.14|2817.24|2804.24|2817.06|2804.06|27
1623067100000|2021-06-07 11:58:20|2817.19|2804.19|2817.52|2804.52|2817.76|2804.76|2817.11|2804.11|34
1623067110000|2021-06-07 11:58:30|2817.45|2804.45|2819.17|2806.17|2819.17|2806.17|2817.39|2804.39|23
1623067120000|2021-06-07 11:58:40|2819.22|2806.22|2819.18|2806.18|2819.36|2806.36|2819.16|2806.16|23
1623067130000|2021-06-07 11:58:50|2819.2|2806.2|2818.81|2805.81|2819.2|2806.2|2818.43|2805.43|30
1623067140000|2021-06-07 11:59:00|2818.94|2805.94|2819.05|2806.05|2819.19|2806.19|2818.77|2805.77|34
1623067150000|2021-06-07 11:59:10|2818.87|2805.87|2818.92|2805.92|2818.96|2805.96|2818.48|2805.48|27
1623067160000|2021-06-07 11:59:20|2818.81|2805.81|2819.02|2806.02|2819.16|2806.16|2818.66|2805.66|23
1623067170000|2021-06-07 11:59:30|2819.08|2806.08|2819.52|2806.52|2819.6|2806.6|2818.94|2805.94|21
1623067180000|2021-06-07 11:59:40|2819.35|2806.35|2819.45|2806.45|2819.53|2806.53|2819.29|2806.29|15
1623067190000|2021-06-07 11:59:50|2819.47|2806.47|2819.62|2806.62|2819.7|2806.7|2819.22|2806.22|24
1623067200000|2021-06-07 12:00:00|2819.53|2806.53|2823.43|2810.43|2823.45|2810.45|2819.49|2806.49|37
1623067210000|2021-06-07 12:00:10|2823.21|2810.21|2823.96|2810.96|2824.11|2811.11|2822.5|2809.5|40
1623067220000|2021-06-07 12:00:20|2823.92|2810.92|2824.18|2811.18|2824.33|2811.33|2823.51|2810.51|37
1623067230000|2021-06-07 12:00:30|2824.15|2811.15|2823.35|2810.35|2824.5|2811.5|2823.18|2810.18|38
1623067240000|2021-06-07 12:00:40|2823.4|2810.4|2823.22|2810.22|2823.54|2810.54|2822.76|2809.76|36
1623067250000|2021-06-07 12:00:50|2823.04|2810.04|2823.56|2810.56|2823.7|2810.7|2822.89|2809.89|39
1623067260000|2021-06-07 12:01:00|2823.6|2810.6|2823.85|2810.85|2823.85|2810.85|2823.4|2810.4|35
1623067270000|2021-06-07 12:01:10|2823.84|2810.84|2823.91|2810.91|2824.45|2811.45|2823.68|2810.68|33
1623067280000|2021-06-07 12:01:20|2823.89|2810.89|2823.11|2810.11|2823.99|2810.99|2822.85|2809.85|30
1623067290000|2021-06-07 12:01:30|2823.2|2810.2|2822.49|2809.49|2823.36|2810.36|2822.42|2809.42|25
1623067300000|2021-06-07 12:01:40|2822.5|2809.5|2820.69|2807.69|2822.5|2809.5|2820.07|2807.07|24
1623067310000|2021-06-07 12:01:50|2820.53|2807.53|2820.37|2807.37|2821.32|2808.32|2820.32|2807.32|31
1623067320000|2021-06-07 12:02:00|2820.35|2807.35|2819.45|2806.45|2820.48|2807.48|2818.64|2805.64|29
1623067330000|2021-06-07 12:02:10|2819.39|2806.39|2818.23|2805.23|2819.45|2806.45|2818.14|2805.14|34
1623067340000|2021-06-07 12:02:20|2818.13|2805.13|2818.2|2805.2|2818.35|2805.35|2818.13|2805.13|14
1623067350000|2021-06-07 12:02:30|2818.21|2805.21|2819.22|2806.22|2819.93|2806.93|2818.21|2805.21|31
1623067360000|2021-06-07 12:02:40|2819.37|2806.37|2819.08|2806.08|2819.37|2806.37|2818.2|2805.2|35
1623067370000|2021-06-07 12:02:50|2819.22|2806.22|2815.52|2802.52|2819.37|2806.37|2815.4|2802.4|32
1623067380000|2021-06-07 12:03:00|2815.75|2802.75|2819.51|2806.51|2819.51|2806.51|2815.75|2802.75|35
1623067390000|2021-06-07 12:03:10|2819.38|2806.38|2820.04|2807.04|2820.05|2807.05|2819.25|2806.25|34
1623067400000|2021-06-07 12:03:20|2819.72|2806.72|2821.04|2808.04|2821.35|2808.35|2819.65|2806.65|34
1623067410000|2021-06-07 12:03:30|2821.02|2808.02|2822|2809|2822.51|2809.51|2821.02|2808.02|37
1623067420000|2021-06-07 12:03:40|2822.1|2809.1|2822.89|2809.89|2823.19|2810.19|2821.73|2808.73|35
1623067430000|2021-06-07 12:03:50|2823.1|2810.1|2823.21|2810.21|2823.55|2810.55|2823.06|2810.06|32
1623067440000|2021-06-07 12:04:00|2823.2|2810.2|2822|2809|2823.29|2810.29|2822|2809|33
1623067450000|2021-06-07 12:04:10|2821.99|2808.99|2822.14|2809.14|2822.91|2809.91|2821.87|2808.87|36
1623067460000|2021-06-07 12:04:20|2822.02|2809.02|2821.69|2808.69|2822.21|2809.21|2821.63|2808.63|35
1623067470000|2021-06-07 12:04:30|2821.61|2808.61|2823.07|2810.07|2823.13|2810.13|2821.61|2808.61|33
1623067480000|2021-06-07 12:04:40|2823.1|2810.1|2824.4|2811.4|2824.52|2811.52|2823.1|2810.1|33
1623067490000|2021-06-07 12:04:50|2824.23|2811.23|2824.69|2811.69|2824.74|2811.74|2824.19|2811.19|33
1623067500000|2021-06-07 12:05:00|2824.68|2811.68|2823.19|2810.19|2824.68|2811.68|2823.03|2810.03|38
1623067510000|2021-06-07 12:05:10|2823.16|2810.16|2822.54|2809.54|2823.53|2810.53|2822.27|2809.27|36
1623067520000|2021-06-07 12:05:20|2822.76|2809.76|2819.82|2806.82|2822.76|2809.76|2819.75|2806.75|40
1623067530000|2021-06-07 12:05:30|2820.12|2807.12|2818.4|2805.4|2820.12|2807.12|2818.4|2805.4|37
1623067540000|2021-06-07 12:05:40|2818.22|2805.22|2818.74|2805.74|2818.82|2805.82|2818.17|2805.17|37
1623067550000|2021-06-07 12:05:50|2818.67|2805.67|2818.7|2805.7|2818.86|2805.86|2818.31|2805.31|21
1623067560000|2021-06-07 12:06:00|2818.79|2805.79|2819.56|2806.56|2819.76|2806.76|2818.67|2805.67|20
1623067570000|2021-06-07 12:06:10|2819.62|2806.62|2819.52|2806.52|2819.88|2806.88|2819.52|2806.52|24
1623067580000|2021-06-07 12:06:20|2819.55|2806.55|2818.56|2805.56|2819.64|2806.64|2818.53|2805.53|24
1623067590000|2021-06-07 12:06:30|2818.58|2805.58|2817.58|2804.58|2818.65|2805.65|2817.58|2804.58|19
1623067600000|2021-06-07 12:06:40|2817.62|2804.62|2817.42|2804.42|2817.9|2804.9|2817.11|2804.11|23
1623067610000|2021-06-07 12:06:50|2817.59|2804.59|2818.76|2805.76|2819.21|2806.21|2817.59|2804.59|37
1623067620000|2021-06-07 12:07:00|2818.75|2805.75|2820.47|2807.47|2820.47|2807.47|2818.59|2805.59|31
1623067630000|2021-06-07 12:07:10|2820.25|2807.25|2819.21|2806.21|2820.62|2807.62|2819.21|2806.21|35
1623067640000|2021-06-07 12:07:20|2819.22|2806.22|2818.33|2805.33|2819.52|2806.52|2818.33|2805.33|29
1623067650000|2021-06-07 12:07:30|2818.39|2805.39|2816.81|2803.81|2818.59|2805.59|2816.59|2803.59|30
1623067660000|2021-06-07 12:07:40|2816.73|2803.73|2817.05|2804.05|2817.34|2804.34|2816.39|2803.39|34
1623067670000|2021-06-07 12:07:50|2817.24|2804.24|2816.75|2803.75|2817.33|2804.33|2816.7|2803.7|25
1623067680000|2021-06-07 12:08:00|2816.74|2803.74|2816.63|2803.63|2816.88|2803.88|2814.94|2801.94|33
1623067690000|2021-06-07 12:08:10|2816.42|2803.42|2816.17|2803.17|2816.59|2803.59|2814.63|2801.63|37
1623067700000|2021-06-07 12:08:20|2816.13|2803.13|2816.26|2803.26|2816.35|2803.35|2814.78|2801.78|33
1623067710000|2021-06-07 12:08:30|2815.07|2802.07|2816.58|2803.58|2816.88|2803.88|2815.07|2802.07|35
1623067720000|2021-06-07 12:08:40|2816.66|2803.66|2816|2803|2816.7|2803.7|2815.92|2802.92|31
1623067730000|2021-06-07 12:08:50|2815.94|2802.94|2815.06|2802.06|2815.94|2802.94|2814.99|2801.99|34
1623067740000|2021-06-07 12:09:00|2814.99|2801.99|2815.05|2802.05|2815.4|2802.4|2814.83|2801.83|31
1623067750000|2021-06-07 12:09:10|2815.2|2802.2|2814.81|2801.81|2815.2|2802.2|2814.5|2801.5|36
1623067760000|2021-06-07 12:09:20|2814.8|2801.8|2814.97|2801.97|2815.27|2802.27|2814.8|2801.8|36
1623067770000|2021-06-07 12:09:30|2814.99|2801.99|2814.58|2801.58|2815.63|2802.63|2814.37|2801.37|33
1623067780000|2021-06-07 12:09:40|2814.7|2801.7|2815.12|2802.12|2815.15|2802.15|2814.62|2801.62|35
1623067790000|2021-06-07 12:09:50|2815.15|2802.15|2815.63|2802.63|2815.77|2802.77|2814.95|2801.95|24
1623067800000|2021-06-07 12:10:00|2815.64|2802.64|2815.92|2802.92|2816.02|2803.02|2815.4|2802.4|32
1623067810000|2021-06-07 12:10:10|2815.8|2802.8|2816.58|2803.58|2816.72|2803.72|2815.63|2802.63|32
1623067820000|2021-06-07 12:10:20|2816.46|2803.46|2815.79|2802.79|2816.71|2803.71|2815.22|2802.22|25
1623067830000|2021-06-07 12:10:30|2815.66|2802.66|2816|2803|2816.08|2803.08|2815.32|2802.32|37
1623067840000|2021-06-07 12:10:40|2815.91|2802.91|2815.9|2802.9|2816.09|2803.09|2815.77|2802.77|28
1623067850000|2021-06-07 12:10:50|2815.86|2802.86|2815.75|2802.75|2816.08|2803.08|2815.65|2802.65|14
1623067860000|2021-06-07 12:11:00|2815.78|2802.78|2815.66|2802.66|2815.98|2802.98|2815.63|2802.63|26
1623067870000|2021-06-07 12:11:10|2815.73|2802.73|2815.94|2802.94|2815.94|2802.94|2815.5|2802.5|27
1623067880000|2021-06-07 12:11:20|2815.77|2802.77|2815.99|2802.99|2816.01|2803.01|2815.5|2802.5|14
1623067890000|2021-06-07 12:11:30|2816|2803|2816.23|2803.23|2816.23|2803.23|2816|2803|11
1623067900000|2021-06-07 12:11:40|2816.26|2803.26|2816.68|2803.68|2816.77|2803.77|2816.26|2803.26|14
1623067910000|2021-06-07 12:11:50|2816.66|2803.66|2816.44|2803.44|2816.67|2803.67|2816.41|2803.41|14
1623067920000|2021-06-07 12:12:00|2816.49|2803.49|2816.16|2803.16|2816.72|2803.72|2816.16|2803.16|27
1623067930000|2021-06-07 12:12:10|2815.84|2802.84|2816.21|2803.21|2816.34|2803.34|2815.7|2802.7|29
1623067940000|2021-06-07 12:12:20|2816.22|2803.22|2815.26|2802.26|2816.22|2803.22|2815.18|2802.18|37
1623067950000|2021-06-07 12:12:30|2815.27|2802.27|2814.77|2801.77|2815.34|2802.34|2814.43|2801.43|18
1623067960000|2021-06-07 12:12:40|2814.54|2801.54|2814.5|2801.5|2814.93|2801.93|2814.43|2801.43|22
1623067970000|2021-06-07 12:12:50|2814.53|2801.53|2815.37|2802.37|2815.56|2802.56|2814.53|2801.53|16
1623067980000|2021-06-07 12:13:00|2815.44|2802.44|2815.77|2802.77|2815.87|2802.87|2815.44|2802.44|25
1623067990000|2021-06-07 12:13:10|2815.76|2802.76|2815.92|2802.92|2816.08|2803.08|2815.76|2802.76|17
1623068000000|2021-06-07 12:13:20|2815.88|2802.88|2816.12|2803.12|2816.17|2803.17|2815.81|2802.81|26
1623068010000|2021-06-07 12:13:30|2816.1|2803.1|2816.75|2803.75|2816.75|2803.75|2815.9|2802.9|25
1623068020000|2021-06-07 12:13:40|2816.73|2803.73|2817.01|2804.01|2817.02|2804.02|2816.51|2803.51|12
1623068030000|2021-06-07 12:13:50|2817.11|2804.11|2816.24|2803.24|2817.11|2804.11|2816.24|2803.24|15
1623068040000|2021-06-07 12:14:00|2816.22|2803.22|2816.22|2803.22|2816.4|2803.4|2815.95|2802.95|28
1623068050000|2021-06-07 12:14:10|2816.19|2803.19|2816.16|2803.16|2816.21|2803.21|2815.89|2802.89|21
1623068060000|2021-06-07 12:14:20|2816.13|2803.13|2816.03|2803.03|2816.18|2803.18|2816.03|2803.03|17
1623068070000|2021-06-07 12:14:30|2816|2803|2815.31|2802.31|2816.02|2803.02|2815.1|2802.1|9
1623068080000|2021-06-07 12:14:40|2815.44|2802.44|2815.47|2802.47|2815.59|2802.59|2815.37|2802.37|21
1623068090000|2021-06-07 12:14:50|2815.49|2802.49|2815.89|2802.89|2815.97|2802.97|2815.49|2802.49|27
1623068100000|2021-06-07 12:15:00|2815.92|2802.92|2815.81|2802.81|2815.96|2802.96|2815.72|2802.72|21
1623068110000|2021-06-07 12:15:10|2815.79|2802.79|2815|2802|2816.06|2803.06|2815|2802|25
1623068120000|2021-06-07 12:15:20|2814.8|2801.8|2815.4|2802.4|2815.58|2802.58|2814.79|2801.79|36
1623068130000|2021-06-07 12:15:30|2815.41|2802.41|2816.05|2803.05|2816.05|2803.05|2815.02|2802.02|25
1623068140000|2021-06-07 12:15:40|2816.06|2803.06|2816.15|2803.15|2816.63|2803.63|2815.82|2802.82|35
1623068150000|2021-06-07 12:15:50|2815.98|2802.98|2816.46|2803.46|2816.75|2803.75|2815.98|2802.98|21
1623068160000|2021-06-07 12:16:00|2816.26|2803.26|2816.4|2803.4|2816.53|2803.53|2816.23|2803.23|31
1623068170000|2021-06-07 12:16:10|2816.41|2803.41|2816.38|2803.38|2816.63|2803.63|2816.32|2803.32|26
1623068180000|2021-06-07 12:16:20|2816.56|2803.56|2816.88|2803.88|2817.39|2804.39|2816.18|2803.18|26
1623068190000|2021-06-07 12:16:30|2816.87|2803.87|2816.87|2803.87|2817.08|2804.08|2816.8|2803.8|26
1623068200000|2021-06-07 12:16:40|2816.86|2803.86|2816.73|2803.73|2816.99|2803.99|2816.71|2803.71|28
1623068210000|2021-06-07 12:16:50|2816.76|2803.76|2817.53|2804.53|2817.59|2804.59|2816.72|2803.72|29
1623068220000|2021-06-07 12:17:00|2817.6|2804.6|2818.68|2805.68|2818.92|2805.92|2817.5|2804.5|30
1623068230000|2021-06-07 12:17:10|2818.69|2805.69|2817.95|2804.95|2818.87|2805.87|2817.9|2804.9|30
1623068240000|2021-06-07 12:17:20|2817.99|2804.99|2818.01|2805.01|2818.07|2805.07|2816.59|2803.59|36
1623068250000|2021-06-07 12:17:30|2818.03|2805.03|2816.85|2803.85|2818.03|2805.03|2816.69|2803.69|32
1623068260000|2021-06-07 12:17:40|2816.84|2803.84|2816.88|2803.88|2817.17|2804.17|2816.76|2803.76|30
1623068270000|2021-06-07 12:17:50|2816.84|2803.84|2815.59|2802.59|2816.96|2803.96|2815.59|2802.59|29
1623068280000|2021-06-07 12:18:00|2815.58|2802.58|2816.96|2803.96|2816.96|2803.96|2815.56|2802.56|25
1623068290000|2021-06-07 12:18:10|2816.97|2803.97|2817.38|2804.38|2817.46|2804.46|2816.9|2803.9|11
1623068300000|2021-06-07 12:18:20|2817.43|2804.43|2817.43|2804.43|2817.64|2804.64|2817.2|2804.2|30
1623068310000|2021-06-07 12:18:30|2817.39|2804.39|2817.36|2804.36|2817.67|2804.67|2817.15|2804.15|21
1623068320000|2021-06-07 12:18:40|2817.35|2804.35|2818.09|2805.09|2818.28|2805.28|2817.35|2804.35|24
1623068330000|2021-06-07 12:18:50|2818.11|2805.11|2818.74|2805.74|2818.74|2805.74|2817.94|2804.94|23
1623068340000|2021-06-07 12:19:00|2818.73|2805.73|2819.02|2806.02|2819.02|2806.02|2818.62|2805.62|23
1623068350000|2021-06-07 12:19:10|2819.21|2806.21|2819.44|2806.44|2819.49|2806.49|2818.98|2805.98|15
1623068360000|2021-06-07 12:19:20|2819.42|2806.42|2818.5|2805.5|2820.67|2807.67|2818.5|2805.5|30
1623068370000|2021-06-07 12:19:30|2818.31|2805.31|2818.32|2805.32|2818.52|2805.52|2818.27|2805.27|28
1623068380000|2021-06-07 12:19:40|2818.34|2805.34|2818.44|2805.44|2818.46|2805.46|2818.31|2805.31|14
1623068390000|2021-06-07 12:19:50|2818.45|2805.45|2817.75|2804.75|2818.57|2805.57|2817.75|2804.75|12
1623068400000|2021-06-07 12:20:00|2817.65|2804.65|2817.2|2804.2|2817.65|2804.65|2816.61|2803.61|20
1623068410000|2021-06-07 12:20:10|2817.25|2804.25|2817.13|2804.13|2817.25|2804.25|2817.1|2804.1|10
1623068420000|2021-06-07 12:20:20|2817.11|2804.11|2818.05|2805.05|2818.12|2805.12|2817.11|2804.11|20
1623068430000|2021-06-07 12:20:30|2817.85|2804.85|2818.07|2805.07|2818.21|2805.21|2817.7|2804.7|24
1623068440000|2021-06-07 12:20:40|2818.06|2805.06|2819.09|2806.09|2819.12|2806.12|2818.06|2805.06|29
1623068450000|2021-06-07 12:20:50|2819.17|2806.17|2818.92|2805.92|2819.35|2806.35|2818.83|2805.83|33
1623068460000|2021-06-07 12:21:00|2818.79|2805.79|2819.65|2806.65|2819.65|2806.65|2818.44|2805.44|26
1623068470000|2021-06-07 12:21:10|2819.68|2806.68|2819.08|2806.08|2819.71|2806.71|2819.05|2806.05|19
1623068480000|2021-06-07 12:21:20|2819.06|2806.06|2818.66|2805.66|2819.06|2806.06|2818.5|2805.5|30
1623068490000|2021-06-07 12:21:30|2818.62|2805.62|2818.97|2805.97|2818.97|2805.97|2818.54|2805.54|18
1623068500000|2021-06-07 12:21:40|2819.27|2806.27|2819.31|2806.31|2819.46|2806.46|2819.11|2806.11|19
1623068510000|2021-06-07 12:21:50|2819.3|2806.3|2819.29|2806.29|2819.76|2806.76|2819.27|2806.27|33
1623068520000|2021-06-07 12:22:00|2819.78|2806.78|2819.05|2806.05|2819.78|2806.78|2818.8|2805.8|14
1623068530000|2021-06-07 12:22:10|2819.04|2806.04|2818.05|2805.05|2819.23|2806.23|2818|2805|21
1623068540000|2021-06-07 12:22:20|2818.01|2805.01|2817.86|2804.86|2818.47|2805.47|2817.66|2804.66|22
1623068550000|2021-06-07 12:22:30|2817.84|2804.84|2817.92|2804.92|2818.39|2805.39|2817.84|2804.84|27
1623068560000|2021-06-07 12:22:40|2817.96|2804.96|2817.33|2804.33|2818.06|2805.06|2817.29|2804.29|29
1623068570000|2021-06-07 12:22:50|2817.31|2804.31|2817.47|2804.47|2817.64|2804.64|2817.31|2804.31|34
1623068580000|2021-06-07 12:23:00|2817.44|2804.44|2816.81|2803.81|2817.5|2804.5|2816.68|2803.68|20
1623068590000|2021-06-07 12:23:10|2816.77|2803.77|2817.91|2804.91|2817.91|2804.91|2816.77|2803.77|31
1623068600000|2021-06-07 12:23:20|2817.92|2804.92|2817.85|2804.85|2818.04|2805.04|2817.69|2804.69|28
1623068610000|2021-06-07 12:23:30|2817.84|2804.84|2818.4|2805.4|2818.43|2805.43|2817.76|2804.76|32
1623068620000|2021-06-07 12:23:40|2818.42|2805.42|2818.62|2805.62|2818.62|2805.62|2818.35|2805.35|25
1623068630000|2021-06-07 12:23:50|2818.61|2805.61|2819.2|2806.2|2819.2|2806.2|2818.55|2805.55|22
1623068640000|2021-06-07 12:24:00|2819.19|2806.19|2819.89|2806.89|2820.46|2807.46|2819.18|2806.18|32
1623068650000|2021-06-07 12:24:10|2819.86|2806.86|2818.1|2805.1|2819.86|2806.86|2818.08|2805.08|34
1623068660000|2021-06-07 12:24:20|2818.09|2805.09|2818.53|2805.53|2818.56|2805.56|2818|2805|32
1623068670000|2021-06-07 12:24:30|2818.54|2805.54|2818.66|2805.66|2818.83|2805.83|2818.49|2805.49|31
1623068680000|2021-06-07 12:24:40|2818.51|2805.51|2817.17|2804.17|2818.51|2805.51|2816.21|2803.21|33
1623068690000|2021-06-07 12:24:50|2817.19|2804.19|2816.91|2803.91|2817.19|2804.19|2816.91|2803.91|14
1623068700000|2021-06-07 12:25:00|2816.93|2803.93|2816.45|2803.45|2817.07|2804.07|2816.3|2803.3|13
1623068710000|2021-06-07 12:25:10|2816.37|2803.37|2816.53|2803.53|2816.8|2803.8|2816.36|2803.36|18
1623068720000|2021-06-07 12:25:20|2816.49|2803.49|2816.44|2803.44|2816.6|2803.6|2816.23|2803.23|30
1623068740000|2021-06-07 12:25:40|2816.38|2803.38|2816.97|2803.97|2817.46|2804.46|2816.38|2803.38|30
1623068750000|2021-06-07 12:25:50|2816.93|2803.93|2817.05|2804.05|2817.56|2804.56|2816.93|2803.93|26
1623068760000|2021-06-07 12:26:00|2817.21|2804.21|2816.85|2803.85|2817.21|2804.21|2816.46|2803.46|30
1623068770000|2021-06-07 12:26:10|2816.78|2803.78|2816.49|2803.49|2816.85|2803.85|2816.19|2803.19|25
1623068780000|2021-06-07 12:26:20|2816.41|2803.41|2816.49|2803.49|2816.49|2803.49|2816.41|2803.41|2
1623068790000|2021-06-07 12:26:30|2816.41|2803.41|2816.51|2803.51|2816.62|2803.62|2816.38|2803.38|26
1623068800000|2021-06-07 12:26:40|2816.53|2803.53|2816.52|2803.52|2816.6|2803.6|2816.48|2803.48|27
1623068810000|2021-06-07 12:26:50|2816.49|2803.49|2816.41|2803.41|2816.52|2803.52|2816.39|2803.39|20
1623068820000|2021-06-07 12:27:00|2816.39|2803.39|2816.39|2803.39|2816.55|2803.55|2816.34|2803.34|18
1623068830000|2021-06-07 12:27:10|2816.4|2803.4|2819.49|2806.49|2820.29|2807.29|2816.33|2803.33|38
1623068840000|2021-06-07 12:27:20|2819.1|2806.1|2817.64|2804.64|2819.1|2806.1|2817.64|2804.64|34
1623068850000|2021-06-07 12:27:30|2817.7|2804.7|2817.71|2804.71|2817.86|2804.86|2817.54|2804.54|29
1623068860000|2021-06-07 12:27:40|2817.72|2804.72|2817.47|2804.47|2817.8|2804.8|2817.41|2804.41|24
1623068870000|2021-06-07 12:27:50|2817.56|2804.56|2817.07|2804.07|2817.56|2804.56|2817.07|2804.07|16
1623068880000|2021-06-07 12:28:00|2817.11|2804.11|2817.29|2804.29|2817.37|2804.37|2817.06|2804.06|24
1623068890000|2021-06-07 12:28:10|2817.66|2804.66|2816.75|2803.75|2817.73|2804.73|2816.7|2803.7|18
1623068900000|2021-06-07 12:28:20|2816.8|2803.8|2816.94|2803.94|2817.01|2804.01|2816.62|2803.62|22
1623068910000|2021-06-07 12:28:30|2816.93|2803.93|2815.69|2802.69|2817.05|2804.05|2815.51|2802.51|24
1623068920000|2021-06-07 12:28:40|2815.6|2802.6|2815.26|2802.26|2815.95|2802.95|2815.19|2802.19|34
1623068930000|2021-06-07 12:28:50|2815.35|2802.35|2816.2|2803.2|2816.46|2803.46|2815.35|2802.35|32
1623068940000|2021-06-07 12:29:00|2816.1|2803.1|2815.4|2802.4|2816.11|2803.11|2815.31|2802.31|33
1623068950000|2021-06-07 12:29:10|2815.29|2802.29|2815.27|2802.27|2815.82|2802.82|2815.2|2802.2|26
1623068960000|2021-06-07 12:29:20|2815.35|2802.35|2816.74|2803.74|2816.74|2803.74|2814.98|2801.98|31
1623068970000|2021-06-07 12:29:30|2816.84|2803.84|2816.47|2803.47|2816.89|2803.89|2816.24|2803.24|32
1623068980000|2021-06-07 12:29:40|2816.49|2803.49|2816.5|2803.5|2816.6|2803.6|2816.23|2803.23|34
1623068990000|2021-06-07 12:29:50|2816.49|2803.49|2817.05|2804.05|2817.67|2804.67|2816.19|2803.19|32
1623069000000|2021-06-07 12:30:00|2817.02|2804.02|2815.92|2802.92|2817.02|2804.02|2815.65|2802.65|32
1623069010000|2021-06-07 12:30:10|2816.22|2803.22|2815.91|2802.91|2816.25|2803.25|2815.01|2802.01|35
1623069020000|2021-06-07 12:30:20|2815.92|2802.92|2817.51|2804.51|2817.53|2804.53|2815.69|2802.69|36
1623069030000|2021-06-07 12:30:30|2817.55|2804.55|2816.2|2803.2|2817.55|2804.55|2816.08|2803.08|27
1623069040000|2021-06-07 12:30:40|2816.32|2803.32|2816.48|2803.48|2816.48|2803.48|2815.78|2802.78|32
1623069050000|2021-06-07 12:30:50|2816.52|2803.52|2818.39|2805.39|2818.78|2805.78|2816.52|2803.52|34
1623069060000|2021-06-07 12:31:00|2818.37|2805.37|2819.86|2806.86|2820.08|2807.08|2818.21|2805.21|26
1623069070000|2021-06-07 12:31:10|2819.77|2806.77|2821.54|2808.54|2821.59|2808.59|2819.61|2806.61|34
1623069080000|2021-06-07 12:31:20|2821.6|2808.6|2823.9|2810.9|2823.9|2810.9|2821.6|2808.6|32
1623069090000|2021-06-07 12:31:30|2823.51|2810.51|2826.25|2813.25|2826.25|2813.25|2822.14|2809.14|38
1623069100000|2021-06-07 12:31:40|2826.18|2813.18|2830.45|2817.45|2832.09|2819.09|2823.16|2810.16|38
1623069110000|2021-06-07 12:31:50|2830.08|2817.08|2829.37|2816.37|2830.65|2817.65|2828.02|2815.02|38
1623069120000|2021-06-07 12:32:00|2829.36|2816.36|2829.92|2816.92|2831.07|2818.07|2829.1|2816.1|35
1623069130000|2021-06-07 12:32:10|2829.94|2816.94|2832.22|2819.22|2832.34|2819.34|2829.67|2816.67|34
1623069140000|2021-06-07 12:32:20|2832.2|2819.2|2834.28|2821.28|2834.4|2821.4|2831.77|2818.77|36
1623069150000|2021-06-07 12:32:30|2834.32|2821.32|2834.3|2821.3|2834.64|2821.64|2834.19|2821.19|32
1623069160000|2021-06-07 12:32:40|2834.55|2821.55|2834.74|2821.74|2834.9|2821.9|2834.34|2821.34|34
1623069170000|2021-06-07 12:32:50|2834.72|2821.72|2834.96|2821.96|2834.96|2821.96|2834.62|2821.62|36
1623069180000|2021-06-07 12:33:00|2834.97|2821.97|2837.68|2824.68|2837.68|2824.68|2834.89|2821.89|37
1623069190000|2021-06-07 12:33:10|2837.76|2824.76|2838.37|2825.37|2839.25|2826.25|2837.23|2824.23|40
1623069200000|2021-06-07 12:33:20|2838.48|2825.48|2837.53|2824.53|2838.54|2825.54|2836.61|2823.61|38
1623069210000|2021-06-07 12:33:30|2837.43|2824.43|2837.37|2824.37|2837.66|2824.66|2836.75|2823.75|36
1623069220000|2021-06-07 12:33:40|2837.35|2824.35|2834.24|2821.24|2837.42|2824.42|2834.24|2821.24|34
1623069230000|2021-06-07 12:33:50|2834.43|2821.43|2834.37|2821.37|2836.41|2823.41|2833.75|2820.75|38
1623069240000|2021-06-07 12:34:00|2834.38|2821.38|2834.82|2821.82|2835.71|2822.71|2834.38|2821.38|35
1623069250000|2021-06-07 12:34:10|2834.83|2821.83|2833.18|2820.18|2834.83|2821.83|2831.84|2818.84|32
1623069260000|2021-06-07 12:34:20|2832.88|2819.88|2836.64|2823.64|2837.78|2824.78|2832.88|2819.88|36
1623069270000|2021-06-07 12:34:30|2836.76|2823.76|2838.02|2825.02|2839.16|2826.16|2836.65|2823.65|40
1623069280000|2021-06-07 12:34:40|2838.05|2825.05|2840.06|2827.06|2840.06|2827.06|2837.67|2824.67|38
1623069290000|2021-06-07 12:34:50|2840.04|2827.04|2842.37|2829.37|2842.69|2829.69|2839.62|2826.62|39
1623069300000|2021-06-07 12:35:00|2842.3|2829.3|2844.33|2831.33|2844.6|2831.6|2842.13|2829.13|35
1623069310000|2021-06-07 12:35:10|2844.59|2831.59|2841.7|2828.7|2844.59|2831.59|2841.62|2828.62|38
1623069320000|2021-06-07 12:35:20|2841.8|2828.8|2844.43|2831.43|2844.49|2831.49|2841.8|2828.8|38
1623069330000|2021-06-07 12:35:30|2844.39|2831.39|2843.2|2830.2|2844.5|2831.5|2843.17|2830.17|33
1623069340000|2021-06-07 12:35:40|2842.76|2829.76|2840.71|2827.71|2842.83|2829.83|2839.92|2826.92|39
1623069350000|2021-06-07 12:35:50|2840.83|2827.83|2840.73|2827.73|2841.06|2828.06|2840.24|2827.24|38
1623069360000|2021-06-07 12:36:00|2840.75|2827.75|2841.8|2828.8|2841.93|2828.93|2840.42|2827.42|31
1623069370000|2021-06-07 12:36:10|2841.55|2828.55|2840.85|2827.85|2843.29|2830.29|2840.85|2827.85|39
1623069380000|2021-06-07 12:36:20|2840.88|2827.88|2842.49|2829.49|2843.17|2830.17|2840.62|2827.62|40
1623069390000|2021-06-07 12:36:30|2842.45|2829.45|2841.77|2828.77|2843.05|2830.05|2841.57|2828.57|38
1623069400000|2021-06-07 12:36:40|2842.21|2829.21|2842.59|2829.59|2842.73|2829.73|2841.73|2828.73|34
1623069410000|2021-06-07 12:36:50|2842.26|2829.26|2842.18|2829.18|2842.66|2829.66|2842.1|2829.1|32
1623069420000|2021-06-07 12:37:00|2842.17|2829.17|2841.7|2828.7|2842.18|2829.18|2841.58|2828.58|32
1623069430000|2021-06-07 12:37:10|2841.56|2828.56|2841.33|2828.33|2841.74|2828.74|2840.86|2827.86|32
1623069440000|2021-06-07 12:37:20|2841.36|2828.36|2840.85|2827.85|2841.36|2828.36|2840.46|2827.46|16
1623069450000|2021-06-07 12:37:30|2840.51|2827.51|2838.48|2825.48|2840.51|2827.51|2838.46|2825.46|31
1623069460000|2021-06-07 12:37:40|2838.37|2825.37|2836.83|2823.83|2838.57|2825.57|2836.61|2823.61|31
1623069470000|2021-06-07 12:37:50|2836.98|2823.98|2835.98|2822.98|2836.98|2823.98|2835.98|2822.98|35
1623069480000|2021-06-07 12:38:00|2836.2|2823.2|2837.18|2824.18|2837.55|2824.55|2835.73|2822.73|34
1623069490000|2021-06-07 12:38:10|2837.21|2824.21|2837.7|2824.7|2837.98|2824.98|2836.43|2823.43|36
1623069500000|2021-06-07 12:38:20|2837.63|2824.63|2837.27|2824.27|2837.98|2824.98|2837.12|2824.12|32
1623069510000|2021-06-07 12:38:30|2837.24|2824.24|2836.52|2823.52|2837.24|2824.24|2836.41|2823.41|30
1623069520000|2021-06-07 12:38:40|2836.49|2823.49|2837.33|2824.33|2837.51|2824.51|2836.3|2823.3|26
1623069530000|2021-06-07 12:38:50|2837.28|2824.28|2836.26|2823.26|2837.56|2824.56|2836.18|2823.18|32
1623069540000|2021-06-07 12:39:00|2836.28|2823.28|2836.23|2823.23|2836.39|2823.39|2836.14|2823.14|19
1623069550000|2021-06-07 12:39:10|2836.33|2823.33|2836.32|2823.32|2836.49|2823.49|2836.32|2823.32|14
1623069560000|2021-06-07 12:39:20|2836.36|2823.36|2836.4|2823.4|2836.4|2823.4|2836.36|2823.36|3
1623069570000|2021-06-07 12:39:30|2836.5|2823.5|2835.65|2822.65|2836.84|2823.84|2835.65|2822.65|16
1623069580000|2021-06-07 12:39:40|2835.8|2822.8|2834.59|2821.59|2835.92|2822.92|2834.55|2821.55|19
1623069590000|2021-06-07 12:39:50|2834.55|2821.55|2835.26|2822.26|2835.64|2822.64|2832.27|2819.27|40
1623069600000|2021-06-07 12:40:00|2835.24|2822.24|2833.92|2820.92|2835.55|2822.55|2833.84|2820.84|40
1623069610000|2021-06-07 12:40:10|2833.85|2820.85|2832.9|2819.9|2833.87|2820.87|2832.52|2819.52|32
1623069620000|2021-06-07 12:40:20|2832.91|2819.91|2833.38|2820.38|2834.08|2821.08|2832.91|2819.91|37
1623069630000|2021-06-07 12:40:30|2833.37|2820.37|2832.93|2819.93|2834.09|2821.09|2832.84|2819.84|32
1623069640000|2021-06-07 12:40:40|2832.65|2819.65|2832|2819|2832.94|2819.94|2831.87|2818.87|29
1623069650000|2021-06-07 12:40:50|2831.94|2818.94|2831.43|2818.43|2832.12|2819.12|2831.43|2818.43|25
1623069660000|2021-06-07 12:41:00|2831.42|2818.42|2833.21|2820.21|2833.21|2820.21|2831.42|2818.42|27
1623069670000|2021-06-07 12:41:10|2833.27|2820.27|2832.52|2819.52|2833.27|2820.27|2832.06|2819.06|34
1623069680000|2021-06-07 12:41:20|2832.56|2819.56|2832.57|2819.57|2833.24|2820.24|2832.28|2819.28|30
1623069690000|2021-06-07 12:41:30|2832.46|2819.46|2832.76|2819.76|2832.99|2819.99|2832.44|2819.44|22
1623069700000|2021-06-07 12:41:40|2832.75|2819.75|2832.88|2819.88|2833.04|2820.04|2832.66|2819.66|25
1623069710000|2021-06-07 12:41:50|2832.87|2819.87|2832.82|2819.82|2832.95|2819.95|2832.6|2819.6|31
1623069720000|2021-06-07 12:42:00|2832.77|2819.77|2833.62|2820.62|2833.98|2820.98|2832.71|2819.71|36
1623069730000|2021-06-07 12:42:10|2833.63|2820.63|2833.7|2820.7|2834.1|2821.1|2833.49|2820.49|29
1623069740000|2021-06-07 12:42:20|2833.71|2820.71|2834.7|2821.7|2834.79|2821.79|2833.63|2820.63|32
1623069750000|2021-06-07 12:42:30|2834.62|2821.62|2834.74|2821.74|2834.8|2821.8|2834.47|2821.47|30
1623069760000|2021-06-07 12:42:40|2834.72|2821.72|2834.4|2821.4|2834.72|2821.72|2834.2|2821.2|32
1623069770000|2021-06-07 12:42:50|2834.39|2821.39|2834.46|2821.46|2834.54|2821.54|2834.37|2821.37|24
1623069780000|2021-06-07 12:43:00|2834.5|2821.5|2834.42|2821.42|2834.59|2821.59|2834.36|2821.36|29
1623069790000|2021-06-07 12:43:10|2834.4|2821.4|2834.32|2821.32|2834.47|2821.47|2833.84|2820.84|26
1623069800000|2021-06-07 12:43:20|2834.39|2821.39|2833.83|2820.83|2834.47|2821.47|2833.08|2820.08|28
1623069810000|2021-06-07 12:43:30|2833.8|2820.8|2832.53|2819.53|2833.88|2820.88|2832.53|2819.53|33
1623069820000|2021-06-07 12:43:40|2832.36|2819.36|2832.55|2819.55|2832.61|2819.61|2832.36|2819.36|11
1623069830000|2021-06-07 12:43:50|2832.52|2819.52|2833.04|2820.04|2833.32|2820.32|2832.51|2819.51|32
1623069840000|2021-06-07 12:44:00|2833.06|2820.06|2832.83|2819.83|2833.25|2820.25|2832.78|2819.78|32
1623069850000|2021-06-07 12:44:10|2832.77|2819.77|2832.16|2819.16|2832.79|2819.79|2832.16|2819.16|24
1623069860000|2021-06-07 12:44:20|2832.17|2819.17|2831.6|2818.6|2832.29|2819.29|2831.59|2818.59|21
1623069870000|2021-06-07 12:44:30|2831.82|2818.82|2830.35|2817.35|2831.82|2818.82|2830.33|2817.33|29
1623069880000|2021-06-07 12:44:40|2830.59|2817.59|2828.71|2815.71|2830.76|2817.76|2828.67|2815.67|23
1623069890000|2021-06-07 12:44:50|2828.8|2815.8|2828.3|2815.3|2829.03|2816.03|2828.18|2815.18|34
1623069900000|2021-06-07 12:45:00|2828.51|2815.51|2828.28|2815.28|2828.51|2815.51|2827.09|2814.09|34
1623069910000|2021-06-07 12:45:10|2828.07|2815.07|2830.8|2817.8|2830.86|2817.86|2827.73|2814.73|34
1623069920000|2021-06-07 12:45:20|2830.77|2817.77|2832.45|2819.45|2832.66|2819.66|2830.65|2817.65|32
1623069930000|2021-06-07 12:45:30|2832.58|2819.58|2832.72|2819.72|2832.73|2819.73|2831.72|2818.72|34
1623069940000|2021-06-07 12:45:40|2832.64|2819.64|2832.95|2819.95|2833.27|2820.27|2832.55|2819.55|26
1623069950000|2021-06-07 12:45:50|2832.93|2819.93|2833.89|2820.89|2833.89|2820.89|2832.93|2819.93|23
1623069960000|2021-06-07 12:46:00|2833.91|2820.91|2833.21|2820.21|2833.97|2820.97|2833.07|2820.07|23
1623069970000|2021-06-07 12:46:10|2833.35|2820.35|2833.2|2820.2|2833.73|2820.73|2833.17|2820.17|27
1623069980000|2021-06-07 12:46:20|2833.13|2820.13|2833.17|2820.17|2833.49|2820.49|2832.89|2819.89|35
1623069990000|2021-06-07 12:46:30|2833.03|2820.03|2833.59|2820.59|2833.82|2820.82|2832.94|2819.94|29
1623070000000|2021-06-07 12:46:40|2833.77|2820.77|2833.46|2820.46|2833.87|2820.87|2832.86|2819.86|35
1623070010000|2021-06-07 12:46:50|2833.47|2820.47|2833.49|2820.49|2833.62|2820.62|2833.32|2820.32|35
1623070020000|2021-06-07 12:47:00|2833.27|2820.27|2834.93|2821.93|2834.94|2821.94|2833.27|2820.27|34
1623070030000|2021-06-07 12:47:10|2834.96|2821.96|2834.74|2821.74|2834.96|2821.96|2834.66|2821.66|19
1623070040000|2021-06-07 12:47:20|2834.68|2821.68|2834.81|2821.81|2834.92|2821.92|2834.67|2821.67|23
1623070050000|2021-06-07 12:47:30|2834.79|2821.79|2834.5|2821.5|2834.79|2821.79|2834.18|2821.18|33
1623070060000|2021-06-07 12:47:40|2834.43|2821.43|2835.61|2822.61|2836.13|2823.13|2834.43|2821.43|30
1623070070000|2021-06-07 12:47:50|2835.81|2822.81|2835.86|2822.86|2835.99|2822.99|2835.47|2822.47|26
1623070080000|2021-06-07 12:48:00|2835.93|2822.93|2837.18|2824.18|2838.13|2825.13|2835.37|2822.37|38
1623070090000|2021-06-07 12:48:10|2837.77|2824.77|2838.52|2825.52|2839.06|2826.06|2837.5|2824.5|38
1623070100000|2021-06-07 12:48:20|2838.68|2825.68|2838.78|2825.78|2839.48|2826.48|2838.6|2825.6|38
1623070110000|2021-06-07 12:48:30|2838.83|2825.83|2836.12|2823.12|2838.83|2825.83|2836.07|2823.07|36
1623070120000|2021-06-07 12:48:40|2836.08|2823.08|2837.76|2824.76|2838.06|2825.06|2836|2823|34
1623070130000|2021-06-07 12:48:50|2837.65|2824.65|2838.02|2825.02|2838.17|2825.17|2837.65|2824.65|28
1623070140000|2021-06-07 12:49:00|2838.05|2825.05|2838.51|2825.51|2838.67|2825.67|2838.05|2825.05|30
1623070150000|2021-06-07 12:49:10|2838.52|2825.52|2839.06|2826.06|2839.06|2826.06|2838.43|2825.43|33
1623070160000|2021-06-07 12:49:20|2839.07|2826.07|2841.41|2828.41|2841.41|2828.41|2839.04|2826.04|34
1623070170000|2021-06-07 12:49:30|2841.43|2828.43|2840.32|2827.32|2841.48|2828.48|2840.04|2827.04|35
1623070180000|2021-06-07 12:49:40|2840.3|2827.3|2840.61|2827.61|2840.87|2827.87|2840.29|2827.29|33
1623070190000|2021-06-07 12:49:50|2840.62|2827.62|2839.96|2826.96|2840.62|2827.62|2839.35|2826.35|32
1623070200000|2021-06-07 12:50:00|2840.05|2827.05|2839.41|2826.41|2840.3|2827.3|2839.41|2826.41|35
1623070210000|2021-06-07 12:50:10|2839.3|2826.3|2838.17|2825.17|2839.66|2826.66|2837.89|2824.89|30
1623070220000|2021-06-07 12:50:20|2838.29|2825.29|2838.02|2825.02|2838.3|2825.3|2836.76|2823.76|31
1623070230000|2021-06-07 12:50:30|2838.14|2825.14|2838.45|2825.45|2839.17|2826.17|2838.02|2825.02|37
1623070240000|2021-06-07 12:50:40|2838.52|2825.52|2837.56|2824.56|2838.62|2825.62|2837.1|2824.1|31
1623070250000|2021-06-07 12:50:50|2837.37|2824.37|2836.85|2823.85|2837.56|2824.56|2836.51|2823.51|34
1623070260000|2021-06-07 12:51:00|2836.76|2823.76|2837.33|2824.33|2837.41|2824.41|2836.76|2823.76|18
1623070270000|2021-06-07 12:51:10|2837.34|2824.34|2837.76|2824.76|2837.9|2824.9|2837.34|2824.34|23
1623070280000|2021-06-07 12:51:20|2837.75|2824.75|2837.37|2824.37|2838.09|2825.09|2837.37|2824.37|33
1623070290000|2021-06-07 12:51:30|2837.35|2824.35|2836.58|2823.58|2837.37|2824.37|2836.19|2823.19|35
1623070300000|2021-06-07 12:51:40|2836.66|2823.66|2836.88|2823.88|2837.33|2824.33|2836.45|2823.45|29
1623070310000|2021-06-07 12:51:50|2836.92|2823.92|2834.36|2821.36|2837.1|2824.1|2834.36|2821.36|31
1623070320000|2021-06-07 12:52:00|2834.33|2821.33|2834.43|2821.43|2834.62|2821.62|2833.63|2820.63|35
1623070330000|2021-06-07 12:52:10|2834.41|2821.41|2833.75|2820.75|2834.41|2821.41|2833.46|2820.46|36
1623070340000|2021-06-07 12:52:20|2833.63|2820.63|2834.67|2821.67|2835.1|2822.1|2833.63|2820.63|37
1623070350000|2021-06-07 12:52:30|2834.76|2821.76|2834.14|2821.14|2834.93|2821.93|2833.76|2820.76|36
1623070360000|2021-06-07 12:52:40|2834.17|2821.17|2834.29|2821.29|2834.36|2821.36|2834.03|2821.03|35
1623070370000|2021-06-07 12:52:50|2834.27|2821.27|2834.25|2821.25|2834.28|2821.28|2833.97|2820.97|29
1623070380000|2021-06-07 12:53:00|2834.08|2821.08|2833.17|2820.17|2834.08|2821.08|2833.17|2820.17|21
1623070390000|2021-06-07 12:53:10|2833.27|2820.27|2833.5|2820.5|2833.53|2820.53|2833.23|2820.23|22
1623070400000|2021-06-07 12:53:20|2833.48|2820.48|2833.59|2820.59|2833.59|2820.59|2833.3|2820.3|26
1623070410000|2021-06-07 12:53:30|2833.58|2820.58|2833.5|2820.5|2833.67|2820.67|2833.41|2820.41|22
1623070420000|2021-06-07 12:53:40|2833.48|2820.48|2833.58|2820.58|2833.6|2820.6|2833.48|2820.48|16
1623070430000|2021-06-07 12:53:50|2833.55|2820.55|2833.46|2820.46|2833.59|2820.59|2833.42|2820.42|30
1623070440000|2021-06-07 12:54:00|2833.28|2820.28|2832.91|2819.91|2833.43|2820.43|2832.42|2819.42|34
1623070450000|2021-06-07 12:54:10|2832.96|2819.96|2832.76|2819.76|2833.12|2820.12|2832.41|2819.41|33
1623070460000|2021-06-07 12:54:20|2832.97|2819.97|2834.65|2821.65|2834.77|2821.77|2832.46|2819.46|26
1623070470000|2021-06-07 12:54:30|2834.63|2821.63|2834|2821|2834.73|2821.73|2834|2821|26
1623070480000|2021-06-07 12:54:40|2834.12|2821.12|2833.83|2820.83|2834.4|2821.4|2833.83|2820.83|32
1623070490000|2021-06-07 12:54:50|2833.62|2820.62|2832.23|2819.23|2833.62|2820.62|2832.1|2819.1|26
1623070500000|2021-06-07 12:55:00|2832.31|2819.31|2832.25|2819.25|2832.39|2819.39|2832.21|2819.21|7
1623070510000|2021-06-07 12:55:10|2832.26|2819.26|2833.14|2820.14|2833.24|2820.24|2832.13|2819.13|15
1623070520000|2021-06-07 12:55:20|2833.11|2820.11|2832.16|2819.16|2833.11|2820.11|2831.28|2818.28|26
1623070530000|2021-06-07 12:55:30|2832.06|2819.06|2832.07|2819.07|2832.36|2819.36|2831.87|2818.87|25
1623070540000|2021-06-07 12:55:40|2832.02|2819.02|2830.94|2817.94|2832.25|2819.25|2830.8|2817.8|28
1623070550000|2021-06-07 12:55:50|2831.11|2818.11|2830.01|2817.01|2831.11|2818.11|2829.73|2816.73|29
1623070560000|2021-06-07 12:56:00|2829.87|2816.87|2829.58|2816.58|2830.03|2817.03|2829.57|2816.57|27
1623070570000|2021-06-07 12:56:10|2829.63|2816.63|2830.11|2817.11|2830.51|2817.51|2829.36|2816.36|33
1623070580000|2021-06-07 12:56:20|2829.96|2816.96|2831.09|2818.09|2831.09|2818.09|2829.91|2816.91|22
1623070590000|2021-06-07 12:56:30|2831.12|2818.12|2831.21|2818.21|2831.25|2818.25|2830.74|2817.74|26
1623070600000|2021-06-07 12:56:40|2831.1|2818.1|2831.66|2818.66|2832.04|2819.04|2831.1|2818.1|33
1623070610000|2021-06-07 12:56:50|2831.4|2818.4|2830.81|2817.81|2831.88|2818.88|2830.71|2817.71|34
1623070620000|2021-06-07 12:57:00|2830.9|2817.9|2830.52|2817.52|2831.13|2818.13|2830.06|2817.06|31
1623070630000|2021-06-07 12:57:10|2830.53|2817.53|2830.48|2817.48|2830.97|2817.97|2830.13|2817.13|33
1623070640000|2021-06-07 12:57:20|2830.56|2817.56|2832.46|2819.46|2832.46|2819.46|2830.56|2817.56|23
1623070650000|2021-06-07 12:57:30|2832.34|2819.34|2832.95|2819.95|2832.95|2819.95|2832.34|2819.34|15
1623070660000|2021-06-07 12:57:40|2832.93|2819.93|2834.95|2821.95|2835.24|2822.24|2832.93|2819.93|30
1623070670000|2021-06-07 12:57:50|2834.84|2821.84|2834.83|2821.83|2835.1|2822.1|2833.94|2820.94|27
1623070680000|2021-06-07 12:58:00|2834.68|2821.68|2835.13|2822.13|2835.49|2822.49|2834.55|2821.55|30
1623070690000|2021-06-07 12:58:10|2835.06|2822.06|2834.99|2821.99|2835.42|2822.42|2834.59|2821.59|25
1623070700000|2021-06-07 12:58:20|2835.05|2822.05|2836.11|2823.11|2836.84|2823.84|2834.77|2821.77|29
1623070710000|2021-06-07 12:58:30|2836.08|2823.08|2836.4|2823.4|2836.45|2823.45|2836.02|2823.02|20
1623070720000|2021-06-07 12:58:40|2836.39|2823.39|2836.39|2823.39|2836.64|2823.64|2835.98|2822.98|25
1623070730000|2021-06-07 12:58:50|2836.4|2823.4|2836.56|2823.56|2836.98|2823.98|2835.81|2822.81|32
1623070740000|2021-06-07 12:59:00|2836.39|2823.39|2837.97|2824.97|2838.49|2825.49|2836.39|2823.39|34
1623070750000|2021-06-07 12:59:10|2837.98|2824.98|2837.87|2824.87|2838.72|2825.72|2837.87|2824.87|26
1623070760000|2021-06-07 12:59:20|2838.45|2825.45|2838.86|2825.86|2839.16|2826.16|2837.76|2824.76|30
1623070770000|2021-06-07 12:59:30|2839.12|2826.12|2839.55|2826.55|2839.8|2826.8|2838.82|2825.82|26
1623070780000|2021-06-07 12:59:40|2839.6|2826.6|2838.56|2825.56|2839.78|2826.78|2837.93|2824.93|25
1623070790000|2021-06-07 12:59:50|2838.88|2825.88|2838.23|2825.23|2838.92|2825.92|2837.94|2824.94|17
1623070800000|2021-06-07 13:00:00|2838.54|2825.54|2841.29|2828.29|2842.23|2829.23|2838.54|2825.54|28
1623070810000|2021-06-07 13:00:10|2841.43|2828.43|2841.59|2828.59|2841.66|2828.66|2841.22|2828.22|31
1623070820000|2021-06-07 13:00:20|2841.78|2828.78|2842.94|2829.94|2842.96|2829.96|2841.41|2828.41|34
1623070830000|2021-06-07 13:00:30|2842.81|2829.81|2843.73|2830.73|2844.1|2831.1|2842.64|2829.64|34
1623070840000|2021-06-07 13:00:40|2843.78|2830.78|2844.44|2831.44|2844.52|2831.52|2843.15|2830.15|31
1623070850000|2021-06-07 13:00:50|2844.4|2831.4|2844|2831|2844.76|2831.76|2843.46|2830.46|24
1623070860000|2021-06-07 13:01:00|2843.79|2830.79|2842.2|2829.2|2843.89|2830.89|2842.16|2829.16|33
1623070870000|2021-06-07 13:01:10|2842.23|2829.23|2843.9|2830.9|2844.52|2831.52|2841.21|2828.21|39
1623070880000|2021-06-07 13:01:20|2844.17|2831.17|2845.91|2832.91|2846.03|2833.03|2844.01|2831.01|36
1623070890000|2021-06-07 13:01:30|2846.17|2833.17|2846.26|2833.26|2846.51|2833.51|2844.64|2831.64|35
1623070900000|2021-06-07 13:01:40|2846.27|2833.27|2850.73|2837.73|2850.73|2837.73|2846.24|2833.24|39
1623070910000|2021-06-07 13:01:50|2851.69|2838.69|2849.85|2836.85|2853.3|2840.3|2849.74|2836.74|39
1623070920000|2021-06-07 13:02:00|2850.17|2837.17|2848.85|2835.85|2850.36|2837.36|2847.92|2834.92|34
1623070930000|2021-06-07 13:02:10|2849.03|2836.03|2851.83|2838.83|2851.83|2838.83|2848.81|2835.81|35
1623070940000|2021-06-07 13:02:20|2851.87|2838.87|2851.28|2838.28|2852.88|2839.88|2851.28|2838.28|27
1623070950000|2021-06-07 13:02:30|2852.39|2839.39|2851.85|2838.85|2852.75|2839.75|2850.39|2837.39|38
1623070960000|2021-06-07 13:02:40|2851.73|2838.73|2852.52|2839.52|2852.84|2839.84|2851.73|2838.73|34
1623070970000|2021-06-07 13:02:50|2852.53|2839.53|2852.57|2839.57|2853.07|2840.07|2852.11|2839.11|36
1623070980000|2021-06-07 13:03:00|2852.46|2839.46|2849.83|2836.83|2852.89|2839.89|2849.78|2836.78|26
1623070990000|2021-06-07 13:03:10|2849.7|2836.7|2846.33|2833.33|2849.89|2836.89|2846.33|2833.33|34
1623071000000|2021-06-07 13:03:20|2846.34|2833.34|2848.64|2835.64|2848.86|2835.86|2846.34|2833.34|37
1623071010000|2021-06-07 13:03:30|2848.32|2835.32|2845.93|2832.93|2848.41|2835.41|2844.54|2831.54|38
1623071020000|2021-06-07 13:03:40|2846.11|2833.11|2845.9|2832.9|2846.68|2833.68|2845.54|2832.54|32
1623071030000|2021-06-07 13:03:50|2845.91|2832.91|2848.37|2835.37|2848.37|2835.37|2845.91|2832.91|29
1623071040000|2021-06-07 13:04:00|2848.15|2835.15|2845.48|2832.48|2848.19|2835.19|2845.25|2832.25|33
1623071050000|2021-06-07 13:04:10|2845.63|2832.63|2846.34|2833.34|2846.34|2833.34|2845.38|2832.38|31
1623071060000|2021-06-07 13:04:20|2846.19|2833.19|2844.98|2831.98|2846.34|2833.34|2844.98|2831.98|25
1623071070000|2021-06-07 13:04:30|2844.96|2831.96|2845.21|2832.21|2846.12|2833.12|2844.77|2831.77|29
1623071080000|2021-06-07 13:04:40|2844.48|2831.48|2844.71|2831.71|2845.47|2832.47|2843.99|2830.99|31
1623071090000|2021-06-07 13:04:50|2844.83|2831.83|2844.49|2831.49|2844.97|2831.97|2844.16|2831.16|28
1623071100000|2021-06-07 13:05:00|2844.36|2831.36|2844.66|2831.66|2845.36|2832.36|2844.36|2831.36|35
1623071110000|2021-06-07 13:05:10|2844.18|2831.18|2845.53|2832.53|2845.79|2832.79|2844.18|2831.18|32
1623071120000|2021-06-07 13:05:20|2845.52|2832.52|2844.39|2831.39|2845.7|2832.7|2844.39|2831.39|13
1623071130000|2021-06-07 13:05:30|2844.6|2831.6|2845.41|2832.41|2846.2|2833.2|2844.37|2831.37|37
1623071140000|2021-06-07 13:05:40|2845.53|2832.53|2843.4|2830.4|2845.53|2832.53|2843.36|2830.36|36
1623071150000|2021-06-07 13:05:50|2843.52|2830.52|2841.59|2828.59|2843.52|2830.52|2841.54|2828.54|28
1623071160000|2021-06-07 13:06:00|2841.65|2828.65|2843.94|2830.94|2844.02|2831.02|2841.24|2828.24|39
1623071170000|2021-06-07 13:06:10|2844|2831|2843.47|2830.47|2844.15|2831.15|2843.24|2830.24|33
1623071180000|2021-06-07 13:06:20|2843.46|2830.46|2842.9|2829.9|2844|2831|2842.49|2829.49|31
1623071190000|2021-06-07 13:06:30|2842.85|2829.85|2842.61|2829.61|2843.14|2830.14|2842.22|2829.22|31
1623071200000|2021-06-07 13:06:40|2842.58|2829.58|2843.99|2830.99|2844.14|2831.14|2842.58|2829.58|26
1623071210000|2021-06-07 13:06:50|2843.96|2830.96|2844.86|2831.86|2845.33|2832.33|2843.95|2830.95|31
1623071220000|2021-06-07 13:07:00|2844.87|2831.87|2846.8|2833.8|2847.4|2834.4|2844.6|2831.6|33
1623071230000|2021-06-07 13:07:10|2846.95|2833.95|2845.77|2832.77|2847.2|2834.2|2845.16|2832.16|37
1623071240000|2021-06-07 13:07:20|2845.79|2832.79|2846.3|2833.3|2846.32|2833.32|2845.47|2832.47|30
1623071250000|2021-06-07 13:07:30|2846.54|2833.54|2845.33|2832.33|2846.54|2833.54|2845.15|2832.15|35
1623071260000|2021-06-07 13:07:40|2847.08|2834.08|2846.2|2833.2|2847.34|2834.34|2846.08|2833.08|31
1623071270000|2021-06-07 13:07:50|2846.12|2833.12|2845.47|2832.47|2846.12|2833.12|2845.31|2832.31|32
1623071280000|2021-06-07 13:08:00|2845.45|2832.45|2845.18|2832.18|2845.68|2832.68|2844.94|2831.94|33
1623071290000|2021-06-07 13:08:10|2845.42|2832.42|2844|2831|2845.42|2832.42|2843.99|2830.99|32
1623071300000|2021-06-07 13:08:20|2844.01|2831.01|2844.6|2831.6|2844.72|2831.72|2843.81|2830.81|11
1623071310000|2021-06-07 13:08:30|2844.61|2831.61|2846.03|2833.03|2846.24|2833.24|2844.39|2831.39|35
1623071320000|2021-06-07 13:08:40|2846.22|2833.22|2847.41|2834.41|2847.41|2834.41|2845.83|2832.83|31
1623071330000|2021-06-07 13:08:50|2847.42|2834.42|2846.81|2833.81|2847.9|2834.9|2846.75|2833.75|26
1623071340000|2021-06-07 13:09:00|2846.77|2833.77|2847.45|2834.45|2847.52|2834.52|2846.57|2833.57|37
1623071350000|2021-06-07 13:09:10|2847.48|2834.48|2846.79|2833.79|2847.56|2834.56|2846.61|2833.61|31
1623071360000|2021-06-07 13:09:20|2846.98|2833.98|2846.72|2833.72|2846.98|2833.98|2846.37|2833.37|18
1623071370000|2021-06-07 13:09:30|2846.35|2833.35|2846.34|2833.34|2847|2834|2845.96|2832.96|30
1623071380000|2021-06-07 13:09:40|2847.69|2834.69|2846.39|2833.39|2847.72|2834.72|2846.29|2833.29|39
1623071390000|2021-06-07 13:09:50|2846.38|2833.38|2845.54|2832.54|2846.49|2833.49|2844.75|2831.75|37
1623071400000|2021-06-07 13:10:00|2845.53|2832.53|2847.43|2834.43|2847.57|2834.57|2845.02|2832.02|34
1623071410000|2021-06-07 13:10:10|2847.46|2834.46|2848.39|2835.39|2848.53|2835.53|2847.46|2834.46|32
1623071420000|2021-06-07 13:10:20|2848.36|2835.36|2847.91|2834.91|2848.59|2835.59|2847.62|2834.62|34
1623071430000|2021-06-07 13:10:30|2848.2|2835.2|2847.33|2834.33|2848.2|2835.2|2846.58|2833.58|29
1623071440000|2021-06-07 13:10:40|2847.31|2834.31|2847.2|2834.2|2847.99|2834.99|2847.04|2834.04|27
1623071450000|2021-06-07 13:10:50|2847.19|2834.19|2847.48|2834.48|2848.05|2835.05|2846.86|2833.86|22
1623071460000|2021-06-07 13:11:00|2847.46|2834.46|2844.8|2831.8|2847.46|2834.46|2844.66|2831.66|34
1623071470000|2021-06-07 13:11:10|2844.81|2831.81|2844.17|2831.17|2844.92|2831.92|2843.65|2830.65|28
1623071480000|2021-06-07 13:11:20|2843.76|2830.76|2845.11|2832.11|2845.24|2832.24|2843.73|2830.73|33
1623071490000|2021-06-07 13:11:30|2845.12|2832.12|2844.41|2831.41|2845.12|2832.12|2844.15|2831.15|35
1623071500000|2021-06-07 13:11:40|2844.38|2831.38|2844.37|2831.37|2844.51|2831.51|2843.86|2830.86|32
1623071510000|2021-06-07 13:11:50|2844.55|2831.55|2844.32|2831.32|2846.02|2833.02|2844.07|2831.07|35
1623071520000|2021-06-07 13:12:00|2844.26|2831.26|2846.77|2833.77|2846.77|2833.77|2843.19|2830.19|30
1623071530000|2021-06-07 13:12:10|2846.78|2833.78|2847.68|2834.68|2848.17|2835.17|2846.32|2833.32|33
1623071540000|2021-06-07 13:12:20|2847.71|2834.71|2848.22|2835.22|2848.35|2835.35|2847.71|2834.71|30
1623071550000|2021-06-07 13:12:30|2848.25|2835.25|2848.19|2835.19|2848.35|2835.35|2847.92|2834.92|31
1623071560000|2021-06-07 13:12:40|2848.13|2835.13|2848.73|2835.73|2850.52|2837.52|2848.13|2835.13|40
1623071570000|2021-06-07 13:12:50|2848.25|2835.25|2848.56|2835.56|2849.29|2836.29|2848.12|2835.12|34
1623071580000|2021-06-07 13:13:00|2848.15|2835.15|2845.71|2832.71|2848.41|2835.41|2845.71|2832.71|32
1623071590000|2021-06-07 13:13:10|2845.64|2832.64|2845.49|2832.49|2846.11|2833.11|2845.11|2832.11|33
1623071600000|2021-06-07 13:13:20|2845.52|2832.52|2846.59|2833.59|2846.76|2833.76|2845.44|2832.44|35
1623071610000|2021-06-07 13:13:30|2846.48|2833.48|2846.86|2833.86|2846.94|2833.94|2846.1|2833.1|34
1623071620000|2021-06-07 13:13:40|2846.83|2833.83|2847.26|2834.26|2848.03|2835.03|2846.15|2833.15|36
1623071630000|2021-06-07 13:13:50|2846.48|2833.48|2846.95|2833.95|2846.95|2833.95|2845.93|2832.93|32
1623071640000|2021-06-07 13:14:00|2846.82|2833.82|2847.04|2834.04|2847.25|2834.25|2846.08|2833.08|35
1623071650000|2021-06-07 13:14:10|2846.88|2833.88|2846.6|2833.6|2846.88|2833.88|2846.03|2833.03|31
1623071660000|2021-06-07 13:14:20|2846.49|2833.49|2846.99|2833.99|2847.03|2834.03|2846.49|2833.49|32
1623071670000|2021-06-07 13:14:30|2846.95|2833.95|2846.06|2833.06|2847.21|2834.21|2846.06|2833.06|30
1623071680000|2021-06-07 13:14:40|2846|2833|2846.19|2833.19|2846.25|2833.25|2845.87|2832.87|27
1623071690000|2021-06-07 13:14:50|2846.13|2833.13|2846.01|2833.01|2846.4|2833.4|2845.84|2832.84|32
1623071700000|2021-06-07 13:15:00|2845.95|2832.95|2846.13|2833.13|2846.2|2833.2|2845.72|2832.72|34
1623071710000|2021-06-07 13:15:10|2846.18|2833.18|2845|2832|2846.35|2833.35|2845|2832|35
1623071720000|2021-06-07 13:15:20|2845.09|2832.09|2844.07|2831.07|2845.09|2832.09|2843.98|2830.98|34
1623071730000|2021-06-07 13:15:30|2844.28|2831.28|2843.36|2830.36|2844.35|2831.35|2843.36|2830.36|31
1623071740000|2021-06-07 13:15:40|2843.33|2830.33|2843|2830|2844.5|2831.5|2843|2830|34
1623071750000|2021-06-07 13:15:50|2842.92|2829.92|2843.76|2830.76|2843.85|2830.85|2842.92|2829.92|36
1623071760000|2021-06-07 13:16:00|2843.86|2830.86|2843.74|2830.74|2844.02|2831.02|2843.42|2830.42|21
1623071770000|2021-06-07 13:16:10|2843.49|2830.49|2843.68|2830.68|2844.08|2831.08|2843.45|2830.45|19
1623071780000|2021-06-07 13:16:20|2843.84|2830.84|2842.83|2829.83|2844.17|2831.17|2842.46|2829.46|26
1623071790000|2021-06-07 13:16:30|2843|2830|2842.82|2829.82|2843.4|2830.4|2842.11|2829.11|18
1623071800000|2021-06-07 13:16:40|2842.61|2829.61|2843.08|2830.08|2843.08|2830.08|2842.4|2829.4|31
1623071810000|2021-06-07 13:16:50|2843.23|2830.23|2842.46|2829.46|2843.46|2830.46|2842.36|2829.36|36
1623071820000|2021-06-07 13:17:00|2842.48|2829.48|2843.27|2830.27|2843.99|2830.99|2842.42|2829.42|31
1623071830000|2021-06-07 13:17:10|2843.32|2830.32|2845.66|2832.66|2845.67|2832.67|2843.25|2830.25|25
1623071840000|2021-06-07 13:17:20|2845.51|2832.51|2845.24|2832.24|2845.76|2832.76|2844.84|2831.84|34
1623071850000|2021-06-07 13:17:30|2845.31|2832.31|2844.32|2831.32|2846|2833|2844.17|2831.17|32
1623071860000|2021-06-07 13:17:40|2844.18|2831.18|2844.7|2831.7|2844.7|2831.7|2843.94|2830.94|30
1623071870000|2021-06-07 13:17:50|2844.55|2831.55|2843.61|2830.61|2844.55|2831.55|2843.61|2830.61|37
1623071880000|2021-06-07 13:18:00|2843.4|2830.4|2843.28|2830.28|2843.7|2830.7|2842.92|2829.92|31
1623071890000|2021-06-07 13:18:10|2843.29|2830.29|2842.19|2829.19|2843.29|2830.29|2840.88|2827.88|34
1623071900000|2021-06-07 13:18:20|2842.48|2829.48|2840.55|2827.55|2842.48|2829.48|2840.35|2827.35|32
1623071910000|2021-06-07 13:18:30|2840.65|2827.65|2839.03|2826.03|2840.74|2827.74|2838.69|2825.69|31
1623071920000|2021-06-07 13:18:40|2839.05|2826.05|2839.6|2826.6|2839.6|2826.6|2838.26|2825.26|39
1623071930000|2021-06-07 13:18:50|2839.57|2826.57|2839.46|2826.46|2839.63|2826.63|2839.2|2826.2|38
1623071940000|2021-06-07 13:19:00|2839.7|2826.7|2838.22|2825.22|2840.5|2827.5|2838.15|2825.15|32
1623071950000|2021-06-07 13:19:10|2838.42|2825.42|2838.89|2825.89|2838.94|2825.94|2838.33|2825.33|25
1623071960000|2021-06-07 13:19:20|2838.93|2825.93|2836.87|2823.87|2838.97|2825.97|2836.87|2823.87|34
1623071970000|2021-06-07 13:19:30|2836.84|2823.84|2836.39|2823.39|2837.05|2824.05|2835.3|2822.3|33
1623071980000|2021-06-07 13:19:40|2836.49|2823.49|2836.48|2823.48|2836.69|2823.69|2836.38|2823.38|20
1623071990000|2021-06-07 13:19:50|2836.57|2823.57|2837.33|2824.33|2837.49|2824.49|2836.57|2823.57|36
1623072000000|2021-06-07 13:20:00|2837.28|2824.28|2835.63|2822.63|2837.49|2824.49|2835.42|2822.42|36
1623072010000|2021-06-07 13:20:10|2835.77|2822.77|2834.23|2821.23|2835.79|2822.79|2834.11|2821.11|33
1623072020000|2021-06-07 13:20:20|2834.26|2821.26|2832.83|2819.83|2834.29|2821.29|2832.83|2819.83|39
1623072030000|2021-06-07 13:20:30|2832.86|2819.86|2834.05|2821.05|2834.17|2821.17|2832.58|2819.58|40
1623072040000|2021-06-07 13:20:40|2833.79|2820.79|2834.75|2821.75|2834.98|2821.98|2833.56|2820.56|35
1623072050000|2021-06-07 13:20:50|2834.77|2821.77|2834.03|2821.03|2834.82|2821.82|2834|2821|38
1623072060000|2021-06-07 13:21:00|2834.01|2821.01|2835.37|2822.37|2835.87|2822.87|2833.95|2820.95|35
1623072070000|2021-06-07 13:21:10|2835.45|2822.45|2836.34|2823.34|2836.96|2823.96|2835.3|2822.3|23
1623072080000|2021-06-07 13:21:20|2836.4|2823.4|2834.74|2821.74|2836.88|2823.88|2834.6|2821.6|37
1623072090000|2021-06-07 13:21:30|2834.6|2821.6|2835.64|2822.64|2835.64|2822.64|2834.37|2821.37|33
1623072100000|2021-06-07 13:21:40|2833.79|2820.79|2833.48|2820.48|2835.16|2822.16|2833.07|2820.07|37
1623072110000|2021-06-07 13:21:50|2833.65|2820.65|2833.12|2820.12|2833.65|2820.65|2832.87|2819.87|31
1623072120000|2021-06-07 13:22:00|2833.13|2820.13|2832.34|2819.34|2833.3|2820.3|2832.12|2819.12|17
1623072130000|2021-06-07 13:22:10|2832.35|2819.35|2832.61|2819.61|2834.23|2821.23|2832.35|2819.35|39
1623072140000|2021-06-07 13:22:20|2832.55|2819.55|2832.61|2819.61|2832.96|2819.96|2831.96|2818.96|35
1623072150000|2021-06-07 13:22:30|2832.82|2819.82|2833.18|2820.18|2833.2|2820.2|2832.61|2819.61|35
1623072160000|2021-06-07 13:22:40|2833.19|2820.19|2830.83|2817.83|2833.19|2820.19|2830.83|2817.83|26
1623072170000|2021-06-07 13:22:50|2830.87|2817.87|2830.9|2817.9|2831.55|2818.55|2829.78|2816.78|37
1623072180000|2021-06-07 13:23:00|2831.08|2818.08|2821.04|2808.04|2831.31|2818.31|2820.71|2807.71|34
1623072190000|2021-06-07 13:23:10|2821.27|2808.27|2818.8|2805.8|2821.68|2808.68|2817.87|2804.87|37
1623072200000|2021-06-07 13:23:20|2819.74|2806.74|2822.38|2809.38|2822.52|2809.52|2818.63|2805.63|39
1623072210000|2021-06-07 13:23:30|2822.48|2809.48|2821.97|2808.97|2822.76|2809.76|2821.44|2808.44|34
1623072220000|2021-06-07 13:23:40|2821.95|2808.95|2820.5|2807.5|2822.21|2809.21|2820.5|2807.5|33
1623072230000|2021-06-07 13:23:50|2820.6|2807.6|2820.26|2807.26|2821.22|2808.22|2820.26|2807.26|35
1623072240000|2021-06-07 13:24:00|2820.12|2807.12|2818.32|2805.32|2821.38|2808.38|2818.32|2805.32|39
1623072250000|2021-06-07 13:24:10|2818.36|2805.36|2814.21|2801.21|2818.36|2805.36|2813.58|2800.58|37
1623072260000|2021-06-07 13:24:20|2815.08|2802.08|2813.14|2800.14|2815.26|2802.26|2812.2|2799.2|37
1623072270000|2021-06-07 13:24:30|2812.69|2799.69|2814.25|2801.25|2814.28|2801.28|2812.36|2799.36|36
1623072280000|2021-06-07 13:24:40|2814.36|2801.36|2814.1|2801.1|2814.49|2801.49|2812.89|2799.89|39
1623072290000|2021-06-07 13:24:50|2813.93|2800.93|2815.13|2802.13|2815.53|2802.53|2813.75|2800.75|40
1623072300000|2021-06-07 13:25:00|2814.7|2801.7|2816.78|2803.78|2816.78|2803.78|2814.56|2801.56|38
1623072310000|2021-06-07 13:25:10|2816.73|2803.73|2817.51|2804.51|2818.21|2805.21|2816.69|2803.69|37
1623072320000|2021-06-07 13:25:20|2817.52|2804.52|2820.7|2807.7|2820.7|2807.7|2817.52|2804.52|37
1623072330000|2021-06-07 13:25:30|2820.86|2807.86|2819.08|2806.08|2821.14|2808.14|2819.08|2806.08|37
1623072340000|2021-06-07 13:25:40|2818.84|2805.84|2817.14|2804.14|2819.26|2806.26|2817.14|2804.14|37
1623072350000|2021-06-07 13:25:50|2816.92|2803.92|2816.47|2803.47|2817.25|2804.25|2815.2|2802.2|39
1623072360000|2021-06-07 13:26:00|2816.57|2803.57|2817.55|2804.55|2817.97|2804.97|2816.57|2803.57|40
1623072370000|2021-06-07 13:26:10|2817.43|2804.43|2816.53|2803.53|2817.53|2804.53|2816.31|2803.31|38
1623072380000|2021-06-07 13:26:20|2816.58|2803.58|2816.66|2803.66|2816.78|2803.78|2815.99|2802.99|38
1623072390000|2021-06-07 13:26:30|2816.58|2803.58|2815.72|2802.72|2816.7|2803.7|2815.4|2802.4|31
1623072400000|2021-06-07 13:26:40|2815.66|2802.66|2814.67|2801.67|2815.78|2802.78|2813.97|2800.97|31
1623072410000|2021-06-07 13:26:50|2814.85|2801.85|2813.05|2800.05|2814.85|2801.85|2813.05|2800.05|36
1623072420000|2021-06-07 13:27:00|2813.16|2800.16|2813.1|2800.1|2813.64|2800.64|2812.6|2799.6|35
1623072430000|2021-06-07 13:27:10|2813.19|2800.19|2807.45|2794.45|2813.64|2800.64|2807.45|2794.45|36
1623072440000|2021-06-07 13:27:20|2806.99|2793.99|2804.02|2791.02|2808.49|2795.49|2802.59|2789.59|39
1623072450000|2021-06-07 13:27:30|2804.15|2791.15|2803.42|2790.42|2805.91|2792.91|2803.28|2790.28|37
1623072460000|2021-06-07 13:27:40|2803.39|2790.39|2805.72|2792.72|2805.75|2792.75|2803.39|2790.39|36
1623072470000|2021-06-07 13:27:50|2806.1|2793.1|2806.98|2793.98|2807.11|2794.11|2806.1|2793.1|33
1623072480000|2021-06-07 13:28:00|2806.69|2793.69|2810.66|2797.66|2811.17|2798.17|2806.69|2793.69|37
1623072490000|2021-06-07 13:28:10|2809.92|2796.92|2811.94|2798.94|2811.98|2798.98|2809.92|2796.92|28
1623072500000|2021-06-07 13:28:20|2811.9|2798.9|2811.81|2798.81|2811.98|2798.98|2811.43|2798.43|24
1623072510000|2021-06-07 13:28:30|2811.75|2798.75|2811.87|2798.87|2812.17|2799.17|2811.66|2798.66|20
1623072520000|2021-06-07 13:28:40|2811.99|2798.99|2812.96|2799.96|2812.96|2799.96|2811.99|2798.99|26
1623072530000|2021-06-07 13:28:50|2813.01|2800.01|2811.54|2798.54|2813.12|2800.12|2811.54|2798.54|22
1623072540000|2021-06-07 13:29:00|2812.03|2799.03|2810.79|2797.79|2812.03|2799.03|2810.65|2797.65|20
1623072550000|2021-06-07 13:29:10|2810.84|2797.84|2811.9|2798.9|2811.91|2798.91|2810.46|2797.46|28
1623072560000|2021-06-07 13:29:20|2811.85|2798.85|2812.29|2799.29|2812.29|2799.29|2811.66|2798.66|26
1623072570000|2021-06-07 13:29:30|2812.31|2799.31|2812.62|2799.62|2812.68|2799.68|2812.21|2799.21|27
1623072580000|2021-06-07 13:29:40|2812.63|2799.63|2812.74|2799.74|2813.1|2800.1|2812.02|2799.02|26
1623072590000|2021-06-07 13:29:50|2812.78|2799.78|2813.74|2800.74|2813.81|2800.81|2812.74|2799.74|23
1623072600000|2021-06-07 13:30:00|2814.06|2801.06|2813.3|2800.3|2814.06|2801.06|2813.01|2800.01|22
1623072610000|2021-06-07 13:30:10|2813.17|2800.17|2812.11|2799.11|2813.17|2800.17|2811.79|2798.79|23
1623072620000|2021-06-07 13:30:20|2811.91|2798.91|2811.94|2798.94|2812.41|2799.41|2811.76|2798.76|27
1623072630000|2021-06-07 13:30:30|2811.98|2798.98|2811.81|2798.81|2812.46|2799.46|2811.72|2798.72|28
1623072640000|2021-06-07 13:30:40|2812.26|2799.26|2812.11|2799.11|2812.46|2799.46|2811.91|2798.91|26
1623072650000|2021-06-07 13:30:50|2812.1|2799.1|2811.64|2798.64|2812.1|2799.1|2811.41|2798.41|25
1623072660000|2021-06-07 13:31:00|2811.34|2798.34|2810.12|2797.12|2811.48|2798.48|2809.89|2796.89|19
1623072670000|2021-06-07 13:31:10|2810.31|2797.31|2809.55|2796.55|2810.31|2797.31|2809.43|2796.43|25
1623072680000|2021-06-07 13:31:20|2809.49|2796.49|2807.38|2794.38|2809.65|2796.65|2807.38|2794.38|23
1623072690000|2021-06-07 13:31:30|2807.32|2794.32|2807.17|2794.17|2808.29|2795.29|2806.17|2793.17|27
1623072700000|2021-06-07 13:31:40|2807.41|2794.41|2807.47|2794.47|2807.5|2794.5|2806.44|2793.44|25
1623072710000|2021-06-07 13:31:50|2807.42|2794.42|2807.09|2794.09|2807.42|2794.42|2806.85|2793.85|28
1623072720000|2021-06-07 13:32:00|2807.37|2794.37|2807.77|2794.77|2808.26|2795.26|2806.99|2793.99|27
1623072730000|2021-06-07 13:32:10|2807.81|2794.81|2808.31|2795.31|2808.31|2795.31|2807.79|2794.79|24
1623072740000|2021-06-07 13:32:20|2808.27|2795.27|2807.42|2794.42|2808.31|2795.31|2806.63|2793.63|26
1623072750000|2021-06-07 13:32:30|2807.4|2794.4|2806.63|2793.63|2807.48|2794.48|2806.37|2793.37|25
1623072760000|2021-06-07 13:32:40|2806.52|2793.52|2804.99|2791.99|2806.6|2793.6|2804.98|2791.98|28
1623072770000|2021-06-07 13:32:50|2804.7|2791.7|2804.04|2791.04|2804.7|2791.7|2803.97|2790.97|27
1623072780000|2021-06-07 13:33:00|2804.15|2791.15|2806.87|2793.87|2806.87|2793.87|2803.77|2790.77|28
1623072790000|2021-06-07 13:33:10|2806.98|2793.98|2808.44|2795.44|2808.54|2795.54|2806.8|2793.8|28
1623072800000|2021-06-07 13:33:20|2808.3|2795.3|2808.19|2795.19|2808.5|2795.5|2807.55|2794.55|27
1623072810000|2021-06-07 13:33:30|2808.16|2795.16|2808.59|2795.59|2808.59|2795.59|2807.94|2794.94|22
1623072820000|2021-06-07 13:33:40|2808.6|2795.6|2808.71|2795.71|2808.71|2795.71|2808.44|2795.44|16
1623072830000|2021-06-07 13:33:50|2808.77|2795.77|2809.75|2796.75|2809.77|2796.77|2808.77|2795.77|15
1623072840000|2021-06-07 13:34:00|2809.86|2796.86|2811.1|2798.1|2811.1|2798.1|2809.86|2796.86|20
1623072850000|2021-06-07 13:34:10|2811.07|2798.07|2810.69|2797.69|2811.36|2798.36|2810.66|2797.66|26
1623072860000|2021-06-07 13:34:20|2810.72|2797.72|2810.15|2797.15|2810.91|2797.91|2810.02|2797.02|23
1623072870000|2021-06-07 13:34:30|2810.06|2797.06|2809.26|2796.26|2810.42|2797.42|2809.24|2796.24|20
1623072880000|2021-06-07 13:34:40|2809.24|2796.24|2808.54|2795.54|2809.24|2796.24|2808.54|2795.54|21
1623072890000|2021-06-07 13:34:50|2808.6|2795.6|2809.12|2796.12|2809.13|2796.13|2808.39|2795.39|22
1623072900000|2021-06-07 13:35:00|2808.98|2795.98|2811.09|2798.09|2811.09|2798.09|2808.87|2795.87|27
1623072910000|2021-06-07 13:35:10|2811.14|2798.14|2810.84|2797.84|2812.08|2799.08|2810.84|2797.84|27
1623072920000|2021-06-07 13:35:20|2810.74|2797.74|2809.24|2796.24|2810.87|2797.87|2809.24|2796.24|22
1623072930000|2021-06-07 13:35:30|2809.46|2796.46|2810.06|2797.06|2810.06|2797.06|2808.98|2795.98|29
1623072940000|2021-06-07 13:35:40|2810.38|2797.38|2810.37|2797.37|2810.68|2797.68|2810.11|2797.11|27
1623072950000|2021-06-07 13:35:50|2810.52|2797.52|2810.49|2797.49|2810.58|2797.58|2810.34|2797.34|25
1623072960000|2021-06-07 13:36:00|2810.46|2797.46|2812.51|2799.51|2812.72|2799.72|2810.43|2797.43|23
1623072970000|2021-06-07 13:36:10|2812.78|2799.78|2812.95|2799.95|2814.03|2801.03|2812.47|2799.47|27
1623072980000|2021-06-07 13:36:20|2812.98|2799.98|2813.04|2800.04|2813.04|2800.04|2812.66|2799.66|22
1623072990000|2021-06-07 13:36:30|2813.35|2800.35|2812.95|2799.95|2813.73|2800.73|2812.74|2799.74|26
1623073000000|2021-06-07 13:36:40|2812.94|2799.94|2812.11|2799.11|2812.94|2799.94|2812.11|2799.11|23
1623073010000|2021-06-07 13:36:50|2812.16|2799.16|2811.24|2798.24|2812.17|2799.17|2811.18|2798.18|21
1623073020000|2021-06-07 13:37:00|2811.23|2798.23|2811.3|2798.3|2811.37|2798.37|2811.21|2798.21|16
1623073030000|2021-06-07 13:37:10|2811.38|2798.38|2812.12|2799.12|2812.21|2799.21|2811.38|2798.38|20
1623073040000|2021-06-07 13:37:20|2812.11|2799.11|2812.41|2799.41|2812.94|2799.94|2812.05|2799.05|24
1623073050000|2021-06-07 13:37:30|2812.38|2799.38|2812.24|2799.24|2812.48|2799.48|2811.78|2798.78|22
1623073060000|2021-06-07 13:37:40|2812.28|2799.28|2812.11|2799.11|2812.47|2799.47|2811.81|2798.81|26
1623073070000|2021-06-07 13:37:50|2812.02|2799.02|2811.69|2798.69|2812.02|2799.02|2811.53|2798.53|25
1623073080000|2021-06-07 13:38:00|2811.71|2798.71|2812.2|2799.2|2812.2|2799.2|2811.62|2798.62|23
1623073090000|2021-06-07 13:38:10|2812.24|2799.24|2812.71|2799.71|2813.24|2800.24|2812.24|2799.24|26
1623073100000|2021-06-07 13:38:20|2812.57|2799.57|2813.3|2800.3|2813.3|2800.3|2812.57|2799.57|26
1623073110000|2021-06-07 13:38:30|2813.17|2800.17|2813.7|2800.7|2814.34|2801.34|2813.17|2800.17|26
1623073120000|2021-06-07 13:38:40|2813.71|2800.71|2814.49|2801.49|2814.6|2801.6|2813.71|2800.71|24
1623073130000|2021-06-07 13:38:50|2814.48|2801.48|2815.61|2802.61|2815.61|2802.61|2814.44|2801.44|24
1623073140000|2021-06-07 13:39:00|2815.55|2802.55|2813.5|2800.5|2815.59|2802.59|2813.45|2800.45|27
1623073150000|2021-06-07 13:39:10|2813.4|2800.4|2813.56|2800.56|2814.05|2801.05|2813.1|2800.1|26
1623073160000|2021-06-07 13:39:20|2813.51|2800.51|2814.65|2801.65|2814.7|2801.7|2813.49|2800.49|26
1623073170000|2021-06-07 13:39:30|2814.44|2801.44|2815.46|2802.46|2815.53|2802.53|2814.44|2801.44|27
1623073180000|2021-06-07 13:39:40|2815.62|2802.62|2815.42|2802.42|2815.9|2802.9|2815.16|2802.16|27
1623073190000|2021-06-07 13:39:50|2815.44|2802.44|2815.5|2802.5|2815.77|2802.77|2815.08|2802.08|26
1623073200000|2021-06-07 13:40:00|2815.51|2802.51|2816|2803|2816.16|2803.16|2815.51|2802.51|18
1623073210000|2021-06-07 13:40:10|2816.1|2803.1|2816.97|2803.97|2817.26|2804.26|2815.89|2802.89|24
1623073220000|2021-06-07 13:40:20|2816.93|2803.93|2817.04|2804.04|2817.3|2804.3|2816.87|2803.87|23
1623073230000|2021-06-07 13:40:30|2816.99|2803.99|2817.29|2804.29|2817.29|2804.29|2816.86|2803.86|25
1623073240000|2021-06-07 13:40:40|2817.31|2804.31|2819.36|2806.36|2819.91|2806.91|2817.24|2804.24|23
1623073250000|2021-06-07 13:40:50|2819.47|2806.47|2816.89|2803.89|2820.62|2807.62|2816.75|2803.75|27
1623073260000|2021-06-07 13:41:00|2817.31|2804.31|2817.47|2804.47|2817.47|2804.47|2817.11|2804.11|21
1623073270000|2021-06-07 13:41:10|2817.6|2804.6|2817.67|2804.67|2817.95|2804.95|2817.53|2804.53|24
1623073280000|2021-06-07 13:41:20|2817.66|2804.66|2818.54|2805.54|2818.72|2805.72|2817.64|2804.64|25
1623073290000|2021-06-07 13:41:30|2818.53|2805.53|2819.94|2806.94|2820.19|2807.19|2818.49|2805.49|28
1623073300000|2021-06-07 13:41:40|2820.01|2807.01|2820.06|2807.06|2820.14|2807.14|2819.78|2806.78|27
1623073310000|2021-06-07 13:41:50|2820.08|2807.08|2819.42|2806.42|2820.1|2807.1|2819.15|2806.15|28
1623073320000|2021-06-07 13:42:00|2819.45|2806.45|2818.7|2805.7|2819.97|2806.97|2818.49|2805.49|40
1623073330000|2021-06-07 13:42:10|2818.93|2805.93|2818.22|2805.22|2819.02|2806.02|2817.98|2804.98|24
1623073340000|2021-06-07 13:42:20|2817.72|2804.72|2818.39|2805.39|2818.69|2805.69|2817.72|2804.72|29
1623073350000|2021-06-07 13:42:30|2818.37|2805.37|2818.79|2805.79|2820.31|2807.31|2818.37|2805.37|35
1623073360000|2021-06-07 13:42:40|2818.64|2805.64|2817.89|2804.89|2819.98|2806.98|2817.89|2804.89|33
1623073370000|2021-06-07 13:42:50|2817.77|2804.77|2814.75|2801.75|2818.23|2805.23|2814.75|2801.75|34
1623073380000|2021-06-07 13:43:00|2814.59|2801.59|2813.31|2800.31|2815.86|2802.86|2813.25|2800.25|39
1623073390000|2021-06-07 13:43:10|2813.51|2800.51|2811.7|2798.7|2813.51|2800.51|2810.79|2797.79|36
1623073400000|2021-06-07 13:43:20|2810.63|2797.63|2812.98|2799.98|2812.98|2799.98|2810.09|2797.09|38
1623073410000|2021-06-07 13:43:30|2813.06|2800.06|2813.52|2800.52|2813.75|2800.75|2812.71|2799.71|26
1623073420000|2021-06-07 13:43:40|2813.54|2800.54|2814.36|2801.36|2814.54|2801.54|2813.25|2800.25|34
1623073430000|2021-06-07 13:43:50|2814.38|2801.38|2815.08|2802.08|2815.64|2802.64|2814.1|2801.1|29
1623073440000|2021-06-07 13:44:00|2815.11|2802.11|2816.58|2803.58|2816.96|2803.96|2814.84|2801.84|33
1623073450000|2021-06-07 13:44:10|2816.45|2803.45|2816.94|2803.94|2816.94|2803.94|2816.3|2803.3|29
1623073460000|2021-06-07 13:44:20|2816.85|2803.85|2817.4|2804.4|2817.43|2804.43|2816.85|2803.85|10
1623073470000|2021-06-07 13:44:30|2817.24|2804.24|2814.93|2801.93|2817.25|2804.25|2814.71|2801.71|24
1623073480000|2021-06-07 13:44:40|2814.95|2801.95|2814.44|2801.44|2814.95|2801.95|2814.12|2801.12|27
1623073490000|2021-06-07 13:44:50|2814.66|2801.66|2815.74|2802.74|2815.92|2802.92|2814.56|2801.56|28
1623073500000|2021-06-07 13:45:00|2815.88|2802.88|2815.01|2802.01|2816.14|2803.14|2815.01|2802.01|27
1623073510000|2021-06-07 13:45:10|2814.94|2801.94|2812.85|2799.85|2815.26|2802.26|2812.85|2799.85|31
1623073520000|2021-06-07 13:45:20|2812.4|2799.4|2812.85|2799.85|2812.9|2799.9|2811.75|2798.75|27
1623073530000|2021-06-07 13:45:30|2812.79|2799.79|2811.85|2798.85|2812.79|2799.79|2811.53|2798.53|34
1623073540000|2021-06-07 13:45:40|2811.86|2798.86|2811.79|2798.79|2811.95|2798.95|2811.24|2798.24|18
1623073550000|2021-06-07 13:45:50|2811.72|2798.72|2813|2800|2813.5|2800.5|2811.64|2798.64|28
1623073560000|2021-06-07 13:46:00|2812.79|2799.79|2812.47|2799.47|2812.85|2799.85|2811.64|2798.64|26
1623073570000|2021-06-07 13:46:10|2812.54|2799.54|2812.93|2799.93|2813.21|2800.21|2812.54|2799.54|27
1623073580000|2021-06-07 13:46:20|2812.95|2799.95|2810.68|2797.68|2812.95|2799.95|2810.68|2797.68|35
1623073590000|2021-06-07 13:46:30|2810.69|2797.69|2809.37|2796.37|2810.8|2797.8|2809.21|2796.21|38
1623073600000|2021-06-07 13:46:40|2809.38|2796.38|2809.55|2796.55|2809.92|2796.92|2809.38|2796.38|31
1623073610000|2021-06-07 13:46:50|2809.57|2796.57|2810.24|2797.24|2810.24|2797.24|2809.47|2796.47|36
1623073620000|2021-06-07 13:47:00|2810.28|2797.28|2811.67|2798.67|2811.67|2798.67|2810.28|2797.28|35
1623073630000|2021-06-07 13:47:10|2811.75|2798.75|2810.87|2797.87|2812.43|2799.43|2810.55|2797.55|34
1623073640000|2021-06-07 13:47:20|2810.74|2797.74|2812.65|2799.65|2812.65|2799.65|2810.57|2797.57|34
1623073650000|2021-06-07 13:47:30|2812.6|2799.6|2812.92|2799.92|2813.07|2800.07|2812.46|2799.46|22
1623073660000|2021-06-07 13:47:40|2812.94|2799.94|2812.27|2799.27|2812.94|2799.94|2812.15|2799.15|31
1623073670000|2021-06-07 13:47:50|2812.5|2799.5|2812.76|2799.76|2812.98|2799.98|2811.78|2798.78|31
1623073680000|2021-06-07 13:48:00|2812.73|2799.73|2811.21|2798.21|2812.97|2799.97|2811.16|2798.16|34
1623073690000|2021-06-07 13:48:10|2811.19|2798.19|2811.52|2798.52|2811.56|2798.56|2811.14|2798.14|28
1623073700000|2021-06-07 13:48:20|2812.53|2799.53|2812.1|2799.1|2812.53|2799.53|2811.96|2798.96|20
1623073710000|2021-06-07 13:48:30|2812.26|2799.26|2812.42|2799.42|2812.44|2799.44|2812.16|2799.16|15
1623073720000|2021-06-07 13:48:40|2812.44|2799.44|2812.82|2799.82|2813.28|2800.28|2812.33|2799.33|22
1623073730000|2021-06-07 13:48:50|2813|2800|2813|2800|2813.18|2800.18|2812.91|2799.91|17
1623073740000|2021-06-07 13:49:00|2813.07|2800.07|2813.73|2800.73|2813.96|2800.96|2813.05|2800.05|31
1623073750000|2021-06-07 13:49:10|2813.87|2800.87|2814.27|2801.27|2814.31|2801.31|2813.82|2800.82|27
1623073760000|2021-06-07 13:49:20|2814.2|2801.2|2815.84|2802.84|2815.84|2802.84|2814.17|2801.17|30
1623073770000|2021-06-07 13:49:30|2815.85|2802.85|2815.71|2802.71|2816.14|2803.14|2815.64|2802.64|29
1623073780000|2021-06-07 13:49:40|2815.69|2802.69|2814.72|2801.72|2815.69|2802.69|2814.68|2801.68|34
1623073790000|2021-06-07 13:49:50|2814.74|2801.74|2812.92|2799.92|2814.84|2801.84|2812.86|2799.86|34
1623073800000|2021-06-07 13:50:00|2812.98|2799.98|2814.37|2801.37|2814.38|2801.38|2812.98|2799.98|26
1623073810000|2021-06-07 13:50:10|2814.41|2801.41|2814.98|2801.98|2815.22|2802.22|2814.37|2801.37|32
1623073820000|2021-06-07 13:50:20|2814.91|2801.91|2813.58|2800.58|2814.99|2801.99|2813.39|2800.39|34
1623073830000|2021-06-07 13:50:30|2813.96|2800.96|2814.71|2801.71|2814.89|2801.89|2813.82|2800.82|36
1623073840000|2021-06-07 13:50:40|2814.72|2801.72|2813.6|2800.6|2814.8|2801.8|2813.53|2800.53|32
1623073850000|2021-06-07 13:50:50|2813.58|2800.58|2813.72|2800.72|2814.06|2801.06|2813.58|2800.58|34
1623073860000|2021-06-07 13:51:00|2813.75|2800.75|2812.93|2799.93|2813.87|2800.87|2812.24|2799.24|34
1623073870000|2021-06-07 13:51:10|2813.03|2800.03|2812.27|2799.27|2813.22|2800.22|2811.8|2798.8|33
1623073880000|2021-06-07 13:51:20|2812.24|2799.24|2811.73|2798.73|2812.26|2799.26|2811.35|2798.35|37
1623073890000|2021-06-07 13:51:30|2811.68|2798.68|2811.64|2798.64|2811.71|2798.71|2811.3|2798.3|32
1623073900000|2021-06-07 13:51:40|2811.71|2798.71|2811.94|2798.94|2812.14|2799.14|2811.56|2798.56|33
1623073910000|2021-06-07 13:51:50|2811.99|2798.99|2811.28|2798.28|2812.13|2799.13|2811.09|2798.09|29
1623073920000|2021-06-07 13:52:00|2811.2|2798.2|2812.03|2799.03|2812.03|2799.03|2811.07|2798.07|28
1623073930000|2021-06-07 13:52:10|2811.89|2798.89|2811.41|2798.41|2812.23|2799.23|2811.36|2798.36|30
1623073940000|2021-06-07 13:52:20|2811.38|2798.38|2810.92|2797.92|2811.47|2798.47|2810.92|2797.92|26
1623073950000|2021-06-07 13:52:30|2810.94|2797.94|2811.03|2798.03|2812|2799|2810.94|2797.94|33
1623073960000|2021-06-07 13:52:40|2810.72|2797.72|2808.71|2795.71|2810.72|2797.72|2808.7|2795.7|33
1623073970000|2021-06-07 13:52:50|2808.69|2795.69|2805.73|2792.73|2808.85|2795.85|2805.73|2792.73|36
1623073980000|2021-06-07 13:53:00|2805.94|2792.94|2806.32|2793.32|2807.89|2794.89|2805.62|2792.62|35
1623073990000|2021-06-07 13:53:10|2806.4|2793.4|2805.34|2792.34|2806.41|2793.41|2805.18|2792.18|39
1623074000000|2021-06-07 13:53:20|2804.82|2791.82|2803.66|2790.66|2804.82|2791.82|2803.18|2790.18|38
1623074010000|2021-06-07 13:53:30|2803.34|2790.34|2803.18|2790.18|2804.33|2791.33|2803.12|2790.12|38
1623074020000|2021-06-07 13:53:40|2803.12|2790.12|2799.61|2786.61|2803.21|2790.21|2799.61|2786.61|37
1623074030000|2021-06-07 13:53:50|2799.48|2786.48|2798.81|2785.81|2800.13|2787.13|2796.57|2783.57|37
1623074040000|2021-06-07 13:54:00|2798.83|2785.83|2800.39|2787.39|2801.11|2788.11|2798.03|2785.03|34
1623074050000|2021-06-07 13:54:10|2800.41|2787.41|2801.24|2788.24|2802.23|2789.23|2800.22|2787.22|37
1623074060000|2021-06-07 13:54:20|2802.08|2789.08|2802.57|2789.57|2802.72|2789.72|2801.67|2788.67|33
1623074070000|2021-06-07 13:54:30|2802.52|2789.52|2801.9|2788.9|2803.82|2790.82|2801.68|2788.68|35
1623074080000|2021-06-07 13:54:40|2801.96|2788.96|2802.84|2789.84|2803|2790|2801.7|2788.7|29
1623074090000|2021-06-07 13:54:50|2802.96|2789.96|2802.29|2789.29|2803.02|2790.02|2802.08|2789.08|35
1623074100000|2021-06-07 13:55:00|2802.45|2789.45|2801.5|2788.5|2802.45|2789.45|2801.5|2788.5|23
1623074110000|2021-06-07 13:55:10|2801.69|2788.69|2801.19|2788.19|2801.69|2788.69|2800.1|2787.1|35
1623074120000|2021-06-07 13:55:20|2801.14|2788.14|2801.43|2788.43|2801.66|2788.66|2800.66|2787.66|36
1623074130000|2021-06-07 13:55:30|2801.62|2788.62|2802.33|2789.33|2802.57|2789.57|2800.38|2787.38|37
1623074140000|2021-06-07 13:55:40|2802.21|2789.21|2801.14|2788.14|2802.21|2789.21|2800.79|2787.79|30
1623074150000|2021-06-07 13:55:50|2800.81|2787.81|2800.39|2787.39|2801.07|2788.07|2800.38|2787.38|30
1623074160000|2021-06-07 13:56:00|2800.34|2787.34|2799.53|2786.53|2800.46|2787.46|2798.55|2785.55|38
1623074170000|2021-06-07 13:56:10|2799.58|2786.58|2799.67|2786.67|2799.94|2786.94|2798.5|2785.5|35
1623074180000|2021-06-07 13:56:20|2799.68|2786.68|2800.31|2787.31|2800.32|2787.32|2799.59|2786.59|29
1623074190000|2021-06-07 13:56:30|2800.38|2787.38|2801.25|2788.25|2801.28|2788.28|2800.38|2787.38|19
1623074200000|2021-06-07 13:56:40|2801.24|2788.24|2802.45|2789.45|2802.45|2789.45|2801.24|2788.24|28
1623074210000|2021-06-07 13:56:50|2802.49|2789.49|2801.94|2788.94|2803.12|2790.12|2801.69|2788.69|36
1623074220000|2021-06-07 13:57:00|2801.65|2788.65|2801.22|2788.22|2802.46|2789.46|2801.17|2788.17|36
1623074230000|2021-06-07 13:57:10|2801.21|2788.21|2799.96|2786.96|2801.27|2788.27|2799.86|2786.86|30
1623074240000|2021-06-07 13:57:20|2799.59|2786.59|2797.92|2784.92|2799.87|2786.87|2797.31|2784.31|39
1623074250000|2021-06-07 13:57:30|2797.44|2784.44|2794.67|2781.67|2798.07|2785.07|2792.68|2779.68|36
1623074260000|2021-06-07 13:57:40|2794.62|2781.62|2795.15|2782.15|2795.33|2782.33|2793.86|2780.86|36
1623074270000|2021-06-07 13:57:50|2795.36|2782.36|2794.73|2781.73|2795.9|2782.9|2794.67|2781.67|35
1623074280000|2021-06-07 13:58:00|2794.71|2781.71|2794.25|2781.25|2796.1|2783.1|2793.48|2780.48|34
1623074290000|2021-06-07 13:58:10|2794.29|2781.29|2793.88|2780.88|2794.43|2781.43|2793.65|2780.65|34
1623074300000|2021-06-07 13:58:20|2793.95|2780.95|2794.36|2781.36|2794.85|2781.85|2793.74|2780.74|33
1623074310000|2021-06-07 13:58:30|2794.33|2781.33|2794.72|2781.72|2795.16|2782.16|2793.72|2780.72|35
1623074320000|2021-06-07 13:58:40|2794.8|2781.8|2794.79|2781.79|2794.8|2781.8|2794.13|2781.13|33
1623074330000|2021-06-07 13:58:50|2794.72|2781.72|2796.04|2783.04|2796.2|2783.2|2794.64|2781.64|31
1623074340000|2021-06-07 13:59:00|2795.97|2782.97|2796.34|2783.34|2796.77|2783.77|2795.78|2782.78|27
1623074350000|2021-06-07 13:59:10|2796.42|2783.42|2796.04|2783.04|2797.72|2784.72|2795.89|2782.89|35
1623074360000|2021-06-07 13:59:20|2796.05|2783.05|2796.61|2783.61|2797.75|2784.75|2796.01|2783.01|28
1623074370000|2021-06-07 13:59:30|2796.72|2783.72|2797.24|2784.24|2797.26|2784.26|2796.61|2783.61|23
1623074380000|2021-06-07 13:59:40|2797.19|2784.19|2795.82|2782.82|2797.19|2784.19|2795.74|2782.74|21
1623074390000|2021-06-07 13:59:50|2795.86|2782.86|2795.87|2782.87|2796.17|2783.17|2795.71|2782.71|29
1623074400000|2021-06-07 14:00:00|2795.86|2782.86|2795.6|2782.6|2797.12|2784.12|2795.47|2782.47|33
1623074410000|2021-06-07 14:00:10|2795.4|2782.4|2791.91|2778.91|2795.43|2782.43|2791.91|2778.91|34
1623074420000|2021-06-07 14:00:20|2791.76|2778.76|2789.69|2776.69|2791.76|2778.76|2789.11|2776.11|37
1623074430000|2021-06-07 14:00:30|2789.85|2776.85|2790.29|2777.29|2790.43|2777.43|2788.76|2775.76|38
1623074440000|2021-06-07 14:00:40|2790.17|2777.17|2789.25|2776.25|2790.22|2777.22|2788.88|2775.88|38
1623074450000|2021-06-07 14:00:50|2789.24|2776.24|2789.2|2776.2|2789.78|2776.78|2789.09|2776.09|34
1623074460000|2021-06-07 14:01:00|2789.21|2776.21|2791.15|2778.15|2791.26|2778.26|2789.21|2776.21|32
1623074470000|2021-06-07 14:01:10|2791.31|2778.31|2790.42|2777.42|2792.43|2779.43|2790.25|2777.25|36
1623074480000|2021-06-07 14:01:20|2790.49|2777.49|2791.01|2778.01|2791.15|2778.15|2790.14|2777.14|36
1623074490000|2021-06-07 14:01:30|2791.14|2778.14|2791.87|2778.87|2791.91|2778.91|2790.46|2777.46|38
1623074500000|2021-06-07 14:01:40|2791.88|2778.88|2791.71|2778.71|2791.99|2778.99|2791.5|2778.5|32
1623074510000|2021-06-07 14:01:50|2791.73|2778.73|2793.43|2780.43|2793.43|2780.43|2791.71|2778.71|38
1623074520000|2021-06-07 14:02:00|2793.54|2780.54|2791.17|2778.17|2794.9|2781.9|2791.09|2778.09|38
1623074530000|2021-06-07 14:02:10|2791.29|2778.29|2791.37|2778.37|2792.36|2779.36|2790.96|2777.96|32
1623074540000|2021-06-07 14:02:20|2791.41|2778.41|2790.58|2777.58|2791.85|2778.85|2789.91|2776.91|35
1623074550000|2021-06-07 14:02:30|2790.47|2777.47|2788.55|2775.55|2790.86|2777.86|2788.49|2775.49|36
1623074560000|2021-06-07 14:02:40|2788.42|2775.42|2787.27|2774.27|2789.09|2776.09|2786.85|2773.85|33
1623074570000|2021-06-07 14:02:50|2787.1|2774.1|2785.22|2772.22|2787.1|2774.1|2784.21|2771.21|39
1623074580000|2021-06-07 14:03:00|2786.17|2773.17|2783.21|2770.21|2786.17|2773.17|2781.07|2768.07|38
1623074590000|2021-06-07 14:03:10|2783.05|2770.05|2780.63|2767.63|2783.75|2770.75|2780.63|2767.63|40
1623074600000|2021-06-07 14:03:20|2780.36|2767.36|2782.82|2769.82|2783.45|2770.45|2780.36|2767.36|40
1623074610000|2021-06-07 14:03:30|2782.83|2769.83|2782.57|2769.57|2783.91|2770.91|2782.52|2769.52|34
1623074620000|2021-06-07 14:03:40|2783|2770|2783.51|2770.51|2784.72|2771.72|2782.38|2769.38|38
1623074630000|2021-06-07 14:03:50|2782.76|2769.76|2782.33|2769.33|2783.65|2770.65|2782.32|2769.32|40
1623074640000|2021-06-07 14:04:00|2782.3|2769.3|2782.84|2769.84|2782.97|2769.97|2781.67|2768.67|37
1623074650000|2021-06-07 14:04:10|2782.92|2769.92|2783.06|2770.06|2784.6|2771.6|2782.92|2769.92|38
1623074660000|2021-06-07 14:04:20|2783.04|2770.04|2783.56|2770.56|2783.64|2770.64|2782.07|2769.07|36
1623074670000|2021-06-07 14:04:30|2783.54|2770.54|2782.76|2769.76|2783.54|2770.54|2782.71|2769.71|36
1623074680000|2021-06-07 14:04:40|2782.73|2769.73|2783.8|2770.8|2783.8|2770.8|2782.26|2769.26|37
1623074690000|2021-06-07 14:04:50|2783.84|2770.84|2784.6|2771.6|2784.6|2771.6|2783.46|2770.46|37
1623074700000|2021-06-07 14:05:00|2784.77|2771.77|2785.9|2772.9|2787.59|2774.59|2784.77|2771.77|37
1623074710000|2021-06-07 14:05:10|2785.99|2772.99|2788.79|2775.79|2788.79|2775.79|2785.93|2772.93|39
1623074720000|2021-06-07 14:05:20|2788.82|2775.82|2790.54|2777.54|2790.58|2777.58|2788.69|2775.69|39
1623074730000|2021-06-07 14:05:30|2790.66|2777.66|2792.17|2779.17|2792.99|2779.99|2790.59|2777.59|40
1623074740000|2021-06-07 14:05:40|2792.28|2779.28|2790.41|2777.41|2792.44|2779.44|2790.24|2777.24|37
1623074750000|2021-06-07 14:05:50|2790.42|2777.42|2788.95|2775.95|2790.42|2777.42|2788.71|2775.71|36
1623074760000|2021-06-07 14:06:00|2788.76|2775.76|2788.16|2775.16|2789.61|2776.61|2788|2775|40
1623074770000|2021-06-07 14:06:10|2788.08|2775.08|2787.56|2774.56|2788.19|2775.19|2787.17|2774.17|29
1623074780000|2021-06-07 14:06:20|2787.34|2774.34|2788.98|2775.98|2789.81|2776.81|2787.14|2774.14|32
1623074790000|2021-06-07 14:06:30|2789.04|2776.04|2789.35|2776.35|2790.04|2777.04|2788.71|2775.71|36
1623074800000|2021-06-07 14:06:40|2789.31|2776.31|2788.66|2775.66|2789.33|2776.33|2787.79|2774.79|38
1623074810000|2021-06-07 14:06:50|2788.78|2775.78|2790.64|2777.64|2790.64|2777.64|2788.61|2775.61|37
1623074820000|2021-06-07 14:07:00|2790.63|2777.63|2790.45|2777.45|2790.64|2777.64|2788.84|2775.84|35
1623074830000|2021-06-07 14:07:10|2790.43|2777.43|2792.94|2779.94|2792.95|2779.95|2790.43|2777.43|36
1623074840000|2021-06-07 14:07:20|2792.92|2779.92|2793.41|2780.41|2793.73|2780.73|2792.26|2779.26|39
1623074850000|2021-06-07 14:07:30|2793.39|2780.39|2792.46|2779.46|2793.39|2780.39|2791.83|2778.83|37
1623074860000|2021-06-07 14:07:40|2792.38|2779.38|2792.83|2779.83|2792.89|2779.89|2792.01|2779.01|40
1623074870000|2021-06-07 14:07:50|2792.75|2779.75|2793.18|2780.18|2793.55|2780.55|2792.75|2779.75|37
1623074880000|2021-06-07 14:08:00|2793.25|2780.25|2793.43|2780.43|2794.11|2781.11|2792.88|2779.88|37
1623074890000|2021-06-07 14:08:10|2793.37|2780.37|2792.82|2779.82|2793.52|2780.52|2792.58|2779.58|34
1623074900000|2021-06-07 14:08:20|2792.71|2779.71|2793.01|2780.01|2793.12|2780.12|2792.48|2779.48|39
1623074910000|2021-06-07 14:08:30|2793.09|2780.09|2793.03|2780.03|2793.52|2780.52|2793.03|2780.03|25
1623074920000|2021-06-07 14:08:40|2793.05|2780.05|2792.77|2779.77|2793.06|2780.06|2792.62|2779.62|29
1623074930000|2021-06-07 14:08:50|2792.74|2779.74|2790.77|2777.77|2792.76|2779.76|2790.55|2777.55|24
1623074940000|2021-06-07 14:09:00|2790.78|2777.78|2791.66|2778.66|2791.66|2778.66|2790.62|2777.62|28
1623074950000|2021-06-07 14:09:10|2791.71|2778.71|2792.81|2779.81|2793.01|2780.01|2791.71|2778.71|29
1623074960000|2021-06-07 14:09:20|2792.9|2779.9|2792.48|2779.48|2793.65|2780.65|2792.33|2779.33|29
1623074970000|2021-06-07 14:09:30|2792.46|2779.46|2792.75|2779.75|2792.82|2779.82|2792.33|2779.33|27
1623074980000|2021-06-07 14:09:40|2792.64|2779.64|2792.63|2779.63|2792.72|2779.72|2792.34|2779.34|30
1623074990000|2021-06-07 14:09:50|2792.62|2779.62|2792.52|2779.52|2792.76|2779.76|2792.36|2779.36|34
1623075000000|2021-06-07 14:10:00|2792.6|2779.6|2792.43|2779.43|2794.11|2781.11|2791.88|2778.88|38
1623075010000|2021-06-07 14:10:10|2792.32|2779.32|2790.83|2777.83|2792.38|2779.38|2790.74|2777.74|38
1623075020000|2021-06-07 14:10:20|2790.72|2777.72|2790.82|2777.82|2791.75|2778.75|2790.48|2777.48|33
1623075030000|2021-06-07 14:10:30|2790.43|2777.43|2790.21|2777.21|2791.67|2778.67|2790.17|2777.17|35
1623075040000|2021-06-07 14:10:40|2790.02|2777.02|2790.67|2777.67|2790.84|2777.84|2789.68|2776.68|30
1623075050000|2021-06-07 14:10:50|2790.64|2777.64|2789.1|2776.1|2790.64|2777.64|2789.01|2776.01|31
1623075060000|2021-06-07 14:11:00|2789.24|2776.24|2791.11|2778.11|2791.15|2778.15|2789.13|2776.13|29
1623075070000|2021-06-07 14:11:10|2790.93|2777.93|2791.06|2778.06|2791.51|2778.51|2790.93|2777.93|22
1623075080000|2021-06-07 14:11:20|2791.07|2778.07|2790.93|2777.93|2791.13|2778.13|2790.73|2777.73|28
1623075090000|2021-06-07 14:11:30|2790.88|2777.88|2791.36|2778.36|2791.36|2778.36|2790.78|2777.78|20
1623075100000|2021-06-07 14:11:40|2791.38|2778.38|2791.86|2778.86|2792.01|2779.01|2791.33|2778.33|33
1623075110000|2021-06-07 14:11:50|2791.73|2778.73|2792.14|2779.14|2792.94|2779.94|2791.68|2778.68|34
1623075120000|2021-06-07 14:12:00|2792.22|2779.22|2793.54|2780.54|2793.61|2780.61|2792.22|2779.22|29
1623075130000|2021-06-07 14:12:10|2793.53|2780.53|2792.66|2779.66|2794.35|2781.35|2792.41|2779.41|35
1623075140000|2021-06-07 14:12:20|2792.61|2779.61|2792.62|2779.62|2792.62|2779.62|2791.65|2778.65|32
1623075150000|2021-06-07 14:12:30|2792.76|2779.76|2793.73|2780.73|2793.75|2780.75|2792.73|2779.73|32
1623075160000|2021-06-07 14:12:40|2793.69|2780.69|2796.79|2783.79|2796.79|2783.79|2793.68|2780.68|37
1623075170000|2021-06-07 14:12:50|2796.77|2783.77|2798.43|2785.43|2798.52|2785.52|2796.77|2783.77|36
1623075180000|2021-06-07 14:13:00|2798.35|2785.35|2796.37|2783.37|2798.39|2785.39|2795.8|2782.8|38
1623075190000|2021-06-07 14:13:10|2796.38|2783.38|2796.64|2783.64|2797.15|2784.15|2796.26|2783.26|31
1623075200000|2021-06-07 14:13:20|2796.62|2783.62|2795.81|2782.81|2796.78|2783.78|2795.72|2782.72|37
1623075210000|2021-06-07 14:13:30|2795.79|2782.79|2794.98|2781.98|2796.1|2783.1|2794.82|2781.82|32
1623075220000|2021-06-07 14:13:40|2795.01|2782.01|2796.43|2783.43|2796.45|2783.45|2795.01|2782.01|36
1623075230000|2021-06-07 14:13:50|2796.54|2783.54|2796.21|2783.21|2796.54|2783.54|2795.95|2782.95|33
1623075240000|2021-06-07 14:14:00|2796.2|2783.2|2798.97|2785.97|2798.97|2785.97|2796.12|2783.12|32
1623075250000|2021-06-07 14:14:10|2798.95|2785.95|2797.11|2784.11|2799.46|2786.46|2796.8|2783.8|33
1623075260000|2021-06-07 14:14:20|2797.1|2784.1|2798.55|2785.55|2798.55|2785.55|2797.1|2784.1|30
1623075270000|2021-06-07 14:14:30|2798.57|2785.57|2799.52|2786.52|2800.32|2787.32|2798.57|2785.57|40
1623075280000|2021-06-07 14:14:40|2799.39|2786.39|2800.89|2787.89|2800.9|2787.9|2799.27|2786.27|38
1623075290000|2021-06-07 14:14:50|2801.01|2788.01|2800.2|2787.2|2801.01|2788.01|2799.52|2786.52|33
1623075300000|2021-06-07 14:15:00|2800.24|2787.24|2799.15|2786.15|2800.24|2787.24|2799.1|2786.1|24
1623075310000|2021-06-07 14:15:10|2799.18|2786.18|2798.8|2785.8|2799.4|2786.4|2798.34|2785.34|34
1623075320000|2021-06-07 14:15:20|2798.81|2785.81|2798|2785|2798.86|2785.86|2797.65|2784.65|29
1623075330000|2021-06-07 14:15:30|2797.91|2784.91|2797.73|2784.73|2798.31|2785.31|2797.53|2784.53|24
1623075340000|2021-06-07 14:15:40|2797.71|2784.71|2797.63|2784.63|2797.71|2784.71|2797.49|2784.49|25
1623075350000|2021-06-07 14:15:50|2797.65|2784.65|2797.5|2784.5|2797.72|2784.72|2797.45|2784.45|25
1623075360000|2021-06-07 14:16:00|2797.43|2784.43|2795.76|2782.76|2797.5|2784.5|2795.76|2782.76|25
1623075370000|2021-06-07 14:16:10|2795.81|2782.81|2795.54|2782.54|2796.62|2783.62|2795.54|2782.54|33
1623075380000|2021-06-07 14:16:20|2795.6|2782.6|2795.99|2782.99|2796.39|2783.39|2795.57|2782.57|26
1623075390000|2021-06-07 14:16:30|2795.9|2782.9|2797.97|2784.97|2798.07|2785.07|2795.9|2782.9|30
1623075400000|2021-06-07 14:16:40|2797.95|2784.95|2797.76|2784.76|2798.16|2785.16|2797.55|2784.55|28
1623075410000|2021-06-07 14:16:50|2797.67|2784.67|2797.98|2784.98|2798.15|2785.15|2797.4|2784.4|31
1623075420000|2021-06-07 14:17:00|2797.99|2784.99|2797.09|2784.09|2798.2|2785.2|2796.99|2783.99|31
1623075430000|2021-06-07 14:17:10|2797.18|2784.18|2799.44|2786.44|2799.44|2786.44|2797.18|2784.18|25
1623075440000|2021-06-07 14:17:20|2799.53|2786.53|2799.99|2786.99|2799.99|2786.99|2799.52|2786.52|23
1623075450000|2021-06-07 14:17:30|2799.88|2786.88|2799.77|2786.77|2800.32|2787.32|2799.77|2786.77|18
1623075460000|2021-06-07 14:17:40|2799.82|2786.82|2799.85|2786.85|2800.11|2787.11|2799.02|2786.02|32
1623075470000|2021-06-07 14:17:50|2799.9|2786.9|2799.22|2786.22|2800.05|2787.05|2799.22|2786.22|35
1623075480000|2021-06-07 14:18:00|2799.23|2786.23|2798.25|2785.25|2799.23|2786.23|2798.25|2785.25|24
1623075490000|2021-06-07 14:18:10|2798.27|2785.27|2798.57|2785.57|2799.14|2786.14|2798.27|2785.27|35
1623075500000|2021-06-07 14:18:20|2798.56|2785.56|2797.53|2784.53|2798.8|2785.8|2797.36|2784.36|34
1623075510000|2021-06-07 14:18:30|2797.43|2784.43|2795.17|2782.17|2797.63|2784.63|2795.13|2782.13|26
1623075520000|2021-06-07 14:18:40|2795.21|2782.21|2794.85|2781.85|2795.3|2782.3|2794.75|2781.75|26
1623075530000|2021-06-07 14:18:50|2794.38|2781.38|2794.5|2781.5|2795.14|2782.14|2794.27|2781.27|38
1623075540000|2021-06-07 14:19:00|2794.52|2781.52|2795.19|2782.19|2795.58|2782.58|2794.52|2781.52|30
1623075550000|2021-06-07 14:19:10|2795.24|2782.24|2795.54|2782.54|2796.38|2783.38|2794.82|2781.82|29
1623075560000|2021-06-07 14:19:20|2795.92|2782.92|2792.92|2779.92|2796.23|2783.23|2792.81|2779.81|29
1623075570000|2021-06-07 14:19:30|2792.77|2779.77|2791.21|2778.21|2792.94|2779.94|2791.13|2778.13|34
1623075580000|2021-06-07 14:19:40|2791.22|2778.22|2790.01|2777.01|2791.6|2778.6|2789.98|2776.98|22
1623075590000|2021-06-07 14:19:50|2790.05|2777.05|2790.94|2777.94|2791.06|2778.06|2788.71|2775.71|34
1623075600000|2021-06-07 14:20:00|2790.72|2777.72|2789.95|2776.95|2791|2778|2789.88|2776.88|35
1623075610000|2021-06-07 14:20:10|2789.94|2776.94|2790.91|2777.91|2791.07|2778.07|2789.93|2776.93|37
1623075620000|2021-06-07 14:20:20|2791.35|2778.35|2792.37|2779.37|2792.99|2779.99|2791.35|2778.35|32
1623075630000|2021-06-07 14:20:30|2792.09|2779.09|2790.12|2777.12|2792.09|2779.09|2789.84|2776.84|37
1623075640000|2021-06-07 14:20:40|2790.11|2777.11|2789.26|2776.26|2790.19|2777.19|2788.81|2775.81|38
1623075650000|2021-06-07 14:20:50|2789.18|2776.18|2787.96|2774.96|2789.48|2776.48|2787.96|2774.96|35
1623075660000|2021-06-07 14:21:00|2788.01|2775.01|2788.14|2775.14|2788.4|2775.4|2787.95|2774.95|30
1623075670000|2021-06-07 14:21:10|2788.17|2775.17|2788.93|2775.93|2789.07|2776.07|2788.17|2775.17|31
1623075680000|2021-06-07 14:21:20|2788.91|2775.91|2788.65|2775.65|2789.24|2776.24|2788.65|2775.65|27
1623075690000|2021-06-07 14:21:30|2788.42|2775.42|2785.95|2772.95|2788.42|2775.42|2785.01|2772.01|31
1623075700000|2021-06-07 14:21:40|2785.94|2772.94|2786.42|2773.42|2786.42|2773.42|2785.5|2772.5|24
1623075710000|2021-06-07 14:21:50|2786.41|2773.41|2785.59|2772.59|2786.44|2773.44|2785.59|2772.59|27
1623075720000|2021-06-07 14:22:00|2785.55|2772.55|2786|2773|2786.43|2773.43|2785.54|2772.54|28
1623075730000|2021-06-07 14:22:10|2786.19|2773.19|2785.07|2772.07|2786.32|2773.32|2785.07|2772.07|36
1623075740000|2021-06-07 14:22:20|2785.04|2772.04|2784.3|2771.3|2785.66|2772.66|2783.64|2770.64|40
1623075750000|2021-06-07 14:22:30|2784.24|2771.24|2785.33|2772.33|2785.55|2772.55|2783.61|2770.61|39
1623075760000|2021-06-07 14:22:40|2785.3|2772.3|2788.52|2775.52|2789.46|2776.46|2785.3|2772.3|37
1623075770000|2021-06-07 14:22:50|2788.59|2775.59|2789.82|2776.82|2789.84|2776.84|2788.43|2775.43|35
1623075780000|2021-06-07 14:23:00|2789.62|2776.62|2790.71|2777.71|2790.71|2777.71|2789.62|2776.62|37
1623075790000|2021-06-07 14:23:10|2790.61|2777.61|2789.39|2776.39|2791.14|2778.14|2788.9|2775.9|37
1623075800000|2021-06-07 14:23:20|2789.55|2776.55|2789.82|2776.82|2789.82|2776.82|2788.76|2775.76|31
1623075810000|2021-06-07 14:23:30|2789.79|2776.79|2789.53|2776.53|2789.82|2776.82|2789.11|2776.11|31
1623075820000|2021-06-07 14:23:40|2789.64|2776.64|2787.68|2774.68|2790.33|2777.33|2787.5|2774.5|38
1623075830000|2021-06-07 14:23:50|2787.63|2774.63|2786.9|2773.9|2787.96|2774.96|2786.9|2773.9|29
1623075840000|2021-06-07 14:24:00|2786.87|2773.87|2789.16|2776.16|2789.38|2776.38|2786.87|2773.87|36
1623075850000|2021-06-07 14:24:10|2789.18|2776.18|2789.56|2776.56|2789.69|2776.69|2788.92|2775.92|36
1623075860000|2021-06-07 14:24:20|2789.45|2776.45|2785.08|2772.08|2789.55|2776.55|2785.08|2772.08|31
1623075870000|2021-06-07 14:24:30|2785.04|2772.04|2786.27|2773.27|2786.59|2773.59|2785.04|2772.04|32
1623075880000|2021-06-07 14:24:40|2786.39|2773.39|2785.54|2772.54|2786.99|2773.99|2785.39|2772.39|34
1623075890000|2021-06-07 14:24:50|2785.6|2772.6|2785.49|2772.49|2785.68|2772.68|2785.48|2772.48|12
1623075900000|2021-06-07 14:25:00|2785.62|2772.62|2787.69|2774.69|2787.88|2774.88|2785.62|2772.62|30
1623075910000|2021-06-07 14:25:10|2787.48|2774.48|2788.85|2775.85|2789.05|2776.05|2787.47|2774.47|32
1623075920000|2021-06-07 14:25:20|2788.86|2775.86|2789.49|2776.49|2789.56|2776.56|2788.79|2775.79|23
1623075930000|2021-06-07 14:25:30|2789.78|2776.78|2790.4|2777.4|2790.87|2777.87|2789.74|2776.74|38
1623075940000|2021-06-07 14:25:40|2790.37|2777.37|2790.55|2777.55|2790.61|2777.61|2790.15|2777.15|30
1623075950000|2021-06-07 14:25:50|2790.5|2777.5|2790.19|2777.19|2790.59|2777.59|2790.19|2777.19|32
1623075960000|2021-06-07 14:26:00|2790.15|2777.15|2790.26|2777.26|2790.26|2777.26|2789.88|2776.88|20
1623075970000|2021-06-07 14:26:10|2790.35|2777.35|2788.84|2775.84|2790.76|2777.76|2788.55|2775.55|30
1623075980000|2021-06-07 14:26:20|2788.76|2775.76|2790.29|2777.29|2790.29|2777.29|2788.73|2775.73|25
1623075990000|2021-06-07 14:26:30|2790.25|2777.25|2790.68|2777.68|2790.68|2777.68|2790.08|2777.08|23
1623076000000|2021-06-07 14:26:40|2790.65|2777.65|2790.54|2777.54|2790.66|2777.66|2789.8|2776.8|15
1623076010000|2021-06-07 14:26:50|2790.43|2777.43|2790.48|2777.48|2790.48|2777.48|2790.17|2777.17|13
1623076020000|2021-06-07 14:27:00|2790.47|2777.47|2791.33|2778.33|2791.38|2778.38|2790.47|2777.47|30
1623076030000|2021-06-07 14:27:10|2791.28|2778.28|2791.41|2778.41|2791.43|2778.43|2791.26|2778.26|20
1623076040000|2021-06-07 14:27:20|2791.44|2778.44|2792.38|2779.38|2792.62|2779.62|2791.44|2778.44|31
1623076050000|2021-06-07 14:27:30|2792.39|2779.39|2791.41|2778.41|2792.49|2779.49|2791.35|2778.35|27
1623076060000|2021-06-07 14:27:40|2791.39|2778.39|2792.42|2779.42|2792.46|2779.46|2791.39|2778.39|35
1623076070000|2021-06-07 14:27:50|2792.34|2779.34|2791.67|2778.67|2792.4|2779.4|2791.67|2778.67|26
1623076080000|2021-06-07 14:28:00|2791.63|2778.63|2791.13|2778.13|2791.88|2778.88|2790.47|2777.47|33
1623076090000|2021-06-07 14:28:10|2791.14|2778.14|2791.61|2778.61|2792.08|2779.08|2791.14|2778.14|30
1623076100000|2021-06-07 14:28:20|2791.59|2778.59|2791.27|2778.27|2791.59|2778.59|2790.9|2777.9|31
1623076110000|2021-06-07 14:28:30|2791.37|2778.37|2792.61|2779.61|2792.71|2779.71|2791.37|2778.37|29
1623076120000|2021-06-07 14:28:40|2792.58|2779.58|2793.26|2780.26|2793.37|2780.37|2792.17|2779.17|35
1623076130000|2021-06-07 14:28:50|2793.33|2780.33|2793.39|2780.39|2793.95|2780.95|2792.89|2779.89|37
1623076140000|2021-06-07 14:29:00|2793.43|2780.43|2793.69|2780.69|2794.18|2781.18|2793.24|2780.24|35
1623076150000|2021-06-07 14:29:10|2793.61|2780.61|2794.3|2781.3|2794.3|2781.3|2793.61|2780.61|18
1623076160000|2021-06-07 14:29:20|2794.32|2781.32|2794.79|2781.79|2794.99|2781.99|2794.17|2781.17|36
1623076170000|2021-06-07 14:29:30|2794.8|2781.8|2794.89|2781.89|2795.26|2782.26|2794.62|2781.62|34
1623076180000|2021-06-07 14:29:40|2794.91|2781.91|2794.9|2781.9|2794.93|2781.93|2794.55|2781.55|28
1623076190000|2021-06-07 14:29:50|2794.83|2781.83|2793.33|2780.33|2794.83|2781.83|2793.25|2780.25|25
1623076200000|2021-06-07 14:30:00|2793.25|2780.25|2794.96|2781.96|2794.98|2781.98|2793.25|2780.25|27
1623076210000|2021-06-07 14:30:10|2794.95|2781.95|2793.02|2780.02|2794.95|2781.95|2793.02|2780.02|27
1623076220000|2021-06-07 14:30:20|2793.01|2780.01|2791.36|2778.36|2793.31|2780.31|2791.18|2778.18|17
1623076230000|2021-06-07 14:30:30|2791.33|2778.33|2790.67|2777.67|2791.97|2778.97|2790.67|2777.67|33
1623076240000|2021-06-07 14:30:40|2790.62|2777.62|2789.11|2776.11|2790.62|2777.62|2788.8|2775.8|30
1623076250000|2021-06-07 14:30:50|2789.05|2776.05|2787.78|2774.78|2789.05|2776.05|2787.72|2774.72|23
1623076260000|2021-06-07 14:31:00|2787.74|2774.74|2789.29|2776.29|2789.51|2776.51|2787.74|2774.74|29
1623076270000|2021-06-07 14:31:10|2789.34|2776.34|2788.05|2775.05|2789.55|2776.55|2788.05|2775.05|35
1623076280000|2021-06-07 14:31:20|2787.96|2774.96|2785.7|2772.7|2787.96|2774.96|2785.7|2772.7|24
1623076290000|2021-06-07 14:31:30|2785.76|2772.76|2784.35|2771.35|2785.76|2772.76|2783.37|2770.37|33
1623076300000|2021-06-07 14:31:40|2784.54|2771.54|2783.62|2770.62|2784.92|2771.92|2783.62|2770.62|31
1623076310000|2021-06-07 14:31:50|2783.68|2770.68|2781.79|2768.79|2783.68|2770.68|2781.79|2768.79|35
1623076320000|2021-06-07 14:32:00|2781.59|2768.59|2783.71|2770.71|2783.71|2770.71|2780.56|2767.56|37
1623076330000|2021-06-07 14:32:10|2784.16|2771.16|2784.04|2771.04|2784.73|2771.73|2784.04|2771.04|35
1623076340000|2021-06-07 14:32:20|2784.16|2771.16|2784.45|2771.45|2784.67|2771.67|2784.16|2771.16|27
1623076350000|2021-06-07 14:32:30|2784.47|2771.47|2784.65|2771.65|2784.71|2771.71|2784.33|2771.33|18
1623076360000|2021-06-07 14:32:40|2784.62|2771.62|2784.32|2771.32|2784.98|2771.98|2784.3|2771.3|21
1623076370000|2021-06-07 14:32:50|2784.33|2771.33|2784.2|2771.2|2784.78|2771.78|2784.18|2771.18|33
1623076380000|2021-06-07 14:33:00|2784.19|2771.19|2786.99|2773.99|2787.02|2774.02|2784.08|2771.08|34
1623076390000|2021-06-07 14:33:10|2787.02|2774.02|2786.7|2773.7|2788.36|2775.36|2786.7|2773.7|36
1623076400000|2021-06-07 14:33:20|2786.64|2773.64|2787.02|2774.02|2787.02|2774.02|2785.82|2772.82|38
1623076410000|2021-06-07 14:33:30|2787.05|2774.05|2787.49|2774.49|2787.82|2774.82|2786.82|2773.82|36
1623076420000|2021-06-07 14:33:40|2787.48|2774.48|2787.45|2774.45|2787.5|2774.5|2787.31|2774.31|30
1623076430000|2021-06-07 14:33:50|2787.61|2774.61|2787.43|2774.43|2787.61|2774.61|2787.37|2774.37|27
1623076440000|2021-06-07 14:34:00|2787.44|2774.44|2785.66|2772.66|2787.53|2774.53|2785.49|2772.49|26
1623076450000|2021-06-07 14:34:10|2785.56|2772.56|2785.91|2772.91|2786.08|2773.08|2785.43|2772.43|32
1623076460000|2021-06-07 14:34:20|2785.99|2772.99|2787.3|2774.3|2787.3|2774.3|2785.99|2772.99|26
1623076470000|2021-06-07 14:34:30|2786.71|2773.71|2786.13|2773.13|2787.13|2774.13|2786.07|2773.07|23
1623076480000|2021-06-07 14:34:40|2786.06|2773.06|2786.38|2773.38|2786.46|2773.46|2786.05|2773.05|20
1623076490000|2021-06-07 14:34:50|2786.46|2773.46|2786.46|2773.46|2786.57|2773.57|2786.46|2773.46|12
1623076500000|2021-06-07 14:35:00|2786.47|2773.47|2784.94|2771.94|2786.66|2773.66|2784.94|2771.94|31
1623076510000|2021-06-07 14:35:10|2785.04|2772.04|2785.04|2772.04|2785.27|2772.27|2784.65|2771.65|20
1623076520000|2021-06-07 14:35:20|2785.08|2772.08|2784.7|2771.7|2785.37|2772.37|2784.7|2771.7|21
1623076530000|2021-06-07 14:35:30|2784.71|2771.71|2783.23|2770.23|2785.02|2772.02|2782.8|2769.8|26
1623076540000|2021-06-07 14:35:40|2783.25|2770.25|2781.95|2768.95|2783.27|2770.27|2781.77|2768.77|26
1623076550000|2021-06-07 14:35:50|2782.05|2769.05|2780.25|2767.25|2782.39|2769.39|2780.09|2767.09|34
1623076560000|2021-06-07 14:36:00|2780.29|2767.29|2784.02|2771.02|2784.03|2771.03|2780.16|2767.16|36
1623076570000|2021-06-07 14:36:10|2784.03|2771.03|2782.26|2769.26|2784.06|2771.06|2782.21|2769.21|29
1623076580000|2021-06-07 14:36:20|2782.32|2769.32|2782.47|2769.47|2782.96|2769.96|2782.32|2769.32|34
1623076590000|2021-06-07 14:36:30|2782.18|2769.18|2780.72|2767.72|2782.18|2769.18|2780.72|2767.72|31
1623076600000|2021-06-07 14:36:40|2780.26|2767.26|2780.04|2767.04|2780.66|2767.66|2779.87|2766.87|36
1623076610000|2021-06-07 14:36:50|2779.86|2766.86|2779.26|2766.26|2780.18|2767.18|2779.26|2766.26|34
1623076620000|2021-06-07 14:37:00|2779.3|2766.3|2781.17|2768.17|2781.21|2768.21|2779.24|2766.24|36
1623076630000|2021-06-07 14:37:10|2781.14|2768.14|2781.64|2768.64|2781.71|2768.71|2780.76|2767.76|32
1623076640000|2021-06-07 14:37:20|2781.65|2768.65|2781.92|2768.92|2781.92|2768.92|2781.43|2768.43|31
1623076650000|2021-06-07 14:37:30|2781.94|2768.94|2783.73|2770.73|2783.97|2770.97|2781.43|2768.43|28
1623076660000|2021-06-07 14:37:40|2783.68|2770.68|2781.79|2768.79|2783.68|2770.68|2781.7|2768.7|29
1623076670000|2021-06-07 14:37:50|2781.72|2768.72|2781.56|2768.56|2781.72|2768.72|2781.25|2768.25|26
1623076680000|2021-06-07 14:38:00|2781.55|2768.55|2781.04|2768.04|2781.55|2768.55|2781|2768|29
1623076690000|2021-06-07 14:38:10|2781.09|2768.09|2779.94|2766.94|2781.27|2768.27|2779.94|2766.94|27
1623076700000|2021-06-07 14:38:20|2779.76|2766.76|2778.92|2765.92|2780.49|2767.49|2778.92|2765.92|32
1623076710000|2021-06-07 14:38:30|2778.99|2765.99|2778.61|2765.61|2779.23|2766.23|2778.43|2765.43|32
1623076720000|2021-06-07 14:38:40|2778.33|2765.33|2777.53|2764.53|2778.62|2765.62|2777.45|2764.45|34
1623076730000|2021-06-07 14:38:50|2777.52|2764.52|2773.07|2760.07|2777.52|2764.52|2773.04|2760.04|35
1623076740000|2021-06-07 14:39:00|2773.22|2760.22|2777|2764|2777.37|2764.37|2773.18|2760.18|34
1623076750000|2021-06-07 14:39:10|2776.73|2763.73|2777.62|2764.62|2777.62|2764.62|2776.66|2763.66|28
1623076760000|2021-06-07 14:39:20|2777.83|2764.83|2776.12|2763.12|2778.46|2765.46|2776.12|2763.12|32
1623076770000|2021-06-07 14:39:30|2776.09|2763.09|2775.91|2762.91|2776.32|2763.32|2775.47|2762.47|34
1623076780000|2021-06-07 14:39:40|2775.9|2762.9|2776.56|2763.56|2776.58|2763.58|2775.33|2762.33|26
1623076790000|2021-06-07 14:39:50|2776.1|2763.1|2776.52|2763.52|2776.52|2763.52|2775.67|2762.67|34
1623076800000|2021-06-07 14:40:00|2776.6|2763.6|2771.98|2758.98|2776.65|2763.65|2771.95|2758.95|35
1623076810000|2021-06-07 14:40:10|2772.19|2759.19|2771.94|2758.94|2774.21|2761.21|2771.65|2758.65|36
1623076820000|2021-06-07 14:40:20|2771.96|2758.96|2772.28|2759.28|2773.85|2760.85|2771.79|2758.79|35
1623076830000|2021-06-07 14:40:30|2772.04|2759.04|2772.29|2759.29|2773.21|2760.21|2771.64|2758.64|36
1623076840000|2021-06-07 14:40:40|2772.69|2759.69|2772.78|2759.78|2772.86|2759.86|2772.39|2759.39|31
1623076850000|2021-06-07 14:40:50|2772.87|2759.87|2769.66|2756.66|2772.87|2759.87|2768.61|2755.61|36
1623076860000|2021-06-07 14:41:00|2769.57|2756.57|2768|2755|2770.43|2757.43|2766.84|2753.84|39
1623076870000|2021-06-07 14:41:10|2768.05|2755.05|2771.44|2758.44|2771.51|2758.51|2767.9|2754.9|35
1623076880000|2021-06-07 14:41:20|2770.02|2757.02|2771.31|2758.31|2771.91|2758.91|2769.52|2756.52|39
1623076890000|2021-06-07 14:41:30|2771.32|2758.32|2770.86|2757.86|2771.73|2758.73|2769.61|2756.61|37
1623076900000|2021-06-07 14:41:40|2770.71|2757.71|2772.19|2759.19|2772.19|2759.19|2770.08|2757.08|39
1623076910000|2021-06-07 14:41:50|2772.42|2759.42|2772.55|2759.55|2773.02|2760.02|2771.91|2758.91|36
1623076920000|2021-06-07 14:42:00|2772.31|2759.31|2777.24|2764.24|2777.36|2764.36|2772.31|2759.31|40
1623076930000|2021-06-07 14:42:10|2777.27|2764.27|2775.63|2762.63|2777.34|2764.34|2775.38|2762.38|39
1623076940000|2021-06-07 14:42:20|2775.49|2762.49|2776.84|2763.84|2777.15|2764.15|2775.49|2762.49|34
1623076950000|2021-06-07 14:42:30|2776.83|2763.83|2776.76|2763.76|2777.11|2764.11|2776.11|2763.11|37
1623076960000|2021-06-07 14:42:40|2776.79|2763.79|2777.61|2764.61|2777.62|2764.62|2776.7|2763.7|27
1623076970000|2021-06-07 14:42:50|2777.57|2764.57|2778.08|2765.08|2778.34|2765.34|2777.5|2764.5|30
1623076980000|2021-06-07 14:43:00|2778.21|2765.21|2780.31|2767.31|2780.71|2767.71|2778.19|2765.19|33
1623076990000|2021-06-07 14:43:10|2780.06|2767.06|2779.15|2766.15|2780.33|2767.33|2778.85|2765.85|34
1623077000000|2021-06-07 14:43:20|2779.13|2766.13|2778.11|2765.11|2779.13|2766.13|2778.05|2765.05|28
1623077010000|2021-06-07 14:43:30|2778.01|2765.01|2777.61|2764.61|2778.12|2765.12|2777.19|2764.19|33
1623077020000|2021-06-07 14:43:40|2777.87|2764.87|2776.69|2763.69|2778.78|2765.78|2776.55|2763.55|36
1623077030000|2021-06-07 14:43:50|2776.94|2763.94|2777.08|2764.08|2777.71|2764.71|2776.85|2763.85|37
1623077040000|2021-06-07 14:44:00|2777.35|2764.35|2779.21|2766.21|2779.24|2766.24|2777.24|2764.24|35
1623077050000|2021-06-07 14:44:10|2779.29|2766.29|2779.34|2766.34|2780.96|2767.96|2778.53|2765.53|39
1623077060000|2021-06-07 14:44:20|2779.23|2766.23|2778.3|2765.3|2779.4|2766.4|2777.92|2764.92|37
1623077070000|2021-06-07 14:44:30|2778.29|2765.29|2779.12|2766.12|2779.12|2766.12|2778.07|2765.07|35
1623077080000|2021-06-07 14:44:40|2778.62|2765.62|2778.54|2765.54|2778.73|2765.73|2777.18|2764.18|35
1623077090000|2021-06-07 14:44:50|2778.55|2765.55|2779.55|2766.55|2779.55|2766.55|2777.54|2764.54|36
1623077100000|2021-06-07 14:45:00|2779.58|2766.58|2779.73|2766.73|2779.85|2766.85|2778.49|2765.49|34
1623077110000|2021-06-07 14:45:10|2779.74|2766.74|2780.3|2767.3|2780.3|2767.3|2779.62|2766.62|20
1623077120000|2021-06-07 14:45:20|2780.28|2767.28|2777.8|2764.8|2780.28|2767.28|2777.8|2764.8|29
1623077130000|2021-06-07 14:45:30|2777.65|2764.65|2777.78|2764.78|2778.28|2765.28|2777.65|2764.65|30
1623077140000|2021-06-07 14:45:40|2777.8|2764.8|2777.98|2764.98|2778.03|2765.03|2777.8|2764.8|20
1623077150000|2021-06-07 14:45:50|2778.03|2765.03|2778.06|2765.06|2778.06|2765.06|2777.98|2764.98|7
1623077160000|2021-06-07 14:46:00|2778.05|2765.05|2778.1|2765.1|2778.1|2765.1|2777.3|2764.3|29
1623077170000|2021-06-07 14:46:10|2778.15|2765.15|2778.61|2765.61|2779.36|2766.36|2778.11|2765.11|35
1623077180000|2021-06-07 14:46:20|2778.55|2765.55|2779.19|2766.19|2779.19|2766.19|2778.55|2765.55|28
1623077190000|2021-06-07 14:46:30|2779.18|2766.18|2778.63|2765.63|2779.74|2766.74|2778.24|2765.24|32
1623077200000|2021-06-07 14:46:40|2778.55|2765.55|2778.38|2765.38|2778.71|2765.71|2778.37|2765.37|28
1623077210000|2021-06-07 14:46:50|2778.32|2765.32|2777.62|2764.62|2778.4|2765.4|2777.62|2764.62|30
1623077220000|2021-06-07 14:47:00|2777.58|2764.58|2777.21|2764.21|2778.32|2765.32|2777.2|2764.2|26
1623077230000|2021-06-07 14:47:10|2777.25|2764.25|2777.11|2764.11|2777.71|2764.71|2776.9|2763.9|32
1623077240000|2021-06-07 14:47:20|2777.08|2764.08|2774.03|2761.03|2777.11|2764.11|2774.03|2761.03|25
1623077250000|2021-06-07 14:47:30|2774.11|2761.11|2774.65|2761.65|2775.24|2762.24|2774.03|2761.03|32
1623077260000|2021-06-07 14:47:40|2774.25|2761.25|2774.03|2761.03|2774.79|2761.79|2773.5|2760.5|32
1623077270000|2021-06-07 14:47:50|2773.89|2760.89|2774.27|2761.27|2774.78|2761.78|2773.69|2760.69|29
1623077280000|2021-06-07 14:48:00|2774.35|2761.35|2774.72|2761.72|2775.68|2762.68|2774.35|2761.35|34
1623077290000|2021-06-07 14:48:10|2774.27|2761.27|2773.17|2760.17|2774.57|2761.57|2770.96|2757.96|28
1623077300000|2021-06-07 14:48:20|2773.16|2760.16|2773.66|2760.66|2773.89|2760.89|2773.07|2760.07|25
1623077310000|2021-06-07 14:48:30|2773.54|2760.54|2772.88|2759.88|2773.64|2760.64|2772.79|2759.79|19
1623077320000|2021-06-07 14:48:40|2772.87|2759.87|2771.11|2758.11|2772.87|2759.87|2771.11|2758.11|22
1623077330000|2021-06-07 14:48:50|2771.28|2758.28|2771.36|2758.36|2771.97|2758.97|2771.04|2758.04|34
1623077340000|2021-06-07 14:49:00|2771.23|2758.23|2771.1|2758.1|2771.79|2758.79|2770.85|2757.85|27
1623077350000|2021-06-07 14:49:10|2771.27|2758.27|2769.61|2756.61|2771.27|2758.27|2769.25|2756.25|39
1623077360000|2021-06-07 14:49:20|2769.62|2756.62|2769.21|2756.21|2769.67|2756.67|2768.32|2755.32|38
1623077370000|2021-06-07 14:49:30|2769.23|2756.23|2770.71|2757.71|2770.95|2757.95|2769.1|2756.1|33
1623077380000|2021-06-07 14:49:40|2770.69|2757.69|2770.29|2757.29|2771.21|2758.21|2770.14|2757.14|39
1623077390000|2021-06-07 14:49:50|2770.35|2757.35|2771.13|2758.13|2771.13|2758.13|2770.35|2757.35|34
1623077400000|2021-06-07 14:50:00|2771.06|2758.06|2772.08|2759.08|2772.49|2759.49|2771|2758|37
1623077410000|2021-06-07 14:50:10|2772.1|2759.1|2774.3|2761.3|2774.3|2761.3|2772.09|2759.09|30
1623077420000|2021-06-07 14:50:20|2774.31|2761.31|2775.45|2762.45|2775.45|2762.45|2774.07|2761.07|34
1623077430000|2021-06-07 14:50:30|2775.46|2762.46|2773.23|2760.23|2775.46|2762.46|2772.32|2759.32|37
1623077440000|2021-06-07 14:50:40|2773.18|2760.18|2772.68|2759.68|2773.5|2760.5|2772.52|2759.52|33
1623077450000|2021-06-07 14:50:50|2772.88|2759.88|2773.24|2760.24|2773.49|2760.49|2772.88|2759.88|35
1623077460000|2021-06-07 14:51:00|2773.09|2760.09|2771.51|2758.51|2773.09|2760.09|2771.51|2758.51|34
1623077470000|2021-06-07 14:51:10|2771.64|2758.64|2771.49|2758.49|2771.64|2758.64|2770.6|2757.6|37
1623077480000|2021-06-07 14:51:20|2771.34|2758.34|2770.31|2757.31|2771.46|2758.46|2769.48|2756.48|35
1623077490000|2021-06-07 14:51:30|2770.36|2757.36|2770.53|2757.53|2770.76|2757.76|2770.23|2757.23|29
1623077500000|2021-06-07 14:51:40|2770.51|2757.51|2768.9|2755.9|2770.53|2757.53|2768.9|2755.9|38
1623077510000|2021-06-07 14:51:50|2768.93|2755.93|2766.91|2753.91|2768.93|2755.93|2766.91|2753.91|34
1623077520000|2021-06-07 14:52:00|2766.65|2753.65|2761.71|2748.71|2766.85|2753.85|2759.97|2746.97|38
1623077530000|2021-06-07 14:52:10|2762.08|2749.08|2765.76|2752.76|2765.76|2752.76|2762.08|2749.08|40
1623077540000|2021-06-07 14:52:20|2765.84|2752.84|2764.93|2751.93|2765.84|2752.84|2764.16|2751.16|36
1623077550000|2021-06-07 14:52:30|2765.16|2752.16|2767.4|2754.4|2767.77|2754.77|2764.37|2751.37|37
1623077560000|2021-06-07 14:52:40|2767.84|2754.84|2767.65|2754.65|2768.42|2755.42|2767.13|2754.13|37
1623077570000|2021-06-07 14:52:50|2768.14|2755.14|2770.55|2757.55|2770.69|2757.69|2768.07|2755.07|37
1623077580000|2021-06-07 14:53:00|2770.04|2757.04|2768.61|2755.61|2770.04|2757.04|2768.06|2755.06|37
1623077590000|2021-06-07 14:53:10|2768.67|2755.67|2771.31|2758.31|2771.31|2758.31|2768.67|2755.67|35
1623077600000|2021-06-07 14:53:20|2771.38|2758.38|2773.28|2760.28|2773.98|2760.98|2771.38|2758.38|37
1623077610000|2021-06-07 14:53:30|2773.3|2760.3|2775.67|2762.67|2777.07|2764.07|2773.3|2760.3|34
1623077620000|2021-06-07 14:53:40|2775.75|2762.75|2774.6|2761.6|2775.84|2762.84|2774.43|2761.43|40
1623077630000|2021-06-07 14:53:50|2774.57|2761.57|2775.55|2762.55|2776.92|2763.92|2774.57|2761.57|38
1623077640000|2021-06-07 14:54:00|2775.39|2762.39|2778.43|2765.43|2779.25|2766.25|2774.49|2761.49|37
1623077650000|2021-06-07 14:54:10|2778.51|2765.51|2781.5|2768.5|2781.5|2768.5|2778.51|2765.51|38
1623077660000|2021-06-07 14:54:20|2781.52|2768.52|2785.91|2772.91|2786.24|2773.24|2781.36|2768.36|40
1623077670000|2021-06-07 14:54:30|2786.24|2773.24|2784.55|2771.55|2786.24|2773.24|2783.71|2770.71|38
1623077680000|2021-06-07 14:54:40|2784.79|2771.79|2783.33|2770.33|2785.13|2772.13|2783.29|2770.29|37
1623077690000|2021-06-07 14:54:50|2783.16|2770.16|2784.03|2771.03|2784.03|2771.03|2782.49|2769.49|25
1623077700000|2021-06-07 14:55:00|2783.96|2770.96|2783.08|2770.08|2784|2771|2781.21|2768.21|36
1623077710000|2021-06-07 14:55:10|2783.09|2770.09|2785.28|2772.28|2785.63|2772.63|2783.06|2770.06|36
1623077720000|2021-06-07 14:55:20|2784.92|2771.92|2785.8|2772.8|2785.8|2772.8|2784.67|2771.67|34
1623077730000|2021-06-07 14:55:30|2786.52|2773.52|2785.73|2772.73|2786.52|2773.52|2784.73|2771.73|36
1623077740000|2021-06-07 14:55:40|2785.55|2772.55|2785.3|2772.3|2786.57|2773.57|2785.3|2772.3|36
1623077750000|2021-06-07 14:55:50|2785.23|2772.23|2785.81|2772.81|2785.83|2772.83|2785.14|2772.14|33
1623077760000|2021-06-07 14:56:00|2785.99|2772.99|2786.49|2773.49|2786.49|2773.49|2785.46|2772.46|34
1623077770000|2021-06-07 14:56:10|2786.74|2773.74|2788.16|2775.16|2788.74|2775.74|2786.62|2773.62|37
1623077780000|2021-06-07 14:56:20|2788.14|2775.14|2786.08|2773.08|2788.14|2775.14|2785.69|2772.69|37
1623077790000|2021-06-07 14:56:30|2786.04|2773.04|2785.79|2772.79|2787.12|2774.12|2785.79|2772.79|33
1623077800000|2021-06-07 14:56:40|2785.8|2772.8|2785.69|2772.69|2786.15|2773.15|2785.52|2772.52|32
1623077810000|2021-06-07 14:56:50|2785.64|2772.64|2787.51|2774.51|2787.86|2774.86|2784.61|2771.61|33
1623077820000|2021-06-07 14:57:00|2787.61|2774.61|2785.73|2772.73|2787.64|2774.64|2785.51|2772.51|35
1623077830000|2021-06-07 14:57:10|2785.7|2772.7|2783.36|2770.36|2785.86|2772.86|2783.36|2770.36|28
1623077840000|2021-06-07 14:57:20|2783.4|2770.4|2784.96|2771.96|2785.23|2772.23|2783.36|2770.36|26
1623077850000|2021-06-07 14:57:30|2784.92|2771.92|2785.76|2772.76|2785.85|2772.85|2784.5|2771.5|35
1623077860000|2021-06-07 14:57:40|2785.83|2772.83|2784.92|2771.92|2785.92|2772.92|2784.61|2771.61|37
1623077870000|2021-06-07 14:57:50|2784.86|2771.86|2785.45|2772.45|2785.58|2772.58|2784.73|2771.73|31
1623077880000|2021-06-07 14:58:00|2785.57|2772.57|2784.77|2771.77|2785.73|2772.73|2784.45|2771.45|30
1623077890000|2021-06-07 14:58:10|2784.76|2771.76|2782.4|2769.4|2784.76|2771.76|2781.73|2768.73|33
1623077900000|2021-06-07 14:58:20|2782.77|2769.77|2781.87|2768.87|2783.11|2770.11|2781.69|2768.69|35
1623077910000|2021-06-07 14:58:30|2781.77|2768.77|2783.28|2770.28|2783.54|2770.54|2781.59|2768.59|37
1623077920000|2021-06-07 14:58:40|2783.32|2770.32|2783.56|2770.56|2783.95|2770.95|2783|2770|30
1623077930000|2021-06-07 14:58:50|2783.64|2770.64|2783.57|2770.57|2783.71|2770.71|2783.35|2770.35|26
1623077940000|2021-06-07 14:59:00|2783.56|2770.56|2784.31|2771.31|2784.31|2771.31|2783.41|2770.41|28
1623077950000|2021-06-07 14:59:10|2784.42|2771.42|2785.3|2772.3|2785.3|2772.3|2783.8|2770.8|32
1623077960000|2021-06-07 14:59:20|2785.41|2772.41|2784.45|2771.45|2785.44|2772.44|2784.21|2771.21|33
1623077970000|2021-06-07 14:59:30|2784.47|2771.47|2784.14|2771.14|2784.7|2771.7|2784.14|2771.14|27
1623077980000|2021-06-07 14:59:40|2784.11|2771.11|2783.5|2770.5|2784.24|2771.24|2783.5|2770.5|29
1623077990000|2021-06-07 14:59:50|2783.42|2770.42|2784.19|2771.19|2784.19|2771.19|2783.42|2770.42|29
1623078000000|2021-06-07 15:00:00|2784.15|2771.15|2779.81|2766.81|2784.2|2771.2|2779.46|2766.46|38
1623078010000|2021-06-07 15:00:10|2779.77|2766.77|2780.08|2767.08|2780.52|2767.52|2779.77|2766.77|37
1623078020000|2021-06-07 15:00:20|2779.84|2766.84|2778.22|2765.22|2779.84|2766.84|2778.16|2765.16|27
1623078030000|2021-06-07 15:00:30|2778.09|2765.09|2776.97|2763.97|2778.09|2765.09|2776.97|2763.97|25
1623078040000|2021-06-07 15:00:40|2776.99|2763.99|2778.44|2765.44|2778.48|2765.48|2776.95|2763.95|18
1623078050000|2021-06-07 15:00:50|2778.48|2765.48|2780.21|2767.21|2780.27|2767.27|2778.48|2765.48|36
1623078060000|2021-06-07 15:01:00|2780.17|2767.17|2778.07|2765.07|2780.25|2767.25|2777.69|2764.69|32
1623078070000|2021-06-07 15:01:10|2778.24|2765.24|2776.4|2763.4|2778.26|2765.26|2776.28|2763.28|33
1623078080000|2021-06-07 15:01:20|2776.44|2763.44|2775.77|2762.77|2776.69|2763.69|2775.37|2762.37|32
1623078090000|2021-06-07 15:01:30|2775.79|2762.79|2775.17|2762.17|2776|2763|2775.1|2762.1|32
1623078100000|2021-06-07 15:01:40|2775|2762|2774.28|2761.28|2775.34|2762.34|2773.93|2760.93|32
1623078110000|2021-06-07 15:01:50|2774.12|2761.12|2774.12|2761.12|2774.62|2761.62|2773.7|2760.7|37
1623078120000|2021-06-07 15:02:00|2774.04|2761.04|2773.83|2760.83|2774.25|2761.25|2773.79|2760.79|30
1623078130000|2021-06-07 15:02:10|2773.8|2760.8|2773.95|2760.95|2774.22|2761.22|2773.8|2760.8|37
1623078140000|2021-06-07 15:02:20|2773.96|2760.96|2774.21|2761.21|2774.43|2761.43|2773.9|2760.9|29
1623078150000|2021-06-07 15:02:30|2774.2|2761.2|2774.19|2761.19|2774.26|2761.26|2774.07|2761.07|24
1623078160000|2021-06-07 15:02:40|2774.15|2761.15|2775.73|2762.73|2776.56|2763.56|2774.15|2761.15|33
1623078170000|2021-06-07 15:02:50|2775.72|2762.72|2776.66|2763.66|2776.74|2763.74|2775.42|2762.42|35
1623078180000|2021-06-07 15:03:00|2776.77|2763.77|2775.67|2762.67|2776.92|2763.92|2775.63|2762.63|31
1623078190000|2021-06-07 15:03:10|2775.53|2762.53|2774.32|2761.32|2775.53|2762.53|2774.32|2761.32|22
1623078200000|2021-06-07 15:03:20|2774.33|2761.33|2774.33|2761.33|2775.65|2762.65|2774.33|2761.33|32
1623078210000|2021-06-07 15:03:30|2774.27|2761.27|2774.64|2761.64|2774.64|2761.64|2773.89|2760.89|38
1623078220000|2021-06-07 15:03:40|2774.82|2761.82|2774.82|2761.82|2775.46|2762.46|2774.82|2761.82|30
1623078230000|2021-06-07 15:03:50|2774.83|2761.83|2774.32|2761.32|2776.21|2763.21|2774.31|2761.31|37
1623078240000|2021-06-07 15:04:00|2774.26|2761.26|2774.98|2761.98|2774.98|2761.98|2774.18|2761.18|24
1623078250000|2021-06-07 15:04:10|2775.04|2762.04|2776.14|2763.14|2776.86|2763.86|2774.91|2761.91|37
1623078260000|2021-06-07 15:04:20|2776.09|2763.09|2774.99|2761.99|2776.09|2763.09|2774.86|2761.86|36
1623078270000|2021-06-07 15:04:30|2774.97|2761.97|2775.84|2762.84|2776.06|2763.06|2774.86|2761.86|38
1623078280000|2021-06-07 15:04:40|2775.83|2762.83|2776.39|2763.39|2776.56|2763.56|2775.83|2762.83|33
1623078290000|2021-06-07 15:04:50|2776.65|2763.65|2776.95|2763.95|2776.95|2763.95|2776.09|2763.09|36
1623078300000|2021-06-07 15:05:00|2776.94|2763.94|2776.95|2763.95|2777.42|2764.42|2776.65|2763.65|19
1623078310000|2021-06-07 15:05:10|2777.12|2764.12|2776.15|2763.15|2777.17|2764.17|2775.96|2762.96|32
1623078320000|2021-06-07 15:05:20|2776.07|2763.07|2776.07|2763.07|2776.16|2763.16|2775.87|2762.87|32
1623078330000|2021-06-07 15:05:30|2776.04|2763.04|2776.07|2763.07|2776.17|2763.17|2775.75|2762.75|29
1623078340000|2021-06-07 15:05:40|2775.99|2762.99|2776.42|2763.42|2776.5|2763.5|2775.99|2762.99|22
1623078350000|2021-06-07 15:05:50|2776.79|2763.79|2777.09|2764.09|2777.09|2764.09|2776.79|2763.79|22
1623078360000|2021-06-07 15:06:00|2777.05|2764.05|2777.13|2764.13|2778.02|2765.02|2776.93|2763.93|34
1623078370000|2021-06-07 15:06:10|2777.06|2764.06|2775.99|2762.99|2777.15|2764.15|2775.63|2762.63|37
1623078380000|2021-06-07 15:06:20|2776.31|2763.31|2776.74|2763.74|2776.74|2763.74|2775.69|2762.69|29
1623078390000|2021-06-07 15:06:30|2776.88|2763.88|2776.87|2763.87|2777.07|2764.07|2776.67|2763.67|24
1623078400000|2021-06-07 15:06:40|2776.91|2763.91|2776.97|2763.97|2776.98|2763.98|2776.89|2763.89|18
1623078410000|2021-06-07 15:06:50|2776.98|2763.98|2776.38|2763.38|2776.98|2763.98|2776.19|2763.19|26
1623078420000|2021-06-07 15:07:00|2776.13|2763.13|2773.85|2760.85|2776.13|2763.13|2773.81|2760.81|26
1623078430000|2021-06-07 15:07:10|2774.09|2761.09|2773.78|2760.78|2774.29|2761.29|2773.73|2760.73|36
1623078440000|2021-06-07 15:07:20|2773.77|2760.77|2776.42|2763.42|2776.48|2763.48|2773.71|2760.71|33
1623078450000|2021-06-07 15:07:30|2776.43|2763.43|2776.68|2763.68|2777.43|2764.43|2776.38|2763.38|36
1623078460000|2021-06-07 15:07:40|2776.67|2763.67|2775.96|2762.96|2776.73|2763.73|2775.72|2762.72|28
1623078470000|2021-06-07 15:07:50|2775.97|2762.97|2777.87|2764.87|2777.87|2764.87|2775.96|2762.96|32
1623078480000|2021-06-07 15:08:00|2777.88|2764.88|2779.92|2766.92|2779.97|2766.97|2777.88|2764.88|36
1623078490000|2021-06-07 15:08:10|2779.88|2766.88|2780.33|2767.33|2780.41|2767.41|2779.81|2766.81|29
1623078500000|2021-06-07 15:08:20|2781.25|2768.25|2781.44|2768.44|2782.94|2769.94|2781.18|2768.18|37
1623078510000|2021-06-07 15:08:30|2781.45|2768.45|2781.7|2768.7|2782.28|2769.28|2781.45|2768.45|37
1623078520000|2021-06-07 15:08:40|2781.71|2768.71|2781.88|2768.88|2781.99|2768.99|2780.94|2767.94|37
1623078530000|2021-06-07 15:08:50|2781.9|2768.9|2781.4|2768.4|2781.9|2768.9|2781.35|2768.35|32
1623078540000|2021-06-07 15:09:00|2781.63|2768.63|2780.19|2767.19|2781.63|2768.63|2780.16|2767.16|26
1623078550000|2021-06-07 15:09:10|2780.2|2767.2|2779.47|2766.47|2780.2|2767.2|2779.35|2766.35|29
1623078560000|2021-06-07 15:09:20|2779.2|2766.2|2779.78|2766.78|2779.84|2766.84|2778.76|2765.76|25
1623078570000|2021-06-07 15:09:30|2780.34|2767.34|2779.76|2766.76|2780.34|2767.34|2779.1|2766.1|37
1623078580000|2021-06-07 15:09:40|2779.75|2766.75|2781.45|2768.45|2781.45|2768.45|2779.54|2766.54|29
1623078590000|2021-06-07 15:09:50|2781.37|2768.37|2781.96|2768.96|2782.11|2769.11|2781.37|2768.37|31
1623078600000|2021-06-07 15:10:00|2782.06|2769.06|2782.01|2769.01|2782.72|2769.72|2782|2769|28
1623078610000|2021-06-07 15:10:10|2781.83|2768.83|2782.08|2769.08|2782.62|2769.62|2781.83|2768.83|35
1623078620000|2021-06-07 15:10:20|2782.26|2769.26|2780.64|2767.64|2782.46|2769.46|2780.64|2767.64|36
1623078630000|2021-06-07 15:10:30|2780.74|2767.74|2780.11|2767.11|2780.94|2767.94|2779.92|2766.92|31
1623078640000|2021-06-07 15:10:40|2780.34|2767.34|2779.87|2766.87|2780.71|2767.71|2779.64|2766.64|36
1623078650000|2021-06-07 15:10:50|2779.8|2766.8|2780.53|2767.53|2780.72|2767.72|2779.77|2766.77|30
1623078660000|2021-06-07 15:11:00|2780.56|2767.56|2779.98|2766.98|2780.56|2767.56|2779.86|2766.86|24
1623078670000|2021-06-07 15:11:10|2779.93|2766.93|2780.5|2767.5|2780.53|2767.53|2779.92|2766.92|14
1623078680000|2021-06-07 15:11:20|2780.48|2767.48|2780.07|2767.07|2780.48|2767.48|2779.92|2766.92|26
1623078690000|2021-06-07 15:11:30|2780.04|2767.04|2780.12|2767.12|2780.13|2767.13|2780.01|2767.01|20
1623078700000|2021-06-07 15:11:40|2780.22|2767.22|2780.8|2767.8|2781.04|2768.04|2780.17|2767.17|30
1623078710000|2021-06-07 15:11:50|2781.09|2768.09|2781.53|2768.53|2781.76|2768.76|2781.03|2768.03|36
1623078720000|2021-06-07 15:12:00|2781.75|2768.75|2781.25|2768.25|2781.93|2768.93|2781.17|2768.17|31
1623078730000|2021-06-07 15:12:10|2781.29|2768.29|2781.57|2768.57|2781.69|2768.69|2781.06|2768.06|33
1623078740000|2021-06-07 15:12:20|2781.34|2768.34|2782.36|2769.36|2782.36|2769.36|2781.13|2768.13|35
1623078750000|2021-06-07 15:12:30|2782.54|2769.54|2782.46|2769.46|2782.59|2769.59|2782.44|2769.44|12
1623078760000|2021-06-07 15:12:40|2782.44|2769.44|2786.18|2773.18|2786.18|2773.18|2782.32|2769.32|24
1623078770000|2021-06-07 15:12:50|2786.22|2773.22|2786.01|2773.01|2786.31|2773.31|2785.45|2772.45|38
1623078780000|2021-06-07 15:13:00|2785.99|2772.99|2786.7|2773.7|2786.7|2773.7|2785.75|2772.75|34
1623078790000|2021-06-07 15:13:10|2786.82|2773.82|2789.91|2776.91|2789.92|2776.92|2786.82|2773.82|38
1623078800000|2021-06-07 15:13:20|2789.55|2776.55|2789.85|2776.85|2789.91|2776.91|2788.55|2775.55|35
1623078810000|2021-06-07 15:13:30|2789.79|2776.79|2791.46|2778.46|2791.82|2778.82|2788.94|2775.94|36
1623078820000|2021-06-07 15:13:40|2791.23|2778.23|2792.05|2779.05|2792.25|2779.25|2791.23|2778.23|32
1623078830000|2021-06-07 15:13:50|2792.21|2779.21|2792.33|2779.33|2792.49|2779.49|2791.71|2778.71|32
1623078840000|2021-06-07 15:14:00|2792.37|2779.37|2792.75|2779.75|2792.88|2779.88|2792.08|2779.08|34
1623078850000|2021-06-07 15:14:10|2792.95|2779.95|2792.68|2779.68|2793.27|2780.27|2792.59|2779.59|29
1623078860000|2021-06-07 15:14:20|2792.54|2779.54|2792.08|2779.08|2792.86|2779.86|2791.58|2778.58|31
1623078870000|2021-06-07 15:14:30|2792.1|2779.1|2791.42|2778.42|2792.1|2779.1|2791.22|2778.22|28
1623078880000|2021-06-07 15:14:40|2791.61|2778.61|2790.73|2777.73|2791.63|2778.63|2790.72|2777.72|29
1623078890000|2021-06-07 15:14:50|2790.75|2777.75|2789.75|2776.75|2790.77|2777.77|2789.64|2776.64|35
1623078900000|2021-06-07 15:15:00|2789.68|2776.68|2789.38|2776.38|2789.72|2776.72|2789.38|2776.38|16
1623078910000|2021-06-07 15:15:10|2789.43|2776.43|2789.5|2776.5|2789.65|2776.65|2789.09|2776.09|23
1623078920000|2021-06-07 15:15:20|2789.39|2776.39|2791.95|2778.95|2791.95|2778.95|2789.31|2776.31|29
1623078930000|2021-06-07 15:15:30|2791.97|2778.97|2791.73|2778.73|2792.72|2779.72|2791.1|2778.1|37
1623078940000|2021-06-07 15:15:40|2791.79|2778.79|2791.39|2778.39|2791.79|2778.79|2790.87|2777.87|26
1623078950000|2021-06-07 15:15:50|2791.26|2778.26|2792.8|2779.8|2792.84|2779.84|2791.26|2778.26|32
1623078960000|2021-06-07 15:16:00|2792.76|2779.76|2791.73|2778.73|2792.76|2779.76|2791.73|2778.73|20
1623078970000|2021-06-07 15:16:10|2791.74|2778.74|2790.87|2777.87|2792.12|2779.12|2790.87|2777.87|30
1623078980000|2021-06-07 15:16:20|2790.88|2777.88|2791.49|2778.49|2791.93|2778.93|2790.85|2777.85|20
1623078990000|2021-06-07 15:16:30|2791.27|2778.27|2791.25|2778.25|2791.79|2778.79|2790.79|2777.79|28
1623079000000|2021-06-07 15:16:40|2791.23|2778.23|2791.24|2778.24|2791.59|2778.59|2790.71|2777.71|33
1623079010000|2021-06-07 15:16:50|2791.27|2778.27|2790.02|2777.02|2791.27|2778.27|2789.59|2776.59|27
1623079020000|2021-06-07 15:17:00|2789.9|2776.9|2787.93|2774.93|2789.94|2776.94|2787.86|2774.86|28
1623079030000|2021-06-07 15:17:10|2787.92|2774.92|2787.92|2774.92|2788.21|2775.21|2787.7|2774.7|24
1623079040000|2021-06-07 15:17:20|2788.03|2775.03|2788.2|2775.2|2788.51|2775.51|2787.33|2774.33|40
1623079050000|2021-06-07 15:17:30|2788.22|2775.22|2788.25|2775.25|2788.58|2775.58|2788.16|2775.16|28
1623079060000|2021-06-07 15:17:40|2788.24|2775.24|2788.2|2775.2|2788.45|2775.45|2788.11|2775.11|31
1623079070000|2021-06-07 15:17:50|2788.19|2775.19|2788.05|2775.05|2788.63|2775.63|2788.01|2775.01|28
1623079080000|2021-06-07 15:18:00|2787.97|2774.97|2788.28|2775.28|2788.37|2775.37|2787.66|2774.66|19
1623079090000|2021-06-07 15:18:10|2788.23|2775.23|2788.22|2775.22|2789.24|2776.24|2788.16|2775.16|31
1623079100000|2021-06-07 15:18:20|2788.32|2775.32|2788.36|2775.36|2788.36|2775.36|2787.87|2774.87|28
1623079110000|2021-06-07 15:18:30|2788.09|2775.09|2788.01|2775.01|2788.32|2775.32|2787.95|2774.95|20
1623079120000|2021-06-07 15:18:40|2788.02|2775.02|2788.13|2775.13|2788.32|2775.32|2788.02|2775.02|27
1623079130000|2021-06-07 15:18:50|2788.14|2775.14|2788.31|2775.31|2788.31|2775.31|2788.09|2775.09|29
1623079140000|2021-06-07 15:19:00|2788.33|2775.33|2787.8|2774.8|2788.4|2775.4|2787.62|2774.62|18
1623079150000|2021-06-07 15:19:10|2787.79|2774.79|2788.1|2775.1|2788.16|2775.16|2787.69|2774.69|29
1623079160000|2021-06-07 15:19:20|2788.11|2775.11|2789.11|2776.11|2789.14|2776.14|2788.03|2775.03|35
1623079170000|2021-06-07 15:19:30|2789.14|2776.14|2789.31|2776.31|2789.31|2776.31|2788.09|2775.09|37
1623079180000|2021-06-07 15:19:40|2789.33|2776.33|2790.9|2777.9|2790.91|2777.91|2789.24|2776.24|36
1623079190000|2021-06-07 15:19:50|2790.65|2777.65|2789.93|2776.93|2790.65|2777.65|2789.51|2776.51|33
1623079200000|2021-06-07 15:20:00|2789.94|2776.94|2788.51|2775.51|2790.02|2777.02|2788.08|2775.08|38
1623079210000|2021-06-07 15:20:10|2788.5|2775.5|2789.08|2776.08|2789.2|2776.2|2788.21|2775.21|30
1623079220000|2021-06-07 15:20:20|2789.07|2776.07|2787.87|2774.87|2789.15|2776.15|2787.87|2774.87|32
1623079230000|2021-06-07 15:20:30|2787.96|2774.96|2787.36|2774.36|2788.08|2775.08|2787.36|2774.36|27
1623079240000|2021-06-07 15:20:40|2787.44|2774.44|2787.33|2774.33|2787.75|2774.75|2787.28|2774.28|29
1623079250000|2021-06-07 15:20:50|2787.29|2774.29|2787.62|2774.62|2788.12|2775.12|2787.29|2774.29|36
1623079260000|2021-06-07 15:21:00|2787.69|2774.69|2787.39|2774.39|2787.69|2774.69|2786.96|2773.96|35
1623079270000|2021-06-07 15:21:10|2787.35|2774.35|2787.24|2774.24|2787.35|2774.35|2787.08|2774.08|24
1623079280000|2021-06-07 15:21:20|2787.22|2774.22|2787.21|2774.21|2787.43|2774.43|2787.14|2774.14|21
1623079290000|2021-06-07 15:21:30|2787.23|2774.23|2787.26|2774.26|2787.26|2774.26|2787.16|2774.16|25
1623079300000|2021-06-07 15:21:40|2787.27|2774.27|2788.01|2775.01|2788.1|2775.1|2787.12|2774.12|26
1623079310000|2021-06-07 15:21:50|2788.1|2775.1|2787.33|2774.33|2788.1|2775.1|2787.12|2774.12|22
1623079320000|2021-06-07 15:22:00|2787.57|2774.57|2788.33|2775.33|2788.34|2775.34|2787.25|2774.25|36
1623079330000|2021-06-07 15:22:10|2788.34|2775.34|2788.39|2775.39|2789.05|2776.05|2788.19|2775.19|29
1623079340000|2021-06-07 15:22:20|2788.37|2775.37|2788.17|2775.17|2788.37|2775.37|2788|2775|35
1623079350000|2021-06-07 15:22:30|2788.14|2775.14|2788.26|2775.26|2788.31|2775.31|2787.96|2774.96|31
1623079360000|2021-06-07 15:22:40|2788.37|2775.37|2788.31|2775.31|2788.48|2775.48|2788.09|2775.09|29
1623079370000|2021-06-07 15:22:50|2788.3|2775.3|2788.34|2775.34|2788.44|2775.44|2788.25|2775.25|24
1623079380000|2021-06-07 15:23:00|2788.38|2775.38|2787.46|2774.46|2788.42|2775.42|2787.25|2774.25|36
1623079390000|2021-06-07 15:23:10|2787.43|2774.43|2788.25|2775.25|2788.26|2775.26|2787.43|2774.43|28
1623079400000|2021-06-07 15:23:20|2788.28|2775.28|2788.46|2775.46|2788.5|2775.5|2788.21|2775.21|29
1623079410000|2021-06-07 15:23:30|2788.5|2775.5|2789.86|2776.86|2790.1|2777.1|2788.42|2775.42|30
1623079420000|2021-06-07 15:23:40|2789.95|2776.95|2790.53|2777.53|2790.96|2777.96|2789.52|2776.52|33
1623079430000|2021-06-07 15:23:50|2790.62|2777.62|2791.91|2778.91|2792.06|2779.06|2790.42|2777.42|33
1623079440000|2021-06-07 15:24:00|2792.03|2779.03|2792.67|2779.67|2792.88|2779.88|2792.03|2779.03|33
1623079450000|2021-06-07 15:24:10|2792.66|2779.66|2793.99|2780.99|2795.13|2782.13|2792.54|2779.54|28
1623079460000|2021-06-07 15:24:20|2793.84|2780.84|2793.75|2780.75|2794.04|2781.04|2793.44|2780.44|35
1623079470000|2021-06-07 15:24:30|2793.76|2780.76|2792.45|2779.45|2794.01|2781.01|2792.45|2779.45|30
1623079480000|2021-06-07 15:24:40|2792.48|2779.48|2793.48|2780.48|2793.48|2780.48|2792.43|2779.43|26
1623079490000|2021-06-07 15:24:50|2793.51|2780.51|2795.14|2782.14|2795.19|2782.19|2793.26|2780.26|31
1623079500000|2021-06-07 15:25:00|2795.15|2782.15|2795.36|2782.36|2795.39|2782.39|2794.88|2781.88|23
1623079510000|2021-06-07 15:25:10|2795.34|2782.34|2795.04|2782.04|2795.34|2782.34|2794.84|2781.84|30
1623079520000|2021-06-07 15:25:20|2795.07|2782.07|2795.01|2782.01|2795.32|2782.32|2794.92|2781.92|21
1623079530000|2021-06-07 15:25:30|2794.98|2781.98|2794.89|2781.89|2795.22|2782.22|2794.89|2781.89|19
1623079540000|2021-06-07 15:25:40|2794.9|2781.9|2795.77|2782.77|2795.77|2782.77|2794.9|2781.9|20
1623079550000|2021-06-07 15:25:50|2795.76|2782.76|2795.47|2782.47|2795.76|2782.76|2795.11|2782.11|17
1623079560000|2021-06-07 15:26:00|2795.49|2782.49|2795.52|2782.52|2795.83|2782.83|2795.22|2782.22|32
1623079570000|2021-06-07 15:26:10|2795.47|2782.47|2795.79|2782.79|2796.48|2783.48|2795.47|2782.47|33
1623079580000|2021-06-07 15:26:20|2795.72|2782.72|2795.99|2782.99|2796.4|2783.4|2795.69|2782.69|33
1623079590000|2021-06-07 15:26:30|2795.94|2782.94|2795.86|2782.86|2796.24|2783.24|2795.85|2782.85|24
1623079600000|2021-06-07 15:26:40|2795.85|2782.85|2795.7|2782.7|2796|2783|2795.7|2782.7|14
1623079610000|2021-06-07 15:26:50|2795.81|2782.81|2795.76|2782.76|2795.94|2782.94|2795.7|2782.7|20
1623079620000|2021-06-07 15:27:00|2795.75|2782.75|2795.97|2782.97|2796.57|2783.57|2795.75|2782.75|34
1623079630000|2021-06-07 15:27:10|2795.82|2782.82|2795.81|2782.81|2795.9|2782.9|2795.75|2782.75|8
1623079640000|2021-06-07 15:27:20|2795.85|2782.85|2796.34|2783.34|2796.36|2783.36|2795.74|2782.74|30
1623079650000|2021-06-07 15:27:30|2796.35|2783.35|2796.05|2783.05|2796.35|2783.35|2795.87|2782.87|21
1623079660000|2021-06-07 15:27:40|2795.97|2782.97|2795.79|2782.79|2795.97|2782.97|2795.51|2782.51|16
1623079670000|2021-06-07 15:27:50|2795.67|2782.67|2795.86|2782.86|2796.31|2783.31|2795.47|2782.47|29
1623079680000|2021-06-07 15:28:00|2795.85|2782.85|2795.58|2782.58|2796.02|2783.02|2795.5|2782.5|23
1623079690000|2021-06-07 15:28:10|2795.64|2782.64|2795.96|2782.96|2796.12|2783.12|2795.5|2782.5|25
1623079700000|2021-06-07 15:28:20|2795.95|2782.95|2795.72|2782.72|2796.03|2783.03|2795.29|2782.29|30
1623079710000|2021-06-07 15:28:30|2795.75|2782.75|2793.6|2780.6|2795.75|2782.75|2793.52|2780.52|14
1623079720000|2021-06-07 15:28:40|2793.59|2780.59|2793.22|2780.22|2794.34|2781.34|2793.13|2780.13|33
1623079730000|2021-06-07 15:28:50|2793.08|2780.08|2793.44|2780.44|2793.44|2780.44|2793.05|2780.05|29
1623079740000|2021-06-07 15:29:00|2793.64|2780.64|2793.25|2780.25|2793.88|2780.88|2793.24|2780.24|22
1623079750000|2021-06-07 15:29:10|2793.14|2780.14|2793.1|2780.1|2793.18|2780.18|2793.02|2780.02|14
1623079760000|2021-06-07 15:29:20|2793.13|2780.13|2793.08|2780.08|2793.15|2780.15|2792.86|2779.86|22
1623079770000|2021-06-07 15:29:30|2793.09|2780.09|2792.97|2779.97|2793.13|2780.13|2792.78|2779.78|27
1623079780000|2021-06-07 15:29:40|2792.84|2779.84|2792.81|2779.81|2792.85|2779.85|2792.6|2779.6|22
1623079790000|2021-06-07 15:29:50|2792.74|2779.74|2792.83|2779.83|2792.87|2779.87|2792.53|2779.53|24
1623079800000|2021-06-07 15:30:00|2792.81|2779.81|2792.64|2779.64|2792.91|2779.91|2792.55|2779.55|14
1623079810000|2021-06-07 15:30:10|2792.54|2779.54|2790.96|2777.96|2792.54|2779.54|2790.96|2777.96|31
1623079820000|2021-06-07 15:30:20|2790.9|2777.9|2790.71|2777.71|2790.91|2777.91|2790.64|2777.64|15
1623079830000|2021-06-07 15:30:30|2789.6|2776.6|2788.82|2775.82|2789.78|2776.78|2787.96|2774.96|35
1623079840000|2021-06-07 15:30:40|2788.78|2775.78|2788.99|2775.99|2789.09|2776.09|2788.7|2775.7|28
1623079850000|2021-06-07 15:30:50|2788.98|2775.98|2788.75|2775.75|2788.98|2775.98|2788.41|2775.41|22
1623079860000|2021-06-07 15:31:00|2788.74|2775.74|2788.02|2775.02|2788.85|2775.85|2788.02|2775.02|18
1623079870000|2021-06-07 15:31:10|2788.07|2775.07|2788.22|2775.22|2788.22|2775.22|2787.41|2774.41|23
1623079880000|2021-06-07 15:31:20|2788.09|2775.09|2788.2|2775.2|2788.21|2775.21|2788.08|2775.08|6
1623079890000|2021-06-07 15:31:30|2788.04|2775.04|2787.85|2774.85|2788.04|2775.04|2787.68|2774.68|26
1623079900000|2021-06-07 15:31:40|2787.97|2774.97|2789.77|2776.77|2789.77|2776.77|2787.79|2774.79|26
1623079910000|2021-06-07 15:31:50|2789.79|2776.79|2789.8|2776.8|2789.86|2776.86|2789.46|2776.46|11
1623079920000|2021-06-07 15:32:00|2789.59|2776.59|2788.03|2775.03|2789.67|2776.67|2787.93|2774.93|34
1623079930000|2021-06-07 15:32:10|2787.97|2774.97|2787.93|2774.93|2788|2775|2787.66|2774.66|29
1623079940000|2021-06-07 15:32:20|2787.57|2774.57|2787.69|2774.69|2787.82|2774.82|2787.55|2774.55|15
1623079950000|2021-06-07 15:32:30|2788.01|2775.01|2787.87|2774.87|2788.01|2775.01|2787.56|2774.56|15
1623079960000|2021-06-07 15:32:40|2787.75|2774.75|2787.91|2774.91|2788.71|2775.71|2787.75|2774.75|27
1623079970000|2021-06-07 15:32:50|2787.96|2774.96|2788.01|2775.01|2788.03|2775.03|2787.46|2774.46|33
1623079980000|2021-06-07 15:33:00|2788.02|2775.02|2787.68|2774.68|2788.33|2775.33|2787.55|2774.55|31
1623079990000|2021-06-07 15:33:10|2788.15|2775.15|2789.62|2776.62|2789.92|2776.92|2787.91|2774.91|34
1623080000000|2021-06-07 15:33:20|2789.65|2776.65|2790.23|2777.23|2790.27|2777.27|2789.56|2776.56|28
1623080010000|2021-06-07 15:33:30|2790.2|2777.2|2790.24|2777.24|2790.24|2777.24|2789.43|2776.43|31
1623080020000|2021-06-07 15:33:40|2790.28|2777.28|2789.61|2776.61|2790.42|2777.42|2789.61|2776.61|20
1623080030000|2021-06-07 15:33:50|2789.63|2776.63|2789.74|2776.74|2789.74|2776.74|2789|2776|30
1623080040000|2021-06-07 15:34:00|2789.77|2776.77|2789.81|2776.81|2790.6|2777.6|2789.65|2776.65|33
1623080050000|2021-06-07 15:34:10|2789.8|2776.8|2790.33|2777.33|2790.34|2777.34|2789.63|2776.63|31
1623080060000|2021-06-07 15:34:20|2790.31|2777.31|2790.13|2777.13|2790.44|2777.44|2790.13|2777.13|27
1623080070000|2021-06-07 15:34:30|2790.31|2777.31|2790.25|2777.25|2790.66|2777.66|2790.21|2777.21|27
1623080080000|2021-06-07 15:34:40|2790.26|2777.26|2790.79|2777.79|2790.87|2777.87|2790.16|2777.16|27
1623080090000|2021-06-07 15:34:50|2790.86|2777.86|2790.77|2777.77|2790.88|2777.88|2790.15|2777.15|34
1623080100000|2021-06-07 15:35:00|2790.76|2777.76|2789.6|2776.6|2790.83|2777.83|2789.6|2776.6|27
1623080110000|2021-06-07 15:35:10|2789.58|2776.58|2788.57|2775.57|2789.65|2776.65|2788.57|2775.57|23
1623080120000|2021-06-07 15:35:20|2788.29|2775.29|2788.31|2775.31|2789.11|2776.11|2788.29|2775.29|29
1623080130000|2021-06-07 15:35:30|2788.28|2775.28|2788.05|2775.05|2788.37|2775.37|2787.9|2774.9|32
1623080140000|2021-06-07 15:35:40|2788.06|2775.06|2788.38|2775.38|2788.42|2775.42|2787.98|2774.98|21
1623080150000|2021-06-07 15:35:50|2788.45|2775.45|2788.32|2775.32|2788.45|2775.45|2788.16|2775.16|26
1623080160000|2021-06-07 15:36:00|2788.26|2775.26|2789.76|2776.76|2789.79|2776.79|2788.24|2775.24|28
1623080170000|2021-06-07 15:36:10|2789.7|2776.7|2789.57|2776.57|2789.76|2776.76|2789.48|2776.48|31
1623080180000|2021-06-07 15:36:20|2789.59|2776.59|2789.22|2776.22|2789.69|2776.69|2789|2776|36
1623080190000|2021-06-07 15:36:30|2789.26|2776.26|2790.01|2777.01|2790.01|2777.01|2789.2|2776.2|30
1623080200000|2021-06-07 15:36:40|2789.94|2776.94|2790|2777|2790|2777|2789.91|2776.91|24
1623080210000|2021-06-07 15:36:50|2789.97|2776.97|2788.66|2775.66|2790.2|2777.2|2788.56|2775.56|34
1623080220000|2021-06-07 15:37:00|2788.68|2775.68|2789.96|2776.96|2790.13|2777.13|2788.68|2775.68|27
1623080230000|2021-06-07 15:37:10|2790.02|2777.02|2789.12|2776.12|2790.08|2777.08|2789.08|2776.08|31
1623080240000|2021-06-07 15:37:20|2789.13|2776.13|2789.21|2776.21|2789.57|2776.57|2788.8|2775.8|32
1623080250000|2021-06-07 15:37:30|2789.19|2776.19|2789.2|2776.2|2789.3|2776.3|2789.1|2776.1|29
1623080260000|2021-06-07 15:37:40|2789.23|2776.23|2789.97|2776.97|2789.97|2776.97|2789.2|2776.2|29
1623080270000|2021-06-07 15:37:50|2790.02|2777.02|2789.91|2776.91|2790.23|2777.23|2789.91|2776.91|16
1623080280000|2021-06-07 15:38:00|2789.92|2776.92|2789.44|2776.44|2789.96|2776.96|2789.29|2776.29|28
1623080290000|2021-06-07 15:38:10|2789.47|2776.47|2790.16|2777.16|2790.23|2777.23|2789.41|2776.41|23
1623080300000|2021-06-07 15:38:20|2790.07|2777.07|2790.12|2777.12|2790.19|2777.19|2790.07|2777.07|12
1623080310000|2021-06-07 15:38:30|2790.15|2777.15|2790.69|2777.69|2790.75|2777.75|2790.11|2777.11|21
1623080320000|2021-06-07 15:38:40|2790.72|2777.72|2790.66|2777.66|2790.86|2777.86|2789.45|2776.45|36
1623080330000|2021-06-07 15:38:50|2790.58|2777.58|2790.64|2777.64|2791.02|2778.02|2790.56|2777.56|29
1623080340000|2021-06-07 15:39:00|2790.59|2777.59|2790.93|2777.93|2791.11|2778.11|2790.59|2777.59|17
1623080350000|2021-06-07 15:39:10|2790.84|2777.84|2791.24|2778.24|2791.24|2778.24|2790.84|2777.84|26
1623080360000|2021-06-07 15:39:20|2791.33|2778.33|2791.7|2778.7|2791.82|2778.82|2791|2778|31
1623080370000|2021-06-07 15:39:30|2791.82|2778.82|2792.28|2779.28|2792.28|2779.28|2791.28|2778.28|30
1623080380000|2021-06-07 15:39:40|2792.24|2779.24|2792.8|2779.8|2792.85|2779.85|2792.16|2779.16|25
1623080390000|2021-06-07 15:39:50|2792.81|2779.81|2792.86|2779.86|2792.88|2779.88|2792.54|2779.54|22
1623080400000|2021-06-07 15:40:00|2792.78|2779.78|2792.14|2779.14|2793.13|2780.13|2792.09|2779.09|30
1623080410000|2021-06-07 15:40:10|2792.15|2779.15|2792.84|2779.84|2792.85|2779.85|2792.01|2779.01|21
1623080420000|2021-06-07 15:40:20|2792.75|2779.75|2792.46|2779.46|2792.89|2779.89|2792.29|2779.29|34
1623080430000|2021-06-07 15:40:30|2792.45|2779.45|2792.35|2779.35|2792.64|2779.64|2791.92|2778.92|35
1623080440000|2021-06-07 15:40:40|2793.01|2780.01|2794.72|2781.72|2794.82|2781.82|2793|2780|27
1623080450000|2021-06-07 15:40:50|2794.73|2781.73|2796.33|2783.33|2796.33|2783.33|2794.67|2781.67|25
1623080460000|2021-06-07 15:41:00|2796.31|2783.31|2795.66|2782.66|2796.62|2783.62|2795.64|2782.64|33
1623080470000|2021-06-07 15:41:10|2795.72|2782.72|2792.63|2779.63|2795.72|2782.72|2792.43|2779.43|37
1623080480000|2021-06-07 15:41:20|2792.6|2779.6|2792.76|2779.76|2793.09|2780.09|2791.86|2778.86|33
1623080490000|2021-06-07 15:41:30|2792.88|2779.88|2793.11|2780.11|2793.37|2780.37|2792.64|2779.64|29
1623080500000|2021-06-07 15:41:40|2793.08|2780.08|2793.04|2780.04|2793.26|2780.26|2792.87|2779.87|26
1623080510000|2021-06-07 15:41:50|2792.96|2779.96|2793.11|2780.11|2793.11|2780.11|2792.85|2779.85|14
1623080520000|2021-06-07 15:42:00|2793.05|2780.05|2793.98|2780.98|2794.8|2781.8|2792.98|2779.98|28
1623080530000|2021-06-07 15:42:10|2793.95|2780.95|2793.67|2780.67|2793.95|2780.95|2793.46|2780.46|29
1623080540000|2021-06-07 15:42:20|2793.65|2780.65|2793.13|2780.13|2793.65|2780.65|2793.06|2780.06|33
1623080550000|2021-06-07 15:42:30|2793.16|2780.16|2792.9|2779.9|2793.6|2780.6|2792.77|2779.77|30
1623080560000|2021-06-07 15:42:40|2792.76|2779.76|2792|2779|2792.91|2779.91|2791.99|2778.99|31
1623080570000|2021-06-07 15:42:50|2792.08|2779.08|2791.48|2778.48|2792.08|2779.08|2791.07|2778.07|32
1623080580000|2021-06-07 15:43:00|2791.47|2778.47|2791.27|2778.27|2791.47|2778.47|2791.26|2778.26|22
1623080590000|2021-06-07 15:43:10|2791.28|2778.28|2791.22|2778.22|2791.33|2778.33|2791.04|2778.04|29
1623080600000|2021-06-07 15:43:20|2791.26|2778.26|2790.88|2777.88|2791.29|2778.29|2790.7|2777.7|16
1623080610000|2021-06-07 15:43:30|2790.79|2777.79|2790.77|2777.77|2791.08|2778.08|2790.54|2777.54|32
1623080620000|2021-06-07 15:43:40|2790.82|2777.82|2790.83|2777.83|2790.93|2777.93|2790.77|2777.77|13
1623080630000|2021-06-07 15:43:50|2790.9|2777.9|2790.83|2777.83|2791.01|2778.01|2790.3|2777.3|30
1623080640000|2021-06-07 15:44:00|2791|2778|2791.8|2778.8|2791.83|2778.83|2790.4|2777.4|36
1623080650000|2021-06-07 15:44:10|2791.73|2778.73|2790.93|2777.93|2791.88|2778.88|2790.93|2777.93|31
1623080660000|2021-06-07 15:44:20|2791.11|2778.11|2790.87|2777.87|2791.14|2778.14|2790.25|2777.25|35
1623080670000|2021-06-07 15:44:30|2790.66|2777.66|2791|2778|2791.21|2778.21|2790.66|2777.66|30
1623080680000|2021-06-07 15:44:40|2791.06|2778.06|2790.97|2777.97|2791.07|2778.07|2790.87|2777.87|30
1623080690000|2021-06-07 15:44:50|2790.87|2777.87|2791.1|2778.1|2791.1|2778.1|2790.26|2777.26|25
1623080700000|2021-06-07 15:45:00|2791.15|2778.15|2789.68|2776.68|2791.15|2778.15|2789.68|2776.68|33
1623080710000|2021-06-07 15:45:10|2789.65|2776.65|2789.54|2776.54|2789.69|2776.69|2789.54|2776.54|12
1623080720000|2021-06-07 15:45:20|2789.3|2776.3|2788.77|2775.77|2789.3|2776.3|2788.32|2775.32|30
1623080730000|2021-06-07 15:45:30|2788.76|2775.76|2788.17|2775.17|2788.97|2775.97|2788.01|2775.01|38
1623080740000|2021-06-07 15:45:40|2788.02|2775.02|2788.25|2775.25|2788.65|2775.65|2787.89|2774.89|32
1623080750000|2021-06-07 15:45:50|2788.27|2775.27|2788.1|2775.1|2788.34|2775.34|2788.1|2775.1|23
1623080760000|2021-06-07 15:46:00|2788.13|2775.13|2788.14|2775.14|2788.45|2775.45|2787.94|2774.94|31
1623080770000|2021-06-07 15:46:10|2788.16|2775.16|2789.02|2776.02|2789.25|2776.25|2788.16|2775.16|23
1623080780000|2021-06-07 15:46:20|2789.1|2776.1|2789.18|2776.18|2789.26|2776.26|2789.1|2776.1|23
1623080790000|2021-06-07 15:46:30|2789.17|2776.17|2789.26|2776.26|2789.43|2776.43|2789.08|2776.08|32
1623080800000|2021-06-07 15:46:40|2789.25|2776.25|2788.22|2775.22|2789.26|2776.26|2788.22|2775.22|23
1623080810000|2021-06-07 15:46:50|2788.18|2775.18|2789.81|2776.81|2789.88|2776.88|2788.06|2775.06|30
1623080820000|2021-06-07 15:47:00|2790.1|2777.1|2790.26|2777.26|2790.36|2777.36|2789.8|2776.8|33
1623080830000|2021-06-07 15:47:10|2790.24|2777.24|2791.06|2778.06|2791.08|2778.08|2790.23|2777.23|29
1623080840000|2021-06-07 15:47:20|2791.07|2778.07|2791.1|2778.1|2791.15|2778.15|2790.84|2777.84|31
1623080850000|2021-06-07 15:47:30|2791.11|2778.11|2791.21|2778.21|2791.31|2778.31|2790.34|2777.34|28
1623080860000|2021-06-07 15:47:40|2791.19|2778.19|2790.73|2777.73|2791.19|2778.19|2790.44|2777.44|26
1623080870000|2021-06-07 15:47:50|2790.32|2777.32|2789.61|2776.61|2790.32|2777.32|2789.32|2776.32|36
1623080880000|2021-06-07 15:48:00|2789.62|2776.62|2790.01|2777.01|2790.12|2777.12|2789.61|2776.61|28
1623080890000|2021-06-07 15:48:10|2790|2777|2790.08|2777.08|2790.18|2777.18|2789.96|2776.96|29
1623080900000|2021-06-07 15:48:20|2790.1|2777.1|2789.3|2776.3|2790.1|2777.1|2789.19|2776.19|31
1623080910000|2021-06-07 15:48:30|2789.31|2776.31|2789.39|2776.39|2789.54|2776.54|2789.17|2776.17|28
1623080920000|2021-06-07 15:48:40|2789.38|2776.38|2789.43|2776.43|2789.47|2776.47|2789.03|2776.03|26
1623080930000|2021-06-07 15:48:50|2789.34|2776.34|2789.39|2776.39|2789.49|2776.49|2789.25|2776.25|23
1623080940000|2021-06-07 15:49:00|2789.41|2776.41|2789.55|2776.55|2789.64|2776.64|2789.28|2776.28|16
1623080950000|2021-06-07 15:49:10|2789.44|2776.44|2791.12|2778.12|2791.15|2778.15|2789.44|2776.44|32
1623080960000|2021-06-07 15:49:20|2791.14|2778.14|2791.33|2778.33|2791.33|2778.33|2791.01|2778.01|21
1623080970000|2021-06-07 15:49:30|2791.23|2778.23|2791.55|2778.55|2791.66|2778.66|2791.23|2778.23|28
1623080980000|2021-06-07 15:49:40|2791.56|2778.56|2791.49|2778.49|2791.58|2778.58|2791.32|2778.32|17
1623080990000|2021-06-07 15:49:50|2791.53|2778.53|2791.5|2778.5|2791.66|2778.66|2791.45|2778.45|22
1623081000000|2021-06-07 15:50:00|2791.45|2778.45|2791.63|2778.63|2791.74|2778.74|2791.45|2778.45|11
1623081010000|2021-06-07 15:50:10|2791.61|2778.61|2790.2|2777.2|2791.65|2778.65|2790.2|2777.2|25
1623081020000|2021-06-07 15:50:20|2790.18|2777.18|2790.86|2777.86|2790.89|2777.89|2790.18|2777.18|19
1623081030000|2021-06-07 15:50:30|2790.85|2777.85|2791.24|2778.24|2791.24|2778.24|2790.68|2777.68|14
1623081040000|2021-06-07 15:50:40|2791.33|2778.33|2791.45|2778.45|2791.46|2778.46|2791.11|2778.11|22
1623081050000|2021-06-07 15:50:50|2791.46|2778.46|2791.35|2778.35|2791.64|2778.64|2791.35|2778.35|15
1623081060000|2021-06-07 15:51:00|2791.36|2778.36|2790.36|2777.36|2791.55|2778.55|2790.36|2777.36|28
1623081070000|2021-06-07 15:51:10|2790.44|2777.44|2790.27|2777.27|2790.52|2777.52|2789.69|2776.69|39
1623081080000|2021-06-07 15:51:20|2790.44|2777.44|2789.39|2776.39|2790.44|2777.44|2789.39|2776.39|34
1623081090000|2021-06-07 15:51:30|2789.25|2776.25|2788.74|2775.74|2789.53|2776.53|2788.74|2775.74|30
1623081100000|2021-06-07 15:51:40|2788.75|2775.75|2789.04|2776.04|2789.21|2776.21|2788.75|2775.75|30
1623081110000|2021-06-07 15:51:50|2789.09|2776.09|2789.1|2776.1|2789.17|2776.17|2788.89|2775.89|22
1623081120000|2021-06-07 15:52:00|2789.22|2776.22|2789.19|2776.19|2789.84|2776.84|2789.11|2776.11|28
1623081130000|2021-06-07 15:52:10|2789.15|2776.15|2788.21|2775.21|2789.27|2776.27|2788.11|2775.11|30
1623081140000|2021-06-07 15:52:20|2788.03|2775.03|2788.69|2775.69|2788.69|2775.69|2788.03|2775.03|19
1623081150000|2021-06-07 15:52:30|2788.7|2775.7|2788.52|2775.52|2789.08|2776.08|2788.32|2775.32|38
1623081160000|2021-06-07 15:52:40|2788.42|2775.42|2788.31|2775.31|2788.45|2775.45|2788.01|2775.01|28
1623081170000|2021-06-07 15:52:50|2788.34|2775.34|2788.43|2775.43|2788.72|2775.72|2788.19|2775.19|31
1623081180000|2021-06-07 15:53:00|2788.58|2775.58|2788.84|2775.84|2789.37|2776.37|2788.24|2775.24|31
1623081190000|2021-06-07 15:53:10|2788.87|2775.87|2787.86|2774.86|2788.87|2775.87|2787.23|2774.23|29
1623081200000|2021-06-07 15:53:20|2787.87|2774.87|2788.38|2775.38|2788.38|2775.38|2787.69|2774.69|35
1623081210000|2021-06-07 15:53:30|2788.35|2775.35|2788.14|2775.14|2788.58|2775.58|2788.14|2775.14|30
1623081220000|2021-06-07 15:53:40|2788.29|2775.29|2787.02|2774.02|2788.33|2775.33|2787.02|2774.02|37
1623081230000|2021-06-07 15:53:50|2787|2774|2787.06|2774.06|2787.31|2774.31|2786.99|2773.99|35
1623081240000|2021-06-07 15:54:00|2787.05|2774.05|2787.31|2774.31|2787.34|2774.34|2787.04|2774.04|28
1623081250000|2021-06-07 15:54:10|2787.12|2774.12|2786.99|2773.99|2787.12|2774.12|2786.83|2773.83|27
1623081260000|2021-06-07 15:54:20|2787.01|2774.01|2786.93|2773.93|2787.35|2774.35|2786.7|2773.7|37
1623081270000|2021-06-07 15:54:30|2786.92|2773.92|2786.81|2773.81|2786.92|2773.92|2786.73|2773.73|18
1623081280000|2021-06-07 15:54:40|2786.76|2773.76|2786.58|2773.58|2787.34|2774.34|2786.55|2773.55|22
1623081290000|2021-06-07 15:54:50|2786.61|2773.61|2786.56|2773.56|2786.66|2773.66|2786.56|2773.56|23
1623081300000|2021-06-07 15:55:00|2786.45|2773.45|2786.6|2773.6|2786.63|2773.63|2786.45|2773.45|20
1623081310000|2021-06-07 15:55:10|2786.56|2773.56|2788.09|2775.09|2788.25|2775.25|2786.56|2773.56|33
1623081320000|2021-06-07 15:55:20|2788.15|2775.15|2787.47|2774.47|2788.15|2775.15|2787.26|2774.26|37
1623081330000|2021-06-07 15:55:30|2787.4|2774.4|2787.95|2774.95|2787.95|2774.95|2787.15|2774.15|25
1623081340000|2021-06-07 15:55:40|2787.29|2774.29|2787.49|2774.49|2787.54|2774.54|2786.98|2773.98|23
1623081350000|2021-06-07 15:55:50|2787.4|2774.4|2787.68|2774.68|2788.24|2775.24|2787.2|2774.2|26
1623081360000|2021-06-07 15:56:00|2787.66|2774.66|2786.95|2773.95|2787.66|2774.66|2786.95|2773.95|30
1623081370000|2021-06-07 15:56:10|2786.93|2773.93|2786.79|2773.79|2787|2774|2786.77|2773.77|35
1623081380000|2021-06-07 15:56:20|2786.78|2773.78|2785.45|2772.45|2786.78|2773.78|2784.88|2771.88|34
1623081390000|2021-06-07 15:56:30|2785.44|2772.44|2785.54|2772.54|2785.64|2772.64|2784.61|2771.61|30
1623081400000|2021-06-07 15:56:40|2785.55|2772.55|2785.04|2772.04|2785.55|2772.55|2784.96|2771.96|33
1623081410000|2021-06-07 15:56:50|2785.05|2772.05|2785.38|2772.38|2785.38|2772.38|2784.3|2771.3|35
1623081420000|2021-06-07 15:57:00|2785.13|2772.13|2785.92|2772.92|2785.92|2772.92|2784.57|2771.57|35
1623081430000|2021-06-07 15:57:10|2786.13|2773.13|2786.73|2773.73|2787.03|2774.03|2786.13|2773.13|29
1623081440000|2021-06-07 15:57:20|2786.72|2773.72|2787.3|2774.3|2787.3|2774.3|2786.63|2773.63|26
1623081450000|2021-06-07 15:57:30|2787.31|2774.31|2786.67|2773.67|2787.87|2774.87|2786.47|2773.47|33
1623081460000|2021-06-07 15:57:40|2786.63|2773.63|2786.17|2773.17|2787.13|2774.13|2786.05|2773.05|33
1623081470000|2021-06-07 15:57:50|2786.13|2773.13|2785.39|2772.39|2786.28|2773.28|2785.39|2772.39|37
1623081480000|2021-06-07 15:58:00|2785.36|2772.36|2786.09|2773.09|2786.53|2773.53|2785.34|2772.34|34
1623081490000|2021-06-07 15:58:10|2786.07|2773.07|2787.2|2774.2|2787.28|2774.28|2785.97|2772.97|31
1623081500000|2021-06-07 15:58:20|2787.24|2774.24|2787.97|2774.97|2788.27|2775.27|2786.69|2773.69|38
1623081510000|2021-06-07 15:58:30|2787.86|2774.86|2788.34|2775.34|2788.44|2775.44|2787.63|2774.63|26
1623081520000|2021-06-07 15:58:40|2788.4|2775.4|2788.24|2775.24|2788.52|2775.52|2788.17|2775.17|28
1623081530000|2021-06-07 15:58:50|2788.36|2775.36|2788.25|2775.25|2788.52|2775.52|2788.15|2775.15|34
1623081540000|2021-06-07 15:59:00|2788.23|2775.23|2788.14|2775.14|2788.63|2775.63|2788.12|2775.12|33
1623081550000|2021-06-07 15:59:10|2788.04|2775.04|2787.93|2774.93|2788.88|2775.88|2787.87|2774.87|33
1623081560000|2021-06-07 15:59:20|2787.92|2774.92|2788.48|2775.48|2788.68|2775.68|2787.92|2774.92|38
1623081570000|2021-06-07 15:59:30|2788.47|2775.47|2789.6|2776.6|2789.75|2776.75|2788.26|2775.26|33
1623081580000|2021-06-07 15:59:40|2789.59|2776.59|2789.46|2776.46|2789.59|2776.59|2789.4|2776.4|26
1623081590000|2021-06-07 15:59:50|2789.41|2776.41|2789.85|2776.85|2789.87|2776.87|2789.39|2776.39|23
1623081600000|2021-06-07 16:00:00|2789.77|2776.77|2789.82|2776.82|2790.18|2777.18|2789.71|2776.71|24
1623081610000|2021-06-07 16:00:10|2789.86|2776.86|2790.35|2777.35|2790.38|2777.38|2789.48|2776.48|33
1623081620000|2021-06-07 16:00:20|2790.38|2777.38|2792.11|2779.11|2792.39|2779.39|2790.38|2777.38|38
1623081630000|2021-06-07 16:00:30|2792.27|2779.27|2794|2781|2794.12|2781.12|2792.27|2779.27|36
1623081640000|2021-06-07 16:00:40|2793.95|2780.95|2794.44|2781.44|2794.44|2781.44|2793.69|2780.69|32
1623081650000|2021-06-07 16:00:50|2794.42|2781.42|2795.21|2782.21|2795.26|2782.26|2794.38|2781.38|28
1623081660000|2021-06-07 16:01:00|2795.13|2782.13|2793.83|2780.83|2795.13|2782.13|2793.83|2780.83|36
1623081670000|2021-06-07 16:01:10|2793.72|2780.72|2793.41|2780.41|2793.73|2780.73|2793.25|2780.25|32
1623081680000|2021-06-07 16:01:20|2793.51|2780.51|2791.9|2778.9|2793.51|2780.51|2791.87|2778.87|25
1623081690000|2021-06-07 16:01:30|2791.89|2778.89|2791|2778|2791.96|2778.96|2790.97|2777.97|28
1623081700000|2021-06-07 16:01:40|2791.11|2778.11|2788.42|2775.42|2791.11|2778.11|2788.42|2775.42|35
1623081710000|2021-06-07 16:01:50|2788.18|2775.18|2787.56|2774.56|2788.46|2775.46|2786.2|2773.2|38
1623081720000|2021-06-07 16:02:00|2787.57|2774.57|2782.13|2769.13|2787.57|2774.57|2781.65|2768.65|36
1623081730000|2021-06-07 16:02:10|2781.96|2768.96|2782.67|2769.67|2783.08|2770.08|2781.96|2768.96|34
1623081740000|2021-06-07 16:02:20|2783.12|2770.12|2782.14|2769.14|2783.12|2770.12|2781.58|2768.58|36
1623081750000|2021-06-07 16:02:30|2782.23|2769.23|2783.56|2770.56|2783.56|2770.56|2781.94|2768.94|37
1623081760000|2021-06-07 16:02:40|2783.54|2770.54|2783.85|2770.85|2784.2|2771.2|2783.15|2770.15|30
1623081770000|2021-06-07 16:02:50|2783.93|2770.93|2784.66|2771.66|2784.66|2771.66|2783.81|2770.81|29
1623081780000|2021-06-07 16:03:00|2784.74|2771.74|2785.46|2772.46|2786.36|2773.36|2784.74|2771.74|33
1623081790000|2021-06-07 16:03:10|2785.74|2772.74|2785.78|2772.78|2786.1|2773.1|2785.34|2772.34|27
1623081800000|2021-06-07 16:03:20|2785.69|2772.69|2785.9|2772.9|2785.91|2772.91|2785.37|2772.37|24
1623081810000|2021-06-07 16:03:30|2785.84|2772.84|2782.45|2769.45|2785.84|2772.84|2782.26|2769.26|38
1623081820000|2021-06-07 16:03:40|2782.55|2769.55|2783.28|2770.28|2783.57|2770.57|2782.46|2769.46|32
1623081830000|2021-06-07 16:03:50|2783.39|2770.39|2783.19|2770.19|2783.87|2770.87|2783.15|2770.15|32
1623081840000|2021-06-07 16:04:00|2782.92|2769.92|2784.58|2771.58|2784.58|2771.58|2782.49|2769.49|31
1623081850000|2021-06-07 16:04:10|2785.11|2772.11|2786.1|2773.1|2786.1|2773.1|2784.97|2771.97|38
1623081860000|2021-06-07 16:04:20|2786.06|2773.06|2785.81|2772.81|2786.41|2773.41|2785.29|2772.29|37
1623081870000|2021-06-07 16:04:30|2785.92|2772.92|2786.44|2773.44|2786.59|2773.59|2785.76|2772.76|28
1623081880000|2021-06-07 16:04:40|2786.53|2773.53|2786.69|2773.69|2786.69|2773.69|2786.3|2773.3|28
1623081890000|2021-06-07 16:04:50|2786.72|2773.72|2786.71|2773.71|2786.73|2773.73|2786.69|2773.69|15
1623081900000|2021-06-07 16:05:00|2786.72|2773.72|2786.64|2773.64|2786.72|2773.72|2786.63|2773.63|13
1623081910000|2021-06-07 16:05:10|2786.68|2773.68|2788.03|2775.03|2788.07|2775.07|2786.57|2773.57|33
1623081920000|2021-06-07 16:05:20|2788.01|2775.01|2788.07|2775.07|2789.03|2776.03|2787.94|2774.94|36
1623081930000|2021-06-07 16:05:30|2788.11|2775.11|2788.21|2775.21|2788.47|2775.47|2787.99|2774.99|35
1623081940000|2021-06-07 16:05:40|2788.29|2775.29|2788.31|2775.31|2788.31|2775.31|2788.02|2775.02|34
1623081950000|2021-06-07 16:05:50|2788.3|2775.3|2788.57|2775.57|2788.64|2775.64|2788.12|2775.12|22
1623081960000|2021-06-07 16:06:00|2788.59|2775.59|2786.32|2773.32|2788.59|2775.59|2786.32|2773.32|34
1623081970000|2021-06-07 16:06:10|2786.31|2773.31|2785.7|2772.7|2786.32|2773.32|2785.36|2772.36|31
1623081980000|2021-06-07 16:06:20|2785.69|2772.69|2783.82|2770.82|2785.69|2772.69|2783.78|2770.78|27
1623081990000|2021-06-07 16:06:30|2783.94|2770.94|2783.64|2770.64|2783.94|2770.94|2783.64|2770.64|23
1623082000000|2021-06-07 16:06:40|2783.62|2770.62|2783.43|2770.43|2783.68|2770.68|2783.34|2770.34|16
1623082010000|2021-06-07 16:06:50|2783.34|2770.34|2782.55|2769.55|2783.34|2770.34|2782.09|2769.09|18
1623082020000|2021-06-07 16:07:00|2782.56|2769.56|2783.03|2770.03|2783.62|2770.62|2782.56|2769.56|24
1623082030000|2021-06-07 16:07:10|2783.09|2770.09|2783.35|2770.35|2783.35|2770.35|2782.74|2769.74|29
1623082040000|2021-06-07 16:07:20|2783.32|2770.32|2783.53|2770.53|2783.93|2770.93|2783.27|2770.27|28
1623082050000|2021-06-07 16:07:30|2783.71|2770.71|2785.82|2772.82|2785.82|2772.82|2783.71|2770.71|34
1623082060000|2021-06-07 16:07:40|2785.91|2772.91|2786.37|2773.37|2786.55|2773.55|2785.4|2772.4|36
1623082070000|2021-06-07 16:07:50|2786.54|2773.54|2785.79|2772.79|2786.54|2773.54|2785.62|2772.62|34
1623082080000|2021-06-07 16:08:00|2785.9|2772.9|2786.26|2773.26|2786.26|2773.26|2785.81|2772.81|30
1623082090000|2021-06-07 16:08:10|2785.92|2772.92|2787.3|2774.3|2787.7|2774.7|2785.92|2772.92|33
1623082100000|2021-06-07 16:08:20|2787.39|2774.39|2787.85|2774.85|2788.65|2775.65|2787.36|2774.36|36
1623082110000|2021-06-07 16:08:30|2787.84|2774.84|2788.08|2775.08|2788.4|2775.4|2787.74|2774.74|29
1623082120000|2021-06-07 16:08:40|2787.97|2774.97|2788.76|2775.76|2789.36|2776.36|2787.9|2774.9|34
1623082130000|2021-06-07 16:08:50|2788.81|2775.81|2789.72|2776.72|2790.15|2777.15|2788.65|2775.65|38
1623082140000|2021-06-07 16:09:00|2789.73|2776.73|2792.01|2779.01|2792.27|2779.27|2789.73|2776.73|30
1623082150000|2021-06-07 16:09:10|2791.99|2778.99|2791.34|2778.34|2791.99|2778.99|2790.93|2777.93|35
1623082160000|2021-06-07 16:09:20|2791.86|2778.86|2793.45|2780.45|2793.56|2780.56|2791.78|2778.78|38
1623082170000|2021-06-07 16:09:30|2793.33|2780.33|2791.76|2778.76|2793.33|2780.33|2791.15|2778.15|36
1623082180000|2021-06-07 16:09:40|2791.75|2778.75|2791.37|2778.37|2791.9|2778.9|2791.23|2778.23|35
1623082190000|2021-06-07 16:09:50|2791.29|2778.29|2791.49|2778.49|2791.53|2778.53|2791.21|2778.21|33
1623082200000|2021-06-07 16:10:00|2791.45|2778.45|2789.61|2776.61|2791.71|2778.71|2789.58|2776.58|31
1623082210000|2021-06-07 16:10:10|2789.68|2776.68|2789.58|2776.58|2789.97|2776.97|2788.83|2775.83|33
1623082220000|2021-06-07 16:10:20|2789.55|2776.55|2789.97|2776.97|2789.98|2776.98|2789.38|2776.38|30
1623082230000|2021-06-07 16:10:30|2789.98|2776.98|2790.56|2777.56|2790.65|2777.65|2789.96|2776.96|30
1623082240000|2021-06-07 16:10:40|2790.57|2777.57|2790.84|2777.84|2791.09|2778.09|2790.56|2777.56|28
1623082250000|2021-06-07 16:10:50|2790.83|2777.83|2791.42|2778.42|2791.42|2778.42|2790.83|2777.83|34
1623082260000|2021-06-07 16:11:00|2791.41|2778.41|2790.94|2777.94|2791.5|2778.5|2790.74|2777.74|35
1623082270000|2021-06-07 16:11:10|2790.9|2777.9|2790.97|2777.97|2791.17|2778.17|2790.73|2777.73|29
1623082280000|2021-06-07 16:11:20|2791.17|2778.17|2791.26|2778.26|2791.3|2778.3|2791.04|2778.04|34
1623082290000|2021-06-07 16:11:30|2791.25|2778.25|2791.8|2778.8|2792.32|2779.32|2791.25|2778.25|31
1623082300000|2021-06-07 16:11:40|2791.52|2778.52|2790.66|2777.66|2791.59|2778.59|2790.25|2777.25|37
1623082310000|2021-06-07 16:11:50|2790.62|2777.62|2790.25|2777.25|2790.63|2777.63|2790.09|2777.09|31
1623082320000|2021-06-07 16:12:00|2790.26|2777.26|2790.34|2777.34|2790.58|2777.58|2790.12|2777.12|28
1623082330000|2021-06-07 16:12:10|2790.33|2777.33|2790.97|2777.97|2790.97|2777.97|2789.98|2776.98|27
1623082340000|2021-06-07 16:12:20|2790.95|2777.95|2788.83|2775.83|2790.95|2777.95|2788.35|2775.35|34
1623082350000|2021-06-07 16:12:30|2788.8|2775.8|2789.14|2776.14|2789.66|2776.66|2788.17|2775.17|36
1623082360000|2021-06-07 16:12:40|2789.13|2776.13|2788.25|2775.25|2789.13|2776.13|2787.85|2774.85|32
1623082370000|2021-06-07 16:12:50|2788.28|2775.28|2786.42|2773.42|2788.28|2775.28|2786.42|2773.42|31
1623082380000|2021-06-07 16:13:00|2786.43|2773.43|2785.8|2772.8|2786.45|2773.45|2785.6|2772.6|25
1623082390000|2021-06-07 16:13:10|2785.87|2772.87|2785.28|2772.28|2785.87|2772.87|2784.52|2771.52|37
1623082400000|2021-06-07 16:13:20|2785.26|2772.26|2784.67|2771.67|2785.7|2772.7|2784.65|2771.65|31
1623082410000|2021-06-07 16:13:30|2784.69|2771.69|2784.11|2771.11|2784.69|2771.69|2783.85|2770.85|33
1623082420000|2021-06-07 16:13:40|2783.77|2770.77|2782.1|2769.1|2783.77|2770.77|2782.1|2769.1|28
1623082430000|2021-06-07 16:13:50|2782|2769|2781.73|2768.73|2782.29|2769.29|2781.43|2768.43|35
1623082440000|2021-06-07 16:14:00|2781.79|2768.79|2781.82|2768.82|2782.79|2769.79|2781.78|2768.78|35
1623082450000|2021-06-07 16:14:10|2781.9|2768.9|2781.22|2768.22|2781.9|2768.9|2780.94|2767.94|30
1623082460000|2021-06-07 16:14:20|2780.84|2767.84|2780.93|2767.93|2781.3|2768.3|2780.45|2767.45|29
1623082470000|2021-06-07 16:14:30|2780.96|2767.96|2780.83|2767.83|2781.1|2768.1|2780.2|2767.2|34
1623082480000|2021-06-07 16:14:40|2780.69|2767.69|2780.81|2767.81|2781.1|2768.1|2780.22|2767.22|27
1623082490000|2021-06-07 16:14:50|2780.98|2767.98|2780.04|2767.04|2780.98|2767.98|2779.58|2766.58|37
1623082500000|2021-06-07 16:15:00|2780.06|2767.06|2777.41|2764.41|2780.06|2767.06|2776.36|2763.36|37
1623082510000|2021-06-07 16:15:10|2777.46|2764.46|2777.37|2764.37|2777.74|2764.74|2776.99|2763.99|38
1623082520000|2021-06-07 16:15:20|2777.46|2764.46|2779.21|2766.21|2779.5|2766.5|2777.39|2764.39|35
1623082530000|2021-06-07 16:15:30|2779.39|2766.39|2778.89|2765.89|2779.59|2766.59|2778.69|2765.69|33
1623082540000|2021-06-07 16:15:40|2778.79|2765.79|2778.35|2765.35|2778.83|2765.83|2777.92|2764.92|34
1623082550000|2021-06-07 16:15:50|2778.27|2765.27|2778.51|2765.51|2778.6|2765.6|2778.14|2765.14|38
1623082560000|2021-06-07 16:16:00|2778.52|2765.52|2778.32|2765.32|2778.54|2765.54|2777.66|2764.66|27
1623082570000|2021-06-07 16:16:10|2778.43|2765.43|2779.99|2766.99|2780.05|2767.05|2778.43|2765.43|30
1623082580000|2021-06-07 16:16:20|2779.33|2766.33|2779.14|2766.14|2779.45|2766.45|2778.81|2765.81|21
1623082590000|2021-06-07 16:16:30|2779.16|2766.16|2780|2767|2780.29|2767.29|2779.16|2766.16|28
1623082600000|2021-06-07 16:16:40|2780.18|2767.18|2779.95|2766.95|2780.78|2767.78|2779.95|2766.95|30
1623082610000|2021-06-07 16:16:50|2780.03|2767.03|2780.55|2767.55|2780.65|2767.65|2779.95|2766.95|25
1623082620000|2021-06-07 16:17:00|2780.56|2767.56|2781.64|2768.64|2782.13|2769.13|2780.56|2767.56|36
1623082630000|2021-06-07 16:17:10|2781.59|2768.59|2781.63|2768.63|2781.96|2768.96|2781.45|2768.45|33
1623082640000|2021-06-07 16:17:20|2781.7|2768.7|2780.77|2767.77|2781.77|2768.77|2780.46|2767.46|37
1623082650000|2021-06-07 16:17:30|2780.81|2767.81|2780.57|2767.57|2780.86|2767.86|2780.53|2767.53|27
1623082660000|2021-06-07 16:17:40|2780.58|2767.58|2779.64|2766.64|2780.75|2767.75|2779.64|2766.64|31
1623082670000|2021-06-07 16:17:50|2779.62|2766.62|2780.08|2767.08|2780.36|2767.36|2779.33|2766.33|31
1623082680000|2021-06-07 16:18:00|2780.19|2767.19|2780.28|2767.28|2780.32|2767.32|2779.97|2766.97|26
1623082690000|2021-06-07 16:18:10|2780.14|2767.14|2780.1|2767.1|2780.26|2767.26|2780.02|2767.02|28
1623082700000|2021-06-07 16:18:20|2780.13|2767.13|2778.39|2765.39|2780.13|2767.13|2778.39|2765.39|17
1623082710000|2021-06-07 16:18:30|2778.38|2765.38|2778.37|2765.37|2778.82|2765.82|2777.85|2764.85|19
1623082720000|2021-06-07 16:18:40|2778.4|2765.4|2778.89|2765.89|2778.94|2765.94|2777.72|2764.72|22
1623082730000|2021-06-07 16:18:50|2778.84|2765.84|2778.07|2765.07|2778.84|2765.84|2777.89|2764.89|35
1623082740000|2021-06-07 16:19:00|2778.05|2765.05|2777.82|2764.82|2778.05|2765.05|2777.76|2764.76|20
1623082750000|2021-06-07 16:19:10|2778.03|2765.03|2778.18|2765.18|2778.71|2765.71|2778.03|2765.03|28
1623082760000|2021-06-07 16:19:20|2778.09|2765.09|2778.85|2765.85|2779.38|2766.38|2778.09|2765.09|31
1623082770000|2021-06-07 16:19:30|2778.84|2765.84|2777.62|2764.62|2778.84|2765.84|2777.55|2764.55|25
1623082780000|2021-06-07 16:19:40|2777.61|2764.61|2775.02|2762.02|2777.61|2764.61|2774.86|2761.86|37
1623082790000|2021-06-07 16:19:50|2775.11|2762.11|2773.5|2760.5|2775.24|2762.24|2773.36|2760.36|31
1623082800000|2021-06-07 16:20:00|2773.47|2760.47|2774.02|2761.02|2774.97|2761.97|2773.32|2760.32|38
1623082810000|2021-06-07 16:20:10|2773.99|2760.99|2774.23|2761.23|2774.41|2761.41|2773.78|2760.78|25
1623082820000|2021-06-07 16:20:20|2774.17|2761.17|2775.37|2762.37|2775.52|2762.52|2774.12|2761.12|32
1623082830000|2021-06-07 16:20:30|2775.56|2762.56|2773.08|2760.08|2775.56|2762.56|2772.12|2759.12|38
1623082840000|2021-06-07 16:20:40|2773.34|2760.34|2773.88|2760.88|2775.06|2762.06|2772.56|2759.56|38
1623082850000|2021-06-07 16:20:50|2773.87|2760.87|2775.94|2762.94|2775.94|2762.94|2773.76|2760.76|19
1623082860000|2021-06-07 16:21:00|2776.04|2763.04|2775.45|2762.45|2776.2|2763.2|2775.45|2762.45|30
1623082870000|2021-06-07 16:21:10|2775.48|2762.48|2775.74|2762.74|2776.28|2763.28|2774.79|2761.79|31
1623082880000|2021-06-07 16:21:20|2775.81|2762.81|2775.24|2762.24|2775.96|2762.96|2774.84|2761.84|38
1623082890000|2021-06-07 16:21:30|2775.12|2762.12|2774.77|2761.77|2775.39|2762.39|2774.41|2761.41|32
1623082900000|2021-06-07 16:21:40|2775.01|2762.01|2776.24|2763.24|2776.48|2763.48|2775.01|2762.01|30
1623082910000|2021-06-07 16:21:50|2776.29|2763.29|2776.18|2763.18|2776.37|2763.37|2776.17|2763.17|12
1623082920000|2021-06-07 16:22:00|2776.15|2763.15|2775.43|2762.43|2776.15|2763.15|2775.31|2762.31|23
1623082930000|2021-06-07 16:22:10|2775.39|2762.39|2775.73|2762.73|2775.74|2762.74|2774.89|2761.89|23
1623082940000|2021-06-07 16:22:20|2775.69|2762.69|2776.52|2763.52|2776.66|2763.66|2775.69|2762.69|22
1623082950000|2021-06-07 16:22:30|2776.5|2763.5|2776.11|2763.11|2776.5|2763.5|2775.93|2762.93|25
1623082960000|2021-06-07 16:22:40|2776.07|2763.07|2775.84|2762.84|2776.11|2763.11|2775.76|2762.76|22
1623082970000|2021-06-07 16:22:50|2775.9|2762.9|2776.55|2763.55|2776.61|2763.61|2775.89|2762.89|22
1623082980000|2021-06-07 16:23:00|2776.6|2763.6|2776.71|2763.71|2777.33|2764.33|2776.51|2763.51|35
1623082990000|2021-06-07 16:23:10|2776.7|2763.7|2777.21|2764.21|2777.54|2764.54|2776.63|2763.63|33
1623083000000|2021-06-07 16:23:20|2777.18|2764.18|2777.21|2764.21|2777.25|2764.25|2776.7|2763.7|29
1623083010000|2021-06-07 16:23:30|2777.36|2764.36|2777.98|2764.98|2778.05|2765.05|2777.21|2764.21|27
1623083020000|2021-06-07 16:23:40|2778.12|2765.12|2778.06|2765.06|2778.34|2765.34|2777.87|2764.87|23
1623083030000|2021-06-07 16:23:50|2778.22|2765.22|2777.27|2764.27|2778.34|2765.34|2777.18|2764.18|33
1623083040000|2021-06-07 16:24:00|2777.25|2764.25|2777.28|2764.28|2777.65|2764.65|2777.2|2764.2|32
1623083050000|2021-06-07 16:24:10|2776.67|2763.67|2777.29|2764.29|2777.88|2764.88|2776.31|2763.31|34
1623083060000|2021-06-07 16:24:20|2777.3|2764.3|2777.34|2764.34|2777.55|2764.55|2776.98|2763.98|33
1623083070000|2021-06-07 16:24:30|2777.22|2764.22|2777.51|2764.51|2777.52|2764.52|2777.22|2764.22|32
1623083080000|2021-06-07 16:24:40|2777.54|2764.54|2777.46|2764.46|2777.65|2764.65|2777.41|2764.41|25
1623083090000|2021-06-07 16:24:50|2777.42|2764.42|2776.21|2763.21|2777.5|2764.5|2776.21|2763.21|36
1623083100000|2021-06-07 16:25:00|2776.17|2763.17|2775.14|2762.14|2776.17|2763.17|2775.12|2762.12|29
1623083110000|2021-06-07 16:25:10|2775.11|2762.11|2775.12|2762.12|2775.43|2762.43|2774.97|2761.97|29
1623083120000|2021-06-07 16:25:20|2775.11|2762.11|2775.92|2762.92|2775.92|2762.92|2775.05|2762.05|24
1623083130000|2021-06-07 16:25:30|2775.85|2762.85|2775.76|2762.76|2776.02|2763.02|2775.76|2762.76|18
1623083140000|2021-06-07 16:25:40|2775.87|2762.87|2773.34|2760.34|2775.91|2762.91|2773.34|2760.34|35
1623083150000|2021-06-07 16:25:50|2773.58|2760.58|2770.69|2757.69|2773.7|2760.7|2769.28|2756.28|38
1623083160000|2021-06-07 16:26:00|2770.78|2757.78|2767.39|2754.39|2770.78|2757.78|2767.09|2754.09|39
1623083170000|2021-06-07 16:26:10|2767.45|2754.45|2767.5|2754.5|2767.76|2754.76|2766.42|2753.42|30
1623083180000|2021-06-07 16:26:20|2767.67|2754.67|2766.47|2753.47|2768.47|2755.47|2765.19|2752.19|30
1623083190000|2021-06-07 16:26:30|2765.84|2752.84|2766.99|2753.99|2767.08|2754.08|2765.1|2752.1|32
1623083200000|2021-06-07 16:26:40|2766.78|2753.78|2766.43|2753.43|2767.03|2754.03|2765.49|2752.49|34
1623083210000|2021-06-07 16:26:50|2767.21|2754.21|2768.53|2755.53|2768.73|2755.73|2767.09|2754.09|38
1623083220000|2021-06-07 16:27:00|2768.55|2755.55|2768.87|2755.87|2769.53|2756.53|2768.38|2755.38|29
1623083230000|2021-06-07 16:27:10|2768.84|2755.84|2771.25|2758.25|2771.64|2758.64|2768.84|2755.84|32
1623083240000|2021-06-07 16:27:20|2771.3|2758.3|2771.3|2758.3|2771.34|2758.34|2770.35|2757.35|34
1623083250000|2021-06-07 16:27:30|2771.49|2758.49|2770.85|2757.85|2771.55|2758.55|2770.56|2757.56|24
1623083260000|2021-06-07 16:27:40|2770.8|2757.8|2772.36|2759.36|2772.49|2759.49|2770.8|2757.8|27
1623083270000|2021-06-07 16:27:50|2772.35|2759.35|2772.66|2759.66|2773.11|2760.11|2772.29|2759.29|23
1623083280000|2021-06-07 16:28:00|2772.56|2759.56|2769.64|2756.64|2772.56|2759.56|2769.64|2756.64|23
1623083290000|2021-06-07 16:28:10|2769.88|2756.88|2767.3|2754.3|2770.13|2757.13|2767.3|2754.3|26
1623083300000|2021-06-07 16:28:20|2767.7|2754.7|2769.01|2756.01|2769.45|2756.45|2767.3|2754.3|29
1623083310000|2021-06-07 16:28:30|2768.81|2755.81|2771.96|2758.96|2771.96|2758.96|2768.44|2755.44|29
1623083320000|2021-06-07 16:28:40|2772.35|2759.35|2772.31|2759.31|2773.5|2760.5|2771.66|2758.66|36
1623083330000|2021-06-07 16:28:50|2772.26|2759.26|2770.61|2757.61|2772.26|2759.26|2770.45|2757.45|31
1623083340000|2021-06-07 16:29:00|2770.6|2757.6|2769.8|2756.8|2770.61|2757.61|2769.34|2756.34|26
1623083350000|2021-06-07 16:29:10|2769.72|2756.72|2768.12|2755.12|2770.16|2757.16|2766.68|2753.68|35
1623083360000|2021-06-07 16:29:20|2768.28|2755.28|2766.63|2753.63|2769.44|2756.44|2766.13|2753.13|31
1623083370000|2021-06-07 16:29:30|2766.65|2753.65|2767.34|2754.34|2767.4|2754.4|2766.65|2753.65|25
1623083380000|2021-06-07 16:29:40|2768.3|2755.3|2768.6|2755.6|2768.97|2755.97|2767.74|2754.74|32
1623083390000|2021-06-07 16:29:50|2769.06|2756.06|2769.52|2756.52|2769.53|2756.53|2767.65|2754.65|34
1623083400000|2021-06-07 16:30:00|2769.53|2756.53|2768.38|2755.38|2769.6|2756.6|2768.17|2755.17|29
1623083410000|2021-06-07 16:30:10|2768.44|2755.44|2767.04|2754.04|2768.71|2755.71|2766.89|2753.89|25
1623083420000|2021-06-07 16:30:20|2767.06|2754.06|2765.97|2752.97|2767.39|2754.39|2765.97|2752.97|20
1623083430000|2021-06-07 16:30:30|2766.03|2753.03|2765.83|2752.83|2766.04|2753.04|2765.07|2752.07|23
1623083440000|2021-06-07 16:30:40|2766.17|2753.17|2767.02|2754.02|2767.22|2754.22|2765.91|2752.91|19
1623083450000|2021-06-07 16:30:50|2767.15|2754.15|2767.03|2754.03|2767.22|2754.22|2766.23|2753.23|23
1623083460000|2021-06-07 16:31:00|2767.16|2754.16|2768.08|2755.08|2768.12|2755.12|2766.82|2753.82|31
1623083470000|2021-06-07 16:31:10|2767.95|2754.95|2768.78|2755.78|2769.84|2756.84|2767.95|2754.95|32
1623083480000|2021-06-07 16:31:20|2768.76|2755.76|2768.38|2755.38|2768.88|2755.88|2768.14|2755.14|23
1623083490000|2021-06-07 16:31:30|2768.64|2755.64|2768.37|2755.37|2769.6|2756.6|2767.77|2754.77|27
1623083500000|2021-06-07 16:31:40|2768.38|2755.38|2767.94|2754.94|2768.62|2755.62|2767.54|2754.54|20
1623083510000|2021-06-07 16:31:50|2768.49|2755.49|2768.39|2755.39|2768.58|2755.58|2767.94|2754.94|21
1623083520000|2021-06-07 16:32:00|2768.42|2755.42|2770.39|2757.39|2770.39|2757.39|2768.42|2755.42|27
1623083530000|2021-06-07 16:32:10|2770.35|2757.35|2770.76|2757.76|2770.77|2757.77|2769.56|2756.56|26
1623083540000|2021-06-07 16:32:20|2770.46|2757.46|2770.82|2757.82|2770.88|2757.88|2770.17|2757.17|28
1623083550000|2021-06-07 16:32:30|2771.8|2758.8|2771.45|2758.45|2772.25|2759.25|2770.58|2757.58|37
1623083560000|2021-06-07 16:32:40|2770.82|2757.82|2771.84|2758.84|2771.86|2758.86|2770.82|2757.82|19
1623083570000|2021-06-07 16:32:50|2771.81|2758.81|2772.29|2759.29|2772.77|2759.77|2771.7|2758.7|30
1623083580000|2021-06-07 16:33:00|2772.3|2759.3|2772.01|2759.01|2772.38|2759.38|2771.99|2758.99|24
1623083590000|2021-06-07 16:33:10|2772.02|2759.02|2771.11|2758.11|2772.02|2759.02|2771.04|2758.04|15
1623083600000|2021-06-07 16:33:20|2771.06|2758.06|2770.89|2757.89|2771.06|2758.06|2770.89|2757.89|8
1623083610000|2021-06-07 16:33:30|2770.93|2757.93|2772.21|2759.21|2772.42|2759.42|2770.93|2757.93|32
1623083620000|2021-06-07 16:33:40|2772.31|2759.31|2773.48|2760.48|2773.48|2760.48|2772.25|2759.25|35
1623083630000|2021-06-07 16:33:50|2773.45|2760.45|2772.94|2759.94|2773.46|2760.46|2772.92|2759.92|26
1623083640000|2021-06-07 16:34:00|2772.93|2759.93|2771.93|2758.93|2773.27|2760.27|2771.83|2758.83|24
1623083650000|2021-06-07 16:34:10|2772.43|2759.43|2773.13|2760.13|2773.15|2760.15|2772.11|2759.11|27
1623083660000|2021-06-07 16:34:20|2772.89|2759.89|2773.56|2760.56|2773.56|2760.56|2772.89|2759.89|21
1623083670000|2021-06-07 16:34:30|2773.81|2760.81|2774.09|2761.09|2774.09|2761.09|2773.8|2760.8|29
1623083680000|2021-06-07 16:34:40|2774.23|2761.23|2774.8|2761.8|2774.89|2761.89|2774.02|2761.02|32
1623083690000|2021-06-07 16:34:50|2774.74|2761.74|2774.5|2761.5|2775.39|2762.39|2774.26|2761.26|30
1623083700000|2021-06-07 16:35:00|2775.51|2762.51|2775.06|2762.06|2777.24|2764.24|2774.58|2761.58|34
1623083710000|2021-06-07 16:35:10|2775.39|2762.39|2775.06|2762.06|2776.4|2763.4|2774.58|2761.58|38
1623083720000|2021-06-07 16:35:20|2775.15|2762.15|2776.33|2763.33|2777.22|2764.22|2775.15|2762.15|35
1623083730000|2021-06-07 16:35:30|2776.4|2763.4|2777.09|2764.09|2777.2|2764.2|2776.23|2763.23|18
1623083740000|2021-06-07 16:35:40|2776.27|2763.27|2777.21|2764.21|2778.49|2765.49|2776.26|2763.26|30
1623083750000|2021-06-07 16:35:50|2778|2765|2778.33|2765.33|2778.7|2765.7|2777.49|2764.49|33
1623083760000|2021-06-07 16:36:00|2778.25|2765.25|2778.63|2765.63|2778.64|2765.64|2777.58|2764.58|34
1623083770000|2021-06-07 16:36:10|2778.61|2765.61|2776.95|2763.95|2778.61|2765.61|2776.77|2763.77|28
1623083780000|2021-06-07 16:36:20|2777.65|2764.65|2777.15|2764.15|2777.88|2764.88|2776.62|2763.62|34
1623083790000|2021-06-07 16:36:30|2777.19|2764.19|2778.79|2765.79|2778.92|2765.92|2777.11|2764.11|27
1623083800000|2021-06-07 16:36:40|2778.85|2765.85|2778.57|2765.57|2779.43|2766.43|2777.65|2764.65|29
1623083810000|2021-06-07 16:36:50|2778.28|2765.28|2778.98|2765.98|2780|2767|2778.24|2765.24|29
1623083820000|2021-06-07 16:37:00|2779.09|2766.09|2780.74|2767.74|2780.74|2767.74|2778.82|2765.82|32
1623083830000|2021-06-07 16:37:10|2779.76|2766.76|2779.26|2766.26|2780.62|2767.62|2778.99|2765.99|30
1623083840000|2021-06-07 16:37:20|2780.02|2767.02|2777.36|2764.36|2780.02|2767.02|2777.28|2764.28|35
1623083850000|2021-06-07 16:37:30|2777.56|2764.56|2776.64|2763.64|2777.61|2764.61|2776.64|2763.64|27
1623083860000|2021-06-07 16:37:40|2776.46|2763.46|2776.51|2763.51|2776.68|2763.68|2775.99|2762.99|35
1623083870000|2021-06-07 16:37:50|2776.48|2763.48|2773.03|2760.03|2776.48|2763.48|2772.85|2759.85|36
1623083880000|2021-06-07 16:38:00|2773.11|2760.11|2774.07|2761.07|2774.5|2761.5|2772.38|2759.38|35
1623083890000|2021-06-07 16:38:10|2774.19|2761.19|2776.09|2763.09|2776.35|2763.35|2774.19|2761.19|30
1623083900000|2021-06-07 16:38:20|2776.35|2763.35|2775.7|2762.7|2776.45|2763.45|2775.68|2762.68|32
1623083910000|2021-06-07 16:38:30|2775.72|2762.72|2776.3|2763.3|2776.37|2763.37|2775.72|2762.72|29
1623083920000|2021-06-07 16:38:40|2776.07|2763.07|2775.95|2762.95|2776.07|2763.07|2775.52|2762.52|29
1623083930000|2021-06-07 16:38:50|2775.61|2762.61|2775.71|2762.71|2775.71|2762.71|2775.21|2762.21|27
1623083940000|2021-06-07 16:39:00|2775.57|2762.57|2775.68|2762.68|2776.07|2763.07|2775.51|2762.51|33
1623083950000|2021-06-07 16:39:10|2775.82|2762.82|2774.75|2761.75|2775.82|2762.82|2774.63|2761.63|24
1623083960000|2021-06-07 16:39:20|2774.72|2761.72|2774.55|2761.55|2774.75|2761.75|2774.42|2761.42|6
1623083970000|2021-06-07 16:39:30|2774.54|2761.54|2774.06|2761.06|2774.54|2761.54|2774.06|2761.06|7
1623083980000|2021-06-07 16:39:40|2774.16|2761.16|2775.13|2762.13|2775.57|2762.57|2773.84|2760.84|15
1623083990000|2021-06-07 16:39:50|2775.36|2762.36|2774.02|2761.02|2775.36|2762.36|2774.02|2761.02|17
1623084000000|2021-06-07 16:40:00|2774.03|2761.03|2771.2|2758.2|2774.04|2761.04|2771.2|2758.2|20
1623084010000|2021-06-07 16:40:10|2771.19|2758.19|2770.44|2757.44|2771.41|2758.41|2770.34|2757.34|16
1623084020000|2021-06-07 16:40:20|2770.48|2757.48|2771.01|2758.01|2771.19|2758.19|2770.48|2757.48|21
1623084030000|2021-06-07 16:40:30|2771.18|2758.18|2770.54|2757.54|2771.18|2758.18|2770.45|2757.45|27
1623084040000|2021-06-07 16:40:40|2770.53|2757.53|2771.54|2758.54|2771.54|2758.54|2770.27|2757.27|26
1623084050000|2021-06-07 16:40:50|2771.51|2758.51|2770.42|2757.42|2771.55|2758.55|2770.42|2757.42|19
1623084060000|2021-06-07 16:41:00|2770.26|2757.26|2767.12|2754.12|2770.39|2757.39|2767.12|2754.12|30
1623084070000|2021-06-07 16:41:10|2767.11|2754.11|2767.89|2754.89|2767.89|2754.89|2765.65|2752.65|32
1623084080000|2021-06-07 16:41:20|2767.61|2754.61|2767.4|2754.4|2767.91|2754.91|2767.3|2754.3|33
1623084090000|2021-06-07 16:41:30|2767.53|2754.53|2768.5|2755.5|2768.5|2755.5|2767.53|2754.53|19
1623084100000|2021-06-07 16:41:40|2768.31|2755.31|2769.53|2756.53|2769.54|2756.54|2768.13|2755.13|25
1623084110000|2021-06-07 16:41:50|2769.57|2756.57|2768.51|2755.51|2769.58|2756.58|2768.46|2755.46|26
1623084120000|2021-06-07 16:42:00|2768.49|2755.49|2766.55|2753.55|2768.52|2755.52|2766.52|2753.52|28
1623084130000|2021-06-07 16:42:10|2766.44|2753.44|2766.91|2753.91|2767.09|2754.09|2766.4|2753.4|21
1623084140000|2021-06-07 16:42:20|2767.11|2754.11|2768.03|2755.03|2768.03|2755.03|2767.1|2754.1|29
1623084150000|2021-06-07 16:42:30|2767.99|2754.99|2767.5|2754.5|2768.75|2755.75|2767.5|2754.5|25
1623084160000|2021-06-07 16:42:40|2767.45|2754.45|2767.14|2754.14|2767.82|2754.82|2766.81|2753.81|22
1623084170000|2021-06-07 16:42:50|2767.2|2754.2|2768|2755|2768|2755|2767.17|2754.17|20
1623084180000|2021-06-07 16:43:00|2768.01|2755.01|2769.78|2756.78|2769.78|2756.78|2768.01|2755.01|24
1623084190000|2021-06-07 16:43:10|2769.61|2756.61|2768.75|2755.75|2769.8|2756.8|2768.74|2755.74|31
1623084200000|2021-06-07 16:43:20|2768.73|2755.73|2768.91|2755.91|2769.08|2756.08|2768.06|2755.06|32
1623084210000|2021-06-07 16:43:30|2768.92|2755.92|2770.82|2757.82|2770.84|2757.84|2768.92|2755.92|23
1623084220000|2021-06-07 16:43:40|2771|2758|2769.51|2756.51|2771.62|2758.62|2769.51|2756.51|31
1623084230000|2021-06-07 16:43:50|2769.46|2756.46|2770.07|2757.07|2770.16|2757.16|2769.41|2756.41|14
1623084240000|2021-06-07 16:44:00|2769.93|2756.93|2769.91|2756.91|2771.11|2758.11|2769.91|2756.91|27
1623084250000|2021-06-07 16:44:10|2769.94|2756.94|2769.59|2756.59|2769.94|2756.94|2769.27|2756.27|8
1623084260000|2021-06-07 16:44:20|2769.68|2756.68|2770.26|2757.26|2770.26|2757.26|2769.68|2756.68|11
1623084270000|2021-06-07 16:44:30|2770.4|2757.4|2769.79|2756.79|2770.65|2757.65|2769.79|2756.79|18
1623084280000|2021-06-07 16:44:40|2769.67|2756.67|2769.46|2756.46|2769.95|2756.95|2769.46|2756.46|18
1623084290000|2021-06-07 16:44:50|2769.58|2756.58|2769.52|2756.52|2769.58|2756.58|2769.46|2756.46|3
1623084300000|2021-06-07 16:45:00|2769.62|2756.62|2768.32|2755.32|2769.62|2756.62|2768.16|2755.16|21
1623084310000|2021-06-07 16:45:10|2768.51|2755.51|2768.54|2755.54|2768.55|2755.55|2768.48|2755.48|9
1623084320000|2021-06-07 16:45:20|2768.55|2755.55|2769.68|2756.68|2769.99|2756.99|2768.55|2755.55|16
1623084330000|2021-06-07 16:45:30|2769.75|2756.75|2769.33|2756.33|2769.78|2756.78|2768.97|2755.97|22
1623084340000|2021-06-07 16:45:40|2769.32|2756.32|2768.67|2755.67|2769.32|2756.32|2768.39|2755.39|17
1623084350000|2021-06-07 16:45:50|2768.86|2755.86|2767.2|2754.2|2768.86|2755.86|2766.59|2753.59|24
1623084360000|2021-06-07 16:46:00|2767.06|2754.06|2768.65|2755.65|2768.7|2755.7|2767.06|2754.06|34
1623084370000|2021-06-07 16:46:10|2768.67|2755.67|2769.63|2756.63|2769.63|2756.63|2768.51|2755.51|28
1623084380000|2021-06-07 16:46:20|2769.73|2756.73|2772|2759|2772.29|2759.29|2769.54|2756.54|30
1623084390000|2021-06-07 16:46:30|2772.11|2759.11|2772.35|2759.35|2772.92|2759.92|2771.64|2758.64|28
1623084400000|2021-06-07 16:46:40|2772.6|2759.6|2773.29|2760.29|2773.45|2760.45|2772.53|2759.53|18
1623084410000|2021-06-07 16:46:50|2773.54|2760.54|2773.34|2760.34|2773.78|2760.78|2772.73|2759.73|29
1623084420000|2021-06-07 16:47:00|2773.16|2760.16|2773.28|2760.28|2773.42|2760.42|2772.18|2759.18|36
1623084430000|2021-06-07 16:47:10|2773|2760|2773.25|2760.25|2773.6|2760.6|2772.95|2759.95|20
1623084440000|2021-06-07 16:47:20|2773.33|2760.33|2774.05|2761.05|2774.05|2761.05|2773.18|2760.18|21
1623084450000|2021-06-07 16:47:30|2774.04|2761.04|2774.54|2761.54|2774.72|2761.72|2773.75|2760.75|23
1623084460000|2021-06-07 16:47:40|2774.53|2761.53|2778.2|2765.2|2778.2|2765.2|2774.53|2761.53|28
1623084470000|2021-06-07 16:47:50|2778.15|2765.15|2776.7|2763.7|2778.22|2765.22|2776.53|2763.53|36
1623084480000|2021-06-07 16:48:00|2776.74|2763.74|2774.85|2761.85|2776.82|2763.82|2774.75|2761.75|37
1623084490000|2021-06-07 16:48:10|2774.81|2761.81|2774.46|2761.46|2774.85|2761.85|2774|2761|35
1623084500000|2021-06-07 16:48:20|2774.55|2761.55|2775.58|2762.58|2775.77|2762.77|2774.55|2761.55|34
1623084510000|2021-06-07 16:48:30|2775.62|2762.62|2776.68|2763.68|2776.68|2763.68|2775.59|2762.59|30
1623084520000|2021-06-07 16:48:40|2776.94|2763.94|2776.26|2763.26|2777.3|2764.3|2776.17|2763.17|37
1623084530000|2021-06-07 16:48:50|2776.28|2763.28|2775.46|2762.46|2776.45|2763.45|2774.81|2761.81|30
1623084540000|2021-06-07 16:49:00|2775.41|2762.41|2772.76|2759.76|2775.49|2762.49|2772.64|2759.64|35
1623084550000|2021-06-07 16:49:10|2772.92|2759.92|2773.16|2760.16|2773.16|2760.16|2772.02|2759.02|37
1623084560000|2021-06-07 16:49:20|2773.18|2760.18|2773.04|2760.04|2773.23|2760.23|2772.87|2759.87|31
1623084570000|2021-06-07 16:49:30|2773.08|2760.08|2774.71|2761.71|2774.73|2761.73|2772.83|2759.83|35
1623084580000|2021-06-07 16:49:40|2774.66|2761.66|2775.2|2762.2|2775.43|2762.43|2774.29|2761.29|29
1623084590000|2021-06-07 16:49:50|2775.14|2762.14|2775.83|2762.83|2775.84|2762.84|2774.74|2761.74|35
1623084600000|2021-06-07 16:50:00|2775.82|2762.82|2775.96|2762.96|2776.02|2763.02|2775.76|2762.76|24
1623084610000|2021-06-07 16:50:10|2775.94|2762.94|2774.38|2761.38|2775.94|2762.94|2774.38|2761.38|28
1623084620000|2021-06-07 16:50:20|2774.45|2761.45|2773.6|2760.6|2774.45|2761.45|2773.58|2760.58|38
1623084630000|2021-06-07 16:50:30|2773.61|2760.61|2774.17|2761.17|2774.24|2761.24|2773.49|2760.49|33
1623084640000|2021-06-07 16:50:40|2774.15|2761.15|2774.07|2761.07|2774.18|2761.18|2774.01|2761.01|20
1623084650000|2021-06-07 16:50:50|2774.1|2761.1|2773.89|2760.89|2774.16|2761.16|2773.87|2760.87|25
1623084660000|2021-06-07 16:51:00|2773.98|2760.98|2770.93|2757.93|2773.98|2760.98|2770.91|2757.91|33
1623084670000|2021-06-07 16:51:10|2770.94|2757.94|2770.55|2757.55|2771.46|2758.46|2770.55|2757.55|35
1623084680000|2021-06-07 16:51:20|2770.54|2757.54|2772.27|2759.27|2772.28|2759.28|2770.54|2757.54|33
1623084690000|2021-06-07 16:51:30|2772.28|2759.28|2771.86|2758.86|2772.85|2759.85|2771.66|2758.66|35
1623084700000|2021-06-07 16:51:40|2771.87|2758.87|2771.62|2758.62|2771.93|2758.93|2771.62|2758.62|29
1623084710000|2021-06-07 16:51:50|2771.63|2758.63|2771.54|2758.54|2771.82|2758.82|2771.52|2758.52|27
1623084720000|2021-06-07 16:52:00|2771.55|2758.55|2771.6|2758.6|2772.05|2759.05|2770.99|2757.99|34
1623084730000|2021-06-07 16:52:10|2771.61|2758.61|2774.1|2761.1|2774.16|2761.16|2771.5|2758.5|31
1623084740000|2021-06-07 16:52:20|2774.16|2761.16|2774.42|2761.42|2774.55|2761.55|2774.01|2761.01|27
1623084750000|2021-06-07 16:52:30|2774.39|2761.39|2774.44|2761.44|2774.57|2761.57|2774.25|2761.25|26
1623084760000|2021-06-07 16:52:40|2774.41|2761.41|2774.51|2761.51|2774.51|2761.51|2774.12|2761.12|25
1623084770000|2021-06-07 16:52:50|2774.37|2761.37|2774.79|2761.79|2775.24|2762.24|2774.37|2761.37|34
1623084780000|2021-06-07 16:53:00|2774.89|2761.89|2773.93|2760.93|2774.89|2761.89|2772.93|2759.93|33
1623084790000|2021-06-07 16:53:10|2773.94|2760.94|2773.8|2760.8|2773.95|2760.95|2773.76|2760.76|28
1623084800000|2021-06-07 16:53:20|2773.86|2760.86|2774.03|2761.03|2774.05|2761.05|2773.7|2760.7|18
1623084810000|2021-06-07 16:53:30|2774.04|2761.04|2773.94|2760.94|2774.32|2761.32|2773.94|2760.94|25
1623084820000|2021-06-07 16:53:40|2773.98|2760.98|2774.99|2761.99|2775.04|2762.04|2773.98|2760.98|34
1623084830000|2021-06-07 16:53:50|2774.98|2761.98|2775.19|2762.19|2775.19|2762.19|2774.88|2761.88|25
1623084840000|2021-06-07 16:54:00|2775.11|2762.11|2774.95|2761.95|2775.11|2762.11|2774.86|2761.86|22
1623084850000|2021-06-07 16:54:10|2774.92|2761.92|2772.36|2759.36|2775.52|2762.52|2772.29|2759.29|31
1623084860000|2021-06-07 16:54:20|2772.32|2759.32|2773.28|2760.28|2773.3|2760.3|2772.18|2759.18|28
1623084870000|2021-06-07 16:54:30|2773.24|2760.24|2773.13|2760.13|2773.56|2760.56|2773.1|2760.1|32
1623084880000|2021-06-07 16:54:40|2773.12|2760.12|2773.12|2760.12|2773.14|2760.14|2773.04|2760.04|24
1623084890000|2021-06-07 16:54:50|2773.11|2760.11|2773|2760|2773.16|2760.16|2773|2760|16
1623084900000|2021-06-07 16:55:00|2773.01|2760.01|2770.83|2757.83|2773.01|2760.01|2770.5|2757.5|32
1623084910000|2021-06-07 16:55:10|2770.81|2757.81|2770.49|2757.49|2770.81|2757.81|2770.18|2757.18|26
1623084920000|2021-06-07 16:55:20|2770.48|2757.48|2770.07|2757.07|2770.48|2757.48|2769.75|2756.75|32
1623084930000|2021-06-07 16:55:30|2770.04|2757.04|2770.49|2757.49|2770.52|2757.52|2769.97|2756.97|24
1623084940000|2021-06-07 16:55:40|2770.35|2757.35|2769.73|2756.73|2770.48|2757.48|2769.73|2756.73|18
1623084950000|2021-06-07 16:55:50|2769.75|2756.75|2769.93|2756.93|2770.07|2757.07|2769.27|2756.27|28
1623084960000|2021-06-07 16:56:00|2769.91|2756.91|2770.64|2757.64|2770.64|2757.64|2769.9|2756.9|22
1623084970000|2021-06-07 16:56:10|2770.63|2757.63|2770.88|2757.88|2770.88|2757.88|2770.37|2757.37|10
1623084980000|2021-06-07 16:56:20|2770.87|2757.87|2770.88|2757.88|2770.95|2757.95|2770.67|2757.67|13
1623084990000|2021-06-07 16:56:30|2770.81|2757.81|2770.76|2757.76|2770.9|2757.9|2770.76|2757.76|13
1623085000000|2021-06-07 16:56:40|2770.71|2757.71|2770.91|2757.91|2770.91|2757.91|2770.7|2757.7|7
1623085010000|2021-06-07 16:56:50|2770.89|2757.89|2770.84|2757.84|2771.09|2758.09|2770.73|2757.73|23
1623085020000|2021-06-07 16:57:00|2770.86|2757.86|2772.47|2759.47|2772.5|2759.5|2770.74|2757.74|24
1623085030000|2021-06-07 16:57:10|2772.48|2759.48|2772.28|2759.28|2772.49|2759.49|2772.22|2759.22|30
1623085040000|2021-06-07 16:57:20|2772.24|2759.24|2772.45|2759.45|2772.49|2759.49|2772.23|2759.23|26
1623085050000|2021-06-07 16:57:30|2772.44|2759.44|2771.3|2758.3|2772.46|2759.46|2771.29|2758.29|29
1623085060000|2021-06-07 16:57:40|2771.29|2758.29|2770.85|2757.85|2771.34|2758.34|2770.85|2757.85|15
1623085070000|2021-06-07 16:57:50|2771.2|2758.2|2771.41|2758.41|2772.42|2759.42|2771.2|2758.2|29
1623085080000|2021-06-07 16:58:00|2771.44|2758.44|2770.55|2757.55|2771.48|2758.48|2770.22|2757.22|33
1623085090000|2021-06-07 16:58:10|2770.56|2757.56|2770.33|2757.33|2770.59|2757.59|2770.32|2757.32|24
1623085100000|2021-06-07 16:58:20|2770.37|2757.37|2771.63|2758.63|2771.65|2758.65|2770.37|2757.37|30
1623085110000|2021-06-07 16:58:30|2771.62|2758.62|2771.34|2758.34|2771.62|2758.62|2770.24|2757.24|32
1623085120000|2021-06-07 16:58:40|2771.3|2758.3|2771.41|2758.41|2771.42|2758.42|2771.3|2758.3|19
1623085130000|2021-06-07 16:58:50|2771.4|2758.4|2772.03|2759.03|2772.03|2759.03|2771.4|2758.4|14
1623085140000|2021-06-07 16:59:00|2772.01|2759.01|2771.79|2758.79|2772.28|2759.28|2771.79|2758.79|24
1623085150000|2021-06-07 16:59:10|2771.84|2758.84|2771.21|2758.21|2771.84|2758.84|2771.19|2758.19|14
1623085160000|2021-06-07 16:59:20|2771.2|2758.2|2770.88|2757.88|2771.38|2758.38|2770.87|2757.87|18
1623085170000|2021-06-07 16:59:30|2770.84|2757.84|2771.1|2758.1|2771.1|2758.1|2770.81|2757.81|17
1623085180000|2021-06-07 16:59:40|2771.12|2758.12|2772.09|2759.09|2772.09|2759.09|2771.08|2758.08|22
1623085190000|2021-06-07 16:59:50|2772.15|2759.15|2772.54|2759.54|2772.62|2759.62|2772.15|2759.15|26
1623085200000|2021-06-07 17:00:00|2772.55|2759.55|2768.46|2755.46|2772.57|2759.57|2767.94|2754.94|36
1623085210000|2021-06-07 17:00:10|2768.51|2755.51|2768.01|2755.01|2768.59|2755.59|2767.98|2754.98|33
1623085220000|2021-06-07 17:00:20|2767.98|2754.98|2767.6|2754.6|2768.03|2755.03|2767.43|2754.43|30
1623085230000|2021-06-07 17:00:30|2767.57|2754.57|2767.33|2754.33|2767.81|2754.81|2767.17|2754.17|35
1623085240000|2021-06-07 17:00:40|2767.14|2754.14|2766.42|2753.42|2767.21|2754.21|2766.04|2753.04|31
1623085250000|2021-06-07 17:00:50|2766.43|2753.43|2767.15|2754.15|2767.42|2754.42|2766.32|2753.32|30
1623085260000|2021-06-07 17:01:00|2767.1|2754.1|2767.05|2754.05|2767.23|2754.23|2766.93|2753.93|25
1623085270000|2021-06-07 17:01:10|2767.03|2754.03|2766.66|2753.66|2767.48|2754.48|2766.61|2753.61|24
1623085280000|2021-06-07 17:01:20|2766.64|2753.64|2765.97|2752.97|2766.68|2753.68|2765.97|2752.97|27
1623085290000|2021-06-07 17:01:30|2765.69|2752.69|2764.62|2751.62|2765.77|2752.77|2764.62|2751.62|30
1623085300000|2021-06-07 17:01:40|2764.61|2751.61|2763.84|2750.84|2764.67|2751.67|2763.63|2750.63|32
1623085310000|2021-06-07 17:01:50|2763.82|2750.82|2764.69|2751.69|2764.87|2751.87|2763.63|2750.63|36
1623085320000|2021-06-07 17:02:00|2764.62|2751.62|2763.72|2750.72|2764.92|2751.92|2763.7|2750.7|28
1623085330000|2021-06-07 17:02:10|2763.7|2750.7|2763.2|2750.2|2763.7|2750.7|2763.02|2750.02|34
1623085340000|2021-06-07 17:02:20|2763.29|2750.29|2761.64|2748.64|2763.4|2750.4|2761.56|2748.56|24
1623085350000|2021-06-07 17:02:30|2761.63|2748.63|2762.12|2749.12|2762.24|2749.24|2760.69|2747.69|38
1623085360000|2021-06-07 17:02:40|2762.16|2749.16|2762.69|2749.69|2762.7|2749.7|2761.52|2748.52|32
1623085370000|2021-06-07 17:02:50|2762.61|2749.61|2760.69|2747.69|2762.76|2749.76|2760.46|2747.46|34
1623085380000|2021-06-07 17:03:00|2760.76|2747.76|2760.47|2747.47|2761.29|2748.29|2760.41|2747.41|38
1623085390000|2021-06-07 17:03:10|2760.51|2747.51|2759.2|2746.2|2760.51|2747.51|2758.99|2745.99|33
1623085400000|2021-06-07 17:03:20|2759.19|2746.19|2757.33|2744.33|2759.19|2746.19|2754.72|2741.72|39
1623085410000|2021-06-07 17:03:30|2757.34|2744.34|2757.32|2744.32|2757.38|2744.38|2756.86|2743.86|37
1623085420000|2021-06-07 17:03:40|2757.48|2744.48|2758.46|2745.46|2758.55|2745.55|2757.44|2744.44|22
1623085430000|2021-06-07 17:03:50|2758.45|2745.45|2757.29|2744.29|2758.46|2745.46|2757.29|2744.29|23
1623085440000|2021-06-07 17:04:00|2757.06|2744.06|2753.6|2740.6|2757.06|2744.06|2753.37|2740.37|39
1623085450000|2021-06-07 17:04:10|2753.39|2740.39|2754.98|2741.98|2754.99|2741.99|2752.79|2739.79|38
1623085460000|2021-06-07 17:04:20|2754.9|2741.9|2755.22|2742.22|2755.33|2742.33|2754.17|2741.17|30
1623085470000|2021-06-07 17:04:30|2755.2|2742.2|2754.97|2741.97|2755.2|2742.2|2754.22|2741.22|36
1623085480000|2021-06-07 17:04:40|2755.01|2742.01|2753.75|2740.75|2755.01|2742.01|2753.73|2740.73|32
1623085490000|2021-06-07 17:04:50|2753.74|2740.74|2753.65|2740.65|2753.84|2740.84|2753.26|2740.26|29
1623085500000|2021-06-07 17:05:00|2753.66|2740.66|2755.01|2742.01|2755.15|2742.15|2753.63|2740.63|27
1623085510000|2021-06-07 17:05:10|2754.94|2741.94|2755.72|2742.72|2755.72|2742.72|2754.71|2741.71|30
1623085520000|2021-06-07 17:05:20|2755.38|2742.38|2757.16|2744.16|2757.56|2744.56|2755.38|2742.38|33
1623085530000|2021-06-07 17:05:30|2757.17|2744.17|2757.41|2744.41|2758|2745|2756.93|2743.93|39
1623085540000|2021-06-07 17:05:40|2757.43|2744.43|2757.16|2744.16|2757.89|2744.89|2756.97|2743.97|31
1623085550000|2021-06-07 17:05:50|2757.14|2744.14|2757.05|2744.05|2757.78|2744.78|2756.8|2743.8|35
1623085560000|2021-06-07 17:06:00|2757.06|2744.06|2756.2|2743.2|2757.06|2744.06|2756.03|2743.03|31
1623085570000|2021-06-07 17:06:10|2756.18|2743.18|2755.16|2742.16|2756.18|2743.18|2754.86|2741.86|31
1623085580000|2021-06-07 17:06:20|2755.15|2742.15|2754.41|2741.41|2755.27|2742.27|2753.91|2740.91|27
1623085590000|2021-06-07 17:06:30|2754.43|2741.43|2753.74|2740.74|2754.86|2741.86|2753.7|2740.7|24
1623085600000|2021-06-07 17:06:40|2753.73|2740.73|2754.19|2741.19|2754.36|2741.36|2753.59|2740.59|19
1623085610000|2021-06-07 17:06:50|2754.2|2741.2|2753.91|2740.91|2754.2|2741.2|2753.43|2740.43|26
1623085620000|2021-06-07 17:07:00|2753.81|2740.81|2753.85|2740.85|2754.42|2741.42|2753.69|2740.69|19
1623085630000|2021-06-07 17:07:10|2753.89|2740.89|2752.28|2739.28|2753.92|2740.92|2752.27|2739.27|19
1623085640000|2021-06-07 17:07:20|2752.36|2739.36|2746.64|2733.64|2752.41|2739.41|2745.51|2732.51|37
1623085650000|2021-06-07 17:07:30|2747.06|2734.06|2743.68|2730.68|2747.14|2734.14|2743.45|2730.45|38
1623085660000|2021-06-07 17:07:40|2743.85|2730.85|2746.03|2733.03|2746.22|2733.22|2742.39|2729.39|39
1623085670000|2021-06-07 17:07:50|2746.32|2733.32|2744.2|2731.2|2746.32|2733.32|2743.82|2730.82|39
1623085680000|2021-06-07 17:08:00|2744.33|2731.33|2745.27|2732.27|2745.47|2732.47|2744.33|2731.33|35
1623085690000|2021-06-07 17:08:10|2745.29|2732.29|2743.95|2730.95|2745.31|2732.31|2743.95|2730.95|37
1623085700000|2021-06-07 17:08:20|2744.11|2731.11|2744.31|2731.31|2744.51|2731.51|2744.07|2731.07|23
1623085710000|2021-06-07 17:08:30|2744.3|2731.3|2745.2|2732.2|2745.63|2732.63|2744.3|2731.3|39
1623085720000|2021-06-07 17:08:40|2745.02|2732.02|2743.55|2730.55|2745.59|2732.59|2743.32|2730.32|30
1623085730000|2021-06-07 17:08:50|2743.32|2730.32|2744.04|2731.04|2744.04|2731.04|2742.78|2729.78|27
1623085740000|2021-06-07 17:09:00|2744.05|2731.05|2744.67|2731.67|2745.64|2732.64|2743.77|2730.77|35
1623085750000|2021-06-07 17:09:10|2744.87|2731.87|2742.67|2729.67|2744.93|2731.93|2742.53|2729.53|33
1623085760000|2021-06-07 17:09:20|2742.17|2729.17|2742.65|2729.65|2742.87|2729.87|2740.48|2727.48|37
1623085770000|2021-06-07 17:09:30|2742.6|2729.6|2741.57|2728.57|2742.6|2729.6|2741.48|2728.48|28
1623085780000|2021-06-07 17:09:40|2741.63|2728.63|2742.24|2729.24|2742.32|2729.32|2741.32|2728.32|18
1623085790000|2021-06-07 17:09:50|2742.26|2729.26|2741.73|2728.73|2742.89|2729.89|2741.11|2728.11|30
1623085800000|2021-06-07 17:10:00|2741.69|2728.69|2741.78|2728.78|2741.8|2728.8|2741.66|2728.66|17
1623085810000|2021-06-07 17:10:10|2741.73|2728.73|2743.75|2730.75|2743.75|2730.75|2741.71|2728.71|34
1623085820000|2021-06-07 17:10:20|2743.84|2730.84|2745.67|2732.67|2745.77|2732.77|2743.28|2730.28|32
1623085830000|2021-06-07 17:10:30|2744.97|2731.97|2743.99|2730.99|2744.97|2731.97|2743.72|2730.72|30
1623085840000|2021-06-07 17:10:40|2743.74|2730.74|2743.53|2730.53|2745.47|2732.47|2743.52|2730.52|31
1623085850000|2021-06-07 17:10:50|2743.54|2730.54|2744.1|2731.1|2744.93|2731.93|2743.54|2730.54|28
1623085860000|2021-06-07 17:11:00|2743.77|2730.77|2745.4|2732.4|2745.59|2732.59|2743.77|2730.77|30
1623085870000|2021-06-07 17:11:10|2745.52|2732.52|2747.11|2734.11|2747.63|2734.63|2745.52|2732.52|28
1623085880000|2021-06-07 17:11:20|2747.12|2734.12|2746.84|2733.84|2747.58|2734.58|2746.84|2733.84|36
1623085890000|2021-06-07 17:11:30|2746.75|2733.75|2747.96|2734.96|2747.96|2734.96|2746.3|2733.3|35
1623085900000|2021-06-07 17:11:40|2747.83|2734.83|2748.71|2735.71|2748.78|2735.78|2747.69|2734.69|29
1623085910000|2021-06-07 17:11:50|2748.83|2735.83|2748.57|2735.57|2749.42|2736.42|2747.97|2734.97|36
1623085920000|2021-06-07 17:12:00|2748.87|2735.87|2749.2|2736.2|2749.47|2736.47|2747.94|2734.94|31
1623085930000|2021-06-07 17:12:10|2748.83|2735.83|2751.22|2738.22|2751.65|2738.65|2748.83|2735.83|34
1623085940000|2021-06-07 17:12:20|2751.32|2738.32|2750.5|2737.5|2751.43|2738.43|2750.32|2737.32|28
1623085950000|2021-06-07 17:12:30|2750.52|2737.52|2750.42|2737.42|2750.52|2737.52|2750.22|2737.22|31
1623085960000|2021-06-07 17:12:40|2750.47|2737.47|2750.49|2737.49|2750.49|2737.49|2750.21|2737.21|10
1623085970000|2021-06-07 17:12:50|2750.38|2737.38|2749.59|2736.59|2751.31|2738.31|2749.59|2736.59|15
1623085980000|2021-06-07 17:13:00|2750.53|2737.53|2750.56|2737.56|2751.59|2738.59|2749.59|2736.59|31
1623085990000|2021-06-07 17:13:10|2750.57|2737.57|2747.18|2734.18|2750.57|2737.57|2747.18|2734.18|34
1623086000000|2021-06-07 17:13:20|2747.6|2734.6|2747.49|2734.49|2747.67|2734.67|2746.92|2733.92|24
1623086010000|2021-06-07 17:13:30|2747.11|2734.11|2748.1|2735.1|2748.1|2735.1|2747.11|2734.11|25
1623086020000|2021-06-07 17:13:40|2748.02|2735.02|2747.48|2734.48|2748.02|2735.02|2747.23|2734.23|20
1623086030000|2021-06-07 17:13:50|2747.19|2734.19|2747.47|2734.47|2748.17|2735.17|2747.07|2734.07|22
1623086040000|2021-06-07 17:14:00|2747.33|2734.33|2746|2733|2747.62|2734.62|2746|2733|23
1623086050000|2021-06-07 17:14:10|2745.83|2732.83|2744.4|2731.4|2745.98|2732.98|2744.07|2731.07|30
1623086060000|2021-06-07 17:14:20|2744.41|2731.41|2744.24|2731.24|2744.48|2731.48|2744.08|2731.08|29
1623086070000|2021-06-07 17:14:30|2744.19|2731.19|2744.53|2731.53|2744.77|2731.77|2744.19|2731.19|25
1623086080000|2021-06-07 17:14:40|2744.52|2731.52|2744.22|2731.22|2744.99|2731.99|2744.19|2731.19|17
1623086090000|2021-06-07 17:14:50|2743.99|2730.99|2744.35|2731.35|2744.99|2731.99|2743.94|2730.94|35
1623086100000|2021-06-07 17:15:00|2744.4|2731.4|2741.45|2728.45|2745.25|2732.25|2741.35|2728.35|36
1623086110000|2021-06-07 17:15:10|2741.47|2728.47|2734.87|2721.87|2741.64|2728.64|2734.87|2721.87|32
1623086120000|2021-06-07 17:15:20|2733.86|2720.86|2734.45|2721.45|2737.27|2724.27|2733.25|2720.25|39
1623086130000|2021-06-07 17:15:30|2734.73|2721.73|2735.87|2722.87|2736.14|2723.14|2734.1|2721.1|36
1623086140000|2021-06-07 17:15:40|2735.74|2722.74|2733.43|2720.43|2735.74|2722.74|2733.43|2720.43|35
1623086150000|2021-06-07 17:15:50|2733.96|2720.96|2733.42|2720.42|2734.08|2721.08|2733.37|2720.37|29
1623086160000|2021-06-07 17:16:00|2733.39|2720.39|2729.69|2716.69|2734.07|2721.07|2729.69|2716.69|37
1623086170000|2021-06-07 17:16:10|2729.79|2716.79|2728.59|2715.59|2731.42|2718.42|2727.37|2714.37|36
1623086180000|2021-06-07 17:16:20|2728.81|2715.81|2732.18|2719.18|2732.44|2719.44|2728.81|2715.81|38
1623086190000|2021-06-07 17:16:30|2732.19|2719.19|2733.61|2720.61|2733.89|2720.89|2732.01|2719.01|40
1623086200000|2021-06-07 17:16:40|2733.54|2720.54|2731.48|2718.48|2734.05|2721.05|2731.26|2718.26|36
1623086210000|2021-06-07 17:16:50|2731.42|2718.42|2731.36|2718.36|2731.77|2718.77|2731.26|2718.26|29
1623086220000|2021-06-07 17:17:00|2731.37|2718.37|2733.87|2720.87|2733.99|2720.99|2731.37|2718.37|28
1623086230000|2021-06-07 17:17:10|2734.1|2721.1|2734.81|2721.81|2735.18|2722.18|2734.1|2721.1|18
1623086240000|2021-06-07 17:17:20|2734.92|2721.92|2732.2|2719.2|2735.27|2722.27|2731.69|2718.69|38
1623086250000|2021-06-07 17:17:30|2732.24|2719.24|2728.53|2715.53|2732.43|2719.43|2728.03|2715.03|37
1623086260000|2021-06-07 17:17:40|2728.44|2715.44|2730.59|2717.59|2731.11|2718.11|2728.42|2715.42|39
1623086270000|2021-06-07 17:17:50|2730.25|2717.25|2729.89|2716.89|2730.37|2717.37|2729.88|2716.88|27
1623086280000|2021-06-07 17:18:00|2729.87|2716.87|2727.6|2714.6|2729.87|2716.87|2727.03|2714.03|39
1623086290000|2021-06-07 17:18:10|2727.63|2714.63|2727.17|2714.17|2727.63|2714.63|2726.99|2713.99|36
1623086300000|2021-06-07 17:18:20|2727.23|2714.23|2727.08|2714.08|2728.48|2715.48|2726.99|2713.99|36
1623086310000|2021-06-07 17:18:30|2727.07|2714.07|2728.05|2715.05|2728.43|2715.43|2726.99|2713.99|35
1623086320000|2021-06-07 17:18:40|2727.99|2714.99|2730.03|2717.03|2730.03|2717.03|2727.13|2714.13|29
1623086330000|2021-06-07 17:18:50|2731.16|2718.16|2729.21|2716.21|2731.16|2718.16|2728.53|2715.53|29
1623086340000|2021-06-07 17:19:00|2729.2|2716.2|2729.36|2716.36|2729.78|2716.78|2728.17|2715.17|25
1623086350000|2021-06-07 17:19:10|2729.39|2716.39|2730.64|2717.64|2731.15|2718.15|2729.39|2716.39|29
1623086360000|2021-06-07 17:19:20|2730.58|2717.58|2731.66|2718.66|2731.66|2718.66|2730.44|2717.44|24
1623086370000|2021-06-07 17:19:30|2731.96|2718.96|2733.04|2720.04|2733.22|2720.22|2731.53|2718.53|36
1623086380000|2021-06-07 17:19:40|2732.9|2719.9|2733.82|2720.82|2733.97|2720.97|2732.68|2719.68|34
1623086390000|2021-06-07 17:19:50|2734.08|2721.08|2732.29|2719.29|2735.22|2722.22|2732.29|2719.29|36
1623086400000|2021-06-07 17:20:00|2732.23|2719.23|2728.58|2715.58|2732.34|2719.34|2728.58|2715.58|37
1623086410000|2021-06-07 17:20:10|2728.49|2715.49|2727.04|2714.04|2728.49|2715.49|2726.74|2713.74|37
1623086420000|2021-06-07 17:20:20|2727.07|2714.07|2730.27|2717.27|2730.27|2717.27|2727.01|2714.01|35
1623086430000|2021-06-07 17:20:30|2729.87|2716.87|2731.17|2718.17|2731.23|2718.23|2729.87|2716.87|34
1623086440000|2021-06-07 17:20:40|2731.06|2718.06|2732.94|2719.94|2732.94|2719.94|2731.03|2718.03|34
1623086450000|2021-06-07 17:20:50|2732.81|2719.81|2733.74|2720.74|2733.78|2720.78|2732.81|2719.81|31
1623086460000|2021-06-07 17:21:00|2733.85|2720.85|2733.78|2720.78|2733.85|2720.85|2733.45|2720.45|26
1623086470000|2021-06-07 17:21:10|2733.82|2720.82|2734.39|2721.39|2734.39|2721.39|2733.15|2720.15|26
1623086480000|2021-06-07 17:21:20|2734.47|2721.47|2736.12|2723.12|2736.24|2723.24|2734.47|2721.47|31
1623086490000|2021-06-07 17:21:30|2735.94|2722.94|2735.64|2722.64|2736.72|2723.72|2735.64|2722.64|38
1623086500000|2021-06-07 17:21:40|2735.67|2722.67|2737.36|2724.36|2737.37|2724.37|2735.67|2722.67|31
1623086510000|2021-06-07 17:21:50|2737.56|2724.56|2739.3|2726.3|2739.3|2726.3|2735.86|2722.86|34
1623086520000|2021-06-07 17:22:00|2739.26|2726.26|2739.9|2726.9|2741.2|2728.2|2739.26|2726.26|34
1623086530000|2021-06-07 17:22:10|2739.96|2726.96|2739.61|2726.61|2739.96|2726.96|2738.66|2725.66|32
1623086540000|2021-06-07 17:22:20|2739.57|2726.57|2739.89|2726.89|2740.01|2727.01|2739.49|2726.49|30
1623086550000|2021-06-07 17:22:30|2739.84|2726.84|2740.64|2727.64|2740.73|2727.73|2739.77|2726.77|30
1623086560000|2021-06-07 17:22:40|2740.65|2727.65|2741.77|2728.77|2741.81|2728.81|2740.61|2727.61|27
1623086570000|2021-06-07 17:22:50|2741.76|2728.76|2742.05|2729.05|2742.22|2729.22|2741.72|2728.72|32
1623086580000|2021-06-07 17:23:00|2742.14|2729.14|2741.51|2728.51|2742.47|2729.47|2741.47|2728.47|25
1623086590000|2021-06-07 17:23:10|2741.53|2728.53|2740.13|2727.13|2741.53|2728.53|2739.06|2726.06|36
1623086600000|2021-06-07 17:23:20|2740.08|2727.08|2741.21|2728.21|2741.21|2728.21|2739.99|2726.99|36
1623086610000|2021-06-07 17:23:30|2741.23|2728.23|2743.03|2730.03|2743.09|2730.09|2741.23|2728.23|33
1623086620000|2021-06-07 17:23:40|2742.99|2729.99|2742.5|2729.5|2743.39|2730.39|2742.5|2729.5|31
1623086630000|2021-06-07 17:23:50|2742.37|2729.37|2742.61|2729.61|2742.61|2729.61|2741.86|2728.86|37
1623086640000|2021-06-07 17:24:00|2742.64|2729.64|2743.71|2730.71|2743.76|2730.76|2742.6|2729.6|31
1623086650000|2021-06-07 17:24:10|2743.65|2730.65|2742.17|2729.17|2743.65|2730.65|2741.82|2728.82|37
1623086660000|2021-06-07 17:24:20|2742.2|2729.2|2741.57|2728.57|2742.36|2729.36|2741.56|2728.56|31
1623086670000|2021-06-07 17:24:30|2741.56|2728.56|2740.27|2727.27|2741.69|2728.69|2740.27|2727.27|28
1623086680000|2021-06-07 17:24:40|2740.25|2727.25|2741.31|2728.31|2741.32|2728.32|2740.22|2727.22|35
1623086690000|2021-06-07 17:24:50|2741.33|2728.33|2741.52|2728.52|2741.63|2728.63|2741.12|2728.12|24
1623086700000|2021-06-07 17:25:00|2741.57|2728.57|2742.95|2729.95|2743.02|2730.02|2741.57|2728.57|30
1623086710000|2021-06-07 17:25:10|2742.89|2729.89|2741.9|2728.9|2743.3|2730.3|2741.88|2728.88|32
1623086720000|2021-06-07 17:25:20|2741.81|2728.81|2742.13|2729.13|2742.51|2729.51|2741.63|2728.63|28
1623086730000|2021-06-07 17:25:30|2742.14|2729.14|2743.79|2730.79|2744.3|2731.3|2742.14|2729.14|28
1623086740000|2021-06-07 17:25:40|2743.8|2730.8|2743.49|2730.49|2744.19|2731.19|2743.19|2730.19|37
1623086750000|2021-06-07 17:25:50|2743.47|2730.47|2746.05|2733.05|2746.32|2733.32|2743.18|2730.18|33
1623086760000|2021-06-07 17:26:00|2745.71|2732.71|2746.07|2733.07|2746.07|2733.07|2745.1|2732.1|22
1623086770000|2021-06-07 17:26:10|2746.14|2733.14|2747.87|2734.87|2747.87|2734.87|2745.94|2732.94|27
1623086780000|2021-06-07 17:26:20|2748.18|2735.18|2746.07|2733.07|2748.18|2735.18|2745.47|2732.47|36
1623086790000|2021-06-07 17:26:30|2746.06|2733.06|2746.53|2733.53|2746.57|2733.57|2745.85|2732.85|35
1623086800000|2021-06-07 17:26:40|2746.52|2733.52|2748.67|2735.67|2749.64|2736.64|2746.18|2733.18|40
1623086810000|2021-06-07 17:26:50|2748.38|2735.38|2749.39|2736.39|2749.59|2736.59|2748.26|2735.26|27
1623086820000|2021-06-07 17:27:00|2749.46|2736.46|2748.15|2735.15|2749.48|2736.48|2747.67|2734.67|34
1623086830000|2021-06-07 17:27:10|2748.05|2735.05|2747.7|2734.7|2748.18|2735.18|2747.54|2734.54|34
1623086840000|2021-06-07 17:27:20|2747.68|2734.68|2747.36|2734.36|2747.74|2734.74|2746.63|2733.63|32
1623086850000|2021-06-07 17:27:30|2747.1|2734.1|2746.78|2733.78|2747.1|2734.1|2746.4|2733.4|20
1623086860000|2021-06-07 17:27:40|2746.77|2733.77|2746.98|2733.98|2747.1|2734.1|2746.7|2733.7|28
1623086870000|2021-06-07 17:27:50|2746.99|2733.99|2746.05|2733.05|2746.99|2733.99|2744.19|2731.19|33
1623086880000|2021-06-07 17:28:00|2746.12|2733.12|2746.35|2733.35|2746.52|2733.52|2745.83|2732.83|31
1623086890000|2021-06-07 17:28:10|2746.26|2733.26|2747.4|2734.4|2747.83|2734.83|2746.26|2733.26|29
1623086900000|2021-06-07 17:28:20|2747.44|2734.44|2748.4|2735.4|2748.5|2735.5|2747.4|2734.4|34
1623086910000|2021-06-07 17:28:30|2748.45|2735.45|2749.84|2736.84|2749.89|2736.89|2747.99|2734.99|36
1623086920000|2021-06-07 17:28:40|2749.86|2736.86|2750.03|2737.03|2750.32|2737.32|2749.8|2736.8|34
1623086930000|2021-06-07 17:28:50|2750.05|2737.05|2751.69|2738.69|2751.69|2738.69|2750|2737|30
1623086940000|2021-06-07 17:29:00|2751.7|2738.7|2749.46|2736.46|2751.7|2738.7|2749.33|2736.33|34
1623086950000|2021-06-07 17:29:10|2749.5|2736.5|2750.99|2737.99|2750.99|2737.99|2749.26|2736.26|32
1623086960000|2021-06-07 17:29:20|2750.84|2737.84|2751.46|2738.46|2751.46|2738.46|2750.84|2737.84|27
1623086970000|2021-06-07 17:29:30|2751.48|2738.48|2751.25|2738.25|2751.56|2738.56|2751.23|2738.23|21
1623086980000|2021-06-07 17:29:40|2751.27|2738.27|2750.45|2737.45|2751.27|2738.27|2749.26|2736.26|36
1623086990000|2021-06-07 17:29:50|2750.08|2737.08|2749.9|2736.9|2750.36|2737.36|2749.67|2736.67|35
1623087000000|2021-06-07 17:30:00|2749.69|2736.69|2747.44|2734.44|2749.69|2736.69|2747.36|2734.36|34
1623087010000|2021-06-07 17:30:10|2747.32|2734.32|2744.93|2731.93|2747.32|2734.32|2744.06|2731.06|32
1623087020000|2021-06-07 17:30:20|2743.34|2730.34|2745.37|2732.37|2745.37|2732.37|2742.92|2729.92|30
1623087030000|2021-06-07 17:30:30|2745.31|2732.31|2747.18|2734.18|2747.42|2734.42|2745.31|2732.31|35
1623087040000|2021-06-07 17:30:40|2747.12|2734.12|2747.28|2734.28|2747.59|2734.59|2747.05|2734.05|33
1623087050000|2021-06-07 17:30:50|2747.27|2734.27|2747.15|2734.15|2747.62|2734.62|2746.93|2733.93|25
1623087060000|2021-06-07 17:31:00|2747.14|2734.14|2745.27|2732.27|2747.37|2734.37|2745.27|2732.27|34
1623087070000|2021-06-07 17:31:10|2745.37|2732.37|2744.75|2731.75|2745.55|2732.55|2744.34|2731.34|32
1623087080000|2021-06-07 17:31:20|2744.82|2731.82|2745.37|2732.37|2745.75|2732.75|2744.7|2731.7|35
1623087090000|2021-06-07 17:31:30|2745.24|2732.24|2744.28|2731.28|2745.24|2732.24|2744.06|2731.06|35
1623087100000|2021-06-07 17:31:40|2744.29|2731.29|2744.34|2731.34|2744.91|2731.91|2744.25|2731.25|35
1623087110000|2021-06-07 17:31:50|2744.33|2731.33|2744.46|2731.46|2744.47|2731.47|2744.06|2731.06|29
1623087120000|2021-06-07 17:32:00|2744.53|2731.53|2743.76|2730.76|2745.03|2732.03|2743.76|2730.76|32
1623087130000|2021-06-07 17:32:10|2743.33|2730.33|2742.8|2729.8|2743.34|2730.34|2742.76|2729.76|29
1623087140000|2021-06-07 17:32:20|2742.84|2729.84|2742.17|2729.17|2742.91|2729.91|2741.99|2728.99|35
1623087150000|2021-06-07 17:32:30|2742.1|2729.1|2739.54|2726.54|2742.1|2729.1|2739.08|2726.08|34
1623087160000|2021-06-07 17:32:40|2739.57|2726.57|2741.85|2728.85|2741.89|2728.89|2739.5|2726.5|38
1623087170000|2021-06-07 17:32:50|2741.81|2728.81|2741.61|2728.61|2741.92|2728.92|2741.46|2728.46|32
1623087180000|2021-06-07 17:33:00|2741.46|2728.46|2739.51|2726.51|2741.49|2728.49|2739.51|2726.51|37
1623087190000|2021-06-07 17:33:10|2739.36|2726.36|2739.59|2726.59|2739.59|2726.59|2738.84|2725.84|36
1623087200000|2021-06-07 17:33:20|2739.66|2726.66|2739.96|2726.96|2740.28|2727.28|2739.56|2726.56|33
1623087210000|2021-06-07 17:33:30|2739.89|2726.89|2737.71|2724.71|2740|2727|2737.71|2724.71|35
1623087220000|2021-06-07 17:33:40|2737.72|2724.72|2738.38|2725.38|2738.55|2725.55|2737.71|2724.71|34
1623087230000|2021-06-07 17:33:50|2737.96|2724.96|2738.57|2725.57|2738.82|2725.82|2737.67|2724.67|37
1623087240000|2021-06-07 17:34:00|2738.54|2725.54|2740.05|2727.05|2740.24|2727.24|2738.43|2725.43|38
1623087250000|2021-06-07 17:34:10|2740.13|2727.13|2740.88|2727.88|2741.76|2728.76|2740.13|2727.13|37
1623087260000|2021-06-07 17:34:20|2741.1|2728.1|2740.96|2727.96|2741.43|2728.43|2740.75|2727.75|24
1623087270000|2021-06-07 17:34:30|2740.94|2727.94|2738.98|2725.98|2741.04|2728.04|2738.97|2725.97|31
1623087280000|2021-06-07 17:34:40|2738.97|2725.97|2738.82|2725.82|2739.38|2726.38|2738.82|2725.82|21
1623087290000|2021-06-07 17:34:50|2738.8|2725.8|2737.86|2724.86|2738.8|2725.8|2737.81|2724.81|30
1623087300000|2021-06-07 17:35:00|2737.88|2724.88|2736.9|2723.9|2738.14|2725.14|2736.66|2723.66|31
1623087310000|2021-06-07 17:35:10|2736.88|2723.88|2737.31|2724.31|2737.41|2724.41|2736.78|2723.78|30
1623087320000|2021-06-07 17:35:20|2737.24|2724.24|2738.82|2725.82|2738.82|2725.82|2737.18|2724.18|27
1623087330000|2021-06-07 17:35:30|2738.77|2725.77|2739.06|2726.06|2739.06|2726.06|2738.57|2725.57|26
1623087340000|2021-06-07 17:35:40|2739.03|2726.03|2738.6|2725.6|2740.05|2727.05|2738.5|2725.5|35
1623087350000|2021-06-07 17:35:50|2738.87|2725.87|2737.24|2724.24|2739.02|2726.02|2737.24|2724.24|33
1623087360000|2021-06-07 17:36:00|2737.25|2724.25|2735.65|2722.65|2737.25|2724.25|2734.69|2721.69|36
1623087370000|2021-06-07 17:36:10|2735.63|2722.63|2736.47|2723.47|2736.48|2723.48|2735.48|2722.48|33
1623087380000|2021-06-07 17:36:20|2736.48|2723.48|2735.74|2722.74|2736.72|2723.72|2735.67|2722.67|33
1623087390000|2021-06-07 17:36:30|2735.75|2722.75|2733.84|2720.84|2735.83|2722.83|2733.37|2720.37|36
1623087400000|2021-06-07 17:36:40|2733.85|2720.85|2735.21|2722.21|2735.21|2722.21|2733.61|2720.61|33
1623087410000|2021-06-07 17:36:50|2735.16|2722.16|2733.91|2720.91|2735.16|2722.16|2733.79|2720.79|27
1623087420000|2021-06-07 17:37:00|2733.87|2720.87|2733.86|2720.86|2733.91|2720.91|2732.3|2719.3|35
1623087430000|2021-06-07 17:37:10|2733.88|2720.88|2733.63|2720.63|2733.89|2720.89|2733.2|2720.2|33
1623087440000|2021-06-07 17:37:20|2733.89|2720.89|2732.94|2719.94|2734.01|2721.01|2732.84|2719.84|32
1623087450000|2021-06-07 17:37:30|2733.06|2720.06|2735.55|2722.55|2735.94|2722.94|2733.06|2720.06|32
1623087460000|2021-06-07 17:37:40|2735.75|2722.75|2738.53|2725.53|2738.53|2725.53|2735.75|2722.75|34
1623087470000|2021-06-07 17:37:50|2738.24|2725.24|2738.09|2725.09|2740.17|2727.17|2736.01|2723.01|37
1623087480000|2021-06-07 17:38:00|2736.66|2723.66|2738.63|2725.63|2738.77|2725.77|2736.66|2723.66|33
1623087490000|2021-06-07 17:38:10|2738.62|2725.62|2740.34|2727.34|2740.39|2727.39|2738.62|2725.62|30
1623087500000|2021-06-07 17:38:20|2740.31|2727.31|2739.6|2726.6|2740.31|2727.31|2739.15|2726.15|20
1623087510000|2021-06-07 17:38:30|2739.64|2726.64|2740.93|2727.93|2740.93|2727.93|2738.92|2725.92|36
1623087520000|2021-06-07 17:38:40|2741.21|2728.21|2741.83|2728.83|2743.09|2730.09|2741.21|2728.21|36
1623087530000|2021-06-07 17:38:50|2741.8|2728.8|2741.29|2728.29|2741.8|2728.8|2741.1|2728.1|32
1623087540000|2021-06-07 17:39:00|2741.26|2728.26|2741|2728|2741.32|2728.32|2739.87|2726.87|34
1623087550000|2021-06-07 17:39:10|2741.02|2728.02|2740.95|2727.95|2741.02|2728.02|2740.7|2727.7|19
1623087560000|2021-06-07 17:39:20|2740.91|2727.91|2741.13|2728.13|2741.13|2728.13|2740.91|2727.91|23
1623087570000|2021-06-07 17:39:30|2741.07|2728.07|2739.44|2726.44|2741.07|2728.07|2738.79|2725.79|24
1623087580000|2021-06-07 17:39:40|2739.38|2726.38|2737.11|2724.11|2739.38|2726.38|2737.07|2724.07|33
1623087590000|2021-06-07 17:39:50|2736.98|2723.98|2735.49|2722.49|2736.98|2723.98|2734|2721|31
1623087600000|2021-06-07 17:40:00|2735.86|2722.86|2732.79|2719.79|2736.05|2723.05|2732.69|2719.69|35
1623087610000|2021-06-07 17:40:10|2732.66|2719.66|2732.27|2719.27|2733.2|2720.2|2732.12|2719.12|35
1623087620000|2021-06-07 17:40:20|2732.22|2719.22|2727.91|2714.91|2732.37|2719.37|2726.85|2713.85|36
1623087630000|2021-06-07 17:40:30|2727.9|2714.9|2726.21|2713.21|2729.6|2716.6|2726.07|2713.07|37
1623087640000|2021-06-07 17:40:40|2726.23|2713.23|2727.89|2714.89|2728.07|2715.07|2726.14|2713.14|36
1623087650000|2021-06-07 17:40:50|2728.31|2715.31|2729.01|2716.01|2729.7|2716.7|2727.37|2714.37|34
1623087660000|2021-06-07 17:41:00|2729.23|2716.23|2726.86|2713.86|2729.54|2716.54|2726.44|2713.44|36
1623087670000|2021-06-07 17:41:10|2726.91|2713.91|2726.78|2713.78|2726.92|2713.92|2726.75|2713.75|17
1623087680000|2021-06-07 17:41:20|2726.84|2713.84|2725.22|2712.22|2726.84|2713.84|2722.96|2709.96|34
1623087690000|2021-06-07 17:41:30|2725.24|2712.24|2724.16|2711.16|2725.55|2712.55|2723.89|2710.89|31
1623087700000|2021-06-07 17:41:40|2724.14|2711.14|2726.55|2713.55|2726.78|2713.78|2724.06|2711.06|34
1623087710000|2021-06-07 17:41:50|2726.69|2713.69|2727.25|2714.25|2727.92|2714.92|2726.3|2713.3|30
1623087720000|2021-06-07 17:42:00|2727.17|2714.17|2727.35|2714.35|2728.05|2715.05|2726.14|2713.14|39
1623087730000|2021-06-07 17:42:10|2727.51|2714.51|2731.85|2718.85|2731.85|2718.85|2727.51|2714.51|39
1623087740000|2021-06-07 17:42:20|2731.42|2718.42|2734.06|2721.06|2734.16|2721.16|2731.42|2718.42|33
1623087750000|2021-06-07 17:42:30|2734.04|2721.04|2730.98|2717.98|2734.04|2721.04|2730.98|2717.98|39
1623087760000|2021-06-07 17:42:40|2730.97|2717.97|2730.33|2717.33|2730.97|2717.97|2729.44|2716.44|36
1623087770000|2021-06-07 17:42:50|2730.07|2717.07|2729.72|2716.72|2730.11|2717.11|2729.39|2716.39|30
1623087780000|2021-06-07 17:43:00|2729.71|2716.71|2727.42|2714.42|2730.61|2717.61|2727.42|2714.42|29
1623087790000|2021-06-07 17:43:10|2727.31|2714.31|2728.38|2715.38|2728.38|2715.38|2727.15|2714.15|30
1623087800000|2021-06-07 17:43:20|2728.7|2715.7|2726.83|2713.83|2728.94|2715.94|2725.68|2712.68|33
1623087810000|2021-06-07 17:43:30|2726.86|2713.86|2726.45|2713.45|2727.88|2714.88|2726.45|2713.45|32
1623087820000|2021-06-07 17:43:40|2726.46|2713.46|2726.81|2713.81|2727.74|2714.74|2726.38|2713.38|32
1623087830000|2021-06-07 17:43:50|2726.97|2713.97|2727.3|2714.3|2727.3|2714.3|2726.25|2713.25|32
1623087840000|2021-06-07 17:44:00|2727.24|2714.24|2727.14|2714.14|2727.36|2714.36|2726.99|2713.99|25
1623087850000|2021-06-07 17:44:10|2727.39|2714.39|2728.08|2715.08|2728.7|2715.7|2727.39|2714.39|37
1623087860000|2021-06-07 17:44:20|2727.96|2714.96|2726.59|2713.59|2729.31|2716.31|2726.58|2713.58|38
1623087870000|2021-06-07 17:44:30|2726.24|2713.24|2724.8|2711.8|2726.24|2713.24|2724.08|2711.08|36
1623087880000|2021-06-07 17:44:40|2724.83|2711.83|2725.39|2712.39|2725.63|2712.63|2724.58|2711.58|35
1623087890000|2021-06-07 17:44:50|2725.44|2712.44|2726.49|2713.49|2727.46|2714.46|2725.04|2712.04|37
1623087900000|2021-06-07 17:45:00|2726.52|2713.52|2724.82|2711.82|2726.55|2713.55|2724.72|2711.72|31
1623087910000|2021-06-07 17:45:10|2724.89|2711.89|2727.12|2714.12|2727.12|2714.12|2724.89|2711.89|31
1623087920000|2021-06-07 17:45:20|2726.93|2713.93|2731.02|2718.02|2731.02|2718.02|2726.93|2713.93|36
1623087930000|2021-06-07 17:45:30|2731.08|2718.08|2729.88|2716.88|2732.19|2719.19|2729.88|2716.88|39
1623087940000|2021-06-07 17:45:40|2729.89|2716.89|2729.56|2716.56|2729.89|2716.89|2728.63|2715.63|28
1623087950000|2021-06-07 17:45:50|2729.52|2716.52|2729.19|2716.19|2729.66|2716.66|2728.87|2715.87|35
1623087960000|2021-06-07 17:46:00|2729.28|2716.28|2726.19|2713.19|2729.28|2716.28|2725.8|2712.8|35
1623087970000|2021-06-07 17:46:10|2725.98|2712.98|2724.66|2711.66|2725.98|2712.98|2724.48|2711.48|18
1623087980000|2021-06-07 17:46:20|2724.64|2711.64|2723.54|2710.54|2724.69|2711.69|2723.54|2710.54|36
1623087990000|2021-06-07 17:46:30|2723.49|2710.49|2724.63|2711.63|2724.63|2711.63|2722.76|2709.76|34
1623088000000|2021-06-07 17:46:40|2724.66|2711.66|2724.12|2711.12|2725.88|2712.88|2724.12|2711.12|34
1623088010000|2021-06-07 17:46:50|2724.14|2711.14|2724.29|2711.29|2724.29|2711.29|2723.39|2710.39|35
1623088020000|2021-06-07 17:47:00|2724.35|2711.35|2727.17|2714.17|2727.2|2714.2|2724.35|2711.35|36
1623088030000|2021-06-07 17:47:10|2726.62|2713.62|2725.17|2712.17|2726.86|2713.86|2725.16|2712.16|33
1623088040000|2021-06-07 17:47:20|2725.16|2712.16|2723.23|2710.23|2725.16|2712.16|2722.55|2709.55|32
1623088050000|2021-06-07 17:47:30|2723.32|2710.32|2723.11|2710.11|2723.8|2710.8|2722.76|2709.76|36
1623088060000|2021-06-07 17:47:40|2723.27|2710.27|2723.83|2710.83|2723.83|2710.83|2723.04|2710.04|37
1623088070000|2021-06-07 17:47:50|2724.05|2711.05|2724.77|2711.77|2724.95|2711.95|2723.67|2710.67|37
1623088080000|2021-06-07 17:48:00|2724.69|2711.69|2727.42|2714.42|2727.42|2714.42|2724.57|2711.57|36
1623088090000|2021-06-07 17:48:10|2727.39|2714.39|2727.68|2714.68|2729.11|2716.11|2727.39|2714.39|33
1623088100000|2021-06-07 17:48:20|2727.7|2714.7|2728.31|2715.31|2728.63|2715.63|2727.61|2714.61|34
1623088110000|2021-06-07 17:48:30|2728.36|2715.36|2729.1|2716.1|2729.48|2716.48|2728.31|2715.31|39
1623088120000|2021-06-07 17:48:40|2729.05|2716.05|2729.08|2716.08|2729.17|2716.17|2728.99|2715.99|27
1623088130000|2021-06-07 17:48:50|2729.13|2716.13|2730.3|2717.3|2730.51|2717.51|2729.13|2716.13|35
1623088140000|2021-06-07 17:49:00|2730.42|2717.42|2729.44|2716.44|2730.54|2717.54|2729.44|2716.44|19
1623088150000|2021-06-07 17:49:10|2729.64|2716.64|2729.32|2716.32|2730.26|2717.26|2729.32|2716.32|37
1623088160000|2021-06-07 17:49:20|2729.44|2716.44|2727.51|2714.51|2729.45|2716.45|2727.51|2714.51|30
1623088170000|2021-06-07 17:49:30|2727.49|2714.49|2728.81|2715.81|2728.93|2715.93|2727.49|2714.49|33
1623088180000|2021-06-07 17:49:40|2728.85|2715.85|2725.86|2712.86|2728.95|2715.95|2725.47|2712.47|34
1623088190000|2021-06-07 17:49:50|2725.83|2712.83|2725.47|2712.47|2725.99|2712.99|2725.26|2712.26|26
1623088200000|2021-06-07 17:50:00|2725.28|2712.28|2724.08|2711.08|2725.28|2712.28|2723.58|2710.58|24
1623088210000|2021-06-07 17:50:10|2723.99|2710.99|2723.41|2710.41|2724.47|2711.47|2723.33|2710.33|26
1623088220000|2021-06-07 17:50:20|2723.4|2710.4|2722.82|2709.82|2723.64|2710.64|2722.79|2709.79|20
1623088230000|2021-06-07 17:50:30|2722.81|2709.81|2723.39|2710.39|2723.39|2710.39|2722.43|2709.43|19
1623088240000|2021-06-07 17:50:40|2723.36|2710.36|2723.91|2710.91|2723.92|2710.92|2723.36|2710.36|20
1623088250000|2021-06-07 17:50:50|2724.45|2711.45|2725.23|2712.23|2725.35|2712.35|2723.99|2710.99|36
1623088260000|2021-06-07 17:51:00|2725.25|2712.25|2727.07|2714.07|2727.24|2714.24|2725.08|2712.08|34
1623088270000|2021-06-07 17:51:10|2727.13|2714.13|2727.05|2714.05|2727.39|2714.39|2726.5|2713.5|27
1623088280000|2021-06-07 17:51:20|2726.83|2713.83|2727.57|2714.57|2727.68|2714.68|2726.83|2713.83|30
1623088290000|2021-06-07 17:51:30|2727.56|2714.56|2729.57|2716.57|2729.57|2716.57|2727.48|2714.48|39
1623088300000|2021-06-07 17:51:40|2729.65|2716.65|2731.89|2718.89|2731.89|2718.89|2729.65|2716.65|36
1623088310000|2021-06-07 17:51:50|2732.02|2719.02|2732.98|2719.98|2733.99|2720.99|2732.02|2719.02|34
1623088320000|2021-06-07 17:52:00|2732.84|2719.84|2730.51|2717.51|2733.13|2720.13|2729.89|2716.89|40
1623088330000|2021-06-07 17:52:10|2730.54|2717.54|2732.07|2719.07|2732.29|2719.29|2730.19|2717.19|34
1623088340000|2021-06-07 17:52:20|2732.02|2719.02|2731.15|2718.15|2732.23|2719.23|2730.95|2717.95|35
1623088350000|2021-06-07 17:52:30|2731.4|2718.4|2732.15|2719.15|2732.18|2719.18|2730.91|2717.91|36
1623088360000|2021-06-07 17:52:40|2732.2|2719.2|2732.87|2719.87|2732.96|2719.96|2732.2|2719.2|33
1623088370000|2021-06-07 17:52:50|2732.97|2719.97|2732.43|2719.43|2733.02|2720.02|2732.41|2719.41|33
1623088380000|2021-06-07 17:53:00|2732.36|2719.36|2731.78|2718.78|2732.54|2719.54|2731.78|2718.78|32
1623088390000|2021-06-07 17:53:10|2731.84|2718.84|2730.8|2717.8|2731.84|2718.84|2729.79|2716.79|34
1623088400000|2021-06-07 17:53:20|2730.72|2717.72|2730.45|2717.45|2730.84|2717.84|2730.45|2717.45|26
1623088410000|2021-06-07 17:53:30|2730.24|2717.24|2729.44|2716.44|2730.24|2717.24|2728.69|2715.69|31
1623088420000|2021-06-07 17:53:40|2729.47|2716.47|2730.25|2717.25|2730.25|2717.25|2728.92|2715.92|30
1623088430000|2021-06-07 17:53:50|2729.78|2716.78|2729.9|2716.9|2731.51|2718.51|2729.78|2716.78|32
1623088440000|2021-06-07 17:54:00|2729.82|2716.82|2729.3|2716.3|2729.82|2716.82|2729|2716|30
1623088450000|2021-06-07 17:54:10|2729.34|2716.34|2729.22|2716.22|2729.46|2716.46|2729.21|2716.21|22
1623088460000|2021-06-07 17:54:20|2729.21|2716.21|2729.43|2716.43|2729.52|2716.52|2729.21|2716.21|21
1623088470000|2021-06-07 17:54:30|2729.44|2716.44|2730.4|2717.4|2730.4|2717.4|2729.37|2716.37|30
1623088480000|2021-06-07 17:54:40|2730.3|2717.3|2732.03|2719.03|2732.29|2719.29|2730.27|2717.27|36
1623088490000|2021-06-07 17:54:50|2732.05|2719.05|2732.61|2719.61|2732.75|2719.75|2731.76|2718.76|34
1623088500000|2021-06-07 17:55:00|2733.03|2720.03|2731.3|2718.3|2733.12|2720.12|2730.94|2717.94|36
1623088510000|2021-06-07 17:55:10|2731.35|2718.35|2733.14|2720.14|2733.16|2720.16|2731.1|2718.1|33
1623088520000|2021-06-07 17:55:20|2733.12|2720.12|2734.22|2721.22|2734.22|2721.22|2733.12|2720.12|22
1623088530000|2021-06-07 17:55:30|2734.27|2721.27|2730.27|2717.27|2734.49|2721.49|2730.27|2717.27|38
1623088540000|2021-06-07 17:55:40|2730.24|2717.24|2732.17|2719.17|2732.17|2719.17|2730.13|2717.13|37
1623088550000|2021-06-07 17:55:50|2732.18|2719.18|2732.56|2719.56|2733.32|2720.32|2732.18|2719.18|32
1623088560000|2021-06-07 17:56:00|2732.71|2719.71|2734.34|2721.34|2734.34|2721.34|2732.71|2719.71|30
1623088570000|2021-06-07 17:56:10|2734.45|2721.45|2735.52|2722.52|2735.52|2722.52|2734.02|2721.02|35
1623088580000|2021-06-07 17:56:20|2735.23|2722.23|2733.8|2720.8|2735.64|2722.64|2733.56|2720.56|38
1623088590000|2021-06-07 17:56:30|2733.85|2720.85|2735.14|2722.14|2735.27|2722.27|2733.63|2720.63|32
1623088600000|2021-06-07 17:56:40|2735.36|2722.36|2735.48|2722.48|2735.57|2722.57|2735.19|2722.19|33
1623088610000|2021-06-07 17:56:50|2735.5|2722.5|2735.31|2722.31|2736.3|2723.3|2735.31|2722.31|32
1623088620000|2021-06-07 17:57:00|2736.26|2723.26|2733.24|2720.24|2736.28|2723.28|2733.13|2720.13|35
1623088630000|2021-06-07 17:57:10|2733.17|2720.17|2733.28|2720.28|2734.38|2721.38|2733.13|2720.13|37
1623088640000|2021-06-07 17:57:20|2733.33|2720.33|2731.45|2718.45|2733.43|2720.43|2731.45|2718.45|35
1623088650000|2021-06-07 17:57:30|2731.46|2718.46|2731.59|2718.59|2731.59|2718.59|2731.29|2718.29|12
1623088660000|2021-06-07 17:57:40|2731.65|2718.65|2731.59|2718.59|2731.65|2718.65|2731.58|2718.58|13
1623088670000|2021-06-07 17:57:50|2731.62|2718.62|2733.27|2720.27|2733.44|2720.44|2731.61|2718.61|34
1623088680000|2021-06-07 17:58:00|2733.31|2720.31|2731.95|2718.95|2733.36|2720.36|2731.95|2718.95|28
1623088690000|2021-06-07 17:58:10|2731.94|2718.94|2731.78|2718.78|2732.08|2719.08|2731.75|2718.75|25
1623088700000|2021-06-07 17:58:20|2731.72|2718.72|2731.99|2718.99|2732.03|2719.03|2731.47|2718.47|26
1623088710000|2021-06-07 17:58:30|2731.98|2718.98|2730.45|2717.45|2732.03|2719.03|2730.45|2717.45|32
1623088720000|2021-06-07 17:58:40|2730.48|2717.48|2731.92|2718.92|2731.98|2718.98|2730.48|2717.48|16
1623088730000|2021-06-07 17:58:50|2731.84|2718.84|2732.84|2719.84|2732.86|2719.86|2731.81|2718.81|15
1623088740000|2021-06-07 17:59:00|2732.81|2719.81|2732.99|2719.99|2733.43|2720.43|2732.81|2719.81|17
1623088750000|2021-06-07 17:59:10|2732.95|2719.95|2733.55|2720.55|2733.56|2720.56|2732.95|2719.95|4
1623088760000|2021-06-07 17:59:20|2733.57|2720.57|2733.52|2720.52|2733.57|2720.57|2733.51|2720.51|7
1623088770000|2021-06-07 17:59:30|2733.51|2720.51|2731.81|2718.81|2733.51|2720.51|2731.81|2718.81|24
1623088780000|2021-06-07 17:59:40|2731.67|2718.67|2732.16|2719.16|2732.71|2719.71|2731.02|2718.02|29
1623088790000|2021-06-07 17:59:50|2732.32|2719.32|2731.96|2718.96|2732.64|2719.64|2731.96|2718.96|12
1623088800000|2021-06-07 18:00:00|2731.64|2718.64|2729.18|2716.18|2731.71|2718.71|2727.02|2714.02|36
1623088810000|2021-06-07 18:00:10|2729.44|2716.44|2729.63|2716.63|2729.78|2716.78|2725.85|2712.85|26
1623088820000|2021-06-07 18:00:20|2729.84|2716.84|2729.31|2716.31|2729.86|2716.86|2725.36|2712.36|25
1623088830000|2021-06-07 18:00:30|2729|2716|2726.32|2713.32|2729|2716|2726.32|2713.32|27
1623088840000|2021-06-07 18:00:40|2726.33|2713.33|2726.87|2713.87|2729.59|2716.59|2725.72|2712.72|35
1623088850000|2021-06-07 18:00:50|2726.99|2713.99|2727.39|2714.39|2728.66|2715.66|2726.33|2713.33|30
1623088860000|2021-06-07 18:01:00|2727.99|2714.99|2729.03|2716.03|2729.16|2716.16|2727.89|2714.89|33
1623088870000|2021-06-07 18:01:10|2728.99|2715.99|2730.97|2717.97|2731.15|2718.15|2728.98|2715.98|37
1623088880000|2021-06-07 18:01:20|2730.41|2717.41|2731.48|2718.48|2731.71|2718.71|2730.41|2717.41|29
1623088890000|2021-06-07 18:01:30|2731.47|2718.47|2730.09|2717.09|2731.49|2718.49|2730.09|2717.09|36
1623088900000|2021-06-07 18:01:40|2729.91|2716.91|2729.5|2716.5|2729.91|2716.91|2729.32|2716.32|30
1623088910000|2021-06-07 18:01:50|2729.78|2716.78|2730.63|2717.63|2732.05|2719.05|2729.78|2716.78|35
1623088920000|2021-06-07 18:02:00|2730.5|2717.5|2729.96|2716.96|2730.5|2717.5|2729.48|2716.48|31
1623088930000|2021-06-07 18:02:10|2729.97|2716.97|2731.39|2718.39|2731.39|2718.39|2729.97|2716.97|35
1623088940000|2021-06-07 18:02:20|2731.34|2718.34|2732.41|2719.41|2732.91|2719.91|2731.34|2718.34|36
1623088950000|2021-06-07 18:02:30|2732.4|2719.4|2732.94|2719.94|2732.94|2719.94|2732.13|2719.13|35
1623088960000|2021-06-07 18:02:40|2732.95|2719.95|2733.14|2720.14|2733.38|2720.38|2732.94|2719.94|31
1623088970000|2021-06-07 18:02:50|2733.58|2720.58|2733.72|2720.72|2733.8|2720.8|2733.55|2720.55|20
1623088980000|2021-06-07 18:03:00|2733.64|2720.64|2734.91|2721.91|2734.94|2721.94|2733.46|2720.46|25
1623088990000|2021-06-07 18:03:10|2734.94|2721.94|2734.06|2721.06|2735.26|2722.26|2733.98|2720.98|25
1623089000000|2021-06-07 18:03:20|2734.05|2721.05|2734.65|2721.65|2734.97|2721.97|2734.05|2721.05|16
1623089010000|2021-06-07 18:03:30|2734.49|2721.49|2734.36|2721.36|2734.5|2721.5|2734.17|2721.17|30
1623089020000|2021-06-07 18:03:40|2734.34|2721.34|2735.67|2722.67|2735.67|2722.67|2734.29|2721.29|33
1623089030000|2021-06-07 18:03:50|2735.75|2722.75|2735.47|2722.47|2736.19|2723.19|2735.39|2722.39|36
1623089040000|2021-06-07 18:04:00|2735.51|2722.51|2735.24|2722.24|2735.51|2722.51|2734.44|2721.44|34
1623089050000|2021-06-07 18:04:10|2735.47|2722.47|2736.27|2723.27|2736.33|2723.33|2735.47|2722.47|28
1623089060000|2021-06-07 18:04:20|2736.29|2723.29|2736.36|2723.36|2736.38|2723.38|2736.19|2723.19|26
1623089070000|2021-06-07 18:04:30|2736.37|2723.37|2736.64|2723.64|2736.64|2723.64|2736.33|2723.33|26
1623089080000|2021-06-07 18:04:40|2736.63|2723.63|2736.54|2723.54|2737.32|2724.32|2736.39|2723.39|33
1623089090000|2021-06-07 18:04:50|2736.55|2723.55|2736.73|2723.73|2736.8|2723.8|2736.43|2723.43|30
1623089100000|2021-06-07 18:05:00|2736.77|2723.77|2735.37|2722.37|2736.77|2723.77|2734.51|2721.51|38
1623089110000|2021-06-07 18:05:10|2735.32|2722.32|2732.51|2719.51|2735.32|2722.32|2732.03|2719.03|39
1623089120000|2021-06-07 18:05:20|2732.52|2719.52|2733.41|2720.41|2733.41|2720.41|2732.52|2719.52|26
1623089130000|2021-06-07 18:05:30|2733.15|2720.15|2734.63|2721.63|2734.66|2721.66|2733.15|2720.15|34
1623089140000|2021-06-07 18:05:40|2734.45|2721.45|2732.78|2719.78|2734.45|2721.45|2732.41|2719.41|30
1623089150000|2021-06-07 18:05:50|2732.83|2719.83|2732.12|2719.12|2732.83|2719.83|2731.92|2718.92|30
1623089160000|2021-06-07 18:06:00|2732.01|2719.01|2731.84|2718.84|2732.35|2719.35|2731.83|2718.83|30
1623089170000|2021-06-07 18:06:10|2731.87|2718.87|2732.03|2719.03|2732.23|2719.23|2731.87|2718.87|18
1623089180000|2021-06-07 18:06:20|2731.97|2718.97|2730.81|2717.81|2731.97|2718.97|2729.93|2716.93|33
1623089190000|2021-06-07 18:06:30|2730.92|2717.92|2729.33|2716.33|2731.26|2718.26|2729.22|2716.22|37
1623089200000|2021-06-07 18:06:40|2729.28|2716.28|2730.97|2717.97|2730.97|2717.97|2729.28|2716.28|26
1623089210000|2021-06-07 18:06:50|2730.96|2717.96|2731.02|2718.02|2731.08|2718.08|2730.93|2717.93|21
1623089220000|2021-06-07 18:07:00|2731.01|2718.01|2733.5|2720.5|2733.5|2720.5|2730.99|2717.99|28
1623089230000|2021-06-07 18:07:10|2733.71|2720.71|2732.56|2719.56|2733.74|2720.74|2732.52|2719.52|31
1623089240000|2021-06-07 18:07:20|2732.54|2719.54|2733.46|2720.46|2733.52|2720.52|2732.22|2719.22|26
1623089250000|2021-06-07 18:07:30|2733.54|2720.54|2734.49|2721.49|2734.55|2721.55|2733.47|2720.47|22
1623089260000|2021-06-07 18:07:40|2734.3|2721.3|2734.33|2721.33|2735.29|2722.29|2734.3|2721.3|32
1623089270000|2021-06-07 18:07:50|2734.38|2721.38|2735.14|2722.14|2735.18|2722.18|2734.38|2721.38|30
1623089280000|2021-06-07 18:08:00|2735.04|2722.04|2733.71|2720.71|2735.04|2722.04|2733.49|2720.49|28
1623089290000|2021-06-07 18:08:10|2733.53|2720.53|2734.11|2721.11|2734.22|2721.22|2733.53|2720.53|30
1623089300000|2021-06-07 18:08:20|2734.23|2721.23|2732.93|2719.93|2734.27|2721.27|2732.91|2719.91|25
1623089310000|2021-06-07 18:08:30|2732.98|2719.98|2732.52|2719.52|2732.98|2719.98|2732.39|2719.39|29
1623089320000|2021-06-07 18:08:40|2732.56|2719.56|2732.52|2719.52|2732.9|2719.9|2732.52|2719.52|27
1623089330000|2021-06-07 18:08:50|2732.51|2719.51|2730.2|2717.2|2732.51|2719.51|2730.2|2717.2|35
1623089340000|2021-06-07 18:09:00|2730.15|2717.15|2729.04|2716.04|2730.15|2717.15|2729.04|2716.04|29
1623089350000|2021-06-07 18:09:10|2728.96|2715.96|2729.21|2716.21|2729.74|2716.74|2728.66|2715.66|34
1623089360000|2021-06-07 18:09:20|2729.12|2716.12|2729.43|2716.43|2729.44|2716.44|2727.84|2714.84|37
1623089370000|2021-06-07 18:09:30|2729.46|2716.46|2730.86|2717.86|2730.87|2717.87|2729.46|2716.46|34
1623089380000|2021-06-07 18:09:40|2730.85|2717.85|2730.81|2717.81|2731.09|2718.09|2730.76|2717.76|28
1623089390000|2021-06-07 18:09:50|2730.34|2717.34|2728.74|2715.74|2730.34|2717.34|2728.6|2715.6|36
1623089400000|2021-06-07 18:10:00|2728.55|2715.55|2726.87|2713.87|2728.57|2715.57|2726.87|2713.87|27
1623089410000|2021-06-07 18:10:10|2726.86|2713.86|2725.26|2712.26|2726.86|2713.86|2725.22|2712.22|29
1623089420000|2021-06-07 18:10:20|2725.25|2712.25|2723.4|2710.4|2725.32|2712.32|2723.37|2710.37|36
1623089430000|2021-06-07 18:10:30|2723.41|2710.41|2725.07|2712.07|2725.07|2712.07|2723.22|2710.22|34
1623089440000|2021-06-07 18:10:40|2725.84|2712.84|2724.47|2711.47|2726.14|2713.14|2724.32|2711.32|37
1623089450000|2021-06-07 18:10:50|2724.26|2711.26|2723.31|2710.31|2724.43|2711.43|2722.86|2709.86|35
1623089460000|2021-06-07 18:11:00|2723.2|2710.2|2720.74|2707.74|2723.2|2710.2|2720.54|2707.54|35
1623089470000|2021-06-07 18:11:10|2720.63|2707.63|2723.06|2710.06|2723.06|2710.06|2720.58|2707.58|37
1623089480000|2021-06-07 18:11:20|2722.99|2709.99|2723.61|2710.61|2724.11|2711.11|2722.43|2709.43|31
1623089490000|2021-06-07 18:11:30|2723.48|2710.48|2720.95|2707.95|2723.57|2710.57|2720.95|2707.95|37
1623089500000|2021-06-07 18:11:40|2720.73|2707.73|2721.82|2708.82|2722.01|2709.01|2720.73|2707.73|35
1623089510000|2021-06-07 18:11:50|2722.06|2709.06|2720.67|2707.67|2722.15|2709.15|2720.41|2707.41|34
1623089520000|2021-06-07 18:12:00|2720.74|2707.74|2720.88|2707.88|2721.57|2708.57|2720.74|2707.74|27
1623089530000|2021-06-07 18:12:10|2721.06|2708.06|2720.47|2707.47|2721.06|2708.06|2720.47|2707.47|23
1623089540000|2021-06-07 18:12:20|2720.44|2707.44|2719.88|2706.88|2721.17|2708.17|2719.88|2706.88|28
1623089550000|2021-06-07 18:12:30|2719.75|2706.75|2720.46|2707.46|2720.46|2707.46|2717.24|2704.24|34
1623089560000|2021-06-07 18:12:40|2720.3|2707.3|2719.08|2706.08|2720.98|2707.98|2719.02|2706.02|27
1623089570000|2021-06-07 18:12:50|2719.11|2706.11|2718.18|2705.18|2719.2|2706.2|2718.18|2705.18|24
1623089580000|2021-06-07 18:13:00|2718.17|2705.17|2715.22|2702.22|2718.17|2705.17|2715.22|2702.22|36
1623089590000|2021-06-07 18:13:10|2715.02|2702.02|2714.32|2701.32|2715.55|2702.55|2714.07|2701.07|37
1623089600000|2021-06-07 18:13:20|2714.33|2701.33|2714.51|2701.51|2714.51|2701.51|2712.52|2699.52|35
1623089610000|2021-06-07 18:13:30|2714.89|2701.89|2715.16|2702.16|2715.16|2702.16|2713.37|2700.37|37
1623089620000|2021-06-07 18:13:40|2715.25|2702.25|2712.78|2699.78|2715.25|2702.25|2712.78|2699.78|32
1623089630000|2021-06-07 18:13:50|2712.84|2699.84|2713.44|2700.44|2714.26|2701.26|2712.84|2699.84|32
1623089640000|2021-06-07 18:14:00|2713.72|2700.72|2715.48|2702.48|2715.72|2702.72|2713.59|2700.59|34
1623089650000|2021-06-07 18:14:10|2715.61|2702.61|2713.66|2700.66|2715.86|2702.86|2713.66|2700.66|32
1623089660000|2021-06-07 18:14:20|2713.61|2700.61|2713.46|2700.46|2713.68|2700.68|2712.9|2699.9|36
1623089670000|2021-06-07 18:14:30|2713|2700|2710.87|2697.87|2713.28|2700.28|2710.71|2697.71|37
1623089680000|2021-06-07 18:14:40|2710.97|2697.97|2712.46|2699.46|2712.53|2699.53|2710.97|2697.97|30
1623089690000|2021-06-07 18:14:50|2712.54|2699.54|2712.92|2699.92|2712.96|2699.96|2712.05|2699.05|30
1623089700000|2021-06-07 18:15:00|2712.93|2699.93|2712.42|2699.42|2712.93|2699.93|2711.24|2698.24|34
1623089710000|2021-06-07 18:15:10|2712.39|2699.39|2714.07|2701.07|2714.48|2701.48|2712.39|2699.39|37
1623089720000|2021-06-07 18:15:20|2714.23|2701.23|2714.27|2701.27|2715.78|2702.78|2714.23|2701.23|38
1623089730000|2021-06-07 18:15:30|2714.41|2701.41|2712.12|2699.12|2715.04|2702.04|2712.08|2699.08|35
1623089740000|2021-06-07 18:15:40|2712.08|2699.08|2711.98|2698.98|2712.57|2699.57|2711.28|2698.28|27
1623089750000|2021-06-07 18:15:50|2711.75|2698.75|2710.98|2697.98|2711.75|2698.75|2710.1|2697.1|34
1623089760000|2021-06-07 18:16:00|2711.18|2698.18|2709.1|2696.1|2712.17|2699.17|2708.91|2695.91|34
1623089770000|2021-06-07 18:16:10|2709.02|2696.02|2709.14|2696.14|2709.42|2696.42|2708.35|2695.35|29
1623089780000|2021-06-07 18:16:20|2709.36|2696.36|2708.28|2695.28|2710.03|2697.03|2708.28|2695.28|36
1623089790000|2021-06-07 18:16:30|2708.2|2695.2|2705.96|2692.96|2708.41|2695.41|2705.96|2692.96|39
1623089800000|2021-06-07 18:16:40|2705.79|2692.79|2705.4|2692.4|2705.9|2692.9|2704.98|2691.98|34
1623089810000|2021-06-07 18:16:50|2705.36|2692.36|2705.91|2692.91|2705.91|2692.91|2705.02|2692.02|38
1623089820000|2021-06-07 18:17:00|2706.04|2693.04|2702.08|2689.08|2706.04|2693.04|2700.07|2687.07|36
1623089830000|2021-06-07 18:17:10|2702.18|2689.18|2702.18|2689.18|2703.36|2690.36|2701.61|2688.61|37
1623089840000|2021-06-07 18:17:20|2702.21|2689.21|2700.26|2687.26|2702.83|2689.83|2700.03|2687.03|36
1623089850000|2021-06-07 18:17:30|2700.15|2687.15|2700.33|2687.33|2700.71|2687.71|2699.51|2686.51|33
1623089860000|2021-06-07 18:17:40|2700.24|2687.24|2691.09|2678.09|2700.24|2687.24|2690.38|2677.38|39
1623089870000|2021-06-07 18:17:50|2691.13|2678.13|2691.96|2678.96|2691.96|2678.96|2690.2|2677.2|36
1623089880000|2021-06-07 18:18:00|2692.05|2679.05|2692.12|2679.12|2692.36|2679.36|2691.71|2678.71|31
1623089890000|2021-06-07 18:18:10|2692.2|2679.2|2694.92|2681.92|2695.07|2682.07|2692.2|2679.2|36
1623089900000|2021-06-07 18:18:20|2694.97|2681.97|2697.85|2684.85|2698.99|2685.99|2694.33|2681.33|36
1623089910000|2021-06-07 18:18:30|2697.46|2684.46|2697.19|2684.19|2697.85|2684.85|2695.77|2682.77|32
1623089920000|2021-06-07 18:18:40|2697.08|2684.08|2694.94|2681.94|2697.08|2684.08|2694.94|2681.94|37
1623089930000|2021-06-07 18:18:50|2695.2|2682.2|2694.17|2681.17|2695.25|2682.25|2693.37|2680.37|36
1623089940000|2021-06-07 18:19:00|2694.27|2681.27|2693.54|2680.54|2694.61|2681.61|2692.95|2679.95|36
1623089950000|2021-06-07 18:19:10|2693.71|2680.71|2695.13|2682.13|2695.13|2682.13|2693.31|2680.31|36
1623089960000|2021-06-07 18:19:20|2695.14|2682.14|2696.47|2683.47|2696.94|2683.94|2695.1|2682.1|36
1623089970000|2021-06-07 18:19:30|2696.8|2683.8|2697.71|2684.71|2697.91|2684.91|2696.02|2683.02|39
1623089980000|2021-06-07 18:19:40|2697.35|2684.35|2697.62|2684.62|2697.95|2684.95|2696.89|2683.89|31
1623089990000|2021-06-07 18:19:50|2697.51|2684.51|2698.77|2685.77|2699.12|2686.12|2697.17|2684.17|36
1623090000000|2021-06-07 18:20:00|2698.83|2685.83|2695.96|2682.96|2698.89|2685.89|2695.94|2682.94|34
1623090010000|2021-06-07 18:20:10|2695.92|2682.92|2698.76|2685.76|2698.76|2685.76|2695.82|2682.82|30
1623090020000|2021-06-07 18:20:20|2698.69|2685.69|2694.8|2681.8|2698.72|2685.72|2694.77|2681.77|36
1623090030000|2021-06-07 18:20:30|2694.78|2681.78|2695.97|2682.97|2697.24|2684.24|2694.78|2681.78|37
1623090040000|2021-06-07 18:20:40|2695.8|2682.8|2694.09|2681.09|2695.88|2682.88|2693.85|2680.85|35
1623090050000|2021-06-07 18:20:50|2693.96|2680.96|2693.82|2680.82|2695.51|2682.51|2693.08|2680.08|39
1623090060000|2021-06-07 18:21:00|2693.79|2680.79|2693.98|2680.98|2695.96|2682.96|2692.76|2679.76|38
1623090070000|2021-06-07 18:21:10|2694.15|2681.15|2690.62|2677.62|2694.15|2681.15|2690.61|2677.61|37
1623090080000|2021-06-07 18:21:20|2690.44|2677.44|2692.53|2679.53|2692.53|2679.53|2690.05|2677.05|28
1623090090000|2021-06-07 18:21:30|2692.54|2679.54|2694.35|2681.35|2694.48|2681.48|2692.54|2679.54|27
1623090100000|2021-06-07 18:21:40|2694.38|2681.38|2695.57|2682.57|2696.4|2683.4|2694.38|2681.38|31
1623090110000|2021-06-07 18:21:50|2695.52|2682.52|2695.97|2682.97|2696.4|2683.4|2695.41|2682.41|32
1623090120000|2021-06-07 18:22:00|2695.92|2682.92|2694.93|2681.93|2696|2683|2694.2|2681.2|32
1623090130000|2021-06-07 18:22:10|2694.97|2681.97|2694.9|2681.9|2695.41|2682.41|2694.9|2681.9|28
1623090140000|2021-06-07 18:22:20|2694.97|2681.97|2697.89|2684.89|2698.41|2685.41|2694.97|2681.97|37
1623090150000|2021-06-07 18:22:30|2697.74|2684.74|2699.37|2686.37|2699.57|2686.57|2697.55|2684.55|37
1623090160000|2021-06-07 18:22:40|2699.38|2686.38|2700.1|2687.1|2700.37|2687.37|2699.37|2686.37|30
1623090170000|2021-06-07 18:22:50|2700.18|2687.18|2701.86|2688.86|2701.86|2688.86|2700.04|2687.04|29
1623090180000|2021-06-07 18:23:00|2702.04|2689.04|2699.79|2686.79|2702.04|2689.04|2699.29|2686.29|33
1623090190000|2021-06-07 18:23:10|2700.06|2687.06|2701.73|2688.73|2701.91|2688.91|2699.27|2686.27|34
1623090200000|2021-06-07 18:23:20|2701.68|2688.68|2702.09|2689.09|2703.96|2690.96|2701.68|2688.68|38
1623090210000|2021-06-07 18:23:30|2702|2689|2703.31|2690.31|2703.43|2690.43|2701.47|2688.47|35
1623090220000|2021-06-07 18:23:40|2703.42|2690.42|2704.55|2691.55|2704.55|2691.55|2701.55|2688.55|38
1623090230000|2021-06-07 18:23:50|2704.66|2691.66|2705.62|2692.62|2705.62|2692.62|2704.6|2691.6|35
1623090240000|2021-06-07 18:24:00|2705.89|2692.89|2704.7|2691.7|2706.3|2693.3|2704.48|2691.48|32
1623090250000|2021-06-07 18:24:10|2704.46|2691.46|2704.57|2691.57|2704.65|2691.65|2703.92|2690.92|26
1623090260000|2021-06-07 18:24:20|2704.54|2691.54|2705.54|2692.54|2705.83|2692.83|2704.54|2691.54|29
1623090270000|2021-06-07 18:24:30|2705.55|2692.55|2705.69|2692.69|2705.69|2692.69|2705.23|2692.23|27
1623090280000|2021-06-07 18:24:40|2705.67|2692.67|2706.88|2693.88|2706.88|2693.88|2705.54|2692.54|25
1623090290000|2021-06-07 18:24:50|2706.98|2693.98|2708.43|2695.43|2708.51|2695.51|2706.89|2693.89|27
1623090300000|2021-06-07 18:25:00|2708.42|2695.42|2705.37|2692.37|2708.54|2695.54|2705.33|2692.33|40
1623090310000|2021-06-07 18:25:10|2705.4|2692.4|2706.56|2693.56|2706.68|2693.68|2705.26|2692.26|32
1623090320000|2021-06-07 18:25:20|2706.55|2693.55|2706.65|2693.65|2706.92|2693.92|2706.43|2693.43|30
1623090330000|2021-06-07 18:25:30|2706.55|2693.55|2706.76|2693.76|2706.76|2693.76|2705.61|2692.61|34
1623090340000|2021-06-07 18:25:40|2706.74|2693.74|2706.56|2693.56|2706.74|2693.74|2706.56|2693.56|16
1623090350000|2021-06-07 18:25:50|2706.59|2693.59|2706.66|2693.66|2706.66|2693.66|2706.55|2693.55|14
1623090360000|2021-06-07 18:26:00|2706.67|2693.67|2706.93|2693.93|2708.09|2695.09|2706.64|2693.64|35
1623090370000|2021-06-07 18:26:10|2706.28|2693.28|2705.91|2692.91|2706.28|2693.28|2705.44|2692.44|30
1623090380000|2021-06-07 18:26:20|2705.92|2692.92|2707.05|2694.05|2707.23|2694.23|2705.86|2692.86|27
1623090390000|2021-06-07 18:26:30|2706.99|2693.99|2708.02|2695.02|2708.02|2695.02|2706.93|2693.93|31
1623090400000|2021-06-07 18:26:40|2707.92|2694.92|2708.72|2695.72|2708.72|2695.72|2707.92|2694.92|27
1623090410000|2021-06-07 18:26:50|2708.66|2695.66|2710.65|2697.65|2710.65|2697.65|2708.61|2695.61|34
1623090420000|2021-06-07 18:27:00|2710.64|2697.64|2711.17|2698.17|2711.45|2698.45|2710.64|2697.64|37
1623090430000|2021-06-07 18:27:10|2711.26|2698.26|2711.81|2698.81|2711.92|2698.92|2711.16|2698.16|26
1623090440000|2021-06-07 18:27:20|2711.79|2698.79|2712.19|2699.19|2712.3|2699.3|2711.64|2698.64|36
1623090450000|2021-06-07 18:27:30|2712.18|2699.18|2713.04|2700.04|2713.13|2700.13|2712.18|2699.18|32
1623090460000|2021-06-07 18:27:40|2713.09|2700.09|2713.54|2700.54|2713.57|2700.57|2712.95|2699.95|32
1623090470000|2021-06-07 18:27:50|2713.56|2700.56|2715.15|2702.15|2715.16|2702.16|2713.35|2700.35|36
1623090480000|2021-06-07 18:28:00|2715.16|2702.16|2711.99|2698.99|2715.61|2702.61|2711.99|2698.99|35
1623090490000|2021-06-07 18:28:10|2712.06|2699.06|2712.15|2699.15|2712.15|2699.15|2710.29|2697.29|35
1623090500000|2021-06-07 18:28:20|2712.47|2699.47|2712.89|2699.89|2712.89|2699.89|2712.31|2699.31|30
1623090510000|2021-06-07 18:28:30|2712.88|2699.88|2713.01|2700.01|2713.01|2700.01|2711.99|2698.99|34
1623090520000|2021-06-07 18:28:40|2712.83|2699.83|2711.13|2698.13|2712.86|2699.86|2710.97|2697.97|38
1623090530000|2021-06-07 18:28:50|2711.15|2698.15|2711.09|2698.09|2711.84|2698.84|2710.91|2697.91|30
1623090540000|2021-06-07 18:29:00|2711.04|2698.04|2712.49|2699.49|2712.55|2699.55|2710.37|2697.37|34
1623090550000|2021-06-07 18:29:10|2712.59|2699.59|2715.2|2702.2|2715.38|2702.38|2712.22|2699.22|34
1623090560000|2021-06-07 18:29:20|2715.18|2702.18|2715.43|2702.43|2715.46|2702.46|2714.94|2701.94|35
1623090570000|2021-06-07 18:29:30|2715.45|2702.45|2716.61|2703.61|2716.67|2703.67|2715.45|2702.45|30
1623090580000|2021-06-07 18:29:40|2716.57|2703.57|2716.25|2703.25|2716.61|2703.61|2716.03|2703.03|33
1623090590000|2021-06-07 18:29:50|2716.29|2703.29|2716.34|2703.34|2716.48|2703.48|2716.19|2703.19|30
1623090600000|2021-06-07 18:30:00|2716.29|2703.29|2713.14|2700.14|2716.3|2703.3|2713.14|2700.14|34
1623090610000|2021-06-07 18:30:10|2712.97|2699.97|2714.73|2701.73|2716.46|2703.46|2712.35|2699.35|36
1623090620000|2021-06-07 18:30:20|2715.18|2702.18|2717.95|2704.95|2717.95|2704.95|2715.18|2702.18|33
1623090630000|2021-06-07 18:30:30|2717.97|2704.97|2719.34|2706.34|2719.58|2706.58|2717.13|2704.13|38
1623090640000|2021-06-07 18:30:40|2719.55|2706.55|2719.51|2706.51|2719.9|2706.9|2718.29|2705.29|39
1623090650000|2021-06-07 18:30:50|2719.48|2706.48|2720.01|2707.01|2720.01|2707.01|2718.95|2705.95|35
1623090660000|2021-06-07 18:31:00|2720.08|2707.08|2718.42|2705.42|2721.48|2708.48|2718.42|2705.42|31
1623090670000|2021-06-07 18:31:10|2718.47|2705.47|2721.83|2708.83|2721.83|2708.83|2718.32|2705.32|37
1623090680000|2021-06-07 18:31:20|2721.87|2708.87|2721.19|2708.19|2722.24|2709.24|2720.3|2707.3|36
1623090690000|2021-06-07 18:31:30|2721.15|2708.15|2721.77|2708.77|2721.77|2708.77|2720.53|2707.53|35
1623090700000|2021-06-07 18:31:40|2721.73|2708.73|2722.54|2709.54|2722.99|2709.99|2721.69|2708.69|34
1623090710000|2021-06-07 18:31:50|2722.5|2709.5|2721.31|2708.31|2722.62|2709.62|2720.54|2707.54|36
1623090720000|2021-06-07 18:32:00|2721.28|2708.28|2720.59|2707.59|2721.36|2708.36|2720.36|2707.36|38
1623090730000|2021-06-07 18:32:10|2720.37|2707.37|2720.52|2707.52|2720.52|2707.52|2719.33|2706.33|35
1623090740000|2021-06-07 18:32:20|2720.3|2707.3|2721.38|2708.38|2721.46|2708.46|2720.3|2707.3|32
1623090750000|2021-06-07 18:32:30|2721.39|2708.39|2721.64|2708.64|2721.9|2708.9|2721.33|2708.33|29
1623090760000|2021-06-07 18:32:40|2721.67|2708.67|2722.11|2709.11|2723.56|2710.56|2721.67|2708.67|31
1623090770000|2021-06-07 18:32:50|2722.27|2709.27|2722.03|2709.03|2722.27|2709.27|2721.87|2708.87|36
1623090780000|2021-06-07 18:33:00|2721.93|2708.93|2723.01|2710.01|2723.16|2710.16|2721.93|2708.93|30
1623090790000|2021-06-07 18:33:10|2723.19|2710.19|2721.89|2708.89|2723.2|2710.2|2721.89|2708.89|25
1623090800000|2021-06-07 18:33:20|2721.66|2708.66|2722.19|2709.19|2722.19|2709.19|2721.52|2708.52|30
1623090810000|2021-06-07 18:33:30|2722.05|2709.05|2720.42|2707.42|2722.29|2709.29|2720.42|2707.42|31
1623090820000|2021-06-07 18:33:40|2720.35|2707.35|2719.41|2706.41|2720.92|2707.92|2719.41|2706.41|33
1623090830000|2021-06-07 18:33:50|2719.39|2706.39|2720.04|2707.04|2720.04|2707.04|2718.63|2705.63|30
1623090840000|2021-06-07 18:34:00|2720.32|2707.32|2721.57|2708.57|2721.57|2708.57|2720.04|2707.04|35
1623090850000|2021-06-07 18:34:10|2722.04|2709.04|2721.18|2708.18|2722.3|2709.3|2720.98|2707.98|32
1623090860000|2021-06-07 18:34:20|2721.1|2708.1|2719.54|2706.54|2721.1|2708.1|2719.33|2706.33|40
1623090870000|2021-06-07 18:34:30|2719.42|2706.42|2720.52|2707.52|2720.73|2707.73|2719.18|2706.18|37
1623090880000|2021-06-07 18:34:40|2720.55|2707.55|2721.36|2708.36|2721.4|2708.4|2720.49|2707.49|29
1623090890000|2021-06-07 18:34:50|2721.44|2708.44|2719.75|2706.75|2721.81|2708.81|2719.7|2706.7|32
1623090900000|2021-06-07 18:35:00|2719.74|2706.74|2719.77|2706.77|2721.2|2708.2|2719.63|2706.63|39
1623090910000|2021-06-07 18:35:10|2719.75|2706.75|2719.71|2706.71|2719.91|2706.91|2719.39|2706.39|33
1623090920000|2021-06-07 18:35:20|2719.72|2706.72|2720.31|2707.31|2720.31|2707.31|2718.92|2705.92|28
1623090930000|2021-06-07 18:35:30|2720.16|2707.16|2718.89|2705.89|2720.16|2707.16|2718.86|2705.86|16
1623090940000|2021-06-07 18:35:40|2718.86|2705.86|2718.02|2705.02|2719.02|2706.02|2718.02|2705.02|20
1623090950000|2021-06-07 18:35:50|2718.01|2705.01|2718.73|2705.73|2719.08|2706.08|2717.66|2704.66|34
1623090960000|2021-06-07 18:36:00|2718.74|2705.74|2718.79|2705.79|2719.79|2706.79|2718.69|2705.69|32
1623090970000|2021-06-07 18:36:10|2718.82|2705.82|2718.61|2705.61|2719.09|2706.09|2718.61|2705.61|29
1623090980000|2021-06-07 18:36:20|2718.67|2705.67|2719.63|2706.63|2719.77|2706.77|2718.64|2705.64|33
1623090990000|2021-06-07 18:36:30|2719.7|2706.7|2718.82|2705.82|2719.71|2706.71|2718.52|2705.52|26
1623091000000|2021-06-07 18:36:40|2718.77|2705.77|2719.73|2706.73|2719.74|2706.74|2718.44|2705.44|28
1623091010000|2021-06-07 18:36:50|2719.67|2706.67|2718.96|2705.96|2720.12|2707.12|2718.7|2705.7|36
1623091020000|2021-06-07 18:37:00|2718.95|2705.95|2719.59|2706.59|2719.72|2706.72|2718.87|2705.87|25
1623091030000|2021-06-07 18:37:10|2719.75|2706.75|2721.37|2708.37|2721.53|2708.53|2719.54|2706.54|29
1623091040000|2021-06-07 18:37:20|2721.28|2708.28|2720.91|2707.91|2721.33|2708.33|2719.83|2706.83|38
1623091050000|2021-06-07 18:37:30|2720.73|2707.73|2720.59|2707.59|2721.18|2708.18|2720.19|2707.19|35
1623091060000|2021-06-07 18:37:40|2720.55|2707.55|2721|2708|2721.17|2708.17|2720.38|2707.38|30
1623091070000|2021-06-07 18:37:50|2720.91|2707.91|2721.12|2708.12|2721.22|2708.22|2720.79|2707.79|32
1623091080000|2021-06-07 18:38:00|2721.13|2708.13|2720.59|2707.59|2721.13|2708.13|2720.34|2707.34|29
1623091090000|2021-06-07 18:38:10|2720.75|2707.75|2719.27|2706.27|2721.07|2708.07|2719.27|2706.27|27
1623091100000|2021-06-07 18:38:20|2719.41|2706.41|2720.56|2707.56|2720.56|2707.56|2719.25|2706.25|28
1623091110000|2021-06-07 18:38:30|2720.68|2707.68|2720.48|2707.48|2720.88|2707.88|2720.4|2707.4|25
1623091120000|2021-06-07 18:38:40|2720.44|2707.44|2720.5|2707.5|2720.5|2707.5|2720.28|2707.28|16
1623091130000|2021-06-07 18:38:50|2720.62|2707.62|2720.66|2707.66|2720.74|2707.74|2720.5|2707.5|21
1623091140000|2021-06-07 18:39:00|2720.59|2707.59|2721.9|2708.9|2721.9|2708.9|2720.56|2707.56|24
1623091150000|2021-06-07 18:39:10|2721.96|2708.96|2721.43|2708.43|2722.04|2709.04|2721.31|2708.31|36
1623091160000|2021-06-07 18:39:20|2721.44|2708.44|2720.38|2707.38|2721.45|2708.45|2720.37|2707.37|31
1623091170000|2021-06-07 18:39:30|2720.48|2707.48|2719.36|2706.36|2720.77|2707.77|2719.16|2706.16|32
1623091180000|2021-06-07 18:39:40|2719.27|2706.27|2719.58|2706.58|2719.73|2706.73|2719.19|2706.19|34
1623091190000|2021-06-07 18:39:50|2719.72|2706.72|2719.64|2706.64|2719.72|2706.72|2719.42|2706.42|21
1623091200000|2021-06-07 18:40:00|2719.6|2706.6|2719.21|2706.21|2719.8|2706.8|2719.09|2706.09|37
1623091210000|2021-06-07 18:40:10|2719.2|2706.2|2717.87|2704.87|2719.2|2706.2|2717.47|2704.47|30
1623091220000|2021-06-07 18:40:20|2717.46|2704.46|2716.32|2703.32|2717.49|2704.49|2716.32|2703.32|34
1623091230000|2021-06-07 18:40:30|2716.63|2703.63|2714.08|2701.08|2716.63|2703.63|2713.94|2700.94|37
1623091240000|2021-06-07 18:40:40|2713.74|2700.74|2712.68|2699.68|2713.83|2700.83|2711.79|2698.79|39
1623091250000|2021-06-07 18:40:50|2712.82|2699.82|2711.53|2698.53|2713.48|2700.48|2711.53|2698.53|35
1623091260000|2021-06-07 18:41:00|2711.64|2698.64|2712.06|2699.06|2712.86|2699.86|2711.64|2698.64|35
1623091270000|2021-06-07 18:41:10|2712.07|2699.07|2711.18|2698.18|2712.2|2699.2|2711.18|2698.18|37
1623091280000|2021-06-07 18:41:20|2711.11|2698.11|2710.58|2697.58|2711.11|2698.11|2709.39|2696.39|29
1623091290000|2021-06-07 18:41:30|2710.11|2697.11|2709.85|2696.85|2710.46|2697.46|2709.35|2696.35|30
1623091300000|2021-06-07 18:41:40|2709.86|2696.86|2709.83|2696.83|2710.07|2697.07|2709.14|2696.14|29
1623091310000|2021-06-07 18:41:50|2709.81|2696.81|2711.41|2698.41|2711.56|2698.56|2709.81|2696.81|32
1623091320000|2021-06-07 18:42:00|2711.23|2698.23|2711.18|2698.18|2711.41|2698.41|2710.75|2697.75|31
1623091330000|2021-06-07 18:42:10|2711.07|2698.07|2712.13|2699.13|2712.3|2699.3|2711.01|2698.01|34
1623091340000|2021-06-07 18:42:20|2712.18|2699.18|2714.26|2701.26|2714.3|2701.3|2711.94|2698.94|37
1623091350000|2021-06-07 18:42:30|2714.28|2701.28|2714.17|2701.17|2714.41|2701.41|2714.02|2701.02|36
1623091360000|2021-06-07 18:42:40|2714.2|2701.2|2715.16|2702.16|2715.16|2702.16|2713.98|2700.98|35
1623091370000|2021-06-07 18:42:50|2715.2|2702.2|2716.28|2703.28|2716.28|2703.28|2714.91|2701.91|37
1623091380000|2021-06-07 18:43:00|2716.24|2703.24|2712.75|2699.75|2716.31|2703.31|2712.67|2699.67|38
1623091390000|2021-06-07 18:43:10|2712.72|2699.72|2713.42|2700.42|2713.42|2700.42|2712.58|2699.58|33
1623091400000|2021-06-07 18:43:20|2713.37|2700.37|2712.19|2699.19|2713.67|2700.67|2712.19|2699.19|35
1623091410000|2021-06-07 18:43:30|2712.34|2699.34|2712.74|2699.74|2712.8|2699.8|2712.34|2699.34|28
1623091420000|2021-06-07 18:43:40|2712.73|2699.73|2711.84|2698.84|2712.88|2699.88|2711.84|2698.84|32
1623091430000|2021-06-07 18:43:50|2711.83|2698.83|2710.34|2697.34|2711.91|2698.91|2710.34|2697.34|36
1623091440000|2021-06-07 18:44:00|2710.33|2697.33|2708.15|2695.15|2710.33|2697.33|2707.96|2694.96|37
1623091450000|2021-06-07 18:44:10|2708.09|2695.09|2708.17|2695.17|2708.24|2695.24|2707.6|2694.6|35
1623091460000|2021-06-07 18:44:20|2708.33|2695.33|2708|2695|2708.88|2695.88|2707.99|2694.99|31
1623091470000|2021-06-07 18:44:30|2708.01|2695.01|2707.48|2694.48|2708.04|2695.04|2707.32|2694.32|29
1623091480000|2021-06-07 18:44:40|2707.54|2694.54|2706.91|2693.91|2707.54|2694.54|2706.82|2693.82|24
1623091490000|2021-06-07 18:44:50|2706.97|2693.97|2706.28|2693.28|2707.04|2694.04|2705.58|2692.58|33
1623091500000|2021-06-07 18:45:00|2706.34|2693.34|2705.19|2692.19|2707.17|2694.17|2705.19|2692.19|25
1623091510000|2021-06-07 18:45:10|2705.26|2692.26|2704.93|2691.93|2705.67|2692.67|2704.93|2691.93|30
1623091520000|2021-06-07 18:45:20|2704.96|2691.96|2703.56|2690.56|2705.01|2692.01|2703.47|2690.47|34
1623091530000|2021-06-07 18:45:30|2703.58|2690.58|2703.56|2690.56|2703.7|2690.7|2703.48|2690.48|31
1623091540000|2021-06-07 18:45:40|2703.55|2690.55|2702.01|2689.01|2703.55|2690.55|2701.07|2688.07|30
1623091550000|2021-06-07 18:45:50|2702.07|2689.07|2703.53|2690.53|2703.86|2690.86|2701.97|2688.97|37
1623091560000|2021-06-07 18:46:00|2703.48|2690.48|2706.69|2693.69|2706.69|2693.69|2703.27|2690.27|35
1623091570000|2021-06-07 18:46:10|2706.96|2693.96|2707.99|2694.99|2709.13|2696.13|2706.96|2693.96|35
1623091580000|2021-06-07 18:46:20|2708.02|2695.02|2707.08|2694.08|2708.63|2695.63|2707|2694|38
1623091590000|2021-06-07 18:46:30|2707.05|2694.05|2709.15|2696.15|2709.15|2696.15|2707.02|2694.02|33
1623091600000|2021-06-07 18:46:40|2709.18|2696.18|2710.58|2697.58|2710.91|2697.91|2708.44|2695.44|35
1623091610000|2021-06-07 18:46:50|2710.47|2697.47|2709.7|2696.7|2710.94|2697.94|2709.43|2696.43|37
1623091620000|2021-06-07 18:47:00|2709.8|2696.8|2712.29|2699.29|2712.29|2699.29|2709.8|2696.8|33
1623091630000|2021-06-07 18:47:10|2712.17|2699.17|2711.51|2698.51|2713.14|2700.14|2711.22|2698.22|38
1623091640000|2021-06-07 18:47:20|2711.23|2698.23|2710.26|2697.26|2711.41|2698.41|2710.26|2697.26|38
1623091650000|2021-06-07 18:47:30|2710.12|2697.12|2709.29|2696.29|2710.58|2697.58|2709.27|2696.27|38
1623091660000|2021-06-07 18:47:40|2709.32|2696.32|2707.77|2694.77|2709.32|2696.32|2707.69|2694.69|30
1623091670000|2021-06-07 18:47:50|2707.79|2694.79|2707.78|2694.78|2708.62|2695.62|2707.71|2694.71|34
1623091680000|2021-06-07 18:48:00|2707.8|2694.8|2706.7|2693.7|2707.85|2694.85|2706.1|2693.1|37
1623091690000|2021-06-07 18:48:10|2706.69|2693.69|2705.93|2692.93|2706.89|2693.89|2705.82|2692.82|33
1623091700000|2021-06-07 18:48:20|2705.94|2692.94|2704.99|2691.99|2705.96|2692.96|2704.2|2691.2|36
1623091710000|2021-06-07 18:48:30|2705.31|2692.31|2706.65|2693.65|2706.78|2693.78|2705.31|2692.31|34
1623091720000|2021-06-07 18:48:40|2706.66|2693.66|2704.7|2691.7|2706.66|2693.66|2703.86|2690.86|38
1623091730000|2021-06-07 18:48:50|2704.72|2691.72|2704.36|2691.36|2705.7|2692.7|2704.09|2691.09|33
1623091740000|2021-06-07 18:49:00|2704|2691|2704.13|2691.13|2704.34|2691.34|2703.57|2690.57|29
1623091750000|2021-06-07 18:49:10|2704.1|2691.1|2704.1|2691.1|2705.41|2692.41|2704.1|2691.1|32
1623091760000|2021-06-07 18:49:20|2704.04|2691.04|2704.02|2691.02|2704.26|2691.26|2703.24|2690.24|25
1623091770000|2021-06-07 18:49:30|2704.26|2691.26|2703.86|2690.86|2704.67|2691.67|2703.18|2690.18|35
1623091780000|2021-06-07 18:49:40|2703.82|2690.82|2704.84|2691.84|2704.97|2691.97|2703.81|2690.81|29
1623091790000|2021-06-07 18:49:50|2704.69|2691.69|2706.22|2693.22|2706.76|2693.76|2704.69|2691.69|32
1623091800000|2021-06-07 18:50:00|2706.18|2693.18|2706.42|2693.42|2707.17|2694.17|2705.73|2692.73|37
1623091810000|2021-06-07 18:50:10|2706.36|2693.36|2707.14|2694.14|2707.26|2694.26|2706.18|2693.18|35
1623091820000|2021-06-07 18:50:20|2706.95|2693.95|2707.47|2694.47|2707.47|2694.47|2706.48|2693.48|27
1623091830000|2021-06-07 18:50:30|2707.56|2694.56|2707.78|2694.78|2708.59|2695.59|2707.48|2694.48|34
1623091840000|2021-06-07 18:50:40|2707.64|2694.64|2706.99|2693.99|2707.64|2694.64|2706.41|2693.41|34
1623091850000|2021-06-07 18:50:50|2706.98|2693.98|2705.89|2692.89|2706.98|2693.98|2705.83|2692.83|34
1623091860000|2021-06-07 18:51:00|2705.88|2692.88|2705.39|2692.39|2706.98|2693.98|2705.34|2692.34|36
1623091870000|2021-06-07 18:51:10|2705.34|2692.34|2703.3|2690.3|2705.54|2692.54|2703.16|2690.16|34
1623091880000|2021-06-07 18:51:20|2703.22|2690.22|2701.5|2688.5|2703.35|2690.35|2701.5|2688.5|33
1623091890000|2021-06-07 18:51:30|2701.51|2688.51|2699.3|2686.3|2701.66|2688.66|2698.99|2685.99|38
1623091900000|2021-06-07 18:51:40|2699.2|2686.2|2700.1|2687.1|2700.19|2687.19|2698.89|2685.89|32
1623091910000|2021-06-07 18:51:50|2700.31|2687.31|2695.52|2682.52|2700.31|2687.31|2695.52|2682.52|35
1623091920000|2021-06-07 18:52:00|2695.44|2682.44|2697.36|2684.36|2697.55|2684.55|2694.82|2681.82|40
1623091930000|2021-06-07 18:52:10|2697.15|2684.15|2695.37|2682.37|2697.72|2684.72|2695.31|2682.31|33
1623091940000|2021-06-07 18:52:20|2695.42|2682.42|2694.88|2681.88|2697.4|2684.4|2693.74|2680.74|32
1623091950000|2021-06-07 18:52:30|2694.98|2681.98|2693.18|2680.18|2696.73|2683.73|2693.04|2680.04|24
1623091960000|2021-06-07 18:52:40|2693.14|2680.14|2695.14|2682.14|2695.28|2682.28|2693.14|2680.14|31
1623091970000|2021-06-07 18:52:50|2695.05|2682.05|2694.81|2681.81|2695.05|2682.05|2694.67|2681.67|27
1623091980000|2021-06-07 18:53:00|2694.88|2681.88|2693.49|2680.49|2695.07|2682.07|2692.89|2679.89|33
1623091990000|2021-06-07 18:53:10|2693.17|2680.17|2692.59|2679.59|2693.58|2680.58|2692.54|2679.54|34
1623092000000|2021-06-07 18:53:20|2692.55|2679.55|2693.32|2680.32|2693.32|2680.32|2692.13|2679.13|36
1623092010000|2021-06-07 18:53:30|2693.4|2680.4|2693.75|2680.75|2694|2681|2693.21|2680.21|33
1623092020000|2021-06-07 18:53:40|2693.79|2680.79|2693.93|2680.93|2694.04|2681.04|2693.43|2680.43|34
1623092030000|2021-06-07 18:53:50|2694.1|2681.1|2696.3|2683.3|2696.3|2683.3|2694.1|2681.1|34
1623092040000|2021-06-07 18:54:00|2696.32|2683.32|2696.41|2683.41|2696.59|2683.59|2695.82|2682.82|37
1623092050000|2021-06-07 18:54:10|2696.35|2683.35|2695.01|2682.01|2696.35|2683.35|2695.01|2682.01|31
1623092060000|2021-06-07 18:54:20|2694.8|2681.8|2693.84|2680.84|2695.36|2682.36|2693.05|2680.05|34
1623092070000|2021-06-07 18:54:30|2694.05|2681.05|2693.74|2680.74|2694.82|2681.82|2693.74|2680.74|27
1623092080000|2021-06-07 18:54:40|2693.13|2680.13|2694.02|2681.02|2694.02|2681.02|2692.95|2679.95|21
1623092090000|2021-06-07 18:54:50|2694.1|2681.1|2693.82|2680.82|2694.35|2681.35|2693.77|2680.77|16
1623092100000|2021-06-07 18:55:00|2693.98|2680.98|2694.17|2681.17|2694.45|2681.45|2693.8|2680.8|10
1623092110000|2021-06-07 18:55:10|2694.21|2681.21|2692.87|2679.87|2695.15|2682.15|2692.87|2679.87|22
1623092120000|2021-06-07 18:55:20|2692.88|2679.88|2692.95|2679.95|2693.57|2680.57|2692.88|2679.88|30
1623092130000|2021-06-07 18:55:30|2692.94|2679.94|2691.47|2678.47|2693.34|2680.34|2691.47|2678.47|29
1623092140000|2021-06-07 18:55:40|2691.49|2678.49|2691.47|2678.47|2691.86|2678.86|2691.27|2678.27|34
1623092150000|2021-06-07 18:55:50|2692.01|2679.01|2691.49|2678.49|2692.24|2679.24|2691.47|2678.47|27
1623092160000|2021-06-07 18:56:00|2691.47|2678.47|2689.59|2676.59|2691.6|2678.6|2689.43|2676.43|35
1623092170000|2021-06-07 18:56:10|2689.83|2676.83|2688.6|2675.6|2689.83|2676.83|2687.65|2674.65|37
1623092180000|2021-06-07 18:56:20|2687.98|2674.98|2688.18|2675.18|2688.39|2675.39|2687.77|2674.77|38
1623092190000|2021-06-07 18:56:30|2688.38|2675.38|2687.75|2674.75|2688.38|2675.38|2686.36|2673.36|36
1623092200000|2021-06-07 18:56:40|2687.64|2674.64|2687.86|2674.86|2687.92|2674.92|2687.44|2674.44|34
1623092210000|2021-06-07 18:56:50|2687.96|2674.96|2687.69|2674.69|2688.87|2675.87|2687.18|2674.18|33
1623092220000|2021-06-07 18:57:00|2687.65|2674.65|2687.99|2674.99|2688.64|2675.64|2687.46|2674.46|37
1623092230000|2021-06-07 18:57:10|2688.03|2675.03|2687.94|2674.94|2688.52|2675.52|2687.75|2674.75|30
1623092240000|2021-06-07 18:57:20|2687.95|2674.95|2687.93|2674.93|2688.21|2675.21|2687.47|2674.47|34
1623092250000|2021-06-07 18:57:30|2688.17|2675.17|2688.3|2675.3|2688.37|2675.37|2687.4|2674.4|32
1623092260000|2021-06-07 18:57:40|2688.32|2675.32|2688.67|2675.67|2688.72|2675.72|2687.98|2674.98|28
1623092270000|2021-06-07 18:57:50|2688.76|2675.76|2686.62|2673.62|2688.76|2675.76|2686.46|2673.46|35
1623092280000|2021-06-07 18:58:00|2686.8|2673.8|2688.62|2675.62|2688.65|2675.65|2686.8|2673.8|36
1623092290000|2021-06-07 18:58:10|2688.63|2675.63|2688.9|2675.9|2688.9|2675.9|2688.63|2675.63|25
1623092300000|2021-06-07 18:58:20|2688.72|2675.72|2689.43|2676.43|2690.76|2677.76|2688.61|2675.61|30
1623092310000|2021-06-07 18:58:30|2689.4|2676.4|2690.96|2677.96|2691.17|2678.17|2689.33|2676.33|31
1623092320000|2021-06-07 18:58:40|2691.18|2678.18|2692.04|2679.04|2692.04|2679.04|2689.99|2676.99|35
1623092330000|2021-06-07 18:58:50|2692.08|2679.08|2696.46|2683.46|2696.54|2683.54|2692.08|2679.08|38
1623092340000|2021-06-07 18:59:00|2697.43|2684.43|2696.01|2683.01|2697.49|2684.49|2694.74|2681.74|39
1623092350000|2021-06-07 18:59:10|2696|2683|2694.78|2681.78|2696.03|2683.03|2694.38|2681.38|35
1623092360000|2021-06-07 18:59:20|2694.81|2681.81|2694.41|2681.41|2694.81|2681.81|2693.22|2680.22|36
1623092370000|2021-06-07 18:59:30|2694.46|2681.46|2692.56|2679.56|2694.48|2681.48|2692.52|2679.52|36
1623092380000|2021-06-07 18:59:40|2692.52|2679.52|2692.56|2679.56|2692.79|2679.79|2691.01|2678.01|35
1623092390000|2021-06-07 18:59:50|2692.59|2679.59|2693.3|2680.3|2693.3|2680.3|2692.14|2679.14|33
1623092400000|2021-06-07 19:00:00|2693.17|2680.17|2686.48|2673.48|2693.17|2680.17|2686.39|2673.39|37
1623092410000|2021-06-07 19:00:10|2686.49|2673.49|2684.05|2671.05|2687.38|2674.38|2683.36|2670.36|35
1623092420000|2021-06-07 19:00:20|2684.58|2671.58|2682.88|2669.88|2685.78|2672.78|2682.88|2669.88|39
1623092430000|2021-06-07 19:00:30|2682.44|2669.44|2684.43|2671.43|2685.14|2672.14|2681.65|2668.65|38
1623092440000|2021-06-07 19:00:40|2684.07|2671.07|2682.6|2669.6|2685.56|2672.56|2682.31|2669.31|38
1623092450000|2021-06-07 19:00:50|2682.81|2669.81|2682.81|2669.81|2683.03|2670.03|2681.55|2668.55|38
1623092460000|2021-06-07 19:01:00|2682.8|2669.8|2683.24|2670.24|2683.31|2670.31|2682.01|2669.01|36
1623092470000|2021-06-07 19:01:10|2683.41|2670.41|2684.82|2671.82|2687.01|2674.01|2683.41|2670.41|38
1623092480000|2021-06-07 19:01:20|2684.6|2671.6|2685.06|2672.06|2685.48|2672.48|2683.75|2670.75|36
1623092490000|2021-06-07 19:01:30|2684.95|2671.95|2687.03|2674.03|2687.03|2674.03|2684.75|2671.75|36
1623092500000|2021-06-07 19:01:40|2687.44|2674.44|2687.07|2674.07|2687.98|2674.98|2685.64|2672.64|37
1623092510000|2021-06-07 19:01:50|2687.06|2674.06|2690.35|2677.35|2690.45|2677.45|2687.06|2674.06|37
1623092520000|2021-06-07 19:02:00|2690.33|2677.33|2693.04|2680.04|2693.04|2680.04|2690.33|2677.33|37
1623092530000|2021-06-07 19:02:10|2693.07|2680.07|2698.77|2685.77|2698.79|2685.79|2693.07|2680.07|37
1623092540000|2021-06-07 19:02:20|2698.86|2685.86|2700.43|2687.43|2702.53|2689.53|2698.37|2685.37|37
1623092550000|2021-06-07 19:02:30|2700.59|2687.59|2702.25|2689.25|2702.25|2689.25|2700.19|2687.19|37
1623092560000|2021-06-07 19:02:40|2702.27|2689.27|2701.08|2688.08|2702.64|2689.64|2700.86|2687.86|36
1623092570000|2021-06-07 19:02:50|2701.04|2688.04|2702.38|2689.38|2702.4|2689.4|2701.04|2688.04|35
1623092580000|2021-06-07 19:03:00|2702.66|2689.66|2703.89|2690.89|2704.5|2691.5|2702.66|2689.66|38
1623092590000|2021-06-07 19:03:10|2704.04|2691.04|2701.74|2688.74|2704.28|2691.28|2701.7|2688.7|33
1623092600000|2021-06-07 19:03:20|2701.76|2688.76|2702.59|2689.59|2702.78|2689.78|2701.4|2688.4|36
1623092610000|2021-06-07 19:03:30|2702.56|2689.56|2700.17|2687.17|2702.56|2689.56|2698.92|2685.92|35
1623092620000|2021-06-07 19:03:40|2700.23|2687.23|2697.92|2684.92|2701.72|2688.72|2697.88|2684.88|34
1623092630000|2021-06-07 19:03:50|2697.84|2684.84|2697.37|2684.37|2699.74|2686.74|2697.37|2684.37|30
1623092640000|2021-06-07 19:04:00|2697.23|2684.23|2701.04|2688.04|2701.42|2688.42|2696.92|2683.92|37
1623092650000|2021-06-07 19:04:10|2699.55|2686.55|2701.14|2688.14|2701.91|2688.91|2699.55|2686.55|36
1623092660000|2021-06-07 19:04:20|2701.21|2688.21|2700.97|2687.97|2701.21|2688.21|2700.15|2687.15|30
1623092670000|2021-06-07 19:04:30|2701|2688|2699.75|2686.75|2701.66|2688.66|2699.75|2686.75|37
1623092680000|2021-06-07 19:04:40|2699.77|2686.77|2698.98|2685.98|2699.77|2686.77|2697.74|2684.74|35
1623092690000|2021-06-07 19:04:50|2698.97|2685.97|2697.36|2684.36|2699.29|2686.29|2697.36|2684.36|33
1623092700000|2021-06-07 19:05:00|2697.37|2684.37|2699.81|2686.81|2699.98|2686.98|2697.37|2684.37|35
1623092710000|2021-06-07 19:05:10|2699.84|2686.84|2700.83|2687.83|2700.87|2687.87|2699.78|2686.78|33
1623092720000|2021-06-07 19:05:20|2700.76|2687.76|2700.98|2687.98|2702.1|2689.1|2700.57|2687.57|35
1623092730000|2021-06-07 19:05:30|2701.03|2688.03|2701.83|2688.83|2701.83|2688.83|2701.03|2688.03|37
1623092740000|2021-06-07 19:05:40|2701.82|2688.82|2702.74|2689.74|2702.81|2689.81|2701.57|2688.57|34
1623092750000|2021-06-07 19:05:50|2702.66|2689.66|2701.75|2688.75|2702.95|2689.95|2701.72|2688.72|34
1623092760000|2021-06-07 19:06:00|2701.72|2688.72|2704.25|2691.25|2704.31|2691.31|2701.72|2688.72|32
1623092770000|2021-06-07 19:06:10|2704.11|2691.11|2706.01|2693.01|2706.06|2693.06|2704.11|2691.11|32
1623092780000|2021-06-07 19:06:20|2706.09|2693.09|2706.7|2693.7|2706.97|2693.97|2706.01|2693.01|30
1623092790000|2021-06-07 19:06:30|2706.73|2693.73|2707.07|2694.07|2707.08|2694.08|2706.54|2693.54|33
1623092800000|2021-06-07 19:06:40|2707.09|2694.09|2707.07|2694.07|2707.09|2694.09|2705.67|2692.67|37
1623092810000|2021-06-07 19:06:50|2707.47|2694.47|2708.25|2695.25|2708.25|2695.25|2707.47|2694.47|28
1623092820000|2021-06-07 19:07:00|2708.27|2695.27|2707.48|2694.48|2709.88|2696.88|2707.45|2694.45|35
1623092830000|2021-06-07 19:07:10|2707.36|2694.36|2706.73|2693.73|2707.47|2694.47|2706.11|2693.11|34
1623092840000|2021-06-07 19:07:20|2706.83|2693.83|2706.55|2693.55|2707.07|2694.07|2705.18|2692.18|36
1623092850000|2021-06-07 19:07:30|2706.65|2693.65|2706.32|2693.32|2707.07|2694.07|2706.32|2693.32|31
1623092860000|2021-06-07 19:07:40|2706.4|2693.4|2705.26|2692.26|2706.41|2693.41|2704.72|2691.72|35
1623092870000|2021-06-07 19:07:50|2705.35|2692.35|2707.14|2694.14|2707.23|2694.23|2705.35|2692.35|39
1623092880000|2021-06-07 19:08:00|2707.12|2694.12|2706.91|2693.91|2707.7|2694.7|2706.91|2693.91|25
1623092890000|2021-06-07 19:08:10|2706.95|2693.95|2706.98|2693.98|2707.18|2694.18|2706.95|2693.95|18
1623092900000|2021-06-07 19:08:20|2706.97|2693.97|2707.62|2694.62|2707.63|2694.63|2706.95|2693.95|16
1623092910000|2021-06-07 19:08:30|2707.59|2694.59|2708.72|2695.72|2708.73|2695.73|2707.59|2694.59|33
1623092920000|2021-06-07 19:08:40|2708.71|2695.71|2708.95|2695.95|2709|2696|2708.41|2695.41|20
1623092930000|2021-06-07 19:08:50|2709.04|2696.04|2709.54|2696.54|2709.88|2696.88|2708.38|2695.38|27
1623092940000|2021-06-07 19:09:00|2709.46|2696.46|2710.04|2697.04|2710.04|2697.04|2708.84|2695.84|38
1623092950000|2021-06-07 19:09:10|2710.08|2697.08|2709.3|2696.3|2710.08|2697.08|2709.25|2696.25|36
1623092960000|2021-06-07 19:09:20|2709.32|2696.32|2708.98|2695.98|2709.56|2696.56|2708.93|2695.93|33
1623092970000|2021-06-07 19:09:30|2708.97|2695.97|2710.06|2697.06|2710.21|2697.21|2708.89|2695.89|25
1623092980000|2021-06-07 19:09:40|2710.12|2697.12|2710.63|2697.63|2710.63|2697.63|2709.94|2696.94|28
1623092990000|2021-06-07 19:09:50|2710.69|2697.69|2711.17|2698.17|2711.58|2698.58|2710.62|2697.62|27
1623093000000|2021-06-07 19:10:00|2711.15|2698.15|2708.36|2695.36|2711.15|2698.15|2708.3|2695.3|35
1623093010000|2021-06-07 19:10:10|2708.37|2695.37|2704.95|2691.95|2708.37|2695.37|2704.95|2691.95|35
1623093020000|2021-06-07 19:10:20|2704.92|2691.92|2707.38|2694.38|2707.55|2694.55|2704.92|2691.92|32
1623093030000|2021-06-07 19:10:30|2707.39|2694.39|2706.56|2693.56|2707.5|2694.5|2706.28|2693.28|31
1623093040000|2021-06-07 19:10:40|2706.44|2693.44|2705.01|2692.01|2706.44|2693.44|2704.96|2691.96|33
1623093050000|2021-06-07 19:10:50|2705.12|2692.12|2705.03|2692.03|2705.52|2692.52|2705.01|2692.01|27
1623093060000|2021-06-07 19:11:00|2705.02|2692.02|2706.06|2693.06|2706.54|2693.54|2704.93|2691.93|27
1623093070000|2021-06-07 19:11:10|2705.91|2692.91|2703.52|2690.52|2705.91|2692.91|2703.52|2690.52|38
1623093080000|2021-06-07 19:11:20|2704.08|2691.08|2703.1|2690.1|2704.08|2691.08|2701.47|2688.47|39
1623093090000|2021-06-07 19:11:30|2702.97|2689.97|2701.12|2688.12|2702.97|2689.97|2700.96|2687.96|33
1623093100000|2021-06-07 19:11:40|2700.91|2687.91|2699.64|2686.64|2701|2688|2699.31|2686.31|36
1623093110000|2021-06-07 19:11:50|2699.79|2686.79|2701.08|2688.08|2701.55|2688.55|2699.79|2686.79|38
1623093120000|2021-06-07 19:12:00|2700.98|2687.98|2701.11|2688.11|2701.18|2688.18|2700.18|2687.18|34
1623093130000|2021-06-07 19:12:10|2701.09|2688.09|2699.52|2686.52|2701.09|2688.09|2699.52|2686.52|36
1623093140000|2021-06-07 19:12:20|2699.64|2686.64|2698.18|2685.18|2699.83|2686.83|2698.18|2685.18|33
1623093150000|2021-06-07 19:12:30|2698.13|2685.13|2697.41|2684.41|2698.13|2685.13|2697.31|2684.31|38
1623093160000|2021-06-07 19:12:40|2697.37|2684.37|2696.45|2683.45|2697.42|2684.42|2696.29|2683.29|33
1623093170000|2021-06-07 19:12:50|2696.31|2683.31|2697.14|2684.14|2697.17|2684.17|2695.37|2682.37|35
1623093180000|2021-06-07 19:13:00|2697.13|2684.13|2696.28|2683.28|2697.64|2684.64|2696.13|2683.13|29
1623093190000|2021-06-07 19:13:10|2696.03|2683.03|2696.89|2683.89|2696.89|2683.89|2695.81|2682.81|30
1623093200000|2021-06-07 19:13:20|2696.99|2683.99|2697.52|2684.52|2697.67|2684.67|2696.99|2683.99|37
1623093210000|2021-06-07 19:13:30|2697.68|2684.68|2696.26|2683.26|2697.71|2684.71|2696.26|2683.26|29
1623093220000|2021-06-07 19:13:40|2696.25|2683.25|2696.9|2683.9|2696.98|2683.98|2695.93|2682.93|39
1623093230000|2021-06-07 19:13:50|2696.87|2683.87|2698.71|2685.71|2699.75|2686.75|2696.87|2683.87|35
1623093240000|2021-06-07 19:14:00|2698.62|2685.62|2700.82|2687.82|2700.84|2687.84|2698.59|2685.59|34
1623093250000|2021-06-07 19:14:10|2700.8|2687.8|2702.03|2689.03|2702.25|2689.25|2700.65|2687.65|29
1623093260000|2021-06-07 19:14:20|2701.84|2688.84|2702.7|2689.7|2702.7|2689.7|2701.53|2688.53|29
1623093270000|2021-06-07 19:14:30|2703.25|2690.25|2702.57|2689.57|2703.66|2690.66|2702.32|2689.32|32
1623093280000|2021-06-07 19:14:40|2702.53|2689.53|2702.71|2689.71|2703.03|2690.03|2701.82|2688.82|34
1623093290000|2021-06-07 19:14:50|2702.75|2689.75|2702.96|2689.96|2703.44|2690.44|2702.75|2689.75|31
1623093300000|2021-06-07 19:15:00|2703.11|2690.11|2703.04|2690.04|2703.34|2690.34|2702.85|2689.85|34
1623093310000|2021-06-07 19:15:10|2703.03|2690.03|2699.99|2686.99|2703.03|2690.03|2699.99|2686.99|36
1623093320000|2021-06-07 19:15:20|2700|2687|2698.65|2685.65|2700|2687|2698.64|2685.64|27
1623093330000|2021-06-07 19:15:30|2698.55|2685.55|2699.23|2686.23|2699.34|2686.34|2696.06|2683.06|37
1623093340000|2021-06-07 19:15:40|2699.24|2686.24|2698|2685|2700.04|2687.04|2697.64|2684.64|37
1623093350000|2021-06-07 19:15:50|2697.8|2684.8|2697.36|2684.36|2698.8|2685.8|2694.13|2681.13|37
1623093360000|2021-06-07 19:16:00|2693.97|2680.97|2696.17|2683.17|2696.42|2683.42|2693.97|2680.97|32
1623093370000|2021-06-07 19:16:10|2696.15|2683.15|2695.15|2682.15|2696.23|2683.23|2695.01|2682.01|39
1623093380000|2021-06-07 19:16:20|2695.05|2682.05|2696.37|2683.37|2696.37|2683.37|2694.78|2681.78|27
1623093390000|2021-06-07 19:16:30|2696.46|2683.46|2695.58|2682.58|2696.6|2683.6|2695.42|2682.42|36
1623093400000|2021-06-07 19:16:40|2695.56|2682.56|2697.59|2684.59|2697.59|2684.59|2695.49|2682.49|38
1623093410000|2021-06-07 19:16:50|2697.29|2684.29|2699.17|2686.17|2699.53|2686.53|2697.29|2684.29|37
1623093420000|2021-06-07 19:17:00|2699.11|2686.11|2699.03|2686.03|2699.11|2686.11|2697.63|2684.63|33
1623093430000|2021-06-07 19:17:10|2699.43|2686.43|2702.19|2689.19|2702.35|2689.35|2699.24|2686.24|37
1623093440000|2021-06-07 19:17:20|2702.39|2689.39|2703.27|2690.27|2703.51|2690.51|2701.66|2688.66|33
1623093450000|2021-06-07 19:17:30|2703.33|2690.33|2703.73|2690.73|2703.73|2690.73|2702.76|2689.76|30
1623093460000|2021-06-07 19:17:40|2703.89|2690.89|2706.51|2693.51|2706.61|2693.61|2703.74|2690.74|38
1623093470000|2021-06-07 19:17:50|2706.47|2693.47|2708.33|2695.33|2708.92|2695.92|2706.11|2693.11|38
1623093480000|2021-06-07 19:18:00|2708.41|2695.41|2709.48|2696.48|2709.7|2696.7|2708.31|2695.31|35
1623093490000|2021-06-07 19:18:10|2709.49|2696.49|2711.12|2698.12|2711.24|2698.24|2709.49|2696.49|34
1623093500000|2021-06-07 19:18:20|2710.49|2697.49|2709.64|2696.64|2710.58|2697.58|2709.43|2696.43|29
1623093510000|2021-06-07 19:18:30|2709.51|2696.51|2710.42|2697.42|2710.61|2697.61|2709.51|2696.51|30
1623093520000|2021-06-07 19:18:40|2710.45|2697.45|2711.83|2698.83|2711.85|2698.85|2710.44|2697.44|39
1623093530000|2021-06-07 19:18:50|2711.54|2698.54|2708.25|2695.25|2711.82|2698.82|2708.25|2695.25|37
1623093540000|2021-06-07 19:19:00|2708.3|2695.3|2706.64|2693.64|2708.75|2695.75|2706.64|2693.64|37
1623093550000|2021-06-07 19:19:10|2706.58|2693.58|2705.26|2692.26|2706.58|2693.58|2705.22|2692.22|36
1623093560000|2021-06-07 19:19:20|2705.27|2692.27|2704.18|2691.18|2705.32|2692.32|2703.74|2690.74|36
1623093570000|2021-06-07 19:19:30|2704.19|2691.19|2704.93|2691.93|2704.93|2691.93|2703.59|2690.59|36
1623093580000|2021-06-07 19:19:40|2704.92|2691.92|2704.36|2691.36|2706.02|2693.02|2704.36|2691.36|36
1623093590000|2021-06-07 19:19:50|2704.32|2691.32|2703.11|2690.11|2704.32|2691.32|2703.03|2690.03|32
1623093600000|2021-06-07 19:20:00|2703.18|2690.18|2703.58|2690.58|2703.76|2690.76|2702.59|2689.59|35
1623093610000|2021-06-07 19:20:10|2703.42|2690.42|2700.38|2687.38|2703.42|2690.42|2700.38|2687.38|34
1623093620000|2021-06-07 19:20:20|2700.22|2687.22|2701.8|2688.8|2701.8|2688.8|2699.14|2686.14|31
1623093630000|2021-06-07 19:20:30|2700.23|2687.23|2699.83|2686.83|2700.36|2687.36|2698.69|2685.69|31
1623093640000|2021-06-07 19:20:40|2699.77|2686.77|2699.73|2686.73|2699.85|2686.85|2699.32|2686.32|29
1623093650000|2021-06-07 19:20:50|2699.78|2686.78|2700.88|2687.88|2700.88|2687.88|2699.74|2686.74|32
1623093660000|2021-06-07 19:21:00|2700.87|2687.87|2698.71|2685.71|2700.89|2687.89|2698.71|2685.71|29
1623093670000|2021-06-07 19:21:10|2698.73|2685.73|2700.83|2687.83|2701.44|2688.44|2698.69|2685.69|37
1623093680000|2021-06-07 19:21:20|2700.67|2687.67|2701.83|2688.83|2701.95|2688.95|2699.95|2686.95|35
1623093690000|2021-06-07 19:21:30|2701.85|2688.85|2703.77|2690.77|2703.84|2690.84|2701.73|2688.73|37
1623093700000|2021-06-07 19:21:40|2704.11|2691.11|2706.81|2693.81|2706.81|2693.81|2704.11|2691.11|28
1623093710000|2021-06-07 19:21:50|2706.9|2693.9|2707.34|2694.34|2707.47|2694.47|2706|2693|39
1623093720000|2021-06-07 19:22:00|2707.53|2694.53|2705.68|2692.68|2707.68|2694.68|2705.36|2692.36|38
1623093730000|2021-06-07 19:22:10|2705.87|2692.87|2707.12|2694.12|2707.18|2694.18|2705.58|2692.58|37
1623093740000|2021-06-07 19:22:20|2707.25|2694.25|2706.17|2693.17|2707.7|2694.7|2706.08|2693.08|37
1623093750000|2021-06-07 19:22:30|2706.16|2693.16|2708.65|2695.65|2708.8|2695.8|2706.07|2693.07|36
1623093760000|2021-06-07 19:22:40|2708.8|2695.8|2707.44|2694.44|2708.86|2695.86|2707.27|2694.27|38
1623093770000|2021-06-07 19:22:50|2707.23|2694.23|2706.19|2693.19|2707.38|2694.38|2706.11|2693.11|36
1623093780000|2021-06-07 19:23:00|2705.95|2692.95|2704.81|2691.81|2705.99|2692.99|2704.53|2691.53|37
1623093790000|2021-06-07 19:23:10|2704.82|2691.82|2703.15|2690.15|2704.86|2691.86|2703.15|2690.15|32
1623093800000|2021-06-07 19:23:20|2703.12|2690.12|2705.5|2692.5|2705.7|2692.7|2702.99|2689.99|38
1623093810000|2021-06-07 19:23:30|2705.42|2692.42|2705.38|2692.38|2705.82|2692.82|2705.38|2692.38|37
1623093820000|2021-06-07 19:23:40|2705.29|2692.29|2703.37|2690.37|2705.29|2692.29|2703.37|2690.37|37
1623093830000|2021-06-07 19:23:50|2702.74|2689.74|2703.06|2690.06|2703.06|2690.06|2702.05|2689.05|36
1623093840000|2021-06-07 19:24:00|2703.11|2690.11|2702.26|2689.26|2703.13|2690.13|2702.09|2689.09|33
1623093850000|2021-06-07 19:24:10|2702.38|2689.38|2702.87|2689.87|2702.87|2689.87|2701.06|2688.06|40
1623093860000|2021-06-07 19:24:20|2702.84|2689.84|2702.63|2689.63|2703.36|2690.36|2702.62|2689.62|34
1623093870000|2021-06-07 19:24:30|2702.65|2689.65|2702.08|2689.08|2702.74|2689.74|2702.08|2689.08|27
1623093880000|2021-06-07 19:24:40|2702.04|2689.04|2701.96|2688.96|2702.41|2689.41|2701.62|2688.62|28
1623093890000|2021-06-07 19:24:50|2701.94|2688.94|2703.94|2690.94|2703.94|2690.94|2701.78|2688.78|39
1623093900000|2021-06-07 19:25:00|2704|2691|2705.16|2692.16|2706.01|2693.01|2703.99|2690.99|37
1623093910000|2021-06-07 19:25:10|2705.28|2692.28|2705.39|2692.39|2706.04|2693.04|2705.11|2692.11|32
1623093920000|2021-06-07 19:25:20|2705.4|2692.4|2705.79|2692.79|2706.15|2693.15|2704.62|2691.62|36
1623093930000|2021-06-07 19:25:30|2705.8|2692.8|2707.71|2694.71|2707.82|2694.82|2705.64|2692.64|36
1623093940000|2021-06-07 19:25:40|2707.7|2694.7|2706.58|2693.58|2707.78|2694.78|2706.44|2693.44|28
1623093950000|2021-06-07 19:25:50|2706.53|2693.53|2705.64|2692.64|2706.85|2693.85|2705.64|2692.64|32
1623093960000|2021-06-07 19:26:00|2705.58|2692.58|2705.42|2692.42|2705.79|2692.79|2704|2691|30
1623093970000|2021-06-07 19:26:10|2703.94|2690.94|2705.83|2692.83|2705.83|2692.83|2702.87|2689.87|25
1623093980000|2021-06-07 19:26:20|2704.54|2691.54|2704.59|2691.59|2704.69|2691.69|2702.52|2689.52|28
1623093990000|2021-06-07 19:26:30|2704.63|2691.63|2704.95|2691.95|2705.6|2692.6|2702.97|2689.97|20
1623094000000|2021-06-07 19:26:40|2704.24|2691.24|2703.41|2690.41|2705.32|2692.32|2703.41|2690.41|30
1623094010000|2021-06-07 19:26:50|2702.63|2689.63|2703.47|2690.47|2703.47|2690.47|2702.62|2689.62|36
1623094020000|2021-06-07 19:27:00|2703.42|2690.42|2702.3|2689.3|2703.48|2690.48|2702.3|2689.3|22
1623094030000|2021-06-07 19:27:10|2702.37|2689.37|2703.59|2690.59|2703.59|2690.59|2701.46|2688.46|35
1623094040000|2021-06-07 19:27:20|2703.61|2690.61|2704.82|2691.82|2704.82|2691.82|2703.57|2690.57|33
1623094050000|2021-06-07 19:27:30|2705.81|2692.81|2705.85|2692.85|2706.84|2693.84|2705.5|2692.5|38
1623094060000|2021-06-07 19:27:40|2705.83|2692.83|2705.88|2692.88|2705.92|2692.92|2704.67|2691.67|36
1623094070000|2021-06-07 19:27:50|2705.79|2692.79|2709.32|2696.32|2709.33|2696.33|2705.79|2692.79|37
1623094080000|2021-06-07 19:28:00|2709.61|2696.61|2708.77|2695.77|2710.13|2697.13|2708.77|2695.77|36
1623094090000|2021-06-07 19:28:10|2708.81|2695.81|2710.15|2697.15|2710.24|2697.24|2708.42|2695.42|39
1623094100000|2021-06-07 19:28:20|2710.18|2697.18|2713.29|2700.29|2713.31|2700.31|2709.29|2696.29|35
1623094110000|2021-06-07 19:28:30|2713.22|2700.22|2714.15|2701.15|2714.27|2701.27|2712.75|2699.75|31
1623094120000|2021-06-07 19:28:40|2714.22|2701.22|2712.54|2699.54|2714.22|2701.22|2712.54|2699.54|36
1623094130000|2021-06-07 19:28:50|2712.59|2699.59|2713.72|2700.72|2713.95|2700.95|2711.73|2698.73|34
1623094140000|2021-06-07 19:29:00|2713.45|2700.45|2712.54|2699.54|2713.45|2700.45|2712.01|2699.01|30
1623094150000|2021-06-07 19:29:10|2712.63|2699.63|2713.59|2700.59|2713.59|2700.59|2712.35|2699.35|32
1623094160000|2021-06-07 19:29:20|2713.61|2700.61|2715.1|2702.1|2715.18|2702.18|2713.27|2700.27|34
1623094170000|2021-06-07 19:29:30|2715.11|2702.11|2716.44|2703.44|2717.97|2704.97|2714.98|2701.98|32
1623094180000|2021-06-07 19:29:40|2716.32|2703.32|2715.62|2702.62|2717.93|2704.93|2715.62|2702.62|39
1623094190000|2021-06-07 19:29:50|2715.53|2702.53|2716.77|2703.77|2716.77|2703.77|2714.92|2701.92|37
1623094200000|2021-06-07 19:30:00|2716.76|2703.76|2714.37|2701.37|2716.76|2703.76|2714.3|2701.3|35
1623094210000|2021-06-07 19:30:10|2714.36|2701.36|2714.47|2701.47|2714.68|2701.68|2713.5|2700.5|35
1623094220000|2021-06-07 19:30:20|2714.29|2701.29|2716.27|2703.27|2716.47|2703.47|2714.29|2701.29|38
1623094230000|2021-06-07 19:30:30|2716.28|2703.28|2715.73|2702.73|2716.28|2703.28|2715.38|2702.38|33
1623094240000|2021-06-07 19:30:40|2715.6|2702.6|2714.84|2701.84|2716.28|2703.28|2714.84|2701.84|37
1623094250000|2021-06-07 19:30:50|2714.87|2701.87|2715.09|2702.09|2715.09|2702.09|2714.75|2701.75|25
1623094260000|2021-06-07 19:31:00|2715.12|2702.12|2713.62|2700.62|2715.2|2702.2|2713.58|2700.58|25
1623094270000|2021-06-07 19:31:10|2714.01|2701.01|2714.67|2701.67|2714.67|2701.67|2713.84|2700.84|20
1623094280000|2021-06-07 19:31:20|2714.74|2701.74|2713.3|2700.3|2714.87|2701.87|2713.3|2700.3|28
1623094290000|2021-06-07 19:31:30|2713.29|2700.29|2712.91|2699.91|2713.35|2700.35|2712.44|2699.44|24
1623094300000|2021-06-07 19:31:40|2712.95|2699.95|2712.49|2699.49|2713.31|2700.31|2712.49|2699.49|32
1623094310000|2021-06-07 19:31:50|2712.54|2699.54|2712.06|2699.06|2712.55|2699.55|2711.74|2698.74|29
1623094320000|2021-06-07 19:32:00|2712.02|2699.02|2711.36|2698.36|2712.02|2699.02|2711.28|2698.28|31
1623094330000|2021-06-07 19:32:10|2711.41|2698.41|2713.59|2700.59|2713.59|2700.59|2711.26|2698.26|38
1623094340000|2021-06-07 19:32:20|2713.47|2700.47|2715.38|2702.38|2715.38|2702.38|2713.47|2700.47|37
1623094350000|2021-06-07 19:32:30|2715.33|2702.33|2716.72|2703.72|2716.72|2703.72|2715.24|2702.24|34
1623094360000|2021-06-07 19:32:40|2716.58|2703.58|2717.31|2704.31|2717.34|2704.34|2716.55|2703.55|22
1623094370000|2021-06-07 19:32:50|2717.27|2704.27|2719.61|2706.61|2719.68|2706.68|2717.27|2704.27|34
1623094380000|2021-06-07 19:33:00|2719.6|2706.6|2722.33|2709.33|2723.26|2710.26|2719.58|2706.58|34
1623094390000|2021-06-07 19:33:10|2721.99|2708.99|2723.2|2710.2|2723.2|2710.2|2720.42|2707.42|37
1623094400000|2021-06-07 19:33:20|2723.12|2710.12|2723.12|2710.12|2723.52|2710.52|2722.12|2709.12|30
1623094410000|2021-06-07 19:33:30|2723.09|2710.09|2723.9|2710.9|2723.9|2710.9|2723.06|2710.06|17
1623094420000|2021-06-07 19:33:40|2724.39|2711.39|2724.56|2711.56|2725.45|2712.45|2724.06|2711.06|27
1623094430000|2021-06-07 19:33:50|2725.56|2712.56|2727.25|2714.25|2727.25|2714.25|2724.91|2711.91|21
1623094440000|2021-06-07 19:34:00|2727.26|2714.26|2726.1|2713.1|2728.21|2715.21|2725.34|2712.34|25
1623094450000|2021-06-07 19:34:10|2726.11|2713.11|2723.76|2710.76|2726.45|2713.45|2723.76|2710.76|26
1623094460000|2021-06-07 19:34:20|2723.78|2710.78|2724.81|2711.81|2725.22|2712.22|2723.78|2710.78|36
1623094470000|2021-06-07 19:34:30|2724.83|2711.83|2727.52|2714.52|2727.52|2714.52|2724.82|2711.82|32
1623094480000|2021-06-07 19:34:40|2727.4|2714.4|2728.57|2715.57|2728.57|2715.57|2727.32|2714.32|27
1623094490000|2021-06-07 19:34:50|2728.73|2715.73|2728.61|2715.61|2729.62|2716.62|2728.26|2715.26|33
1623094500000|2021-06-07 19:35:00|2728.71|2715.71|2728.45|2715.45|2728.71|2715.71|2727.83|2714.83|34
1623094510000|2021-06-07 19:35:10|2728.41|2715.41|2729.4|2716.4|2729.59|2716.59|2728.25|2715.25|32
1623094520000|2021-06-07 19:35:20|2729.06|2716.06|2727.86|2714.86|2729.3|2716.3|2727.72|2714.72|35
1623094530000|2021-06-07 19:35:30|2727.98|2714.98|2727.03|2714.03|2727.99|2714.99|2726.88|2713.88|31
1623094540000|2021-06-07 19:35:40|2726.98|2713.98|2725.37|2712.37|2727|2714|2725.37|2712.37|34
1623094550000|2021-06-07 19:35:50|2725.38|2712.38|2725.94|2712.94|2725.98|2712.98|2725.16|2712.16|31
1623094560000|2021-06-07 19:36:00|2725.97|2712.97|2724.71|2711.71|2726.66|2713.66|2724.51|2711.51|35
1623094570000|2021-06-07 19:36:10|2724.72|2711.72|2724.53|2711.53|2725.09|2712.09|2724.25|2711.25|36
1623094580000|2021-06-07 19:36:20|2724.52|2711.52|2724.51|2711.51|2724.53|2711.53|2724.38|2711.38|16
1623094590000|2021-06-07 19:36:30|2724.41|2711.41|2724.42|2711.42|2724.51|2711.51|2723.84|2710.84|22
1623094600000|2021-06-07 19:36:40|2724.45|2711.45|2723.51|2710.51|2724.51|2711.51|2723.44|2710.44|27
1623094610000|2021-06-07 19:36:50|2723.63|2710.63|2722.56|2709.56|2723.92|2710.92|2722.56|2709.56|30
1623094620000|2021-06-07 19:37:00|2722.54|2709.54|2725.12|2712.12|2725.12|2712.12|2722.54|2709.54|27
1623094630000|2021-06-07 19:37:10|2725.11|2712.11|2725.41|2712.41|2725.57|2712.57|2724.92|2711.92|26
1623094640000|2021-06-07 19:37:20|2725.43|2712.43|2725.16|2712.16|2725.43|2712.43|2724.78|2711.78|31
1623094650000|2021-06-07 19:37:30|2725.17|2712.17|2725.52|2712.52|2726.6|2713.6|2725.12|2712.12|20
1623094660000|2021-06-07 19:37:40|2725.49|2712.49|2724.92|2711.92|2725.6|2712.6|2724.92|2711.92|29
1623094670000|2021-06-07 19:37:50|2725.07|2712.07|2725.21|2712.21|2725.37|2712.37|2725.04|2712.04|27
1623094680000|2021-06-07 19:38:00|2725.26|2712.26|2724.61|2711.61|2725.47|2712.47|2724.61|2711.61|32
1623094690000|2021-06-07 19:38:10|2724.66|2711.66|2724.54|2711.54|2724.73|2711.73|2723.63|2710.63|31
1623094700000|2021-06-07 19:38:20|2724.53|2711.53|2725.79|2712.79|2725.87|2712.87|2724.48|2711.48|32
1623094710000|2021-06-07 19:38:30|2725.76|2712.76|2727.79|2714.79|2727.79|2714.79|2725.48|2712.48|37
1623094720000|2021-06-07 19:38:40|2727.7|2714.7|2726.98|2713.98|2728.35|2715.35|2726.78|2713.78|35
1623094730000|2021-06-07 19:38:50|2727.18|2714.18|2727.11|2714.11|2727.29|2714.29|2726.93|2713.93|33
1623094740000|2021-06-07 19:39:00|2727.2|2714.2|2727.02|2714.02|2727.24|2714.24|2726.92|2713.92|24
1623094750000|2021-06-07 19:39:10|2727.03|2714.03|2726.64|2713.64|2727.1|2714.1|2726.64|2713.64|22
1623094760000|2021-06-07 19:39:20|2726.62|2713.62|2726.48|2713.48|2726.69|2713.69|2726.37|2713.37|22
1623094770000|2021-06-07 19:39:30|2726.56|2713.56|2726.63|2713.63|2726.63|2713.63|2726.4|2713.4|12
1623094780000|2021-06-07 19:39:40|2726.61|2713.61|2726.09|2713.09|2726.63|2713.63|2725.9|2712.9|27
1623094790000|2021-06-07 19:39:50|2725.98|2712.98|2728.15|2715.15|2728.31|2715.31|2725.98|2712.98|32
1623094800000|2021-06-07 19:40:00|2728.32|2715.32|2727.96|2714.96|2728.32|2715.32|2727.31|2714.31|33
1623094810000|2021-06-07 19:40:10|2727.91|2714.91|2727.36|2714.36|2728.04|2715.04|2727.23|2714.23|30
1623094820000|2021-06-07 19:40:20|2727.33|2714.33|2728.18|2715.18|2728.18|2715.18|2726.54|2713.54|22
1623094830000|2021-06-07 19:40:30|2728.19|2715.19|2726.88|2713.88|2728.19|2715.19|2726.71|2713.71|32
1623094840000|2021-06-07 19:40:40|2726.99|2713.99|2727.4|2714.4|2727.79|2714.79|2726.79|2713.79|39
1623094850000|2021-06-07 19:40:50|2727.64|2714.64|2726.86|2713.86|2727.64|2714.64|2726.71|2713.71|30
1623094860000|2021-06-07 19:41:00|2726.93|2713.93|2726.38|2713.38|2726.93|2713.93|2725.85|2712.85|35
1623094870000|2021-06-07 19:41:10|2726.46|2713.46|2726.84|2713.84|2727|2714|2726.44|2713.44|37
1623094880000|2021-06-07 19:41:20|2726.86|2713.86|2726.98|2713.98|2726.99|2713.99|2725.93|2712.93|33
1623094890000|2021-06-07 19:41:30|2726.99|2713.99|2726.81|2713.81|2727.04|2714.04|2726.59|2713.59|34
1623094900000|2021-06-07 19:41:40|2726.88|2713.88|2726.65|2713.65|2726.88|2713.88|2726.52|2713.52|30
1623094910000|2021-06-07 19:41:50|2726.69|2713.69|2727.36|2714.36|2727.6|2714.6|2726.56|2713.56|25
1623094920000|2021-06-07 19:42:00|2727.46|2714.46|2725.4|2712.4|2727.46|2714.46|2725.4|2712.4|33
1623094930000|2021-06-07 19:42:10|2725.34|2712.34|2726.1|2713.1|2726.82|2713.82|2724.49|2711.49|35
1623094940000|2021-06-07 19:42:20|2726.11|2713.11|2726.8|2713.8|2726.92|2713.92|2725.5|2712.5|34
1623094950000|2021-06-07 19:42:30|2726.78|2713.78|2726.64|2713.64|2726.78|2713.78|2726.31|2713.31|29
1623094960000|2021-06-07 19:42:40|2726.49|2713.49|2725.95|2712.95|2726.5|2713.5|2725.2|2712.2|34
1623094970000|2021-06-07 19:42:50|2726.01|2713.01|2725.7|2712.7|2726.11|2713.11|2725.25|2712.25|33
1623094980000|2021-06-07 19:43:00|2725.66|2712.66|2725.07|2712.07|2725.7|2712.7|2725.07|2712.07|28
1623094990000|2021-06-07 19:43:10|2725.24|2712.24|2724.38|2711.38|2725.51|2712.51|2724.35|2711.35|27
1623095000000|2021-06-07 19:43:20|2724.21|2711.21|2723.98|2710.98|2724.3|2711.3|2723.43|2710.43|35
1623095010000|2021-06-07 19:43:30|2723.96|2710.96|2724.27|2711.27|2724.5|2711.5|2723.88|2710.88|31
1623095020000|2021-06-07 19:43:40|2724.25|2711.25|2724.36|2711.36|2724.92|2711.92|2724.23|2711.23|29
1623095030000|2021-06-07 19:43:50|2724.32|2711.32|2724.32|2711.32|2724.32|2711.32|2724.3|2711.3|4
1623095040000|2021-06-07 19:44:00|2724.3|2711.3|2725.36|2712.36|2725.37|2712.37|2724.3|2711.3|7
1623095050000|2021-06-07 19:44:10|2725.9|2712.9|2725.98|2712.98|2726.03|2713.03|2725.51|2712.51|36
1623095060000|2021-06-07 19:44:20|2725.96|2712.96|2725.93|2712.93|2726.1|2713.1|2725.82|2712.82|26
1623095070000|2021-06-07 19:44:30|2725.91|2712.91|2725.89|2712.89|2725.94|2712.94|2725.86|2712.86|10
1623095080000|2021-06-07 19:44:40|2725.9|2712.9|2725.85|2712.85|2726.11|2713.11|2725.85|2712.85|24
1623095090000|2021-06-07 19:44:50|2725.83|2712.83|2726.86|2713.86|2726.98|2713.98|2725.82|2712.82|20
1623095100000|2021-06-07 19:45:00|2726.85|2713.85|2724.88|2711.88|2726.85|2713.85|2724.77|2711.77|26
1623095110000|2021-06-07 19:45:10|2724.87|2711.87|2726.09|2713.09|2726.09|2713.09|2724.5|2711.5|15
1623095120000|2021-06-07 19:45:20|2726.07|2713.07|2725.8|2712.8|2726.07|2713.07|2725.66|2712.66|27
1623095130000|2021-06-07 19:45:30|2725.78|2712.78|2725.15|2712.15|2725.87|2712.87|2724.89|2711.89|26
1623095140000|2021-06-07 19:45:40|2725.19|2712.19|2725.46|2712.46|2725.62|2712.62|2725.13|2712.13|27
1623095150000|2021-06-07 19:45:50|2725.55|2712.55|2725.64|2712.64|2725.94|2712.94|2725.46|2712.46|19
1623095160000|2021-06-07 19:46:00|2725.7|2712.7|2724.51|2711.51|2725.71|2712.71|2724.08|2711.08|35
1623095170000|2021-06-07 19:46:10|2724.38|2711.38|2724.04|2711.04|2724.41|2711.41|2724.02|2711.02|28
1623095180000|2021-06-07 19:46:20|2724.03|2711.03|2725.2|2712.2|2725.33|2712.33|2723.88|2710.88|32
1623095190000|2021-06-07 19:46:30|2725.05|2712.05|2724.07|2711.07|2725.06|2712.06|2723.93|2710.93|33
1623095200000|2021-06-07 19:46:40|2724.04|2711.04|2724.71|2711.71|2724.93|2711.93|2723.49|2710.49|26
1623095210000|2021-06-07 19:46:50|2724.6|2711.6|2724.38|2711.38|2724.6|2711.6|2724.17|2711.17|24
1623095220000|2021-06-07 19:47:00|2724.27|2711.27|2724.09|2711.09|2724.38|2711.38|2724.09|2711.09|14
1623095230000|2021-06-07 19:47:10|2723.43|2710.43|2722.7|2709.7|2723.43|2710.43|2722.61|2709.61|10
1623095240000|2021-06-07 19:47:20|2721.78|2708.78|2721.45|2708.45|2721.92|2708.92|2721.37|2708.37|22
1623095250000|2021-06-07 19:47:30|2721.42|2708.42|2721.31|2708.31|2721.52|2708.52|2720.01|2707.01|21
1623095260000|2021-06-07 19:47:40|2721.41|2708.41|2720.88|2707.88|2721.42|2708.42|2720.61|2707.61|28
1623095270000|2021-06-07 19:47:50|2720.94|2707.94|2721.71|2708.71|2721.99|2708.99|2719.83|2706.83|33
1623095280000|2021-06-07 19:48:00|2721.6|2708.6|2721.78|2708.78|2722.48|2709.48|2721.24|2708.24|33
1623095290000|2021-06-07 19:48:10|2721.75|2708.75|2723.72|2710.72|2723.72|2710.72|2721.72|2708.72|34
1623095300000|2021-06-07 19:48:20|2723.69|2710.69|2722.9|2709.9|2723.75|2710.75|2722.53|2709.53|33
1623095310000|2021-06-07 19:48:30|2722.89|2709.89|2724.05|2711.05|2724.14|2711.14|2722.86|2709.86|34
1623095320000|2021-06-07 19:48:40|2724.07|2711.07|2723.68|2710.68|2724.23|2711.23|2723.67|2710.67|26
1623095330000|2021-06-07 19:48:50|2723.75|2710.75|2723.42|2710.42|2723.78|2710.78|2723.42|2710.42|19
1623095340000|2021-06-07 19:49:00|2723.48|2710.48|2726.3|2713.3|2727.48|2714.48|2723.39|2710.39|37
1623095350000|2021-06-07 19:49:10|2726.33|2713.33|2726.24|2713.24|2726.87|2713.87|2726.24|2713.24|33
1623095360000|2021-06-07 19:49:20|2726.28|2713.28|2727.71|2714.71|2727.76|2714.76|2725.72|2712.72|36
1623095370000|2021-06-07 19:49:30|2727.78|2714.78|2728.59|2715.59|2728.59|2715.59|2727.76|2714.76|30
1623095380000|2021-06-07 19:49:40|2728.67|2715.67|2728.59|2715.59|2728.7|2715.7|2728.52|2715.52|21
1623095390000|2021-06-07 19:49:50|2728.52|2715.52|2728.34|2715.34|2728.65|2715.65|2728.22|2715.22|25
1623095400000|2021-06-07 19:50:00|2728.36|2715.36|2728.67|2715.67|2728.76|2715.76|2728.36|2715.36|29
1623095410000|2021-06-07 19:50:10|2728.66|2715.66|2730.54|2717.54|2730.61|2717.61|2728.66|2715.66|22
1623095420000|2021-06-07 19:50:20|2730.56|2717.56|2730.61|2717.61|2731.43|2718.43|2730.56|2717.56|32
1623095430000|2021-06-07 19:50:30|2730.62|2717.62|2730.91|2717.91|2730.91|2717.91|2730.18|2717.18|26
1623095440000|2021-06-07 19:50:40|2731|2718|2734.17|2721.17|2734.17|2721.17|2730.95|2717.95|29
1623095450000|2021-06-07 19:50:50|2734.27|2721.27|2733.41|2720.41|2735.14|2722.14|2733.41|2720.41|37
1623095460000|2021-06-07 19:51:00|2733.36|2720.36|2732.05|2719.05|2733.58|2720.58|2731.79|2718.79|33
1623095470000|2021-06-07 19:51:10|2732.03|2719.03|2734.15|2721.15|2734.25|2721.25|2732.03|2719.03|33
1623095480000|2021-06-07 19:51:20|2734.14|2721.14|2734.45|2721.45|2735.2|2722.2|2734.14|2721.14|37
1623095490000|2021-06-07 19:51:30|2734.33|2721.33|2735.09|2722.09|2735.22|2722.22|2733.82|2720.82|37
1623095500000|2021-06-07 19:51:40|2735.26|2722.26|2734.8|2721.8|2735.79|2722.79|2734.46|2721.46|37
1623095510000|2021-06-07 19:51:50|2734.76|2721.76|2734.92|2721.92|2735.63|2722.63|2734.52|2721.52|35
1623095520000|2021-06-07 19:52:00|2734.98|2721.98|2733.87|2720.87|2734.98|2721.98|2733.87|2720.87|28
1623095530000|2021-06-07 19:52:10|2733.84|2720.84|2733.64|2720.64|2734.2|2721.2|2733.37|2720.37|33
1623095540000|2021-06-07 19:52:20|2733.71|2720.71|2732.3|2719.3|2733.72|2720.72|2732.25|2719.25|30
1623095550000|2021-06-07 19:52:30|2732.41|2719.41|2733.53|2720.53|2733.53|2720.53|2731.92|2718.92|37
1623095560000|2021-06-07 19:52:40|2733.8|2720.8|2733.7|2720.7|2733.85|2720.85|2733.12|2720.12|24
1623095570000|2021-06-07 19:52:50|2733.59|2720.59|2733.02|2720.02|2733.85|2720.85|2733.02|2720.02|32
1623095580000|2021-06-07 19:53:00|2732.99|2719.99|2731.65|2718.65|2732.99|2719.99|2731.62|2718.62|35
1623095590000|2021-06-07 19:53:10|2731.64|2718.64|2731.32|2718.32|2731.88|2718.88|2731.27|2718.27|30
1623095600000|2021-06-07 19:53:20|2731.35|2718.35|2732.57|2719.57|2733.25|2720.25|2731.26|2718.26|33
1623095610000|2021-06-07 19:53:30|2732.55|2719.55|2733.32|2720.32|2733.32|2720.32|2732.38|2719.38|32
1623095620000|2021-06-07 19:53:40|2733.24|2720.24|2733.91|2720.91|2733.97|2720.97|2733.01|2720.01|36
1623095630000|2021-06-07 19:53:50|2733.93|2720.93|2735.09|2722.09|2735.18|2722.18|2733.79|2720.79|34
1623095640000|2021-06-07 19:54:00|2735.19|2722.19|2734.88|2721.88|2735.23|2722.23|2734.7|2721.7|30
1623095650000|2021-06-07 19:54:10|2734.87|2721.87|2733.89|2720.89|2734.88|2721.88|2733.66|2720.66|31
1623095660000|2021-06-07 19:54:20|2733.92|2720.92|2733.67|2720.67|2734.13|2721.13|2733.27|2720.27|34
1623095670000|2021-06-07 19:54:30|2733.57|2720.57|2733.62|2720.62|2733.95|2720.95|2733.45|2720.45|30
1623095680000|2021-06-07 19:54:40|2733.64|2720.64|2735.64|2722.64|2735.88|2722.88|2733.64|2720.64|32
1623095690000|2021-06-07 19:54:50|2735.63|2722.63|2736.22|2723.22|2736.43|2723.43|2735.48|2722.48|32
1623095700000|2021-06-07 19:55:00|2736.2|2723.2|2734.3|2721.3|2736.29|2723.29|2734.3|2721.3|37
1623095710000|2021-06-07 19:55:10|2734.21|2721.21|2733.68|2720.68|2735.06|2722.06|2733.66|2720.66|37
1623095720000|2021-06-07 19:55:20|2733.77|2720.77|2734.47|2721.47|2734.47|2721.47|2733.72|2720.72|27
1623095730000|2021-06-07 19:55:30|2734.32|2721.32|2732.59|2719.59|2734.47|2721.47|2732.47|2719.47|32
1623095740000|2021-06-07 19:55:40|2732.6|2719.6|2732.9|2719.9|2733.29|2720.29|2732.25|2719.25|39
1623095750000|2021-06-07 19:55:50|2733.14|2720.14|2732.51|2719.51|2733.14|2720.14|2732.47|2719.47|28
1623095760000|2021-06-07 19:56:00|2732.52|2719.52|2732.5|2719.5|2732.74|2719.74|2732.5|2719.5|30
1623095770000|2021-06-07 19:56:10|2732.51|2719.51|2731.86|2718.86|2732.51|2719.51|2731.81|2718.81|19
1623095780000|2021-06-07 19:56:20|2731.85|2718.85|2731.56|2718.56|2731.92|2718.92|2731.52|2718.52|31
1623095790000|2021-06-07 19:56:30|2731.52|2718.52|2730.7|2717.7|2731.52|2718.52|2730.64|2717.64|37
1623095800000|2021-06-07 19:56:40|2730.71|2717.71|2730.56|2717.56|2730.94|2717.94|2730.53|2717.53|32
1623095810000|2021-06-07 19:56:50|2730.44|2717.44|2731.95|2718.95|2732.52|2719.52|2730.44|2717.44|34
1623095820000|2021-06-07 19:57:00|2732.03|2719.03|2731.93|2718.93|2732.08|2719.08|2731.35|2718.35|30
1623095830000|2021-06-07 19:57:10|2731.96|2718.96|2732.46|2719.46|2732.78|2719.78|2731.88|2718.88|34
1623095840000|2021-06-07 19:57:20|2732.48|2719.48|2732.98|2719.98|2733.03|2720.03|2732.37|2719.37|33
1623095850000|2021-06-07 19:57:30|2732.92|2719.92|2733.63|2720.63|2734.27|2721.27|2732.61|2719.61|28
1623095860000|2021-06-07 19:57:40|2733.74|2720.74|2735.55|2722.55|2735.55|2722.55|2733.74|2720.74|32
1623095870000|2021-06-07 19:57:50|2735.58|2722.58|2736.92|2723.92|2737.76|2724.76|2735.51|2722.51|36
1623095880000|2021-06-07 19:58:00|2736.85|2723.85|2735.75|2722.75|2737.08|2724.08|2735.57|2722.57|38
1623095890000|2021-06-07 19:58:10|2736.28|2723.28|2737.91|2724.91|2738.02|2725.02|2736.28|2723.28|30
1623095900000|2021-06-07 19:58:20|2737.93|2724.93|2739.87|2726.87|2740.33|2727.33|2737.92|2724.92|34
1623095910000|2021-06-07 19:58:30|2739.59|2726.59|2740.51|2727.51|2740.51|2727.51|2739.19|2726.19|34
1623095920000|2021-06-07 19:58:40|2740.98|2727.98|2741.37|2728.37|2743.19|2730.19|2740.98|2727.98|38
1623095930000|2021-06-07 19:58:50|2741.36|2728.36|2742.55|2729.55|2743.08|2730.08|2740.95|2727.95|37
1623095940000|2021-06-07 19:59:00|2742.7|2729.7|2741.48|2728.48|2743.64|2730.64|2741.48|2728.48|35
1623095950000|2021-06-07 19:59:10|2741.31|2728.31|2740.74|2727.74|2742.04|2729.04|2740.73|2727.73|38
1623095960000|2021-06-07 19:59:20|2740.83|2727.83|2739.61|2726.61|2740.83|2727.83|2738.77|2725.77|39
1623095970000|2021-06-07 19:59:30|2739.62|2726.62|2739.5|2726.5|2739.76|2726.76|2738.89|2725.89|39
1623095980000|2021-06-07 19:59:40|2739.51|2726.51|2738.94|2725.94|2739.53|2726.53|2738.94|2725.94|18
1623095990000|2021-06-07 19:59:50|2738.95|2725.95|2738.48|2725.48|2739.64|2726.64|2738.39|2725.39|32
1623096000000|2021-06-07 20:00:00|2738.4|2725.4|2736.41|2723.41|2738.4|2725.4|2736.38|2723.38|29
1623096010000|2021-06-07 20:00:10|2736.51|2723.51|2735.58|2722.58|2736.51|2723.51|2735.53|2722.53|29
1623096020000|2021-06-07 20:00:20|2735.66|2722.66|2735.53|2722.53|2735.92|2722.92|2733.92|2720.92|28
1623096030000|2021-06-07 20:00:30|2735.64|2722.64|2736.31|2723.31|2736.35|2723.35|2735.21|2722.21|33
1623096040000|2021-06-07 20:00:40|2736.26|2723.26|2737.18|2724.18|2737.47|2724.47|2736.24|2723.24|33
1623096050000|2021-06-07 20:00:50|2737.19|2724.19|2737.26|2724.26|2737.35|2724.35|2737.1|2724.1|36
1623096060000|2021-06-07 20:01:00|2737.32|2724.32|2739.15|2726.15|2740.84|2727.84|2737.32|2724.32|28
1623096070000|2021-06-07 20:01:10|2739.02|2726.02|2742.27|2729.27|2742.27|2729.27|2738.78|2725.78|28
1623096080000|2021-06-07 20:01:20|2742.33|2729.33|2744.3|2731.3|2744.47|2731.47|2741.32|2728.32|35
1623096090000|2021-06-07 20:01:30|2744.35|2731.35|2746.42|2733.42|2746.42|2733.42|2743.95|2730.95|32
1623096100000|2021-06-07 20:01:40|2746.48|2733.48|2744.01|2731.01|2747.36|2734.36|2744.01|2731.01|38
1623096110000|2021-06-07 20:01:50|2744.21|2731.21|2743.31|2730.31|2744.86|2731.86|2742.96|2729.96|36
1623096120000|2021-06-07 20:02:00|2743.3|2730.3|2739.89|2726.89|2743.3|2730.3|2739.81|2726.81|36
1623096130000|2021-06-07 20:02:10|2739.85|2726.85|2733.86|2720.86|2740.32|2727.32|2733.5|2720.5|38
1623096140000|2021-06-07 20:02:20|2732.99|2719.99|2733.55|2720.55|2734.86|2721.86|2732.99|2719.99|37
1623096150000|2021-06-07 20:02:30|2734.02|2721.02|2733.87|2720.87|2734.07|2721.07|2733.52|2720.52|29
1623096160000|2021-06-07 20:02:40|2733.94|2720.94|2731.03|2718.03|2733.97|2720.97|2731.03|2718.03|36
1623096170000|2021-06-07 20:02:50|2730.99|2717.99|2730.15|2717.15|2731.38|2718.38|2730.15|2717.15|32
1623096180000|2021-06-07 20:03:00|2730.3|2717.3|2733.01|2720.01|2733.03|2720.03|2730.15|2717.15|33
1623096190000|2021-06-07 20:03:10|2733.11|2720.11|2733.62|2720.62|2733.73|2720.73|2732.97|2719.97|32
1623096200000|2021-06-07 20:03:20|2733.32|2720.32|2731.29|2718.29|2733.32|2720.32|2731.26|2718.26|36
1623096210000|2021-06-07 20:03:30|2731.36|2718.36|2731.68|2718.68|2731.78|2718.78|2730.69|2717.69|19
1623096220000|2021-06-07 20:03:40|2731.33|2718.33|2731.74|2718.74|2731.93|2718.93|2731.33|2718.33|28
1623096230000|2021-06-07 20:03:50|2731.69|2718.69|2731.22|2718.22|2731.69|2718.69|2730.32|2717.32|31
1623096240000|2021-06-07 20:04:00|2731.34|2718.34|2729.24|2716.24|2731.34|2718.34|2729.21|2716.21|26
1623096250000|2021-06-07 20:04:10|2729.31|2716.31|2728.03|2715.03|2729.46|2716.46|2728.03|2715.03|22
1623096260000|2021-06-07 20:04:20|2728.05|2715.05|2729.78|2716.78|2729.84|2716.84|2728.05|2715.05|28
1623096270000|2021-06-07 20:04:30|2729.61|2716.61|2728.75|2715.75|2729.8|2716.8|2728.73|2715.73|26
1623096280000|2021-06-07 20:04:40|2728.74|2715.74|2728.59|2715.59|2730.08|2717.08|2727.62|2714.62|34
1623096290000|2021-06-07 20:04:50|2727.62|2714.62|2725.58|2712.58|2730.08|2717.08|2725.52|2712.52|36
1623096300000|2021-06-07 20:05:00|2726.22|2713.22|2727.42|2714.42|2727.42|2714.42|2725.48|2712.48|35
1623096310000|2021-06-07 20:05:10|2727.51|2714.51|2727.55|2714.55|2729.75|2716.75|2727.51|2714.51|38
1623096320000|2021-06-07 20:05:20|2727.57|2714.57|2726.12|2713.12|2727.69|2714.69|2725.9|2712.9|38
1623096330000|2021-06-07 20:05:30|2726.15|2713.15|2727.24|2714.24|2727.34|2714.34|2726.15|2713.15|37
1623096340000|2021-06-07 20:05:40|2727.22|2714.22|2727.47|2714.47|2727.67|2714.67|2726.28|2713.28|36
1623096350000|2021-06-07 20:05:50|2727.51|2714.51|2726.52|2713.52|2727.9|2714.9|2726.52|2713.52|31
1623096360000|2021-06-07 20:06:00|2726.33|2713.33|2725.93|2712.93|2726.33|2713.33|2725.83|2712.83|22
1623096370000|2021-06-07 20:06:10|2725.95|2712.95|2727.23|2714.23|2727.33|2714.33|2725.92|2712.92|32
1623096380000|2021-06-07 20:06:20|2727.27|2714.27|2727.29|2714.29|2728.23|2715.23|2727.24|2714.24|33
1623096390000|2021-06-07 20:06:30|2727.24|2714.24|2727.72|2714.72|2728.33|2715.33|2726.71|2713.71|37
1623096400000|2021-06-07 20:06:40|2727.75|2714.75|2727.74|2714.74|2728.37|2715.37|2727.5|2714.5|31
1623096410000|2021-06-07 20:06:50|2727.76|2714.76|2727.31|2714.31|2727.76|2714.76|2727.26|2714.26|31
1623096420000|2021-06-07 20:07:00|2727.33|2714.33|2728.03|2715.03|2728.62|2715.62|2727.33|2714.33|34
1623096430000|2021-06-07 20:07:10|2727.94|2714.94|2728.42|2715.42|2728.42|2715.42|2727.64|2714.64|28
1623096440000|2021-06-07 20:07:20|2728.25|2715.25|2729.1|2716.1|2729.36|2716.36|2728.06|2715.06|31
1623096450000|2021-06-07 20:07:30|2729.09|2716.09|2728.18|2715.18|2729.18|2716.18|2727.98|2714.98|32
1623096460000|2021-06-07 20:07:40|2728.2|2715.2|2728.3|2715.3|2728.41|2715.41|2727.13|2714.13|31
1623096470000|2021-06-07 20:07:50|2728.37|2715.37|2728.41|2715.41|2728.68|2715.68|2728.17|2715.17|33
1623096480000|2021-06-07 20:08:00|2728.02|2715.02|2727.53|2714.53|2728.02|2715.02|2727.18|2714.18|27
1623096490000|2021-06-07 20:08:10|2727.49|2714.49|2726.75|2713.75|2727.49|2714.49|2726.74|2713.74|29
1623096500000|2021-06-07 20:08:20|2726.63|2713.63|2727.76|2714.76|2728.37|2715.37|2726.41|2713.41|38
1623096510000|2021-06-07 20:08:30|2727.75|2714.75|2727.53|2714.53|2727.9|2714.9|2727.5|2714.5|24
1623096520000|2021-06-07 20:08:40|2727.51|2714.51|2728.58|2715.58|2728.6|2715.6|2727.38|2714.38|35
1623096530000|2021-06-07 20:08:50|2728.36|2715.36|2728.87|2715.87|2728.93|2715.93|2728.28|2715.28|29
1623096540000|2021-06-07 20:09:00|2728.69|2715.69|2729.93|2716.93|2731.05|2718.05|2728.48|2715.48|38
1623096550000|2021-06-07 20:09:10|2729.94|2716.94|2726.78|2713.78|2730.04|2717.04|2726.6|2713.6|35
1623096560000|2021-06-07 20:09:20|2726.39|2713.39|2726.48|2713.48|2727.4|2714.4|2726.19|2713.19|34
1623096570000|2021-06-07 20:09:30|2726.46|2713.46|2726.82|2713.82|2726.99|2713.99|2725.73|2712.73|32
1623096580000|2021-06-07 20:09:40|2726.65|2713.65|2725.16|2712.16|2726.76|2713.76|2725.16|2712.16|32
1623096590000|2021-06-07 20:09:50|2725.28|2712.28|2724.95|2711.95|2725.36|2712.36|2724.79|2711.79|34
1623096600000|2021-06-07 20:10:00|2724.93|2711.93|2721.16|2708.16|2724.93|2711.93|2721.16|2708.16|38
1623096610000|2021-06-07 20:10:10|2721.05|2708.05|2721.02|2708.02|2721.26|2708.26|2720.21|2707.21|36
1623096620000|2021-06-07 20:10:20|2720.94|2707.94|2722.15|2709.15|2722.77|2709.77|2720.94|2707.94|36
1623096630000|2021-06-07 20:10:30|2722.2|2709.2|2722.76|2709.76|2722.93|2709.93|2721.58|2708.58|34
1623096640000|2021-06-07 20:10:40|2722.78|2709.78|2721.85|2708.85|2722.78|2709.78|2721.11|2708.11|29
1623096650000|2021-06-07 20:10:50|2721.84|2708.84|2723.03|2710.03|2723.12|2710.12|2721.76|2708.76|36
1623096660000|2021-06-07 20:11:00|2723|2710|2723.74|2710.74|2725.23|2712.23|2722.97|2709.97|37
1623096670000|2021-06-07 20:11:10|2723.32|2710.32|2722.87|2709.87|2723.54|2710.54|2722.29|2709.29|38
1623096680000|2021-06-07 20:11:20|2722.78|2709.78|2721.94|2708.94|2722.78|2709.78|2721.94|2708.94|28
1623096690000|2021-06-07 20:11:30|2721.93|2708.93|2722.39|2709.39|2722.55|2709.55|2721.82|2708.82|25
1623096700000|2021-06-07 20:11:40|2722.47|2709.47|2723.15|2710.15|2723.3|2710.3|2722.47|2709.47|28
1623096710000|2021-06-07 20:11:50|2723.12|2710.12|2723.05|2710.05|2723.19|2710.19|2722.83|2709.83|26
1623096720000|2021-06-07 20:12:00|2723.37|2710.37|2721.74|2708.74|2723.63|2710.63|2721.74|2708.74|34
1623096730000|2021-06-07 20:12:10|2721.62|2708.62|2720.1|2707.1|2721.62|2708.62|2719.44|2706.44|33
1623096740000|2021-06-07 20:12:20|2720.33|2707.33|2721.92|2708.92|2721.92|2708.92|2720.29|2707.29|29
1623096750000|2021-06-07 20:12:30|2721.98|2708.98|2721.85|2708.85|2721.98|2708.98|2721.35|2708.35|29
1623096760000|2021-06-07 20:12:40|2721.88|2708.88|2722.32|2709.32|2722.67|2709.67|2721.82|2708.82|22
1623096770000|2021-06-07 20:12:50|2722.29|2709.29|2722.65|2709.65|2722.67|2709.67|2722.2|2709.2|34
1623096780000|2021-06-07 20:13:00|2722.77|2709.77|2725.2|2712.2|2725.2|2712.2|2722.77|2709.77|35
1623096790000|2021-06-07 20:13:10|2725.4|2712.4|2725.08|2712.08|2726.31|2713.31|2724.95|2711.95|32
1623096800000|2021-06-07 20:13:20|2725|2712|2725.34|2712.34|2725.43|2712.43|2724.82|2711.82|33
1623096810000|2021-06-07 20:13:30|2725.25|2712.25|2726.44|2713.44|2726.44|2713.44|2725.25|2712.25|26
1623096820000|2021-06-07 20:13:40|2726.4|2713.4|2727.35|2714.35|2727.35|2714.35|2726.32|2713.32|27
1623096830000|2021-06-07 20:13:50|2727.26|2714.26|2727.25|2714.25|2727.7|2714.7|2726.32|2713.32|38
1623096840000|2021-06-07 20:14:00|2726.88|2713.88|2727.74|2714.74|2727.74|2714.74|2726.7|2713.7|24
1623096850000|2021-06-07 20:14:10|2728.07|2715.07|2730.09|2717.09|2730.1|2717.1|2728.07|2715.07|36
1623096860000|2021-06-07 20:14:20|2730.05|2717.05|2727.82|2714.82|2730.41|2717.41|2727.68|2714.68|37
1623096870000|2021-06-07 20:14:30|2727.81|2714.81|2729.11|2716.11|2729.18|2716.18|2727.71|2714.71|34
1623096880000|2021-06-07 20:14:40|2729.06|2716.06|2728.31|2715.31|2729.17|2716.17|2727.62|2714.62|35
1623096890000|2021-06-07 20:14:50|2728.24|2715.24|2729.38|2716.38|2729.54|2716.54|2728.19|2715.19|28
1623096900000|2021-06-07 20:15:00|2729.39|2716.39|2729.32|2716.32|2730.26|2717.26|2729.04|2716.04|36
1623096910000|2021-06-07 20:15:10|2728.97|2715.97|2726.62|2713.62|2729.1|2716.1|2726.62|2713.62|35
1623096920000|2021-06-07 20:15:20|2726.58|2713.58|2727.78|2714.78|2728.97|2715.97|2726.58|2713.58|39
1623096930000|2021-06-07 20:15:30|2727.87|2714.87|2728.85|2715.85|2728.87|2715.87|2727.79|2714.79|36
1623096940000|2021-06-07 20:15:40|2728.42|2715.42|2727.81|2714.81|2730|2717|2727.76|2714.76|37
1623096950000|2021-06-07 20:15:50|2727.43|2714.43|2729.82|2716.82|2730.03|2717.03|2727.43|2714.43|35
1623096960000|2021-06-07 20:16:00|2729.52|2716.52|2728.4|2715.4|2729.89|2716.89|2728.17|2715.17|38
1623096970000|2021-06-07 20:16:10|2728.41|2715.41|2727.99|2714.99|2728.48|2715.48|2727.99|2714.99|27
1623096980000|2021-06-07 20:16:20|2728.03|2715.03|2728.46|2715.46|2728.46|2715.46|2727.57|2714.57|32
1623096990000|2021-06-07 20:16:30|2728.43|2715.43|2727.67|2714.67|2728.67|2715.67|2727.64|2714.64|28
1623097000000|2021-06-07 20:16:40|2727.68|2714.68|2726.65|2713.65|2727.82|2714.82|2726.56|2713.56|29
1623097010000|2021-06-07 20:16:50|2726.66|2713.66|2725.35|2712.35|2726.77|2713.77|2725.14|2712.14|28
1623097020000|2021-06-07 20:17:00|2725.38|2712.38|2724.91|2711.91|2725.49|2712.49|2724.91|2711.91|21
1623097030000|2021-06-07 20:17:10|2724.71|2711.71|2725.84|2712.84|2726.18|2713.18|2724.51|2711.51|33
1623097040000|2021-06-07 20:17:20|2725.86|2712.86|2726.62|2713.62|2726.62|2713.62|2725.86|2712.86|26
1623097050000|2021-06-07 20:17:30|2726.64|2713.64|2726.18|2713.18|2726.72|2713.72|2726.18|2713.18|27
1623097060000|2021-06-07 20:17:40|2726.29|2713.29|2726.49|2713.49|2727|2714|2726.29|2713.29|31
1623097070000|2021-06-07 20:17:50|2726.47|2713.47|2727.32|2714.32|2727.32|2714.32|2726.24|2713.24|35
1623097080000|2021-06-07 20:18:00|2727.19|2714.19|2725.62|2712.62|2727.65|2714.65|2725.4|2712.4|32
1623097090000|2021-06-07 20:18:10|2725.53|2712.53|2725.6|2712.6|2725.66|2712.66|2725.35|2712.35|26
1623097100000|2021-06-07 20:18:20|2725.5|2712.5|2725.64|2712.64|2725.7|2712.7|2725.4|2712.4|16
1623097110000|2021-06-07 20:18:30|2725.66|2712.66|2725.78|2712.78|2725.85|2712.85|2725.61|2712.61|19
1623097120000|2021-06-07 20:18:40|2725.8|2712.8|2725.71|2712.71|2726.71|2713.71|2725.59|2712.59|22
1623097130000|2021-06-07 20:18:50|2725.61|2712.61|2724.68|2711.68|2725.64|2712.64|2724.68|2711.68|19
1623097140000|2021-06-07 20:19:00|2724.67|2711.67|2722.5|2709.5|2724.67|2711.67|2721.87|2708.87|31
1623097150000|2021-06-07 20:19:10|2722.55|2709.55|2722.23|2709.23|2723.57|2710.57|2722.1|2709.1|32
1623097160000|2021-06-07 20:19:20|2722.24|2709.24|2722.74|2709.74|2722.95|2709.95|2721.55|2708.55|33
1623097170000|2021-06-07 20:19:30|2722.69|2709.69|2722.26|2709.26|2722.79|2709.79|2721.98|2708.98|35
1623097180000|2021-06-07 20:19:40|2722.23|2709.23|2723.76|2710.76|2723.76|2710.76|2721.49|2708.49|36
1623097190000|2021-06-07 20:19:50|2724.08|2711.08|2723.52|2710.52|2724.99|2711.99|2723.52|2710.52|36
1623097200000|2021-06-07 20:20:00|2723.1|2710.1|2725.29|2712.29|2725.54|2712.54|2723.1|2710.1|36
1623097210000|2021-06-07 20:20:10|2725.41|2712.41|2726.08|2713.08|2726.16|2713.16|2725.34|2712.34|36
1623097220000|2021-06-07 20:20:20|2725.98|2712.98|2725.38|2712.38|2726.13|2713.13|2725.21|2712.21|31
1623097230000|2021-06-07 20:20:30|2725.42|2712.42|2725.81|2712.81|2725.87|2712.87|2725.12|2712.12|34
1623097240000|2021-06-07 20:20:40|2725.91|2712.91|2724.8|2711.8|2726.04|2713.04|2724.61|2711.61|32
1623097250000|2021-06-07 20:20:50|2724.86|2711.86|2724.7|2711.7|2725.07|2712.07|2724.7|2711.7|23
1623097260000|2021-06-07 20:21:00|2724.67|2711.67|2722.44|2709.44|2724.78|2711.78|2722.41|2709.41|31
1623097270000|2021-06-07 20:21:10|2722.43|2709.43|2721.83|2708.83|2722.43|2709.43|2721.83|2708.83|22
1623097280000|2021-06-07 20:21:20|2721.94|2708.94|2720.39|2707.39|2722.03|2709.03|2719.54|2706.54|27
1623097290000|2021-06-07 20:21:30|2720.36|2707.36|2721.52|2708.52|2721.86|2708.86|2720.36|2707.36|27
1623097300000|2021-06-07 20:21:40|2721.39|2708.39|2721.64|2708.64|2721.89|2708.89|2721.34|2708.34|29
1623097310000|2021-06-07 20:21:50|2721.66|2708.66|2720.66|2707.66|2721.78|2708.78|2720.66|2707.66|26
1623097320000|2021-06-07 20:22:00|2720.75|2707.75|2718.21|2705.21|2720.82|2707.82|2716.32|2703.32|30
1623097330000|2021-06-07 20:22:10|2717.33|2704.33|2716.12|2703.12|2718.04|2705.04|2715.22|2702.22|39
1623097340000|2021-06-07 20:22:20|2715.69|2702.69|2717.45|2704.45|2717.45|2704.45|2714.22|2701.22|38
1623097350000|2021-06-07 20:22:30|2717.5|2704.5|2719.04|2706.04|2719.36|2706.36|2717.5|2704.5|38
1623097360000|2021-06-07 20:22:40|2718.86|2705.86|2719.88|2706.88|2720.09|2707.09|2718.73|2705.73|36
1623097370000|2021-06-07 20:22:50|2719.96|2706.96|2719.54|2706.54|2720.2|2707.2|2718.88|2705.88|35
1623097380000|2021-06-07 20:23:00|2719.73|2706.73|2716.82|2703.82|2719.76|2706.76|2716.54|2703.54|36
1623097390000|2021-06-07 20:23:10|2716.78|2703.78|2716.78|2703.78|2716.78|2703.78|2715.11|2702.11|36
1623097400000|2021-06-07 20:23:20|2716.8|2703.8|2717.41|2704.41|2717.61|2704.61|2716.8|2703.8|23
1623097410000|2021-06-07 20:23:30|2717.43|2704.43|2718.28|2705.28|2719.1|2706.1|2717.43|2704.43|34
1623097420000|2021-06-07 20:23:40|2718.42|2705.42|2719.07|2706.07|2719.38|2706.38|2718.15|2705.15|35
1623097430000|2021-06-07 20:23:50|2719.04|2706.04|2717.52|2704.52|2719.41|2706.41|2716.79|2703.79|38
1623097440000|2021-06-07 20:24:00|2717.47|2704.47|2716.56|2703.56|2717.48|2704.48|2716.19|2703.19|38
1623097450000|2021-06-07 20:24:10|2716.55|2703.55|2716.63|2703.63|2716.9|2703.9|2716.49|2703.49|26
1623097460000|2021-06-07 20:24:20|2716.64|2703.64|2717.27|2704.27|2717.49|2704.49|2715.91|2702.91|32
1623097470000|2021-06-07 20:24:30|2717.26|2704.26|2718.35|2705.35|2718.35|2705.35|2717.15|2704.15|31
1623097480000|2021-06-07 20:24:40|2718.34|2705.34|2718.49|2705.49|2718.57|2705.57|2717.78|2704.78|26
1623097490000|2021-06-07 20:24:50|2718.51|2705.51|2718.34|2705.34|2718.62|2705.62|2718.25|2705.25|25
1623097500000|2021-06-07 20:25:00|2718.33|2705.33|2718|2705|2718.33|2705.33|2717.91|2704.91|34
1623097510000|2021-06-07 20:25:10|2717.96|2704.96|2718.99|2705.99|2718.99|2705.99|2717.67|2704.67|28
1623097520000|2021-06-07 20:25:20|2719|2706|2719.82|2706.82|2719.85|2706.85|2718.9|2705.9|28
1623097530000|2021-06-07 20:25:30|2719.85|2706.85|2720.31|2707.31|2720.68|2707.68|2719.46|2706.46|24
1623097540000|2021-06-07 20:25:40|2720.28|2707.28|2721.05|2708.05|2721.26|2708.26|2720.26|2707.26|30
1623097550000|2021-06-07 20:25:50|2721.03|2708.03|2722.6|2709.6|2722.6|2709.6|2720.69|2707.69|35
1623097560000|2021-06-07 20:26:00|2722.67|2709.67|2722.71|2709.71|2722.86|2709.86|2720.85|2707.85|38
1623097570000|2021-06-07 20:26:10|2722.64|2709.64|2723.67|2710.67|2723.7|2710.7|2722.27|2709.27|35
1623097580000|2021-06-07 20:26:20|2723.74|2710.74|2723.68|2710.68|2723.79|2710.79|2723.26|2710.26|33
1623097590000|2021-06-07 20:26:30|2723.74|2710.74|2723.44|2710.44|2723.76|2710.76|2722.68|2709.68|33
1623097600000|2021-06-07 20:26:40|2723.4|2710.4|2724.13|2711.13|2724.13|2711.13|2723.4|2710.4|24
1623097610000|2021-06-07 20:26:50|2724.11|2711.11|2723.6|2710.6|2724.11|2711.11|2723.58|2710.58|23
1623097620000|2021-06-07 20:27:00|2723.49|2710.49|2720.33|2707.33|2723.49|2710.49|2720.33|2707.33|28
1623097630000|2021-06-07 20:27:10|2720.91|2707.91|2720.42|2707.42|2721.36|2708.36|2720.42|2707.42|27
1623097640000|2021-06-07 20:27:20|2720.4|2707.4|2721.11|2708.11|2721.11|2708.11|2720|2707|26
1623097650000|2021-06-07 20:27:30|2721.1|2708.1|2721.62|2708.62|2721.65|2708.65|2720.46|2707.46|20
1623097660000|2021-06-07 20:27:40|2721.65|2708.65|2722.25|2709.25|2722.48|2709.48|2721.56|2708.56|24
1623097670000|2021-06-07 20:27:50|2722.38|2709.38|2722.27|2709.27|2722.53|2709.53|2722.21|2709.21|15
1623097680000|2021-06-07 20:28:00|2722.24|2709.24|2720.56|2707.56|2722.56|2709.56|2720.41|2707.41|26
1623097690000|2021-06-07 20:28:10|2720.55|2707.55|2721.91|2708.91|2721.91|2708.91|2720.42|2707.42|30
1623097700000|2021-06-07 20:28:20|2721.85|2708.85|2723.15|2710.15|2723.36|2710.36|2721.85|2708.85|30
1623097710000|2021-06-07 20:28:30|2723.08|2710.08|2722.16|2709.16|2723.88|2710.88|2722.03|2709.03|35
1623097720000|2021-06-07 20:28:40|2722.15|2709.15|2723.15|2710.15|2723.22|2710.22|2722.1|2709.1|31
1623097730000|2021-06-07 20:28:50|2723.14|2710.14|2723.59|2710.59|2723.66|2710.66|2723.1|2710.1|22
1623097740000|2021-06-07 20:29:00|2723.56|2710.56|2721.29|2708.29|2723.56|2710.56|2720.73|2707.73|32
1623097750000|2021-06-07 20:29:10|2721.31|2708.31|2723.23|2710.23|2723.44|2710.44|2721.26|2708.26|33
1623097760000|2021-06-07 20:29:20|2723.18|2710.18|2723.07|2710.07|2723.53|2710.53|2723.03|2710.03|19
1623097770000|2021-06-07 20:29:30|2723.16|2710.16|2723.15|2710.15|2723.36|2710.36|2722.91|2709.91|28
1623097780000|2021-06-07 20:29:40|2723.23|2710.23|2722.74|2709.74|2723.56|2710.56|2722.74|2709.74|32
1623097790000|2021-06-07 20:29:50|2722.83|2709.83|2723.13|2710.13|2723.32|2710.32|2722.75|2709.75|27
1623097800000|2021-06-07 20:30:00|2723.22|2710.22|2722.12|2709.12|2723.3|2710.3|2720.91|2707.91|37
1623097810000|2021-06-07 20:30:10|2722.1|2709.1|2720.86|2707.86|2722.61|2709.61|2720.86|2707.86|30
1623097820000|2021-06-07 20:30:20|2720.85|2707.85|2719.38|2706.38|2720.85|2707.85|2719.38|2706.38|39
1623097830000|2021-06-07 20:30:30|2719.43|2706.43|2718.19|2705.19|2719.43|2706.43|2717.99|2704.99|34
1623097840000|2021-06-07 20:30:40|2718.13|2705.13|2718.93|2705.93|2719.02|2706.02|2717.91|2704.91|26
1623097850000|2021-06-07 20:30:50|2719.01|2706.01|2716.38|2703.38|2719.01|2706.01|2716.38|2703.38|37
1623097860000|2021-06-07 20:31:00|2716.37|2703.37|2715.91|2702.91|2717.93|2704.93|2715.9|2702.9|35
1623097870000|2021-06-07 20:31:10|2715.95|2702.95|2714.96|2701.96|2716|2703|2714.78|2701.78|34
1623097880000|2021-06-07 20:31:20|2715.06|2702.06|2715.4|2702.4|2716.13|2703.13|2714.63|2701.63|40
1623097890000|2021-06-07 20:31:30|2715.37|2702.37|2716.04|2703.04|2716.04|2703.04|2715.29|2702.29|30
1623097900000|2021-06-07 20:31:40|2716.02|2703.02|2717.09|2704.09|2717.11|2704.11|2715.94|2702.94|37
1623097910000|2021-06-07 20:31:50|2717.11|2704.11|2715.75|2702.75|2717.11|2704.11|2715.5|2702.5|37
1623097920000|2021-06-07 20:32:00|2715.79|2702.79|2714.09|2701.09|2715.8|2702.8|2713.22|2700.22|36
1623097930000|2021-06-07 20:32:10|2714.19|2701.19|2714.03|2701.03|2715.11|2702.11|2713.95|2700.95|35
1623097940000|2021-06-07 20:32:20|2714.23|2701.23|2714.42|2701.42|2715.14|2702.14|2714.06|2701.06|37
1623097950000|2021-06-07 20:32:30|2714.43|2701.43|2714.43|2701.43|2714.67|2701.67|2713.73|2700.73|39
1623097960000|2021-06-07 20:32:40|2714.45|2701.45|2714.68|2701.68|2714.78|2701.78|2713.92|2700.92|29
1623097970000|2021-06-07 20:32:50|2714.67|2701.67|2713.93|2700.93|2714.67|2701.67|2713.52|2700.52|34
1623097980000|2021-06-07 20:33:00|2713.94|2700.94|2713.71|2700.71|2715.29|2702.29|2713.52|2700.52|34
1623097990000|2021-06-07 20:33:10|2713.85|2700.85|2713.41|2700.41|2714.33|2701.33|2713.38|2700.38|26
1623098000000|2021-06-07 20:33:20|2713.43|2700.43|2714.03|2701.03|2714.21|2701.21|2713.42|2700.42|29
1623098010000|2021-06-07 20:33:30|2714.12|2701.12|2715.4|2702.4|2715.4|2702.4|2714.12|2701.12|32
1623098020000|2021-06-07 20:33:40|2715.37|2702.37|2715.57|2702.57|2715.57|2702.57|2715.23|2702.23|25
1623098030000|2021-06-07 20:33:50|2715.58|2702.58|2717.49|2704.49|2717.67|2704.67|2715.58|2702.58|22
1623098040000|2021-06-07 20:34:00|2717.52|2704.52|2715.39|2702.39|2717.52|2704.52|2715.39|2702.39|36
1623098050000|2021-06-07 20:34:10|2715.36|2702.36|2715.58|2702.58|2715.58|2702.58|2714.8|2701.8|30
1623098060000|2021-06-07 20:34:20|2715.57|2702.57|2715.75|2702.75|2715.75|2702.75|2715.35|2702.35|23
1623098070000|2021-06-07 20:34:30|2715.67|2702.67|2715.53|2702.53|2715.67|2702.67|2715.36|2702.36|34
1623098080000|2021-06-07 20:34:40|2715.34|2702.34|2716.58|2703.58|2716.64|2703.64|2715.34|2702.34|35
1623098090000|2021-06-07 20:34:50|2716.64|2703.64|2716.03|2703.03|2716.76|2703.76|2715.95|2702.95|36
1623098100000|2021-06-07 20:35:00|2715.97|2702.97|2716.03|2703.03|2716.03|2703.03|2715.31|2702.31|30
1623098110000|2021-06-07 20:35:10|2716.35|2703.35|2717.35|2704.35|2717.64|2704.64|2716.31|2703.31|40
1623098120000|2021-06-07 20:35:20|2717.4|2704.4|2717.17|2704.17|2717.4|2704.4|2717.09|2704.09|31
1623098130000|2021-06-07 20:35:30|2717.14|2704.14|2718.72|2705.72|2718.72|2705.72|2716.9|2703.9|31
1623098140000|2021-06-07 20:35:40|2718.74|2705.74|2719.3|2706.3|2719.57|2706.57|2718.7|2705.7|29
1623098150000|2021-06-07 20:35:50|2719.26|2706.26|2719.41|2706.41|2719.82|2706.82|2719.05|2706.05|28
1623098160000|2021-06-07 20:36:00|2719.15|2706.15|2717.7|2704.7|2719.19|2706.19|2717.08|2704.08|35
1623098170000|2021-06-07 20:36:10|2717.69|2704.69|2718.56|2705.56|2718.56|2705.56|2717.21|2704.21|29
1623098180000|2021-06-07 20:36:20|2718.57|2705.57|2718.52|2705.52|2718.73|2705.73|2718.45|2705.45|26
1623098190000|2021-06-07 20:36:30|2718.48|2705.48|2718.44|2705.44|2718.74|2705.74|2718.4|2705.4|28
1623098200000|2021-06-07 20:36:40|2718.45|2705.45|2719.03|2706.03|2719.03|2706.03|2718.41|2705.41|26
1623098210000|2021-06-07 20:36:50|2719.36|2706.36|2719.28|2706.28|2719.36|2706.36|2718.93|2705.93|31
1623098220000|2021-06-07 20:37:00|2719.26|2706.26|2720.14|2707.14|2720.39|2707.39|2719.23|2706.23|35
1623098230000|2021-06-07 20:37:10|2720.09|2707.09|2721.15|2708.15|2721.29|2708.29|2720|2707|34
1623098240000|2021-06-07 20:37:20|2721.12|2708.12|2722.01|2709.01|2722.02|2709.02|2721.1|2708.1|24
1623098250000|2021-06-07 20:37:30|2722.02|2709.02|2723.25|2710.25|2723.71|2710.71|2721.99|2708.99|32
1623098260000|2021-06-07 20:37:40|2723.2|2710.2|2723.66|2710.66|2723.75|2710.75|2723.17|2710.17|27
1623098270000|2021-06-07 20:37:50|2723.71|2710.71|2725.39|2712.39|2725.5|2712.5|2723.71|2710.71|30
1623098280000|2021-06-07 20:38:00|2725.34|2712.34|2725.08|2712.08|2726.15|2713.15|2724.75|2711.75|33
1623098290000|2021-06-07 20:38:10|2725.71|2712.71|2727.98|2714.98|2728.07|2715.07|2725.7|2712.7|34
1623098300000|2021-06-07 20:38:20|2727.51|2714.51|2726.26|2713.26|2728|2715|2726.26|2713.26|36
1623098310000|2021-06-07 20:38:30|2726.2|2713.2|2725.57|2712.57|2726.34|2713.34|2725.57|2712.57|37
1623098320000|2021-06-07 20:38:40|2725.55|2712.55|2723.47|2710.47|2725.55|2712.55|2723.47|2710.47|35
1623098330000|2021-06-07 20:38:50|2723.46|2710.46|2723.56|2710.56|2723.81|2710.81|2721.91|2708.91|34
1623098340000|2021-06-07 20:39:00|2723.55|2710.55|2724.27|2711.27|2724.27|2711.27|2723.36|2710.36|37
1623098350000|2021-06-07 20:39:10|2724.25|2711.25|2722.4|2709.4|2724.45|2711.45|2722.12|2709.12|34
1623098360000|2021-06-07 20:39:20|2722.41|2709.41|2721.97|2708.97|2722.41|2709.41|2721.68|2708.68|24
1623098370000|2021-06-07 20:39:30|2721.86|2708.86|2722.79|2709.79|2722.91|2709.91|2721.86|2708.86|34
1623098380000|2021-06-07 20:39:40|2722.73|2709.73|2720.89|2707.89|2722.76|2709.76|2720.89|2707.89|34
1623098390000|2021-06-07 20:39:50|2720.9|2707.9|2720.05|2707.05|2721.08|2708.08|2719.93|2706.93|40
1623098400000|2021-06-07 20:40:00|2720.03|2707.03|2719.11|2706.11|2720.03|2707.03|2718.63|2705.63|38
1623098410000|2021-06-07 20:40:10|2719.14|2706.14|2718.49|2705.49|2719.14|2706.14|2717.84|2704.84|35
1623098420000|2021-06-07 20:40:20|2718.42|2705.42|2717.43|2704.43|2718.77|2705.77|2717.43|2704.43|37
1623098430000|2021-06-07 20:40:30|2717.51|2704.51|2717.3|2704.3|2717.62|2704.62|2716.89|2703.89|34
1623098440000|2021-06-07 20:40:40|2717.27|2704.27|2716.54|2703.54|2717.3|2704.3|2716.3|2703.3|36
1623098450000|2021-06-07 20:40:50|2716.52|2703.52|2716.61|2703.61|2716.66|2703.66|2715.73|2702.73|32
1623098460000|2021-06-07 20:41:00|2716.64|2703.64|2715.1|2702.1|2716.64|2703.64|2715|2702|31
1623098470000|2021-06-07 20:41:10|2715.02|2702.02|2717.3|2704.3|2717.3|2704.3|2715.02|2702.02|29
1623098480000|2021-06-07 20:41:20|2717.24|2704.24|2717.41|2704.41|2717.41|2704.41|2717.08|2704.08|23
1623098490000|2021-06-07 20:41:30|2717.55|2704.55|2717.83|2704.83|2718.37|2705.37|2717.55|2704.55|36
1623098500000|2021-06-07 20:41:40|2717.82|2704.82|2718.06|2705.06|2718.06|2705.06|2717.22|2704.22|30
1623098510000|2021-06-07 20:41:50|2718.07|2705.07|2719.09|2706.09|2719.13|2706.13|2717.75|2704.75|31
1623098520000|2021-06-07 20:42:00|2718.99|2705.99|2717.88|2704.88|2719.04|2706.04|2717.7|2704.7|34
1623098530000|2021-06-07 20:42:10|2717.92|2704.92|2717.48|2704.48|2717.92|2704.92|2717.41|2704.41|29
1623098540000|2021-06-07 20:42:20|2717.45|2704.45|2716.19|2703.19|2717.45|2704.45|2716.06|2703.06|34
1623098550000|2021-06-07 20:42:30|2716.21|2703.21|2716.39|2703.39|2716.57|2703.57|2716.21|2703.21|24
1623098560000|2021-06-07 20:42:40|2716.4|2703.4|2715.95|2702.95|2716.93|2703.93|2715.58|2702.58|29
1623098570000|2021-06-07 20:42:50|2715.92|2702.92|2715.9|2702.9|2716.19|2703.19|2715.85|2702.85|29
1623098580000|2021-06-07 20:43:00|2715.8|2702.8|2713.79|2700.79|2715.9|2702.9|2713.51|2700.51|34
1623098590000|2021-06-07 20:43:10|2713.78|2700.78|2714.43|2701.43|2715.48|2702.48|2713.74|2700.74|34
1623098600000|2021-06-07 20:43:20|2714.45|2701.45|2713.74|2700.74|2714.45|2701.45|2713.37|2700.37|37
1623098610000|2021-06-07 20:43:30|2713.59|2700.59|2713.41|2700.41|2714.3|2701.3|2713.18|2700.18|37
1623098620000|2021-06-07 20:43:40|2713.44|2700.44|2713.09|2700.09|2713.44|2700.44|2713.05|2700.05|20
1623098630000|2021-06-07 20:43:50|2713.23|2700.23|2713.3|2700.3|2713.39|2700.39|2713.04|2700.04|29
1623098640000|2021-06-07 20:44:00|2713.22|2700.22|2713.21|2700.21|2713.3|2700.3|2713.06|2700.06|27
1623098650000|2021-06-07 20:44:10|2713.07|2700.07|2713.16|2700.16|2713.24|2700.24|2712.94|2699.94|24
1623098660000|2021-06-07 20:44:20|2713.17|2700.17|2714.36|2701.36|2714.36|2701.36|2712.99|2699.99|22
1623098670000|2021-06-07 20:44:30|2714.32|2701.32|2714.87|2701.87|2715.32|2702.32|2714.32|2701.32|32
1623098680000|2021-06-07 20:44:40|2714.89|2701.89|2715.1|2702.1|2715.14|2702.14|2714.47|2701.47|28
1623098690000|2021-06-07 20:44:50|2715.06|2702.06|2716.66|2703.66|2716.67|2703.67|2715.06|2702.06|33
1623098700000|2021-06-07 20:45:00|2716.7|2703.7|2714.69|2701.69|2717.19|2704.19|2714.57|2701.57|36
1623098710000|2021-06-07 20:45:10|2714.91|2701.91|2715.65|2702.65|2716.05|2703.05|2714.65|2701.65|32
1623098720000|2021-06-07 20:45:20|2715.89|2702.89|2714.39|2701.39|2716.2|2703.2|2714.35|2701.35|29
1623098730000|2021-06-07 20:45:30|2714.41|2701.41|2713.12|2700.12|2714.54|2701.54|2713.12|2700.12|23
1623098740000|2021-06-07 20:45:40|2713.13|2700.13|2713.29|2700.29|2713.4|2700.4|2712.98|2699.98|27
1623098750000|2021-06-07 20:45:50|2713.28|2700.28|2712.47|2699.47|2713.38|2700.38|2712.47|2699.47|25
1623098760000|2021-06-07 20:46:00|2712.52|2699.52|2711.93|2698.93|2712.52|2699.52|2711.93|2698.93|29
1623098770000|2021-06-07 20:46:10|2711.76|2698.76|2710.17|2697.17|2711.84|2698.84|2709|2696|37
1623098780000|2021-06-07 20:46:20|2710.02|2697.02|2708.27|2695.27|2710.02|2697.02|2708.27|2695.27|39
1623098790000|2021-06-07 20:46:30|2708.3|2695.3|2706.91|2693.91|2708.67|2695.67|2706.73|2693.73|35
1623098800000|2021-06-07 20:46:40|2706.92|2693.92|2704.29|2691.29|2706.92|2693.92|2703.05|2690.05|37
1623098810000|2021-06-07 20:46:50|2704.3|2691.3|2706.82|2693.82|2706.82|2693.82|2704.26|2691.26|37
1623098820000|2021-06-07 20:47:00|2706.81|2693.81|2705.61|2692.61|2707.4|2694.4|2705.44|2692.44|34
1623098830000|2021-06-07 20:47:10|2705.65|2692.65|2704.36|2691.36|2705.65|2692.65|2703.78|2690.78|35
1623098840000|2021-06-07 20:47:20|2704.4|2691.4|2702.36|2689.36|2704.4|2691.4|2702.33|2689.33|33
1623098850000|2021-06-07 20:47:30|2702.26|2689.26|2702.66|2689.66|2702.66|2689.66|2701.29|2688.29|34
1623098860000|2021-06-07 20:47:40|2702.77|2689.77|2702.48|2689.48|2703.72|2690.72|2702.24|2689.24|39
1623098870000|2021-06-07 20:47:50|2702.24|2689.24|2699.36|2686.36|2702.24|2689.24|2699.32|2686.32|37
1623098880000|2021-06-07 20:48:00|2699.38|2686.38|2692.28|2679.28|2699.38|2686.38|2692.28|2679.28|40
1623098890000|2021-06-07 20:48:10|2692.83|2679.83|2689.52|2676.52|2692.93|2679.93|2689.52|2676.52|39
1623098900000|2021-06-07 20:48:20|2689.72|2676.72|2685.21|2672.21|2690.62|2677.62|2684.76|2671.76|32
1623098910000|2021-06-07 20:48:30|2684.71|2671.71|2683.41|2661.4|2684.71|2671.71|2667.53|2654.53|40
1623098920000|2021-06-07 20:48:40|2683.42|2660.8|2675.69|2662.69|2683.61|2663.88|2669.98|2656.98|35
1623098930000|2021-06-07 20:48:50|2675.18|2662.18|2671.31|2658.31|2675.61|2662.61|2671.21|2658.21|37
1623098940000|2021-06-07 20:49:00|2672.14|2659.14|2672.47|2659.47|2673.75|2660.75|2670.24|2657.24|34
1623098950000|2021-06-07 20:49:10|2672.57|2659.57|2674.46|2661.46|2675.13|2662.13|2672.54|2659.54|38
1623098960000|2021-06-07 20:49:20|2674.47|2661.47|2677.23|2664.23|2677.37|2664.37|2673.98|2660.98|39
1623098970000|2021-06-07 20:49:30|2677.13|2664.13|2676.32|2663.32|2677.48|2664.48|2675.12|2662.12|37
1623098980000|2021-06-07 20:49:40|2676.5|2663.5|2669.99|2656.99|2677.15|2664.15|2669.99|2656.99|33
1623098990000|2021-06-07 20:49:50|2669.89|2656.89|2666.73|2653.73|2669.89|2656.89|2665.3|2652.3|38
1623099000000|2021-06-07 20:50:00|2666.53|2653.53|2664.99|2651.99|2667.65|2654.65|2664.9|2651.9|34
1623099010000|2021-06-07 20:50:10|2665.13|2652.13|2655.57|2642.57|2665.13|2652.13|2655.17|2642.17|40
1623099020000|2021-06-07 20:50:20|2655.39|2642.39|2648.57|2635.57|2655.73|2642.73|2647.28|2634.28|39
1623099030000|2021-06-07 20:50:30|2649.02|2636.02|2646.36|2633.36|2649.02|2636.02|2641.64|2628.64|39
1623099040000|2021-06-07 20:50:40|2646.45|2633.45|2647.07|2634.07|2650.54|2637.54|2646.36|2633.36|37
1623099050000|2021-06-07 20:50:50|2646.51|2633.51|2637.89|2624.89|2646.51|2633.51|2636.69|2623.69|37
1623099060000|2021-06-07 20:51:00|2638.75|2625.75|2646.2|2633.2|2646.88|2633.88|2638.38|2625.38|38
1623099070000|2021-06-07 20:51:10|2645.86|2632.86|2647.98|2634.98|2648.47|2635.47|2642.13|2629.13|40
1623099080000|2021-06-07 20:51:20|2648.62|2635.62|2650.25|2637.25|2650.27|2637.27|2645.51|2632.51|37
1623099090000|2021-06-07 20:51:30|2650.52|2637.52|2652.84|2639.84|2657.91|2644.91|2650.5|2637.5|34
1623099100000|2021-06-07 20:51:40|2652.83|2639.83|2646.87|2633.87|2652.83|2639.83|2646.48|2633.48|39
1623099110000|2021-06-07 20:51:50|2647.02|2634.02|2654.37|2641.37|2654.98|2641.98|2646.88|2633.88|40
1623099120000|2021-06-07 20:52:00|2654.15|2641.15|2657.41|2644.41|2657.41|2644.41|2651.55|2638.55|39
1623099130000|2021-06-07 20:52:10|2657.59|2644.59|2661.41|2648.41|2663.77|2650.77|2657.59|2644.59|39
1623099140000|2021-06-07 20:52:20|2661.51|2648.51|2660.67|2647.67|2662.95|2649.95|2660.19|2647.19|39
1623099150000|2021-06-07 20:52:30|2659.49|2646.49|2656.49|2643.49|2659.91|2646.91|2654.97|2641.97|38
1623099160000|2021-06-07 20:52:40|2656.77|2643.77|2657.07|2644.07|2662.18|2649.18|2656.33|2643.33|39
1623099170000|2021-06-07 20:52:50|2657.18|2644.18|2658.84|2645.84|2658.84|2645.84|2655.52|2642.52|40
1623099180000|2021-06-07 20:53:00|2658.24|2645.24|2655.23|2642.23|2658.24|2645.24|2655.23|2642.23|34
1623099190000|2021-06-07 20:53:10|2654.55|2641.55|2655.77|2642.77|2656.5|2643.5|2654.55|2641.55|27
1623099200000|2021-06-07 20:53:20|2655.78|2642.78|2653.78|2640.78|2656.5|2643.5|2653.03|2640.03|30
1623099210000|2021-06-07 20:53:30|2654.24|2641.24|2653.22|2640.22|2655.26|2642.26|2650.13|2637.13|31
1623099220000|2021-06-07 20:53:40|2653.23|2640.23|2650.28|2637.28|2653.23|2640.23|2649.24|2636.24|28
1623099230000|2021-06-07 20:53:50|2650.19|2637.19|2651.19|2638.19|2651.9|2638.9|2649.22|2636.22|33
1623099240000|2021-06-07 20:54:00|2651.32|2638.32|2652.7|2639.7|2654.39|2641.39|2651.17|2638.17|36
1623099250000|2021-06-07 20:54:10|2652.68|2639.68|2653.74|2640.74|2654.28|2641.28|2651.92|2638.92|35
1623099260000|2021-06-07 20:54:20|2653.76|2640.76|2656.32|2643.32|2656.49|2643.49|2653.69|2640.69|39
1623099270000|2021-06-07 20:54:30|2656.8|2643.8|2660.21|2647.21|2661.27|2648.27|2656.56|2643.56|39
1623099280000|2021-06-07 20:54:40|2660.34|2647.34|2661.24|2648.24|2661.24|2648.24|2658.55|2645.55|39
1623099290000|2021-06-07 20:54:50|2661.73|2648.73|2661.66|2648.66|2662.06|2649.06|2660.13|2647.13|30
1623099300000|2021-06-07 20:55:00|2661.91|2648.91|2664.06|2651.06|2664.11|2651.11|2660.56|2647.56|38
1623099310000|2021-06-07 20:55:10|2663.93|2650.93|2664.8|2651.8|2664.95|2651.95|2663.22|2650.22|39
1623099320000|2021-06-07 20:55:20|2665|2652|2667.64|2654.64|2668.92|2655.92|2665|2652|36
1623099330000|2021-06-07 20:55:30|2667.6|2654.6|2669.99|2656.99|2669.99|2656.99|2666.47|2653.47|39
1623099340000|2021-06-07 20:55:40|2671.13|2658.13|2671.95|2658.95|2671.95|2658.95|2670.85|2657.85|33
1623099350000|2021-06-07 20:55:50|2672.18|2659.18|2670.4|2657.4|2672.18|2659.18|2670.37|2657.37|33
1623099360000|2021-06-07 20:56:00|2670.39|2657.39|2670.01|2657.01|2670.45|2657.45|2666.95|2653.95|35
1623099370000|2021-06-07 20:56:10|2670.26|2657.26|2674.06|2661.06|2674.06|2661.06|2670.26|2657.26|35
1623099380000|2021-06-07 20:56:20|2674.12|2661.12|2672.1|2659.1|2674.17|2661.17|2671.89|2658.89|34
1623099390000|2021-06-07 20:56:30|2672.28|2659.28|2675.52|2662.52|2675.52|2662.52|2672.28|2659.28|35
1623099400000|2021-06-07 20:56:40|2675.68|2662.68|2676.46|2663.46|2676.46|2663.46|2674.32|2661.32|32
1623099410000|2021-06-07 20:56:50|2676.52|2663.52|2676.15|2663.15|2676.52|2663.52|2675.15|2662.15|36
1623099420000|2021-06-07 20:57:00|2676|2663|2675.54|2662.54|2676.01|2663.01|2674.74|2661.74|35
1623099430000|2021-06-07 20:57:10|2675.2|2662.2|2676.12|2663.12|2676.2|2663.2|2674.75|2661.75|34
1623099440000|2021-06-07 20:57:20|2676.25|2663.25|2678.82|2665.82|2680.1|2667.1|2675.95|2662.95|37
1623099450000|2021-06-07 20:57:30|2678.76|2665.76|2677.26|2664.26|2679.29|2666.29|2677.13|2664.13|38
1623099460000|2021-06-07 20:57:40|2677.19|2664.19|2678.32|2665.32|2679.8|2666.8|2677.19|2664.19|37
1623099470000|2021-06-07 20:57:50|2678.98|2665.98|2680.52|2667.52|2682.5|2669.5|2678.98|2665.98|37
1623099480000|2021-06-07 20:58:00|2680.84|2667.84|2678.63|2665.63|2681.07|2668.07|2677.81|2664.81|38
1623099490000|2021-06-07 20:58:10|2678.51|2665.51|2675.5|2662.5|2678.8|2665.8|2675.5|2662.5|35
1623099500000|2021-06-07 20:58:20|2675.6|2662.6|2670.38|2657.38|2675.66|2662.66|2668.93|2655.93|37
1623099510000|2021-06-07 20:58:30|2670.03|2657.03|2666.66|2653.66|2670.05|2657.05|2666.2|2653.2|35
1623099520000|2021-06-07 20:58:40|2666.64|2653.64|2664.76|2651.76|2669.12|2656.12|2664.76|2651.76|37
1623099530000|2021-06-07 20:58:50|2664.91|2651.91|2663.05|2650.05|2665.79|2652.79|2662.51|2649.51|34
1623099540000|2021-06-07 20:59:00|2662.98|2649.98|2661.4|2648.4|2663.14|2650.14|2659.75|2646.75|36
1623099550000|2021-06-07 20:59:10|2662.08|2649.08|2661.57|2648.57|2663.59|2650.59|2660.23|2647.23|34
1623099560000|2021-06-07 20:59:20|2661.56|2648.56|2660.53|2647.53|2662.78|2649.78|2660.03|2647.03|31
1623099570000|2021-06-07 20:59:30|2660.4|2647.4|2661.94|2648.94|2663.51|2650.51|2660.4|2647.4|40
1623099580000|2021-06-07 20:59:40|2662.11|2649.11|2661.58|2648.58|2664.35|2651.35|2661.27|2648.27|38
1623099590000|2021-06-07 20:59:50|2661.54|2648.54|2663.56|2650.56|2664.32|2651.32|2661.16|2648.16|37
1623099600000|2021-06-07 21:00:00|2663.73|2650.73|2657.3|2644.3|2664.43|2651.43|2657.3|2644.3|38
1623099610000|2021-06-07 21:00:10|2657.17|2644.17|2663.39|2650.39|2663.39|2650.39|2657.17|2644.17|38
1623099620000|2021-06-07 21:00:20|2663.48|2650.48|2660.89|2647.89|2664.43|2651.43|2660.89|2647.89|39
1623099630000|2021-06-07 21:00:30|2660.83|2647.83|2660.59|2647.59|2662.09|2649.09|2659.17|2646.17|38
1623099640000|2021-06-07 21:00:40|2660.76|2647.76|2661.73|2648.73|2662.95|2649.95|2660.48|2647.48|37
1623099650000|2021-06-07 21:00:50|2662.08|2649.08|2664.95|2651.95|2664.95|2651.95|2662.08|2649.08|35
1623099660000|2021-06-07 21:01:00|2664.91|2651.91|2665.54|2652.54|2666.94|2653.94|2664.51|2651.51|36
1623099670000|2021-06-07 21:01:10|2665.56|2652.56|2665.9|2652.9|2667.53|2654.53|2665.56|2652.56|37
1623099680000|2021-06-07 21:01:20|2666.05|2653.05|2667.17|2654.17|2667.17|2654.17|2666.04|2653.04|37
1623099690000|2021-06-07 21:01:30|2666.96|2653.96|2667.51|2654.51|2667.78|2654.78|2666.34|2653.34|38
1623099700000|2021-06-07 21:01:40|2667.69|2654.69|2666.15|2653.15|2668.61|2655.61|2665.53|2652.53|39
1623099710000|2021-06-07 21:01:50|2666.14|2653.14|2663.88|2650.88|2666.72|2653.72|2662.91|2649.91|36
1623099720000|2021-06-07 21:02:00|2663.89|2650.89|2663.91|2650.91|2665.28|2652.28|2663.89|2650.89|37
1623099730000|2021-06-07 21:02:10|2663.75|2650.75|2663.96|2650.96|2664.5|2651.5|2661.69|2648.69|38
1623099740000|2021-06-07 21:02:20|2664.23|2651.23|2662.7|2649.7|2664.37|2651.37|2662.66|2649.66|32
1623099750000|2021-06-07 21:02:30|2662.31|2649.31|2661.88|2648.88|2662.31|2649.31|2660.97|2647.97|33
1623099760000|2021-06-07 21:02:40|2661.86|2648.86|2662.75|2649.75|2662.95|2649.95|2661.68|2648.68|34
1623099770000|2021-06-07 21:02:50|2662.73|2649.73|2662.82|2649.82|2663.17|2650.17|2662.73|2649.73|33
1623099780000|2021-06-07 21:03:00|2662.83|2649.83|2662.93|2649.93|2663|2650|2661.88|2648.88|27
1623099790000|2021-06-07 21:03:10|2662.95|2649.95|2663.61|2650.61|2663.61|2650.61|2662.8|2649.8|31
1623099800000|2021-06-07 21:03:20|2663.81|2650.81|2663.51|2650.51|2663.86|2650.86|2662.84|2649.84|30
1623099810000|2021-06-07 21:03:30|2664.23|2651.23|2666.05|2653.05|2666.05|2653.05|2663.94|2650.94|28
1623099820000|2021-06-07 21:03:40|2666.23|2653.23|2667.24|2654.24|2668.21|2655.21|2664.57|2651.57|39
1623099830000|2021-06-07 21:03:50|2667.38|2654.38|2668.33|2655.33|2668.5|2655.5|2666.78|2653.78|38
1623099840000|2021-06-07 21:04:00|2668.38|2655.38|2668.16|2655.16|2668.9|2655.9|2667.99|2654.99|32
1623099850000|2021-06-07 21:04:10|2668.25|2655.25|2668|2655|2670.45|2657.45|2668|2655|36
1623099860000|2021-06-07 21:04:20|2667.92|2654.92|2668.39|2655.39|2668.66|2655.66|2667.58|2654.58|29
1623099870000|2021-06-07 21:04:30|2668.38|2655.38|2666.97|2653.97|2668.38|2655.38|2665.77|2652.77|34
1623099880000|2021-06-07 21:04:40|2666.94|2653.94|2668.78|2655.78|2670.02|2657.02|2666.94|2653.94|36
1623099890000|2021-06-07 21:04:50|2668.79|2655.79|2669.01|2656.01|2669.01|2656.01|2668.21|2655.21|27
1623099900000|2021-06-07 21:05:00|2669|2656|2668.56|2655.56|2669.16|2656.16|2668.33|2655.33|32
1623099910000|2021-06-07 21:05:10|2668.47|2655.47|2668.32|2655.32|2668.59|2655.59|2667.05|2654.05|27
1623099920000|2021-06-07 21:05:20|2668.34|2655.34|2668.27|2655.27|2668.34|2655.34|2664.51|2651.51|29
1623099930000|2021-06-07 21:05:30|2668.23|2655.23|2668.2|2655.2|2668.29|2655.29|2666.8|2653.8|30
1623099940000|2021-06-07 21:05:40|2666.38|2653.38|2666.36|2653.36|2667.27|2654.27|2666.36|2653.36|29
1623099950000|2021-06-07 21:05:50|2666.32|2653.32|2666.53|2653.53|2666.53|2653.53|2665.92|2652.92|33
1623099960000|2021-06-07 21:06:00|2666.75|2653.75|2662.56|2649.56|2666.75|2653.75|2662.56|2649.56|31
1623099970000|2021-06-07 21:06:10|2662.75|2649.75|2662.67|2649.67|2664.19|2651.19|2662.41|2649.41|37
1623099980000|2021-06-07 21:06:20|2662.01|2649.01|2659.87|2646.87|2662.19|2649.19|2659.87|2646.87|31
1623099990000|2021-06-07 21:06:30|2659.29|2646.29|2662.2|2649.2|2662.21|2649.21|2659.29|2646.29|35
1623100000000|2021-06-07 21:06:40|2662.25|2649.25|2662.3|2649.3|2662.43|2649.43|2661.87|2648.87|32
1623100010000|2021-06-07 21:06:50|2662.28|2649.28|2662.55|2649.55|2662.55|2649.55|2662|2649|22
1623100020000|2021-06-07 21:07:00|2662.44|2649.44|2661.4|2648.4|2662.45|2649.45|2661.37|2648.37|15
1623100030000|2021-06-07 21:07:10|2661.39|2648.39|2660.75|2647.75|2661.39|2648.39|2660.59|2647.59|19
1623100040000|2021-06-07 21:07:20|2660.34|2647.34|2659.87|2646.87|2660.35|2647.35|2659.4|2646.4|17
1623100050000|2021-06-07 21:07:30|2659.4|2646.4|2659.88|2646.88|2659.92|2646.92|2658.41|2645.41|22
1623100060000|2021-06-07 21:07:40|2658.37|2645.37|2658.16|2645.16|2660.24|2647.24|2657.71|2644.71|18
1623100070000|2021-06-07 21:07:50|2658.85|2645.85|2653.49|2640.49|2660.24|2647.24|2653.21|2640.21|22
1623100080000|2021-06-07 21:08:00|2654.39|2641.39|2654.47|2641.47|2656.82|2643.82|2654.39|2641.39|31
1623100090000|2021-06-07 21:08:10|2654.44|2641.44|2655.27|2642.27|2656.23|2643.23|2653.84|2640.84|35
1623100100000|2021-06-07 21:08:20|2654.98|2641.98|2653.24|2640.24|2654.98|2641.98|2652.38|2639.38|39
1623100110000|2021-06-07 21:08:30|2652.68|2639.68|2647.24|2634.24|2653.22|2640.22|2645.74|2632.74|38
1623100120000|2021-06-07 21:08:40|2647.18|2634.18|2646.42|2633.42|2648.26|2635.26|2646.4|2633.4|34
1623100130000|2021-06-07 21:08:50|2646.27|2633.27|2646.48|2633.48|2646.8|2633.8|2646.27|2633.27|26
1623100140000|2021-06-07 21:09:00|2646.51|2633.51|2645.42|2632.42|2646.51|2633.51|2645.29|2632.29|30
1623100150000|2021-06-07 21:09:10|2645.68|2632.68|2643.19|2630.19|2645.77|2632.77|2643.19|2630.19|33
1623100160000|2021-06-07 21:09:20|2644|2631|2641.3|2628.3|2645.05|2632.05|2641.3|2628.3|31
1623100170000|2021-06-07 21:09:30|2641.24|2628.24|2642.71|2629.71|2645.91|2632.91|2638.37|2625.37|32
1623100180000|2021-06-07 21:09:40|2642.73|2629.73|2643.05|2630.05|2643.48|2630.48|2640.7|2627.7|36
1623100190000|2021-06-07 21:09:50|2642.82|2629.82|2642.12|2629.12|2643.03|2630.03|2641.04|2628.04|37
1623100200000|2021-06-07 21:10:00|2642.01|2629.01|2642.88|2629.88|2643.49|2630.49|2641.97|2628.97|35
1623100210000|2021-06-07 21:10:10|2642.94|2629.94|2643.84|2630.84|2644.23|2631.23|2642.09|2629.09|32
1623100220000|2021-06-07 21:10:20|2643.89|2630.89|2644.11|2631.11|2644.17|2631.17|2643.43|2630.43|35
1623100230000|2021-06-07 21:10:30|2644.1|2631.1|2643.92|2630.92|2644.77|2631.77|2643.46|2630.46|33
1623100240000|2021-06-07 21:10:40|2643.93|2630.93|2643.28|2630.28|2643.97|2630.97|2643.22|2630.22|29
1623100250000|2021-06-07 21:10:50|2643.29|2630.29|2644.42|2631.42|2644.86|2631.86|2643.26|2630.26|33
1623100260000|2021-06-07 21:11:00|2644.41|2631.41|2645.43|2632.43|2645.43|2632.43|2644.36|2631.36|21
1623100270000|2021-06-07 21:11:10|2645.36|2632.36|2644.58|2631.58|2645.56|2632.56|2643.6|2630.6|36
1623100280000|2021-06-07 21:11:20|2644.71|2631.71|2645.08|2632.08|2645.42|2632.42|2643.84|2630.84|35
1623100290000|2021-06-07 21:11:30|2644.34|2631.34|2645.19|2632.19|2645.31|2632.31|2644.34|2631.34|34
1623100300000|2021-06-07 21:11:40|2645.21|2632.21|2644.78|2631.78|2645.48|2632.48|2644.78|2631.78|26
1623100310000|2021-06-07 21:11:50|2644.84|2631.84|2644.93|2631.93|2646.21|2633.21|2644.81|2631.81|34
1623100320000|2021-06-07 21:12:00|2645.02|2632.02|2645.46|2632.46|2645.61|2632.61|2644.64|2631.64|29
1623100330000|2021-06-07 21:12:10|2645.55|2632.55|2644.63|2631.63|2645.67|2632.67|2644.63|2631.63|30
1623100340000|2021-06-07 21:12:20|2644.19|2631.19|2642.77|2629.77|2645.05|2632.05|2642.77|2629.77|38
1623100350000|2021-06-07 21:12:30|2642.39|2629.39|2639.09|2626.09|2642.39|2629.39|2639.05|2626.05|34
1623100360000|2021-06-07 21:12:40|2639.18|2626.18|2636.29|2623.29|2639.36|2626.36|2634.08|2621.08|35
1623100370000|2021-06-07 21:12:50|2636.32|2623.32|2633.26|2620.26|2636.47|2623.47|2631.52|2618.52|36
1623100380000|2021-06-07 21:13:00|2633.39|2620.39|2631.65|2618.65|2634.8|2621.8|2631.65|2618.65|34
1623100390000|2021-06-07 21:13:10|2631.01|2618.01|2626.45|2613.45|2631.01|2618.01|2626.33|2613.33|33
1623100400000|2021-06-07 21:13:20|2626.44|2613.44|2624.06|2611.06|2626.44|2613.44|2622.05|2609.05|25
1623100410000|2021-06-07 21:13:30|2624.08|2611.08|2618|2605|2624.08|2611.08|2618|2605|34
1623100420000|2021-06-07 21:13:40|2617.86|2604.86|2614.88|2601.88|2620.33|2607.33|2614.87|2601.87|29
1623100430000|2021-06-07 21:13:50|2615.01|2602.01|2611.42|2598.42|2615.65|2602.65|2611.13|2598.13|36
1623100440000|2021-06-07 21:14:00|2611.2|2598.2|2611.65|2598.65|2611.65|2598.65|2609.06|2596.06|35
1623100450000|2021-06-07 21:14:10|2611.52|2598.52|2613|2600|2615.55|2602.55|2611.52|2598.52|36
1623100460000|2021-06-07 21:14:20|2613.08|2600.08|2611.29|2598.29|2614.23|2601.23|2610.64|2597.64|36
1623100470000|2021-06-07 21:14:30|2611.17|2598.17|2611.53|2598.53|2611.92|2598.92|2610.67|2597.67|34
1623100480000|2021-06-07 21:14:40|2611.51|2598.51|2613.45|2600.45|2613.45|2600.45|2611.39|2598.39|31
1623100490000|2021-06-07 21:14:50|2613.64|2600.64|2613.65|2600.65|2615.14|2602.14|2613.35|2600.35|34
1623100500000|2021-06-07 21:15:00|2614.64|2601.64|2610.43|2597.43|2615.76|2602.76|2610.43|2597.43|29
1623100510000|2021-06-07 21:15:10|2611.32|2598.32|2607.04|2594.04|2611.87|2598.87|2607.04|2594.04|27
1623100520000|2021-06-07 21:15:20|2607.08|2594.08|2609.51|2596.51|2611.25|2598.25|2606.51|2593.51|21
1623100530000|2021-06-07 21:15:30|2604.74|2591.74|2602.56|2589.56|2609|2596|2602.48|2589.48|28
1623100540000|2021-06-07 21:15:40|2603.05|2590.05|2591.47|2578.47|2603.05|2590.05|2590.54|2577.54|40
1623100550000|2021-06-07 21:15:50|2591.68|2578.68|2581.54|2568.54|2591.68|2578.68|2581.54|2568.54|36
1623100560000|2021-06-07 21:16:00|2582.04|2569.04|2580.51|2567.51|2583.32|2570.32|2579.07|2566.07|36
1623100570000|2021-06-07 21:16:10|2580.62|2567.62|2594.53|2581.53|2594.64|2581.64|2580.62|2567.62|40
1623100580000|2021-06-07 21:16:20|2594.76|2581.76|2596.65|2583.65|2598.72|2585.72|2594.6|2581.6|39
1623100590000|2021-06-07 21:16:30|2596.78|2583.78|2599.47|2586.47|2599.47|2586.47|2596.76|2583.76|35
1623100600000|2021-06-07 21:16:40|2599.49|2586.49|2600.71|2587.71|2601.56|2588.56|2599.28|2586.28|36
1623100610000|2021-06-07 21:16:50|2600.65|2587.65|2601.08|2588.08|2601.37|2588.37|2599.5|2586.5|33
1623100620000|2021-06-07 21:17:00|2599.56|2586.56|2593.71|2580.71|2599.56|2586.56|2593.26|2580.26|38
1623100630000|2021-06-07 21:17:10|2591.72|2578.72|2589.73|2576.73|2592.21|2579.21|2584.75|2571.75|40
1623100640000|2021-06-07 21:17:20|2590.47|2577.47|2592.83|2579.83|2595.31|2582.31|2590.47|2577.47|35
1623100650000|2021-06-07 21:17:30|2593.35|2580.35|2595.83|2582.83|2595.83|2582.83|2590.89|2577.89|36
1623100660000|2021-06-07 21:17:40|2595.86|2582.86|2599.06|2586.06|2599.06|2586.06|2595.75|2582.75|31
1623100670000|2021-06-07 21:17:50|2599.12|2586.12|2600.03|2587.03|2600.86|2587.86|2598.35|2585.35|35
1623100680000|2021-06-07 21:18:00|2598.47|2585.47|2602.73|2589.73|2602.73|2589.73|2598.47|2585.47|37
1623100690000|2021-06-07 21:18:10|2602.63|2589.63|2605.16|2592.16|2606.04|2593.04|2602.63|2589.63|38
1623100700000|2021-06-07 21:18:20|2605.2|2592.2|2609.79|2596.79|2610.18|2597.18|2605.13|2592.13|35
1623100710000|2021-06-07 21:18:30|2610.23|2597.23|2607.93|2594.93|2610.98|2597.98|2607.78|2594.78|36
1623100720000|2021-06-07 21:18:40|2607.83|2594.83|2607.92|2594.92|2608.64|2595.64|2606.65|2593.65|33
1623100730000|2021-06-07 21:18:50|2608.15|2595.15|2616.6|2603.6|2616.6|2603.6|2608.15|2595.15|35
1623100740000|2021-06-07 21:19:00|2617.05|2604.05|2621.53|2608.53|2621.74|2608.74|2617.02|2604.02|36
1623100750000|2021-06-07 21:19:10|2621.84|2608.84|2626.56|2613.56|2626.56|2613.56|2621.84|2608.84|38
1623100760000|2021-06-07 21:19:20|2626.64|2613.64|2629.05|2616.05|2629.05|2616.05|2626.32|2613.32|38
1623100770000|2021-06-07 21:19:30|2627.68|2614.68|2632.54|2619.54|2632.54|2619.54|2627.64|2614.64|36
1623100780000|2021-06-07 21:19:40|2632.88|2619.88|2634.86|2621.86|2634.99|2621.99|2631.62|2618.62|36
1623100790000|2021-06-07 21:19:50|2634.83|2621.83|2628.14|2615.14|2634.83|2621.83|2626.59|2613.59|35
1623100800000|2021-06-07 21:20:00|2627.19|2614.19|2631.89|2618.89|2633.04|2620.04|2627.19|2614.19|37
1623100810000|2021-06-07 21:20:10|2631.68|2618.68|2634.14|2621.14|2634.25|2621.25|2630.97|2617.97|23
1623100820000|2021-06-07 21:20:20|2634.6|2621.6|2635.14|2622.14|2635.14|2622.14|2633.77|2620.77|28
1623100830000|2021-06-07 21:20:30|2635.12|2622.12|2635.32|2622.32|2636.16|2623.16|2634.87|2621.87|28
1623100840000|2021-06-07 21:20:40|2635.44|2622.44|2636|2623|2636.9|2623.9|2634.96|2621.96|33
1623100850000|2021-06-07 21:20:50|2636.05|2623.05|2636.05|2623.05|2636.33|2623.33|2634.89|2621.89|32
1623100860000|2021-06-07 21:21:00|2636.39|2623.39|2635.96|2622.96|2636.6|2623.6|2635.77|2622.77|30
1623100870000|2021-06-07 21:21:10|2635.92|2622.92|2635.85|2622.85|2636.58|2623.58|2635.85|2622.85|22
1623100880000|2021-06-07 21:21:20|2635.83|2622.83|2631.03|2618.03|2635.98|2622.98|2631.03|2618.03|34
1623100890000|2021-06-07 21:21:30|2630.86|2617.86|2631.22|2618.22|2633.32|2620.32|2630.15|2617.15|37
1623100900000|2021-06-07 21:21:40|2631.21|2618.21|2624.63|2611.63|2631.22|2618.22|2624.63|2611.63|36
1623100910000|2021-06-07 21:21:50|2623.18|2610.18|2621.78|2608.78|2624.65|2611.65|2620.63|2607.63|37
1623100920000|2021-06-07 21:22:00|2621.81|2608.81|2625.99|2612.99|2626.24|2613.24|2621.81|2608.81|29
1623100930000|2021-06-07 21:22:10|2626.06|2613.06|2626.87|2613.87|2627.44|2614.44|2626|2613|26
1623100940000|2021-06-07 21:22:20|2627.08|2614.08|2627.46|2614.46|2627.47|2614.47|2625.92|2612.92|34
1623100950000|2021-06-07 21:22:30|2627.47|2614.47|2627.28|2614.28|2627.88|2614.88|2627.03|2614.03|29
1623100960000|2021-06-07 21:22:40|2627.23|2614.23|2628.37|2615.37|2628.37|2615.37|2626.92|2613.92|31
1623100970000|2021-06-07 21:22:50|2628.36|2615.36|2629.63|2616.63|2629.75|2616.75|2627.99|2614.99|23
1623100980000|2021-06-07 21:23:00|2629.79|2616.79|2625.76|2612.76|2629.86|2616.86|2624.93|2611.93|32
1623100990000|2021-06-07 21:23:10|2625.14|2612.14|2627.88|2614.88|2627.88|2614.88|2624.2|2611.2|36
1623101000000|2021-06-07 21:23:20|2628.09|2615.09|2622.45|2609.45|2628.18|2615.18|2622.09|2609.09|35
1623101010000|2021-06-07 21:23:30|2621.31|2608.31|2617.61|2604.61|2621.92|2608.92|2617.6|2604.6|38
1623101020000|2021-06-07 21:23:40|2617.52|2604.52|2615.38|2602.38|2618.77|2605.77|2615.09|2602.09|39
1623101030000|2021-06-07 21:23:50|2615.67|2602.67|2614.2|2601.2|2617.13|2604.13|2614.2|2601.2|38
1623101040000|2021-06-07 21:24:00|2614.03|2601.03|2612.51|2599.51|2614.34|2601.34|2612.31|2599.31|34
1623101050000|2021-06-07 21:24:10|2613.31|2600.31|2614.18|2601.18|2614.39|2601.39|2612.03|2599.03|37
1623101060000|2021-06-07 21:24:20|2614.59|2601.59|2616.21|2603.21|2616.48|2603.48|2614.59|2601.59|31
1623101070000|2021-06-07 21:24:30|2615.91|2602.91|2615.91|2602.91|2615.91|2602.91|2614.66|2601.66|34
1623101080000|2021-06-07 21:24:40|2615.9|2602.9|2615.85|2602.85|2616.03|2603.03|2615.6|2602.6|28
1623101090000|2021-06-07 21:24:50|2615.84|2602.84|2615.94|2602.94|2615.98|2602.98|2615.22|2602.22|30
1623101100000|2021-06-07 21:25:00|2615.96|2602.96|2611.21|2598.21|2616.22|2603.22|2611.21|2598.21|30
1623101110000|2021-06-07 21:25:10|2611.15|2598.15|2606.53|2593.53|2611.15|2598.15|2606.23|2593.23|38
1623101120000|2021-06-07 21:25:20|2606.41|2593.41|2604.8|2591.8|2606.41|2593.41|2602.12|2589.12|36
1623101130000|2021-06-07 21:25:30|2604.77|2591.77|2604.39|2591.39|2605.55|2592.55|2604.1|2591.1|34
1623101140000|2021-06-07 21:25:40|2603.99|2590.99|2597.79|2584.79|2604.09|2591.09|2595.89|2582.89|33
1623101150000|2021-06-07 21:25:50|2597.82|2584.82|2601.89|2588.89|2601.89|2588.89|2597.33|2584.33|36
1623101160000|2021-06-07 21:26:00|2602.1|2589.1|2596.39|2583.39|2602.1|2589.1|2596.27|2583.27|33
1623101170000|2021-06-07 21:26:10|2596.37|2583.37|2595.46|2582.46|2596.61|2583.61|2595.17|2582.17|21
1623101180000|2021-06-07 21:26:20|2595.33|2582.33|2592.37|2579.37|2595.46|2582.46|2592.35|2579.35|38
1623101190000|2021-06-07 21:26:30|2592.28|2579.28|2594.64|2581.64|2595.71|2582.71|2592.28|2579.28|38
1623101200000|2021-06-07 21:26:40|2594.62|2581.62|2595.03|2582.03|2595.17|2582.17|2594.36|2581.36|35
1623101210000|2021-06-07 21:26:50|2595.06|2582.06|2590.52|2577.52|2595.22|2582.22|2590.06|2577.06|33
1623101220000|2021-06-07 21:27:00|2590.29|2577.29|2593.8|2580.8|2593.8|2580.8|2588.85|2575.85|39
1623101230000|2021-06-07 21:27:10|2593.79|2580.79|2595.67|2582.67|2595.67|2582.67|2593.76|2580.76|37
1623101240000|2021-06-07 21:27:20|2595.9|2582.9|2597.8|2584.8|2598.07|2585.07|2595.9|2582.9|37
1623101250000|2021-06-07 21:27:30|2597.36|2584.36|2603.28|2590.28|2603.28|2590.28|2597.36|2584.36|33
1623101260000|2021-06-07 21:27:40|2602.92|2589.92|2601.28|2588.28|2604.42|2591.42|2601.01|2588.01|29
1623101270000|2021-06-07 21:27:50|2601.4|2588.4|2601.71|2588.71|2602.35|2589.35|2601.4|2588.4|24
1623101280000|2021-06-07 21:28:00|2601.42|2588.42|2603.3|2590.3|2603.3|2590.3|2601.24|2588.24|30
1623101290000|2021-06-07 21:28:10|2603.55|2590.55|2609.75|2596.75|2609.75|2596.75|2603.46|2590.46|28
1623101300000|2021-06-07 21:28:20|2610.15|2597.15|2609.6|2596.6|2610.82|2597.82|2609.36|2596.36|36
1623101310000|2021-06-07 21:28:30|2609.73|2596.73|2604.81|2591.81|2609.73|2596.73|2604.81|2591.81|34
1623101320000|2021-06-07 21:28:40|2604.63|2591.63|2601.34|2588.34|2604.98|2591.98|2601.08|2588.08|30
1623101330000|2021-06-07 21:28:50|2601.28|2588.28|2601.48|2588.48|2601.8|2588.8|2600.76|2587.76|29
1623101340000|2021-06-07 21:29:00|2601.56|2588.56|2605.44|2592.44|2605.44|2592.44|2601.56|2588.56|33
1623101350000|2021-06-07 21:29:10|2605.31|2592.31|2607.09|2594.09|2607.45|2594.45|2605.31|2592.31|35
1623101360000|2021-06-07 21:29:20|2606.84|2593.84|2610.27|2597.27|2610.44|2597.44|2606.84|2593.84|32
1623101370000|2021-06-07 21:29:30|2610.32|2597.32|2611.48|2598.48|2611.58|2598.58|2610.32|2597.32|28
1623101380000|2021-06-07 21:29:40|2610.83|2597.83|2606.25|2593.25|2610.83|2597.83|2606.25|2593.25|34
1623101390000|2021-06-07 21:29:50|2606.26|2593.26|2606.51|2593.51|2606.54|2593.54|2605.99|2592.99|22
1623101400000|2021-06-07 21:30:00|2606.18|2593.18|2602.98|2589.98|2606.2|2593.2|2602.28|2589.28|35
1623101410000|2021-06-07 21:30:10|2602.91|2589.91|2598.5|2585.5|2602.91|2589.91|2598.38|2585.38|35
1623101420000|2021-06-07 21:30:20|2598.54|2585.54|2598.94|2585.94|2598.94|2585.94|2597.08|2584.08|35
1623101430000|2021-06-07 21:30:30|2598.91|2585.91|2603.13|2590.13|2603.13|2590.13|2598.89|2585.89|36
1623101440000|2021-06-07 21:30:40|2603.09|2590.09|2608.39|2595.39|2608.39|2595.39|2602.94|2589.94|38
1623101450000|2021-06-07 21:30:50|2608.33|2595.33|2612.45|2599.45|2613.05|2600.05|2608.33|2595.33|38
1623101460000|2021-06-07 21:31:00|2613.18|2600.18|2615.01|2602.01|2615.65|2602.65|2613.18|2600.18|35
1623101470000|2021-06-07 21:31:10|2615.02|2602.02|2611.73|2598.73|2615.06|2602.06|2611.68|2598.68|34
1623101480000|2021-06-07 21:31:20|2611.68|2598.68|2610.87|2597.87|2611.71|2598.71|2610.38|2597.38|35
1623101490000|2021-06-07 21:31:30|2610.86|2597.86|2610.88|2597.88|2611.06|2598.06|2610.25|2597.25|27
1623101500000|2021-06-07 21:31:40|2611.11|2598.11|2611.29|2598.29|2611.31|2598.31|2611.1|2598.1|20
1623101510000|2021-06-07 21:31:50|2611.22|2598.22|2611.27|2598.27|2611.27|2598.27|2611.06|2598.06|15
1623101520000|2021-06-07 21:32:00|2611.22|2598.22|2611.23|2598.23|2611.32|2598.32|2610.99|2597.99|30
1623101530000|2021-06-07 21:32:10|2611.22|2598.22|2611.29|2598.29|2611.48|2598.48|2611.09|2598.09|20
1623101540000|2021-06-07 21:32:20|2611.33|2598.33|2611.34|2598.34|2611.48|2598.48|2611.25|2598.25|16
1623101550000|2021-06-07 21:32:30|2611.41|2598.41|2610.83|2597.83|2611.43|2598.43|2610.83|2597.83|24
1623101560000|2021-06-07 21:32:40|2610.94|2597.94|2610.95|2597.95|2610.99|2597.99|2610.86|2597.86|23
1623101570000|2021-06-07 21:32:50|2611.01|2598.01|2614.73|2601.73|2614.75|2601.75|2610.85|2597.85|38
1623101580000|2021-06-07 21:33:00|2614.99|2601.99|2620.69|2607.69|2620.79|2607.79|2614.99|2601.99|39
1623101590000|2021-06-07 21:33:10|2620.71|2607.71|2623.06|2610.06|2623.06|2610.06|2620.66|2607.66|35
1623101600000|2021-06-07 21:33:20|2623.19|2610.19|2628.32|2615.32|2628.49|2615.49|2623.19|2610.19|37
1623101610000|2021-06-07 21:33:30|2628.29|2615.29|2630.94|2617.94|2631.78|2618.78|2627.94|2614.94|35
1623101620000|2021-06-07 21:33:40|2630.95|2617.95|2622.75|2609.75|2631.13|2618.13|2622.75|2609.75|33
1623101630000|2021-06-07 21:33:50|2622.22|2609.22|2624.55|2611.55|2624.55|2611.55|2622.22|2609.22|30
1623101640000|2021-06-07 21:34:00|2625.17|2612.17|2627.29|2614.29|2627.9|2614.9|2625.17|2612.17|31
1623101650000|2021-06-07 21:34:10|2627.35|2614.35|2625.67|2612.67|2627.36|2614.36|2625.59|2612.59|21
1623101660000|2021-06-07 21:34:20|2625.72|2612.72|2625.45|2612.45|2626.15|2613.15|2625.37|2612.37|25
1623101670000|2021-06-07 21:34:30|2625|2612|2622.04|2609.04|2625.06|2612.06|2621.01|2608.01|37
1623101680000|2021-06-07 21:34:40|2621.96|2608.96|2622.19|2609.19|2622.19|2609.19|2621.37|2608.37|23
1623101690000|2021-06-07 21:34:50|2622.26|2609.26|2623.61|2610.61|2623.61|2610.61|2622.18|2609.18|24
1623101700000|2021-06-07 21:35:00|2623.5|2610.5|2623.26|2610.26|2623.57|2610.57|2623.26|2610.26|25
1623101710000|2021-06-07 21:35:10|2623.27|2610.27|2619.74|2606.74|2623.27|2610.27|2619.74|2606.74|29
1623101720000|2021-06-07 21:35:20|2620.02|2607.02|2618.05|2605.05|2621.47|2608.47|2617.54|2604.54|30
1623101730000|2021-06-07 21:35:30|2617.95|2604.95|2618.37|2605.37|2618.37|2605.37|2617.01|2604.01|29
1623101740000|2021-06-07 21:35:40|2616.61|2603.61|2616.85|2603.85|2618.37|2605.37|2613.28|2600.28|34
1623101750000|2021-06-07 21:35:50|2617.01|2604.01|2620.18|2607.18|2620.36|2607.36|2616.98|2603.98|38
1623101760000|2021-06-07 21:36:00|2620.08|2607.08|2619.56|2606.56|2620.5|2607.5|2619.3|2606.3|32
1623101770000|2021-06-07 21:36:10|2619.61|2606.61|2619.36|2606.36|2619.95|2606.95|2619.35|2606.35|36
1623101780000|2021-06-07 21:36:20|2619.32|2606.32|2615.24|2602.24|2619.32|2606.32|2615.24|2602.24|32
1623101790000|2021-06-07 21:36:30|2615.63|2602.63|2615.05|2602.05|2615.72|2602.72|2615.05|2602.05|19
1623101800000|2021-06-07 21:36:40|2614.58|2601.58|2613.19|2600.19|2615.03|2602.03|2610.56|2597.56|26
1623101810000|2021-06-07 21:36:50|2610.83|2597.83|2615.69|2602.69|2616.02|2603.02|2610.83|2597.83|30
1623101820000|2021-06-07 21:37:00|2615.39|2602.39|2612.51|2599.51|2615.39|2602.39|2612.51|2599.51|26
1623101830000|2021-06-07 21:37:10|2612.76|2599.76|2608.55|2595.55|2613.09|2600.09|2608.43|2595.43|29
1623101840000|2021-06-07 21:37:20|2608.78|2595.78|2610.04|2597.04|2610.04|2597.04|2608.72|2595.72|29
1623101850000|2021-06-07 21:37:30|2610.17|2597.17|2611.22|2598.22|2611.47|2598.47|2610.17|2597.17|31
1623101860000|2021-06-07 21:37:40|2611.21|2598.21|2611.29|2598.29|2611.34|2598.34|2611.2|2598.2|24
1623101870000|2021-06-07 21:37:50|2611.28|2598.28|2611.31|2598.31|2611.55|2598.55|2611.17|2598.17|31
1623101880000|2021-06-07 21:38:00|2611.27|2598.27|2611.58|2598.58|2611.85|2598.85|2611.16|2598.16|30
1623101890000|2021-06-07 21:38:10|2611.54|2598.54|2611.76|2598.76|2612.17|2599.17|2611.49|2598.49|26
1623101900000|2021-06-07 21:38:20|2611.8|2598.8|2615.45|2602.45|2615.59|2602.59|2611.8|2598.8|33
1623101910000|2021-06-07 21:38:30|2615.46|2602.46|2611.87|2598.87|2615.46|2602.46|2611.81|2598.81|32
1623101920000|2021-06-07 21:38:40|2612.27|2599.27|2611.4|2598.4|2612.4|2599.4|2611.17|2598.17|23
1623101930000|2021-06-07 21:38:50|2611.2|2598.2|2613.44|2600.44|2613.52|2600.52|2611.17|2598.17|27
1623101940000|2021-06-07 21:39:00|2614.44|2601.44|2614|2601|2615.25|2602.25|2614|2601|30
1623101950000|2021-06-07 21:39:10|2614.01|2601.01|2612.75|2599.75|2614.19|2601.19|2612.75|2599.75|21
1623101960000|2021-06-07 21:39:20|2612.98|2599.98|2612.73|2599.73|2613.27|2600.27|2612.68|2599.68|22
1623101970000|2021-06-07 21:39:30|2612.79|2599.79|2610.84|2597.84|2613.05|2600.05|2610.84|2597.84|26
1623101980000|2021-06-07 21:39:40|2610.85|2597.85|2613.09|2600.09|2613.09|2600.09|2610.65|2597.65|34
1623101990000|2021-06-07 21:39:50|2613.11|2600.11|2614.71|2601.71|2614.75|2601.75|2612.66|2599.66|34
1623102000000|2021-06-07 21:40:00|2614.8|2601.8|2614.1|2601.1|2616.01|2603.01|2613.52|2600.52|38
1623102010000|2021-06-07 21:40:10|2613.98|2600.98|2613.92|2600.92|2614.75|2601.75|2613.92|2600.92|35
1623102020000|2021-06-07 21:40:20|2613.91|2600.91|2613.05|2600.05|2613.91|2600.91|2612.71|2599.71|31
1623102030000|2021-06-07 21:40:30|2613.19|2600.19|2613.07|2600.07|2613.41|2600.41|2612.77|2599.77|25
1623102040000|2021-06-07 21:40:40|2613.13|2600.13|2613.31|2600.31|2613.35|2600.35|2612.88|2599.88|21
1623102050000|2021-06-07 21:40:50|2613.2|2600.2|2614.9|2601.9|2615.31|2602.31|2613.08|2600.08|27
1623102060000|2021-06-07 21:41:00|2615.11|2602.11|2613.39|2600.39|2615.11|2602.11|2613.39|2600.39|24
1623102070000|2021-06-07 21:41:10|2613.36|2600.36|2613.03|2600.03|2613.44|2600.44|2612.48|2599.48|14
1623102080000|2021-06-07 21:41:20|2612.93|2599.93|2610.13|2597.13|2613.85|2600.85|2610.13|2597.13|31
1623102090000|2021-06-07 21:41:30|2610.29|2597.29|2607.64|2594.64|2610.29|2597.29|2607.56|2594.56|32
1623102100000|2021-06-07 21:41:40|2607.45|2594.45|2607.39|2594.39|2607.9|2594.9|2607.25|2594.25|32
1623102110000|2021-06-07 21:41:50|2607.46|2594.46|2605.19|2592.19|2607.49|2594.49|2603.52|2590.52|27
1623102120000|2021-06-07 21:42:00|2606.97|2593.97|2598.51|2585.51|2606.97|2593.97|2598.51|2585.51|34
1623102130000|2021-06-07 21:42:10|2598.48|2585.48|2601.34|2588.34|2604.09|2591.09|2596.71|2583.71|31
1623102140000|2021-06-07 21:42:20|2604.48|2591.48|2603.09|2590.09|2605.7|2592.7|2601.78|2588.78|33
1623102150000|2021-06-07 21:42:30|2603.43|2590.43|2606.77|2593.77|2607.34|2594.34|2603.43|2590.43|34
1623102160000|2021-06-07 21:42:40|2606.68|2593.68|2608.03|2595.03|2608.03|2595.03|2606.25|2593.25|31
1623102170000|2021-06-07 21:42:50|2607.97|2594.97|2606.45|2593.45|2607.97|2594.97|2606.2|2593.2|35
1623102180000|2021-06-07 21:43:00|2606.68|2593.68|2604|2591|2606.98|2593.98|2604|2591|35
1623102190000|2021-06-07 21:43:10|2603.29|2590.29|2604.12|2591.12|2604.12|2591.12|2601.24|2588.24|37
1623102200000|2021-06-07 21:43:20|2603.95|2590.95|2606.75|2593.75|2607.8|2594.8|2603.9|2590.9|40
1623102210000|2021-06-07 21:43:30|2606.55|2593.55|2600.39|2587.39|2606.55|2593.55|2600.39|2587.39|38
1623102220000|2021-06-07 21:43:40|2600.46|2587.46|2600.76|2587.76|2603.63|2590.63|2600.46|2587.46|37
1623102230000|2021-06-07 21:43:50|2600.88|2587.88|2603.06|2590.06|2605|2592|2600.88|2587.88|39
1623102240000|2021-06-07 21:44:00|2603.23|2590.23|2598.65|2585.65|2603.23|2590.23|2598.48|2585.48|40
1623102250000|2021-06-07 21:44:10|2598.52|2585.52|2603.61|2590.61|2603.61|2590.61|2597.32|2584.32|38
1623102260000|2021-06-07 21:44:20|2603.64|2590.64|2598.9|2585.9|2603.64|2590.64|2597.95|2584.95|40
1623102270000|2021-06-07 21:44:30|2599.05|2586.05|2600.18|2587.18|2602.77|2589.77|2599.05|2586.05|37
1623102280000|2021-06-07 21:44:40|2599.19|2586.19|2600.62|2587.62|2600.62|2587.62|2599.14|2586.14|31
1623102290000|2021-06-07 21:44:50|2600.19|2587.19|2599.1|2586.1|2602.16|2589.16|2598.62|2585.62|37
1623102300000|2021-06-07 21:45:00|2599.06|2586.06|2598.7|2585.7|2599.06|2586.06|2598.44|2585.44|27
1623102310000|2021-06-07 21:45:10|2598.6|2585.6|2597.16|2584.16|2598.87|2585.87|2597.16|2584.16|33
1623102320000|2021-06-07 21:45:20|2596.95|2583.95|2597.85|2584.85|2599.37|2586.37|2596.69|2583.69|40
1623102330000|2021-06-07 21:45:30|2597.92|2584.92|2596.17|2583.17|2598.84|2585.84|2595.82|2582.82|40
1623102340000|2021-06-07 21:45:40|2596.31|2583.31|2597.58|2584.58|2597.58|2584.58|2595.53|2582.53|37
1623102350000|2021-06-07 21:45:50|2598.25|2585.25|2602.42|2589.42|2602.44|2589.44|2598.25|2585.25|40
1623102360000|2021-06-07 21:46:00|2602.47|2589.47|2607.6|2594.6|2608.02|2595.02|2602.47|2589.47|37
1623102370000|2021-06-07 21:46:10|2607.15|2594.15|2607.18|2594.18|2607.19|2594.19|2603.59|2590.59|40
1623102380000|2021-06-07 21:46:20|2607.87|2594.87|2606.29|2593.29|2610.68|2597.68|2604.76|2591.76|40
1623102390000|2021-06-07 21:46:30|2607.07|2594.07|2605.48|2592.48|2609.38|2596.38|2604.09|2591.09|39
1623102400000|2021-06-07 21:46:40|2605.79|2592.79|2608.21|2595.21|2608.21|2595.21|2605.79|2592.79|37
1623102410000|2021-06-07 21:46:50|2608.81|2595.81|2605.78|2592.78|2609.16|2596.16|2605.78|2592.78|38
1623102420000|2021-06-07 21:47:00|2605.67|2592.67|2608.99|2595.99|2609.01|2596.01|2605.62|2592.62|30
1623102430000|2021-06-07 21:47:10|2608.92|2595.92|2606.85|2593.85|2609.05|2596.05|2604.32|2591.32|38
1623102440000|2021-06-07 21:47:20|2606.65|2593.65|2604.6|2591.6|2606.65|2593.65|2601.73|2588.73|36
1623102450000|2021-06-07 21:47:30|2603.82|2590.82|2603.98|2590.98|2605.1|2592.1|2602.23|2589.23|38
1623102460000|2021-06-07 21:47:40|2603.85|2590.85|2601.32|2588.32|2603.85|2590.85|2600.47|2587.47|38
1623102470000|2021-06-07 21:47:50|2601.37|2588.37|2605.34|2592.34|2605.81|2592.81|2601.32|2588.32|36
1623102480000|2021-06-07 21:48:00|2604.49|2591.49|2601.94|2588.94|2604.49|2591.49|2601.32|2588.32|37
1623102490000|2021-06-07 21:48:10|2602.05|2589.05|2603.76|2590.76|2605.25|2592.25|2602.05|2589.05|36
1623102500000|2021-06-07 21:48:20|2603.7|2590.7|2605.82|2592.82|2605.96|2592.96|2603.29|2590.29|35
1623102510000|2021-06-07 21:48:30|2605.94|2592.94|2603.26|2590.26|2605.97|2592.97|2602.87|2589.87|31
1623102520000|2021-06-07 21:48:40|2603.35|2590.35|2607.79|2594.79|2607.79|2594.79|2603.32|2590.32|36
1623102530000|2021-06-07 21:48:50|2607.87|2594.87|2607.18|2594.18|2608.1|2595.1|2606.63|2593.63|33
1623102540000|2021-06-07 21:49:00|2607.29|2594.29|2604.24|2591.24|2607.36|2594.36|2603.9|2590.9|37
1623102550000|2021-06-07 21:49:10|2604.22|2591.22|2602.7|2589.7|2606.37|2593.37|2602.56|2589.56|39
1623102560000|2021-06-07 21:49:20|2603.39|2590.39|2605.04|2592.04|2605.04|2592.04|2603.03|2590.03|37
1623102570000|2021-06-07 21:49:30|2605.02|2592.02|2605.74|2592.74|2606.09|2593.09|2605.02|2592.02|35
1623102580000|2021-06-07 21:49:40|2605.63|2592.63|2607.53|2594.53|2608.32|2595.32|2605.63|2592.63|37
1623102590000|2021-06-07 21:49:50|2607.87|2594.87|2607.21|2594.21|2608.12|2595.12|2606.21|2593.21|32
1623102600000|2021-06-07 21:50:00|2606.98|2593.98|2609.44|2596.44|2609.44|2596.44|2606.98|2593.98|34
1623102610000|2021-06-07 21:50:10|2609.69|2596.69|2611.2|2598.2|2611.2|2598.2|2609.12|2596.12|35
1623102620000|2021-06-07 21:50:20|2610.92|2597.92|2615.48|2602.48|2615.58|2602.58|2610.9|2597.9|35
1623102630000|2021-06-07 21:50:30|2614.95|2601.95|2613.36|2600.36|2615.32|2602.32|2613.07|2600.07|39
1623102640000|2021-06-07 21:50:40|2612.98|2599.98|2614.86|2601.86|2614.86|2601.86|2612.64|2599.64|36
1623102650000|2021-06-07 21:50:50|2614.88|2601.88|2616.22|2603.22|2616.83|2603.83|2614.84|2601.84|34
1623102660000|2021-06-07 21:51:00|2616.28|2603.28|2613.72|2600.72|2616.94|2603.94|2612.67|2599.67|33
1623102670000|2021-06-07 21:51:10|2613.94|2600.94|2615.07|2602.07|2615.29|2602.29|2613.94|2600.94|32
1623102680000|2021-06-07 21:51:20|2614.87|2601.87|2618.16|2605.16|2618.51|2605.51|2614.77|2601.77|30
1623102690000|2021-06-07 21:51:30|2618.1|2605.1|2617.19|2604.19|2618.1|2605.1|2616.34|2603.34|36
1623102700000|2021-06-07 21:51:40|2617.21|2604.21|2617.39|2604.39|2617.62|2604.62|2616.17|2603.17|34
1623102710000|2021-06-07 21:51:50|2617.4|2604.4|2618.26|2605.26|2618.39|2605.39|2617.4|2604.4|35
1623102720000|2021-06-07 21:52:00|2618.25|2605.25|2618.58|2605.58|2618.94|2605.94|2618.16|2605.16|34
1623102730000|2021-06-07 21:52:10|2618.63|2605.63|2619.85|2606.85|2619.85|2606.85|2618.39|2605.39|36
1623102740000|2021-06-07 21:52:20|2620.03|2607.03|2622.69|2609.69|2622.82|2609.82|2620.03|2607.03|37
1623102750000|2021-06-07 21:52:30|2623.31|2610.31|2620.82|2607.82|2624.88|2611.88|2620.82|2607.82|38
1623102760000|2021-06-07 21:52:40|2620.94|2607.94|2621.14|2608.14|2621.22|2608.22|2620.43|2607.43|30
1623102770000|2021-06-07 21:52:50|2621.03|2608.03|2620.93|2607.93|2621.12|2608.12|2620.21|2607.21|33
1623102780000|2021-06-07 21:53:00|2620.86|2607.86|2616.57|2603.57|2621.05|2608.05|2616.57|2603.57|35
1623102790000|2021-06-07 21:53:10|2616.55|2603.55|2620.29|2607.29|2620.82|2607.82|2616.46|2603.46|37
1623102800000|2021-06-07 21:53:20|2619.71|2606.71|2619.77|2606.77|2619.77|2606.77|2618.45|2605.45|33
1623102810000|2021-06-07 21:53:30|2620.12|2607.12|2621.7|2608.7|2621.89|2608.89|2619.7|2606.7|37
1623102820000|2021-06-07 21:53:40|2621.05|2608.05|2618.55|2605.55|2621.11|2608.11|2618.53|2605.53|33
1623102830000|2021-06-07 21:53:50|2618.48|2605.48|2620.58|2607.58|2620.65|2607.65|2618.44|2605.44|38
1623102840000|2021-06-07 21:54:00|2620.86|2607.86|2618.43|2605.43|2620.97|2607.97|2618.24|2605.24|38
1623102850000|2021-06-07 21:54:10|2618.47|2605.47|2619.79|2606.79|2619.85|2606.85|2618.45|2605.45|35
1623102860000|2021-06-07 21:54:20|2619.82|2606.82|2620.28|2607.28|2620.58|2607.58|2619.65|2606.65|35
1623102870000|2021-06-07 21:54:30|2620.24|2607.24|2620.57|2607.57|2620.62|2607.62|2619.21|2606.21|39
1623102880000|2021-06-07 21:54:40|2620.65|2607.65|2620.27|2607.27|2620.83|2607.83|2620.27|2607.27|33
1623102890000|2021-06-07 21:54:50|2619.97|2606.97|2620.02|2607.02|2620.44|2607.44|2619.65|2606.65|35
1623102900000|2021-06-07 21:55:00|2619.97|2606.97|2617.73|2604.73|2620.4|2607.4|2617.64|2604.64|36
1623102910000|2021-06-07 21:55:10|2617.71|2604.71|2618.91|2605.91|2618.91|2605.91|2616.51|2603.51|39
1623102920000|2021-06-07 21:55:20|2618.83|2605.83|2619.22|2606.22|2620.99|2607.99|2618.83|2605.83|38
1623102930000|2021-06-07 21:55:30|2619.12|2606.12|2622.21|2609.21|2622.28|2609.28|2618.81|2605.81|36
1623102940000|2021-06-07 21:55:40|2622.1|2609.1|2620.4|2607.4|2622.47|2609.47|2620.4|2607.4|39
1623102950000|2021-06-07 21:55:50|2620.41|2607.41|2622.41|2609.41|2622.6|2609.6|2620.23|2607.23|32
1623102960000|2021-06-07 21:56:00|2622.38|2609.38|2621.64|2608.64|2622.47|2609.47|2621.02|2608.02|32
1623102970000|2021-06-07 21:56:10|2621.63|2608.63|2623.18|2610.18|2623.18|2610.18|2621.57|2608.57|32
1623102980000|2021-06-07 21:56:20|2623.12|2610.12|2623|2610|2623.34|2610.34|2622.9|2609.9|33
1623102990000|2021-06-07 21:56:30|2623.05|2610.05|2623.18|2610.18|2623.82|2610.82|2623.02|2610.02|32
1623103000000|2021-06-07 21:56:40|2623.29|2610.29|2623.72|2610.72|2623.8|2610.8|2621.75|2608.75|32
1623103010000|2021-06-07 21:56:50|2623.75|2610.75|2624.11|2611.11|2624.77|2611.77|2623.69|2610.69|30
1623103020000|2021-06-07 21:57:00|2624.1|2611.1|2623.76|2610.76|2624.15|2611.15|2622.7|2609.7|38
1623103030000|2021-06-07 21:57:10|2623.62|2610.62|2623.67|2610.67|2623.75|2610.75|2623.46|2610.46|29
1623103040000|2021-06-07 21:57:20|2623.56|2610.56|2621.73|2608.73|2623.56|2610.56|2621.72|2608.72|31
1623103050000|2021-06-07 21:57:30|2621.83|2608.83|2623.03|2610.03|2623.15|2610.15|2621.8|2608.8|32
1623103060000|2021-06-07 21:57:40|2622.95|2609.95|2621.09|2608.09|2623.81|2610.81|2621.07|2608.07|34
1623103070000|2021-06-07 21:57:50|2620.97|2607.97|2620.8|2607.8|2621.03|2608.03|2620.37|2607.37|33
1623103080000|2021-06-07 21:58:00|2620.88|2607.88|2619.46|2606.46|2621.16|2608.16|2619.46|2606.46|35
1623103090000|2021-06-07 21:58:10|2619.41|2606.41|2616.73|2603.73|2619.63|2606.63|2616.73|2603.73|33
1623103100000|2021-06-07 21:58:20|2616.69|2603.69|2613.63|2600.63|2616.74|2603.74|2613.63|2600.63|37
1623103110000|2021-06-07 21:58:30|2613.65|2600.65|2615.23|2602.23|2615.71|2602.71|2612.29|2599.29|35
1623103120000|2021-06-07 21:58:40|2615.22|2602.22|2615.24|2602.24|2615.64|2602.64|2614.64|2601.64|34
1623103130000|2021-06-07 21:58:50|2615.27|2602.27|2615.9|2602.9|2616.42|2603.42|2615.27|2602.27|36
1623103140000|2021-06-07 21:59:00|2616.03|2603.03|2619.69|2606.69|2621.17|2608.17|2615.78|2602.78|37
1623103150000|2021-06-07 21:59:10|2619.85|2606.85|2619.06|2606.06|2620.03|2607.03|2617.02|2604.02|37
1623103160000|2021-06-07 21:59:20|2619.28|2606.28|2620|2607|2621.26|2608.26|2618.77|2605.77|37
1623103170000|2021-06-07 21:59:30|2620.02|2607.02|2619.41|2606.41|2621.08|2608.08|2619.33|2606.33|37
1623103180000|2021-06-07 21:59:40|2619.4|2606.4|2620.26|2607.26|2620.74|2607.74|2619.4|2606.4|32
1623103190000|2021-06-07 21:59:50|2620.34|2607.34|2619.23|2606.23|2620.4|2607.4|2619.03|2606.03|31
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2619.43|2606.43|2619.54|2606.54|2618.83|2605.83|37
1623103210000|2021-06-07 22:00:10|2619.34|2606.34|2615.43|2602.43|2619.34|2606.34|2615.43|2602.43|37
1623103220000|2021-06-07 22:00:20|2615.59|2602.59|2617.77|2604.77|2617.81|2604.81|2615.38|2602.38|34
1623103230000|2021-06-07 22:00:30|2617.7|2604.7|2617.61|2604.61|2618.6|2605.6|2616.86|2603.86|37
1623103240000|2021-06-07 22:00:40|2617.69|2604.69|2616.49|2603.49|2617.82|2604.82|2616.31|2603.31|37
1623103250000|2021-06-07 22:00:50|2616.46|2603.46|2617.3|2604.3|2617.88|2604.88|2616.46|2603.46|33
1623103260000|2021-06-07 22:01:00|2617.53|2604.53|2617.76|2604.76|2618.01|2605.01|2617.38|2604.38|29
1623103270000|2021-06-07 22:01:10|2617.85|2604.85|2617.99|2604.99|2618.32|2605.32|2617.32|2604.32|31
1623103280000|2021-06-07 22:01:20|2618.08|2605.08|2617.13|2604.13|2618.11|2605.11|2616.34|2603.34|39
1623103290000|2021-06-07 22:01:30|2616.95|2603.95|2614.87|2601.87|2617.27|2604.27|2614|2601|39
1623103300000|2021-06-07 22:01:40|2614.65|2601.65|2614.02|2601.02|2614.65|2601.65|2613.88|2600.88|37
1623103310000|2021-06-07 22:01:50|2614.38|2601.38|2614.38|2601.38|2614.38|2601.38|2613.74|2600.74|32
1623103320000|2021-06-07 22:02:00|2614.28|2601.28|2611.87|2598.87|2614.98|2601.98|2611.87|2598.87|35
1623103330000|2021-06-07 22:02:10|2611.89|2598.89|2609.49|2596.49|2611.89|2598.89|2609.49|2596.49|40
1623103340000|2021-06-07 22:02:20|2609.42|2596.42|2610.15|2597.15|2610.15|2597.15|2607.11|2594.11|38
1623103350000|2021-06-07 22:02:30|2610.34|2597.34|2608.62|2595.62|2610.99|2597.99|2608.62|2595.62|37
1623103360000|2021-06-07 22:02:40|2608.28|2595.28|2608.01|2595.01|2608.28|2595.28|2606.15|2593.15|39
1623103370000|2021-06-07 22:02:50|2607.21|2594.21|2607.83|2594.83|2609.11|2596.11|2607.14|2594.14|34
1623103380000|2021-06-07 22:03:00|2607.77|2594.77|2608.62|2595.62|2609.31|2596.31|2606.96|2593.96|36
1623103390000|2021-06-07 22:03:10|2608.76|2595.76|2610.06|2597.06|2610.16|2597.16|2608.58|2595.58|36
1623103400000|2021-06-07 22:03:20|2610.18|2597.18|2613.9|2600.9|2614.01|2601.01|2610.14|2597.14|39
1623103410000|2021-06-07 22:03:30|2613.79|2600.79|2613.57|2600.57|2616.73|2603.73|2613.57|2600.57|38
1623103420000|2021-06-07 22:03:40|2613.52|2600.52|2612.39|2599.39|2613.52|2600.52|2612.13|2599.13|40
1623103430000|2021-06-07 22:03:50|2612.11|2599.11|2613.26|2600.26|2614.33|2601.33|2612.11|2599.11|36
1623103440000|2021-06-07 22:04:00|2613.31|2600.31|2614.91|2601.91|2615.15|2602.15|2613.25|2600.25|32
1623103450000|2021-06-07 22:04:10|2614.99|2601.99|2615.01|2602.01|2617.75|2604.75|2614.99|2601.99|39
1623103460000|2021-06-07 22:04:20|2614.95|2601.95|2615.5|2602.5|2616.73|2603.73|2614.16|2601.16|34
1623103470000|2021-06-07 22:04:30|2615.55|2602.55|2614.18|2601.18|2615.57|2602.57|2613.63|2600.63|28
1623103480000|2021-06-07 22:04:40|2614.19|2601.19|2615.51|2602.51|2616.24|2603.24|2614.1|2601.1|37
1623103490000|2021-06-07 22:04:50|2616.04|2603.04|2618.03|2605.03|2618.03|2605.03|2616.04|2603.04|33
1623103500000|2021-06-07 22:05:00|2618|2605|2616.24|2603.24|2618.37|2605.37|2616.18|2603.18|36
1623103510000|2021-06-07 22:05:10|2616.21|2603.21|2616.67|2603.67|2616.7|2603.7|2615.71|2602.71|33
1623103520000|2021-06-07 22:05:20|2616.66|2603.66|2620.52|2607.52|2620.52|2607.52|2616.66|2603.66|34
1623103530000|2021-06-07 22:05:30|2621.23|2608.23|2624.04|2611.04|2624.6|2611.6|2621.23|2608.23|35
1623103540000|2021-06-07 22:05:40|2623.94|2610.94|2624.31|2611.31|2624.37|2611.37|2622.64|2609.64|40
1623103550000|2021-06-07 22:05:50|2624.35|2611.35|2623.83|2610.83|2624.35|2611.35|2623.27|2610.27|36
1623103560000|2021-06-07 22:06:00|2623.86|2610.86|2624.38|2611.38|2624.38|2611.38|2623.39|2610.39|39
1623103570000|2021-06-07 22:06:10|2624.62|2611.62|2627.53|2614.53|2628.69|2615.69|2624.62|2611.62|38
1623103580000|2021-06-07 22:06:20|2627.06|2614.06|2625.8|2612.8|2627.11|2614.11|2625.77|2612.77|40
1623103590000|2021-06-07 22:06:30|2625.4|2612.4|2623.44|2610.44|2625.6|2612.6|2623.37|2610.37|36
1623103600000|2021-06-07 22:06:40|2623.49|2610.49|2623.74|2610.74|2623.86|2610.86|2623.41|2610.41|36
1623103610000|2021-06-07 22:06:50|2623.85|2610.85|2625.17|2612.17|2625.68|2612.68|2623.85|2610.85|38
1623103620000|2021-06-07 22:07:00|2625.16|2612.16|2621.28|2608.28|2625.25|2612.25|2621.28|2608.28|32
1623103630000|2021-06-07 22:07:10|2620.84|2607.84|2620.48|2607.48|2622.59|2609.59|2620.13|2607.13|39
1623103640000|2021-06-07 22:07:20|2620.91|2607.91|2622.3|2609.3|2622.3|2609.3|2620.82|2607.82|38
1623103650000|2021-06-07 22:07:30|2621.54|2608.54|2621.12|2608.12|2621.61|2608.61|2620.05|2607.05|37
1623103660000|2021-06-07 22:07:40|2621.46|2608.46|2622.85|2609.85|2623.04|2610.04|2621.27|2608.27|38
1623103670000|2021-06-07 22:07:50|2622.93|2609.93|2624.76|2611.76|2624.78|2611.78|2622.61|2609.61|33
1623103680000|2021-06-07 22:08:00|2624.51|2611.51|2624.4|2611.4|2624.53|2611.53|2624|2611|36
1623103690000|2021-06-07 22:08:10|2624.56|2611.56|2626.12|2613.12|2626.12|2613.12|2624.37|2611.37|39
1623103700000|2021-06-07 22:08:20|2626.2|2613.2|2623.73|2610.73|2626.36|2613.36|2623.73|2610.73|38
1623103710000|2021-06-07 22:08:30|2623.78|2610.78|2625.13|2612.13|2625.13|2612.13|2623.68|2610.68|35
1623103720000|2021-06-07 22:08:40|2625.4|2612.4|2624.96|2611.96|2625.4|2612.4|2624.57|2611.57|39
1623103730000|2021-06-07 22:08:50|2625.02|2612.02|2625.5|2612.5|2625.5|2612.5|2624.99|2611.99|32
1623103740000|2021-06-07 22:09:00|2625.49|2612.49|2626.11|2613.11|2626.11|2613.11|2623.99|2610.99|36
1623103750000|2021-06-07 22:09:10|2626.24|2613.24|2627.39|2614.39|2627.65|2614.65|2626.24|2613.24|36
1623103760000|2021-06-07 22:09:20|2627.45|2614.45|2629.75|2616.75|2630.44|2617.44|2627.41|2614.41|38
1623103770000|2021-06-07 22:09:30|2629.35|2616.35|2630.27|2617.27|2630.36|2617.36|2628.57|2615.57|38
1623103780000|2021-06-07 22:09:40|2630.3|2617.3|2630.18|2617.18|2630.55|2617.55|2629.9|2616.9|35
1623103790000|2021-06-07 22:09:50|2630.12|2617.12|2631.58|2618.58|2631.67|2618.67|2630.12|2617.12|31
1623103800000|2021-06-07 22:10:00|2631.5|2618.5|2630.58|2617.58|2631.5|2618.5|2630.35|2617.35|34
1623103810000|2021-06-07 22:10:10|2630.57|2617.57|2630.38|2617.38|2630.74|2617.74|2630.11|2617.11|39
1623103820000|2021-06-07 22:10:20|2630.54|2617.54|2630.37|2617.37|2630.72|2617.72|2629.46|2616.46|36
1623103830000|2021-06-07 22:10:30|2630.38|2617.38|2634.16|2621.16|2634.17|2621.17|2630.34|2617.34|36
1623103840000|2021-06-07 22:10:40|2634.14|2621.14|2633.91|2620.91|2634.29|2621.29|2633.31|2620.31|37
1623103850000|2021-06-07 22:10:50|2633.85|2620.85|2632.97|2619.97|2633.85|2620.85|2632.61|2619.61|35
1623103860000|2021-06-07 22:11:00|2632.98|2619.98|2636.15|2623.15|2636.57|2623.57|2632.98|2619.98|39
1623103870000|2021-06-07 22:11:10|2636.02|2623.02|2635.51|2622.51|2638.12|2625.12|2635.51|2622.51|40
1623103880000|2021-06-07 22:11:20|2635.42|2622.42|2636.81|2623.81|2636.86|2623.86|2634.85|2621.85|33
1623103890000|2021-06-07 22:11:30|2636.75|2623.75|2637.23|2624.23|2637.8|2624.8|2636.73|2623.73|31
1623103900000|2021-06-07 22:11:40|2637.44|2624.44|2642.63|2629.63|2642.63|2629.63|2637.44|2624.44|38
1623103910000|2021-06-07 22:11:50|2643.49|2630.49|2644.56|2631.56|2644.95|2631.95|2642.58|2629.58|36
1623103920000|2021-06-07 22:12:00|2644.52|2631.52|2641.17|2628.17|2644.63|2631.63|2640.31|2627.31|38
1623103930000|2021-06-07 22:12:10|2640.78|2627.78|2641.17|2628.17|2641.48|2628.48|2640.14|2627.14|34
1623103940000|2021-06-07 22:12:20|2641.16|2628.16|2638.86|2625.86|2641.85|2628.85|2638.36|2625.36|38
1623103950000|2021-06-07 22:12:30|2639.05|2626.05|2639.19|2626.19|2640.43|2627.43|2637.67|2624.67|37
1623103960000|2021-06-07 22:12:40|2638.8|2625.8|2641.05|2628.05|2641.82|2628.82|2638.8|2625.8|37
1623103970000|2021-06-07 22:12:50|2641.01|2628.01|2642.84|2629.84|2642.84|2629.84|2640.79|2627.79|38
1623103980000|2021-06-07 22:13:00|2642.86|2629.86|2643.95|2630.95|2643.95|2630.95|2641.96|2628.96|38
1623103990000|2021-06-07 22:13:10|2644.03|2631.03|2641.65|2628.65|2644.03|2631.03|2641.63|2628.63|38
1623104000000|2021-06-07 22:13:20|2641.69|2628.69|2642.08|2629.08|2642.56|2629.56|2641.58|2628.58|39
1623104010000|2021-06-07 22:13:30|2642.26|2629.26|2645.44|2632.44|2645.52|2632.52|2642.07|2629.07|39
1623104020000|2021-06-07 22:13:40|2645.4|2632.4|2644.94|2631.94|2645.8|2632.8|2644.15|2631.15|39
1623104030000|2021-06-07 22:13:50|2645.14|2632.14|2647.03|2634.03|2648.11|2635.11|2645.14|2632.14|39
1623104040000|2021-06-07 22:14:00|2647.07|2634.07|2649.07|2636.07|2649.51|2636.51|2647.07|2634.07|38
1623104050000|2021-06-07 22:14:10|2649.56|2636.56|2647.06|2634.06|2650.46|2637.46|2647.06|2634.06|38
1623104060000|2021-06-07 22:14:20|2647.25|2634.25|2647.08|2634.08|2648.09|2635.09|2646.14|2633.14|40
1623104070000|2021-06-07 22:14:30|2647.06|2634.06|2647.26|2634.26|2647.46|2634.46|2646.27|2633.27|37
1623104080000|2021-06-07 22:14:40|2647.08|2634.08|2646.8|2633.8|2647.56|2634.56|2646.8|2633.8|35
1623104090000|2021-06-07 22:14:50|2646.64|2633.64|2646.9|2633.9|2647.51|2634.51|2646.37|2633.37|36
1623104100000|2021-06-07 22:15:00|2647.09|2634.09|2641.97|2628.97|2647.35|2634.35|2641.97|2628.97|38
1623104110000|2021-06-07 22:15:10|2641.98|2628.98|2640.57|2627.57|2641.98|2628.98|2639.12|2626.12|35
1623104120000|2021-06-07 22:15:20|2640.79|2627.79|2642.64|2629.64|2642.64|2629.64|2639.75|2626.75|29
1623104130000|2021-06-07 22:15:30|2642.71|2629.71|2642.67|2629.67|2643.09|2630.09|2641.9|2628.9|34
1623104140000|2021-06-07 22:15:40|2642.81|2629.81|2642.43|2629.43|2643.78|2630.78|2642.32|2629.32|38
1623104150000|2021-06-07 22:15:50|2642.24|2629.24|2642.27|2629.27|2643.08|2630.08|2641.81|2628.81|34
1623104160000|2021-06-07 22:16:00|2642.35|2629.35|2641.2|2628.2|2642.44|2629.44|2640.47|2627.47|36
1623104170000|2021-06-07 22:16:10|2641.47|2628.47|2638.24|2625.24|2641.65|2628.65|2638.24|2625.24|36
1623104180000|2021-06-07 22:16:20|2638.2|2625.2|2638.12|2625.12|2639.45|2626.45|2638.01|2625.01|36
1623104190000|2021-06-07 22:16:30|2638.09|2625.09|2636.73|2623.73|2638.33|2625.33|2636.67|2623.67|36
1623104200000|2021-06-07 22:16:40|2636.78|2623.78|2638.65|2625.65|2638.65|2625.65|2636.26|2623.26|33
1623104210000|2021-06-07 22:16:50|2638.69|2625.69|2638.19|2625.19|2639.72|2626.72|2637.95|2624.95|35
1623104220000|2021-06-07 22:17:00|2637.95|2624.95|2638.97|2625.97|2639.36|2626.36|2637.93|2624.93|38
1623104230000|2021-06-07 22:17:10|2639.4|2626.4|2638.55|2625.55|2640.81|2627.81|2638.55|2625.55|37
1623104240000|2021-06-07 22:17:20|2638.66|2625.66|2636.26|2623.26|2639.07|2626.07|2636.26|2623.26|35
1623104250000|2021-06-07 22:17:30|2636.64|2623.64|2637.17|2624.17|2637.65|2624.65|2636.64|2623.64|35
1623104260000|2021-06-07 22:17:40|2637.25|2624.25|2636.61|2623.61|2637.44|2624.44|2636.43|2623.43|36
1623104270000|2021-06-07 22:17:50|2636.57|2623.57|2634.88|2621.88|2636.67|2623.67|2634.88|2621.88|34
1623104280000|2021-06-07 22:18:00|2634.77|2621.77|2633|2620|2634.77|2621.77|2633|2620|35
1623104290000|2021-06-07 22:18:10|2633.37|2620.37|2636.42|2623.42|2636.76|2623.76|2633.37|2620.37|39
1623104300000|2021-06-07 22:18:20|2636.38|2623.38|2637.03|2624.03|2637.18|2624.18|2636.1|2623.1|36
1623104310000|2021-06-07 22:18:30|2637.17|2624.17|2635.58|2622.58|2637.33|2624.33|2635.29|2622.29|36
1623104320000|2021-06-07 22:18:40|2635.64|2622.64|2636.2|2623.2|2636.33|2623.33|2635.16|2622.16|38
1623104330000|2021-06-07 22:18:50|2636.31|2623.31|2637.06|2624.06|2637.33|2624.33|2635.62|2622.62|37
1623104340000|2021-06-07 22:19:00|2637.13|2624.13|2637.78|2624.78|2638.3|2625.3|2637.11|2624.11|35
1623104350000|2021-06-07 22:19:10|2637.8|2624.8|2636.23|2623.23|2637.8|2624.8|2635.74|2622.74|37
1623104360000|2021-06-07 22:19:20|2636.21|2623.21|2635.97|2622.97|2637.65|2624.65|2635.92|2622.92|37
1623104370000|2021-06-07 22:19:30|2636.01|2623.01|2635.49|2622.49|2636.07|2623.07|2635.25|2622.25|30
1623104380000|2021-06-07 22:19:40|2635.48|2622.48|2635.27|2622.27|2636.34|2623.34|2635.15|2622.15|36
1623104390000|2021-06-07 22:19:50|2635.24|2622.24|2635.24|2622.24|2635.62|2622.62|2635.16|2622.16|33
1623104400000|2021-06-07 22:20:00|2635.16|2622.16|2635.76|2622.76|2635.98|2622.98|2635.08|2622.08|27
1623104410000|2021-06-07 22:20:10|2635.55|2622.55|2634.3|2621.3|2635.55|2622.55|2634.26|2621.26|31
1623104420000|2021-06-07 22:20:20|2634.32|2621.32|2632.75|2619.75|2634.35|2621.35|2632.74|2619.74|33
1623104430000|2021-06-07 22:20:30|2632.85|2619.85|2632.8|2619.8|2633.89|2620.89|2632.8|2619.8|26
1623104440000|2021-06-07 22:20:40|2632.74|2619.74|2632.08|2619.08|2632.74|2619.74|2630.94|2617.94|35
1623104450000|2021-06-07 22:20:50|2632.11|2619.11|2635.08|2622.08|2635.22|2622.22|2632.04|2619.04|36
1623104460000|2021-06-07 22:21:00|2635.06|2622.06|2632.93|2619.93|2635.06|2622.06|2632.74|2619.74|34
1623104470000|2021-06-07 22:21:10|2632.95|2619.95|2633.39|2620.39|2633.39|2620.39|2631.85|2618.85|34
1623104480000|2021-06-07 22:21:20|2633.35|2620.35|2632.82|2619.82|2633.35|2620.35|2631.71|2618.71|33
1623104490000|2021-06-07 22:21:30|2633.09|2620.09|2634.81|2621.81|2634.81|2621.81|2633.09|2620.09|36
1623104500000|2021-06-07 22:21:40|2634.36|2621.36|2634.76|2621.76|2634.98|2621.98|2634.25|2621.25|35
1623104510000|2021-06-07 22:21:50|2634.71|2621.71|2634.86|2621.86|2636|2623|2634.55|2621.55|34
1623104520000|2021-06-07 22:22:00|2634.91|2621.91|2633.93|2620.93|2635.22|2622.22|2633.58|2620.58|36
1623104530000|2021-06-07 22:22:10|2633.96|2620.96|2634.16|2621.16|2634.35|2621.35|2633.29|2620.29|35
1623104540000|2021-06-07 22:22:20|2633.56|2620.56|2634.32|2621.32|2634.35|2621.35|2633.5|2620.5|32
1623104550000|2021-06-07 22:22:30|2634.27|2621.27|2635.91|2622.91|2635.97|2622.97|2634.27|2621.27|35
1623104560000|2021-06-07 22:22:40|2635.93|2622.93|2637.4|2624.4|2637.72|2624.72|2635.93|2622.93|36
1623104570000|2021-06-07 22:22:50|2637.36|2624.36|2639.34|2626.34|2639.34|2626.34|2637.36|2624.36|32
1623104580000|2021-06-07 22:23:00|2639.13|2626.13|2639.54|2626.54|2639.76|2626.76|2638.83|2625.83|36
1623104590000|2021-06-07 22:23:10|2639.63|2626.63|2640.27|2627.27|2640.31|2627.31|2639.38|2626.38|35
1623104600000|2021-06-07 22:23:20|2640.28|2627.28|2639.99|2626.99|2640.42|2627.42|2639.41|2626.41|34
1623104610000|2021-06-07 22:23:30|2640|2627|2640.4|2627.4|2640.62|2627.62|2638.05|2625.05|36
1623104620000|2021-06-07 22:23:40|2640.39|2627.39|2640.19|2627.19|2641.11|2628.11|2639.8|2626.8|33
1623104630000|2021-06-07 22:23:50|2640.18|2627.18|2640.17|2627.17|2640.78|2627.78|2639.57|2626.57|36
1623104640000|2021-06-07 22:24:00|2640.19|2627.19|2640.22|2627.22|2640.95|2627.95|2639.48|2626.48|33
1623104650000|2021-06-07 22:24:10|2640.45|2627.45|2638.11|2625.11|2640.55|2627.55|2638.06|2625.06|25
1623104660000|2021-06-07 22:24:20|2638.1|2625.1|2638.66|2625.66|2638.66|2625.66|2637.61|2624.61|35
1623104670000|2021-06-07 22:24:30|2638.68|2625.68|2638.99|2625.99|2638.99|2625.99|2637.59|2624.59|34
1623104680000|2021-06-07 22:24:40|2638.91|2625.91|2638.33|2625.33|2638.91|2625.91|2637.65|2624.65|33
1623104690000|2021-06-07 22:24:50|2638.38|2625.38|2638.9|2625.9|2639.42|2626.42|2638.38|2625.38|33
1623104700000|2021-06-07 22:25:00|2639.24|2626.24|2638.07|2625.07|2639.36|2626.36|2637.42|2624.42|36
1623104710000|2021-06-07 22:25:10|2637.75|2624.75|2637.14|2624.14|2637.75|2624.75|2636.91|2623.91|31
1623104720000|2021-06-07 22:25:20|2637.15|2624.15|2636.41|2623.41|2637.15|2624.15|2636.41|2623.41|27
1623104730000|2021-06-07 22:25:30|2636.38|2623.38|2638.74|2625.74|2639.29|2626.29|2636.38|2623.38|28
1623104740000|2021-06-07 22:25:40|2639.27|2626.27|2638.54|2625.54|2639.45|2626.45|2638.54|2625.54|31
1623104750000|2021-06-07 22:25:50|2638.52|2625.52|2637.98|2624.98|2639.09|2626.09|2637.98|2624.98|31
1623104760000|2021-06-07 22:26:00|2637.99|2624.99|2636.09|2623.09|2638.08|2625.08|2636.09|2623.09|32
1623104770000|2021-06-07 22:26:10|2635.99|2622.99|2634.21|2621.21|2636.19|2623.19|2634.03|2621.03|32
1623104780000|2021-06-07 22:26:20|2634.14|2621.14|2630.21|2617.21|2634.16|2621.16|2630.21|2617.21|37
1623104790000|2021-06-07 22:26:30|2630.3|2617.3|2630.28|2617.28|2631.04|2618.04|2629.24|2616.24|38
1623104800000|2021-06-07 22:26:40|2630.37|2617.37|2631.78|2618.78|2632.24|2619.24|2630.37|2617.37|37
1623104810000|2021-06-07 22:26:50|2631.71|2618.71|2632.64|2619.64|2632.64|2619.64|2631.71|2618.71|36
1623104820000|2021-06-07 22:27:00|2632.54|2619.54|2632.86|2619.86|2634.67|2621.67|2632.54|2619.54|37
1623104830000|2021-06-07 22:27:10|2632.87|2619.87|2632.37|2619.37|2632.91|2619.91|2632.22|2619.22|29
1623104840000|2021-06-07 22:27:20|2632.38|2619.38|2632.41|2619.41|2633.19|2620.19|2631.85|2618.85|34
1623104850000|2021-06-07 22:27:30|2632.16|2619.16|2632.01|2619.01|2633.48|2620.48|2631.66|2618.66|38
1623104860000|2021-06-07 22:27:40|2632.04|2619.04|2632.67|2619.67|2633.47|2620.47|2631.7|2618.7|40
1623104870000|2021-06-07 22:27:50|2632.77|2619.77|2633.28|2620.28|2633.48|2620.48|2631.82|2618.82|37
1623104880000|2021-06-07 22:28:00|2633.39|2620.39|2631|2618|2633.76|2620.76|2631|2618|38
1623104890000|2021-06-07 22:28:10|2631.13|2618.13|2630.77|2617.77|2631.9|2618.9|2630.69|2617.69|37
1623104900000|2021-06-07 22:28:20|2630.73|2617.73|2630.03|2617.03|2630.83|2617.83|2629.47|2616.47|34
1623104910000|2021-06-07 22:28:30|2630.45|2617.45|2629.49|2616.49|2630.45|2617.45|2629.36|2616.36|39
1623104920000|2021-06-07 22:28:40|2629.47|2616.47|2630|2617|2630.19|2617.19|2629.47|2616.47|33
1623104930000|2021-06-07 22:28:50|2629.95|2616.95|2630.37|2617.37|2630.37|2617.37|2629.56|2616.56|38
1623104940000|2021-06-07 22:29:00|2630.42|2617.42|2630.28|2617.28|2630.76|2617.76|2630.13|2617.13|23
1623104950000|2021-06-07 22:29:10|2630.24|2617.24|2630.15|2617.15|2630.24|2617.24|2629.76|2616.76|27
1623104960000|2021-06-07 22:29:20|2630.06|2617.06|2630.99|2617.99|2630.99|2617.99|2629.91|2616.91|30
1623104970000|2021-06-07 22:29:30|2631.26|2618.26|2631.56|2618.56|2631.79|2618.79|2631.24|2618.24|27
1623104980000|2021-06-07 22:29:40|2632.17|2619.17|2632.02|2619.02|2632.71|2619.71|2631.59|2618.59|34
1623104990000|2021-06-07 22:29:50|2632.03|2619.03|2633.2|2620.2|2633.6|2620.6|2632.01|2619.01|29
1623105000000|2021-06-07 22:30:00|2633.61|2620.61|2633.01|2620.01|2633.61|2620.61|2631.37|2618.37|35
1623105010000|2021-06-07 22:30:10|2633.02|2620.02|2633.68|2620.68|2633.91|2620.91|2633|2620|38
1623105020000|2021-06-07 22:30:20|2633.74|2620.74|2633.79|2620.79|2634.28|2621.28|2633.5|2620.5|32
1623105030000|2021-06-07 22:30:30|2633.82|2620.82|2634.96|2621.96|2635.73|2622.73|2633.82|2620.82|37
1623105040000|2021-06-07 22:30:40|2634.61|2621.61|2634.95|2621.95|2635.3|2622.3|2634.57|2621.57|34
1623105050000|2021-06-07 22:30:50|2635.06|2622.06|2636|2623|2636.01|2623.01|2634.97|2621.97|33
1623105060000|2021-06-07 22:31:00|2635.84|2622.84|2630.94|2617.94|2635.84|2622.84|2630.44|2617.44|37
1623105070000|2021-06-07 22:31:10|2631.03|2618.03|2629.76|2616.76|2631.57|2618.57|2629.37|2616.37|39
1623105080000|2021-06-07 22:31:20|2629.88|2616.88|2626.49|2613.49|2629.88|2616.88|2626.49|2613.49|37
1623105090000|2021-06-07 22:31:30|2626.48|2613.48|2626.39|2613.39|2627.01|2614.01|2626.32|2613.32|38
1623105100000|2021-06-07 22:31:40|2626.21|2613.21|2625.64|2612.64|2626.22|2613.22|2624.37|2611.37|38
1623105110000|2021-06-07 22:31:50|2625.6|2612.6|2626.9|2613.9|2626.9|2613.9|2625.46|2612.46|34
1623105120000|2021-06-07 22:32:00|2626.53|2613.53|2626.5|2613.5|2628.05|2615.05|2626.5|2613.5|38
1623105130000|2021-06-07 22:32:10|2626.42|2613.42|2625.53|2612.53|2626.42|2613.42|2624.95|2611.95|38
1623105140000|2021-06-07 22:32:20|2624.88|2611.88|2620.42|2607.42|2624.88|2611.88|2620.38|2607.38|38
1623105150000|2021-06-07 22:32:30|2619.86|2606.86|2622.42|2609.42|2623.38|2610.38|2619.86|2606.86|37
1623105160000|2021-06-07 22:32:40|2623.17|2610.17|2622.88|2609.88|2623.66|2610.66|2621.09|2608.09|37
1623105170000|2021-06-07 22:32:50|2623.12|2610.12|2620.45|2607.45|2624.1|2611.1|2620.45|2607.45|39
1623105180000|2021-06-07 22:33:00|2620.32|2607.32|2621.11|2608.11|2623.87|2610.87|2620.32|2607.32|40
1623105190000|2021-06-07 22:33:10|2621.01|2608.01|2622.59|2609.59|2623.51|2610.51|2621.01|2608.01|40
1623105200000|2021-06-07 22:33:20|2622.6|2609.6|2623.63|2610.63|2623.66|2610.66|2622.43|2609.43|39
1623105210000|2021-06-07 22:33:30|2624.08|2611.08|2623.62|2610.62|2624.59|2611.59|2623.39|2610.39|35
1623105220000|2021-06-07 22:33:40|2624.25|2611.25|2623.15|2610.15|2624.35|2611.35|2622.91|2609.91|34
1623105230000|2021-06-07 22:33:50|2623.08|2610.08|2624.55|2611.55|2624.64|2611.64|2623.02|2610.02|34
1623105240000|2021-06-07 22:34:00|2624.34|2611.34|2625.21|2612.21|2627.4|2614.4|2623.96|2610.96|35
1623105250000|2021-06-07 22:34:10|2624.82|2611.82|2626.57|2613.57|2627.4|2614.4|2624.78|2611.78|38
1623105260000|2021-06-07 22:34:20|2626.41|2613.41|2627.35|2614.35|2627.66|2614.66|2626.4|2613.4|35
1623105270000|2021-06-07 22:34:30|2627.29|2614.29|2627.14|2614.14|2627.95|2614.95|2626.73|2613.73|35
1623105280000|2021-06-07 22:34:40|2626.78|2613.78|2626.51|2613.51|2627.12|2614.12|2626.32|2613.32|31
1623105290000|2021-06-07 22:34:50|2626.73|2613.73|2626.84|2613.84|2628.11|2615.11|2626.43|2613.43|34
1623105300000|2021-06-07 22:35:00|2626.94|2613.94|2624.83|2611.83|2626.96|2613.96|2623.91|2610.91|38
1623105310000|2021-06-07 22:35:10|2624.95|2611.95|2623.41|2610.41|2624.95|2611.95|2623.16|2610.16|35
1623105320000|2021-06-07 22:35:20|2623.25|2610.25|2622.62|2609.62|2623.59|2610.59|2621.43|2608.43|35
1623105330000|2021-06-07 22:35:30|2622.61|2609.61|2620.42|2607.42|2622.89|2609.89|2620.39|2607.39|39
1623105340000|2021-06-07 22:35:40|2620.22|2607.22|2621|2608|2622.11|2609.11|2620.22|2607.22|40
1623105350000|2021-06-07 22:35:50|2620.96|2607.96|2619.69|2606.69|2622.5|2609.5|2619.58|2606.58|40
1623105360000|2021-06-07 22:36:00|2619.67|2606.67|2620.64|2607.64|2621.42|2608.42|2619.5|2606.5|39
1623105370000|2021-06-07 22:36:10|2620.03|2607.03|2620.28|2607.28|2621.04|2608.04|2619.96|2606.96|37
1623105380000|2021-06-07 22:36:20|2620.15|2607.15|2617.76|2604.76|2620.53|2607.53|2617.76|2604.76|37
1623105390000|2021-06-07 22:36:30|2617.84|2604.84|2617.82|2604.82|2617.95|2604.95|2616.21|2603.21|39
1623105400000|2021-06-07 22:36:40|2617.92|2604.92|2618.61|2605.61|2619.15|2606.15|2617.7|2604.7|38
1623105410000|2021-06-07 22:36:50|2618.47|2605.47|2617.58|2604.58|2618.47|2605.47|2616.26|2603.26|36
1623105420000|2021-06-07 22:37:00|2617.63|2604.63|2612.17|2599.17|2617.81|2604.81|2612.17|2599.17|39
1623105430000|2021-06-07 22:37:10|2612.45|2599.45|2615.76|2602.76|2616.64|2603.64|2612.45|2599.45|39
1623105440000|2021-06-07 22:37:20|2615.45|2602.45|2617.16|2604.16|2618.39|2605.39|2615.4|2602.4|40
1623105450000|2021-06-07 22:37:30|2617.31|2604.31|2616.06|2603.06|2617.59|2604.59|2614.99|2601.99|32
1623105460000|2021-06-07 22:37:40|2616.04|2603.04|2616.04|2603.04|2616.7|2603.7|2614.75|2601.75|31
1623105470000|2021-06-07 22:37:50|2615.89|2602.89|2614.7|2601.7|2615.99|2602.99|2614.7|2601.7|25
1623105480000|2021-06-07 22:38:00|2614.92|2601.92|2615.83|2602.83|2618.13|2605.13|2614.92|2601.92|37
1623105490000|2021-06-07 22:38:10|2616.46|2603.46|2613.36|2600.36|2616.59|2603.59|2613.34|2600.34|36
1623105500000|2021-06-07 22:38:20|2613.26|2600.26|2613.95|2600.95|2614.63|2601.63|2612.35|2599.35|35
1623105510000|2021-06-07 22:38:30|2613.94|2600.94|2611.95|2598.95|2613.94|2600.94|2611.82|2598.82|37
1623105520000|2021-06-07 22:38:40|2611.9|2598.9|2612.13|2599.13|2612.68|2599.68|2611.88|2598.88|38
1623105530000|2021-06-07 22:38:50|2612.04|2599.04|2611.32|2598.32|2613.15|2600.15|2609.24|2596.24|38
1623105540000|2021-06-07 22:39:00|2610.42|2597.42|2612.23|2599.23|2612.7|2599.7|2608.38|2595.38|38
1623105550000|2021-06-07 22:39:10|2612.45|2599.45|2613.75|2600.75|2614.13|2601.13|2611.72|2598.72|39
1623105560000|2021-06-07 22:39:20|2613.76|2600.76|2615.27|2602.27|2616.14|2603.14|2613.68|2600.68|40
1623105570000|2021-06-07 22:39:30|2615.2|2602.2|2616.49|2603.49|2616.86|2603.86|2614.91|2601.91|28
1623105580000|2021-06-07 22:39:40|2616.66|2603.66|2617.67|2604.67|2617.94|2604.94|2616.5|2603.5|36
1623105590000|2021-06-07 22:39:50|2617.7|2604.7|2619.16|2606.16|2619.3|2606.3|2617.15|2604.15|33
1623105600000|2021-06-07 22:40:00|2619.27|2606.27|2621.93|2608.93|2621.93|2608.93|2618.44|2605.44|40
1623105610000|2021-06-07 22:40:10|2622.05|2609.05|2622.95|2609.95|2623.52|2610.52|2621.3|2608.3|39
1623105620000|2021-06-07 22:40:20|2622.79|2609.79|2625.46|2612.46|2625.46|2612.46|2621.72|2608.72|36
1623105630000|2021-06-07 22:40:30|2625.25|2612.25|2625.41|2612.41|2625.47|2612.47|2624.77|2611.77|38
1623105640000|2021-06-07 22:40:40|2625.26|2612.26|2623.9|2610.9|2625.3|2612.3|2623.68|2610.68|34
1623105650000|2021-06-07 22:40:50|2623.89|2610.89|2621.06|2608.06|2623.89|2610.89|2621.05|2608.05|38
1623105660000|2021-06-07 22:41:00|2621.22|2608.22|2619.45|2606.45|2622.55|2609.55|2619.45|2606.45|36
1623105670000|2021-06-07 22:41:10|2619.23|2606.23|2618.22|2605.22|2619.23|2606.23|2617.39|2604.39|38
1623105680000|2021-06-07 22:41:20|2618.39|2605.39|2618.15|2605.15|2619.14|2606.14|2617.98|2604.98|33
1623105690000|2021-06-07 22:41:30|2618.13|2605.13|2618.34|2605.34|2618.68|2605.68|2617.95|2604.95|35
1623105700000|2021-06-07 22:41:40|2618.31|2605.31|2618.73|2605.73|2620.45|2607.45|2618.24|2605.24|36
1623105710000|2021-06-07 22:41:50|2618.74|2605.74|2618.12|2605.12|2619.61|2606.61|2618.08|2605.08|37
1623105720000|2021-06-07 22:42:00|2618.15|2605.15|2615.74|2602.74|2618.37|2605.37|2615.22|2602.22|39
1623105730000|2021-06-07 22:42:10|2615.72|2602.72|2615.05|2602.05|2616.14|2603.14|2614.94|2601.94|28
1623105740000|2021-06-07 22:42:20|2615.12|2602.12|2615.22|2602.22|2615.3|2602.3|2614.09|2601.09|32
1623105750000|2021-06-07 22:42:30|2615.13|2602.13|2614.38|2601.38|2615.45|2602.45|2614.25|2601.25|27
1623105760000|2021-06-07 22:42:40|2614.4|2601.4|2613.77|2600.77|2614.52|2601.52|2613.62|2600.62|28
1623105770000|2021-06-07 22:42:50|2613.79|2600.79|2614.07|2601.07|2614.91|2601.91|2613.78|2600.78|31
1623105780000|2021-06-07 22:43:00|2614.17|2601.17|2616.74|2603.74|2616.74|2603.74|2614.17|2601.17|38
1623105790000|2021-06-07 22:43:10|2616.57|2603.57|2617.32|2604.32|2617.58|2604.58|2616.57|2603.57|37
1623105800000|2021-06-07 22:43:20|2617.38|2604.38|2615.6|2602.6|2617.42|2604.42|2615.54|2602.54|32
1623105810000|2021-06-07 22:43:30|2615.57|2602.57|2616.38|2603.38|2616.38|2603.38|2615.57|2602.57|29
1623105820000|2021-06-07 22:43:40|2616.37|2603.37|2615.32|2602.32|2616.45|2603.45|2614.52|2601.52|28
1623105830000|2021-06-07 22:43:50|2615.31|2602.31|2615.45|2602.45|2616.21|2603.21|2615.24|2602.24|32
1623105840000|2021-06-07 22:44:00|2615.5|2602.5|2615.88|2602.88|2616.39|2603.39|2614.51|2601.51|37
1623105850000|2021-06-07 22:44:10|2615.9|2602.9|2616.15|2603.15|2616.73|2603.73|2615.28|2602.28|37
1623105860000|2021-06-07 22:44:20|2615.87|2602.87|2615.14|2602.14|2615.88|2602.88|2615.1|2602.1|36
1623105870000|2021-06-07 22:44:30|2615.13|2602.13|2615.55|2602.55|2615.7|2602.7|2614.87|2601.87|25
1623105880000|2021-06-07 22:44:40|2615.62|2602.62|2616.34|2603.34|2616.51|2603.51|2615.18|2602.18|32
1623105890000|2021-06-07 22:44:50|2616.48|2603.48|2616.42|2603.42|2616.74|2603.74|2615.21|2602.21|29
1623105900000|2021-06-07 22:45:00|2616.38|2603.38|2619.43|2606.43|2619.43|2606.43|2616.38|2603.38|38
1623105910000|2021-06-07 22:45:10|2619.44|2606.44|2621.77|2608.77|2621.77|2608.77|2619.34|2606.34|36
1623105920000|2021-06-07 22:45:20|2623.25|2610.25|2623.85|2610.85|2624.36|2611.36|2622.34|2609.34|39
1623105930000|2021-06-07 22:45:30|2623.93|2610.93|2627.6|2614.6|2627.6|2614.6|2623.93|2610.93|37
1623105940000|2021-06-07 22:45:40|2627.46|2614.46|2627.81|2614.81|2629.27|2616.27|2627.46|2614.46|38
1623105950000|2021-06-07 22:45:50|2627.7|2614.7|2629.18|2616.18|2629.63|2616.63|2627.6|2614.6|35
1623105960000|2021-06-07 22:46:00|2628.93|2615.93|2626.19|2613.19|2629.04|2616.04|2626.19|2613.19|34
1623105970000|2021-06-07 22:46:10|2626.31|2613.31|2628.27|2615.27|2628.27|2615.27|2626.03|2613.03|32
1623105980000|2021-06-07 22:46:20|2628.28|2615.28|2631.06|2618.06|2631.14|2618.14|2628.11|2615.11|35
1623105990000|2021-06-07 22:46:30|2630.7|2617.7|2630.82|2617.82|2631.34|2618.34|2629.56|2616.56|39
1623106000000|2021-06-07 22:46:40|2630.85|2617.85|2629.88|2616.88|2631.28|2618.28|2629.07|2616.07|38
1623106010000|2021-06-07 22:46:50|2629.77|2616.77|2628.91|2615.91|2630.07|2617.07|2628.86|2615.86|36
1623106020000|2021-06-07 22:47:00|2628.92|2615.92|2627.56|2614.56|2629.38|2616.38|2626.91|2613.91|36
1623106030000|2021-06-07 22:47:10|2627.53|2614.53|2626.26|2613.26|2628.31|2615.31|2625.78|2612.78|39
1623106040000|2021-06-07 22:47:20|2626.24|2613.24|2626.59|2613.59|2627.11|2614.11|2626.02|2613.02|40
1623106050000|2021-06-07 22:47:30|2626.76|2613.76|2626.58|2613.58|2627.03|2614.03|2626.43|2613.43|32
1623106060000|2021-06-07 22:47:40|2626.62|2613.62|2625.27|2612.27|2627.08|2614.08|2625.15|2612.15|35
1623106070000|2021-06-07 22:47:50|2625.14|2612.14|2625.59|2612.59|2625.93|2612.93|2625.14|2612.14|37
1623106080000|2021-06-07 22:48:00|2625.6|2612.6|2623.67|2610.67|2626|2613|2623.57|2610.57|35
1623106090000|2021-06-07 22:48:10|2623.55|2610.55|2623.38|2610.38|2623.79|2610.79|2622.74|2609.74|39
1623106100000|2021-06-07 22:48:20|2623.36|2610.36|2622.87|2609.87|2623.36|2610.36|2622.74|2609.74|33
1623106110000|2021-06-07 22:48:30|2622.76|2609.76|2623.5|2610.5|2623.54|2610.54|2622.75|2609.75|35
1623106120000|2021-06-07 22:48:40|2623.52|2610.52|2626.29|2613.29|2626.29|2613.29|2623.52|2610.52|34
1623106130000|2021-06-07 22:48:50|2626.58|2613.58|2626.32|2613.32|2627.75|2614.75|2625.7|2612.7|37
1623106140000|2021-06-07 22:49:00|2626.18|2613.18|2625.7|2612.7|2626.46|2613.46|2625|2612|38
1623106150000|2021-06-07 22:49:10|2625.69|2612.69|2627.63|2614.63|2628.62|2615.62|2625.48|2612.48|33
1623106160000|2021-06-07 22:49:20|2627.62|2614.62|2629.64|2616.64|2629.64|2616.64|2627.62|2614.62|37
1623106170000|2021-06-07 22:49:30|2629.56|2616.56|2629.99|2616.99|2630.34|2617.34|2628.83|2615.83|39
1623106180000|2021-06-07 22:49:40|2630.02|2617.02|2628.87|2615.87|2630.05|2617.05|2628.87|2615.87|33
1623106190000|2021-06-07 22:49:50|2628.89|2615.89|2628.44|2615.44|2629.14|2616.14|2628.01|2615.01|36
1623106200000|2021-06-07 22:50:00|2628.52|2615.52|2630.43|2617.43|2630.43|2617.43|2628.49|2615.49|37
1623106210000|2021-06-07 22:50:10|2630.36|2617.36|2631.25|2618.25|2631.25|2618.25|2630.13|2617.13|37
1623106220000|2021-06-07 22:50:20|2631.5|2618.5|2631.47|2618.47|2631.69|2618.69|2631.36|2618.36|30
1623106230000|2021-06-07 22:50:30|2631.48|2618.48|2632.48|2619.48|2632.51|2619.51|2630.77|2617.77|34
1623106240000|2021-06-07 22:50:40|2632.5|2619.5|2634.36|2621.36|2634.45|2621.45|2632.38|2619.38|35
1623106250000|2021-06-07 22:50:50|2634.41|2621.41|2632.63|2619.63|2634.79|2621.79|2632.63|2619.63|40
1623106260000|2021-06-07 22:51:00|2632.6|2619.6|2630.09|2617.09|2632.7|2619.7|2629.26|2616.26|37
1623106270000|2021-06-07 22:51:10|2630.17|2617.17|2631.28|2618.28|2631.59|2618.59|2629.52|2616.52|36
1623106280000|2021-06-07 22:51:20|2631.26|2618.26|2632.4|2619.4|2632.47|2619.47|2631.26|2618.26|31
1623106290000|2021-06-07 22:51:30|2632.34|2619.34|2632.73|2619.73|2632.73|2619.73|2632.26|2619.26|29
1623106300000|2021-06-07 22:51:40|2632.69|2619.69|2631.36|2618.36|2632.88|2619.88|2631.04|2618.04|35
1623106310000|2021-06-07 22:51:50|2631.44|2618.44|2630.97|2617.97|2631.56|2618.56|2630.97|2617.97|29
1623106320000|2021-06-07 22:52:00|2630.96|2617.96|2629.73|2616.73|2630.96|2617.96|2629.59|2616.59|30
1623106330000|2021-06-07 22:52:10|2629.79|2616.79|2629.3|2616.3|2631.12|2618.12|2628.95|2615.95|31
1623106340000|2021-06-07 22:52:20|2629.15|2616.15|2628.04|2615.04|2629.16|2616.16|2628.04|2615.04|34
1623106350000|2021-06-07 22:52:30|2628|2615|2627.36|2614.36|2628.41|2615.41|2627.36|2614.36|31
1623106360000|2021-06-07 22:52:40|2627.39|2614.39|2627.77|2614.77|2628.65|2615.65|2627.34|2614.34|35
1623106370000|2021-06-07 22:52:50|2627.84|2614.84|2625.45|2612.45|2627.84|2614.84|2624.28|2611.28|35
1623106380000|2021-06-07 22:53:00|2625.56|2612.56|2625.29|2612.29|2625.91|2612.91|2624.95|2611.95|36
1623106390000|2021-06-07 22:53:10|2625.28|2612.28|2622.51|2609.51|2625.37|2612.37|2622.34|2609.34|40
1623106400000|2021-06-07 22:53:20|2622.57|2609.57|2623.71|2610.71|2623.95|2610.95|2622.34|2609.34|37
1623106410000|2021-06-07 22:53:30|2623.5|2610.5|2625.3|2612.3|2625.45|2612.45|2623.25|2610.25|35
1623106420000|2021-06-07 22:53:40|2625.44|2612.44|2626.16|2613.16|2626.32|2613.32|2624.58|2611.58|38
1623106430000|2021-06-07 22:53:50|2625.98|2612.98|2624.38|2611.38|2625.99|2612.99|2623.84|2610.84|37
1623106440000|2021-06-07 22:54:00|2624.33|2611.33|2623.02|2610.02|2624.55|2611.55|2622.72|2609.72|37
1623106450000|2021-06-07 22:54:10|2623.15|2610.15|2623.18|2610.18|2624|2611|2623.12|2610.12|37
1623106460000|2021-06-07 22:54:20|2623.11|2610.11|2623.44|2610.44|2623.69|2610.69|2622.86|2609.86|33
1623106470000|2021-06-07 22:54:30|2623.1|2610.1|2621.81|2608.81|2623.37|2610.37|2621.56|2608.56|36
1623106480000|2021-06-07 22:54:40|2621.84|2608.84|2622.52|2609.52|2622.94|2609.94|2621.84|2608.84|32
1623106490000|2021-06-07 22:54:50|2622.34|2609.34|2621.55|2608.55|2622.41|2609.41|2621.04|2608.04|30
1623106500000|2021-06-07 22:55:00|2621.58|2608.58|2622.58|2609.58|2623.32|2610.32|2621.54|2608.54|30
1623106510000|2021-06-07 22:55:10|2622.74|2609.74|2624.5|2611.5|2624.5|2611.5|2622.58|2609.58|36
1623106520000|2021-06-07 22:55:20|2624.52|2611.52|2625.02|2612.02|2625.79|2612.79|2624.52|2611.52|36
1623106530000|2021-06-07 22:55:30|2625.09|2612.09|2625.15|2612.15|2626.61|2613.61|2624.95|2611.95|29
1623106540000|2021-06-07 22:55:40|2625.49|2612.49|2625.75|2612.75|2626.95|2613.95|2624.57|2611.57|36
1623106550000|2021-06-07 22:55:50|2625.83|2612.83|2628.77|2615.77|2629.84|2616.84|2625.83|2612.83|37
1623106560000|2021-06-07 22:56:00|2628.68|2615.68|2630.88|2617.88|2630.95|2617.95|2628.21|2615.21|37
1623106570000|2021-06-07 22:56:10|2630.9|2617.9|2633.04|2620.04|2634.17|2621.17|2630.9|2617.9|37
1623106580000|2021-06-07 22:56:20|2632.92|2619.92|2635.47|2622.47|2635.47|2622.47|2632.19|2619.19|39
1623106590000|2021-06-07 22:56:30|2634.07|2621.07|2635.08|2622.08|2635.73|2622.73|2633.72|2620.72|35
1623106600000|2021-06-07 22:56:40|2634.97|2621.97|2635.15|2622.15|2635.58|2622.58|2633.79|2620.79|38
1623106610000|2021-06-07 22:56:50|2634.61|2621.61|2634.1|2621.1|2634.92|2621.92|2633.83|2620.83|39
1623106620000|2021-06-07 22:57:00|2634.09|2621.09|2635.93|2622.93|2636.12|2623.12|2634|2621|31
1623106630000|2021-06-07 22:57:10|2635.87|2622.87|2634.45|2621.45|2636.01|2623.01|2634.45|2621.45|30
1623106640000|2021-06-07 22:57:20|2634.63|2621.63|2633.07|2620.07|2634.63|2621.63|2632.89|2619.89|35
1623106650000|2021-06-07 22:57:30|2632.93|2619.93|2634.32|2621.32|2635.13|2622.13|2632.31|2619.31|39
1623106660000|2021-06-07 22:57:40|2634.35|2621.35|2634.4|2621.4|2634.49|2621.49|2633.85|2620.85|29
1623106670000|2021-06-07 22:57:50|2634.36|2621.36|2635.58|2622.58|2635.58|2622.58|2634.36|2621.36|29
1623106680000|2021-06-07 22:58:00|2635.49|2622.49|2635.44|2622.44|2636.57|2623.57|2635.44|2622.44|37
1623106690000|2021-06-07 22:58:10|2635.38|2622.38|2635.51|2622.51|2635.94|2622.94|2635.26|2622.26|33
1623106700000|2021-06-07 22:58:20|2635.41|2622.41|2635.56|2622.56|2635.84|2622.84|2635.39|2622.39|37
1623106710000|2021-06-07 22:58:30|2635.55|2622.55|2635.87|2622.87|2636.08|2623.08|2635.47|2622.47|33
1623106720000|2021-06-07 22:58:40|2635.86|2622.86|2637.16|2624.16|2637.17|2624.17|2635.85|2622.85|34
1623106730000|2021-06-07 22:58:50|2637.21|2624.21|2633.8|2620.8|2637.33|2624.33|2633.32|2620.32|34
1623106740000|2021-06-07 22:59:00|2633.81|2620.81|2632.36|2619.36|2633.81|2620.81|2631.28|2618.28|38
1623106750000|2021-06-07 22:59:10|2632.41|2619.41|2632.19|2619.19|2632.75|2619.75|2631.43|2618.43|38
1623106760000|2021-06-07 22:59:20|2632.05|2619.05|2633.43|2620.43|2633.43|2620.43|2632.05|2619.05|37
1623106770000|2021-06-07 22:59:30|2633.37|2620.37|2633.49|2620.49|2634.75|2621.75|2633.35|2620.35|34
1623106780000|2021-06-07 22:59:40|2633.44|2620.44|2634.3|2621.3|2634.42|2621.42|2633.23|2620.23|34
1623106790000|2021-06-07 22:59:50|2634.23|2621.23|2634.69|2621.69|2634.92|2621.92|2633.38|2620.38|34
1623106800000|2021-06-07 23:00:00|2634.57|2621.57|2630.75|2617.75|2634.57|2621.57|2630.02|2617.02|39
1623106810000|2021-06-07 23:00:10|2630.82|2617.82|2630.11|2617.11|2630.92|2617.92|2629.95|2616.95|38
1623106820000|2021-06-07 23:00:20|2630.09|2617.09|2630.94|2617.94|2631.13|2618.13|2630.04|2617.04|34
1623106830000|2021-06-07 23:00:30|2631.17|2618.17|2629.9|2616.9|2631.17|2618.17|2629.9|2616.9|35
1623106840000|2021-06-07 23:00:40|2629.69|2616.69|2627.36|2614.36|2630.02|2617.02|2626.82|2613.82|36
1623106850000|2021-06-07 23:00:50|2627.13|2614.13|2629.14|2616.14|2629.14|2616.14|2626.72|2613.72|36
1623106860000|2021-06-07 23:01:00|2629.33|2616.33|2629.25|2616.25|2629.69|2616.69|2628.01|2615.01|35
1623106870000|2021-06-07 23:01:10|2629.27|2616.27|2629.08|2616.08|2629.73|2616.73|2628.22|2615.22|37
1623106880000|2021-06-07 23:01:20|2629|2616|2627.51|2614.51|2629|2616|2627.17|2614.17|37
1623106890000|2021-06-07 23:01:30|2627.56|2614.56|2627.32|2614.32|2628.04|2615.04|2627.3|2614.3|32
1623106900000|2021-06-07 23:01:40|2627.31|2614.31|2627.28|2614.28|2627.38|2614.38|2627.08|2614.08|25
1623106910000|2021-06-07 23:01:50|2627.41|2614.41|2629.52|2616.52|2629.52|2616.52|2627.41|2614.41|31
1623106920000|2021-06-07 23:02:00|2629.46|2616.46|2631.27|2618.27|2631.79|2618.79|2629.33|2616.33|39
1623106930000|2021-06-07 23:02:10|2631.3|2618.3|2630.04|2617.04|2631.88|2618.88|2629.96|2616.96|35
1623106940000|2021-06-07 23:02:20|2630.14|2617.14|2629.05|2616.05|2630.73|2617.73|2629.05|2616.05|38
1623106950000|2021-06-07 23:02:30|2629.11|2616.11|2627.9|2614.9|2629.16|2616.16|2627.9|2614.9|33
1623106960000|2021-06-07 23:02:40|2627.87|2614.87|2628.65|2615.65|2628.88|2615.88|2627.87|2614.87|28
1623106970000|2021-06-07 23:02:50|2629.07|2616.07|2628.75|2615.75|2629.26|2616.26|2628.22|2615.22|37
1623106980000|2021-06-07 23:03:00|2628.71|2615.71|2628.49|2615.49|2628.8|2615.8|2628.29|2615.29|25
1623106990000|2021-06-07 23:03:10|2628.48|2615.48|2628.79|2615.79|2629.54|2616.54|2628.34|2615.34|31
1623107000000|2021-06-07 23:03:20|2628.8|2615.8|2628.61|2615.61|2628.96|2615.96|2628.37|2615.37|35
1623107010000|2021-06-07 23:03:30|2628.67|2615.67|2628.79|2615.79|2628.81|2615.81|2628.31|2615.31|35
1623107020000|2021-06-07 23:03:40|2628.7|2615.7|2629.71|2616.71|2629.84|2616.84|2628.7|2615.7|27
1623107030000|2021-06-07 23:03:50|2629.6|2616.6|2629.97|2616.97|2630.12|2617.12|2629.51|2616.51|32
1623107040000|2021-06-07 23:04:00|2629.87|2616.87|2628.2|2615.2|2630.05|2617.05|2628.1|2615.1|32
1623107050000|2021-06-07 23:04:10|2628.22|2615.22|2627.01|2614.01|2628.22|2615.22|2627|2614|32
1623107060000|2021-06-07 23:04:20|2626.98|2613.98|2627.5|2614.5|2627.79|2614.79|2626.88|2613.88|25
1623107070000|2021-06-07 23:04:30|2627.7|2614.7|2629.51|2616.51|2629.54|2616.54|2627.45|2614.45|33
1623107080000|2021-06-07 23:04:40|2629.46|2616.46|2628.22|2615.22|2629.5|2616.5|2627.61|2614.61|32
1623107090000|2021-06-07 23:04:50|2628.27|2615.27|2627.5|2614.5|2628.46|2615.46|2627.5|2614.5|34
1623107100000|2021-06-07 23:05:00|2627.49|2614.49|2626.46|2613.46|2628.2|2615.2|2626.46|2613.46|37
1623107110000|2021-06-07 23:05:10|2626.93|2613.93|2625.19|2612.19|2626.93|2613.93|2625.19|2612.19|25
1623107120000|2021-06-07 23:05:20|2625.01|2612.01|2624.93|2611.93|2625.93|2612.93|2624.61|2611.61|35
1623107130000|2021-06-07 23:05:30|2624.74|2611.74|2624.92|2611.92|2625.17|2612.17|2624.16|2611.16|32
1623107140000|2021-06-07 23:05:40|2624.91|2611.91|2624.75|2611.75|2625.61|2612.61|2624.72|2611.72|31
1623107150000|2021-06-07 23:05:50|2624.98|2611.98|2625.03|2612.03|2625.05|2612.05|2624.63|2611.63|33
1623107160000|2021-06-07 23:06:00|2625.06|2612.06|2621.73|2608.73|2625.06|2612.06|2621.73|2608.73|37
1623107170000|2021-06-07 23:06:10|2621.76|2608.76|2622.15|2609.15|2622.67|2609.67|2621.75|2608.75|38
1623107180000|2021-06-07 23:06:20|2622.2|2609.2|2624.62|2611.62|2624.63|2611.63|2622.16|2609.16|36
1623107190000|2021-06-07 23:06:30|2624.67|2611.67|2626.01|2613.01|2626.01|2613.01|2624.67|2611.67|40
1623107200000|2021-06-07 23:06:40|2626.06|2613.06|2625.07|2612.07|2626.12|2613.12|2625.07|2612.07|34
1623107210000|2021-06-07 23:06:50|2625.08|2612.08|2626.87|2613.87|2626.98|2613.98|2625.08|2612.08|30
1623107220000|2021-06-07 23:07:00|2626.94|2613.94|2625.5|2612.5|2627.05|2614.05|2625.5|2612.5|35
1623107230000|2021-06-07 23:07:10|2625.61|2612.61|2627.9|2614.9|2628.18|2615.18|2625.59|2612.59|32
1623107240000|2021-06-07 23:07:20|2627.89|2614.89|2629.34|2616.34|2629.34|2616.34|2627.17|2614.17|30
1623107250000|2021-06-07 23:07:30|2628.56|2615.56|2632.12|2619.12|2632.12|2619.12|2628.34|2615.34|34
1623107260000|2021-06-07 23:07:40|2632.25|2619.25|2632.22|2619.22|2633.3|2620.3|2631.46|2618.46|38
1623107270000|2021-06-07 23:07:50|2632.14|2619.14|2632.48|2619.48|2634.2|2621.2|2632.06|2619.06|33
1623107280000|2021-06-07 23:08:00|2632.72|2619.72|2633.54|2620.54|2633.91|2620.91|2632.72|2619.72|39
1623107290000|2021-06-07 23:08:10|2633.43|2620.43|2633|2620|2633.65|2620.65|2633|2620|35
1623107300000|2021-06-07 23:08:20|2633.23|2620.23|2634|2621|2634.08|2621.08|2632.74|2619.74|35
1623107310000|2021-06-07 23:08:30|2634.04|2621.04|2633.76|2620.76|2634.08|2621.08|2633.66|2620.66|26
1623107320000|2021-06-07 23:08:40|2633.8|2620.8|2632.35|2619.35|2633.8|2620.8|2632.21|2619.21|35
1623107330000|2021-06-07 23:08:50|2632.24|2619.24|2631.59|2618.59|2632.67|2619.67|2631.59|2618.59|29
1623107340000|2021-06-07 23:09:00|2631.52|2618.52|2633.93|2620.93|2633.93|2620.93|2631.33|2618.33|38
1623107350000|2021-06-07 23:09:10|2634.53|2621.53|2635.6|2622.6|2635.86|2622.86|2634.42|2621.42|37
1623107360000|2021-06-07 23:09:20|2635.64|2622.64|2635.72|2622.72|2636.14|2623.14|2635.19|2622.19|36
1623107370000|2021-06-07 23:09:30|2635.69|2622.69|2636.53|2623.53|2636.53|2623.53|2635.58|2622.58|31
1623107380000|2021-06-07 23:09:40|2636.44|2623.44|2638.15|2625.15|2638.15|2625.15|2636.43|2623.43|34
1623107390000|2021-06-07 23:09:50|2638.34|2625.34|2638.2|2625.2|2639.74|2626.74|2638.07|2625.07|34
1623107400000|2021-06-07 23:10:00|2638.43|2625.43|2638.83|2625.83|2639.37|2626.37|2637.63|2624.63|39
1623107410000|2021-06-07 23:10:10|2640.09|2627.09|2639.72|2626.72|2641.36|2628.36|2639.63|2626.63|38
1623107420000|2021-06-07 23:10:20|2639.95|2626.95|2638.3|2625.3|2640.53|2627.53|2638.3|2625.3|36
1623107430000|2021-06-07 23:10:30|2638.22|2625.22|2637.89|2624.89|2638.54|2625.54|2637.84|2624.84|39
1623107440000|2021-06-07 23:10:40|2638.04|2625.04|2636.67|2623.67|2638.13|2625.13|2636.67|2623.67|34
1623107450000|2021-06-07 23:10:50|2636.65|2623.65|2637.46|2624.46|2637.65|2624.65|2636.48|2623.48|36
1623107460000|2021-06-07 23:11:00|2637.45|2624.45|2637.83|2624.83|2638.86|2625.86|2637.36|2624.36|30
1623107470000|2021-06-07 23:11:10|2637.81|2624.81|2636.87|2623.87|2637.81|2624.81|2636.5|2623.5|31
1623107480000|2021-06-07 23:11:20|2636.98|2623.98|2636.46|2623.46|2637.47|2624.47|2636.15|2623.15|34
1623107490000|2021-06-07 23:11:30|2636.43|2623.43|2636.93|2623.93|2637.48|2624.48|2635.79|2622.79|36
1623107500000|2021-06-07 23:11:40|2637.04|2624.04|2637.77|2624.77|2637.89|2624.89|2637.03|2624.03|26
1623107510000|2021-06-07 23:11:50|2637.74|2624.74|2636.49|2623.49|2637.84|2624.84|2636.47|2623.47|21
1623107520000|2021-06-07 23:12:00|2636.45|2623.45|2633.78|2620.78|2636.45|2623.45|2633.78|2620.78|27
1623107530000|2021-06-07 23:12:10|2633.55|2620.55|2632.29|2619.29|2633.55|2620.55|2631.71|2618.71|36
1623107540000|2021-06-07 23:12:20|2632.28|2619.28|2632.49|2619.49|2632.49|2619.49|2631.03|2618.03|37
1623107550000|2021-06-07 23:12:30|2632.57|2619.57|2632.61|2619.61|2632.88|2619.88|2631.94|2618.94|32
1623107560000|2021-06-07 23:12:40|2632.58|2619.58|2631.13|2618.13|2632.58|2619.58|2631.13|2618.13|38
1623107570000|2021-06-07 23:12:50|2631.06|2618.06|2631.62|2618.62|2631.62|2618.62|2630.75|2617.75|30
1623107580000|2021-06-07 23:13:00|2631.66|2618.66|2627.25|2614.25|2631.66|2618.66|2626.75|2613.75|37
1623107590000|2021-06-07 23:13:10|2627.06|2614.06|2628.12|2615.12|2628.12|2615.12|2626.61|2613.61|28
1623107600000|2021-06-07 23:13:20|2628.25|2615.25|2627.77|2614.77|2628.69|2615.69|2627.52|2614.52|32
1623107610000|2021-06-07 23:13:30|2627.9|2614.9|2626.97|2613.97|2627.9|2614.9|2626.91|2613.91|28
1623107620000|2021-06-07 23:13:40|2627.16|2614.16|2627.28|2614.28|2627.71|2614.71|2627.07|2614.07|34
1623107630000|2021-06-07 23:13:50|2627.16|2614.16|2626.62|2613.62|2627.52|2614.52|2626.57|2613.57|34
1623107640000|2021-06-07 23:14:00|2626.95|2613.95|2626.69|2613.69|2626.97|2613.97|2626.56|2613.56|32
1623107650000|2021-06-07 23:14:10|2626.82|2613.82|2625.46|2612.46|2626.82|2613.82|2625.35|2612.35|31
1623107660000|2021-06-07 23:14:20|2625.13|2612.13|2625.63|2612.63|2625.63|2612.63|2624.64|2611.64|33
1623107670000|2021-06-07 23:14:30|2626.16|2613.16|2624.87|2611.87|2626.52|2613.52|2624.87|2611.87|38
1623107680000|2021-06-07 23:14:40|2624.89|2611.89|2625.18|2612.18|2625.71|2612.71|2624.89|2611.89|33
1623107690000|2021-06-07 23:14:50|2625.24|2612.24|2624.91|2611.91|2625.35|2612.35|2624.81|2611.81|34
1623107700000|2021-06-07 23:15:00|2624.85|2611.85|2625.54|2612.54|2625.57|2612.57|2624.85|2611.85|30
1623107710000|2021-06-07 23:15:10|2625.75|2612.75|2626.78|2613.78|2628.81|2615.81|2625.75|2612.75|37
1623107720000|2021-06-07 23:15:20|2626.77|2613.77|2626.52|2613.52|2626.93|2613.93|2626.27|2613.27|37
1623107730000|2021-06-07 23:15:30|2626.45|2613.45|2626.87|2613.87|2626.87|2613.87|2626.12|2613.12|34
1623107740000|2021-06-07 23:15:40|2626.85|2613.85|2626.62|2613.62|2627.24|2614.24|2626.18|2613.18|33
1623107750000|2021-06-07 23:15:50|2626.55|2613.55|2627.02|2614.02|2627.02|2614.02|2626.12|2613.12|31
1623107760000|2021-06-07 23:16:00|2627.12|2614.12|2626.26|2613.26|2627.13|2614.13|2626.2|2613.2|34
1623107770000|2021-06-07 23:16:10|2626.46|2613.46|2625.71|2612.71|2626.52|2613.52|2625.68|2612.68|22
1623107780000|2021-06-07 23:16:20|2625.72|2612.72|2626.2|2613.2|2626.26|2613.26|2625.41|2612.41|28
1623107790000|2021-06-07 23:16:30|2626.71|2613.71|2628.89|2615.89|2628.89|2615.89|2626.54|2613.54|37
1623107800000|2021-06-07 23:16:40|2628.99|2615.99|2627.5|2614.5|2628.99|2615.99|2627.42|2614.42|27
1623107810000|2021-06-07 23:16:50|2627.56|2614.56|2626.3|2613.3|2627.56|2614.56|2626.05|2613.05|21
1623107820000|2021-06-07 23:17:00|2626.21|2613.21|2626.34|2613.34|2626.42|2613.42|2625.22|2612.22|35
1623107830000|2021-06-07 23:17:10|2626.05|2613.05|2625.69|2612.69|2626.09|2613.09|2625.32|2612.32|28
1623107840000|2021-06-07 23:17:20|2625.88|2612.88|2624.86|2611.86|2626.03|2613.03|2624.64|2611.64|30
1623107850000|2021-06-07 23:17:30|2624.51|2611.51|2623.18|2610.18|2624.82|2611.82|2623.09|2610.09|29
1623107860000|2021-06-07 23:17:40|2623.12|2610.12|2620.82|2607.82|2623.13|2610.13|2620.82|2607.82|33
1623107870000|2021-06-07 23:17:50|2620.68|2607.68|2621.72|2608.72|2621.76|2608.76|2619.87|2606.87|38
1623107880000|2021-06-07 23:18:00|2622.08|2609.08|2622.35|2609.35|2622.43|2609.43|2621.98|2608.98|32
1623107890000|2021-06-07 23:18:10|2622.09|2609.09|2619.36|2606.36|2622.23|2609.23|2619.18|2606.18|33
1623107900000|2021-06-07 23:18:20|2619.63|2606.63|2619.03|2606.03|2619.63|2606.63|2618.83|2605.83|33
1623107910000|2021-06-07 23:18:30|2618.78|2605.78|2618.55|2605.55|2619.12|2606.12|2618.53|2605.53|34
1623107920000|2021-06-07 23:18:40|2618.59|2605.59|2618.13|2605.13|2618.6|2605.6|2617.92|2604.92|36
1623107930000|2021-06-07 23:18:50|2618.05|2605.05|2620.11|2607.11|2620.11|2607.11|2617.69|2604.69|38
1623107940000|2021-06-07 23:19:00|2620.9|2607.9|2621.64|2608.64|2621.93|2608.93|2620.37|2607.37|38
1623107950000|2021-06-07 23:19:10|2621.65|2608.65|2624.57|2611.57|2624.57|2611.57|2621.58|2608.58|38
1623107960000|2021-06-07 23:19:20|2624.68|2611.68|2623.31|2610.31|2626.17|2613.17|2623.31|2610.31|37
1623107970000|2021-06-07 23:19:30|2623.2|2610.2|2624.27|2611.27|2624.3|2611.3|2622.72|2609.72|35
1623107980000|2021-06-07 23:19:40|2624.3|2611.3|2620.84|2607.84|2624.3|2611.3|2620.61|2607.61|39
1623107990000|2021-06-07 23:19:50|2621.1|2608.1|2618.21|2605.21|2621.55|2608.55|2618.21|2605.21|35
1623108000000|2021-06-07 23:20:00|2617.96|2604.96|2617.97|2604.97|2618.29|2605.29|2617.82|2604.82|36
1623108010000|2021-06-07 23:20:10|2617.88|2604.88|2617.85|2604.85|2617.88|2604.88|2617.12|2604.12|35
1623108020000|2021-06-07 23:20:20|2617.7|2604.7|2616.26|2603.26|2617.95|2604.95|2616.04|2603.04|38
1623108030000|2021-06-07 23:20:30|2616.17|2603.17|2616.33|2603.33|2616.97|2603.97|2615.93|2602.93|36
1623108040000|2021-06-07 23:20:40|2616.39|2603.39|2616.24|2603.24|2616.78|2603.78|2616.02|2603.02|23
1623108050000|2021-06-07 23:20:50|2616.21|2603.21|2616.48|2603.48|2616.79|2603.79|2616.21|2603.21|33
1623108060000|2021-06-07 23:21:00|2616.52|2603.52|2616.5|2603.5|2616.55|2603.55|2615.97|2602.97|31
1623108070000|2021-06-07 23:21:10|2616.38|2603.38|2615.25|2602.25|2616.56|2603.56|2615.22|2602.22|37
1623108080000|2021-06-07 23:21:20|2615.41|2602.41|2618.01|2605.01|2618.01|2605.01|2615.35|2602.35|36
1623108090000|2021-06-07 23:21:30|2618.7|2605.7|2616.89|2603.89|2619.58|2606.58|2616.48|2603.48|37
1623108100000|2021-06-07 23:21:40|2616.88|2603.88|2618.84|2605.84|2619.61|2606.61|2616.83|2603.83|36
1623108110000|2021-06-07 23:21:50|2618.66|2605.66|2617.51|2604.51|2619.36|2606.36|2616.91|2603.91|39
1623108120000|2021-06-07 23:22:00|2617.4|2604.4|2618.86|2605.86|2619.12|2606.12|2617.15|2604.15|37
1623108130000|2021-06-07 23:22:10|2618.83|2605.83|2618.41|2605.41|2618.89|2605.89|2617.76|2604.76|37
1623108140000|2021-06-07 23:22:20|2618.32|2605.32|2618.38|2605.38|2618.39|2605.39|2617.15|2604.15|36
1623108150000|2021-06-07 23:22:30|2618.37|2605.37|2618.66|2605.66|2618.85|2605.85|2618.34|2605.34|30
1623108160000|2021-06-07 23:22:40|2618.67|2605.67|2618.22|2605.22|2618.71|2605.71|2618.02|2605.02|31
1623108170000|2021-06-07 23:22:50|2618.21|2605.21|2618.19|2605.19|2618.95|2605.95|2618.07|2605.07|32
1623108180000|2021-06-07 23:23:00|2618.14|2605.14|2617.76|2604.76|2618.14|2605.14|2617.3|2604.3|33
1623108190000|2021-06-07 23:23:10|2617.52|2604.52|2618.37|2605.37|2618.59|2605.59|2615.91|2602.91|32
1623108200000|2021-06-07 23:23:20|2618.39|2605.39|2616.79|2603.79|2618.39|2605.39|2616.79|2603.79|30
1623108210000|2021-06-07 23:23:30|2616.84|2603.84|2615.07|2602.07|2617.1|2604.1|2615.07|2602.07|34
1623108220000|2021-06-07 23:23:40|2615.69|2602.69|2617.26|2604.26|2617.6|2604.6|2615.69|2602.69|36
1623108230000|2021-06-07 23:23:50|2617.19|2604.19|2616.71|2603.71|2617.19|2604.19|2616.49|2603.49|34
1623108240000|2021-06-07 23:24:00|2616.64|2603.64|2612.28|2599.28|2616.64|2603.64|2611.98|2598.98|38
1623108250000|2021-06-07 23:24:10|2612.27|2599.27|2608.77|2595.77|2612.5|2599.5|2608.77|2595.77|38
1623108260000|2021-06-07 23:24:20|2608.76|2595.76|2609.46|2596.46|2610.3|2597.3|2608.69|2595.69|38
1623108270000|2021-06-07 23:24:30|2609.93|2596.93|2609.97|2596.97|2610.89|2597.89|2609.06|2596.06|38
1623108280000|2021-06-07 23:24:40|2609.9|2596.9|2610.35|2597.35|2611.29|2598.29|2609.75|2596.75|32
1623108290000|2021-06-07 23:24:50|2610.39|2597.39|2608.04|2595.04|2610.39|2597.39|2608.04|2595.04|34
1623108300000|2021-06-07 23:25:00|2607.79|2594.79|2605.11|2592.11|2607.8|2594.8|2605.1|2592.1|37
1623108310000|2021-06-07 23:25:10|2605.13|2592.13|2604.13|2591.13|2605.26|2592.26|2603.74|2590.74|39
1623108320000|2021-06-07 23:25:20|2604.08|2591.08|2602.12|2589.12|2604.08|2591.08|2602.12|2589.12|39
1623108330000|2021-06-07 23:25:30|2601.84|2588.84|2599.15|2586.15|2602.42|2589.42|2599.15|2586.15|38
1623108340000|2021-06-07 23:25:40|2599.41|2586.41|2594.9|2581.9|2599.9|2586.9|2594.9|2581.9|34
1623108350000|2021-06-07 23:25:50|2594.83|2581.83|2595.36|2582.36|2596.94|2583.94|2593.34|2580.34|38
1623108360000|2021-06-07 23:26:00|2594.97|2581.97|2599|2586|2599.63|2586.63|2594.84|2581.84|39
1623108370000|2021-06-07 23:26:10|2599.01|2586.01|2601.39|2588.39|2601.44|2588.44|2598.22|2585.22|39
1623108380000|2021-06-07 23:26:20|2601.51|2588.51|2601.18|2588.18|2601.63|2588.63|2599.99|2586.99|38
1623108390000|2021-06-07 23:26:30|2600.99|2587.99|2601.52|2588.52|2604.06|2591.06|2600.95|2587.95|39
1623108400000|2021-06-07 23:26:40|2601.25|2588.25|2602.28|2589.28|2603.77|2590.77|2601.19|2588.19|39
1623108410000|2021-06-07 23:26:50|2602.09|2589.09|2603.28|2590.28|2603.72|2590.72|2602.07|2589.07|37
1623108420000|2021-06-07 23:27:00|2603.27|2590.27|2601.03|2588.03|2603.88|2590.88|2600.66|2587.66|39
1623108430000|2021-06-07 23:27:10|2601.22|2588.22|2601.29|2588.29|2602.42|2589.42|2600.91|2587.91|39
1623108440000|2021-06-07 23:27:20|2601.96|2588.96|2603.75|2590.75|2603.75|2590.75|2601.96|2588.96|36
1623108450000|2021-06-07 23:27:30|2603.56|2590.56|2606.37|2593.37|2607.35|2594.35|2603.52|2590.52|34
1623108460000|2021-06-07 23:27:40|2606.26|2593.26|2606.4|2593.4|2606.64|2593.64|2605.78|2592.78|36
1623108470000|2021-06-07 23:27:50|2606.52|2593.52|2606.05|2593.05|2606.52|2593.52|2605.21|2592.21|37
1623108480000|2021-06-07 23:28:00|2606.15|2593.15|2608.83|2595.83|2608.91|2595.91|2605.68|2592.68|35
1623108490000|2021-06-07 23:28:10|2608.8|2595.8|2606.72|2593.72|2608.8|2595.8|2606.72|2593.72|37
1623108500000|2021-06-07 23:28:20|2606.7|2593.7|2605.57|2592.57|2606.94|2593.94|2605.22|2592.22|36
1623108510000|2021-06-07 23:28:30|2605.84|2592.84|2607.67|2594.67|2607.69|2594.69|2605.16|2592.16|38
1623108520000|2021-06-07 23:28:40|2607.78|2594.78|2609.75|2596.75|2609.75|2596.75|2607.72|2594.72|37
1623108530000|2021-06-07 23:28:50|2610.26|2597.26|2610.9|2597.9|2611.78|2598.78|2610.21|2597.21|36
1623108540000|2021-06-07 23:29:00|2610.83|2597.83|2612.04|2599.04|2613.39|2600.39|2610.83|2597.83|39
1623108550000|2021-06-07 23:29:10|2611.98|2598.98|2611.62|2598.62|2612.48|2599.48|2611.38|2598.38|35
1623108560000|2021-06-07 23:29:20|2611.63|2598.63|2609.59|2596.59|2611.8|2598.8|2607.5|2594.5|37
1623108570000|2021-06-07 23:29:30|2609.86|2596.86|2611.12|2598.12|2611.18|2598.18|2609.38|2596.38|35
1623108580000|2021-06-07 23:29:40|2611.22|2598.22|2610.79|2597.79|2611.47|2598.47|2610.51|2597.51|37
1623108590000|2021-06-07 23:29:50|2610.84|2597.84|2615.46|2602.46|2615.46|2602.46|2610.84|2597.84|36
1623108600000|2021-06-07 23:30:00|2614.48|2601.48|2613.15|2600.15|2615.32|2602.32|2612.68|2599.68|38
1623108610000|2021-06-07 23:30:10|2612.83|2599.83|2612.33|2599.33|2612.84|2599.84|2611.48|2598.48|36
1623108620000|2021-06-07 23:30:20|2612.62|2599.62|2612.69|2599.69|2612.71|2599.71|2611.27|2598.27|38
1623108630000|2021-06-07 23:30:30|2613.45|2600.45|2613.4|2600.4|2614.14|2601.14|2613.13|2600.13|38
1623108640000|2021-06-07 23:30:40|2613.72|2600.72|2617.11|2604.11|2617.94|2604.94|2613.66|2600.66|37
1623108650000|2021-06-07 23:30:50|2617.45|2604.45|2618.26|2605.26|2621.41|2608.41|2617.02|2604.02|39
1623108660000|2021-06-07 23:31:00|2617.93|2604.93|2620.41|2607.41|2620.61|2607.61|2617.93|2604.93|35
1623108670000|2021-06-07 23:31:10|2620.32|2607.32|2623.78|2610.78|2625.33|2612.33|2620.16|2607.16|40
1623108680000|2021-06-07 23:31:20|2623.71|2610.71|2622.82|2609.82|2624.1|2611.1|2622.34|2609.34|39
1623108690000|2021-06-07 23:31:30|2622.21|2609.21|2624.45|2611.45|2624.55|2611.55|2622.21|2609.21|36
1623108700000|2021-06-07 23:31:40|2624.97|2611.97|2627.66|2614.66|2628.46|2615.46|2624.97|2611.97|36
1623108710000|2021-06-07 23:31:50|2627.57|2614.57|2627.28|2614.28|2627.69|2614.69|2626.35|2613.35|38
1623108720000|2021-06-07 23:32:00|2627.27|2614.27|2626.28|2613.28|2627.36|2614.36|2626.18|2613.18|36
1623108730000|2021-06-07 23:32:10|2626.65|2613.65|2623.38|2610.38|2626.65|2613.65|2623.38|2610.38|40
1623108740000|2021-06-07 23:32:20|2622.95|2609.95|2625.33|2612.33|2626.22|2613.22|2622.81|2609.81|38
1623108750000|2021-06-07 23:32:30|2625.9|2612.9|2627.24|2614.24|2627.8|2614.8|2625.15|2612.15|37
1623108760000|2021-06-07 23:32:40|2627.27|2614.27|2624.22|2611.22|2628.05|2615.05|2623.96|2610.96|40
1623108770000|2021-06-07 23:32:50|2625.76|2612.76|2626.28|2613.28|2626.87|2613.87|2624.68|2611.68|38
1623108780000|2021-06-07 23:33:00|2626.39|2613.39|2624.74|2611.74|2626.63|2613.63|2624.33|2611.33|38
1623108790000|2021-06-07 23:33:10|2624.4|2611.4|2624.76|2611.76|2625.48|2612.48|2624.14|2611.14|33
1623108800000|2021-06-07 23:33:20|2625.11|2612.11|2626.82|2613.82|2626.82|2613.82|2624.59|2611.59|33
1623108810000|2021-06-07 23:33:30|2627.33|2614.33|2626.61|2613.61|2628.41|2615.41|2626.49|2613.49|31
1623108820000|2021-06-07 23:33:40|2626.26|2613.26|2627.53|2614.53|2627.91|2614.91|2625.42|2612.42|39
1623108830000|2021-06-07 23:33:50|2627.72|2614.72|2628.88|2615.88|2628.88|2615.88|2627.6|2614.6|32
1623108840000|2021-06-07 23:34:00|2628.79|2615.79|2627.64|2614.64|2628.79|2615.79|2627.48|2614.48|32
1623108850000|2021-06-07 23:34:10|2627.56|2614.56|2625.48|2612.48|2627.87|2614.87|2625.16|2612.16|32
1623108860000|2021-06-07 23:34:20|2625.53|2612.53|2626.67|2613.67|2627.83|2614.83|2625.53|2612.53|34
1623108870000|2021-06-07 23:34:30|2626.77|2613.77|2627.17|2614.17|2627.48|2614.48|2625.97|2612.97|37
1623108880000|2021-06-07 23:34:40|2627|2614|2626.23|2613.23|2627.03|2614.03|2625.51|2612.51|34
1623108890000|2021-06-07 23:34:50|2626.21|2613.21|2623.7|2610.7|2626.21|2613.21|2623.7|2610.7|37
1623108900000|2021-06-07 23:35:00|2623.68|2610.68|2624.01|2611.01|2624.92|2611.92|2623.68|2610.68|33
1623108910000|2021-06-07 23:35:10|2623.99|2610.99|2625.32|2612.32|2625.34|2612.34|2623.92|2610.92|27
1623108920000|2021-06-07 23:35:20|2625.52|2612.52|2625.48|2612.48|2626.27|2613.27|2625.44|2612.44|28
1623108930000|2021-06-07 23:35:30|2625.83|2612.83|2627.22|2614.22|2627.22|2614.22|2625.83|2612.83|22
1623108940000|2021-06-07 23:35:40|2626.9|2613.9|2623.69|2610.69|2626.9|2613.9|2623.69|2610.69|36
1623108950000|2021-06-07 23:35:50|2623.51|2610.51|2622.23|2609.23|2623.72|2610.72|2621.69|2608.69|36
1623108960000|2021-06-07 23:36:00|2622.59|2609.59|2622|2609|2622.96|2609.96|2621.65|2608.65|37
1623108970000|2021-06-07 23:36:10|2622.74|2609.74|2624.15|2611.15|2624.96|2611.96|2622.74|2609.74|38
1623108980000|2021-06-07 23:36:20|2624.09|2611.09|2621.31|2608.31|2624.09|2611.09|2621.31|2608.31|33
1623108990000|2021-06-07 23:36:30|2621.19|2608.19|2618.06|2605.06|2621.56|2608.56|2617.52|2604.52|34
1623109000000|2021-06-07 23:36:40|2618|2605|2617.62|2604.62|2618.89|2605.89|2617.48|2604.48|38
1623109010000|2021-06-07 23:36:50|2616.77|2603.77|2613.49|2600.49|2616.77|2603.77|2613.3|2600.3|37
1623109020000|2021-06-07 23:37:00|2612.8|2599.8|2613.19|2600.19|2613.44|2600.44|2611.73|2598.73|33
1623109030000|2021-06-07 23:37:10|2613.48|2600.48|2612.7|2599.7|2614.84|2601.84|2612.63|2599.63|38
1623109040000|2021-06-07 23:37:20|2613.7|2600.7|2614.05|2601.05|2614.79|2601.79|2613.27|2600.27|39
1623109050000|2021-06-07 23:37:30|2614.1|2601.1|2611.81|2598.81|2614.13|2601.13|2611.81|2598.81|34
1623109060000|2021-06-07 23:37:40|2611.88|2598.88|2610.33|2597.33|2612.02|2599.02|2610.23|2597.23|33
1623109070000|2021-06-07 23:37:50|2610.31|2597.31|2607.51|2594.51|2610.37|2597.37|2607.48|2594.48|37
1623109080000|2021-06-07 23:38:00|2607.48|2594.48|2610.47|2597.47|2611.42|2598.42|2607.43|2594.43|38
1623109090000|2021-06-07 23:38:10|2609.96|2596.96|2608.42|2595.42|2610.01|2597.01|2608.01|2595.01|39
1623109100000|2021-06-07 23:38:20|2608.41|2595.41|2607.92|2594.92|2608.58|2595.58|2607.28|2594.28|37
1623109110000|2021-06-07 23:38:30|2607.93|2594.93|2607.18|2594.18|2608.26|2595.26|2606.96|2593.96|33
1623109120000|2021-06-07 23:38:40|2607.4|2594.4|2604.07|2591.07|2607.4|2594.4|2602.3|2589.3|35
1623109130000|2021-06-07 23:38:50|2605.09|2592.09|2603.99|2590.99|2606.48|2593.48|2602.75|2589.75|37
1623109140000|2021-06-07 23:39:00|2603.98|2590.98|2607.96|2594.96|2608.33|2595.33|2603.66|2590.66|39
1623109150000|2021-06-07 23:39:10|2607.74|2594.74|2607.21|2594.21|2607.74|2594.74|2606|2593|34
1623109160000|2021-06-07 23:39:20|2607.22|2594.22|2604.55|2591.55|2607.75|2594.75|2604.06|2591.06|37
1623109170000|2021-06-07 23:39:30|2604.48|2591.48|2604.52|2591.52|2605.86|2592.86|2603.92|2590.92|35
1623109180000|2021-06-07 23:39:40|2604.19|2591.19|2603.74|2590.74|2605.34|2592.34|2603.36|2590.36|35
1623109190000|2021-06-07 23:39:50|2603.45|2590.45|2602.98|2589.98|2603.75|2590.75|2601.45|2588.45|38
1623109200000|2021-06-07 23:40:00|2602.57|2589.57|2600.17|2587.17|2602.58|2589.58|2600.17|2587.17|39
1623109210000|2021-06-07 23:40:10|2600.67|2587.67|2597.67|2584.67|2600.67|2587.67|2596.16|2583.16|40
1623109220000|2021-06-07 23:40:20|2597.3|2584.3|2594.31|2581.31|2597.63|2584.63|2594.31|2581.31|38
1623109230000|2021-06-07 23:40:30|2594.28|2581.28|2596.14|2583.14|2596.51|2583.51|2594.25|2581.25|38
1623109240000|2021-06-07 23:40:40|2595.64|2582.64|2598.26|2585.26|2598.4|2585.4|2595.64|2582.64|39
1623109250000|2021-06-07 23:40:50|2598.4|2585.4|2600.04|2587.04|2600.32|2587.32|2598.2|2585.2|39
1623109260000|2021-06-07 23:41:00|2599.88|2586.88|2599.95|2586.95|2602|2589|2598.64|2585.64|39
1623109270000|2021-06-07 23:41:10|2600.53|2587.53|2602.12|2589.12|2603.48|2590.48|2600.53|2587.53|38
1623109280000|2021-06-07 23:41:20|2603.84|2590.84|2608.22|2595.22|2608.68|2595.68|2602.59|2589.59|38
1623109290000|2021-06-07 23:41:30|2608.18|2595.18|2608.78|2595.78|2609.34|2596.34|2606.65|2593.65|36
1623109300000|2021-06-07 23:41:40|2609|2596|2611.9|2598.9|2611.9|2598.9|2607.98|2594.98|37
1623109310000|2021-06-07 23:41:50|2611.81|2598.81|2613.74|2600.74|2614.02|2601.02|2609.79|2596.79|37
1623109320000|2021-06-07 23:42:00|2613.72|2600.72|2612.6|2599.6|2614.46|2601.46|2612.6|2599.6|34
1623109330000|2021-06-07 23:42:10|2612.25|2599.25|2613.27|2600.27|2613.27|2600.27|2610.82|2597.82|40
1623109340000|2021-06-07 23:42:20|2613.88|2600.88|2609.74|2596.74|2613.99|2600.99|2609.25|2596.25|39
1623109350000|2021-06-07 23:42:30|2609.24|2596.24|2608.76|2595.76|2610.7|2597.7|2608.76|2595.76|35
1623109360000|2021-06-07 23:42:40|2608.69|2595.69|2607.67|2594.67|2608.69|2595.69|2605.85|2592.85|38
1623109370000|2021-06-07 23:42:50|2607.54|2594.54|2606.62|2593.62|2607.54|2594.54|2604.42|2591.42|38
1623109380000|2021-06-07 23:43:00|2606.61|2593.61|2602.43|2589.43|2607.29|2594.29|2601.89|2588.89|39
1623109390000|2021-06-07 23:43:10|2602.1|2589.1|2601.51|2588.51|2602.54|2589.54|2600.75|2587.75|39
1623109400000|2021-06-07 23:43:20|2601.68|2588.68|2603.88|2590.88|2603.88|2590.88|2601.5|2588.5|37
1623109410000|2021-06-07 23:43:30|2603.99|2590.99|2602.78|2589.78|2604.48|2591.48|2602.78|2589.78|40
1623109420000|2021-06-07 23:43:40|2602.37|2589.37|2601.25|2588.25|2602.58|2589.58|2600.6|2587.6|36
1623109430000|2021-06-07 23:43:50|2601.15|2588.15|2603.68|2590.68|2603.86|2590.86|2601.15|2588.15|40
1623109440000|2021-06-07 23:44:00|2603.86|2590.86|2607.02|2594.02|2607.02|2594.02|2602.83|2589.83|40
1623109450000|2021-06-07 23:44:10|2607.08|2594.08|2609.3|2596.3|2609.76|2596.76|2606.95|2593.95|38
1623109460000|2021-06-07 23:44:20|2609.83|2596.83|2606.75|2593.75|2609.84|2596.84|2606.59|2593.59|40
1623109470000|2021-06-07 23:44:30|2606.71|2593.71|2607.42|2594.42|2608.8|2595.8|2606.71|2593.71|39
1623109480000|2021-06-07 23:44:40|2607.26|2594.26|2605.21|2592.21|2607.77|2594.77|2604.87|2591.87|38
1623109490000|2021-06-07 23:44:50|2605|2592|2601.69|2588.69|2605.11|2592.11|2601.54|2588.54|38
1623109500000|2021-06-07 23:45:00|2601.48|2588.48|2601.78|2588.78|2602.86|2589.86|2601.32|2588.32|27
1623109510000|2021-06-07 23:45:10|2601.45|2588.45|2598.53|2585.53|2601.78|2588.78|2597.46|2584.46|28
1623109520000|2021-06-07 23:45:20|2597.71|2584.71|2600.41|2587.41|2601.78|2588.78|2596.98|2583.98|32
1623109530000|2021-06-07 23:45:30|2600.44|2587.44|2596.24|2583.24|2601.33|2588.33|2596.24|2583.24|30
1623109540000|2021-06-07 23:45:40|2596.76|2583.76|2598.22|2585.22|2598.48|2585.48|2596.27|2583.27|33
1623109550000|2021-06-07 23:45:50|2598.31|2585.31|2600.9|2587.9|2602.09|2589.09|2598.2|2585.2|37
1623109560000|2021-06-07 23:46:00|2601.05|2588.05|2606.11|2593.11|2606.11|2593.11|2600.67|2587.67|40
1623109570000|2021-06-07 23:46:10|2606.07|2593.07|2605.52|2592.52|2607.24|2594.24|2605.17|2592.17|39
1623109580000|2021-06-07 23:46:20|2605.48|2592.48|2606.19|2593.19|2606.88|2593.88|2605.48|2592.48|40
1623109590000|2021-06-07 23:46:30|2606.73|2593.73|2606.03|2593.03|2606.87|2593.87|2605.35|2592.35|36
1623109600000|2021-06-07 23:46:40|2606.04|2593.04|2606.44|2593.44|2606.75|2593.75|2605.84|2592.84|37
1623109610000|2021-06-07 23:46:50|2606.36|2593.36|2607.15|2594.15|2607.25|2594.25|2606.19|2593.19|32
1623109620000|2021-06-07 23:47:00|2607.39|2594.39|2608.55|2595.55|2608.92|2595.92|2607.38|2594.38|39
1623109630000|2021-06-07 23:47:10|2608.47|2595.47|2609.21|2596.21|2609.32|2596.32|2608.02|2595.02|36
1623109640000|2021-06-07 23:47:20|2609.05|2596.05|2613.35|2600.35|2614.03|2601.03|2609.05|2596.05|38
1623109650000|2021-06-07 23:47:30|2614.48|2601.48|2611.82|2598.82|2614.48|2601.48|2608.93|2595.93|39
1623109660000|2021-06-07 23:47:40|2611.86|2598.86|2612.34|2599.34|2613.76|2600.76|2611.63|2598.63|38
1623109670000|2021-06-07 23:47:50|2612.36|2599.36|2609.6|2596.6|2613|2600|2609.53|2596.53|36
1623109680000|2021-06-07 23:48:00|2609.56|2596.56|2607.99|2594.99|2609.56|2596.56|2605.85|2592.85|36
1623109690000|2021-06-07 23:48:10|2607.64|2594.64|2607.5|2594.5|2609.18|2596.18|2603.57|2590.57|31
1623109700000|2021-06-07 23:48:20|2607.48|2594.48|2608.68|2595.68|2609.15|2596.15|2603.49|2590.49|34
1623109710000|2021-06-07 23:48:30|2609.25|2596.25|2609.29|2596.29|2609.73|2596.73|2604.38|2591.38|30
1623109720000|2021-06-07 23:48:40|2609.32|2596.32|2607.68|2594.68|2609.74|2596.74|2605.38|2592.38|32
1623109730000|2021-06-07 23:48:50|2607.52|2594.52|2607.2|2594.2|2608.31|2595.31|2606.03|2593.03|38
1623109740000|2021-06-07 23:49:00|2607.1|2594.1|2606.74|2593.74|2607.13|2594.13|2604.97|2591.97|36
1623109750000|2021-06-07 23:49:10|2607.05|2594.05|2609.64|2596.64|2609.64|2596.64|2606.96|2593.96|39
1623109760000|2021-06-07 23:49:20|2609.53|2596.53|2602.3|2589.3|2609.53|2596.53|2602.3|2589.3|38
1623109770000|2021-06-07 23:49:30|2602.14|2589.14|2602.91|2589.91|2604.05|2591.05|2601.11|2588.11|38
1623109780000|2021-06-07 23:49:40|2602.93|2589.93|2603.27|2590.27|2604.05|2591.05|2602.86|2589.86|36
1623109790000|2021-06-07 23:49:50|2603.5|2590.5|2601.36|2588.36|2604.06|2591.06|2601.32|2588.32|37
1623109800000|2021-06-07 23:50:00|2600.82|2587.82|2596.51|2583.51|2601.58|2588.58|2596.19|2583.19|39
1623109810000|2021-06-07 23:50:10|2596.4|2583.4|2594.24|2581.24|2597.22|2584.22|2593.75|2580.75|38
1623109820000|2021-06-07 23:50:20|2594.11|2581.11|2595.95|2582.95|2596.07|2583.07|2593.58|2580.58|38
1623109830000|2021-06-07 23:50:30|2596.14|2583.14|2595.1|2582.1|2596.26|2583.26|2594.54|2581.54|37
1623109840000|2021-06-07 23:50:40|2595.59|2582.59|2594.1|2581.1|2595.93|2582.93|2594.1|2581.1|40
1623109850000|2021-06-07 23:50:50|2593.8|2580.8|2592.11|2579.11|2593.86|2580.86|2592.08|2579.08|36
1623109860000|2021-06-07 23:51:00|2592.28|2579.28|2593.17|2580.17|2593.17|2580.17|2591.97|2578.97|32
1623109870000|2021-06-07 23:51:10|2593.58|2580.58|2594.75|2581.75|2594.84|2581.84|2593.55|2580.55|38
1623109880000|2021-06-07 23:51:20|2595.12|2582.12|2594.59|2581.59|2595.46|2582.46|2593.9|2580.9|35
1623109890000|2021-06-07 23:51:30|2594.76|2581.76|2595.3|2582.3|2595.7|2582.7|2594.76|2581.76|24
1623109900000|2021-06-07 23:51:40|2595.29|2582.29|2593.69|2580.69|2596.88|2583.88|2593.64|2580.64|36
1623109910000|2021-06-07 23:51:50|2593.51|2580.51|2582.66|2569.66|2593.51|2580.51|2582.66|2569.66|38
1623109920000|2021-06-07 23:52:00|2581.25|2568.25|2584.16|2571.16|2585.05|2572.05|2580.11|2567.11|40
1623109930000|2021-06-07 23:52:10|2585.2|2572.2|2583.29|2570.29|2585.2|2572.2|2581.44|2568.44|40
1623109940000|2021-06-07 23:52:20|2584.52|2571.52|2584.25|2571.25|2585.06|2572.06|2582.99|2569.99|40
1623109950000|2021-06-07 23:52:30|2583.36|2570.36|2588.94|2575.94|2589.24|2576.24|2583.36|2570.36|39
1623109960000|2021-06-07 23:52:40|2589.1|2576.1|2592.49|2579.49|2592.8|2579.8|2588.36|2575.36|40
1623109970000|2021-06-07 23:52:50|2592.57|2579.57|2592.52|2579.52|2593.07|2580.07|2592.19|2579.19|37
1623109980000|2021-06-07 23:53:00|2592.45|2579.45|2594.76|2581.76|2596.85|2583.85|2592.28|2579.28|35
1623109990000|2021-06-07 23:53:10|2594.74|2581.74|2595.18|2582.18|2597.05|2584.05|2594.53|2581.53|38
1623110000000|2021-06-07 23:53:20|2595.23|2582.23|2592.12|2579.12|2595.75|2582.75|2591.02|2578.02|39
1623110010000|2021-06-07 23:53:30|2592.3|2579.3|2590.52|2577.52|2592.3|2579.3|2589.26|2576.26|36
1623110020000|2021-06-07 23:53:40|2590.71|2577.71|2592.6|2579.6|2592.66|2579.66|2590.71|2577.71|38
1623110030000|2021-06-07 23:53:50|2592.78|2579.78|2593.11|2580.11|2594.36|2581.36|2592.12|2579.12|38
1623110040000|2021-06-07 23:54:00|2593.15|2580.15|2595.85|2582.85|2595.91|2582.91|2592.66|2579.66|36
1623110050000|2021-06-07 23:54:10|2595.84|2582.84|2592.9|2579.9|2596.28|2583.28|2592.9|2579.9|38
1623110060000|2021-06-07 23:54:20|2593.12|2580.12|2592.51|2579.51|2593.33|2580.33|2591.23|2578.23|40
1623110070000|2021-06-07 23:54:30|2592.22|2579.22|2591.05|2578.05|2593.19|2580.19|2590.93|2577.93|38
1623110080000|2021-06-07 23:54:40|2591.26|2578.26|2590.15|2577.15|2592.18|2579.18|2590.15|2577.15|35
1623110090000|2021-06-07 23:54:50|2590.27|2577.27|2590.76|2577.76|2592.06|2579.06|2589.27|2576.27|36
1623110100000|2021-06-07 23:55:00|2590.92|2577.92|2588.38|2575.38|2592.09|2579.09|2587.58|2574.58|34
1623110110000|2021-06-07 23:55:10|2589.13|2576.13|2584.03|2571.03|2591.53|2578.53|2584.03|2571.03|35
1623110120000|2021-06-07 23:55:20|2584.3|2571.3|2586.49|2573.49|2589.66|2576.66|2584.12|2571.12|40
1623110130000|2021-06-07 23:55:30|2586.47|2573.47|2588.25|2575.25|2588.52|2575.52|2586.32|2573.32|37
1623110140000|2021-06-07 23:55:40|2588.49|2575.49|2588.89|2575.89|2588.92|2575.92|2588.33|2575.33|32
1623110150000|2021-06-07 23:55:50|2588.9|2575.9|2590.3|2577.3|2590.76|2577.76|2588.69|2575.69|40
1623110160000|2021-06-07 23:56:00|2590.22|2577.22|2589.74|2576.74|2591.74|2578.74|2588.54|2575.54|35
1623110170000|2021-06-07 23:56:10|2590.22|2577.22|2590.42|2577.42|2591.04|2578.04|2589.31|2576.31|33
1623110180000|2021-06-07 23:56:20|2592.51|2579.51|2593.7|2580.7|2594.37|2581.37|2592.51|2579.51|36
1623110190000|2021-06-07 23:56:30|2593.81|2580.81|2594.68|2581.68|2594.79|2581.79|2593.71|2580.71|37
1623110200000|2021-06-07 23:56:40|2595.04|2582.04|2596.21|2583.21|2596.37|2583.37|2593.99|2580.99|36
1623110210000|2021-06-07 23:56:50|2596.95|2583.95|2594.55|2581.55|2597.04|2584.04|2594.55|2581.55|36
1623110220000|2021-06-07 23:57:00|2594.39|2581.39|2593.56|2580.56|2594.39|2581.39|2592.56|2579.56|38
1623110230000|2021-06-07 23:57:10|2593.45|2580.45|2595.76|2582.76|2595.76|2582.76|2593.43|2580.43|34
1623110240000|2021-06-07 23:57:20|2595.83|2582.83|2595.39|2582.39|2596.25|2583.25|2594.58|2581.58|37
1623110250000|2021-06-07 23:57:30|2595.52|2582.52|2599.02|2586.02|2599.28|2586.28|2595.36|2582.36|34
1623110260000|2021-06-07 23:57:40|2599.09|2586.09|2601.3|2588.3|2601.36|2588.36|2599.09|2586.09|37
1623110270000|2021-06-07 23:57:50|2601.22|2588.22|2601.44|2588.44|2601.8|2588.8|2600.2|2587.2|35
1623110280000|2021-06-07 23:58:00|2601.45|2588.45|2597.76|2584.76|2601.78|2588.78|2597.76|2584.76|40
1623110290000|2021-06-07 23:58:10|2597.67|2584.67|2597.22|2584.22|2597.67|2584.67|2595.31|2582.31|39
1623110300000|2021-06-07 23:58:20|2597.25|2584.25|2594.52|2581.52|2597.35|2584.35|2594.11|2581.11|37
1623110310000|2021-06-07 23:58:30|2594.45|2581.45|2593.49|2580.49|2595.81|2582.81|2593.49|2580.49|35
1623110320000|2021-06-07 23:58:40|2593.43|2580.43|2594.88|2581.88|2594.99|2581.99|2593.25|2580.25|34
1623110330000|2021-06-07 23:58:50|2594.86|2581.86|2593.61|2580.61|2594.86|2581.86|2593.61|2580.61|36
1623110340000|2021-06-07 23:59:00|2593.91|2580.91|2597.31|2584.31|2597.87|2584.87|2593.86|2580.86|34
1623110350000|2021-06-07 23:59:10|2597.24|2584.24|2597.94|2584.94|2598.2|2585.2|2597.2|2584.2|35
1623110360000|2021-06-07 23:59:20|2597.99|2584.99|2599.99|2586.99|2600.02|2587.02|2597.66|2584.66|38
1623110370000|2021-06-07 23:59:30|2599.91|2586.91|2599.43|2586.43|2600.4|2587.4|2598.81|2585.81|39
1623110380000|2021-06-07 23:59:40|2599.59|2586.59|2599.04|2586.04|2600.02|2587.02|2598.89|2585.89|33
1623110390000|2021-06-07 23:59:50|2599.2|2586.2|2599.47|2586.47|2600.79|2587.79|2598.87|2585.87|36
1623110400000|2021-06-08 00:00:00|2599.58|2586.58|2595.83|2582.83|2599.58|2586.58|2595.83|2582.83|32
1623110410000|2021-06-08 00:00:10|2595.41|2582.41|2583.79|2570.79|2595.41|2582.41|2583.76|2570.76|40
1623110420000|2021-06-08 00:00:20|2583.69|2570.69|2585.3|2572.3|2586.26|2573.26|2583.35|2570.35|40
1623110430000|2021-06-08 00:00:30|2585.27|2572.27|2595.15|2582.15|2595.15|2582.15|2585.21|2572.21|40
1623110440000|2021-06-08 00:00:40|2595.3|2582.3|2608.5|2595.5|2608.73|2595.73|2595.3|2582.3|39
1623110450000|2021-06-08 00:00:50|2609.49|2596.49|2612.47|2599.47|2612.47|2599.47|2609.49|2596.49|36
1623110460000|2021-06-08 00:01:00|2612.81|2599.81|2611.92|2598.92|2613.79|2600.79|2611.92|2598.92|36
1623110470000|2021-06-08 00:01:10|2611.94|2598.94|2610.13|2597.13|2613.34|2600.34|2610.13|2597.13|39
1623110480000|2021-06-08 00:01:20|2610.35|2597.35|2608.17|2595.17|2610.35|2597.35|2604.18|2591.18|37
1623110490000|2021-06-08 00:01:30|2608.19|2595.19|2611.6|2598.6|2611.62|2598.62|2607.63|2594.63|33
1623110500000|2021-06-08 00:01:40|2611.72|2598.72|2612.09|2599.09|2612.09|2599.09|2608.61|2595.61|38
1623110510000|2021-06-08 00:01:50|2612.54|2599.54|2615.25|2602.25|2615.27|2602.27|2612.16|2599.16|38
1623110520000|2021-06-08 00:02:00|2614.67|2601.67|2619.17|2606.17|2619.17|2606.17|2613.19|2600.19|39
1623110530000|2021-06-08 00:02:10|2618.95|2605.95|2613.59|2600.59|2619.98|2606.98|2612.47|2599.47|40
1623110540000|2021-06-08 00:02:20|2613.2|2600.2|2609.89|2596.89|2614.6|2601.6|2609.89|2596.89|38
1623110550000|2021-06-08 00:02:30|2610.1|2597.1|2610.41|2597.41|2612.14|2599.14|2608.56|2595.56|38
1623110560000|2021-06-08 00:02:40|2610.37|2597.37|2605.06|2592.06|2610.37|2597.37|2604.2|2591.2|39
1623110570000|2021-06-08 00:02:50|2605.46|2592.46|2604.05|2591.05|2605.84|2592.84|2603.18|2590.18|37
1623110580000|2021-06-08 00:03:00|2604.39|2591.39|2603.04|2590.04|2605.21|2592.21|2602.31|2589.31|39
1623110590000|2021-06-08 00:03:10|2602.4|2589.4|2602.47|2589.47|2603.82|2590.82|2600.56|2587.56|34
1623110600000|2021-06-08 00:03:20|2602.52|2589.52|2603.82|2590.82|2603.82|2590.82|2601.21|2588.21|31
1623110610000|2021-06-08 00:03:30|2602.09|2589.09|2594.44|2581.44|2603.82|2590.82|2593.37|2580.37|31
1623110620000|2021-06-08 00:03:40|2594.65|2581.65|2598.29|2585.29|2598.83|2585.83|2594.63|2581.63|40
1623110630000|2021-06-08 00:03:50|2598.5|2585.5|2597|2584|2598.5|2585.5|2596.29|2583.29|39
1623110640000|2021-06-08 00:04:00|2596.77|2583.77|2599.22|2586.22|2600.53|2587.53|2596.77|2583.77|37
1623110650000|2021-06-08 00:04:10|2598.4|2585.4|2596.54|2583.54|2598.4|2585.4|2595.92|2582.92|40
1623110660000|2021-06-08 00:04:20|2596.33|2583.33|2599.65|2586.65|2599.67|2586.67|2596.33|2583.33|40
1623110670000|2021-06-08 00:04:30|2599.73|2586.73|2601.24|2588.24|2601.24|2588.24|2599.25|2586.25|37
1623110680000|2021-06-08 00:04:40|2601.41|2588.41|2602.77|2589.77|2602.83|2589.83|2600.19|2587.19|39
1623110690000|2021-06-08 00:04:50|2602.69|2589.69|2601.84|2588.84|2603.55|2590.55|2601.49|2588.49|37
1623110700000|2021-06-08 00:05:00|2601.44|2588.44|2598.46|2585.46|2602.12|2589.12|2597.75|2584.75|39
1623110710000|2021-06-08 00:05:10|2597.53|2584.53|2600.5|2587.5|2600.63|2587.63|2597.39|2584.39|39
1623110720000|2021-06-08 00:05:20|2601.04|2588.04|2602.47|2589.47|2604.02|2591.02|2601.04|2588.04|40
1623110730000|2021-06-08 00:05:30|2602.52|2589.52|2603.08|2590.08|2603.13|2590.13|2601.85|2588.85|38
1623110740000|2021-06-08 00:05:40|2603.09|2590.09|2605.04|2592.04|2605.71|2592.71|2603.04|2590.04|36
1623110750000|2021-06-08 00:05:50|2605.24|2592.24|2608.97|2595.97|2608.97|2595.97|2604.01|2591.01|39
1623110760000|2021-06-08 00:06:00|2608.59|2595.59|2610.46|2597.46|2610.62|2597.62|2608.29|2595.29|38
1623110770000|2021-06-08 00:06:10|2610.28|2597.28|2606.88|2593.88|2611.91|2598.91|2606.54|2593.54|35
1623110780000|2021-06-08 00:06:20|2606.55|2593.55|2602.21|2589.21|2606.98|2593.98|2601.79|2588.79|40
1623110790000|2021-06-08 00:06:30|2601.92|2588.92|2601.29|2588.29|2602.72|2589.72|2600.94|2587.94|37
1623110800000|2021-06-08 00:06:40|2601.37|2588.37|2601.81|2588.81|2601.97|2588.97|2599.98|2586.98|40
1623110810000|2021-06-08 00:06:50|2601.95|2588.95|2604.1|2591.1|2604.68|2591.68|2601.47|2588.47|39
1623110820000|2021-06-08 00:07:00|2604.01|2591.01|2602.23|2589.23|2604.86|2591.86|2601.43|2588.43|40
1623110830000|2021-06-08 00:07:10|2602.25|2589.25|2605.99|2592.99|2606.46|2593.46|2602.01|2589.01|37
1623110840000|2021-06-08 00:07:20|2606.39|2593.39|2608.71|2595.71|2609.02|2596.02|2606.26|2593.26|40
1623110850000|2021-06-08 00:07:30|2609.25|2596.25|2610.4|2597.4|2610.66|2597.66|2609.01|2596.01|36
1623110860000|2021-06-08 00:07:40|2610.55|2597.55|2610.87|2597.87|2611.47|2598.47|2608.53|2595.53|40
1623110870000|2021-06-08 00:07:50|2610.72|2597.72|2609.57|2596.57|2611.42|2598.42|2609.45|2596.45|38
1623110880000|2021-06-08 00:08:00|2609.54|2596.54|2608.65|2595.65|2609.89|2596.89|2608.04|2595.04|39
1623110890000|2021-06-08 00:08:10|2608.93|2595.93|2609.04|2596.04|2610.26|2597.26|2606.35|2593.35|37
1623110900000|2021-06-08 00:08:20|2609.09|2596.09|2611.18|2598.18|2611.68|2598.68|2609.09|2596.09|40
1623110910000|2021-06-08 00:08:30|2611.11|2598.11|2609.51|2596.51|2611.11|2598.11|2609.34|2596.34|39
1623110920000|2021-06-08 00:08:40|2609.39|2596.39|2609.71|2596.71|2610.87|2597.87|2609.39|2596.39|36
1623110930000|2021-06-08 00:08:50|2609.81|2596.81|2610.16|2597.16|2611.6|2598.6|2609.81|2596.81|33
1623110940000|2021-06-08 00:09:00|2610.34|2597.34|2610.8|2597.8|2611.58|2598.58|2610.25|2597.25|39
1623110950000|2021-06-08 00:09:10|2610.83|2597.83|2610.78|2597.78|2610.91|2597.91|2610.25|2597.25|31
1623110960000|2021-06-08 00:09:20|2610.8|2597.8|2610.29|2597.29|2610.89|2597.89|2609.16|2596.16|38
1623110970000|2021-06-08 00:09:30|2610.37|2597.37|2609.52|2596.52|2610.45|2597.45|2609.52|2596.52|37
1623110980000|2021-06-08 00:09:40|2609.39|2596.39|2609.83|2596.83|2609.86|2596.86|2608.64|2595.64|37
1623110990000|2021-06-08 00:09:50|2609.73|2596.73|2609.89|2596.89|2610.25|2597.25|2608.7|2595.7|37
1623111000000|2021-06-08 00:10:00|2610.08|2597.08|2608.67|2595.67|2610.2|2597.2|2608.67|2595.67|37
1623111010000|2021-06-08 00:10:10|2608.59|2595.59|2610.54|2597.54|2610.58|2597.58|2608.21|2595.21|39
1623111020000|2021-06-08 00:10:20|2610.52|2597.52|2611.29|2598.29|2611.3|2598.3|2610|2597|38
1623111030000|2021-06-08 00:10:30|2612.13|2599.13|2612.85|2599.85|2613.31|2600.31|2611.89|2598.89|37
1623111040000|2021-06-08 00:10:40|2613|2600|2613.48|2600.48|2613.48|2600.48|2612.66|2599.66|33
1623111050000|2021-06-08 00:10:50|2613.38|2600.38|2616.29|2603.29|2616.97|2603.97|2613.38|2600.38|38
1623111060000|2021-06-08 00:11:00|2616.27|2603.27|2614.9|2601.9|2616.37|2603.37|2614.65|2601.65|38
1623111070000|2021-06-08 00:11:10|2615.07|2602.07|2616.17|2603.17|2617.01|2604.01|2614.96|2601.96|38
1623111080000|2021-06-08 00:11:20|2616.45|2603.45|2618.81|2605.81|2619.22|2606.22|2616.45|2603.45|38
1623111090000|2021-06-08 00:11:30|2619.13|2606.13|2618.59|2605.59|2619.62|2606.62|2617.15|2604.15|38
1623111100000|2021-06-08 00:11:40|2618.47|2605.47|2616.4|2603.4|2619.1|2606.1|2616.4|2603.4|39
1623111110000|2021-06-08 00:11:50|2616.37|2603.37|2616.17|2603.17|2616.7|2603.7|2616.05|2603.05|35
1623111120000|2021-06-08 00:12:00|2616.24|2603.24|2614.33|2601.33|2616.49|2603.49|2614.33|2601.33|39
1623111130000|2021-06-08 00:12:10|2614.25|2601.25|2614.6|2601.6|2614.82|2601.82|2612.27|2599.27|37
1623111140000|2021-06-08 00:12:20|2614.78|2601.78|2616.23|2603.23|2616.23|2603.23|2614|2601|32
1623111150000|2021-06-08 00:12:30|2616.25|2603.25|2618|2605|2619.07|2606.07|2615.84|2602.84|36
1623111160000|2021-06-08 00:12:40|2617.94|2604.94|2618.76|2605.76|2618.76|2605.76|2616.63|2603.63|37
1623111170000|2021-06-08 00:12:50|2619.29|2606.29|2619.29|2606.29|2619.32|2606.32|2618.37|2605.37|31
1623111180000|2021-06-08 00:13:00|2619.24|2606.24|2619.62|2606.62|2620.17|2607.17|2618.7|2605.7|34
1623111190000|2021-06-08 00:13:10|2619.71|2606.71|2616.99|2603.99|2619.71|2606.71|2616.56|2603.56|39
1623111200000|2021-06-08 00:13:20|2617.02|2604.02|2616.44|2603.44|2618.55|2605.55|2616.44|2603.44|36
1623111210000|2021-06-08 00:13:30|2616.45|2603.45|2617.37|2604.37|2617.43|2604.43|2615.63|2602.63|40
1623111220000|2021-06-08 00:13:40|2617.01|2604.01|2619.94|2606.94|2619.94|2606.94|2617.01|2604.01|36
1623111230000|2021-06-08 00:13:50|2620.22|2607.22|2621.04|2608.04|2621.22|2608.22|2619.78|2606.78|35
1623111240000|2021-06-08 00:14:00|2621.02|2608.02|2620.2|2607.2|2621.2|2608.2|2620.07|2607.07|32
1623111250000|2021-06-08 00:14:10|2620.12|2607.12|2619.64|2606.64|2620.32|2607.32|2618.99|2605.99|37
1623111260000|2021-06-08 00:14:20|2619.58|2606.58|2618.74|2605.74|2620.42|2607.42|2618.74|2605.74|37
1623111270000|2021-06-08 00:14:30|2618.56|2605.56|2618.76|2605.76|2618.76|2605.76|2616.53|2603.53|29
1623111280000|2021-06-08 00:14:40|2618.84|2605.84|2617.6|2604.6|2619.13|2606.13|2617.58|2604.58|38
1623111290000|2021-06-08 00:14:50|2617.18|2604.18|2616.74|2603.74|2617.18|2604.18|2616.5|2603.5|33
1623111300000|2021-06-08 00:15:00|2616.7|2603.7|2613.43|2600.43|2616.7|2603.7|2612.51|2599.51|39
1623111310000|2021-06-08 00:15:10|2614.34|2601.34|2614.53|2601.53|2614.53|2601.53|2611.07|2598.07|38
1623111320000|2021-06-08 00:15:20|2614.42|2601.42|2618.25|2605.25|2618.25|2605.25|2614.42|2601.42|36
1623111330000|2021-06-08 00:15:30|2618.45|2605.45|2621.36|2608.36|2621.86|2608.86|2618.45|2605.45|38
1623111340000|2021-06-08 00:15:40|2621.61|2608.61|2619.63|2606.63|2621.61|2608.61|2619|2606|40
1623111350000|2021-06-08 00:15:50|2619.49|2606.49|2619.72|2606.72|2620.76|2607.76|2618.91|2605.91|33
1623111360000|2021-06-08 00:16:00|2619.57|2606.57|2622.07|2609.07|2622.41|2609.41|2619.51|2606.51|37
1623111370000|2021-06-08 00:16:10|2622.08|2609.08|2624.12|2611.12|2624.37|2611.37|2622.07|2609.07|40
1623111380000|2021-06-08 00:16:20|2624.06|2611.06|2622.41|2609.41|2624.5|2611.5|2621.5|2608.5|40
1623111390000|2021-06-08 00:16:30|2622.54|2609.54|2623.34|2610.34|2624.32|2611.32|2622.06|2609.06|38
1623111400000|2021-06-08 00:16:40|2623.36|2610.36|2622.85|2609.85|2623.51|2610.51|2622.38|2609.38|36
1623111410000|2021-06-08 00:16:50|2622.94|2609.94|2624.02|2611.02|2624.1|2611.1|2622.94|2609.94|31
1623111420000|2021-06-08 00:17:00|2624.76|2611.76|2625.67|2612.67|2625.96|2612.96|2624.6|2611.6|30
1623111430000|2021-06-08 00:17:10|2625.62|2612.62|2623.05|2610.05|2625.74|2612.74|2622.81|2609.81|35
1623111440000|2021-06-08 00:17:20|2623.18|2610.18|2624.53|2611.53|2624.85|2611.85|2622.9|2609.9|26
1623111450000|2021-06-08 00:17:30|2624.64|2611.64|2624.16|2611.16|2624.77|2611.77|2623.65|2610.65|28
1623111460000|2021-06-08 00:17:40|2624.04|2611.04|2627.21|2614.21|2627.58|2614.58|2624.04|2611.04|37
1623111470000|2021-06-08 00:17:50|2627.22|2614.22|2624.92|2611.92|2627.22|2614.22|2624.92|2611.92|28
1623111480000|2021-06-08 00:18:00|2624.93|2611.93|2626.13|2613.13|2626.78|2613.78|2624.85|2611.85|35
1623111490000|2021-06-08 00:18:10|2626.56|2613.56|2626.22|2613.22|2626.56|2613.56|2624.66|2611.66|40
1623111500000|2021-06-08 00:18:20|2626.29|2613.29|2623.62|2610.62|2626.29|2613.29|2623.62|2610.62|37
1623111510000|2021-06-08 00:18:30|2623.61|2610.61|2623.13|2610.13|2624.44|2611.44|2623.13|2610.13|36
1623111520000|2021-06-08 00:18:40|2622.98|2609.98|2625.08|2612.08|2625.08|2612.08|2622.77|2609.77|33
1623111530000|2021-06-08 00:18:50|2625.52|2612.52|2625.55|2612.55|2626.21|2613.21|2625.46|2612.46|35
1623111540000|2021-06-08 00:19:00|2625.56|2612.56|2625.24|2612.24|2626.66|2613.66|2624.89|2611.89|33
1623111550000|2021-06-08 00:19:10|2625.34|2612.34|2624.63|2611.63|2625.44|2612.44|2623.89|2610.89|36
1623111560000|2021-06-08 00:19:20|2624.39|2611.39|2622.86|2609.86|2624.4|2611.4|2622.53|2609.53|34
1623111570000|2021-06-08 00:19:30|2622.84|2609.84|2622.49|2609.49|2622.86|2609.86|2621.85|2608.85|38
1623111580000|2021-06-08 00:19:40|2622.53|2609.53|2622.93|2609.93|2623.51|2610.51|2622.53|2609.53|33
1623111590000|2021-06-08 00:19:50|2622.98|2609.98|2621.3|2608.3|2623.09|2610.09|2621.27|2608.27|39
1623111600000|2021-06-08 00:20:00|2621.36|2608.36|2620.26|2607.26|2621.36|2608.36|2620.06|2607.06|35
1623111610000|2021-06-08 00:20:10|2619.9|2606.9|2618.14|2605.14|2619.9|2606.9|2618.14|2605.14|29
1623111620000|2021-06-08 00:20:20|2618.07|2605.07|2617.33|2604.33|2618.12|2605.12|2617.15|2604.15|39
1623111630000|2021-06-08 00:20:30|2617.15|2604.15|2616.02|2603.02|2617.15|2604.15|2615.97|2602.97|40
1623111640000|2021-06-08 00:20:40|2616.08|2603.08|2618.72|2605.72|2618.84|2605.84|2616.01|2603.01|40
1623111650000|2021-06-08 00:20:50|2618.76|2605.76|2619.07|2606.07|2621.46|2608.46|2618.61|2605.61|36
1623111660000|2021-06-08 00:21:00|2619.21|2606.21|2617.78|2604.78|2620.93|2607.93|2617.67|2604.67|38
1623111670000|2021-06-08 00:21:10|2617.84|2604.84|2617.8|2604.8|2618.52|2605.52|2617.38|2604.38|33
1623111680000|2021-06-08 00:21:20|2617.84|2604.84|2616.31|2603.31|2617.94|2604.94|2615.98|2602.98|38
1623111690000|2021-06-08 00:21:30|2616.24|2603.24|2614.69|2601.69|2616.39|2603.39|2613.79|2600.79|36
1623111700000|2021-06-08 00:21:40|2614.77|2601.77|2616.08|2603.08|2616.38|2603.38|2614.6|2601.6|38
1623111710000|2021-06-08 00:21:50|2616.34|2603.34|2614.11|2601.11|2616.34|2603.34|2613.68|2600.68|32
1623111720000|2021-06-08 00:22:00|2614.54|2601.54|2615.16|2602.16|2615.16|2602.16|2613.64|2600.64|36
1623111730000|2021-06-08 00:22:10|2615.84|2602.84|2616.13|2603.13|2616.71|2603.71|2615.76|2602.76|37
1623111740000|2021-06-08 00:22:20|2616.16|2603.16|2614.07|2601.07|2616.19|2603.19|2614.07|2601.07|39
1623111750000|2021-06-08 00:22:30|2613.99|2600.99|2613.85|2600.85|2614.78|2601.78|2613.66|2600.66|39
1623111760000|2021-06-08 00:22:40|2613.88|2600.88|2613.94|2600.94|2614.63|2601.63|2613.57|2600.57|38
1623111770000|2021-06-08 00:22:50|2613.96|2600.96|2615.68|2602.68|2615.68|2602.68|2613.69|2600.69|35
1623111780000|2021-06-08 00:23:00|2615.69|2602.69|2615.14|2602.14|2616.13|2603.13|2615.14|2602.14|34
1623111790000|2021-06-08 00:23:10|2615.23|2602.23|2616.63|2603.63|2616.63|2603.63|2615.23|2602.23|32
1623111800000|2021-06-08 00:23:20|2616.62|2603.62|2618.64|2605.64|2618.64|2605.64|2616.53|2603.53|22
1623111810000|2021-06-08 00:23:30|2618.72|2605.72|2617.72|2604.72|2619.61|2606.61|2617.62|2604.62|36
1623111820000|2021-06-08 00:23:40|2617.74|2604.74|2620.21|2607.21|2620.37|2607.37|2617.74|2604.74|36
1623111830000|2021-06-08 00:23:50|2620|2607|2621.21|2608.21|2621.77|2608.77|2619.19|2606.19|35
1623111840000|2021-06-08 00:24:00|2620.91|2607.91|2621.5|2608.5|2621.98|2608.98|2620.49|2607.49|38
1623111850000|2021-06-08 00:24:10|2621.39|2608.39|2618.95|2605.95|2622.27|2609.27|2618.95|2605.95|40
1623111860000|2021-06-08 00:24:20|2618.79|2605.79|2620.16|2607.16|2620.52|2607.52|2618.59|2605.59|34
1623111870000|2021-06-08 00:24:30|2619.74|2606.74|2617.56|2604.56|2619.74|2606.74|2617.45|2604.45|38
1623111880000|2021-06-08 00:24:40|2617.81|2604.81|2616.86|2603.86|2618.22|2605.22|2616.4|2603.4|36
1623111890000|2021-06-08 00:24:50|2616.98|2603.98|2617.65|2604.65|2617.83|2604.83|2616.08|2603.08|36
1623111900000|2021-06-08 00:25:00|2617.69|2604.69|2616.46|2603.46|2617.69|2604.69|2616.16|2603.16|37
1623111910000|2021-06-08 00:25:10|2616.24|2603.24|2612.45|2599.45|2616.4|2603.4|2611.64|2598.64|38
1623111920000|2021-06-08 00:25:20|2612.42|2599.42|2609.67|2596.67|2613.49|2600.49|2609.66|2596.66|37
1623111930000|2021-06-08 00:25:30|2609.44|2596.44|2610.61|2597.61|2614.79|2601.79|2607.3|2594.3|35
1623111940000|2021-06-08 00:25:40|2610.65|2597.65|2610.21|2597.21|2611.13|2598.13|2609.31|2596.31|39
1623111950000|2021-06-08 00:25:50|2610.02|2597.02|2610.73|2597.73|2611.37|2598.37|2609.39|2596.39|38
1623111960000|2021-06-08 00:26:00|2610.89|2597.89|2609.28|2596.28|2611.23|2598.23|2608.46|2595.46|35
1623111970000|2021-06-08 00:26:10|2608.95|2595.95|2607.01|2594.01|2609.17|2596.17|2607.01|2594.01|36
1623111980000|2021-06-08 00:26:20|2607.05|2594.05|2606.08|2593.08|2607.05|2594.05|2604.92|2591.92|38
1623111990000|2021-06-08 00:26:30|2606.1|2593.1|2605.01|2592.01|2606.51|2593.51|2604.06|2591.06|37
1623112000000|2021-06-08 00:26:40|2605|2592|2600.54|2587.54|2605.77|2592.77|2599.41|2586.41|38
1623112010000|2021-06-08 00:26:50|2601.08|2588.08|2602.44|2589.44|2602.44|2589.44|2600.08|2587.08|38
1623112020000|2021-06-08 00:27:00|2602.27|2589.27|2597.76|2584.76|2602.27|2589.27|2597.34|2584.34|40
1623112030000|2021-06-08 00:27:10|2597.77|2584.77|2596.57|2583.57|2597.94|2584.94|2595.63|2582.63|40
1623112040000|2021-06-08 00:27:20|2596.53|2583.53|2599.34|2586.34|2599.34|2586.34|2596.37|2583.37|38
1623112050000|2021-06-08 00:27:30|2599.37|2586.37|2602.9|2589.9|2602.9|2589.9|2599.31|2586.31|38
1623112060000|2021-06-08 00:27:40|2602.89|2589.89|2601.49|2588.49|2603.51|2590.51|2600.64|2587.64|39
1623112070000|2021-06-08 00:27:50|2601.51|2588.51|2601.86|2588.86|2602.16|2589.16|2601.35|2588.35|36
1623112080000|2021-06-08 00:28:00|2601.65|2588.65|2600.12|2587.12|2601.75|2588.75|2600.04|2587.04|34
1623112090000|2021-06-08 00:28:10|2599.72|2586.72|2597.83|2584.83|2601.05|2588.05|2597.45|2584.45|37
1623112100000|2021-06-08 00:28:20|2597.81|2584.81|2598.07|2585.07|2599.57|2586.57|2597.42|2584.42|37
1623112110000|2021-06-08 00:28:30|2598.59|2585.59|2594.87|2581.87|2599.15|2586.15|2594.86|2581.86|38
1623112120000|2021-06-08 00:28:40|2594.37|2581.37|2591.86|2578.86|2594.37|2581.37|2591.03|2578.03|36
1623112130000|2021-06-08 00:28:50|2592.08|2579.08|2591|2578|2592.08|2579.08|2590.59|2577.59|38
1623112140000|2021-06-08 00:29:00|2591.02|2578.02|2587.37|2574.37|2591.45|2578.45|2587.37|2574.37|38
1623112150000|2021-06-08 00:29:10|2587.2|2574.2|2587.4|2574.4|2588.97|2575.97|2587.2|2574.2|40
1623112160000|2021-06-08 00:29:20|2587.64|2574.64|2589.11|2576.11|2589.25|2576.25|2587.64|2574.64|39
1623112170000|2021-06-08 00:29:30|2589.08|2576.08|2589.25|2576.25|2590.81|2577.81|2588.48|2575.48|37
1623112180000|2021-06-08 00:29:40|2589.38|2576.38|2590.81|2577.81|2590.81|2577.81|2589.04|2576.04|37
1623112190000|2021-06-08 00:29:50|2590.9|2577.9|2593.51|2580.51|2593.58|2580.58|2590.52|2577.52|39
1623112200000|2021-06-08 00:30:00|2593.52|2580.52|2589.66|2576.66|2594.48|2581.48|2589.53|2576.53|39
1623112210000|2021-06-08 00:30:10|2589.46|2576.46|2589.5|2576.5|2590.47|2577.47|2586.91|2573.91|38
1623112220000|2021-06-08 00:30:20|2589.46|2576.46|2587.46|2574.46|2589.46|2576.46|2586.67|2573.67|38
1623112230000|2021-06-08 00:30:30|2587.32|2574.32|2585.99|2572.99|2587.96|2574.96|2585.81|2572.81|38
1623112240000|2021-06-08 00:30:40|2585.96|2572.96|2585.54|2572.54|2586.52|2573.52|2585.38|2572.38|36
1623112250000|2021-06-08 00:30:50|2585.5|2572.5|2589.5|2576.5|2590.01|2577.01|2585.42|2572.42|38
1623112260000|2021-06-08 00:31:00|2589.84|2576.84|2593.38|2580.38|2595.17|2582.17|2589.69|2576.69|37
1623112270000|2021-06-08 00:31:10|2593.67|2580.67|2590.79|2577.79|2594.17|2581.17|2589.46|2576.46|38
1623112280000|2021-06-08 00:31:20|2590.71|2577.71|2587.91|2574.91|2591.17|2578.17|2587.51|2574.51|39
1623112290000|2021-06-08 00:31:30|2587.86|2574.86|2585.32|2572.32|2588.03|2575.03|2585.32|2572.32|37
1623112300000|2021-06-08 00:31:40|2585.43|2572.43|2586.82|2573.82|2586.99|2573.99|2585.43|2572.43|36
1623112310000|2021-06-08 00:31:50|2586.69|2573.69|2584.71|2571.71|2587.27|2574.27|2584.28|2571.28|36
1623112320000|2021-06-08 00:32:00|2584.47|2571.47|2582.3|2569.3|2584.47|2571.47|2580.78|2567.78|39
1623112330000|2021-06-08 00:32:10|2582.66|2569.66|2576.02|2563.02|2582.66|2569.66|2575|2562|39
1623112340000|2021-06-08 00:32:20|2575.69|2562.69|2576.95|2563.95|2577.09|2564.09|2573.72|2560.72|38
1623112350000|2021-06-08 00:32:30|2577.18|2564.18|2580.07|2567.07|2580.07|2567.07|2577.05|2564.05|40
1623112360000|2021-06-08 00:32:40|2579.78|2566.78|2574|2561|2580.44|2567.44|2573.44|2560.44|40
1623112370000|2021-06-08 00:32:50|2574.1|2561.1|2576.53|2563.53|2576.67|2563.67|2571.84|2558.84|40
1623112380000|2021-06-08 00:33:00|2576.67|2563.67|2581.21|2568.21|2581.44|2568.44|2576.67|2563.67|39
1623112390000|2021-06-08 00:33:10|2581.07|2568.07|2580.39|2567.39|2581.29|2568.29|2579.19|2566.19|38
1623112400000|2021-06-08 00:33:20|2580.37|2567.37|2578.14|2565.14|2580.75|2567.75|2577.94|2564.94|39
1623112410000|2021-06-08 00:33:30|2578.13|2565.13|2573.15|2560.15|2578.13|2565.13|2573.15|2560.15|38
1623112420000|2021-06-08 00:33:40|2572.87|2559.87|2576.22|2563.22|2576.62|2563.62|2572.06|2559.06|39
1623112430000|2021-06-08 00:33:50|2576.56|2563.56|2578.78|2565.78|2578.85|2565.85|2576.02|2563.02|37
1623112440000|2021-06-08 00:34:00|2578.43|2565.43|2578.68|2565.68|2578.68|2565.68|2577.77|2564.77|37
1623112450000|2021-06-08 00:34:10|2578.62|2565.62|2579.55|2566.55|2580.82|2567.82|2578.62|2565.62|39
1623112460000|2021-06-08 00:34:20|2579.23|2566.23|2577.75|2564.75|2579.23|2566.23|2577.41|2564.41|39
1623112470000|2021-06-08 00:34:30|2577.28|2564.28|2578.27|2565.27|2579.01|2566.01|2576.6|2563.6|38
1623112480000|2021-06-08 00:34:40|2578.56|2565.56|2575.95|2562.95|2578.86|2565.86|2575.93|2562.93|37
1623112490000|2021-06-08 00:34:50|2575.99|2562.99|2575|2562|2576.05|2563.05|2572.88|2559.88|40
1623112500000|2021-06-08 00:35:00|2574.8|2561.8|2577.9|2564.9|2579.64|2566.64|2574.2|2561.2|40
1623112510000|2021-06-08 00:35:10|2577.94|2564.94|2574.11|2561.11|2577.94|2564.94|2574.11|2561.11|40
1623112520000|2021-06-08 00:35:20|2574.28|2561.28|2574.01|2561.01|2574.59|2561.59|2573.46|2560.46|40
1623112530000|2021-06-08 00:35:30|2573.56|2560.56|2570.16|2557.16|2573.95|2560.95|2569.26|2556.26|37
1623112540000|2021-06-08 00:35:40|2569.85|2556.85|2568.93|2555.93|2569.93|2556.93|2567.47|2554.47|40
1623112550000|2021-06-08 00:35:50|2569.32|2556.32|2568.91|2555.91|2571.83|2558.83|2568.88|2555.88|37
1623112560000|2021-06-08 00:36:00|2568.89|2555.89|2573.56|2560.56|2573.56|2560.56|2568.52|2555.52|38
1623112570000|2021-06-08 00:36:10|2573.4|2560.4|2571.15|2558.15|2573.4|2560.4|2570.07|2557.07|39
1623112580000|2021-06-08 00:36:20|2570.79|2557.79|2570.76|2557.76|2572.07|2559.07|2570.5|2557.5|37
1623112590000|2021-06-08 00:36:30|2570.82|2557.82|2571.6|2558.6|2572.06|2559.06|2570.82|2557.82|36
1623112600000|2021-06-08 00:36:40|2571.91|2558.91|2573.03|2560.03|2576.21|2563.21|2571.91|2558.91|39
1623112610000|2021-06-08 00:36:50|2573|2560|2575.07|2562.07|2575.6|2562.6|2573|2560|40
1623112620000|2021-06-08 00:37:00|2574.94|2561.94|2572.28|2559.28|2575.21|2562.21|2571.14|2558.14|35
1623112630000|2021-06-08 00:37:10|2572.29|2559.29|2576.23|2563.23|2576.27|2563.27|2572.15|2559.15|36
1623112640000|2021-06-08 00:37:20|2575.9|2562.9|2578.83|2565.83|2578.85|2565.85|2575.9|2562.9|37
1623112650000|2021-06-08 00:37:30|2578.76|2565.76|2578.89|2565.89|2578.97|2565.97|2577.37|2564.37|36
1623112660000|2021-06-08 00:37:40|2578.88|2565.88|2578.56|2565.56|2581.51|2568.51|2578.01|2565.01|36
1623112670000|2021-06-08 00:37:50|2578.81|2565.81|2580.42|2567.42|2581.13|2568.13|2578.43|2565.43|36
1623112680000|2021-06-08 00:38:00|2580.37|2567.37|2585.25|2572.25|2585.25|2572.25|2580.08|2567.08|38
1623112690000|2021-06-08 00:38:10|2585.22|2572.22|2583.3|2570.3|2585.53|2572.53|2581.1|2568.1|39
1623112700000|2021-06-08 00:38:20|2583.42|2570.42|2580.41|2567.41|2583.42|2570.42|2579.24|2566.24|38
1623112710000|2021-06-08 00:38:30|2580.72|2567.72|2575.66|2562.66|2580.72|2567.72|2575.66|2562.66|39
1623112720000|2021-06-08 00:38:40|2575.61|2562.61|2575.82|2562.82|2576.91|2563.91|2574.42|2561.42|38
1623112730000|2021-06-08 00:38:50|2575.69|2562.69|2574.46|2561.46|2577.36|2564.36|2574.46|2561.46|39
1623112740000|2021-06-08 00:39:00|2575.27|2562.27|2572.5|2559.5|2575.28|2562.28|2571.14|2558.14|37
1623112750000|2021-06-08 00:39:10|2572.61|2559.61|2570.76|2557.76|2572.61|2559.61|2570.74|2557.74|38
1623112760000|2021-06-08 00:39:20|2570.95|2557.95|2572.63|2559.63|2573.11|2560.11|2570.72|2557.72|36
1623112770000|2021-06-08 00:39:30|2572.36|2559.36|2575.41|2562.41|2577.75|2564.75|2572.36|2559.36|39
1623112780000|2021-06-08 00:39:40|2575.54|2562.54|2578.81|2565.81|2579.18|2566.18|2575.28|2562.28|34
1623112790000|2021-06-08 00:39:50|2578.84|2565.84|2579.8|2566.8|2580.64|2567.64|2577.34|2564.34|39
1623112800000|2021-06-08 00:40:00|2579.44|2566.44|2583.76|2570.76|2583.76|2570.76|2579.34|2566.34|37
1623112810000|2021-06-08 00:40:10|2583.66|2570.66|2580.65|2567.65|2583.66|2570.66|2580.11|2567.11|37
1623112820000|2021-06-08 00:40:20|2580.86|2567.86|2582.94|2569.94|2583.35|2570.35|2580.49|2567.49|38
1623112830000|2021-06-08 00:40:30|2582.89|2569.89|2581.46|2568.46|2582.89|2569.89|2581.2|2568.2|35
1623112840000|2021-06-08 00:40:40|2581.55|2568.55|2583.8|2570.8|2583.81|2570.81|2581.55|2568.55|39
1623112850000|2021-06-08 00:40:50|2583.84|2570.84|2584.78|2571.78|2585.25|2572.25|2582.84|2569.84|39
1623112860000|2021-06-08 00:41:00|2584.89|2571.89|2586.3|2573.3|2586.35|2573.35|2584.51|2571.51|37
1623112870000|2021-06-08 00:41:10|2586.9|2573.9|2586.91|2573.91|2588.8|2575.8|2585.05|2572.05|38
1623112880000|2021-06-08 00:41:20|2586.57|2573.57|2587.34|2574.34|2588.09|2575.09|2585.82|2572.82|37
1623112890000|2021-06-08 00:41:30|2587.29|2574.29|2587.11|2574.11|2587.47|2574.47|2586.56|2573.56|35
1623112900000|2021-06-08 00:41:40|2587.02|2574.02|2588.75|2575.75|2589.48|2576.48|2587.02|2574.02|32
1623112910000|2021-06-08 00:41:50|2588.77|2575.77|2588.8|2575.8|2589.18|2576.18|2588.42|2575.42|34
1623112920000|2021-06-08 00:42:00|2588.85|2575.85|2586.09|2573.09|2589.05|2576.05|2586.09|2573.09|37
1623112930000|2021-06-08 00:42:10|2585.94|2572.94|2583.99|2570.99|2585.94|2572.94|2583.69|2570.69|34
1623112940000|2021-06-08 00:42:20|2584|2571|2583.72|2570.72|2584.08|2571.08|2581.51|2568.51|38
1623112950000|2021-06-08 00:42:30|2583.22|2570.22|2582.1|2569.1|2583.76|2570.76|2581.19|2568.19|38
1623112960000|2021-06-08 00:42:40|2582.36|2569.36|2582.32|2569.32|2583.86|2570.86|2582|2569|36
1623112970000|2021-06-08 00:42:50|2582.34|2569.34|2581.92|2568.92|2583.15|2570.15|2581.06|2568.06|38
1623112980000|2021-06-08 00:43:00|2581.99|2568.99|2583.26|2570.26|2584.26|2571.26|2581.99|2568.99|36
1623112990000|2021-06-08 00:43:10|2583.22|2570.22|2581.02|2568.02|2583.22|2570.22|2579.1|2566.1|38
1623113000000|2021-06-08 00:43:20|2581.09|2568.09|2576.31|2563.31|2581.28|2568.28|2576.31|2563.31|35
1623113010000|2021-06-08 00:43:30|2576.3|2563.3|2574.97|2561.97|2577.04|2564.04|2574.76|2561.76|38
1623113020000|2021-06-08 00:43:40|2574.94|2561.94|2577.1|2564.1|2577.12|2564.12|2574.64|2561.64|37
1623113030000|2021-06-08 00:43:50|2577.12|2564.12|2576.21|2563.21|2577.95|2564.95|2576.04|2563.04|38
1623113040000|2021-06-08 00:44:00|2576.37|2563.37|2573.84|2560.84|2576.52|2563.52|2573.75|2560.75|38
1623113050000|2021-06-08 00:44:10|2573.54|2560.54|2575.75|2562.75|2575.84|2562.84|2573.42|2560.42|36
1623113060000|2021-06-08 00:44:20|2575.74|2562.74|2578.04|2565.04|2578.39|2565.39|2575.43|2562.43|36
1623113070000|2021-06-08 00:44:30|2578.03|2565.03|2577.2|2564.2|2578.47|2565.47|2577.2|2564.2|34
1623113080000|2021-06-08 00:44:40|2577.14|2564.14|2575.83|2562.83|2577.34|2564.34|2575.23|2562.23|37
1623113090000|2021-06-08 00:44:50|2575.82|2562.82|2575.56|2562.56|2576.77|2563.77|2574.56|2561.56|39
1623113100000|2021-06-08 00:45:00|2575.61|2562.61|2573.97|2560.97|2575.61|2562.61|2573.03|2560.03|39
1623113110000|2021-06-08 00:45:10|2573.89|2560.89|2579.76|2566.76|2579.76|2566.76|2573.89|2560.89|38
1623113120000|2021-06-08 00:45:20|2579.73|2566.73|2580.94|2567.94|2581.46|2568.46|2579.39|2566.39|37
1623113130000|2021-06-08 00:45:30|2580.91|2567.91|2578.44|2565.44|2580.91|2567.91|2578.23|2565.23|40
1623113140000|2021-06-08 00:45:40|2578.75|2565.75|2578.93|2565.93|2579.41|2566.41|2578.18|2565.18|37
1623113150000|2021-06-08 00:45:50|2579.02|2566.02|2581.45|2568.45|2581.64|2568.64|2578.94|2565.94|38
1623113160000|2021-06-08 00:46:00|2580.8|2567.8|2579.36|2566.36|2580.86|2567.86|2579.36|2566.36|33
1623113170000|2021-06-08 00:46:10|2578.75|2565.75|2578.22|2565.22|2579.33|2566.33|2577.49|2564.49|32
1623113180000|2021-06-08 00:46:20|2578.23|2565.23|2579.5|2566.5|2580.11|2567.11|2578.23|2565.23|36
1623113190000|2021-06-08 00:46:30|2579.67|2566.67|2580.2|2567.2|2580.96|2567.96|2579.67|2566.67|38
1623113200000|2021-06-08 00:46:40|2580.51|2567.51|2581.52|2568.52|2581.61|2568.61|2580.49|2567.49|34
1623113210000|2021-06-08 00:46:50|2581.56|2568.56|2583.18|2570.18|2583.33|2570.33|2581.56|2568.56|40
1623113220000|2021-06-08 00:47:00|2583.25|2570.25|2581.42|2568.42|2583.34|2570.34|2581.05|2568.05|35
1623113230000|2021-06-08 00:47:10|2581.41|2568.41|2582.83|2569.83|2583.19|2570.19|2581.41|2568.41|35
1623113240000|2021-06-08 00:47:20|2582.91|2569.91|2583.17|2570.17|2583.17|2570.17|2582.1|2569.1|38
1623113250000|2021-06-08 00:47:30|2583.34|2570.34|2583.13|2570.13|2583.56|2570.56|2582.83|2569.83|36
1623113260000|2021-06-08 00:47:40|2583.2|2570.2|2584.44|2571.44|2585.2|2572.2|2582.88|2569.88|37
1623113270000|2021-06-08 00:47:50|2584.58|2571.58|2585.73|2572.73|2588.36|2575.36|2584.58|2571.58|37
1623113280000|2021-06-08 00:48:00|2585.68|2572.68|2587.58|2574.58|2587.76|2574.76|2585.68|2572.68|38
1623113290000|2021-06-08 00:48:10|2587.49|2574.49|2589.53|2576.53|2590.35|2577.35|2587.49|2574.49|38
1623113300000|2021-06-08 00:48:20|2589.11|2576.11|2585.56|2572.56|2589.13|2576.13|2585.37|2572.37|39
1623113310000|2021-06-08 00:48:30|2585.35|2572.35|2585.53|2572.53|2585.57|2572.57|2584.61|2571.61|38
1623113320000|2021-06-08 00:48:40|2585.7|2572.7|2588.01|2575.01|2588.13|2575.13|2585.7|2572.7|36
1623113330000|2021-06-08 00:48:50|2588.42|2575.42|2588.84|2575.84|2589.24|2576.24|2587.85|2574.85|39
1623113340000|2021-06-08 00:49:00|2588.85|2575.85|2589.55|2576.55|2589.55|2576.55|2587.99|2574.99|36
1623113350000|2021-06-08 00:49:10|2589.47|2576.47|2588.75|2575.75|2589.67|2576.67|2588.52|2575.52|33
1623113360000|2021-06-08 00:49:20|2588.64|2575.64|2589.62|2576.62|2589.62|2576.62|2588.35|2575.35|38
1623113370000|2021-06-08 00:49:30|2589.68|2576.68|2590.47|2577.47|2590.7|2577.7|2589.36|2576.36|33
1623113380000|2021-06-08 00:49:40|2590.43|2577.43|2592.2|2579.2|2592.2|2579.2|2590.38|2577.38|38
1623113390000|2021-06-08 00:49:50|2592.05|2579.05|2592.78|2579.78|2593.14|2580.14|2591.79|2578.79|31
1623113400000|2021-06-08 00:50:00|2592.55|2579.55|2592.66|2579.66|2592.67|2579.67|2592.07|2579.07|37
1623113410000|2021-06-08 00:50:10|2592.67|2579.67|2593.6|2580.6|2593.81|2580.81|2592.49|2579.49|36
1623113420000|2021-06-08 00:50:20|2593.69|2580.69|2593.43|2580.43|2593.7|2580.7|2592.36|2579.36|37
1623113430000|2021-06-08 00:50:30|2593.55|2580.55|2594|2581|2594.28|2581.28|2593.22|2580.22|37
1623113440000|2021-06-08 00:50:40|2594.06|2581.06|2595.25|2582.25|2595.26|2582.26|2593.38|2580.38|39
1623113450000|2021-06-08 00:50:50|2595.35|2582.35|2594.89|2581.89|2595.43|2582.43|2594.69|2581.69|37
1623113460000|2021-06-08 00:51:00|2595|2582|2594.28|2581.28|2595.82|2582.82|2594.15|2581.15|34
1623113470000|2021-06-08 00:51:10|2593.97|2580.97|2593.9|2580.9|2594.36|2581.36|2593.58|2580.58|38
1623113480000|2021-06-08 00:51:20|2594.21|2581.21|2592.81|2579.81|2594.39|2581.39|2592.64|2579.64|32
1623113490000|2021-06-08 00:51:30|2593.12|2580.12|2593.35|2580.35|2594.25|2581.25|2592.97|2579.97|37
1623113500000|2021-06-08 00:51:40|2593.23|2580.23|2593.4|2580.4|2593.59|2580.59|2593.07|2580.07|32
1623113510000|2021-06-08 00:51:50|2593.33|2580.33|2592.86|2579.86|2593.45|2580.45|2592.08|2579.08|33
1623113520000|2021-06-08 00:52:00|2592.7|2579.7|2591.94|2578.94|2593.11|2580.11|2591.83|2578.83|36
1623113530000|2021-06-08 00:52:10|2591.92|2578.92|2588.97|2575.97|2591.92|2578.92|2588.81|2575.81|36
1623113540000|2021-06-08 00:52:20|2589.34|2576.34|2588.54|2575.54|2589.68|2576.68|2587.87|2574.87|39
1623113550000|2021-06-08 00:52:30|2588.53|2575.53|2588.68|2575.68|2588.68|2575.68|2586.37|2573.37|40
1623113560000|2021-06-08 00:52:40|2588.31|2575.31|2586.28|2573.28|2588.79|2575.79|2586.28|2573.28|37
1623113570000|2021-06-08 00:52:50|2586.36|2573.36|2586.08|2573.08|2586.36|2573.36|2585.25|2572.25|38
1623113580000|2021-06-08 00:53:00|2586.04|2573.04|2589.41|2576.41|2589.43|2576.43|2586.02|2573.02|40
1623113590000|2021-06-08 00:53:10|2589.51|2576.51|2590.68|2577.68|2590.85|2577.85|2588.02|2575.02|39
1623113600000|2021-06-08 00:53:20|2590.76|2577.76|2591.9|2578.9|2592.25|2579.25|2590.73|2577.73|38
1623113610000|2021-06-08 00:53:30|2591.89|2578.89|2591.64|2578.64|2591.95|2578.95|2590.1|2577.1|40
1623113620000|2021-06-08 00:53:40|2591.71|2578.71|2591.23|2578.23|2592.27|2579.27|2591.17|2578.17|38
1623113630000|2021-06-08 00:53:50|2591.22|2578.22|2590.16|2577.16|2591.32|2578.32|2589.79|2576.79|38
1623113640000|2021-06-08 00:54:00|2590.07|2577.07|2592.22|2579.22|2592.22|2579.22|2590.07|2577.07|37
1623113650000|2021-06-08 00:54:10|2592.17|2579.17|2592.83|2579.83|2593.07|2580.07|2591.72|2578.72|24
1623113660000|2021-06-08 00:54:20|2592.77|2579.77|2591.91|2578.91|2592.81|2579.81|2591.25|2578.25|39
1623113670000|2021-06-08 00:54:30|2591.8|2578.8|2589.85|2576.85|2591.81|2578.81|2589.85|2576.85|36
1623113680000|2021-06-08 00:54:40|2590.07|2577.07|2589.99|2576.99|2590.34|2577.34|2589.72|2576.72|34
1623113690000|2021-06-08 00:54:50|2589.98|2576.98|2591.1|2578.1|2591.14|2578.14|2589.17|2576.17|36
1623113700000|2021-06-08 00:55:00|2591.12|2578.12|2589.33|2576.33|2591.18|2578.18|2589.33|2576.33|37
1623113710000|2021-06-08 00:55:10|2589.38|2576.38|2588.09|2575.09|2589.41|2576.41|2587.26|2574.26|37
1623113720000|2021-06-08 00:55:20|2588.14|2575.14|2588.3|2575.3|2589.05|2576.05|2588.05|2575.05|35
1623113730000|2021-06-08 00:55:30|2588.31|2575.31|2585.87|2572.87|2589.6|2576.6|2585.73|2572.73|35
1623113740000|2021-06-08 00:55:40|2585.78|2572.78|2585.81|2572.81|2585.99|2572.99|2585.1|2572.1|35
1623113750000|2021-06-08 00:55:50|2585.85|2572.85|2587.03|2574.03|2587.03|2574.03|2585.72|2572.72|35
1623113760000|2021-06-08 00:56:00|2586.98|2573.98|2585.17|2572.17|2587.07|2574.07|2584.48|2571.48|37
1623113770000|2021-06-08 00:56:10|2585.02|2572.02|2586.45|2573.45|2586.6|2573.6|2584.83|2571.83|34
1623113780000|2021-06-08 00:56:20|2586.43|2573.43|2585.72|2572.72|2586.68|2573.68|2585.07|2572.07|34
1623113790000|2021-06-08 00:56:30|2585.7|2572.7|2586.85|2573.85|2587.88|2574.88|2585.7|2572.7|36
1623113800000|2021-06-08 00:56:40|2586.7|2573.7|2588.79|2575.79|2589.11|2576.11|2586.51|2573.51|40
1623113810000|2021-06-08 00:56:50|2588.87|2575.87|2590.89|2577.89|2591.34|2578.34|2588.83|2575.83|35
1623113820000|2021-06-08 00:57:00|2590.95|2577.95|2589.08|2576.08|2592.14|2579.14|2589.07|2576.07|39
1623113830000|2021-06-08 00:57:10|2589.09|2576.09|2588.62|2575.62|2589.36|2576.36|2588.4|2575.4|33
1623113840000|2021-06-08 00:57:20|2588.64|2575.64|2588.27|2575.27|2588.84|2575.84|2586.88|2573.88|36
1623113850000|2021-06-08 00:57:30|2588.28|2575.28|2587.7|2574.7|2588.32|2575.32|2586.86|2573.86|40
1623113860000|2021-06-08 00:57:40|2587.56|2574.56|2589.29|2576.29|2589.62|2576.62|2587.37|2574.37|35
1623113870000|2021-06-08 00:57:50|2589.15|2576.15|2590.02|2577.02|2590.18|2577.18|2588.83|2575.83|35
1623113880000|2021-06-08 00:58:00|2590.44|2577.44|2590.82|2577.82|2591.09|2578.09|2590.4|2577.4|37
1623113890000|2021-06-08 00:58:10|2591.12|2578.12|2588.97|2575.97|2591.23|2578.23|2588.97|2575.97|39
1623113900000|2021-06-08 00:58:20|2588.71|2575.71|2589.64|2576.64|2589.96|2576.96|2588.05|2575.05|34
1623113910000|2021-06-08 00:58:30|2589.67|2576.67|2590.34|2577.34|2590.7|2577.7|2588.94|2575.94|37
1623113920000|2021-06-08 00:58:40|2590.35|2577.35|2590|2577|2590.76|2577.76|2590|2577|29
1623113930000|2021-06-08 00:58:50|2590.13|2577.13|2589.94|2576.94|2591.59|2578.59|2589.64|2576.64|34
1623113940000|2021-06-08 00:59:00|2589.95|2576.95|2590.59|2577.59|2591.46|2578.46|2589.95|2576.95|36
1623113950000|2021-06-08 00:59:10|2590.62|2577.62|2591.31|2578.31|2591.97|2578.97|2590.6|2577.6|33
1623113960000|2021-06-08 00:59:20|2591.42|2578.42|2593.27|2580.27|2593.27|2580.27|2591.36|2578.36|30
1623113970000|2021-06-08 00:59:30|2593.28|2580.28|2594.01|2581.01|2594.01|2581.01|2593.11|2580.11|26
1623113980000|2021-06-08 00:59:40|2594.06|2581.06|2594.59|2581.59|2594.77|2581.77|2593.73|2580.73|34
1623113990000|2021-06-08 00:59:50|2594.55|2581.55|2596.03|2583.03|2596.03|2583.03|2594.55|2581.55|37
1623114000000|2021-06-08 01:00:00|2596.05|2583.05|2593.44|2580.44|2596.05|2583.05|2592.35|2579.35|36
1623114010000|2021-06-08 01:00:10|2592.91|2579.91|2592.87|2579.87|2594.63|2581.63|2592.2|2579.2|33
1623114020000|2021-06-08 01:00:20|2592.88|2579.88|2593|2580|2593.23|2580.23|2591.01|2578.01|38
1623114030000|2021-06-08 01:00:30|2592.27|2579.27|2590.86|2577.86|2592.27|2579.27|2588.74|2575.74|30
1623114040000|2021-06-08 01:00:40|2590.94|2577.94|2591.05|2578.05|2591.06|2578.06|2589.48|2576.48|28
1623114050000|2021-06-08 01:00:50|2590.23|2577.23|2589.31|2576.31|2590.77|2577.77|2587.92|2574.92|29
1623114060000|2021-06-08 01:01:00|2588.98|2575.98|2588.08|2575.08|2589.95|2576.95|2588.06|2575.06|35
1623114070000|2021-06-08 01:01:10|2588.42|2575.42|2588.57|2575.57|2588.73|2575.73|2587.09|2574.09|35
1623114080000|2021-06-08 01:01:20|2588.63|2575.63|2592.03|2579.03|2592.03|2579.03|2588.24|2575.24|38
1623114090000|2021-06-08 01:01:30|2591.81|2578.81|2591.35|2578.35|2592.66|2579.66|2591.35|2578.35|37
1623114100000|2021-06-08 01:01:40|2591.36|2578.36|2592.79|2579.79|2593.3|2580.3|2591.35|2578.35|37
1623114110000|2021-06-08 01:01:50|2592.78|2579.78|2595.91|2582.91|2596.67|2583.67|2592.09|2579.09|38
1623114120000|2021-06-08 01:02:00|2595.69|2582.69|2597.99|2584.99|2597.99|2584.99|2595.62|2582.62|38
1623114130000|2021-06-08 01:02:10|2598.03|2585.03|2601.13|2588.13|2601.13|2588.13|2598.03|2585.03|37
1623114140000|2021-06-08 01:02:20|2600.89|2587.89|2603.07|2590.07|2603.07|2590.07|2600.47|2587.47|39
1623114150000|2021-06-08 01:02:30|2602.7|2589.7|2600.35|2587.35|2603.55|2590.55|2600.28|2587.28|37
1623114160000|2021-06-08 01:02:40|2600.4|2587.4|2599.16|2586.16|2600.67|2587.67|2599|2586|36
1623114170000|2021-06-08 01:02:50|2599.27|2586.27|2600.39|2587.39|2601.59|2588.59|2599.06|2586.06|38
1623114180000|2021-06-08 01:03:00|2600.34|2587.34|2601.48|2588.48|2601.5|2588.5|2600.26|2587.26|36
1623114190000|2021-06-08 01:03:10|2601.47|2588.47|2600.48|2587.48|2601.47|2588.47|2600.12|2587.12|36
1623114200000|2021-06-08 01:03:20|2600.55|2587.55|2602.56|2589.56|2602.7|2589.7|2600.5|2587.5|33
1623114210000|2021-06-08 01:03:30|2602.55|2589.55|2603.38|2590.38|2603.94|2590.94|2602.49|2589.49|38
1623114220000|2021-06-08 01:03:40|2603.21|2590.21|2603.76|2590.76|2603.85|2590.85|2602.72|2589.72|37
1623114230000|2021-06-08 01:03:50|2603.83|2590.83|2604.03|2591.03|2604.03|2591.03|2602.94|2589.94|37
1623114240000|2021-06-08 01:04:00|2603.64|2590.64|2605.96|2592.96|2606.01|2593.01|2603.64|2590.64|36
1623114250000|2021-06-08 01:04:10|2605.98|2592.98|2606.73|2593.73|2606.76|2593.76|2605.52|2592.52|37
1623114260000|2021-06-08 01:04:20|2606.45|2593.45|2611.17|2598.17|2611.27|2598.27|2606.25|2593.25|38
1623114270000|2021-06-08 01:04:30|2611.16|2598.16|2610.51|2597.51|2613.1|2600.1|2610.39|2597.39|39
1623114280000|2021-06-08 01:04:40|2610.5|2597.5|2611.67|2598.67|2612.53|2599.53|2610.34|2597.34|38
1623114290000|2021-06-08 01:04:50|2611.82|2598.82|2611.18|2598.18|2611.97|2598.97|2609.61|2596.61|39
1623114300000|2021-06-08 01:05:00|2610.47|2597.47|2607.89|2594.89|2610.59|2597.59|2607.46|2594.46|38
1623114310000|2021-06-08 01:05:10|2608.01|2595.01|2606.81|2593.81|2608.5|2595.5|2606.49|2593.49|40
1623114320000|2021-06-08 01:05:20|2606.73|2593.73|2606.61|2593.61|2607.13|2594.13|2605.55|2592.55|37
1623114330000|2021-06-08 01:05:30|2606.64|2593.64|2608.63|2595.63|2609.6|2596.6|2606.49|2593.49|39
1623114340000|2021-06-08 01:05:40|2608.47|2595.47|2610.48|2597.48|2610.9|2597.9|2608.47|2595.47|40
1623114350000|2021-06-08 01:05:50|2610.37|2597.37|2611.01|2598.01|2611.36|2598.36|2610.37|2597.37|32
1623114360000|2021-06-08 01:06:00|2610.42|2597.42|2611.08|2598.08|2611.35|2598.35|2610.42|2597.42|38
1623114370000|2021-06-08 01:06:10|2610.89|2597.89|2611.07|2598.07|2611.9|2598.9|2609.59|2596.59|39
1623114380000|2021-06-08 01:06:20|2611.1|2598.1|2611.24|2598.24|2611.44|2598.44|2610.58|2597.58|38
1623114390000|2021-06-08 01:06:30|2610.92|2597.92|2609.04|2596.04|2611.03|2598.03|2608.37|2595.37|40
1623114400000|2021-06-08 01:06:40|2609.02|2596.02|2611|2598|2611.21|2598.21|2609.01|2596.01|34
1623114410000|2021-06-08 01:06:50|2611.13|2598.13|2610.78|2597.78|2611.48|2598.48|2610.43|2597.43|34
1623114420000|2021-06-08 01:07:00|2611.08|2598.08|2613.74|2600.74|2615.18|2602.18|2610.98|2597.98|38
1623114430000|2021-06-08 01:07:10|2613.73|2600.73|2613.47|2600.47|2614.29|2601.29|2613.38|2600.38|34
1623114440000|2021-06-08 01:07:20|2613.43|2600.43|2613.01|2600.01|2613.44|2600.44|2612.58|2599.58|30
1623114450000|2021-06-08 01:07:30|2613.15|2600.15|2614.19|2601.19|2615.35|2602.35|2613.15|2600.15|34
1623114460000|2021-06-08 01:07:40|2614.7|2601.7|2615.32|2602.32|2615.66|2602.66|2614.7|2601.7|32
1623114470000|2021-06-08 01:07:50|2615.26|2602.26|2616.76|2603.76|2616.9|2603.9|2615.06|2602.06|38
1623114480000|2021-06-08 01:08:00|2616.74|2603.74|2616.09|2603.09|2616.87|2603.87|2615.32|2602.32|38
1623114490000|2021-06-08 01:08:10|2615.93|2602.93|2615.22|2602.22|2616.04|2603.04|2614.47|2601.47|35
1623114500000|2021-06-08 01:08:20|2615.3|2602.3|2614.82|2601.82|2615.52|2602.52|2614.68|2601.68|36
1623114510000|2021-06-08 01:08:30|2614.58|2601.58|2613.51|2600.51|2614.58|2601.58|2613.11|2600.11|37
1623114520000|2021-06-08 01:08:40|2613.56|2600.56|2614.63|2601.63|2614.64|2601.64|2613|2600|36
1623114530000|2021-06-08 01:08:50|2614.61|2601.61|2613.31|2600.31|2614.69|2601.69|2613.29|2600.29|36
1623114540000|2021-06-08 01:09:00|2613.36|2600.36|2613.41|2600.41|2613.69|2600.69|2612.46|2599.46|39
1623114550000|2021-06-08 01:09:10|2613.43|2600.43|2610.78|2597.78|2613.48|2600.48|2610.7|2597.7|36
1623114560000|2021-06-08 01:09:20|2610.74|2597.74|2609.85|2596.85|2611.05|2598.05|2609.74|2596.74|40
1623114570000|2021-06-08 01:09:30|2609.9|2596.9|2609.05|2596.05|2610.05|2597.05|2608.58|2595.58|39
1623114580000|2021-06-08 01:09:40|2608.74|2595.74|2610.27|2597.27|2610.3|2597.3|2608.64|2595.64|37
1623114590000|2021-06-08 01:09:50|2610.28|2597.28|2610.51|2597.51|2611.56|2598.56|2610.04|2597.04|38
1623114600000|2021-06-08 01:10:00|2611.07|2598.07|2610.4|2597.4|2611.16|2598.16|2610.32|2597.32|35
1623114610000|2021-06-08 01:10:10|2610.21|2597.21|2609.6|2596.6|2610.21|2597.21|2609.45|2596.45|38
1623114620000|2021-06-08 01:10:20|2609.53|2596.53|2609.35|2596.35|2610.31|2597.31|2608.91|2595.91|32
1623114630000|2021-06-08 01:10:30|2609.39|2596.39|2607.15|2594.15|2609.55|2596.55|2606.9|2593.9|34
1623114640000|2021-06-08 01:10:40|2607.16|2594.16|2608.29|2595.29|2608.72|2595.72|2607.12|2594.12|37
1623114650000|2021-06-08 01:10:50|2608.3|2595.3|2609.25|2596.25|2609.85|2596.85|2608.18|2595.18|35
1623114660000|2021-06-08 01:11:00|2609.05|2596.05|2612.59|2599.59|2612.59|2599.59|2608.88|2595.88|38
1623114670000|2021-06-08 01:11:10|2612.82|2599.82|2611.13|2598.13|2614.04|2601.04|2611.13|2598.13|33
1623114680000|2021-06-08 01:11:20|2611.15|2598.15|2610.25|2597.25|2612.53|2599.53|2610.25|2597.25|33
1623114690000|2021-06-08 01:11:30|2610.12|2597.12|2609.42|2596.42|2610.3|2597.3|2609|2596|34
1623114700000|2021-06-08 01:11:40|2609.21|2596.21|2606.83|2593.83|2609.3|2596.3|2606.83|2593.83|37
1623114710000|2021-06-08 01:11:50|2606.81|2593.81|2606.01|2593.01|2606.81|2593.81|2605.47|2592.47|38
1623114720000|2021-06-08 01:12:00|2606.06|2593.06|2608.25|2595.25|2608.48|2595.48|2605.99|2592.99|33
1623114730000|2021-06-08 01:12:10|2608.39|2595.39|2609.05|2596.05|2611.2|2598.2|2608.39|2595.39|38
1623114740000|2021-06-08 01:12:20|2608.91|2595.91|2609.83|2596.83|2610.13|2597.13|2608.88|2595.88|32
1623114750000|2021-06-08 01:12:30|2609.77|2596.77|2609.87|2596.87|2611.55|2598.55|2609.7|2596.7|38
1623114760000|2021-06-08 01:12:40|2609.85|2596.85|2609.26|2596.26|2610.09|2597.09|2608.61|2595.61|35
1623114770000|2021-06-08 01:12:50|2609.22|2596.22|2608.23|2595.23|2609.26|2596.26|2607.92|2594.92|38
1623114780000|2021-06-08 01:13:00|2608.07|2595.07|2606.85|2593.85|2608.4|2595.4|2606.78|2593.78|36
1623114790000|2021-06-08 01:13:10|2606.88|2593.88|2606.45|2593.45|2606.88|2593.88|2605.32|2592.32|39
1623114800000|2021-06-08 01:13:20|2606.26|2593.26|2607.38|2594.38|2607.38|2594.38|2605.87|2592.87|32
1623114810000|2021-06-08 01:13:30|2607.41|2594.41|2605.47|2592.47|2608.03|2595.03|2605.23|2592.23|39
1623114820000|2021-06-08 01:13:40|2605.57|2592.57|2605.68|2592.68|2606.39|2593.39|2604.88|2591.88|35
1623114830000|2021-06-08 01:13:50|2605.49|2592.49|2604.2|2591.2|2605.72|2592.72|2603.14|2590.14|34
1623114840000|2021-06-08 01:14:00|2604.17|2591.17|2605.48|2592.48|2606.1|2593.1|2604.01|2591.01|34
1623114850000|2021-06-08 01:14:10|2605.63|2592.63|2605.55|2592.55|2606.44|2593.44|2605.35|2592.35|37
1623114860000|2021-06-08 01:14:20|2605.52|2592.52|2605.43|2592.43|2606.42|2593.42|2605.43|2592.43|36
1623114870000|2021-06-08 01:14:30|2605.53|2592.53|2605.01|2592.01|2605.53|2592.53|2604.6|2591.6|34
1623114880000|2021-06-08 01:14:40|2605.11|2592.11|2605.57|2592.57|2605.77|2592.77|2604|2591|34
1623114890000|2021-06-08 01:14:50|2605.21|2592.21|2604.58|2591.58|2605.32|2592.32|2604.55|2591.55|36
1623114900000|2021-06-08 01:15:00|2604.86|2591.86|2607.52|2594.52|2607.57|2594.57|2604.47|2591.47|37
1623114910000|2021-06-08 01:15:10|2607.59|2594.59|2606.29|2593.29|2608.13|2595.13|2606.24|2593.24|39
1623114920000|2021-06-08 01:15:20|2606.23|2593.23|2607.81|2594.81|2607.81|2594.81|2606.21|2593.21|35
1623114930000|2021-06-08 01:15:30|2607.98|2594.98|2607.87|2594.87|2608.18|2595.18|2606.38|2593.38|40
1623114940000|2021-06-08 01:15:40|2607.44|2594.44|2609.68|2596.68|2610.12|2597.12|2606.87|2593.87|39
1623114950000|2021-06-08 01:15:50|2609.21|2596.21|2610.09|2597.09|2610.94|2597.94|2608.76|2595.76|33
1623114960000|2021-06-08 01:16:00|2610.08|2597.08|2611.04|2598.04|2611.04|2598.04|2609.43|2596.43|37
1623114970000|2021-06-08 01:16:10|2611.29|2598.29|2611.78|2598.78|2611.78|2598.78|2610.79|2597.79|31
1623114980000|2021-06-08 01:16:20|2611.5|2598.5|2612.37|2599.37|2613.22|2600.22|2611.5|2598.5|36
1623114990000|2021-06-08 01:16:30|2612.32|2599.32|2611.97|2598.97|2612.95|2599.95|2611.74|2598.74|34
1623115000000|2021-06-08 01:16:40|2611.96|2598.96|2611.53|2598.53|2612.22|2599.22|2611.53|2598.53|38
1623115010000|2021-06-08 01:16:50|2611.61|2598.61|2612.27|2599.27|2612.4|2599.4|2611.53|2598.53|36
1623115020000|2021-06-08 01:17:00|2612.16|2599.16|2612.25|2599.25|2612.37|2599.37|2611.45|2598.45|35
1623115030000|2021-06-08 01:17:10|2612.18|2599.18|2612.46|2599.46|2612.94|2599.94|2612.03|2599.03|36
1623115040000|2021-06-08 01:17:20|2612.57|2599.57|2613.6|2600.6|2613.61|2600.61|2612.43|2599.43|30
1623115050000|2021-06-08 01:17:30|2613.47|2600.47|2614.7|2601.7|2615|2602|2613.47|2600.47|28
1623115060000|2021-06-08 01:17:40|2614.73|2601.73|2614.85|2601.85|2614.85|2601.85|2613.79|2600.79|35
1623115070000|2021-06-08 01:17:50|2614.71|2601.71|2613.99|2600.99|2614.82|2601.82|2613.98|2600.98|36
1623115080000|2021-06-08 01:18:00|2614.06|2601.06|2614.37|2601.37|2614.88|2601.88|2613.99|2600.99|29
1623115090000|2021-06-08 01:18:10|2614.38|2601.38|2612.35|2599.35|2614.38|2601.38|2612.35|2599.35|30
1623115100000|2021-06-08 01:18:20|2612.62|2599.62|2613.18|2600.18|2613.6|2600.6|2612.42|2599.42|36
1623115110000|2021-06-08 01:18:30|2613.31|2600.31|2613.14|2600.14|2613.35|2600.35|2612.64|2599.64|34
1623115120000|2021-06-08 01:18:40|2612.77|2599.77|2613.78|2600.78|2614|2601|2612.77|2599.77|31
1623115130000|2021-06-08 01:18:50|2613.83|2600.83|2612.96|2599.96|2613.89|2600.89|2612.58|2599.58|36
1623115140000|2021-06-08 01:19:00|2612.74|2599.74|2613.81|2600.81|2613.99|2600.99|2612.64|2599.64|35
1623115150000|2021-06-08 01:19:10|2613.56|2600.56|2616.1|2603.1|2616.17|2603.17|2613.56|2600.56|33
1623115160000|2021-06-08 01:19:20|2616.07|2603.07|2619.98|2606.98|2620|2607|2616.02|2603.02|36
1623115170000|2021-06-08 01:19:30|2620.01|2607.01|2625.13|2612.13|2625.59|2612.59|2619.94|2606.94|40
1623115180000|2021-06-08 01:19:40|2624.81|2611.81|2624.4|2611.4|2625.58|2612.58|2624.27|2611.27|39
1623115190000|2021-06-08 01:19:50|2624.55|2611.55|2623.67|2610.67|2625.11|2612.11|2622.11|2609.11|37
1623115200000|2021-06-08 01:20:00|2623.6|2610.6|2624.21|2611.21|2624.21|2611.21|2622.64|2609.64|38
1623115210000|2021-06-08 01:20:10|2624.09|2611.09|2622.11|2609.11|2624.09|2611.09|2621.71|2608.71|34
1623115220000|2021-06-08 01:20:20|2622.2|2609.2|2619.16|2606.16|2622.45|2609.45|2618.5|2605.5|38
1623115230000|2021-06-08 01:20:30|2618.86|2605.86|2617.27|2604.27|2619.15|2606.15|2617.27|2604.27|40
1623115240000|2021-06-08 01:20:40|2617.38|2604.38|2616.75|2603.75|2617.71|2604.71|2615.55|2602.55|34
1623115250000|2021-06-08 01:20:50|2616.92|2603.92|2617.92|2604.92|2617.98|2604.98|2616.89|2603.89|25
1623115260000|2021-06-08 01:21:00|2617.93|2604.93|2614.76|2601.76|2617.97|2604.97|2614.62|2601.62|37
1623115270000|2021-06-08 01:21:10|2614.74|2601.74|2615.37|2602.37|2615.76|2602.76|2614.4|2601.4|40
1623115280000|2021-06-08 01:21:20|2615.29|2602.29|2617.26|2604.26|2617.4|2604.4|2615.29|2602.29|37
1623115290000|2021-06-08 01:21:30|2617.24|2604.24|2616.26|2603.26|2617.41|2604.41|2615.83|2602.83|34
1623115300000|2021-06-08 01:21:40|2616.22|2603.22|2614.68|2601.68|2616.22|2603.22|2614.65|2601.65|35
1623115310000|2021-06-08 01:21:50|2614.67|2601.67|2614.71|2601.71|2615.39|2602.39|2614.2|2601.2|34
1623115320000|2021-06-08 01:22:00|2614.68|2601.68|2614.44|2601.44|2614.75|2601.75|2614.22|2601.22|31
1623115330000|2021-06-08 01:22:10|2614.51|2601.51|2614.53|2601.53|2614.63|2601.63|2614.45|2601.45|16
1623115340000|2021-06-08 01:22:20|2614.42|2601.42|2613.67|2600.67|2614.42|2601.42|2613.67|2600.67|35
1623115350000|2021-06-08 01:22:30|2613.68|2600.68|2614.56|2601.56|2614.62|2601.62|2613.34|2600.34|37
1623115360000|2021-06-08 01:22:40|2614.51|2601.51|2611.68|2598.68|2614.61|2601.61|2611.62|2598.62|35
1623115370000|2021-06-08 01:22:50|2611.61|2598.61|2613.16|2600.16|2613.16|2600.16|2611.6|2598.6|34
1623115380000|2021-06-08 01:23:00|2613.33|2600.33|2612.68|2599.68|2614.36|2601.36|2612.39|2599.39|39
1623115390000|2021-06-08 01:23:10|2612.51|2599.51|2613.19|2600.19|2613.2|2600.2|2612.3|2599.3|39
1623115400000|2021-06-08 01:23:20|2613.17|2600.17|2614.26|2601.26|2614.4|2601.4|2613.08|2600.08|30
1623115410000|2021-06-08 01:23:30|2614.29|2601.29|2616.35|2603.35|2616.75|2603.75|2614.28|2601.28|36
1623115420000|2021-06-08 01:23:40|2616.36|2603.36|2616.23|2603.23|2616.7|2603.7|2615.49|2602.49|38
1623115430000|2021-06-08 01:23:50|2616.17|2603.17|2614.6|2601.6|2616.17|2603.17|2614.6|2601.6|32
1623115440000|2021-06-08 01:24:00|2614.62|2601.62|2613.03|2600.03|2614.85|2601.85|2613.03|2600.03|28
1623115450000|2021-06-08 01:24:10|2613.1|2600.1|2612.87|2599.87|2613.33|2600.33|2612.62|2599.62|28
1623115460000|2021-06-08 01:24:20|2612.7|2599.7|2613.72|2600.72|2613.72|2600.72|2612.47|2599.47|28
1623115470000|2021-06-08 01:24:30|2613.86|2600.86|2612.91|2599.91|2614.23|2601.23|2612.91|2599.91|27
1623115480000|2021-06-08 01:24:40|2613|2600|2613.43|2600.43|2613.43|2600.43|2612.99|2599.99|28
1623115490000|2021-06-08 01:24:50|2613.75|2600.75|2613.98|2600.98|2614.92|2601.92|2613.43|2600.43|32
1623115500000|2021-06-08 01:25:00|2614.14|2601.14|2613.3|2600.3|2614.37|2601.37|2613.17|2600.17|33
1623115510000|2021-06-08 01:25:10|2613.31|2600.31|2613.5|2600.5|2614.34|2601.34|2613.31|2600.31|35
1623115520000|2021-06-08 01:25:20|2613.37|2600.37|2614.22|2601.22|2614.56|2601.56|2613.37|2600.37|27
1623115530000|2021-06-08 01:25:30|2614.31|2601.31|2615.11|2602.11|2615.11|2602.11|2614.22|2601.22|24
1623115540000|2021-06-08 01:25:40|2615.02|2602.02|2614.24|2601.24|2615.35|2602.35|2614.03|2601.03|34
1623115550000|2021-06-08 01:25:50|2614.23|2601.23|2614.3|2601.3|2614.58|2601.58|2614.18|2601.18|17
1623115560000|2021-06-08 01:26:00|2614.18|2601.18|2614.49|2601.49|2615.39|2602.39|2613.85|2600.85|34
1623115570000|2021-06-08 01:26:10|2614.45|2601.45|2612.7|2599.7|2614.79|2601.79|2612.7|2599.7|34
1623115580000|2021-06-08 01:26:20|2612.83|2599.83|2612.15|2599.15|2612.88|2599.88|2611.94|2598.94|28
1623115590000|2021-06-08 01:26:30|2612.24|2599.24|2612.3|2599.3|2613.73|2600.73|2611.65|2598.65|36
1623115600000|2021-06-08 01:26:40|2612.23|2599.23|2612.39|2599.39|2612.63|2599.63|2612.15|2599.15|26
1623115610000|2021-06-08 01:26:50|2612.41|2599.41|2611.7|2598.7|2612.45|2599.45|2611.53|2598.53|16
1623115620000|2021-06-08 01:27:00|2611.65|2598.65|2609.67|2596.67|2612.26|2599.26|2609.65|2596.65|34
1623115630000|2021-06-08 01:27:10|2609.69|2596.69|2609.46|2596.46|2610.68|2597.68|2609.03|2596.03|37
1623115640000|2021-06-08 01:27:20|2609.4|2596.4|2610.45|2597.45|2610.54|2597.54|2609.04|2596.04|38
1623115650000|2021-06-08 01:27:30|2610.19|2597.19|2607.57|2594.57|2610.19|2597.19|2607.52|2594.52|36
1623115660000|2021-06-08 01:27:40|2607.58|2594.58|2606.22|2593.22|2607.64|2594.64|2606.2|2593.2|36
1623115670000|2021-06-08 01:27:50|2606.21|2593.21|2604.62|2591.62|2606.21|2593.21|2604.47|2591.47|29
1623115680000|2021-06-08 01:28:00|2604.86|2591.86|2606.79|2593.79|2606.79|2593.79|2604.62|2591.62|33
1623115690000|2021-06-08 01:28:10|2606.7|2593.7|2606.37|2593.37|2606.94|2593.94|2604.76|2591.76|33
1623115700000|2021-06-08 01:28:20|2606.3|2593.3|2607.74|2594.74|2607.78|2594.78|2605.94|2592.94|33
1623115710000|2021-06-08 01:28:30|2607.78|2594.78|2607.58|2594.58|2608.09|2595.09|2607.08|2594.08|29
1623115720000|2021-06-08 01:28:40|2607.7|2594.7|2607.21|2594.21|2607.9|2594.9|2606.79|2593.79|39
1623115730000|2021-06-08 01:28:50|2607.24|2594.24|2607.4|2594.4|2607.88|2594.88|2607.24|2594.24|36
1623115740000|2021-06-08 01:29:00|2607.2|2594.2|2608.69|2595.69|2608.94|2595.94|2607.2|2594.2|39
1623115750000|2021-06-08 01:29:10|2608.56|2595.56|2608.67|2595.67|2608.85|2595.85|2607.77|2594.77|35
1623115760000|2021-06-08 01:29:20|2608.64|2595.64|2608.3|2595.3|2608.92|2595.92|2607.95|2594.95|36
1623115770000|2021-06-08 01:29:30|2608.66|2595.66|2609.28|2596.28|2610.18|2597.18|2608.66|2595.66|37
1623115780000|2021-06-08 01:29:40|2609.23|2596.23|2610.22|2597.22|2610.71|2597.71|2609.2|2596.2|36
1623115790000|2021-06-08 01:29:50|2610.3|2597.3|2610.42|2597.42|2610.66|2597.66|2610.13|2597.13|28
1623115800000|2021-06-08 01:30:00|2610.44|2597.44|2607.61|2594.61|2610.44|2597.44|2607.61|2594.61|35
1623115810000|2021-06-08 01:30:10|2607.36|2594.36|2606.84|2593.84|2608.01|2595.01|2606.84|2593.84|26
1623115820000|2021-06-08 01:30:20|2607.01|2594.01|2606.47|2593.47|2607.44|2594.44|2606.33|2593.33|31
1623115830000|2021-06-08 01:30:30|2606.59|2593.59|2607.71|2594.71|2607.76|2594.76|2605.88|2592.88|37
1623115840000|2021-06-08 01:30:40|2607.9|2594.9|2606.77|2593.77|2608.16|2595.16|2606.59|2593.59|37
1623115850000|2021-06-08 01:30:50|2606.76|2593.76|2605.3|2592.3|2606.97|2593.97|2605.3|2592.3|22
1623115860000|2021-06-08 01:31:00|2605.03|2592.03|2604.55|2591.55|2605.45|2592.45|2604.09|2591.09|30
1623115870000|2021-06-08 01:31:10|2604.56|2591.56|2601.78|2588.78|2604.74|2591.74|2601.34|2588.34|25
1623115880000|2021-06-08 01:31:20|2601.77|2588.77|2603.25|2590.25|2604.41|2591.41|2601.23|2588.23|35
1623115890000|2021-06-08 01:31:30|2603.02|2590.02|2605.02|2592.02|2605.02|2592.02|2603.02|2590.02|19
1623115900000|2021-06-08 01:31:40|2604.83|2591.83|2604.41|2591.41|2605.02|2592.02|2603.79|2590.79|32
1623115910000|2021-06-08 01:31:50|2604.34|2591.34|2606.7|2593.7|2606.83|2593.83|2603.29|2590.29|37
1623115920000|2021-06-08 01:32:00|2606.69|2593.69|2610.7|2597.7|2610.81|2597.81|2606.69|2593.69|40
1623115930000|2021-06-08 01:32:10|2610.58|2597.58|2611.04|2598.04|2611.04|2598.04|2609.98|2596.98|36
1623115940000|2021-06-08 01:32:20|2611.05|2598.05|2610.02|2597.02|2611.27|2598.27|2610.01|2597.01|36
1623115950000|2021-06-08 01:32:30|2610.13|2597.13|2609.66|2596.66|2610.17|2597.17|2608.71|2595.71|35
1623115960000|2021-06-08 01:32:40|2609.6|2596.6|2606.67|2593.67|2610.05|2597.05|2606.67|2593.67|33
1623115970000|2021-06-08 01:32:50|2606.77|2593.77|2605.27|2592.27|2606.85|2593.85|2605.15|2592.15|30
1623115980000|2021-06-08 01:33:00|2605.31|2592.31|2606.8|2593.8|2606.89|2593.89|2605.2|2592.2|34
1623115990000|2021-06-08 01:33:10|2606.78|2593.78|2605.44|2592.44|2606.91|2593.91|2605.44|2592.44|34
1623116000000|2021-06-08 01:33:20|2605.45|2592.45|2605.24|2592.24|2606.12|2593.12|2604.95|2591.95|35
1623116010000|2021-06-08 01:33:30|2605.25|2592.25|2605.06|2592.06|2605.32|2592.32|2605.02|2592.02|30
1623116020000|2021-06-08 01:33:40|2605.2|2592.2|2606.51|2593.51|2606.96|2593.96|2605.19|2592.19|33
1623116030000|2021-06-08 01:33:50|2606.54|2593.54|2606.58|2593.58|2607.13|2594.13|2606.26|2593.26|37
1623116040000|2021-06-08 01:34:00|2606.67|2593.67|2606.6|2593.6|2606.77|2593.77|2606.13|2593.13|28
1623116050000|2021-06-08 01:34:10|2606.57|2593.57|2608.32|2595.32|2609.07|2596.07|2606.44|2593.44|37
1623116060000|2021-06-08 01:34:20|2608.68|2595.68|2607.96|2594.96|2609.01|2596.01|2607.92|2594.92|34
1623116070000|2021-06-08 01:34:30|2608.15|2595.15|2608.24|2595.24|2608.24|2595.24|2606.79|2593.79|29
1623116080000|2021-06-08 01:34:40|2608.21|2595.21|2607.99|2594.99|2608.26|2595.26|2607.91|2594.91|29
1623116090000|2021-06-08 01:34:50|2607.5|2594.5|2606.59|2593.59|2607.5|2594.5|2606.4|2593.4|37
1623116100000|2021-06-08 01:35:00|2606.6|2593.6|2605.85|2592.85|2606.92|2593.92|2605.82|2592.82|34
1623116110000|2021-06-08 01:35:10|2605.99|2592.99|2604.31|2591.31|2605.99|2592.99|2604.15|2591.15|36
1623116120000|2021-06-08 01:35:20|2604.32|2591.32|2604.55|2591.55|2604.66|2591.66|2603.99|2590.99|31
1623116130000|2021-06-08 01:35:30|2604.44|2591.44|2603.73|2590.73|2604.46|2591.46|2603.51|2590.51|34
1623116140000|2021-06-08 01:35:40|2603.68|2590.68|2601.61|2588.61|2603.69|2590.69|2601.61|2588.61|37
1623116150000|2021-06-08 01:35:50|2601.44|2588.44|2601.94|2588.94|2602.23|2589.23|2601.06|2588.06|37
1623116160000|2021-06-08 01:36:00|2601.82|2588.82|2599.92|2586.92|2601.82|2588.82|2599.56|2586.56|37
1623116170000|2021-06-08 01:36:10|2599.7|2586.7|2598.53|2585.53|2599.8|2586.8|2598.53|2585.53|34
1623116180000|2021-06-08 01:36:20|2598.55|2585.55|2598.97|2585.97|2599.33|2586.33|2598.41|2585.41|37
1623116190000|2021-06-08 01:36:30|2599.31|2586.31|2597.7|2584.7|2599.32|2586.32|2597.22|2584.22|36
1623116200000|2021-06-08 01:36:40|2597.56|2584.56|2597|2584|2598.18|2585.18|2596.65|2583.65|34
1623116210000|2021-06-08 01:36:50|2596.8|2583.8|2597.63|2584.63|2597.75|2584.75|2596.48|2583.48|35
1623116220000|2021-06-08 01:37:00|2597.62|2584.62|2600.98|2587.98|2600.98|2587.98|2597.52|2584.52|36
1623116230000|2021-06-08 01:37:10|2600.87|2587.87|2600.71|2587.71|2601.68|2588.68|2600.68|2587.68|31
1623116240000|2021-06-08 01:37:20|2600.87|2587.87|2600.41|2587.41|2600.87|2587.87|2599.2|2586.2|32
1623116250000|2021-06-08 01:37:30|2600.48|2587.48|2599.33|2586.33|2600.94|2587.94|2599.33|2586.33|30
1623116260000|2021-06-08 01:37:40|2599.44|2586.44|2598.97|2585.97|2599.65|2586.65|2598.52|2585.52|39
1623116270000|2021-06-08 01:37:50|2599.07|2586.07|2598.68|2585.68|2599.61|2586.61|2598.59|2585.59|37
1623116280000|2021-06-08 01:38:00|2599.07|2586.07|2599.34|2586.34|2599.55|2586.55|2598.4|2585.4|36
1623116290000|2021-06-08 01:38:10|2599.28|2586.28|2601.62|2588.62|2602.04|2589.04|2599.28|2586.28|39
1623116300000|2021-06-08 01:38:20|2601.61|2588.61|2600.89|2587.89|2601.61|2588.61|2600.52|2587.52|34
1623116310000|2021-06-08 01:38:30|2601.01|2588.01|2602.2|2589.2|2602.28|2589.28|2600.97|2587.97|35
1623116320000|2021-06-08 01:38:40|2602.19|2589.19|2601.68|2588.68|2602.19|2589.19|2601.1|2588.1|32
1623116330000|2021-06-08 01:38:50|2601.58|2588.58|2603.55|2590.55|2603.55|2590.55|2601.12|2588.12|27
1623116340000|2021-06-08 01:39:00|2603.61|2590.61|2600.95|2587.95|2603.75|2590.75|2600.69|2587.69|37
1623116350000|2021-06-08 01:39:10|2600.88|2587.88|2600.82|2587.82|2600.91|2587.91|2600.57|2587.57|30
1623116360000|2021-06-08 01:39:20|2600.73|2587.73|2601.42|2588.42|2601.79|2588.79|2600.69|2587.69|31
1623116370000|2021-06-08 01:39:30|2601.75|2588.75|2601.24|2588.24|2601.78|2588.78|2600.66|2587.66|32
1623116380000|2021-06-08 01:39:40|2601.32|2588.32|2602.02|2589.02|2602.03|2589.03|2601|2588|23
1623116390000|2021-06-08 01:39:50|2601.75|2588.75|2603.35|2590.35|2603.79|2590.79|2601.75|2588.75|36
1623116400000|2021-06-08 01:40:00|2603.29|2590.29|2601.73|2588.73|2603.44|2590.44|2601.46|2588.46|36
1623116410000|2021-06-08 01:40:10|2601.34|2588.34|2599.93|2586.93|2601.41|2588.41|2599.38|2586.38|37
1623116420000|2021-06-08 01:40:20|2600.22|2587.22|2599.38|2586.38|2601.88|2588.88|2599.38|2586.38|39
1623116430000|2021-06-08 01:40:30|2599.37|2586.37|2600.56|2587.56|2600.56|2587.56|2599.19|2586.19|32
1623116440000|2021-06-08 01:40:40|2600.18|2587.18|2600.27|2587.27|2601.27|2588.27|2600.09|2587.09|30
1623116450000|2021-06-08 01:40:50|2600.03|2587.03|2601.18|2588.18|2601.43|2588.43|2599.72|2586.72|35
1623116460000|2021-06-08 01:41:00|2601.53|2588.53|2601.08|2588.08|2602.04|2589.04|2600.4|2587.4|38
1623116470000|2021-06-08 01:41:10|2600.97|2587.97|2599.92|2586.92|2600.97|2587.97|2599.92|2586.92|33
1623116480000|2021-06-08 01:41:20|2599.9|2586.9|2599.33|2586.33|2600.52|2587.52|2598.65|2585.65|36
1623116490000|2021-06-08 01:41:30|2599.46|2586.46|2599.5|2586.5|2600.08|2587.08|2598.78|2585.78|38
1623116500000|2021-06-08 01:41:40|2599.6|2586.6|2599.95|2586.95|2600.34|2587.34|2599.54|2586.54|34
1623116510000|2021-06-08 01:41:50|2599.93|2586.93|2600|2587|2600.24|2587.24|2599.09|2586.09|25
1623116520000|2021-06-08 01:42:00|2600.01|2587.01|2599.76|2586.76|2600.67|2587.67|2599.76|2586.76|26
1623116530000|2021-06-08 01:42:10|2599.64|2586.64|2600.14|2587.14|2600.14|2587.14|2599.2|2586.2|29
1623116540000|2021-06-08 01:42:20|2599.81|2586.81|2601.24|2588.24|2601.51|2588.51|2599.59|2586.59|30
1623116550000|2021-06-08 01:42:30|2601.09|2588.09|2602.12|2589.12|2603.17|2590.17|2600.63|2587.63|34
1623116560000|2021-06-08 01:42:40|2603.1|2590.1|2603.48|2590.48|2604.14|2591.14|2602.8|2589.8|33
1623116570000|2021-06-08 01:42:50|2603.51|2590.51|2603.72|2590.72|2604.3|2591.3|2603.41|2590.41|26
1623116580000|2021-06-08 01:43:00|2603.87|2590.87|2605.83|2592.83|2605.83|2592.83|2603.69|2590.69|30
1623116590000|2021-06-08 01:43:10|2605.63|2592.63|2611.5|2598.5|2611.8|2598.8|2605.63|2592.63|37
1623116600000|2021-06-08 01:43:20|2612.33|2599.33|2610.4|2597.4|2612.37|2599.37|2609.86|2596.86|34
1623116610000|2021-06-08 01:43:30|2610.49|2597.49|2611.57|2598.57|2612.74|2599.74|2610.3|2597.3|34
1623116620000|2021-06-08 01:43:40|2611.82|2598.82|2613.3|2600.3|2613.8|2600.8|2611.71|2598.71|34
1623116630000|2021-06-08 01:43:50|2612.64|2599.64|2612.45|2599.45|2612.94|2599.94|2612.02|2599.02|34
1623116640000|2021-06-08 01:44:00|2612.73|2599.73|2611.55|2598.55|2612.75|2599.75|2611.15|2598.15|37
1623116650000|2021-06-08 01:44:10|2611.41|2598.41|2611.72|2598.72|2612.31|2599.31|2609.9|2596.9|39
1623116660000|2021-06-08 01:44:20|2612.29|2599.29|2612.17|2599.17|2612.29|2599.29|2611.07|2598.07|37
1623116670000|2021-06-08 01:44:30|2611.45|2598.45|2610.22|2597.22|2611.79|2598.79|2610.22|2597.22|30
1623116680000|2021-06-08 01:44:40|2610.09|2597.09|2608.84|2595.84|2611.22|2598.22|2608.78|2595.78|25
1623116690000|2021-06-08 01:44:50|2609.2|2596.2|2609.63|2596.63|2610.06|2597.06|2607.91|2594.91|19
1623116700000|2021-06-08 01:45:00|2609.37|2596.37|2608.3|2595.3|2609.62|2596.62|2608|2595|28
1623116710000|2021-06-08 01:45:10|2607.22|2594.22|2606.15|2593.15|2607.84|2594.84|2605.81|2592.81|21
1623116720000|2021-06-08 01:45:20|2606.97|2593.97|2604.78|2591.78|2607.99|2594.99|2604.68|2591.68|29
1623116730000|2021-06-08 01:45:30|2604.7|2591.7|2603.77|2590.77|2604.7|2591.7|2603.54|2590.54|36
1623116740000|2021-06-08 01:45:40|2603.81|2590.81|2602.76|2589.76|2604.22|2591.22|2602.35|2589.35|36
1623116750000|2021-06-08 01:45:50|2602.62|2589.62|2603.41|2590.41|2603.72|2590.72|2602.41|2589.41|38
1623116760000|2021-06-08 01:46:00|2603.33|2590.33|2603.27|2590.27|2604.95|2591.95|2603.13|2590.13|34
1623116770000|2021-06-08 01:46:10|2603.3|2590.3|2602.48|2589.48|2603.48|2590.48|2602.31|2589.31|34
1623116780000|2021-06-08 01:46:20|2602.4|2589.4|2602.72|2589.72|2603.54|2590.54|2602.4|2589.4|34
1623116790000|2021-06-08 01:46:30|2602.64|2589.64|2602.04|2589.04|2602.87|2589.87|2602.04|2589.04|31
1623116800000|2021-06-08 01:46:40|2601.71|2588.71|2600.42|2587.42|2601.71|2588.71|2600.42|2587.42|34
1623116810000|2021-06-08 01:46:50|2600.47|2587.47|2599.64|2586.64|2600.51|2587.51|2599.23|2586.23|35
1623116820000|2021-06-08 01:47:00|2599.7|2586.7|2600.21|2587.21|2600.79|2587.79|2599.54|2586.54|35
1623116830000|2021-06-08 01:47:10|2600.09|2587.09|2600.32|2587.32|2600.43|2587.43|2599.62|2586.62|32
1623116840000|2021-06-08 01:47:20|2600.4|2587.4|2600.81|2587.81|2600.86|2587.86|2600.22|2587.22|28
1623116850000|2021-06-08 01:47:30|2600.75|2587.75|2602.54|2589.54|2602.72|2589.72|2600.75|2587.75|27
1623116860000|2021-06-08 01:47:40|2602.78|2589.78|2601.11|2588.11|2602.78|2589.78|2601.11|2588.11|30
1623116870000|2021-06-08 01:47:50|2601.07|2588.07|2601.38|2588.38|2601.38|2588.38|2600.79|2587.79|34
1623116880000|2021-06-08 01:48:00|2601.37|2588.37|2603.17|2590.17|2603.17|2590.17|2601.27|2588.27|33
1623116890000|2021-06-08 01:48:10|2603.16|2590.16|2602.3|2589.3|2603.38|2590.38|2602.18|2589.18|32
1623116900000|2021-06-08 01:48:20|2602.21|2589.21|2604.22|2591.22|2605.75|2592.75|2602.21|2589.21|34
1623116910000|2021-06-08 01:48:30|2604.28|2591.28|2604.02|2591.02|2604.75|2591.75|2603.53|2590.53|39
1623116920000|2021-06-08 01:48:40|2604.37|2591.37|2609.16|2596.16|2609.16|2596.16|2604.24|2591.24|38
1623116930000|2021-06-08 01:48:50|2609.18|2596.18|2608.86|2595.86|2609.4|2596.4|2607.14|2594.14|38
1623116940000|2021-06-08 01:49:00|2609.15|2596.15|2610.48|2597.48|2612.13|2599.13|2609.15|2596.15|37
1623116950000|2021-06-08 01:49:10|2610.04|2597.04|2609.47|2596.47|2610.45|2597.45|2609.02|2596.02|38
1623116960000|2021-06-08 01:49:20|2609.48|2596.48|2611.7|2598.7|2611.75|2598.75|2609.46|2596.46|38
1623116970000|2021-06-08 01:49:30|2611.57|2598.57|2612.13|2599.13|2612.25|2599.25|2611.31|2598.31|31
1623116980000|2021-06-08 01:49:40|2612.14|2599.14|2610.45|2597.45|2612.3|2599.3|2610.16|2597.16|34
1623116990000|2021-06-08 01:49:50|2610.51|2597.51|2611.89|2598.89|2612.36|2599.36|2609.57|2596.57|40
1623117000000|2021-06-08 01:50:00|2611.61|2598.61|2611.91|2598.91|2611.95|2598.95|2611.39|2598.39|30
1623117010000|2021-06-08 01:50:10|2611.95|2598.95|2614.34|2601.34|2614.34|2601.34|2611.79|2598.79|33
1623117020000|2021-06-08 01:50:20|2614.39|2601.39|2614.23|2601.23|2614.87|2601.87|2614.06|2601.06|36
1623117030000|2021-06-08 01:50:30|2614.09|2601.09|2614.71|2601.71|2614.88|2601.88|2614.09|2601.09|32
1623117040000|2021-06-08 01:50:40|2614.32|2601.32|2612.11|2599.11|2614.32|2601.32|2612.08|2599.08|32
1623117050000|2021-06-08 01:50:50|2612.12|2599.12|2613.3|2600.3|2613.36|2600.36|2612.01|2599.01|33
1623117060000|2021-06-08 01:51:00|2613.22|2600.22|2612.78|2599.78|2613.29|2600.29|2612.57|2599.57|34
1623117070000|2021-06-08 01:51:10|2612.55|2599.55|2613.85|2600.85|2613.85|2600.85|2611.88|2598.88|33
1623117080000|2021-06-08 01:51:20|2614.3|2601.3|2614.76|2601.76|2614.98|2601.98|2614.19|2601.19|35
1623117090000|2021-06-08 01:51:30|2614.68|2601.68|2615.15|2602.15|2615.3|2602.3|2613.55|2600.55|39
1623117100000|2021-06-08 01:51:40|2615.36|2602.36|2615.52|2602.52|2615.73|2602.73|2614.95|2601.95|36
1623117110000|2021-06-08 01:51:50|2615.51|2602.51|2618.23|2605.23|2618.23|2605.23|2614.82|2601.82|35
1623117120000|2021-06-08 01:52:00|2618.04|2605.04|2618.1|2605.1|2618.17|2605.17|2617.31|2604.31|38
1623117130000|2021-06-08 01:52:10|2618.01|2605.01|2617.27|2604.27|2618.26|2605.26|2616.33|2603.33|37
1623117140000|2021-06-08 01:52:20|2617.38|2604.38|2617|2604|2618.31|2605.31|2616.92|2603.92|38
1623117150000|2021-06-08 01:52:30|2616.75|2603.75|2616.38|2603.38|2617.08|2604.08|2616.11|2603.11|34
1623117160000|2021-06-08 01:52:40|2616.41|2603.41|2614.29|2601.29|2616.41|2603.41|2613.92|2600.92|34
1623117170000|2021-06-08 01:52:50|2614.06|2601.06|2615.51|2602.51|2615.71|2602.71|2613.31|2600.31|37
1623117180000|2021-06-08 01:53:00|2615.52|2602.52|2616.5|2603.5|2617.34|2604.34|2615.52|2602.52|38
1623117190000|2021-06-08 01:53:10|2616.7|2603.7|2616.28|2603.28|2617.45|2604.45|2615.44|2602.44|38
1623117200000|2021-06-08 01:53:20|2616.22|2603.22|2614.56|2601.56|2616.22|2603.22|2614.33|2601.33|31
1623117210000|2021-06-08 01:53:30|2614.63|2601.63|2616.11|2603.11|2616.27|2603.27|2614.63|2601.63|31
1623117220000|2021-06-08 01:53:40|2616.26|2603.26|2617|2604|2617.8|2604.8|2616.22|2603.22|37
1623117230000|2021-06-08 01:53:50|2616.94|2603.94|2618.14|2605.14|2618.18|2605.18|2616.14|2603.14|32
1623117240000|2021-06-08 01:54:00|2618.16|2605.16|2617.6|2604.6|2618.21|2605.21|2617.18|2604.18|30
1623117250000|2021-06-08 01:54:10|2617.77|2604.77|2617.99|2604.99|2617.99|2604.99|2617.54|2604.54|33
1623117260000|2021-06-08 01:54:20|2618.02|2605.02|2618.25|2605.25|2618.57|2605.57|2617.78|2604.78|35
1623117270000|2021-06-08 01:54:30|2618.19|2605.19|2620.42|2607.42|2620.55|2607.55|2618.11|2605.11|32
1623117280000|2021-06-08 01:54:40|2620.37|2607.37|2619.53|2606.53|2620.37|2607.37|2619.05|2606.05|35
1623117290000|2021-06-08 01:54:50|2619.44|2606.44|2621.42|2608.42|2621.57|2608.57|2619.44|2606.44|33
1623117300000|2021-06-08 01:55:00|2621.46|2608.46|2618.42|2605.42|2621.46|2608.46|2618.33|2605.33|36
1623117310000|2021-06-08 01:55:10|2618.34|2605.34|2617.73|2604.73|2618.34|2605.34|2616.84|2603.84|39
1623117320000|2021-06-08 01:55:20|2617.72|2604.72|2616.17|2603.17|2617.73|2604.73|2615.94|2602.94|31
1623117330000|2021-06-08 01:55:30|2616.19|2603.19|2614.87|2601.87|2616.57|2603.57|2614.83|2601.83|33
1623117340000|2021-06-08 01:55:40|2615.16|2602.16|2616.26|2603.26|2616.3|2603.3|2614.96|2601.96|32
1623117350000|2021-06-08 01:55:50|2616.4|2603.4|2615.37|2602.37|2616.5|2603.5|2615.08|2602.08|33
1623117360000|2021-06-08 01:56:00|2615.38|2602.38|2615.3|2602.3|2615.49|2602.49|2615.12|2602.12|36
1623117370000|2021-06-08 01:56:10|2615.39|2602.39|2615.72|2602.72|2615.72|2602.72|2615.03|2602.03|33
1623117380000|2021-06-08 01:56:20|2615.89|2602.89|2615.27|2602.27|2616.82|2603.82|2615.25|2602.25|37
1623117390000|2021-06-08 01:56:30|2615.36|2602.36|2613.88|2600.88|2615.4|2602.4|2613.74|2600.74|32
1623117400000|2021-06-08 01:56:40|2614.08|2601.08|2613.42|2600.42|2614.27|2601.27|2613.11|2600.11|29
1623117410000|2021-06-08 01:56:50|2613.19|2600.19|2612.88|2599.88|2613.93|2600.93|2612.64|2599.64|33
1623117420000|2021-06-08 01:57:00|2613.25|2600.25|2613.91|2600.91|2613.94|2600.94|2613.17|2600.17|33
1623117430000|2021-06-08 01:57:10|2613.79|2600.79|2613.86|2600.86|2614.94|2601.94|2613.63|2600.63|39
1623117440000|2021-06-08 01:57:20|2613.94|2600.94|2611.64|2598.64|2614.12|2601.12|2611.48|2598.48|36
1623117450000|2021-06-08 01:57:30|2611.61|2598.61|2611.44|2598.44|2612.2|2599.2|2610.67|2597.67|30
1623117460000|2021-06-08 01:57:40|2610.7|2597.7|2610.92|2597.92|2611.8|2598.8|2610.7|2597.7|28
1623117470000|2021-06-08 01:57:50|2610.42|2597.42|2612.75|2599.75|2612.75|2599.75|2610.42|2597.42|34
1623117480000|2021-06-08 01:58:00|2612.74|2599.74|2614.88|2601.88|2616.15|2603.15|2612.74|2599.74|37
1623117490000|2021-06-08 01:58:10|2615.24|2602.24|2615.89|2602.89|2617.19|2604.19|2614.36|2601.36|37
1623117500000|2021-06-08 01:58:20|2616.36|2603.36|2615.55|2602.55|2616.36|2603.36|2614.77|2601.77|38
1623117510000|2021-06-08 01:58:30|2615.7|2602.7|2616.71|2603.71|2617.85|2604.85|2615.65|2602.65|38
1623117520000|2021-06-08 01:58:40|2616.56|2603.56|2616.25|2603.25|2616.56|2603.56|2615.26|2602.26|35
1623117530000|2021-06-08 01:58:50|2616.36|2603.36|2616.44|2603.44|2616.68|2603.68|2616.02|2603.02|28
1623117540000|2021-06-08 01:59:00|2616.49|2603.49|2616.26|2603.26|2617|2604|2616.05|2603.05|32
1623117550000|2021-06-08 01:59:10|2616.05|2603.05|2614.76|2601.76|2616.3|2603.3|2614.76|2601.76|26
1623117560000|2021-06-08 01:59:20|2614.72|2601.72|2616.31|2603.31|2616.66|2603.66|2614.7|2601.7|35
1623117570000|2021-06-08 01:59:30|2615.99|2602.99|2615.15|2602.15|2615.99|2602.99|2614.86|2601.86|36
1623117580000|2021-06-08 01:59:40|2615.14|2602.14|2615.14|2602.14|2616.16|2603.16|2614.74|2601.74|31
1623117590000|2021-06-08 01:59:50|2615.19|2602.19|2615.54|2602.54|2615.59|2602.59|2614.91|2601.91|32
1623117600000|2021-06-08 02:00:00|2615.6|2602.6|2615.61|2602.61|2616.63|2603.63|2615.35|2602.35|33
1623117610000|2021-06-08 02:00:10|2615.54|2602.54|2612.3|2599.3|2615.54|2602.54|2612.2|2599.2|38
1623117620000|2021-06-08 02:00:20|2612.44|2599.44|2612.53|2599.53|2612.74|2599.74|2612.27|2599.27|32
1623117630000|2021-06-08 02:00:30|2612.11|2599.11|2611.26|2598.26|2612.11|2599.11|2610.92|2597.92|38
1623117640000|2021-06-08 02:00:40|2611.42|2598.42|2611.11|2598.11|2611.42|2598.42|2610.78|2597.78|30
1623117650000|2021-06-08 02:00:50|2611.6|2598.6|2610.95|2597.95|2611.6|2598.6|2610.95|2597.95|17
1623117660000|2021-06-08 02:01:00|2610.78|2597.78|2611.3|2598.3|2612.08|2599.08|2610.78|2597.78|38
1623117670000|2021-06-08 02:01:10|2610.94|2597.94|2609.28|2596.28|2611.31|2598.31|2609.26|2596.26|37
1623117680000|2021-06-08 02:01:20|2609.18|2596.18|2608.31|2595.31|2609.45|2596.45|2608.31|2595.31|34
1623117690000|2021-06-08 02:01:30|2608.32|2595.32|2609.27|2596.27|2609.66|2596.66|2608.29|2595.29|33
1623117700000|2021-06-08 02:01:40|2609.35|2596.35|2609.93|2596.93|2610.32|2597.32|2609.35|2596.35|29
1623117710000|2021-06-08 02:01:50|2610.12|2597.12|2609.67|2596.67|2610.12|2597.12|2609.67|2596.67|27
1623117720000|2021-06-08 02:02:00|2609.43|2596.43|2607.89|2594.89|2609.43|2596.43|2607.89|2594.89|29
1623117730000|2021-06-08 02:02:10|2607.96|2594.96|2607.62|2594.62|2608.27|2595.27|2607.27|2594.27|28
1623117740000|2021-06-08 02:02:20|2607.36|2594.36|2606.59|2593.59|2607.59|2594.59|2606.02|2593.02|28
1623117750000|2021-06-08 02:02:30|2606.92|2593.92|2606.34|2593.34|2606.92|2593.92|2605.35|2592.35|35
1623117760000|2021-06-08 02:02:40|2606.23|2593.23|2605.47|2592.47|2606.23|2593.23|2605.47|2592.47|33
1623117770000|2021-06-08 02:02:50|2605.44|2592.44|2605.47|2592.47|2606.03|2593.03|2604.85|2591.85|28
1623117780000|2021-06-08 02:03:00|2605.46|2592.46|2608.26|2595.26|2609.01|2596.01|2605.4|2592.4|35
1623117790000|2021-06-08 02:03:10|2608.27|2595.27|2607.13|2594.13|2608.27|2595.27|2607.07|2594.07|36
1623117800000|2021-06-08 02:03:20|2607.07|2594.07|2608.07|2595.07|2608.09|2595.09|2606.46|2593.46|37
1623117810000|2021-06-08 02:03:30|2607.88|2594.88|2609.51|2596.51|2609.52|2596.52|2607.88|2594.88|30
1623117820000|2021-06-08 02:03:40|2609.5|2596.5|2609.2|2596.2|2609.97|2596.97|2609.2|2596.2|34
1623117830000|2021-06-08 02:03:50|2609.13|2596.13|2608.14|2595.14|2609.13|2596.13|2608.14|2595.14|29
1623117840000|2021-06-08 02:04:00|2608.11|2595.11|2607.12|2594.12|2608.11|2595.11|2607.12|2594.12|27
1623117850000|2021-06-08 02:04:10|2607|2594|2606|2593|2607.01|2594.01|2605.4|2592.4|34
1623117860000|2021-06-08 02:04:20|2606.04|2593.04|2606.91|2593.91|2606.91|2593.91|2605.79|2592.79|34
1623117870000|2021-06-08 02:04:30|2606.79|2593.79|2606.82|2593.82|2607.21|2594.21|2606.5|2593.5|26
1623117880000|2021-06-08 02:04:40|2606.84|2593.84|2606.82|2593.82|2607.12|2594.12|2606.73|2593.73|30
1623117890000|2021-06-08 02:04:50|2606.97|2593.97|2608.34|2595.34|2608.81|2595.81|2606.83|2593.83|29
1623117900000|2021-06-08 02:05:00|2608.18|2595.18|2606.2|2593.2|2608.25|2595.25|2606.2|2593.2|31
1623117910000|2021-06-08 02:05:10|2606.15|2593.15|2606.04|2593.04|2606.43|2593.43|2605.55|2592.55|30
1623117920000|2021-06-08 02:05:20|2605.97|2592.97|2605.59|2592.59|2606.25|2593.25|2605.23|2592.23|27
1623117930000|2021-06-08 02:05:30|2605.58|2592.58|2607.48|2594.48|2607.48|2594.48|2605.06|2592.06|35
1623117940000|2021-06-08 02:05:40|2607.42|2594.42|2606.65|2593.65|2607.78|2594.78|2606.3|2593.3|23
1623117950000|2021-06-08 02:05:50|2606.52|2593.52|2606.73|2593.73|2606.93|2593.93|2606.33|2593.33|33
1623117960000|2021-06-08 02:06:00|2606.72|2593.72|2606.49|2593.49|2606.84|2593.84|2605.27|2592.27|34
1623117970000|2021-06-08 02:06:10|2606.3|2593.3|2604.86|2591.86|2606.55|2593.55|2604.17|2591.17|34
1623117980000|2021-06-08 02:06:20|2604.92|2591.92|2606.17|2593.17|2606.56|2593.56|2604.77|2591.77|38
1623117990000|2021-06-08 02:06:30|2606.38|2593.38|2606.18|2593.18|2606.95|2593.95|2605.6|2592.6|36
1623118000000|2021-06-08 02:06:40|2606.19|2593.19|2606.05|2593.05|2606.56|2593.56|2605.55|2592.55|30
1623118010000|2021-06-08 02:06:50|2606.44|2593.44|2606.4|2593.4|2607.39|2594.39|2606.25|2593.25|31
1623118020000|2021-06-08 02:07:00|2606.38|2593.38|2604.62|2591.62|2606.38|2593.38|2604.51|2591.51|34
1623118030000|2021-06-08 02:07:10|2604.58|2591.58|2604.33|2591.33|2604.64|2591.64|2603.1|2590.1|34
1623118040000|2021-06-08 02:07:20|2604.34|2591.34|2604.36|2591.36|2604.48|2591.48|2603.42|2590.42|33
1623118050000|2021-06-08 02:07:30|2604.32|2591.32|2603.95|2590.95|2604.32|2591.32|2603.65|2590.65|38
1623118060000|2021-06-08 02:07:40|2604.06|2591.06|2603.46|2590.46|2604.53|2591.53|2603.37|2590.37|32
1623118070000|2021-06-08 02:07:50|2603.14|2590.14|2603.71|2590.71|2603.81|2590.81|2603.13|2590.13|31
1623118080000|2021-06-08 02:08:00|2603.7|2590.7|2604.98|2591.98|2605.89|2592.89|2602.58|2589.58|40
1623118090000|2021-06-08 02:08:10|2605.03|2592.03|2606.4|2593.4|2606.41|2593.41|2604.89|2591.89|36
1623118100000|2021-06-08 02:08:20|2606.44|2593.44|2608.02|2595.02|2609|2596|2606.44|2593.44|35
1623118110000|2021-06-08 02:08:30|2608.1|2595.1|2608.8|2595.8|2608.8|2595.8|2607.61|2594.61|27
1623118120000|2021-06-08 02:08:40|2608.94|2595.94|2610.35|2597.35|2610.6|2597.6|2608.9|2595.9|39
1623118130000|2021-06-08 02:08:50|2610.32|2597.32|2609.85|2596.85|2610.76|2597.76|2609.85|2596.85|30
1623118140000|2021-06-08 02:09:00|2610.15|2597.15|2608.93|2595.93|2610.16|2597.16|2608.77|2595.77|24
1623118150000|2021-06-08 02:09:10|2608.72|2595.72|2608.27|2595.27|2609.07|2596.07|2608.09|2595.09|31
1623118160000|2021-06-08 02:09:20|2608.29|2595.29|2606.98|2593.98|2608.34|2595.34|2606.98|2593.98|28
1623118170000|2021-06-08 02:09:30|2606.54|2593.54|2608.06|2595.06|2608.27|2595.27|2606.54|2593.54|35
1623118180000|2021-06-08 02:09:40|2607.91|2594.91|2607.46|2594.46|2608.59|2595.59|2607.3|2594.3|27
1623118190000|2021-06-08 02:09:50|2607.45|2594.45|2606.25|2593.25|2607.45|2594.45|2605.98|2592.98|29
1623118200000|2021-06-08 02:10:00|2606.01|2593.01|2606.41|2593.41|2606.67|2593.67|2605.64|2592.64|33
1623118210000|2021-06-08 02:10:10|2606.16|2593.16|2606.44|2593.44|2606.7|2593.7|2606.16|2593.16|34
1623118220000|2021-06-08 02:10:20|2606.43|2593.43|2605.26|2592.26|2606.43|2593.43|2605.23|2592.23|35
1623118230000|2021-06-08 02:10:30|2605.27|2592.27|2605.79|2592.79|2606.01|2593.01|2605.27|2592.27|28
1623118240000|2021-06-08 02:10:40|2605.84|2592.84|2605.96|2592.96|2606.37|2593.37|2605.73|2592.73|26
1623118250000|2021-06-08 02:10:50|2605.95|2592.95|2606.02|2593.02|2606.14|2593.14|2605.59|2592.59|28
1623118260000|2021-06-08 02:11:00|2605.48|2592.48|2605.74|2592.74|2605.74|2592.74|2605.11|2592.11|28
1623118270000|2021-06-08 02:11:10|2606.07|2593.07|2606.25|2593.25|2606.36|2593.36|2606.07|2593.07|19
1623118280000|2021-06-08 02:11:20|2606.32|2593.32|2606.79|2593.79|2606.92|2593.92|2605.6|2592.6|32
1623118290000|2021-06-08 02:11:30|2606.78|2593.78|2607.54|2594.54|2607.54|2594.54|2606.24|2593.24|31
1623118300000|2021-06-08 02:11:40|2607.6|2594.6|2607.14|2594.14|2607.68|2594.68|2606.92|2593.92|34
1623118310000|2021-06-08 02:11:50|2606.93|2593.93|2606.77|2593.77|2608.5|2595.5|2606.61|2593.61|36
1623118320000|2021-06-08 02:12:00|2606.72|2593.72|2612.74|2599.74|2613|2600|2606.72|2593.72|38
1623118330000|2021-06-08 02:12:10|2613.16|2600.16|2615.17|2602.17|2615.38|2602.38|2613.09|2600.09|39
1623118340000|2021-06-08 02:12:20|2615.22|2602.22|2613.41|2600.41|2615.25|2602.25|2612.28|2599.28|39
1623118350000|2021-06-08 02:12:30|2613.32|2600.32|2612.1|2599.1|2613.58|2600.58|2611.99|2598.99|39
1623118360000|2021-06-08 02:12:40|2612.3|2599.3|2612.6|2599.6|2612.92|2599.92|2611.56|2598.56|37
1623118370000|2021-06-08 02:12:50|2612.61|2599.61|2611.89|2598.89|2613.12|2600.12|2611.8|2598.8|35
1623118380000|2021-06-08 02:13:00|2611.96|2598.96|2610.66|2597.66|2612.25|2599.25|2610.66|2597.66|31
1623118390000|2021-06-08 02:13:10|2610.93|2597.93|2608.22|2595.22|2610.93|2597.93|2607.48|2594.48|35
1623118400000|2021-06-08 02:13:20|2608.21|2595.21|2609.31|2596.31|2609.72|2596.72|2607.63|2594.63|38
1623118410000|2021-06-08 02:13:30|2609.42|2596.42|2609.34|2596.34|2610.26|2597.26|2609.18|2596.18|34
1623118420000|2021-06-08 02:13:40|2609.36|2596.36|2609.53|2596.53|2609.89|2596.89|2609.28|2596.28|35
1623118430000|2021-06-08 02:13:50|2609.55|2596.55|2608.42|2595.42|2609.63|2596.63|2608.36|2595.36|28
1623118440000|2021-06-08 02:14:00|2608.44|2595.44|2608.01|2595.01|2608.46|2595.46|2607.46|2594.46|17
1623118450000|2021-06-08 02:14:10|2607.8|2594.8|2607.68|2594.68|2607.8|2594.8|2607.12|2594.12|32
1623118460000|2021-06-08 02:14:20|2607.65|2594.65|2608.87|2595.87|2608.87|2595.87|2607.45|2594.45|28
1623118470000|2021-06-08 02:14:30|2608.94|2595.94|2609.09|2596.09|2609.55|2596.55|2608.63|2595.63|25
1623118480000|2021-06-08 02:14:40|2608.71|2595.71|2610.14|2597.14|2610.14|2597.14|2608.71|2595.71|31
1623118490000|2021-06-08 02:14:50|2610.21|2597.21|2609.78|2596.78|2610.99|2597.99|2609.77|2596.77|24
1623118500000|2021-06-08 02:15:00|2609.77|2596.77|2609.17|2596.17|2609.87|2596.87|2609.15|2596.15|27
1623118510000|2021-06-08 02:15:10|2609.16|2596.16|2608.81|2595.81|2609.7|2596.7|2608.76|2595.76|21
1623118520000|2021-06-08 02:15:20|2608.84|2595.84|2609.08|2596.08|2609.7|2596.7|2608.84|2595.84|31
1623118530000|2021-06-08 02:15:30|2609.17|2596.17|2610.82|2597.82|2610.82|2597.82|2609.17|2596.17|27
1623118540000|2021-06-08 02:15:40|2610.87|2597.87|2610.25|2597.25|2610.87|2597.87|2610.25|2597.25|34
1623118550000|2021-06-08 02:15:50|2610.26|2597.26|2610.26|2597.26|2610.57|2597.57|2610.06|2597.06|28
1623118560000|2021-06-08 02:16:00|2610.27|2597.27|2609.09|2596.09|2610.79|2597.79|2609.02|2596.02|30
1623118570000|2021-06-08 02:16:10|2609.03|2596.03|2608.95|2595.95|2609.16|2596.16|2607.83|2594.83|32
1623118580000|2021-06-08 02:16:20|2608.97|2595.97|2608.74|2595.74|2609.13|2596.13|2608.5|2595.5|34
1623118590000|2021-06-08 02:16:30|2608.82|2595.82|2609.92|2596.92|2610|2597|2608.68|2595.68|33
1623118600000|2021-06-08 02:16:40|2609.82|2596.82|2608.77|2595.77|2610.24|2597.24|2608.37|2595.37|33
1623118610000|2021-06-08 02:16:50|2608.87|2595.87|2608.49|2595.49|2608.93|2595.93|2608.31|2595.31|21
1623118620000|2021-06-08 02:17:00|2608.31|2595.31|2608.82|2595.82|2609.12|2596.12|2607.52|2594.52|36
1623118630000|2021-06-08 02:17:10|2608.8|2595.8|2606.93|2593.93|2608.8|2595.8|2605.78|2592.78|37
1623118640000|2021-06-08 02:17:20|2606.34|2593.34|2603.88|2590.88|2606.72|2593.72|2603.49|2590.49|40
1623118650000|2021-06-08 02:17:30|2603.86|2590.86|2602.84|2589.84|2603.9|2590.9|2602.22|2589.22|36
1623118660000|2021-06-08 02:17:40|2602.8|2589.8|2602.44|2589.44|2602.8|2589.8|2601.48|2588.48|35
1623118670000|2021-06-08 02:17:50|2602.42|2589.42|2601.91|2588.91|2602.42|2589.42|2601.7|2588.7|25
1623118680000|2021-06-08 02:18:00|2601.89|2588.89|2604.12|2591.12|2604.16|2591.16|2601.72|2588.72|29
1623118690000|2021-06-08 02:18:10|2604.16|2591.16|2602.28|2589.28|2604.18|2591.18|2602.04|2589.04|34
1623118700000|2021-06-08 02:18:20|2602.4|2589.4|2602.13|2589.13|2602.69|2589.69|2601.81|2588.81|39
1623118710000|2021-06-08 02:18:30|2602.3|2589.3|2601.4|2588.4|2602.3|2589.3|2601.23|2588.23|32
1623118720000|2021-06-08 02:18:40|2601.37|2588.37|2600.64|2587.64|2601.53|2588.53|2600.26|2587.26|27
1623118730000|2021-06-08 02:18:50|2600.53|2587.53|2600.22|2587.22|2601.21|2588.21|2599.96|2586.96|36
1623118740000|2021-06-08 02:19:00|2600.26|2587.26|2599.37|2586.37|2600.69|2587.69|2599.33|2586.33|34
1623118750000|2021-06-08 02:19:10|2599.4|2586.4|2598.92|2585.92|2600.39|2587.39|2598.92|2585.92|37
1623118760000|2021-06-08 02:19:20|2598.9|2585.9|2600.57|2587.57|2601.1|2588.1|2598.9|2585.9|29
1623118770000|2021-06-08 02:19:30|2601.14|2588.14|2602.35|2589.35|2602.36|2589.36|2600.9|2587.9|36
1623118780000|2021-06-08 02:19:40|2602.42|2589.42|2601.09|2588.09|2602.54|2589.54|2601.09|2588.09|39
1623118790000|2021-06-08 02:19:50|2601.11|2588.11|2600.65|2587.65|2601.36|2588.36|2600.35|2587.35|30
1623118800000|2021-06-08 02:20:00|2600.52|2587.52|2601.9|2588.9|2602|2589|2600.48|2587.48|28
1623118810000|2021-06-08 02:20:10|2601.69|2588.69|2600.73|2587.73|2601.79|2588.79|2600.72|2587.72|25
1623118820000|2021-06-08 02:20:20|2600.72|2587.72|2601.13|2588.13|2601.13|2588.13|2600.61|2587.61|26
1623118830000|2021-06-08 02:20:30|2601.21|2588.21|2600.61|2587.61|2601.24|2588.24|2600.01|2587.01|37
1623118840000|2021-06-08 02:20:40|2600.54|2587.54|2600.31|2587.31|2600.86|2587.86|2600.31|2587.31|35
1623118850000|2021-06-08 02:20:50|2600.32|2587.32|2599.52|2586.52|2600.42|2587.42|2599.45|2586.45|27
1623118860000|2021-06-08 02:21:00|2599.44|2586.44|2598.47|2585.47|2599.44|2586.44|2598.31|2585.31|29
1623118870000|2021-06-08 02:21:10|2598.64|2585.64|2600.09|2587.09|2600.24|2587.24|2598.45|2585.45|33
1623118880000|2021-06-08 02:21:20|2600.08|2587.08|2597.94|2584.94|2600.08|2587.08|2597.49|2584.49|36
1623118890000|2021-06-08 02:21:30|2597.61|2584.61|2593.86|2580.86|2597.64|2584.64|2593.65|2580.65|39
1623118900000|2021-06-08 02:21:40|2593.87|2580.87|2593.55|2580.55|2594.9|2581.9|2593.44|2580.44|39
1623118910000|2021-06-08 02:21:50|2593.58|2580.58|2594.12|2581.12|2594.61|2581.61|2593.58|2580.58|35
1623118920000|2021-06-08 02:22:00|2594.15|2581.15|2595.75|2582.75|2596.02|2583.02|2593.46|2580.46|38
1623118930000|2021-06-08 02:22:10|2595.98|2582.98|2594.97|2581.97|2596.19|2583.19|2594.82|2581.82|35
1623118940000|2021-06-08 02:22:20|2595.08|2582.08|2597.93|2584.93|2598.09|2585.09|2595.08|2582.08|37
1623118950000|2021-06-08 02:22:30|2597.92|2584.92|2596.01|2583.01|2597.92|2584.92|2595.81|2582.81|36
1623118960000|2021-06-08 02:22:40|2595.94|2582.94|2596.24|2583.24|2596.63|2583.63|2595.87|2582.87|30
1623118970000|2021-06-08 02:22:50|2596.28|2583.28|2596.32|2583.32|2597.99|2584.99|2596.28|2583.28|38
1623118980000|2021-06-08 02:23:00|2596.27|2583.27|2596.66|2583.66|2596.91|2583.91|2596.19|2583.19|34
1623118990000|2021-06-08 02:23:10|2596.59|2583.59|2597.71|2584.71|2597.71|2584.71|2595.72|2582.72|38
1623119000000|2021-06-08 02:23:20|2597.66|2584.66|2596.93|2583.93|2598.26|2585.26|2596.79|2583.79|35
1623119010000|2021-06-08 02:23:30|2596.92|2583.92|2596.63|2583.63|2597.84|2584.84|2596.63|2583.63|33
1623119020000|2021-06-08 02:23:40|2597.81|2584.81|2597.7|2584.7|2597.97|2584.97|2597.4|2584.4|35
1623119030000|2021-06-08 02:23:50|2597.74|2584.74|2597.38|2584.38|2597.88|2584.88|2597.17|2584.17|31
1623119040000|2021-06-08 02:24:00|2597.11|2584.11|2598.84|2585.84|2598.84|2585.84|2596.78|2583.78|34
1623119050000|2021-06-08 02:24:10|2598.77|2585.77|2600.16|2587.16|2601.4|2588.4|2598.77|2585.77|32
1623119060000|2021-06-08 02:24:20|2600.14|2587.14|2599.88|2586.88|2600.45|2587.45|2599.58|2586.58|23
1623119070000|2021-06-08 02:24:30|2599.76|2586.76|2599.94|2586.94|2600.3|2587.3|2599.55|2586.55|21
1623119080000|2021-06-08 02:24:40|2599.95|2586.95|2599.45|2586.45|2599.95|2586.95|2598.2|2585.2|33
1623119090000|2021-06-08 02:24:50|2599.35|2586.35|2599.88|2586.88|2600.32|2587.32|2599.35|2586.35|31
1623119100000|2021-06-08 02:25:00|2599.84|2586.84|2599.93|2586.93|2600.19|2587.19|2598.32|2585.32|38
1623119110000|2021-06-08 02:25:10|2599.85|2586.85|2600.45|2587.45|2600.85|2587.85|2599.85|2586.85|27
1623119120000|2021-06-08 02:25:20|2600.33|2587.33|2602.33|2589.33|2602.5|2589.5|2599.92|2586.92|36
1623119130000|2021-06-08 02:25:30|2602|2589|2603.2|2590.2|2603.2|2590.2|2601.5|2588.5|33
1623119140000|2021-06-08 02:25:40|2603.3|2590.3|2604.6|2591.6|2604.63|2591.63|2602.88|2589.88|33
1623119150000|2021-06-08 02:25:50|2604.84|2591.84|2603.66|2590.66|2605.03|2592.03|2603.56|2590.56|38
1623119160000|2021-06-08 02:26:00|2603.62|2590.62|2602.96|2589.96|2603.62|2590.62|2602.77|2589.77|36
1623119170000|2021-06-08 02:26:10|2603|2590|2604.19|2591.19|2604.19|2591.19|2602.85|2589.85|27
1623119180000|2021-06-08 02:26:20|2604.63|2591.63|2605.02|2592.02|2605.2|2592.2|2604.16|2591.16|36
1623119190000|2021-06-08 02:26:30|2604.95|2591.95|2605.17|2592.17|2605.21|2592.21|2604.62|2591.62|21
1623119200000|2021-06-08 02:26:40|2605.21|2592.21|2605.62|2592.62|2606.43|2593.43|2605.03|2592.03|31
1623119210000|2021-06-08 02:26:50|2605.48|2592.48|2608.54|2595.54|2608.54|2595.54|2605.43|2592.43|34
1623119220000|2021-06-08 02:27:00|2607.94|2594.94|2605.33|2592.33|2608.33|2595.33|2605.33|2592.33|31
1623119230000|2021-06-08 02:27:10|2605.45|2592.45|2605.54|2592.54|2606.25|2593.25|2604.73|2591.73|36
1623119240000|2021-06-08 02:27:20|2605.47|2592.47|2603.93|2590.93|2605.57|2592.57|2603.81|2590.81|30
1623119250000|2021-06-08 02:27:30|2603.92|2590.92|2602.94|2589.94|2604.14|2591.14|2602.94|2589.94|34
1623119260000|2021-06-08 02:27:40|2602.93|2589.93|2601.74|2588.74|2602.96|2589.96|2601.34|2588.34|34
1623119270000|2021-06-08 02:27:50|2601.93|2588.93|2603.02|2590.02|2603.02|2590.02|2601.73|2588.73|31
1623119280000|2021-06-08 02:28:00|2602.02|2589.02|2603.18|2590.18|2603.64|2590.64|2602.02|2589.02|33
1623119290000|2021-06-08 02:28:10|2603.11|2590.11|2602.65|2589.65|2603.36|2590.36|2602|2589|34
1623119300000|2021-06-08 02:28:20|2602.61|2589.61|2601.63|2588.63|2602.61|2589.61|2600.37|2587.37|38
1623119310000|2021-06-08 02:28:30|2601.62|2588.62|2600.4|2587.4|2601.92|2588.92|2600.02|2587.02|38
1623119320000|2021-06-08 02:28:40|2600.22|2587.22|2601.67|2588.67|2601.67|2588.67|2599.88|2586.88|37
1623119330000|2021-06-08 02:28:50|2601.73|2588.73|2602.53|2589.53|2602.53|2589.53|2601.41|2588.41|33
1623119340000|2021-06-08 02:29:00|2602.35|2589.35|2602.06|2589.06|2603.4|2590.4|2602.06|2589.06|36
1623119350000|2021-06-08 02:29:10|2602.11|2589.11|2601.11|2588.11|2602.11|2589.11|2601.03|2588.03|32
1623119360000|2021-06-08 02:29:20|2601.19|2588.19|2601.53|2588.53|2602.32|2589.32|2600.76|2587.76|29
1623119370000|2021-06-08 02:29:30|2601.62|2588.62|2601.45|2588.45|2602.46|2589.46|2601.37|2588.37|35
1623119380000|2021-06-08 02:29:40|2601.34|2588.34|2600.94|2587.94|2601.87|2588.87|2600.45|2587.45|37
1623119390000|2021-06-08 02:29:50|2601.34|2588.34|2600.95|2587.95|2601.34|2588.34|2600.85|2587.85|27
1623119400000|2021-06-08 02:30:00|2600.97|2587.97|2598.92|2585.92|2601.03|2588.03|2598.91|2585.91|32
1623119410000|2021-06-08 02:30:10|2599.07|2586.07|2598.8|2585.8|2599.72|2586.72|2598.11|2585.11|34
1623119420000|2021-06-08 02:30:20|2598.86|2585.86|2597.91|2584.91|2599.45|2586.45|2597.67|2584.67|31
1623119430000|2021-06-08 02:30:30|2598.03|2585.03|2597.17|2584.17|2598.67|2585.67|2597.06|2584.06|35
1623119440000|2021-06-08 02:30:40|2597.03|2584.03|2596.62|2583.62|2597.5|2584.5|2595.61|2582.61|37
1623119450000|2021-06-08 02:30:50|2596.02|2583.02|2592.54|2579.54|2596.02|2583.02|2592.37|2579.37|37
1623119460000|2021-06-08 02:31:00|2592.67|2579.67|2590.9|2577.9|2592.67|2579.67|2590.12|2577.12|40
1623119470000|2021-06-08 02:31:10|2587.83|2574.83|2592.58|2579.58|2592.58|2579.58|2587.83|2574.83|36
1623119480000|2021-06-08 02:31:20|2592.59|2579.59|2592.01|2579.01|2593.53|2580.53|2591.92|2578.92|36
1623119490000|2021-06-08 02:31:30|2591.93|2578.93|2590.39|2577.39|2591.98|2578.98|2590.14|2577.14|36
1623119500000|2021-06-08 02:31:40|2590.47|2577.47|2591.59|2578.59|2591.92|2578.92|2590.19|2577.19|38
1623119510000|2021-06-08 02:31:50|2591.57|2578.57|2592.53|2579.53|2592.97|2579.97|2590.66|2577.66|31
1623119520000|2021-06-08 02:32:00|2592.6|2579.6|2590.86|2577.86|2593.35|2580.35|2590.35|2577.35|34
1623119530000|2021-06-08 02:32:10|2591.66|2578.66|2590.95|2577.95|2591.66|2578.66|2589.97|2576.97|38
1623119540000|2021-06-08 02:32:20|2590.94|2577.94|2590.6|2577.6|2591.36|2578.36|2590.09|2577.09|37
1623119550000|2021-06-08 02:32:30|2590.57|2577.57|2590.53|2577.53|2590.96|2577.96|2589.64|2576.64|36
1623119560000|2021-06-08 02:32:40|2590.87|2577.87|2591.42|2578.42|2593.13|2580.13|2590.58|2577.58|39
1623119570000|2021-06-08 02:32:50|2591.47|2578.47|2593.42|2580.42|2593.48|2580.48|2591.26|2578.26|37
1623119580000|2021-06-08 02:33:00|2593.43|2580.43|2592.74|2579.74|2593.97|2580.97|2592.74|2579.74|38
1623119590000|2021-06-08 02:33:10|2592.66|2579.66|2591.62|2578.62|2593.04|2580.04|2591.62|2578.62|38
1623119600000|2021-06-08 02:33:20|2591.95|2578.95|2591.92|2578.92|2592.53|2579.53|2591.42|2578.42|38
1623119610000|2021-06-08 02:33:30|2591.61|2578.61|2590.56|2577.56|2591.61|2578.61|2590.28|2577.28|36
1623119620000|2021-06-08 02:33:40|2590.54|2577.54|2590.29|2577.29|2591.06|2578.06|2589.77|2576.77|36
1623119630000|2021-06-08 02:33:50|2590.3|2577.3|2592|2579|2592.61|2579.61|2590.25|2577.25|36
1623119640000|2021-06-08 02:34:00|2592.01|2579.01|2590.63|2577.63|2592.01|2579.01|2590.55|2577.55|38
1623119650000|2021-06-08 02:34:10|2590.61|2577.61|2591.75|2578.75|2591.87|2578.87|2590.42|2577.42|36
1623119660000|2021-06-08 02:34:20|2591.83|2578.83|2591.44|2578.44|2592.21|2579.21|2591.2|2578.2|35
1623119670000|2021-06-08 02:34:30|2591.38|2578.38|2590.84|2577.84|2591.47|2578.47|2590.76|2577.76|31
1623119680000|2021-06-08 02:34:40|2590.83|2577.83|2591.81|2578.81|2592.21|2579.21|2590.82|2577.82|33
1623119690000|2021-06-08 02:34:50|2592.27|2579.27|2590.37|2577.37|2592.48|2579.48|2590.29|2577.29|35
1623119700000|2021-06-08 02:35:00|2590.39|2577.39|2591.6|2578.6|2591.9|2578.9|2589.96|2576.96|33
1623119710000|2021-06-08 02:35:10|2591.59|2578.59|2590.69|2577.69|2591.91|2578.91|2590.41|2577.41|37
1623119720000|2021-06-08 02:35:20|2590.81|2577.81|2590.24|2577.24|2591.09|2578.09|2590.2|2577.2|27
1623119730000|2021-06-08 02:35:30|2590.56|2577.56|2590.6|2577.6|2590.74|2577.74|2590.38|2577.38|34
1623119740000|2021-06-08 02:35:40|2590.36|2577.36|2588.91|2575.91|2590.4|2577.4|2588.73|2575.73|35
1623119750000|2021-06-08 02:35:50|2588.58|2575.58|2585.31|2572.31|2589.11|2576.11|2584.71|2571.71|40
1623119760000|2021-06-08 02:36:00|2585.13|2572.13|2588.19|2575.19|2588.24|2575.24|2585.13|2572.13|36
1623119770000|2021-06-08 02:36:10|2588.18|2575.18|2589.52|2576.52|2589.65|2576.65|2588.17|2575.17|35
1623119780000|2021-06-08 02:36:20|2589.58|2576.58|2590.15|2577.15|2590.47|2577.47|2588.72|2575.72|35
1623119790000|2021-06-08 02:36:30|2590.31|2577.31|2587.93|2574.93|2590.31|2577.31|2587.92|2574.92|36
1623119800000|2021-06-08 02:36:40|2587.99|2574.99|2588.18|2575.18|2588.62|2575.62|2587.15|2574.15|36
1623119810000|2021-06-08 02:36:50|2588.15|2575.15|2586.79|2573.79|2588.78|2575.78|2586.79|2573.79|39
1623119820000|2021-06-08 02:37:00|2586.54|2573.54|2586.91|2573.91|2586.98|2573.98|2586|2573|29
1623119830000|2021-06-08 02:37:10|2586.9|2573.9|2585.75|2572.75|2586.9|2573.9|2585.15|2572.15|28
1623119840000|2021-06-08 02:37:20|2585.76|2572.76|2586.43|2573.43|2586.78|2573.78|2585.73|2572.73|34
1623119850000|2021-06-08 02:37:30|2586.44|2573.44|2585.75|2572.75|2586.77|2573.77|2585.51|2572.51|38
1623119860000|2021-06-08 02:37:40|2585.54|2572.54|2586.01|2573.01|2586.11|2573.11|2584.74|2571.74|36
1623119870000|2021-06-08 02:37:50|2585.9|2572.9|2585.89|2572.89|2585.9|2572.9|2585.14|2572.14|36
1623119880000|2021-06-08 02:38:00|2585.91|2572.91|2585.38|2572.38|2585.91|2572.91|2584.04|2571.04|36
1623119890000|2021-06-08 02:38:10|2585.53|2572.53|2585.49|2572.49|2586.6|2573.6|2584.95|2571.95|37
1623119900000|2021-06-08 02:38:20|2585.48|2572.48|2586.89|2573.89|2586.89|2573.89|2585.09|2572.09|37
1623119910000|2021-06-08 02:38:30|2586.91|2573.91|2585.78|2572.78|2587|2574|2585.78|2572.78|34
1623119920000|2021-06-08 02:38:40|2585.77|2572.77|2586.52|2573.52|2586.75|2573.75|2585.49|2572.49|32
1623119930000|2021-06-08 02:38:50|2586.31|2573.31|2586.67|2573.67|2586.71|2573.71|2585.42|2572.42|38
1623119940000|2021-06-08 02:39:00|2586.64|2573.64|2584.66|2571.66|2587.03|2574.03|2583.95|2570.95|38
1623119950000|2021-06-08 02:39:10|2584.37|2571.37|2584.3|2571.3|2585.03|2572.03|2583.73|2570.73|36
1623119960000|2021-06-08 02:39:20|2584.01|2571.01|2584.57|2571.57|2586.52|2573.52|2584.01|2571.01|32
1623119970000|2021-06-08 02:39:30|2584.29|2571.29|2583.1|2570.1|2584.73|2571.73|2583.1|2570.1|35
1623119980000|2021-06-08 02:39:40|2583|2570|2582.24|2569.24|2583|2570|2581.85|2568.85|35
1623119990000|2021-06-08 02:39:50|2582.23|2569.23|2582.51|2569.51|2583.25|2570.25|2581.93|2568.93|37
1623120000000|2021-06-08 02:40:00|2582.33|2569.33|2582.23|2569.23|2582.65|2569.65|2581.63|2568.63|32
1623120010000|2021-06-08 02:40:10|2582.24|2569.24|2582.42|2569.42|2582.42|2569.42|2581.23|2568.23|35
1623120020000|2021-06-08 02:40:20|2582.45|2569.45|2582.74|2569.74|2582.8|2569.8|2581.56|2568.56|38
1623120030000|2021-06-08 02:40:30|2582.6|2569.6|2581.18|2568.18|2582.6|2569.6|2580.93|2567.93|37
1623120040000|2021-06-08 02:40:40|2580.96|2567.96|2581.83|2568.83|2581.83|2568.83|2578.86|2565.86|39
1623120050000|2021-06-08 02:40:50|2581.42|2568.42|2582.52|2569.52|2582.96|2569.96|2581.42|2568.42|39
1623120060000|2021-06-08 02:41:00|2582.21|2569.21|2582.7|2569.7|2582.8|2569.8|2581.95|2568.95|38
1623120070000|2021-06-08 02:41:10|2582.69|2569.69|2581.44|2568.44|2582.88|2569.88|2581.44|2568.44|36
1623120080000|2021-06-08 02:41:20|2581.58|2568.58|2577.9|2564.9|2582.79|2569.79|2577.9|2564.9|32
1623120090000|2021-06-08 02:41:30|2577.24|2564.24|2573.52|2560.52|2577.24|2564.24|2572.66|2559.66|39
1623120100000|2021-06-08 02:41:40|2573.32|2560.32|2571.8|2558.8|2574.71|2561.71|2571.8|2558.8|39
1623120110000|2021-06-08 02:41:50|2571.98|2558.98|2571.98|2558.98|2572.71|2559.71|2568.76|2555.76|40
1623120120000|2021-06-08 02:42:00|2571.61|2558.61|2572.46|2559.46|2574.18|2561.18|2570.77|2557.77|38
1623120130000|2021-06-08 02:42:10|2572.09|2559.09|2572.9|2559.9|2574.49|2561.49|2572.09|2559.09|39
1623120140000|2021-06-08 02:42:20|2572.91|2559.91|2574.75|2561.75|2575.73|2562.73|2572.91|2559.91|39
1623120150000|2021-06-08 02:42:30|2573.76|2560.76|2571.56|2558.56|2574.4|2561.4|2571.06|2558.06|39
1623120160000|2021-06-08 02:42:40|2571.44|2558.44|2568.81|2555.81|2571.44|2558.44|2568.81|2555.81|34
1623120170000|2021-06-08 02:42:50|2568.91|2555.91|2568.82|2555.82|2569.63|2556.63|2568.18|2555.18|35
1623120180000|2021-06-08 02:43:00|2568.99|2555.99|2570.79|2557.79|2571.36|2558.36|2568.2|2555.2|37
1623120190000|2021-06-08 02:43:10|2570.62|2557.62|2569.93|2556.93|2570.84|2557.84|2568.75|2555.75|36
1623120200000|2021-06-08 02:43:20|2570.08|2557.08|2571.52|2558.52|2571.52|2558.52|2569.87|2556.87|35
1623120210000|2021-06-08 02:43:30|2571.59|2558.59|2570.75|2557.75|2573.56|2560.56|2570.37|2557.37|39
1623120220000|2021-06-08 02:43:40|2570.68|2557.68|2570.43|2557.43|2571.29|2558.29|2570.03|2557.03|36
1623120230000|2021-06-08 02:43:50|2570.46|2557.46|2570.91|2557.91|2571.06|2558.06|2569.74|2556.74|39
1623120240000|2021-06-08 02:44:00|2570.95|2557.95|2569.4|2556.4|2571.62|2558.62|2569.24|2556.24|39
1623120250000|2021-06-08 02:44:10|2569.3|2556.3|2566.43|2553.43|2569.44|2556.44|2566.29|2553.29|39
1623120260000|2021-06-08 02:44:20|2566.81|2553.81|2567.7|2554.7|2568.8|2555.8|2566.81|2553.81|38
1623120270000|2021-06-08 02:44:30|2567.64|2554.64|2569.55|2556.55|2569.7|2556.7|2567.47|2554.47|38
1623120280000|2021-06-08 02:44:40|2569.86|2556.86|2570.13|2557.13|2570.13|2557.13|2568.76|2555.76|38
1623120290000|2021-06-08 02:44:50|2570.07|2557.07|2568.46|2555.46|2571.58|2558.58|2568.27|2555.27|40
1623120300000|2021-06-08 02:45:00|2568.14|2555.14|2568.61|2555.61|2569.48|2556.48|2567.98|2554.98|38
1623120310000|2021-06-08 02:45:10|2568.48|2555.48|2567.52|2554.52|2568.78|2555.78|2567.19|2554.19|38
1623120320000|2021-06-08 02:45:20|2567.53|2554.53|2561.01|2548.01|2567.53|2554.53|2561.01|2548.01|36
1623120330000|2021-06-08 02:45:30|2561.12|2548.12|2559.32|2546.32|2561.98|2548.98|2555.1|2542.1|38
1623120340000|2021-06-08 02:45:40|2553.64|2532.3|2530.8|2517.8|2553.64|2532.3|2530.17|2517.17|38
1623120350000|2021-06-08 02:45:50|2531.1|2518.1|2538.37|2525.37|2538.37|2525.37|2529.72|2516.72|40
1623120360000|2021-06-08 02:46:00|2538.47|2525.47|2532.47|2519.47|2538.48|2525.48|2532.47|2519.47|40
1623120370000|2021-06-08 02:46:10|2531.86|2518.86|2534.61|2521.61|2537.07|2524.07|2530.21|2517.21|39
1623120380000|2021-06-08 02:46:20|2535.18|2522.18|2535.29|2522.29|2537.63|2524.63|2532.92|2519.92|40
1623120390000|2021-06-08 02:46:30|2533.68|2520.68|2535.32|2522.32|2535.64|2522.64|2533.31|2520.31|41
1623120400000|2021-06-08 02:46:40|2535.08|2522.08|2532.34|2519.34|2535.64|2522.64|2532.34|2519.34|37
1623120410000|2021-06-08 02:46:50|2532.23|2519.23|2529.65|2516.65|2532.51|2519.51|2526.98|2513.98|35
1623120420000|2021-06-08 02:47:00|2529.9|2516.9|2530.98|2517.98|2532.36|2519.36|2529.68|2516.68|37
1623120430000|2021-06-08 02:47:10|2531.26|2518.26|2530.01|2517.01|2531.84|2518.84|2529.78|2516.78|40
1623120440000|2021-06-08 02:47:20|2530.26|2517.26|2527.26|2514.26|2532.1|2519.1|2526.83|2513.83|39
1623120450000|2021-06-08 02:47:30|2527.34|2514.34|2515.98|2502.98|2528.19|2515.19|2515.62|2502.62|38
1623120460000|2021-06-08 02:47:40|2515.56|2502.56|2518.67|2505.67|2521.8|2508.8|2515.56|2502.56|39
1623120470000|2021-06-08 02:47:50|2518.88|2505.88|2518.05|2505.05|2523.54|2510.54|2517.88|2504.88|38
1623120480000|2021-06-08 02:48:00|2518.28|2505.28|2516.95|2503.95|2520.19|2507.19|2516.45|2503.45|38
1623120490000|2021-06-08 02:48:10|2517.96|2504.96|2513.56|2500.56|2517.96|2504.96|2513.49|2500.49|39
1623120500000|2021-06-08 02:48:20|2513.54|2500.54|2505.86|2492.86|2515.77|2502.77|2501.95|2488.95|38
1623120510000|2021-06-08 02:48:30|2511.48|2498.48|2514.36|2501.36|2518.48|2505.48|2503.96|2490.96|38
1623120520000|2021-06-08 02:48:40|2513.54|2500.54|2505.3|2492.3|2516.75|2503.75|2505.3|2492.3|39
1623120530000|2021-06-08 02:48:50|2504.53|2491.53|2504.67|2491.67|2512.5|2499.5|2503.39|2490.39|40
1623120540000|2021-06-08 02:49:00|2504.46|2491.46|2504.07|2491.07|2508.52|2495.52|2503.53|2490.53|38
1623120550000|2021-06-08 02:49:10|2504.03|2491.03|2503.58|2490.58|2507.33|2494.33|2503.45|2490.45|39
1623120560000|2021-06-08 02:49:20|2503.97|2490.97|2503.5|2490.5|2503.97|2490.97|2500.28|2487.28|38
1623120570000|2021-06-08 02:49:30|2503.4|2490.4|2503.33|2490.33|2504.05|2491.05|2498.6|2485.6|38
1623120580000|2021-06-08 02:49:40|2502.99|2489.99|2504.28|2491.28|2504.77|2491.77|2500.58|2487.58|39
1623120590000|2021-06-08 02:49:50|2504.25|2491.25|2500.34|2487.34|2504.25|2491.25|2498.91|2485.91|38
1623120600000|2021-06-08 02:50:00|2499.79|2486.79|2503.44|2490.44|2503.85|2490.85|2498.17|2485.17|39
1623120610000|2021-06-08 02:50:10|2503.18|2490.18|2505.99|2492.99|2505.99|2492.99|2501.97|2488.97|39
1623120620000|2021-06-08 02:50:20|2506.69|2493.69|2507.39|2494.39|2509.84|2496.84|2505.13|2492.13|38
1623120630000|2021-06-08 02:50:30|2507.56|2494.56|2504.47|2491.47|2507.56|2494.56|2504.47|2491.47|39
1623120640000|2021-06-08 02:50:40|2504.96|2491.96|2500.37|2487.37|2505.56|2492.56|2500.36|2487.36|39
1623120650000|2021-06-08 02:50:50|2500.72|2487.72|2497.8|2484.8|2501.26|2488.26|2497.8|2484.8|37
1623120660000|2021-06-08 02:51:00|2497.69|2484.69|2499.03|2486.03|2499.31|2486.31|2496.92|2483.92|37
1623120670000|2021-06-08 02:51:10|2499.04|2486.04|2498.63|2485.63|2500.58|2487.58|2498.49|2485.49|38
1623120680000|2021-06-08 02:51:20|2498.6|2485.6|2494.41|2481.41|2498.7|2485.7|2490.4|2477.4|39
1623120690000|2021-06-08 02:51:30|2494.42|2481.42|2488.14|2475.14|2499.73|2486.73|2486.2|2473.2|36
1623120700000|2021-06-08 02:51:40|2488.11|2475.11|2487.05|2474.05|2488.21|2475.21|2485.83|2472.83|39
1623120710000|2021-06-08 02:51:50|2484.27|2471.27|2482.46|2469.46|2484.44|2471.44|2475.46|2462.46|39
1623120720000|2021-06-08 02:52:00|2484.33|2471.33|2473.32|2460.32|2484.41|2471.41|2473.32|2460.32|39
1623120730000|2021-06-08 02:52:10|2472.15|2459.15|2463.26|2450.26|2474.16|2461.16|2462.5|2449.5|39
1623120740000|2021-06-08 02:52:20|2462.99|2449.99|2461.92|2448.92|2463.51|2450.51|2457.55|2444.55|39
1623120750000|2021-06-08 02:52:30|2461.95|2448.95|2462.73|2449.73|2467.36|2454.36|2460.57|2447.57|40
1623120760000|2021-06-08 02:52:40|2462.32|2449.32|2466.28|2453.28|2466.28|2453.28|2462.32|2449.32|40
1623120770000|2021-06-08 02:52:50|2465.97|2452.97|2465.7|2452.7|2470.61|2457.61|2465.38|2452.38|39
1623120780000|2021-06-08 02:53:00|2466.07|2453.07|2472.27|2459.27|2476.44|2463.44|2465.88|2452.88|38
1623120790000|2021-06-08 02:53:10|2472.25|2459.25|2474.44|2461.44|2481.17|2468.17|2469.95|2456.95|39
1623120800000|2021-06-08 02:53:20|2473.55|2460.55|2484.93|2471.93|2485.09|2472.09|2471.67|2458.67|40
1623120810000|2021-06-08 02:53:30|2484.87|2471.87|2484.53|2471.53|2486.76|2473.76|2482.06|2469.06|40
1623120820000|2021-06-08 02:53:40|2484.7|2471.7|2481.35|2468.35|2484.7|2471.7|2479.33|2466.33|39
1623120830000|2021-06-08 02:53:50|2480.97|2467.97|2482.52|2469.52|2483.05|2470.05|2476.95|2463.95|37
1623120840000|2021-06-08 02:54:00|2483|2470|2476.17|2463.17|2483.31|2470.31|2474.89|2461.89|39
1623120850000|2021-06-08 02:54:10|2476.73|2463.73|2480.72|2467.72|2480.72|2467.72|2474.98|2461.98|39
1623120860000|2021-06-08 02:54:20|2480.95|2467.95|2483.16|2470.16|2483.16|2470.16|2479.2|2466.2|39
1623120870000|2021-06-08 02:54:30|2483.37|2470.37|2482.73|2469.73|2485.06|2472.06|2482.15|2469.15|40
1623120880000|2021-06-08 02:54:40|2482.89|2469.89|2482.18|2469.18|2486.67|2473.67|2481.83|2468.83|38
1623120890000|2021-06-08 02:54:50|2482.45|2469.45|2480.68|2467.68|2484.55|2471.55|2479.76|2466.76|38
1623120900000|2021-06-08 02:55:00|2480.81|2467.81|2487.35|2474.35|2487.35|2474.35|2480.81|2467.81|39
1623120910000|2021-06-08 02:55:10|2487.4|2474.4|2490.42|2477.42|2490.72|2477.72|2487.33|2474.33|38
1623120920000|2021-06-08 02:55:20|2489.81|2476.81|2493.23|2480.23|2494.02|2481.02|2489.81|2476.81|40
1623120930000|2021-06-08 02:55:30|2493.33|2480.33|2491.31|2478.31|2493.33|2480.33|2489.08|2476.08|37
1623120940000|2021-06-08 02:55:40|2491.26|2478.26|2489.06|2476.06|2492.19|2479.19|2484.69|2471.69|37
1623120950000|2021-06-08 02:55:50|2489.55|2476.55|2491.09|2478.09|2491.15|2478.15|2489.46|2476.46|37
1623120960000|2021-06-08 02:56:00|2490.46|2477.46|2495.64|2482.64|2495.64|2482.64|2489.93|2476.93|37
1623120970000|2021-06-08 02:56:10|2495.8|2482.8|2494.69|2481.69|2496.54|2483.54|2492.02|2479.02|38
1623120980000|2021-06-08 02:56:20|2495|2482|2491.75|2478.75|2495|2482|2490.74|2477.74|40
1623120990000|2021-06-08 02:56:30|2491.74|2478.74|2493.64|2480.64|2494.78|2481.78|2491.74|2478.74|33
1623121000000|2021-06-08 02:56:40|2493.54|2480.54|2496.76|2483.76|2496.76|2483.76|2493.53|2480.53|35
1623121010000|2021-06-08 02:56:50|2496.82|2483.82|2495.76|2482.76|2497.23|2484.23|2495.32|2482.32|35
1623121020000|2021-06-08 02:57:00|2495.56|2482.56|2495.02|2482.02|2497.45|2484.45|2495.02|2482.02|35
1623121030000|2021-06-08 02:57:10|2495.98|2482.98|2498.77|2485.77|2498.96|2485.96|2495.65|2482.65|38
1623121040000|2021-06-08 02:57:20|2498.75|2485.75|2500.66|2487.66|2502.97|2489.97|2498.75|2485.75|37
1623121050000|2021-06-08 02:57:30|2499.82|2486.82|2500.67|2487.67|2502.53|2489.53|2499.82|2486.82|33
1623121060000|2021-06-08 02:57:40|2500.99|2487.99|2503.12|2490.12|2504.29|2491.29|2500.99|2487.99|40
1623121070000|2021-06-08 02:57:50|2503.69|2490.69|2500.64|2487.64|2504.14|2491.14|2499.59|2486.59|38
1623121080000|2021-06-08 02:58:00|2500.6|2487.6|2500.17|2487.17|2501.65|2488.65|2498.32|2485.32|38
1623121090000|2021-06-08 02:58:10|2500.08|2487.08|2500.17|2487.17|2501.45|2488.45|2498.84|2485.84|35
1623121100000|2021-06-08 02:58:20|2500.84|2487.84|2498.72|2485.72|2501.92|2488.92|2496.49|2483.49|35
1623121110000|2021-06-08 02:58:30|2498.69|2485.69|2499.75|2486.75|2499.98|2486.98|2494.88|2481.88|33
1623121120000|2021-06-08 02:58:40|2498.79|2485.79|2500.16|2487.16|2501.74|2488.74|2498.32|2485.32|35
1623121130000|2021-06-08 02:58:50|2499.4|2486.4|2497.41|2484.41|2501.74|2488.74|2496.07|2483.07|39
1623121140000|2021-06-08 02:59:00|2497.31|2484.31|2496.21|2483.21|2499.7|2486.7|2496.12|2483.12|39
1623121150000|2021-06-08 02:59:10|2496.86|2483.86|2496.51|2483.51|2497.28|2484.28|2493.48|2480.48|38
1623121160000|2021-06-08 02:59:20|2497.61|2484.61|2495.7|2482.7|2498.88|2485.88|2493.43|2480.43|37
1623121170000|2021-06-08 02:59:30|2494.88|2481.88|2494.68|2481.68|2494.88|2481.88|2491.43|2478.43|39
1623121180000|2021-06-08 02:59:40|2494.55|2481.55|2493.42|2480.42|2494.59|2481.59|2490.46|2477.46|39
1623121190000|2021-06-08 02:59:50|2493.32|2480.32|2489.1|2476.1|2493.48|2480.48|2486.11|2473.11|39
1623121200000|2021-06-08 03:00:00|2489.11|2476.11|2485.54|2472.54|2490.33|2477.33|2482.99|2469.99|37
1623121210000|2021-06-08 03:00:10|2485.56|2472.56|2491.76|2478.76|2492.31|2479.31|2485.56|2472.56|39
1623121220000|2021-06-08 03:00:20|2491.74|2478.74|2489.72|2476.72|2492.13|2479.13|2487.02|2474.02|40
1623121230000|2021-06-08 03:00:30|2489.86|2476.86|2490.42|2477.42|2492.5|2479.5|2489.85|2476.85|35
1623121240000|2021-06-08 03:00:40|2490.71|2477.71|2493.97|2480.97|2494.89|2481.89|2490.68|2477.68|36
1623121250000|2021-06-08 03:00:50|2494.53|2481.53|2497.6|2484.6|2499.23|2486.23|2493.48|2480.48|37
1623121260000|2021-06-08 03:01:00|2497.24|2484.24|2500.17|2487.17|2500.17|2487.17|2497.19|2484.19|37
1623121270000|2021-06-08 03:01:10|2500.99|2487.99|2501.6|2488.6|2503.02|2490.02|2500.1|2487.1|34
1623121280000|2021-06-08 03:01:20|2502.22|2489.22|2502.19|2489.19|2503.41|2490.41|2502.07|2489.07|30
1623121290000|2021-06-08 03:01:30|2502.51|2489.51|2503.74|2490.74|2503.74|2490.74|2502.35|2489.35|33
1623121300000|2021-06-08 03:01:40|2503.76|2490.76|2503.21|2490.21|2503.9|2490.9|2502.58|2489.58|26
1623121310000|2021-06-08 03:01:50|2503.14|2490.14|2501.21|2488.21|2503.51|2490.51|2501.21|2488.21|34
1623121320000|2021-06-08 03:02:00|2501.08|2488.08|2499.61|2486.61|2501.08|2488.08|2498.38|2485.38|34
1623121330000|2021-06-08 03:02:10|2500.1|2487.1|2497.04|2484.04|2500.1|2487.1|2496.83|2483.83|37
1623121340000|2021-06-08 03:02:20|2496.85|2483.85|2494.7|2481.7|2497.38|2484.38|2494.36|2481.36|34
1623121350000|2021-06-08 03:02:30|2495.21|2482.21|2497.27|2484.27|2498.15|2485.15|2494.99|2481.99|34
1623121360000|2021-06-08 03:02:40|2496.87|2483.87|2500.99|2487.99|2501|2488|2496.53|2483.53|36
1623121370000|2021-06-08 03:02:50|2501.15|2488.15|2501.99|2488.99|2502.34|2489.34|2500.38|2487.38|37
1623121380000|2021-06-08 03:03:00|2502.11|2489.11|2500.91|2487.91|2502.88|2489.88|2499.57|2486.57|32
1623121390000|2021-06-08 03:03:10|2500.87|2487.87|2501.35|2488.35|2501.35|2488.35|2500.18|2487.18|32
1623121400000|2021-06-08 03:03:20|2501.38|2488.38|2501.37|2488.37|2501.38|2488.38|2500.45|2487.45|30
1623121410000|2021-06-08 03:03:30|2501.23|2488.23|2498.43|2485.43|2501.47|2488.47|2498.41|2485.41|34
1623121420000|2021-06-08 03:03:40|2498.21|2485.21|2499.75|2486.75|2501.02|2488.02|2498.16|2485.16|31
1623121430000|2021-06-08 03:03:50|2499.92|2486.92|2498.54|2485.54|2500.5|2487.5|2495.93|2482.93|33
1623121440000|2021-06-08 03:04:00|2496.99|2483.99|2498.7|2485.7|2500.5|2487.5|2494.68|2481.68|32
1623121450000|2021-06-08 03:04:10|2496.8|2483.8|2492.46|2479.46|2500.5|2487.5|2492.35|2479.35|28
1623121460000|2021-06-08 03:04:20|2492.45|2479.45|2493.62|2480.62|2494.52|2481.52|2492.4|2479.4|35
1623121470000|2021-06-08 03:04:30|2493.61|2480.61|2490.94|2477.94|2493.83|2480.83|2489.58|2476.58|35
1623121480000|2021-06-08 03:04:40|2490.93|2477.93|2490.07|2477.07|2491.45|2478.45|2489.9|2476.9|38
1623121490000|2021-06-08 03:04:50|2490.04|2477.04|2487.23|2474.23|2490.38|2477.38|2485.18|2472.18|33
1623121500000|2021-06-08 03:05:00|2487.22|2474.22|2488.67|2475.67|2488.71|2475.71|2486.42|2473.42|38
1623121510000|2021-06-08 03:05:10|2489|2476|2490.27|2477.27|2490.41|2477.41|2488.41|2475.41|36
1623121520000|2021-06-08 03:05:20|2490.42|2477.42|2489.26|2476.26|2491.23|2478.23|2489.14|2476.14|38
1623121530000|2021-06-08 03:05:30|2489.34|2476.34|2490.52|2477.52|2490.52|2477.52|2488.41|2475.41|37
1623121540000|2021-06-08 03:05:40|2490.59|2477.59|2488.78|2475.78|2491.04|2478.04|2488.78|2475.78|38
1623121550000|2021-06-08 03:05:50|2488.77|2475.77|2488.19|2475.19|2489.01|2476.01|2488.09|2475.09|29
1623121560000|2021-06-08 03:06:00|2488.18|2475.18|2491.8|2478.8|2492.33|2479.33|2488.18|2475.18|35
1623121570000|2021-06-08 03:06:10|2490.97|2477.97|2492.84|2479.84|2492.84|2479.84|2490.97|2477.97|39
1623121580000|2021-06-08 03:06:20|2493.06|2480.06|2495.94|2482.94|2495.94|2482.94|2492.89|2479.89|38
1623121590000|2021-06-08 03:06:30|2495.89|2482.89|2492.6|2479.6|2496.57|2483.57|2492.21|2479.21|34
1623121600000|2021-06-08 03:06:40|2493.89|2480.89|2494.2|2481.2|2494.99|2481.99|2493.26|2480.26|38
1623121610000|2021-06-08 03:06:50|2494.09|2481.09|2494.62|2481.62|2495.74|2482.74|2493.92|2480.92|32
1623121620000|2021-06-08 03:07:00|2494.54|2481.54|2492.46|2479.46|2494.54|2481.54|2491.96|2478.96|25
1623121630000|2021-06-08 03:07:10|2492.44|2479.44|2489.16|2476.16|2494.51|2481.51|2489.16|2476.16|33
1623121640000|2021-06-08 03:07:20|2490.09|2477.09|2491.43|2478.43|2491.87|2478.87|2489.31|2476.31|31
1623121650000|2021-06-08 03:07:30|2491.5|2478.5|2495.22|2482.22|2495.51|2482.51|2491.5|2478.5|34
1623121660000|2021-06-08 03:07:40|2495.46|2482.46|2497.09|2484.09|2498.24|2485.24|2494.88|2481.88|35
1623121670000|2021-06-08 03:07:50|2497.3|2484.3|2498.03|2485.03|2498.99|2485.99|2497.04|2484.04|37
1623121680000|2021-06-08 03:08:00|2498.02|2485.02|2493.3|2480.3|2498.15|2485.15|2493.17|2480.17|33
1623121690000|2021-06-08 03:08:10|2493.13|2480.13|2493.46|2480.46|2494.45|2481.45|2491.51|2478.51|37
1623121700000|2021-06-08 03:08:20|2493.43|2480.43|2493.05|2480.05|2495.21|2482.21|2492.96|2479.96|36
1623121710000|2021-06-08 03:08:30|2493.15|2480.15|2494.98|2481.98|2495.57|2482.57|2493.05|2480.05|35
1623121720000|2021-06-08 03:08:40|2495.01|2482.01|2494.07|2481.07|2495.38|2482.38|2493.74|2480.74|37
1623121730000|2021-06-08 03:08:50|2494.11|2481.11|2493.16|2480.16|2494.23|2481.23|2492.88|2479.88|31
1623121740000|2021-06-08 03:09:00|2493.14|2480.14|2494.72|2481.72|2494.72|2481.72|2491.27|2478.27|32
1623121750000|2021-06-08 03:09:10|2494.57|2481.57|2495.85|2482.85|2496.87|2483.87|2494.57|2481.57|33
1623121760000|2021-06-08 03:09:20|2495.86|2482.86|2493.89|2480.89|2496.12|2483.12|2493.89|2480.89|29
1623121770000|2021-06-08 03:09:30|2494.01|2481.01|2494.18|2481.18|2494.18|2481.18|2493.58|2480.58|27
1623121780000|2021-06-08 03:09:40|2493.9|2480.9|2491.92|2478.92|2494.18|2481.18|2491.92|2478.92|30
1623121790000|2021-06-08 03:09:50|2493.57|2480.57|2489.01|2476.01|2494.18|2481.18|2486.9|2473.9|35
1623121800000|2021-06-08 03:10:00|2488.77|2475.77|2484.97|2471.97|2489.01|2476.01|2484.97|2471.97|37
1623121810000|2021-06-08 03:10:10|2484.88|2471.88|2487.96|2474.96|2488.48|2475.48|2484.48|2471.48|32
1623121820000|2021-06-08 03:10:20|2487.97|2474.97|2483.32|2470.32|2488|2475|2483.32|2470.32|39
1623121830000|2021-06-08 03:10:30|2483.38|2470.38|2482.04|2469.04|2483.74|2470.74|2481.98|2468.98|36
1623121840000|2021-06-08 03:10:40|2482|2469|2477.23|2464.23|2482|2469|2477.23|2464.23|37
1623121850000|2021-06-08 03:10:50|2477.22|2464.22|2481.44|2468.44|2481.85|2468.85|2477.17|2464.17|37
1623121860000|2021-06-08 03:11:00|2480.97|2467.97|2485.2|2472.2|2485.2|2472.2|2480.97|2467.97|35
1623121870000|2021-06-08 03:11:10|2484.27|2471.27|2480.25|2467.25|2484.37|2471.37|2480.25|2467.25|38
1623121880000|2021-06-08 03:11:20|2480.52|2467.52|2479.34|2466.34|2480.87|2467.87|2478.03|2465.03|34
1623121890000|2021-06-08 03:11:30|2478.05|2465.05|2474.84|2461.84|2478.05|2465.05|2474.84|2461.84|36
1623121900000|2021-06-08 03:11:40|2474.7|2461.7|2473.6|2460.6|2476.55|2463.55|2471.78|2458.78|38
1623121910000|2021-06-08 03:11:50|2473.62|2460.62|2472.39|2459.39|2473.83|2460.83|2470.25|2457.25|36
1623121920000|2021-06-08 03:12:00|2472.66|2459.66|2470.46|2457.46|2472.66|2459.66|2468.91|2455.91|36
1623121930000|2021-06-08 03:12:10|2470.47|2457.47|2470.73|2457.73|2471.44|2458.44|2470.31|2457.31|26
1623121940000|2021-06-08 03:12:20|2470.76|2457.76|2473.81|2460.81|2474.43|2461.43|2470.73|2457.73|29
1623121950000|2021-06-08 03:12:30|2473.08|2460.08|2474.39|2461.39|2476.41|2463.41|2472.97|2459.97|37
1623121960000|2021-06-08 03:12:40|2474.54|2461.54|2473.39|2460.39|2475.7|2462.7|2473.39|2460.39|35
1623121970000|2021-06-08 03:12:50|2473.28|2460.28|2472.1|2459.1|2473.95|2460.95|2471.96|2458.96|34
1623121980000|2021-06-08 03:13:00|2472.12|2459.12|2474.79|2461.79|2474.79|2461.79|2472.09|2459.09|37
1623121990000|2021-06-08 03:13:10|2474.82|2461.82|2475.02|2462.02|2476.28|2463.28|2474.31|2461.31|40
1623122000000|2021-06-08 03:13:20|2474.89|2461.89|2468.82|2455.82|2474.89|2461.89|2468.82|2455.82|39
1623122010000|2021-06-08 03:13:30|2468.91|2455.91|2468.39|2455.39|2469.78|2456.78|2467.42|2454.42|40
1623122020000|2021-06-08 03:13:40|2468.44|2455.44|2467.79|2454.79|2468.97|2455.97|2467.74|2454.74|36
1623122030000|2021-06-08 03:13:50|2468.2|2455.2|2467.84|2454.84|2468.44|2455.44|2466.48|2453.48|36
1623122040000|2021-06-08 03:14:00|2467.7|2454.7|2467.12|2454.12|2467.77|2454.77|2466.97|2453.97|36
1623122050000|2021-06-08 03:14:10|2467.27|2454.27|2463.09|2450.09|2467.34|2454.34|2462.92|2449.92|36
1623122060000|2021-06-08 03:14:20|2463.01|2450.01|2463.84|2450.84|2463.84|2450.84|2461.5|2448.5|38
1623122070000|2021-06-08 03:14:30|2464.02|2451.02|2463.55|2450.55|2465.07|2452.07|2462.29|2449.29|40
1623122080000|2021-06-08 03:14:40|2463.7|2450.7|2465.75|2452.75|2465.75|2452.75|2463.21|2450.21|39
1623122090000|2021-06-08 03:14:50|2465.9|2452.9|2465.13|2452.13|2467.4|2454.4|2464.95|2451.95|35
1623122100000|2021-06-08 03:15:00|2465.11|2452.11|2467.22|2454.22|2467.22|2454.22|2463.76|2450.76|39
1623122110000|2021-06-08 03:15:10|2467.25|2454.25|2467.5|2454.5|2471.24|2458.24|2467.24|2454.24|39
1623122120000|2021-06-08 03:15:20|2467.55|2454.55|2469.59|2456.59|2469.99|2456.99|2467.44|2454.44|40
1623122130000|2021-06-08 03:15:30|2469.58|2456.58|2471.6|2458.6|2473.03|2460.03|2469.58|2456.58|36
1623122140000|2021-06-08 03:15:40|2472.08|2459.08|2474.89|2461.89|2476.5|2463.5|2472.08|2459.08|40
1623122150000|2021-06-08 03:15:50|2474.94|2461.94|2479.38|2466.38|2480.44|2467.44|2474.82|2461.82|40
1623122160000|2021-06-08 03:16:00|2479.03|2466.03|2482.95|2469.95|2485.1|2472.1|2478.7|2465.7|40
1623122170000|2021-06-08 03:16:10|2482.73|2469.73|2483.91|2470.91|2484.14|2471.14|2480.69|2467.69|40
1623122180000|2021-06-08 03:16:20|2483.99|2470.99|2487.69|2474.69|2489.25|2476.25|2483.99|2470.99|37
1623122190000|2021-06-08 03:16:30|2487.55|2474.55|2490.18|2477.18|2490.8|2477.8|2487.4|2474.4|40
1623122200000|2021-06-08 03:16:40|2490.25|2477.25|2493.26|2480.26|2493.37|2480.37|2490.07|2477.07|38
1623122210000|2021-06-08 03:16:50|2493.21|2480.21|2490.2|2477.2|2493.21|2480.21|2489.68|2476.68|40
1623122220000|2021-06-08 03:17:00|2490.13|2477.13|2486.76|2473.76|2490.45|2477.45|2486.38|2473.38|38
1623122230000|2021-06-08 03:17:10|2486.47|2473.47|2487.58|2474.58|2487.93|2474.93|2485.56|2472.56|38
1623122240000|2021-06-08 03:17:20|2487.63|2474.63|2489.65|2476.65|2489.65|2476.65|2487.62|2474.62|36
1623122250000|2021-06-08 03:17:30|2489.69|2476.69|2489.08|2476.08|2490.81|2477.81|2488.79|2475.79|40
1623122260000|2021-06-08 03:17:40|2489.12|2476.12|2491.48|2478.48|2492.61|2479.61|2489.12|2476.12|35
1623122270000|2021-06-08 03:17:50|2491.49|2478.49|2490.36|2477.36|2492.75|2479.75|2490.36|2477.36|33
1623122280000|2021-06-08 03:18:00|2490.45|2477.45|2489.87|2476.87|2490.81|2477.81|2489.21|2476.21|39
1623122290000|2021-06-08 03:18:10|2489.82|2476.82|2490.64|2477.64|2491.53|2478.53|2489.47|2476.47|40
1623122300000|2021-06-08 03:18:20|2490.43|2477.43|2485.73|2472.73|2490.43|2477.43|2484.38|2471.38|37
1623122310000|2021-06-08 03:18:30|2486.28|2473.28|2487|2474|2487.46|2474.46|2485.99|2472.99|39
1623122320000|2021-06-08 03:18:40|2486.49|2473.49|2485.55|2472.55|2487.49|2474.49|2485.46|2472.46|36
1623122330000|2021-06-08 03:18:50|2485.71|2472.71|2485.04|2472.04|2485.96|2472.96|2483.61|2470.61|40
1623122340000|2021-06-08 03:19:00|2484.36|2471.36|2485.89|2472.89|2486.49|2473.49|2483.59|2470.59|39
1623122350000|2021-06-08 03:19:10|2485.18|2472.18|2482.8|2469.8|2485.18|2472.18|2482.51|2469.51|38
1623122360000|2021-06-08 03:19:20|2482.66|2469.66|2477.09|2464.09|2482.79|2469.79|2477.09|2464.09|38
1623122370000|2021-06-08 03:19:30|2476.84|2463.84|2477.06|2464.06|2478.13|2465.13|2474.7|2461.7|40
1623122380000|2021-06-08 03:19:40|2477.01|2464.01|2476.34|2463.34|2478.52|2465.52|2475.29|2462.29|40
1623122390000|2021-06-08 03:19:50|2476.45|2463.45|2475.56|2462.56|2476.49|2463.49|2474.85|2461.85|38
1623122400000|2021-06-08 03:20:00|2475.68|2462.68|2479.05|2466.05|2479.05|2466.05|2475.54|2462.54|38
1623122410000|2021-06-08 03:20:10|2479.06|2466.06|2483.21|2470.21|2483.3|2470.3|2479.04|2466.04|38
1623122420000|2021-06-08 03:20:20|2483.16|2470.16|2478.86|2465.86|2483.24|2470.24|2478.86|2465.86|39
1623122430000|2021-06-08 03:20:30|2479.28|2466.28|2481.44|2468.44|2482.22|2469.22|2479.15|2466.15|35
1623122440000|2021-06-08 03:20:40|2481.42|2468.42|2478.16|2465.16|2481.74|2468.74|2478|2465|40
1623122450000|2021-06-08 03:20:50|2478.55|2465.55|2476.05|2463.05|2478.88|2465.88|2475.96|2462.96|39
1623122460000|2021-06-08 03:21:00|2475.64|2462.64|2472.44|2459.44|2477.33|2464.33|2472.44|2459.44|39
1623122470000|2021-06-08 03:21:10|2472.53|2459.53|2472.27|2459.27|2474.71|2461.71|2472.15|2459.15|40
1623122480000|2021-06-08 03:21:20|2472.37|2459.37|2470.48|2457.48|2472.48|2459.48|2469.8|2456.8|38
1623122490000|2021-06-08 03:21:30|2470.55|2457.55|2471.21|2458.21|2471.37|2458.37|2468.85|2455.85|40
1623122500000|2021-06-08 03:21:40|2471.93|2458.93|2466.61|2453.61|2472.56|2459.56|2466.32|2453.32|39
1623122510000|2021-06-08 03:21:50|2466.91|2453.91|2463.77|2450.77|2468.02|2455.02|2462.07|2449.07|40
1623122520000|2021-06-08 03:22:00|2463.91|2450.91|2470.17|2457.17|2470.23|2457.23|2463.75|2450.75|40
1623122530000|2021-06-08 03:22:10|2470.27|2457.27|2466.01|2453.01|2470.27|2457.27|2465.92|2452.92|39
1623122540000|2021-06-08 03:22:20|2466.15|2453.15|2462.67|2449.67|2466.15|2453.15|2461.32|2448.32|40
1623122550000|2021-06-08 03:22:30|2462.65|2449.65|2462.35|2449.35|2462.82|2449.82|2461.73|2448.73|38
1623122560000|2021-06-08 03:22:40|2462.66|2449.66|2460.68|2447.68|2464.68|2451.68|2460.22|2447.22|37
1623122570000|2021-06-08 03:22:50|2460.82|2447.82|2457.78|2444.78|2461.83|2448.83|2457.68|2444.68|40
1623122580000|2021-06-08 03:23:00|2457.43|2444.43|2460.74|2447.74|2460.78|2447.78|2457.27|2444.27|38
1623122590000|2021-06-08 03:23:10|2460.8|2447.8|2459.96|2446.96|2461.64|2448.64|2459.7|2446.7|40
1623122600000|2021-06-08 03:23:20|2460.02|2447.02|2458.11|2445.11|2460.8|2447.8|2458.11|2445.11|38
1623122610000|2021-06-08 03:23:30|2457.6|2444.6|2455.41|2442.41|2458.18|2445.18|2455.41|2442.41|39
1623122620000|2021-06-08 03:23:40|2455.14|2442.14|2449.41|2436.41|2455.14|2442.14|2449.41|2436.41|39
1623122630000|2021-06-08 03:23:50|2449.45|2436.45|2441.35|2428.35|2450.25|2437.25|2441.35|2428.35|39
1623122640000|2021-06-08 03:24:00|2441.81|2428.81|2446.44|2433.44|2446.44|2433.44|2439.63|2426.63|39
1623122650000|2021-06-08 03:24:10|2446.26|2433.26|2447.75|2434.75|2448.41|2435.41|2443.85|2430.85|39
1623122660000|2021-06-08 03:24:20|2447.19|2434.19|2446.27|2433.27|2449.76|2436.76|2446.15|2433.15|40
1623122670000|2021-06-08 03:24:30|2448.69|2435.69|2444.89|2431.89|2448.69|2435.69|2444.82|2431.82|40
1623122680000|2021-06-08 03:24:40|2443.69|2430.69|2443.03|2430.03|2444.81|2431.81|2442.2|2429.2|39
1623122690000|2021-06-08 03:24:50|2443.02|2430.02|2441.49|2428.49|2443.21|2430.21|2441.42|2428.42|39
1623122700000|2021-06-08 03:25:00|2442.6|2429.6|2446.38|2433.38|2446.86|2433.86|2440.97|2427.97|40
1623122710000|2021-06-08 03:25:10|2446.43|2433.43|2447.04|2434.04|2448.71|2435.71|2444.26|2431.26|40
1623122720000|2021-06-08 03:25:20|2447.09|2434.09|2448.64|2435.64|2448.97|2435.97|2446.02|2433.02|39
1623122730000|2021-06-08 03:25:30|2448.67|2435.67|2447.75|2434.75|2448.86|2435.86|2445.48|2432.48|37
1623122740000|2021-06-08 03:25:40|2447.84|2434.84|2448.92|2435.92|2449.77|2436.77|2447.27|2434.27|37
1623122750000|2021-06-08 03:25:50|2449.28|2436.28|2452.26|2439.26|2452.96|2439.96|2449.07|2436.07|38
1623122760000|2021-06-08 03:26:00|2452.1|2439.1|2454.59|2441.59|2454.59|2441.59|2451.62|2438.62|40
1623122770000|2021-06-08 03:26:10|2454.81|2441.81|2456.58|2443.58|2457.58|2444.58|2453.18|2440.18|38
1623122780000|2021-06-08 03:26:20|2456.85|2443.85|2458.08|2445.08|2458.73|2445.73|2456.59|2443.59|39
1623122790000|2021-06-08 03:26:30|2458.33|2445.33|2454.45|2441.45|2458.6|2445.6|2454.37|2441.37|40
1623122800000|2021-06-08 03:26:40|2453.8|2440.8|2451.02|2438.02|2453.8|2440.8|2449.68|2436.68|39
1623122810000|2021-06-08 03:26:50|2451.58|2438.58|2450.28|2437.28|2452.2|2439.2|2449.84|2436.84|40
1623122820000|2021-06-08 03:27:00|2450.4|2437.4|2448.01|2435.01|2450.9|2437.9|2447|2434|40
1623122830000|2021-06-08 03:27:10|2448.16|2435.16|2447.5|2434.5|2448.87|2435.87|2445.77|2432.77|40
1623122840000|2021-06-08 03:27:20|2447.63|2434.63|2442.03|2429.03|2447.89|2434.89|2442.03|2429.03|40
1623122850000|2021-06-08 03:27:30|2441.83|2428.83|2443.84|2430.84|2444.82|2431.82|2441.16|2428.16|38
1623122860000|2021-06-08 03:27:40|2444.1|2431.1|2442.83|2429.83|2444.11|2431.11|2442.07|2429.07|37
1623122870000|2021-06-08 03:27:50|2442.63|2429.63|2441.48|2428.48|2443.59|2430.59|2440.23|2427.23|40
1623122880000|2021-06-08 03:28:00|2441.8|2428.8|2447.84|2434.84|2448.21|2435.21|2441.54|2428.54|38
1623122890000|2021-06-08 03:28:10|2447.53|2434.53|2446.87|2433.87|2448.68|2435.68|2446.87|2433.87|37
1623122900000|2021-06-08 03:28:20|2446.71|2433.71|2447.74|2434.74|2449.56|2436.56|2446.71|2433.71|38
1623122910000|2021-06-08 03:28:30|2448.03|2435.03|2447.09|2434.09|2448.32|2435.32|2446.89|2433.89|36
1623122920000|2021-06-08 03:28:40|2447.04|2434.04|2446.48|2433.48|2447.49|2434.49|2445.66|2432.66|36
1623122930000|2021-06-08 03:28:50|2446.47|2433.47|2447.64|2434.64|2448.92|2435.92|2446.29|2433.29|33
1623122940000|2021-06-08 03:29:00|2447.34|2434.34|2449.73|2436.73|2450.67|2437.67|2447.27|2434.27|37
1623122950000|2021-06-08 03:29:10|2449.88|2436.88|2450.43|2437.43|2450.59|2437.59|2449.57|2436.57|37
1623122960000|2021-06-08 03:29:20|2450.76|2437.76|2452.96|2439.96|2453.08|2440.08|2450.7|2437.7|38
1623122970000|2021-06-08 03:29:30|2453.13|2440.13|2459.82|2446.82|2459.82|2446.82|2453.13|2440.13|40
1623122980000|2021-06-08 03:29:40|2459.73|2446.73|2458.09|2445.09|2459.73|2446.73|2457.14|2444.14|40
1623122990000|2021-06-08 03:29:50|2458.18|2445.18|2462.12|2449.12|2462.69|2449.69|2458.18|2445.18|38
1623123000000|2021-06-08 03:30:00|2462.62|2449.62|2464.06|2451.06|2464.06|2451.06|2460.52|2447.52|37
1623123010000|2021-06-08 03:30:10|2464.12|2451.12|2466.1|2453.1|2466.59|2453.59|2464.12|2451.12|39
1623123020000|2021-06-08 03:30:20|2466.04|2453.04|2468|2455|2468.82|2455.82|2465.62|2452.62|39
1623123030000|2021-06-08 03:30:30|2467.8|2454.8|2465.32|2452.32|2468.31|2455.31|2464.88|2451.88|40
1623123040000|2021-06-08 03:30:40|2465.29|2452.29|2461.88|2448.88|2465.49|2452.49|2461.88|2448.88|38
1623123050000|2021-06-08 03:30:50|2461.83|2448.83|2460.96|2447.96|2462.71|2449.71|2460.83|2447.83|38
1623123060000|2021-06-08 03:31:00|2460.21|2447.21|2458.61|2445.61|2460.7|2447.7|2458.18|2445.18|40
1623123070000|2021-06-08 03:31:10|2458.96|2445.96|2455.93|2442.93|2458.96|2445.96|2455.93|2442.93|39
1623123080000|2021-06-08 03:31:20|2456.07|2443.07|2459.14|2446.14|2459.24|2446.24|2455.65|2442.65|37
1623123090000|2021-06-08 03:31:30|2459.18|2446.18|2463.74|2450.74|2463.89|2450.89|2458.98|2445.98|36
1623123100000|2021-06-08 03:31:40|2463.6|2450.6|2465.66|2452.66|2466.9|2453.9|2463.6|2450.6|32
1623123110000|2021-06-08 03:31:50|2465.81|2452.81|2465.61|2452.61|2466.52|2453.52|2465.55|2452.55|35
1623123120000|2021-06-08 03:32:00|2465.62|2452.62|2468.8|2455.8|2468.89|2455.89|2465.62|2452.62|35
1623123130000|2021-06-08 03:32:10|2468.95|2455.95|2465.88|2452.88|2469.04|2456.04|2465.88|2452.88|36
1623123140000|2021-06-08 03:32:20|2466.11|2453.11|2468.98|2455.98|2469.27|2456.27|2466|2453|39
1623123150000|2021-06-08 03:32:30|2468.96|2455.96|2470.74|2457.74|2471.31|2458.31|2468.75|2455.75|39
1623123160000|2021-06-08 03:32:40|2470.77|2457.77|2472.49|2459.49|2473.15|2460.15|2470.77|2457.77|37
1623123170000|2021-06-08 03:32:50|2472.63|2459.63|2472.83|2459.83|2473.28|2460.28|2471.95|2458.95|38
1623123180000|2021-06-08 03:33:00|2472.78|2459.78|2473.15|2460.15|2473.52|2460.52|2472.5|2459.5|36
1623123190000|2021-06-08 03:33:10|2473.23|2460.23|2472.18|2459.18|2473.47|2460.47|2471.2|2458.2|35
1623123200000|2021-06-08 03:33:20|2472.16|2459.16|2472.24|2459.24|2472.36|2459.36|2471.53|2458.53|37
1623123210000|2021-06-08 03:33:30|2472.33|2459.33|2474.32|2461.32|2474.32|2461.32|2471.14|2458.14|40
1623123220000|2021-06-08 03:33:40|2474.46|2461.46|2473.8|2460.8|2474.67|2461.67|2472.29|2459.29|40
1623123230000|2021-06-08 03:33:50|2473.28|2460.28|2472.73|2459.73|2473.46|2460.46|2472.39|2459.39|34
1623123240000|2021-06-08 03:34:00|2473.33|2460.33|2467.87|2454.87|2473.45|2460.45|2467.65|2454.65|40
1623123250000|2021-06-08 03:34:10|2468.88|2455.88|2470.61|2457.61|2471.49|2458.49|2467.88|2454.88|40
1623123260000|2021-06-08 03:34:20|2470.4|2457.4|2467.59|2454.59|2470.4|2457.4|2467.54|2454.54|38
1623123270000|2021-06-08 03:34:30|2467.4|2454.4|2468.69|2455.69|2468.69|2455.69|2467.15|2454.15|35
1623123280000|2021-06-08 03:34:40|2469.34|2456.34|2469.61|2456.61|2470.87|2457.87|2469.27|2456.27|35
1623123290000|2021-06-08 03:34:50|2469.84|2456.84|2470.29|2457.29|2471.66|2458.66|2469.71|2456.71|33
1623123300000|2021-06-08 03:35:00|2470.61|2457.61|2472.77|2459.77|2472.96|2459.96|2470.61|2457.61|36
1623123310000|2021-06-08 03:35:10|2472.58|2459.58|2473.31|2460.31|2473.31|2460.31|2472.38|2459.38|28
1623123320000|2021-06-08 03:35:20|2473.39|2460.39|2472.83|2459.83|2473.55|2460.55|2472.25|2459.25|27
1623123330000|2021-06-08 03:35:30|2472.55|2459.55|2475.06|2462.06|2475.06|2462.06|2472.4|2459.4|34
1623123340000|2021-06-08 03:35:40|2475.31|2462.31|2475.52|2462.52|2475.7|2462.7|2473.81|2460.81|27
1623123350000|2021-06-08 03:35:50|2475.49|2462.49|2475.42|2462.42|2476.17|2463.17|2474.1|2461.1|30
1623123360000|2021-06-08 03:36:00|2475.41|2462.41|2480.53|2467.53|2481.47|2468.47|2475.41|2462.41|33
1623123370000|2021-06-08 03:36:10|2480.55|2467.55|2481.41|2468.41|2481.64|2468.64|2479.82|2466.82|38
1623123380000|2021-06-08 03:36:20|2481.37|2468.37|2480.94|2467.94|2483.1|2470.1|2480.94|2467.94|39
1623123390000|2021-06-08 03:36:30|2480.29|2467.29|2478.15|2465.15|2480.29|2467.29|2477.8|2464.8|37
1623123400000|2021-06-08 03:36:40|2477.99|2464.99|2478.96|2465.96|2478.96|2465.96|2477.56|2464.56|36
1623123410000|2021-06-08 03:36:50|2479.31|2466.31|2479.76|2466.76|2480.3|2467.3|2478.33|2465.33|37
1623123420000|2021-06-08 03:37:00|2479.92|2466.92|2481.9|2468.9|2481.9|2468.9|2478.55|2465.55|37
1623123430000|2021-06-08 03:37:10|2482.17|2469.17|2482.58|2469.58|2482.58|2469.58|2481.47|2468.47|38
1623123440000|2021-06-08 03:37:20|2482.62|2469.62|2483.38|2470.38|2484|2471|2482.27|2469.27|33
1623123450000|2021-06-08 03:37:30|2483.51|2470.51|2482.32|2469.32|2483.51|2470.51|2481.8|2468.8|39
1623123460000|2021-06-08 03:37:40|2482.23|2469.23|2479.69|2466.69|2482.23|2469.23|2478.97|2465.97|39
1623123470000|2021-06-08 03:37:50|2479.79|2466.79|2481.95|2468.95|2482.16|2469.16|2479.78|2466.78|36
1623123480000|2021-06-08 03:38:00|2481.84|2468.84|2481.04|2468.04|2481.88|2468.88|2480.4|2467.4|37
1623123490000|2021-06-08 03:38:10|2480.36|2467.36|2481.39|2468.39|2481.51|2468.51|2480.23|2467.23|36
1623123500000|2021-06-08 03:38:20|2481.11|2468.11|2480.81|2467.81|2481.64|2468.64|2480.42|2467.42|35
1623123510000|2021-06-08 03:38:30|2480.94|2467.94|2480.22|2467.22|2481.44|2468.44|2479.36|2466.36|36
1623123520000|2021-06-08 03:38:40|2480.29|2467.29|2481.04|2468.04|2481.38|2468.38|2480.26|2467.26|38
1623123530000|2021-06-08 03:38:50|2480.76|2467.76|2482.56|2469.56|2482.57|2469.57|2480.76|2467.76|34
1623123540000|2021-06-08 03:39:00|2482.77|2469.77|2483.57|2470.57|2484.17|2471.17|2482.33|2469.33|36
1623123550000|2021-06-08 03:39:10|2483.84|2470.84|2483.98|2470.98|2484.67|2471.67|2483.34|2470.34|37
1623123560000|2021-06-08 03:39:20|2484.28|2471.28|2484.76|2471.76|2484.76|2471.76|2483.43|2470.43|31
1623123570000|2021-06-08 03:39:30|2484.22|2471.22|2483.64|2470.64|2485.31|2472.31|2482.4|2469.4|38
1623123580000|2021-06-08 03:39:40|2483.49|2470.49|2484.43|2471.43|2485.32|2472.32|2483.38|2470.38|38
1623123590000|2021-06-08 03:39:50|2484.45|2471.45|2483.73|2470.73|2485.11|2472.11|2483|2470|36
1623123600000|2021-06-08 03:40:00|2483.63|2470.63|2479.76|2466.76|2483.82|2470.82|2479.76|2466.76|39
1623123610000|2021-06-08 03:40:10|2479.65|2466.65|2478.49|2465.49|2479.7|2466.7|2477.66|2464.66|37
1623123620000|2021-06-08 03:40:20|2478.6|2465.6|2481.96|2468.96|2482.15|2469.15|2478.58|2465.58|39
1623123630000|2021-06-08 03:40:30|2481.92|2468.92|2481.57|2468.57|2482.05|2469.05|2480.86|2467.86|36
1623123640000|2021-06-08 03:40:40|2481.63|2468.63|2481.52|2468.52|2482.09|2469.09|2480.92|2467.92|39
1623123650000|2021-06-08 03:40:50|2482.21|2469.21|2483.54|2470.54|2483.57|2470.57|2482|2469|36
1623123660000|2021-06-08 03:41:00|2483.63|2470.63|2483.87|2470.87|2484.74|2471.74|2483.07|2470.07|36
1623123670000|2021-06-08 03:41:10|2483.67|2470.67|2483.01|2470.01|2484.29|2471.29|2482.11|2469.11|38
1623123680000|2021-06-08 03:41:20|2483.03|2470.03|2486.11|2473.11|2486.26|2473.26|2483.03|2470.03|39
1623123690000|2021-06-08 03:41:30|2486.17|2473.17|2487.11|2474.11|2487.16|2474.16|2485.92|2472.92|39
1623123700000|2021-06-08 03:41:40|2487.22|2474.22|2487.08|2474.08|2487.35|2474.35|2485.97|2472.97|38
1623123710000|2021-06-08 03:41:50|2487.09|2474.09|2489.78|2476.78|2489.78|2476.78|2486.74|2473.74|35
1623123720000|2021-06-08 03:42:00|2490.04|2477.04|2485.21|2472.21|2490.39|2477.39|2485.21|2472.21|38
1623123730000|2021-06-08 03:42:10|2485.85|2472.85|2484.04|2471.04|2485.85|2472.85|2482.93|2469.93|38
1623123740000|2021-06-08 03:42:20|2483.93|2470.93|2484.33|2471.33|2485.91|2472.91|2483.69|2470.69|36
1623123750000|2021-06-08 03:42:30|2484.84|2471.84|2484.18|2471.18|2485.36|2472.36|2484.1|2471.1|30
1623123760000|2021-06-08 03:42:40|2484.57|2471.57|2484.53|2471.53|2484.83|2471.83|2483.77|2470.77|39
1623123770000|2021-06-08 03:42:50|2484.49|2471.49|2484.82|2471.82|2484.82|2471.82|2483.92|2470.92|33
1623123780000|2021-06-08 03:43:00|2484.79|2471.79|2486.13|2473.13|2486.43|2473.43|2484.49|2471.49|32
1623123790000|2021-06-08 03:43:10|2486.12|2473.12|2484.95|2471.95|2486.24|2473.24|2484.83|2471.83|31
1623123800000|2021-06-08 03:43:20|2484.67|2471.67|2485.34|2472.34|2485.48|2472.48|2484.67|2471.67|36
1623123810000|2021-06-08 03:43:30|2485.49|2472.49|2483.97|2470.97|2485.5|2472.5|2483.54|2470.54|30
1623123820000|2021-06-08 03:43:40|2483.82|2470.82|2482.55|2469.55|2483.82|2470.82|2482.14|2469.14|34
1623123830000|2021-06-08 03:43:50|2482.56|2469.56|2483.25|2470.25|2483.58|2470.58|2482.48|2469.48|35
1623123840000|2021-06-08 03:44:00|2483.01|2470.01|2482.13|2469.13|2483.17|2470.17|2482.08|2469.08|30
1623123850000|2021-06-08 03:44:10|2481.4|2468.4|2481.75|2468.75|2481.78|2468.78|2480.02|2467.02|35
1623123860000|2021-06-08 03:44:20|2481.6|2468.6|2481.8|2468.8|2481.8|2468.8|2479.43|2466.43|39
1623123870000|2021-06-08 03:44:30|2481.72|2468.72|2483.07|2470.07|2483.33|2470.33|2481.05|2468.05|38
1623123880000|2021-06-08 03:44:40|2482.82|2469.82|2482.37|2469.37|2483.44|2470.44|2482.37|2469.37|36
1623123890000|2021-06-08 03:44:50|2482.39|2469.39|2482.75|2469.75|2483.48|2470.48|2482.27|2469.27|36
1623123900000|2021-06-08 03:45:00|2482.67|2469.67|2480.45|2467.45|2482.67|2469.67|2480.44|2467.44|35
1623123910000|2021-06-08 03:45:10|2480.4|2467.4|2479.39|2466.39|2480.6|2467.6|2479.17|2466.17|31
1623123920000|2021-06-08 03:45:20|2479.23|2466.23|2477.09|2464.09|2479.51|2466.51|2477.01|2464.01|40
1623123930000|2021-06-08 03:45:30|2477.1|2464.1|2478.43|2465.43|2478.51|2465.51|2474.83|2461.83|40
1623123940000|2021-06-08 03:45:40|2478.36|2465.36|2479.23|2466.23|2479.42|2466.42|2477.88|2464.88|34
1623123950000|2021-06-08 03:45:50|2479.34|2466.34|2480.29|2467.29|2480.46|2467.46|2478.45|2465.45|39
1623123960000|2021-06-08 03:46:00|2480.32|2467.32|2485.36|2472.36|2485.61|2472.61|2480.32|2467.32|37
1623123970000|2021-06-08 03:46:10|2484.76|2471.76|2485.64|2472.64|2486.13|2473.13|2484.71|2471.71|36
1623123980000|2021-06-08 03:46:20|2485.77|2472.77|2487.18|2474.18|2487.39|2474.39|2485.67|2472.67|33
1623123990000|2021-06-08 03:46:30|2487.23|2474.23|2487.03|2474.03|2487.32|2474.32|2486.54|2473.54|39
1623124000000|2021-06-08 03:46:40|2487.27|2474.27|2488.83|2475.83|2488.83|2475.83|2486.72|2473.72|39
1623124010000|2021-06-08 03:46:50|2489.31|2476.31|2489.5|2476.5|2489.8|2476.8|2488.67|2475.67|33
1623124020000|2021-06-08 03:47:00|2489.53|2476.53|2491.21|2478.21|2493.23|2480.23|2489.53|2476.53|37
1623124030000|2021-06-08 03:47:10|2491.09|2478.09|2494.46|2481.46|2494.46|2481.46|2491.08|2478.08|30
1623124040000|2021-06-08 03:47:20|2494.63|2481.63|2494.43|2481.43|2494.63|2481.63|2493.97|2480.97|34
1623124050000|2021-06-08 03:47:30|2494.42|2481.42|2492.55|2479.55|2494.46|2481.46|2492.11|2479.11|34
1623124060000|2021-06-08 03:47:40|2492.99|2479.99|2494|2481|2494.04|2481.04|2491.61|2478.61|40
1623124070000|2021-06-08 03:47:50|2493.82|2480.82|2491.44|2478.44|2493.96|2480.96|2491.02|2478.02|37
1623124080000|2021-06-08 03:48:00|2491.68|2478.68|2492.17|2479.17|2492.42|2479.42|2491.53|2478.53|40
1623124090000|2021-06-08 03:48:10|2492.01|2479.01|2490.11|2477.11|2492.19|2479.19|2490.03|2477.03|39
1623124100000|2021-06-08 03:48:20|2489.97|2476.97|2489.22|2476.22|2490.17|2477.17|2487.92|2474.92|38
1623124110000|2021-06-08 03:48:30|2489.09|2476.09|2488.87|2475.87|2489.59|2476.59|2488.66|2475.66|38
1623124120000|2021-06-08 03:48:40|2488.78|2475.78|2489.12|2476.12|2489.39|2476.39|2488.07|2475.07|31
1623124130000|2021-06-08 03:48:50|2489|2476|2490.9|2477.9|2491.18|2478.18|2488.97|2475.97|31
1623124140000|2021-06-08 03:49:00|2491.24|2478.24|2493.4|2480.4|2493.4|2480.4|2490.84|2477.84|32
1623124150000|2021-06-08 03:49:10|2493.83|2480.83|2497.63|2484.63|2497.85|2484.85|2493.5|2480.5|36
1623124160000|2021-06-08 03:49:20|2496.63|2483.63|2497.24|2484.24|2497.71|2484.71|2494.81|2481.81|38
1623124170000|2021-06-08 03:49:30|2497.33|2484.33|2498.45|2485.45|2498.46|2485.46|2495.55|2482.55|32
1623124180000|2021-06-08 03:49:40|2498.37|2485.37|2498.06|2485.06|2498.84|2485.84|2497.56|2484.56|38
1623124190000|2021-06-08 03:49:50|2497.65|2484.65|2498.54|2485.54|2498.78|2485.78|2497.65|2484.65|32
1623124200000|2021-06-08 03:50:00|2498.53|2485.53|2496.62|2483.62|2498.53|2485.53|2496.17|2483.17|39
1623124210000|2021-06-08 03:50:10|2496.74|2483.74|2494.59|2481.59|2496.74|2483.74|2494.54|2481.54|38
1623124220000|2021-06-08 03:50:20|2494.24|2481.24|2492.58|2479.58|2494.24|2481.24|2492.14|2479.14|35
1623124230000|2021-06-08 03:50:30|2492.44|2479.44|2492.09|2479.09|2492.46|2479.46|2491.7|2478.7|38
1623124240000|2021-06-08 03:50:40|2492.04|2479.04|2492.82|2479.82|2492.91|2479.91|2492.04|2479.04|30
1623124250000|2021-06-08 03:50:50|2492.97|2479.97|2493.73|2480.73|2494.32|2481.32|2492.81|2479.81|35
1623124260000|2021-06-08 03:51:00|2493.86|2480.86|2493.33|2480.33|2494.31|2481.31|2491.74|2478.74|35
1623124270000|2021-06-08 03:51:10|2493.53|2480.53|2491.57|2478.57|2493.53|2480.53|2491.36|2478.36|34
1623124280000|2021-06-08 03:51:20|2491.58|2478.58|2492.13|2479.13|2492.18|2479.18|2490.12|2477.12|38
1623124290000|2021-06-08 03:51:30|2492.72|2479.72|2494.06|2481.06|2494.06|2481.06|2492.58|2479.58|34
1623124300000|2021-06-08 03:51:40|2494.05|2481.05|2493.82|2480.82|2494.45|2481.45|2493.1|2480.1|39
1623124310000|2021-06-08 03:51:50|2494.08|2481.08|2495.96|2482.96|2495.96|2482.96|2493.51|2480.51|40
1623124320000|2021-06-08 03:52:00|2495.78|2482.78|2495.52|2482.52|2496.98|2483.98|2495.36|2482.36|35
1623124330000|2021-06-08 03:52:10|2495.72|2482.72|2496.91|2483.91|2497.37|2484.37|2494.82|2481.82|36
1623124340000|2021-06-08 03:52:20|2497.01|2484.01|2497.49|2484.49|2497.6|2484.6|2496.61|2483.61|39
1623124350000|2021-06-08 03:52:30|2496.87|2483.87|2498.2|2485.2|2498.76|2485.76|2496.5|2483.5|37
1623124360000|2021-06-08 03:52:40|2498.23|2485.23|2498.52|2485.52|2498.56|2485.56|2497.24|2484.24|32
1623124370000|2021-06-08 03:52:50|2498.62|2485.62|2498.35|2485.35|2500.02|2487.02|2498.1|2485.1|38
1623124380000|2021-06-08 03:53:00|2498.27|2485.27|2497.72|2484.72|2498.95|2485.95|2496.86|2483.86|34
1623124390000|2021-06-08 03:53:10|2497.54|2484.54|2498.46|2485.46|2499.92|2486.92|2497.38|2484.38|38
1623124400000|2021-06-08 03:53:20|2499.49|2486.49|2498.47|2485.47|2499.8|2486.8|2498.25|2485.25|37
1623124410000|2021-06-08 03:53:30|2498.79|2485.79|2501.28|2488.28|2501.82|2488.82|2498.79|2485.79|39
1623124420000|2021-06-08 03:53:40|2501.29|2488.29|2502.74|2489.74|2502.92|2489.92|2501.11|2488.11|30
1623124430000|2021-06-08 03:53:50|2502.6|2489.6|2503.15|2490.15|2503.73|2490.73|2502.38|2489.38|36
1623124440000|2021-06-08 03:54:00|2503.33|2490.33|2502.04|2489.04|2503.39|2490.39|2501.9|2488.9|39
1623124450000|2021-06-08 03:54:10|2502.12|2489.12|2501.29|2488.29|2503.83|2490.83|2501.29|2488.29|37
1623124460000|2021-06-08 03:54:20|2501.19|2488.19|2498.55|2485.55|2501.19|2488.19|2498.55|2485.55|39
1623124470000|2021-06-08 03:54:30|2498.76|2485.76|2500.7|2487.7|2501.93|2488.93|2498.76|2485.76|39
1623124480000|2021-06-08 03:54:40|2501.75|2488.75|2503.03|2490.03|2503.46|2490.46|2501.75|2488.75|38
1623124490000|2021-06-08 03:54:50|2503.18|2490.18|2503.4|2490.4|2503.6|2490.6|2502.76|2489.76|32
1623124500000|2021-06-08 03:55:00|2503.13|2490.13|2502|2489|2503.84|2490.84|2501.5|2488.5|34
1623124510000|2021-06-08 03:55:10|2501.84|2488.84|2500.52|2487.52|2502.7|2489.7|2500.4|2487.4|39
1623124520000|2021-06-08 03:55:20|2500.54|2487.54|2499.29|2486.29|2500.54|2487.54|2499.1|2486.1|37
1623124530000|2021-06-08 03:55:30|2499.07|2486.07|2499.86|2486.86|2500.58|2487.58|2499.07|2486.07|36
1623124540000|2021-06-08 03:55:40|2499.83|2486.83|2501.34|2488.34|2501.43|2488.43|2499.16|2486.16|32
1623124550000|2021-06-08 03:55:50|2501.2|2488.2|2501.56|2488.56|2502.02|2489.02|2500.54|2487.54|30
1623124560000|2021-06-08 03:56:00|2501.86|2488.86|2499.83|2486.83|2502.57|2489.57|2499.5|2486.5|33
1623124570000|2021-06-08 03:56:10|2499.25|2486.25|2498.36|2485.36|2499.33|2486.33|2498.17|2485.17|31
1623124580000|2021-06-08 03:56:20|2498|2485|2497.61|2484.61|2498.23|2485.23|2496.44|2483.44|38
1623124590000|2021-06-08 03:56:30|2497.67|2484.67|2497.25|2484.25|2498.07|2485.07|2496.93|2483.93|30
1623124600000|2021-06-08 03:56:40|2497.06|2484.06|2496.49|2483.49|2497.52|2484.52|2496.49|2483.49|36
1623124610000|2021-06-08 03:56:50|2496.47|2483.47|2497.18|2484.18|2498.47|2485.47|2496.47|2483.47|37
1623124620000|2021-06-08 03:57:00|2497.04|2484.04|2494.75|2481.75|2497.12|2484.12|2494.75|2481.75|38
1623124630000|2021-06-08 03:57:10|2494.63|2481.63|2494.37|2481.37|2495.27|2482.27|2494.1|2481.1|32
1623124640000|2021-06-08 03:57:20|2494.3|2481.3|2494.43|2481.43|2495.21|2482.21|2492.94|2479.94|34
1623124650000|2021-06-08 03:57:30|2494.77|2481.77|2493.85|2480.85|2494.77|2481.77|2493.52|2480.52|37
1623124660000|2021-06-08 03:57:40|2493.8|2480.8|2495.02|2482.02|2495.63|2482.63|2493.73|2480.73|29
1623124670000|2021-06-08 03:57:50|2495.41|2482.41|2494.82|2481.82|2495.69|2482.69|2494.56|2481.56|36
1623124680000|2021-06-08 03:58:00|2494.64|2481.64|2497.52|2484.52|2497.81|2484.81|2494.59|2481.59|31
1623124690000|2021-06-08 03:58:10|2497.67|2484.67|2499.49|2486.49|2499.49|2486.49|2497.56|2484.56|29
1623124700000|2021-06-08 03:58:20|2499.46|2486.46|2497.87|2484.87|2499.56|2486.56|2497.85|2484.85|37
1623124710000|2021-06-08 03:58:30|2497.72|2484.72|2497.91|2484.91|2499.85|2486.85|2497.53|2484.53|37
1623124720000|2021-06-08 03:58:40|2497.72|2484.72|2499.28|2486.28|2499.46|2486.46|2497.32|2484.32|35
1623124730000|2021-06-08 03:58:50|2499.13|2486.13|2499.96|2486.96|2500.16|2487.16|2499.13|2486.13|34
1623124740000|2021-06-08 03:59:00|2499.9|2486.9|2500.09|2487.09|2501.23|2488.23|2499.7|2486.7|35
1623124750000|2021-06-08 03:59:10|2500.24|2487.24|2500.03|2487.03|2500.24|2487.24|2499.25|2486.25|34
1623124760000|2021-06-08 03:59:20|2500.11|2487.11|2500.68|2487.68|2500.68|2487.68|2499.54|2486.54|34
1623124770000|2021-06-08 03:59:30|2500.55|2487.55|2499.95|2486.95|2501.69|2488.69|2499.91|2486.91|34
1623124780000|2021-06-08 03:59:40|2500|2487|2497.59|2484.59|2500.15|2487.15|2497.46|2484.46|35
1623124790000|2021-06-08 03:59:50|2497.7|2484.7|2498.25|2485.25|2498.29|2485.29|2497.6|2484.6|35
1623124800000|2021-06-08 04:00:00|2498.19|2485.19|2496.36|2483.36|2498.2|2485.2|2495.65|2482.65|34
1623124810000|2021-06-08 04:00:10|2496.35|2483.35|2496.51|2483.51|2497.89|2484.89|2495.75|2482.75|36
1623124820000|2021-06-08 04:00:20|2496.28|2483.28|2495.24|2482.24|2497.68|2484.68|2494.91|2481.91|34
1623124830000|2021-06-08 04:00:30|2495.56|2482.56|2496.56|2483.56|2498.43|2485.43|2495.13|2482.13|34
1623124840000|2021-06-08 04:00:40|2496.85|2483.85|2490.61|2477.61|2496.87|2483.87|2490.44|2477.44|32
1623124850000|2021-06-08 04:00:50|2490.78|2477.78|2490.37|2477.37|2492.5|2479.5|2490.37|2477.37|34
1623124860000|2021-06-08 04:01:00|2490.54|2477.54|2493.58|2480.58|2493.9|2480.9|2490.15|2477.15|38
1623124870000|2021-06-08 04:01:10|2493.46|2480.46|2496.5|2483.5|2496.5|2483.5|2492.94|2479.94|40
1623124880000|2021-06-08 04:01:20|2496.75|2483.75|2496.93|2483.93|2497.5|2484.5|2496.6|2483.6|38
1623124890000|2021-06-08 04:01:30|2497.03|2484.03|2497.46|2484.46|2497.46|2484.46|2495.94|2482.94|37
1623124900000|2021-06-08 04:01:40|2497.32|2484.32|2497.1|2484.1|2497.32|2484.32|2496.51|2483.51|33
1623124910000|2021-06-08 04:01:50|2497.2|2484.2|2500.59|2487.59|2500.59|2487.59|2497.14|2484.14|38
1623124920000|2021-06-08 04:02:00|2500.09|2487.09|2499.82|2486.82|2501.29|2488.29|2499.76|2486.76|34
1623124930000|2021-06-08 04:02:10|2499.35|2486.35|2500.62|2487.62|2500.81|2487.81|2499.14|2486.14|36
1623124940000|2021-06-08 04:02:20|2500.55|2487.55|2500.81|2487.81|2501.7|2488.7|2500.15|2487.15|36
1623124950000|2021-06-08 04:02:30|2500.03|2487.03|2499.32|2486.32|2500.84|2487.84|2499.32|2486.32|40
1623124960000|2021-06-08 04:02:40|2499.24|2486.24|2497.82|2484.82|2499.55|2486.55|2497.59|2484.59|37
1623124970000|2021-06-08 04:02:50|2497.79|2484.79|2498.87|2485.87|2498.87|2485.87|2497.35|2484.35|36
1623124980000|2021-06-08 04:03:00|2498.68|2485.68|2499.59|2486.59|2499.64|2486.64|2498.32|2485.32|33
1623124990000|2021-06-08 04:03:10|2499.5|2486.5|2500.82|2487.82|2501.65|2488.65|2499.39|2486.39|39
1623125000000|2021-06-08 04:03:20|2500.6|2487.6|2505.06|2492.06|2505.06|2492.06|2500.37|2487.37|39
1623125010000|2021-06-08 04:03:30|2505.36|2492.36|2509.56|2496.56|2509.88|2496.88|2505.36|2492.36|38
1623125020000|2021-06-08 04:03:40|2509.53|2496.53|2512.31|2499.31|2512.94|2499.94|2508.72|2495.72|37
1623125030000|2021-06-08 04:03:50|2512.38|2499.38|2515.07|2502.07|2515.07|2502.07|2511.98|2498.98|39
1623125040000|2021-06-08 04:04:00|2515.42|2502.42|2514.06|2501.06|2516.57|2503.57|2513.89|2500.89|39
1623125050000|2021-06-08 04:04:10|2514.23|2501.23|2515.55|2502.55|2516.69|2503.69|2514.09|2501.09|40
1623125060000|2021-06-08 04:04:20|2514.25|2501.25|2515.98|2502.98|2516.39|2503.39|2514.12|2501.12|38
1623125070000|2021-06-08 04:04:30|2515.87|2502.87|2523.87|2510.87|2523.93|2510.93|2515.87|2502.87|38
1623125080000|2021-06-08 04:04:40|2524.31|2511.31|2520.44|2507.44|2525.46|2512.46|2520.42|2507.42|40
1623125090000|2021-06-08 04:04:50|2520.33|2507.33|2518.97|2505.97|2521.01|2508.01|2518.97|2505.97|39
1623125100000|2021-06-08 04:05:00|2519.58|2506.58|2516.14|2503.14|2519.84|2506.84|2516.1|2503.1|36
1623125110000|2021-06-08 04:05:10|2516.34|2503.34|2515.39|2502.39|2517.92|2504.92|2514.84|2501.84|40
1623125120000|2021-06-08 04:05:20|2515.4|2502.4|2513.45|2500.45|2515.43|2502.43|2512.41|2499.41|38
1623125130000|2021-06-08 04:05:30|2513.19|2500.19|2517.74|2504.74|2517.74|2504.74|2513.02|2500.02|40
1623125140000|2021-06-08 04:05:40|2517.72|2504.72|2516.68|2503.68|2517.72|2504.72|2515.86|2502.86|35
1623125150000|2021-06-08 04:05:50|2516.36|2503.36|2515.06|2502.06|2516.36|2503.36|2514|2501|38
1623125160000|2021-06-08 04:06:00|2515.63|2502.63|2515.8|2502.8|2515.82|2502.82|2514.6|2501.6|37
1623125170000|2021-06-08 04:06:10|2515.96|2502.96|2518.11|2505.11|2518.53|2505.53|2515.86|2502.86|38
1623125180000|2021-06-08 04:06:20|2518.68|2505.68|2518.84|2505.84|2519.37|2506.37|2516.65|2503.65|40
1623125190000|2021-06-08 04:06:30|2518.62|2505.62|2520.73|2507.73|2521.35|2508.35|2518.56|2505.56|38
1623125200000|2021-06-08 04:06:40|2520.34|2507.34|2517.89|2504.89|2520.34|2507.34|2517.49|2504.49|38
1623125210000|2021-06-08 04:06:50|2518.03|2505.03|2517.76|2504.76|2518.03|2505.03|2516.87|2503.87|40
1623125220000|2021-06-08 04:07:00|2517.78|2504.78|2517.17|2504.17|2518.56|2505.56|2515.74|2502.74|39
1623125230000|2021-06-08 04:07:10|2517.21|2504.21|2518.17|2505.17|2519.41|2506.41|2517.2|2504.2|39
1623125240000|2021-06-08 04:07:20|2517.71|2504.71|2516.09|2503.09|2517.98|2504.98|2515.92|2502.92|39
1623125250000|2021-06-08 04:07:30|2516.05|2503.05|2517.43|2504.43|2519.09|2506.09|2516.05|2503.05|37
1623125260000|2021-06-08 04:07:40|2517.26|2504.26|2518.55|2505.55|2520|2507|2517.26|2504.26|39
1623125270000|2021-06-08 04:07:50|2518.51|2505.51|2522.76|2509.76|2522.76|2509.76|2518.47|2505.47|37
1623125280000|2021-06-08 04:08:00|2521.48|2508.48|2521.61|2508.61|2523.86|2510.86|2521.48|2508.48|38
1623125290000|2021-06-08 04:08:10|2521.74|2508.74|2520.37|2507.37|2522.54|2509.54|2520.26|2507.26|39
1623125300000|2021-06-08 04:08:20|2520|2507|2520.61|2507.61|2521.31|2508.31|2519.59|2506.59|39
1623125310000|2021-06-08 04:08:30|2521.83|2508.83|2521.01|2508.01|2522.04|2509.04|2520.09|2507.09|38
1623125320000|2021-06-08 04:08:40|2520.71|2507.71|2519.88|2506.88|2521.32|2508.32|2518.37|2505.37|40
1623125330000|2021-06-08 04:08:50|2520.03|2507.03|2522.55|2509.55|2522.94|2509.94|2520.03|2507.03|38
1623125340000|2021-06-08 04:09:00|2522.68|2509.68|2523.27|2510.27|2523.54|2510.54|2522.44|2509.44|36
1623125350000|2021-06-08 04:09:10|2523.1|2510.1|2525.37|2512.37|2525.72|2512.72|2522.94|2509.94|39
1623125360000|2021-06-08 04:09:20|2524.94|2511.94|2524.84|2511.84|2525.77|2512.77|2524.2|2511.2|40
1623125370000|2021-06-08 04:09:30|2525|2512|2528.71|2515.71|2529.48|2516.48|2525|2512|39
1623125380000|2021-06-08 04:09:40|2528.99|2515.99|2528.26|2515.26|2529.93|2516.93|2528.26|2515.26|38
1623125390000|2021-06-08 04:09:50|2528.17|2515.17|2529.88|2516.88|2531.8|2518.8|2527.8|2514.8|37
1623125400000|2021-06-08 04:10:00|2529.79|2516.79|2527.84|2514.84|2529.79|2516.79|2527.51|2514.51|38
1623125410000|2021-06-08 04:10:10|2527.49|2514.49|2527.58|2514.58|2527.91|2514.91|2525.83|2512.83|40
1623125420000|2021-06-08 04:10:20|2527.53|2514.53|2528.84|2515.84|2528.84|2515.84|2527.31|2514.31|37
1623125430000|2021-06-08 04:10:30|2528.81|2515.81|2531.11|2518.11|2532.38|2519.38|2528.72|2515.72|39
1623125440000|2021-06-08 04:10:40|2531.25|2518.25|2533.19|2520.19|2533.19|2520.19|2530.96|2517.96|40
1623125450000|2021-06-08 04:10:50|2533.08|2520.08|2536.08|2523.08|2536.86|2523.86|2533.08|2520.08|39
1623125460000|2021-06-08 04:11:00|2535.84|2522.84|2532.91|2519.91|2535.84|2522.84|2532.49|2519.49|39
1623125470000|2021-06-08 04:11:10|2533.32|2520.32|2533.91|2520.91|2534.58|2521.58|2533.28|2520.28|40
1623125480000|2021-06-08 04:11:20|2534.13|2521.13|2535.25|2522.25|2535.51|2522.51|2533.55|2520.55|38
1623125490000|2021-06-08 04:11:30|2534.91|2521.91|2535.65|2522.65|2536.97|2523.97|2534.49|2521.49|38
1623125500000|2021-06-08 04:11:40|2535.85|2522.85|2536.16|2523.16|2536.98|2523.98|2535.19|2522.19|38
1623125510000|2021-06-08 04:11:50|2536.25|2523.25|2536.12|2523.12|2537.31|2524.31|2535.69|2522.69|39
1623125520000|2021-06-08 04:12:00|2536.38|2523.38|2534.49|2521.49|2536.78|2523.78|2534.44|2521.44|38
1623125530000|2021-06-08 04:12:10|2534.6|2521.6|2534.41|2521.41|2534.6|2521.6|2532.2|2519.2|36
1623125540000|2021-06-08 04:12:20|2534.24|2521.24|2536.45|2523.45|2536.45|2523.45|2533.38|2520.38|37
1623125550000|2021-06-08 04:12:30|2536.27|2523.27|2536.08|2523.08|2536.69|2523.69|2535.84|2522.84|29
1623125560000|2021-06-08 04:12:40|2536.04|2523.04|2537.35|2524.35|2537.35|2524.35|2535.08|2522.08|35
1623125570000|2021-06-08 04:12:50|2537.1|2524.1|2536.24|2523.24|2537.7|2524.7|2535.61|2522.61|36
1623125580000|2021-06-08 04:13:00|2536.32|2523.32|2534.15|2521.15|2536.32|2523.32|2534.06|2521.06|31
1623125590000|2021-06-08 04:13:10|2534.05|2521.05|2532.8|2519.8|2535.34|2522.34|2532.66|2519.66|37
1623125600000|2021-06-08 04:13:20|2532.68|2519.68|2533.97|2520.97|2534.1|2521.1|2531.39|2518.39|37
1623125610000|2021-06-08 04:13:30|2533.67|2520.67|2534.19|2521.19|2534.73|2521.73|2533.45|2520.45|37
1623125620000|2021-06-08 04:13:40|2534.52|2521.52|2532.42|2519.42|2535.8|2522.8|2532.42|2519.42|36
1623125630000|2021-06-08 04:13:50|2532.18|2519.18|2533.13|2520.13|2533.99|2520.99|2531.59|2518.59|40
1623125640000|2021-06-08 04:14:00|2531.93|2518.93|2533.54|2520.54|2534.19|2521.19|2531.27|2518.27|40
1623125650000|2021-06-08 04:14:10|2533.51|2520.51|2529.9|2516.9|2533.83|2520.83|2529.9|2516.9|39
1623125660000|2021-06-08 04:14:20|2530.29|2517.29|2528.94|2515.94|2530.74|2517.74|2528.94|2515.94|38
1623125670000|2021-06-08 04:14:30|2528.71|2515.71|2531.89|2518.89|2531.89|2518.89|2528.33|2515.33|39
1623125680000|2021-06-08 04:14:40|2531.88|2518.88|2533.18|2520.18|2533.4|2520.4|2531.69|2518.69|38
1623125690000|2021-06-08 04:14:50|2533.17|2520.17|2531.81|2518.81|2533.55|2520.55|2531.35|2518.35|39
1623125700000|2021-06-08 04:15:00|2531.49|2518.49|2531.8|2518.8|2532.45|2519.45|2531.08|2518.08|33
1623125710000|2021-06-08 04:15:10|2532.36|2519.36|2529.57|2516.57|2532.36|2519.36|2529.56|2516.56|35
1623125720000|2021-06-08 04:15:20|2529.62|2516.62|2530.76|2517.76|2531.18|2518.18|2529.34|2516.34|38
1623125730000|2021-06-08 04:15:30|2530.71|2517.71|2528.87|2515.87|2530.71|2517.71|2527.69|2514.69|38
1623125740000|2021-06-08 04:15:40|2528.77|2515.77|2526.81|2513.81|2528.94|2515.94|2526.8|2513.8|33
1623125750000|2021-06-08 04:15:50|2526.82|2513.82|2524.96|2511.96|2527.17|2514.17|2524.89|2511.89|34
1623125760000|2021-06-08 04:16:00|2525.11|2512.11|2523.31|2510.31|2525.28|2512.28|2522.05|2509.05|38
1623125770000|2021-06-08 04:16:10|2523.48|2510.48|2527.01|2514.01|2527.59|2514.59|2523.48|2510.48|40
1623125780000|2021-06-08 04:16:20|2526.83|2513.83|2524.96|2511.96|2526.83|2513.83|2524.42|2511.42|33
1623125790000|2021-06-08 04:16:30|2524.94|2511.94|2524.81|2511.81|2525.18|2512.18|2523.66|2510.66|34
1623125800000|2021-06-08 04:16:40|2524.71|2511.71|2522.35|2509.35|2524.71|2511.71|2521.7|2508.7|40
1623125810000|2021-06-08 04:16:50|2522.31|2509.31|2520.83|2507.83|2522.31|2509.31|2520.65|2507.65|37
1623125820000|2021-06-08 04:17:00|2520.7|2507.7|2522.06|2509.06|2523.08|2510.08|2520.56|2507.56|40
1623125830000|2021-06-08 04:17:10|2522.08|2509.08|2523.64|2510.64|2523.64|2510.64|2521.33|2508.33|39
1623125840000|2021-06-08 04:17:20|2523.83|2510.83|2521.25|2508.25|2525.03|2512.03|2521.15|2508.15|39
1623125850000|2021-06-08 04:17:30|2521.37|2508.37|2521.17|2508.17|2522.24|2509.24|2520.45|2507.45|38
1623125860000|2021-06-08 04:17:40|2521.16|2508.16|2519.84|2506.84|2521.16|2508.16|2519.62|2506.62|37
1623125870000|2021-06-08 04:17:50|2519.68|2506.68|2520.52|2507.52|2520.72|2507.72|2519.5|2506.5|40
1623125880000|2021-06-08 04:18:00|2520.53|2507.53|2519.04|2506.04|2520.53|2507.53|2517.73|2504.73|40
1623125890000|2021-06-08 04:18:10|2519.03|2506.03|2515.86|2502.86|2519.12|2506.12|2515.66|2502.66|36
1623125900000|2021-06-08 04:18:20|2516.11|2503.11|2517.42|2504.42|2517.42|2504.42|2514.57|2501.57|37
1623125910000|2021-06-08 04:18:30|2516.98|2503.98|2516.36|2503.36|2517.33|2504.33|2516.28|2503.28|37
1623125920000|2021-06-08 04:18:40|2516.28|2503.28|2515.94|2502.94|2516.66|2503.66|2515.03|2502.03|35
1623125930000|2021-06-08 04:18:50|2516.09|2503.09|2518.5|2505.5|2518.5|2505.5|2516.09|2503.09|34
1623125940000|2021-06-08 04:19:00|2518.25|2505.25|2516.41|2503.41|2518.58|2505.58|2516.41|2503.41|35
1623125950000|2021-06-08 04:19:10|2516.38|2503.38|2518.65|2505.65|2518.71|2505.71|2515.73|2502.73|35
1623125960000|2021-06-08 04:19:20|2518.64|2505.64|2520.03|2507.03|2520.03|2507.03|2518.62|2505.62|34
1623125970000|2021-06-08 04:19:30|2519.85|2506.85|2522.02|2509.02|2522.03|2509.03|2519.82|2506.82|33
1623125980000|2021-06-08 04:19:40|2521.97|2508.97|2523.24|2510.24|2523.99|2510.99|2521.91|2508.91|34
1623125990000|2021-06-08 04:19:50|2523.42|2510.42|2523.19|2510.19|2523.51|2510.51|2522.52|2509.52|35
1623126000000|2021-06-08 04:20:00|2523.21|2510.21|2524.47|2511.47|2524.47|2511.47|2523.21|2510.21|31
1623126010000|2021-06-08 04:20:10|2524.97|2511.97|2525.63|2512.63|2525.86|2512.86|2524.97|2511.97|36
1623126020000|2021-06-08 04:20:20|2525.72|2512.72|2526.72|2513.72|2526.72|2513.72|2524.57|2511.57|39
1623126030000|2021-06-08 04:20:30|2526.66|2513.66|2526.71|2513.71|2526.88|2513.88|2525|2512|35
1623126040000|2021-06-08 04:20:40|2526.55|2513.55|2525.29|2512.29|2527.74|2514.74|2524.9|2511.9|34
1623126050000|2021-06-08 04:20:50|2525.52|2512.52|2521.98|2508.98|2525.82|2512.82|2521.62|2508.62|36
1623126060000|2021-06-08 04:21:00|2521.99|2508.99|2520.97|2507.97|2522.74|2509.74|2520.69|2507.69|39
1623126070000|2021-06-08 04:21:10|2521.04|2508.04|2519.99|2506.99|2522.02|2509.02|2519.99|2506.99|37
1623126080000|2021-06-08 04:21:20|2520.25|2507.25|2520.58|2507.58|2520.82|2507.82|2519.8|2506.8|38
1623126090000|2021-06-08 04:21:30|2520.23|2507.23|2524.06|2511.06|2524.57|2511.57|2520.1|2507.1|40
1623126100000|2021-06-08 04:21:40|2524.09|2511.09|2523|2510|2524.44|2511.44|2523|2510|30
1623126110000|2021-06-08 04:21:50|2523.05|2510.05|2522.73|2509.73|2523.52|2510.52|2522.1|2509.1|31
1623126120000|2021-06-08 04:22:00|2522.3|2509.3|2520.63|2507.63|2522.51|2509.51|2520.41|2507.41|40
1623126130000|2021-06-08 04:22:10|2520.59|2507.59|2518.53|2505.53|2520.73|2507.73|2518.27|2505.27|37
1623126140000|2021-06-08 04:22:20|2518.71|2505.71|2518.95|2505.95|2519.95|2506.95|2518.71|2505.71|32
1623126150000|2021-06-08 04:22:30|2519.12|2506.12|2517.81|2504.81|2519.44|2506.44|2516.91|2503.91|31
1623126160000|2021-06-08 04:22:40|2517.79|2504.79|2518.63|2505.63|2518.63|2505.63|2516.09|2503.09|37
1623126170000|2021-06-08 04:22:50|2518.79|2505.79|2517.42|2504.42|2519.06|2506.06|2517.37|2504.37|34
1623126180000|2021-06-08 04:23:00|2517.5|2504.5|2516.78|2503.78|2518.51|2505.51|2516.49|2503.49|37
1623126190000|2021-06-08 04:23:10|2516.81|2503.81|2516.93|2503.93|2517.66|2504.66|2515.68|2502.68|34
1623126200000|2021-06-08 04:23:20|2516.95|2503.95|2512.13|2499.13|2516.95|2503.95|2511.1|2498.1|40
1623126210000|2021-06-08 04:23:30|2511.54|2498.54|2512.17|2499.17|2513.08|2500.08|2511.54|2498.54|38
1623126220000|2021-06-08 04:23:40|2512.37|2499.37|2512.81|2499.81|2513.5|2500.5|2512.07|2499.07|26
1623126230000|2021-06-08 04:23:50|2512.88|2499.88|2513.89|2500.89|2513.97|2500.97|2512.35|2499.35|33
1623126240000|2021-06-08 04:24:00|2514.01|2501.01|2515.74|2502.74|2515.74|2502.74|2513.95|2500.95|33
1623126250000|2021-06-08 04:24:10|2515.77|2502.77|2514.47|2501.47|2515.85|2502.85|2514.47|2501.47|26
1623126260000|2021-06-08 04:24:20|2514.89|2501.89|2517.45|2504.45|2517.67|2504.67|2514.89|2501.89|29
1623126270000|2021-06-08 04:24:30|2517.44|2504.44|2518.97|2505.97|2519.14|2506.14|2516.6|2503.6|30
1623126280000|2021-06-08 04:24:40|2519.01|2506.01|2518.67|2505.67|2519.28|2506.28|2518.22|2505.22|29
1623126290000|2021-06-08 04:24:50|2518.54|2505.54|2520.31|2507.31|2520.76|2507.76|2518.54|2505.54|34
1623126300000|2021-06-08 04:25:00|2520.06|2507.06|2518.39|2505.39|2520.62|2507.62|2518.22|2505.22|34
1623126310000|2021-06-08 04:25:10|2518.4|2505.4|2519.27|2506.27|2519.82|2506.82|2518.4|2505.4|25
1623126320000|2021-06-08 04:25:20|2519.4|2506.4|2517.14|2504.14|2519.63|2506.63|2517.14|2504.14|29
1623126330000|2021-06-08 04:25:30|2517.41|2504.41|2517.3|2504.3|2518|2505|2516.69|2503.69|35
1623126340000|2021-06-08 04:25:40|2517.41|2504.41|2516.16|2503.16|2517.43|2504.43|2516|2503|31
1623126350000|2021-06-08 04:25:50|2516.17|2503.17|2514.58|2501.58|2516.2|2503.2|2513.64|2500.64|34
1623126360000|2021-06-08 04:26:00|2514.37|2501.37|2513.92|2500.92|2516|2503|2513.92|2500.92|35
1623126370000|2021-06-08 04:26:10|2514.11|2501.11|2514.46|2501.46|2515.5|2502.5|2513.8|2500.8|35
1623126380000|2021-06-08 04:26:20|2514.48|2501.48|2513.42|2500.42|2514.48|2501.48|2513.39|2500.39|33
1623126390000|2021-06-08 04:26:30|2513.39|2500.39|2511.42|2498.42|2513.73|2500.73|2510.62|2497.62|38
1623126400000|2021-06-08 04:26:40|2511.36|2498.36|2512.51|2499.51|2512.58|2499.58|2511.36|2498.36|30
1623126410000|2021-06-08 04:26:50|2512.65|2499.65|2513.66|2500.66|2513.69|2500.69|2512.26|2499.26|35
1623126420000|2021-06-08 04:27:00|2513.65|2500.65|2511.83|2498.83|2514.64|2501.64|2511.83|2498.83|31
1623126430000|2021-06-08 04:27:10|2512.08|2499.08|2512.02|2499.02|2512.51|2499.51|2511.73|2498.73|23
1623126440000|2021-06-08 04:27:20|2512|2499|2512.15|2499.15|2512.72|2499.72|2511.05|2498.05|34
1623126450000|2021-06-08 04:27:30|2512.44|2499.44|2512.92|2499.92|2512.92|2499.92|2511.76|2498.76|29
1623126460000|2021-06-08 04:27:40|2512.88|2499.88|2513.43|2500.43|2515.18|2502.18|2512.88|2499.88|32
1623126470000|2021-06-08 04:27:50|2513.35|2500.35|2511.3|2498.3|2513.4|2500.4|2511.3|2498.3|31
1623126480000|2021-06-08 04:28:00|2511.09|2498.09|2507.33|2494.33|2511.69|2498.69|2507.27|2494.27|35
1623126490000|2021-06-08 04:28:10|2508.08|2495.08|2507.71|2494.71|2509.12|2496.12|2507.26|2494.26|37
1623126500000|2021-06-08 04:28:20|2507.88|2494.88|2506.6|2493.6|2508.4|2495.4|2506.35|2493.35|31
1623126510000|2021-06-08 04:28:30|2506.67|2493.67|2504.36|2491.36|2507.63|2494.63|2504.1|2491.1|32
1623126520000|2021-06-08 04:28:40|2504.29|2491.29|2501.18|2488.18|2504.29|2491.29|2498.98|2485.98|39
1623126530000|2021-06-08 04:28:50|2500.99|2487.99|2501.86|2488.86|2502.38|2489.38|2499.64|2486.64|37
1623126540000|2021-06-08 04:29:00|2501.83|2488.83|2499.74|2486.74|2502.31|2489.31|2499.39|2486.39|38
1623126550000|2021-06-08 04:29:10|2499.71|2486.71|2494.74|2481.74|2499.71|2486.71|2493.34|2480.34|37
1623126560000|2021-06-08 04:29:20|2495.19|2482.19|2497.12|2484.12|2497.95|2484.95|2495.19|2482.19|37
1623126570000|2021-06-08 04:29:30|2496.74|2483.74|2496.53|2483.53|2497.74|2484.74|2495.92|2482.92|32
1623126580000|2021-06-08 04:29:40|2496.32|2483.32|2497.14|2484.14|2498.22|2485.22|2495.84|2482.84|38
1623126590000|2021-06-08 04:29:50|2496.92|2483.92|2497.23|2484.23|2497.56|2484.56|2496.48|2483.48|38
1623126600000|2021-06-08 04:30:00|2497.08|2484.08|2501.14|2488.14|2501.27|2488.27|2497.04|2484.04|39
1623126610000|2021-06-08 04:30:10|2501.16|2488.16|2503.17|2490.17|2503.29|2490.29|2501.05|2488.05|38
1623126620000|2021-06-08 04:30:20|2503.25|2490.25|2502.9|2489.9|2504.41|2491.41|2502.27|2489.27|36
1623126630000|2021-06-08 04:30:30|2502.81|2489.81|2503.58|2490.58|2503.65|2490.65|2501.24|2488.24|37
1623126640000|2021-06-08 04:30:40|2503.57|2490.57|2505.1|2492.1|2505.12|2492.12|2503.46|2490.46|33
1623126650000|2021-06-08 04:30:50|2505.05|2492.05|2505.91|2492.91|2506.7|2493.7|2504.99|2491.99|35
1623126660000|2021-06-08 04:31:00|2505.8|2492.8|2504.62|2491.62|2506.03|2493.03|2504.27|2491.27|37
1623126670000|2021-06-08 04:31:10|2504.81|2491.81|2505.73|2492.73|2505.8|2492.8|2504.6|2491.6|35
1623126680000|2021-06-08 04:31:20|2505.62|2492.62|2506.02|2493.02|2506.96|2493.96|2505.62|2492.62|38
1623126690000|2021-06-08 04:31:30|2506.19|2493.19|2507.1|2494.1|2508.18|2495.18|2506.13|2493.13|36
1623126700000|2021-06-08 04:31:40|2507.08|2494.08|2510.95|2497.95|2511.4|2498.4|2507.08|2494.08|37
1623126710000|2021-06-08 04:31:50|2511.01|2498.01|2514.67|2501.67|2514.76|2501.76|2510.12|2497.12|39
1623126720000|2021-06-08 04:32:00|2514.72|2501.72|2513.14|2500.14|2514.72|2501.72|2512.7|2499.7|38
1623126730000|2021-06-08 04:32:10|2513.51|2500.51|2513.42|2500.42|2514.17|2501.17|2513.08|2500.08|38
1623126740000|2021-06-08 04:32:20|2513.52|2500.52|2511.59|2498.59|2513.85|2500.85|2511.57|2498.57|37
1623126750000|2021-06-08 04:32:30|2511.55|2498.55|2509.82|2496.82|2511.55|2498.55|2508.85|2495.85|36
1623126760000|2021-06-08 04:32:40|2509.99|2496.99|2504.64|2491.64|2510.06|2497.06|2504.64|2491.64|40
1623126770000|2021-06-08 04:32:50|2504.44|2491.44|2504.38|2491.38|2506.46|2493.46|2503.6|2490.6|31
1623126780000|2021-06-08 04:33:00|2504.3|2491.3|2507.67|2494.67|2508.15|2495.15|2504.3|2491.3|35
1623126790000|2021-06-08 04:33:10|2507.72|2494.72|2508.89|2495.89|2508.9|2495.9|2507.41|2494.41|38
1623126800000|2021-06-08 04:33:20|2509.08|2496.08|2506.88|2493.88|2509.15|2496.15|2504.69|2491.69|38
1623126810000|2021-06-08 04:33:30|2506.89|2493.89|2506.26|2493.26|2507.49|2494.49|2506.26|2493.26|39
1623126820000|2021-06-08 04:33:40|2506.34|2493.34|2507.5|2494.5|2507.5|2494.5|2505.77|2492.77|35
1623126830000|2021-06-08 04:33:50|2507.48|2494.48|2509.93|2496.93|2510.27|2497.27|2507.41|2494.41|37
1623126840000|2021-06-08 04:34:00|2509.96|2496.96|2507.16|2494.16|2509.96|2496.96|2506.83|2493.83|39
1623126850000|2021-06-08 04:34:10|2507.15|2494.15|2509.49|2496.49|2509.98|2496.98|2506.77|2493.77|39
1623126860000|2021-06-08 04:34:20|2509.78|2496.78|2508.57|2495.57|2510.11|2497.11|2508.03|2495.03|39
1623126870000|2021-06-08 04:34:30|2508.52|2495.52|2508.5|2495.5|2508.59|2495.59|2507.3|2494.3|37
1623126880000|2021-06-08 04:34:40|2508.49|2495.49|2511.19|2498.19|2511.28|2498.28|2508.49|2495.49|37
1623126890000|2021-06-08 04:34:50|2511.27|2498.27|2509.4|2496.4|2511.27|2498.27|2508.12|2495.12|37
1623126900000|2021-06-08 04:35:00|2509.59|2496.59|2507.33|2494.33|2509.87|2496.87|2507.33|2494.33|35
1623126910000|2021-06-08 04:35:10|2507.36|2494.36|2506.5|2493.5|2507.78|2494.78|2506.07|2493.07|37
1623126920000|2021-06-08 04:35:20|2506.41|2493.41|2507.53|2494.53|2507.53|2494.53|2506.29|2493.29|31
1623126930000|2021-06-08 04:35:30|2507.54|2494.54|2508.87|2495.87|2508.99|2495.99|2507.44|2494.44|34
1623126940000|2021-06-08 04:35:40|2508.66|2495.66|2507.7|2494.7|2508.87|2495.87|2507.52|2494.52|36
1623126950000|2021-06-08 04:35:50|2507.59|2494.59|2508.2|2495.2|2508.45|2495.45|2506.68|2493.68|38
1623126960000|2021-06-08 04:36:00|2508.46|2495.46|2510.11|2497.11|2510.17|2497.17|2508.46|2495.46|32
1623126970000|2021-06-08 04:36:10|2510.31|2497.31|2510.22|2497.22|2510.44|2497.44|2509.9|2496.9|27
1623126980000|2021-06-08 04:36:20|2510.24|2497.24|2512.2|2499.2|2512.2|2499.2|2510.24|2497.24|38
1623126990000|2021-06-08 04:36:30|2512.18|2499.18|2513.27|2500.27|2513.55|2500.55|2511.85|2498.85|30
1623127000000|2021-06-08 04:36:40|2513.38|2500.38|2513.06|2500.06|2513.64|2500.64|2511.79|2498.79|36
1623127010000|2021-06-08 04:36:50|2513.1|2500.1|2513.89|2500.89|2514.12|2501.12|2513.01|2500.01|35
1623127020000|2021-06-08 04:37:00|2513.81|2500.81|2512.38|2499.38|2513.97|2500.97|2512.38|2499.38|34
1623127030000|2021-06-08 04:37:10|2512.62|2499.62|2508.9|2495.9|2512.9|2499.9|2508.76|2495.76|27
1623127040000|2021-06-08 04:37:20|2509.03|2496.03|2509.03|2496.03|2510.05|2497.05|2508.31|2495.31|39
1623127050000|2021-06-08 04:37:30|2509.09|2496.09|2508.22|2495.22|2509.68|2496.68|2508.21|2495.21|37
1623127060000|2021-06-08 04:37:40|2508.33|2495.33|2509.93|2496.93|2510.03|2497.03|2508.14|2495.14|33
1623127070000|2021-06-08 04:37:50|2509.97|2496.97|2511.61|2498.61|2511.61|2498.61|2509.95|2496.95|36
1623127080000|2021-06-08 04:38:00|2511.52|2498.52|2510.34|2497.34|2512.17|2499.17|2510.2|2497.2|38
1623127090000|2021-06-08 04:38:10|2510.16|2497.16|2507.51|2494.51|2510.49|2497.49|2507.23|2494.23|32
1623127100000|2021-06-08 04:38:20|2507.36|2494.36|2505.63|2492.63|2507.43|2494.43|2504.94|2491.94|35
1623127110000|2021-06-08 04:38:30|2504.89|2491.89|2504.32|2491.32|2505.79|2492.79|2503.82|2490.82|38
1623127120000|2021-06-08 04:38:40|2504.31|2491.31|2504.87|2491.87|2505.38|2492.38|2503.23|2490.23|38
1623127130000|2021-06-08 04:38:50|2504.76|2491.76|2504.68|2491.68|2505.26|2492.26|2504.17|2491.17|31
1623127140000|2021-06-08 04:39:00|2505.43|2492.43|2506.82|2493.82|2506.82|2493.82|2504.79|2491.79|35
1623127150000|2021-06-08 04:39:10|2506.81|2493.81|2504.52|2491.52|2506.93|2493.93|2504.33|2491.33|37
1623127160000|2021-06-08 04:39:20|2504.5|2491.5|2499.63|2486.63|2504.73|2491.73|2499.32|2486.32|38
1623127170000|2021-06-08 04:39:30|2499.41|2486.41|2497.57|2484.57|2500.65|2487.65|2495.82|2482.82|40
1623127180000|2021-06-08 04:39:40|2497.82|2484.82|2498.66|2485.66|2499.82|2486.82|2497.59|2484.59|39
1623127190000|2021-06-08 04:39:50|2498.62|2485.62|2496.78|2483.78|2498.73|2485.73|2496.44|2483.44|37
1623127200000|2021-06-08 04:40:00|2496.83|2483.83|2500.51|2487.51|2500.51|2487.51|2496.23|2483.23|40
1623127210000|2021-06-08 04:40:10|2500.54|2487.54|2498.11|2485.11|2500.54|2487.54|2497.29|2484.29|40
1623127220000|2021-06-08 04:40:20|2498.23|2485.23|2497.82|2484.82|2498.93|2485.93|2497.43|2484.43|39
1623127230000|2021-06-08 04:40:30|2497.8|2484.8|2499.2|2486.2|2499.44|2486.44|2497.73|2484.73|32
1623127240000|2021-06-08 04:40:40|2499.24|2486.24|2500.99|2487.99|2501.24|2488.24|2498.93|2485.93|35
1623127250000|2021-06-08 04:40:50|2501.02|2488.02|2501.72|2488.72|2502.94|2489.94|2501.02|2488.02|36
1623127260000|2021-06-08 04:41:00|2501.75|2488.75|2503.91|2490.91|2504.04|2491.04|2501.75|2488.75|31
1623127270000|2021-06-08 04:41:10|2504.05|2491.05|2506.85|2493.85|2506.85|2493.85|2502.7|2489.7|38
1623127280000|2021-06-08 04:41:20|2506.68|2493.68|2503.45|2490.45|2506.69|2493.69|2502.17|2489.17|38
1623127290000|2021-06-08 04:41:30|2504.17|2491.17|2506.7|2493.7|2506.81|2493.81|2503.96|2490.96|35
1623127300000|2021-06-08 04:41:40|2506.53|2493.53|2508.8|2495.8|2508.91|2495.91|2506.34|2493.34|35
1623127310000|2021-06-08 04:41:50|2508.98|2495.98|2509.67|2496.67|2510.21|2497.21|2508.35|2495.35|37
1623127320000|2021-06-08 04:42:00|2509.75|2496.75|2505.66|2492.66|2509.75|2496.75|2505.12|2492.12|39
1623127330000|2021-06-08 04:42:10|2505.65|2492.65|2505.67|2492.67|2505.7|2492.7|2504.18|2491.18|38
1623127340000|2021-06-08 04:42:20|2505.78|2492.78|2504.69|2491.69|2506.31|2493.31|2504.48|2491.48|37
1623127350000|2021-06-08 04:42:30|2504.6|2491.6|2506.09|2493.09|2506.4|2493.4|2504.6|2491.6|33
1623127360000|2021-06-08 04:42:40|2506.11|2493.11|2506|2493|2506.95|2493.95|2505.46|2492.46|33
1623127370000|2021-06-08 04:42:50|2506.13|2493.13|2505.31|2492.31|2506.62|2493.62|2504.11|2491.11|40
1623127380000|2021-06-08 04:43:00|2505.19|2492.19|2507.35|2494.35|2507.35|2494.35|2504.94|2491.94|34
1623127390000|2021-06-08 04:43:10|2507.36|2494.36|2508.6|2495.6|2508.69|2495.69|2507.11|2494.11|33
1623127400000|2021-06-08 04:43:20|2508.71|2495.71|2507.1|2494.1|2508.71|2495.71|2507.07|2494.07|36
1623127410000|2021-06-08 04:43:30|2507.4|2494.4|2508.12|2495.12|2508.36|2495.36|2507.24|2494.24|35
1623127420000|2021-06-08 04:43:40|2508.15|2495.15|2508.71|2495.71|2508.82|2495.82|2508.08|2495.08|35
1623127430000|2021-06-08 04:43:50|2508.74|2495.74|2509.82|2496.82|2509.82|2496.82|2508.5|2495.5|33
1623127440000|2021-06-08 04:44:00|2509.67|2496.67|2510|2497|2511.55|2498.55|2509.67|2496.67|37
1623127450000|2021-06-08 04:44:10|2509.76|2496.76|2507.79|2494.79|2509.76|2496.76|2507.78|2494.78|38
1623127460000|2021-06-08 04:44:20|2507.81|2494.81|2507.42|2494.42|2508.5|2495.5|2506.45|2493.45|30
1623127470000|2021-06-08 04:44:30|2507.75|2494.75|2507.83|2494.83|2508.42|2495.42|2507.34|2494.34|39
1623127480000|2021-06-08 04:44:40|2507.82|2494.82|2506.51|2493.51|2508.19|2495.19|2506.51|2493.51|32
1623127490000|2021-06-08 04:44:50|2506.71|2493.71|2508.62|2495.62|2508.71|2495.71|2506.65|2493.65|37
1623127500000|2021-06-08 04:45:00|2508.72|2495.72|2508.29|2495.29|2508.82|2495.82|2507.7|2494.7|36
1623127510000|2021-06-08 04:45:10|2508.33|2495.33|2510.8|2497.8|2511.23|2498.23|2508.24|2495.24|37
1623127520000|2021-06-08 04:45:20|2510.65|2497.65|2510.79|2497.79|2511.34|2498.34|2510.37|2497.37|40
1623127530000|2021-06-08 04:45:30|2510.6|2497.6|2513.42|2500.42|2513.42|2500.42|2510.6|2497.6|37
1623127540000|2021-06-08 04:45:40|2513.33|2500.33|2514.86|2501.86|2515.73|2502.73|2513.33|2500.33|34
1623127550000|2021-06-08 04:45:50|2514.22|2501.22|2516.71|2503.71|2517.11|2504.11|2513.78|2500.78|40
1623127560000|2021-06-08 04:46:00|2516.96|2503.96|2517|2504|2519.85|2506.85|2516.71|2503.71|39
1623127570000|2021-06-08 04:46:10|2516.75|2503.75|2516.8|2503.8|2517.26|2504.26|2516.5|2503.5|33
1623127580000|2021-06-08 04:46:20|2516.74|2503.74|2516.86|2503.86|2517.45|2504.45|2516.57|2503.57|30
1623127590000|2021-06-08 04:46:30|2517.03|2504.03|2518.9|2505.9|2518.94|2505.94|2516.91|2503.91|37
1623127600000|2021-06-08 04:46:40|2518.93|2505.93|2518.77|2505.77|2518.93|2505.93|2517.94|2504.94|34
1623127610000|2021-06-08 04:46:50|2518.78|2505.78|2521.42|2508.42|2521.42|2508.42|2518.46|2505.46|30
1623127620000|2021-06-08 04:47:00|2521.3|2508.3|2519.7|2506.7|2522.13|2509.13|2519.7|2506.7|36
1623127630000|2021-06-08 04:47:10|2519.72|2506.72|2517.58|2504.58|2520.06|2507.06|2517.4|2504.4|37
1623127640000|2021-06-08 04:47:20|2517.74|2504.74|2515.33|2502.33|2517.74|2504.74|2515.15|2502.15|38
1623127650000|2021-06-08 04:47:30|2515.13|2502.13|2516.32|2503.32|2516.32|2503.32|2515|2502|36
1623127660000|2021-06-08 04:47:40|2516.35|2503.35|2516.42|2503.42|2517.3|2504.3|2516.29|2503.29|33
1623127670000|2021-06-08 04:47:50|2516.37|2503.37|2515.69|2502.69|2516.37|2503.37|2515.1|2502.1|35
1623127680000|2021-06-08 04:48:00|2515.78|2502.78|2515.61|2502.61|2516.21|2503.21|2515.34|2502.34|34
1623127690000|2021-06-08 04:48:10|2515.59|2502.59|2515|2502|2515.64|2502.64|2514.54|2501.54|29
1623127700000|2021-06-08 04:48:20|2514.91|2501.91|2513.49|2500.49|2514.91|2501.91|2513.08|2500.08|32
1623127710000|2021-06-08 04:48:30|2513.55|2500.55|2514.03|2501.03|2514.53|2501.53|2513.47|2500.47|35
1623127720000|2021-06-08 04:48:40|2514.04|2501.04|2513.22|2500.22|2514.41|2501.41|2512.92|2499.92|38
1623127730000|2021-06-08 04:48:50|2513.17|2500.17|2512.23|2499.23|2513.23|2500.23|2511.87|2498.87|34
1623127740000|2021-06-08 04:49:00|2512.25|2499.25|2513.06|2500.06|2513.1|2500.1|2511.67|2498.67|32
1623127750000|2021-06-08 04:49:10|2513.11|2500.11|2514.83|2501.83|2514.88|2501.88|2512.99|2499.99|32
1623127760000|2021-06-08 04:49:20|2514.81|2501.81|2517.08|2504.08|2517.28|2504.28|2514.81|2501.81|37
1623127770000|2021-06-08 04:49:30|2517.32|2504.32|2517.09|2504.09|2518.05|2505.05|2516.84|2503.84|38
1623127780000|2021-06-08 04:49:40|2517.08|2504.08|2515.92|2502.92|2517.11|2504.11|2515.83|2502.83|22
1623127790000|2021-06-08 04:49:50|2515.85|2502.85|2515.62|2502.62|2516.12|2503.12|2515.29|2502.29|35
1623127800000|2021-06-08 04:50:00|2515.61|2502.61|2516.47|2503.47|2516.47|2503.47|2515.48|2502.48|33
1623127810000|2021-06-08 04:50:10|2516.48|2503.48|2514.67|2501.67|2516.62|2503.62|2514.56|2501.56|26
1623127820000|2021-06-08 04:50:20|2514.83|2501.83|2514.32|2501.32|2514.98|2501.98|2514.1|2501.1|26
1623127830000|2021-06-08 04:50:30|2514.16|2501.16|2515.25|2502.25|2515.53|2502.53|2514.16|2501.16|33
1623127840000|2021-06-08 04:50:40|2515.23|2502.23|2513.54|2500.54|2515.23|2502.23|2513.06|2500.06|33
1623127850000|2021-06-08 04:50:50|2513.5|2500.5|2514.35|2501.35|2514.35|2501.35|2513.44|2500.44|34
1623127860000|2021-06-08 04:51:00|2514.08|2501.08|2512.33|2499.33|2514.64|2501.64|2512.31|2499.31|38
1623127870000|2021-06-08 04:51:10|2512.31|2499.31|2510.9|2497.9|2512.34|2499.34|2510.88|2497.88|31
1623127880000|2021-06-08 04:51:20|2510.84|2497.84|2512.26|2499.26|2512.26|2499.26|2510.84|2497.84|32
1623127890000|2021-06-08 04:51:30|2512.28|2499.28|2511.47|2498.47|2512.8|2499.8|2511.38|2498.38|38
1623127900000|2021-06-08 04:51:40|2511.4|2498.4|2511.18|2498.18|2511.5|2498.5|2511.01|2498.01|28
1623127910000|2021-06-08 04:51:50|2511.3|2498.3|2512.01|2499.01|2512.32|2499.32|2511.3|2498.3|25
1623127920000|2021-06-08 04:52:00|2512|2499|2510.52|2497.52|2512.19|2499.19|2510.49|2497.49|33
1623127930000|2021-06-08 04:52:10|2510.58|2497.58|2510.63|2497.63|2511.72|2498.72|2510.51|2497.51|31
1623127940000|2021-06-08 04:52:20|2510.68|2497.68|2508.96|2495.96|2510.68|2497.68|2508.69|2495.69|31
1623127950000|2021-06-08 04:52:30|2508.95|2495.95|2510.04|2497.04|2510.04|2497.04|2508.86|2495.86|30
1623127960000|2021-06-08 04:52:40|2510.05|2497.05|2510.88|2497.88|2511.03|2498.03|2510.05|2497.05|34
1623127970000|2021-06-08 04:52:50|2510.91|2497.91|2510.98|2497.98|2511.09|2498.09|2510.81|2497.81|21
1623127980000|2021-06-08 04:53:00|2511.06|2498.06|2511.45|2498.45|2512.68|2499.68|2511.05|2498.05|33
1623127990000|2021-06-08 04:53:10|2511.51|2498.51|2510.63|2497.63|2511.54|2498.54|2510.63|2497.63|32
1623128000000|2021-06-08 04:53:20|2510.65|2497.65|2510.48|2497.48|2510.66|2497.66|2510.48|2497.48|22
1623128010000|2021-06-08 04:53:30|2510.34|2497.34|2507.63|2494.63|2510.42|2497.42|2506.63|2493.63|36
1623128020000|2021-06-08 04:53:40|2506.96|2493.96|2506.15|2493.15|2508.18|2495.18|2506.04|2493.04|37
1623128030000|2021-06-08 04:53:50|2505.99|2492.99|2506.25|2493.25|2506.38|2493.38|2504.52|2491.52|35
1623128040000|2021-06-08 04:54:00|2506.11|2493.11|2505.03|2492.03|2506.35|2493.35|2504.75|2491.75|34
1623128050000|2021-06-08 04:54:10|2505.25|2492.25|2506.52|2493.52|2506.64|2493.64|2504.93|2491.93|35
1623128060000|2021-06-08 04:54:20|2506.55|2493.55|2506.45|2493.45|2507.02|2494.02|2506.14|2493.14|35
1623128070000|2021-06-08 04:54:30|2506.55|2493.55|2506.63|2493.63|2507.53|2494.53|2506.48|2493.48|30
1623128080000|2021-06-08 04:54:40|2506.62|2493.62|2506.36|2493.36|2506.63|2493.63|2505.44|2492.44|35
1623128090000|2021-06-08 04:54:50|2506.43|2493.43|2505.39|2492.39|2506.68|2493.68|2505.26|2492.26|36
1623128100000|2021-06-08 04:55:00|2505.42|2492.42|2507.11|2494.11|2507.11|2494.11|2505.33|2492.33|36
1623128110000|2021-06-08 04:55:10|2507.13|2494.13|2511|2498|2511|2498|2507.07|2494.07|38
1623128120000|2021-06-08 04:55:20|2510.83|2497.83|2512.29|2499.29|2512.29|2499.29|2510.37|2497.37|37
1623128130000|2021-06-08 04:55:30|2512.44|2499.44|2512.2|2499.2|2512.44|2499.44|2511.85|2498.85|38
1623128140000|2021-06-08 04:55:40|2512.09|2499.09|2513.94|2500.94|2514|2501|2512.05|2499.05|36
1623128150000|2021-06-08 04:55:50|2513.88|2500.88|2514.23|2501.23|2514.68|2501.68|2513.74|2500.74|39
1623128160000|2021-06-08 04:56:00|2514.19|2501.19|2513.79|2500.79|2514.67|2501.67|2513.79|2500.79|36
1623128170000|2021-06-08 04:56:10|2513.73|2500.73|2515.66|2502.66|2516.57|2503.57|2513.73|2500.73|38
1623128180000|2021-06-08 04:56:20|2515.56|2502.56|2516.08|2503.08|2516.99|2503.99|2515.47|2502.47|38
1623128190000|2021-06-08 04:56:30|2516.07|2503.07|2515|2502|2516.4|2503.4|2515|2502|32
1623128200000|2021-06-08 04:56:40|2514.92|2501.92|2514.66|2501.66|2514.92|2501.92|2513.51|2500.51|37
1623128210000|2021-06-08 04:56:50|2514.68|2501.68|2514.89|2501.89|2515.21|2502.21|2514.58|2501.58|37
1623128220000|2021-06-08 04:57:00|2515|2502|2514.77|2501.77|2515.02|2502.02|2513.04|2500.04|35
1623128230000|2021-06-08 04:57:10|2514.57|2501.57|2514.84|2501.84|2514.95|2501.95|2514.32|2501.32|38
1623128240000|2021-06-08 04:57:20|2514.78|2501.78|2513.44|2500.44|2514.94|2501.94|2513.07|2500.07|35
1623128250000|2021-06-08 04:57:30|2513.48|2500.48|2514.78|2501.78|2515.04|2502.04|2513.26|2500.26|29
1623128260000|2021-06-08 04:57:40|2514.8|2501.8|2515.16|2502.16|2515.16|2502.16|2514.79|2501.79|30
1623128270000|2021-06-08 04:57:50|2515.02|2502.02|2514.04|2501.04|2515.02|2502.02|2513.99|2500.99|34
1623128280000|2021-06-08 04:58:00|2513.87|2500.87|2512.59|2499.59|2513.88|2500.88|2512.07|2499.07|34
1623128290000|2021-06-08 04:58:10|2512.37|2499.37|2512.66|2499.66|2512.8|2499.8|2512.16|2499.16|28
1623128300000|2021-06-08 04:58:20|2512.6|2499.6|2511.01|2498.01|2512.75|2499.75|2511.01|2498.01|37
1623128310000|2021-06-08 04:58:30|2511.08|2498.08|2511.64|2498.64|2511.86|2498.86|2509.8|2496.8|37
1623128320000|2021-06-08 04:58:40|2511.49|2498.49|2510.95|2497.95|2511.99|2498.99|2510.95|2497.95|31
1623128330000|2021-06-08 04:58:50|2511.1|2498.1|2511.01|2498.01|2511.45|2498.45|2510.71|2497.71|39
1623128340000|2021-06-08 04:59:00|2511.24|2498.24|2508.54|2495.54|2512.44|2499.44|2508.39|2495.39|35
1623128350000|2021-06-08 04:59:10|2508.66|2495.66|2509.82|2496.82|2509.82|2496.82|2508.27|2495.27|37
1623128360000|2021-06-08 04:59:20|2509.79|2496.79|2509.49|2496.49|2510.77|2497.77|2509.2|2496.2|37
1623128370000|2021-06-08 04:59:30|2509.71|2496.71|2508.66|2495.66|2509.8|2496.8|2508.66|2495.66|37
1623128380000|2021-06-08 04:59:40|2508.6|2495.6|2508.28|2495.28|2508.93|2495.93|2507.79|2494.79|35
1623128390000|2021-06-08 04:59:50|2508.27|2495.27|2507.47|2494.47|2508.27|2495.27|2507.1|2494.1|36
1623128400000|2021-06-08 05:00:00|2507.35|2494.35|2505.51|2492.51|2507.96|2494.96|2505.39|2492.39|38
1623128410000|2021-06-08 05:00:10|2505.33|2492.33|2504.76|2491.76|2505.73|2492.73|2504.43|2491.43|40
1623128420000|2021-06-08 05:00:20|2504.81|2491.81|2504.51|2491.51|2504.87|2491.87|2504.3|2491.3|30
1623128430000|2021-06-08 05:00:30|2504.54|2491.54|2504.4|2491.4|2505.79|2492.79|2504.29|2491.29|40
1623128440000|2021-06-08 05:00:40|2504.35|2491.35|2504.09|2491.09|2504.89|2491.89|2503.56|2490.56|35
1623128450000|2021-06-08 05:00:50|2504.14|2491.14|2505.26|2492.26|2505.4|2492.4|2504.07|2491.07|31
1623128460000|2021-06-08 05:01:00|2505.29|2492.29|2509.65|2496.65|2509.73|2496.73|2505.27|2492.27|38
1623128470000|2021-06-08 05:01:10|2509.54|2496.54|2511.34|2498.34|2511.94|2498.94|2509.54|2496.54|36
1623128480000|2021-06-08 05:01:20|2511.21|2498.21|2509.2|2496.2|2511.28|2498.28|2508.68|2495.68|37
1623128490000|2021-06-08 05:01:30|2509.14|2496.14|2511.28|2498.28|2511.75|2498.75|2508.85|2495.85|31
1623128500000|2021-06-08 05:01:40|2511.11|2498.11|2510.75|2497.75|2512.18|2499.18|2510.64|2497.64|37
1623128510000|2021-06-08 05:01:50|2510.92|2497.92|2509.15|2496.15|2510.92|2497.92|2509.05|2496.05|37
1623128520000|2021-06-08 05:02:00|2508.99|2495.99|2508.5|2495.5|2509.41|2496.41|2508.5|2495.5|37
1623128530000|2021-06-08 05:02:10|2508.45|2495.45|2509.16|2496.16|2509.35|2496.35|2508.45|2495.45|35
1623128540000|2021-06-08 05:02:20|2508.48|2495.48|2504.84|2491.84|2509.12|2496.12|2503.47|2490.47|38
1623128550000|2021-06-08 05:02:30|2504.89|2491.89|2507|2494|2507.15|2494.15|2504.89|2491.89|32
1623128560000|2021-06-08 05:02:40|2507.06|2494.06|2506.55|2493.55|2507.94|2494.94|2505.69|2492.69|34
1623128570000|2021-06-08 05:02:50|2506.51|2493.51|2506.97|2493.97|2507.13|2494.13|2506.38|2493.38|34
1623128580000|2021-06-08 05:03:00|2507.19|2494.19|2503.38|2490.38|2507.47|2494.47|2503.32|2490.32|37
1623128590000|2021-06-08 05:03:10|2503.04|2490.04|2505.83|2492.83|2506.14|2493.14|2501.77|2488.77|35
1623128600000|2021-06-08 05:03:20|2505.82|2492.82|2509.68|2496.68|2510|2497|2505.82|2492.82|39
1623128610000|2021-06-08 05:03:30|2509.12|2496.12|2509.49|2496.49|2510.59|2497.59|2509.01|2496.01|38
1623128620000|2021-06-08 05:03:40|2509.5|2496.5|2508.73|2495.73|2509.99|2496.99|2508.01|2495.01|34
1623128630000|2021-06-08 05:03:50|2508.55|2495.55|2508.03|2495.03|2508.55|2495.55|2507.19|2494.19|28
1623128640000|2021-06-08 05:04:00|2508.05|2495.05|2508.3|2495.3|2508.3|2495.3|2507.84|2494.84|29
1623128650000|2021-06-08 05:04:10|2508.24|2495.24|2508.52|2495.52|2510.15|2497.15|2508.24|2495.24|37
1623128660000|2021-06-08 05:04:20|2508.67|2495.67|2510.52|2497.52|2510.68|2497.68|2508.67|2495.67|39
1623128670000|2021-06-08 05:04:30|2510.54|2497.54|2510.32|2497.32|2510.79|2497.79|2509.96|2496.96|25
1623128680000|2021-06-08 05:04:40|2509.98|2496.98|2511.65|2498.65|2512.18|2499.18|2509.98|2496.98|35
1623128690000|2021-06-08 05:04:50|2511.68|2498.68|2511.27|2498.27|2511.98|2498.98|2510.99|2497.99|37
1623128700000|2021-06-08 05:05:00|2511.28|2498.28|2511.76|2498.76|2512.96|2499.96|2511.24|2498.24|38
1623128710000|2021-06-08 05:05:10|2511.64|2498.64|2511.29|2498.29|2512.25|2499.25|2511|2498|36
1623128720000|2021-06-08 05:05:20|2511.19|2498.19|2512.08|2499.08|2512.67|2499.67|2510.9|2497.9|34
1623128730000|2021-06-08 05:05:30|2512.14|2499.14|2512.95|2499.95|2513.11|2500.11|2512.12|2499.12|28
1623128740000|2021-06-08 05:05:40|2513.08|2500.08|2511.15|2498.15|2513.08|2500.08|2511.15|2498.15|34
1623128750000|2021-06-08 05:05:50|2511.04|2498.04|2510.41|2497.41|2511.7|2498.7|2510.07|2497.07|35
1623128760000|2021-06-08 05:06:00|2510.17|2497.17|2510.59|2497.59|2510.84|2497.84|2509.76|2496.76|36
1623128770000|2021-06-08 05:06:10|2510.56|2497.56|2508.38|2495.38|2510.56|2497.56|2508.14|2495.14|39
1623128780000|2021-06-08 05:06:20|2508.2|2495.2|2509.59|2496.59|2509.69|2496.69|2508.13|2495.13|39
1623128790000|2021-06-08 05:06:30|2509.58|2496.58|2509.15|2496.15|2509.67|2496.67|2508.83|2495.83|35
1623128800000|2021-06-08 05:06:40|2509.19|2496.19|2508.76|2495.76|2509.19|2496.19|2508.61|2495.61|34
1623128810000|2021-06-08 05:06:50|2508.69|2495.69|2510.37|2497.37|2510.42|2497.42|2508.47|2495.47|38
1623128820000|2021-06-08 05:07:00|2510.42|2497.42|2512.64|2499.64|2512.64|2499.64|2510.3|2497.3|34
1623128830000|2021-06-08 05:07:10|2512.37|2499.37|2511.69|2498.69|2512.37|2499.37|2511.32|2498.32|35
1623128840000|2021-06-08 05:07:20|2512.02|2499.02|2514.34|2501.34|2514.51|2501.51|2511.64|2498.64|33
1623128850000|2021-06-08 05:07:30|2514.32|2501.32|2515.12|2502.12|2515.5|2502.5|2514.07|2501.07|39
1623128860000|2021-06-08 05:07:40|2515.33|2502.33|2513.59|2500.59|2515.54|2502.54|2513.45|2500.45|37
1623128870000|2021-06-08 05:07:50|2513.64|2500.64|2513.82|2500.82|2514.29|2501.29|2512.83|2499.83|38
1623128880000|2021-06-08 05:08:00|2513.69|2500.69|2514.96|2501.96|2516.1|2503.1|2513.69|2500.69|34
1623128890000|2021-06-08 05:08:10|2514.81|2501.81|2515.96|2502.96|2516.8|2503.8|2514.7|2501.7|38
1623128900000|2021-06-08 05:08:20|2515.82|2502.82|2517.99|2504.99|2518.28|2505.28|2515.82|2502.82|32
1623128910000|2021-06-08 05:08:30|2518.11|2505.11|2517.45|2504.45|2518.68|2505.68|2517.18|2504.18|34
1623128920000|2021-06-08 05:08:40|2517.46|2504.46|2517.84|2504.84|2518.24|2505.24|2516.94|2503.94|36
1623128930000|2021-06-08 05:08:50|2517.91|2504.91|2516.2|2503.2|2518.74|2505.74|2515.59|2502.59|38
1623128940000|2021-06-08 05:09:00|2516.52|2503.52|2513.42|2500.42|2516.52|2503.52|2512.73|2499.73|36
1623128950000|2021-06-08 05:09:10|2513.43|2500.43|2512.57|2499.57|2513.74|2500.74|2512.57|2499.57|37
1623128960000|2021-06-08 05:09:20|2512.83|2499.83|2511.34|2498.34|2512.84|2499.84|2510.15|2497.15|33
1623128970000|2021-06-08 05:09:30|2510.92|2497.92|2511.19|2498.19|2511.63|2498.63|2510.48|2497.48|36
1623128980000|2021-06-08 05:09:40|2511.54|2498.54|2511.58|2498.58|2511.65|2498.65|2510.66|2497.66|29
1623128990000|2021-06-08 05:09:50|2511.73|2498.73|2512.71|2499.71|2512.74|2499.74|2511.32|2498.32|36
1623129000000|2021-06-08 05:10:00|2512.7|2499.7|2511.89|2498.89|2512.7|2499.7|2511.71|2498.71|23
1623129010000|2021-06-08 05:10:10|2512.15|2499.15|2512.44|2499.44|2512.49|2499.49|2512.03|2499.03|35
1623129020000|2021-06-08 05:10:20|2512.34|2499.34|2513.11|2500.11|2514.95|2501.95|2512.29|2499.29|29
1623129030000|2021-06-08 05:10:30|2513.27|2500.27|2512.63|2499.63|2513.55|2500.55|2512.5|2499.5|37
1623129040000|2021-06-08 05:10:40|2512.78|2499.78|2512.4|2499.4|2514.08|2501.08|2512.4|2499.4|36
1623129050000|2021-06-08 05:10:50|2512.28|2499.28|2511.75|2498.75|2512.79|2499.79|2511.75|2498.75|34
1623129060000|2021-06-08 05:11:00|2511.56|2498.56|2513.35|2500.35|2513.89|2500.89|2511.56|2498.56|39
1623129070000|2021-06-08 05:11:10|2513.69|2500.69|2513.21|2500.21|2513.94|2500.94|2512.65|2499.65|33
1623129080000|2021-06-08 05:11:20|2513.28|2500.28|2512.94|2499.94|2513.63|2500.63|2512.86|2499.86|20
1623129090000|2021-06-08 05:11:30|2512.98|2499.98|2512.52|2499.52|2513.27|2500.27|2512.11|2499.11|33
1623129100000|2021-06-08 05:11:40|2512.53|2499.53|2510.24|2497.24|2512.77|2499.77|2509.8|2496.8|38
1623129110000|2021-06-08 05:11:50|2510.54|2497.54|2510.15|2497.15|2510.96|2497.96|2509.34|2496.34|36
1623129120000|2021-06-08 05:12:00|2510.42|2497.42|2510.33|2497.33|2510.82|2497.82|2510.11|2497.11|27
1623129130000|2021-06-08 05:12:10|2510.31|2497.31|2510.48|2497.48|2510.48|2497.48|2510.03|2497.03|30
1623129140000|2021-06-08 05:12:20|2510.32|2497.32|2508.49|2495.49|2511.29|2498.29|2508.49|2495.49|35
1623129150000|2021-06-08 05:12:30|2508.46|2495.46|2509.94|2496.94|2509.94|2496.94|2508.22|2495.22|36
1623129160000|2021-06-08 05:12:40|2510.05|2497.05|2508.6|2495.6|2510.07|2497.07|2508.39|2495.39|34
1623129170000|2021-06-08 05:12:50|2508.67|2495.67|2506.79|2493.79|2508.72|2495.72|2506.04|2493.04|38
1623129180000|2021-06-08 05:13:00|2506.65|2493.65|2506.66|2493.66|2506.97|2493.97|2506.16|2493.16|39
1623129190000|2021-06-08 05:13:10|2506.72|2493.72|2506.2|2493.2|2506.98|2493.98|2504.85|2491.85|32
1623129200000|2021-06-08 05:13:20|2505.79|2492.79|2504.58|2491.58|2505.79|2492.79|2504.3|2491.3|26
1623129210000|2021-06-08 05:13:30|2504.26|2491.26|2504.49|2491.49|2504.58|2491.58|2503.32|2490.32|31
1623129220000|2021-06-08 05:13:40|2504.16|2491.16|2506.92|2493.92|2507.16|2494.16|2504.16|2491.16|35
1623129230000|2021-06-08 05:13:50|2506.84|2493.84|2505.61|2492.61|2507.08|2494.08|2505.48|2492.48|35
1623129240000|2021-06-08 05:14:00|2505.86|2492.86|2506.65|2493.65|2506.66|2493.66|2505.35|2492.35|31
1623129250000|2021-06-08 05:14:10|2506.69|2493.69|2508.28|2495.28|2508.28|2495.28|2506.23|2493.23|32
1623129260000|2021-06-08 05:14:20|2508.06|2495.06|2506.9|2493.9|2508.12|2495.12|2506.11|2493.11|34
1623129270000|2021-06-08 05:14:30|2507|2494|2506.16|2493.16|2507.44|2494.44|2505.87|2492.87|38
1623129280000|2021-06-08 05:14:40|2505.98|2492.98|2505.09|2492.09|2506.28|2493.28|2504.34|2491.34|40
1623129290000|2021-06-08 05:14:50|2505|2492|2502.58|2489.58|2505.39|2492.39|2502.58|2489.58|37
1623129300000|2021-06-08 05:15:00|2502.54|2489.54|2507.24|2494.24|2507.82|2494.82|2502.37|2489.37|37
1623129310000|2021-06-08 05:15:10|2507.18|2494.18|2507.24|2494.24|2508.33|2495.33|2506.91|2493.91|32
1623129320000|2021-06-08 05:15:20|2507.33|2494.33|2505.55|2492.55|2507.87|2494.87|2505.55|2492.55|23
1623129330000|2021-06-08 05:15:30|2505.75|2492.75|2506.92|2493.92|2507.33|2494.33|2505.73|2492.73|30
1623129340000|2021-06-08 05:15:40|2506.84|2493.84|2506.86|2493.86|2508.08|2495.08|2506.51|2493.51|36
1623129350000|2021-06-08 05:15:50|2507.23|2494.23|2505.98|2492.98|2507.29|2494.29|2505.74|2492.74|30
1623129360000|2021-06-08 05:16:00|2506.08|2493.08|2508.57|2495.57|2509.32|2496.32|2506.08|2493.08|36
1623129370000|2021-06-08 05:16:10|2508.31|2495.31|2507.54|2494.54|2508.57|2495.57|2507.22|2494.22|29
1623129380000|2021-06-08 05:16:20|2507.37|2494.37|2507.71|2494.71|2508.26|2495.26|2506.44|2493.44|35
1623129390000|2021-06-08 05:16:30|2507.92|2494.92|2509.77|2496.77|2510.93|2497.93|2507.92|2494.92|36
1623129400000|2021-06-08 05:16:40|2509.73|2496.73|2507.56|2494.56|2509.8|2496.8|2507.56|2494.56|37
1623129410000|2021-06-08 05:16:50|2507.42|2494.42|2506.57|2493.57|2508.73|2495.73|2506.18|2493.18|36
1623129420000|2021-06-08 05:17:00|2506.78|2493.78|2506.35|2493.35|2506.78|2493.78|2506.07|2493.07|36
1623129430000|2021-06-08 05:17:10|2506.5|2493.5|2506.54|2493.54|2506.86|2493.86|2505.79|2492.79|28
1623129440000|2021-06-08 05:17:20|2506.42|2493.42|2505.44|2492.44|2506.57|2493.57|2504.92|2491.92|32
1623129450000|2021-06-08 05:17:30|2505.78|2492.78|2505.89|2492.89|2506.24|2493.24|2504.4|2491.4|35
1623129460000|2021-06-08 05:17:40|2505.9|2492.9|2506.45|2493.45|2507.17|2494.17|2505.9|2492.9|29
1623129470000|2021-06-08 05:17:50|2506.31|2493.31|2506.37|2493.37|2506.59|2493.59|2505.84|2492.84|28
1623129480000|2021-06-08 05:18:00|2506.18|2493.18|2505.4|2492.4|2506.18|2493.18|2504.71|2491.71|29
1623129490000|2021-06-08 05:18:10|2505.71|2492.71|2505.23|2492.23|2505.71|2492.71|2505.02|2492.02|33
1623129500000|2021-06-08 05:18:20|2505.24|2492.24|2505.88|2492.88|2506.48|2493.48|2505.23|2492.23|35
1623129510000|2021-06-08 05:18:30|2505.93|2492.93|2505.44|2492.44|2506.33|2493.33|2504.44|2491.44|36
1623129520000|2021-06-08 05:18:40|2505.11|2492.11|2504.09|2491.09|2505.19|2492.19|2504.09|2491.09|37
1623129530000|2021-06-08 05:18:50|2504.67|2491.67|2504.84|2491.84|2505.22|2492.22|2504.24|2491.24|32
1623129540000|2021-06-08 05:19:00|2505.12|2492.12|2507.5|2494.5|2507.5|2494.5|2504.82|2491.82|34
1623129550000|2021-06-08 05:19:10|2507.15|2494.15|2506.12|2493.12|2507.41|2494.41|2505.57|2492.57|39
1623129560000|2021-06-08 05:19:20|2506.1|2493.1|2504.6|2491.6|2506.21|2493.21|2504.21|2491.21|36
1623129570000|2021-06-08 05:19:30|2504.44|2491.44|2503.23|2490.23|2504.49|2491.49|2503.22|2490.22|38
1623129580000|2021-06-08 05:19:40|2503.2|2490.2|2502.93|2489.93|2503.47|2490.47|2502.92|2489.92|26
1623129590000|2021-06-08 05:19:50|2502.88|2489.88|2503.64|2490.64|2503.71|2490.71|2502.7|2489.7|31
1623129600000|2021-06-08 05:20:00|2503.73|2490.73|2503.14|2490.14|2503.9|2490.9|2502.36|2489.36|31
1623129610000|2021-06-08 05:20:10|2502.71|2489.71|2503.27|2490.27|2503.27|2490.27|2502.41|2489.41|33
1623129620000|2021-06-08 05:20:20|2503.07|2490.07|2500.89|2487.89|2503.35|2490.35|2500.89|2487.89|38
1623129630000|2021-06-08 05:20:30|2501.04|2488.04|2499.09|2486.09|2501.76|2488.76|2499.09|2486.09|32
1623129640000|2021-06-08 05:20:40|2499.08|2486.08|2498.95|2485.95|2499.5|2486.5|2497.38|2484.38|40
1623129650000|2021-06-08 05:20:50|2499|2486|2496.82|2483.82|2499.18|2486.18|2496.41|2483.41|37
1623129660000|2021-06-08 05:21:00|2496.44|2483.44|2496.87|2483.87|2497.31|2484.31|2493.28|2480.28|38
1623129670000|2021-06-08 05:21:10|2496.48|2483.48|2497.63|2484.63|2497.71|2484.71|2495.21|2482.21|37
1623129680000|2021-06-08 05:21:20|2497.65|2484.65|2496.98|2483.98|2498.22|2485.22|2496.98|2483.98|31
1623129690000|2021-06-08 05:21:30|2497.02|2484.02|2498.3|2485.3|2498.37|2485.37|2497.02|2484.02|30
1623129700000|2021-06-08 05:21:40|2498.22|2485.22|2498.7|2485.7|2499.88|2486.88|2498.21|2485.21|36
1623129710000|2021-06-08 05:21:50|2498.93|2485.93|2497.22|2484.22|2498.93|2485.93|2496.82|2483.82|38
1623129720000|2021-06-08 05:22:00|2497.12|2484.12|2498.38|2485.38|2498.59|2485.59|2496.94|2483.94|39
1623129730000|2021-06-08 05:22:10|2498.55|2485.55|2501.03|2488.03|2501.03|2488.03|2498.55|2485.55|37
1623129740000|2021-06-08 05:22:20|2501.11|2488.11|2501.15|2488.15|2501.7|2488.7|2500.1|2487.1|37
1623129750000|2021-06-08 05:22:30|2501.12|2488.12|2499.9|2486.9|2501.16|2488.16|2499.32|2486.32|38
1623129760000|2021-06-08 05:22:40|2500.39|2487.39|2501.75|2488.75|2501.83|2488.83|2500.3|2487.3|39
1623129770000|2021-06-08 05:22:50|2501.13|2488.13|2502.39|2489.39|2502.57|2489.57|2501.13|2488.13|33
1623129780000|2021-06-08 05:23:00|2502.07|2489.07|2503.87|2490.87|2503.87|2490.87|2502.07|2489.07|40
1623129790000|2021-06-08 05:23:10|2503.85|2490.85|2503.08|2490.08|2504.04|2491.04|2502.59|2489.59|37
1623129800000|2021-06-08 05:23:20|2503.01|2490.01|2502.84|2489.84|2503.2|2490.2|2500.6|2487.6|37
1623129810000|2021-06-08 05:23:30|2502.97|2489.97|2503.06|2490.06|2503.68|2490.68|2502.96|2489.96|33
1623129820000|2021-06-08 05:23:40|2503.27|2490.27|2502.93|2489.93|2503.7|2490.7|2502.83|2489.83|25
1623129830000|2021-06-08 05:23:50|2503.01|2490.01|2498.76|2485.76|2503.01|2490.01|2498.65|2485.65|38
1623129840000|2021-06-08 05:24:00|2498.74|2485.74|2500.45|2487.45|2500.87|2487.87|2498.74|2485.74|39
1623129850000|2021-06-08 05:24:10|2500.47|2487.47|2501.51|2488.51|2501.84|2488.84|2500.44|2487.44|38
1623129860000|2021-06-08 05:24:20|2501.67|2488.67|2499.85|2486.85|2501.97|2488.97|2499.7|2486.7|38
1623129870000|2021-06-08 05:24:30|2499.79|2486.79|2499.55|2486.55|2500.46|2487.46|2499.55|2486.55|31
1623129880000|2021-06-08 05:24:40|2499.2|2486.2|2497.38|2484.38|2499.2|2486.2|2496.41|2483.41|37
1623129890000|2021-06-08 05:24:50|2497.28|2484.28|2497.13|2484.13|2497.51|2484.51|2496.88|2483.88|37
1623129900000|2021-06-08 05:25:00|2496.89|2483.89|2496.12|2483.12|2497.13|2484.13|2495.39|2482.39|39
1623129910000|2021-06-08 05:25:10|2496.21|2483.21|2491.2|2478.2|2496.79|2483.79|2490.32|2477.32|39
1623129920000|2021-06-08 05:25:20|2491.24|2478.24|2489.29|2476.29|2491.52|2478.52|2489.25|2476.25|36
1623129930000|2021-06-08 05:25:30|2489.46|2476.46|2488.78|2475.78|2489.99|2476.99|2488.78|2475.78|37
1623129940000|2021-06-08 05:25:40|2488.79|2475.79|2481.42|2468.42|2489.63|2476.63|2481.42|2468.42|32
1623129950000|2021-06-08 05:25:50|2481.87|2468.87|2484.52|2471.52|2484.83|2471.83|2481.51|2468.51|38
1623129960000|2021-06-08 05:26:00|2484.61|2471.61|2487.34|2474.34|2488.06|2475.06|2484.54|2471.54|38
1623129970000|2021-06-08 05:26:10|2487.33|2474.33|2483.53|2470.53|2487.9|2474.9|2483.51|2470.51|37
1623129980000|2021-06-08 05:26:20|2483.43|2470.43|2482.62|2469.62|2483.43|2470.43|2481.35|2468.35|37
1623129990000|2021-06-08 05:26:30|2482.24|2469.24|2478.83|2465.83|2482.24|2469.24|2476.37|2463.37|39
1623130000000|2021-06-08 05:26:40|2478.41|2465.41|2479.06|2466.06|2480.66|2467.66|2477.65|2464.65|39
1623130010000|2021-06-08 05:26:50|2478.8|2465.8|2478.51|2465.51|2479|2466|2478.12|2465.12|39
1623130020000|2021-06-08 05:27:00|2478.59|2465.59|2479.96|2466.96|2480.67|2467.67|2478.44|2465.44|34
1623130030000|2021-06-08 05:27:10|2479.99|2466.99|2482.03|2469.03|2482.05|2469.05|2479.85|2466.85|33
1623130040000|2021-06-08 05:27:20|2482.34|2469.34|2480.33|2467.33|2483.49|2470.49|2480.07|2467.07|35
1623130050000|2021-06-08 05:27:30|2480.2|2467.2|2478.58|2465.58|2481.9|2468.9|2478.45|2465.45|37
1623130060000|2021-06-08 05:27:40|2478.65|2465.65|2477.8|2464.8|2479.1|2466.1|2477.11|2464.11|35
1623130070000|2021-06-08 05:27:50|2477.52|2464.52|2480.75|2467.75|2481.09|2468.09|2477.47|2464.47|34
1623130080000|2021-06-08 05:28:00|2480.68|2467.68|2481.52|2468.52|2482.76|2469.76|2480|2467|35
1623130090000|2021-06-08 05:28:10|2481.63|2468.63|2484.87|2471.87|2485.12|2472.12|2481.63|2468.63|37
1623130100000|2021-06-08 05:28:20|2484.76|2471.76|2481.88|2468.88|2485.01|2472.01|2481.63|2468.63|36
1623130110000|2021-06-08 05:28:30|2480.83|2467.83|2481.55|2468.55|2481.55|2468.55|2480.54|2467.54|32
1623130120000|2021-06-08 05:28:40|2481.87|2468.87|2481.68|2468.68|2482|2469|2481.08|2468.08|33
1623130130000|2021-06-08 05:28:50|2481.94|2468.94|2480.55|2467.55|2481.94|2468.94|2480.35|2467.35|35
1623130140000|2021-06-08 05:29:00|2480.37|2467.37|2478.93|2465.93|2480.58|2467.58|2478.51|2465.51|38
1623130150000|2021-06-08 05:29:10|2478.49|2465.49|2475.94|2462.94|2478.49|2465.49|2474.82|2461.82|37
1623130160000|2021-06-08 05:29:20|2475.42|2462.42|2475.51|2462.51|2475.55|2462.55|2473.38|2460.38|39
1623130170000|2021-06-08 05:29:30|2475.79|2462.79|2474.33|2461.33|2476.62|2463.62|2473.76|2460.76|39
1623130180000|2021-06-08 05:29:40|2473.7|2460.7|2474.42|2461.42|2475.3|2462.3|2470.75|2457.75|37
1623130190000|2021-06-08 05:29:50|2474.39|2461.39|2472.32|2459.32|2475.47|2462.47|2472.13|2459.13|38
1623130200000|2021-06-08 05:30:00|2472.6|2459.6|2475.35|2462.35|2475.54|2462.54|2471.78|2458.78|40
1623130210000|2021-06-08 05:30:10|2474.25|2461.25|2473.73|2460.73|2474.25|2461.25|2472.62|2459.62|36
1623130220000|2021-06-08 05:30:20|2473.33|2460.33|2473.6|2460.6|2474.72|2461.72|2472.96|2459.96|32
1623130230000|2021-06-08 05:30:30|2473.56|2460.56|2474.93|2461.93|2474.98|2461.98|2473.5|2460.5|39
1623130240000|2021-06-08 05:30:40|2475.05|2462.05|2474.79|2461.79|2475.58|2462.58|2474.73|2461.73|36
1623130250000|2021-06-08 05:30:50|2474.72|2461.72|2471.46|2458.46|2474.73|2461.73|2471.46|2458.46|37
1623130260000|2021-06-08 05:31:00|2471.6|2458.6|2467.04|2454.04|2471.6|2458.6|2465.7|2452.7|36
1623130270000|2021-06-08 05:31:10|2467.68|2454.68|2466.72|2453.72|2467.78|2454.78|2465.85|2452.85|31
1623130280000|2021-06-08 05:31:20|2466.58|2453.58|2466.58|2453.58|2466.86|2453.86|2465.34|2452.34|33
1623130290000|2021-06-08 05:31:30|2466.82|2453.82|2466.31|2453.31|2467.52|2454.52|2466.1|2453.1|33
1623130300000|2021-06-08 05:31:40|2466.13|2453.13|2466.82|2453.82|2467.53|2454.53|2466.13|2453.13|39
1623130310000|2021-06-08 05:31:50|2466.79|2453.79|2467.49|2454.49|2468.28|2455.28|2466.45|2453.45|37
1623130320000|2021-06-08 05:32:00|2467.46|2454.46|2464.13|2451.13|2467.59|2454.59|2461.9|2448.9|39
1623130330000|2021-06-08 05:32:10|2464.45|2451.45|2462.48|2449.48|2464.78|2451.78|2461.56|2448.56|38
1623130340000|2021-06-08 05:32:20|2462.43|2449.43|2463.13|2450.13|2465.23|2452.23|2462.35|2449.35|38
1623130350000|2021-06-08 05:32:30|2463.14|2450.14|2460.8|2447.8|2463.66|2450.66|2460.8|2447.8|36
1623130360000|2021-06-08 05:32:40|2460.32|2447.32|2465.66|2452.66|2465.66|2452.66|2460.32|2447.32|39
1623130370000|2021-06-08 05:32:50|2465.58|2452.58|2464.55|2451.55|2465.58|2452.58|2464.44|2451.44|37
1623130380000|2021-06-08 05:33:00|2464.62|2451.62|2467.93|2454.93|2467.98|2454.98|2464.58|2451.58|38
1623130390000|2021-06-08 05:33:10|2468.04|2455.04|2464.54|2451.54|2468.04|2455.04|2464.47|2451.47|38
1623130400000|2021-06-08 05:33:20|2464.31|2451.31|2462.75|2449.75|2464.45|2451.45|2462.72|2449.72|38
1623130410000|2021-06-08 05:33:30|2463.03|2450.03|2461.19|2448.19|2463.52|2450.52|2460.42|2447.42|37
1623130420000|2021-06-08 05:33:40|2460.63|2447.63|2461.55|2448.55|2462.16|2449.16|2460.15|2447.15|37
1623130430000|2021-06-08 05:33:50|2460.9|2447.9|2460.8|2447.8|2461.42|2448.42|2459.66|2446.66|36
1623130440000|2021-06-08 05:34:00|2460.93|2447.93|2463.68|2450.68|2463.68|2450.68|2460.93|2447.93|33
1623130450000|2021-06-08 05:34:10|2463.7|2450.7|2464.74|2451.74|2464.74|2451.74|2463.17|2450.17|37
1623130460000|2021-06-08 05:34:20|2464.9|2451.9|2467.51|2454.51|2468|2455|2464.85|2451.85|36
1623130470000|2021-06-08 05:34:30|2467.67|2454.67|2468.18|2455.18|2468.18|2455.18|2466.64|2453.64|37
1623130480000|2021-06-08 05:34:40|2468.09|2455.09|2470.75|2457.75|2471.04|2458.04|2468.09|2455.09|38
1623130490000|2021-06-08 05:34:50|2471.08|2458.08|2469.31|2456.31|2471.1|2458.1|2469.07|2456.07|39
1623130500000|2021-06-08 05:35:00|2469.2|2456.2|2468.92|2455.92|2469.99|2456.99|2468.17|2455.17|37
1623130510000|2021-06-08 05:35:10|2469.05|2456.05|2474.92|2461.92|2474.92|2461.92|2469.05|2456.05|39
1623130520000|2021-06-08 05:35:20|2475.57|2462.57|2475.26|2462.26|2477.06|2464.06|2474.83|2461.83|38
1623130530000|2021-06-08 05:35:30|2475.86|2462.86|2480.62|2467.62|2480.74|2467.74|2475.86|2462.86|38
1623130540000|2021-06-08 05:35:40|2480.37|2467.37|2478.19|2465.19|2480.37|2467.37|2478.19|2465.19|40
1623130550000|2021-06-08 05:35:50|2477.73|2464.73|2478.43|2465.43|2478.43|2465.43|2475.29|2462.29|36
1623130560000|2021-06-08 05:36:00|2477.93|2464.93|2480.65|2467.65|2480.67|2467.67|2477.84|2464.84|39
1623130570000|2021-06-08 05:36:10|2480.62|2467.62|2478.17|2465.17|2480.68|2467.68|2478.17|2465.17|33
1623130580000|2021-06-08 05:36:20|2477.62|2464.62|2477.46|2464.46|2477.8|2464.8|2475.91|2462.91|36
1623130590000|2021-06-08 05:36:30|2477.77|2464.77|2476.18|2463.18|2477.93|2464.93|2475.56|2462.56|34
1623130600000|2021-06-08 05:36:40|2476.16|2463.16|2475.75|2462.75|2476.66|2463.66|2475.09|2462.09|37
1623130610000|2021-06-08 05:36:50|2475.74|2462.74|2475.61|2462.61|2475.79|2462.79|2474.75|2461.75|39
1623130620000|2021-06-08 05:37:00|2475.6|2462.6|2474.91|2461.91|2477.04|2464.04|2474.66|2461.66|39
1623130630000|2021-06-08 05:37:10|2474.78|2461.78|2476.37|2463.37|2476.37|2463.37|2473.72|2460.72|37
1623130640000|2021-06-08 05:37:20|2476.74|2463.74|2478.77|2465.77|2478.9|2465.9|2476.58|2463.58|36
1623130650000|2021-06-08 05:37:30|2478.8|2465.8|2477.42|2464.42|2478.81|2465.81|2477.38|2464.38|38
1623130660000|2021-06-08 05:37:40|2477.61|2464.61|2480.4|2467.4|2480.4|2467.4|2477.42|2464.42|37
1623130670000|2021-06-08 05:37:50|2480.46|2467.46|2479.82|2466.82|2480.63|2467.63|2479.34|2466.34|38
1623130680000|2021-06-08 05:38:00|2479.53|2466.53|2478.06|2465.06|2479.68|2466.68|2477.43|2464.43|36
1623130690000|2021-06-08 05:38:10|2478.38|2465.38|2480.23|2467.23|2480.23|2467.23|2478.38|2465.38|39
1623130700000|2021-06-08 05:38:20|2480.36|2467.36|2481.84|2468.84|2481.88|2468.88|2480.29|2467.29|35
1623130710000|2021-06-08 05:38:30|2481.83|2468.83|2482.98|2469.98|2482.98|2469.98|2480.53|2467.53|36
1623130720000|2021-06-08 05:38:40|2483|2470|2481.38|2468.38|2483.5|2470.5|2481.05|2468.05|36
1623130730000|2021-06-08 05:38:50|2481.35|2468.35|2480.13|2467.13|2481.39|2468.39|2479.94|2466.94|36
1623130740000|2021-06-08 05:39:00|2480.01|2467.01|2482.43|2469.43|2482.43|2469.43|2479.29|2466.29|37
1623130750000|2021-06-08 05:39:10|2482.17|2469.17|2483.77|2470.77|2484.07|2471.07|2482.06|2469.06|37
1623130760000|2021-06-08 05:39:20|2483.25|2470.25|2481.91|2468.91|2483.25|2470.25|2481.41|2468.41|35
1623130770000|2021-06-08 05:39:30|2481.87|2468.87|2483.86|2470.86|2483.86|2470.86|2481.78|2468.78|38
1623130780000|2021-06-08 05:39:40|2483.96|2470.96|2482.77|2469.77|2485.59|2472.59|2482.77|2469.77|39
1623130790000|2021-06-08 05:39:50|2482.71|2469.71|2480.99|2467.99|2482.84|2469.84|2480.5|2467.5|33
1623130800000|2021-06-08 05:40:00|2480.98|2467.98|2483.33|2470.33|2483.47|2470.47|2480.93|2467.93|36
1623130810000|2021-06-08 05:40:10|2483.12|2470.12|2483.51|2470.51|2483.77|2470.77|2482.22|2469.22|35
1623130820000|2021-06-08 05:40:20|2483.42|2470.42|2482.97|2469.97|2483.73|2470.73|2482.76|2469.76|38
1623130830000|2021-06-08 05:40:30|2483.07|2470.07|2485.46|2472.46|2485.46|2472.46|2483.07|2470.07|36
1623130840000|2021-06-08 05:40:40|2485.44|2472.44|2488.03|2475.03|2488.14|2475.14|2485.23|2472.23|34
1623130850000|2021-06-08 05:40:50|2488.08|2475.08|2488.21|2475.21|2488.88|2475.88|2485.89|2472.89|38
1623130860000|2021-06-08 05:41:00|2488.24|2475.24|2485.57|2472.57|2488.82|2475.82|2485.46|2472.46|39
1623130870000|2021-06-08 05:41:10|2485.63|2472.63|2483.43|2470.43|2485.63|2472.63|2482.54|2469.54|40
1623130880000|2021-06-08 05:41:20|2483.36|2470.36|2483.1|2470.1|2484.27|2471.27|2482|2469|33
1623130890000|2021-06-08 05:41:30|2482.58|2469.58|2482.9|2469.9|2483.2|2470.2|2481.87|2468.87|38
1623130900000|2021-06-08 05:41:40|2483.29|2470.29|2482.36|2469.36|2484.82|2471.82|2481.96|2468.96|36
1623130910000|2021-06-08 05:41:50|2482.68|2469.68|2482.5|2469.5|2482.9|2469.9|2481.94|2468.94|35
1623130920000|2021-06-08 05:42:00|2482.49|2469.49|2485.18|2472.18|2485.18|2472.18|2482.46|2469.46|40
1623130930000|2021-06-08 05:42:10|2484.77|2471.77|2485.42|2472.42|2485.63|2472.63|2484.63|2471.63|32
1623130940000|2021-06-08 05:42:20|2485.73|2472.73|2484.7|2471.7|2486.1|2473.1|2484.7|2471.7|38
1623130950000|2021-06-08 05:42:30|2484.77|2471.77|2487.15|2474.15|2487.47|2474.47|2484.77|2471.77|33
1623130960000|2021-06-08 05:42:40|2486.97|2473.97|2487.84|2474.84|2488.22|2475.22|2485.82|2472.82|34
1623130970000|2021-06-08 05:42:50|2487.13|2474.13|2486.11|2473.11|2487.13|2474.13|2485.8|2472.8|38
1623130980000|2021-06-08 05:43:00|2486.21|2473.21|2488.67|2475.67|2488.67|2475.67|2486.21|2473.21|34
1623130990000|2021-06-08 05:43:10|2488.71|2475.71|2488.27|2475.27|2488.86|2475.86|2487.75|2474.75|33
1623131000000|2021-06-08 05:43:20|2488.06|2475.06|2488.49|2475.49|2488.65|2475.65|2487.97|2474.97|31
1623131010000|2021-06-08 05:43:30|2488.82|2475.82|2487.25|2474.25|2488.92|2475.92|2487.25|2474.25|37
1623131020000|2021-06-08 05:43:40|2486.99|2473.99|2488.4|2475.4|2489.79|2476.79|2486.95|2473.95|37
1623131030000|2021-06-08 05:43:50|2488.21|2475.21|2488.13|2475.13|2489.29|2476.29|2488.13|2475.13|37
1623131040000|2021-06-08 05:44:00|2488.08|2475.08|2486.93|2473.93|2488.26|2475.26|2486.89|2473.89|37
1623131050000|2021-06-08 05:44:10|2486.83|2473.83|2484.44|2471.44|2486.85|2473.85|2484.18|2471.18|31
1623131060000|2021-06-08 05:44:20|2484.9|2471.9|2486.76|2473.76|2487.42|2474.42|2484.9|2471.9|37
1623131070000|2021-06-08 05:44:30|2486.62|2473.62|2487.58|2474.58|2488.16|2475.16|2485.79|2472.79|35
1623131080000|2021-06-08 05:44:40|2487.46|2474.46|2488.09|2475.09|2488.26|2475.26|2487.46|2474.46|27
1623131090000|2021-06-08 05:44:50|2488.13|2475.13|2488.17|2475.17|2488.73|2475.73|2488.08|2475.08|25
1623131100000|2021-06-08 05:45:00|2488.24|2475.24|2490.71|2477.71|2491.41|2478.41|2488.24|2475.24|29
1623131110000|2021-06-08 05:45:10|2490.79|2477.79|2491.34|2478.34|2492.2|2479.2|2489.85|2476.85|37
1623131120000|2021-06-08 05:45:20|2491.33|2478.33|2492.91|2479.91|2494.29|2481.29|2491.09|2478.09|38
1623131130000|2021-06-08 05:45:30|2492.42|2479.42|2492.4|2479.4|2494.26|2481.26|2492.4|2479.4|39
1623131140000|2021-06-08 05:45:40|2492.38|2479.38|2491.72|2478.72|2493.63|2480.63|2491.01|2478.01|37
1623131150000|2021-06-08 05:45:50|2491.87|2478.87|2493.27|2480.27|2493.27|2480.27|2491.54|2478.54|32
1623131160000|2021-06-08 05:46:00|2493.22|2480.22|2493.26|2480.26|2493.49|2480.49|2492.08|2479.08|32
1623131170000|2021-06-08 05:46:10|2493.22|2480.22|2494.46|2481.46|2494.85|2481.85|2493.22|2480.22|30
1623131180000|2021-06-08 05:46:20|2494.53|2481.53|2495.19|2482.19|2496.15|2483.15|2494.24|2481.24|40
1623131190000|2021-06-08 05:46:30|2495.74|2482.74|2497.08|2484.08|2498.59|2485.59|2495.74|2482.74|37
1623131200000|2021-06-08 05:46:40|2497.07|2484.07|2498.3|2485.3|2498.98|2485.98|2496.23|2483.23|39
1623131210000|2021-06-08 05:46:50|2498.29|2485.29|2498.56|2485.56|2499.19|2486.19|2497.69|2484.69|33
1623131220000|2021-06-08 05:47:00|2499.05|2486.05|2498.74|2485.74|2500.23|2487.23|2498.74|2485.74|34
1623131230000|2021-06-08 05:47:10|2498.69|2485.69|2499.48|2486.48|2499.48|2486.48|2497.91|2484.91|37
1623131240000|2021-06-08 05:47:20|2499.81|2486.81|2500.8|2487.8|2501.86|2488.86|2499.8|2486.8|39
1623131250000|2021-06-08 05:47:30|2500.71|2487.71|2501.59|2488.59|2501.77|2488.77|2500.56|2487.56|35
1623131260000|2021-06-08 05:47:40|2501.62|2488.62|2500.27|2487.27|2501.67|2488.67|2500.06|2487.06|29
1623131270000|2021-06-08 05:47:50|2500.24|2487.24|2498.29|2485.29|2500.47|2487.47|2497.91|2484.91|38
1623131280000|2021-06-08 05:48:00|2498.09|2485.09|2499.92|2486.92|2499.92|2486.92|2497.89|2484.89|30
1623131290000|2021-06-08 05:48:10|2499.89|2486.89|2499.91|2486.91|2500.69|2487.69|2499.76|2486.76|30
1623131300000|2021-06-08 05:48:20|2499.9|2486.9|2500.49|2487.49|2500.64|2487.64|2499.57|2486.57|33
1623131310000|2021-06-08 05:48:30|2500.45|2487.45|2501.99|2488.99|2502.13|2489.13|2500.45|2487.45|30
1623131320000|2021-06-08 05:48:40|2502.87|2489.87|2502.67|2489.67|2503.04|2490.04|2501.49|2488.49|29
1623131330000|2021-06-08 05:48:50|2502.52|2489.52|2504.25|2491.25|2504.25|2491.25|2502.44|2489.44|21
1623131340000|2021-06-08 05:49:00|2504.21|2491.21|2503.69|2490.69|2505.35|2492.35|2503.69|2490.69|38
1623131350000|2021-06-08 05:49:10|2503.76|2490.76|2502.91|2489.91|2504.03|2491.03|2502.84|2489.84|33
1623131360000|2021-06-08 05:49:20|2502.83|2489.83|2499.81|2486.81|2502.86|2489.86|2499.81|2486.81|29
1623131370000|2021-06-08 05:49:30|2500.64|2487.64|2502.42|2489.42|2502.44|2489.44|2500.64|2487.64|36
1623131380000|2021-06-08 05:49:40|2502.46|2489.46|2502.7|2489.7|2503.25|2490.25|2502.46|2489.46|35
1623131390000|2021-06-08 05:49:50|2502.74|2489.74|2502.45|2489.45|2502.74|2489.74|2501.96|2488.96|26
1623131400000|2021-06-08 05:50:00|2502.61|2489.61|2500.51|2487.51|2502.83|2489.83|2499.83|2486.83|30
1623131410000|2021-06-08 05:50:10|2500.3|2487.3|2500.33|2487.33|2500.56|2487.56|2498.93|2485.93|28
1623131420000|2021-06-08 05:50:20|2500.32|2487.32|2496.2|2483.2|2500.33|2487.33|2495.99|2482.99|34
1623131430000|2021-06-08 05:50:30|2496.62|2483.62|2497.61|2484.61|2498.55|2485.55|2496.32|2483.32|32
1623131440000|2021-06-08 05:50:40|2497.34|2484.34|2497.1|2484.1|2499|2486|2496.73|2483.73|36
1623131450000|2021-06-08 05:50:50|2497.13|2484.13|2497.88|2484.88|2498.03|2485.03|2496.26|2483.26|36
1623131460000|2021-06-08 05:51:00|2497.9|2484.9|2498.91|2485.91|2499.09|2486.09|2497.85|2484.85|31
1623131470000|2021-06-08 05:51:10|2498.72|2485.72|2496|2483|2498.72|2485.72|2495.67|2482.67|39
1623131480000|2021-06-08 05:51:20|2495.78|2482.78|2496.03|2483.03|2496.1|2483.1|2495.34|2482.34|37
1623131490000|2021-06-08 05:51:30|2496.07|2483.07|2494.98|2481.98|2496.27|2483.27|2494.78|2481.78|30
1623131500000|2021-06-08 05:51:40|2494.91|2481.91|2494.96|2481.96|2495.39|2482.39|2494.91|2481.91|33
1623131510000|2021-06-08 05:51:50|2495|2482|2493.98|2480.98|2496.1|2483.1|2493.78|2480.78|39
1623131520000|2021-06-08 05:52:00|2493.97|2480.97|2497.41|2484.41|2497.49|2484.49|2493.44|2480.44|38
1623131530000|2021-06-08 05:52:10|2497.39|2484.39|2497.58|2484.58|2498.55|2485.55|2496.7|2483.7|35
1623131540000|2021-06-08 05:52:20|2497.92|2484.92|2500.02|2487.02|2500.18|2487.18|2497.68|2484.68|36
1623131550000|2021-06-08 05:52:30|2499.58|2486.58|2500.72|2487.72|2502.72|2489.72|2499.53|2486.53|39
1623131560000|2021-06-08 05:52:40|2500.61|2487.61|2501.83|2488.83|2501.83|2488.83|2500.6|2487.6|38
1623131570000|2021-06-08 05:52:50|2501.88|2488.88|2501.78|2488.78|2502.06|2489.06|2501.5|2488.5|40
1623131580000|2021-06-08 05:53:00|2502|2489|2502.72|2489.72|2503.56|2490.56|2501.98|2488.98|39
1623131590000|2021-06-08 05:53:10|2503.16|2490.16|2502.38|2489.38|2503.84|2490.84|2502.25|2489.25|40
1623131600000|2021-06-08 05:53:20|2502.4|2489.4|2502.1|2489.1|2502.49|2489.49|2500.79|2487.79|35
1623131610000|2021-06-08 05:53:30|2502.08|2489.08|2501.98|2488.98|2502.19|2489.19|2501.92|2488.92|34
1623131620000|2021-06-08 05:53:40|2501.97|2488.97|2501.23|2488.23|2502.16|2489.16|2501.23|2488.23|14
1623131630000|2021-06-08 05:53:50|2501|2488|2500.4|2487.4|2501.15|2488.15|2498.89|2485.89|34
1623131640000|2021-06-08 05:54:00|2500.41|2487.41|2500.95|2487.95|2501.09|2488.09|2500.41|2487.41|30
1623131650000|2021-06-08 05:54:10|2500.97|2487.97|2499.71|2486.71|2501.17|2488.17|2499.69|2486.69|26
1623131660000|2021-06-08 05:54:20|2499.81|2486.81|2497.95|2484.95|2500.09|2487.09|2497.28|2484.28|34
1623131670000|2021-06-08 05:54:30|2497.73|2484.73|2496.28|2483.28|2497.73|2484.73|2495.58|2482.58|38
1623131680000|2021-06-08 05:54:40|2496.22|2483.22|2497.42|2484.42|2497.42|2484.42|2496.22|2483.22|31
1623131690000|2021-06-08 05:54:50|2497.76|2484.76|2498|2485|2498.43|2485.43|2497.53|2484.53|34
1623131700000|2021-06-08 05:55:00|2497.82|2484.82|2500.27|2487.27|2500.27|2487.27|2497.34|2484.34|35
1623131710000|2021-06-08 05:55:10|2500.26|2487.26|2501.98|2488.98|2502.17|2489.17|2500.26|2487.26|37
1623131720000|2021-06-08 05:55:20|2502.01|2489.01|2502.55|2489.55|2503.26|2490.26|2502.01|2489.01|38
1623131730000|2021-06-08 05:55:30|2502.65|2489.65|2502.77|2489.77|2503.23|2490.23|2502.55|2489.55|35
1623131740000|2021-06-08 05:55:40|2502.82|2489.82|2503.44|2490.44|2503.49|2490.49|2502.63|2489.63|30
1623131750000|2021-06-08 05:55:50|2503.37|2490.37|2504.61|2491.61|2504.74|2491.74|2503.35|2490.35|35
1623131760000|2021-06-08 05:56:00|2504.99|2491.99|2504.97|2491.97|2505.04|2492.04|2504.28|2491.28|35
1623131770000|2021-06-08 05:56:10|2504.72|2491.72|2504.76|2491.76|2504.82|2491.82|2504.08|2491.08|24
1623131780000|2021-06-08 05:56:20|2504.75|2491.75|2502.94|2489.94|2504.92|2491.92|2502.94|2489.94|31
1623131790000|2021-06-08 05:56:30|2502.79|2489.79|2504.44|2491.44|2504.44|2491.44|2502.79|2489.79|38
1623131800000|2021-06-08 05:56:40|2504.4|2491.4|2503.47|2490.47|2504.4|2491.4|2503.3|2490.3|36
1623131810000|2021-06-08 05:56:50|2503.25|2490.25|2503.77|2490.77|2503.95|2490.95|2502.68|2489.68|36
1623131820000|2021-06-08 05:57:00|2503.74|2490.74|2508.24|2495.24|2508.24|2495.24|2503.74|2490.74|29
1623131830000|2021-06-08 05:57:10|2508.27|2495.27|2509.79|2496.79|2510.51|2497.51|2508.27|2495.27|37
1623131840000|2021-06-08 05:57:20|2509.7|2496.7|2508.71|2495.71|2509.7|2496.7|2508.44|2495.44|38
1623131850000|2021-06-08 05:57:30|2508.89|2495.89|2511.31|2498.31|2511.31|2498.31|2508.82|2495.82|35
1623131860000|2021-06-08 05:57:40|2511.19|2498.19|2509.78|2496.78|2512.09|2499.09|2509.78|2496.78|33
1623131870000|2021-06-08 05:57:50|2510.03|2497.03|2510.03|2497.03|2511.05|2498.05|2508.83|2495.83|39
1623131880000|2021-06-08 05:58:00|2510.35|2497.35|2512.02|2499.02|2512.21|2499.21|2510.24|2497.24|37
1623131890000|2021-06-08 05:58:10|2512.11|2499.11|2513.3|2500.3|2514.38|2501.38|2511.84|2498.84|34
1623131900000|2021-06-08 05:58:20|2513.4|2500.4|2512.11|2499.11|2513.4|2500.4|2511.23|2498.23|37
1623131910000|2021-06-08 05:58:30|2511.94|2498.94|2510.82|2497.82|2511.94|2498.94|2509.39|2496.39|36
1623131920000|2021-06-08 05:58:40|2510.87|2497.87|2512.4|2499.4|2512.71|2499.71|2510.71|2497.71|36
1623131930000|2021-06-08 05:58:50|2512.37|2499.37|2512.43|2499.43|2512.78|2499.78|2511.89|2498.89|37
1623131940000|2021-06-08 05:59:00|2512.99|2499.99|2512.33|2499.33|2513.02|2500.02|2511.61|2498.61|37
1623131950000|2021-06-08 05:59:10|2512.28|2499.28|2512.45|2499.45|2512.71|2499.71|2512.27|2499.27|32
1623131960000|2021-06-08 05:59:20|2512.49|2499.49|2513.56|2500.56|2513.89|2500.89|2512.47|2499.47|34
1623131970000|2021-06-08 05:59:30|2513.78|2500.78|2513.79|2500.79|2514.01|2501.01|2513.43|2500.43|39
1623131980000|2021-06-08 05:59:40|2513.78|2500.78|2513.49|2500.49|2514.57|2501.57|2513.33|2500.33|39
1623131990000|2021-06-08 05:59:50|2513.14|2500.14|2513.19|2500.19|2514.17|2501.17|2512.63|2499.63|37
1623132000000|2021-06-08 06:00:00|2513.27|2500.27|2509.07|2496.07|2513.49|2500.49|2509.07|2496.07|38
1623132010000|2021-06-08 06:00:10|2509.01|2496.01|2511.63|2498.63|2511.63|2498.63|2508.98|2495.98|36
1623132020000|2021-06-08 06:00:20|2511.89|2498.89|2512.97|2499.97|2513.82|2500.82|2511.89|2498.89|38
1623132030000|2021-06-08 06:00:30|2512.96|2499.96|2514.12|2501.12|2514.43|2501.43|2512.96|2499.96|35
1623132040000|2021-06-08 06:00:40|2513.78|2500.78|2517.6|2504.6|2517.6|2504.6|2513.3|2500.3|39
1623132050000|2021-06-08 06:00:50|2517.79|2504.79|2518.18|2505.18|2519.19|2506.19|2517.43|2504.43|36
1623132060000|2021-06-08 06:01:00|2517.62|2504.62|2517.13|2504.13|2518.04|2505.04|2517.05|2504.05|37
1623132070000|2021-06-08 06:01:10|2517.09|2504.09|2515.08|2502.08|2517.15|2504.15|2515.08|2502.08|39
1623132080000|2021-06-08 06:01:20|2515.1|2502.1|2514.55|2501.55|2515.62|2502.62|2514.55|2501.55|37
1623132090000|2021-06-08 06:01:30|2514.75|2501.75|2512.98|2499.98|2514.75|2501.75|2512.79|2499.79|40
1623132100000|2021-06-08 06:01:40|2512.85|2499.85|2512.94|2499.94|2513.38|2500.38|2511.96|2498.96|39
1623132110000|2021-06-08 06:01:50|2513|2500|2510.54|2497.54|2513|2500|2509.85|2496.85|38
1623132120000|2021-06-08 06:02:00|2510.79|2497.79|2512.29|2499.29|2512.46|2499.46|2510.15|2497.15|37
1623132130000|2021-06-08 06:02:10|2512.18|2499.18|2511.71|2498.71|2513.29|2500.29|2511.68|2498.68|35
1623132140000|2021-06-08 06:02:20|2511.69|2498.69|2508.86|2495.86|2511.69|2498.69|2508.29|2495.29|38
1623132150000|2021-06-08 06:02:30|2508.85|2495.85|2507.74|2494.74|2509.28|2496.28|2507.33|2494.33|39
1623132160000|2021-06-08 06:02:40|2507.53|2494.53|2507.81|2494.81|2508.6|2495.6|2507.19|2494.19|39
1623132170000|2021-06-08 06:02:50|2507.84|2494.84|2506.04|2493.04|2507.9|2494.9|2506.04|2493.04|36
1623132180000|2021-06-08 06:03:00|2506.11|2493.11|2507.84|2494.84|2508.41|2495.41|2506.11|2493.11|38
1623132190000|2021-06-08 06:03:10|2507.78|2494.78|2507.71|2494.71|2507.78|2494.78|2507.15|2494.15|38
1623132200000|2021-06-08 06:03:20|2507.68|2494.68|2508.19|2495.19|2508.21|2495.21|2507.04|2494.04|34
1623132210000|2021-06-08 06:03:30|2508.15|2495.15|2505.14|2492.14|2508.27|2495.27|2503.88|2490.88|37
1623132220000|2021-06-08 06:03:40|2505.05|2492.05|2506.76|2493.76|2506.85|2493.85|2504.91|2491.91|37
1623132230000|2021-06-08 06:03:50|2507.05|2494.05|2507.14|2494.14|2507.36|2494.36|2506.88|2493.88|33
1623132240000|2021-06-08 06:04:00|2507.32|2494.32|2510.32|2497.32|2510.32|2497.32|2507.19|2494.19|36
1623132250000|2021-06-08 06:04:10|2510.27|2497.27|2509.14|2496.14|2510.57|2497.57|2508.35|2495.35|31
1623132260000|2021-06-08 06:04:20|2509.25|2496.25|2510.29|2497.29|2510.46|2497.46|2508.92|2495.92|34
1623132270000|2021-06-08 06:04:30|2510.62|2497.62|2509.13|2496.13|2510.78|2497.78|2508.81|2495.81|38
1623132280000|2021-06-08 06:04:40|2509.09|2496.09|2507.59|2494.59|2509.09|2496.09|2507.33|2494.33|34
1623132290000|2021-06-08 06:04:50|2507.55|2494.55|2505.89|2492.89|2507.81|2494.81|2505.88|2492.88|37
1623132300000|2021-06-08 06:05:00|2505.85|2492.85|2507.42|2494.42|2507.65|2494.65|2505.85|2492.85|30
1623132310000|2021-06-08 06:05:10|2507.43|2494.43|2508.07|2495.07|2508.41|2495.41|2507.43|2494.43|33
1623132320000|2021-06-08 06:05:20|2507.92|2494.92|2508.42|2495.42|2508.49|2495.49|2506.72|2493.72|35
1623132330000|2021-06-08 06:05:30|2508.39|2495.39|2507.46|2494.46|2508.65|2495.65|2507.46|2494.46|40
1623132340000|2021-06-08 06:05:40|2507|2494|2508.47|2495.47|2508.48|2495.48|2506.72|2493.72|31
1623132350000|2021-06-08 06:05:50|2508.72|2495.72|2507.64|2494.64|2509.02|2496.02|2507.45|2494.45|32
1623132360000|2021-06-08 06:06:00|2507.61|2494.61|2507.33|2494.33|2507.91|2494.91|2506.55|2493.55|30
1623132370000|2021-06-08 06:06:10|2507.29|2494.29|2507.72|2494.72|2508.5|2495.5|2507.15|2494.15|35
1623132380000|2021-06-08 06:06:20|2507.7|2494.7|2507.63|2494.63|2508.06|2495.06|2507.48|2494.48|29
1623132390000|2021-06-08 06:06:30|2507.61|2494.61|2506.68|2493.68|2507.62|2494.62|2506.68|2493.68|34
1623132400000|2021-06-08 06:06:40|2506.65|2493.65|2506.35|2493.35|2506.65|2493.65|2506.2|2493.2|23
1623132410000|2021-06-08 06:06:50|2506.34|2493.34|2503.31|2490.31|2506.38|2493.38|2503.21|2490.21|37
1623132420000|2021-06-08 06:07:00|2503.35|2490.35|2503.59|2490.59|2504.04|2491.04|2503.35|2490.35|35
1623132430000|2021-06-08 06:07:10|2503.57|2490.57|2505.82|2492.82|2505.97|2492.97|2503.57|2490.57|37
1623132440000|2021-06-08 06:07:20|2505.84|2492.84|2507|2494|2507.25|2494.25|2505.29|2492.29|36
1623132450000|2021-06-08 06:07:30|2506.96|2493.96|2506.15|2493.15|2506.97|2493.97|2505.92|2492.92|33
1623132460000|2021-06-08 06:07:40|2506.14|2493.14|2504.11|2491.11|2506.14|2493.14|2503.94|2490.94|34
1623132470000|2021-06-08 06:07:50|2503.98|2490.98|2504.45|2491.45|2504.82|2491.82|2503.91|2490.91|34
1623132480000|2021-06-08 06:08:00|2504.48|2491.48|2503.72|2490.72|2505.16|2492.16|2503.7|2490.7|37
1623132490000|2021-06-08 06:08:10|2503.63|2490.63|2501.71|2488.71|2503.69|2490.69|2501.62|2488.62|39
1623132500000|2021-06-08 06:08:20|2501.7|2488.7|2503.21|2490.21|2503.4|2490.4|2501.61|2488.61|38
1623132510000|2021-06-08 06:08:30|2503.38|2490.38|2502.4|2489.4|2504.24|2491.24|2502.4|2489.4|39
1623132520000|2021-06-08 06:08:40|2502.45|2489.45|2503.29|2490.29|2504.33|2491.33|2502.4|2489.4|38
1623132530000|2021-06-08 06:08:50|2503.25|2490.25|2503.74|2490.74|2503.92|2490.92|2503.25|2490.25|34
1623132540000|2021-06-08 06:09:00|2503.63|2490.63|2502.97|2489.97|2503.65|2490.65|2502.58|2489.58|36
1623132550000|2021-06-08 06:09:10|2502.74|2489.74|2503.45|2490.45|2503.72|2490.72|2502.37|2489.37|34
1623132560000|2021-06-08 06:09:20|2503.44|2490.44|2502.3|2489.3|2503.44|2490.44|2502.3|2489.3|30
1623132570000|2021-06-08 06:09:30|2502.52|2489.52|2502.85|2489.85|2502.85|2489.85|2502.05|2489.05|19
1623132580000|2021-06-08 06:09:40|2502.73|2489.73|2502.29|2489.29|2503.04|2490.04|2502.29|2489.29|33
1623132590000|2021-06-08 06:09:50|2502.23|2489.23|2501.72|2488.72|2502.46|2489.46|2501.56|2488.56|38
1623132600000|2021-06-08 06:10:00|2501.11|2488.11|2501.53|2488.53|2502.41|2489.41|2500.89|2487.89|37
1623132610000|2021-06-08 06:10:10|2501.49|2488.49|2501.54|2488.54|2501.61|2488.61|2501.25|2488.25|18
1623132620000|2021-06-08 06:10:20|2501.45|2488.45|2502.48|2489.48|2503.01|2490.01|2500.91|2487.91|27
1623132630000|2021-06-08 06:10:30|2502.4|2489.4|2503.86|2490.86|2504.17|2491.17|2502.3|2489.3|37
1623132640000|2021-06-08 06:10:40|2504.07|2491.07|2504.88|2491.88|2504.88|2491.88|2504.07|2491.07|32
1623132650000|2021-06-08 06:10:50|2505.54|2492.54|2505.91|2492.91|2505.94|2492.94|2505.27|2492.27|26
1623132660000|2021-06-08 06:11:00|2505.27|2492.27|2503.71|2490.71|2505.97|2492.97|2503.32|2490.32|31
1623132670000|2021-06-08 06:11:10|2503.39|2490.39|2504.2|2491.2|2504.28|2491.28|2503.35|2490.35|34
1623132680000|2021-06-08 06:11:20|2504.18|2491.18|2502.97|2489.97|2504.18|2491.18|2502.58|2489.58|31
1623132690000|2021-06-08 06:11:30|2502.96|2489.96|2501.55|2488.55|2503.17|2490.17|2501.55|2488.55|35
1623132700000|2021-06-08 06:11:40|2501.59|2488.59|2500.52|2487.52|2502.06|2489.06|2500.38|2487.38|34
1623132710000|2021-06-08 06:11:50|2500.46|2487.46|2499.54|2486.54|2501.61|2488.61|2499.17|2486.17|33
1623132720000|2021-06-08 06:12:00|2498.32|2485.32|2499.78|2486.78|2500.41|2487.41|2498.23|2485.23|37
1623132730000|2021-06-08 06:12:10|2499.8|2486.8|2499.47|2486.47|2499.8|2486.8|2498.15|2485.15|38
1623132740000|2021-06-08 06:12:20|2499.5|2486.5|2500.37|2487.37|2501.31|2488.31|2499.24|2486.24|35
1623132750000|2021-06-08 06:12:30|2500.06|2487.06|2499.93|2486.93|2500.12|2487.12|2499.55|2486.55|37
1623132760000|2021-06-08 06:12:40|2499.95|2486.95|2499.18|2486.18|2500|2487|2498.97|2485.97|36
1623132770000|2021-06-08 06:12:50|2499.1|2486.1|2499.2|2486.2|2499.99|2486.99|2499.1|2486.1|33
1623132780000|2021-06-08 06:13:00|2499.29|2486.29|2496.07|2483.07|2499.29|2486.29|2496.02|2483.02|35
1623132790000|2021-06-08 06:13:10|2496|2483|2496.08|2483.08|2496.72|2483.72|2496|2483|32
1623132800000|2021-06-08 06:13:20|2496.15|2483.15|2495.65|2482.65|2496.21|2483.21|2494.54|2481.54|36
1623132810000|2021-06-08 06:13:30|2495.48|2482.48|2494.53|2481.53|2495.48|2482.48|2494.4|2481.4|31
1623132820000|2021-06-08 06:13:40|2494.73|2481.73|2494.11|2481.11|2494.73|2481.73|2494|2481|37
1623132830000|2021-06-08 06:13:50|2494.05|2481.05|2493.52|2480.52|2495.1|2482.1|2493.52|2480.52|35
1623132840000|2021-06-08 06:14:00|2493.48|2480.48|2489.59|2476.59|2493.48|2480.48|2489.21|2476.21|38
1623132850000|2021-06-08 06:14:10|2489.66|2476.66|2489.63|2476.63|2490|2477|2489.11|2476.11|38
1623132860000|2021-06-08 06:14:20|2489.79|2476.79|2492.04|2479.04|2492.32|2479.32|2489.7|2476.7|40
1623132870000|2021-06-08 06:14:30|2492.03|2479.03|2491.65|2478.65|2492.23|2479.23|2491.23|2478.23|40
1623132880000|2021-06-08 06:14:40|2491.7|2478.7|2491.97|2478.97|2492.23|2479.23|2491.48|2478.48|31
1623132890000|2021-06-08 06:14:50|2492.05|2479.05|2493.32|2480.32|2493.75|2480.75|2491.9|2478.9|37
1623132900000|2021-06-08 06:15:00|2493.22|2480.22|2495.59|2482.59|2495.59|2482.59|2493.22|2480.22|33
1623132910000|2021-06-08 06:15:10|2495.6|2482.6|2494.8|2481.8|2497.11|2484.11|2494.36|2481.36|38
1623132920000|2021-06-08 06:15:20|2495.72|2482.72|2498.66|2485.66|2498.66|2485.66|2495.72|2482.72|38
1623132930000|2021-06-08 06:15:30|2498.75|2485.75|2498.97|2485.97|2500.13|2487.13|2498.04|2485.04|38
1623132940000|2021-06-08 06:15:40|2499.1|2486.1|2498.95|2485.95|2499.58|2486.58|2498.94|2485.94|36
1623132950000|2021-06-08 06:15:50|2498.93|2485.93|2499.92|2486.92|2500.05|2487.05|2496.93|2483.93|38
1623132960000|2021-06-08 06:16:00|2500.13|2487.13|2500.62|2487.62|2500.91|2487.91|2499.89|2486.89|35
1623132970000|2021-06-08 06:16:10|2500.63|2487.63|2498.43|2485.43|2500.63|2487.63|2498.17|2485.17|37
1623132980000|2021-06-08 06:16:20|2498|2485|2497.36|2484.36|2498.12|2485.12|2496.15|2483.15|36
1623132990000|2021-06-08 06:16:30|2496.92|2483.92|2496.17|2483.17|2497.69|2484.69|2495.5|2482.5|38
1623133000000|2021-06-08 06:16:40|2495.37|2482.37|2494.72|2481.72|2496.13|2483.13|2493.22|2480.22|33
1623133010000|2021-06-08 06:16:50|2494.62|2481.62|2495.01|2482.01|2495.01|2482.01|2494.62|2481.62|17
1623133020000|2021-06-08 06:17:00|2494.27|2481.27|2492.5|2479.5|2494.27|2481.27|2492.41|2479.41|32
1623133030000|2021-06-08 06:17:10|2492.58|2479.58|2495.19|2482.19|2495.31|2482.31|2492.58|2479.58|29
1623133040000|2021-06-08 06:17:20|2495.36|2482.36|2496.01|2483.01|2496.37|2483.37|2495.3|2482.3|37
1623133050000|2021-06-08 06:17:30|2496.12|2483.12|2496.64|2483.64|2496.64|2483.64|2495.96|2482.96|29
1623133060000|2021-06-08 06:17:40|2496.32|2483.32|2498.27|2485.27|2498.27|2485.27|2496.3|2483.3|33
1623133070000|2021-06-08 06:17:50|2498.16|2485.16|2497.97|2484.97|2498.43|2485.43|2497.3|2484.3|37
1623133080000|2021-06-08 06:18:00|2497.84|2484.84|2497.13|2484.13|2498.16|2485.16|2496.77|2483.77|38
1623133090000|2021-06-08 06:18:10|2496.94|2483.94|2497.97|2484.97|2498.5|2485.5|2496.55|2483.55|38
1623133100000|2021-06-08 06:18:20|2497.82|2484.82|2495.75|2482.75|2498.45|2485.45|2495.7|2482.7|37
1623133110000|2021-06-08 06:18:30|2495.48|2482.48|2493.98|2480.98|2495.48|2482.48|2493.9|2480.9|35
1623133120000|2021-06-08 06:18:40|2494.09|2481.09|2493.86|2480.86|2494.23|2481.23|2493.35|2480.35|30
1623133130000|2021-06-08 06:18:50|2493.8|2480.8|2493.84|2480.84|2494.05|2481.05|2493.42|2480.42|31
1623133140000|2021-06-08 06:19:00|2493.83|2480.83|2493.82|2480.82|2493.85|2480.85|2493.48|2480.48|29
1623133150000|2021-06-08 06:19:10|2493.79|2480.79|2492.35|2479.35|2493.85|2480.85|2492.25|2479.25|22
1623133160000|2021-06-08 06:19:20|2492.34|2479.34|2491.19|2478.19|2492.37|2479.37|2490.84|2477.84|34
1623133170000|2021-06-08 06:19:30|2491.44|2478.44|2492.49|2479.49|2492.86|2479.86|2491.28|2478.28|36
1623133180000|2021-06-08 06:19:40|2492.77|2479.77|2493.81|2480.81|2493.81|2480.81|2491.31|2478.31|38
1623133190000|2021-06-08 06:19:50|2493.47|2480.47|2493|2480|2493.55|2480.55|2492.52|2479.52|36
1623133200000|2021-06-08 06:20:00|2493.41|2480.41|2489.92|2476.92|2493.43|2480.43|2489.92|2476.92|38
1623133210000|2021-06-08 06:20:10|2489.86|2476.86|2487.09|2474.09|2489.91|2476.91|2486.72|2473.72|37
1623133220000|2021-06-08 06:20:20|2487.15|2474.15|2486.92|2473.92|2487.9|2474.9|2486.54|2473.54|33
1623133230000|2021-06-08 06:20:30|2486.69|2473.69|2487.69|2474.69|2487.76|2474.76|2486.65|2473.65|37
1623133240000|2021-06-08 06:20:40|2487.63|2474.63|2488.24|2475.24|2488.32|2475.32|2487.6|2474.6|29
1623133250000|2021-06-08 06:20:50|2488.33|2475.33|2487.11|2474.11|2488.95|2475.95|2487.03|2474.03|35
1623133260000|2021-06-08 06:21:00|2487.13|2474.13|2486.17|2473.17|2487.33|2474.33|2486.06|2473.06|35
1623133270000|2021-06-08 06:21:10|2486.21|2473.21|2484.87|2471.87|2486.3|2473.3|2483.86|2470.86|37
1623133280000|2021-06-08 06:21:20|2484.85|2471.85|2482.9|2469.9|2484.94|2471.94|2482.34|2469.34|33
1623133290000|2021-06-08 06:21:30|2482.92|2469.92|2482.61|2469.61|2483.97|2470.97|2482.16|2469.16|34
1623133300000|2021-06-08 06:21:40|2482.65|2469.65|2481.69|2468.69|2482.65|2469.65|2481.13|2468.13|35
1623133310000|2021-06-08 06:21:50|2481.47|2468.47|2483.65|2470.65|2483.67|2470.67|2481.39|2468.39|32
1623133320000|2021-06-08 06:22:00|2483.78|2470.78|2484.53|2471.53|2484.85|2471.85|2482.26|2469.26|36
1623133330000|2021-06-08 06:22:10|2484.77|2471.77|2482.66|2469.66|2484.77|2471.77|2481.88|2468.88|33
1623133340000|2021-06-08 06:22:20|2482.27|2469.27|2481.27|2468.27|2482.82|2469.82|2481.27|2468.27|29
1623133350000|2021-06-08 06:22:30|2481.24|2468.24|2479.65|2466.65|2481.43|2468.43|2477.7|2464.7|36
1623133360000|2021-06-08 06:22:40|2479.94|2466.94|2481.48|2468.48|2481.48|2468.48|2479.94|2466.94|31
1623133370000|2021-06-08 06:22:50|2482|2469|2480.5|2467.5|2482.48|2469.48|2480.22|2467.22|35
1623133380000|2021-06-08 06:23:00|2480.3|2467.3|2482.27|2469.27|2483.81|2470.81|2480.3|2467.3|38
1623133390000|2021-06-08 06:23:10|2482.33|2469.33|2481.17|2468.17|2482.84|2469.84|2481.17|2468.17|36
1623133400000|2021-06-08 06:23:20|2480.98|2467.98|2482.8|2469.8|2482.96|2469.96|2480.76|2467.76|33
1623133410000|2021-06-08 06:23:30|2482.81|2469.81|2482.16|2469.16|2483.02|2470.02|2482.09|2469.09|33
1623133420000|2021-06-08 06:23:40|2482.29|2469.29|2485.47|2472.47|2485.47|2472.47|2482.1|2469.1|40
1623133430000|2021-06-08 06:23:50|2485.41|2472.41|2483.17|2470.17|2485.41|2472.41|2483.16|2470.16|40
1623133440000|2021-06-08 06:24:00|2483.24|2470.24|2482.37|2469.37|2483.24|2470.24|2481.02|2468.02|38
1623133450000|2021-06-08 06:24:10|2482.45|2469.45|2482.85|2469.85|2484.15|2471.15|2482.15|2469.15|36
1623133460000|2021-06-08 06:24:20|2482.89|2469.89|2484.44|2471.44|2484.64|2471.64|2482.82|2469.82|37
1623133470000|2021-06-08 06:24:30|2484.53|2471.53|2485.26|2472.26|2485.51|2472.51|2484.29|2471.29|33
1623133480000|2021-06-08 06:24:40|2484.89|2471.89|2485.3|2472.3|2486.26|2473.26|2484.89|2471.89|29
1623133490000|2021-06-08 06:24:50|2485.23|2472.23|2484.55|2471.55|2485.62|2472.62|2484.19|2471.19|38
1623133500000|2021-06-08 06:25:00|2484.78|2471.78|2484.58|2471.58|2484.87|2471.87|2483.47|2470.47|37
1623133510000|2021-06-08 06:25:10|2484.62|2471.62|2485.89|2472.89|2486.31|2473.31|2484.48|2471.48|34
1623133520000|2021-06-08 06:25:20|2486.06|2473.06|2488.04|2475.04|2488.48|2475.48|2485.8|2472.8|33
1623133530000|2021-06-08 06:25:30|2487.85|2474.85|2489.95|2476.95|2490.78|2477.78|2487.53|2474.53|37
1623133540000|2021-06-08 06:25:40|2489.79|2476.79|2490.37|2477.37|2490.69|2477.69|2489.01|2476.01|39
1623133550000|2021-06-08 06:25:50|2490.18|2477.18|2490.65|2477.65|2491.9|2478.9|2489.97|2476.97|38
1623133560000|2021-06-08 06:26:00|2490.98|2477.98|2488.31|2475.31|2491.04|2478.04|2487.91|2474.91|40
1623133570000|2021-06-08 06:26:10|2487.81|2474.81|2487.34|2474.34|2488.61|2475.61|2487.26|2474.26|32
1623133580000|2021-06-08 06:26:20|2487.08|2474.08|2486.99|2473.99|2487.4|2474.4|2485.78|2472.78|34
1623133590000|2021-06-08 06:26:30|2487.08|2474.08|2487.88|2474.88|2488.24|2475.24|2486.97|2473.97|32
1623133600000|2021-06-08 06:26:40|2488.02|2475.02|2488.38|2475.38|2488.75|2475.75|2488.02|2475.02|33
1623133610000|2021-06-08 06:26:50|2488.21|2475.21|2488.71|2475.71|2489.27|2476.27|2488.2|2475.2|28
1623133620000|2021-06-08 06:27:00|2488.26|2475.26|2486.51|2473.51|2488.34|2475.34|2486.51|2473.51|38
1623133630000|2021-06-08 06:27:10|2487.21|2474.21|2490.38|2477.38|2490.58|2477.58|2486.85|2473.85|40
1623133640000|2021-06-08 06:27:20|2490.28|2477.28|2493.85|2480.85|2493.85|2480.85|2490.28|2477.28|38
1623133650000|2021-06-08 06:27:30|2493.95|2480.95|2494.21|2481.21|2494.21|2481.21|2492.35|2479.35|37
1623133660000|2021-06-08 06:27:40|2494.25|2481.25|2496.94|2483.94|2496.94|2483.94|2494.25|2481.25|39
1623133670000|2021-06-08 06:27:50|2496.9|2483.9|2497.07|2484.07|2497.45|2484.45|2496.17|2483.17|39
1623133680000|2021-06-08 06:28:00|2497.09|2484.09|2498.92|2485.92|2499.08|2486.08|2495.6|2482.6|38
1623133690000|2021-06-08 06:28:10|2499.06|2486.06|2500.99|2487.99|2501.37|2488.37|2498.99|2485.99|36
1623133700000|2021-06-08 06:28:20|2501.09|2488.09|2497.67|2484.67|2501.09|2488.09|2497.67|2484.67|39
1623133710000|2021-06-08 06:28:30|2497.3|2484.3|2497.02|2484.02|2498.78|2485.78|2496.91|2483.91|37
1623133720000|2021-06-08 06:28:40|2497.12|2484.12|2497.6|2484.6|2497.68|2484.68|2495.58|2482.58|37
1623133730000|2021-06-08 06:28:50|2497.51|2484.51|2495.28|2482.28|2497.77|2484.77|2495.13|2482.13|39
1623133740000|2021-06-08 06:29:00|2495.39|2482.39|2493.98|2480.98|2495.55|2482.55|2493.98|2480.98|30
1623133750000|2021-06-08 06:29:10|2493.95|2480.95|2492.24|2479.24|2494.17|2481.17|2492.24|2479.24|34
1623133760000|2021-06-08 06:29:20|2491.99|2478.99|2490.53|2477.53|2492.06|2479.06|2489.34|2476.34|35
1623133770000|2021-06-08 06:29:30|2490.54|2477.54|2489.06|2476.06|2490.7|2477.7|2488.78|2475.78|33
1623133780000|2021-06-08 06:29:40|2489.02|2476.02|2489.03|2476.03|2490|2477|2488.78|2475.78|33
1623133790000|2021-06-08 06:29:50|2488.9|2475.9|2490.26|2477.26|2490.26|2477.26|2487.91|2474.91|36
1623133800000|2021-06-08 06:30:00|2490.44|2477.44|2489.25|2476.25|2490.73|2477.73|2489.25|2476.25|38
1623133810000|2021-06-08 06:30:10|2489.24|2476.24|2487.89|2474.89|2489.24|2476.24|2487.83|2474.83|36
1623133820000|2021-06-08 06:30:20|2487.86|2474.86|2485.74|2472.74|2487.94|2474.94|2485.61|2472.61|38
1623133830000|2021-06-08 06:30:30|2485.75|2472.75|2486.88|2473.88|2487.06|2474.06|2485.71|2472.71|37
1623133840000|2021-06-08 06:30:40|2486.48|2473.48|2486.89|2473.89|2487.13|2474.13|2486.18|2473.18|36
1623133850000|2021-06-08 06:30:50|2487.08|2474.08|2488.24|2475.24|2488.24|2475.24|2486.1|2473.1|34
1623133860000|2021-06-08 06:31:00|2488.18|2475.18|2490.81|2477.81|2490.83|2477.83|2487.92|2474.92|37
1623133870000|2021-06-08 06:31:10|2490.82|2477.82|2492.48|2479.48|2493.14|2480.14|2490.82|2477.82|36
1623133880000|2021-06-08 06:31:20|2493.46|2480.46|2493.84|2480.84|2494.23|2481.23|2492.09|2479.09|36
1623133890000|2021-06-08 06:31:30|2493.85|2480.85|2495.38|2482.38|2496.05|2483.05|2493.8|2480.8|34
1623133900000|2021-06-08 06:31:40|2495.64|2482.64|2495.79|2482.79|2495.9|2482.9|2494.98|2481.98|35
1623133910000|2021-06-08 06:31:50|2495.59|2482.59|2494.19|2481.19|2495.59|2482.59|2494.06|2481.06|28
1623133920000|2021-06-08 06:32:00|2494.23|2481.23|2497.24|2484.24|2497.29|2484.29|2494.23|2481.23|32
1623133930000|2021-06-08 06:32:10|2497.14|2484.14|2497.57|2484.57|2498.29|2485.29|2496.04|2483.04|34
1623133940000|2021-06-08 06:32:20|2497.54|2484.54|2499.77|2486.77|2499.99|2486.99|2497.54|2484.54|33
1623133950000|2021-06-08 06:32:30|2499.27|2486.27|2498.29|2485.29|2499.27|2486.27|2497.9|2484.9|38
1623133960000|2021-06-08 06:32:40|2498.23|2485.23|2498.1|2485.1|2498.61|2485.61|2497.69|2484.69|38
1623133970000|2021-06-08 06:32:50|2498.2|2485.2|2499.93|2486.93|2500.54|2487.54|2497.75|2484.75|35
1623133980000|2021-06-08 06:33:00|2499.16|2486.16|2496.82|2483.82|2499.16|2486.16|2496.26|2483.26|36
1623133990000|2021-06-08 06:33:10|2496.87|2483.87|2495.15|2482.15|2497|2484|2494.36|2481.36|38
1623134000000|2021-06-08 06:33:20|2494.97|2481.97|2492.45|2479.45|2494.97|2481.97|2492.25|2479.25|36
1623134010000|2021-06-08 06:33:30|2492.28|2479.28|2492.95|2479.95|2493.38|2480.38|2491.98|2478.98|36
1623134020000|2021-06-08 06:33:40|2492.91|2479.91|2493.04|2480.04|2493.48|2480.48|2492.8|2479.8|34
1623134030000|2021-06-08 06:33:50|2493.1|2480.1|2494.16|2481.16|2494.16|2481.16|2492.91|2479.91|37
1623134040000|2021-06-08 06:34:00|2494.3|2481.3|2492.26|2479.26|2494.3|2481.3|2492.01|2479.01|33
1623134050000|2021-06-08 06:34:10|2492.24|2479.24|2490.24|2477.24|2492.29|2479.29|2490.03|2477.03|27
1623134060000|2021-06-08 06:34:20|2490.32|2477.32|2490.19|2477.19|2490.32|2477.32|2488.52|2475.52|37
1623134070000|2021-06-08 06:34:30|2490.06|2477.06|2491.13|2478.13|2491.31|2478.31|2489.91|2476.91|39
1623134080000|2021-06-08 06:34:40|2491.17|2478.17|2490.4|2477.4|2491.28|2478.28|2490.13|2477.13|31
1623134090000|2021-06-08 06:34:50|2490.38|2477.38|2490.37|2477.37|2490.82|2477.82|2489.39|2476.39|37
1623134100000|2021-06-08 06:35:00|2490.5|2477.5|2491.58|2478.58|2491.69|2478.69|2490.5|2477.5|34
1623134110000|2021-06-08 06:35:10|2491.25|2478.25|2493.62|2480.62|2494.49|2481.49|2491.25|2478.25|39
1623134120000|2021-06-08 06:35:20|2493.72|2480.72|2496.61|2483.61|2496.61|2483.61|2493.31|2480.31|36
1623134130000|2021-06-08 06:35:30|2496.62|2483.62|2498.56|2485.56|2498.56|2485.56|2496.24|2483.24|38
1623134140000|2021-06-08 06:35:40|2498.5|2485.5|2500.15|2487.15|2500.23|2487.23|2498.5|2485.5|36
1623134150000|2021-06-08 06:35:50|2500.49|2487.49|2499.26|2486.26|2500.59|2487.59|2499.19|2486.19|39
1623134160000|2021-06-08 06:36:00|2499.3|2486.3|2500.37|2487.37|2500.66|2487.66|2499.24|2486.24|38
1623134170000|2021-06-08 06:36:10|2500.36|2487.36|2501.77|2488.77|2501.77|2488.77|2499.81|2486.81|32
1623134180000|2021-06-08 06:36:20|2501.88|2488.88|2501.87|2488.87|2502.63|2489.63|2501.68|2488.68|36
1623134190000|2021-06-08 06:36:30|2502.08|2489.08|2501.52|2488.52|2502.25|2489.25|2501.25|2488.25|35
1623134200000|2021-06-08 06:36:40|2501.27|2488.27|2501.89|2488.89|2502.11|2489.11|2501|2488|28
1623134210000|2021-06-08 06:36:50|2501.88|2488.88|2502.75|2489.75|2503.42|2490.42|2501.76|2488.76|37
1623134220000|2021-06-08 06:37:00|2502.74|2489.74|2499.75|2486.75|2502.74|2489.74|2499.31|2486.31|36
1623134230000|2021-06-08 06:37:10|2499.77|2486.77|2497.44|2484.44|2499.78|2486.78|2497.16|2484.16|32
1623134240000|2021-06-08 06:37:20|2498.15|2485.15|2497.49|2484.49|2498.24|2485.24|2497.29|2484.29|27
1623134250000|2021-06-08 06:37:30|2497.9|2484.9|2499.19|2486.19|2499.79|2486.79|2497.9|2484.9|31
1623134260000|2021-06-08 06:37:40|2499.33|2486.33|2499.04|2486.04|2499.42|2486.42|2498.74|2485.74|31
1623134270000|2021-06-08 06:37:50|2498.99|2485.99|2497.93|2484.93|2498.99|2485.99|2497.84|2484.84|29
1623134280000|2021-06-08 06:38:00|2497.9|2484.9|2497.69|2484.69|2497.99|2484.99|2497.46|2484.46|22
1623134290000|2021-06-08 06:38:10|2498.06|2485.06|2497.23|2484.23|2498.07|2485.07|2497.08|2484.08|27
1623134300000|2021-06-08 06:38:20|2497.2|2484.2|2495.25|2482.25|2497.28|2484.28|2495.19|2482.19|30
1623134310000|2021-06-08 06:38:30|2495.33|2482.33|2496.52|2483.52|2496.68|2483.68|2495.22|2482.22|28
1623134320000|2021-06-08 06:38:40|2496.69|2483.69|2497.18|2484.18|2497.57|2484.57|2496.65|2483.65|28
1623134330000|2021-06-08 06:38:50|2497.13|2484.13|2497.5|2484.5|2497.5|2484.5|2496.88|2483.88|23
1623134340000|2021-06-08 06:39:00|2497.4|2484.4|2498.8|2485.8|2499.3|2486.3|2497.4|2484.4|34
1623134350000|2021-06-08 06:39:10|2498.72|2485.72|2498.92|2485.92|2499.33|2486.33|2498.45|2485.45|30
1623134360000|2021-06-08 06:39:20|2499.23|2486.23|2500.11|2487.11|2501.05|2488.05|2498.86|2485.86|27
1623134370000|2021-06-08 06:39:30|2499.82|2486.82|2501.07|2488.07|2501.27|2488.27|2499.82|2486.82|35
1623134380000|2021-06-08 06:39:40|2501.11|2488.11|2502.24|2489.24|2502.61|2489.61|2501.11|2488.11|34
1623134390000|2021-06-08 06:39:50|2502.3|2489.3|2503.53|2490.53|2503.53|2490.53|2502.3|2489.3|32
1623134400000|2021-06-08 06:40:00|2503.49|2490.49|2504.91|2491.91|2505.09|2492.09|2503.44|2490.44|31
1623134410000|2021-06-08 06:40:10|2504.35|2491.35|2502.11|2489.11|2504.35|2491.35|2501.8|2488.8|32
1623134420000|2021-06-08 06:40:20|2502.22|2489.22|2503.96|2490.96|2504.05|2491.05|2501.87|2488.87|32
1623134430000|2021-06-08 06:40:30|2504.48|2491.48|2505.08|2492.08|2505.14|2492.14|2504.31|2491.31|33
1623134440000|2021-06-08 06:40:40|2505.51|2492.51|2505.89|2492.89|2505.99|2492.99|2505.16|2492.16|23
1623134450000|2021-06-08 06:40:50|2505.75|2492.75|2502.64|2489.64|2506.13|2493.13|2502.64|2489.64|39
1623134460000|2021-06-08 06:41:00|2502.65|2489.65|2500.32|2487.32|2502.72|2489.72|2499.76|2486.76|37
1623134470000|2021-06-08 06:41:10|2500.36|2487.36|2499.96|2486.96|2501.24|2488.24|2499.87|2486.87|38
1623134480000|2021-06-08 06:41:20|2499.97|2486.97|2499.33|2486.33|2499.97|2486.97|2498.11|2485.11|33
1623134490000|2021-06-08 06:41:30|2499.09|2486.09|2500.2|2487.2|2500.61|2487.61|2499.03|2486.03|31
1623134500000|2021-06-08 06:41:40|2500.28|2487.28|2500.92|2487.92|2501.73|2488.73|2500.28|2487.28|33
1623134510000|2021-06-08 06:41:50|2500.9|2487.9|2498.84|2485.84|2500.92|2487.92|2498.51|2485.51|35
1623134520000|2021-06-08 06:42:00|2498.97|2485.97|2500.68|2487.68|2500.73|2487.73|2498.94|2485.94|34
1623134530000|2021-06-08 06:42:10|2500.94|2487.94|2502.67|2489.67|2502.67|2489.67|2500.78|2487.78|31
1623134540000|2021-06-08 06:42:20|2502.72|2489.72|2502.52|2489.52|2503.21|2490.21|2501.92|2488.92|37
1623134550000|2021-06-08 06:42:30|2502.37|2489.37|2501.89|2488.89|2502.68|2489.68|2501.74|2488.74|30
1623134560000|2021-06-08 06:42:40|2501.9|2488.9|2501.35|2488.35|2502.61|2489.61|2500.75|2487.75|33
1623134570000|2021-06-08 06:42:50|2501.21|2488.21|2500.1|2487.1|2501.21|2488.21|2500.03|2487.03|38
1623134580000|2021-06-08 06:43:00|2500.15|2487.15|2498.39|2485.39|2500.15|2487.15|2498.19|2485.19|28
1623134590000|2021-06-08 06:43:10|2498.45|2485.45|2499.42|2486.42|2500.17|2487.17|2498.41|2485.41|35
1623134600000|2021-06-08 06:43:20|2499.59|2486.59|2499.19|2486.19|2499.68|2486.68|2498.43|2485.43|32
1623134610000|2021-06-08 06:43:30|2498.92|2485.92|2499.46|2486.46|2499.7|2486.7|2498.66|2485.66|27
1623134620000|2021-06-08 06:43:40|2499.84|2486.84|2500.49|2487.49|2501.75|2488.75|2499.54|2486.54|35
1623134630000|2021-06-08 06:43:50|2500.24|2487.24|2499.19|2486.19|2500.41|2487.41|2498.81|2485.81|29
1623134640000|2021-06-08 06:44:00|2498.84|2485.84|2497.08|2484.08|2499.45|2486.45|2497.08|2484.08|36
1623134650000|2021-06-08 06:44:10|2497.14|2484.14|2498.07|2485.07|2498.07|2485.07|2497.01|2484.01|37
1623134660000|2021-06-08 06:44:20|2498.08|2485.08|2499.13|2486.13|2499.38|2486.38|2498.08|2485.08|33
1623134670000|2021-06-08 06:44:30|2499.05|2486.05|2498.43|2485.43|2499.37|2486.37|2498.42|2485.42|25
1623134680000|2021-06-08 06:44:40|2498.17|2485.17|2497.53|2484.53|2498.17|2485.17|2497.39|2484.39|33
1623134690000|2021-06-08 06:44:50|2497.54|2484.54|2494.31|2481.31|2498.44|2485.44|2494.31|2481.31|35
1623134700000|2021-06-08 06:45:00|2494.52|2481.52|2493.55|2480.55|2494.52|2481.52|2492.8|2479.8|33
1623134710000|2021-06-08 06:45:10|2493.64|2480.64|2491.31|2478.31|2494.12|2481.12|2491.31|2478.31|31
1623134720000|2021-06-08 06:45:20|2490.93|2477.93|2490.23|2477.23|2492.61|2479.61|2490.23|2477.23|33
1623134730000|2021-06-08 06:45:30|2490.3|2477.3|2492.43|2479.43|2492.59|2479.59|2490.3|2477.3|33
1623134740000|2021-06-08 06:45:40|2492.59|2479.59|2491.17|2478.17|2492.59|2479.59|2490.8|2477.8|32
1623134750000|2021-06-08 06:45:50|2491|2478|2489.69|2476.69|2491.09|2478.09|2489.54|2476.54|30
1623134760000|2021-06-08 06:46:00|2489.68|2476.68|2488.04|2475.04|2489.68|2476.68|2487.96|2474.96|37
1623134770000|2021-06-08 06:46:10|2487.98|2474.98|2485.25|2472.25|2488.15|2475.15|2484.68|2471.68|36
1623134780000|2021-06-08 06:46:20|2485.04|2472.04|2483.8|2470.8|2485.96|2472.96|2483.8|2470.8|38
1623134790000|2021-06-08 06:46:30|2483.74|2470.74|2483.87|2470.87|2484.88|2471.88|2483.74|2470.74|38
1623134800000|2021-06-08 06:46:40|2484|2471|2484.47|2471.47|2485.36|2472.36|2483.34|2470.34|35
1623134810000|2021-06-08 06:46:50|2484.49|2471.49|2484.99|2471.99|2485.12|2472.12|2484.22|2471.22|30
1623134820000|2021-06-08 06:47:00|2484.98|2471.98|2486.14|2473.14|2486.41|2473.41|2484.92|2471.92|34
1623134830000|2021-06-08 06:47:10|2486.11|2473.11|2487.35|2474.35|2487.35|2474.35|2486.11|2473.11|26
1623134840000|2021-06-08 06:47:20|2487.31|2474.31|2487.01|2474.01|2487.97|2474.97|2486.8|2473.8|26
1623134850000|2021-06-08 06:47:30|2487.07|2474.07|2484.97|2471.97|2487.07|2474.07|2484.97|2471.97|33
1623134860000|2021-06-08 06:47:40|2485.29|2472.29|2485.64|2472.64|2486.04|2473.04|2484.8|2471.8|37
1623134870000|2021-06-08 06:47:50|2485.79|2472.79|2485.75|2472.75|2486.94|2473.94|2485.54|2472.54|40
1623134880000|2021-06-08 06:48:00|2485.73|2472.73|2485.6|2472.6|2486.67|2473.67|2485.6|2472.6|37
1623134890000|2021-06-08 06:48:10|2485.83|2472.83|2487.52|2474.52|2487.52|2474.52|2485.77|2472.77|35
1623134900000|2021-06-08 06:48:20|2487.53|2474.53|2487.74|2474.74|2488.23|2475.23|2487.27|2474.27|28
1623134910000|2021-06-08 06:48:30|2487.73|2474.73|2486.27|2473.27|2487.77|2474.77|2485.88|2472.88|29
1623134920000|2021-06-08 06:48:40|2486.25|2473.25|2487.98|2474.98|2488.66|2475.66|2485.6|2472.6|36
1623134930000|2021-06-08 06:48:50|2487.58|2474.58|2487.4|2474.4|2487.75|2474.75|2486.09|2473.09|35
1623134940000|2021-06-08 06:49:00|2487.37|2474.37|2489.48|2476.48|2489.48|2476.48|2487.37|2474.37|36
1623134950000|2021-06-08 06:49:10|2489.33|2476.33|2488.84|2475.84|2490.16|2477.16|2488.84|2475.84|34
1623134960000|2021-06-08 06:49:20|2488.89|2475.89|2489.26|2476.26|2489.67|2476.67|2488.82|2475.82|34
1623134970000|2021-06-08 06:49:30|2489.14|2476.14|2490.99|2477.99|2490.99|2477.99|2489.11|2476.11|36
1623134980000|2021-06-08 06:49:40|2491.14|2478.14|2490.71|2477.71|2492.14|2479.14|2490.43|2477.43|35
1623134990000|2021-06-08 06:49:50|2490.58|2477.58|2488.69|2475.69|2490.88|2477.88|2488.67|2475.67|28
1623135000000|2021-06-08 06:50:00|2489|2476|2490.02|2477.02|2490.28|2477.28|2488.35|2475.35|38
1623135010000|2021-06-08 06:50:10|2489.85|2476.85|2488.66|2475.66|2490.82|2477.82|2488.36|2475.36|32
1623135020000|2021-06-08 06:50:20|2488.7|2475.7|2487.59|2474.59|2488.73|2475.73|2487.18|2474.18|34
1623135030000|2021-06-08 06:50:30|2487.76|2474.76|2486.31|2473.31|2487.93|2474.93|2486.26|2473.26|37
1623135040000|2021-06-08 06:50:40|2486.34|2473.34|2485.33|2472.33|2486.84|2473.84|2485.18|2472.18|34
1623135050000|2021-06-08 06:50:50|2485.27|2472.27|2481.68|2468.68|2485.48|2472.48|2481.63|2468.63|34
1623135060000|2021-06-08 06:51:00|2481.43|2468.43|2485.03|2472.03|2485.03|2472.03|2481.43|2468.43|38
1623135070000|2021-06-08 06:51:10|2484.8|2471.8|2486.38|2473.38|2486.38|2473.38|2483.18|2470.18|39
1623135080000|2021-06-08 06:51:20|2486.39|2473.39|2484.1|2471.1|2486.8|2473.8|2483.85|2470.85|34
1623135090000|2021-06-08 06:51:30|2484.04|2471.04|2485.07|2472.07|2485.07|2472.07|2483.5|2470.5|38
1623135100000|2021-06-08 06:51:40|2484.86|2471.86|2485.67|2472.67|2486.13|2473.13|2484.56|2471.56|37
1623135110000|2021-06-08 06:51:50|2485.48|2472.48|2486.45|2473.45|2486.98|2473.98|2485.36|2472.36|35
1623135120000|2021-06-08 06:52:00|2486.9|2473.9|2488.84|2475.84|2488.86|2475.86|2486.54|2473.54|36
1623135130000|2021-06-08 06:52:10|2488.85|2475.85|2489.44|2476.44|2489.44|2476.44|2488.41|2475.41|30
1623135140000|2021-06-08 06:52:20|2489.32|2476.32|2489.28|2476.28|2489.55|2476.55|2489.04|2476.04|36
1623135150000|2021-06-08 06:52:30|2489.41|2476.41|2489.79|2476.79|2490.65|2477.65|2489.41|2476.41|31
1623135160000|2021-06-08 06:52:40|2489.92|2476.92|2489.83|2476.83|2490.18|2477.18|2489.07|2476.07|37
1623135170000|2021-06-08 06:52:50|2490|2477|2490.85|2477.85|2492.09|2479.09|2490|2477|30
1623135180000|2021-06-08 06:53:00|2490.9|2477.9|2491|2478|2491.88|2478.88|2490.6|2477.6|37
1623135190000|2021-06-08 06:53:10|2491.01|2478.01|2492.89|2479.89|2492.89|2479.89|2491.01|2478.01|37
1623135200000|2021-06-08 06:53:20|2492.92|2479.92|2493.2|2480.2|2493.62|2480.62|2492.44|2479.44|36
1623135210000|2021-06-08 06:53:30|2492.92|2479.92|2491.35|2478.35|2492.92|2479.92|2491.19|2478.19|29
1623135220000|2021-06-08 06:53:40|2491.34|2478.34|2490.09|2477.09|2491.48|2478.48|2489.53|2476.53|30
1623135230000|2021-06-08 06:53:50|2490.25|2477.25|2490.33|2477.33|2490.68|2477.68|2490.04|2477.04|35
1623135240000|2021-06-08 06:54:00|2490.34|2477.34|2487.76|2474.76|2490.59|2477.59|2487.68|2474.68|39
1623135250000|2021-06-08 06:54:10|2488.08|2475.08|2487.82|2474.82|2488.15|2475.15|2487.27|2474.27|35
1623135260000|2021-06-08 06:54:20|2487.78|2474.78|2488.02|2475.02|2488.06|2475.06|2486.86|2473.86|37
1623135270000|2021-06-08 06:54:30|2488.08|2475.08|2487.2|2474.2|2488.44|2475.44|2487.1|2474.1|37
1623135280000|2021-06-08 06:54:40|2487.21|2474.21|2487.17|2474.17|2488.44|2475.44|2487.17|2474.17|35
1623135290000|2021-06-08 06:54:50|2487.18|2474.18|2485.62|2472.62|2487.23|2474.23|2485.37|2472.37|39
1623135300000|2021-06-08 06:55:00|2485.59|2472.59|2486.94|2473.94|2486.94|2473.94|2485.52|2472.52|37
1623135310000|2021-06-08 06:55:10|2486.89|2473.89|2486.12|2473.12|2487.98|2474.98|2486.12|2473.12|35
1623135320000|2021-06-08 06:55:20|2486.3|2473.3|2487.2|2474.2|2487.2|2474.2|2485.95|2472.95|32
1623135330000|2021-06-08 06:55:30|2487.17|2474.17|2486.83|2473.83|2487.31|2474.31|2486.23|2473.23|36
1623135340000|2021-06-08 06:55:40|2486.91|2473.91|2486.49|2473.49|2486.91|2473.91|2485.99|2472.99|36
1623135350000|2021-06-08 06:55:50|2486.61|2473.61|2487.5|2474.5|2487.64|2474.64|2486.61|2473.61|34
1623135360000|2021-06-08 06:56:00|2487.56|2474.56|2488.5|2475.5|2489.43|2476.43|2487.56|2474.56|36
1623135370000|2021-06-08 06:56:10|2488.67|2475.67|2489.68|2476.68|2489.68|2476.68|2488.36|2475.36|27
1623135380000|2021-06-08 06:56:20|2489.7|2476.7|2488.95|2475.95|2489.85|2476.85|2488.95|2475.95|36
1623135390000|2021-06-08 06:56:30|2488.86|2475.86|2487.57|2474.57|2488.86|2475.86|2487.45|2474.45|35
1623135400000|2021-06-08 06:56:40|2487.79|2474.79|2486.75|2473.75|2487.79|2474.79|2486.64|2473.64|34
1623135410000|2021-06-08 06:56:50|2486.74|2473.74|2485.51|2472.51|2486.74|2473.74|2485.2|2472.2|33
1623135420000|2021-06-08 06:57:00|2486.03|2473.03|2484.9|2471.9|2486.06|2473.06|2484.89|2471.89|26
1623135430000|2021-06-08 06:57:10|2485.05|2472.05|2483.32|2470.32|2485.07|2472.07|2483.1|2470.1|32
1623135440000|2021-06-08 06:57:20|2483.36|2470.36|2478.81|2465.81|2483.36|2470.36|2478.81|2465.81|37
1623135450000|2021-06-08 06:57:30|2478.92|2465.92|2479.5|2466.5|2479.55|2466.55|2477.93|2464.93|39
1623135460000|2021-06-08 06:57:40|2479.44|2466.44|2479.85|2466.85|2481.45|2468.45|2479.44|2466.44|38
1623135470000|2021-06-08 06:57:50|2479.84|2466.84|2480.42|2467.42|2480.42|2467.42|2478.89|2465.89|35
1623135480000|2021-06-08 06:58:00|2480.41|2467.41|2481.67|2468.67|2482.54|2469.54|2480.25|2467.25|38
1623135490000|2021-06-08 06:58:10|2481.62|2468.62|2481.9|2468.9|2483|2470|2481.45|2468.45|38
1623135500000|2021-06-08 06:58:20|2482.02|2469.02|2481.62|2468.62|2482.54|2469.54|2481.62|2468.62|28
1623135510000|2021-06-08 06:58:30|2481.65|2468.65|2482.92|2469.92|2484.58|2471.58|2481.18|2468.18|36
1623135520000|2021-06-08 06:58:40|2482.95|2469.95|2479.08|2466.08|2483.16|2470.16|2479.08|2466.08|36
1623135530000|2021-06-08 06:58:50|2478.97|2465.97|2477.19|2464.19|2479.26|2466.26|2476.97|2463.97|35
1623135540000|2021-06-08 06:59:00|2477.26|2464.26|2476.54|2463.54|2477.33|2464.33|2474.9|2461.9|37
1623135550000|2021-06-08 06:59:10|2476.23|2463.23|2477.15|2464.15|2477.25|2464.25|2475.46|2462.46|38
1623135560000|2021-06-08 06:59:20|2477.05|2464.05|2476.42|2463.42|2477.54|2464.54|2475.54|2462.54|36
1623135570000|2021-06-08 06:59:30|2476.5|2463.5|2478.2|2465.2|2479.25|2466.25|2476.5|2463.5|37
1623135580000|2021-06-08 06:59:40|2478.18|2465.18|2479.9|2466.9|2479.9|2466.9|2478.18|2465.18|36
1623135590000|2021-06-08 06:59:50|2480.04|2467.04|2479.34|2466.34|2480.81|2467.81|2479.04|2466.04|33
1623135600000|2021-06-08 07:00:00|2479.06|2466.06|2480.26|2467.26|2480.26|2467.26|2478.82|2465.82|28
1623135610000|2021-06-08 07:00:10|2480.34|2467.34|2480.64|2467.64|2482.82|2469.82|2480.19|2467.19|38
1623135620000|2021-06-08 07:00:20|2480.6|2467.6|2479.31|2466.31|2480.85|2467.85|2479.22|2466.22|33
1623135630000|2021-06-08 07:00:30|2479.38|2466.38|2477.41|2464.41|2479.38|2466.38|2477.3|2464.3|35
1623135640000|2021-06-08 07:00:40|2477.32|2464.32|2475.24|2462.24|2477.32|2464.32|2475.17|2462.17|35
1623135650000|2021-06-08 07:00:50|2475.22|2462.22|2474.55|2461.55|2476.17|2463.17|2474.4|2461.4|38
1623135660000|2021-06-08 07:01:00|2474.46|2461.46|2468.45|2455.45|2474.52|2461.52|2468.1|2455.1|39
1623135670000|2021-06-08 07:01:10|2468.38|2455.38|2468.84|2455.84|2470.06|2457.06|2468.38|2455.38|35
1623135680000|2021-06-08 07:01:20|2469.2|2456.2|2469.82|2456.82|2470.09|2457.09|2468.08|2455.08|36
1623135690000|2021-06-08 07:01:30|2469.61|2456.61|2471.25|2458.25|2471.5|2458.5|2469.61|2456.61|34
1623135700000|2021-06-08 07:01:40|2471.26|2458.26|2474.7|2461.7|2474.7|2461.7|2471.25|2458.25|32
1623135710000|2021-06-08 07:01:50|2474.85|2461.85|2472.43|2459.43|2477.81|2464.81|2472.2|2459.2|36
1623135720000|2021-06-08 07:02:00|2472.34|2459.34|2469.18|2456.18|2472.45|2459.45|2469.18|2456.18|32
1623135730000|2021-06-08 07:02:10|2469.13|2456.13|2469.44|2456.44|2470.07|2457.07|2468.79|2455.79|37
1623135740000|2021-06-08 07:02:20|2469.77|2456.77|2467.77|2454.77|2469.77|2456.77|2467.47|2454.47|36
1623135750000|2021-06-08 07:02:30|2468.34|2455.34|2468.14|2455.14|2469.23|2456.23|2467.84|2454.84|37
1623135760000|2021-06-08 07:02:40|2468.28|2455.28|2470.1|2457.1|2471.19|2458.19|2468|2455|34
1623135770000|2021-06-08 07:02:50|2470.14|2457.14|2469.3|2456.3|2470.72|2457.72|2468.91|2455.91|37
1623135780000|2021-06-08 07:03:00|2469.4|2456.4|2470.4|2457.4|2470.4|2457.4|2468.72|2455.72|32
1623135790000|2021-06-08 07:03:10|2470.58|2457.58|2470.17|2457.17|2470.58|2457.58|2469.5|2456.5|33
1623135800000|2021-06-08 07:03:20|2469.94|2456.94|2470.09|2457.09|2470.09|2457.09|2468.11|2455.11|39
1623135810000|2021-06-08 07:03:30|2470.12|2457.12|2469.38|2456.38|2471.21|2458.21|2468.59|2455.59|38
1623135820000|2021-06-08 07:03:40|2469.11|2456.11|2468.35|2455.35|2469.35|2456.35|2468.03|2455.03|40
1623135830000|2021-06-08 07:03:50|2468.24|2455.24|2468.56|2455.56|2469.59|2456.59|2468.24|2455.24|37
1623135840000|2021-06-08 07:04:00|2468.25|2455.25|2469.65|2456.65|2471.03|2458.03|2468.04|2455.04|36
1623135850000|2021-06-08 07:04:10|2469.62|2456.62|2471.42|2458.42|2471.42|2458.42|2469.3|2456.3|37
1623135860000|2021-06-08 07:04:20|2471.32|2458.32|2471.52|2458.52|2472.16|2459.16|2470.71|2457.71|37
1623135870000|2021-06-08 07:04:30|2471.5|2458.5|2472.34|2459.34|2472.75|2459.75|2470.84|2457.84|38
1623135880000|2021-06-08 07:04:40|2472.43|2459.43|2469.56|2456.56|2472.43|2459.43|2469.38|2456.38|34
1623135890000|2021-06-08 07:04:50|2469.48|2456.48|2467.5|2454.5|2469.67|2456.67|2467.5|2454.5|37
1623135900000|2021-06-08 07:05:00|2467.79|2454.79|2468.9|2455.9|2468.94|2455.94|2467.35|2454.35|38
1623135910000|2021-06-08 07:05:10|2468.91|2455.91|2468.44|2455.44|2469.72|2456.72|2467.85|2454.85|40
1623135920000|2021-06-08 07:05:20|2468.36|2455.36|2466.77|2453.77|2468.36|2455.36|2466.71|2453.71|39
1623135930000|2021-06-08 07:05:30|2466.94|2453.94|2461.31|2448.31|2467.62|2454.62|2461.31|2448.31|39
1623135940000|2021-06-08 07:05:40|2461.32|2448.32|2462.14|2449.14|2464.14|2451.14|2461.32|2448.32|40
1623135950000|2021-06-08 07:05:50|2462.5|2449.5|2461.08|2448.08|2462.5|2449.5|2460.14|2447.14|39
1623135960000|2021-06-08 07:06:00|2460.92|2447.92|2447.6|2434.6|2460.92|2447.92|2447.6|2434.6|39
1623135970000|2021-06-08 07:06:10|2447.7|2434.7|2453.05|2440.05|2453.24|2440.24|2447.47|2434.47|39
1623135980000|2021-06-08 07:06:20|2452.6|2439.6|2449.35|2436.35|2453.5|2440.5|2448.81|2435.81|39
1623135990000|2021-06-08 07:06:30|2449.34|2436.34|2450.83|2437.83|2451.73|2438.73|2449.33|2436.33|40
1623136000000|2021-06-08 07:06:40|2451.01|2438.01|2452.72|2439.72|2453.5|2440.5|2450.9|2437.9|38
1623136010000|2021-06-08 07:06:50|2452.71|2439.71|2453.1|2440.1|2454.62|2441.62|2452.03|2439.03|39
1623136020000|2021-06-08 07:07:00|2452.91|2439.91|2461.44|2448.44|2461.81|2448.81|2452.91|2439.91|40
1623136030000|2021-06-08 07:07:10|2461.35|2448.35|2458.02|2445.02|2461.35|2448.35|2456.93|2443.93|40
1623136040000|2021-06-08 07:07:20|2457.96|2444.96|2454.37|2441.37|2457.96|2444.96|2453.95|2440.95|40
1623136050000|2021-06-08 07:07:30|2453.85|2440.85|2455.25|2442.25|2455.59|2442.59|2453.42|2440.42|36
1623136060000|2021-06-08 07:07:40|2455.33|2442.33|2456.02|2443.02|2456.24|2443.24|2453.55|2440.55|37
1623136070000|2021-06-08 07:07:50|2455.89|2442.89|2459.95|2446.95|2459.95|2446.95|2455.89|2442.89|36
1623136080000|2021-06-08 07:08:00|2459.84|2446.84|2467.4|2454.4|2467.6|2454.6|2459.82|2446.82|39
1623136090000|2021-06-08 07:08:10|2467.38|2454.38|2468.87|2455.87|2470.54|2457.54|2467.23|2454.23|36
1623136100000|2021-06-08 07:08:20|2468.88|2455.88|2468.38|2455.38|2470.19|2457.19|2468.38|2455.38|29
1623136110000|2021-06-08 07:08:30|2468.56|2455.56|2468.29|2455.29|2470.23|2457.23|2467.87|2454.87|38
1623136120000|2021-06-08 07:08:40|2468.53|2455.53|2469.07|2456.07|2471.03|2458.03|2468.48|2455.48|36
1623136130000|2021-06-08 07:08:50|2469.05|2456.05|2470.55|2457.55|2470.95|2457.95|2469.05|2456.05|39
1623136140000|2021-06-08 07:09:00|2470.51|2457.51|2470.97|2457.97|2470.97|2457.97|2468.24|2455.24|39
1623136150000|2021-06-08 07:09:10|2470.66|2457.66|2475.86|2462.86|2476.11|2463.11|2470.64|2457.64|39
1623136160000|2021-06-08 07:09:20|2475.8|2462.8|2476.91|2463.91|2479.01|2466.01|2474.55|2461.55|36
1623136170000|2021-06-08 07:09:30|2476.81|2463.81|2479.82|2466.82|2479.82|2466.82|2476.29|2463.29|36
1623136180000|2021-06-08 07:09:40|2479.72|2466.72|2482.08|2469.08|2482.91|2469.91|2479.13|2466.13|38
1623136190000|2021-06-08 07:09:50|2482.07|2469.07|2482.89|2469.89|2483.42|2470.42|2482.07|2469.07|37
1623136200000|2021-06-08 07:10:00|2482.8|2469.8|2486.34|2473.34|2486.34|2473.34|2479.75|2466.75|39
1623136210000|2021-06-08 07:10:10|2486.71|2473.71|2488.57|2475.57|2490.57|2477.57|2486.66|2473.66|40
1623136220000|2021-06-08 07:10:20|2488.37|2475.37|2487.2|2474.2|2488.37|2475.37|2485.57|2472.57|39
1623136230000|2021-06-08 07:10:30|2487.06|2474.06|2489.94|2476.94|2490.86|2477.86|2485.81|2472.81|39
1623136240000|2021-06-08 07:10:40|2489.51|2476.51|2495.16|2482.16|2496.49|2483.49|2489.46|2476.46|40
1623136250000|2021-06-08 07:10:50|2495.23|2482.23|2495.05|2482.05|2495.25|2482.25|2493.13|2480.13|40
1623136260000|2021-06-08 07:11:00|2495.04|2482.04|2491.66|2478.66|2495.44|2482.44|2491.66|2478.66|40
1623136270000|2021-06-08 07:11:10|2491.68|2478.68|2494.49|2481.49|2495.03|2482.03|2491.68|2478.68|38
1623136280000|2021-06-08 07:11:20|2494.38|2481.38|2492.13|2479.13|2494.5|2481.5|2491.85|2478.85|39
1623136290000|2021-06-08 07:11:30|2491.87|2478.87|2489.82|2476.82|2492.09|2479.09|2488.7|2475.7|40
1623136300000|2021-06-08 07:11:40|2490.06|2477.06|2493.24|2480.24|2493.54|2480.54|2489.76|2476.76|36
1623136310000|2021-06-08 07:11:50|2493.23|2480.23|2494.37|2481.37|2494.39|2481.39|2493.05|2480.05|40
1623136320000|2021-06-08 07:12:00|2494.56|2481.56|2496.32|2483.32|2496.32|2483.32|2494.31|2481.31|34
1623136330000|2021-06-08 07:12:10|2496.37|2483.37|2500.41|2487.41|2500.41|2487.41|2495.57|2482.57|38
1623136340000|2021-06-08 07:12:20|2500.81|2487.81|2502.36|2489.36|2504.72|2491.72|2500.68|2487.68|39
1623136350000|2021-06-08 07:12:30|2502.31|2489.31|2501.81|2488.81|2503.58|2490.58|2501.39|2488.39|39
1623136360000|2021-06-08 07:12:40|2501.76|2488.76|2500.61|2487.61|2502.9|2489.9|2500.61|2487.61|40
1623136370000|2021-06-08 07:12:50|2500.63|2487.63|2498.95|2485.95|2501.12|2488.12|2498.95|2485.95|39
1623136380000|2021-06-08 07:13:00|2498.82|2485.82|2499.2|2486.2|2499.72|2486.72|2495.72|2482.72|36
1623136390000|2021-06-08 07:13:10|2499.05|2486.05|2499.5|2486.5|2499.81|2486.81|2498.67|2485.67|35
1623136400000|2021-06-08 07:13:20|2499.15|2486.15|2501.19|2488.19|2501.69|2488.69|2499.03|2486.03|38
1623136410000|2021-06-08 07:13:30|2501.2|2488.2|2501.23|2488.23|2502.64|2489.64|2500.93|2487.93|40
1623136420000|2021-06-08 07:13:40|2501.43|2488.43|2500.74|2487.74|2502.44|2489.44|2499.91|2486.91|38
1623136430000|2021-06-08 07:13:50|2500.67|2487.67|2501.03|2488.03|2501.44|2488.44|2500.2|2487.2|35
1623136440000|2021-06-08 07:14:00|2500.98|2487.98|2498.14|2485.14|2500.98|2487.98|2498.14|2485.14|36
1623136450000|2021-06-08 07:14:10|2498.13|2485.13|2498.08|2485.08|2498.28|2485.28|2496.35|2483.35|36
1623136460000|2021-06-08 07:14:20|2498.33|2485.33|2502.47|2489.47|2502.49|2489.49|2498.33|2485.33|35
1623136470000|2021-06-08 07:14:30|2502.65|2489.65|2502.4|2489.4|2503.81|2490.81|2501.22|2488.22|38
1623136480000|2021-06-08 07:14:40|2502.84|2489.84|2502.26|2489.26|2502.89|2489.89|2501.32|2488.32|37
1623136490000|2021-06-08 07:14:50|2502.31|2489.31|2505.38|2492.38|2505.38|2492.38|2502.31|2489.31|36
1623136500000|2021-06-08 07:15:00|2505.34|2492.34|2502.05|2489.05|2505.34|2492.34|2502.01|2489.01|39
1623136510000|2021-06-08 07:15:10|2502.27|2489.27|2498.22|2485.22|2502.28|2489.28|2496.6|2483.6|40
1623136520000|2021-06-08 07:15:20|2498.14|2485.14|2502.2|2489.2|2502.2|2489.2|2497.82|2484.82|38
1623136530000|2021-06-08 07:15:30|2502.1|2489.1|2504.61|2491.61|2504.63|2491.63|2502|2489|33
1623136540000|2021-06-08 07:15:40|2504.69|2491.69|2505.22|2492.22|2506.84|2493.84|2504.24|2491.24|36
1623136550000|2021-06-08 07:15:50|2506.42|2493.42|2512.06|2499.06|2512.06|2499.06|2505.87|2492.87|37
1623136560000|2021-06-08 07:16:00|2512.38|2499.38|2511.07|2498.07|2512.47|2499.47|2509.9|2496.9|38
1623136570000|2021-06-08 07:16:10|2511.36|2498.36|2510.64|2497.64|2511.91|2498.91|2509.6|2496.6|37
1623136580000|2021-06-08 07:16:20|2510.59|2497.59|2510.29|2497.29|2511.39|2498.39|2508.46|2495.46|39
1623136590000|2021-06-08 07:16:30|2510.59|2497.59|2509.83|2496.83|2511.4|2498.4|2508.32|2495.32|40
1623136600000|2021-06-08 07:16:40|2510.13|2497.13|2508.8|2495.8|2511.55|2498.55|2508.8|2495.8|40
1623136610000|2021-06-08 07:16:50|2508.86|2495.86|2508.71|2495.71|2509.21|2496.21|2507.63|2494.63|39
1623136620000|2021-06-08 07:17:00|2508.9|2495.9|2507.18|2494.18|2509.78|2496.78|2505|2492|40
1623136630000|2021-06-08 07:17:10|2506.98|2493.98|2506.48|2493.48|2507.03|2494.03|2505.34|2492.34|37
1623136640000|2021-06-08 07:17:20|2505.62|2492.62|2504.77|2491.77|2505.79|2492.79|2504.33|2491.33|37
1623136650000|2021-06-08 07:17:30|2504.7|2491.7|2504.28|2491.28|2504.86|2491.86|2502.88|2489.88|38
1623136660000|2021-06-08 07:17:40|2504.43|2491.43|2501.44|2488.44|2504.82|2491.82|2500.11|2487.11|35
1623136670000|2021-06-08 07:17:50|2501.82|2488.82|2504.74|2491.74|2504.76|2491.76|2501.44|2488.44|35
1623136680000|2021-06-08 07:18:00|2504.82|2491.82|2505.9|2492.9|2506.53|2493.53|2504.82|2491.82|38
1623136690000|2021-06-08 07:18:10|2505.88|2492.88|2505.15|2492.15|2506.03|2493.03|2504.55|2491.55|35
1623136700000|2021-06-08 07:18:20|2504.95|2491.95|2505.27|2492.27|2505.51|2492.51|2504.16|2491.16|38
1623136710000|2021-06-08 07:18:30|2505.54|2492.54|2505.08|2492.08|2506.11|2493.11|2504.37|2491.37|34
1623136720000|2021-06-08 07:18:40|2505.48|2492.48|2503.51|2490.51|2506.18|2493.18|2503.51|2490.51|36
1623136730000|2021-06-08 07:18:50|2503.58|2490.58|2501.61|2488.61|2503.58|2490.58|2501.39|2488.39|39
1623136740000|2021-06-08 07:19:00|2501.59|2488.59|2502.68|2489.68|2503.06|2490.06|2500.77|2487.77|35
1623136750000|2021-06-08 07:19:10|2502.56|2489.56|2499.27|2486.27|2502.68|2489.68|2499.27|2486.27|35
1623136760000|2021-06-08 07:19:20|2499.57|2486.57|2498.77|2485.77|2499.7|2486.7|2497.83|2484.83|35
1623136770000|2021-06-08 07:19:30|2498.87|2485.87|2503.39|2490.39|2503.91|2490.91|2498.87|2485.87|37
1623136780000|2021-06-08 07:19:40|2503.41|2490.41|2504.67|2491.67|2504.67|2491.67|2502.1|2489.1|39
1623136790000|2021-06-08 07:19:50|2504.64|2491.64|2504.79|2491.79|2506|2493|2504.11|2491.11|35
1623136800000|2021-06-08 07:20:00|2504.76|2491.76|2504.5|2491.5|2504.91|2491.91|2503.57|2490.57|37
1623136810000|2021-06-08 07:20:10|2504.49|2491.49|2501.97|2488.97|2504.49|2491.49|2500.99|2487.99|39
1623136820000|2021-06-08 07:20:20|2501.92|2488.92|2503.57|2490.57|2503.82|2490.82|2501.92|2488.92|30
1623136830000|2021-06-08 07:20:30|2503.63|2490.63|2503.32|2490.32|2505.18|2492.18|2502.21|2489.21|38
1623136840000|2021-06-08 07:20:40|2503.39|2490.39|2501.75|2488.75|2503.58|2490.58|2501.18|2488.18|36
1623136850000|2021-06-08 07:20:50|2500.51|2487.51|2500.28|2487.28|2501.85|2488.85|2499.93|2486.93|38
1623136860000|2021-06-08 07:21:00|2500.27|2487.27|2500.34|2487.34|2502.35|2489.35|2499.97|2486.97|36
1623136870000|2021-06-08 07:21:10|2500.78|2487.78|2499.16|2486.16|2500.78|2487.78|2498.62|2485.62|37
1623136880000|2021-06-08 07:21:20|2499.13|2486.13|2498.54|2485.54|2499.52|2486.52|2498.43|2485.43|35
1623136890000|2021-06-08 07:21:30|2498.55|2485.55|2499.71|2486.71|2500.43|2487.43|2498.52|2485.52|38
1623136900000|2021-06-08 07:21:40|2499.72|2486.72|2500.81|2487.81|2501.93|2488.93|2499.72|2486.72|34
1623136910000|2021-06-08 07:21:50|2500.87|2487.87|2502.8|2489.8|2502.8|2489.8|2500.43|2487.43|33
1623136920000|2021-06-08 07:22:00|2502.82|2489.82|2502.44|2489.44|2504.25|2491.25|2502.31|2489.31|39
1623136930000|2021-06-08 07:22:10|2502.28|2489.28|2505.72|2492.72|2505.93|2492.93|2502|2489|40
1623136940000|2021-06-08 07:22:20|2505.91|2492.91|2508.25|2495.25|2508.34|2495.34|2505.34|2492.34|37
1623136950000|2021-06-08 07:22:30|2508.56|2495.56|2506.83|2493.83|2508.56|2495.56|2506.17|2493.17|37
1623136960000|2021-06-08 07:22:40|2507.22|2494.22|2506.11|2493.11|2507.22|2494.22|2505.56|2492.56|39
1623136970000|2021-06-08 07:22:50|2506.15|2493.15|2506.09|2493.09|2506.46|2493.46|2504.37|2491.37|34
1623136980000|2021-06-08 07:23:00|2505.98|2492.98|2504.79|2491.79|2505.98|2492.98|2504.64|2491.64|38
1623136990000|2021-06-08 07:23:10|2504.66|2491.66|2507.45|2494.45|2507.45|2494.45|2504.62|2491.62|36
1623137000000|2021-06-08 07:23:20|2507.53|2494.53|2508.27|2495.27|2508.27|2495.27|2507.36|2494.36|34
1623137010000|2021-06-08 07:23:30|2508.17|2495.17|2508.6|2495.6|2508.6|2495.6|2506.53|2493.53|37
1623137020000|2021-06-08 07:23:40|2508.42|2495.42|2509.9|2496.9|2512.45|2499.45|2508.3|2495.3|39
1623137030000|2021-06-08 07:23:50|2509.79|2496.79|2509.2|2496.2|2509.92|2496.92|2507.5|2494.5|39
1623137040000|2021-06-08 07:24:00|2509.28|2496.28|2508.63|2495.63|2509.35|2496.35|2507.72|2494.72|37
1623137050000|2021-06-08 07:24:10|2508.23|2495.23|2508.37|2495.37|2508.91|2495.91|2507.99|2494.99|36
1623137060000|2021-06-08 07:24:20|2508.33|2495.33|2508.84|2495.84|2508.93|2495.93|2508.09|2495.09|36
1623137070000|2021-06-08 07:24:30|2508.91|2495.91|2510.49|2497.49|2510.89|2497.89|2508.82|2495.82|34
1623137080000|2021-06-08 07:24:40|2510.58|2497.58|2512.42|2499.42|2512.46|2499.46|2510.26|2497.26|34
1623137090000|2021-06-08 07:24:50|2512.7|2499.7|2513.13|2500.13|2514.33|2501.33|2512.43|2499.43|39
1623137100000|2021-06-08 07:25:00|2513.61|2500.61|2521.87|2508.87|2522.35|2509.35|2513.61|2500.61|38
1623137110000|2021-06-08 07:25:10|2521.28|2508.28|2521.83|2508.83|2521.83|2508.83|2518.41|2505.41|37
1623137120000|2021-06-08 07:25:20|2521.8|2508.8|2527.58|2514.58|2527.58|2514.58|2521.8|2508.8|38
1623137130000|2021-06-08 07:25:30|2528.11|2515.11|2528.43|2515.43|2530.78|2517.78|2528.11|2515.11|38
1623137140000|2021-06-08 07:25:40|2528.12|2515.12|2526.7|2513.7|2528.12|2515.12|2526.33|2513.33|38
1623137150000|2021-06-08 07:25:50|2526.69|2513.69|2526.73|2513.73|2527.31|2514.31|2526.12|2513.12|38
1623137160000|2021-06-08 07:26:00|2526.84|2513.84|2523.33|2510.33|2527.26|2514.26|2523.33|2510.33|33
1623137170000|2021-06-08 07:26:10|2523.3|2510.3|2523.09|2510.09|2524.09|2511.09|2522.57|2509.57|39
1623137180000|2021-06-08 07:26:20|2523.4|2510.4|2522.45|2509.45|2524.51|2511.51|2522.11|2509.11|36
1623137190000|2021-06-08 07:26:30|2522.44|2509.44|2522.18|2509.18|2523.59|2510.59|2521.38|2508.38|36
1623137200000|2021-06-08 07:26:40|2522.14|2509.14|2525.87|2512.87|2525.87|2512.87|2522.14|2509.14|39
1623137210000|2021-06-08 07:26:50|2526.03|2513.03|2527.93|2514.93|2529.57|2516.57|2526.03|2513.03|38
1623137220000|2021-06-08 07:27:00|2527.88|2514.88|2526.81|2513.81|2527.88|2514.88|2525.85|2512.85|37
1623137230000|2021-06-08 07:27:10|2527.28|2514.28|2524.89|2511.89|2527.81|2514.81|2524.89|2511.89|40
1623137240000|2021-06-08 07:27:20|2523.81|2510.81|2526.01|2513.01|2526.21|2513.21|2523.04|2510.04|38
1623137250000|2021-06-08 07:27:30|2525.85|2512.85|2524.54|2511.54|2526.38|2513.38|2524.54|2511.54|37
1623137260000|2021-06-08 07:27:40|2524.13|2511.13|2521.97|2508.97|2524.22|2511.22|2521.47|2508.47|36
1623137270000|2021-06-08 07:27:50|2522.11|2509.11|2521.85|2508.85|2522.89|2509.89|2521.77|2508.77|34
1623137280000|2021-06-08 07:28:00|2521.76|2508.76|2524.79|2511.79|2526.91|2513.91|2521.76|2508.76|36
1623137290000|2021-06-08 07:28:10|2524.82|2511.82|2527.08|2514.08|2527.29|2514.29|2524.39|2511.39|37
1623137300000|2021-06-08 07:28:20|2526.91|2513.91|2525.2|2512.2|2528.45|2515.45|2524.94|2511.94|39
1623137310000|2021-06-08 07:28:30|2525.18|2512.18|2526.65|2513.65|2526.81|2513.81|2524.96|2511.96|35
1623137320000|2021-06-08 07:28:40|2526.45|2513.45|2522.46|2509.46|2526.45|2513.45|2522.45|2509.45|35
1623137330000|2021-06-08 07:28:50|2522.48|2509.48|2522.12|2509.12|2524.96|2511.96|2521.82|2508.82|36
1623137340000|2021-06-08 07:29:00|2522.54|2509.54|2519.32|2506.32|2522.54|2509.54|2519.32|2506.32|38
1623137350000|2021-06-08 07:29:10|2519.52|2506.52|2525.82|2512.82|2525.82|2512.82|2519.22|2506.22|37
1623137360000|2021-06-08 07:29:20|2525.86|2512.86|2525.11|2512.11|2526.13|2513.13|2524.33|2511.33|37
1623137370000|2021-06-08 07:29:30|2525.28|2512.28|2526.57|2513.57|2526.85|2513.85|2525.28|2512.28|34
1623137380000|2021-06-08 07:29:40|2526.05|2513.05|2523.43|2510.43|2526.42|2513.42|2523.43|2510.43|36
1623137390000|2021-06-08 07:29:50|2524.2|2511.2|2522.3|2509.3|2524.2|2511.2|2522.24|2509.24|28
1623137400000|2021-06-08 07:30:00|2522.39|2509.39|2524.84|2511.84|2525.07|2512.07|2522.26|2509.26|31
1623137410000|2021-06-08 07:30:10|2524.41|2511.41|2523.88|2510.88|2524.49|2511.49|2523.59|2510.59|35
1623137420000|2021-06-08 07:30:20|2523.87|2510.87|2523.62|2510.62|2523.87|2510.87|2522.69|2509.69|36
1623137430000|2021-06-08 07:30:30|2523.59|2510.59|2523.85|2510.85|2524.65|2511.65|2523.59|2510.59|33
1623137440000|2021-06-08 07:30:40|2523.93|2510.93|2526.52|2513.52|2526.52|2513.52|2523.8|2510.8|35
1623137450000|2021-06-08 07:30:50|2526.54|2513.54|2527.24|2514.24|2527.33|2514.33|2525.98|2512.98|37
1623137460000|2021-06-08 07:31:00|2527.87|2514.87|2527.57|2514.57|2530.14|2517.14|2527.5|2514.5|38
1623137470000|2021-06-08 07:31:10|2527.68|2514.68|2526.17|2513.17|2528.04|2515.04|2525.31|2512.31|38
1623137480000|2021-06-08 07:31:20|2525.8|2512.8|2526.31|2513.31|2526.43|2513.43|2525.02|2512.02|38
1623137490000|2021-06-08 07:31:30|2526.21|2513.21|2522.89|2509.89|2526.21|2513.21|2522.89|2509.89|36
1623137500000|2021-06-08 07:31:40|2523.31|2510.31|2524.03|2511.03|2525.58|2512.58|2523.3|2510.3|35
1623137510000|2021-06-08 07:31:50|2523.81|2510.81|2524.92|2511.92|2524.92|2511.92|2523.27|2510.27|36
1623137520000|2021-06-08 07:32:00|2525.07|2512.07|2524.47|2511.47|2525.28|2512.28|2524.33|2511.33|30
1623137530000|2021-06-08 07:32:10|2524.58|2511.58|2525.86|2512.86|2526.66|2513.66|2524.58|2511.58|37
1623137540000|2021-06-08 07:32:20|2525.6|2512.6|2525.08|2512.08|2526.19|2513.19|2524.96|2511.96|37
1623137550000|2021-06-08 07:32:30|2525.1|2512.1|2524.57|2511.57|2526.16|2513.16|2524.57|2511.57|34
1623137560000|2021-06-08 07:32:40|2524.45|2511.45|2523.11|2510.11|2524.63|2511.63|2522.99|2509.99|35
1623137570000|2021-06-08 07:32:50|2523.08|2510.08|2521.68|2508.68|2523.84|2510.84|2521.68|2508.68|39
1623137580000|2021-06-08 07:33:00|2521.44|2508.44|2519.41|2506.41|2521.74|2508.74|2518.66|2505.66|37
1623137590000|2021-06-08 07:33:10|2519.38|2506.38|2521.04|2508.04|2521.14|2508.14|2519.21|2506.21|37
1623137600000|2021-06-08 07:33:20|2520.92|2507.92|2521.97|2508.97|2522.73|2509.73|2520.92|2507.92|39
1623137610000|2021-06-08 07:33:30|2522.03|2509.03|2521.71|2508.71|2522.03|2509.03|2521.02|2508.02|37
1623137620000|2021-06-08 07:33:40|2521.89|2508.89|2523.35|2510.35|2523.46|2510.46|2521.89|2508.89|31
1623137630000|2021-06-08 07:33:50|2523.4|2510.4|2524.65|2511.65|2524.65|2511.65|2522.91|2509.91|33
1623137640000|2021-06-08 07:34:00|2524.96|2511.96|2524.52|2511.52|2525.86|2512.86|2524.47|2511.47|38
1623137650000|2021-06-08 07:34:10|2524.34|2511.34|2524.93|2511.93|2525.07|2512.07|2523.92|2510.92|33
1623137660000|2021-06-08 07:34:20|2524.98|2511.98|2525.95|2512.95|2526.34|2513.34|2524.93|2511.93|32
1623137670000|2021-06-08 07:34:30|2526.01|2513.01|2526.5|2513.5|2526.76|2513.76|2525.42|2512.42|29
1623137680000|2021-06-08 07:34:40|2526.81|2513.81|2526.04|2513.04|2527.17|2514.17|2526|2513|38
1623137690000|2021-06-08 07:34:50|2526.01|2513.01|2526.1|2513.1|2526.36|2513.36|2525.89|2512.89|29
1623137700000|2021-06-08 07:35:00|2525.87|2512.87|2524.57|2511.57|2526.4|2513.4|2524.57|2511.57|34
1623137710000|2021-06-08 07:35:10|2524.56|2511.56|2523.18|2510.18|2524.56|2511.56|2522.85|2509.85|32
1623137720000|2021-06-08 07:35:20|2523.26|2510.26|2517.87|2504.87|2523.36|2510.36|2517.76|2504.76|38
1623137730000|2021-06-08 07:35:30|2517.77|2504.77|2514.08|2501.08|2517.88|2504.88|2514.08|2501.08|39
1623137740000|2021-06-08 07:35:40|2513.71|2500.71|2516.59|2503.59|2516.67|2503.67|2512.89|2499.89|39
1623137750000|2021-06-08 07:35:50|2516.38|2503.38|2517.28|2504.28|2517.56|2504.56|2516.38|2503.38|37
1623137760000|2021-06-08 07:36:00|2517.33|2504.33|2519.12|2506.12|2519.54|2506.54|2517.3|2504.3|36
1623137770000|2021-06-08 07:36:10|2519.04|2506.04|2516.85|2503.85|2519.19|2506.19|2516.67|2503.67|35
1623137780000|2021-06-08 07:36:20|2516.97|2503.97|2514.22|2501.22|2517.04|2504.04|2514.22|2501.22|38
1623137790000|2021-06-08 07:36:30|2514.21|2501.21|2513.04|2500.04|2515.52|2502.52|2513.04|2500.04|40
1623137800000|2021-06-08 07:36:40|2513.25|2500.25|2514.08|2501.08|2514.75|2501.75|2511.96|2498.96|39
1623137810000|2021-06-08 07:36:50|2512.71|2499.71|2510.31|2497.31|2513.16|2500.16|2508.68|2495.68|38
1623137820000|2021-06-08 07:37:00|2510.03|2497.03|2513.59|2500.59|2513.59|2500.59|2509.23|2496.23|36
1623137830000|2021-06-08 07:37:10|2513.61|2500.61|2514.22|2501.22|2514.29|2501.29|2512.31|2499.31|36
1623137840000|2021-06-08 07:37:20|2514.15|2501.15|2518.23|2505.23|2518.23|2505.23|2514.13|2501.13|33
1623137850000|2021-06-08 07:37:30|2518.6|2505.6|2516.01|2503.01|2518.71|2505.71|2515.95|2502.95|38
1623137860000|2021-06-08 07:37:40|2515.24|2502.24|2511.34|2498.34|2515.27|2502.27|2511.34|2498.34|31
1623137870000|2021-06-08 07:37:50|2512.47|2499.47|2512.07|2499.07|2513.09|2500.09|2510.95|2497.95|31
1623137880000|2021-06-08 07:38:00|2512.05|2499.05|2514.63|2501.63|2514.81|2501.81|2512.05|2499.05|34
1623137890000|2021-06-08 07:38:10|2515.05|2502.05|2515.75|2502.75|2515.8|2502.8|2513.81|2500.81|36
1623137900000|2021-06-08 07:38:20|2516.64|2503.64|2516.79|2503.79|2517.06|2504.06|2515.63|2502.63|33
1623137910000|2021-06-08 07:38:30|2516.75|2503.75|2516.22|2503.22|2517.48|2504.48|2516.14|2503.14|32
1623137920000|2021-06-08 07:38:40|2516.06|2503.06|2515.28|2502.28|2516.18|2503.18|2514.64|2501.64|37
1623137930000|2021-06-08 07:38:50|2515.14|2502.14|2516.56|2503.56|2516.56|2503.56|2514.68|2501.68|34
1623137940000|2021-06-08 07:39:00|2516.73|2503.73|2518.5|2505.5|2518.56|2505.56|2516.61|2503.61|25
1623137950000|2021-06-08 07:39:10|2518.51|2505.51|2518.06|2505.06|2519.22|2506.22|2517.44|2504.44|31
1623137960000|2021-06-08 07:39:20|2517.98|2504.98|2514.79|2501.79|2517.98|2504.98|2514.54|2501.54|34
1623137970000|2021-06-08 07:39:30|2514.75|2501.75|2515.64|2502.64|2516.11|2503.11|2514.67|2501.67|39
1623137980000|2021-06-08 07:39:40|2515.59|2502.59|2517.65|2504.65|2517.68|2504.68|2515.28|2502.28|36
1623137990000|2021-06-08 07:39:50|2517.67|2504.67|2515.93|2502.93|2518.08|2505.08|2514.9|2501.9|38
1623138000000|2021-06-08 07:40:00|2516.01|2503.01|2518|2505|2518|2505|2515.85|2502.85|33
1623138010000|2021-06-08 07:40:10|2517.92|2504.92|2519.61|2506.61|2519.63|2506.63|2517.54|2504.54|37
1623138020000|2021-06-08 07:40:20|2519.65|2506.65|2517.94|2504.94|2520.48|2507.48|2517.94|2504.94|39
1623138030000|2021-06-08 07:40:30|2517.79|2504.79|2516.03|2503.03|2517.84|2504.84|2516.01|2503.01|36
1623138040000|2021-06-08 07:40:40|2516.02|2503.02|2517.4|2504.4|2517.59|2504.59|2515.69|2502.69|34
1623138050000|2021-06-08 07:40:50|2517.35|2504.35|2519.06|2506.06|2519.58|2506.58|2517.11|2504.11|37
1623138060000|2021-06-08 07:41:00|2519.3|2506.3|2520.27|2507.27|2521.54|2508.54|2518.67|2505.67|34
1623138070000|2021-06-08 07:41:10|2519.79|2506.79|2518.09|2505.09|2520.14|2507.14|2518.09|2505.09|39
1623138080000|2021-06-08 07:41:20|2518.05|2505.05|2518.54|2505.54|2518.96|2505.96|2516.89|2503.89|39
1623138090000|2021-06-08 07:41:30|2518.44|2505.44|2518.92|2505.92|2518.99|2505.99|2518.44|2505.44|35
1623138100000|2021-06-08 07:41:40|2518.96|2505.96|2520.05|2507.05|2520.13|2507.13|2518.92|2505.92|34
1623138110000|2021-06-08 07:41:50|2519.79|2506.79|2518.6|2505.6|2520.3|2507.3|2518.41|2505.41|36
1623138120000|2021-06-08 07:42:00|2518.62|2505.62|2516.59|2503.59|2519|2506|2515.59|2502.59|33
1623138130000|2021-06-08 07:42:10|2516.98|2503.98|2516.31|2503.31|2517.86|2504.86|2516.31|2503.31|37
1623138140000|2021-06-08 07:42:20|2516.43|2503.43|2515.14|2502.14|2516.44|2503.44|2514.53|2501.53|37
1623138150000|2021-06-08 07:42:30|2515.31|2502.31|2515.87|2502.87|2516.84|2503.84|2515.31|2502.31|34
1623138160000|2021-06-08 07:42:40|2515.89|2502.89|2516.03|2503.03|2516.15|2503.15|2515.67|2502.67|32
1623138170000|2021-06-08 07:42:50|2516.29|2503.29|2517.44|2504.44|2517.55|2504.55|2516.04|2503.04|35
1623138180000|2021-06-08 07:43:00|2517.48|2504.48|2519.03|2506.03|2519.03|2506.03|2517.43|2504.43|37
1623138190000|2021-06-08 07:43:10|2518.93|2505.93|2521.57|2508.57|2521.57|2508.57|2518.72|2505.72|35
1623138200000|2021-06-08 07:43:20|2521.24|2508.24|2522.13|2509.13|2523.38|2510.38|2521.11|2508.11|38
1623138210000|2021-06-08 07:43:30|2521.88|2508.88|2519.23|2506.23|2522.25|2509.25|2518.88|2505.88|39
1623138220000|2021-06-08 07:43:40|2519.38|2506.38|2518.6|2505.6|2519.59|2506.59|2515.95|2502.95|39
1623138230000|2021-06-08 07:43:50|2518.28|2505.28|2519.13|2506.13|2519.13|2506.13|2517.89|2504.89|37
1623138240000|2021-06-08 07:44:00|2519.26|2506.26|2520.82|2507.82|2521.86|2508.86|2518.92|2505.92|37
1623138250000|2021-06-08 07:44:10|2520.63|2507.63|2519.51|2506.51|2520.65|2507.65|2519.41|2506.41|37
1623138260000|2021-06-08 07:44:20|2519.41|2506.41|2520.15|2507.15|2520.21|2507.21|2518.86|2505.86|34
1623138270000|2021-06-08 07:44:30|2520.35|2507.35|2521.43|2508.43|2521.5|2508.5|2520.35|2507.35|29
1623138280000|2021-06-08 07:44:40|2522.08|2509.08|2519.9|2506.9|2522.15|2509.15|2519.79|2506.79|38
1623138290000|2021-06-08 07:44:50|2520.47|2507.47|2520.84|2507.84|2521.45|2508.45|2520.14|2507.14|33
1623138300000|2021-06-08 07:45:00|2520.89|2507.89|2523.51|2510.51|2523.51|2510.51|2520.73|2507.73|34
1623138310000|2021-06-08 07:45:10|2523.53|2510.53|2525.48|2512.48|2526.53|2513.53|2523.53|2510.53|38
1623138320000|2021-06-08 07:45:20|2525.29|2512.29|2526.94|2513.94|2527.62|2514.62|2525.29|2512.29|35
1623138330000|2021-06-08 07:45:30|2527.41|2514.41|2526.56|2513.56|2527.82|2514.82|2526.37|2513.37|38
1623138340000|2021-06-08 07:45:40|2526.76|2513.76|2523.08|2510.08|2526.76|2513.76|2522.94|2509.94|34
1623138350000|2021-06-08 07:45:50|2523.22|2510.22|2522.5|2509.5|2523.62|2510.62|2521.58|2508.58|39
1623138360000|2021-06-08 07:46:00|2522.51|2509.51|2521.97|2508.97|2522.51|2509.51|2519.91|2506.91|36
1623138370000|2021-06-08 07:46:10|2521.13|2508.13|2520.39|2507.39|2522.63|2509.63|2520.23|2507.23|35
1623138380000|2021-06-08 07:46:20|2520.33|2507.33|2519.08|2506.08|2520.51|2507.51|2518.91|2505.91|27
1623138390000|2021-06-08 07:46:30|2519.18|2506.18|2518.78|2505.78|2519.37|2506.37|2518.53|2505.53|33
1623138400000|2021-06-08 07:46:40|2518.76|2505.76|2517.86|2504.86|2519.3|2506.3|2517.86|2504.86|27
1623138410000|2021-06-08 07:46:50|2517.85|2504.85|2518.69|2505.69|2518.69|2505.69|2517.8|2504.8|31
1623138420000|2021-06-08 07:47:00|2519.28|2506.28|2519.28|2506.28|2519.53|2506.53|2517.99|2504.99|39
1623138430000|2021-06-08 07:47:10|2519.39|2506.39|2520.66|2507.66|2520.66|2507.66|2519.34|2506.34|30
1623138440000|2021-06-08 07:47:20|2520.62|2507.62|2521.7|2508.7|2523.23|2510.23|2520.39|2507.39|36
1623138450000|2021-06-08 07:47:30|2521.98|2508.98|2522.41|2509.41|2523.24|2510.24|2521.81|2508.81|33
1623138460000|2021-06-08 07:47:40|2522.36|2509.36|2521.22|2508.22|2522.38|2509.38|2520.98|2507.98|36
1623138470000|2021-06-08 07:47:50|2521.26|2508.26|2521.62|2508.62|2521.9|2508.9|2520.71|2507.71|34
1623138480000|2021-06-08 07:48:00|2521.63|2508.63|2519.65|2506.65|2521.63|2508.63|2519.55|2506.55|32
1623138490000|2021-06-08 07:48:10|2519.67|2506.67|2520.64|2507.64|2520.96|2507.96|2518.67|2505.67|35
1623138500000|2021-06-08 07:48:20|2520.92|2507.92|2524.58|2511.58|2524.58|2511.58|2520.59|2507.59|36
1623138510000|2021-06-08 07:48:30|2523.34|2510.34|2523.86|2510.86|2525.34|2512.34|2522.44|2509.44|37
1623138520000|2021-06-08 07:48:40|2523.72|2510.72|2525.17|2512.17|2525.17|2512.17|2523.16|2510.16|39
1623138530000|2021-06-08 07:48:50|2525.15|2512.15|2524.89|2511.89|2526.17|2513.17|2524.62|2511.62|38
1623138540000|2021-06-08 07:49:00|2524.66|2511.66|2524.16|2511.16|2524.67|2511.67|2523.64|2510.64|33
1623138550000|2021-06-08 07:49:10|2524.28|2511.28|2523.51|2510.51|2524.7|2511.7|2523.48|2510.48|32
1623138560000|2021-06-08 07:49:20|2523.64|2510.64|2523.9|2510.9|2524.02|2511.02|2522.92|2509.92|28
1623138570000|2021-06-08 07:49:30|2523.76|2510.76|2524.84|2511.84|2526.4|2513.4|2523.76|2510.76|30
1623138580000|2021-06-08 07:49:40|2524.73|2511.73|2525.07|2512.07|2525.96|2512.96|2524.64|2511.64|35
1623138590000|2021-06-08 07:49:50|2525.46|2512.46|2525.47|2512.47|2525.61|2512.61|2524.94|2511.94|34
1623138600000|2021-06-08 07:50:00|2525.91|2512.91|2527.35|2514.35|2527.54|2514.54|2525.45|2512.45|38
1623138610000|2021-06-08 07:50:10|2527.45|2514.45|2525.76|2512.76|2527.45|2514.45|2525.69|2512.69|32
1623138620000|2021-06-08 07:50:20|2525.61|2512.61|2524.58|2511.58|2525.83|2512.83|2524.58|2511.58|31
1623138630000|2021-06-08 07:50:30|2524.56|2511.56|2523.81|2510.81|2524.71|2511.71|2523.12|2510.12|37
1623138640000|2021-06-08 07:50:40|2523.82|2510.82|2524.07|2511.07|2524.57|2511.57|2523.34|2510.34|32
1623138650000|2021-06-08 07:50:50|2524.06|2511.06|2523.6|2510.6|2524.27|2511.27|2523.42|2510.42|33
1623138660000|2021-06-08 07:51:00|2523.68|2510.68|2521.58|2508.58|2523.68|2510.68|2521.34|2508.34|30
1623138670000|2021-06-08 07:51:10|2522.45|2509.45|2523.15|2510.15|2523.15|2510.15|2521.91|2508.91|34
1623138680000|2021-06-08 07:51:20|2522.99|2509.99|2523.69|2510.69|2523.76|2510.76|2522.99|2509.99|27
1623138690000|2021-06-08 07:51:30|2523.84|2510.84|2524.06|2511.06|2525|2512|2523.84|2510.84|38
1623138700000|2021-06-08 07:51:40|2524.03|2511.03|2523.11|2510.11|2524.21|2511.21|2522.83|2509.83|35
1623138710000|2021-06-08 07:51:50|2523.1|2510.1|2521.45|2508.45|2523.1|2510.1|2521.41|2508.41|29
1623138720000|2021-06-08 07:52:00|2521.5|2508.5|2520.86|2507.86|2521.54|2508.54|2519.48|2506.48|36
1623138730000|2021-06-08 07:52:10|2521.15|2508.15|2522.44|2509.44|2522.82|2509.82|2521.03|2508.03|35
1623138740000|2021-06-08 07:52:20|2522.22|2509.22|2521.77|2508.77|2522.54|2509.54|2521.77|2508.77|27
1623138750000|2021-06-08 07:52:30|2521.59|2508.59|2523.43|2510.43|2523.43|2510.43|2521.26|2508.26|36
1623138760000|2021-06-08 07:52:40|2523.72|2510.72|2520.87|2507.87|2523.8|2510.8|2520.87|2507.87|31
1623138770000|2021-06-08 07:52:50|2520.77|2507.77|2519.48|2506.48|2520.92|2507.92|2519.28|2506.28|30
1623138780000|2021-06-08 07:53:00|2519.46|2506.46|2517.07|2504.07|2519.69|2506.69|2516.92|2503.92|37
1623138790000|2021-06-08 07:53:10|2517.1|2504.1|2516.58|2503.58|2517.1|2504.1|2516.44|2503.44|27
1623138800000|2021-06-08 07:53:20|2516.5|2503.5|2517.27|2504.27|2517.42|2504.42|2515.58|2502.58|30
1623138810000|2021-06-08 07:53:30|2517.02|2504.02|2517.76|2504.76|2517.76|2504.76|2516.44|2503.44|35
1623138820000|2021-06-08 07:53:40|2518.38|2505.38|2518.05|2505.05|2518.87|2505.87|2518.05|2505.05|35
1623138830000|2021-06-08 07:53:50|2517.82|2504.82|2517.65|2504.65|2517.95|2504.95|2517.56|2504.56|23
1623138840000|2021-06-08 07:54:00|2517.66|2504.66|2518.07|2505.07|2519.89|2506.89|2517.66|2504.66|32
1623138850000|2021-06-08 07:54:10|2518.09|2505.09|2518.01|2505.01|2518.66|2505.66|2517.89|2504.89|29
1623138860000|2021-06-08 07:54:20|2517.92|2504.92|2518.96|2505.96|2520.06|2507.06|2517.89|2504.89|34
1623138870000|2021-06-08 07:54:30|2519.19|2506.19|2518.26|2505.26|2519.37|2506.37|2518.22|2505.22|33
1623138880000|2021-06-08 07:54:40|2518.27|2505.27|2518.72|2505.72|2519.07|2506.07|2518.27|2505.27|33
1623138890000|2021-06-08 07:54:50|2518.92|2505.92|2519.09|2506.09|2520.44|2507.44|2518.78|2505.78|34
1623138900000|2021-06-08 07:55:00|2519.14|2506.14|2518.18|2505.18|2519.14|2506.14|2518.18|2505.18|26
1623138910000|2021-06-08 07:55:10|2518.29|2505.29|2518.6|2505.6|2518.73|2505.73|2518.26|2505.26|26
1623138920000|2021-06-08 07:55:20|2518.59|2505.59|2516.8|2503.8|2518.59|2505.59|2516.63|2503.63|32
1623138930000|2021-06-08 07:55:30|2516.83|2503.83|2515.72|2502.72|2516.88|2503.88|2515.65|2502.65|37
1623138940000|2021-06-08 07:55:40|2515.27|2502.27|2516.04|2503.04|2516.04|2503.04|2514.44|2501.44|26
1623138950000|2021-06-08 07:55:50|2516.02|2503.02|2515.71|2502.71|2516.52|2503.52|2515.7|2502.7|35
1623138960000|2021-06-08 07:56:00|2515.7|2502.7|2515.16|2502.16|2515.7|2502.7|2514.71|2501.71|30
1623138970000|2021-06-08 07:56:10|2514.97|2501.97|2516.72|2503.72|2516.91|2503.91|2514.84|2501.84|35
1623138980000|2021-06-08 07:56:20|2516.83|2503.83|2516.52|2503.52|2516.83|2503.83|2516.12|2503.12|29
1623138990000|2021-06-08 07:56:30|2516.73|2503.73|2516.43|2503.43|2516.92|2503.92|2516.43|2503.43|30
1623139000000|2021-06-08 07:56:40|2516.52|2503.52|2515.55|2502.55|2516.54|2503.54|2514.65|2501.65|31
1623139010000|2021-06-08 07:56:50|2514.85|2501.85|2516.29|2503.29|2516.29|2503.29|2514.16|2501.16|37
1623139020000|2021-06-08 07:57:00|2516.25|2503.25|2514.34|2501.34|2516.33|2503.33|2514.34|2501.34|32
1623139030000|2021-06-08 07:57:10|2514.33|2501.33|2514.53|2501.53|2514.8|2501.8|2514.15|2501.15|32
1623139040000|2021-06-08 07:57:20|2514.43|2501.43|2513.26|2500.26|2514.61|2501.61|2511.75|2498.75|38
1623139050000|2021-06-08 07:57:30|2513.09|2500.09|2510.68|2497.68|2513.09|2500.09|2510.45|2497.45|39
1623139060000|2021-06-08 07:57:40|2511.02|2498.02|2510.62|2497.62|2511.34|2498.34|2510.59|2497.59|37
1623139070000|2021-06-08 07:57:50|2510.64|2497.64|2512.15|2499.15|2512.15|2499.15|2510.41|2497.41|35
1623139080000|2021-06-08 07:58:00|2512.17|2499.17|2512.74|2499.74|2512.83|2499.83|2512.06|2499.06|31
1623139090000|2021-06-08 07:58:10|2512.75|2499.75|2511.92|2498.92|2513.51|2500.51|2511.83|2498.83|39
1623139100000|2021-06-08 07:58:20|2511.86|2498.86|2513.03|2500.03|2513.27|2500.27|2511.8|2498.8|32
1623139110000|2021-06-08 07:58:30|2512.86|2499.86|2514.75|2501.75|2514.75|2501.75|2512.86|2499.86|34
1623139120000|2021-06-08 07:58:40|2514.74|2501.74|2515.82|2502.82|2515.83|2502.83|2514.74|2501.74|32
1623139130000|2021-06-08 07:58:50|2515.83|2502.83|2515.67|2502.67|2515.84|2502.84|2515.47|2502.47|28
1623139140000|2021-06-08 07:59:00|2515.74|2502.74|2517.96|2504.96|2518.39|2505.39|2515.62|2502.62|35
1623139150000|2021-06-08 07:59:10|2517.47|2504.47|2519.01|2506.01|2519.1|2506.1|2517.23|2504.23|38
1623139160000|2021-06-08 07:59:20|2519.08|2506.08|2521.8|2508.8|2521.93|2508.93|2518.39|2505.39|33
1623139170000|2021-06-08 07:59:30|2521.19|2508.19|2521.47|2508.47|2523.07|2510.07|2521.19|2508.19|37
1623139180000|2021-06-08 07:59:40|2521.55|2508.55|2521.61|2508.61|2522.33|2509.33|2521.44|2508.44|29
1623139190000|2021-06-08 07:59:50|2522.62|2509.62|2522.5|2509.5|2522.62|2509.62|2521.74|2508.74|35
1623139200000|2021-06-08 08:00:00|2522.51|2509.51|2525.78|2512.78|2526.14|2513.14|2522.51|2509.51|37
1623139210000|2021-06-08 08:00:10|2525.66|2512.66|2526.01|2513.01|2526.01|2513.01|2524.58|2511.58|37
1623139220000|2021-06-08 08:00:20|2525.96|2512.96|2526.77|2513.77|2527.11|2514.11|2525.95|2512.95|36
1623139230000|2021-06-08 08:00:30|2526.79|2513.79|2526.3|2513.3|2526.99|2513.99|2526.26|2513.26|32
1623139240000|2021-06-08 08:00:40|2526.2|2513.2|2526.45|2513.45|2526.76|2513.76|2526.05|2513.05|24
1623139250000|2021-06-08 08:00:50|2526.49|2513.49|2526.59|2513.59|2526.99|2513.99|2526.29|2513.29|35
1623139260000|2021-06-08 08:01:00|2526.8|2513.8|2531.01|2518.01|2531.08|2518.08|2526.8|2513.8|39
1623139270000|2021-06-08 08:01:10|2531.04|2518.04|2529.72|2516.72|2531.57|2518.57|2529.64|2516.64|38
1623139280000|2021-06-08 08:01:20|2529.9|2516.9|2530.53|2517.53|2530.66|2517.66|2529.87|2516.87|33
1623139290000|2021-06-08 08:01:30|2530.52|2517.52|2530.61|2517.61|2531.42|2518.42|2529.89|2516.89|38
1623139300000|2021-06-08 08:01:40|2530.5|2517.5|2529.22|2516.22|2530.65|2517.65|2529.22|2516.22|38
1623139310000|2021-06-08 08:01:50|2529.04|2516.04|2529.51|2516.51|2529.51|2516.51|2525.76|2512.76|40
1623139320000|2021-06-08 08:02:00|2529.73|2516.73|2528.85|2515.85|2529.93|2516.93|2526.35|2513.35|40
1623139330000|2021-06-08 08:02:10|2528.89|2515.89|2525.35|2512.35|2528.96|2515.96|2525.35|2512.35|37
1623139340000|2021-06-08 08:02:20|2525.36|2512.36|2527.77|2514.77|2527.77|2514.77|2523.96|2510.96|39
1623139350000|2021-06-08 08:02:30|2527.75|2514.75|2525.23|2512.23|2527.75|2514.75|2525.23|2512.23|38
1623139360000|2021-06-08 08:02:40|2525.17|2512.17|2526.45|2513.45|2527.53|2514.53|2524.63|2511.63|36
1623139370000|2021-06-08 08:02:50|2526.67|2513.67|2529.89|2516.89|2529.98|2516.98|2526.67|2513.67|38
1623139380000|2021-06-08 08:03:00|2529.57|2516.57|2530.65|2517.65|2530.65|2517.65|2528.45|2515.45|37
1623139390000|2021-06-08 08:03:10|2530.71|2517.71|2535.32|2522.32|2535.32|2522.32|2530.2|2517.2|39
1623139400000|2021-06-08 08:03:20|2535.46|2522.46|2533.81|2520.81|2535.59|2522.59|2533.81|2520.81|39
1623139410000|2021-06-08 08:03:30|2534.03|2521.03|2538.94|2525.94|2538.94|2525.94|2533.07|2520.07|38
1623139420000|2021-06-08 08:03:40|2538.51|2525.51|2537.69|2524.69|2538.51|2525.51|2537.28|2524.28|39
1623139430000|2021-06-08 08:03:50|2537.64|2524.64|2536.5|2523.5|2537.81|2524.81|2536.37|2523.37|38
1623139440000|2021-06-08 08:04:00|2536.47|2523.47|2535.93|2522.93|2537.13|2524.13|2535.15|2522.15|39
1623139450000|2021-06-08 08:04:10|2535.96|2522.96|2538.84|2525.84|2539.24|2526.24|2535.96|2522.96|32
1623139460000|2021-06-08 08:04:20|2539.52|2526.52|2541.32|2528.32|2543.37|2530.37|2539.47|2526.47|36
1623139470000|2021-06-08 08:04:30|2541.12|2528.12|2543.16|2530.16|2543.18|2530.18|2540.2|2527.2|40
1623139480000|2021-06-08 08:04:40|2543.25|2530.25|2541.26|2528.26|2543.32|2530.32|2540.11|2527.11|37
1623139490000|2021-06-08 08:04:50|2541.69|2528.69|2543.79|2530.79|2543.79|2530.79|2541.28|2528.28|39
1623139500000|2021-06-08 08:05:00|2543.74|2530.74|2541.02|2528.02|2544.24|2531.24|2539.69|2526.69|40
1623139510000|2021-06-08 08:05:10|2540.74|2527.74|2542.82|2529.82|2542.82|2529.82|2538.57|2525.57|35
1623139520000|2021-06-08 08:05:20|2542.81|2529.81|2544.84|2531.84|2546.52|2533.52|2542.81|2529.81|40
1623139530000|2021-06-08 08:05:30|2544.62|2531.62|2545.4|2532.4|2546.17|2533.17|2543.38|2530.38|38
1623139540000|2021-06-08 08:05:40|2545.94|2532.94|2546.03|2533.03|2546.58|2533.58|2545.01|2532.01|32
1623139550000|2021-06-08 08:05:50|2545.76|2532.76|2548.2|2535.2|2549.54|2536.54|2545.69|2532.69|37
1623139560000|2021-06-08 08:06:00|2548.6|2535.6|2549.41|2536.41|2553.06|2540.06|2548.56|2535.56|38
1623139570000|2021-06-08 08:06:10|2549.33|2536.33|2548.51|2535.51|2549.69|2536.69|2546.2|2533.2|37
1623139580000|2021-06-08 08:06:20|2548.54|2535.54|2550.52|2537.52|2550.8|2537.8|2547.94|2534.94|39
1623139590000|2021-06-08 08:06:30|2550.22|2537.22|2549.38|2536.38|2550.27|2537.27|2547.1|2534.1|39
1623139600000|2021-06-08 08:06:40|2549.26|2536.26|2549.76|2536.76|2550.21|2537.21|2547.9|2534.9|36
1623139610000|2021-06-08 08:06:50|2550.02|2537.02|2551.88|2538.88|2553.27|2540.27|2550.02|2537.02|38
1623139620000|2021-06-08 08:07:00|2551.76|2538.76|2549.05|2536.05|2551.76|2538.76|2548.78|2535.78|38
1623139630000|2021-06-08 08:07:10|2549.24|2536.24|2550.35|2537.35|2550.9|2537.9|2548.49|2535.49|39
1623139640000|2021-06-08 08:07:20|2550.49|2537.49|2549.15|2536.15|2550.49|2537.49|2549.08|2536.08|36
1623139650000|2021-06-08 08:07:30|2548.65|2535.65|2548.88|2535.88|2550.87|2537.87|2547.72|2534.72|39
1623139660000|2021-06-08 08:07:40|2549.04|2536.04|2546.83|2533.83|2549.31|2536.31|2546.83|2533.83|40
1623139670000|2021-06-08 08:07:50|2546.98|2533.98|2546.25|2533.25|2546.98|2533.98|2545.15|2532.15|38
1623139680000|2021-06-08 08:08:00|2546.3|2533.3|2545.57|2532.57|2547.16|2534.16|2545.33|2532.33|34
1623139690000|2021-06-08 08:08:10|2545.55|2532.55|2544.14|2531.14|2545.55|2532.55|2543.39|2530.39|39
1623139700000|2021-06-08 08:08:20|2544.42|2531.42|2545.89|2532.89|2546.61|2533.61|2544.42|2531.42|39
1623139710000|2021-06-08 08:08:30|2544.91|2531.91|2545.9|2532.9|2545.97|2532.97|2544.4|2531.4|39
1623139720000|2021-06-08 08:08:40|2545.93|2532.93|2544.56|2531.56|2546.61|2533.61|2543.82|2530.82|35
1623139730000|2021-06-08 08:08:50|2544.52|2531.52|2544.53|2531.53|2545.89|2532.89|2543.87|2530.87|40
1623139740000|2021-06-08 08:09:00|2544.2|2531.2|2545.07|2532.07|2545.21|2532.21|2544.09|2531.09|39
1623139750000|2021-06-08 08:09:10|2545.35|2532.35|2546.84|2533.84|2546.95|2533.95|2545.35|2532.35|37
1623139760000|2021-06-08 08:09:20|2547.02|2534.02|2547.57|2534.57|2548.34|2535.34|2546.86|2533.86|39
1623139770000|2021-06-08 08:09:30|2547.78|2534.78|2545.85|2532.85|2548.47|2535.47|2545.77|2532.77|39
1623139780000|2021-06-08 08:09:40|2545.86|2532.86|2546.46|2533.46|2547.46|2534.46|2545.66|2532.66|37
1623139790000|2021-06-08 08:09:50|2546.39|2533.39|2545.48|2532.48|2546.94|2533.94|2545.24|2532.24|38
1623139800000|2021-06-08 08:10:00|2545.49|2532.49|2545.91|2532.91|2545.91|2532.91|2544.67|2531.67|35
1623139810000|2021-06-08 08:10:10|2545.63|2532.63|2543.53|2530.53|2546.19|2533.19|2543.11|2530.11|36
1623139820000|2021-06-08 08:10:20|2543.31|2530.31|2540.51|2527.51|2543.37|2530.37|2540.51|2527.51|36
1623139830000|2021-06-08 08:10:30|2539.97|2526.97|2539.04|2526.04|2541.1|2528.1|2538.38|2525.38|36
1623139840000|2021-06-08 08:10:40|2539.13|2526.13|2543.03|2530.03|2543.03|2530.03|2539.13|2526.13|34
1623139850000|2021-06-08 08:10:50|2542.82|2529.82|2542.07|2529.07|2543.74|2530.74|2542|2529|34
1623139860000|2021-06-08 08:11:00|2541.63|2528.63|2541.51|2528.51|2542.07|2529.07|2541.22|2528.22|36
1623139870000|2021-06-08 08:11:10|2541.6|2528.6|2540.21|2527.21|2542.18|2529.18|2539.61|2526.61|40
1623139880000|2021-06-08 08:11:20|2539.63|2526.63|2541.96|2528.96|2541.96|2528.96|2537.68|2524.68|38
1623139890000|2021-06-08 08:11:30|2542.2|2529.2|2541.5|2528.5|2542.51|2529.51|2540.91|2527.91|34
1623139900000|2021-06-08 08:11:40|2541.56|2528.56|2540.98|2527.98|2541.84|2528.84|2540.56|2527.56|37
1623139910000|2021-06-08 08:11:50|2541.08|2528.08|2541.3|2528.3|2541.46|2528.46|2541|2528|33
1623139920000|2021-06-08 08:12:00|2541.28|2528.28|2540.33|2527.33|2541.34|2528.34|2539.92|2526.92|36
1623139930000|2021-06-08 08:12:10|2541.05|2528.05|2540.37|2527.37|2542.78|2529.78|2540.3|2527.3|37
1623139940000|2021-06-08 08:12:20|2540.39|2527.39|2540.42|2527.42|2540.86|2527.86|2539.77|2526.77|37
1623139950000|2021-06-08 08:12:30|2540.43|2527.43|2540.3|2527.3|2541.17|2528.17|2539.91|2526.91|35
1623139960000|2021-06-08 08:12:40|2540.14|2527.14|2541.35|2528.35|2541.35|2528.35|2539.84|2526.84|37
1623139970000|2021-06-08 08:12:50|2541.39|2528.39|2540.42|2527.42|2541.73|2528.73|2540.42|2527.42|33
1623139980000|2021-06-08 08:13:00|2540.4|2527.4|2541.33|2528.33|2541.33|2528.33|2540.21|2527.21|36
1623139990000|2021-06-08 08:13:10|2541.5|2528.5|2542.11|2529.11|2542.4|2529.4|2541.3|2528.3|33
1623140000000|2021-06-08 08:13:20|2542.1|2529.1|2542.32|2529.32|2542.32|2529.32|2540.99|2527.99|37
1623140010000|2021-06-08 08:13:30|2542.41|2529.41|2544.02|2531.02|2544.02|2531.02|2541.93|2528.93|25
1623140020000|2021-06-08 08:13:40|2544.3|2531.3|2543.48|2530.48|2544.94|2531.94|2543.31|2530.31|38
1623140030000|2021-06-08 08:13:50|2543.53|2530.53|2546.5|2533.5|2546.54|2533.54|2543.53|2530.53|35
1623140040000|2021-06-08 08:14:00|2546.46|2533.46|2549.3|2536.3|2549.92|2536.92|2546.46|2533.46|36
1623140050000|2021-06-08 08:14:10|2549.37|2536.37|2547.57|2534.57|2549.7|2536.7|2547.33|2534.33|39
1623140060000|2021-06-08 08:14:20|2547.36|2534.36|2549.12|2536.12|2549.84|2536.84|2547.05|2534.05|36
1623140070000|2021-06-08 08:14:30|2549.21|2536.21|2548.44|2535.44|2549.25|2536.25|2547.52|2534.52|32
1623140080000|2021-06-08 08:14:40|2548.16|2535.16|2547.75|2534.75|2548.28|2535.28|2546.92|2533.92|35
1623140090000|2021-06-08 08:14:50|2548.08|2535.08|2548.66|2535.66|2549.63|2536.63|2547.92|2534.92|37
1623140100000|2021-06-08 08:15:00|2548.65|2535.65|2547.43|2534.43|2548.98|2535.98|2547.3|2534.3|38
1623140110000|2021-06-08 08:15:10|2547.48|2534.48|2544.3|2531.3|2547.52|2534.52|2544.22|2531.22|38
1623140120000|2021-06-08 08:15:20|2544.37|2531.37|2542.54|2529.54|2544.38|2531.38|2542.5|2529.5|39
1623140130000|2021-06-08 08:15:30|2542.57|2529.57|2544.77|2531.77|2544.77|2531.77|2542.21|2529.21|39
1623140140000|2021-06-08 08:15:40|2544.76|2531.76|2543.28|2530.28|2544.76|2531.76|2543.18|2530.18|34
1623140150000|2021-06-08 08:15:50|2543.32|2530.32|2543.51|2530.51|2544.25|2531.25|2542.55|2529.55|40
1623140160000|2021-06-08 08:16:00|2543.36|2530.36|2542.12|2529.12|2543.6|2530.6|2541.65|2528.65|37
1623140170000|2021-06-08 08:16:10|2541.88|2528.88|2541.75|2528.75|2541.88|2528.88|2541.15|2528.15|28
1623140180000|2021-06-08 08:16:20|2541.87|2528.87|2542.23|2529.23|2542.69|2529.69|2541.75|2528.75|39
1623140190000|2021-06-08 08:16:30|2542.37|2529.37|2540.88|2527.88|2542.37|2529.37|2540.43|2527.43|38
1623140200000|2021-06-08 08:16:40|2540.78|2527.78|2540.78|2527.78|2540.93|2527.93|2539.51|2526.51|32
1623140210000|2021-06-08 08:16:50|2541.11|2528.11|2542.46|2529.46|2542.63|2529.63|2540.84|2527.84|36
1623140220000|2021-06-08 08:17:00|2542.45|2529.45|2541.69|2528.69|2542.86|2529.86|2541.21|2528.21|38
1623140230000|2021-06-08 08:17:10|2541.51|2528.51|2541.81|2528.81|2542.6|2529.6|2541.03|2528.03|33
1623140240000|2021-06-08 08:17:20|2541.64|2528.64|2543.66|2530.66|2543.66|2530.66|2541.03|2528.03|34
1623140250000|2021-06-08 08:17:30|2543.76|2530.76|2543.75|2530.75|2545.04|2532.04|2543.36|2530.36|35
1623140260000|2021-06-08 08:17:40|2543.17|2530.17|2542.61|2529.61|2543.96|2530.96|2542.4|2529.4|32
1623140270000|2021-06-08 08:17:50|2542.52|2529.52|2542.72|2529.72|2542.86|2529.86|2542.07|2529.07|33
1623140280000|2021-06-08 08:18:00|2542.7|2529.7|2544.07|2531.07|2544.22|2531.22|2542.61|2529.61|32
1623140290000|2021-06-08 08:18:10|2544.19|2531.19|2543.95|2530.95|2544.54|2531.54|2543.77|2530.77|35
1623140300000|2021-06-08 08:18:20|2543.84|2530.84|2545.18|2532.18|2545.37|2532.37|2543.84|2530.84|36
1623140310000|2021-06-08 08:18:30|2545.01|2532.01|2544.06|2531.06|2546.09|2533.09|2543.75|2530.75|26
1623140320000|2021-06-08 08:18:40|2544.32|2531.32|2543.95|2530.95|2544.35|2531.35|2543|2530|29
1623140330000|2021-06-08 08:18:50|2543.75|2530.75|2545.33|2532.33|2545.58|2532.58|2543.75|2530.75|35
1623140340000|2021-06-08 08:19:00|2545.35|2532.35|2545.63|2532.63|2545.81|2532.81|2544.53|2531.53|37
1623140350000|2021-06-08 08:19:10|2545.55|2532.55|2545.23|2532.23|2545.92|2532.92|2544.81|2531.81|33
1623140360000|2021-06-08 08:19:20|2545.04|2532.04|2545.32|2532.32|2545.53|2532.53|2544.36|2531.36|31
1623140370000|2021-06-08 08:19:30|2545.28|2532.28|2546.99|2533.99|2547.42|2534.42|2545.2|2532.2|32
1623140380000|2021-06-08 08:19:40|2547.32|2534.32|2549.95|2536.95|2550.21|2537.21|2547.32|2534.32|34
1623140390000|2021-06-08 08:19:50|2550.08|2537.08|2550.14|2537.14|2550.55|2537.55|2549.15|2536.15|39
1623140400000|2021-06-08 08:20:00|2550.04|2537.04|2548.93|2535.93|2550.26|2537.26|2548.34|2535.34|38
1623140410000|2021-06-08 08:20:10|2548.58|2535.58|2550.8|2537.8|2552.34|2539.34|2548.55|2535.55|39
1623140420000|2021-06-08 08:20:20|2550.71|2537.71|2551.15|2538.15|2552.35|2539.35|2550.71|2537.71|40
1623140430000|2021-06-08 08:20:30|2551.22|2538.22|2553.67|2540.67|2553.93|2540.93|2551.22|2538.22|35
1623140440000|2021-06-08 08:20:40|2553.69|2540.69|2554.26|2541.26|2555.38|2542.38|2553.13|2540.13|33
1623140450000|2021-06-08 08:20:50|2554.25|2541.25|2554.3|2541.3|2554.69|2541.69|2553.49|2540.49|35
1623140460000|2021-06-08 08:21:00|2554.31|2541.31|2554.3|2541.3|2554.83|2541.83|2553.76|2540.76|31
1623140470000|2021-06-08 08:21:10|2554.27|2541.27|2554.48|2541.48|2554.48|2541.48|2553.89|2540.89|24
1623140480000|2021-06-08 08:21:20|2554.63|2541.63|2554.57|2541.57|2554.63|2541.63|2553.89|2540.89|32
1623140490000|2021-06-08 08:21:30|2554.41|2541.41|2554.02|2541.02|2554.52|2541.52|2553.94|2540.94|35
1623140500000|2021-06-08 08:21:40|2554.13|2541.13|2553.79|2540.79|2554.48|2541.48|2553.78|2540.78|34
1623140510000|2021-06-08 08:21:50|2553.78|2540.78|2554.37|2541.37|2554.7|2541.7|2553.78|2540.78|32
1623140520000|2021-06-08 08:22:00|2554.5|2541.5|2553.8|2540.8|2554.55|2541.55|2553.67|2540.67|33
1623140530000|2021-06-08 08:22:10|2553.75|2540.75|2552.06|2539.06|2554.42|2541.42|2551.63|2538.63|34
1623140540000|2021-06-08 08:22:20|2552.08|2539.08|2549.61|2536.61|2552.15|2539.15|2549.61|2536.61|37
1623140550000|2021-06-08 08:22:30|2550.29|2537.29|2551.55|2538.55|2551.55|2538.55|2549.52|2536.52|38
1623140560000|2021-06-08 08:22:40|2551.65|2538.65|2550.59|2537.59|2551.65|2538.65|2549.87|2536.87|37
1623140570000|2021-06-08 08:22:50|2550.62|2537.62|2550.06|2537.06|2550.62|2537.62|2550.03|2537.03|38
1623140580000|2021-06-08 08:23:00|2549.96|2536.96|2552.43|2539.43|2552.54|2539.54|2548.41|2535.41|40
1623140590000|2021-06-08 08:23:10|2551.98|2538.98|2551.52|2538.52|2552.12|2539.12|2551.32|2538.32|34
1623140600000|2021-06-08 08:23:20|2551.37|2538.37|2551.45|2538.45|2551.85|2538.85|2550.97|2537.97|30
1623140610000|2021-06-08 08:23:30|2551.84|2538.84|2553.77|2540.77|2555.71|2542.71|2551.68|2538.68|35
1623140620000|2021-06-08 08:23:40|2554.22|2541.22|2554.54|2541.54|2555|2542|2552.82|2539.82|35
1623140630000|2021-06-08 08:23:50|2554.77|2541.77|2552.4|2539.4|2554.77|2541.77|2552.4|2539.4|32
1623140640000|2021-06-08 08:24:00|2552.56|2539.56|2552.62|2539.62|2553.18|2540.18|2551.72|2538.72|37
1623140650000|2021-06-08 08:24:10|2552.64|2539.64|2551.49|2538.49|2553.23|2540.23|2551.48|2538.48|36
1623140660000|2021-06-08 08:24:20|2551.57|2538.57|2551.32|2538.32|2552.23|2539.23|2550.8|2537.8|36
1623140670000|2021-06-08 08:24:30|2551.31|2538.31|2551.55|2538.55|2551.55|2538.55|2550.25|2537.25|38
1623140680000|2021-06-08 08:24:40|2551.8|2538.8|2551.71|2538.71|2552.87|2539.87|2551.71|2538.71|38
1623140690000|2021-06-08 08:24:50|2551.74|2538.74|2553.93|2540.93|2553.93|2540.93|2551.61|2538.61|33
1623140700000|2021-06-08 08:25:00|2553.92|2540.92|2554.78|2541.78|2555.39|2542.39|2553.88|2540.88|37
1623140710000|2021-06-08 08:25:10|2554.77|2541.77|2554.04|2541.04|2554.95|2541.95|2553.39|2540.39|35
1623140720000|2021-06-08 08:25:20|2553.95|2540.95|2553.59|2540.59|2554.21|2541.21|2553.15|2540.15|37
1623140730000|2021-06-08 08:25:30|2553.58|2540.58|2553.09|2540.09|2554.82|2541.82|2553.02|2540.02|36
1623140740000|2021-06-08 08:25:40|2553.06|2540.06|2551.08|2538.08|2553.14|2540.14|2551.08|2538.08|37
1623140750000|2021-06-08 08:25:50|2551.11|2538.11|2551.69|2538.69|2552.68|2539.68|2551.09|2538.09|38
1623140760000|2021-06-08 08:26:00|2551.46|2538.46|2551.92|2538.92|2551.92|2538.92|2549.87|2536.87|31
1623140770000|2021-06-08 08:26:10|2552.59|2539.59|2553.12|2540.12|2553.12|2540.12|2552.02|2539.02|32
1623140780000|2021-06-08 08:26:20|2553|2540|2552.91|2539.91|2553.38|2540.38|2552.38|2539.38|35
1623140790000|2021-06-08 08:26:30|2552.88|2539.88|2552.72|2539.72|2552.88|2539.88|2552.37|2539.37|32
1623140800000|2021-06-08 08:26:40|2552.57|2539.57|2553.36|2540.36|2553.96|2540.96|2552.57|2539.57|28
1623140810000|2021-06-08 08:26:50|2553.44|2540.44|2553.24|2540.24|2554.37|2541.37|2552.72|2539.72|37
1623140820000|2021-06-08 08:27:00|2553.2|2540.2|2557.31|2544.31|2557.31|2544.31|2553.07|2540.07|37
1623140830000|2021-06-08 08:27:10|2557.49|2544.49|2555.83|2542.83|2557.49|2544.49|2555.22|2542.22|36
1623140840000|2021-06-08 08:27:20|2555.82|2542.82|2556.04|2543.04|2556.33|2543.33|2555|2542|35
1623140850000|2021-06-08 08:27:30|2556.01|2543.01|2556.68|2543.68|2556.68|2543.68|2554.36|2541.36|38
1623140860000|2021-06-08 08:27:40|2556.87|2543.87|2555.58|2542.58|2556.87|2543.87|2554.88|2541.88|35
1623140870000|2021-06-08 08:27:50|2555.63|2542.63|2556.7|2543.7|2557.26|2544.26|2555.13|2542.13|40
1623140880000|2021-06-08 08:28:00|2556.6|2543.6|2556.53|2543.53|2556.76|2543.76|2555.69|2542.69|37
1623140890000|2021-06-08 08:28:10|2556.41|2543.41|2556.53|2543.53|2557.36|2544.36|2556.22|2543.22|33
1623140900000|2021-06-08 08:28:20|2556.5|2543.5|2559.35|2546.35|2559.77|2546.77|2555.77|2542.77|38
1623140910000|2021-06-08 08:28:30|2559.31|2546.31|2557.6|2544.6|2559.7|2546.7|2557.58|2544.58|35
1623140920000|2021-06-08 08:28:40|2557.63|2544.63|2559.11|2546.11|2559.4|2546.4|2557.59|2544.59|30
1623140930000|2021-06-08 08:28:50|2559.09|2546.09|2558.75|2545.75|2559.13|2546.13|2558.24|2545.24|35
1623140940000|2021-06-08 08:29:00|2558.79|2545.79|2562.97|2549.97|2562.97|2549.97|2558.21|2545.21|37
1623140950000|2021-06-08 08:29:10|2562.92|2549.92|2563.81|2550.81|2565.19|2552.19|2561.48|2548.48|37
1623140960000|2021-06-08 08:29:20|2563.82|2550.82|2561.11|2548.11|2563.87|2550.87|2560.65|2547.65|40
1623140970000|2021-06-08 08:29:30|2560.57|2547.57|2561.13|2548.13|2561.17|2548.17|2559.87|2546.87|36
1623140980000|2021-06-08 08:29:40|2560.97|2547.97|2559.38|2546.38|2560.98|2547.98|2559.21|2546.21|38
1623140990000|2021-06-08 08:29:50|2559.53|2546.53|2560.01|2547.01|2560.4|2547.4|2559.32|2546.32|38
1623141000000|2021-06-08 08:30:00|2560.07|2547.07|2561.45|2548.45|2562.49|2549.49|2559.95|2546.95|37
1623141010000|2021-06-08 08:30:10|2561.44|2548.44|2559.16|2546.16|2561.44|2548.44|2558.86|2545.86|36
1623141020000|2021-06-08 08:30:20|2559.13|2546.13|2557.71|2544.71|2559.18|2546.18|2556.32|2543.32|35
1623141030000|2021-06-08 08:30:30|2557.6|2544.6|2555.87|2542.87|2557.7|2544.7|2555.87|2542.87|36
1623141040000|2021-06-08 08:30:40|2555.85|2542.85|2555.21|2542.21|2555.85|2542.85|2554.23|2541.23|35
1623141050000|2021-06-08 08:30:50|2555.18|2542.18|2554.74|2541.74|2556.33|2543.33|2554.18|2541.18|31
1623141060000|2021-06-08 08:31:00|2554.64|2541.64|2554.8|2541.8|2556.03|2543.03|2554.57|2541.57|35
1623141070000|2021-06-08 08:31:10|2554.9|2541.9|2555.69|2542.69|2556.27|2543.27|2553.49|2540.49|37
1623141080000|2021-06-08 08:31:20|2555.6|2542.6|2555.32|2542.32|2555.78|2542.78|2554.06|2541.06|37
1623141090000|2021-06-08 08:31:30|2555.04|2542.04|2555.8|2542.8|2555.82|2542.82|2554.79|2541.79|29
1623141100000|2021-06-08 08:31:40|2555.64|2542.64|2554.85|2541.85|2555.95|2542.95|2554.82|2541.82|32
1623141110000|2021-06-08 08:31:50|2554.84|2541.84|2556.3|2543.3|2557.27|2544.27|2554.84|2541.84|37
1623141120000|2021-06-08 08:32:00|2556.08|2543.08|2554.33|2541.33|2556.08|2543.08|2553.99|2540.99|37
1623141130000|2021-06-08 08:32:10|2554.38|2541.38|2552.5|2539.5|2554.38|2541.38|2552.33|2539.33|36
1623141140000|2021-06-08 08:32:20|2553.06|2540.06|2552.65|2539.65|2553.2|2540.2|2552.38|2539.38|34
1623141150000|2021-06-08 08:32:30|2552.66|2539.66|2551.52|2538.52|2553.21|2540.21|2551.5|2538.5|35
1623141160000|2021-06-08 08:32:40|2551.55|2538.55|2552.07|2539.07|2553.51|2540.51|2551.55|2538.55|35
1623141170000|2021-06-08 08:32:50|2552.26|2539.26|2552.15|2539.15|2552.58|2539.58|2551.38|2538.38|36
1623141180000|2021-06-08 08:33:00|2552.06|2539.06|2553.61|2540.61|2553.61|2540.61|2551.51|2538.51|33
1623141190000|2021-06-08 08:33:10|2553.6|2540.6|2552.34|2539.34|2554.08|2541.08|2552.34|2539.34|36
1623141200000|2021-06-08 08:33:20|2552.01|2539.01|2551.86|2538.86|2552.22|2539.22|2551.5|2538.5|30
1623141210000|2021-06-08 08:33:30|2551.81|2538.81|2551.57|2538.57|2552.13|2539.13|2551.04|2538.04|34
1623141220000|2021-06-08 08:33:40|2551.76|2538.76|2551.51|2538.51|2552.28|2539.28|2551.5|2538.5|35
1623141230000|2021-06-08 08:33:50|2551.52|2538.52|2550.82|2537.82|2551.52|2538.52|2550.4|2537.4|35
1623141240000|2021-06-08 08:34:00|2550.96|2537.96|2551.69|2538.69|2552.08|2539.08|2550.81|2537.81|29
1623141250000|2021-06-08 08:34:10|2551.76|2538.76|2553.2|2540.2|2553.74|2540.74|2551.76|2538.76|32
1623141260000|2021-06-08 08:34:20|2553.06|2540.06|2552.23|2539.23|2553.5|2540.5|2552.11|2539.11|35
1623141270000|2021-06-08 08:34:30|2552.11|2539.11|2552.16|2539.16|2552.36|2539.36|2552.09|2539.09|18
1623141280000|2021-06-08 08:34:40|2552.18|2539.18|2551.51|2538.51|2552.86|2539.86|2551.46|2538.46|23
1623141290000|2021-06-08 08:34:50|2551.52|2538.52|2551.2|2538.2|2551.52|2538.52|2551.08|2538.08|24
1623141300000|2021-06-08 08:35:00|2551.23|2538.23|2550.5|2537.5|2551.29|2538.29|2550.46|2537.46|25
1623141310000|2021-06-08 08:35:10|2550.51|2537.51|2548.89|2535.89|2550.51|2537.51|2548.89|2535.89|22
1623141320000|2021-06-08 08:35:20|2548.4|2535.4|2548.54|2535.54|2549.9|2536.9|2547.58|2534.58|39
1623141330000|2021-06-08 08:35:30|2548.59|2535.59|2548.07|2535.07|2548.9|2535.9|2548.07|2535.07|36
1623141340000|2021-06-08 08:35:40|2548.06|2535.06|2552.04|2539.04|2552.04|2539.04|2547.75|2534.75|36
1623141350000|2021-06-08 08:35:50|2551.93|2538.93|2549.21|2536.21|2552.26|2539.26|2549.21|2536.21|34
1623141360000|2021-06-08 08:36:00|2549.55|2536.55|2549.13|2536.13|2549.6|2536.6|2548.16|2535.16|37
1623141370000|2021-06-08 08:36:10|2549.4|2536.4|2549.37|2536.37|2549.93|2536.93|2548.97|2535.97|36
1623141380000|2021-06-08 08:36:20|2549.27|2536.27|2549.07|2536.07|2549.58|2536.58|2548.41|2535.41|33
1623141390000|2021-06-08 08:36:30|2549|2536|2550.94|2537.94|2551.17|2538.17|2548.88|2535.88|32
1623141400000|2021-06-08 08:36:40|2550.93|2537.93|2550.22|2537.22|2551.14|2538.14|2549.94|2536.94|31
1623141410000|2021-06-08 08:36:50|2550.14|2537.14|2550.58|2537.58|2550.59|2537.59|2549.92|2536.92|34
1623141420000|2021-06-08 08:37:00|2550.59|2537.59|2549.18|2536.18|2550.67|2537.67|2549.18|2536.18|33
1623141430000|2021-06-08 08:37:10|2549.22|2536.22|2548.58|2535.58|2549.22|2536.22|2548.36|2535.36|30
1623141440000|2021-06-08 08:37:20|2548.3|2535.3|2548.34|2535.34|2548.94|2535.94|2547.7|2534.7|37
1623141450000|2021-06-08 08:37:30|2548.4|2535.4|2550.74|2537.74|2550.81|2537.81|2546.8|2533.8|39
1623141460000|2021-06-08 08:37:40|2550.66|2537.66|2550.98|2537.98|2550.98|2537.98|2549.35|2536.35|38
1623141470000|2021-06-08 08:37:50|2550.75|2537.75|2552.26|2539.26|2552.44|2539.44|2550.55|2537.55|37
1623141480000|2021-06-08 08:38:00|2552.28|2539.28|2552.54|2539.54|2552.54|2539.54|2550.38|2537.38|35
1623141490000|2021-06-08 08:38:10|2552.39|2539.39|2549.02|2536.02|2552.39|2539.39|2548.97|2535.97|37
1623141500000|2021-06-08 08:38:20|2549.08|2536.08|2548.87|2535.87|2549.2|2536.2|2548.32|2535.32|35
1623141510000|2021-06-08 08:38:30|2548.76|2535.76|2548.69|2535.69|2549.52|2536.52|2548.47|2535.47|33
1623141520000|2021-06-08 08:38:40|2548.63|2535.63|2549.03|2536.03|2549.24|2536.24|2548.58|2535.58|34
1623141530000|2021-06-08 08:38:50|2549.23|2536.23|2547.92|2534.92|2549.23|2536.23|2547.92|2534.92|29
1623141540000|2021-06-08 08:39:00|2547.8|2534.8|2547.52|2534.52|2548.22|2535.22|2546.8|2533.8|32
1623141550000|2021-06-08 08:39:10|2547.48|2534.48|2545.85|2532.85|2547.63|2534.63|2545.47|2532.47|33
1623141560000|2021-06-08 08:39:20|2545.84|2532.84|2547.29|2534.29|2547.46|2534.46|2545.84|2532.84|34
1623141570000|2021-06-08 08:39:30|2547.35|2534.35|2549.16|2536.16|2549.19|2536.19|2546.48|2533.48|33
1623141580000|2021-06-08 08:39:40|2549.22|2536.22|2548.06|2535.06|2549.22|2536.22|2548.05|2535.05|35
1623141590000|2021-06-08 08:39:50|2547.71|2534.71|2548.89|2535.89|2548.98|2535.98|2547.61|2534.61|32
1623141600000|2021-06-08 08:40:00|2548.91|2535.91|2550.89|2537.89|2551.72|2538.72|2548.73|2535.73|35
1623141610000|2021-06-08 08:40:10|2550.73|2537.73|2550.08|2537.08|2551.36|2538.36|2549.81|2536.81|35
1623141620000|2021-06-08 08:40:20|2550.15|2537.15|2546.96|2533.96|2550.15|2537.15|2546.87|2533.87|38
1623141630000|2021-06-08 08:40:30|2547.09|2534.09|2547.12|2534.12|2547.68|2534.68|2546.8|2533.8|39
1623141640000|2021-06-08 08:40:40|2547.13|2534.13|2546.69|2533.69|2547.13|2534.13|2545.98|2532.98|37
1623141650000|2021-06-08 08:40:50|2546.62|2533.62|2547.9|2534.9|2548.49|2535.49|2546.62|2533.62|31
1623141660000|2021-06-08 08:41:00|2548.01|2535.01|2548.24|2535.24|2548.81|2535.81|2547.88|2534.88|33
1623141670000|2021-06-08 08:41:10|2548.57|2535.57|2548.49|2535.49|2549.54|2536.54|2548.38|2535.38|33
1623141680000|2021-06-08 08:41:20|2548.47|2535.47|2547.1|2534.1|2548.53|2535.53|2547.1|2534.1|31
1623141690000|2021-06-08 08:41:30|2547.2|2534.2|2547.65|2534.65|2548.16|2535.16|2547.11|2534.11|35
1623141700000|2021-06-08 08:41:40|2547.66|2534.66|2547.33|2534.33|2548.06|2535.06|2547.27|2534.27|35
1623141710000|2021-06-08 08:41:50|2547.29|2534.29|2547.93|2534.93|2547.94|2534.94|2546.74|2533.74|33
1623141720000|2021-06-08 08:42:00|2548.41|2535.41|2547.79|2534.79|2548.5|2535.5|2547.04|2534.04|38
1623141730000|2021-06-08 08:42:10|2547.72|2534.72|2548.72|2535.72|2549.02|2536.02|2547.54|2534.54|24
1623141740000|2021-06-08 08:42:20|2548.83|2535.83|2548.59|2535.59|2549.14|2536.14|2547.69|2534.69|39
1623141750000|2021-06-08 08:42:30|2548.61|2535.61|2549.2|2536.2|2549.2|2536.2|2548.32|2535.32|32
1623141760000|2021-06-08 08:42:40|2548.96|2535.96|2551.5|2538.5|2551.5|2538.5|2548.96|2535.96|37
1623141770000|2021-06-08 08:42:50|2551.45|2538.45|2548.67|2535.67|2551.45|2538.45|2548.21|2535.21|34
1623141780000|2021-06-08 08:43:00|2548.54|2535.54|2549.65|2536.65|2549.65|2536.65|2548.41|2535.41|31
1623141790000|2021-06-08 08:43:10|2549.47|2536.47|2548.93|2535.93|2549.73|2536.73|2548.93|2535.93|30
1623141800000|2021-06-08 08:43:20|2548.85|2535.85|2547.78|2534.78|2548.85|2535.85|2547.78|2534.78|23
1623141810000|2021-06-08 08:43:30|2547.9|2534.9|2547.09|2534.09|2548.15|2535.15|2547.09|2534.09|32
1623141820000|2021-06-08 08:43:40|2547.06|2534.06|2546.77|2533.77|2547.62|2534.62|2546.77|2533.77|31
1623141830000|2021-06-08 08:43:50|2546.76|2533.76|2546|2533|2546.76|2533.76|2545.42|2532.42|36
1623141840000|2021-06-08 08:44:00|2545.67|2532.67|2544.32|2531.32|2546.1|2533.1|2542.42|2529.42|36
1623141850000|2021-06-08 08:44:10|2544.46|2531.46|2545.4|2532.4|2545.49|2532.49|2543.76|2530.76|37
1623141860000|2021-06-08 08:44:20|2545.43|2532.43|2546.51|2533.51|2546.51|2533.51|2545.43|2532.43|38
1623141870000|2021-06-08 08:44:30|2546.62|2533.62|2547.12|2534.12|2547.19|2534.19|2545.25|2532.25|35
1623141880000|2021-06-08 08:44:40|2547.44|2534.44|2548.69|2535.69|2549|2536|2546.48|2533.48|39
1623141890000|2021-06-08 08:44:50|2548.67|2535.67|2548.73|2535.73|2548.73|2535.73|2547.32|2534.32|31
1623141900000|2021-06-08 08:45:00|2548.74|2535.74|2547.7|2534.7|2548.74|2535.74|2547.57|2534.57|38
1623141910000|2021-06-08 08:45:10|2547.81|2534.81|2550.04|2537.04|2550.04|2537.04|2547.67|2534.67|35
1623141920000|2021-06-08 08:45:20|2549.87|2536.87|2550.09|2537.09|2550.76|2537.76|2549.48|2536.48|26
1623141930000|2021-06-08 08:45:30|2549.63|2536.63|2551|2538|2551|2538|2549.42|2536.42|32
1623141940000|2021-06-08 08:45:40|2550.98|2537.98|2552.44|2539.44|2552.52|2539.52|2550.82|2537.82|35
1623141950000|2021-06-08 08:45:50|2552.42|2539.42|2554.23|2541.23|2554.23|2541.23|2552.31|2539.31|34
1623141960000|2021-06-08 08:46:00|2553.89|2540.89|2554.58|2541.58|2555.48|2542.48|2553.75|2540.75|37
1623141970000|2021-06-08 08:46:10|2554.59|2541.59|2552.59|2539.59|2554.71|2541.71|2552.46|2539.46|39
1623141980000|2021-06-08 08:46:20|2552.24|2539.24|2552.89|2539.89|2552.89|2539.89|2552.03|2539.03|31
1623141990000|2021-06-08 08:46:30|2552.66|2539.66|2550.72|2537.72|2552.66|2539.66|2549.84|2536.84|36
1623142000000|2021-06-08 08:46:40|2550.78|2537.78|2550.1|2537.1|2550.78|2537.78|2549.19|2536.19|34
1623142010000|2021-06-08 08:46:50|2550.02|2537.02|2547.66|2534.66|2550.03|2537.03|2547.62|2534.62|33
1623142020000|2021-06-08 08:47:00|2547.68|2534.68|2544.4|2531.4|2547.68|2534.68|2543.46|2530.46|39
1623142030000|2021-06-08 08:47:10|2544.66|2531.66|2543.93|2530.93|2545.01|2532.01|2543.54|2530.54|38
1623142040000|2021-06-08 08:47:20|2543.98|2530.98|2544|2531|2544.07|2531.07|2543.49|2530.49|38
1623142050000|2021-06-08 08:47:30|2543.84|2530.84|2544.76|2531.76|2545.32|2532.32|2543.2|2530.2|37
1623142060000|2021-06-08 08:47:40|2544.72|2531.72|2544.59|2531.59|2544.72|2531.72|2544.16|2531.16|37
1623142070000|2021-06-08 08:47:50|2544.43|2531.43|2544.18|2531.18|2545.89|2532.89|2544.1|2531.1|34
1623142080000|2021-06-08 08:48:00|2544.15|2531.15|2544.45|2531.45|2544.65|2531.65|2543.99|2530.99|33
1623142090000|2021-06-08 08:48:10|2544.4|2531.4|2546.53|2533.53|2546.61|2533.61|2544.4|2531.4|33
1623142100000|2021-06-08 08:48:20|2546.52|2533.52|2545.49|2532.49|2546.6|2533.6|2545.11|2532.11|35
1623142110000|2021-06-08 08:48:30|2545.42|2532.42|2545.85|2532.85|2545.88|2532.88|2544.23|2531.23|32
1623142120000|2021-06-08 08:48:40|2545.88|2532.88|2545.66|2532.66|2545.88|2532.88|2545.44|2532.44|31
1623142130000|2021-06-08 08:48:50|2545.7|2532.7|2545.09|2532.09|2545.86|2532.86|2545.09|2532.09|32
1623142140000|2021-06-08 08:49:00|2544.89|2531.89|2544.24|2531.24|2546.11|2533.11|2544.24|2531.24|31
1623142150000|2021-06-08 08:49:10|2543.87|2530.87|2545.72|2532.72|2545.72|2532.72|2543.84|2530.84|38
1623142160000|2021-06-08 08:49:20|2545.86|2532.86|2547.51|2534.51|2547.51|2534.51|2545.86|2532.86|36
1623142170000|2021-06-08 08:49:30|2547.56|2534.56|2545.37|2532.37|2547.64|2534.64|2544.7|2531.7|38
1623142180000|2021-06-08 08:49:40|2545.36|2532.36|2545.62|2532.62|2545.7|2532.7|2545.01|2532.01|26
1623142190000|2021-06-08 08:49:50|2545.68|2532.68|2544.75|2531.75|2545.82|2532.82|2544.75|2531.75|27
1623142200000|2021-06-08 08:50:00|2544.74|2531.74|2545.47|2532.47|2545.94|2532.94|2544.74|2531.74|25
1623142210000|2021-06-08 08:50:10|2545.62|2532.62|2544.92|2531.92|2545.62|2532.62|2544.72|2531.72|30
1623142220000|2021-06-08 08:50:20|2544.94|2531.94|2544.67|2531.67|2544.94|2531.94|2544.13|2531.13|31
1623142230000|2021-06-08 08:50:30|2544.74|2531.74|2543.31|2530.31|2544.78|2531.78|2543.27|2530.27|34
1623142240000|2021-06-08 08:50:40|2543.3|2530.3|2542.51|2529.51|2543.3|2530.3|2542.31|2529.31|33
1623142250000|2021-06-08 08:50:50|2542.5|2529.5|2542.35|2529.35|2542.65|2529.65|2542.3|2529.3|30
1623142260000|2021-06-08 08:51:00|2542.33|2529.33|2540.94|2527.94|2542.42|2529.42|2539.52|2526.52|38
1623142270000|2021-06-08 08:51:10|2540.86|2527.86|2540.89|2527.89|2541.07|2528.07|2540.36|2527.36|37
1623142280000|2021-06-08 08:51:20|2540.86|2527.86|2542.4|2529.4|2542.64|2529.64|2540.86|2527.86|36
1623142290000|2021-06-08 08:51:30|2542.45|2529.45|2541.49|2528.49|2542.45|2529.45|2540.92|2527.92|36
1623142300000|2021-06-08 08:51:40|2541.5|2528.5|2541.9|2528.9|2542.6|2529.6|2541.28|2528.28|39
1623142310000|2021-06-08 08:51:50|2542.01|2529.01|2541.44|2528.44|2542.59|2529.59|2541.18|2528.18|35
1623142320000|2021-06-08 08:52:00|2541.5|2528.5|2538.49|2525.49|2542.28|2529.28|2538.38|2525.38|37
1623142330000|2021-06-08 08:52:10|2538.3|2525.3|2537.96|2524.96|2538.58|2525.58|2537.53|2524.53|38
1623142340000|2021-06-08 08:52:20|2538.02|2525.02|2537.06|2524.06|2538.04|2525.04|2535.22|2522.22|37
1623142350000|2021-06-08 08:52:30|2537.15|2524.15|2538.19|2525.19|2538.19|2525.19|2536.64|2523.64|37
1623142360000|2021-06-08 08:52:40|2538.35|2525.35|2537.52|2524.52|2538.75|2525.75|2537.37|2524.37|35
1623142370000|2021-06-08 08:52:50|2537.44|2524.44|2538.99|2525.99|2539.22|2526.22|2537.38|2524.38|35
1623142380000|2021-06-08 08:53:00|2539.02|2526.02|2539.44|2526.44|2539.64|2526.64|2538.62|2525.62|36
1623142390000|2021-06-08 08:53:10|2539.38|2526.38|2539.13|2526.13|2539.68|2526.68|2538.53|2525.53|33
1623142400000|2021-06-08 08:53:20|2538.43|2525.43|2540.66|2527.66|2541.03|2528.03|2538.43|2525.43|38
1623142410000|2021-06-08 08:53:30|2540.83|2527.83|2540.69|2527.69|2541.14|2528.14|2540.22|2527.22|36
1623142420000|2021-06-08 08:53:40|2540.87|2527.87|2538.64|2525.64|2540.92|2527.92|2538.28|2525.28|37
1623142430000|2021-06-08 08:53:50|2538.73|2525.73|2538.71|2525.71|2539.35|2526.35|2538.63|2525.63|37
1623142440000|2021-06-08 08:54:00|2538.66|2525.66|2538.32|2525.32|2540.11|2527.11|2538.32|2525.32|37
1623142450000|2021-06-08 08:54:10|2538.27|2525.27|2539.59|2526.59|2540.15|2527.15|2537.55|2524.55|26
1623142460000|2021-06-08 08:54:20|2539.6|2526.6|2539.91|2526.91|2540.23|2527.23|2539.58|2526.58|27
1623142470000|2021-06-08 08:54:30|2539.69|2526.69|2539.52|2526.52|2540.21|2527.21|2539.17|2526.17|31
1623142480000|2021-06-08 08:54:40|2539.55|2526.55|2540.76|2527.76|2540.76|2527.76|2539.03|2526.03|31
1623142490000|2021-06-08 08:54:50|2541.11|2528.11|2542.37|2529.37|2542.37|2529.37|2540.68|2527.68|25
1623142500000|2021-06-08 08:55:00|2542.43|2529.43|2542.64|2529.64|2542.67|2529.67|2541.76|2528.76|28
1623142510000|2021-06-08 08:55:10|2542.6|2529.6|2543.27|2530.27|2543.79|2530.79|2542.4|2529.4|30
1623142520000|2021-06-08 08:55:20|2543.23|2530.23|2544|2531|2544.09|2531.09|2543.16|2530.16|27
1623142530000|2021-06-08 08:55:30|2544.07|2531.07|2544.33|2531.33|2544.51|2531.51|2543.75|2530.75|35
1623142540000|2021-06-08 08:55:40|2544.31|2531.31|2545.21|2532.21|2545.23|2532.23|2544.21|2531.21|26
1623142550000|2021-06-08 08:55:50|2545.25|2532.25|2543.34|2530.34|2545.28|2532.28|2543.07|2530.07|35
1623142560000|2021-06-08 08:56:00|2543.11|2530.11|2541.28|2528.28|2543.24|2530.24|2541.13|2528.13|34
1623142570000|2021-06-08 08:56:10|2540.91|2527.91|2539.49|2526.49|2541.32|2528.32|2539.49|2526.49|36
1623142580000|2021-06-08 08:56:20|2539.57|2526.57|2538.94|2525.94|2539.77|2526.77|2538.34|2525.34|27
1623142590000|2021-06-08 08:56:30|2538.87|2525.87|2538.44|2525.44|2539.18|2526.18|2538.42|2525.42|30
1623142600000|2021-06-08 08:56:40|2538.5|2525.5|2537.97|2524.97|2538.76|2525.76|2537.28|2524.28|34
1623142610000|2021-06-08 08:56:50|2537.81|2524.81|2539.19|2526.19|2539.19|2526.19|2537.37|2524.37|27
1623142620000|2021-06-08 08:57:00|2539.07|2526.07|2538.27|2525.27|2539.2|2526.2|2537.17|2524.17|35
1623142630000|2021-06-08 08:57:10|2538.28|2525.28|2539.15|2526.15|2539.59|2526.59|2538.28|2525.28|29
1623142640000|2021-06-08 08:57:20|2539.46|2526.46|2538.48|2525.48|2540.39|2527.39|2538.46|2525.46|39
1623142650000|2021-06-08 08:57:30|2538.45|2525.45|2538.43|2525.43|2538.67|2525.67|2538.02|2525.02|34
1623142660000|2021-06-08 08:57:40|2538.37|2525.37|2539.12|2526.12|2539.2|2526.2|2538.09|2525.09|36
1623142670000|2021-06-08 08:57:50|2539.07|2526.07|2540.07|2527.07|2540.34|2527.34|2538.93|2525.93|28
1623142680000|2021-06-08 08:58:00|2539.98|2526.98|2538.67|2525.67|2539.98|2526.98|2537.85|2524.85|32
1623142690000|2021-06-08 08:58:10|2538.64|2525.64|2537.08|2524.08|2538.64|2525.64|2536.41|2523.41|30
1623142700000|2021-06-08 08:58:20|2537.27|2524.27|2536.64|2523.64|2537.74|2524.74|2536.64|2523.64|38
1623142710000|2021-06-08 08:58:30|2536.78|2523.78|2536.74|2523.74|2537.25|2524.25|2535.11|2522.11|38
1623142720000|2021-06-08 08:58:40|2536.73|2523.73|2535.28|2522.28|2536.84|2523.84|2535.19|2522.19|34
1623142730000|2021-06-08 08:58:50|2534.89|2521.89|2535.23|2522.23|2535.74|2522.74|2534.89|2521.89|34
1623142740000|2021-06-08 08:59:00|2535.21|2522.21|2536.24|2523.24|2536.33|2523.33|2535.21|2522.21|33
1623142750000|2021-06-08 08:59:10|2536.34|2523.34|2535.04|2522.04|2536.43|2523.43|2535.04|2522.04|29
1623142760000|2021-06-08 08:59:20|2534.98|2521.98|2533.48|2520.48|2534.98|2521.98|2533.14|2520.14|34
1623142770000|2021-06-08 08:59:30|2533.2|2520.2|2529.5|2516.5|2533.2|2520.2|2528.65|2515.65|38
1623142780000|2021-06-08 08:59:40|2529.32|2516.32|2526.4|2513.4|2529.48|2516.48|2526.22|2513.22|38
1623142790000|2021-06-08 08:59:50|2526.45|2513.45|2528.83|2515.83|2528.93|2515.93|2526.32|2513.32|36
1623142800000|2021-06-08 09:00:00|2528.78|2515.78|2529.72|2516.72|2530.45|2517.45|2528.04|2515.04|39
1623142810000|2021-06-08 09:00:10|2530.03|2517.03|2530.62|2517.62|2531.15|2518.15|2529.9|2516.9|38
1623142820000|2021-06-08 09:00:20|2530.5|2517.5|2529.91|2516.91|2531.63|2518.63|2529.91|2516.91|38
1623142830000|2021-06-08 09:00:30|2529.6|2516.6|2529.56|2516.56|2530.7|2517.7|2529.56|2516.56|39
1623142840000|2021-06-08 09:00:40|2529.11|2516.11|2526.72|2513.72|2529.2|2516.2|2526.72|2513.72|36
1623142850000|2021-06-08 09:00:50|2526.76|2513.76|2525.59|2512.59|2526.91|2513.91|2525.15|2512.15|37
1623142860000|2021-06-08 09:01:00|2525.61|2512.61|2523.92|2510.92|2525.61|2512.61|2523.92|2510.92|37
1623142870000|2021-06-08 09:01:10|2523.93|2510.93|2524.74|2511.74|2525.3|2512.3|2523.03|2510.03|38
1623142880000|2021-06-08 09:01:20|2524.66|2511.66|2522.03|2509.03|2525.6|2512.6|2522.03|2509.03|38
1623142890000|2021-06-08 09:01:30|2520.99|2507.99|2520.19|2507.19|2520.99|2507.99|2518.86|2505.86|39
1623142900000|2021-06-08 09:01:40|2520.31|2507.31|2519.1|2506.1|2520.31|2507.31|2516.84|2503.84|39
1623142910000|2021-06-08 09:01:50|2519.33|2506.33|2517.96|2504.96|2519.75|2506.75|2517.96|2504.96|39
1623142920000|2021-06-08 09:02:00|2518.04|2505.04|2518.57|2505.57|2519.46|2506.46|2514.83|2501.83|33
1623142930000|2021-06-08 09:02:10|2519.09|2506.09|2517.62|2504.62|2519.15|2506.15|2516.99|2503.99|35
1623142940000|2021-06-08 09:02:20|2517.34|2504.34|2517.24|2504.24|2517.92|2504.92|2517.24|2504.24|36
1623142950000|2021-06-08 09:02:30|2517.49|2504.49|2516.85|2503.85|2517.85|2504.85|2516.03|2503.03|30
1623142960000|2021-06-08 09:02:40|2517.05|2504.05|2519.47|2506.47|2519.64|2506.64|2517.05|2504.05|33
1623142970000|2021-06-08 09:02:50|2519.51|2506.51|2520.58|2507.58|2520.58|2507.58|2519.33|2506.33|30
1623142980000|2021-06-08 09:03:00|2520.26|2507.26|2521.08|2508.08|2521.37|2508.37|2520.26|2507.26|32
1623142990000|2021-06-08 09:03:10|2521.29|2508.29|2520.86|2507.86|2521.94|2508.94|2519.47|2506.47|38
1623143000000|2021-06-08 09:03:20|2520.72|2507.72|2522.26|2509.26|2522.28|2509.28|2520.72|2507.72|32
1623143010000|2021-06-08 09:03:30|2522.14|2509.14|2517.3|2504.3|2523.43|2510.43|2517.13|2504.13|39
1623143020000|2021-06-08 09:03:40|2517.29|2504.29|2516.26|2503.26|2517.64|2504.64|2516.26|2503.26|37
1623143030000|2021-06-08 09:03:50|2516.23|2503.23|2516.58|2503.58|2516.68|2503.68|2515.52|2502.52|36
1623143040000|2021-06-08 09:04:00|2516.49|2503.49|2519.1|2506.1|2519.45|2506.45|2516.23|2503.23|35
1623143050000|2021-06-08 09:04:10|2519.02|2506.02|2518.95|2505.95|2520.29|2507.29|2518.85|2505.85|33
1623143060000|2021-06-08 09:04:20|2518.99|2505.99|2517.66|2504.66|2519.12|2506.12|2517.5|2504.5|34
1623143070000|2021-06-08 09:04:30|2517.67|2504.67|2517.95|2504.95|2517.95|2504.95|2516.18|2503.18|39
1623143080000|2021-06-08 09:04:40|2518.14|2505.14|2517.47|2504.47|2518.28|2505.28|2517.24|2504.24|33
1623143090000|2021-06-08 09:04:50|2517.36|2504.36|2517|2504|2517.45|2504.45|2516.94|2503.94|29
1623143100000|2021-06-08 09:05:00|2517.16|2504.16|2517.11|2504.11|2518.27|2505.27|2516.84|2503.84|31
1623143110000|2021-06-08 09:05:10|2516.98|2503.98|2517.14|2504.14|2517.39|2504.39|2516.95|2503.95|23
1623143120000|2021-06-08 09:05:20|2517.08|2504.08|2517.41|2504.41|2517.8|2504.8|2517.08|2504.08|34
1623143130000|2021-06-08 09:05:30|2517.32|2504.32|2517.32|2504.32|2517.67|2504.67|2516.86|2503.86|33
1623143140000|2021-06-08 09:05:40|2517.33|2504.33|2518.93|2505.93|2518.97|2505.97|2517.15|2504.15|35
1623143150000|2021-06-08 09:05:50|2518.85|2505.85|2518.91|2505.91|2519.09|2506.09|2517.46|2504.46|32
1623143160000|2021-06-08 09:06:00|2518.87|2505.87|2518.06|2505.06|2519.5|2506.5|2517.87|2504.87|31
1623143170000|2021-06-08 09:06:10|2517.83|2504.83|2518.25|2505.25|2518.31|2505.31|2516.97|2503.97|19
1623143180000|2021-06-08 09:06:20|2518.26|2505.26|2517.12|2504.12|2518.28|2505.28|2516.41|2503.41|32
1623143190000|2021-06-08 09:06:30|2517.27|2504.27|2518.33|2505.33|2518.33|2505.33|2517.05|2504.05|29
1623143200000|2021-06-08 09:06:40|2518.41|2505.41|2518.48|2505.48|2518.5|2505.5|2518.23|2505.23|29
1623143210000|2021-06-08 09:06:50|2518.34|2505.34|2515.39|2502.39|2518.34|2505.34|2515.39|2502.39|27
1623143220000|2021-06-08 09:07:00|2515.82|2502.82|2516.88|2503.88|2516.9|2503.9|2515.82|2502.82|24
1623143230000|2021-06-08 09:07:10|2516.89|2503.89|2515.78|2502.78|2517.26|2504.26|2515.78|2502.78|31
1623143240000|2021-06-08 09:07:20|2515.9|2502.9|2514.96|2501.96|2516.06|2503.06|2514.96|2501.96|30
1623143250000|2021-06-08 09:07:30|2514.83|2501.83|2516.26|2503.26|2516.36|2503.36|2514.83|2501.83|34
1623143260000|2021-06-08 09:07:40|2516.22|2503.22|2516.62|2503.62|2516.85|2503.85|2515.35|2502.35|35
1623143270000|2021-06-08 09:07:50|2516.5|2503.5|2513.49|2500.49|2516.5|2503.5|2512.31|2499.31|36
1623143280000|2021-06-08 09:08:00|2513.57|2500.57|2513.01|2500.01|2514.02|2501.02|2513|2500|34
1623143290000|2021-06-08 09:08:10|2513.02|2500.02|2511.4|2498.4|2513.09|2500.09|2508.62|2495.62|35
1623143300000|2021-06-08 09:08:20|2511.41|2498.41|2513.56|2500.56|2513.68|2500.68|2511.05|2498.05|29
1623143310000|2021-06-08 09:08:30|2513.6|2500.6|2513.86|2500.86|2514.24|2501.24|2513.45|2500.45|31
1623143320000|2021-06-08 09:08:40|2514.08|2501.08|2514.52|2501.52|2514.74|2501.74|2514|2501|33
1623143330000|2021-06-08 09:08:50|2514.58|2501.58|2515.24|2502.24|2515.79|2502.79|2514.46|2501.46|36
1623143340000|2021-06-08 09:09:00|2515.25|2502.25|2518.57|2505.57|2518.66|2505.66|2515.25|2502.25|29
1623143350000|2021-06-08 09:09:10|2518.7|2505.7|2516.47|2503.47|2518.7|2505.7|2516.31|2503.31|36
1623143360000|2021-06-08 09:09:20|2516.44|2503.44|2516.61|2503.61|2516.84|2503.84|2515.15|2502.15|34
1623143370000|2021-06-08 09:09:30|2516.57|2503.57|2514.8|2501.8|2516.82|2503.82|2514.06|2501.06|35
1623143380000|2021-06-08 09:09:40|2515.01|2502.01|2515.45|2502.45|2515.61|2502.61|2515|2502|26
1623143390000|2021-06-08 09:09:50|2515.58|2502.58|2514.05|2501.05|2515.58|2502.58|2513.65|2500.65|34
1623143400000|2021-06-08 09:10:00|2514.25|2501.25|2516.72|2503.72|2516.96|2503.96|2513.97|2500.97|32
1623143410000|2021-06-08 09:10:10|2517.02|2504.02|2516.59|2503.59|2518.24|2505.24|2516.59|2503.59|32
1623143420000|2021-06-08 09:10:20|2516.67|2503.67|2518.39|2505.39|2518.75|2505.75|2516.67|2503.67|34
1623143430000|2021-06-08 09:10:30|2518.4|2505.4|2518.47|2505.47|2519.34|2506.34|2518.14|2505.14|29
1623143440000|2021-06-08 09:10:40|2518.45|2505.45|2518.26|2505.26|2518.52|2505.52|2515.91|2502.91|35
1623143450000|2021-06-08 09:10:50|2518.44|2505.44|2515.16|2502.16|2518.48|2505.48|2514.95|2501.95|38
1623143460000|2021-06-08 09:11:00|2515.32|2502.32|2510.64|2497.64|2515.32|2502.32|2510.64|2497.64|39
1623143470000|2021-06-08 09:11:10|2510.82|2497.82|2505.24|2492.24|2510.82|2497.82|2505.24|2492.24|40
1623143480000|2021-06-08 09:11:20|2505.22|2492.22|2509.21|2496.21|2509.33|2496.33|2505.14|2492.14|39
1623143490000|2021-06-08 09:11:30|2510.04|2497.04|2508.93|2495.93|2512.56|2499.56|2508.8|2495.8|38
1623143500000|2021-06-08 09:11:40|2509.03|2496.03|2507.9|2494.9|2509.62|2496.62|2507.88|2494.88|36
1623143510000|2021-06-08 09:11:50|2507.95|2494.95|2508.59|2495.59|2510.07|2497.07|2507.95|2494.95|38
1623143520000|2021-06-08 09:12:00|2508.61|2495.61|2507.22|2494.22|2508.64|2495.64|2505.79|2492.79|38
1623143530000|2021-06-08 09:12:10|2507.33|2494.33|2507.95|2494.95|2507.95|2494.95|2506.31|2493.31|35
1623143540000|2021-06-08 09:12:20|2507.99|2494.99|2510.25|2497.25|2511.2|2498.2|2507.95|2494.95|35
1623143550000|2021-06-08 09:12:30|2510.15|2497.15|2510.2|2497.2|2510.42|2497.42|2508.4|2495.4|36
1623143560000|2021-06-08 09:12:40|2510.15|2497.15|2509.33|2496.33|2510.41|2497.41|2507.93|2494.93|38
1623143570000|2021-06-08 09:12:50|2509.44|2496.44|2512.43|2499.43|2512.53|2499.53|2509.42|2496.42|36
1623143580000|2021-06-08 09:13:00|2512.45|2499.45|2512.34|2499.34|2514.6|2501.6|2512.28|2499.28|37
1623143590000|2021-06-08 09:13:10|2512.22|2499.22|2511.63|2498.63|2513.25|2500.25|2511.29|2498.29|36
1623143600000|2021-06-08 09:13:20|2511.85|2498.85|2512.31|2499.31|2512.81|2499.81|2511.35|2498.35|36
1623143610000|2021-06-08 09:13:30|2512.38|2499.38|2514.63|2501.63|2514.63|2501.63|2512.23|2499.23|35
1623143620000|2021-06-08 09:13:40|2514.35|2501.35|2514.2|2501.2|2516.11|2503.11|2513.63|2500.63|37
1623143630000|2021-06-08 09:13:50|2513.97|2500.97|2514.21|2501.21|2514.21|2501.21|2512.93|2499.93|35
1623143640000|2021-06-08 09:14:00|2514.23|2501.23|2515.89|2502.89|2515.89|2502.89|2513.71|2500.71|29
1623143650000|2021-06-08 09:14:10|2516.11|2503.11|2515.08|2502.08|2516.49|2503.49|2514.96|2501.96|34
1623143660000|2021-06-08 09:14:20|2514.97|2501.97|2515.88|2502.88|2516.12|2503.12|2514.71|2501.71|22
1623143670000|2021-06-08 09:14:30|2516.18|2503.18|2516.95|2503.95|2517.7|2504.7|2516.03|2503.03|33
1623143680000|2021-06-08 09:14:40|2516.76|2503.76|2516.37|2503.37|2517.66|2504.66|2516.37|2503.37|30
1623143690000|2021-06-08 09:14:50|2516.36|2503.36|2518.25|2505.25|2518.39|2505.39|2515.65|2502.65|33
1623143700000|2021-06-08 09:15:00|2518.03|2505.03|2518.5|2505.5|2518.88|2505.88|2517.11|2504.11|35
1623143710000|2021-06-08 09:15:10|2518.09|2505.09|2518.66|2505.66|2518.89|2505.89|2517.76|2504.76|33
1623143720000|2021-06-08 09:15:20|2518.86|2505.86|2521.46|2508.46|2521.46|2508.46|2518.51|2505.51|34
1623143730000|2021-06-08 09:15:30|2521.63|2508.63|2522.37|2509.37|2522.68|2509.68|2521.16|2508.16|40
1623143740000|2021-06-08 09:15:40|2522.39|2509.39|2523.06|2510.06|2523.54|2510.54|2522.22|2509.22|36
1623143750000|2021-06-08 09:15:50|2523.07|2510.07|2521.68|2508.68|2523.45|2510.45|2521.66|2508.66|38
1623143760000|2021-06-08 09:16:00|2521.82|2508.82|2523.83|2510.83|2523.83|2510.83|2521.43|2508.43|37
1623143770000|2021-06-08 09:16:10|2523.91|2510.91|2522.67|2509.67|2524.31|2511.31|2522.51|2509.51|36
1623143780000|2021-06-08 09:16:20|2522.73|2509.73|2522.51|2509.51|2522.79|2509.79|2522.08|2509.08|35
1623143790000|2021-06-08 09:16:30|2522.42|2509.42|2522.25|2509.25|2523.08|2510.08|2522.11|2509.11|36
1623143800000|2021-06-08 09:16:40|2522.24|2509.24|2520.31|2507.31|2522.31|2509.31|2520.3|2507.3|36
1623143810000|2021-06-08 09:16:50|2520.32|2507.32|2519.9|2506.9|2520.32|2507.32|2519.11|2506.11|34
1623143820000|2021-06-08 09:17:00|2519.68|2506.68|2519.54|2506.54|2519.87|2506.87|2519.54|2506.54|23
1623143830000|2021-06-08 09:17:10|2519.53|2506.53|2515.33|2502.33|2519.53|2506.53|2515.06|2502.06|38
1623143840000|2021-06-08 09:17:20|2515.74|2502.74|2516.55|2503.55|2517.78|2504.78|2515.72|2502.72|34
1623143850000|2021-06-08 09:17:30|2516.24|2503.24|2515.35|2502.35|2516.39|2503.39|2514.84|2501.84|36
1623143860000|2021-06-08 09:17:40|2515.12|2502.12|2514.57|2501.57|2517.29|2504.29|2512.58|2499.58|38
1623143870000|2021-06-08 09:17:50|2514.62|2501.62|2512.91|2499.91|2514.62|2501.62|2512.89|2499.89|33
1623143880000|2021-06-08 09:18:00|2512.93|2499.93|2516.02|2503.02|2516.59|2503.59|2512.86|2499.86|36
1623143890000|2021-06-08 09:18:10|2515.88|2502.88|2518.62|2505.62|2519.37|2506.37|2515.64|2502.64|37
1623143900000|2021-06-08 09:18:20|2518.53|2505.53|2516.18|2503.18|2518.91|2505.91|2516.18|2503.18|37
1623143910000|2021-06-08 09:18:30|2516.15|2503.15|2513.8|2500.8|2516.15|2503.15|2513.8|2500.8|35
1623143920000|2021-06-08 09:18:40|2513.95|2500.95|2515.89|2502.89|2516.02|2503.02|2513.94|2500.94|33
1623143930000|2021-06-08 09:18:50|2515.37|2502.37|2514.69|2501.69|2515.37|2502.37|2514.36|2501.36|39
1623143940000|2021-06-08 09:19:00|2514.47|2501.47|2512.76|2499.76|2514.66|2501.66|2512.6|2499.6|28
1623143950000|2021-06-08 09:19:10|2512.95|2499.95|2511.43|2498.43|2512.95|2499.95|2511.43|2498.43|36
1623143960000|2021-06-08 09:19:20|2510.87|2497.87|2509.34|2496.34|2511.04|2498.04|2509.26|2496.26|38
1623143970000|2021-06-08 09:19:30|2509.38|2496.38|2510.56|2497.56|2510.6|2497.6|2509.37|2496.37|36
1623143980000|2021-06-08 09:19:40|2510.47|2497.47|2510.99|2497.99|2513.09|2500.09|2510.27|2497.27|33
1623143990000|2021-06-08 09:19:50|2511|2498|2509.65|2496.65|2511.13|2498.13|2509.58|2496.58|31
1623144000000|2021-06-08 09:20:00|2509.72|2496.72|2511.47|2498.47|2511.47|2498.47|2509.51|2496.51|33
1623144010000|2021-06-08 09:20:10|2511.49|2498.49|2512.29|2499.29|2513.05|2500.05|2511.4|2498.4|30
1623144020000|2021-06-08 09:20:20|2512.33|2499.33|2512.68|2499.68|2512.72|2499.72|2511.66|2498.66|36
1623144030000|2021-06-08 09:20:30|2512.82|2499.82|2514.27|2501.27|2514.75|2501.75|2512.21|2499.21|37
1623144040000|2021-06-08 09:20:40|2514.32|2501.32|2513.72|2500.72|2514.43|2501.43|2513.5|2500.5|26
1623144050000|2021-06-08 09:20:50|2513.62|2500.62|2512.91|2499.91|2513.68|2500.68|2512.62|2499.62|23
1623144060000|2021-06-08 09:21:00|2513.04|2500.04|2512.68|2499.68|2513.22|2500.22|2512.68|2499.68|28
1623144070000|2021-06-08 09:21:10|2512.67|2499.67|2514.76|2501.76|2514.76|2501.76|2512.63|2499.63|28
1623144080000|2021-06-08 09:21:20|2514.84|2501.84|2514.51|2501.51|2514.97|2501.97|2514.27|2501.27|31
1623144090000|2021-06-08 09:21:30|2514.45|2501.45|2513.9|2500.9|2514.65|2501.65|2513.87|2500.87|32
1623144100000|2021-06-08 09:21:40|2513.89|2500.89|2513.49|2500.49|2513.89|2500.89|2513.3|2500.3|26
1623144110000|2021-06-08 09:21:50|2513.42|2500.42|2514.79|2501.79|2514.79|2501.79|2513.36|2500.36|27
1623144120000|2021-06-08 09:22:00|2514.78|2501.78|2513.26|2500.26|2514.78|2501.78|2513.26|2500.26|30
1623144130000|2021-06-08 09:22:10|2513.19|2500.19|2514.99|2501.99|2514.99|2501.99|2512.63|2499.63|37
1623144140000|2021-06-08 09:22:20|2514.98|2501.98|2515.44|2502.44|2515.44|2502.44|2514.42|2501.42|27
1623144150000|2021-06-08 09:22:30|2515.35|2502.35|2515.39|2502.39|2516.89|2503.89|2515.26|2502.26|38
1623144160000|2021-06-08 09:22:40|2515.28|2502.28|2516.24|2503.24|2516.34|2503.34|2515.28|2502.28|29
1623144170000|2021-06-08 09:22:50|2516.51|2503.51|2515.96|2502.96|2517.72|2504.72|2515.96|2502.96|36
1623144180000|2021-06-08 09:23:00|2516.06|2503.06|2515.55|2502.55|2516.85|2503.85|2515.51|2502.51|31
1623144190000|2021-06-08 09:23:10|2515.56|2502.56|2514.56|2501.56|2515.79|2502.79|2514.19|2501.19|37
1623144200000|2021-06-08 09:23:20|2514.49|2501.49|2514.82|2501.82|2514.91|2501.91|2514.43|2501.43|30
1623144210000|2021-06-08 09:23:30|2514.85|2501.85|2514.63|2501.63|2516.01|2503.01|2514.63|2501.63|38
1623144220000|2021-06-08 09:23:40|2514.41|2501.41|2515.92|2502.92|2515.92|2502.92|2514.22|2501.22|26
1623144230000|2021-06-08 09:23:50|2516.31|2503.31|2516.11|2503.11|2516.78|2503.78|2515.73|2502.73|31
1623144240000|2021-06-08 09:24:00|2515.53|2502.53|2515.18|2502.18|2516.32|2503.32|2514.88|2501.88|36
1623144250000|2021-06-08 09:24:10|2515.07|2502.07|2513.53|2500.53|2515.46|2502.46|2513.53|2500.53|37
1623144260000|2021-06-08 09:24:20|2513.42|2500.42|2512.95|2499.95|2513.82|2500.82|2512.52|2499.52|37
1623144270000|2021-06-08 09:24:30|2512.96|2499.96|2513.62|2500.62|2513.63|2500.63|2512.52|2499.52|22
1623144280000|2021-06-08 09:24:40|2513.64|2500.64|2512.94|2499.94|2513.88|2500.88|2512.9|2499.9|23
1623144290000|2021-06-08 09:24:50|2513.1|2500.1|2512.7|2499.7|2513.5|2500.5|2512.02|2499.02|36
1623144300000|2021-06-08 09:25:00|2512.84|2499.84|2511.78|2498.78|2513.16|2500.16|2511.31|2498.31|36
1623144310000|2021-06-08 09:25:10|2511.81|2498.81|2514.02|2501.02|2514.02|2501.02|2511.79|2498.79|29
1623144320000|2021-06-08 09:25:20|2514.18|2501.18|2514.99|2501.99|2514.99|2501.99|2514.13|2501.13|22
1623144330000|2021-06-08 09:25:30|2514.98|2501.98|2517|2504|2517|2504|2514.18|2501.18|30
1623144340000|2021-06-08 09:25:40|2517.05|2504.05|2518.57|2505.57|2519.11|2506.11|2516.96|2503.96|38
1623144350000|2021-06-08 09:25:50|2518.48|2505.48|2519.06|2506.06|2519.9|2506.9|2517.79|2504.79|38
1623144360000|2021-06-08 09:26:00|2519.11|2506.11|2515.94|2502.94|2519.11|2506.11|2515.94|2502.94|36
1623144370000|2021-06-08 09:26:10|2516.08|2503.08|2517|2504|2517.04|2504.04|2516.06|2503.06|33
1623144380000|2021-06-08 09:26:20|2517.03|2504.03|2516.2|2503.2|2517.03|2504.03|2516.2|2503.2|29
1623144390000|2021-06-08 09:26:30|2515.79|2502.79|2514.33|2501.33|2515.79|2502.79|2513.77|2500.77|34
1623144400000|2021-06-08 09:26:40|2514.24|2501.24|2513.92|2500.92|2514.33|2501.33|2513.85|2500.85|30
1623144410000|2021-06-08 09:26:50|2513.91|2500.91|2514.72|2501.72|2515.08|2502.08|2513.91|2500.91|31
1623144420000|2021-06-08 09:27:00|2515.2|2502.2|2514.65|2501.65|2515.2|2502.2|2514.64|2501.64|23
1623144430000|2021-06-08 09:27:10|2514.64|2501.64|2514.55|2501.55|2515.62|2502.62|2514.55|2501.55|29
1623144440000|2021-06-08 09:27:20|2514.54|2501.54|2513.22|2500.22|2514.63|2501.63|2512.41|2499.41|34
1623144450000|2021-06-08 09:27:30|2513.17|2500.17|2512.12|2499.12|2513.29|2500.29|2511.94|2498.94|38
1623144460000|2021-06-08 09:27:40|2512.16|2499.16|2511.96|2498.96|2512.24|2499.24|2511.56|2498.56|36
1623144470000|2021-06-08 09:27:50|2511.91|2498.91|2510.37|2497.37|2512.03|2499.03|2510.37|2497.37|32
1623144480000|2021-06-08 09:28:00|2510.51|2497.51|2511.89|2498.89|2511.95|2498.95|2510.13|2497.13|36
1623144490000|2021-06-08 09:28:10|2511.86|2498.86|2510.64|2497.64|2512.01|2499.01|2510.37|2497.37|32
1623144500000|2021-06-08 09:28:20|2509.99|2496.99|2509.7|2496.7|2510.64|2497.64|2509.7|2496.7|35
1623144510000|2021-06-08 09:28:30|2509.69|2496.69|2507.41|2494.41|2509.77|2496.77|2506.93|2493.93|36
1623144520000|2021-06-08 09:28:40|2507.45|2494.45|2502.7|2489.7|2507.45|2494.45|2502.7|2489.7|32
1623144530000|2021-06-08 09:28:50|2502.62|2489.62|2503.44|2490.44|2504.72|2491.72|2500.4|2487.4|37
1623144540000|2021-06-08 09:29:00|2503.27|2490.27|2500.26|2487.26|2504.44|2491.44|2500.03|2487.03|37
1623144550000|2021-06-08 09:29:10|2499.38|2486.38|2499.29|2486.29|2500.08|2487.08|2498.64|2485.64|31
1623144560000|2021-06-08 09:29:20|2499.13|2486.13|2503.38|2490.38|2503.38|2490.38|2499.13|2486.13|35
1623144570000|2021-06-08 09:29:30|2503.12|2490.12|2505.09|2492.09|2505.64|2492.64|2503.08|2490.08|37
1623144580000|2021-06-08 09:29:40|2505.36|2492.36|2504.49|2491.49|2506.53|2493.53|2503.99|2490.99|36
1623144590000|2021-06-08 09:29:50|2504.65|2491.65|2501.74|2488.74|2505.17|2492.17|2501.74|2488.74|40
1623144600000|2021-06-08 09:30:00|2501.56|2488.56|2501.38|2488.38|2502.87|2489.87|2500.52|2487.52|36
1623144610000|2021-06-08 09:30:10|2501.41|2488.41|2502.35|2489.35|2502.35|2489.35|2500.87|2487.87|39
1623144620000|2021-06-08 09:30:20|2502.36|2489.36|2503.42|2490.42|2504.14|2491.14|2502.36|2489.36|40
1623144630000|2021-06-08 09:30:30|2503.36|2490.36|2505.22|2492.22|2505.32|2492.32|2503.04|2490.04|37
1623144640000|2021-06-08 09:30:40|2505.28|2492.28|2505.32|2492.32|2505.91|2492.91|2504.59|2491.59|38
1623144650000|2021-06-08 09:30:50|2505.4|2492.4|2503.85|2490.85|2505.4|2492.4|2502.7|2489.7|37
1623144660000|2021-06-08 09:31:00|2503.86|2490.86|2504.88|2491.88|2505.53|2492.53|2503.86|2490.86|40
1623144670000|2021-06-08 09:31:10|2504.9|2491.9|2502.54|2489.54|2504.91|2491.91|2501.9|2488.9|39
1623144680000|2021-06-08 09:31:20|2502|2489|2499.79|2486.79|2502|2489|2499.67|2486.67|32
1623144690000|2021-06-08 09:31:30|2499.86|2486.86|2497.95|2484.95|2499.86|2486.86|2495.72|2482.72|37
1623144700000|2021-06-08 09:31:40|2498.31|2485.31|2499.39|2486.39|2499.71|2486.71|2498.31|2485.31|35
1623144710000|2021-06-08 09:31:50|2499.35|2486.35|2497.26|2484.26|2499.97|2486.97|2497.17|2484.17|39
1623144720000|2021-06-08 09:32:00|2497.28|2484.28|2499.05|2486.05|2499.22|2486.22|2497.07|2484.07|31
1623144730000|2021-06-08 09:32:10|2498.84|2485.84|2499.63|2486.63|2499.63|2486.63|2498.84|2485.84|33
1623144740000|2021-06-08 09:32:20|2500.31|2487.31|2498.05|2485.05|2500.51|2487.51|2498.05|2485.05|37
1623144750000|2021-06-08 09:32:30|2498.26|2485.26|2499.91|2486.91|2500.21|2487.21|2498.02|2485.02|34
1623144760000|2021-06-08 09:32:40|2500.42|2487.42|2500.41|2487.41|2500.7|2487.7|2499.27|2486.27|36
1623144770000|2021-06-08 09:32:50|2500.3|2487.3|2500.88|2487.88|2500.88|2487.88|2499.24|2486.24|36
1623144780000|2021-06-08 09:33:00|2500.65|2487.65|2500.74|2487.74|2501.61|2488.61|2499.8|2486.8|35
1623144790000|2021-06-08 09:33:10|2500.72|2487.72|2499.41|2486.41|2500.93|2487.93|2499.41|2486.41|30
1623144800000|2021-06-08 09:33:20|2499.1|2486.1|2499.87|2486.87|2499.87|2486.87|2497.66|2484.66|39
1623144810000|2021-06-08 09:33:30|2499.82|2486.82|2500.63|2487.63|2500.63|2487.63|2499.71|2486.71|35
1623144820000|2021-06-08 09:33:40|2500.67|2487.67|2501.78|2488.78|2501.87|2488.87|2500.32|2487.32|35
1623144830000|2021-06-08 09:33:50|2501.96|2488.96|2500.03|2487.03|2502.19|2489.19|2499.99|2486.99|37
1623144840000|2021-06-08 09:34:00|2500.64|2487.64|2502.03|2489.03|2502.03|2489.03|2500.64|2487.64|37
1623144850000|2021-06-08 09:34:10|2502.33|2489.33|2503.58|2490.58|2503.76|2490.76|2502.24|2489.24|32
1623144860000|2021-06-08 09:34:20|2503.63|2490.63|2506.07|2493.07|2506.55|2493.55|2503.56|2490.56|35
1623144870000|2021-06-08 09:34:30|2505.53|2492.53|2505.69|2492.69|2505.91|2492.91|2504.09|2491.09|36
1623144880000|2021-06-08 09:34:40|2505.77|2492.77|2509.77|2496.77|2509.77|2496.77|2505.72|2492.72|36
1623144890000|2021-06-08 09:34:50|2509.59|2496.59|2506.04|2493.04|2510.02|2497.02|2505.98|2492.98|37
1623144900000|2021-06-08 09:35:00|2506.1|2493.1|2505.85|2492.85|2506.1|2493.1|2504.18|2491.18|37
1623144910000|2021-06-08 09:35:10|2506.37|2493.37|2507.63|2494.63|2507.64|2494.64|2506.37|2493.37|36
1623144920000|2021-06-08 09:35:20|2507.62|2494.62|2508.37|2495.37|2509.85|2496.85|2507.62|2494.62|38
1623144930000|2021-06-08 09:35:30|2508.09|2495.09|2508.73|2495.73|2508.86|2495.86|2507.52|2494.52|36
1623144940000|2021-06-08 09:35:40|2508.81|2495.81|2508.83|2495.83|2509.49|2496.49|2508.36|2495.36|37
1623144950000|2021-06-08 09:35:50|2508.96|2495.96|2507.91|2494.91|2508.96|2495.96|2507.91|2494.91|33
1623144960000|2021-06-08 09:36:00|2508.01|2495.01|2507.68|2494.68|2508.01|2495.01|2507.62|2494.62|34
1623144970000|2021-06-08 09:36:10|2507.64|2494.64|2508.47|2495.47|2508.47|2495.47|2507.47|2494.47|34
1623144980000|2021-06-08 09:36:20|2508.77|2495.77|2509.59|2496.59|2509.59|2496.59|2508.58|2495.58|38
1623144990000|2021-06-08 09:36:30|2510.04|2497.04|2508.99|2495.99|2510.11|2497.11|2508.75|2495.75|38
1623145000000|2021-06-08 09:36:40|2509.17|2496.17|2509.89|2496.89|2510.71|2497.71|2509.17|2496.17|39
1623145010000|2021-06-08 09:36:50|2510.08|2497.08|2512.28|2499.28|2512.49|2499.49|2510.08|2497.08|36
1623145020000|2021-06-08 09:37:00|2512.32|2499.32|2512|2499|2512.46|2499.46|2511.38|2498.38|39
1623145030000|2021-06-08 09:37:10|2511.86|2498.86|2510.14|2497.14|2512.15|2499.15|2510.14|2497.14|37
1623145040000|2021-06-08 09:37:20|2510.13|2497.13|2508.88|2495.88|2510.23|2497.23|2508.26|2495.26|38
1623145050000|2021-06-08 09:37:30|2509.42|2496.42|2509.87|2496.87|2510.17|2497.17|2509.42|2496.42|33
1623145060000|2021-06-08 09:37:40|2510.14|2497.14|2507.44|2494.44|2510.2|2497.2|2507.42|2494.42|35
1623145070000|2021-06-08 09:37:50|2507.49|2494.49|2507.98|2494.98|2508.46|2495.46|2507.38|2494.38|30
1623145080000|2021-06-08 09:38:00|2507.84|2494.84|2509.16|2496.16|2509.2|2496.2|2507.77|2494.77|31
1623145090000|2021-06-08 09:38:10|2509.15|2496.15|2508.98|2495.98|2509.41|2496.41|2508.62|2495.62|32
1623145100000|2021-06-08 09:38:20|2508.99|2495.99|2510.82|2497.82|2510.95|2497.95|2508.96|2495.96|36
1623145110000|2021-06-08 09:38:30|2510.86|2497.86|2510.53|2497.53|2512.21|2499.21|2510.49|2497.49|35
1623145120000|2021-06-08 09:38:40|2510.44|2497.44|2511.12|2498.12|2511.12|2498.12|2510.08|2497.08|34
1623145130000|2021-06-08 09:38:50|2511.33|2498.33|2508.89|2495.89|2511.33|2498.33|2508.77|2495.77|37
1623145140000|2021-06-08 09:39:00|2508.85|2495.85|2507.78|2494.78|2509.1|2496.1|2507.77|2494.77|36
1623145150000|2021-06-08 09:39:10|2507.61|2494.61|2507.8|2494.8|2507.92|2494.92|2507.41|2494.41|35
1623145160000|2021-06-08 09:39:20|2507.78|2494.78|2507.08|2494.08|2507.9|2494.9|2506.6|2493.6|35
1623145170000|2021-06-08 09:39:30|2507.4|2494.4|2505.56|2492.56|2507.72|2494.72|2505.56|2492.56|37
1623145180000|2021-06-08 09:39:40|2505.54|2492.54|2504.07|2491.07|2505.63|2492.63|2503.88|2490.88|35
1623145190000|2021-06-08 09:39:50|2504.05|2491.05|2505.58|2492.58|2506.54|2493.54|2503.91|2490.91|37
1623145200000|2021-06-08 09:40:00|2505.22|2492.22|2505.13|2492.13|2505.22|2492.22|2504.32|2491.32|30
1623145210000|2021-06-08 09:40:10|2505.12|2492.12|2506.32|2493.32|2506.51|2493.51|2505.1|2492.1|37
1623145220000|2021-06-08 09:40:20|2506.37|2493.37|2507.71|2494.71|2507.81|2494.81|2506.36|2493.36|36
1623145230000|2021-06-08 09:40:30|2507.97|2494.97|2510.07|2497.07|2510.33|2497.33|2506.92|2493.92|36
1623145240000|2021-06-08 09:40:40|2510.04|2497.04|2510.65|2497.65|2511.09|2498.09|2509.93|2496.93|33
1623145250000|2021-06-08 09:40:50|2511.27|2498.27|2510.29|2497.29|2511.38|2498.38|2509.93|2496.93|39
1623145260000|2021-06-08 09:41:00|2510.2|2497.2|2507.74|2494.74|2510.2|2497.2|2507.74|2494.74|35
1623145270000|2021-06-08 09:41:10|2508|2495|2510.26|2497.26|2510.26|2497.26|2508|2495|34
1623145280000|2021-06-08 09:41:20|2510.16|2497.16|2508.21|2495.21|2510.23|2497.23|2508.18|2495.18|35
1623145290000|2021-06-08 09:41:30|2508.29|2495.29|2507.54|2494.54|2509.03|2496.03|2507.46|2494.46|31
1623145300000|2021-06-08 09:41:40|2507.6|2494.6|2506.05|2493.05|2508.55|2495.55|2505.5|2492.5|32
1623145310000|2021-06-08 09:41:50|2505.97|2492.97|2507.72|2494.72|2507.72|2494.72|2505.63|2492.63|31
1623145320000|2021-06-08 09:42:00|2507.69|2494.69|2506.46|2493.46|2507.69|2494.69|2506.46|2493.46|29
1623145330000|2021-06-08 09:42:10|2506.43|2493.43|2505.51|2492.51|2506.43|2493.43|2505.23|2492.23|36
1623145340000|2021-06-08 09:42:20|2505.4|2492.4|2505.79|2492.79|2506.65|2493.65|2504.99|2491.99|36
1623145350000|2021-06-08 09:42:30|2505.74|2492.74|2505.72|2492.72|2505.81|2492.81|2505.14|2492.14|27
1623145360000|2021-06-08 09:42:40|2505.9|2492.9|2505.81|2492.81|2506.8|2493.8|2505.81|2492.81|34
1623145370000|2021-06-08 09:42:50|2505.87|2492.87|2508.46|2495.46|2508.51|2495.51|2505.52|2492.52|31
1623145380000|2021-06-08 09:43:00|2508.51|2495.51|2507.26|2494.26|2508.51|2495.51|2507.26|2494.26|30
1623145390000|2021-06-08 09:43:10|2507.2|2494.2|2506.33|2493.33|2507.47|2494.47|2506.33|2493.33|27
1623145400000|2021-06-08 09:43:20|2506.43|2493.43|2507.06|2494.06|2507.74|2494.74|2506.39|2493.39|34
1623145410000|2021-06-08 09:43:30|2507.14|2494.14|2507.49|2494.49|2507.56|2494.56|2506.91|2493.91|25
1623145420000|2021-06-08 09:43:40|2507.39|2494.39|2508.72|2495.72|2509.04|2496.04|2507.39|2494.39|36
1623145430000|2021-06-08 09:43:50|2508.64|2495.64|2509.03|2496.03|2510.12|2497.12|2508.41|2495.41|35
1623145440000|2021-06-08 09:44:00|2508.86|2495.86|2509.55|2496.55|2509.55|2496.55|2508.27|2495.27|35
1623145450000|2021-06-08 09:44:10|2510.23|2497.23|2509.16|2496.16|2510.29|2497.29|2509.16|2496.16|36
1623145460000|2021-06-08 09:44:20|2509.05|2496.05|2511.16|2498.16|2511.98|2498.98|2508.45|2495.45|38
1623145470000|2021-06-08 09:44:30|2511.1|2498.1|2509.23|2496.23|2511.39|2498.39|2508.64|2495.64|38
1623145480000|2021-06-08 09:44:40|2509.14|2496.14|2507.96|2494.96|2509.89|2496.89|2507.87|2494.87|35
1623145490000|2021-06-08 09:44:50|2507.95|2494.95|2506.98|2493.98|2508.09|2495.09|2506.72|2493.72|27
1623145500000|2021-06-08 09:45:00|2506.97|2493.97|2509.68|2496.68|2509.68|2496.68|2506.8|2493.8|34
1623145510000|2021-06-08 09:45:10|2509.69|2496.69|2510.63|2497.63|2511.05|2498.05|2509.63|2496.63|35
1623145520000|2021-06-08 09:45:20|2510.34|2497.34|2512.32|2499.32|2512.56|2499.56|2510.26|2497.26|35
1623145530000|2021-06-08 09:45:30|2512.79|2499.79|2513.46|2500.46|2515.01|2502.01|2512.56|2499.56|33
1623145540000|2021-06-08 09:45:40|2513.35|2500.35|2511.94|2498.94|2513.35|2500.35|2511.69|2498.69|33
1623145550000|2021-06-08 09:45:50|2511.9|2498.9|2511.26|2498.26|2511.94|2498.94|2510.35|2497.35|36
1623145560000|2021-06-08 09:46:00|2511.18|2498.18|2513.19|2500.19|2513.19|2500.19|2511.12|2498.12|29
1623145570000|2021-06-08 09:46:10|2513.3|2500.3|2512.23|2499.23|2513.47|2500.47|2512.23|2499.23|33
1623145580000|2021-06-08 09:46:20|2512.28|2499.28|2512.03|2499.03|2512.3|2499.3|2511.59|2498.59|30
1623145590000|2021-06-08 09:46:30|2512.04|2499.04|2511.68|2498.68|2512.88|2499.88|2511.6|2498.6|34
1623145600000|2021-06-08 09:46:40|2511.72|2498.72|2511.35|2498.35|2511.77|2498.77|2511.12|2498.12|32
1623145610000|2021-06-08 09:46:50|2511.38|2498.38|2510.07|2497.07|2511.43|2498.43|2510.02|2497.02|26
1623145620000|2021-06-08 09:47:00|2510.06|2497.06|2509.04|2496.04|2510.06|2497.06|2508.18|2495.18|33
1623145630000|2021-06-08 09:47:10|2508.99|2495.99|2510.52|2497.52|2510.6|2497.6|2508.87|2495.87|36
1623145640000|2021-06-08 09:47:20|2510.35|2497.35|2510|2497|2510.92|2497.92|2510|2497|32
1623145650000|2021-06-08 09:47:30|2510.02|2497.02|2509.64|2496.64|2510.02|2497.02|2509.21|2496.21|31
1623145660000|2021-06-08 09:47:40|2509.61|2496.61|2511.1|2498.1|2511.1|2498.1|2509.49|2496.49|26
1623145670000|2021-06-08 09:47:50|2511.17|2498.17|2512.95|2499.95|2513.54|2500.54|2511.17|2498.17|36
1623145680000|2021-06-08 09:48:00|2512.97|2499.97|2516.04|2503.04|2516.15|2503.15|2512.97|2499.97|36
1623145690000|2021-06-08 09:48:10|2516.02|2503.02|2511.85|2498.85|2516.02|2503.02|2511.5|2498.5|38
1623145700000|2021-06-08 09:48:20|2511.99|2498.99|2510.78|2497.78|2512.57|2499.57|2510.48|2497.48|38
1623145710000|2021-06-08 09:48:30|2510.79|2497.79|2510.14|2497.14|2511.07|2498.07|2510.14|2497.14|25
1623145720000|2021-06-08 09:48:40|2510.25|2497.25|2509.92|2496.92|2510.75|2497.75|2509.92|2496.92|30
1623145730000|2021-06-08 09:48:50|2510.01|2497.01|2509.79|2496.79|2511.24|2498.24|2509.74|2496.74|35
1623145740000|2021-06-08 09:49:00|2509.78|2496.78|2508.57|2495.57|2509.88|2496.88|2508.44|2495.44|26
1623145750000|2021-06-08 09:49:10|2508.63|2495.63|2509.8|2496.8|2510.05|2497.05|2508.63|2495.63|33
1623145760000|2021-06-08 09:49:20|2509.75|2496.75|2508.97|2495.97|2509.85|2496.85|2508.59|2495.59|35
1623145770000|2021-06-08 09:49:30|2509.38|2496.38|2507.35|2494.35|2509.38|2496.38|2507.24|2494.24|37
1623145780000|2021-06-08 09:49:40|2507.56|2494.56|2508.67|2495.67|2508.67|2495.67|2507.54|2494.54|33
1623145790000|2021-06-08 09:49:50|2508.66|2495.66|2507.11|2494.11|2508.66|2495.66|2507.03|2494.03|30
1623145800000|2021-06-08 09:50:00|2507.02|2494.02|2506.68|2493.68|2507.04|2494.04|2505.98|2492.98|38
1623145810000|2021-06-08 09:50:10|2506.74|2493.74|2504.47|2491.47|2506.74|2493.74|2504.02|2491.02|38
1623145820000|2021-06-08 09:50:20|2504.56|2491.56|2503.77|2490.77|2505.41|2492.41|2503.77|2490.77|39
1623145830000|2021-06-08 09:50:30|2503.85|2490.85|2502.72|2489.72|2503.94|2490.94|2502.58|2489.58|35
1623145840000|2021-06-08 09:50:40|2502.53|2489.53|2502.22|2489.22|2502.77|2489.77|2501.92|2488.92|34
1623145850000|2021-06-08 09:50:50|2502.19|2489.19|2503.1|2490.1|2503.48|2490.48|2501.82|2488.82|37
1623145860000|2021-06-08 09:51:00|2503.2|2490.2|2499.39|2486.39|2503.2|2490.2|2499.39|2486.39|38
1623145870000|2021-06-08 09:51:10|2499.21|2486.21|2498.18|2485.18|2499.35|2486.35|2498.18|2485.18|35
1623145880000|2021-06-08 09:51:20|2498.17|2485.17|2498.61|2485.61|2498.73|2485.73|2497.16|2484.16|34
1623145890000|2021-06-08 09:51:30|2498.72|2485.72|2500.37|2487.37|2500.37|2487.37|2498.51|2485.51|36
1623145900000|2021-06-08 09:51:40|2500.38|2487.38|2501.7|2488.7|2501.7|2488.7|2500.35|2487.35|36
1623145910000|2021-06-08 09:51:50|2501.94|2488.94|2503.4|2490.4|2503.42|2490.42|2501.94|2488.94|37
1623145920000|2021-06-08 09:52:00|2503.58|2490.58|2501.15|2488.15|2503.66|2490.66|2501.15|2488.15|35
1623145930000|2021-06-08 09:52:10|2501.3|2488.3|2506.67|2493.67|2506.67|2493.67|2501.3|2488.3|37
1623145940000|2021-06-08 09:52:20|2506.57|2493.57|2508.49|2495.49|2508.66|2495.66|2506.37|2493.37|37
1623145950000|2021-06-08 09:52:30|2508.39|2495.39|2507.44|2494.44|2508.54|2495.54|2506.45|2493.45|37
1623145960000|2021-06-08 09:52:40|2507.22|2494.22|2505.35|2492.35|2507.22|2494.22|2505.35|2492.35|34
1623145970000|2021-06-08 09:52:50|2505.08|2492.08|2505.85|2492.85|2506.27|2493.27|2503.81|2490.81|36
1623145980000|2021-06-08 09:53:00|2505.66|2492.66|2505.25|2492.25|2506.71|2493.71|2505.25|2492.25|32
1623145990000|2021-06-08 09:53:10|2505.43|2492.43|2503.91|2490.91|2505.44|2492.44|2503.6|2490.6|37
1623146000000|2021-06-08 09:53:20|2503.83|2490.83|2506.28|2493.28|2506.73|2493.73|2503.83|2490.83|37
1623146010000|2021-06-08 09:53:30|2506.27|2493.27|2505.99|2492.99|2506.47|2493.47|2505.9|2492.9|32
1623146020000|2021-06-08 09:53:40|2506.03|2493.03|2506.39|2493.39|2506.72|2493.72|2505.44|2492.44|33
1623146030000|2021-06-08 09:53:50|2506.42|2493.42|2505.82|2492.82|2507.61|2494.61|2505.77|2492.77|33
1623146040000|2021-06-08 09:54:00|2505.87|2492.87|2506.25|2493.25|2506.27|2493.27|2504.45|2491.45|38
1623146050000|2021-06-08 09:54:10|2506.12|2493.12|2505.36|2492.36|2506.89|2493.89|2505.36|2492.36|33
1623146060000|2021-06-08 09:54:20|2505.35|2492.35|2503.98|2490.98|2505.49|2492.49|2503.98|2490.98|34
1623146070000|2021-06-08 09:54:30|2503.92|2490.92|2503.56|2490.56|2503.92|2490.92|2503.44|2490.44|28
1623146080000|2021-06-08 09:54:40|2503.53|2490.53|2502.36|2489.36|2503.53|2490.53|2502.36|2489.36|33
1623146090000|2021-06-08 09:54:50|2502.31|2489.31|2501.93|2488.93|2502.41|2489.41|2501.48|2488.48|26
1623146100000|2021-06-08 09:55:00|2501.87|2488.87|2504.21|2491.21|2504.21|2491.21|2501.63|2488.63|31
1623146110000|2021-06-08 09:55:10|2504.22|2491.22|2502.65|2489.65|2504.78|2491.78|2502.29|2489.29|38
1623146120000|2021-06-08 09:55:20|2502.55|2489.55|2501.54|2488.54|2502.55|2489.55|2501.27|2488.27|37
1623146130000|2021-06-08 09:55:30|2501.45|2488.45|2502.79|2489.79|2502.79|2489.79|2501.26|2488.26|32
1623146140000|2021-06-08 09:55:40|2502.31|2489.31|2504.39|2491.39|2504.39|2491.39|2502.12|2489.12|38
1623146150000|2021-06-08 09:55:50|2504.5|2491.5|2505.05|2492.05|2505.13|2492.13|2504.43|2491.43|38
1623146160000|2021-06-08 09:56:00|2504.84|2491.84|2502.47|2489.47|2504.92|2491.92|2502.3|2489.3|37
1623146170000|2021-06-08 09:56:10|2502.41|2489.41|2501.97|2488.97|2502.53|2489.53|2501.55|2488.55|36
1623146180000|2021-06-08 09:56:20|2502.07|2489.07|2504.84|2491.84|2505.33|2492.33|2502.07|2489.07|36
1623146190000|2021-06-08 09:56:30|2504.92|2491.92|2505.55|2492.55|2505.9|2492.9|2504.6|2491.6|35
1623146200000|2021-06-08 09:56:40|2505.5|2492.5|2506.19|2493.19|2506.2|2493.2|2505.41|2492.41|32
1623146210000|2021-06-08 09:56:50|2506.22|2493.22|2509.48|2496.48|2509.62|2496.62|2506.15|2493.15|39
1623146220000|2021-06-08 09:57:00|2509.44|2496.44|2510.12|2497.12|2510.27|2497.27|2508.41|2495.41|36
1623146230000|2021-06-08 09:57:10|2510.38|2497.38|2512.25|2499.25|2513.01|2500.01|2510.38|2497.38|37
1623146240000|2021-06-08 09:57:20|2512.11|2499.11|2510.98|2497.98|2512.29|2499.29|2510.79|2497.79|31
1623146250000|2021-06-08 09:57:30|2511.05|2498.05|2509.36|2496.36|2511.13|2498.13|2508.54|2495.54|36
1623146260000|2021-06-08 09:57:40|2509.4|2496.4|2508.58|2495.58|2509.62|2496.62|2508.26|2495.26|33
1623146270000|2021-06-08 09:57:50|2508.56|2495.56|2508.25|2495.25|2508.97|2495.97|2507.96|2494.96|36
1623146280000|2021-06-08 09:58:00|2508.38|2495.38|2507.05|2494.05|2508.87|2495.87|2507.05|2494.05|35
1623146290000|2021-06-08 09:58:10|2507.08|2494.08|2505.91|2492.91|2507.15|2494.15|2505.69|2492.69|27
1623146300000|2021-06-08 09:58:20|2506.17|2493.17|2505.99|2492.99|2506.51|2493.51|2504.53|2491.53|37
1623146310000|2021-06-08 09:58:30|2506.13|2493.13|2505.47|2492.47|2507.28|2494.28|2505.47|2492.47|36
1623146320000|2021-06-08 09:58:40|2505.45|2492.45|2502.59|2489.59|2505.45|2492.45|2502.24|2489.24|28
1623146330000|2021-06-08 09:58:50|2502.6|2489.6|2503.18|2490.18|2503.55|2490.55|2502.6|2489.6|21
1623146340000|2021-06-08 09:59:00|2503.19|2490.19|2502.75|2489.75|2504.69|2491.69|2502.42|2489.42|33
1623146350000|2021-06-08 09:59:10|2502.76|2489.76|2500.93|2487.93|2502.91|2489.91|2499.84|2486.84|31
1623146360000|2021-06-08 09:59:20|2501.26|2488.26|2500.57|2487.57|2502.23|2489.23|2500.11|2487.11|34
1623146370000|2021-06-08 09:59:30|2500.47|2487.47|2500.75|2487.75|2501.1|2488.1|2499.69|2486.69|34
1623146380000|2021-06-08 09:59:40|2500.97|2487.97|2502.92|2489.92|2502.92|2489.92|2500.84|2487.84|36
1623146390000|2021-06-08 09:59:50|2502.98|2489.98|2501.59|2488.59|2503.13|2490.13|2501.36|2488.36|38
1623146400000|2021-06-08 10:00:00|2501.6|2488.6|2503.75|2490.75|2504.46|2491.46|2501.56|2488.56|38
1623146410000|2021-06-08 10:00:10|2503.65|2490.65|2501.24|2488.24|2503.67|2490.67|2500.94|2487.94|37
1623146420000|2021-06-08 10:00:20|2501.4|2488.4|2501.06|2488.06|2501.4|2488.4|2500.27|2487.27|32
1623146430000|2021-06-08 10:00:30|2501.1|2488.1|2501.09|2488.09|2501.1|2488.1|2500.11|2487.11|36
1623146440000|2021-06-08 10:00:40|2500.73|2487.73|2500.49|2487.49|2501.2|2488.2|2500.23|2487.23|34
1623146450000|2021-06-08 10:00:50|2500.9|2487.9|2503.75|2490.75|2503.75|2490.75|2500.8|2487.8|36
1623146460000|2021-06-08 10:01:00|2503.63|2490.63|2501.1|2488.1|2504.11|2491.11|2501.04|2488.04|36
1623146470000|2021-06-08 10:01:10|2501.04|2488.04|2500.37|2487.37|2501.21|2488.21|2500.16|2487.16|30
1623146480000|2021-06-08 10:01:20|2500.51|2487.51|2499.08|2486.08|2500.51|2487.51|2499.08|2486.08|29
1623146490000|2021-06-08 10:01:30|2499.16|2486.16|2501.14|2488.14|2501.19|2488.19|2499.16|2486.16|35
1623146500000|2021-06-08 10:01:40|2501.12|2488.12|2500.61|2487.61|2501.64|2488.64|2500.21|2487.21|31
1623146510000|2021-06-08 10:01:50|2500.32|2487.32|2504.38|2491.38|2504.38|2491.38|2499.7|2486.7|37
1623146520000|2021-06-08 10:02:00|2504.43|2491.43|2504.07|2491.07|2504.53|2491.53|2502.71|2489.71|37
1623146530000|2021-06-08 10:02:10|2503.93|2490.93|2503.42|2490.42|2504.47|2491.47|2503.28|2490.28|33
1623146540000|2021-06-08 10:02:20|2503.33|2490.33|2503.15|2490.15|2503.33|2490.33|2501.65|2488.65|38
1623146550000|2021-06-08 10:02:30|2503.01|2490.01|2503.84|2490.84|2504|2491|2503.01|2490.01|35
1623146560000|2021-06-08 10:02:40|2503.7|2490.7|2502.88|2489.88|2503.7|2490.7|2502.64|2489.64|34
1623146570000|2021-06-08 10:02:50|2503.58|2490.58|2502.84|2489.84|2503.85|2490.85|2502.8|2489.8|33
1623146580000|2021-06-08 10:03:00|2502.88|2489.88|2502.53|2489.53|2502.95|2489.95|2501.85|2488.85|29
1623146590000|2021-06-08 10:03:10|2502.42|2489.42|2500.43|2487.43|2502.47|2489.47|2500.23|2487.23|33
1623146600000|2021-06-08 10:03:20|2500.48|2487.48|2500.76|2487.76|2501|2488|2500.01|2487.01|33
1623146610000|2021-06-08 10:03:30|2500.81|2487.81|2500.45|2487.45|2501.08|2488.08|2500.16|2487.16|40
1623146620000|2021-06-08 10:03:40|2500.44|2487.44|2501.18|2488.18|2501.45|2488.45|2500.44|2487.44|33
1623146630000|2021-06-08 10:03:50|2501.21|2488.21|2502.17|2489.17|2502.17|2489.17|2500.89|2487.89|34
1623146640000|2021-06-08 10:04:00|2502.3|2489.3|2502.62|2489.62|2502.62|2489.62|2502.13|2489.13|30
1623146650000|2021-06-08 10:04:10|2502.54|2489.54|2503.45|2490.45|2503.57|2490.57|2502.54|2489.54|28
1623146660000|2021-06-08 10:04:20|2503.7|2490.7|2504.02|2491.02|2504.32|2491.32|2503.57|2490.57|22
1623146670000|2021-06-08 10:04:30|2504.13|2491.13|2502.94|2489.94|2504.13|2491.13|2502.6|2489.6|35
1623146680000|2021-06-08 10:04:40|2502.93|2489.93|2502.33|2489.33|2503.07|2490.07|2502.17|2489.17|33
1623146690000|2021-06-08 10:04:50|2502.36|2489.36|2505.11|2492.11|2505.17|2492.17|2501.3|2488.3|39
1623146700000|2021-06-08 10:05:00|2505.3|2492.3|2505.51|2492.51|2506.05|2493.05|2505.06|2492.06|37
1623146710000|2021-06-08 10:05:10|2505.68|2492.68|2507.6|2494.6|2507.97|2494.97|2505.24|2492.24|37
1623146720000|2021-06-08 10:05:20|2507.62|2494.62|2509.06|2496.06|2509.07|2496.07|2507.33|2494.33|38
1623146730000|2021-06-08 10:05:30|2509.02|2496.02|2508.2|2495.2|2509.02|2496.02|2508.18|2495.18|34
1623146740000|2021-06-08 10:05:40|2507.9|2494.9|2507.54|2494.54|2508.31|2495.31|2506.7|2493.7|37
1623146750000|2021-06-08 10:05:50|2507.34|2494.34|2508.48|2495.48|2508.48|2495.48|2507.09|2494.09|36
1623146760000|2021-06-08 10:06:00|2508.54|2495.54|2509.16|2496.16|2509.45|2496.45|2507.39|2494.39|34
1623146770000|2021-06-08 10:06:10|2509.28|2496.28|2509.3|2496.3|2509.47|2496.47|2508.35|2495.35|38
1623146780000|2021-06-08 10:06:20|2509.43|2496.43|2509.63|2496.63|2509.63|2496.63|2509.12|2496.12|37
1623146790000|2021-06-08 10:06:30|2509.78|2496.78|2510.05|2497.05|2510.57|2497.57|2509.49|2496.49|35
1623146800000|2021-06-08 10:06:40|2510.06|2497.06|2512.46|2499.46|2512.46|2499.46|2509.55|2496.55|33
1623146810000|2021-06-08 10:06:50|2512.82|2499.82|2518.23|2505.23|2518.23|2505.23|2512.4|2499.4|39
1623146820000|2021-06-08 10:07:00|2518.16|2505.16|2515.1|2502.1|2518.55|2505.55|2515.1|2502.1|39
1623146830000|2021-06-08 10:07:10|2514.88|2501.88|2518.08|2505.08|2518.08|2505.08|2514.49|2501.49|39
1623146840000|2021-06-08 10:07:20|2518.18|2505.18|2520.85|2507.85|2521.06|2508.06|2518.05|2505.05|38
1623146850000|2021-06-08 10:07:30|2520.8|2507.8|2521.13|2508.13|2521.5|2508.5|2520.35|2507.35|35
1623146860000|2021-06-08 10:07:40|2521.08|2508.08|2524.07|2511.07|2524.19|2511.19|2520.46|2507.46|38
1623146870000|2021-06-08 10:07:50|2524.04|2511.04|2523.27|2510.27|2524.04|2511.04|2523.03|2510.03|37
1623146880000|2021-06-08 10:08:00|2523.29|2510.29|2523.68|2510.68|2523.78|2510.78|2521.6|2508.6|36
1623146890000|2021-06-08 10:08:10|2523.61|2510.61|2527.14|2514.14|2527.28|2514.28|2523.61|2510.61|35
1623146900000|2021-06-08 10:08:20|2526.91|2513.91|2529.42|2516.42|2529.42|2516.42|2526.57|2513.57|39
1623146910000|2021-06-08 10:08:30|2529.46|2516.46|2528.73|2515.73|2531.5|2518.5|2528.6|2515.6|39
1623146920000|2021-06-08 10:08:40|2528.44|2515.44|2527.97|2514.97|2529.18|2516.18|2527.97|2514.97|34
1623146930000|2021-06-08 10:08:50|2527.98|2514.98|2528.47|2515.47|2528.87|2515.87|2527.26|2514.26|35
1623146940000|2021-06-08 10:09:00|2528.43|2515.43|2526.62|2513.62|2528.61|2515.61|2526.55|2513.55|27
1623146950000|2021-06-08 10:09:10|2526.97|2513.97|2526.73|2513.73|2528.11|2515.11|2525.58|2512.58|35
1623146960000|2021-06-08 10:09:20|2526.79|2513.79|2528.25|2515.25|2528.44|2515.44|2526.79|2513.79|36
1623146970000|2021-06-08 10:09:30|2528.46|2515.46|2529.9|2516.9|2530.54|2517.54|2528.46|2515.46|36
1623146980000|2021-06-08 10:09:40|2530|2517|2532.9|2519.9|2532.92|2519.92|2530|2517|35
1623146990000|2021-06-08 10:09:50|2532.97|2519.97|2531.1|2518.1|2533.79|2520.79|2530.88|2517.88|39
1623147000000|2021-06-08 10:10:00|2531.08|2518.08|2528.61|2515.61|2531.31|2518.31|2528.38|2515.38|37
1623147010000|2021-06-08 10:10:10|2529.47|2516.47|2528.5|2515.5|2529.47|2516.47|2527.48|2514.48|36
1623147020000|2021-06-08 10:10:20|2529.16|2516.16|2527.94|2514.94|2529.41|2516.41|2527.56|2514.56|37
1623147030000|2021-06-08 10:10:30|2527.97|2514.97|2526.32|2513.32|2528.09|2515.09|2526.32|2513.32|37
1623147040000|2021-06-08 10:10:40|2526.33|2513.33|2526.19|2513.19|2527.45|2514.45|2525.35|2512.35|38
1623147050000|2021-06-08 10:10:50|2526.23|2513.23|2526.99|2513.99|2527.13|2514.13|2526.23|2513.23|30
1623147060000|2021-06-08 10:11:00|2526.97|2513.97|2526.87|2513.87|2527.15|2514.15|2526.49|2513.49|27
1623147070000|2021-06-08 10:11:10|2526.91|2513.91|2524.88|2511.88|2526.91|2513.91|2524.88|2511.88|34
1623147080000|2021-06-08 10:11:20|2525.11|2512.11|2525.1|2512.1|2525.61|2512.61|2524.92|2511.92|27
1623147090000|2021-06-08 10:11:30|2525.04|2512.04|2523.34|2510.34|2525.53|2512.53|2522.52|2509.52|37
1623147100000|2021-06-08 10:11:40|2523.77|2510.77|2522.91|2509.91|2523.83|2510.83|2522.82|2509.82|32
1623147110000|2021-06-08 10:11:50|2522.82|2509.82|2522.45|2509.45|2523.22|2510.22|2522.39|2509.39|38
1623147120000|2021-06-08 10:12:00|2522.65|2509.65|2522.75|2509.75|2523.09|2510.09|2522.62|2509.62|30
1623147130000|2021-06-08 10:12:10|2522.73|2509.73|2525.02|2512.02|2525.1|2512.1|2522.73|2509.73|36
1623147140000|2021-06-08 10:12:20|2525.07|2512.07|2524.06|2511.06|2525.11|2512.11|2523.39|2510.39|36
1623147150000|2021-06-08 10:12:30|2524.07|2511.07|2524.1|2511.1|2524.22|2511.22|2522.92|2509.92|36
1623147160000|2021-06-08 10:12:40|2524.16|2511.16|2523.02|2510.02|2524.16|2511.16|2522.73|2509.73|35
1623147170000|2021-06-08 10:12:50|2523.23|2510.23|2523.22|2510.22|2523.5|2510.5|2522.98|2509.98|28
1623147180000|2021-06-08 10:13:00|2523.18|2510.18|2522.71|2509.71|2523.18|2510.18|2522.65|2509.65|28
1623147190000|2021-06-08 10:13:10|2522.78|2509.78|2522.26|2509.26|2522.78|2509.78|2522.23|2509.23|24
1623147200000|2021-06-08 10:13:20|2522.25|2509.25|2521.92|2508.92|2522.29|2509.29|2521.73|2508.73|22
1623147210000|2021-06-08 10:13:30|2521.87|2508.87|2520.58|2507.58|2521.87|2508.87|2520.54|2507.54|28
1623147220000|2021-06-08 10:13:40|2520.61|2507.61|2520.35|2507.35|2520.64|2507.64|2520.29|2507.29|26
1623147230000|2021-06-08 10:13:50|2520.33|2507.33|2520.49|2507.49|2521.02|2508.02|2519.57|2506.57|28
1623147240000|2021-06-08 10:14:00|2520.45|2507.45|2523.44|2510.44|2523.83|2510.83|2520.45|2507.45|37
1623147250000|2021-06-08 10:14:10|2523.69|2510.69|2523.49|2510.49|2524.78|2511.78|2523.49|2510.49|27
1623147260000|2021-06-08 10:14:20|2523.5|2510.5|2525.29|2512.29|2525.36|2512.36|2522.98|2509.98|33
1623147270000|2021-06-08 10:14:30|2525.38|2512.38|2525.01|2512.01|2526.03|2513.03|2524.78|2511.78|30
1623147280000|2021-06-08 10:14:40|2524.98|2511.98|2524.61|2511.61|2525.12|2512.12|2523.8|2510.8|34
1623147290000|2021-06-08 10:14:50|2524.51|2511.51|2524.33|2511.33|2524.68|2511.68|2524.09|2511.09|31
1623147300000|2021-06-08 10:15:00|2524.2|2511.2|2526.37|2513.37|2526.51|2513.51|2524.1|2511.1|25
1623147310000|2021-06-08 10:15:10|2526.31|2513.31|2524.66|2511.66|2526.33|2513.33|2524.55|2511.55|33
1623147320000|2021-06-08 10:15:20|2524.75|2511.75|2523.82|2510.82|2524.75|2511.75|2523.69|2510.69|23
1623147330000|2021-06-08 10:15:30|2524.14|2511.14|2522.12|2509.12|2524.19|2511.19|2522|2509|31
1623147340000|2021-06-08 10:15:40|2522.1|2509.1|2523.11|2510.11|2523.88|2510.88|2521.86|2508.86|27
1623147350000|2021-06-08 10:15:50|2523.07|2510.07|2521.84|2508.84|2523.07|2510.07|2521.78|2508.78|22
1623147360000|2021-06-08 10:16:00|2521.95|2508.95|2521.27|2508.27|2522.1|2509.1|2520.42|2507.42|37
1623147370000|2021-06-08 10:16:10|2521.24|2508.24|2520.46|2507.46|2521.44|2508.44|2519.61|2506.61|34
1623147380000|2021-06-08 10:16:20|2519.87|2506.87|2521.78|2508.78|2521.81|2508.81|2519.82|2506.82|37
1623147390000|2021-06-08 10:16:30|2521.8|2508.8|2521.62|2508.62|2522.95|2509.95|2521.46|2508.46|37
1623147400000|2021-06-08 10:16:40|2521.88|2508.88|2522.47|2509.47|2522.47|2509.47|2521.51|2508.51|35
1623147410000|2021-06-08 10:16:50|2522.39|2509.39|2521.99|2508.99|2522.46|2509.46|2521.9|2508.9|25
1623147420000|2021-06-08 10:17:00|2521.94|2508.94|2523.21|2510.21|2523.21|2510.21|2521.23|2508.23|28
1623147430000|2021-06-08 10:17:10|2523.13|2510.13|2522.86|2509.86|2523.97|2510.97|2522.74|2509.74|36
1623147440000|2021-06-08 10:17:20|2522.91|2509.91|2524.04|2511.04|2524.04|2511.04|2522.91|2509.91|25
1623147450000|2021-06-08 10:17:30|2524.11|2511.11|2523.49|2510.49|2524.64|2511.64|2523.31|2510.31|28
1623147460000|2021-06-08 10:17:40|2523.5|2510.5|2523.55|2510.55|2523.68|2510.68|2522.81|2509.81|20
1623147470000|2021-06-08 10:17:50|2523.41|2510.41|2523.65|2510.65|2523.98|2510.98|2523.29|2510.29|33
1623147480000|2021-06-08 10:18:00|2523.58|2510.58|2522.84|2509.84|2523.69|2510.69|2521.97|2508.97|27
1623147490000|2021-06-08 10:18:10|2522.73|2509.73|2523.66|2510.66|2524.51|2511.51|2522.73|2509.73|36
1623147500000|2021-06-08 10:18:20|2523.48|2510.48|2524.24|2511.24|2524.29|2511.29|2523.44|2510.44|36
1623147510000|2021-06-08 10:18:30|2524.31|2511.31|2525.6|2512.6|2525.87|2512.87|2524.2|2511.2|37
1623147520000|2021-06-08 10:18:40|2525.56|2512.56|2526.72|2513.72|2527.64|2514.64|2525.46|2512.46|38
1623147530000|2021-06-08 10:18:50|2526.66|2513.66|2527.88|2514.88|2527.88|2514.88|2525.76|2512.76|39
1623147540000|2021-06-08 10:19:00|2527.91|2514.91|2529.27|2516.27|2530.42|2517.42|2527.28|2514.28|37
1623147550000|2021-06-08 10:19:10|2529.38|2516.38|2530.14|2517.14|2530.4|2517.4|2528.93|2515.93|37
1623147560000|2021-06-08 10:19:20|2530.13|2517.13|2530.6|2517.6|2531.08|2518.08|2530.05|2517.05|38
1623147570000|2021-06-08 10:19:30|2530.76|2517.76|2532.18|2519.18|2532.18|2519.18|2529.88|2516.88|36
1623147580000|2021-06-08 10:19:40|2532.08|2519.08|2533.78|2520.78|2533.78|2520.78|2531.09|2518.09|37
1623147590000|2021-06-08 10:19:50|2533.81|2520.81|2533.63|2520.63|2534.89|2521.89|2533.63|2520.63|35
1623147600000|2021-06-08 10:20:00|2533.52|2520.52|2530.76|2517.76|2533.61|2520.61|2530.36|2517.36|35
1623147610000|2021-06-08 10:20:10|2530.75|2517.75|2530.74|2517.74|2530.91|2517.91|2529.52|2516.52|35
1623147620000|2021-06-08 10:20:20|2530.85|2517.85|2529.74|2516.74|2531.26|2518.26|2529.39|2516.39|36
1623147630000|2021-06-08 10:20:30|2529.64|2516.64|2530.57|2517.57|2530.6|2517.6|2529.02|2516.02|35
1623147640000|2021-06-08 10:20:40|2530.16|2517.16|2528.64|2515.64|2530.16|2517.16|2528.64|2515.64|32
1623147650000|2021-06-08 10:20:50|2528.67|2515.67|2529.57|2516.57|2529.57|2516.57|2528.08|2515.08|35
1623147660000|2021-06-08 10:21:00|2529.47|2516.47|2527.08|2514.08|2529.98|2516.98|2526.76|2513.76|37
1623147670000|2021-06-08 10:21:10|2527.02|2514.02|2527.15|2514.15|2528.04|2515.04|2526.88|2513.88|38
1623147680000|2021-06-08 10:21:20|2526.96|2513.96|2523.5|2510.5|2526.96|2513.96|2521.96|2508.96|37
1623147690000|2021-06-08 10:21:30|2523.22|2510.22|2522.86|2509.86|2523.4|2510.4|2521.68|2508.68|39
1623147700000|2021-06-08 10:21:40|2523.14|2510.14|2524.26|2511.26|2524.56|2511.56|2522.62|2509.62|31
1623147710000|2021-06-08 10:21:50|2524.48|2511.48|2523.02|2510.02|2524.95|2511.95|2522.57|2509.57|33
1623147720000|2021-06-08 10:22:00|2522.89|2509.89|2525.29|2512.29|2525.39|2512.39|2522.88|2509.88|35
1623147730000|2021-06-08 10:22:10|2525.12|2512.12|2525.4|2512.4|2525.48|2512.48|2525.01|2512.01|26
1623147740000|2021-06-08 10:22:20|2525.38|2512.38|2526.48|2513.48|2526.5|2513.5|2524.63|2511.63|38
1623147750000|2021-06-08 10:22:30|2526.43|2513.43|2526.57|2513.57|2526.62|2513.62|2526.05|2513.05|37
1623147760000|2021-06-08 10:22:40|2526.45|2513.45|2526.81|2513.81|2526.81|2513.81|2526.01|2513.01|31
1623147770000|2021-06-08 10:22:50|2526.73|2513.73|2526.82|2513.82|2527.02|2514.02|2525.8|2512.8|34
1623147780000|2021-06-08 10:23:00|2526.58|2513.58|2526|2513|2527.07|2514.07|2525.11|2512.11|36
1623147790000|2021-06-08 10:23:10|2525.64|2512.64|2523.13|2510.13|2525.64|2512.64|2523.13|2510.13|39
1623147800000|2021-06-08 10:23:20|2523.12|2510.12|2523.91|2510.91|2523.95|2510.95|2522.51|2509.51|35
1623147810000|2021-06-08 10:23:30|2524.61|2511.61|2524.13|2511.13|2525.62|2512.62|2524.04|2511.04|39
1623147820000|2021-06-08 10:23:40|2524.14|2511.14|2523.85|2510.85|2524.65|2511.65|2523.75|2510.75|32
1623147830000|2021-06-08 10:23:50|2523.64|2510.64|2523.47|2510.47|2524.16|2511.16|2523.41|2510.41|33
1623147840000|2021-06-08 10:24:00|2523.41|2510.41|2523.1|2510.1|2523.47|2510.47|2522.89|2509.89|23
1623147850000|2021-06-08 10:24:10|2523.11|2510.11|2524.5|2511.5|2524.5|2511.5|2523.11|2510.11|28
1623147860000|2021-06-08 10:24:20|2524.6|2511.6|2524.54|2511.54|2525.07|2512.07|2524.29|2511.29|33
1623147870000|2021-06-08 10:24:30|2524.52|2511.52|2523.38|2510.38|2524.69|2511.69|2523.37|2510.37|34
1623147880000|2021-06-08 10:24:40|2523.39|2510.39|2523.23|2510.23|2523.48|2510.48|2523.23|2510.23|18
1623147890000|2021-06-08 10:24:50|2523.15|2510.15|2522.81|2509.81|2523.36|2510.36|2522.72|2509.72|26
1623147900000|2021-06-08 10:25:00|2523.16|2510.16|2524.77|2511.77|2525.35|2512.35|2522.57|2509.57|33
1623147910000|2021-06-08 10:25:10|2524.82|2511.82|2523.51|2510.51|2524.89|2511.89|2523.51|2510.51|33
1623147920000|2021-06-08 10:25:20|2523.52|2510.52|2522.31|2509.31|2523.68|2510.68|2522.11|2509.11|30
1623147930000|2021-06-08 10:25:30|2522.82|2509.82|2521.23|2508.23|2523.2|2510.2|2521.2|2508.2|34
1623147940000|2021-06-08 10:25:40|2521.09|2508.09|2521.01|2508.01|2522.12|2509.12|2520.88|2507.88|36
1623147950000|2021-06-08 10:25:50|2520.99|2507.99|2520.6|2507.6|2522.32|2509.32|2520.6|2507.6|34
1623147960000|2021-06-08 10:26:00|2520.56|2507.56|2517.03|2504.03|2520.59|2507.59|2516.92|2503.92|38
1623147970000|2021-06-08 10:26:10|2516.94|2503.94|2517.32|2504.32|2518.08|2505.08|2516|2503|36
1623147980000|2021-06-08 10:26:20|2517.38|2504.38|2517.06|2504.06|2517.7|2504.7|2515.76|2502.76|31
1623147990000|2021-06-08 10:26:30|2516.92|2503.92|2516.24|2503.24|2516.92|2503.92|2516.24|2503.24|35
1623148000000|2021-06-08 10:26:40|2516.36|2503.36|2512.82|2499.82|2516.36|2503.36|2512.82|2499.82|32
1623148010000|2021-06-08 10:26:50|2512.79|2499.79|2510.18|2497.18|2512.83|2499.83|2510.18|2497.18|33
1623148020000|2021-06-08 10:27:00|2510.48|2497.48|2513.59|2500.59|2514.88|2501.88|2510.48|2497.48|37
1623148030000|2021-06-08 10:27:10|2513.48|2500.48|2510.35|2497.35|2513.84|2500.84|2510.35|2497.35|39
1623148040000|2021-06-08 10:27:20|2510.33|2497.33|2507.97|2494.97|2510.33|2497.33|2507.97|2494.97|37
1623148050000|2021-06-08 10:27:30|2507.91|2494.91|2508.6|2495.6|2509.34|2496.34|2507.39|2494.39|37
1623148060000|2021-06-08 10:27:40|2508.73|2495.73|2507.55|2494.55|2508.78|2495.78|2507.28|2494.28|32
1623148070000|2021-06-08 10:27:50|2507.59|2494.59|2508.5|2495.5|2508.56|2495.56|2507.39|2494.39|33
1623148080000|2021-06-08 10:28:00|2508.58|2495.58|2508.05|2495.05|2508.61|2495.61|2508.04|2495.04|36
1623148090000|2021-06-08 10:28:10|2508.04|2495.04|2506.77|2493.77|2508.04|2495.04|2506.51|2493.51|23
1623148100000|2021-06-08 10:28:20|2506.74|2493.74|2508.16|2495.16|2508.56|2495.56|2506.74|2493.74|29
1623148110000|2021-06-08 10:28:30|2508.2|2495.2|2506.94|2493.94|2509.35|2496.35|2506.91|2493.91|33
1623148120000|2021-06-08 10:28:40|2506.86|2493.86|2505.88|2492.88|2506.86|2493.86|2505.82|2492.82|36
1623148130000|2021-06-08 10:28:50|2505.65|2492.65|2504.61|2491.61|2505.65|2492.65|2504.1|2491.1|38
1623148140000|2021-06-08 10:29:00|2504.72|2491.72|2504.81|2491.81|2504.81|2491.81|2502.87|2489.87|36
1623148150000|2021-06-08 10:29:10|2504.82|2491.82|2505.8|2492.8|2505.93|2492.93|2504.16|2491.16|38
1623148160000|2021-06-08 10:29:20|2505.76|2492.76|2506.11|2493.11|2507.64|2494.64|2505.75|2492.75|36
1623148170000|2021-06-08 10:29:30|2505.61|2492.61|2503.77|2490.77|2505.63|2492.63|2503.77|2490.77|36
1623148180000|2021-06-08 10:29:40|2503.74|2490.74|2507.09|2494.09|2507.13|2494.13|2503.72|2490.72|36
1623148190000|2021-06-08 10:29:50|2507.11|2494.11|2508.07|2495.07|2508.7|2495.7|2506.93|2493.93|35
1623148200000|2021-06-08 10:30:00|2507.96|2494.96|2505.29|2492.29|2508.03|2495.03|2504.61|2491.61|33
1623148210000|2021-06-08 10:30:10|2505.01|2492.01|2499.41|2486.41|2505.01|2492.01|2499.41|2486.41|36
1623148220000|2021-06-08 10:30:20|2499.28|2486.28|2497.63|2484.63|2500.34|2487.34|2496.85|2483.85|36
1623148230000|2021-06-08 10:30:30|2497.82|2484.82|2492.76|2479.76|2499.01|2486.01|2491.26|2478.26|37
1623148240000|2021-06-08 10:30:40|2494.07|2481.07|2496.2|2483.2|2496.23|2483.23|2493.22|2480.22|35
1623148250000|2021-06-08 10:30:50|2497.56|2484.56|2495.84|2482.84|2498.43|2485.43|2494.08|2481.08|34
1623148260000|2021-06-08 10:31:00|2496.35|2483.35|2492.94|2479.94|2497.72|2484.72|2492.42|2479.42|37
1623148270000|2021-06-08 10:31:10|2493.31|2480.31|2491.16|2478.16|2493.58|2480.58|2491.02|2478.02|39
1623148280000|2021-06-08 10:31:20|2491.13|2478.13|2488.07|2475.07|2491.36|2478.36|2488.07|2475.07|36
1623148290000|2021-06-08 10:31:30|2487.84|2474.84|2484.5|2471.5|2488.52|2475.52|2484.5|2471.5|37
1623148300000|2021-06-08 10:31:40|2483.91|2470.91|2486.7|2473.7|2486.7|2473.7|2480.8|2467.8|38
1623148310000|2021-06-08 10:31:50|2486.83|2473.83|2488.27|2475.27|2488.85|2475.85|2486.83|2473.83|38
1623148320000|2021-06-08 10:32:00|2488.66|2475.66|2490.83|2477.83|2493.18|2480.18|2488.59|2475.59|37
1623148330000|2021-06-08 10:32:10|2490.66|2477.66|2488.23|2475.23|2491.18|2478.18|2488.03|2475.03|39
1623148340000|2021-06-08 10:32:20|2488.5|2475.5|2488.21|2475.21|2489.96|2476.96|2486.7|2473.7|38
1623148350000|2021-06-08 10:32:30|2488.16|2475.16|2490.33|2477.33|2490.33|2477.33|2487.86|2474.86|39
1623148360000|2021-06-08 10:32:40|2490.06|2477.06|2489.31|2476.31|2491.27|2478.27|2489.1|2476.1|38
1623148370000|2021-06-08 10:32:50|2489.21|2476.21|2490.84|2477.84|2491.35|2478.35|2488.15|2475.15|35
1623148380000|2021-06-08 10:33:00|2490.1|2477.1|2492.21|2479.21|2492.66|2479.66|2490.1|2477.1|40
1623148390000|2021-06-08 10:33:10|2492.02|2479.02|2490.82|2477.82|2493.41|2480.41|2490.56|2477.56|38
1623148400000|2021-06-08 10:33:20|2490.75|2477.75|2491.41|2478.41|2492.04|2479.04|2490.75|2477.75|36
1623148410000|2021-06-08 10:33:30|2491.5|2478.5|2489.08|2476.08|2492.51|2479.51|2489.08|2476.08|39
1623148420000|2021-06-08 10:33:40|2489.29|2476.29|2490.5|2477.5|2492.23|2479.23|2489.05|2476.05|37
1623148430000|2021-06-08 10:33:50|2490.49|2477.49|2494.27|2481.27|2494.37|2481.37|2490.44|2477.44|37
1623148440000|2021-06-08 10:34:00|2494.31|2481.31|2492.94|2479.94|2494.55|2481.55|2492.25|2479.25|40
1623148450000|2021-06-08 10:34:10|2492.9|2479.9|2495.22|2482.22|2495.58|2482.58|2492.9|2479.9|36
1623148460000|2021-06-08 10:34:20|2495.24|2482.24|2497.77|2484.77|2498.33|2485.33|2495.24|2482.24|36
1623148470000|2021-06-08 10:34:30|2497.9|2484.9|2495.75|2482.75|2498.8|2485.8|2495.64|2482.64|40
1623148480000|2021-06-08 10:34:40|2496.16|2483.16|2496.4|2483.4|2496.95|2483.95|2494.57|2481.57|39
1623148490000|2021-06-08 10:34:50|2496.39|2483.39|2496.16|2483.16|2496.45|2483.45|2496.05|2483.05|36
1623148500000|2021-06-08 10:35:00|2496.32|2483.32|2499.3|2486.3|2499.3|2486.3|2495.74|2482.74|39
1623148510000|2021-06-08 10:35:10|2499.23|2486.23|2498.57|2485.57|2499.82|2486.82|2498.55|2485.55|37
1623148520000|2021-06-08 10:35:20|2498.53|2485.53|2499.63|2486.63|2499.63|2486.63|2498.13|2485.13|36
1623148530000|2021-06-08 10:35:30|2499.54|2486.54|2500.92|2487.92|2501.13|2488.13|2499.54|2486.54|32
1623148540000|2021-06-08 10:35:40|2500.97|2487.97|2501.55|2488.55|2502.18|2489.18|2500.97|2487.97|33
1623148550000|2021-06-08 10:35:50|2501.46|2488.46|2501|2488|2501.98|2488.98|2500.1|2487.1|34
1623148560000|2021-06-08 10:36:00|2500.95|2487.95|2499.87|2486.87|2500.95|2487.95|2498.69|2485.69|37
1623148570000|2021-06-08 10:36:10|2499.71|2486.71|2499.53|2486.53|2499.74|2486.74|2498.69|2485.69|33
1623148580000|2021-06-08 10:36:20|2499.52|2486.52|2500.27|2487.27|2500.47|2487.47|2499.17|2486.17|37
1623148590000|2021-06-08 10:36:30|2500.83|2487.83|2500.84|2487.84|2501.55|2488.55|2500.37|2487.37|40
1623148600000|2021-06-08 10:36:40|2500.83|2487.83|2501.73|2488.73|2501.77|2488.77|2500.6|2487.6|37
1623148610000|2021-06-08 10:36:50|2501.5|2488.5|2503.74|2490.74|2504.13|2491.13|2501.5|2488.5|35
1623148620000|2021-06-08 10:37:00|2503.92|2490.92|2502.86|2489.86|2504.25|2491.25|2502.82|2489.82|37
1623148630000|2021-06-08 10:37:10|2502.92|2489.92|2504.98|2491.98|2504.98|2491.98|2502.44|2489.44|35
1623148640000|2021-06-08 10:37:20|2504.95|2491.95|2503.25|2490.25|2505.12|2492.12|2503.25|2490.25|30
1623148650000|2021-06-08 10:37:30|2503.21|2490.21|2501.75|2488.75|2503.99|2490.99|2501.48|2488.48|37
1623148660000|2021-06-08 10:37:40|2501.55|2488.55|2502.05|2489.05|2502.86|2489.86|2501.55|2488.55|37
1623148670000|2021-06-08 10:37:50|2501.97|2488.97|2500.62|2487.62|2502.34|2489.34|2500.6|2487.6|35
1623148680000|2021-06-08 10:38:00|2500.61|2487.61|2502.91|2489.91|2503.13|2490.13|2500.56|2487.56|34
1623148690000|2021-06-08 10:38:10|2503.07|2490.07|2500.87|2487.87|2503.6|2490.6|2500.87|2487.87|35
1623148700000|2021-06-08 10:38:20|2500.91|2487.91|2500.22|2487.22|2500.91|2487.91|2500.11|2487.11|36
1623148710000|2021-06-08 10:38:30|2500.21|2487.21|2498.26|2485.26|2500.21|2487.21|2498.26|2485.26|29
1623148720000|2021-06-08 10:38:40|2498.4|2485.4|2500.84|2487.84|2501.26|2488.26|2498.4|2485.4|30
1623148730000|2021-06-08 10:38:50|2500.86|2487.86|2501.21|2488.21|2502.21|2489.21|2500.78|2487.78|32
1623148740000|2021-06-08 10:39:00|2501.09|2488.09|2503.06|2490.06|2503.33|2490.33|2500.8|2487.8|35
1623148750000|2021-06-08 10:39:10|2502.88|2489.88|2503.27|2490.27|2503.49|2490.49|2501.91|2488.91|38
1623148760000|2021-06-08 10:39:20|2503.24|2490.24|2504.39|2491.39|2504.7|2491.7|2503.2|2490.2|31
1623148770000|2021-06-08 10:39:30|2504.1|2491.1|2504.77|2491.77|2504.83|2491.83|2503.25|2490.25|38
1623148780000|2021-06-08 10:39:40|2504.89|2491.89|2505.58|2492.58|2505.58|2492.58|2504.54|2491.54|35
1623148790000|2021-06-08 10:39:50|2505.56|2492.56|2503.02|2490.02|2505.62|2492.62|2503.02|2490.02|36
1623148800000|2021-06-08 10:40:00|2503.18|2490.18|2505.77|2492.77|2506.46|2493.46|2503.18|2490.18|35
1623148810000|2021-06-08 10:40:10|2506.13|2493.13|2505.61|2492.61|2506.37|2493.37|2505.61|2492.61|34
1623148820000|2021-06-08 10:40:20|2505.66|2492.66|2506.13|2493.13|2506.22|2493.22|2504.87|2491.87|37
1623148830000|2021-06-08 10:40:30|2506.04|2493.04|2508.29|2495.29|2508.69|2495.69|2505.98|2492.98|33
1623148840000|2021-06-08 10:40:40|2508.54|2495.54|2506.94|2493.94|2508.54|2495.54|2506.82|2493.82|34
1623148850000|2021-06-08 10:40:50|2506.98|2493.98|2507.25|2494.25|2507.46|2494.46|2506.44|2493.44|31
1623148860000|2021-06-08 10:41:00|2507.41|2494.41|2506.27|2493.27|2507.64|2494.64|2505.64|2492.64|37
1623148870000|2021-06-08 10:41:10|2506.42|2493.42|2504.23|2491.23|2506.42|2493.42|2504.23|2491.23|20
1623148880000|2021-06-08 10:41:20|2504.13|2491.13|2505.55|2492.55|2505.55|2492.55|2504.13|2491.13|24
1623148890000|2021-06-08 10:41:30|2505.56|2492.56|2504.11|2491.11|2505.63|2492.63|2503.41|2490.41|32
1623148900000|2021-06-08 10:41:40|2504.13|2491.13|2504.04|2491.04|2504.44|2491.44|2503.68|2490.68|27
1623148910000|2021-06-08 10:41:50|2504.11|2491.11|2503.95|2490.95|2504.24|2491.24|2503.44|2490.44|17
1623148920000|2021-06-08 10:42:00|2503.96|2490.96|2505.74|2492.74|2506.25|2493.25|2503.96|2490.96|26
1623148930000|2021-06-08 10:42:10|2505.9|2492.9|2505.91|2492.91|2506.54|2493.54|2505.5|2492.5|35
1623148940000|2021-06-08 10:42:20|2505.89|2492.89|2507.08|2494.08|2507.72|2494.72|2505.8|2492.8|33
1623148950000|2021-06-08 10:42:30|2507.23|2494.23|2508.83|2495.83|2508.98|2495.98|2507.23|2494.23|31
1623148960000|2021-06-08 10:42:40|2508.81|2495.81|2508.06|2495.06|2508.85|2495.85|2508.04|2495.04|23
1623148970000|2021-06-08 10:42:50|2508.04|2495.04|2508.56|2495.56|2508.94|2495.94|2507.99|2494.99|33
1623148980000|2021-06-08 10:43:00|2508.47|2495.47|2510.6|2497.6|2510.6|2497.6|2508.47|2495.47|30
1623148990000|2021-06-08 10:43:10|2510.44|2497.44|2509.26|2496.26|2511.17|2498.17|2508.53|2495.53|38
1623149000000|2021-06-08 10:43:20|2509.23|2496.23|2509.32|2496.32|2509.84|2496.84|2509.23|2496.23|30
1623149010000|2021-06-08 10:43:30|2509.31|2496.31|2508.41|2495.41|2509.31|2496.31|2508.34|2495.34|18
1623149020000|2021-06-08 10:43:40|2508.44|2495.44|2506.14|2493.14|2508.44|2495.44|2505.95|2492.95|23
1623149030000|2021-06-08 10:43:50|2505.83|2492.83|2505.14|2492.14|2506.79|2493.79|2505.14|2492.14|29
1623149040000|2021-06-08 10:44:00|2505.4|2492.4|2505.84|2492.84|2505.84|2492.84|2504.8|2491.8|35
1623149050000|2021-06-08 10:44:10|2505.53|2492.53|2506.62|2493.62|2506.86|2493.86|2505.52|2492.52|32
1623149060000|2021-06-08 10:44:20|2506.64|2493.64|2507.34|2494.34|2507.65|2494.65|2506.64|2493.64|32
1623149070000|2021-06-08 10:44:30|2507.31|2494.31|2504.82|2491.82|2507.41|2494.41|2504.74|2491.74|37
1623149080000|2021-06-08 10:44:40|2504.78|2491.78|2504.68|2491.68|2504.94|2491.94|2504.68|2491.68|27
1623149090000|2021-06-08 10:44:50|2504.65|2491.65|2504.37|2491.37|2506.13|2493.13|2504.36|2491.36|34
1623149100000|2021-06-08 10:45:00|2504.29|2491.29|2507.18|2494.18|2507.18|2494.18|2503.35|2490.35|34
1623149110000|2021-06-08 10:45:10|2507.03|2494.03|2505.94|2492.94|2507.66|2494.66|2505.82|2492.82|35
1623149120000|2021-06-08 10:45:20|2506.08|2493.08|2503.46|2490.46|2506.24|2493.24|2503.46|2490.46|37
1623149130000|2021-06-08 10:45:30|2503.25|2490.25|2500.7|2487.7|2503.42|2490.42|2500.7|2487.7|29
1623149140000|2021-06-08 10:45:40|2500.33|2487.33|2500.71|2487.71|2501.92|2488.92|2500.27|2487.27|26
1623149150000|2021-06-08 10:45:50|2500.25|2487.25|2499.3|2486.3|2500.93|2487.93|2499.1|2486.1|39
1623149160000|2021-06-08 10:46:00|2499.4|2486.4|2497.08|2484.08|2500.15|2487.15|2497.08|2484.08|36
1623149170000|2021-06-08 10:46:10|2497.11|2484.11|2495.75|2482.75|2497.71|2484.71|2495.26|2482.26|38
1623149180000|2021-06-08 10:46:20|2495.73|2482.73|2497.87|2484.87|2497.88|2484.88|2495.72|2482.72|33
1623149190000|2021-06-08 10:46:30|2498.14|2485.14|2498.88|2485.88|2500.48|2487.48|2498.06|2485.06|34
1623149200000|2021-06-08 10:46:40|2498.81|2485.81|2497.43|2484.43|2498.81|2485.81|2496.73|2483.73|31
1623149210000|2021-06-08 10:46:50|2497.51|2484.51|2499.21|2486.21|2499.5|2486.5|2496.96|2483.96|29
1623149220000|2021-06-08 10:47:00|2499.2|2486.2|2501.09|2488.09|2501.09|2488.09|2499.13|2486.13|33
1623149230000|2021-06-08 10:47:10|2501.38|2488.38|2502.54|2489.54|2503.88|2490.88|2501.21|2488.21|34
1623149240000|2021-06-08 10:47:20|2502.79|2489.79|2503.63|2490.63|2503.63|2490.63|2501.49|2488.49|35
1623149250000|2021-06-08 10:47:30|2503.49|2490.49|2502.94|2489.94|2503.97|2490.97|2502.41|2489.41|30
1623149260000|2021-06-08 10:47:40|2502.84|2489.84|2505.69|2492.69|2505.69|2492.69|2502.59|2489.59|35
1623149270000|2021-06-08 10:47:50|2505.61|2492.61|2505.34|2492.34|2506.13|2493.13|2504.67|2491.67|34
1623149280000|2021-06-08 10:48:00|2505.44|2492.44|2504.19|2491.19|2505.44|2492.44|2504.19|2491.19|26
1623149290000|2021-06-08 10:48:10|2504.42|2491.42|2503.42|2490.42|2504.87|2491.87|2502.76|2489.76|37
1623149300000|2021-06-08 10:48:20|2503.45|2490.45|2500.12|2487.12|2503.45|2490.45|2500.12|2487.12|35
1623149310000|2021-06-08 10:48:30|2500.17|2487.17|2498.66|2485.66|2501.75|2488.75|2498.66|2485.66|39
1623149320000|2021-06-08 10:48:40|2498.61|2485.61|2497.73|2484.73|2498.61|2485.61|2497.22|2484.22|35
1623149330000|2021-06-08 10:48:50|2497.97|2484.97|2495.69|2482.69|2497.97|2484.97|2495.69|2482.69|31
1623149340000|2021-06-08 10:49:00|2495.67|2482.67|2496.14|2483.14|2497.01|2484.01|2495.49|2482.49|32
1623149350000|2021-06-08 10:49:10|2495.91|2482.91|2493.65|2480.65|2495.92|2482.92|2493.65|2480.65|31
1623149360000|2021-06-08 10:49:20|2493.48|2480.48|2493.81|2480.81|2493.89|2480.89|2491.66|2478.66|36
1623149370000|2021-06-08 10:49:30|2493.46|2480.46|2494.54|2481.54|2494.55|2481.55|2493.25|2480.25|36
1623149380000|2021-06-08 10:49:40|2494.49|2481.49|2494.15|2481.15|2494.61|2481.61|2493.87|2480.87|21
1623149390000|2021-06-08 10:49:50|2493.19|2480.19|2492.75|2479.75|2493.24|2480.24|2492.11|2479.11|29
1623149400000|2021-06-08 10:50:00|2492.8|2479.8|2493.98|2480.98|2496.22|2483.22|2492.8|2479.8|35
1623149410000|2021-06-08 10:50:10|2493.96|2480.96|2496.8|2483.8|2496.93|2483.93|2493.96|2480.96|18
1623149420000|2021-06-08 10:50:20|2496.7|2483.7|2497.46|2484.46|2497.78|2484.78|2495.5|2482.5|31
1623149430000|2021-06-08 10:50:30|2497.4|2484.4|2497.45|2484.45|2498.09|2485.09|2497.02|2484.02|26
1623149440000|2021-06-08 10:50:40|2497.35|2484.35|2496.53|2483.53|2497.43|2484.43|2496.53|2483.53|31
1623149450000|2021-06-08 10:50:50|2496.52|2483.52|2495.63|2482.63|2496.52|2483.52|2495.49|2482.49|19
1623149460000|2021-06-08 10:51:00|2494.86|2481.86|2495.44|2482.44|2495.97|2482.97|2493.85|2480.85|30
1623149470000|2021-06-08 10:51:10|2496.08|2483.08|2494.11|2481.11|2496.6|2483.6|2494.11|2481.11|34
1623149480000|2021-06-08 10:51:20|2494.03|2481.03|2492.28|2479.28|2494.03|2481.03|2492.2|2479.2|36
1623149490000|2021-06-08 10:51:30|2492.23|2479.23|2493.73|2480.73|2494.14|2481.14|2491.99|2478.99|35
1623149500000|2021-06-08 10:51:40|2493.81|2480.81|2493.25|2480.25|2494.35|2481.35|2492.81|2479.81|36
1623149510000|2021-06-08 10:51:50|2493.4|2480.4|2495.77|2482.77|2495.77|2482.77|2493.4|2480.4|37
1623149520000|2021-06-08 10:52:00|2495.92|2482.92|2495.65|2482.65|2496.1|2483.1|2495.55|2482.55|28
1623149530000|2021-06-08 10:52:10|2495.76|2482.76|2496.64|2483.64|2496.76|2483.76|2495.76|2482.76|30
1623149540000|2021-06-08 10:52:20|2496.47|2483.47|2496.83|2483.83|2496.88|2483.88|2496.47|2483.47|18
1623149550000|2021-06-08 10:52:30|2496.88|2483.88|2494.96|2481.96|2496.88|2483.88|2494.96|2481.96|19
1623149560000|2021-06-08 10:52:40|2494.9|2481.9|2494.73|2481.73|2495.04|2482.04|2494.14|2481.14|32
1623149570000|2021-06-08 10:52:50|2495.19|2482.19|2495.27|2482.27|2495.7|2482.7|2494.96|2481.96|34
1623149580000|2021-06-08 10:53:00|2495.06|2482.06|2496.11|2483.11|2496.85|2483.85|2494.76|2481.76|39
1623149590000|2021-06-08 10:53:10|2495.3|2482.3|2494.23|2481.23|2495.35|2482.35|2493.27|2480.27|32
1623149600000|2021-06-08 10:53:20|2494.24|2481.24|2494.5|2481.5|2494.64|2481.64|2493.63|2480.63|36
1623149610000|2021-06-08 10:53:30|2494.59|2481.59|2493.63|2480.63|2494.9|2481.9|2493.63|2480.63|38
1623149620000|2021-06-08 10:53:40|2493.55|2480.55|2493.82|2480.82|2495.14|2482.14|2493.35|2480.35|38
1623149630000|2021-06-08 10:53:50|2493.76|2480.76|2492.62|2479.62|2493.87|2480.87|2492.62|2479.62|30
1623149640000|2021-06-08 10:54:00|2493.34|2480.34|2492.46|2479.46|2493.35|2480.35|2492.33|2479.33|33
1623149650000|2021-06-08 10:54:10|2492.16|2479.16|2492.65|2479.65|2492.74|2479.74|2490.27|2477.27|29
1623149660000|2021-06-08 10:54:20|2492.43|2479.43|2491.39|2478.39|2493.26|2480.26|2491.28|2478.28|32
1623149670000|2021-06-08 10:54:30|2491.4|2478.4|2490.93|2477.93|2491.44|2478.44|2490.73|2477.73|39
1623149680000|2021-06-08 10:54:40|2490.71|2477.71|2490.94|2477.94|2491.02|2478.02|2488.59|2475.59|35
1623149690000|2021-06-08 10:54:50|2490.96|2477.96|2492.78|2479.78|2492.78|2479.78|2490.86|2477.86|36
1623149700000|2021-06-08 10:55:00|2492.37|2479.37|2493.07|2480.07|2494.01|2481.01|2492.37|2479.37|35
1623149710000|2021-06-08 10:55:10|2492.94|2479.94|2495.58|2482.58|2495.58|2482.58|2492.76|2479.76|37
1623149720000|2021-06-08 10:55:20|2495.66|2482.66|2495.74|2482.74|2497.04|2484.04|2495.19|2482.19|35
1623149730000|2021-06-08 10:55:30|2496.59|2483.59|2498.24|2485.24|2498.24|2485.24|2496.59|2483.59|34
1623149740000|2021-06-08 10:55:40|2497.99|2484.99|2500.92|2487.92|2500.92|2487.92|2497.23|2484.23|34
1623149750000|2021-06-08 10:55:50|2500.94|2487.94|2500.35|2487.35|2500.94|2487.94|2499.98|2486.98|36
1623149760000|2021-06-08 10:56:00|2500.6|2487.6|2501.24|2488.24|2502.67|2489.67|2500.53|2487.53|33
1623149770000|2021-06-08 10:56:10|2501.4|2488.4|2501.7|2488.7|2501.7|2488.7|2500.28|2487.28|37
1623149780000|2021-06-08 10:56:20|2501.79|2488.79|2500.9|2487.9|2501.86|2488.86|2500.34|2487.34|31
1623149790000|2021-06-08 10:56:30|2500.89|2487.89|2497.66|2484.66|2500.89|2487.89|2497.33|2484.33|33
1623149800000|2021-06-08 10:56:40|2497.23|2484.23|2497.19|2484.19|2498.28|2485.28|2497.19|2484.19|33
1623149810000|2021-06-08 10:56:50|2497.3|2484.3|2497.18|2484.18|2498.17|2485.17|2497.18|2484.18|32
1623149820000|2021-06-08 10:57:00|2497.17|2484.17|2497.69|2484.69|2497.69|2484.69|2496.77|2483.77|29
1623149830000|2021-06-08 10:57:10|2497.55|2484.55|2498.15|2485.15|2498.73|2485.73|2497.39|2484.39|36
1623149840000|2021-06-08 10:57:20|2497.78|2484.78|2497.2|2484.2|2498.08|2485.08|2496.9|2483.9|20
1623149850000|2021-06-08 10:57:30|2497.17|2484.17|2498.02|2485.02|2498.04|2485.04|2497.15|2484.15|27
1623149860000|2021-06-08 10:57:40|2497.97|2484.97|2499.35|2486.35|2499.71|2486.71|2497.97|2484.97|29
1623149870000|2021-06-08 10:57:50|2499.48|2486.48|2499.9|2486.9|2500.06|2487.06|2499.38|2486.38|32
1623149880000|2021-06-08 10:58:00|2499.77|2486.77|2499.55|2486.55|2500|2487|2499.55|2486.55|22
1623149890000|2021-06-08 10:58:10|2499.78|2486.78|2500.41|2487.41|2500.41|2487.41|2499.78|2486.78|18
1623149900000|2021-06-08 10:58:20|2500.4|2487.4|2500.51|2487.51|2500.85|2487.85|2500.4|2487.4|23
1623149910000|2021-06-08 10:58:30|2500.31|2487.31|2500.68|2487.68|2500.91|2487.91|2500.31|2487.31|26
1623149920000|2021-06-08 10:58:40|2500.67|2487.67|2500.47|2487.47|2500.79|2487.79|2500.37|2487.37|23
1623149930000|2021-06-08 10:58:50|2500.48|2487.48|2501|2488|2501|2488|2500.38|2487.38|14
1623149940000|2021-06-08 10:59:00|2500.85|2487.85|2502.99|2489.99|2502.99|2489.99|2500.8|2487.8|31
1623149950000|2021-06-08 10:59:10|2503.14|2490.14|2501.92|2488.92|2503.14|2490.14|2501.5|2488.5|32
1623149960000|2021-06-08 10:59:20|2501.95|2488.95|2502.85|2489.85|2503.11|2490.11|2501.95|2488.95|26
1623149970000|2021-06-08 10:59:30|2502.84|2489.84|2501.92|2488.92|2502.91|2489.91|2501.72|2488.72|24
1623149980000|2021-06-08 10:59:40|2501.72|2488.72|2501.51|2488.51|2502.45|2489.45|2501.51|2488.51|18
1623149990000|2021-06-08 10:59:50|2501.01|2488.01|2501.09|2488.09|2501.4|2488.4|2501.01|2488.01|26
1623150000000|2021-06-08 11:00:00|2500.99|2487.99|2499.24|2486.24|2500.99|2487.99|2499.24|2486.24|19
1623150010000|2021-06-08 11:00:10|2499.32|2486.32|2497.42|2484.42|2499.32|2486.32|2496.9|2483.9|26
1623150020000|2021-06-08 11:00:20|2497.52|2484.52|2495.52|2482.52|2497.84|2484.84|2495.17|2482.17|37
1623150030000|2021-06-08 11:00:30|2495.79|2482.79|2495.35|2482.35|2496.07|2483.07|2495.32|2482.32|35
1623150040000|2021-06-08 11:00:40|2494.7|2481.7|2492.39|2479.39|2494.96|2481.96|2492.39|2479.39|37
1623150050000|2021-06-08 11:00:50|2491.99|2478.99|2491.59|2478.59|2493.19|2480.19|2491.59|2478.59|37
1623150060000|2021-06-08 11:01:00|2491.58|2478.58|2493.6|2480.6|2493.7|2480.7|2491.17|2478.17|35
1623150070000|2021-06-08 11:01:10|2493.63|2480.63|2493.07|2480.07|2494.11|2481.11|2492.6|2479.6|37
1623150080000|2021-06-08 11:01:20|2492.83|2479.83|2492.72|2479.72|2493.47|2480.47|2492.66|2479.66|28
1623150090000|2021-06-08 11:01:30|2492.71|2479.71|2493.35|2480.35|2494.42|2481.42|2492.71|2479.71|17
1623150100000|2021-06-08 11:01:40|2493.42|2480.42|2495.49|2482.49|2495.49|2482.49|2492.98|2479.98|32
1623150110000|2021-06-08 11:01:50|2495.35|2482.35|2497.65|2484.65|2497.72|2484.72|2495.35|2482.35|30
1623150120000|2021-06-08 11:02:00|2497.68|2484.68|2496.44|2483.44|2497.86|2484.86|2496.05|2483.05|34
1623150130000|2021-06-08 11:02:10|2496.39|2483.39|2494.59|2481.59|2496.78|2483.78|2494.55|2481.55|36
1623150140000|2021-06-08 11:02:20|2494.46|2481.46|2494.71|2481.71|2495.25|2482.25|2493.54|2480.54|34
1623150150000|2021-06-08 11:02:30|2494.66|2481.66|2493.64|2480.64|2494.7|2481.7|2493.07|2480.07|37
1623150160000|2021-06-08 11:02:40|2493.66|2480.66|2493.61|2480.61|2493.75|2480.75|2493.57|2480.57|16
1623150170000|2021-06-08 11:02:50|2493.63|2480.63|2494.65|2481.65|2494.66|2481.66|2493.56|2480.56|27
1623150180000|2021-06-08 11:03:00|2494.66|2481.66|2496.35|2483.35|2497.56|2484.56|2494.66|2481.66|36
1623150190000|2021-06-08 11:03:10|2496.36|2483.36|2495.06|2482.06|2496.47|2483.47|2494.97|2481.97|36
1623150200000|2021-06-08 11:03:20|2495.56|2482.56|2495.26|2482.26|2496.11|2483.11|2494.92|2481.92|26
1623150210000|2021-06-08 11:03:30|2495.16|2482.16|2496.24|2483.24|2496.79|2483.79|2495.12|2482.12|32
1623150220000|2021-06-08 11:03:40|2496.23|2483.23|2497.24|2484.24|2497.25|2484.25|2496.23|2483.23|32
1623150230000|2021-06-08 11:03:50|2497.23|2484.23|2498.41|2485.41|2498.53|2485.53|2497.15|2484.15|38
1623150240000|2021-06-08 11:04:00|2498.47|2485.47|2499.35|2486.35|2499.35|2486.35|2497.52|2484.52|36
1623150250000|2021-06-08 11:04:10|2499.31|2486.31|2499.49|2486.49|2501.32|2488.32|2499.31|2486.31|38
1623150260000|2021-06-08 11:04:20|2499.5|2486.5|2502.16|2489.16|2502.33|2489.33|2499.5|2486.5|38
1623150270000|2021-06-08 11:04:30|2502.12|2489.12|2501.61|2488.61|2502.46|2489.46|2501.38|2488.38|38
1623150280000|2021-06-08 11:04:40|2502.3|2489.3|2502.99|2489.99|2503.32|2490.32|2502.3|2489.3|30
1623150290000|2021-06-08 11:04:50|2502.93|2489.93|2504.12|2491.12|2504.26|2491.26|2502.46|2489.46|33
1623150300000|2021-06-08 11:05:00|2504.08|2491.08|2504.46|2491.46|2504.69|2491.69|2504.05|2491.05|32
1623150310000|2021-06-08 11:05:10|2504.47|2491.47|2504.25|2491.25|2505.18|2492.18|2503.56|2490.56|35
1623150320000|2021-06-08 11:05:20|2504.24|2491.24|2502.63|2489.63|2504.49|2491.49|2502.48|2489.48|34
1623150330000|2021-06-08 11:05:30|2502.9|2489.9|2502.96|2489.96|2503.86|2490.86|2502.68|2489.68|39
1623150340000|2021-06-08 11:05:40|2502.76|2489.76|2502.4|2489.4|2503.4|2490.4|2502.24|2489.24|38
1623150350000|2021-06-08 11:05:50|2502.44|2489.44|2504.21|2491.21|2504.24|2491.24|2502.05|2489.05|36
1623150360000|2021-06-08 11:06:00|2504.26|2491.26|2503.07|2490.07|2504.26|2491.26|2502.81|2489.81|35
1623150370000|2021-06-08 11:06:10|2503.26|2490.26|2503.59|2490.59|2503.94|2490.94|2503.26|2490.26|34
1623150380000|2021-06-08 11:06:20|2503.55|2490.55|2504.38|2491.38|2504.47|2491.47|2502.97|2489.97|24
1623150390000|2021-06-08 11:06:30|2504.29|2491.29|2503.69|2490.69|2504.97|2491.97|2503.53|2490.53|37
1623150400000|2021-06-08 11:06:40|2503.61|2490.61|2504.23|2491.23|2504.23|2491.23|2502.92|2489.92|34
1623150410000|2021-06-08 11:06:50|2504.06|2491.06|2503.19|2490.19|2504.06|2491.06|2503.11|2490.11|33
1623150420000|2021-06-08 11:07:00|2503.14|2490.14|2502.18|2489.18|2503.14|2490.14|2501.96|2488.96|34
1623150430000|2021-06-08 11:07:10|2502.07|2489.07|2500.08|2487.08|2502.17|2489.17|2499.44|2486.44|38
1623150440000|2021-06-08 11:07:20|2500.23|2487.23|2501.17|2488.17|2501.64|2488.64|2500.23|2487.23|40
1623150450000|2021-06-08 11:07:30|2501.12|2488.12|2502.08|2489.08|2502.25|2489.25|2500.9|2487.9|34
1623150460000|2021-06-08 11:07:40|2502.22|2489.22|2502.52|2489.52|2502.66|2489.66|2501.76|2488.76|36
1623150470000|2021-06-08 11:07:50|2502.53|2489.53|2503.71|2490.71|2503.87|2490.87|2502.53|2489.53|35
1623150480000|2021-06-08 11:08:00|2503.73|2490.73|2505.67|2492.67|2505.92|2492.92|2503.73|2490.73|31
1623150490000|2021-06-08 11:08:10|2505.58|2492.58|2504.16|2491.16|2505.58|2492.58|2504.06|2491.06|32
1623150500000|2021-06-08 11:08:20|2504.15|2491.15|2503.75|2490.75|2504.21|2491.21|2503.41|2490.41|31
1623150510000|2021-06-08 11:08:30|2505.01|2492.01|2506.51|2493.51|2506.59|2493.59|2505.01|2492.01|38
1623150520000|2021-06-08 11:08:40|2506.58|2493.58|2507.31|2494.31|2507.31|2494.31|2506.31|2493.31|31
1623150530000|2021-06-08 11:08:50|2507.52|2494.52|2507.33|2494.33|2507.84|2494.84|2507.26|2494.26|36
1623150540000|2021-06-08 11:09:00|2507.24|2494.24|2509.38|2496.38|2509.82|2496.82|2507.24|2494.24|36
1623150550000|2021-06-08 11:09:10|2509.06|2496.06|2509.86|2496.86|2510.11|2497.11|2508.63|2495.63|38
1623150560000|2021-06-08 11:09:20|2510.14|2497.14|2511.83|2498.83|2511.83|2498.83|2510.1|2497.1|38
1623150570000|2021-06-08 11:09:30|2511.74|2498.74|2511.11|2498.11|2511.99|2498.99|2510.93|2497.93|30
1623150580000|2021-06-08 11:09:40|2510.66|2497.66|2509.3|2496.3|2510.83|2497.83|2509.25|2496.25|27
1623150590000|2021-06-08 11:09:50|2509.28|2496.28|2507.85|2494.85|2509.28|2496.28|2507.85|2494.85|29
1623150600000|2021-06-08 11:10:00|2507.83|2494.83|2509.91|2496.91|2509.97|2496.97|2507.23|2494.23|33
1623150610000|2021-06-08 11:10:10|2509.7|2496.7|2510.67|2497.67|2511.09|2498.09|2509.58|2496.58|30
1623150620000|2021-06-08 11:10:20|2510.65|2497.65|2510.63|2497.63|2510.88|2497.88|2509.66|2496.66|30
1623150630000|2021-06-08 11:10:30|2510.75|2497.75|2511.77|2498.77|2511.77|2498.77|2510.75|2497.75|38
1623150640000|2021-06-08 11:10:40|2512.14|2499.14|2512.44|2499.44|2512.47|2499.47|2511.06|2498.06|35
1623150650000|2021-06-08 11:10:50|2512.22|2499.22|2512.7|2499.7|2514.52|2501.52|2512.22|2499.22|36
1623150660000|2021-06-08 11:11:00|2512.82|2499.82|2515.11|2502.11|2515.37|2502.37|2512.39|2499.39|37
1623150670000|2021-06-08 11:11:10|2515.2|2502.2|2516.48|2503.48|2517|2504|2515.13|2502.13|36
1623150680000|2021-06-08 11:11:20|2516.35|2503.35|2514.8|2501.8|2516.72|2503.72|2514.41|2501.41|29
1623150690000|2021-06-08 11:11:30|2514.64|2501.64|2515.29|2502.29|2515.29|2502.29|2514.4|2501.4|35
1623150700000|2021-06-08 11:11:40|2515.72|2502.72|2514.19|2501.19|2516.13|2503.13|2513.99|2500.99|34
1623150710000|2021-06-08 11:11:50|2514.32|2501.32|2513.21|2500.21|2514.32|2501.32|2512.97|2499.97|35
1623150720000|2021-06-08 11:12:00|2513.45|2500.45|2512.35|2499.35|2513.45|2500.45|2512.31|2499.31|25
1623150730000|2021-06-08 11:12:10|2512.44|2499.44|2511.65|2498.65|2512.66|2499.66|2510.08|2497.08|36
1623150740000|2021-06-08 11:12:20|2511.72|2498.72|2512.79|2499.79|2513.2|2500.2|2511.72|2498.72|38
1623150750000|2021-06-08 11:12:30|2512.7|2499.7|2513.35|2500.35|2513.45|2500.45|2512.36|2499.36|31
1623150760000|2021-06-08 11:12:40|2513.34|2500.34|2513.71|2500.71|2513.71|2500.71|2512.77|2499.77|20
1623150770000|2021-06-08 11:12:50|2513.67|2500.67|2513.6|2500.6|2514.05|2501.05|2513.48|2500.48|28
1623150780000|2021-06-08 11:13:00|2513.54|2500.54|2515.1|2502.1|2515.13|2502.13|2513.36|2500.36|27
1623150790000|2021-06-08 11:13:10|2515.19|2502.19|2518.48|2505.48|2518.62|2505.62|2514.89|2501.89|32
1623150800000|2021-06-08 11:13:20|2518.68|2505.68|2518.26|2505.26|2519.22|2506.22|2517.6|2504.6|32
1623150810000|2021-06-08 11:13:30|2518.1|2505.1|2516.25|2503.25|2518.18|2505.18|2515.86|2502.86|38
1623150820000|2021-06-08 11:13:40|2516.15|2503.15|2517.06|2504.06|2517.84|2504.84|2516.11|2503.11|32
1623150830000|2021-06-08 11:13:50|2517.23|2504.23|2517.9|2504.9|2517.9|2504.9|2516.9|2503.9|36
1623150840000|2021-06-08 11:14:00|2518.24|2505.24|2519.85|2506.85|2520.11|2507.11|2518.24|2505.24|37
1623150850000|2021-06-08 11:14:10|2519.66|2506.66|2517.31|2504.31|2519.66|2506.66|2517.28|2504.28|36
1623150860000|2021-06-08 11:14:20|2517.27|2504.27|2516.03|2503.03|2517.51|2504.51|2516.03|2503.03|37
1623150870000|2021-06-08 11:14:30|2516.16|2503.16|2514.9|2501.9|2516.16|2503.16|2514.63|2501.63|37
1623150880000|2021-06-08 11:14:40|2514.75|2501.75|2515.78|2502.78|2515.92|2502.92|2514.46|2501.46|33
1623150890000|2021-06-08 11:14:50|2515.95|2502.95|2515.98|2502.98|2516.18|2503.18|2515.74|2502.74|28
1623150900000|2021-06-08 11:15:00|2515.99|2502.99|2517.01|2504.01|2517.19|2504.19|2515.97|2502.97|37
1623150910000|2021-06-08 11:15:10|2516.96|2503.96|2517.11|2504.11|2517.24|2504.24|2516.24|2503.24|34
1623150920000|2021-06-08 11:15:20|2517.27|2504.27|2517.79|2504.79|2517.79|2504.79|2517.27|2504.27|36
1623150930000|2021-06-08 11:15:30|2517.89|2504.89|2518.49|2505.49|2519.07|2506.07|2517.86|2504.86|28
1623150940000|2021-06-08 11:15:40|2518.48|2505.48|2518.79|2505.79|2518.87|2505.87|2518.26|2505.26|33
1623150950000|2021-06-08 11:15:50|2518.76|2505.76|2521.44|2508.44|2521.44|2508.44|2518.76|2505.76|32
1623150960000|2021-06-08 11:16:00|2521.48|2508.48|2520.9|2507.9|2521.49|2508.49|2520.9|2507.9|30
1623150970000|2021-06-08 11:16:10|2520.95|2507.95|2519.26|2506.26|2521.13|2508.13|2519.11|2506.11|38
1623150980000|2021-06-08 11:16:20|2519.18|2506.18|2519.39|2506.39|2519.59|2506.59|2519.03|2506.03|26
1623150990000|2021-06-08 11:16:30|2519.41|2506.41|2517.59|2504.59|2519.51|2506.51|2517.59|2504.59|22
1623151000000|2021-06-08 11:16:40|2517.58|2504.58|2518.91|2505.91|2519.38|2506.38|2517.04|2504.04|37
1623151010000|2021-06-08 11:16:50|2519|2506|2516.05|2503.05|2519.48|2506.48|2516.05|2503.05|36
1623151020000|2021-06-08 11:17:00|2516.09|2503.09|2515.99|2502.99|2516.18|2503.18|2514.99|2501.99|33
1623151030000|2021-06-08 11:17:10|2515.94|2502.94|2513.8|2500.8|2516.04|2503.04|2513.31|2500.31|37
1623151040000|2021-06-08 11:17:20|2513.83|2500.83|2513.34|2500.34|2513.93|2500.93|2512.64|2499.64|37
1623151050000|2021-06-08 11:17:30|2513.13|2500.13|2512.04|2499.04|2513.13|2500.13|2511.81|2498.81|36
1623151060000|2021-06-08 11:17:40|2512.26|2499.26|2511.2|2498.2|2512.26|2499.26|2510.84|2497.84|36
1623151070000|2021-06-08 11:17:50|2511.32|2498.32|2511.8|2498.8|2513.07|2500.07|2511|2498|35
1623151080000|2021-06-08 11:18:00|2511.74|2498.74|2512.66|2499.66|2512.92|2499.92|2511.19|2498.19|35
1623151090000|2021-06-08 11:18:10|2512.67|2499.67|2514.5|2501.5|2514.7|2501.7|2512.57|2499.57|35
1623151100000|2021-06-08 11:18:20|2514.54|2501.54|2514.3|2501.3|2515.2|2502.2|2514.04|2501.04|35
1623151110000|2021-06-08 11:18:30|2514.23|2501.23|2514.37|2501.37|2514.5|2501.5|2514.23|2501.23|29
1623151120000|2021-06-08 11:18:40|2514.47|2501.47|2518.27|2505.27|2518.47|2505.47|2514.36|2501.36|40
1623151130000|2021-06-08 11:18:50|2517.91|2504.91|2519.32|2506.32|2519.4|2506.4|2517.2|2504.2|35
1623151140000|2021-06-08 11:19:00|2518.49|2505.49|2518.9|2505.9|2520.1|2507.1|2518.3|2505.3|38
1623151150000|2021-06-08 11:19:10|2518.87|2505.87|2518.12|2505.12|2519.77|2506.77|2518.05|2505.05|26
1623151160000|2021-06-08 11:19:20|2517.59|2504.59|2516.61|2503.61|2517.61|2504.61|2515.99|2502.99|30
1623151170000|2021-06-08 11:19:30|2516.63|2503.63|2517.66|2504.66|2517.99|2504.99|2516.3|2503.3|40
1623151180000|2021-06-08 11:19:40|2517.69|2504.69|2518.94|2505.94|2518.94|2505.94|2517.64|2504.64|25
1623151190000|2021-06-08 11:19:50|2518.98|2505.98|2518.78|2505.78|2519.02|2506.02|2518.54|2505.54|26
1623151200000|2021-06-08 11:20:00|2518.68|2505.68|2518.41|2505.41|2518.97|2505.97|2518.41|2505.41|33
1623151210000|2021-06-08 11:20:10|2518.4|2505.4|2517.08|2504.08|2519.2|2506.2|2516.37|2503.37|36
1623151220000|2021-06-08 11:20:20|2517.17|2504.17|2520.31|2507.31|2520.37|2507.37|2517.17|2504.17|39
1623151230000|2021-06-08 11:20:30|2520.12|2507.12|2520.78|2507.78|2520.78|2507.78|2519.11|2506.11|39
1623151240000|2021-06-08 11:20:40|2520.52|2507.52|2520.4|2507.4|2521.49|2508.49|2520.37|2507.37|35
1623151250000|2021-06-08 11:20:50|2520.7|2507.7|2521.8|2508.8|2521.88|2508.88|2519.82|2506.82|35
1623151260000|2021-06-08 11:21:00|2522.28|2509.28|2522.34|2509.34|2522.55|2509.55|2521.8|2508.8|37
1623151270000|2021-06-08 11:21:10|2522.44|2509.44|2520.93|2507.93|2522.46|2509.46|2520.48|2507.48|36
1623151280000|2021-06-08 11:21:20|2520.87|2507.87|2521.77|2508.77|2521.82|2508.82|2520.48|2507.48|36
1623151290000|2021-06-08 11:21:30|2521.64|2508.64|2520.51|2507.51|2521.71|2508.71|2520.51|2507.51|31
1623151300000|2021-06-08 11:21:40|2520.21|2507.21|2520.23|2507.23|2520.27|2507.27|2518.87|2505.87|37
1623151310000|2021-06-08 11:21:50|2520.47|2507.47|2519.99|2506.99|2520.88|2507.88|2519.96|2506.96|31
1623151320000|2021-06-08 11:22:00|2520.09|2507.09|2520.92|2507.92|2521.25|2508.25|2519.97|2506.97|32
1623151330000|2021-06-08 11:22:10|2521.01|2508.01|2522.3|2509.3|2522.47|2509.47|2521.01|2508.01|22
1623151340000|2021-06-08 11:22:20|2522.13|2509.13|2521.4|2508.4|2522.53|2509.53|2521.24|2508.24|34
1623151350000|2021-06-08 11:22:30|2521.3|2508.3|2521.05|2508.05|2521.36|2508.36|2520.67|2507.67|35
1623151360000|2021-06-08 11:22:40|2520.89|2507.89|2521.6|2508.6|2521.71|2508.71|2520.81|2507.81|30
1623151370000|2021-06-08 11:22:50|2521.58|2508.58|2522.31|2509.31|2522.44|2509.44|2521.53|2508.53|35
1623151380000|2021-06-08 11:23:00|2522.3|2509.3|2521.94|2508.94|2522.75|2509.75|2521.54|2508.54|33
1623151390000|2021-06-08 11:23:10|2522.1|2509.1|2520.89|2507.89|2522.1|2509.1|2520.81|2507.81|26
1623151400000|2021-06-08 11:23:20|2520.9|2507.9|2521.59|2508.59|2521.59|2508.59|2520.42|2507.42|23
1623151410000|2021-06-08 11:23:30|2521.61|2508.61|2521.08|2508.08|2521.61|2508.61|2520.78|2507.78|35
1623151420000|2021-06-08 11:23:40|2521.18|2508.18|2520.76|2507.76|2522.02|2509.02|2520.71|2507.71|35
1623151430000|2021-06-08 11:23:50|2520.78|2507.78|2520.58|2507.58|2520.79|2507.79|2520.54|2507.54|21
1623151440000|2021-06-08 11:24:00|2520.61|2507.61|2522.22|2509.22|2522.86|2509.86|2520.6|2507.6|32
1623151450000|2021-06-08 11:24:10|2522.29|2509.29|2522|2509|2522.4|2509.4|2521.66|2508.66|38
1623151460000|2021-06-08 11:24:20|2521.97|2508.97|2522.25|2509.25|2522.48|2509.48|2521.94|2508.94|29
1623151470000|2021-06-08 11:24:30|2522.12|2509.12|2522|2509|2522.55|2509.55|2521.95|2508.95|21
1623151480000|2021-06-08 11:24:40|2521.99|2508.99|2522.43|2509.43|2523.13|2510.13|2521.56|2508.56|32
1623151490000|2021-06-08 11:24:50|2522.19|2509.19|2522.09|2509.09|2523.1|2510.1|2521.84|2508.84|22
1623151500000|2021-06-08 11:25:00|2522.1|2509.1|2523.06|2510.06|2523.11|2510.11|2521.9|2508.9|30
1623151510000|2021-06-08 11:25:10|2523.08|2510.08|2523.99|2510.99|2524.23|2511.23|2523.08|2510.08|28
1623151520000|2021-06-08 11:25:20|2524|2511|2522.91|2509.91|2524.39|2511.39|2522.91|2509.91|35
1623151530000|2021-06-08 11:25:30|2523.13|2510.13|2524.46|2511.46|2524.78|2511.78|2522.53|2509.53|35
1623151540000|2021-06-08 11:25:40|2525.53|2512.53|2525.13|2512.13|2525.87|2512.87|2524.97|2511.97|36
1623151550000|2021-06-08 11:25:50|2524.8|2511.8|2525.1|2512.1|2525.24|2512.24|2524.78|2511.78|38
1623151560000|2021-06-08 11:26:00|2525.46|2512.46|2527.02|2514.02|2527.02|2514.02|2525.01|2512.01|34
1623151570000|2021-06-08 11:26:10|2527.37|2514.37|2525.53|2512.53|2527.39|2514.39|2524.84|2511.84|38
1623151580000|2021-06-08 11:26:20|2525.6|2512.6|2526.81|2513.81|2527.15|2514.15|2525.46|2512.46|34
1623151590000|2021-06-08 11:26:30|2526.78|2513.78|2525.81|2512.81|2526.78|2513.78|2524.98|2511.98|34
1623151600000|2021-06-08 11:26:40|2526.2|2513.2|2525.62|2512.62|2526.54|2513.54|2525.6|2512.6|35
1623151610000|2021-06-08 11:26:50|2525.55|2512.55|2526|2513|2526|2513|2525.27|2512.27|29
1623151620000|2021-06-08 11:27:00|2525.91|2512.91|2527.39|2514.39|2527.39|2514.39|2525.91|2512.91|35
1623151630000|2021-06-08 11:27:10|2527.3|2514.3|2526.78|2513.78|2527.43|2514.43|2526.4|2513.4|35
1623151640000|2021-06-08 11:27:20|2526.93|2513.93|2527.2|2514.2|2528.44|2515.44|2526.93|2513.93|35
1623151650000|2021-06-08 11:27:30|2527.23|2514.23|2525.59|2512.59|2527.23|2514.23|2525.39|2512.39|34
1623151660000|2021-06-08 11:27:40|2525.4|2512.4|2524.63|2511.63|2525.45|2512.45|2524.56|2511.56|32
1623151670000|2021-06-08 11:27:50|2524.68|2511.68|2521.56|2508.56|2524.68|2511.68|2521.56|2508.56|36
1623151680000|2021-06-08 11:28:00|2521.65|2508.65|2517.8|2504.8|2521.65|2508.65|2517.8|2504.8|40
1623151690000|2021-06-08 11:28:10|2517.84|2504.84|2516.86|2503.86|2518.13|2505.13|2516.53|2503.53|36
1623151700000|2021-06-08 11:28:20|2516.55|2503.55|2517.69|2504.69|2518.06|2505.06|2516.02|2503.02|36
1623151710000|2021-06-08 11:28:30|2517.71|2504.71|2516.87|2503.87|2517.76|2504.76|2516.67|2503.67|32
1623151720000|2021-06-08 11:28:40|2516.85|2503.85|2515.91|2502.91|2516.85|2503.85|2515.87|2502.87|29
1623151730000|2021-06-08 11:28:50|2515.97|2502.97|2515.4|2502.4|2515.97|2502.97|2514.6|2501.6|35
1623151740000|2021-06-08 11:29:00|2515.36|2502.36|2517.46|2504.46|2517.55|2504.55|2515.35|2502.35|33
1623151750000|2021-06-08 11:29:10|2517.08|2504.08|2516.26|2503.26|2517.69|2504.69|2516.26|2503.26|35
1623151760000|2021-06-08 11:29:20|2516.35|2503.35|2514.51|2501.51|2516.57|2503.57|2514.51|2501.51|20
1623151770000|2021-06-08 11:29:30|2514.47|2501.47|2514.71|2501.71|2514.71|2501.71|2513.45|2500.45|30
1623151780000|2021-06-08 11:29:40|2514.77|2501.77|2515.3|2502.3|2515.76|2502.76|2514.75|2501.75|35
1623151790000|2021-06-08 11:29:50|2515.16|2502.16|2515.17|2502.17|2515.35|2502.35|2515.01|2502.01|19
1623151800000|2021-06-08 11:30:00|2515.57|2502.57|2517.13|2504.13|2517.39|2504.39|2515.57|2502.57|24
1623151810000|2021-06-08 11:30:10|2517.27|2504.27|2515.9|2502.9|2517.39|2504.39|2515.9|2502.9|32
1623151820000|2021-06-08 11:30:20|2515.67|2502.67|2512.09|2499.09|2515.67|2502.67|2512.09|2499.09|39
1623151830000|2021-06-08 11:30:30|2512.06|2499.06|2510.67|2497.67|2512.06|2499.06|2510.44|2497.44|39
1623151840000|2021-06-08 11:30:40|2510.56|2497.56|2507.84|2494.84|2510.56|2497.56|2507.84|2494.84|37
1623151850000|2021-06-08 11:30:50|2507.6|2494.6|2507.89|2494.89|2508.73|2495.73|2507.12|2494.12|38
1623151860000|2021-06-08 11:31:00|2507.92|2494.92|2508.8|2495.8|2509.01|2496.01|2507.89|2494.89|37
1623151870000|2021-06-08 11:31:10|2508.84|2495.84|2510.11|2497.11|2510.33|2497.33|2508.84|2495.84|35
1623151880000|2021-06-08 11:31:20|2510.14|2497.14|2510.17|2497.17|2510.41|2497.41|2509.5|2496.5|35
1623151890000|2021-06-08 11:31:30|2510.19|2497.19|2509.83|2496.83|2510.79|2497.79|2509.76|2496.76|25
1623151900000|2021-06-08 11:31:40|2510.04|2497.04|2510.16|2497.16|2510.74|2497.74|2509.17|2496.17|37
1623151910000|2021-06-08 11:31:50|2510.98|2497.98|2511.01|2498.01|2512.13|2499.13|2510.82|2497.82|36
1623151920000|2021-06-08 11:32:00|2510.86|2497.86|2510.17|2497.17|2511.49|2498.49|2509.85|2496.85|36
1623151930000|2021-06-08 11:32:10|2510.03|2497.03|2507.79|2494.79|2510.04|2497.04|2507.79|2494.79|29
1623151940000|2021-06-08 11:32:20|2507.74|2494.74|2508.94|2495.94|2509.05|2496.05|2507.45|2494.45|30
1623151950000|2021-06-08 11:32:30|2508.7|2495.7|2509.09|2496.09|2509.25|2496.25|2508.7|2495.7|24
1623151960000|2021-06-08 11:32:40|2508.91|2495.91|2509.07|2496.07|2509.5|2496.5|2508.82|2495.82|30
1623151970000|2021-06-08 11:32:50|2509.15|2496.15|2508.69|2495.69|2509.96|2496.96|2508.39|2495.39|35
1623151980000|2021-06-08 11:33:00|2508.64|2495.64|2507.41|2494.41|2508.8|2495.8|2507.41|2494.41|31
1623151990000|2021-06-08 11:33:10|2507.22|2494.22|2505.6|2492.6|2508.11|2495.11|2505.42|2492.42|24
1623152000000|2021-06-08 11:33:20|2505.65|2492.65|2506.2|2493.2|2507.22|2494.22|2505.45|2492.45|36
1623152010000|2021-06-08 11:33:30|2506.16|2493.16|2504.28|2491.28|2506.37|2493.37|2502.15|2489.15|34
1623152020000|2021-06-08 11:33:40|2503.02|2490.02|2503.89|2490.89|2504.55|2491.55|2502.4|2489.4|30
1623152030000|2021-06-08 11:33:50|2504.51|2491.51|2505.68|2492.68|2506.33|2493.33|2504.51|2491.51|36
1623152040000|2021-06-08 11:34:00|2505.63|2492.63|2505.71|2492.71|2506.33|2493.33|2505.48|2492.48|32
1623152050000|2021-06-08 11:34:10|2505.63|2492.63|2507.07|2494.07|2507.17|2494.17|2505.54|2492.54|31
1623152060000|2021-06-08 11:34:20|2506.97|2493.97|2504.29|2491.29|2506.97|2493.97|2504.29|2491.29|37
1623152070000|2021-06-08 11:34:30|2504.28|2491.28|2502.77|2489.77|2504.28|2491.28|2502.77|2489.77|33
1623152080000|2021-06-08 11:34:40|2502.83|2489.83|2502.57|2489.57|2504.16|2491.16|2502.42|2489.42|36
1623152090000|2021-06-08 11:34:50|2502.69|2489.69|2502.66|2489.66|2502.93|2489.93|2502.3|2489.3|34
1623152100000|2021-06-08 11:35:00|2502.67|2489.67|2499.9|2486.9|2502.7|2489.7|2499.7|2486.7|37
1623152110000|2021-06-08 11:35:10|2500.04|2487.04|2502.45|2489.45|2502.45|2489.45|2500.04|2487.04|36
1623152120000|2021-06-08 11:35:20|2502.5|2489.5|2504.18|2491.18|2504.44|2491.44|2502.21|2489.21|32
1623152130000|2021-06-08 11:35:30|2504.2|2491.2|2503.32|2490.32|2504.38|2491.38|2502.54|2489.54|36
1623152140000|2021-06-08 11:35:40|2503.45|2490.45|2505.38|2492.38|2505.44|2492.44|2503.25|2490.25|34
1623152150000|2021-06-08 11:35:50|2505.52|2492.52|2507.13|2494.13|2507.13|2494.13|2505.4|2492.4|28
1623152160000|2021-06-08 11:36:00|2507.08|2494.08|2508.39|2495.39|2508.73|2495.73|2506.01|2493.01|32
1623152170000|2021-06-08 11:36:10|2508.97|2495.97|2508.02|2495.02|2509.07|2496.07|2507.68|2494.68|35
1623152180000|2021-06-08 11:36:20|2508.11|2495.11|2507.98|2494.98|2508.23|2495.23|2507.4|2494.4|28
1623152190000|2021-06-08 11:36:30|2508.25|2495.25|2510.27|2497.27|2510.27|2497.27|2507.8|2494.8|29
1623152200000|2021-06-08 11:36:40|2510.34|2497.34|2510.51|2497.51|2510.55|2497.55|2509.76|2496.76|21
1623152210000|2021-06-08 11:36:50|2510.55|2497.55|2510.67|2497.67|2511.05|2498.05|2509.56|2496.56|38
1623152220000|2021-06-08 11:37:00|2510.7|2497.7|2512.71|2499.71|2513|2500|2510.68|2497.68|32
1623152230000|2021-06-08 11:37:10|2513.09|2500.09|2514.98|2501.98|2514.98|2501.98|2512.81|2499.81|34
1623152240000|2021-06-08 11:37:20|2514.94|2501.94|2515.03|2502.03|2515.66|2502.66|2514.9|2501.9|36
1623152250000|2021-06-08 11:37:30|2515.05|2502.05|2515|2502|2515.67|2502.67|2515|2502|35
1623152260000|2021-06-08 11:37:40|2514.75|2501.75|2514.33|2501.33|2514.75|2501.75|2512.68|2499.68|36
1623152270000|2021-06-08 11:37:50|2514.18|2501.18|2513.97|2500.97|2515.41|2502.41|2513.97|2500.97|35
1623152280000|2021-06-08 11:38:00|2514.56|2501.56|2513.75|2500.75|2514.56|2501.56|2513.65|2500.65|19
1623152290000|2021-06-08 11:38:10|2514.1|2501.1|2514.4|2501.4|2514.4|2501.4|2512.3|2499.3|28
1623152300000|2021-06-08 11:38:20|2514.24|2501.24|2515.4|2502.4|2515.54|2502.54|2514.24|2501.24|36
1623152310000|2021-06-08 11:38:30|2515.41|2502.41|2514.47|2501.47|2515.51|2502.51|2514.3|2501.3|36
1623152320000|2021-06-08 11:38:40|2514.75|2501.75|2515.11|2502.11|2515.58|2502.58|2514.53|2501.53|21
1623152330000|2021-06-08 11:38:50|2515.1|2502.1|2516.27|2503.27|2516.71|2503.71|2514.96|2501.96|31
1623152340000|2021-06-08 11:39:00|2515.98|2502.98|2517.63|2504.63|2517.75|2504.75|2515.96|2502.96|38
1623152350000|2021-06-08 11:39:10|2517.62|2504.62|2518.1|2505.1|2519.54|2506.54|2517|2504|36
1623152360000|2021-06-08 11:39:20|2518.15|2505.15|2518.06|2505.06|2518.39|2505.39|2517.59|2504.59|27
1623152370000|2021-06-08 11:39:30|2518.19|2505.19|2517.96|2504.96|2518.78|2505.78|2517.09|2504.09|29
1623152380000|2021-06-08 11:39:40|2517.83|2504.83|2516.56|2503.56|2517.83|2504.83|2516.56|2503.56|35
1623152390000|2021-06-08 11:39:50|2516.51|2503.51|2516.95|2503.95|2516.95|2503.95|2515.46|2502.46|34
1623152400000|2021-06-08 11:40:00|2516.85|2503.85|2517.86|2504.86|2517.86|2504.86|2516.84|2503.84|24
1623152410000|2021-06-08 11:40:10|2517.85|2504.85|2518.62|2505.62|2518.75|2505.75|2517.1|2504.1|32
1623152420000|2021-06-08 11:40:20|2518.61|2505.61|2520.73|2507.73|2520.73|2507.73|2518.46|2505.46|38
1623152430000|2021-06-08 11:40:30|2520.6|2507.6|2522.69|2509.69|2523.96|2510.96|2520.59|2507.59|34
1623152440000|2021-06-08 11:40:40|2522.84|2509.84|2524.25|2511.25|2524.86|2511.86|2522.69|2509.69|33
1623152450000|2021-06-08 11:40:50|2524.13|2511.13|2523.17|2510.17|2524.57|2511.57|2523.17|2510.17|34
1623152460000|2021-06-08 11:41:00|2522.73|2509.73|2523.12|2510.12|2523.36|2510.36|2522.08|2509.08|30
1623152470000|2021-06-08 11:41:10|2523.07|2510.07|2522.15|2509.15|2523.58|2510.58|2521.82|2508.82|32
1623152480000|2021-06-08 11:41:20|2522.25|2509.25|2519.67|2506.67|2522.43|2509.43|2519.1|2506.1|36
1623152490000|2021-06-08 11:41:30|2519.61|2506.61|2519.3|2506.3|2519.66|2506.66|2517.89|2504.89|33
1623152500000|2021-06-08 11:41:40|2519.46|2506.46|2518.14|2505.14|2519.73|2506.73|2517.42|2504.42|33
1623152510000|2021-06-08 11:41:50|2518.17|2505.17|2516.15|2503.15|2518.17|2505.17|2515.95|2502.95|30
1623152520000|2021-06-08 11:42:00|2516.24|2503.24|2516.66|2503.66|2516.68|2503.68|2515.5|2502.5|31
1623152530000|2021-06-08 11:42:10|2516.71|2503.71|2517.4|2504.4|2517.4|2504.4|2516.71|2503.71|30
1623152540000|2021-06-08 11:42:20|2517.34|2504.34|2520|2507|2520|2507|2517.34|2504.34|34
1623152550000|2021-06-08 11:42:30|2520.02|2507.02|2521.27|2508.27|2521.35|2508.35|2519.12|2506.12|35
1623152560000|2021-06-08 11:42:40|2521.28|2508.28|2520.47|2507.47|2521.61|2508.61|2520.19|2507.19|32
1623152570000|2021-06-08 11:42:50|2520.5|2507.5|2518.43|2505.43|2520.59|2507.59|2518.43|2505.43|37
1623152580000|2021-06-08 11:43:00|2518.53|2505.53|2519.7|2506.7|2519.78|2506.78|2517.92|2504.92|37
1623152590000|2021-06-08 11:43:10|2519.73|2506.73|2522.98|2509.98|2523.06|2510.06|2519.73|2506.73|36
1623152600000|2021-06-08 11:43:20|2522.79|2509.79|2522.6|2509.6|2522.89|2509.89|2520.89|2507.89|37
1623152610000|2021-06-08 11:43:30|2522.77|2509.77|2521.51|2508.51|2522.93|2509.93|2521.17|2508.17|37
1623152620000|2021-06-08 11:43:40|2521.66|2508.66|2522.17|2509.17|2522.39|2509.39|2520.59|2507.59|37
1623152630000|2021-06-08 11:43:50|2522.22|2509.22|2521.78|2508.78|2522.24|2509.24|2520.71|2507.71|35
1623152640000|2021-06-08 11:44:00|2521.53|2508.53|2522.08|2509.08|2522.22|2509.22|2521.12|2508.12|36
1623152650000|2021-06-08 11:44:10|2522.21|2509.21|2522.23|2509.23|2522.8|2509.8|2521.7|2508.7|34
1623152660000|2021-06-08 11:44:20|2522.06|2509.06|2524.01|2511.01|2524.01|2511.01|2521.99|2508.99|36
1623152670000|2021-06-08 11:44:30|2524.06|2511.06|2523.15|2510.15|2524.76|2511.76|2522.92|2509.92|28
1623152680000|2021-06-08 11:44:40|2523.08|2510.08|2522.72|2509.72|2523.74|2510.74|2522.39|2509.39|33
1623152690000|2021-06-08 11:44:50|2522.78|2509.78|2523.59|2510.59|2523.59|2510.59|2521.35|2508.35|36
1623152700000|2021-06-08 11:45:00|2523.79|2510.79|2522.83|2509.83|2525.06|2512.06|2522.41|2509.41|36
1623152710000|2021-06-08 11:45:10|2522.82|2509.82|2520.24|2507.24|2523.03|2510.03|2520.16|2507.16|34
1623152720000|2021-06-08 11:45:20|2519.67|2506.67|2519.64|2506.64|2521.03|2508.03|2519.26|2506.26|34
1623152730000|2021-06-08 11:45:30|2519.85|2506.85|2519.43|2506.43|2520.98|2507.98|2519.07|2506.07|30
1623152740000|2021-06-08 11:45:40|2520.15|2507.15|2519.68|2506.68|2520.73|2507.73|2519.68|2506.68|23
1623152750000|2021-06-08 11:45:50|2519.73|2506.73|2518.65|2505.65|2520.03|2507.03|2518.02|2505.02|24
1623152760000|2021-06-08 11:46:00|2518.93|2505.93|2519.05|2506.05|2519.13|2506.13|2517.82|2504.82|29
1623152770000|2021-06-08 11:46:10|2518.71|2505.71|2517.07|2504.07|2519.05|2506.05|2516.15|2503.15|33
1623152780000|2021-06-08 11:46:20|2516.7|2503.7|2520.79|2507.79|2520.81|2507.81|2516.7|2503.7|39
1623152790000|2021-06-08 11:46:30|2520.41|2507.41|2521.11|2508.11|2521.46|2508.46|2519.61|2506.61|28
1623152800000|2021-06-08 11:46:40|2521.02|2508.02|2522.69|2509.69|2522.69|2509.69|2520.48|2507.48|32
1623152810000|2021-06-08 11:46:50|2522.81|2509.81|2523.01|2510.01|2523.01|2510.01|2522.17|2509.17|34
1623152820000|2021-06-08 11:47:00|2523.29|2510.29|2525.03|2512.03|2525.07|2512.07|2522.67|2509.67|32
1623152830000|2021-06-08 11:47:10|2524.91|2511.91|2525.14|2512.14|2526.1|2513.1|2524.59|2511.59|37
1623152840000|2021-06-08 11:47:20|2523.96|2510.96|2524.84|2511.84|2526.81|2513.81|2523.96|2510.96|35
1623152850000|2021-06-08 11:47:30|2524.92|2511.92|2524.28|2511.28|2525.34|2512.34|2523.25|2510.25|27
1623152860000|2021-06-08 11:47:40|2524.35|2511.35|2522.83|2509.83|2524.35|2511.35|2522.09|2509.09|28
1623152870000|2021-06-08 11:47:50|2522.63|2509.63|2520.48|2507.48|2522.83|2509.83|2520.48|2507.48|33
1623152880000|2021-06-08 11:48:00|2521.1|2508.1|2520.34|2507.34|2521.1|2508.1|2519.46|2506.46|37
1623152890000|2021-06-08 11:48:10|2520.7|2507.7|2518.23|2505.23|2521.03|2508.03|2518.18|2505.18|32
1623152900000|2021-06-08 11:48:20|2518.22|2505.22|2529.26|2516.26|2530.35|2517.35|2518.22|2505.22|40
1623152910000|2021-06-08 11:48:30|2529.25|2516.25|2531.32|2518.32|2531.56|2518.56|2527.65|2514.65|34
1623152920000|2021-06-08 11:48:40|2531.5|2518.5|2535.51|2522.51|2536.47|2523.47|2531.5|2518.5|36
1623152930000|2021-06-08 11:48:50|2535.73|2522.73|2534.6|2521.6|2535.73|2522.73|2534.01|2521.01|34
1623152940000|2021-06-08 11:49:00|2534.77|2521.77|2532.29|2519.29|2534.96|2521.96|2531.37|2518.37|34
1623152950000|2021-06-08 11:49:10|2532.15|2519.15|2531.14|2518.14|2532.15|2519.15|2530.08|2517.08|36
1623152960000|2021-06-08 11:49:20|2531.03|2518.03|2532.93|2519.93|2532.93|2519.93|2530.8|2517.8|35
1623152970000|2021-06-08 11:49:30|2532.95|2519.95|2530.87|2517.87|2532.95|2519.95|2530.81|2517.81|31
1623152980000|2021-06-08 11:49:40|2530.31|2517.31|2531.22|2518.22|2531.54|2518.54|2530.18|2517.18|30
1623152990000|2021-06-08 11:49:50|2531.24|2518.24|2531.66|2518.66|2531.92|2518.92|2530.87|2517.87|32
1623153000000|2021-06-08 11:50:00|2531.77|2518.77|2531.36|2518.36|2533.65|2520.65|2531.28|2518.28|37
1623153010000|2021-06-08 11:50:10|2531.29|2518.29|2530.11|2517.11|2531.3|2518.3|2530.06|2517.06|29
1623153020000|2021-06-08 11:50:20|2530.26|2517.26|2531.97|2518.97|2532.61|2519.61|2530.26|2517.26|35
1623153030000|2021-06-08 11:50:30|2531.79|2518.79|2533.42|2520.42|2533.94|2520.94|2531.72|2518.72|38
1623153040000|2021-06-08 11:50:40|2533.18|2520.18|2532.87|2519.87|2534|2521|2532.79|2519.79|32
1623153050000|2021-06-08 11:50:50|2533.09|2520.09|2531.42|2518.42|2533.7|2520.7|2531.36|2518.36|32
1623153060000|2021-06-08 11:51:00|2531.14|2518.14|2529.46|2516.46|2531.42|2518.42|2529.25|2516.25|33
1623153070000|2021-06-08 11:51:10|2529.51|2516.51|2527.58|2514.58|2529.67|2516.67|2527.41|2514.41|39
1623153080000|2021-06-08 11:51:20|2527.5|2514.5|2529.61|2516.61|2530.25|2517.25|2527.48|2514.48|36
1623153090000|2021-06-08 11:51:30|2529.6|2516.6|2531.81|2518.81|2531.81|2518.81|2529.6|2516.6|34
1623153100000|2021-06-08 11:51:40|2531.76|2518.76|2531.85|2518.85|2532.26|2519.26|2529.95|2516.95|38
1623153110000|2021-06-08 11:51:50|2531.79|2518.79|2530.67|2517.67|2531.79|2518.79|2530.57|2517.57|39
1623153120000|2021-06-08 11:52:00|2531.06|2518.06|2533.63|2520.63|2534.04|2521.04|2530.75|2517.75|35
1623153130000|2021-06-08 11:52:10|2533.38|2520.38|2531.54|2518.54|2533.39|2520.39|2531.49|2518.49|36
1623153140000|2021-06-08 11:52:20|2531.56|2518.56|2532.56|2519.56|2532.79|2519.79|2531.56|2518.56|34
1623153150000|2021-06-08 11:52:30|2532.54|2519.54|2532.47|2519.47|2532.95|2519.95|2531.98|2518.98|33
1623153160000|2021-06-08 11:52:40|2532.48|2519.48|2531.82|2518.82|2532.48|2519.48|2531.79|2518.79|23
1623153170000|2021-06-08 11:52:50|2531.85|2518.85|2532.43|2519.43|2532.51|2519.51|2531.85|2518.85|16
1623153180000|2021-06-08 11:53:00|2532.47|2519.47|2534.09|2521.09|2534.49|2521.49|2532.47|2519.47|34
1623153190000|2021-06-08 11:53:10|2534.08|2521.08|2533.63|2520.63|2534.25|2521.25|2532.31|2519.31|31
1623153200000|2021-06-08 11:53:20|2533.64|2520.64|2532.92|2519.92|2534.18|2521.18|2532.57|2519.57|34
1623153210000|2021-06-08 11:53:30|2532.89|2519.89|2531.46|2518.46|2533.37|2520.37|2531.44|2518.44|30
1623153220000|2021-06-08 11:53:40|2531.42|2518.42|2532.86|2519.86|2532.91|2519.91|2531.33|2518.33|34
1623153230000|2021-06-08 11:53:50|2532.73|2519.73|2532.37|2519.37|2532.74|2519.74|2532.34|2519.34|21
1623153240000|2021-06-08 11:54:00|2532.7|2519.7|2533.13|2520.13|2533.87|2520.87|2532.7|2519.7|28
1623153250000|2021-06-08 11:54:10|2533.16|2520.16|2533.82|2520.82|2534.57|2521.57|2532.62|2519.62|34
1623153260000|2021-06-08 11:54:20|2533.58|2520.58|2532.46|2519.46|2533.58|2520.58|2532.45|2519.45|21
1623153270000|2021-06-08 11:54:30|2532.56|2519.56|2532.8|2519.8|2532.95|2519.95|2531.97|2518.97|29
1623153280000|2021-06-08 11:54:40|2532.45|2519.45|2532.05|2519.05|2532.52|2519.52|2532.04|2519.04|30
1623153290000|2021-06-08 11:54:50|2532.06|2519.06|2534.35|2521.35|2534.83|2521.83|2532.06|2519.06|39
1623153300000|2021-06-08 11:55:00|2533.94|2520.94|2534.39|2521.39|2535.28|2522.28|2533.88|2520.88|38
1623153310000|2021-06-08 11:55:10|2535|2522|2535.8|2522.8|2535.9|2522.9|2534.38|2521.38|33
1623153320000|2021-06-08 11:55:20|2535.76|2522.76|2535.68|2522.68|2535.89|2522.89|2534.95|2521.95|34
1623153330000|2021-06-08 11:55:30|2535.69|2522.69|2536.27|2523.27|2536.59|2523.59|2535.45|2522.45|31
1623153340000|2021-06-08 11:55:40|2536.25|2523.25|2535.43|2522.43|2537|2524|2535.43|2522.43|36
1623153350000|2021-06-08 11:55:50|2535.86|2522.86|2535.22|2522.22|2535.86|2522.86|2535|2522|30
1623153360000|2021-06-08 11:56:00|2535.23|2522.23|2533.88|2520.88|2535.25|2522.25|2533.4|2520.4|37
1623153370000|2021-06-08 11:56:10|2533.82|2520.82|2533.44|2520.44|2533.82|2520.82|2532.45|2519.45|33
1623153380000|2021-06-08 11:56:20|2533.46|2520.46|2533.83|2520.83|2534.23|2521.23|2533.46|2520.46|37
1623153390000|2021-06-08 11:56:30|2533.85|2520.85|2534.27|2521.27|2535.61|2522.61|2533.82|2520.82|35
1623153400000|2021-06-08 11:56:40|2534.38|2521.38|2534.95|2521.95|2535.05|2522.05|2534.33|2521.33|29
1623153410000|2021-06-08 11:56:50|2534.82|2521.82|2533.75|2520.75|2535.07|2522.07|2533.75|2520.75|32
1623153420000|2021-06-08 11:57:00|2533.86|2520.86|2535.14|2522.14|2535.45|2522.45|2533.77|2520.77|35
1623153430000|2021-06-08 11:57:10|2534.95|2521.95|2534.01|2521.01|2535.14|2522.14|2534.01|2521.01|33
1623153440000|2021-06-08 11:57:20|2533.99|2520.99|2546.57|2533.57|2547.9|2534.9|2532.77|2519.77|38
1623153450000|2021-06-08 11:57:30|2545.9|2532.9|2545.84|2532.84|2545.9|2532.9|2543.65|2530.65|40
1623153460000|2021-06-08 11:57:40|2545.48|2532.48|2543.31|2530.31|2546.64|2533.64|2543.31|2530.31|40
1623153470000|2021-06-08 11:57:50|2543.28|2530.28|2542.2|2529.2|2543.5|2530.5|2541.46|2528.46|40
1623153480000|2021-06-08 11:58:00|2542.23|2529.23|2543.74|2530.74|2544.78|2531.78|2541.8|2528.8|39
1623153490000|2021-06-08 11:58:10|2543.75|2530.75|2544.14|2531.14|2545.57|2532.57|2543.75|2530.75|40
1623153500000|2021-06-08 11:58:20|2544.15|2531.15|2542.51|2529.51|2544.38|2531.38|2542.44|2529.44|38
1623153510000|2021-06-08 11:58:30|2542.52|2529.52|2541.36|2528.36|2542.88|2529.88|2541.23|2528.23|35
1623153520000|2021-06-08 11:58:40|2541.51|2528.51|2543.97|2530.97|2544.46|2531.46|2541.51|2528.51|39
1623153530000|2021-06-08 11:58:50|2544.2|2531.2|2543.71|2530.71|2544.29|2531.29|2543.34|2530.34|35
1623153540000|2021-06-08 11:59:00|2543.7|2530.7|2548.61|2535.61|2549.09|2536.09|2543.7|2530.7|38
1623153550000|2021-06-08 11:59:10|2548.72|2535.72|2546.21|2533.21|2549.16|2536.16|2546.21|2533.21|34
1623153560000|2021-06-08 11:59:20|2546.36|2533.36|2545.3|2532.3|2546.36|2533.36|2544.15|2531.15|36
1623153570000|2021-06-08 11:59:30|2545.33|2532.33|2543.71|2530.71|2545.33|2532.33|2543.16|2530.16|35
1623153580000|2021-06-08 11:59:40|2543.51|2530.51|2542.11|2529.11|2543.51|2530.51|2541.92|2528.92|40
1623153590000|2021-06-08 11:59:50|2542.12|2529.12|2541.71|2528.71|2542.8|2529.8|2541.67|2528.67|37
1623153600000|2021-06-08 12:00:00|2541.59|2528.59|2546.05|2533.05|2546.17|2533.17|2541.38|2528.38|40
1623153610000|2021-06-08 12:00:10|2546.23|2533.23|2543.13|2530.13|2546.27|2533.27|2542.89|2529.89|40
1623153620000|2021-06-08 12:00:20|2543.02|2530.02|2545.89|2532.89|2546.5|2533.5|2542.79|2529.79|38
1623153630000|2021-06-08 12:00:30|2546.01|2533.01|2547.44|2534.44|2547.55|2534.55|2545.92|2532.92|34
1623153640000|2021-06-08 12:00:40|2547.38|2534.38|2545.49|2532.49|2547.74|2534.74|2545.49|2532.49|35
1623153650000|2021-06-08 12:00:50|2545.52|2532.52|2544.38|2531.38|2545.66|2532.66|2544.38|2531.38|35
1623153660000|2021-06-08 12:01:00|2544.53|2531.53|2542.87|2529.87|2545.54|2532.54|2542.87|2529.87|37
1623153670000|2021-06-08 12:01:10|2542.94|2529.94|2542.94|2529.94|2543.61|2530.61|2542.58|2529.58|32
1623153680000|2021-06-08 12:01:20|2542.68|2529.68|2541.44|2528.44|2542.94|2529.94|2541.43|2528.43|30
1623153690000|2021-06-08 12:01:30|2541.04|2528.04|2540.69|2527.69|2542.69|2529.69|2540.15|2527.15|37
1623153700000|2021-06-08 12:01:40|2541.13|2528.13|2537|2524|2542.34|2529.34|2536.8|2523.8|39
1623153710000|2021-06-08 12:01:50|2537.16|2524.16|2536.64|2523.64|2537.16|2524.16|2536.03|2523.03|36
1623153720000|2021-06-08 12:02:00|2536.03|2523.03|2533.79|2520.79|2537.07|2524.07|2533.07|2520.07|36
1623153730000|2021-06-08 12:02:10|2533.75|2520.75|2531.58|2518.58|2534.15|2521.15|2531.58|2518.58|34
1623153740000|2021-06-08 12:02:20|2531.59|2518.59|2535.77|2522.77|2535.77|2522.77|2531.39|2518.39|40
1623153750000|2021-06-08 12:02:30|2535.75|2522.75|2535.82|2522.82|2536.08|2523.08|2535.33|2522.33|34
1623153760000|2021-06-08 12:02:40|2535.68|2522.68|2534.8|2521.8|2535.68|2522.68|2533.82|2520.82|38
1623153770000|2021-06-08 12:02:50|2534.87|2521.87|2535.73|2522.73|2535.73|2522.73|2534.38|2521.38|36
1623153780000|2021-06-08 12:03:00|2535.75|2522.75|2535.8|2522.8|2536.29|2523.29|2535.65|2522.65|33
1623153790000|2021-06-08 12:03:10|2535.72|2522.72|2532.65|2519.65|2535.72|2522.72|2532.38|2519.38|38
1623153800000|2021-06-08 12:03:20|2532.59|2519.59|2532.72|2519.72|2533.02|2520.02|2532.35|2519.35|29
1623153810000|2021-06-08 12:03:30|2532.59|2519.59|2533.47|2520.47|2533.63|2520.63|2532.53|2519.53|30
1623153820000|2021-06-08 12:03:40|2533.49|2520.49|2532.69|2519.69|2533.63|2520.63|2532.53|2519.53|33
1623153830000|2021-06-08 12:03:50|2532.59|2519.59|2532.58|2519.58|2532.9|2519.9|2532.31|2519.31|34
1623153840000|2021-06-08 12:04:00|2532.59|2519.59|2533.2|2520.2|2534.22|2521.22|2532.58|2519.58|30
1623153850000|2021-06-08 12:04:10|2533.21|2520.21|2532.42|2519.42|2533.38|2520.38|2532.42|2519.42|30
1623153860000|2021-06-08 12:04:20|2532.46|2519.46|2531.4|2518.4|2532.46|2519.46|2531.28|2518.28|22
1623153870000|2021-06-08 12:04:30|2531.37|2518.37|2527.74|2514.74|2531.37|2518.37|2527.67|2514.67|33
1623153880000|2021-06-08 12:04:40|2527.9|2514.9|2526.59|2513.59|2528.89|2515.89|2526.59|2513.59|38
1623153890000|2021-06-08 12:04:50|2526.69|2513.69|2527.61|2514.61|2527.74|2514.74|2526.59|2513.59|37
1623153900000|2021-06-08 12:05:00|2527.66|2514.66|2525.76|2512.76|2527.66|2514.66|2525.76|2512.76|37
1623153910000|2021-06-08 12:05:10|2525.69|2512.69|2526.82|2513.82|2527.06|2514.06|2525.69|2512.69|40
1623153920000|2021-06-08 12:05:20|2526.84|2513.84|2528.99|2515.99|2529.67|2516.67|2526.84|2513.84|35
1623153930000|2021-06-08 12:05:30|2529.08|2516.08|2530.13|2517.13|2530.34|2517.34|2528.98|2515.98|39
1623153940000|2021-06-08 12:05:40|2530.16|2517.16|2530.14|2517.14|2531.16|2518.16|2530.14|2517.14|36
1623153950000|2021-06-08 12:05:50|2530.23|2517.23|2532.39|2519.39|2532.42|2519.42|2530.17|2517.17|36
1623153960000|2021-06-08 12:06:00|2532.25|2519.25|2533|2520|2534.09|2521.09|2532.18|2519.18|33
1623153970000|2021-06-08 12:06:10|2533.01|2520.01|2529.66|2516.66|2533.23|2520.23|2529.66|2516.66|39
1623153980000|2021-06-08 12:06:20|2530.11|2517.11|2530.59|2517.59|2530.59|2517.59|2529.4|2516.4|39
1623153990000|2021-06-08 12:06:30|2530.63|2517.63|2529.75|2516.75|2530.8|2517.8|2529.3|2516.3|34
1623154000000|2021-06-08 12:06:40|2529.79|2516.79|2529.38|2516.38|2529.81|2516.81|2528.82|2515.82|35
1623154010000|2021-06-08 12:06:50|2529.36|2516.36|2527.23|2514.23|2529.36|2516.36|2526.41|2513.41|40
1623154020000|2021-06-08 12:07:00|2527.24|2514.24|2530.54|2517.54|2530.57|2517.57|2527.03|2514.03|36
1623154030000|2021-06-08 12:07:10|2530.28|2517.28|2528.43|2515.43|2530.28|2517.28|2527.5|2514.5|37
1623154040000|2021-06-08 12:07:20|2527.9|2514.9|2527.67|2514.67|2528.58|2515.58|2527.56|2514.56|37
1623154050000|2021-06-08 12:07:30|2527.66|2514.66|2528.96|2515.96|2529.03|2516.03|2527.39|2514.39|39
1623154060000|2021-06-08 12:07:40|2529.02|2516.02|2528.41|2515.41|2529.32|2516.32|2528.41|2515.41|36
1623154070000|2021-06-08 12:07:50|2528.51|2515.51|2527.96|2514.96|2528.51|2515.51|2527.75|2514.75|33
1623154080000|2021-06-08 12:08:00|2528.11|2515.11|2529.09|2516.09|2529.09|2516.09|2527.76|2514.76|33
1623154090000|2021-06-08 12:08:10|2528.47|2515.47|2531.67|2518.67|2531.67|2518.67|2528.47|2515.47|36
1623154100000|2021-06-08 12:08:20|2531.42|2518.42|2529.81|2516.81|2531.61|2518.61|2528.39|2515.39|36
1623154110000|2021-06-08 12:08:30|2529.55|2516.55|2529.83|2516.83|2530.14|2517.14|2528.53|2515.53|38
1623154120000|2021-06-08 12:08:40|2530.24|2517.24|2529.37|2516.37|2530.82|2517.82|2529.22|2516.22|32
1623154130000|2021-06-08 12:08:50|2529.58|2516.58|2529.59|2516.59|2530.52|2517.52|2529.33|2516.33|28
1623154140000|2021-06-08 12:09:00|2529.93|2516.93|2532.69|2519.69|2532.69|2519.69|2529.55|2516.55|36
1623154150000|2021-06-08 12:09:10|2532.82|2519.82|2533.55|2520.55|2533.55|2520.55|2532.67|2519.67|37
1623154160000|2021-06-08 12:09:20|2533.5|2520.5|2532.19|2519.19|2533.91|2520.91|2532|2519|36
1623154170000|2021-06-08 12:09:30|2532.45|2519.45|2531.54|2518.54|2533.34|2520.34|2531.53|2518.53|36
1623154180000|2021-06-08 12:09:40|2531.53|2518.53|2531.69|2518.69|2532.74|2519.74|2531.38|2518.38|28
1623154190000|2021-06-08 12:09:50|2531.86|2518.86|2528.57|2515.57|2531.86|2518.86|2528.56|2515.56|38
1623154200000|2021-06-08 12:10:00|2528.55|2515.55|2530.32|2517.32|2530.46|2517.46|2528.55|2515.55|36
1623154210000|2021-06-08 12:10:10|2530.42|2517.42|2532.45|2519.45|2532.45|2519.45|2530.41|2517.41|35
1623154220000|2021-06-08 12:10:20|2532.46|2519.46|2531.18|2518.18|2533|2520|2531.18|2518.18|34
1623154230000|2021-06-08 12:10:30|2531.05|2518.05|2531.08|2518.08|2531.22|2518.22|2530.27|2517.27|34
1623154240000|2021-06-08 12:10:40|2530.99|2517.99|2529.76|2516.76|2531.57|2518.57|2529.76|2516.76|35
1623154250000|2021-06-08 12:10:50|2529.68|2516.68|2528.68|2515.68|2530.35|2517.35|2528.68|2515.68|38
1623154260000|2021-06-08 12:11:00|2528.77|2515.77|2528.82|2515.82|2529.09|2516.09|2528.24|2515.24|33
1623154270000|2021-06-08 12:11:10|2528.43|2515.43|2526.77|2513.77|2528.43|2515.43|2526.74|2513.74|36
1623154280000|2021-06-08 12:11:20|2526.89|2513.89|2525.19|2512.19|2526.92|2513.92|2525.19|2512.19|36
1623154290000|2021-06-08 12:11:30|2525.29|2512.29|2526.13|2513.13|2527.8|2514.8|2525.16|2512.16|35
1623154300000|2021-06-08 12:11:40|2526.18|2513.18|2525.8|2512.8|2527.1|2514.1|2525.18|2512.18|38
1623154310000|2021-06-08 12:11:50|2525.89|2512.89|2526.76|2513.76|2527.1|2514.1|2524.82|2511.82|39
1623154320000|2021-06-08 12:12:00|2526.4|2513.4|2528.62|2515.62|2530.06|2517.06|2526.4|2513.4|34
1623154330000|2021-06-08 12:12:10|2528.49|2515.49|2529.07|2516.07|2529.15|2516.15|2527.72|2514.72|38
1623154340000|2021-06-08 12:12:20|2529.21|2516.21|2529.43|2516.43|2529.84|2516.84|2529.06|2516.06|32
1623154350000|2021-06-08 12:12:30|2530.21|2517.21|2529.04|2516.04|2530.21|2517.21|2528.36|2515.36|36
1623154360000|2021-06-08 12:12:40|2529.02|2516.02|2529.25|2516.25|2529.57|2516.57|2528.36|2515.36|29
1623154370000|2021-06-08 12:12:50|2529.27|2516.27|2529.24|2516.24|2529.7|2516.7|2529.19|2516.19|24
1623154380000|2021-06-08 12:13:00|2529.22|2516.22|2527.86|2514.86|2529.22|2516.22|2527.54|2514.54|31
1623154390000|2021-06-08 12:13:10|2527.7|2514.7|2527.89|2514.89|2527.89|2514.89|2527.42|2514.42|30
1623154400000|2021-06-08 12:13:20|2527.86|2514.86|2528.66|2515.66|2529.08|2516.08|2527.86|2514.86|26
1623154410000|2021-06-08 12:13:30|2528.63|2515.63|2529.28|2516.28|2529.85|2516.85|2527.58|2514.58|33
1623154420000|2021-06-08 12:13:40|2529.56|2516.56|2531.26|2518.26|2531.26|2518.26|2527.97|2514.97|35
1623154430000|2021-06-08 12:13:50|2531.3|2518.3|2530.81|2517.81|2532.39|2519.39|2530.68|2517.68|32
1623154440000|2021-06-08 12:14:00|2530.79|2517.79|2532.23|2519.23|2532.47|2519.47|2530.79|2517.79|30
1623154450000|2021-06-08 12:14:10|2531.9|2518.9|2530.09|2517.09|2531.99|2518.99|2529.97|2516.97|32
1623154460000|2021-06-08 12:14:20|2530.63|2517.63|2530.21|2517.21|2530.63|2517.63|2529.92|2516.92|34
1623154470000|2021-06-08 12:14:30|2530.04|2517.04|2529.99|2516.99|2530.26|2517.26|2529.86|2516.86|22
1623154480000|2021-06-08 12:14:40|2529.91|2516.91|2528.55|2515.55|2530.11|2517.11|2528.33|2515.33|28
1623154490000|2021-06-08 12:14:50|2528.88|2515.88|2528.07|2515.07|2530.32|2517.32|2528.04|2515.04|25
1623154500000|2021-06-08 12:15:00|2528.01|2515.01|2529.78|2516.78|2529.89|2516.89|2528.01|2515.01|32
1623154510000|2021-06-08 12:15:10|2529.84|2516.84|2530.82|2517.82|2531.18|2518.18|2529.78|2516.78|36
1623154520000|2021-06-08 12:15:20|2530.83|2517.83|2530.96|2517.96|2531.21|2518.21|2529.95|2516.95|35
1623154530000|2021-06-08 12:15:30|2531.08|2518.08|2532.19|2519.19|2532.56|2519.56|2530.4|2517.4|37
1623154540000|2021-06-08 12:15:40|2532.02|2519.02|2532.27|2519.27|2533|2520|2531.95|2518.95|37
1623154550000|2021-06-08 12:15:50|2532.23|2519.23|2530.98|2517.98|2532.26|2519.26|2530.77|2517.77|32
1623154560000|2021-06-08 12:16:00|2531|2518|2531.87|2518.87|2532.23|2519.23|2530.93|2517.93|35
1623154570000|2021-06-08 12:16:10|2531.84|2518.84|2532.31|2519.31|2532.32|2519.32|2531.84|2518.84|30
1623154580000|2021-06-08 12:16:20|2532.29|2519.29|2531.99|2518.99|2532.43|2519.43|2531.15|2518.15|25
1623154590000|2021-06-08 12:16:30|2531.86|2518.86|2532.34|2519.34|2532.39|2519.39|2531.86|2518.86|31
1623154600000|2021-06-08 12:16:40|2532.35|2519.35|2531.28|2518.28|2532.45|2519.45|2531.25|2518.25|31
1623154610000|2021-06-08 12:16:50|2531.27|2518.27|2531.99|2518.99|2532.37|2519.37|2531.25|2518.25|34
1623154620000|2021-06-08 12:17:00|2531.94|2518.94|2533.35|2520.35|2533.35|2520.35|2531.94|2518.94|31
1623154630000|2021-06-08 12:17:10|2533.2|2520.2|2534.82|2521.82|2534.84|2521.84|2533.2|2520.2|37
1623154640000|2021-06-08 12:17:20|2534.87|2521.87|2534.98|2521.98|2535.27|2522.27|2534.21|2521.21|37
1623154650000|2021-06-08 12:17:30|2535.02|2522.02|2534.81|2521.81|2536.21|2523.21|2533.95|2520.95|37
1623154660000|2021-06-08 12:17:40|2534.89|2521.89|2534.34|2521.34|2534.94|2521.94|2532.95|2519.95|33
1623154670000|2021-06-08 12:17:50|2534.1|2521.1|2533.8|2520.8|2534.49|2521.49|2533.36|2520.36|38
1623154680000|2021-06-08 12:18:00|2533.83|2520.83|2534.59|2521.59|2534.68|2521.68|2533.83|2520.83|30
1623154690000|2021-06-08 12:18:10|2534.74|2521.74|2532.55|2519.55|2534.75|2521.75|2532.55|2519.55|33
1623154700000|2021-06-08 12:18:20|2532.63|2519.63|2534.12|2521.12|2534.16|2521.16|2532.06|2519.06|32
1623154710000|2021-06-08 12:18:30|2534.19|2521.19|2533.96|2520.96|2534.36|2521.36|2533.73|2520.73|29
1623154720000|2021-06-08 12:18:40|2533.9|2520.9|2534.81|2521.81|2535.35|2522.35|2533.9|2520.9|35
1623154730000|2021-06-08 12:18:50|2534.5|2521.5|2535.08|2522.08|2536.06|2523.06|2534.5|2521.5|35
1623154740000|2021-06-08 12:19:00|2534.87|2521.87|2534.61|2521.61|2535.51|2522.51|2534.58|2521.58|28
1623154750000|2021-06-08 12:19:10|2534.89|2521.89|2536.17|2523.17|2536.29|2523.29|2534.69|2521.69|34
1623154760000|2021-06-08 12:19:20|2536.15|2523.15|2535.93|2522.93|2536.15|2523.15|2534.85|2521.85|27
1623154770000|2021-06-08 12:19:30|2535.85|2522.85|2536.23|2523.23|2536.38|2523.38|2534.94|2521.94|31
1623154780000|2021-06-08 12:19:40|2536.22|2523.22|2535.96|2522.96|2536.3|2523.3|2535.38|2522.38|23
1623154790000|2021-06-08 12:19:50|2535.65|2522.65|2536.54|2523.54|2536.68|2523.68|2535.65|2522.65|30
1623154800000|2021-06-08 12:20:00|2536.49|2523.49|2538.12|2525.12|2538.45|2525.45|2536.28|2523.28|32
1623154810000|2021-06-08 12:20:10|2538.17|2525.17|2539.26|2526.26|2539.81|2526.81|2538.07|2525.07|37
1623154820000|2021-06-08 12:20:20|2538.81|2525.81|2538.99|2525.99|2539.38|2526.38|2538.16|2525.16|32
1623154830000|2021-06-08 12:20:30|2538.93|2525.93|2538.18|2525.18|2539.18|2526.18|2537.87|2524.87|28
1623154840000|2021-06-08 12:20:40|2538.15|2525.15|2538.3|2525.3|2538.55|2525.55|2537.37|2524.37|35
1623154850000|2021-06-08 12:20:50|2538.37|2525.37|2539.82|2526.82|2539.96|2526.96|2538.26|2525.26|37
1623154860000|2021-06-08 12:21:00|2539.83|2526.83|2538.76|2525.76|2539.97|2526.97|2538.51|2525.51|36
1623154870000|2021-06-08 12:21:10|2538.47|2525.47|2535.09|2522.09|2538.47|2525.47|2534.36|2521.36|35
1623154880000|2021-06-08 12:21:20|2535.07|2522.07|2532.66|2519.66|2535.07|2522.07|2532.66|2519.66|35
1623154890000|2021-06-08 12:21:30|2532.58|2519.58|2533.75|2520.75|2534.17|2521.17|2532.3|2519.3|32
1623154900000|2021-06-08 12:21:40|2533.65|2520.65|2533.5|2520.5|2533.75|2520.75|2533.34|2520.34|20
1623154910000|2021-06-08 12:21:50|2533.77|2520.77|2531.35|2518.35|2533.77|2520.77|2530.65|2517.65|32
1623154920000|2021-06-08 12:22:00|2531.3|2518.3|2533.04|2520.04|2533.28|2520.28|2531.16|2518.16|33
1623154930000|2021-06-08 12:22:10|2533.07|2520.07|2533.13|2520.13|2534.28|2521.28|2533.07|2520.07|35
1623154940000|2021-06-08 12:22:20|2532.92|2519.92|2535.27|2522.27|2535.27|2522.27|2531.98|2518.98|39
1623154950000|2021-06-08 12:22:30|2535.29|2522.29|2533.19|2520.19|2535.6|2522.6|2533.19|2520.19|39
1623154960000|2021-06-08 12:22:40|2533.21|2520.21|2533.02|2520.02|2533.26|2520.26|2532.7|2519.7|34
1623154970000|2021-06-08 12:22:50|2532.78|2519.78|2531.78|2518.78|2532.98|2519.98|2531.33|2518.33|34
1623154980000|2021-06-08 12:23:00|2531.96|2518.96|2533.37|2520.37|2533.42|2520.42|2531.96|2518.96|33
1623154990000|2021-06-08 12:23:10|2533.4|2520.4|2532.14|2519.14|2533.98|2520.98|2532.13|2519.13|37
1623155000000|2021-06-08 12:23:20|2532.12|2519.12|2531.51|2518.51|2532.12|2519.12|2531.31|2518.31|33
1623155010000|2021-06-08 12:23:30|2531.94|2518.94|2532.33|2519.33|2532.46|2519.46|2531.33|2518.33|37
1623155020000|2021-06-08 12:23:40|2532.1|2519.1|2530.73|2517.73|2532.1|2519.1|2530.56|2517.56|26
1623155030000|2021-06-08 12:23:50|2530.75|2517.75|2530.61|2517.61|2530.92|2517.92|2530.48|2517.48|32
1623155040000|2021-06-08 12:24:00|2530.51|2517.51|2530.33|2517.33|2530.58|2517.58|2529.33|2516.33|37
1623155050000|2021-06-08 12:24:10|2530.93|2517.93|2531.07|2518.07|2531.26|2518.26|2530.83|2517.83|25
1623155060000|2021-06-08 12:24:20|2531.02|2518.02|2530.96|2517.96|2531.06|2518.06|2530.96|2517.96|8
1623155070000|2021-06-08 12:24:30|2530.97|2517.97|2529.9|2516.9|2531.32|2518.32|2529.85|2516.85|34
1623155080000|2021-06-08 12:24:40|2529.93|2516.93|2528.87|2515.87|2529.94|2516.94|2528.47|2515.47|29
1623155090000|2021-06-08 12:24:50|2528.79|2515.79|2526.37|2513.37|2528.79|2515.79|2526.09|2513.09|38
1623155100000|2021-06-08 12:25:00|2526.4|2513.4|2526.19|2513.19|2526.86|2513.86|2526.13|2513.13|35
1623155110000|2021-06-08 12:25:10|2526.22|2513.22|2527.45|2514.45|2528.15|2515.15|2526.12|2513.12|36
1623155120000|2021-06-08 12:25:20|2527.3|2514.3|2527.27|2514.27|2527.5|2514.5|2526.71|2513.71|28
1623155130000|2021-06-08 12:25:30|2527.37|2514.37|2527.33|2514.33|2528.39|2515.39|2527.11|2514.11|38
1623155140000|2021-06-08 12:25:40|2527.52|2514.52|2527.15|2514.15|2528.05|2515.05|2526.82|2513.82|36
1623155150000|2021-06-08 12:25:50|2527.22|2514.22|2527.46|2514.46|2528.05|2515.05|2526.1|2513.1|32
1623155160000|2021-06-08 12:26:00|2527.07|2514.07|2529.95|2516.95|2529.95|2516.95|2527.07|2514.07|36
1623155170000|2021-06-08 12:26:10|2529.98|2516.98|2530.17|2517.17|2530.61|2517.61|2529.44|2516.44|34
1623155180000|2021-06-08 12:26:20|2530.18|2517.18|2530.34|2517.34|2530.49|2517.49|2530|2517|29
1623155190000|2021-06-08 12:26:30|2530.33|2517.33|2530.16|2517.16|2530.43|2517.43|2529.22|2516.22|31
1623155200000|2021-06-08 12:26:40|2530.05|2517.05|2529.91|2516.91|2530.8|2517.8|2529.3|2516.3|35
1623155210000|2021-06-08 12:26:50|2530.17|2517.17|2529.47|2516.47|2530.5|2517.5|2528.13|2515.13|35
1623155220000|2021-06-08 12:27:00|2529.51|2516.51|2529.12|2516.12|2529.77|2516.77|2529.12|2516.12|32
1623155230000|2021-06-08 12:27:10|2528.81|2515.81|2526.58|2513.58|2528.81|2515.81|2526.58|2513.58|37
1623155240000|2021-06-08 12:27:20|2526.61|2513.61|2526.98|2513.98|2527.04|2514.04|2525.86|2512.86|32
1623155250000|2021-06-08 12:27:30|2526.97|2513.97|2525.48|2512.48|2527.29|2514.29|2525.41|2512.41|33
1623155260000|2021-06-08 12:27:40|2525.47|2512.47|2524.18|2511.18|2525.47|2512.47|2524.13|2511.13|37
1623155270000|2021-06-08 12:27:50|2524.17|2511.17|2522.79|2509.79|2524.17|2511.17|2522.69|2509.69|35
1623155280000|2021-06-08 12:28:00|2522.83|2509.83|2523.96|2510.96|2524.8|2511.8|2522.83|2509.83|34
1623155290000|2021-06-08 12:28:10|2523.92|2510.92|2523.29|2510.29|2524.25|2511.25|2523.29|2510.29|38
1623155300000|2021-06-08 12:28:20|2523.27|2510.27|2524.48|2511.48|2524.48|2511.48|2522.93|2509.93|35
1623155310000|2021-06-08 12:28:30|2524.51|2511.51|2524.31|2511.31|2524.68|2511.68|2524.18|2511.18|31
1623155320000|2021-06-08 12:28:40|2524.36|2511.36|2522.83|2509.83|2524.36|2511.36|2522.83|2509.83|34
1623155330000|2021-06-08 12:28:50|2522.8|2509.8|2522.74|2509.74|2523.27|2510.27|2522.61|2509.61|33
1623155340000|2021-06-08 12:29:00|2522.73|2509.73|2522.52|2509.52|2522.91|2509.91|2522.47|2509.47|33
1623155350000|2021-06-08 12:29:10|2522.51|2509.51|2524.26|2511.26|2524.26|2511.26|2522.51|2509.51|34
1623155360000|2021-06-08 12:29:20|2524.18|2511.18|2525.01|2512.01|2525.01|2512.01|2524.12|2511.12|31
1623155370000|2021-06-08 12:29:30|2525.12|2512.12|2524.97|2511.97|2525.39|2512.39|2524.76|2511.76|31
1623155380000|2021-06-08 12:29:40|2524.93|2511.93|2524.61|2511.61|2524.94|2511.94|2524.19|2511.19|30
1623155390000|2021-06-08 12:29:50|2524.6|2511.6|2525.41|2512.41|2525.55|2512.55|2524.6|2511.6|32
1623155400000|2021-06-08 12:30:00|2525.39|2512.39|2526.51|2513.51|2526.75|2513.75|2524.95|2511.95|31
1623155410000|2021-06-08 12:30:10|2526.36|2513.36|2525.76|2512.76|2527.26|2514.26|2525.66|2512.66|32
1623155420000|2021-06-08 12:30:20|2525.68|2512.68|2527.13|2514.13|2527.13|2514.13|2525.68|2512.68|28
1623155430000|2021-06-08 12:30:30|2526.87|2513.87|2528.04|2515.04|2528.31|2515.31|2526.87|2513.87|35
1623155440000|2021-06-08 12:30:40|2528.05|2515.05|2529.02|2516.02|2529.19|2516.19|2527.9|2514.9|31
1623155450000|2021-06-08 12:30:50|2529.2|2516.2|2528.61|2515.61|2529.3|2516.3|2527.96|2514.96|32
1623155460000|2021-06-08 12:31:00|2528.72|2515.72|2528.29|2515.29|2528.72|2515.72|2527.44|2514.44|28
1623155470000|2021-06-08 12:31:10|2528.28|2515.28|2528.39|2515.39|2528.62|2515.62|2528.14|2515.14|28
1623155480000|2021-06-08 12:31:20|2528.34|2515.34|2527.87|2514.87|2528.34|2515.34|2527.11|2514.11|36
1623155490000|2021-06-08 12:31:30|2527.94|2514.94|2527.14|2514.14|2528.05|2515.05|2527.14|2514.14|29
1623155500000|2021-06-08 12:31:40|2527.12|2514.12|2526.98|2513.98|2527.12|2514.12|2526.97|2513.97|13
1623155510000|2021-06-08 12:31:50|2526.97|2513.97|2528.34|2515.34|2528.39|2515.39|2526.97|2513.97|32
1623155520000|2021-06-08 12:32:00|2528.38|2515.38|2525.03|2512.03|2528.38|2515.38|2525.03|2512.03|35
1623155530000|2021-06-08 12:32:10|2525.02|2512.02|2526.59|2513.59|2526.59|2513.59|2525.02|2512.02|27
1623155540000|2021-06-08 12:32:20|2526.49|2513.49|2527.32|2514.32|2527.47|2514.47|2526.39|2513.39|37
1623155550000|2021-06-08 12:32:30|2526.92|2513.92|2527.02|2514.02|2527.13|2514.13|2526.12|2513.12|34
1623155560000|2021-06-08 12:32:40|2526.93|2513.93|2526.84|2513.84|2527.3|2514.3|2526.6|2513.6|40
1623155570000|2021-06-08 12:32:50|2526.85|2513.85|2526.42|2513.42|2526.88|2513.88|2526.32|2513.32|33
1623155580000|2021-06-08 12:33:00|2526.36|2513.36|2524.64|2511.64|2526.42|2513.42|2524.64|2511.64|32
1623155590000|2021-06-08 12:33:10|2524.66|2511.66|2525.9|2512.9|2525.92|2512.92|2524.65|2511.65|31
1623155600000|2021-06-08 12:33:20|2525.84|2512.84|2525.41|2512.41|2525.94|2512.94|2525.41|2512.41|20
1623155610000|2021-06-08 12:33:30|2525.32|2512.32|2528.46|2515.46|2528.46|2515.46|2525.21|2512.21|37
1623155620000|2021-06-08 12:33:40|2528.64|2515.64|2529.02|2516.02|2529.93|2516.93|2528.36|2515.36|35
1623155630000|2021-06-08 12:33:50|2528.99|2515.99|2528.97|2515.97|2529.08|2516.08|2528.35|2515.35|34
1623155640000|2021-06-08 12:34:00|2528.99|2515.99|2528.78|2515.78|2529.38|2516.38|2528.19|2515.19|32
1623155650000|2021-06-08 12:34:10|2528.76|2515.76|2529.73|2516.73|2529.86|2516.86|2528.69|2515.69|33
1623155660000|2021-06-08 12:34:20|2529.75|2516.75|2528.91|2515.91|2529.92|2516.92|2528.91|2515.91|35
1623155670000|2021-06-08 12:34:30|2528.95|2515.95|2529.18|2516.18|2529.2|2516.2|2528.75|2515.75|29
1623155680000|2021-06-08 12:34:40|2529.3|2516.3|2529.15|2516.15|2529.46|2516.46|2529.15|2516.15|18
1623155690000|2021-06-08 12:34:50|2529.19|2516.19|2527.71|2514.71|2529.19|2516.19|2527.52|2514.52|34
1623155700000|2021-06-08 12:35:00|2527.64|2514.64|2528.98|2515.98|2529.34|2516.34|2527.64|2514.64|37
1623155710000|2021-06-08 12:35:10|2529.12|2516.12|2527.55|2514.55|2529.26|2516.26|2527.49|2514.49|32
1623155720000|2021-06-08 12:35:20|2527.51|2514.51|2527.27|2514.27|2527.79|2514.79|2527.19|2514.19|25
1623155730000|2021-06-08 12:35:30|2527.16|2514.16|2526.97|2513.97|2527.33|2514.33|2526.97|2513.97|18
1623155740000|2021-06-08 12:35:40|2526.85|2513.85|2525.05|2512.05|2527.09|2514.09|2524.78|2511.78|38
1623155750000|2021-06-08 12:35:50|2525.12|2512.12|2524.25|2511.25|2525.67|2512.67|2524.19|2511.19|37
1623155760000|2021-06-08 12:36:00|2524.28|2511.28|2523.42|2510.42|2524.4|2511.4|2523.17|2510.17|35
1623155770000|2021-06-08 12:36:10|2523.49|2510.49|2520.85|2507.85|2523.55|2510.55|2520.7|2507.7|33
1623155780000|2021-06-08 12:36:20|2520.8|2507.8|2522.01|2509.01|2522.01|2509.01|2520.46|2507.46|35
1623155790000|2021-06-08 12:36:30|2521.91|2508.91|2521.2|2508.2|2522.01|2509.01|2521.12|2508.12|35
1623155800000|2021-06-08 12:36:40|2521.45|2508.45|2521.4|2508.4|2522.04|2509.04|2520.69|2507.69|36
1623155810000|2021-06-08 12:36:50|2521.54|2508.54|2521.23|2508.23|2521.93|2508.93|2520.46|2507.46|36
1623155820000|2021-06-08 12:37:00|2521.26|2508.26|2521.39|2508.39|2521.66|2508.66|2520.96|2507.96|33
1623155830000|2021-06-08 12:37:10|2521.34|2508.34|2523.37|2510.37|2523.73|2510.73|2521.34|2508.34|37
1623155840000|2021-06-08 12:37:20|2523.62|2510.62|2525.26|2512.26|2525.33|2512.33|2522.84|2509.84|33
1623155850000|2021-06-08 12:37:30|2525.51|2512.51|2524.49|2511.49|2525.51|2512.51|2524.3|2511.3|30
1623155860000|2021-06-08 12:37:40|2524.5|2511.5|2522.67|2509.67|2525.05|2512.05|2522.27|2509.27|30
1623155870000|2021-06-08 12:37:50|2522.65|2509.65|2521.51|2508.51|2522.65|2509.65|2521.42|2508.42|31
1623155880000|2021-06-08 12:38:00|2521.95|2508.95|2523.58|2510.58|2523.58|2510.58|2521.45|2508.45|33
1623155890000|2021-06-08 12:38:10|2523.57|2510.57|2523.61|2510.61|2524.1|2511.1|2523.32|2510.32|34
1623155900000|2021-06-08 12:38:20|2523.76|2510.76|2523.51|2510.51|2523.96|2510.96|2523.51|2510.51|26
1623155910000|2021-06-08 12:38:30|2523.6|2510.6|2523.35|2510.35|2523.6|2510.6|2523.2|2510.2|28
1623155920000|2021-06-08 12:38:40|2523.33|2510.33|2523.18|2510.18|2523.98|2510.98|2523.18|2510.18|23
1623155930000|2021-06-08 12:38:50|2522.49|2509.49|2521.94|2508.94|2522.55|2509.55|2521.56|2508.56|26
1623155940000|2021-06-08 12:39:00|2521.91|2508.91|2521|2508|2521.91|2508.91|2520.94|2507.94|35
1623155950000|2021-06-08 12:39:10|2521.06|2508.06|2520.58|2507.58|2521.1|2508.1|2520.58|2507.58|25
1623155960000|2021-06-08 12:39:20|2520.65|2507.65|2520.86|2507.86|2521.52|2508.52|2520.62|2507.62|31
1623155970000|2021-06-08 12:39:30|2520.89|2507.89|2519.65|2506.65|2520.97|2507.97|2518.56|2505.56|39
1623155980000|2021-06-08 12:39:40|2519.87|2506.87|2520.11|2507.11|2520.43|2507.43|2519.49|2506.49|36
1623155990000|2021-06-08 12:39:50|2520.09|2507.09|2518.71|2505.71|2520.3|2507.3|2518.57|2505.57|33
1623156000000|2021-06-08 12:40:00|2518.83|2505.83|2515.74|2502.74|2518.9|2505.9|2515.74|2502.74|38
1623156010000|2021-06-08 12:40:10|2515.73|2502.73|2515.37|2502.37|2516.11|2503.11|2515.31|2502.31|37
1623156020000|2021-06-08 12:40:20|2515.74|2502.74|2515.58|2502.58|2515.99|2502.99|2515.13|2502.13|37
1623156030000|2021-06-08 12:40:30|2515.63|2502.63|2515.27|2502.27|2515.69|2502.69|2514.25|2501.25|36
1623156040000|2021-06-08 12:40:40|2515.26|2502.26|2515.36|2502.36|2515.91|2502.91|2514.72|2501.72|35
1623156050000|2021-06-08 12:40:50|2516.1|2503.1|2515.1|2502.1|2516.1|2503.1|2515.1|2502.1|36
1623156060000|2021-06-08 12:41:00|2515.48|2502.48|2514.5|2501.5|2515.48|2502.48|2514.03|2501.03|33
1623156070000|2021-06-08 12:41:10|2514.52|2501.52|2513.55|2500.55|2515.79|2502.79|2513.55|2500.55|32
1623156080000|2021-06-08 12:41:20|2513.41|2500.41|2512.63|2499.63|2513.41|2500.41|2510.83|2497.83|37
1623156090000|2021-06-08 12:41:30|2512.69|2499.69|2512.73|2499.73|2512.73|2499.73|2511.42|2498.42|35
1623156100000|2021-06-08 12:41:40|2512.74|2499.74|2513.16|2500.16|2513.16|2500.16|2512.18|2499.18|31
1623156110000|2021-06-08 12:41:50|2513.4|2500.4|2511.39|2498.39|2513.45|2500.45|2511.39|2498.39|35
1623156120000|2021-06-08 12:42:00|2511.31|2498.31|2513.81|2500.81|2514.32|2501.32|2511.15|2498.15|38
1623156130000|2021-06-08 12:42:10|2514.18|2501.18|2513.36|2500.36|2514.53|2501.53|2513.22|2500.22|35
1623156140000|2021-06-08 12:42:20|2513.51|2500.51|2513.07|2500.07|2513.56|2500.56|2512.62|2499.62|32
1623156150000|2021-06-08 12:42:30|2513.08|2500.08|2512.33|2499.33|2513.42|2500.42|2512.18|2499.18|37
1623156160000|2021-06-08 12:42:40|2512.36|2499.36|2512.05|2499.05|2512.36|2499.36|2511.84|2498.84|30
1623156170000|2021-06-08 12:42:50|2512.03|2499.03|2512.27|2499.27|2512.33|2499.33|2511.85|2498.85|29
1623156180000|2021-06-08 12:43:00|2512.22|2499.22|2512.11|2499.11|2512.28|2499.28|2512|2499|25
1623156190000|2021-06-08 12:43:10|2512.09|2499.09|2513.09|2500.09|2513.82|2500.82|2512.09|2499.09|34
1623156200000|2021-06-08 12:43:20|2513.22|2500.22|2511.97|2498.97|2513.46|2500.46|2511.97|2498.97|24
1623156210000|2021-06-08 12:43:30|2511.98|2498.98|2510.95|2497.95|2511.98|2498.98|2510.55|2497.55|33
1623156220000|2021-06-08 12:43:40|2510.75|2497.75|2510.59|2497.59|2511.18|2498.18|2510.59|2497.59|34
1623156230000|2021-06-08 12:43:50|2510.62|2497.62|2509.62|2496.62|2510.74|2497.74|2508.56|2495.56|31
1623156240000|2021-06-08 12:44:00|2509.78|2496.78|2511.76|2498.76|2511.85|2498.85|2509.62|2496.62|33
1623156250000|2021-06-08 12:44:10|2511.62|2498.62|2512.43|2499.43|2512.52|2499.52|2511.62|2498.62|33
1623156260000|2021-06-08 12:44:20|2512.71|2499.71|2513.05|2500.05|2513.06|2500.06|2511.72|2498.72|36
1623156270000|2021-06-08 12:44:30|2513.06|2500.06|2512.97|2499.97|2513.81|2500.81|2512.95|2499.95|38
1623156280000|2021-06-08 12:44:40|2513.04|2500.04|2511.5|2498.5|2513.04|2500.04|2511.39|2498.39|33
1623156290000|2021-06-08 12:44:50|2511.48|2498.48|2511.79|2498.79|2512.05|2499.05|2511.46|2498.46|30
1623156300000|2021-06-08 12:45:00|2511.8|2498.8|2510.31|2497.31|2511.97|2498.97|2510.31|2497.31|32
1623156310000|2021-06-08 12:45:10|2510.42|2497.42|2507.64|2494.64|2510.42|2497.42|2507.39|2494.39|29
1623156320000|2021-06-08 12:45:20|2507.82|2494.82|2507.67|2494.67|2508.52|2495.52|2506.82|2493.82|36
1623156330000|2021-06-08 12:45:30|2507.66|2494.66|2509.14|2496.14|2509.36|2496.36|2507.46|2494.46|38
1623156340000|2021-06-08 12:45:40|2509.15|2496.15|2508.48|2495.48|2509.15|2496.15|2508.33|2495.33|35
1623156350000|2021-06-08 12:45:50|2509.02|2496.02|2510.55|2497.55|2510.94|2497.94|2509.02|2496.02|39
1623156360000|2021-06-08 12:46:00|2510.84|2497.84|2513.27|2500.27|2513.27|2500.27|2510.84|2497.84|39
1623156370000|2021-06-08 12:46:10|2513.59|2500.59|2514.25|2501.25|2514.25|2501.25|2512.3|2499.3|37
1623156380000|2021-06-08 12:46:20|2514.38|2501.38|2515.16|2502.16|2515.18|2502.18|2514.25|2501.25|33
1623156390000|2021-06-08 12:46:30|2515.32|2502.32|2516.13|2503.13|2516.44|2503.44|2514.97|2501.97|29
1623156400000|2021-06-08 12:46:40|2516.11|2503.11|2516.27|2503.27|2516.48|2503.48|2515.8|2502.8|30
1623156410000|2021-06-08 12:46:50|2516.1|2503.1|2515.2|2502.2|2516.1|2503.1|2514.95|2501.95|30
1623156420000|2021-06-08 12:47:00|2515.22|2502.22|2514.27|2501.27|2515.22|2502.22|2514.2|2501.2|30
1623156430000|2021-06-08 12:47:10|2514.22|2501.22|2514.7|2501.7|2514.95|2501.95|2513.74|2500.74|36
1623156440000|2021-06-08 12:47:20|2514.74|2501.74|2514.79|2501.79|2514.86|2501.86|2514.12|2501.12|35
1623156450000|2021-06-08 12:47:30|2514.76|2501.76|2513.76|2500.76|2515.02|2502.02|2513.76|2500.76|32
1623156460000|2021-06-08 12:47:40|2513.73|2500.73|2514.24|2501.24|2514.26|2501.26|2513.13|2500.13|33
1623156470000|2021-06-08 12:47:50|2514.27|2501.27|2514.05|2501.05|2514.42|2501.42|2513.94|2500.94|32
1623156480000|2021-06-08 12:48:00|2514.24|2501.24|2513.36|2500.36|2514.39|2501.39|2513.35|2500.35|28
1623156490000|2021-06-08 12:48:10|2513.22|2500.22|2511.41|2498.41|2513.27|2500.27|2511.27|2498.27|35
1623156500000|2021-06-08 12:48:20|2511.42|2498.42|2511.1|2498.1|2511.43|2498.43|2510.75|2497.75|31
1623156510000|2021-06-08 12:48:30|2511.01|2498.01|2509.99|2496.99|2511.01|2498.01|2509.9|2496.9|14
1623156520000|2021-06-08 12:48:40|2509.71|2496.71|2510.46|2497.46|2511.37|2498.37|2509.38|2496.38|33
1623156530000|2021-06-08 12:48:50|2510.58|2497.58|2508.91|2495.91|2510.69|2497.69|2508.91|2495.91|24
1623156540000|2021-06-08 12:49:00|2508.93|2495.93|2510.16|2497.16|2510.16|2497.16|2508.73|2495.73|30
1623156550000|2021-06-08 12:49:10|2510.18|2497.18|2511.19|2498.19|2511.32|2498.32|2510.18|2497.18|34
1623156560000|2021-06-08 12:49:20|2511.41|2498.41|2512.15|2499.15|2513.46|2500.46|2511.29|2498.29|36
1623156570000|2021-06-08 12:49:30|2512.05|2499.05|2511.62|2498.62|2512.55|2499.55|2511.59|2498.59|38
1623156580000|2021-06-08 12:49:40|2511.42|2498.42|2510.86|2497.86|2511.81|2498.81|2510.74|2497.74|30
1623156590000|2021-06-08 12:49:50|2510.69|2497.69|2509.96|2496.96|2510.84|2497.84|2509.93|2496.93|25
1623156600000|2021-06-08 12:50:00|2510|2497|2509.37|2496.37|2510.11|2497.11|2509.18|2496.18|24
1623156610000|2021-06-08 12:50:10|2509.41|2496.41|2509.32|2496.32|2510.11|2497.11|2509.29|2496.29|31
1623156620000|2021-06-08 12:50:20|2509.35|2496.35|2508.31|2495.31|2509.37|2496.37|2508.31|2495.31|34
1623156630000|2021-06-08 12:50:30|2508.42|2495.42|2509.47|2496.47|2509.47|2496.47|2508.26|2495.26|35
1623156640000|2021-06-08 12:50:40|2509.45|2496.45|2510.95|2497.95|2511.18|2498.18|2509.12|2496.12|33
1623156650000|2021-06-08 12:50:50|2510.94|2497.94|2511.16|2498.16|2511.46|2498.46|2510.66|2497.66|30
1623156660000|2021-06-08 12:51:00|2511.17|2498.17|2512.85|2499.85|2512.85|2499.85|2511.11|2498.11|37
1623156670000|2021-06-08 12:51:10|2512.84|2499.84|2511.62|2498.62|2512.84|2499.84|2511.44|2498.44|32
1623156680000|2021-06-08 12:51:20|2511.65|2498.65|2511.18|2498.18|2511.65|2498.65|2510.97|2497.97|35
1623156690000|2021-06-08 12:51:30|2511.41|2498.41|2513.81|2500.81|2514.01|2501.01|2511.15|2498.15|38
1623156700000|2021-06-08 12:51:40|2513.85|2500.85|2513.62|2500.62|2514.15|2501.15|2513.56|2500.56|29
1623156710000|2021-06-08 12:51:50|2513.63|2500.63|2512.12|2499.12|2513.63|2500.63|2511.84|2498.84|33
1623156720000|2021-06-08 12:52:00|2512.02|2499.02|2511.78|2498.78|2512.09|2499.09|2511.65|2498.65|25
1623156730000|2021-06-08 12:52:10|2511.76|2498.76|2513.36|2500.36|2513.49|2500.49|2511.76|2498.76|25
1623156740000|2021-06-08 12:52:20|2513.41|2500.41|2512.08|2499.08|2513.41|2500.41|2512.03|2499.03|23
1623156750000|2021-06-08 12:52:30|2512.07|2499.07|2512.71|2499.71|2512.71|2499.71|2511.5|2498.5|28
1623156760000|2021-06-08 12:52:40|2512.7|2499.7|2511.63|2498.63|2512.7|2499.7|2511.55|2498.55|29
1623156770000|2021-06-08 12:52:50|2511.65|2498.65|2513.03|2500.03|2513.34|2500.34|2511.62|2498.62|25
1623156780000|2021-06-08 12:53:00|2513.07|2500.07|2512.73|2499.73|2513.66|2500.66|2512.52|2499.52|33
1623156790000|2021-06-08 12:53:10|2512.7|2499.7|2512.64|2499.64|2512.71|2499.71|2512.56|2499.56|27
1623156800000|2021-06-08 12:53:20|2512.56|2499.56|2512.35|2499.35|2512.59|2499.59|2512.32|2499.32|15
1623156810000|2021-06-08 12:53:30|2512.34|2499.34|2511.98|2498.98|2512.34|2499.34|2511.8|2498.8|19
1623156820000|2021-06-08 12:53:40|2511.95|2498.95|2512|2499|2512.26|2499.26|2511.92|2498.92|23
1623156830000|2021-06-08 12:53:50|2511.9|2498.9|2510.78|2497.78|2512|2499|2510.78|2497.78|8
1623156840000|2021-06-08 12:54:00|2510.7|2497.7|2510.07|2497.07|2511.18|2498.18|2509.96|2496.96|32
1623156850000|2021-06-08 12:54:10|2510.04|2497.04|2509.23|2496.23|2510.04|2497.04|2508.61|2495.61|24
1623156860000|2021-06-08 12:54:20|2509.22|2496.22|2507.63|2494.63|2509.22|2496.22|2507.59|2494.59|34
1623156870000|2021-06-08 12:54:30|2507.61|2494.61|2507.15|2494.15|2507.61|2494.61|2506.25|2493.25|33
1623156880000|2021-06-08 12:54:40|2507.24|2494.24|2506.28|2493.28|2507.3|2494.3|2506.27|2493.27|32
1623156890000|2021-06-08 12:54:50|2506.27|2493.27|2505.85|2492.85|2507.04|2494.04|2505.85|2492.85|28
1623156900000|2021-06-08 12:55:00|2505.97|2492.97|2509.98|2496.98|2509.98|2496.98|2505.96|2492.96|40
1623156910000|2021-06-08 12:55:10|2509.91|2496.91|2508.58|2495.58|2510.51|2497.51|2508.42|2495.42|37
1623156920000|2021-06-08 12:55:20|2508.33|2495.33|2508.9|2495.9|2509.2|2496.2|2507.95|2494.95|39
1623156930000|2021-06-08 12:55:30|2509|2496|2509.21|2496.21|2509.21|2496.21|2508.59|2495.59|33
1623156940000|2021-06-08 12:55:40|2509.27|2496.27|2509.27|2496.27|2509.63|2496.63|2508.86|2495.86|31
1623156950000|2021-06-08 12:55:50|2509.31|2496.31|2510.74|2497.74|2510.77|2497.77|2509.1|2496.1|34
1623156960000|2021-06-08 12:56:00|2510.66|2497.66|2509.62|2496.62|2510.96|2497.96|2509.62|2496.62|29
1623156970000|2021-06-08 12:56:10|2509.79|2496.79|2509.29|2496.29|2509.9|2496.9|2509.16|2496.16|26
1623156980000|2021-06-08 12:56:20|2509.31|2496.31|2510.44|2497.44|2510.77|2497.77|2509.23|2496.23|25
1623156990000|2021-06-08 12:56:30|2510.19|2497.19|2511.06|2498.06|2511.27|2498.27|2509.96|2496.96|31
1623157000000|2021-06-08 12:56:40|2510.92|2497.92|2509.91|2496.91|2510.92|2497.92|2509.16|2496.16|37
1623157010000|2021-06-08 12:56:50|2509.96|2496.96|2509.99|2496.99|2510.71|2497.71|2509.87|2496.87|30
1623157020000|2021-06-08 12:57:00|2510.02|2497.02|2509.28|2496.28|2510.02|2497.02|2509.28|2496.28|22
1623157030000|2021-06-08 12:57:10|2509.52|2496.52|2507.68|2494.68|2509.52|2496.52|2507.64|2494.64|16
1623157040000|2021-06-08 12:57:20|2507.72|2494.72|2507.8|2494.8|2508.77|2495.77|2507.54|2494.54|34
1623157050000|2021-06-08 12:57:30|2507.81|2494.81|2507.3|2494.3|2508.99|2495.99|2507.27|2494.27|34
1623157060000|2021-06-08 12:57:40|2507.33|2494.33|2506.97|2493.97|2507.95|2494.95|2506.59|2493.59|33
1623157070000|2021-06-08 12:57:50|2507.04|2494.04|2508.84|2495.84|2509.05|2496.05|2507.04|2494.04|35
1623157080000|2021-06-08 12:58:00|2508.81|2495.81|2509.57|2496.57|2509.73|2496.73|2508.81|2495.81|38
1623157090000|2021-06-08 12:58:10|2509.54|2496.54|2509.56|2496.56|2509.61|2496.61|2509.5|2496.5|23
1623157100000|2021-06-08 12:58:20|2509.6|2496.6|2509.76|2496.76|2510.92|2497.92|2509.56|2496.56|32
1623157110000|2021-06-08 12:58:30|2509.74|2496.74|2510.76|2497.76|2511.47|2498.47|2508.77|2495.77|37
1623157120000|2021-06-08 12:58:40|2510.89|2497.89|2511.35|2498.35|2511.81|2498.81|2510.83|2497.83|36
1623157130000|2021-06-08 12:58:50|2511.33|2498.33|2510.26|2497.26|2511.47|2498.47|2509.94|2496.94|34
1623157140000|2021-06-08 12:59:00|2510.16|2497.16|2511.98|2498.98|2512|2499|2510.16|2497.16|33
1623157150000|2021-06-08 12:59:10|2512|2499|2512.77|2499.77|2512.82|2499.82|2511.33|2498.33|35
1623157160000|2021-06-08 12:59:20|2512.76|2499.76|2512.32|2499.32|2512.76|2499.76|2511.87|2498.87|33
1623157170000|2021-06-08 12:59:30|2512.39|2499.39|2510.1|2497.1|2512.41|2499.41|2510.1|2497.1|31
1623157180000|2021-06-08 12:59:40|2509.78|2496.78|2509.37|2496.37|2510.4|2497.4|2509.37|2496.37|22
1623157190000|2021-06-08 12:59:50|2509.32|2496.32|2508.73|2495.73|2509.32|2496.32|2508.68|2495.68|29
1623157200000|2021-06-08 13:00:00|2508.78|2495.78|2510.7|2497.7|2510.8|2497.8|2507.98|2494.98|37
1623157210000|2021-06-08 13:00:10|2511.12|2498.12|2511.63|2498.63|2511.93|2498.93|2510.5|2497.5|32
1623157220000|2021-06-08 13:00:20|2511.82|2498.82|2512.73|2499.73|2512.87|2499.87|2511.69|2498.69|29
1623157230000|2021-06-08 13:00:30|2513.03|2500.03|2512.08|2499.08|2513.16|2500.16|2512|2499|33
1623157240000|2021-06-08 13:00:40|2512.23|2499.23|2513.76|2500.76|2513.76|2500.76|2512.2|2499.2|29
1623157250000|2021-06-08 13:00:50|2513.73|2500.73|2516.95|2503.95|2516.95|2503.95|2513.73|2500.73|40
1623157260000|2021-06-08 13:01:00|2517.08|2504.08|2516.93|2503.93|2517.66|2504.66|2516.42|2503.42|37
1623157270000|2021-06-08 13:01:10|2517.13|2504.13|2516.2|2503.2|2517.48|2504.48|2515.56|2502.56|37
1623157280000|2021-06-08 13:01:20|2516.19|2503.19|2515.47|2502.47|2516.53|2503.53|2515.32|2502.32|33
1623157290000|2021-06-08 13:01:30|2515.3|2502.3|2514.61|2501.61|2515.4|2502.4|2513.62|2500.62|35
1623157300000|2021-06-08 13:01:40|2514.55|2501.55|2514.64|2501.64|2514.85|2501.85|2514.55|2501.55|27
1623157310000|2021-06-08 13:01:50|2514.61|2501.61|2515.14|2502.14|2515.93|2502.93|2514.61|2501.61|34
1623157320000|2021-06-08 13:02:00|2515.03|2502.03|2514.41|2501.41|2515.23|2502.23|2514.41|2501.41|23
1623157330000|2021-06-08 13:02:10|2514.39|2501.39|2514.58|2501.58|2514.64|2501.64|2514.2|2501.2|26
1623157340000|2021-06-08 13:02:20|2514.54|2501.54|2513.6|2500.6|2514.59|2501.59|2513.6|2500.6|25
1623157350000|2021-06-08 13:02:30|2513.58|2500.58|2513.71|2500.71|2513.87|2500.87|2513.54|2500.54|28
1623157360000|2021-06-08 13:02:40|2513.01|2500.01|2512.19|2499.19|2513.01|2500.01|2512.09|2499.09|25
1623157370000|2021-06-08 13:02:50|2512.32|2499.32|2512.05|2499.05|2512.51|2499.51|2511.93|2498.93|28
1623157380000|2021-06-08 13:03:00|2511.96|2498.96|2510.92|2497.92|2512.19|2499.19|2510.92|2497.92|33
1623157390000|2021-06-08 13:03:10|2510.87|2497.87|2512.16|2499.16|2512.3|2499.3|2510.75|2497.75|28
1623157400000|2021-06-08 13:03:20|2512.07|2499.07|2510.3|2497.3|2512.18|2499.18|2510.23|2497.23|34
1623157410000|2021-06-08 13:03:30|2510.33|2497.33|2510.63|2497.63|2510.87|2497.87|2509.8|2496.8|34
1623157420000|2021-06-08 13:03:40|2510.57|2497.57|2510.92|2497.92|2511.12|2498.12|2510.57|2497.57|23
1623157430000|2021-06-08 13:03:50|2510.89|2497.89|2511.62|2498.62|2512.33|2499.33|2510.89|2497.89|34
1623157440000|2021-06-08 13:04:00|2511.59|2498.59|2510.9|2497.9|2511.59|2498.59|2510.48|2497.48|31
1623157450000|2021-06-08 13:04:10|2510.97|2497.97|2510.57|2497.57|2511.06|2498.06|2510.56|2497.56|25
1623157460000|2021-06-08 13:04:20|2510.94|2497.94|2510.92|2497.92|2511.08|2498.08|2510.62|2497.62|19
1623157470000|2021-06-08 13:04:30|2511.46|2498.46|2512.06|2499.06|2512.24|2499.24|2511.45|2498.45|31
1623157480000|2021-06-08 13:04:40|2512.08|2499.08|2511.48|2498.48|2512.09|2499.09|2511.44|2498.44|38
1623157490000|2021-06-08 13:04:50|2511.54|2498.54|2510.45|2497.45|2511.63|2498.63|2510.41|2497.41|37
1623157500000|2021-06-08 13:05:00|2510.41|2497.41|2509.58|2496.58|2510.44|2497.44|2509.53|2496.53|35
1623157510000|2021-06-08 13:05:10|2509.59|2496.59|2506.35|2493.35|2509.59|2496.59|2506.35|2493.35|34
1623157520000|2021-06-08 13:05:20|2506.51|2493.51|2505.16|2492.16|2506.55|2493.55|2505.16|2492.16|37
1623157530000|2021-06-08 13:05:30|2505.44|2492.44|2500.77|2487.77|2505.45|2492.45|2500.77|2487.77|37
1623157540000|2021-06-08 13:05:40|2500.67|2487.67|2500.45|2487.45|2500.95|2487.95|2499.59|2486.59|38
1623157550000|2021-06-08 13:05:50|2500.59|2487.59|2499.74|2486.74|2500.77|2487.77|2499.48|2486.48|36
1623157560000|2021-06-08 13:06:00|2499.67|2486.67|2501.82|2488.82|2503.65|2490.65|2499.6|2486.6|39
1623157570000|2021-06-08 13:06:10|2501.85|2488.85|2502.38|2489.38|2503.87|2490.87|2501.85|2488.85|38
1623157580000|2021-06-08 13:06:20|2501.99|2488.99|2500.99|2487.99|2502.26|2489.26|2500.85|2487.85|35
1623157590000|2021-06-08 13:06:30|2500.87|2487.87|2499.94|2486.94|2501.12|2488.12|2499.64|2486.64|26
1623157600000|2021-06-08 13:06:40|2500.16|2487.16|2499.66|2486.66|2500.5|2487.5|2499.56|2486.56|34
1623157610000|2021-06-08 13:06:50|2499.81|2486.81|2500.09|2487.09|2501.1|2488.1|2499.68|2486.68|34
1623157620000|2021-06-08 13:07:00|2500.2|2487.2|2498.67|2485.67|2500.27|2487.27|2498.67|2485.67|33
1623157630000|2021-06-08 13:07:10|2498.56|2485.56|2497.34|2484.34|2498.65|2485.65|2497.34|2484.34|34
1623157640000|2021-06-08 13:07:20|2497.31|2484.31|2500|2487|2500|2487|2496.56|2483.56|37
1623157650000|2021-06-08 13:07:30|2500.05|2487.05|2502.27|2489.27|2502.48|2489.48|2500.01|2487.01|37
1623157660000|2021-06-08 13:07:40|2502.28|2489.28|2500.94|2487.94|2504.28|2491.28|2500.63|2487.63|36
1623157670000|2021-06-08 13:07:50|2500.86|2487.86|2501.21|2488.21|2501.54|2488.54|2500.1|2487.1|37
1623157680000|2021-06-08 13:08:00|2501.35|2488.35|2503.73|2490.73|2504.11|2491.11|2501.35|2488.35|36
1623157690000|2021-06-08 13:08:10|2503.68|2490.68|2501.33|2488.33|2503.74|2490.74|2501.33|2488.33|37
1623157700000|2021-06-08 13:08:20|2501.4|2488.4|2500.4|2487.4|2501.55|2488.55|2500.35|2487.35|31
1623157710000|2021-06-08 13:08:30|2500.53|2487.53|2500.28|2487.28|2500.79|2487.79|2499.66|2486.66|38
1623157720000|2021-06-08 13:08:40|2500.24|2487.24|2500.51|2487.51|2502.03|2489.03|2500.23|2487.23|38
1623157730000|2021-06-08 13:08:50|2500.65|2487.65|2501.36|2488.36|2501.75|2488.75|2500.45|2487.45|37
1623157740000|2021-06-08 13:09:00|2501.34|2488.34|2500.31|2487.31|2501.47|2488.47|2500.3|2487.3|34
1623157750000|2021-06-08 13:09:10|2500.08|2487.08|2500.39|2487.39|2500.49|2487.49|2499.57|2486.57|34
1623157760000|2021-06-08 13:09:20|2500.21|2487.21|2499.07|2486.07|2500.34|2487.34|2498.62|2485.62|37
1623157770000|2021-06-08 13:09:30|2498.97|2485.97|2496.75|2483.75|2500.11|2487.11|2496.75|2483.75|40
1623157780000|2021-06-08 13:09:40|2497.04|2484.04|2495.73|2482.73|2497.04|2484.04|2494.97|2481.97|35
1623157790000|2021-06-08 13:09:50|2495.6|2482.6|2495.84|2482.84|2496.81|2483.81|2495.5|2482.5|40
1623157800000|2021-06-08 13:10:00|2495.82|2482.82|2492.63|2479.63|2495.94|2482.94|2492.63|2479.63|39
1623157810000|2021-06-08 13:10:10|2492.62|2479.62|2493.85|2480.85|2494.22|2481.22|2492.44|2479.44|35
1623157820000|2021-06-08 13:10:20|2493.84|2480.84|2494.16|2481.16|2494.16|2481.16|2492.18|2479.18|39
1623157830000|2021-06-08 13:10:30|2494.3|2481.3|2496.14|2483.14|2496.54|2483.54|2494.22|2481.22|39
1623157840000|2021-06-08 13:10:40|2495.86|2482.86|2498.12|2485.12|2498.3|2485.3|2495.78|2482.78|36
1623157850000|2021-06-08 13:10:50|2497.99|2484.99|2498.36|2485.36|2498.68|2485.68|2497.78|2484.78|37
1623157860000|2021-06-08 13:11:00|2498.34|2485.34|2497.57|2484.57|2498.38|2485.38|2497.57|2484.57|32
1623157870000|2021-06-08 13:11:10|2497.77|2484.77|2499.49|2486.49|2499.49|2486.49|2497.36|2484.36|31
1623157880000|2021-06-08 13:11:20|2499.31|2486.31|2499.95|2486.95|2500.34|2487.34|2499.01|2486.01|30
1623157890000|2021-06-08 13:11:30|2499.84|2486.84|2497.59|2484.59|2500.45|2487.45|2497.53|2484.53|38
1623157900000|2021-06-08 13:11:40|2497.19|2484.19|2497.57|2484.57|2498.18|2485.18|2497.14|2484.14|37
1623157910000|2021-06-08 13:11:50|2497.44|2484.44|2496.19|2483.19|2497.61|2484.61|2495.87|2482.87|27
1623157920000|2021-06-08 13:12:00|2496.58|2483.58|2497.81|2484.81|2497.99|2484.99|2494.71|2481.71|31
1623157930000|2021-06-08 13:12:10|2497.62|2484.62|2497.36|2484.36|2498.7|2485.7|2496.48|2483.48|36
1623157940000|2021-06-08 13:12:20|2497.41|2484.41|2497.81|2484.81|2497.81|2484.81|2497.2|2484.2|30
1623157950000|2021-06-08 13:12:30|2498.13|2485.13|2496.03|2483.03|2498.22|2485.22|2496.03|2483.03|39
1623157960000|2021-06-08 13:12:40|2495.93|2482.93|2498.19|2485.19|2498.19|2485.19|2495.82|2482.82|31
1623157970000|2021-06-08 13:12:50|2498.11|2485.11|2499.84|2486.84|2499.92|2486.92|2497.91|2484.91|36
1623157980000|2021-06-08 13:13:00|2499.62|2486.62|2500.57|2487.57|2500.57|2487.57|2499.54|2486.54|34
1623157990000|2021-06-08 13:13:10|2500.52|2487.52|2499.9|2486.9|2500.81|2487.81|2499.64|2486.64|30
1623158000000|2021-06-08 13:13:20|2499.37|2486.37|2499.75|2486.75|2500.02|2487.02|2499.06|2486.06|33
1623158010000|2021-06-08 13:13:30|2499.87|2486.87|2500.22|2487.22|2500.65|2487.65|2499.76|2486.76|28
1623158020000|2021-06-08 13:13:40|2499.78|2486.78|2498.84|2485.84|2500.28|2487.28|2498.84|2485.84|30
1623158030000|2021-06-08 13:13:50|2498.72|2485.72|2497.86|2484.86|2498.84|2485.84|2497.86|2484.86|32
1623158040000|2021-06-08 13:14:00|2497.62|2484.62|2497.42|2484.42|2498|2485|2497.23|2484.23|30
1623158050000|2021-06-08 13:14:10|2497.76|2484.76|2496.61|2483.61|2498.34|2485.34|2496.6|2483.6|35
1623158060000|2021-06-08 13:14:20|2496.45|2483.45|2498.34|2485.34|2498.35|2485.35|2496.43|2483.43|35
1623158070000|2021-06-08 13:14:30|2497.92|2484.92|2496.12|2483.12|2498.22|2485.22|2496.12|2483.12|38
1623158080000|2021-06-08 13:14:40|2496.16|2483.16|2496.06|2483.06|2497.04|2484.04|2495.88|2482.88|32
1623158090000|2021-06-08 13:14:50|2496.07|2483.07|2496.82|2483.82|2497.57|2484.57|2496.07|2483.07|34
1623158100000|2021-06-08 13:15:00|2496.73|2483.73|2494.28|2481.28|2496.73|2483.73|2494.12|2481.12|35
1623158110000|2021-06-08 13:15:10|2494.21|2481.21|2496.8|2483.8|2497.36|2484.36|2494.11|2481.11|35
1623158120000|2021-06-08 13:15:20|2496.83|2483.83|2497.45|2484.45|2497.73|2484.73|2496.48|2483.48|30
1623158130000|2021-06-08 13:15:30|2497.51|2484.51|2498.33|2485.33|2498.45|2485.45|2497.32|2484.32|31
1623158140000|2021-06-08 13:15:40|2497.69|2484.69|2499.15|2486.15|2499.2|2486.2|2497.69|2484.69|35
1623158150000|2021-06-08 13:15:50|2499.16|2486.16|2500.17|2487.17|2500.35|2487.35|2498.76|2485.76|35
1623158160000|2021-06-08 13:16:00|2500.01|2487.01|2500.25|2487.25|2500.37|2487.37|2498.85|2485.85|37
1623158170000|2021-06-08 13:16:10|2500.38|2487.38|2500.34|2487.34|2501.46|2488.46|2500.29|2487.29|35
1623158180000|2021-06-08 13:16:20|2500.35|2487.35|2499.9|2486.9|2500.35|2487.35|2499.34|2486.34|36
1623158190000|2021-06-08 13:16:30|2499.88|2486.88|2499.84|2486.84|2500.25|2487.25|2499.84|2486.84|35
1623158200000|2021-06-08 13:16:40|2499.79|2486.79|2498.65|2485.65|2499.81|2486.81|2498.53|2485.53|32
1623158210000|2021-06-08 13:16:50|2498.75|2485.75|2499.02|2486.02|2499.29|2486.29|2498.7|2485.7|31
1623158220000|2021-06-08 13:17:00|2499.03|2486.03|2500.58|2487.58|2500.94|2487.94|2498.78|2485.78|31
1623158230000|2021-06-08 13:17:10|2500.82|2487.82|2496.42|2483.42|2500.82|2487.82|2496.32|2483.32|39
1623158240000|2021-06-08 13:17:20|2496.3|2483.3|2497.45|2484.45|2497.67|2484.67|2496.3|2483.3|34
1623158250000|2021-06-08 13:17:30|2496.75|2483.75|2496.69|2483.69|2497.27|2484.27|2496.51|2483.51|31
1623158260000|2021-06-08 13:17:40|2496.7|2483.7|2498.13|2485.13|2498.13|2485.13|2496.42|2483.42|31
1623158270000|2021-06-08 13:17:50|2498.16|2485.16|2498.1|2485.1|2498.33|2485.33|2497.96|2484.96|29
1623158280000|2021-06-08 13:18:00|2497.63|2484.63|2498.09|2485.09|2498.23|2485.23|2497.49|2484.49|34
1623158290000|2021-06-08 13:18:10|2498.05|2485.05|2498.37|2485.37|2498.37|2485.37|2498.05|2485.05|23
1623158300000|2021-06-08 13:18:20|2498.16|2485.16|2499.26|2486.26|2499.63|2486.63|2498|2485|32
1623158310000|2021-06-08 13:18:30|2499.22|2486.22|2498.87|2485.87|2499.42|2486.42|2498.52|2485.52|33
1623158320000|2021-06-08 13:18:40|2498.67|2485.67|2499.58|2486.58|2499.58|2486.58|2498.49|2485.49|27
1623158330000|2021-06-08 13:18:50|2499.68|2486.68|2498.6|2485.6|2499.68|2486.68|2498.23|2485.23|34
1623158340000|2021-06-08 13:19:00|2498.59|2485.59|2497.61|2484.61|2498.7|2485.7|2497.58|2484.58|31
1623158350000|2021-06-08 13:19:10|2497.57|2484.57|2496.74|2483.74|2497.69|2484.69|2496.74|2483.74|31
1623158360000|2021-06-08 13:19:20|2496.53|2483.53|2495.67|2482.67|2496.76|2483.76|2495.64|2482.64|26
1623158370000|2021-06-08 13:19:30|2495.66|2482.66|2495.63|2482.63|2495.92|2482.92|2495.54|2482.54|27
1623158380000|2021-06-08 13:19:40|2495.75|2482.75|2495.92|2482.92|2496.3|2483.3|2495.52|2482.52|33
1623158390000|2021-06-08 13:19:50|2495.94|2482.94|2496.35|2483.35|2496.8|2483.8|2495.94|2482.94|33
1623158400000|2021-06-08 13:20:00|2496.22|2483.22|2495.87|2482.87|2496.22|2483.22|2495.67|2482.67|33
1623158410000|2021-06-08 13:20:10|2495.93|2482.93|2496.7|2483.7|2498.1|2485.1|2495.93|2482.93|36
1623158420000|2021-06-08 13:20:20|2496.53|2483.53|2496.51|2483.51|2496.53|2483.53|2496.02|2483.02|26
1623158430000|2021-06-08 13:20:30|2496.5|2483.5|2496.83|2483.83|2497.07|2484.07|2496.36|2483.36|34
1623158440000|2021-06-08 13:20:40|2496.87|2483.87|2496.93|2483.93|2497|2484|2496.82|2483.82|25
1623158450000|2021-06-08 13:20:50|2496.88|2483.88|2496.66|2483.66|2497.06|2484.06|2496.58|2483.58|28
1623158460000|2021-06-08 13:21:00|2496.61|2483.61|2494.74|2481.74|2496.87|2483.87|2494.74|2481.74|23
1623158470000|2021-06-08 13:21:10|2494.68|2481.68|2494.86|2481.86|2495.01|2482.01|2494.33|2481.33|24
1623158480000|2021-06-08 13:21:20|2494.98|2481.98|2494.76|2481.76|2495.18|2482.18|2494.42|2481.42|29
1623158490000|2021-06-08 13:21:30|2494.6|2481.6|2494.24|2481.24|2494.86|2481.86|2494.07|2481.07|31
1623158500000|2021-06-08 13:21:40|2494.23|2481.23|2495.32|2482.32|2495.34|2482.34|2494.23|2481.23|33
1623158510000|2021-06-08 13:21:50|2495.2|2482.2|2495.21|2482.21|2495.4|2482.4|2495.05|2482.05|24
1623158520000|2021-06-08 13:22:00|2495.2|2482.2|2495.05|2482.05|2495.32|2482.32|2494.98|2481.98|30
1623158530000|2021-06-08 13:22:10|2495|2482|2496.96|2483.96|2496.96|2483.96|2494.85|2481.85|36
1623158540000|2021-06-08 13:22:20|2496.87|2483.87|2495.44|2482.44|2497.18|2484.18|2495.43|2482.43|36
1623158550000|2021-06-08 13:22:30|2495.52|2482.52|2495.44|2482.44|2495.52|2482.52|2495.07|2482.07|37
1623158560000|2021-06-08 13:22:40|2495.52|2482.52|2497.24|2484.24|2497.24|2484.24|2495.52|2482.52|34
1623158570000|2021-06-08 13:22:50|2497.26|2484.26|2496.04|2483.04|2497.62|2484.62|2496.04|2483.04|40
1623158580000|2021-06-08 13:23:00|2496.06|2483.06|2494.8|2481.8|2496.1|2483.1|2494.79|2481.79|28
1623158590000|2021-06-08 13:23:10|2494.82|2481.82|2494.91|2481.91|2495.03|2482.03|2494.82|2481.82|21
1623158600000|2021-06-08 13:23:20|2494.75|2481.75|2492.89|2479.89|2494.75|2481.75|2492.24|2479.24|33
1623158610000|2021-06-08 13:23:30|2492.99|2479.99|2491.89|2478.89|2493.1|2480.1|2491.86|2478.86|29
1623158620000|2021-06-08 13:23:40|2491.91|2478.91|2489.97|2476.97|2492.02|2479.02|2489.97|2476.97|33
1623158630000|2021-06-08 13:23:50|2489.94|2476.94|2490.4|2477.4|2490.4|2477.4|2489.32|2476.32|38
1623158640000|2021-06-08 13:24:00|2490.46|2477.46|2491.12|2478.12|2491.13|2478.13|2490.33|2477.33|32
1623158650000|2021-06-08 13:24:10|2491.08|2478.08|2488.88|2475.88|2491.08|2478.08|2488.88|2475.88|35
1623158660000|2021-06-08 13:24:20|2488.76|2475.76|2485.95|2472.95|2488.76|2475.76|2485.65|2472.65|39
1623158670000|2021-06-08 13:24:30|2485.88|2472.88|2484.13|2471.13|2485.88|2472.88|2483.94|2470.94|36
1623158680000|2021-06-08 13:24:40|2484.09|2471.09|2486.4|2473.4|2486.4|2473.4|2484.09|2471.09|35
1623158690000|2021-06-08 13:24:50|2486.36|2473.36|2486.4|2473.4|2486.92|2473.92|2486.36|2473.36|34
1623158700000|2021-06-08 13:25:00|2486.36|2473.36|2489.02|2476.02|2490|2477|2486.26|2473.26|39
1623158710000|2021-06-08 13:25:10|2489.72|2476.72|2492.26|2479.26|2492.26|2479.26|2489.72|2476.72|36
1623158720000|2021-06-08 13:25:20|2492.24|2479.24|2492.08|2479.08|2493.49|2480.49|2492.08|2479.08|40
1623158730000|2021-06-08 13:25:30|2492.12|2479.12|2491.08|2478.08|2492.35|2479.35|2490.99|2477.99|29
1623158740000|2021-06-08 13:25:40|2491.07|2478.07|2489.71|2476.71|2491.08|2478.08|2489.26|2476.26|21
1623158750000|2021-06-08 13:25:50|2489.97|2476.97|2491.12|2478.12|2491.12|2478.12|2489.83|2476.83|25
1623158760000|2021-06-08 13:26:00|2491.01|2478.01|2491.35|2478.35|2491.96|2478.96|2491|2478|28
1623158770000|2021-06-08 13:26:10|2491.32|2478.32|2492.23|2479.23|2492.41|2479.41|2491.21|2478.21|25
1623158780000|2021-06-08 13:26:20|2492.26|2479.26|2492.38|2479.38|2493.55|2480.55|2492.17|2479.17|26
1623158790000|2021-06-08 13:26:30|2492.37|2479.37|2491.99|2478.99|2492.37|2479.37|2491.2|2478.2|26
1623158800000|2021-06-08 13:26:40|2492|2479|2491.06|2478.06|2492|2479|2491.05|2478.05|24
1623158810000|2021-06-08 13:26:50|2491.07|2478.07|2491.29|2478.29|2491.43|2478.43|2490.95|2477.95|21
1623158820000|2021-06-08 13:27:00|2491.38|2478.38|2492.81|2479.81|2492.87|2479.87|2491.38|2478.38|27
1623158830000|2021-06-08 13:27:10|2492.79|2479.79|2494.05|2481.05|2494.68|2481.68|2492.26|2479.26|28
1623158840000|2021-06-08 13:27:20|2493.35|2480.35|2491.89|2478.89|2493.48|2480.48|2491.82|2478.82|23
1623158850000|2021-06-08 13:27:30|2491.86|2478.86|2490.07|2477.07|2492.09|2479.09|2489.01|2476.01|28
1623158860000|2021-06-08 13:27:40|2489.96|2476.96|2488.4|2475.4|2490.13|2477.13|2488.32|2475.32|26
1623158870000|2021-06-08 13:27:50|2488.48|2475.48|2487.3|2474.3|2488.48|2475.48|2487.03|2474.03|25
1623158880000|2021-06-08 13:28:00|2487.43|2474.43|2488.55|2475.55|2488.63|2475.63|2487.43|2474.43|27
1623158890000|2021-06-08 13:28:10|2488.49|2475.49|2483.5|2470.5|2488.51|2475.51|2483.5|2470.5|26
1623158900000|2021-06-08 13:28:20|2483.42|2470.42|2483.57|2470.57|2484|2471|2483.11|2470.11|27
1623158910000|2021-06-08 13:28:30|2483.24|2470.24|2482.45|2469.45|2483.29|2470.29|2482.23|2469.23|27
1623158920000|2021-06-08 13:28:40|2482.11|2469.11|2479.25|2466.25|2482.11|2469.11|2479.25|2466.25|26
1623158930000|2021-06-08 13:28:50|2479.2|2466.2|2477.39|2464.39|2479.2|2466.2|2474.66|2461.66|29
1623158940000|2021-06-08 13:29:00|2477.85|2464.85|2481.33|2468.33|2481.33|2468.33|2477.45|2464.45|29
1623158950000|2021-06-08 13:29:10|2481.07|2468.07|2482.22|2469.22|2482.33|2469.33|2480.94|2467.94|27
1623158960000|2021-06-08 13:29:20|2482.31|2469.31|2481.76|2468.76|2482.31|2469.31|2480.25|2467.25|26
1623158970000|2021-06-08 13:29:30|2481.81|2468.81|2481.31|2468.31|2482.07|2469.07|2481.19|2468.19|28
1623158980000|2021-06-08 13:29:40|2481.18|2468.18|2482.96|2469.96|2483.12|2470.12|2481.18|2468.18|28
1623158990000|2021-06-08 13:29:50|2483.07|2470.07|2482.79|2469.79|2483.45|2470.45|2482.11|2469.11|28
1623159000000|2021-06-08 13:30:00|2483.09|2470.09|2487.38|2474.38|2487.38|2474.38|2483.09|2470.09|26
1623159010000|2021-06-08 13:30:10|2487.33|2474.33|2488|2475|2488.06|2475.06|2486.62|2473.62|26
1623159020000|2021-06-08 13:30:20|2487.94|2474.94|2488.62|2475.62|2488.69|2475.69|2487.93|2474.93|28
1623159030000|2021-06-08 13:30:30|2488.9|2475.9|2490.65|2477.65|2490.91|2477.91|2488.89|2475.89|26
1623159040000|2021-06-08 13:30:40|2491.04|2478.04|2491.3|2478.3|2491.86|2478.86|2491.04|2478.04|27
1623159050000|2021-06-08 13:30:50|2491.2|2478.2|2489.51|2476.51|2491.24|2478.24|2488.34|2475.34|26
1623159060000|2021-06-08 13:31:00|2489.85|2476.85|2488.3|2475.3|2490.17|2477.17|2488.3|2475.3|26
1623159070000|2021-06-08 13:31:10|2487.91|2474.91|2488.12|2475.12|2488.19|2475.19|2487.51|2474.51|26
1623159080000|2021-06-08 13:31:20|2487.98|2474.98|2488.86|2475.86|2489.06|2476.06|2487.98|2474.98|28
1623159090000|2021-06-08 13:31:30|2488.88|2475.88|2489.41|2476.41|2489.5|2476.5|2487.8|2474.8|28
1623159100000|2021-06-08 13:31:40|2489.94|2476.94|2491.14|2478.14|2492.21|2479.21|2489.94|2476.94|27
1623159110000|2021-06-08 13:31:50|2491.46|2478.46|2492.8|2479.8|2492.96|2479.96|2491.38|2478.38|27
1623159120000|2021-06-08 13:32:00|2492.56|2479.56|2490.86|2477.86|2492.68|2479.68|2490.47|2477.47|27
1623159130000|2021-06-08 13:32:10|2490.68|2477.68|2492.44|2479.44|2492.44|2479.44|2490.34|2477.34|28
1623159140000|2021-06-08 13:32:20|2492.53|2479.53|2494.92|2481.92|2494.92|2481.92|2492.53|2479.53|29
1623159150000|2021-06-08 13:32:30|2494.47|2481.47|2494.16|2481.16|2494.47|2481.47|2493.36|2480.36|26
1623159160000|2021-06-08 13:32:40|2494.32|2481.32|2495.08|2482.08|2495.26|2482.26|2494.32|2481.32|25
1623159170000|2021-06-08 13:32:50|2495.09|2482.09|2495.24|2482.24|2495.98|2482.98|2494.72|2481.72|27
1623159180000|2021-06-08 13:33:00|2495.35|2482.35|2495.07|2482.07|2495.35|2482.35|2493.99|2480.99|28
1623159190000|2021-06-08 13:33:10|2495.05|2482.05|2495.2|2482.2|2495.2|2482.2|2494.48|2481.48|23
1623159200000|2021-06-08 13:33:20|2495.24|2482.24|2496.17|2483.17|2496.17|2483.17|2495.16|2482.16|27
1623159210000|2021-06-08 13:33:30|2496.16|2483.16|2497.01|2484.01|2498.76|2485.76|2496.16|2483.16|28
1623159220000|2021-06-08 13:33:40|2497.06|2484.06|2496.65|2483.65|2497.62|2484.62|2496.08|2483.08|26
1623159230000|2021-06-08 13:33:50|2496.61|2483.61|2497.44|2484.44|2497.59|2484.59|2496.61|2483.61|25
1623159240000|2021-06-08 13:34:00|2497.42|2484.42|2496.2|2483.2|2497.64|2484.64|2496.18|2483.18|28
1623159250000|2021-06-08 13:34:10|2496.23|2483.23|2496.11|2483.11|2496.68|2483.68|2496|2483|26
1623159260000|2021-06-08 13:34:20|2496.05|2483.05|2495.62|2482.62|2496.05|2483.05|2493.73|2480.73|26
1623159270000|2021-06-08 13:34:30|2495.89|2482.89|2497.6|2484.6|2497.6|2484.6|2495.89|2482.89|26
1623159280000|2021-06-08 13:34:40|2497.49|2484.49|2497.05|2484.05|2498.28|2485.28|2496.87|2483.87|28
1623159290000|2021-06-08 13:34:50|2497.06|2484.06|2496.77|2483.77|2497.5|2484.5|2496.77|2483.77|23
1623159300000|2021-06-08 13:35:00|2496.61|2483.61|2495.34|2482.34|2496.82|2483.82|2494.95|2481.95|27
1623159310000|2021-06-08 13:35:10|2495.33|2482.33|2494.63|2481.63|2495.33|2482.33|2493.97|2480.97|25
1623159320000|2021-06-08 13:35:20|2494.65|2481.65|2492.06|2479.06|2494.65|2481.65|2492.06|2479.06|26
1623159330000|2021-06-08 13:35:30|2491.95|2478.95|2492.39|2479.39|2493.49|2480.49|2491.87|2478.87|27
1623159340000|2021-06-08 13:35:40|2492.38|2479.38|2490.74|2477.74|2492.43|2479.43|2490.22|2477.22|28
1623159350000|2021-06-08 13:35:50|2490.8|2477.8|2492.1|2479.1|2492.29|2479.29|2490.8|2477.8|25
1623159360000|2021-06-08 13:36:00|2491.92|2478.92|2491.31|2478.31|2492.06|2479.06|2490.92|2477.92|23
1623159370000|2021-06-08 13:36:10|2491.11|2478.11|2489.88|2476.88|2491.11|2478.11|2489.37|2476.37|28
1623159380000|2021-06-08 13:36:20|2489.92|2476.92|2490.06|2477.06|2491.38|2478.38|2489.92|2476.92|24
1623159390000|2021-06-08 13:36:30|2489.88|2476.88|2488.04|2475.04|2489.88|2476.88|2487.67|2474.67|28
1623159400000|2021-06-08 13:36:40|2487.99|2474.99|2488.57|2475.57|2488.76|2475.76|2487.6|2474.6|24
1623159410000|2021-06-08 13:36:50|2488.76|2475.76|2487.53|2474.53|2489.38|2476.38|2487.53|2474.53|27
1623159420000|2021-06-08 13:37:00|2487.35|2474.35|2490.14|2477.14|2490.19|2477.19|2487.25|2474.25|28
1623159430000|2021-06-08 13:37:10|2489.61|2476.61|2488.68|2475.68|2489.96|2476.96|2488.62|2475.62|28
1623159440000|2021-06-08 13:37:20|2488.67|2475.67|2487|2474|2488.76|2475.76|2487|2474|27
1623159450000|2021-06-08 13:37:30|2487.16|2474.16|2486.86|2473.86|2487.46|2474.46|2486.86|2473.86|20
1623159460000|2021-06-08 13:37:40|2486.74|2473.74|2486.51|2473.51|2486.93|2473.93|2485.91|2472.91|27
1623159470000|2021-06-08 13:37:50|2486.6|2473.6|2487.44|2474.44|2487.47|2474.47|2486.55|2473.55|17
1623159480000|2021-06-08 13:38:00|2487.45|2474.45|2486.39|2473.39|2487.45|2474.45|2486.38|2473.38|13
1623159490000|2021-06-08 13:38:10|2486.37|2473.37|2485.88|2472.88|2486.37|2473.37|2485.88|2472.88|14
1623159500000|2021-06-08 13:38:20|2485.9|2472.9|2482.34|2469.34|2486.1|2473.1|2481.7|2468.7|22
1623159510000|2021-06-08 13:38:30|2482.95|2469.95|2483.32|2470.32|2483.32|2470.32|2482.54|2469.54|26
1623159520000|2021-06-08 13:38:40|2483.61|2470.61|2484.86|2471.86|2484.86|2471.86|2483.61|2470.61|25
1623159530000|2021-06-08 13:38:50|2483.87|2470.87|2483.62|2470.62|2484.46|2471.46|2483.1|2470.1|24
1623159540000|2021-06-08 13:39:00|2483.64|2470.64|2481.65|2468.65|2483.64|2470.64|2481.64|2468.64|25
1623159550000|2021-06-08 13:39:10|2481.34|2468.34|2482.69|2469.69|2482.83|2469.83|2481.15|2468.15|25
1623159560000|2021-06-08 13:39:20|2482.65|2469.65|2481.05|2468.05|2482.65|2469.65|2480.57|2467.57|26
1623159570000|2021-06-08 13:39:30|2481.32|2468.32|2481.27|2468.27|2482.36|2469.36|2480.78|2467.78|28
1623159580000|2021-06-08 13:39:40|2481.17|2468.17|2479.79|2466.79|2481.49|2468.49|2479.79|2466.79|23
1623159590000|2021-06-08 13:39:50|2479.78|2466.78|2480.94|2467.94|2480.94|2467.94|2479.62|2466.62|29
1623159600000|2021-06-08 13:40:00|2480.95|2467.95|2483.12|2470.12|2483.19|2470.19|2480.95|2467.95|37
1623159610000|2021-06-08 13:40:10|2483.06|2470.06|2485.77|2472.77|2485.77|2472.77|2482.57|2469.57|32
1623159620000|2021-06-08 13:40:20|2485.78|2472.78|2484.31|2471.31|2486.28|2473.28|2484.12|2471.12|36
1623159630000|2021-06-08 13:40:30|2484.43|2471.43|2485.29|2472.29|2485.29|2472.29|2484.11|2471.11|31
1623159640000|2021-06-08 13:40:40|2485.35|2472.35|2485.53|2472.53|2485.53|2472.53|2484.89|2471.89|27
1623159650000|2021-06-08 13:40:50|2485.54|2472.54|2483.35|2470.35|2485.88|2472.88|2483.35|2470.35|36
1623159660000|2021-06-08 13:41:00|2483.71|2470.71|2483.37|2470.37|2484.04|2471.04|2482.66|2469.66|32
1623159670000|2021-06-08 13:41:10|2483.44|2470.44|2483.79|2470.79|2483.97|2470.97|2483.37|2470.37|32
1623159680000|2021-06-08 13:41:20|2484|2471|2485.07|2472.07|2485.28|2472.28|2484|2471|33
1623159690000|2021-06-08 13:41:30|2485.12|2472.12|2482.62|2469.62|2485.28|2472.28|2482.62|2469.62|35
1623159700000|2021-06-08 13:41:40|2482.86|2469.86|2483.41|2470.41|2483.63|2470.63|2482.86|2469.86|31
1623159710000|2021-06-08 13:41:50|2483.57|2470.57|2484.02|2471.02|2484.77|2471.77|2483.57|2470.57|38
1623159720000|2021-06-08 13:42:00|2484.1|2471.1|2483.8|2470.8|2484.8|2471.8|2483.63|2470.63|31
1623159730000|2021-06-08 13:42:10|2483.86|2470.86|2482.25|2469.25|2483.86|2470.86|2481.96|2468.96|33
1623159740000|2021-06-08 13:42:20|2482|2469|2481.45|2468.45|2482.12|2469.12|2480.55|2467.55|35
1623159750000|2021-06-08 13:42:30|2481.5|2468.5|2480.35|2467.35|2481.98|2468.98|2480.27|2467.27|32
1623159760000|2021-06-08 13:42:40|2480.3|2467.3|2479.79|2466.79|2480.48|2467.48|2479.41|2466.41|35
1623159770000|2021-06-08 13:42:50|2479.82|2466.82|2478.64|2465.64|2479.99|2466.99|2478.54|2465.54|36
1623159780000|2021-06-08 13:43:00|2478.57|2465.57|2478.71|2465.71|2479.1|2466.1|2478.42|2465.42|31
1623159790000|2021-06-08 13:43:10|2478.62|2465.62|2479.93|2466.93|2479.99|2466.99|2478.53|2465.53|35
1623159800000|2021-06-08 13:43:20|2480.03|2467.03|2480.26|2467.26|2480.44|2467.44|2479.87|2466.87|16
1623159810000|2021-06-08 13:43:30|2480.23|2467.23|2480.45|2467.45|2480.45|2467.45|2479.72|2466.72|29
1623159820000|2021-06-08 13:43:40|2480.44|2467.44|2480.29|2467.29|2480.75|2467.75|2480.18|2467.18|31
1623159830000|2021-06-08 13:43:50|2480.31|2467.31|2479.7|2466.7|2480.48|2467.48|2479.62|2466.62|25
1623159840000|2021-06-08 13:44:00|2479.58|2466.58|2479.47|2466.47|2479.58|2466.58|2478.68|2465.68|28
1623159850000|2021-06-08 13:44:10|2479.59|2466.59|2480.6|2467.6|2480.87|2467.87|2479.59|2466.59|29
1623159860000|2021-06-08 13:44:20|2480.66|2467.66|2481.87|2468.87|2482|2469|2480.6|2467.6|35
1623159870000|2021-06-08 13:44:30|2481.91|2468.91|2482.34|2469.34|2482.58|2469.58|2481.82|2468.82|25
1623159880000|2021-06-08 13:44:40|2482.33|2469.33|2482.3|2469.3|2482.34|2469.34|2481.98|2468.98|32
1623159890000|2021-06-08 13:44:50|2482.42|2469.42|2481.45|2468.45|2482.5|2469.5|2481.31|2468.31|26
1623159900000|2021-06-08 13:45:00|2481.13|2468.13|2484.08|2471.08|2484.53|2471.53|2480.95|2467.95|37
1623159910000|2021-06-08 13:45:10|2484.06|2471.06|2484.72|2471.72|2485.41|2472.41|2483.98|2470.98|37
1623159920000|2021-06-08 13:45:20|2484.51|2471.51|2485.98|2472.98|2486|2473|2484.51|2471.51|34
1623159930000|2021-06-08 13:45:30|2486.04|2473.04|2484.61|2471.61|2486.04|2473.04|2484.61|2471.61|24
1623159940000|2021-06-08 13:45:40|2484.41|2471.41|2485.35|2472.35|2485.45|2472.45|2483.57|2470.57|34
1623159950000|2021-06-08 13:45:50|2485.14|2472.14|2485.67|2472.67|2486.23|2473.23|2485.14|2472.14|30
1623159960000|2021-06-08 13:46:00|2485.69|2472.69|2487.93|2474.93|2487.93|2474.93|2485.69|2472.69|30
1623159970000|2021-06-08 13:46:10|2488.22|2475.22|2486.51|2473.51|2488.22|2475.22|2486.15|2473.15|36
1623159980000|2021-06-08 13:46:20|2486.47|2473.47|2484.01|2471.01|2486.51|2473.51|2483.96|2470.96|33
1623159990000|2021-06-08 13:46:30|2484.03|2471.03|2484.95|2471.95|2485.16|2472.16|2483.61|2470.61|32
1623160000000|2021-06-08 13:46:40|2485.02|2472.02|2484.52|2471.52|2486.22|2473.22|2484.44|2471.44|34
1623160010000|2021-06-08 13:46:50|2484.32|2471.32|2483.82|2470.82|2484.78|2471.78|2483.14|2470.14|35
1623160020000|2021-06-08 13:47:00|2483.95|2470.95|2481.45|2468.45|2483.98|2470.98|2480.68|2467.68|38
1623160030000|2021-06-08 13:47:10|2481.4|2468.4|2480.45|2467.45|2481.4|2468.4|2480.09|2467.09|37
1623160040000|2021-06-08 13:47:20|2480.55|2467.55|2481.12|2468.12|2481.81|2468.81|2480.55|2467.55|34
1623160050000|2021-06-08 13:47:30|2481.01|2468.01|2480.16|2467.16|2481.11|2468.11|2479.84|2466.84|32
1623160060000|2021-06-08 13:47:40|2480.14|2467.14|2478.14|2465.14|2480.16|2467.16|2477.81|2464.81|35
1623160070000|2021-06-08 13:47:50|2478.09|2465.09|2476.23|2463.23|2478.62|2465.62|2476.23|2463.23|38
1623160080000|2021-06-08 13:48:00|2475.94|2462.94|2476.63|2463.63|2476.72|2463.72|2474.58|2461.58|35
1623160090000|2021-06-08 13:48:10|2476.66|2463.66|2477.76|2464.76|2477.76|2464.76|2476.19|2463.19|38
1623160100000|2021-06-08 13:48:20|2477.77|2464.77|2478.01|2465.01|2479.53|2466.53|2477.72|2464.72|37
1623160110000|2021-06-08 13:48:30|2477.87|2464.87|2477.68|2464.68|2477.87|2464.87|2476.79|2463.79|32
1623160120000|2021-06-08 13:48:40|2477.69|2464.69|2477.77|2464.77|2477.99|2464.99|2477.64|2464.64|30
1623160130000|2021-06-08 13:48:50|2477.41|2464.41|2478.18|2465.18|2478.27|2465.27|2477.41|2464.41|36
1623160140000|2021-06-08 13:49:00|2478.21|2465.21|2479.37|2466.37|2479.37|2466.37|2478.2|2465.2|33
1623160150000|2021-06-08 13:49:10|2480.21|2467.21|2479.68|2466.68|2480.21|2467.21|2479.38|2466.38|36
1623160160000|2021-06-08 13:49:20|2479.55|2466.55|2480.19|2467.19|2480.42|2467.42|2479.4|2466.4|33
1623160170000|2021-06-08 13:49:30|2480.39|2467.39|2480.1|2467.1|2480.39|2467.39|2480.03|2467.03|36
1623160180000|2021-06-08 13:49:40|2480.25|2467.25|2479.67|2466.67|2480.95|2467.95|2479.22|2466.22|32
1623160190000|2021-06-08 13:49:50|2479.66|2466.66|2479.19|2466.19|2479.66|2466.66|2478.5|2465.5|31
1623160200000|2021-06-08 13:50:00|2479.22|2466.22|2479.9|2466.9|2480.2|2467.2|2479.1|2466.1|31
1623160210000|2021-06-08 13:50:10|2480.01|2467.01|2478.64|2465.64|2480.54|2467.54|2478.64|2465.64|33
1623160220000|2021-06-08 13:50:20|2478.65|2465.65|2480.17|2467.17|2480.17|2467.17|2478.57|2465.57|32
1623160230000|2021-06-08 13:50:30|2480.25|2467.25|2480.66|2467.66|2481.52|2468.52|2480.15|2467.15|34
1623160240000|2021-06-08 13:50:40|2480.72|2467.72|2482.03|2469.03|2482.03|2469.03|2480.09|2467.09|33
1623160250000|2021-06-08 13:50:50|2482.02|2469.02|2481.95|2468.95|2482.09|2469.09|2480.99|2467.99|34
1623160260000|2021-06-08 13:51:00|2481.93|2468.93|2483.2|2470.2|2483.61|2470.61|2481.88|2468.88|35
1623160270000|2021-06-08 13:51:10|2483.18|2470.18|2483.19|2470.19|2483.31|2470.31|2483.03|2470.03|36
1623160280000|2021-06-08 13:51:20|2483.31|2470.31|2480.35|2467.35|2483.31|2470.31|2479.99|2466.99|33
1623160290000|2021-06-08 13:51:30|2480.36|2467.36|2481.32|2468.32|2481.56|2468.56|2480.33|2467.33|35
1623160300000|2021-06-08 13:51:40|2481.36|2468.36|2480.07|2467.07|2481.51|2468.51|2480.06|2467.06|31
1623160310000|2021-06-08 13:51:50|2479.89|2466.89|2481.03|2468.03|2481.44|2468.44|2479.89|2466.89|34
1623160320000|2021-06-08 13:52:00|2481.04|2468.04|2481.13|2468.13|2481.25|2468.25|2480.5|2467.5|27
1623160330000|2021-06-08 13:52:10|2481|2468|2479.83|2466.83|2481|2468|2479.19|2466.19|31
1623160340000|2021-06-08 13:52:20|2479.9|2466.9|2479.63|2466.63|2480.5|2467.5|2479.4|2466.4|30
1623160350000|2021-06-08 13:52:30|2479.56|2466.56|2478.29|2465.29|2480.4|2467.4|2477.26|2464.26|34
1623160360000|2021-06-08 13:52:40|2478.15|2465.15|2478.21|2465.21|2479.25|2466.25|2477.67|2464.67|35
1623160370000|2021-06-08 13:52:50|2478.12|2465.12|2474.13|2461.13|2478.55|2465.55|2473.99|2460.99|36
1623160380000|2021-06-08 13:53:00|2474.16|2461.16|2468.87|2455.87|2474.87|2461.87|2468.64|2455.64|36
1623160390000|2021-06-08 13:53:10|2469.22|2456.22|2469.42|2456.42|2470.77|2457.77|2469.22|2456.22|37
1623160400000|2021-06-08 13:53:20|2469.44|2456.44|2466.13|2453.13|2471.42|2458.42|2465.14|2452.14|40
1623160410000|2021-06-08 13:53:30|2465.99|2452.99|2467.33|2454.33|2467.95|2454.95|2465.99|2452.99|38
1623160420000|2021-06-08 13:53:40|2467.23|2454.23|2466.52|2453.52|2467.27|2454.27|2465.63|2452.63|36
1623160430000|2021-06-08 13:53:50|2466.69|2453.69|2467.87|2454.87|2467.87|2454.87|2466.69|2453.69|35
1623160440000|2021-06-08 13:54:00|2467.84|2454.84|2467.23|2454.23|2467.84|2454.84|2465.4|2452.4|37
1623160450000|2021-06-08 13:54:10|2467.4|2454.4|2467.85|2454.85|2468.92|2455.92|2467.4|2454.4|37
1623160460000|2021-06-08 13:54:20|2467.99|2454.99|2470.67|2457.67|2470.67|2457.67|2467.65|2454.65|37
1623160470000|2021-06-08 13:54:30|2470.78|2457.78|2468.17|2455.17|2470.87|2457.87|2468.17|2455.17|36
1623160480000|2021-06-08 13:54:40|2468.16|2455.16|2467.34|2454.34|2468.28|2455.28|2467.03|2454.03|35
1623160490000|2021-06-08 13:54:50|2467.22|2454.22|2463.33|2450.33|2467.22|2454.22|2463.33|2450.33|39
1623160500000|2021-06-08 13:55:00|2463.66|2450.66|2460.97|2447.97|2464.84|2451.84|2460.97|2447.97|40
1623160510000|2021-06-08 13:55:10|2460.95|2447.95|2460.26|2447.26|2460.98|2447.98|2458.42|2445.42|39
1623160520000|2021-06-08 13:55:20|2460.53|2447.53|2460.99|2447.99|2461.31|2448.31|2459.58|2446.58|39
1623160530000|2021-06-08 13:55:30|2460.93|2447.93|2459.86|2446.86|2461.83|2448.83|2458.81|2445.81|38
1623160540000|2021-06-08 13:55:40|2459.65|2446.65|2458.65|2445.65|2459.88|2446.88|2457.75|2444.75|35
1623160550000|2021-06-08 13:55:50|2458.64|2445.64|2458.4|2445.4|2459.42|2446.42|2458.34|2445.34|38
1623160560000|2021-06-08 13:56:00|2458.48|2445.48|2462.52|2449.52|2462.62|2449.62|2458.48|2445.48|40
1623160570000|2021-06-08 13:56:10|2462.46|2449.46|2461.14|2448.14|2462.46|2449.46|2459.97|2446.97|37
1623160580000|2021-06-08 13:56:20|2461.32|2448.32|2462.5|2449.5|2462.5|2449.5|2460.65|2447.65|37
1623160590000|2021-06-08 13:56:30|2462.18|2449.18|2462.48|2449.48|2462.48|2449.48|2461.59|2448.59|35
1623160600000|2021-06-08 13:56:40|2462.43|2449.43|2460.13|2447.13|2462.43|2449.43|2460.13|2447.13|35
1623160610000|2021-06-08 13:56:50|2460.2|2447.2|2460.27|2447.27|2460.73|2447.73|2460.09|2447.09|33
1623160620000|2021-06-08 13:57:00|2460.25|2447.25|2456.44|2443.44|2460.63|2447.63|2455.2|2442.2|36
1623160630000|2021-06-08 13:57:10|2455.8|2442.8|2453.75|2440.75|2456.67|2443.67|2453.63|2440.63|39
1623160640000|2021-06-08 13:57:20|2453.79|2440.79|2452.87|2439.87|2455.38|2442.38|2452.87|2439.87|36
1623160650000|2021-06-08 13:57:30|2453.01|2440.01|2452.73|2439.73|2453.38|2440.38|2452.07|2439.07|33
1623160660000|2021-06-08 13:57:40|2452.85|2439.85|2453.74|2440.74|2453.76|2440.76|2452.85|2439.85|34
1623160670000|2021-06-08 13:57:50|2453.72|2440.72|2454.72|2441.72|2454.75|2441.75|2453.17|2440.17|36
1623160680000|2021-06-08 13:58:00|2454.78|2441.78|2456.73|2443.73|2456.73|2443.73|2453.91|2440.91|35
1623160690000|2021-06-08 13:58:10|2456.78|2443.78|2454.91|2441.91|2456.78|2443.78|2454.44|2441.44|38
1623160700000|2021-06-08 13:58:20|2455.04|2442.04|2458.18|2445.18|2458.33|2445.33|2454.98|2441.98|34
1623160710000|2021-06-08 13:58:30|2458.2|2445.2|2458.15|2445.15|2459.09|2446.09|2457.4|2444.4|37
1623160720000|2021-06-08 13:58:40|2458.06|2445.06|2458.73|2445.73|2458.86|2445.86|2457.45|2444.45|38
1623160730000|2021-06-08 13:58:50|2458.55|2445.55|2457.54|2444.54|2459.08|2446.08|2457.43|2444.43|34
1623160740000|2021-06-08 13:59:00|2457.46|2444.46|2455.22|2442.22|2457.46|2444.46|2455.18|2442.18|37
1623160750000|2021-06-08 13:59:10|2455.19|2442.19|2452.38|2439.38|2455.27|2442.27|2452.38|2439.38|35
1623160760000|2021-06-08 13:59:20|2452.37|2439.37|2452.24|2439.24|2453.9|2440.9|2451.32|2438.32|35
1623160770000|2021-06-08 13:59:30|2452.23|2439.23|2449.58|2436.58|2452.41|2439.41|2449.21|2436.21|35
1623160780000|2021-06-08 13:59:40|2451.63|2438.63|2445.11|2432.11|2452.27|2439.27|2445.11|2432.11|37
1623160790000|2021-06-08 13:59:50|2446.03|2433.03|2446.39|2433.39|2447.65|2434.65|2445.24|2432.24|38
1623160800000|2021-06-08 14:00:00|2445.75|2432.75|2451.32|2438.32|2451.34|2438.34|2445.75|2432.75|36
1623160810000|2021-06-08 14:00:10|2451.04|2438.04|2453.64|2440.64|2453.64|2440.64|2451.04|2438.04|37
1623160820000|2021-06-08 14:00:20|2453.73|2440.73|2454.98|2441.98|2454.98|2441.98|2453.28|2440.28|38
1623160830000|2021-06-08 14:00:30|2454.94|2441.94|2456.63|2443.63|2456.63|2443.63|2454.87|2441.87|36
1623160840000|2021-06-08 14:00:40|2456.52|2443.52|2455.9|2442.9|2457.89|2444.89|2455.9|2442.9|37
1623160850000|2021-06-08 14:00:50|2455.84|2442.84|2455.36|2442.36|2455.84|2442.84|2453.53|2440.53|38
1623160860000|2021-06-08 14:01:00|2455.45|2442.45|2458.27|2445.27|2458.5|2445.5|2455.45|2442.45|38
1623160870000|2021-06-08 14:01:10|2458.65|2445.65|2458.48|2445.48|2458.66|2445.66|2457.12|2444.12|36
1623160880000|2021-06-08 14:01:20|2458.61|2445.61|2456.73|2443.73|2458.67|2445.67|2456.54|2443.54|39
1623160890000|2021-06-08 14:01:30|2456.68|2443.68|2455.96|2442.96|2457.02|2444.02|2453.94|2440.94|38
1623160900000|2021-06-08 14:01:40|2455.92|2442.92|2456.21|2443.21|2456.45|2443.45|2455.26|2442.26|37
1623160910000|2021-06-08 14:01:50|2456.12|2443.12|2459.16|2446.16|2459.16|2446.16|2456.12|2443.12|39
1623160920000|2021-06-08 14:02:00|2459.2|2446.2|2459.15|2446.15|2459.57|2446.57|2458.27|2445.27|38
1623160930000|2021-06-08 14:02:10|2459.19|2446.19|2456.52|2443.52|2459.19|2446.19|2456.31|2443.31|32
1623160940000|2021-06-08 14:02:20|2456.43|2443.43|2455.11|2442.11|2456.58|2443.58|2453.92|2440.92|38
1623160950000|2021-06-08 14:02:30|2455.07|2442.07|2455.76|2442.76|2456.03|2443.03|2454.17|2441.17|36
1623160960000|2021-06-08 14:02:40|2455.67|2442.67|2454.56|2441.56|2455.67|2442.67|2452.81|2439.81|40
1623160970000|2021-06-08 14:02:50|2454.46|2441.46|2455.06|2442.06|2455.69|2442.69|2454.44|2441.44|35
1623160980000|2021-06-08 14:03:00|2455.02|2442.02|2455.26|2442.26|2456.14|2443.14|2455.02|2442.02|37
1623160990000|2021-06-08 14:03:10|2455.1|2442.1|2452.07|2439.07|2455.1|2442.1|2451.27|2438.27|37
1623161000000|2021-06-08 14:03:20|2452.1|2439.1|2452.18|2439.18|2453.55|2440.55|2450.69|2437.69|39
1623161010000|2021-06-08 14:03:30|2452.19|2439.19|2453.04|2440.04|2453.82|2440.82|2452.19|2439.19|37
1623161020000|2021-06-08 14:03:40|2453.15|2440.15|2454.44|2441.44|2454.44|2441.44|2453.11|2440.11|38
1623161030000|2021-06-08 14:03:50|2454.46|2441.46|2452.25|2439.25|2454.52|2441.52|2450.88|2437.88|39
1623161040000|2021-06-08 14:04:00|2452.51|2439.51|2448.01|2435.01|2452.76|2439.76|2447.75|2434.75|39
1623161050000|2021-06-08 14:04:10|2448|2435|2443.39|2430.39|2448.05|2435.05|2443.39|2430.39|38
1623161060000|2021-06-08 14:04:20|2443.33|2430.33|2443.8|2430.8|2446.03|2433.03|2443.03|2430.03|38
1623161070000|2021-06-08 14:04:30|2443.68|2430.68|2441.96|2428.96|2443.68|2430.68|2438.81|2425.81|39
1623161080000|2021-06-08 14:04:40|2441.92|2428.92|2441.03|2428.03|2441.93|2428.93|2438.83|2425.83|39
1623161090000|2021-06-08 14:04:50|2441.15|2428.15|2441.08|2428.08|2442.43|2429.43|2440.96|2427.96|40
1623161100000|2021-06-08 14:05:00|2441.48|2428.48|2448.59|2435.59|2448.73|2435.73|2441.48|2428.48|38
1623161110000|2021-06-08 14:05:10|2448.45|2435.45|2442.87|2429.87|2448.45|2435.45|2442.5|2429.5|38
1623161120000|2021-06-08 14:05:20|2442.63|2429.63|2437.15|2424.15|2442.63|2429.63|2436.07|2423.07|39
1623161130000|2021-06-08 14:05:30|2437.39|2424.39|2428.08|2415.08|2437.39|2424.39|2426.73|2413.73|38
1623161140000|2021-06-08 14:05:40|2427.91|2414.91|2431.23|2418.23|2431.44|2418.44|2427.91|2414.91|39
1623161150000|2021-06-08 14:05:50|2430.19|2417.19|2422.87|2409.87|2431.91|2418.91|2421.74|2408.74|37
1623161160000|2021-06-08 14:06:00|2428.86|2413.17|2426.58|2413.58|2428.86|2413.58|2420.73|2407.73|38
1623161170000|2021-06-08 14:06:10|2426.88|2413.88|2425.55|2412.55|2428.98|2415.98|2425.55|2412.55|38
1623161180000|2021-06-08 14:06:20|2426.13|2413.13|2423.26|2410.26|2426.77|2413.77|2423.26|2410.26|34
1623161190000|2021-06-08 14:06:30|2423.27|2410.27|2416.38|2403.38|2423.69|2410.69|2416.28|2403.28|39
1623161200000|2021-06-08 14:06:40|2417.15|2404.15|2418.73|2405.73|2419.88|2406.88|2415.83|2402.83|40
1623161210000|2021-06-08 14:06:50|2418.39|2405.39|2419.89|2406.89|2421.25|2408.25|2418.39|2405.39|40
1623161220000|2021-06-08 14:07:00|2420.07|2407.07|2421.63|2408.63|2423.73|2410.73|2420.07|2407.07|39
1623161230000|2021-06-08 14:07:10|2421.62|2408.62|2415.96|2402.96|2421.62|2408.62|2415.96|2402.96|38
1623161240000|2021-06-08 14:07:20|2415.6|2402.6|2413.93|2400.93|2415.6|2402.6|2413.67|2400.67|37
1623161250000|2021-06-08 14:07:30|2414.03|2401.03|2410.87|2397.87|2414.44|2401.44|2410.87|2397.87|36
1623161260000|2021-06-08 14:07:40|2411.32|2398.32|2407.99|2394.99|2411.92|2398.92|2406.61|2393.61|36
1623161270000|2021-06-08 14:07:50|2408.59|2395.59|2406.8|2393.8|2408.77|2395.77|2406.75|2393.75|38
1623161280000|2021-06-08 14:08:00|2406.44|2393.44|2403.07|2390.07|2407.34|2394.34|2400.48|2387.48|39
1623161290000|2021-06-08 14:08:10|2401.64|2388.64|2403.53|2390.53|2404.24|2391.24|2401.64|2388.64|40
1623161300000|2021-06-08 14:08:20|2403.85|2390.85|2395.04|2382.04|2403.85|2390.85|2392.46|2379.46|38
1623161310000|2021-06-08 14:08:30|2397.36|2384.36|2392.83|2379.83|2397.36|2384.36|2387.91|2374.91|39
1623161320000|2021-06-08 14:08:40|2392.87|2379.87|2392.71|2379.71|2394.43|2381.43|2392.38|2379.38|38
1623161330000|2021-06-08 14:08:50|2392.19|2379.19|2393.55|2380.55|2394.59|2381.59|2391.92|2378.92|39
1623161340000|2021-06-08 14:09:00|2393.59|2380.59|2396.96|2383.96|2397.43|2384.43|2393.57|2380.57|38
1623161350000|2021-06-08 14:09:10|2395.63|2382.63|2391.03|2378.03|2396.19|2383.19|2390.72|2377.72|40
1623161360000|2021-06-08 14:09:20|2391|2378|2387.59|2374.59|2391.03|2378.03|2387.59|2374.59|40
1623161370000|2021-06-08 14:09:30|2387.4|2374.4|2384.01|2371.01|2387.48|2374.48|2383.58|2370.58|37
1623161380000|2021-06-08 14:09:40|2383.98|2370.98|2387.52|2374.52|2387.52|2374.52|2383.86|2370.86|39
1623161390000|2021-06-08 14:09:50|2387.88|2374.88|2390.81|2377.81|2392.1|2379.1|2387.47|2374.47|39
1623161400000|2021-06-08 14:10:00|2391.73|2378.73|2395.63|2382.63|2395.63|2382.63|2390.85|2377.85|40
1623161410000|2021-06-08 14:10:10|2395.49|2382.49|2393.87|2380.87|2397.87|2384.87|2393.87|2380.87|38
1623161420000|2021-06-08 14:10:20|2394.61|2381.61|2401.66|2388.66|2401.66|2388.66|2394.27|2381.27|40
1623161430000|2021-06-08 14:10:30|2401.52|2388.52|2402.57|2389.57|2404.23|2391.23|2401.52|2388.52|40
1623161440000|2021-06-08 14:10:40|2402.7|2389.7|2398.67|2385.67|2403.24|2390.24|2398.4|2385.4|39
1623161450000|2021-06-08 14:10:50|2398.57|2385.57|2398.29|2385.29|2398.67|2385.67|2396.03|2383.03|40
1623161460000|2021-06-08 14:11:00|2398.13|2385.13|2392.75|2379.75|2399.03|2386.03|2392.71|2379.71|39
1623161470000|2021-06-08 14:11:10|2392.67|2379.67|2390.52|2377.52|2392.75|2379.75|2387.94|2374.94|40
1623161480000|2021-06-08 14:11:20|2390.55|2377.55|2391.34|2378.34|2392.76|2379.76|2390.4|2377.4|39
1623161490000|2021-06-08 14:11:30|2390.75|2377.75|2390.16|2377.16|2395.11|2382.11|2390.16|2377.16|40
1623161500000|2021-06-08 14:11:40|2390.14|2377.14|2391.34|2378.34|2391.34|2378.34|2387.25|2374.25|39
1623161510000|2021-06-08 14:11:50|2390.85|2377.85|2394.64|2381.64|2394.64|2381.64|2390.79|2377.79|39
1623161520000|2021-06-08 14:12:00|2394.52|2381.52|2391.35|2378.35|2394.52|2381.52|2389.29|2376.29|39
1623161530000|2021-06-08 14:12:10|2391.43|2378.43|2393.37|2380.37|2393.37|2380.37|2391.03|2378.03|40
1623161540000|2021-06-08 14:12:20|2393.33|2380.33|2391.46|2378.46|2393.34|2380.34|2387.94|2374.94|40
1623161550000|2021-06-08 14:12:30|2391.28|2378.28|2394.48|2381.48|2394.67|2381.67|2391.03|2378.03|36
1623161560000|2021-06-08 14:12:40|2394.73|2381.73|2399.86|2386.86|2401.42|2388.42|2394.73|2381.73|40
1623161570000|2021-06-08 14:12:50|2399.56|2386.56|2400.95|2387.95|2400.95|2387.95|2398.55|2385.55|37
1623161580000|2021-06-08 14:13:00|2400.98|2387.98|2400.54|2387.54|2401.56|2388.56|2400.36|2387.36|36
1623161590000|2021-06-08 14:13:10|2400.5|2387.5|2399.77|2386.77|2400.8|2387.8|2397.29|2384.29|39
1623161600000|2021-06-08 14:13:20|2399.59|2386.59|2398.86|2385.86|2400.14|2387.14|2398.43|2385.43|38
1623161610000|2021-06-08 14:13:30|2399.08|2386.08|2399.71|2386.71|2400.61|2387.61|2398.99|2385.99|39
1623161620000|2021-06-08 14:13:40|2399.78|2386.78|2404.97|2391.97|2405.01|2392.01|2399.78|2386.78|39
1623161630000|2021-06-08 14:13:50|2404.63|2391.63|2405.81|2392.81|2405.81|2392.81|2402.54|2389.54|39
1623161640000|2021-06-08 14:14:00|2405.86|2392.86|2405.28|2392.28|2409.12|2396.12|2405.28|2392.28|39
1623161650000|2021-06-08 14:14:10|2405.33|2392.33|2405.45|2392.45|2405.8|2392.8|2403.42|2390.42|40
1623161660000|2021-06-08 14:14:20|2405.43|2392.43|2406.03|2393.03|2406.03|2393.03|2403.23|2390.23|38
1623161670000|2021-06-08 14:14:30|2406.56|2393.56|2401.37|2388.37|2406.83|2393.83|2401.25|2388.25|39
1623161680000|2021-06-08 14:14:40|2401.24|2388.24|2402.66|2389.66|2404.77|2391.77|2401.24|2388.24|40
1623161690000|2021-06-08 14:14:50|2402.68|2389.68|2401.27|2388.27|2404.19|2391.19|2401.27|2388.27|39
1623161700000|2021-06-08 14:15:00|2401.08|2388.08|2409.16|2396.16|2409.16|2396.16|2401.08|2388.08|36
1623161710000|2021-06-08 14:15:10|2409.12|2396.12|2409.24|2396.24|2409.34|2396.34|2406.84|2393.84|39
1623161720000|2021-06-08 14:15:20|2409.4|2396.4|2406.96|2393.96|2409.4|2396.4|2403.98|2390.98|38
1623161730000|2021-06-08 14:15:30|2406.84|2393.84|2406.56|2393.56|2407.75|2394.75|2405.99|2392.99|37
1623161740000|2021-06-08 14:15:40|2406.6|2393.6|2409.2|2396.2|2409.41|2396.41|2406.31|2393.31|40
1623161750000|2021-06-08 14:15:50|2408.3|2395.3|2409.84|2396.84|2409.86|2396.86|2408.2|2395.2|39
1623161760000|2021-06-08 14:16:00|2409.8|2396.8|2414.51|2401.51|2414.66|2401.66|2409.2|2396.2|39
1623161770000|2021-06-08 14:16:10|2414.43|2401.43|2413.44|2400.44|2414.44|2401.44|2410.55|2397.55|38
1623161780000|2021-06-08 14:16:20|2413.03|2400.03|2409.76|2396.76|2413.66|2400.66|2409.76|2396.76|38
1623161790000|2021-06-08 14:16:30|2409.7|2396.7|2406.2|2393.2|2409.7|2396.7|2406.2|2393.2|40
1623161800000|2021-06-08 14:16:40|2405.86|2392.86|2405.31|2392.31|2407.67|2394.67|2404.83|2391.83|38
1623161810000|2021-06-08 14:16:50|2405.36|2392.36|2406.39|2393.39|2406.66|2393.66|2404.16|2391.16|39
1623161820000|2021-06-08 14:17:00|2406.25|2393.25|2407.45|2394.45|2408.14|2395.14|2405.91|2392.91|35
1623161830000|2021-06-08 14:17:10|2407.33|2394.33|2402.83|2389.83|2407.33|2394.33|2402.83|2389.83|39
1623161840000|2021-06-08 14:17:20|2402.95|2389.95|2400.69|2387.69|2403.74|2390.74|2400.19|2387.19|38
1623161850000|2021-06-08 14:17:30|2403.77|2390.77|2397.39|2384.39|2403.77|2390.77|2396.38|2383.38|36
1623161860000|2021-06-08 14:17:40|2397.41|2384.41|2395.3|2382.3|2397.41|2384.41|2393.79|2380.79|39
1623161870000|2021-06-08 14:17:50|2395.84|2382.84|2397.76|2384.76|2398.12|2385.12|2395.84|2382.84|40
1623161880000|2021-06-08 14:18:00|2397.5|2384.5|2393.84|2380.84|2397.5|2384.5|2393.37|2380.37|40
1623161890000|2021-06-08 14:18:10|2393.45|2380.45|2394.66|2381.66|2394.66|2381.66|2392.15|2379.15|40
1623161900000|2021-06-08 14:18:20|2395.06|2382.06|2394.32|2381.32|2396.06|2383.06|2393.63|2380.63|39
1623161910000|2021-06-08 14:18:30|2394.33|2381.33|2393.96|2380.96|2395.56|2382.56|2393.34|2380.34|38
1623161920000|2021-06-08 14:18:40|2393.81|2380.81|2393.38|2380.38|2394.01|2381.01|2391.75|2378.75|40
1623161930000|2021-06-08 14:18:50|2393.09|2380.09|2388.09|2375.09|2393.89|2380.89|2386.98|2373.98|40
1623161940000|2021-06-08 14:19:00|2390.22|2377.22|2388.82|2375.82|2393.34|2380.34|2387.65|2374.65|38
1623161950000|2021-06-08 14:19:10|2389.1|2376.1|2386.28|2373.28|2390.97|2377.97|2384.59|2371.59|39
1623161960000|2021-06-08 14:19:20|2386.07|2373.07|2383.51|2370.51|2388.87|2375.87|2383.51|2370.51|37
1623161970000|2021-06-08 14:19:30|2384.06|2371.06|2378.63|2365.63|2384.39|2371.39|2378.41|2365.41|37
1623161980000|2021-06-08 14:19:40|2378.49|2365.49|2381.66|2368.66|2381.66|2368.66|2377.54|2364.54|38
1623161990000|2021-06-08 14:19:50|2381.1|2368.1|2372.88|2359.88|2381.1|2368.1|2372.62|2359.62|40
1623162000000|2021-06-08 14:20:00|2372.78|2359.78|2375.48|2362.48|2376.19|2363.19|2372.36|2359.36|37
1623162010000|2021-06-08 14:20:10|2375.64|2362.64|2377.29|2364.29|2377.45|2364.45|2374.29|2361.29|37
1623162020000|2021-06-08 14:20:20|2377.16|2364.16|2377.73|2364.73|2378.14|2365.14|2376.16|2363.16|38
1623162030000|2021-06-08 14:20:30|2377.12|2364.12|2383.57|2370.57|2384.75|2371.75|2377.02|2364.02|40
1623162040000|2021-06-08 14:20:40|2383.42|2370.42|2387.73|2374.73|2388.4|2375.4|2383.22|2370.22|39
1623162050000|2021-06-08 14:20:50|2387.61|2374.61|2387.68|2374.68|2388.13|2375.13|2385.36|2372.36|37
1623162060000|2021-06-08 14:21:00|2387.57|2374.57|2388.75|2375.75|2389.44|2376.44|2384.8|2371.8|40
1623162070000|2021-06-08 14:21:10|2388.59|2375.59|2392.1|2379.1|2392.27|2379.27|2388.59|2375.59|39
1623162080000|2021-06-08 14:21:20|2392.68|2379.68|2394.67|2381.67|2396.26|2383.26|2392.68|2379.68|38
1623162090000|2021-06-08 14:21:30|2394.74|2381.74|2397.63|2384.63|2397.71|2384.71|2394.74|2381.74|40
1623162100000|2021-06-08 14:21:40|2397.25|2384.25|2397.19|2384.19|2397.25|2384.25|2394.46|2381.46|39
1623162110000|2021-06-08 14:21:50|2397.11|2384.11|2398.99|2385.99|2398.99|2385.99|2396.12|2383.12|40
1623162120000|2021-06-08 14:22:00|2399.37|2386.37|2401.79|2388.79|2402.65|2389.65|2399.29|2386.29|40
1623162130000|2021-06-08 14:22:10|2401.66|2388.66|2403.49|2390.49|2403.82|2390.82|2400.84|2387.84|40
1623162140000|2021-06-08 14:22:20|2403.53|2390.53|2397.21|2384.21|2403.53|2390.53|2397.21|2384.21|39
1623162150000|2021-06-08 14:22:30|2396.54|2383.54|2399.41|2386.41|2399.62|2386.62|2396.02|2383.02|38
1623162160000|2021-06-08 14:22:40|2400.11|2387.11|2401.58|2388.58|2401.58|2388.58|2398.57|2385.57|40
1623162170000|2021-06-08 14:22:50|2401.7|2388.7|2399.85|2386.85|2402.79|2389.79|2399.75|2386.75|37
1623162180000|2021-06-08 14:23:00|2400.1|2387.1|2404.37|2391.37|2404.44|2391.44|2400.1|2387.1|38
1623162190000|2021-06-08 14:23:10|2404.11|2391.11|2408.2|2395.2|2408.66|2395.66|2403.7|2390.7|40
1623162200000|2021-06-08 14:23:20|2408.4|2395.4|2407.53|2394.53|2408.4|2395.4|2406.18|2393.18|39
1623162210000|2021-06-08 14:23:30|2407.56|2394.56|2406.71|2393.71|2407.9|2394.9|2405.37|2392.37|38
1623162220000|2021-06-08 14:23:40|2406.63|2393.63|2403.23|2390.23|2406.63|2393.63|2403.23|2390.23|34
1623162230000|2021-06-08 14:23:50|2402.76|2389.76|2404.38|2391.38|2404.42|2391.42|2400.47|2387.47|40
1623162240000|2021-06-08 14:24:00|2404.35|2391.35|2404.84|2391.84|2405.62|2392.62|2404.32|2391.32|39
1623162250000|2021-06-08 14:24:10|2404.92|2391.92|2406.34|2393.34|2406.82|2393.82|2404.92|2391.92|39
1623162260000|2021-06-08 14:24:20|2406.45|2393.45|2406.3|2393.3|2406.62|2393.62|2406.01|2393.01|36
1623162270000|2021-06-08 14:24:30|2405.23|2392.23|2405.73|2392.73|2406.01|2393.01|2405.23|2392.23|33
1623162280000|2021-06-08 14:24:40|2405.5|2392.5|2404.33|2391.33|2405.5|2392.5|2403.53|2390.53|39
1623162290000|2021-06-08 14:24:50|2404.37|2391.37|2400.99|2387.99|2404.43|2391.43|2400.99|2387.99|37
1623162300000|2021-06-08 14:25:00|2400.41|2387.41|2403.32|2390.32|2403.32|2390.32|2399.79|2386.79|40
1623162310000|2021-06-08 14:25:10|2402.82|2389.82|2406.15|2393.15|2406.2|2393.2|2402.82|2389.82|37
1623162320000|2021-06-08 14:25:20|2405.93|2392.93|2406.23|2393.23|2406.53|2393.53|2404.81|2391.81|36
1623162330000|2021-06-08 14:25:30|2406.17|2393.17|2407.25|2394.25|2407.35|2394.35|2406.17|2393.17|37
1623162340000|2021-06-08 14:25:40|2407.36|2394.36|2409.35|2396.35|2409.41|2396.41|2405.79|2392.79|34
1623162350000|2021-06-08 14:25:50|2409.76|2396.76|2412.43|2399.43|2412.65|2399.65|2408.72|2395.72|38
1623162360000|2021-06-08 14:26:00|2412.14|2399.14|2413.42|2400.42|2413.85|2400.85|2412.14|2399.14|38
1623162370000|2021-06-08 14:26:10|2413.38|2400.38|2411.05|2398.05|2413.57|2400.57|2410.9|2397.9|40
1623162380000|2021-06-08 14:26:20|2411.07|2398.07|2411.24|2398.24|2411.24|2398.24|2408.27|2395.27|37
1623162390000|2021-06-08 14:26:30|2411.53|2398.53|2409.99|2396.99|2411.77|2398.77|2409.48|2396.48|39
1623162400000|2021-06-08 14:26:40|2410.02|2397.02|2410.31|2397.31|2410.86|2397.86|2409.87|2396.87|36
1623162410000|2021-06-08 14:26:50|2410.45|2397.45|2410.52|2397.52|2412.46|2399.46|2410.45|2397.45|38
1623162420000|2021-06-08 14:27:00|2409.75|2396.75|2412.82|2399.82|2412.82|2399.82|2409.75|2396.75|38
1623162430000|2021-06-08 14:27:10|2412.65|2399.65|2413.33|2400.33|2414.32|2401.32|2412.53|2399.53|37
1623162440000|2021-06-08 14:27:20|2413.29|2400.29|2413.2|2400.2|2414.07|2401.07|2411.65|2398.65|35
1623162450000|2021-06-08 14:27:30|2413.36|2400.36|2414.3|2401.3|2415.51|2402.51|2412.92|2399.92|38
1623162460000|2021-06-08 14:27:40|2414.27|2401.27|2414.81|2401.81|2415.3|2402.3|2414.01|2401.01|38
1623162470000|2021-06-08 14:27:50|2414.9|2401.9|2414.85|2401.85|2415.49|2402.49|2414.72|2401.72|37
1623162480000|2021-06-08 14:28:00|2414.8|2401.8|2408.84|2395.84|2414.8|2401.8|2408.84|2395.84|40
1623162490000|2021-06-08 14:28:10|2408.89|2395.89|2408.08|2395.08|2409.78|2396.78|2407.95|2394.95|39
1623162500000|2021-06-08 14:28:20|2408.05|2395.05|2406.42|2393.42|2408.21|2395.21|2405.95|2392.95|34
1623162510000|2021-06-08 14:28:30|2406.44|2393.44|2407.31|2394.31|2407.51|2394.51|2406.44|2393.44|33
1623162520000|2021-06-08 14:28:40|2407.3|2394.3|2407.01|2394.01|2407.4|2394.4|2405.58|2392.58|38
1623162530000|2021-06-08 14:28:50|2407.22|2394.22|2404.38|2391.38|2407.24|2394.24|2403.97|2390.97|33
1623162540000|2021-06-08 14:29:00|2404.24|2391.24|2407.11|2394.11|2407.11|2394.11|2404.23|2391.23|32
1623162550000|2021-06-08 14:29:10|2406.95|2393.95|2404.84|2391.84|2407.07|2394.07|2404.84|2391.84|32
1623162560000|2021-06-08 14:29:20|2404.78|2391.78|2404|2391|2405.57|2392.57|2404|2391|36
1623162570000|2021-06-08 14:29:30|2403.82|2390.82|2402.13|2389.13|2404.2|2391.2|2402.13|2389.13|33
1623162580000|2021-06-08 14:29:40|2401.83|2388.83|2401.59|2388.59|2402.17|2389.17|2400.48|2387.48|39
1623162590000|2021-06-08 14:29:50|2401.44|2388.44|2399.73|2386.73|2401.57|2388.57|2399.47|2386.47|37
1623162600000|2021-06-08 14:30:00|2400.55|2387.55|2398.25|2385.25|2400.55|2387.55|2395.36|2382.36|37
1623162610000|2021-06-08 14:30:10|2398.44|2385.44|2402.38|2389.38|2402.44|2389.44|2398.44|2385.44|39
1623162620000|2021-06-08 14:30:20|2402.39|2389.39|2405.73|2392.73|2407.61|2394.61|2402.39|2389.39|39
1623162630000|2021-06-08 14:30:30|2406.01|2393.01|2408.16|2395.16|2408.41|2395.41|2405.72|2392.72|40
1623162640000|2021-06-08 14:30:40|2408.05|2395.05|2408.47|2395.47|2408.73|2395.73|2407.64|2394.64|32
1623162650000|2021-06-08 14:30:50|2408.44|2395.44|2408.14|2395.14|2409.29|2396.29|2408.14|2395.14|33
1623162660000|2021-06-08 14:31:00|2408.17|2395.17|2407.34|2394.34|2408.22|2395.22|2406.87|2393.87|35
1623162670000|2021-06-08 14:31:10|2407.35|2394.35|2408.62|2395.62|2408.62|2395.62|2407.35|2394.35|34
1623162680000|2021-06-08 14:31:20|2408.49|2395.49|2409.12|2396.12|2410.7|2397.7|2408.46|2395.46|38
1623162690000|2021-06-08 14:31:30|2409.18|2396.18|2406.61|2393.61|2409.23|2396.23|2406.43|2393.43|36
1623162700000|2021-06-08 14:31:40|2406.66|2393.66|2406.65|2393.65|2406.88|2393.88|2405.49|2392.49|34
1623162710000|2021-06-08 14:31:50|2406.6|2393.6|2407.37|2394.37|2407.91|2394.91|2406.22|2393.22|36
1623162720000|2021-06-08 14:32:00|2407.32|2394.32|2404.7|2391.7|2407.64|2394.64|2404.16|2391.16|37
1623162730000|2021-06-08 14:32:10|2404.58|2391.58|2403.29|2390.29|2404.64|2391.64|2402.6|2389.6|36
1623162740000|2021-06-08 14:32:20|2403.27|2390.27|2405.66|2392.66|2405.87|2392.87|2402.83|2389.83|38
1623162750000|2021-06-08 14:32:30|2405.6|2392.6|2405.24|2392.24|2405.6|2392.6|2404.4|2391.4|38
1623162760000|2021-06-08 14:32:40|2405.16|2392.16|2404.42|2391.42|2405.29|2392.29|2403.77|2390.77|35
1623162770000|2021-06-08 14:32:50|2404.36|2391.36|2404.2|2391.2|2405.76|2392.76|2404.02|2391.02|37
1623162780000|2021-06-08 14:33:00|2404.27|2391.27|2405.57|2392.57|2405.72|2392.72|2403.74|2390.74|36
1623162790000|2021-06-08 14:33:10|2405.53|2392.53|2406.75|2393.75|2407.71|2394.71|2405.53|2392.53|40
1623162800000|2021-06-08 14:33:20|2406.81|2393.81|2407.96|2394.96|2407.96|2394.96|2406.81|2393.81|39
1623162810000|2021-06-08 14:33:30|2408.34|2395.34|2407.8|2394.8|2409.07|2396.07|2407|2394|40
1623162820000|2021-06-08 14:33:40|2407.65|2394.65|2407.93|2394.93|2408.33|2395.33|2407.02|2394.02|38
1623162830000|2021-06-08 14:33:50|2407.91|2394.91|2406.21|2393.21|2408.1|2395.1|2405.24|2392.24|37
1623162840000|2021-06-08 14:34:00|2406.39|2393.39|2405.81|2392.81|2407.2|2394.2|2405.66|2392.66|40
1623162850000|2021-06-08 14:34:10|2405.79|2392.79|2403.16|2390.16|2405.79|2392.79|2402.61|2389.61|35
1623162860000|2021-06-08 14:34:20|2403.18|2390.18|2401.62|2388.62|2403.77|2390.77|2400.86|2387.86|35
1623162870000|2021-06-08 14:34:30|2401.5|2388.5|2401.57|2388.57|2401.86|2388.86|2400.78|2387.78|35
1623162880000|2021-06-08 14:34:40|2401.58|2388.58|2401.95|2388.95|2402.95|2389.95|2401.54|2388.54|33
1623162890000|2021-06-08 14:34:50|2401.89|2388.89|2399.89|2386.89|2402.11|2389.11|2399.89|2386.89|37
1623162900000|2021-06-08 14:35:00|2399.76|2386.76|2398.93|2385.93|2399.76|2386.76|2397.53|2384.53|37
1623162910000|2021-06-08 14:35:10|2398.95|2385.95|2398.07|2385.07|2399.04|2386.04|2397.78|2384.78|33
1623162920000|2021-06-08 14:35:20|2398.09|2385.09|2398.4|2385.4|2398.4|2385.4|2397.7|2384.7|30
1623162930000|2021-06-08 14:35:30|2398.42|2385.42|2398.65|2385.65|2401.13|2388.13|2398.23|2385.23|33
1623162940000|2021-06-08 14:35:40|2398.67|2385.67|2402.24|2389.24|2402.24|2389.24|2398.67|2385.67|39
1623162950000|2021-06-08 14:35:50|2402.31|2389.31|2403.32|2390.32|2404.06|2391.06|2402.14|2389.14|37
1623162960000|2021-06-08 14:36:00|2403.36|2390.36|2404.34|2391.34|2404.43|2391.43|2402.34|2389.34|39
1623162970000|2021-06-08 14:36:10|2404.32|2391.32|2405.73|2392.73|2405.89|2392.89|2404.32|2391.32|38
1623162980000|2021-06-08 14:36:20|2405.7|2392.7|2405.8|2392.8|2405.94|2392.94|2405.27|2392.27|39
1623162990000|2021-06-08 14:36:30|2405.75|2392.75|2404.59|2391.59|2405.98|2392.98|2404.59|2391.59|35
1623163000000|2021-06-08 14:36:40|2404.25|2391.25|2408.08|2395.08|2409.09|2396.09|2404.25|2391.25|36
1623163010000|2021-06-08 14:36:50|2407.71|2394.71|2406.49|2393.49|2408.71|2395.71|2406.49|2393.49|41
1623163020000|2021-06-08 14:37:00|2406.42|2393.42|2406.19|2393.19|2406.5|2393.5|2405.82|2392.82|33
1623163030000|2021-06-08 14:37:10|2406.21|2393.21|2407.02|2394.02|2407.32|2394.32|2406.2|2393.2|36
1623163040000|2021-06-08 14:37:20|2407.09|2394.09|2405.29|2392.29|2407.24|2394.24|2405.06|2392.06|33
1623163050000|2021-06-08 14:37:30|2405.32|2392.32|2403.83|2390.83|2405.41|2392.41|2403.43|2390.43|35
1623163060000|2021-06-08 14:37:40|2404.47|2391.47|2404.55|2391.55|2405.98|2392.98|2404.38|2391.38|34
1623163070000|2021-06-08 14:37:50|2404.52|2391.52|2405.65|2392.65|2406.09|2393.09|2404.52|2391.52|40
1623163080000|2021-06-08 14:38:00|2405.63|2392.63|2404.43|2391.43|2405.93|2392.93|2403.86|2390.86|34
1623163090000|2021-06-08 14:38:10|2404.94|2391.94|2402.46|2389.46|2405.41|2392.41|2402.46|2389.46|29
1623163100000|2021-06-08 14:38:20|2402.57|2389.57|2398.81|2385.81|2402.57|2389.57|2398.57|2385.57|36
1623163110000|2021-06-08 14:38:30|2398.71|2385.71|2398.97|2385.97|2399.97|2386.97|2398.71|2385.71|39
1623163120000|2021-06-08 14:38:40|2399.04|2386.04|2399.54|2386.54|2400.24|2387.24|2398.87|2385.87|36
1623163130000|2021-06-08 14:38:50|2399.61|2386.61|2398.98|2385.98|2399.96|2386.96|2398.37|2385.37|34
1623163140000|2021-06-08 14:39:00|2398.87|2385.87|2396.83|2383.83|2398.93|2385.93|2396.61|2383.61|36
1623163150000|2021-06-08 14:39:10|2395.67|2382.67|2394|2381|2396.85|2383.85|2394|2381|37
1623163160000|2021-06-08 14:39:20|2394.16|2381.16|2397.15|2384.15|2397.46|2384.46|2394.08|2381.08|38
1623163170000|2021-06-08 14:39:30|2396.95|2383.95|2396.83|2383.83|2397.15|2384.15|2396.37|2383.37|31
1623163180000|2021-06-08 14:39:40|2396.81|2383.81|2395.35|2382.35|2397.64|2384.64|2395.35|2382.35|39
1623163190000|2021-06-08 14:39:50|2395.34|2382.34|2394.1|2381.1|2395.38|2382.38|2394.03|2381.03|35
1623163200000|2021-06-08 14:40:00|2394.29|2381.29|2396.35|2383.35|2396.35|2383.35|2394.29|2381.29|34
1623163210000|2021-06-08 14:40:10|2396.27|2383.27|2399.31|2386.31|2399.31|2386.31|2395.59|2382.59|35
1623163220000|2021-06-08 14:40:20|2399.94|2386.94|2399.35|2386.35|2400.71|2387.71|2399.21|2386.21|37
1623163230000|2021-06-08 14:40:30|2399.5|2386.5|2396.85|2383.85|2399.53|2386.53|2396.62|2383.62|40
1623163240000|2021-06-08 14:40:40|2396.94|2383.94|2396.49|2383.49|2397.16|2384.16|2395.44|2382.44|29
1623163250000|2021-06-08 14:40:50|2396.68|2383.68|2397.11|2384.11|2397.68|2384.68|2395.93|2382.93|38
1623163260000|2021-06-08 14:41:00|2397.2|2384.2|2395.5|2382.5|2397.53|2384.53|2395.45|2382.45|39
1623163270000|2021-06-08 14:41:10|2395.41|2382.41|2392.95|2379.95|2396.19|2383.19|2392.95|2379.95|32
1623163280000|2021-06-08 14:41:20|2392.91|2379.91|2393.59|2380.59|2393.7|2380.7|2392.66|2379.66|36
1623163290000|2021-06-08 14:41:30|2393.44|2380.44|2394.58|2381.58|2394.65|2381.65|2393.44|2380.44|33
1623163300000|2021-06-08 14:41:40|2394.57|2381.57|2393.76|2380.76|2394.58|2381.58|2393.48|2380.48|32
1623163310000|2021-06-08 14:41:50|2393.94|2380.94|2390.58|2377.58|2394.06|2381.06|2390.58|2377.58|34
1623163320000|2021-06-08 14:42:00|2390.51|2377.51|2388.76|2375.76|2390.53|2377.53|2387.03|2374.03|36
1623163330000|2021-06-08 14:42:10|2387.55|2374.55|2389.08|2376.08|2389.24|2376.24|2387.55|2374.55|36
1623163340000|2021-06-08 14:42:20|2389.16|2376.16|2390.25|2377.25|2390.8|2377.8|2388.96|2375.96|38
1623163350000|2021-06-08 14:42:30|2390.2|2377.2|2386.86|2373.86|2390.2|2377.2|2386.83|2373.83|36
1623163360000|2021-06-08 14:42:40|2386.78|2373.78|2386.59|2373.59|2386.79|2373.79|2384.84|2371.84|39
1623163370000|2021-06-08 14:42:50|2386.67|2373.67|2389.56|2376.56|2390.03|2377.03|2386.08|2373.08|38
1623163380000|2021-06-08 14:43:00|2389.54|2376.54|2387.83|2374.83|2390.21|2377.21|2387.41|2374.41|40
1623163390000|2021-06-08 14:43:10|2387.65|2374.65|2387.57|2374.57|2387.82|2374.82|2385.76|2372.76|39
1623163400000|2021-06-08 14:43:20|2388.04|2375.04|2390.74|2377.74|2390.95|2377.95|2388.04|2375.04|38
1623163410000|2021-06-08 14:43:30|2390.68|2377.68|2393.75|2380.75|2393.75|2380.75|2390.68|2377.68|38
1623163420000|2021-06-08 14:43:40|2393.59|2380.59|2393.12|2380.12|2393.74|2380.74|2391.71|2378.71|36
1623163430000|2021-06-08 14:43:50|2393.32|2380.32|2391.04|2378.04|2393.46|2380.46|2391.04|2378.04|31
1623163440000|2021-06-08 14:44:00|2390.94|2377.94|2391.66|2378.66|2391.66|2378.66|2389.39|2376.39|35
1623163450000|2021-06-08 14:44:10|2391.72|2378.72|2391.96|2378.96|2393.19|2380.19|2391.53|2378.53|38
1623163460000|2021-06-08 14:44:20|2391.68|2378.68|2389.54|2376.54|2391.68|2378.68|2388.93|2375.93|35
1623163470000|2021-06-08 14:44:30|2389.69|2376.69|2388.72|2375.72|2389.69|2376.69|2387.66|2374.66|31
1623163480000|2021-06-08 14:44:40|2388.97|2375.97|2389.61|2376.61|2389.73|2376.73|2388.71|2375.71|35
1623163490000|2021-06-08 14:44:50|2389.59|2376.59|2388.82|2375.82|2389.59|2376.59|2388.49|2375.49|35
1623163500000|2021-06-08 14:45:00|2388.78|2375.78|2394.61|2381.61|2394.61|2381.61|2387.97|2374.97|37
1623163510000|2021-06-08 14:45:10|2394.83|2381.83|2396.42|2383.42|2396.83|2383.83|2393.94|2380.94|40
1623163520000|2021-06-08 14:45:20|2395.97|2382.97|2393.53|2380.53|2396.09|2383.09|2393.29|2380.29|40
1623163530000|2021-06-08 14:45:30|2393.38|2380.38|2395.43|2382.43|2395.43|2382.43|2392.76|2379.76|38
1623163540000|2021-06-08 14:45:40|2395.03|2382.03|2391.42|2378.42|2395.46|2382.46|2391.42|2378.42|37
1623163550000|2021-06-08 14:45:50|2391.9|2378.9|2389.52|2376.52|2392.18|2379.18|2389.52|2376.52|35
1623163560000|2021-06-08 14:46:00|2390.59|2377.59|2387.29|2374.29|2390.66|2377.66|2387.29|2374.29|33
1623163570000|2021-06-08 14:46:10|2387.21|2374.21|2388.49|2375.49|2388.59|2375.59|2386.61|2373.61|33
1623163580000|2021-06-08 14:46:20|2388.59|2375.59|2386.92|2373.92|2388.74|2375.74|2386.56|2373.56|35
1623163590000|2021-06-08 14:46:30|2387.06|2374.06|2386.69|2373.69|2387.27|2374.27|2386.4|2373.4|35
1623163600000|2021-06-08 14:46:40|2386.62|2373.62|2391.94|2378.94|2391.94|2378.94|2386.34|2373.34|36
1623163610000|2021-06-08 14:46:50|2391.84|2378.84|2394.22|2381.22|2394.52|2381.52|2391.25|2378.25|40
1623163620000|2021-06-08 14:47:00|2394.26|2381.26|2395.54|2382.54|2395.54|2382.54|2393.27|2380.27|36
1623163630000|2021-06-08 14:47:10|2396.1|2383.1|2397.48|2384.48|2399.44|2386.44|2396.1|2383.1|37
1623163640000|2021-06-08 14:47:20|2397.58|2384.58|2395.95|2382.95|2397.75|2384.75|2395.95|2382.95|37
1623163650000|2021-06-08 14:47:30|2396|2383|2395.61|2382.61|2396.13|2383.13|2395.14|2382.14|31
1623163660000|2021-06-08 14:47:40|2395.53|2382.53|2395.49|2382.49|2396.49|2383.49|2395.43|2382.43|35
1623163670000|2021-06-08 14:47:50|2395.68|2382.68|2393.86|2380.86|2395.79|2382.79|2393.86|2380.86|33
1623163680000|2021-06-08 14:48:00|2393.25|2380.25|2395.42|2382.42|2395.42|2382.42|2392.53|2379.53|34
1623163690000|2021-06-08 14:48:10|2395.44|2382.44|2397.43|2384.43|2397.55|2384.55|2395.44|2382.44|32
1623163700000|2021-06-08 14:48:20|2397.94|2384.94|2398.14|2385.14|2398.55|2385.55|2397.12|2384.12|40
1623163710000|2021-06-08 14:48:30|2398.2|2385.2|2400.03|2387.03|2400.48|2387.48|2398.2|2385.2|37
1623163720000|2021-06-08 14:48:40|2399.65|2386.65|2397.79|2384.79|2399.87|2386.87|2397.74|2384.74|39
1623163730000|2021-06-08 14:48:50|2397.76|2384.76|2399.11|2386.11|2399.31|2386.31|2397.76|2384.76|36
1623163740000|2021-06-08 14:49:00|2398.87|2385.87|2399.76|2386.76|2400.71|2387.71|2398.76|2385.76|38
1623163750000|2021-06-08 14:49:10|2399.99|2386.99|2401.98|2388.98|2402.09|2389.09|2399.6|2386.6|39
1623163760000|2021-06-08 14:49:20|2401.84|2388.84|2400.19|2387.19|2402.6|2389.6|2400.12|2387.12|39
1623163770000|2021-06-08 14:49:30|2400.21|2387.21|2397.08|2384.08|2400.21|2387.21|2396.94|2383.94|39
1623163780000|2021-06-08 14:49:40|2397.16|2384.16|2398.35|2385.35|2398.37|2385.37|2396.45|2383.45|38
1623163790000|2021-06-08 14:49:50|2398.25|2385.25|2397.05|2384.05|2398.48|2385.48|2395.86|2382.86|37
1623163800000|2021-06-08 14:50:00|2397.2|2384.2|2394.11|2381.11|2397.53|2384.53|2394.11|2381.11|39
1623163810000|2021-06-08 14:50:10|2393.76|2380.76|2393.41|2380.41|2394.54|2381.54|2393.18|2380.18|39
1623163820000|2021-06-08 14:50:20|2393.25|2380.25|2391.95|2378.95|2393.25|2380.25|2390.91|2377.91|38
1623163830000|2021-06-08 14:50:30|2391.89|2378.89|2391.21|2378.21|2393.16|2380.16|2391.08|2378.08|32
1623163840000|2021-06-08 14:50:40|2391.39|2378.39|2392.82|2379.82|2393.2|2380.2|2391.31|2378.31|39
1623163850000|2021-06-08 14:50:50|2392.56|2379.56|2388.72|2375.72|2392.56|2379.56|2388.72|2375.72|39
1623163860000|2021-06-08 14:51:00|2387.57|2374.57|2387.64|2374.64|2388.12|2375.12|2385.69|2372.69|40
1623163870000|2021-06-08 14:51:10|2387.43|2374.43|2389.2|2376.2|2389.29|2376.29|2387.43|2374.43|36
1623163880000|2021-06-08 14:51:20|2389.24|2376.24|2387.11|2374.11|2389.65|2376.65|2386.11|2373.11|36
1623163890000|2021-06-08 14:51:30|2386.83|2373.83|2385.06|2372.06|2387.09|2374.09|2384.57|2371.57|40
1623163900000|2021-06-08 14:51:40|2384.95|2371.95|2385.09|2372.09|2386.01|2373.01|2384.88|2371.88|37
1623163910000|2021-06-08 14:51:50|2385.17|2372.17|2383.85|2370.85|2385.22|2372.22|2383.85|2370.85|36
1623163920000|2021-06-08 14:52:00|2383.87|2370.87|2382.7|2369.7|2384.24|2371.24|2381.46|2368.46|37
1623163930000|2021-06-08 14:52:10|2382.71|2369.71|2383.8|2370.8|2383.95|2370.95|2382.71|2369.71|31
1623163940000|2021-06-08 14:52:20|2383.48|2370.48|2383.33|2370.33|2384.88|2371.88|2382.87|2369.87|38
1623163950000|2021-06-08 14:52:30|2383.2|2370.2|2380.71|2367.71|2383.73|2370.73|2380.34|2367.34|37
1623163960000|2021-06-08 14:52:40|2380.49|2367.49|2375.61|2362.61|2380.58|2367.58|2375.15|2362.15|38
1623163970000|2021-06-08 14:52:50|2376.29|2363.29|2373.72|2360.72|2376.8|2363.8|2373.56|2360.56|36
1623163980000|2021-06-08 14:53:00|2373.73|2360.73|2375.7|2362.7|2376.29|2363.29|2373.24|2360.24|39
1623163990000|2021-06-08 14:53:10|2375.72|2362.72|2376.91|2363.91|2378.59|2365.59|2375.72|2362.72|39
1623164000000|2021-06-08 14:53:20|2376.92|2363.92|2376.65|2363.65|2377.81|2364.81|2376.39|2363.39|40
1623164010000|2021-06-08 14:53:30|2376.69|2363.69|2377.97|2364.97|2378.05|2365.05|2375.91|2362.91|38
1623164020000|2021-06-08 14:53:40|2377.93|2364.93|2376.23|2363.23|2378.31|2365.31|2376.22|2363.22|32
1623164030000|2021-06-08 14:53:50|2376.45|2363.45|2376|2363|2376.84|2363.84|2374.35|2361.35|38
1623164040000|2021-06-08 14:54:00|2375.97|2362.97|2379.84|2366.84|2379.84|2366.84|2375.97|2362.97|36
1623164050000|2021-06-08 14:54:10|2380.03|2367.03|2382.77|2369.77|2382.77|2369.77|2379.27|2366.27|38
1623164060000|2021-06-08 14:54:20|2382.6|2369.6|2383.05|2370.05|2383.05|2370.05|2381.09|2368.09|39
1623164070000|2021-06-08 14:54:30|2383.09|2370.09|2383.45|2370.45|2383.57|2370.57|2382.13|2369.13|34
1623164080000|2021-06-08 14:54:40|2383.46|2370.46|2379.54|2366.54|2383.46|2370.46|2379.54|2366.54|38
1623164090000|2021-06-08 14:54:50|2379.63|2366.63|2380.37|2367.37|2380.83|2367.83|2379.46|2366.46|38
1623164100000|2021-06-08 14:55:00|2379.86|2366.86|2375.85|2362.85|2379.86|2366.86|2375.05|2362.05|38
1623164110000|2021-06-08 14:55:10|2375.58|2362.58|2370.98|2357.98|2376.06|2363.06|2370.98|2357.98|40
1623164120000|2021-06-08 14:55:20|2370.76|2357.76|2368.44|2355.44|2370.76|2357.76|2367.29|2354.29|37
1623164130000|2021-06-08 14:55:30|2368.19|2355.19|2369.67|2356.67|2369.67|2356.67|2367.08|2354.08|38
1623164140000|2021-06-08 14:55:40|2369.72|2356.72|2370.12|2357.12|2370.23|2357.23|2368.41|2355.41|37
1623164150000|2021-06-08 14:55:50|2370.13|2357.13|2368.13|2355.13|2371.19|2358.19|2367.71|2354.71|40
1623164160000|2021-06-08 14:56:00|2368.26|2355.26|2364.79|2351.79|2368.31|2355.31|2364.79|2351.79|37
1623164170000|2021-06-08 14:56:10|2364.74|2351.74|2368.29|2355.29|2369|2356|2364.69|2351.69|36
1623164180000|2021-06-08 14:56:20|2368.16|2355.16|2363.85|2350.85|2368.16|2355.16|2363.85|2350.85|38
1623164190000|2021-06-08 14:56:30|2363.34|2350.34|2361.9|2348.9|2363.67|2350.67|2361.52|2348.52|39
1623164200000|2021-06-08 14:56:40|2361.82|2348.82|2361.96|2348.96|2362.56|2349.56|2360.59|2347.59|39
1623164210000|2021-06-08 14:56:50|2361.97|2348.97|2364.57|2351.57|2368.12|2355.12|2361.97|2348.97|39
1623164220000|2021-06-08 14:57:00|2364.37|2351.37|2368.85|2355.85|2368.85|2355.85|2362.97|2349.97|39
1623164230000|2021-06-08 14:57:10|2369.02|2356.02|2370.42|2357.42|2370.53|2357.53|2368.7|2355.7|38
1623164240000|2021-06-08 14:57:20|2370.65|2357.65|2372.22|2359.22|2374.02|2361.02|2370.43|2357.43|38
1623164250000|2021-06-08 14:57:30|2372.18|2359.18|2376.84|2363.84|2376.84|2363.84|2371.75|2358.75|37
1623164260000|2021-06-08 14:57:40|2377.13|2364.13|2379.78|2366.78|2379.78|2366.78|2375.47|2362.47|39
1623164270000|2021-06-08 14:57:50|2379.72|2366.72|2384.07|2371.07|2384.07|2371.07|2379.29|2366.29|38
1623164280000|2021-06-08 14:58:00|2383.62|2370.62|2389.42|2376.42|2389.52|2376.52|2383.59|2370.59|39
1623164290000|2021-06-08 14:58:10|2389.73|2376.73|2389.11|2376.11|2391.39|2378.39|2389.11|2376.11|40
1623164300000|2021-06-08 14:58:20|2389.34|2376.34|2389.53|2376.53|2392.87|2379.87|2388.19|2375.19|38
1623164310000|2021-06-08 14:58:30|2389.16|2376.16|2392.1|2379.1|2393.25|2380.25|2388.28|2375.28|37
1623164320000|2021-06-08 14:58:40|2392.3|2379.3|2392.42|2379.42|2393.91|2380.91|2390.44|2377.44|38
1623164330000|2021-06-08 14:58:50|2393.36|2380.36|2394.4|2381.4|2394.5|2381.5|2392.28|2379.28|39
1623164340000|2021-06-08 14:59:00|2394.32|2381.32|2391.71|2378.71|2394.32|2381.32|2391.6|2378.6|39
1623164350000|2021-06-08 14:59:10|2391.64|2378.64|2391.54|2378.54|2391.73|2378.73|2389.96|2376.96|39
1623164360000|2021-06-08 14:59:20|2391.95|2378.95|2395.38|2382.38|2395.38|2382.38|2391.88|2378.88|39
1623164370000|2021-06-08 14:59:30|2395.4|2382.4|2394.98|2381.98|2395.63|2382.63|2394.02|2381.02|38
1623164380000|2021-06-08 14:59:40|2395.22|2382.22|2393|2380|2396.16|2383.16|2393|2380|39
1623164390000|2021-06-08 14:59:50|2392.78|2379.78|2390.45|2377.45|2392.79|2379.79|2390.11|2377.11|40
1623164400000|2021-06-08 15:00:00|2390.63|2377.63|2392.26|2379.26|2395.23|2382.23|2390.54|2377.54|37
1623164410000|2021-06-08 15:00:10|2392.43|2379.43|2393.98|2380.98|2394.13|2381.13|2391.91|2378.91|38
1623164420000|2021-06-08 15:00:20|2393.97|2380.97|2390.91|2377.91|2394.02|2381.02|2390.52|2377.52|38
1623164430000|2021-06-08 15:00:30|2391.42|2378.42|2389.72|2376.72|2391.42|2378.42|2388.8|2375.8|38
1623164440000|2021-06-08 15:00:40|2389.56|2376.56|2387.55|2374.55|2389.72|2376.72|2387.55|2374.55|36
1623164450000|2021-06-08 15:00:50|2388.57|2375.57|2383.17|2370.17|2388.57|2375.57|2383.07|2370.07|33
1623164460000|2021-06-08 15:01:00|2383.48|2370.48|2385.85|2372.85|2387.61|2374.61|2382.95|2369.95|40
1623164470000|2021-06-08 15:01:10|2385.72|2372.72|2381.74|2368.74|2385.88|2372.88|2381.49|2368.49|37
1623164480000|2021-06-08 15:01:20|2382.26|2369.26|2381.69|2368.69|2384.12|2371.12|2381.46|2368.46|38
1623164490000|2021-06-08 15:01:30|2381.68|2368.68|2381.88|2368.88|2382.75|2369.75|2381.45|2368.45|36
1623164500000|2021-06-08 15:01:40|2382.03|2369.03|2384.04|2371.04|2384.04|2371.04|2381.38|2368.38|36
1623164510000|2021-06-08 15:01:50|2384.4|2371.4|2382.53|2369.53|2384.48|2371.48|2381.93|2368.93|40
1623164520000|2021-06-08 15:02:00|2382.63|2369.63|2386.75|2373.75|2387.66|2374.66|2382.63|2369.63|37
1623164530000|2021-06-08 15:02:10|2386.9|2373.9|2386.14|2373.14|2386.9|2373.9|2385.86|2372.86|36
1623164540000|2021-06-08 15:02:20|2386.43|2373.43|2388.7|2375.7|2389.21|2376.21|2386.43|2373.43|36
1623164550000|2021-06-08 15:02:30|2388.89|2375.89|2386.9|2373.9|2388.96|2375.96|2386.29|2373.29|35
1623164560000|2021-06-08 15:02:40|2387.38|2374.38|2387.56|2374.56|2387.85|2374.85|2385.53|2372.53|40
1623164570000|2021-06-08 15:02:50|2387.75|2374.75|2387.28|2374.28|2388.06|2375.06|2387.21|2374.21|39
1623164580000|2021-06-08 15:03:00|2387.16|2374.16|2385.29|2372.29|2387.16|2374.16|2384.23|2371.23|39
1623164590000|2021-06-08 15:03:10|2385.26|2372.26|2383.36|2370.36|2385.33|2372.33|2382.58|2369.58|38
1623164600000|2021-06-08 15:03:20|2383.13|2370.13|2385.82|2372.82|2385.82|2372.82|2382.88|2369.88|36
1623164610000|2021-06-08 15:03:30|2385.93|2372.93|2381.97|2368.97|2386.43|2373.43|2381.9|2368.9|38
1623164620000|2021-06-08 15:03:40|2381.39|2368.39|2383.54|2370.54|2384.68|2371.68|2380.84|2367.84|38
1623164630000|2021-06-08 15:03:50|2383.38|2370.38|2382.4|2369.4|2383.53|2370.53|2381.72|2368.72|34
1623164640000|2021-06-08 15:04:00|2382.71|2369.71|2384.54|2371.54|2384.54|2371.54|2381.4|2368.4|38
1623164650000|2021-06-08 15:04:10|2384.97|2371.97|2384.56|2371.56|2385.78|2372.78|2384|2371|38
1623164660000|2021-06-08 15:04:20|2384.89|2371.89|2382.32|2369.32|2384.89|2371.89|2382.28|2369.28|37
1623164670000|2021-06-08 15:04:30|2382.28|2369.28|2381.26|2368.26|2383.12|2370.12|2381.07|2368.07|38
1623164680000|2021-06-08 15:04:40|2381.22|2368.22|2377.81|2364.81|2381.36|2368.36|2377.77|2364.77|38
1623164690000|2021-06-08 15:04:50|2378.13|2365.13|2380.24|2367.24|2380.45|2367.45|2378.13|2365.13|40
1623164700000|2021-06-08 15:05:00|2380|2367|2377.44|2364.44|2380.16|2367.16|2377.09|2364.09|37
1623164710000|2021-06-08 15:05:10|2378.07|2365.07|2376.48|2363.48|2378.5|2365.5|2373.85|2360.85|37
1623164720000|2021-06-08 15:05:20|2375.85|2362.85|2375.02|2362.02|2375.91|2362.91|2372.22|2359.22|39
1623164730000|2021-06-08 15:05:30|2375.43|2362.43|2374.91|2361.91|2375.55|2362.55|2373.29|2360.29|38
1623164740000|2021-06-08 15:05:40|2374.98|2361.98|2372.49|2359.49|2375.07|2362.07|2371.88|2358.88|39
1623164750000|2021-06-08 15:05:50|2372.27|2359.27|2372.21|2359.21|2372.34|2359.34|2370.83|2357.83|37
1623164760000|2021-06-08 15:06:00|2371.87|2358.87|2374.29|2361.29|2375.02|2362.02|2371.72|2358.72|39
1623164770000|2021-06-08 15:06:10|2373.92|2360.92|2372.46|2359.46|2374.28|2361.28|2371.87|2358.87|38
1623164780000|2021-06-08 15:06:20|2372.57|2359.57|2372.39|2359.39|2373.49|2360.49|2371.17|2358.17|39
1623164790000|2021-06-08 15:06:30|2372.6|2359.6|2372.19|2359.19|2373.22|2360.22|2371.58|2358.58|36
1623164800000|2021-06-08 15:06:40|2372.11|2359.11|2371.15|2358.15|2372.42|2359.42|2370.75|2357.75|39
1623164810000|2021-06-08 15:06:50|2370.91|2357.91|2369.66|2356.66|2370.97|2357.97|2369.66|2356.66|37
1623164820000|2021-06-08 15:07:00|2369.25|2356.25|2368.2|2355.2|2369.3|2356.3|2366.85|2353.85|38
1623164830000|2021-06-08 15:07:10|2368.46|2355.46|2369.57|2356.57|2369.57|2356.57|2366.14|2353.14|40
1623164840000|2021-06-08 15:07:20|2369.72|2356.72|2372.47|2359.47|2372.47|2359.47|2369.26|2356.26|38
1623164850000|2021-06-08 15:07:30|2372.62|2359.62|2369.16|2356.16|2372.69|2359.69|2368.81|2355.81|37
1623164860000|2021-06-08 15:07:40|2369.76|2356.76|2368.31|2355.31|2370.32|2357.32|2368.02|2355.02|40
1623164870000|2021-06-08 15:07:50|2368.41|2355.41|2369.72|2356.72|2370.03|2357.03|2368.04|2355.04|35
1623164880000|2021-06-08 15:08:00|2369.32|2356.32|2371.56|2358.56|2371.75|2358.75|2368.52|2355.52|37
1623164890000|2021-06-08 15:08:10|2371.08|2358.08|2370.91|2357.91|2371.17|2358.17|2369.58|2356.58|40
1623164900000|2021-06-08 15:08:20|2370.92|2357.92|2372.51|2359.51|2372.51|2359.51|2369.89|2356.89|40
1623164910000|2021-06-08 15:08:30|2373.09|2360.09|2375.07|2362.07|2375.84|2362.84|2373.09|2360.09|39
1623164920000|2021-06-08 15:08:40|2375.05|2362.05|2377.62|2364.62|2377.62|2364.62|2375.05|2362.05|37
1623164930000|2021-06-08 15:08:50|2378.14|2365.14|2377.76|2364.76|2378.46|2365.46|2377.01|2364.01|39
1623164940000|2021-06-08 15:09:00|2378.53|2365.53|2374.91|2361.91|2378.87|2365.87|2374.85|2361.85|39
1623164950000|2021-06-08 15:09:10|2374.98|2361.98|2376.71|2363.71|2376.91|2363.91|2374.81|2361.81|35
1623164960000|2021-06-08 15:09:20|2376.74|2363.74|2377.99|2364.99|2379|2366|2376.62|2363.62|35
1623164970000|2021-06-08 15:09:30|2377.96|2364.96|2375.04|2362.04|2378.07|2365.07|2374.62|2361.62|38
1623164980000|2021-06-08 15:09:40|2374.64|2361.64|2372.44|2359.44|2374.64|2361.64|2372.34|2359.34|38
1623164990000|2021-06-08 15:09:50|2372.64|2359.64|2369.76|2356.76|2373.08|2360.08|2369.74|2356.74|34
1623165000000|2021-06-08 15:10:00|2369.78|2356.78|2372.79|2359.79|2372.88|2359.88|2369.52|2356.52|39
1623165010000|2021-06-08 15:10:10|2372.92|2359.92|2366.77|2353.77|2374.11|2361.11|2366.77|2353.77|40
1623165020000|2021-06-08 15:10:20|2366.5|2353.5|2368.29|2355.29|2369.29|2356.29|2366.26|2353.26|40
1623165030000|2021-06-08 15:10:30|2368|2355|2366.76|2353.76|2368.17|2355.17|2365.9|2352.9|40
1623165040000|2021-06-08 15:10:40|2366.5|2353.5|2363.3|2350.3|2366.8|2353.8|2363.3|2350.3|38
1623165050000|2021-06-08 15:10:50|2363.44|2350.44|2361.82|2348.82|2363.74|2350.74|2361.82|2348.82|37
1623165060000|2021-06-08 15:11:00|2362.72|2349.72|2365.74|2352.74|2365.74|2352.74|2361.96|2348.96|39
1623165070000|2021-06-08 15:11:10|2365.76|2352.76|2363.77|2350.77|2365.76|2352.76|2363.38|2350.38|39
1623165080000|2021-06-08 15:11:20|2363.89|2350.89|2366.88|2353.88|2366.88|2353.88|2363.77|2350.77|38
1623165090000|2021-06-08 15:11:30|2366.73|2353.73|2367.03|2354.03|2367.53|2354.53|2366.43|2353.43|40
1623165100000|2021-06-08 15:11:40|2368.88|2355.88|2368.86|2355.86|2370.12|2357.12|2367.55|2354.55|37
1623165110000|2021-06-08 15:11:50|2368.95|2355.95|2372.1|2359.1|2372.42|2359.42|2368.95|2355.95|32
1623165120000|2021-06-08 15:12:00|2371.82|2358.82|2374.31|2361.31|2374.31|2361.31|2371.53|2358.53|35
1623165130000|2021-06-08 15:12:10|2372.59|2359.59|2371.24|2358.24|2374.18|2361.18|2370.99|2357.99|31
1623165140000|2021-06-08 15:12:20|2371.8|2358.8|2370.63|2357.63|2374.37|2361.37|2370.63|2357.63|38
1623165150000|2021-06-08 15:12:30|2370.52|2357.52|2371.38|2358.38|2373.45|2360.45|2370.29|2357.29|40
1623165160000|2021-06-08 15:12:40|2371.35|2358.35|2368.58|2355.58|2371.36|2358.36|2368.58|2355.58|40
1623165170000|2021-06-08 15:12:50|2368.32|2355.32|2367.68|2354.68|2369.51|2356.51|2367.28|2354.28|39
1623165180000|2021-06-08 15:13:00|2367.64|2354.64|2364.9|2351.9|2368.7|2355.7|2364.9|2351.9|35
1623165190000|2021-06-08 15:13:10|2364.72|2351.72|2365.49|2352.49|2365.51|2352.51|2363.45|2350.45|38
1623165200000|2021-06-08 15:13:20|2365.86|2352.86|2364.35|2351.35|2367.8|2354.8|2364.35|2351.35|39
1623165210000|2021-06-08 15:13:30|2364.36|2351.36|2365.13|2352.13|2365.28|2352.28|2363.78|2350.78|39
1623165220000|2021-06-08 15:13:40|2365.09|2352.09|2366.63|2353.63|2366.69|2353.69|2363.64|2350.64|38
1623165230000|2021-06-08 15:13:50|2366.72|2353.72|2364.16|2351.16|2366.84|2353.84|2364.08|2351.08|36
1623165240000|2021-06-08 15:14:00|2364.08|2351.08|2369.47|2356.47|2369.47|2356.47|2364.08|2351.08|38
1623165250000|2021-06-08 15:14:10|2368.92|2355.92|2365.5|2352.5|2369.78|2356.78|2365.38|2352.38|39
1623165260000|2021-06-08 15:14:20|2365.43|2352.43|2365.98|2352.98|2366.88|2353.88|2365.38|2352.38|36
1623165270000|2021-06-08 15:14:30|2365.89|2352.89|2363.21|2350.21|2366.39|2353.39|2363.1|2350.1|35
1623165280000|2021-06-08 15:14:40|2363.1|2350.1|2363.12|2350.12|2363.78|2350.78|2361.43|2348.43|34
1623165290000|2021-06-08 15:14:50|2362.95|2349.95|2361.34|2348.34|2362.95|2349.95|2360.91|2347.91|40
1623165300000|2021-06-08 15:15:00|2360.4|2347.4|2365.16|2352.16|2366.19|2353.19|2360.02|2347.02|39
1623165310000|2021-06-08 15:15:10|2364.74|2351.74|2358.79|2345.79|2364.78|2351.78|2358.55|2345.55|38
1623165320000|2021-06-08 15:15:20|2358.86|2345.86|2355.73|2342.73|2359.06|2346.06|2355.73|2342.73|38
1623165330000|2021-06-08 15:15:30|2355.12|2342.12|2354.14|2341.14|2355.12|2342.12|2352.59|2339.59|37
1623165340000|2021-06-08 15:15:40|2354.15|2341.15|2351.89|2338.89|2354.17|2341.17|2351.89|2338.89|40
1623165350000|2021-06-08 15:15:50|2351.44|2338.44|2350.7|2337.7|2352|2339|2349.97|2336.97|37
1623165360000|2021-06-08 15:16:00|2350.53|2337.53|2348.93|2335.93|2351.01|2338.01|2347.47|2334.47|40
1623165370000|2021-06-08 15:16:10|2348.94|2335.94|2348.84|2335.84|2349.86|2336.86|2346.74|2333.74|38
1623165380000|2021-06-08 15:16:20|2349.02|2336.02|2350.86|2337.86|2352.13|2339.13|2348.58|2335.58|35
1623165390000|2021-06-08 15:16:30|2350.25|2337.25|2352.04|2339.04|2352.04|2339.04|2350.16|2337.16|39
1623165400000|2021-06-08 15:16:40|2352.08|2339.08|2354.38|2341.38|2354.74|2341.74|2352.08|2339.08|40
1623165410000|2021-06-08 15:16:50|2353.94|2340.94|2355.43|2342.43|2357.06|2344.06|2353.72|2340.72|39
1623165420000|2021-06-08 15:17:00|2354.73|2341.73|2351.22|2338.22|2354.73|2341.73|2351.13|2338.13|39
1623165430000|2021-06-08 15:17:10|2351.44|2338.44|2348.98|2335.98|2351.44|2338.44|2348.27|2335.27|39
1623165440000|2021-06-08 15:17:20|2349|2336|2345.73|2332.73|2349.55|2336.55|2344.6|2331.6|38
1623165450000|2021-06-08 15:17:30|2345.46|2332.46|2345.38|2332.38|2346.36|2333.36|2343.62|2330.62|40
1623165460000|2021-06-08 15:17:40|2345.34|2332.34|2347.8|2334.8|2348.01|2335.01|2343.69|2330.69|38
1623165470000|2021-06-08 15:17:50|2348.01|2335.01|2345.27|2332.27|2348.01|2335.01|2344.64|2331.64|36
1623165480000|2021-06-08 15:18:00|2344.35|2331.35|2342.48|2329.48|2344.85|2331.85|2342.48|2329.48|39
1623165490000|2021-06-08 15:18:10|2342.53|2329.53|2341.99|2328.99|2342.53|2329.53|2341.15|2328.15|39
1623165500000|2021-06-08 15:18:20|2341.93|2328.93|2344.7|2331.7|2344.84|2331.84|2341.81|2328.81|40
1623165510000|2021-06-08 15:18:30|2344.73|2331.73|2344.14|2331.14|2344.73|2331.73|2342.66|2329.66|36
1623165520000|2021-06-08 15:18:40|2344.2|2331.2|2343|2330|2345.45|2332.45|2343|2330|37
1623165530000|2021-06-08 15:18:50|2343.23|2330.23|2340.62|2327.62|2343.3|2330.3|2340.31|2327.31|39
1623165540000|2021-06-08 15:19:00|2340.47|2327.47|2338.66|2325.66|2343.07|2330.07|2338.66|2325.66|36
1623165550000|2021-06-08 15:19:10|2338.39|2325.39|2336.07|2323.07|2340.51|2327.51|2336.07|2323.07|38
1623165560000|2021-06-08 15:19:20|2336.05|2323.05|2334.63|2321.63|2336.05|2323.05|2334.34|2321.34|32
1623165570000|2021-06-08 15:19:30|2333.6|2320.6|2334.07|2321.07|2335.74|2322.74|2333.6|2320.6|38
1623165580000|2021-06-08 15:19:40|2334.15|2321.15|2334.52|2321.52|2334.52|2321.52|2332.64|2319.64|38
1623165590000|2021-06-08 15:19:50|2333.99|2320.99|2338.19|2325.19|2338.66|2325.66|2333.04|2320.04|34
1623165600000|2021-06-08 15:20:00|2338.43|2325.43|2335.34|2322.34|2343.43|2330.43|2335.13|2322.13|36
1623165610000|2021-06-08 15:20:10|2335.97|2322.97|2331.18|2318.18|2335.97|2322.97|2331.18|2318.18|36
1623165620000|2021-06-08 15:20:20|2331.48|2318.48|2333.08|2320.08|2333.08|2320.08|2330.56|2317.56|36
1623165630000|2021-06-08 15:20:30|2333|2320|2332.31|2319.31|2333|2320|2331.62|2318.62|38
1623165640000|2021-06-08 15:20:40|2332.33|2319.33|2332.55|2319.55|2332.83|2319.83|2330.4|2317.4|39
1623165650000|2021-06-08 15:20:50|2332.32|2319.32|2330.41|2317.41|2333.98|2320.98|2330.3|2317.3|39
1623165660000|2021-06-08 15:21:00|2330.35|2317.35|2337.15|2324.15|2337.15|2324.15|2330.35|2317.35|39
1623165670000|2021-06-08 15:21:10|2337.37|2324.37|2332.86|2319.86|2341.49|2328.49|2332.27|2319.27|40
1623165680000|2021-06-08 15:21:20|2334.19|2321.19|2331.78|2318.78|2334.48|2321.48|2331.68|2318.68|39
1623165690000|2021-06-08 15:21:30|2331.63|2318.63|2330.54|2317.54|2331.63|2318.63|2327.99|2314.99|38
1623165700000|2021-06-08 15:21:40|2330.37|2317.37|2328.19|2315.19|2330.74|2317.74|2328.16|2315.16|39
1623165710000|2021-06-08 15:21:50|2328.25|2315.25|2324.4|2311.4|2328.25|2315.25|2324.4|2311.4|39
1623165720000|2021-06-08 15:22:00|2324.49|2311.49|2328.39|2315.39|2328.58|2315.58|2324.42|2311.42|40
1623165730000|2021-06-08 15:22:10|2328.72|2315.72|2333.36|2320.36|2333.36|2320.36|2328.5|2315.5|36
1623165740000|2021-06-08 15:22:20|2332.15|2319.15|2328.86|2315.86|2332.15|2319.15|2328.56|2315.56|34
1623165750000|2021-06-08 15:22:30|2328.79|2315.79|2330.93|2317.93|2333.85|2320.85|2328.79|2315.79|39
1623165760000|2021-06-08 15:22:40|2330.9|2317.9|2332.32|2319.32|2332.33|2319.33|2330.24|2317.24|39
1623165770000|2021-06-08 15:22:50|2331.95|2318.95|2329.48|2316.48|2333.2|2320.2|2329.48|2316.48|38
1623165780000|2021-06-08 15:23:00|2329.46|2316.46|2334.22|2321.22|2334.5|2321.5|2329.1|2316.1|39
1623165790000|2021-06-08 15:23:10|2333.98|2320.98|2334.97|2321.97|2335.47|2322.47|2333.73|2320.73|34
1623165800000|2021-06-08 15:23:20|2335.21|2322.21|2339.77|2326.77|2339.77|2326.77|2334.43|2321.43|37
1623165810000|2021-06-08 15:23:30|2337.94|2324.94|2336.44|2323.44|2339.71|2326.71|2336.42|2323.42|36
1623165820000|2021-06-08 15:23:40|2336.33|2323.33|2336.45|2323.45|2336.54|2323.54|2333.98|2320.98|38
1623165830000|2021-06-08 15:23:50|2336.39|2323.39|2334.75|2321.75|2337.5|2324.5|2334.69|2321.69|39
1623165840000|2021-06-08 15:24:00|2334.78|2321.78|2336.44|2323.44|2337.7|2324.7|2334.78|2321.78|38
1623165850000|2021-06-08 15:24:10|2335.97|2322.97|2332.99|2319.99|2336.1|2323.1|2331.54|2318.54|39
1623165860000|2021-06-08 15:24:20|2333.04|2320.04|2325.53|2312.53|2333.04|2320.04|2325.38|2312.38|37
1623165870000|2021-06-08 15:24:30|2325.68|2312.68|2320.62|2307.62|2326.1|2313.1|2319.43|2306.43|37
1623165880000|2021-06-08 15:24:40|2320.67|2307.67|2321.92|2308.92|2325.16|2312.16|2320.67|2307.67|39
1623165890000|2021-06-08 15:24:50|2322.15|2309.15|2321.1|2308.1|2322.54|2309.54|2319.11|2306.11|40
1623165900000|2021-06-08 15:25:00|2320.64|2307.64|2328.54|2315.54|2328.91|2315.91|2320.47|2307.47|38
1623165910000|2021-06-08 15:25:10|2329.43|2316.43|2331.6|2318.6|2332.54|2319.54|2329.43|2316.43|37
1623165920000|2021-06-08 15:25:20|2331.79|2318.79|2330.35|2317.35|2333.09|2320.09|2330.35|2317.35|36
1623165930000|2021-06-08 15:25:30|2330.19|2317.19|2333.08|2320.08|2333.58|2320.58|2329.99|2316.99|39
1623165940000|2021-06-08 15:25:40|2332.9|2319.9|2330.79|2317.79|2332.9|2319.9|2329.89|2316.89|39
1623165950000|2021-06-08 15:25:50|2331.34|2318.34|2329.48|2316.48|2331.95|2318.95|2329.48|2316.48|38
1623165960000|2021-06-08 15:26:00|2329.05|2316.05|2330.07|2317.07|2330.79|2317.79|2327.7|2314.7|39
1623165970000|2021-06-08 15:26:10|2330.43|2317.43|2330.34|2317.34|2332.53|2319.53|2330.34|2317.34|39
1623165980000|2021-06-08 15:26:20|2330.31|2317.31|2330.71|2317.71|2332.14|2319.14|2329.6|2316.6|35
1623165990000|2021-06-08 15:26:30|2330.61|2317.61|2327.97|2314.97|2331.36|2318.36|2326.39|2313.39|37
1623166000000|2021-06-08 15:26:40|2328.52|2315.52|2329.14|2316.14|2330.98|2317.98|2327.77|2314.77|38
1623166010000|2021-06-08 15:26:50|2329.31|2316.31|2329.98|2316.98|2330.65|2317.65|2328.8|2315.8|38
1623166020000|2021-06-08 15:27:00|2330.18|2317.18|2330.53|2317.53|2332.21|2319.21|2330.14|2317.14|36
1623166030000|2021-06-08 15:27:10|2330.79|2317.79|2332.51|2319.51|2333.63|2320.63|2330.2|2317.2|35
1623166040000|2021-06-08 15:27:20|2333.37|2320.37|2330.77|2317.77|2333.8|2320.8|2329.58|2316.58|38
1623166050000|2021-06-08 15:27:30|2330.76|2317.76|2331.95|2318.95|2333.27|2320.27|2330.76|2317.76|37
1623166060000|2021-06-08 15:27:40|2332.14|2319.14|2332.43|2319.43|2332.96|2319.96|2331.32|2318.32|37
1623166070000|2021-06-08 15:27:50|2332.47|2319.47|2331.52|2318.52|2334.12|2321.12|2330.6|2317.6|37
1623166080000|2021-06-08 15:28:00|2332.28|2319.28|2330.65|2317.65|2332.37|2319.37|2328.27|2315.27|38
1623166090000|2021-06-08 15:28:10|2330.44|2317.44|2331.49|2318.49|2332.71|2319.71|2329.73|2316.73|39
1623166100000|2021-06-08 15:28:20|2331.52|2318.52|2332.64|2319.64|2333.29|2320.29|2330.71|2317.71|38
1623166110000|2021-06-08 15:28:30|2332.72|2319.72|2333.89|2320.89|2334.47|2321.47|2332.22|2319.22|39
1623166120000|2021-06-08 15:28:40|2333.67|2320.67|2335.22|2322.22|2335.83|2322.83|2333.35|2320.35|40
1623166130000|2021-06-08 15:28:50|2335.21|2322.21|2334.26|2321.26|2336.1|2323.1|2333.61|2320.61|38
1623166140000|2021-06-08 15:29:00|2334.45|2321.45|2334.06|2321.06|2335.65|2322.65|2333.08|2320.08|39
1623166150000|2021-06-08 15:29:10|2334.21|2321.21|2335.7|2322.7|2336.04|2323.04|2334.21|2321.21|37
1623166160000|2021-06-08 15:29:20|2335.71|2322.71|2337.87|2324.87|2340.26|2327.26|2335.71|2322.71|40
1623166170000|2021-06-08 15:29:30|2336.44|2323.44|2343.85|2330.85|2343.99|2330.99|2336.44|2323.44|39
1623166180000|2021-06-08 15:29:40|2344.15|2331.15|2343.76|2330.76|2344.15|2331.15|2342|2329|40
1623166190000|2021-06-08 15:29:50|2343.64|2330.64|2348.3|2335.3|2348.46|2335.46|2343.64|2330.64|39
1623166200000|2021-06-08 15:30:00|2348.22|2335.22|2346.98|2333.98|2349.18|2336.18|2345.64|2332.64|40
1623166210000|2021-06-08 15:30:10|2347.53|2334.53|2355.3|2342.3|2355.3|2342.3|2347.18|2334.18|33
1623166220000|2021-06-08 15:30:20|2354.78|2341.78|2356.03|2343.03|2356.45|2343.45|2352.78|2339.78|39
1623166230000|2021-06-08 15:30:30|2356.13|2343.13|2354.4|2341.4|2356.54|2343.54|2354.39|2341.39|40
1623166240000|2021-06-08 15:30:40|2354.76|2341.76|2353.12|2340.12|2355.45|2342.45|2352.12|2339.12|40
1623166250000|2021-06-08 15:30:50|2352.49|2339.49|2352.53|2339.53|2352.53|2339.53|2350.37|2337.37|39
1623166260000|2021-06-08 15:31:00|2352.57|2339.57|2354.78|2341.78|2355.25|2342.25|2352.27|2339.27|37
1623166270000|2021-06-08 15:31:10|2354.37|2341.37|2356.77|2343.77|2356.77|2343.77|2351.54|2338.54|40
1623166280000|2021-06-08 15:31:20|2356.2|2343.2|2356.73|2343.73|2356.86|2343.86|2355.51|2342.51|36
1623166290000|2021-06-08 15:31:30|2356.97|2343.97|2361.79|2348.79|2362|2349|2356.97|2343.97|38
1623166300000|2021-06-08 15:31:40|2361.77|2348.77|2360.27|2347.27|2362.28|2349.28|2359.54|2346.54|37
1623166310000|2021-06-08 15:31:50|2360.36|2347.36|2363.65|2350.65|2363.95|2350.95|2360.36|2347.36|38
1623166320000|2021-06-08 15:32:00|2363.42|2350.42|2364.16|2351.16|2364.31|2351.31|2362.82|2349.82|37
1623166330000|2021-06-08 15:32:10|2364.36|2351.36|2363.27|2350.27|2364.51|2351.51|2361.47|2348.47|38
1623166340000|2021-06-08 15:32:20|2363.32|2350.32|2363.81|2350.81|2364.25|2351.25|2362.69|2349.69|38
1623166350000|2021-06-08 15:32:30|2363.53|2350.53|2363.78|2350.78|2364.46|2351.46|2362.93|2349.93|40
1623166360000|2021-06-08 15:32:40|2364.02|2351.02|2363.38|2350.38|2364.36|2351.36|2362.61|2349.61|39
1623166370000|2021-06-08 15:32:50|2363.32|2350.32|2361.58|2348.58|2363.32|2350.32|2360.77|2347.77|39
1623166380000|2021-06-08 15:33:00|2361.47|2348.47|2360.94|2347.94|2362.56|2349.56|2360.94|2347.94|38
1623166390000|2021-06-08 15:33:10|2360.51|2347.51|2359.81|2346.81|2360.66|2347.66|2357.66|2344.66|38
1623166400000|2021-06-08 15:33:20|2359.54|2346.54|2360.46|2347.46|2361.82|2348.82|2359.54|2346.54|39
1623166410000|2021-06-08 15:33:30|2360.29|2347.29|2361.43|2348.43|2361.51|2348.51|2359.72|2346.72|37
1623166420000|2021-06-08 15:33:40|2361.48|2348.48|2364.33|2351.33|2364.33|2351.33|2361.48|2348.48|39
1623166430000|2021-06-08 15:33:50|2364.36|2351.36|2365.38|2352.38|2365.38|2352.38|2363.42|2350.42|38
1623166440000|2021-06-08 15:34:00|2365.37|2352.37|2363.93|2350.93|2365.47|2352.47|2363.58|2350.58|36
1623166450000|2021-06-08 15:34:10|2363.67|2350.67|2364.27|2351.27|2364.32|2351.32|2363.45|2350.45|37
1623166460000|2021-06-08 15:34:20|2364.33|2351.33|2361.96|2348.96|2364.33|2351.33|2361.96|2348.96|39
1623166470000|2021-06-08 15:34:30|2362.09|2349.09|2363.37|2350.37|2363.5|2350.5|2361.59|2348.59|37
1623166480000|2021-06-08 15:34:40|2363.25|2350.25|2362.11|2349.11|2363.25|2350.25|2361.01|2348.01|39
1623166490000|2021-06-08 15:34:50|2361.79|2348.79|2358.44|2345.44|2361.79|2348.79|2358.38|2345.38|38
1623166500000|2021-06-08 15:35:00|2358.79|2345.79|2360.15|2347.15|2361.22|2348.22|2357.59|2344.59|36
1623166510000|2021-06-08 15:35:10|2360.28|2347.28|2364.58|2351.58|2364.63|2351.63|2359.68|2346.68|36
1623166520000|2021-06-08 15:35:20|2364.67|2351.67|2364.71|2351.71|2365.19|2352.19|2363.56|2350.56|40
1623166530000|2021-06-08 15:35:30|2365.03|2352.03|2362.19|2349.19|2365.08|2352.08|2361.57|2348.57|39
1623166540000|2021-06-08 15:35:40|2362.84|2349.84|2362.46|2349.46|2363.39|2350.39|2361.84|2348.84|38
1623166550000|2021-06-08 15:35:50|2362.5|2349.5|2362.23|2349.23|2363.2|2350.2|2362.11|2349.11|37
1623166560000|2021-06-08 15:36:00|2362.21|2349.21|2364.48|2351.48|2364.82|2351.82|2362.21|2349.21|39
1623166570000|2021-06-08 15:36:10|2364.51|2351.51|2361.41|2348.41|2364.51|2351.51|2361.22|2348.22|36
1623166580000|2021-06-08 15:36:20|2360.51|2347.51|2359.23|2346.23|2362.15|2349.15|2359.16|2346.16|36
1623166590000|2021-06-08 15:36:30|2358.6|2345.6|2359.15|2346.15|2359.75|2346.75|2356.69|2343.69|39
1623166600000|2021-06-08 15:36:40|2359.83|2346.83|2356.91|2343.91|2359.86|2346.86|2356.89|2343.89|37
1623166610000|2021-06-08 15:36:50|2356.77|2343.77|2355.53|2342.53|2356.8|2343.8|2353.22|2340.22|39
1623166620000|2021-06-08 15:37:00|2355.38|2342.38|2351.01|2338.01|2355.38|2342.38|2350.79|2337.79|38
1623166630000|2021-06-08 15:37:10|2350.86|2337.86|2350.05|2337.05|2352.68|2339.68|2350.05|2337.05|40
1623166640000|2021-06-08 15:37:20|2349.83|2336.83|2347.85|2334.85|2350.73|2337.73|2347.85|2334.85|39
1623166650000|2021-06-08 15:37:30|2347.98|2334.98|2345.46|2332.46|2347.98|2334.98|2345.41|2332.41|38
1623166660000|2021-06-08 15:37:40|2345.61|2332.61|2343.5|2330.5|2345.76|2332.76|2343.5|2330.5|39
1623166670000|2021-06-08 15:37:50|2343.42|2330.42|2343.26|2330.26|2343.42|2330.42|2341.58|2328.58|39
1623166680000|2021-06-08 15:38:00|2343.03|2330.03|2344.68|2331.68|2344.85|2331.85|2343.03|2330.03|38
1623166690000|2021-06-08 15:38:10|2344.65|2331.65|2346.82|2333.82|2346.82|2333.82|2344.44|2331.44|36
1623166700000|2021-06-08 15:38:20|2347.01|2334.01|2342.11|2329.11|2347.06|2334.06|2341.58|2328.58|40
1623166710000|2021-06-08 15:38:30|2342.07|2329.07|2339.64|2326.64|2342.07|2329.07|2339.64|2326.64|38
1623166720000|2021-06-08 15:38:40|2339.46|2326.46|2337.1|2324.1|2339.46|2326.46|2336.79|2323.79|38
1623166730000|2021-06-08 15:38:50|2337.23|2324.23|2334.72|2321.72|2337.41|2324.41|2334.31|2321.31|39
1623166740000|2021-06-08 15:39:00|2334.84|2321.84|2337.93|2324.93|2338.78|2325.78|2334.76|2321.76|37
1623166750000|2021-06-08 15:39:10|2337.92|2324.92|2333.84|2320.84|2337.92|2324.92|2333.71|2320.71|38
1623166760000|2021-06-08 15:39:20|2333.72|2320.72|2332.66|2319.66|2335.27|2322.27|2332.66|2319.66|38
1623166770000|2021-06-08 15:39:30|2332.17|2319.17|2333.24|2320.24|2333.42|2320.42|2330.94|2317.94|39
1623166780000|2021-06-08 15:39:40|2333.4|2320.4|2332.32|2319.32|2333.95|2320.95|2331.56|2318.56|39
1623166790000|2021-06-08 15:39:50|2332.24|2319.24|2334.19|2321.19|2334.19|2321.19|2331.61|2318.61|40
1623166800000|2021-06-08 15:40:00|2334.36|2321.36|2339.52|2326.52|2340.43|2327.43|2334.36|2321.36|39
1623166810000|2021-06-08 15:40:10|2339.33|2326.33|2339.53|2326.53|2341.23|2328.23|2338.51|2325.51|36
1623166820000|2021-06-08 15:40:20|2339.49|2326.49|2339.57|2326.57|2340.17|2327.17|2339.05|2326.05|36
1623166830000|2021-06-08 15:40:30|2339.49|2326.49|2342.45|2329.45|2344.43|2331.43|2339.49|2326.49|39
1623166840000|2021-06-08 15:40:40|2342.53|2329.53|2346.83|2333.83|2346.83|2333.83|2340.23|2327.23|40
1623166850000|2021-06-08 15:40:50|2346.84|2333.84|2344.01|2331.01|2347.2|2334.2|2343.95|2330.95|39
1623166860000|2021-06-08 15:41:00|2344.22|2331.22|2345.05|2332.05|2345.55|2332.55|2343.47|2330.47|37
1623166870000|2021-06-08 15:41:10|2344.95|2331.95|2347.72|2334.72|2347.72|2334.72|2344.95|2331.95|36
1623166880000|2021-06-08 15:41:20|2347.71|2334.71|2349.16|2336.16|2349.16|2336.16|2347.49|2334.49|38
1623166890000|2021-06-08 15:41:30|2349.14|2336.14|2352.42|2339.42|2352.86|2339.86|2349.14|2336.14|37
1623166900000|2021-06-08 15:41:40|2352.4|2339.4|2353.93|2340.93|2354.05|2341.05|2351.26|2338.26|37
1623166910000|2021-06-08 15:41:50|2353.99|2340.99|2354.54|2341.54|2355.94|2342.94|2352.81|2339.81|40
1623166920000|2021-06-08 15:42:00|2354.91|2341.91|2351.89|2338.89|2355.75|2342.75|2351.84|2338.84|39
1623166930000|2021-06-08 15:42:10|2351.83|2338.83|2351.47|2338.47|2352.43|2339.43|2351.44|2338.44|39
1623166940000|2021-06-08 15:42:20|2351.29|2338.29|2350.91|2337.91|2351.49|2338.49|2349.41|2336.41|38
1623166950000|2021-06-08 15:42:30|2350.52|2337.52|2346.83|2333.83|2350.52|2337.52|2346.37|2333.37|35
1623166960000|2021-06-08 15:42:40|2347.41|2334.41|2349.2|2336.2|2350.54|2337.54|2347.41|2334.41|40
1623166970000|2021-06-08 15:42:50|2349.38|2336.38|2350.73|2337.73|2350.99|2337.99|2349.35|2336.35|40
1623166980000|2021-06-08 15:43:00|2350.89|2337.89|2347.34|2334.34|2351.21|2338.21|2347.34|2334.34|40
1623166990000|2021-06-08 15:43:10|2347.39|2334.39|2346.31|2333.31|2347.39|2334.39|2345.81|2332.81|39
1623167000000|2021-06-08 15:43:20|2346.55|2333.55|2346.48|2333.48|2347|2334|2345.18|2332.18|39
1623167010000|2021-06-08 15:43:30|2346.26|2333.26|2346.11|2333.11|2346.26|2333.26|2345.05|2332.05|38
1623167020000|2021-06-08 15:43:40|2346.03|2333.03|2348.63|2335.63|2348.76|2335.76|2345.59|2332.59|39
1623167030000|2021-06-08 15:43:50|2348.62|2335.62|2348.84|2335.84|2349.37|2336.37|2348.5|2335.5|38
1623167040000|2021-06-08 15:44:00|2348.87|2335.87|2352.1|2339.1|2353.5|2340.5|2348.86|2335.86|38
1623167050000|2021-06-08 15:44:10|2351.91|2338.91|2353.55|2340.55|2353.71|2340.71|2351.51|2338.51|35
1623167060000|2021-06-08 15:44:20|2353.42|2340.42|2355.15|2342.15|2357.29|2344.29|2352.57|2339.57|39
1623167070000|2021-06-08 15:44:30|2355.16|2342.16|2357.63|2344.63|2358.95|2345.95|2355.06|2342.06|39
1623167080000|2021-06-08 15:44:40|2357.57|2344.57|2356.93|2343.93|2357.91|2344.91|2356.36|2343.36|38
1623167090000|2021-06-08 15:44:50|2356.92|2343.92|2358.25|2345.25|2359.94|2346.94|2356.92|2343.92|38
1623167100000|2021-06-08 15:45:00|2358.23|2345.23|2361.61|2348.61|2361.63|2348.63|2358.03|2345.03|36
1623167110000|2021-06-08 15:45:10|2361.68|2348.68|2362.4|2349.4|2362.58|2349.58|2359.92|2346.92|36
1623167120000|2021-06-08 15:45:20|2362.45|2349.45|2364.53|2351.53|2364.53|2351.53|2362.4|2349.4|38
1623167130000|2021-06-08 15:45:30|2364.35|2351.35|2368.66|2355.66|2369.63|2356.63|2364.35|2351.35|38
1623167140000|2021-06-08 15:45:40|2368.68|2355.68|2366.96|2353.96|2368.93|2355.93|2366.67|2353.67|37
1623167150000|2021-06-08 15:45:50|2366.72|2353.72|2368.9|2355.9|2369.06|2356.06|2366.72|2353.72|40
1623167160000|2021-06-08 15:46:00|2369.09|2356.09|2370.13|2357.13|2371.32|2358.32|2369.09|2356.09|34
1623167170000|2021-06-08 15:46:10|2370.12|2357.12|2371.89|2358.89|2372.74|2359.74|2370.12|2357.12|39
1623167180000|2021-06-08 15:46:20|2371.85|2358.85|2371.43|2358.43|2372.25|2359.25|2370.64|2357.64|37
1623167190000|2021-06-08 15:46:30|2371.12|2358.12|2370.52|2357.52|2372.21|2359.21|2370.52|2357.52|38
1623167200000|2021-06-08 15:46:40|2370.45|2357.45|2368.89|2355.89|2370.46|2357.46|2368.02|2355.02|39
1623167210000|2021-06-08 15:46:50|2369|2356|2367.15|2354.15|2369.31|2356.31|2365.72|2352.72|40
1623167220000|2021-06-08 15:47:00|2367.24|2354.24|2367|2354|2367.45|2354.45|2365.85|2352.85|38
1623167230000|2021-06-08 15:47:10|2367.02|2354.02|2367.09|2354.09|2368.63|2355.63|2366.79|2353.79|39
1623167240000|2021-06-08 15:47:20|2367.27|2354.27|2369.54|2356.54|2369.54|2356.54|2367.18|2354.18|40
1623167250000|2021-06-08 15:47:30|2369.57|2356.57|2370.6|2357.6|2370.97|2357.97|2369.57|2356.57|34
1623167260000|2021-06-08 15:47:40|2370.57|2357.57|2372|2359|2372|2359|2369.9|2356.9|36
1623167270000|2021-06-08 15:47:50|2371.96|2358.96|2372.14|2359.14|2372.18|2359.18|2371.05|2358.05|37
1623167280000|2021-06-08 15:48:00|2372.17|2359.17|2373.66|2360.66|2374.59|2361.59|2372.17|2359.17|37
1623167290000|2021-06-08 15:48:10|2374.39|2361.39|2375.86|2362.86|2375.86|2362.86|2373.93|2360.93|39
1623167300000|2021-06-08 15:48:20|2375.75|2362.75|2379.96|2366.96|2379.98|2366.98|2375.65|2362.65|38
1623167310000|2021-06-08 15:48:30|2379.54|2366.54|2378.79|2365.79|2380.31|2367.31|2378.61|2365.61|38
1623167320000|2021-06-08 15:48:40|2378.96|2365.96|2381.83|2368.83|2383.17|2370.17|2378.81|2365.81|39
1623167330000|2021-06-08 15:48:50|2381.9|2368.9|2380.79|2367.79|2382.7|2369.7|2380.05|2367.05|39
1623167340000|2021-06-08 15:49:00|2380.46|2367.46|2380.32|2367.32|2386.66|2373.66|2379.83|2366.83|34
1623167350000|2021-06-08 15:49:10|2387.5|2374.5|2389.15|2376.15|2389.18|2376.18|2380.9|2367.9|38
1623167360000|2021-06-08 15:49:20|2389.47|2376.47|2391.21|2378.21|2391.57|2378.57|2389.47|2376.47|39
1623167370000|2021-06-08 15:49:30|2391.18|2378.18|2393.31|2380.31|2393.31|2380.31|2391.14|2378.14|40
1623167380000|2021-06-08 15:49:40|2394.69|2381.69|2398.7|2385.7|2401.12|2388.12|2394.69|2381.69|38
1623167390000|2021-06-08 15:49:50|2400.85|2387.85|2395.75|2382.75|2400.85|2387.85|2395.75|2382.75|40
1623167400000|2021-06-08 15:50:00|2395.69|2382.69|2392.33|2379.33|2395.8|2382.8|2391.5|2378.5|38
1623167410000|2021-06-08 15:50:10|2392.3|2379.3|2396.21|2383.21|2396.21|2383.21|2392.06|2379.06|38
1623167420000|2021-06-08 15:50:20|2396.01|2383.01|2396.77|2383.77|2397.17|2384.17|2394.45|2381.45|40
1623167430000|2021-06-08 15:50:30|2396.59|2383.59|2394.46|2381.46|2397.44|2384.44|2394.46|2381.46|37
1623167440000|2021-06-08 15:50:40|2394.27|2381.27|2392.9|2379.9|2394.85|2381.85|2391.97|2378.97|39
1623167450000|2021-06-08 15:50:50|2392.93|2379.93|2394.34|2381.34|2394.41|2381.41|2392.89|2379.89|38
1623167460000|2021-06-08 15:51:00|2394.32|2381.32|2390.83|2377.83|2394.37|2381.37|2390.38|2377.38|40
1623167470000|2021-06-08 15:51:10|2390.53|2377.53|2388.21|2375.21|2390.69|2377.69|2386.63|2373.63|38
1623167480000|2021-06-08 15:51:20|2388.2|2375.2|2390.25|2377.25|2390.25|2377.25|2386.24|2373.24|38
1623167490000|2021-06-08 15:51:30|2390.4|2377.4|2390.49|2377.49|2390.72|2377.72|2389.06|2376.06|39
1623167500000|2021-06-08 15:51:40|2390.55|2377.55|2391.44|2378.44|2391.79|2378.79|2390.27|2377.27|32
1623167510000|2021-06-08 15:51:50|2391.41|2378.41|2392.31|2379.31|2392.93|2379.93|2391.23|2378.23|35
1623167520000|2021-06-08 15:52:00|2392.3|2379.3|2387.87|2374.87|2392.57|2379.57|2387.85|2374.85|37
1623167530000|2021-06-08 15:52:10|2387.85|2374.85|2385.32|2372.32|2387.85|2374.85|2385.32|2372.32|40
1623167540000|2021-06-08 15:52:20|2385.27|2372.27|2384.36|2371.36|2385.28|2372.28|2383.06|2370.06|36
1623167550000|2021-06-08 15:52:30|2384.42|2371.42|2384.96|2371.96|2385.18|2372.18|2383.37|2370.37|38
1623167560000|2021-06-08 15:52:40|2385.53|2372.53|2385.38|2372.38|2386.68|2373.68|2384.44|2371.44|36
1623167570000|2021-06-08 15:52:50|2385.57|2372.57|2387.38|2374.38|2387.38|2374.38|2385.57|2372.57|36
1623167580000|2021-06-08 15:53:00|2387.52|2374.52|2386.65|2373.65|2387.56|2374.56|2385.98|2372.98|39
1623167590000|2021-06-08 15:53:10|2386.66|2373.66|2386.05|2373.05|2388.19|2375.19|2385.49|2372.49|36
1623167600000|2021-06-08 15:53:20|2386.01|2373.01|2386.43|2373.43|2386.56|2373.56|2384.85|2371.85|36
1623167610000|2021-06-08 15:53:30|2386.95|2373.95|2389.85|2376.85|2389.94|2376.94|2385.68|2372.68|40
1623167620000|2021-06-08 15:53:40|2389.93|2376.93|2389.77|2376.77|2391.81|2378.81|2389.77|2376.77|37
1623167630000|2021-06-08 15:53:50|2390.23|2377.23|2390.33|2377.33|2391.3|2378.3|2389.19|2376.19|33
1623167640000|2021-06-08 15:54:00|2390.34|2377.34|2390.58|2377.58|2392.33|2379.33|2390.24|2377.24|38
1623167650000|2021-06-08 15:54:10|2390.03|2377.03|2388.3|2375.3|2390.76|2377.76|2388.24|2375.24|38
1623167660000|2021-06-08 15:54:20|2388.37|2375.37|2387.51|2374.51|2388.37|2375.37|2386.39|2373.39|36
1623167670000|2021-06-08 15:54:30|2387.33|2374.33|2392.02|2379.02|2392.51|2379.51|2387.33|2374.33|39
1623167680000|2021-06-08 15:54:40|2391.44|2378.44|2390.85|2377.85|2392.82|2379.82|2390.02|2377.02|39
1623167690000|2021-06-08 15:54:50|2390.86|2377.86|2389.14|2376.14|2391.04|2378.04|2388.7|2375.7|36
1623167700000|2021-06-08 15:55:00|2388.94|2375.94|2388.98|2375.98|2390.18|2377.18|2388.72|2375.72|36
1623167710000|2021-06-08 15:55:10|2389.27|2376.27|2386.15|2373.15|2389.94|2376.94|2385.67|2372.67|37
1623167720000|2021-06-08 15:55:20|2386.26|2373.26|2386.06|2373.06|2386.95|2373.95|2385.16|2372.16|38
1623167730000|2021-06-08 15:55:30|2385.81|2372.81|2387.28|2374.28|2387.88|2374.88|2385.6|2372.6|37
1623167740000|2021-06-08 15:55:40|2387.32|2374.32|2385.8|2372.8|2387.32|2374.32|2385.75|2372.75|35
1623167750000|2021-06-08 15:55:50|2385.77|2372.77|2384.97|2371.97|2385.77|2372.77|2384.45|2371.45|37
1623167760000|2021-06-08 15:56:00|2384.81|2371.81|2383.75|2370.75|2384.81|2371.81|2383.75|2370.75|40
1623167770000|2021-06-08 15:56:10|2383.79|2370.79|2385.35|2372.35|2386.45|2373.45|2383.79|2370.79|37
1623167780000|2021-06-08 15:56:20|2385.56|2372.56|2382.98|2369.98|2385.56|2372.56|2382.98|2369.98|39
1623167790000|2021-06-08 15:56:30|2382.81|2369.81|2382.39|2369.39|2385.75|2372.75|2381.34|2368.34|38
1623167800000|2021-06-08 15:56:40|2382.41|2369.41|2379.52|2366.52|2383.83|2370.83|2379.52|2366.52|37
1623167810000|2021-06-08 15:56:50|2379.46|2366.46|2377.91|2364.91|2380.02|2367.02|2377.79|2364.79|37
1623167820000|2021-06-08 15:57:00|2377.86|2364.86|2377.22|2364.22|2378.09|2365.09|2377.18|2364.18|39
1623167830000|2021-06-08 15:57:10|2377.24|2364.24|2378.58|2365.58|2379.64|2366.64|2377.24|2364.24|37
1623167840000|2021-06-08 15:57:20|2378.15|2365.15|2378.13|2365.13|2379.34|2366.34|2377.28|2364.28|37
1623167850000|2021-06-08 15:57:30|2377.98|2364.98|2379.56|2366.56|2379.95|2366.95|2377.67|2364.67|36
1623167860000|2021-06-08 15:57:40|2379.55|2366.55|2380.46|2367.46|2382.85|2369.85|2379.55|2366.55|39
1623167870000|2021-06-08 15:57:50|2379.98|2366.98|2382.59|2369.59|2383.19|2370.19|2379.44|2366.44|38
1623167880000|2021-06-08 15:58:00|2382.57|2369.57|2380.15|2367.15|2382.57|2369.57|2379.3|2366.3|36
1623167890000|2021-06-08 15:58:10|2380.19|2367.19|2379.76|2366.76|2380.96|2367.96|2379.21|2366.21|38
1623167900000|2021-06-08 15:58:20|2379.72|2366.72|2382.19|2369.19|2382.72|2369.72|2379.68|2366.68|37
1623167910000|2021-06-08 15:58:30|2382.24|2369.24|2381.15|2368.15|2382.39|2369.39|2381.15|2368.15|36
1623167920000|2021-06-08 15:58:40|2381.25|2368.25|2384|2371|2384.07|2371.07|2381.05|2368.05|39
1623167930000|2021-06-08 15:58:50|2384.01|2371.01|2386.88|2373.88|2386.88|2373.88|2383.5|2370.5|40
1623167940000|2021-06-08 15:59:00|2386.83|2373.83|2383.21|2370.21|2386.93|2373.93|2383.21|2370.21|38
1623167950000|2021-06-08 15:59:10|2383.29|2370.29|2384.1|2371.1|2384.45|2371.45|2382.32|2369.32|37
1623167960000|2021-06-08 15:59:20|2384.16|2371.16|2383.42|2370.42|2384.16|2371.16|2382.23|2369.23|40
1623167970000|2021-06-08 15:59:30|2383.81|2370.81|2381.63|2368.63|2383.81|2370.81|2381.63|2368.63|35
1623167980000|2021-06-08 15:59:40|2381.39|2368.39|2383.27|2370.27|2384.09|2371.09|2380.78|2367.78|37
1623167990000|2021-06-08 15:59:50|2383.21|2370.21|2383.09|2370.09|2383.75|2370.75|2382.44|2369.44|37
1623168000000|2021-06-08 16:00:00|2383.15|2370.15|2380.72|2367.72|2383.24|2370.24|2380.3|2367.3|36
1623168010000|2021-06-08 16:00:10|2380.6|2367.6|2374.4|2361.4|2380.61|2367.61|2374.38|2361.38|40
1623168020000|2021-06-08 16:00:20|2374.39|2361.39|2373.04|2360.04|2374.39|2361.39|2372.74|2359.74|40
1623168030000|2021-06-08 16:00:30|2372.97|2359.97|2367.62|2354.62|2372.97|2359.97|2366.9|2353.9|39
1623168040000|2021-06-08 16:00:40|2367.85|2354.85|2372.67|2359.67|2372.69|2359.69|2367.85|2354.85|40
1623168050000|2021-06-08 16:00:50|2372.81|2359.81|2374.09|2361.09|2374.34|2361.34|2371.76|2358.76|40
1623168060000|2021-06-08 16:01:00|2374.2|2361.2|2380.01|2367.01|2383|2370|2374.2|2361.2|39
1623168070000|2021-06-08 16:01:10|2380.02|2367.02|2386.37|2373.37|2386.37|2373.37|2380.02|2367.02|36
1623168080000|2021-06-08 16:01:20|2386.9|2373.9|2389.74|2376.74|2390.67|2377.67|2386.83|2373.83|39
1623168090000|2021-06-08 16:01:30|2390.01|2377.01|2388.66|2375.66|2391.81|2378.81|2388.66|2375.66|37
1623168100000|2021-06-08 16:01:40|2388.57|2375.57|2389.63|2376.63|2389.8|2376.8|2387|2374|40
1623168110000|2021-06-08 16:01:50|2389.8|2376.8|2393.76|2380.76|2393.8|2380.8|2389.8|2376.8|36
1623168120000|2021-06-08 16:02:00|2394.76|2381.76|2397.25|2384.25|2398.3|2385.3|2393.38|2380.38|38
1623168130000|2021-06-08 16:02:10|2397.13|2384.13|2400.13|2387.13|2400.13|2387.13|2396.68|2383.68|38
1623168140000|2021-06-08 16:02:20|2400.32|2387.32|2407.97|2394.97|2408.07|2395.07|2399.83|2386.83|40
1623168150000|2021-06-08 16:02:30|2407.72|2394.72|2410.33|2397.33|2410.57|2397.57|2407.09|2394.09|39
1623168160000|2021-06-08 16:02:40|2409.86|2396.86|2406.63|2393.63|2411.06|2398.06|2405.85|2392.85|40
1623168170000|2021-06-08 16:02:50|2406.9|2393.9|2406.25|2393.25|2407.32|2394.32|2405.65|2392.65|36
1623168180000|2021-06-08 16:03:00|2406.48|2393.48|2404.8|2391.8|2406.82|2393.82|2403.19|2390.19|40
1623168190000|2021-06-08 16:03:10|2404.7|2391.7|2405.22|2392.22|2405.88|2392.88|2401.78|2388.78|38
1623168200000|2021-06-08 16:03:20|2402.65|2389.65|2403.24|2390.24|2405.43|2392.43|2402.23|2389.23|39
1623168210000|2021-06-08 16:03:30|2403.35|2390.35|2403.6|2390.6|2405.11|2392.11|2401.02|2388.02|39
1623168220000|2021-06-08 16:03:40|2403.65|2390.65|2405.8|2392.8|2405.88|2392.88|2403.61|2390.61|40
1623168230000|2021-06-08 16:03:50|2405.85|2392.85|2409.22|2396.22|2409.31|2396.31|2405.85|2392.85|39
1623168240000|2021-06-08 16:04:00|2409.18|2396.18|2409.72|2396.72|2409.72|2396.72|2406.15|2393.15|38
1623168250000|2021-06-08 16:04:10|2409.69|2396.69|2410.81|2397.81|2410.85|2397.85|2407.41|2394.41|40
1623168260000|2021-06-08 16:04:20|2410.76|2397.76|2413.41|2400.41|2414.2|2401.2|2410.13|2397.13|36
1623168270000|2021-06-08 16:04:30|2413.86|2400.86|2413.93|2400.93|2414.48|2401.48|2412.19|2399.19|38
1623168280000|2021-06-08 16:04:40|2413.74|2400.74|2415.17|2402.17|2415.41|2402.41|2413.05|2400.05|38
1623168290000|2021-06-08 16:04:50|2415.2|2402.2|2414.69|2401.69|2415.58|2402.58|2413.63|2400.63|39
1623168300000|2021-06-08 16:05:00|2414.65|2401.65|2415.92|2402.92|2417.18|2404.18|2414.65|2401.65|38
1623168310000|2021-06-08 16:05:10|2416.11|2403.11|2416.04|2403.04|2417.79|2404.79|2415.57|2402.57|40
1623168320000|2021-06-08 16:05:20|2416.09|2403.09|2418.67|2405.67|2418.91|2405.91|2415.12|2402.12|39
1623168330000|2021-06-08 16:05:30|2418.51|2405.51|2420.24|2407.24|2421.29|2408.29|2418.22|2405.22|38
1623168340000|2021-06-08 16:05:40|2420.5|2407.5|2421.6|2408.6|2422.04|2409.04|2420.25|2407.25|39
1623168350000|2021-06-08 16:05:50|2422.27|2409.27|2421.59|2408.59|2422.86|2409.86|2421.23|2408.23|38
1623168360000|2021-06-08 16:06:00|2422.13|2409.13|2424.73|2411.73|2425.74|2412.74|2421.69|2408.69|39
1623168370000|2021-06-08 16:06:10|2424.9|2411.9|2423.14|2410.14|2425.42|2412.42|2422.67|2409.67|39
1623168380000|2021-06-08 16:06:20|2423.56|2410.56|2422.26|2409.26|2424.07|2411.07|2422.22|2409.22|37
1623168390000|2021-06-08 16:06:30|2422.75|2409.75|2422.13|2409.13|2423.19|2410.19|2421.46|2408.46|37
1623168400000|2021-06-08 16:06:40|2422.14|2409.14|2421.73|2408.73|2423.19|2410.19|2421.27|2408.27|40
1623168410000|2021-06-08 16:06:50|2421.51|2408.51|2420.7|2407.7|2424.07|2411.07|2420.7|2407.7|40
1623168420000|2021-06-08 16:07:00|2420.3|2407.3|2422.31|2409.31|2422.51|2409.51|2419.69|2406.69|40
1623168430000|2021-06-08 16:07:10|2422.37|2409.37|2421.36|2408.36|2423.31|2410.31|2420.58|2407.58|38
1623168440000|2021-06-08 16:07:20|2421.48|2408.48|2419.24|2406.24|2421.88|2408.88|2417.62|2404.62|38
1623168450000|2021-06-08 16:07:30|2419.4|2406.4|2421.72|2408.72|2421.72|2408.72|2418.6|2405.6|36
1623168460000|2021-06-08 16:07:40|2421.22|2408.22|2420.76|2407.76|2424.01|2411.01|2420.51|2407.51|37
1623168470000|2021-06-08 16:07:50|2420.7|2407.7|2422.17|2409.17|2422.43|2409.43|2420.27|2407.27|38
1623168480000|2021-06-08 16:08:00|2422.19|2409.19|2423.78|2410.78|2423.78|2410.78|2422.15|2409.15|37
1623168490000|2021-06-08 16:08:10|2423.77|2410.77|2423.37|2410.37|2425.01|2412.01|2423.02|2410.02|40
1623168500000|2021-06-08 16:08:20|2423.14|2410.14|2424.07|2411.07|2424.07|2411.07|2422.5|2409.5|38
1623168510000|2021-06-08 16:08:30|2423.84|2410.84|2424.59|2411.59|2424.91|2411.91|2422.95|2409.95|38
1623168520000|2021-06-08 16:08:40|2424.47|2411.47|2423.13|2410.13|2424.81|2411.81|2422.99|2409.99|36
1623168530000|2021-06-08 16:08:50|2422.98|2409.98|2423|2410|2424.67|2411.67|2421.53|2408.53|40
1623168540000|2021-06-08 16:09:00|2423.18|2410.18|2425.53|2412.53|2425.98|2412.98|2423.18|2410.18|38
1623168550000|2021-06-08 16:09:10|2425.46|2412.46|2427.85|2414.85|2427.85|2414.85|2424.53|2411.53|39
1623168560000|2021-06-08 16:09:20|2428.43|2415.43|2429.28|2416.28|2431.79|2418.79|2428.06|2415.06|40
1623168570000|2021-06-08 16:09:30|2429.59|2416.59|2430.62|2417.62|2430.62|2417.62|2429.18|2416.18|40
1623168580000|2021-06-08 16:09:40|2430.95|2417.95|2429.28|2416.28|2431.46|2418.46|2429.02|2416.02|37
1623168590000|2021-06-08 16:09:50|2428.93|2415.93|2429.39|2416.39|2430.86|2417.86|2428.34|2415.34|39
1623168600000|2021-06-08 16:10:00|2429.44|2416.44|2426.27|2413.27|2429.5|2416.5|2423.78|2410.78|38
1623168610000|2021-06-08 16:10:10|2425.8|2412.8|2426|2413|2426|2413|2424.26|2411.26|37
1623168620000|2021-06-08 16:10:20|2426.22|2413.22|2425.73|2412.73|2426.22|2413.22|2423.92|2410.92|39
1623168630000|2021-06-08 16:10:30|2425.96|2412.96|2423.45|2410.45|2427|2414|2423.02|2410.02|40
1623168640000|2021-06-08 16:10:40|2423.04|2410.04|2422.95|2409.95|2423.96|2410.96|2422.34|2409.34|39
1623168650000|2021-06-08 16:10:50|2422.86|2409.86|2421.74|2408.74|2422.91|2409.91|2420.6|2407.6|39
1623168660000|2021-06-08 16:11:00|2421.71|2408.71|2424.13|2411.13|2424.13|2411.13|2421.15|2408.15|40
1623168670000|2021-06-08 16:11:10|2423.85|2410.85|2421.1|2408.1|2423.98|2410.98|2421.1|2408.1|36
1623168680000|2021-06-08 16:11:20|2421.26|2408.26|2420.63|2407.63|2422.25|2409.25|2419.6|2406.6|40
1623168690000|2021-06-08 16:11:30|2420.69|2407.69|2419.47|2406.47|2420.9|2407.9|2418.52|2405.52|39
1623168700000|2021-06-08 16:11:40|2419.1|2406.1|2418.25|2405.25|2419.42|2406.42|2417.84|2404.84|38
1623168710000|2021-06-08 16:11:50|2417.96|2404.96|2415.94|2402.94|2418.15|2405.15|2415.56|2402.56|37
1623168720000|2021-06-08 16:12:00|2416.34|2403.34|2418.21|2405.21|2419.57|2406.57|2416.34|2403.34|38
1623168730000|2021-06-08 16:12:10|2418.41|2405.41|2417.01|2404.01|2419.03|2406.03|2417.01|2404.01|39
1623168740000|2021-06-08 16:12:20|2417.1|2404.1|2417.66|2404.66|2417.83|2404.83|2416.64|2403.64|38
1623168750000|2021-06-08 16:12:30|2418.01|2405.01|2417.52|2404.52|2418.01|2405.01|2416.46|2403.46|37
1623168760000|2021-06-08 16:12:40|2417.45|2404.45|2415.95|2402.95|2417.45|2404.45|2415.45|2402.45|36
1623168770000|2021-06-08 16:12:50|2415.8|2402.8|2415.96|2402.96|2416.1|2403.1|2414.12|2401.12|37
1623168780000|2021-06-08 16:13:00|2415.92|2402.92|2417.93|2404.93|2417.93|2404.93|2415.4|2402.4|38
1623168790000|2021-06-08 16:13:10|2417.97|2404.97|2419.85|2406.85|2420.72|2407.72|2417.97|2404.97|40
1623168800000|2021-06-08 16:13:20|2419.79|2406.79|2420.68|2407.68|2421.84|2408.84|2418.93|2405.93|34
1623168810000|2021-06-08 16:13:30|2420.65|2407.65|2420.82|2407.82|2420.89|2407.89|2419.02|2406.02|37
1623168820000|2021-06-08 16:13:40|2420.83|2407.83|2419.65|2406.65|2421.1|2408.1|2419.64|2406.64|33
1623168830000|2021-06-08 16:13:50|2419.75|2406.75|2419.09|2406.09|2420.02|2407.02|2419.09|2406.09|37
1623168840000|2021-06-08 16:14:00|2419.13|2406.13|2421.54|2408.54|2422.44|2409.44|2419.03|2406.03|39
1623168850000|2021-06-08 16:14:10|2421.53|2408.53|2419.04|2406.04|2421.75|2408.75|2419.04|2406.04|37
1623168860000|2021-06-08 16:14:20|2419.08|2406.08|2418.33|2405.33|2419.52|2406.52|2417.56|2404.56|33
1623168870000|2021-06-08 16:14:30|2418.34|2405.34|2419.01|2406.01|2419.64|2406.64|2417.67|2404.67|39
1623168880000|2021-06-08 16:14:40|2419.06|2406.06|2420.22|2407.22|2421.42|2408.42|2419.05|2406.05|36
1623168890000|2021-06-08 16:14:50|2420.18|2407.18|2419.38|2406.38|2420.25|2407.25|2419.3|2406.3|32
1623168900000|2021-06-08 16:15:00|2419.37|2406.37|2418.81|2405.81|2419.74|2406.74|2418.72|2405.72|30
1623168910000|2021-06-08 16:15:10|2418.79|2405.79|2416.65|2403.65|2418.79|2405.79|2415.54|2402.54|39
1623168920000|2021-06-08 16:15:20|2416.73|2403.73|2415.43|2402.43|2416.95|2403.95|2415.36|2402.36|37
1623168930000|2021-06-08 16:15:30|2415.64|2402.64|2414.7|2401.7|2415.91|2402.91|2414.39|2401.39|36
1623168940000|2021-06-08 16:15:40|2414.37|2401.37|2413.82|2400.82|2414.66|2401.66|2412.96|2399.96|38
1623168950000|2021-06-08 16:15:50|2414.01|2401.01|2413.08|2400.08|2414.43|2401.43|2412.79|2399.79|40
1623168960000|2021-06-08 16:16:00|2413.24|2400.24|2414.27|2401.27|2415.72|2402.72|2413.07|2400.07|38
1623168970000|2021-06-08 16:16:10|2414.22|2401.22|2416.3|2403.3|2416.3|2403.3|2413.91|2400.91|37
1623168980000|2021-06-08 16:16:20|2416.33|2403.33|2416.91|2403.91|2417.87|2404.87|2416.11|2403.11|38
1623168990000|2021-06-08 16:16:30|2417.09|2404.09|2417.95|2404.95|2417.95|2404.95|2416.29|2403.29|37
1623169000000|2021-06-08 16:16:40|2417.83|2404.83|2420.45|2407.45|2421.22|2408.22|2417.66|2404.66|38
1623169010000|2021-06-08 16:16:50|2421.22|2408.22|2422.85|2409.85|2423.38|2410.38|2420.68|2407.68|36
1623169020000|2021-06-08 16:17:00|2423.19|2410.19|2423.96|2410.96|2425.99|2412.99|2423.06|2410.06|39
1623169030000|2021-06-08 16:17:10|2423.6|2410.6|2421.13|2408.13|2423.83|2410.83|2420.37|2407.37|39
1623169040000|2021-06-08 16:17:20|2421.53|2408.53|2423.23|2410.23|2423.23|2410.23|2420.15|2407.15|39
1623169050000|2021-06-08 16:17:30|2423.22|2410.22|2423.56|2410.56|2423.72|2410.72|2421.96|2408.96|39
1623169060000|2021-06-08 16:17:40|2423.63|2410.63|2423.78|2410.78|2425.47|2412.47|2423.25|2410.25|39
1623169070000|2021-06-08 16:17:50|2424.22|2411.22|2425.75|2412.75|2425.75|2412.75|2423.62|2410.62|40
1623169080000|2021-06-08 16:18:00|2425.82|2412.82|2426.61|2413.61|2426.99|2413.99|2425.15|2412.15|39
1623169090000|2021-06-08 16:18:10|2426.66|2413.66|2430.22|2417.22|2430.58|2417.58|2426.42|2413.42|37
1623169100000|2021-06-08 16:18:20|2430.31|2417.31|2429.63|2416.63|2430.56|2417.56|2428.24|2415.24|39
1623169110000|2021-06-08 16:18:30|2429.84|2416.84|2431.37|2418.37|2432.41|2419.41|2429.52|2416.52|38
1623169120000|2021-06-08 16:18:40|2431.3|2418.3|2435.05|2422.05|2435.05|2422.05|2431.3|2418.3|31
1623169130000|2021-06-08 16:18:50|2435.08|2422.08|2434.7|2421.7|2435.54|2422.54|2434.4|2421.4|37
1623169140000|2021-06-08 16:19:00|2434.83|2421.83|2432.47|2419.47|2435.15|2422.15|2432.47|2419.47|38
1623169150000|2021-06-08 16:19:10|2432.45|2419.45|2432.36|2419.36|2433.06|2420.06|2432.07|2419.07|39
1623169160000|2021-06-08 16:19:20|2432.41|2419.41|2431.05|2418.05|2432.41|2419.41|2430.52|2417.52|37
1623169170000|2021-06-08 16:19:30|2431.01|2418.01|2431.16|2418.16|2431.49|2418.49|2430.24|2417.24|40
1623169180000|2021-06-08 16:19:40|2431.11|2418.11|2433.5|2420.5|2433.5|2420.5|2430.74|2417.74|34
1623169190000|2021-06-08 16:19:50|2433.34|2420.34|2431.32|2418.32|2433.51|2420.51|2430.82|2417.82|36
1623169200000|2021-06-08 16:20:00|2431.29|2418.29|2430.46|2417.46|2432.05|2419.05|2430.28|2417.28|39
1623169210000|2021-06-08 16:20:10|2430.64|2417.64|2431.34|2418.34|2431.45|2418.45|2429.81|2416.81|37
1623169220000|2021-06-08 16:20:20|2431.32|2418.32|2434.04|2421.04|2434.78|2421.78|2431.09|2418.09|39
1623169230000|2021-06-08 16:20:30|2433.57|2420.57|2432.43|2419.43|2433.59|2420.59|2432|2419|35
1623169240000|2021-06-08 16:20:40|2432.44|2419.44|2437.87|2424.87|2438.08|2425.08|2432.44|2419.44|39
1623169250000|2021-06-08 16:20:50|2438.09|2425.09|2437.2|2424.2|2440.22|2427.22|2436.45|2423.45|39
1623169260000|2021-06-08 16:21:00|2437.37|2424.37|2434.19|2421.19|2437.68|2424.68|2434.19|2421.19|37
1623169270000|2021-06-08 16:21:10|2434.16|2421.16|2433.55|2420.55|2434.16|2421.16|2432.65|2419.65|38
1623169280000|2021-06-08 16:21:20|2433.82|2420.82|2433.09|2420.09|2433.82|2420.82|2431.94|2418.94|39
1623169290000|2021-06-08 16:21:30|2433.34|2420.34|2431.49|2418.49|2433.34|2420.34|2430.54|2417.54|39
1623169300000|2021-06-08 16:21:40|2431.21|2418.21|2432.11|2419.11|2432.11|2419.11|2430.38|2417.38|35
1623169310000|2021-06-08 16:21:50|2432.18|2419.18|2430.02|2417.02|2432.18|2419.18|2430.02|2417.02|37
1623169320000|2021-06-08 16:22:00|2430.07|2417.07|2429.23|2416.23|2430.07|2417.07|2428.37|2415.37|38
1623169330000|2021-06-08 16:22:10|2429.35|2416.35|2429.18|2416.18|2430.69|2417.69|2429.07|2416.07|40
1623169340000|2021-06-08 16:22:20|2428.94|2415.94|2428.52|2415.52|2429.51|2416.51|2427.66|2414.66|36
1623169350000|2021-06-08 16:22:30|2428.36|2415.36|2430.22|2417.22|2430.72|2417.72|2427.77|2414.77|37
1623169360000|2021-06-08 16:22:40|2430.36|2417.36|2429.61|2416.61|2430.49|2417.49|2429.56|2416.56|34
1623169370000|2021-06-08 16:22:50|2429.41|2416.41|2429.01|2416.01|2429.93|2416.93|2428.7|2415.7|37
1623169380000|2021-06-08 16:23:00|2428.64|2415.64|2427.76|2414.76|2428.96|2415.96|2427.25|2414.25|39
1623169390000|2021-06-08 16:23:10|2427.53|2414.53|2428.57|2415.57|2428.57|2415.57|2425.88|2412.88|39
1623169400000|2021-06-08 16:23:20|2428.55|2415.55|2425.69|2412.69|2428.55|2415.55|2425.44|2412.44|39
1623169410000|2021-06-08 16:23:30|2425.56|2412.56|2427.65|2414.65|2427.84|2414.84|2425.5|2412.5|33
1623169420000|2021-06-08 16:23:40|2427.29|2414.29|2426.17|2413.17|2427.29|2414.29|2425.11|2412.11|39
1623169430000|2021-06-08 16:23:50|2426|2413|2426.4|2413.4|2427.1|2414.1|2425.53|2412.53|37
1623169440000|2021-06-08 16:24:00|2426.29|2413.29|2422.28|2409.28|2426.29|2413.29|2421.87|2408.87|39
1623169450000|2021-06-08 16:24:10|2422.66|2409.66|2421.01|2408.01|2423.52|2410.52|2420.72|2407.72|38
1623169460000|2021-06-08 16:24:20|2421.19|2408.19|2425.48|2412.48|2425.48|2412.48|2421.14|2408.14|35
1623169470000|2021-06-08 16:24:30|2425.8|2412.8|2423.88|2410.88|2425.91|2412.91|2423.33|2410.33|36
1623169480000|2021-06-08 16:24:40|2423.95|2410.95|2426.38|2413.38|2426.7|2413.7|2423.95|2410.95|34
1623169490000|2021-06-08 16:24:50|2426.41|2413.41|2425.53|2412.53|2426.76|2413.76|2424.98|2411.98|38
1623169500000|2021-06-08 16:25:00|2425.49|2412.49|2423.39|2410.39|2426.2|2413.2|2423.2|2410.2|39
1623169510000|2021-06-08 16:25:10|2423.31|2410.31|2420.73|2407.73|2423.31|2410.31|2419.83|2406.83|39
1623169520000|2021-06-08 16:25:20|2420.72|2407.72|2416.96|2403.96|2420.93|2407.93|2416.73|2403.73|40
1623169530000|2021-06-08 16:25:30|2416.15|2403.15|2414.99|2401.99|2417.06|2404.06|2414.99|2401.99|40
1623169540000|2021-06-08 16:25:40|2414.89|2401.89|2414.19|2401.19|2415.53|2402.53|2413.86|2400.86|35
1623169550000|2021-06-08 16:25:50|2414.15|2401.15|2413.58|2400.58|2414.38|2401.38|2412.71|2399.71|38
1623169560000|2021-06-08 16:26:00|2413.36|2400.36|2412.61|2399.61|2414.64|2401.64|2410.85|2397.85|39
1623169570000|2021-06-08 16:26:10|2412.01|2399.01|2412.8|2399.8|2414.44|2401.44|2411.24|2398.24|36
1623169580000|2021-06-08 16:26:20|2414.01|2401.01|2411.32|2398.32|2416.51|2403.51|2409.15|2396.15|40
1623169590000|2021-06-08 16:26:30|2411.2|2398.2|2413.45|2400.45|2413.45|2400.45|2410.22|2397.22|36
1623169600000|2021-06-08 16:26:40|2413.63|2400.63|2413.23|2400.23|2415.87|2402.87|2412.74|2399.74|39
1623169610000|2021-06-08 16:26:50|2413.08|2400.08|2411.58|2398.58|2413.29|2400.29|2410.77|2397.77|36
1623169620000|2021-06-08 16:27:00|2410.95|2397.95|2410.78|2397.78|2411.22|2398.22|2410.54|2397.54|39
1623169630000|2021-06-08 16:27:10|2410.8|2397.8|2415.1|2402.1|2415.1|2402.1|2409.96|2396.96|37
1623169640000|2021-06-08 16:27:20|2415.53|2402.53|2412.87|2399.87|2416.15|2403.15|2412.73|2399.73|39
1623169650000|2021-06-08 16:27:30|2412.88|2399.88|2411.4|2398.4|2412.97|2399.97|2410.52|2397.52|40
1623169660000|2021-06-08 16:27:40|2411.42|2398.42|2411.88|2398.88|2412.65|2399.65|2411.42|2398.42|37
1623169670000|2021-06-08 16:27:50|2411.87|2398.87|2410.24|2397.24|2411.87|2398.87|2410.24|2397.24|37
1623169680000|2021-06-08 16:28:00|2410.31|2397.31|2412.42|2399.42|2412.6|2399.6|2410.24|2397.24|37
1623169690000|2021-06-08 16:28:10|2412.56|2399.56|2412.96|2399.96|2413.13|2400.13|2411.26|2398.26|38
1623169700000|2021-06-08 16:28:20|2413.18|2400.18|2417.24|2404.24|2417.24|2404.24|2413.18|2400.18|36
1623169710000|2021-06-08 16:28:30|2417.3|2404.3|2415.86|2402.86|2418.02|2405.02|2415.71|2402.71|38
1623169720000|2021-06-08 16:28:40|2416.32|2403.32|2414.67|2401.67|2416.32|2403.32|2413.86|2400.86|37
1623169730000|2021-06-08 16:28:50|2414.57|2401.57|2413.5|2400.5|2414.82|2401.82|2412.26|2399.26|39
1623169740000|2021-06-08 16:29:00|2413.59|2400.59|2414.28|2401.28|2414.74|2401.74|2413.09|2400.09|31
1623169750000|2021-06-08 16:29:10|2414.45|2401.45|2413.03|2400.03|2414.63|2401.63|2412.06|2399.06|36
1623169760000|2021-06-08 16:29:20|2413.05|2400.05|2414.92|2401.92|2415.29|2402.29|2413.05|2400.05|35
1623169770000|2021-06-08 16:29:30|2414.83|2401.83|2417.32|2404.32|2417.32|2404.32|2414.82|2401.82|35
1623169780000|2021-06-08 16:29:40|2417.31|2404.31|2416.52|2403.52|2417.32|2404.32|2414.62|2401.62|34
1623169790000|2021-06-08 16:29:50|2416.68|2403.68|2419.45|2406.45|2419.45|2406.45|2416.68|2403.68|39
1623169800000|2021-06-08 16:30:00|2419.63|2406.63|2419.68|2406.68|2421.57|2408.57|2419.35|2406.35|38
1623169810000|2021-06-08 16:30:10|2419.82|2406.82|2419.05|2406.05|2421.23|2408.23|2419.05|2406.05|40
1623169820000|2021-06-08 16:30:20|2419.07|2406.07|2414.66|2401.66|2419.13|2406.13|2414.66|2401.66|40
1623169830000|2021-06-08 16:30:30|2414.76|2401.76|2416.07|2403.07|2416.66|2403.66|2414.73|2401.73|38
1623169840000|2021-06-08 16:30:40|2415.99|2402.99|2416.73|2403.73|2417.28|2404.28|2415.46|2402.46|37
1623169850000|2021-06-08 16:30:50|2416.58|2403.58|2414.4|2401.4|2416.96|2403.96|2414.4|2401.4|38
1623169860000|2021-06-08 16:31:00|2414.38|2401.38|2413.29|2400.29|2414.6|2401.6|2412.73|2399.73|38
1623169870000|2021-06-08 16:31:10|2413.12|2400.12|2414.88|2401.88|2414.88|2401.88|2413.11|2400.11|37
1623169880000|2021-06-08 16:31:20|2414.93|2401.93|2415.47|2402.47|2415.47|2402.47|2413.85|2400.85|40
1623169890000|2021-06-08 16:31:30|2415.51|2402.51|2415.46|2402.46|2416.29|2403.29|2415.08|2402.08|38
1623169900000|2021-06-08 16:31:40|2415.35|2402.35|2414.35|2401.35|2415.39|2402.39|2414.12|2401.12|34
1623169910000|2021-06-08 16:31:50|2414.36|2401.36|2414|2401|2414.54|2401.54|2413.38|2400.38|33
1623169920000|2021-06-08 16:32:00|2414.08|2401.08|2413|2400|2415.56|2402.56|2413|2400|38
1623169930000|2021-06-08 16:32:10|2413.06|2400.06|2411.18|2398.18|2413.45|2400.45|2410.95|2397.95|36
1623169940000|2021-06-08 16:32:20|2411.02|2398.02|2410.37|2397.37|2411.31|2398.31|2409.59|2396.59|37
1623169950000|2021-06-08 16:32:30|2410.42|2397.42|2410.44|2397.44|2410.44|2397.44|2409.56|2396.56|30
1623169960000|2021-06-08 16:32:40|2410.32|2397.32|2410.68|2397.68|2411.21|2398.21|2409.68|2396.68|29
1623169970000|2021-06-08 16:32:50|2411.01|2398.01|2409.59|2396.59|2411.05|2398.05|2409.59|2396.59|32
1623169980000|2021-06-08 16:33:00|2409.58|2396.58|2410.9|2397.9|2411.33|2398.33|2409.22|2396.22|40
1623169990000|2021-06-08 16:33:10|2410.84|2397.84|2411.7|2398.7|2411.97|2398.97|2410.84|2397.84|32
1623170000000|2021-06-08 16:33:20|2411.91|2398.91|2411.19|2398.19|2412.04|2399.04|2410.91|2397.91|34
1623170010000|2021-06-08 16:33:30|2411.14|2398.14|2411.18|2398.18|2412.17|2399.17|2409.87|2396.87|35
1623170020000|2021-06-08 16:33:40|2411.2|2398.2|2411.32|2398.32|2411.66|2398.66|2410.26|2397.26|32
1623170030000|2021-06-08 16:33:50|2410.85|2397.85|2410.28|2397.28|2411.7|2398.7|2410.26|2397.26|31
1623170040000|2021-06-08 16:34:00|2411.16|2398.16|2412.48|2399.48|2413.31|2400.31|2410.24|2397.24|39
1623170050000|2021-06-08 16:34:10|2413.23|2400.23|2415.78|2402.78|2417.4|2404.4|2412.31|2399.31|36
1623170060000|2021-06-08 16:34:20|2415.87|2402.87|2415.87|2402.87|2416.92|2403.92|2415.09|2402.09|39
1623170070000|2021-06-08 16:34:30|2415.81|2402.81|2416.79|2403.79|2417.54|2404.54|2415.63|2402.63|37
1623170080000|2021-06-08 16:34:40|2416.8|2403.8|2416.74|2403.74|2417.49|2404.49|2416.59|2403.59|36
1623170090000|2021-06-08 16:34:50|2417.33|2404.33|2415.3|2402.3|2417.42|2404.42|2415.25|2402.25|30
1623170100000|2021-06-08 16:35:00|2415.24|2402.24|2416.6|2403.6|2416.6|2403.6|2415.23|2402.23|38
1623170110000|2021-06-08 16:35:10|2416.29|2403.29|2416.01|2403.01|2416.46|2403.46|2415.69|2402.69|36
1623170120000|2021-06-08 16:35:20|2416.17|2403.17|2417.43|2404.43|2417.43|2404.43|2415.73|2402.73|35
1623170130000|2021-06-08 16:35:30|2417.65|2404.65|2417.88|2404.88|2417.98|2404.98|2417.61|2404.61|37
1623170140000|2021-06-08 16:35:40|2417.82|2404.82|2418.52|2405.52|2418.71|2405.71|2417.6|2404.6|33
1623170150000|2021-06-08 16:35:50|2418.72|2405.72|2418.95|2405.95|2418.97|2405.97|2417.62|2404.62|35
1623170160000|2021-06-08 16:36:00|2417.58|2404.58|2418.72|2405.72|2420.03|2407.03|2417.48|2404.48|34
1623170170000|2021-06-08 16:36:10|2418.68|2405.68|2418.78|2405.78|2419.68|2406.68|2418.68|2405.68|39
1623170180000|2021-06-08 16:36:20|2418.86|2405.86|2421.2|2408.2|2421.2|2408.2|2418.86|2405.86|37
1623170190000|2021-06-08 16:36:30|2421.22|2408.22|2424.76|2411.76|2424.76|2411.76|2421.22|2408.22|39
1623170200000|2021-06-08 16:36:40|2424.71|2411.71|2424.17|2411.17|2425.71|2412.71|2422.34|2409.34|37
1623170210000|2021-06-08 16:36:50|2424.04|2411.04|2423.87|2410.87|2425.03|2412.03|2423.81|2410.81|33
1623170220000|2021-06-08 16:37:00|2423.86|2410.86|2421.8|2408.8|2423.96|2410.96|2421.58|2408.58|34
1623170230000|2021-06-08 16:37:10|2421.66|2408.66|2421.54|2408.54|2421.89|2408.89|2420.61|2407.61|34
1623170240000|2021-06-08 16:37:20|2421.53|2408.53|2420.03|2407.03|2422.49|2409.49|2419.71|2406.71|35
1623170250000|2021-06-08 16:37:30|2420.02|2407.02|2418.74|2405.74|2421.27|2408.27|2418.7|2405.7|35
1623170260000|2021-06-08 16:37:40|2418.82|2405.82|2420.14|2407.14|2420.85|2407.85|2418.82|2405.82|39
1623170270000|2021-06-08 16:37:50|2420.27|2407.27|2418.46|2405.46|2420.29|2407.29|2418.44|2405.44|36
1623170280000|2021-06-08 16:38:00|2418.22|2405.22|2418.78|2405.78|2420.24|2407.24|2418.22|2405.22|36
1623170290000|2021-06-08 16:38:10|2418.76|2405.76|2419.06|2406.06|2419.35|2406.35|2418.01|2405.01|35
1623170300000|2021-06-08 16:38:20|2419.07|2406.07|2419.15|2406.15|2419.37|2406.37|2418.47|2405.47|28
1623170310000|2021-06-08 16:38:30|2419.02|2406.02|2419.43|2406.43|2419.51|2406.51|2418.73|2405.73|31
1623170320000|2021-06-08 16:38:40|2419.2|2406.2|2420.48|2407.48|2420.64|2407.64|2419.02|2406.02|30
1623170330000|2021-06-08 16:38:50|2420.44|2407.44|2420.33|2407.33|2421.36|2408.36|2420.25|2407.25|35
1623170340000|2021-06-08 16:39:00|2420.24|2407.24|2419.53|2406.53|2420.37|2407.37|2418.78|2405.78|37
1623170350000|2021-06-08 16:39:10|2419.43|2406.43|2417.85|2404.85|2419.43|2406.43|2417.85|2404.85|34
1623170360000|2021-06-08 16:39:20|2417.83|2404.83|2417.38|2404.38|2418.5|2405.5|2417.07|2404.07|37
1623170370000|2021-06-08 16:39:30|2417.39|2404.39|2418.89|2405.89|2418.89|2405.89|2417.21|2404.21|33
1623170380000|2021-06-08 16:39:40|2418.93|2405.93|2418.72|2405.72|2419.1|2406.1|2418.22|2405.22|37
1623170390000|2021-06-08 16:39:50|2418.87|2405.87|2416.8|2403.8|2419.19|2406.19|2416.8|2403.8|35
1623170400000|2021-06-08 16:40:00|2416.68|2403.68|2416.74|2403.74|2417.44|2404.44|2416.61|2403.61|33
1623170410000|2021-06-08 16:40:10|2416.76|2403.76|2416.66|2403.66|2417.27|2404.27|2416.58|2403.58|30
1623170420000|2021-06-08 16:40:20|2416.64|2403.64|2416.84|2403.84|2417.04|2404.04|2416.41|2403.41|37
1623170430000|2021-06-08 16:40:30|2417.03|2404.03|2418.66|2405.66|2418.92|2405.92|2416.84|2403.84|33
1623170440000|2021-06-08 16:40:40|2418.63|2405.63|2419.74|2406.74|2420.31|2407.31|2418.63|2405.63|36
1623170450000|2021-06-08 16:40:50|2419.77|2406.77|2419.87|2406.87|2420|2407|2419.25|2406.25|31
1623170460000|2021-06-08 16:41:00|2419.83|2406.83|2421.83|2408.83|2424.39|2411.39|2419.69|2406.69|36
1623170470000|2021-06-08 16:41:10|2422.82|2409.82|2421.87|2408.87|2423.65|2410.65|2421.73|2408.73|39
1623170480000|2021-06-08 16:41:20|2421.78|2408.78|2421.87|2408.87|2422.97|2409.97|2421.64|2408.64|37
1623170490000|2021-06-08 16:41:30|2421.9|2408.9|2421.77|2408.77|2423.38|2410.38|2421.21|2408.21|36
1623170500000|2021-06-08 16:41:40|2421.57|2408.57|2420.24|2407.24|2423.14|2410.14|2420.24|2407.24|31
1623170510000|2021-06-08 16:41:50|2420.3|2407.3|2418.93|2405.93|2420.7|2407.7|2418.92|2405.92|38
1623170520000|2021-06-08 16:42:00|2418.77|2405.77|2419.12|2406.12|2419.78|2406.78|2418.26|2405.26|36
1623170530000|2021-06-08 16:42:10|2419.15|2406.15|2416.88|2403.88|2419.15|2406.15|2416.53|2403.53|36
1623170540000|2021-06-08 16:42:20|2416.7|2403.7|2415.6|2402.6|2416.98|2403.98|2414.59|2401.59|34
1623170550000|2021-06-08 16:42:30|2415.51|2402.51|2415.72|2402.72|2417.71|2404.71|2415.51|2402.51|36
1623170560000|2021-06-08 16:42:40|2415.66|2402.66|2414.4|2401.4|2415.66|2402.66|2413.91|2400.91|32
1623170570000|2021-06-08 16:42:50|2414.27|2401.27|2413.27|2400.27|2414.41|2401.41|2413.27|2400.27|30
1623170580000|2021-06-08 16:43:00|2412.66|2399.66|2412.16|2399.16|2413.78|2400.78|2411.21|2398.21|39
1623170590000|2021-06-08 16:43:10|2412.11|2399.11|2412.76|2399.76|2412.88|2399.88|2411.36|2398.36|40
1623170600000|2021-06-08 16:43:20|2412.57|2399.57|2411.62|2398.62|2412.57|2399.57|2411.62|2398.62|36
1623170610000|2021-06-08 16:43:30|2411.61|2398.61|2411.4|2398.4|2411.89|2398.89|2410.84|2397.84|38
1623170620000|2021-06-08 16:43:40|2411.2|2398.2|2410.2|2397.2|2411.24|2398.24|2410.08|2397.08|39
1623170630000|2021-06-08 16:43:50|2410.05|2397.05|2410.62|2397.62|2410.62|2397.62|2409.48|2396.48|37
1623170640000|2021-06-08 16:44:00|2410.92|2397.92|2410.08|2397.08|2410.92|2397.92|2409.95|2396.95|35
1623170650000|2021-06-08 16:44:10|2410.1|2397.1|2409.23|2396.23|2410.13|2397.13|2409.23|2396.23|33
1623170660000|2021-06-08 16:44:20|2409.22|2396.22|2409.2|2396.2|2409.72|2396.72|2408.63|2395.63|32
1623170670000|2021-06-08 16:44:30|2408.79|2395.79|2409.88|2396.88|2410.12|2397.12|2408.7|2395.7|37
1623170680000|2021-06-08 16:44:40|2409.89|2396.89|2408.95|2395.95|2410.13|2397.13|2408.84|2395.84|36
1623170690000|2021-06-08 16:44:50|2409.16|2396.16|2403.53|2390.53|2409.16|2396.16|2403.28|2390.28|36
1623170700000|2021-06-08 16:45:00|2403.41|2390.41|2404.33|2391.33|2404.88|2391.88|2403.1|2390.1|39
1623170710000|2021-06-08 16:45:10|2404.82|2391.82|2406.61|2393.61|2407.34|2394.34|2404.58|2391.58|35
1623170720000|2021-06-08 16:45:20|2406.54|2393.54|2405.85|2392.85|2406.68|2393.68|2405.64|2392.64|31
1623170730000|2021-06-08 16:45:30|2405.82|2392.82|2402.47|2389.47|2406.07|2393.07|2402.47|2389.47|39
1623170740000|2021-06-08 16:45:40|2402.44|2389.44|2401.97|2388.97|2406.07|2393.07|2401.27|2388.27|34
1623170750000|2021-06-08 16:45:50|2401.13|2388.13|2397.35|2384.35|2402.02|2389.02|2397.33|2384.33|36
1623170760000|2021-06-08 16:46:00|2397.32|2384.32|2397.03|2384.03|2397.65|2384.65|2397.02|2384.02|22
1623170770000|2021-06-08 16:46:10|2397.23|2384.23|2396.87|2383.87|2397.23|2384.23|2396.74|2383.74|29
1623170780000|2021-06-08 16:46:20|2396.89|2383.89|2397.14|2384.14|2398.08|2385.08|2396.77|2383.77|34
1623170790000|2021-06-08 16:46:30|2397.3|2384.3|2398.85|2385.85|2399.88|2386.88|2396.57|2383.57|32
1623170800000|2021-06-08 16:46:40|2398.83|2385.83|2400.9|2387.9|2402.22|2389.22|2398.11|2385.11|34
1623170810000|2021-06-08 16:46:50|2401.04|2388.04|2401|2388|2401.45|2388.45|2399.6|2386.6|31
1623170820000|2021-06-08 16:47:00|2401.07|2388.07|2400.67|2387.67|2402.02|2389.02|2400.5|2387.5|35
1623170830000|2021-06-08 16:47:10|2400.64|2387.64|2401.78|2388.78|2402.04|2389.04|2400.12|2387.12|35
1623170840000|2021-06-08 16:47:20|2400.73|2387.73|2401.66|2388.66|2402.03|2389.03|2400.36|2387.36|38
1623170850000|2021-06-08 16:47:30|2401.79|2388.79|2400.17|2387.17|2402.1|2389.1|2399.46|2386.46|39
1623170860000|2021-06-08 16:47:40|2399.67|2386.67|2398.31|2385.31|2399.83|2386.83|2397.87|2384.87|38
1623170870000|2021-06-08 16:47:50|2398.69|2385.69|2398.58|2385.58|2398.9|2385.9|2398.1|2385.1|36
1623170880000|2021-06-08 16:48:00|2398.4|2385.4|2396.29|2383.29|2398.4|2385.4|2396.04|2383.04|35
1623170890000|2021-06-08 16:48:10|2396.21|2383.21|2396.64|2383.64|2397.77|2384.77|2396.06|2383.06|36
1623170900000|2021-06-08 16:48:20|2396.66|2383.66|2398.85|2385.85|2398.85|2385.85|2395.87|2382.87|38
1623170910000|2021-06-08 16:48:30|2398.91|2385.91|2399.53|2386.53|2399.57|2386.57|2398.74|2385.74|34
1623170920000|2021-06-08 16:48:40|2399.49|2386.49|2399.26|2386.26|2400.1|2387.1|2399.26|2386.26|34
1623170930000|2021-06-08 16:48:50|2399.12|2386.12|2399.32|2386.32|2399.51|2386.51|2398.63|2385.63|35
1623170940000|2021-06-08 16:49:00|2399.35|2386.35|2400.99|2387.99|2401.58|2388.58|2399.07|2386.07|38
1623170950000|2021-06-08 16:49:10|2401.11|2388.11|2402|2389|2402|2389|2400.83|2387.83|36
1623170960000|2021-06-08 16:49:20|2402.03|2389.03|2401.6|2388.6|2402.29|2389.29|2401.24|2388.24|30
1623170970000|2021-06-08 16:49:30|2401.59|2388.59|2403.03|2390.03|2403.52|2390.52|2401.54|2388.54|34
1623170980000|2021-06-08 16:49:40|2402.62|2389.62|2402.69|2389.69|2403.25|2390.25|2402.38|2389.38|33
1623170990000|2021-06-08 16:49:50|2402.82|2389.82|2404.1|2391.1|2404.12|2391.12|2402.82|2389.82|35
1623171000000|2021-06-08 16:50:00|2404.11|2391.11|2403.6|2390.6|2405.32|2392.32|2403.1|2390.1|36
1623171010000|2021-06-08 16:50:10|2403.87|2390.87|2405.35|2392.35|2405.35|2392.35|2403.32|2390.32|37
1623171020000|2021-06-08 16:50:20|2405.37|2392.37|2408.34|2395.34|2408.34|2395.34|2405.37|2392.37|39
1623171030000|2021-06-08 16:50:30|2408.35|2395.35|2410.71|2397.71|2411.18|2398.18|2407.78|2394.78|35
1623171040000|2021-06-08 16:50:40|2410.73|2397.73|2410.89|2397.89|2411.12|2398.12|2409.68|2396.68|36
1623171050000|2021-06-08 16:50:50|2411|2398|2410.59|2397.59|2411.44|2398.44|2410.16|2397.16|33
1623171060000|2021-06-08 16:51:00|2410.8|2397.8|2409.31|2396.31|2410.8|2397.8|2409.3|2396.3|30
1623171070000|2021-06-08 16:51:10|2409.46|2396.46|2408.22|2395.22|2409.46|2396.46|2408.16|2395.16|32
1623171080000|2021-06-08 16:51:20|2407.88|2394.88|2408.67|2395.67|2409.23|2396.23|2407.36|2394.36|34
1623171090000|2021-06-08 16:51:30|2409.02|2396.02|2409.86|2396.86|2409.97|2396.97|2408.76|2395.76|32
1623171100000|2021-06-08 16:51:40|2409.68|2396.68|2408.77|2395.77|2409.68|2396.68|2408.49|2395.49|35
1623171110000|2021-06-08 16:51:50|2408.64|2395.64|2408.08|2395.08|2408.76|2395.76|2407.8|2394.8|25
1623171120000|2021-06-08 16:52:00|2408.09|2395.09|2409.02|2396.02|2409.21|2396.21|2407.94|2394.94|27
1623171130000|2021-06-08 16:52:10|2409|2396|2411.03|2398.03|2411.05|2398.05|2408.81|2395.81|37
1623171140000|2021-06-08 16:52:20|2411.15|2398.15|2412|2399|2412.23|2399.23|2410.96|2397.96|38
1623171150000|2021-06-08 16:52:30|2412.25|2399.25|2412.18|2399.18|2413.06|2400.06|2411.85|2398.85|36
1623171160000|2021-06-08 16:52:40|2412.16|2399.16|2411.98|2398.98|2412.55|2399.55|2410.79|2397.79|34
1623171170000|2021-06-08 16:52:50|2411.77|2398.77|2411.93|2398.93|2413.04|2400.04|2411.77|2398.77|39
1623171180000|2021-06-08 16:53:00|2411.95|2398.95|2411.85|2398.85|2413.8|2400.8|2411.85|2398.85|37
1623171190000|2021-06-08 16:53:10|2411.73|2398.73|2409.16|2396.16|2412.49|2399.49|2409.16|2396.16|33
1623171200000|2021-06-08 16:53:20|2409.15|2396.15|2409.34|2396.34|2410.17|2397.17|2409.04|2396.04|34
1623171210000|2021-06-08 16:53:30|2409.2|2396.2|2409.04|2396.04|2409.62|2396.62|2408.66|2395.66|31
1623171220000|2021-06-08 16:53:40|2408.75|2395.75|2408.61|2395.61|2409.13|2396.13|2408.53|2395.53|25
1623171230000|2021-06-08 16:53:50|2408.59|2395.59|2408.03|2395.03|2409.04|2396.04|2407.97|2394.97|31
1623171240000|2021-06-08 16:54:00|2407.75|2394.75|2406.5|2393.5|2408.01|2395.01|2406.48|2393.48|27
1623171250000|2021-06-08 16:54:10|2406.51|2393.51|2407.39|2394.39|2407.7|2394.7|2406.51|2393.51|32
1623171260000|2021-06-08 16:54:20|2407.38|2394.38|2406.9|2393.9|2407.85|2394.85|2406.77|2393.77|35
1623171270000|2021-06-08 16:54:30|2406.75|2393.75|2406.31|2393.31|2407.08|2394.08|2406.31|2393.31|31
1623171280000|2021-06-08 16:54:40|2406.48|2393.48|2405.42|2392.42|2406.48|2393.48|2405.37|2392.37|27
1623171290000|2021-06-08 16:54:50|2405.4|2392.4|2405.42|2392.42|2405.97|2392.97|2404.5|2391.5|29
1623171300000|2021-06-08 16:55:00|2405.52|2392.52|2406.83|2393.83|2406.83|2393.83|2404.58|2391.58|32
1623171310000|2021-06-08 16:55:10|2406.84|2393.84|2408.3|2395.3|2408.35|2395.35|2406.83|2393.83|35
1623171320000|2021-06-08 16:55:20|2408.52|2395.52|2409.1|2396.1|2409.31|2396.31|2407.64|2394.64|40
1623171330000|2021-06-08 16:55:30|2409.14|2396.14|2409.55|2396.55|2410.35|2397.35|2408.86|2395.86|34
1623171340000|2021-06-08 16:55:40|2409.63|2396.63|2411.43|2398.43|2411.57|2398.57|2409.19|2396.19|35
1623171350000|2021-06-08 16:55:50|2411.51|2398.51|2410.24|2397.24|2411.51|2398.51|2410.14|2397.14|40
1623171360000|2021-06-08 16:56:00|2410.19|2397.19|2409.08|2396.08|2410.52|2397.52|2409.08|2396.08|38
1623171370000|2021-06-08 16:56:10|2409.05|2396.05|2408.76|2395.76|2409.45|2396.45|2408.7|2395.7|32
1623171380000|2021-06-08 16:56:20|2408.7|2395.7|2410.78|2397.78|2410.78|2397.78|2408.38|2395.38|38
1623171390000|2021-06-08 16:56:30|2411.1|2398.1|2411.69|2398.69|2411.69|2398.69|2410.29|2397.29|34
1623171400000|2021-06-08 16:56:40|2412.05|2399.05|2413.27|2400.27|2413.56|2400.56|2412.01|2399.01|35
1623171410000|2021-06-08 16:56:50|2413.07|2400.07|2413.66|2400.66|2413.8|2400.8|2412.89|2399.89|35
1623171420000|2021-06-08 16:57:00|2413.67|2400.67|2414.73|2401.73|2415.11|2402.11|2413.66|2400.66|37
1623171430000|2021-06-08 16:57:10|2414.08|2401.08|2413.65|2400.65|2414.45|2401.45|2412.98|2399.98|37
1623171440000|2021-06-08 16:57:20|2413.35|2400.35|2413.58|2400.58|2413.93|2400.93|2412.87|2399.87|31
1623171450000|2021-06-08 16:57:30|2413.61|2400.61|2413.45|2400.45|2414.46|2401.46|2413.27|2400.27|34
1623171460000|2021-06-08 16:57:40|2413.4|2400.4|2414.63|2401.63|2414.83|2401.83|2413.4|2400.4|34
1623171470000|2021-06-08 16:57:50|2414.64|2401.64|2413.7|2400.7|2415.06|2402.06|2413.7|2400.7|30
1623171480000|2021-06-08 16:58:00|2413.61|2400.61|2410.38|2397.38|2413.65|2400.65|2410.25|2397.25|37
1623171490000|2021-06-08 16:58:10|2410.29|2397.29|2410.42|2397.42|2411.02|2398.02|2410.18|2397.18|34
1623171500000|2021-06-08 16:58:20|2410.43|2397.43|2409.26|2396.26|2410.45|2397.45|2409.06|2396.06|28
1623171510000|2021-06-08 16:58:30|2409.27|2396.27|2408.93|2395.93|2409.27|2396.27|2408.65|2395.65|37
1623171520000|2021-06-08 16:58:40|2408.94|2395.94|2411.41|2398.41|2411.41|2398.41|2408.94|2395.94|37
1623171530000|2021-06-08 16:58:50|2411.42|2398.42|2410.32|2397.32|2411.47|2398.47|2409.82|2396.82|34
1623171540000|2021-06-08 16:59:00|2410.27|2397.27|2411.21|2398.21|2411.34|2398.34|2410.15|2397.15|35
1623171550000|2021-06-08 16:59:10|2411.2|2398.2|2412.05|2399.05|2412.05|2399.05|2410.97|2397.97|32
1623171560000|2021-06-08 16:59:20|2412.07|2399.07|2412.83|2399.83|2413.1|2400.1|2412.07|2399.07|35
1623171570000|2021-06-08 16:59:30|2413.01|2400.01|2413.29|2400.29|2413.4|2400.4|2412.74|2399.74|33
1623171580000|2021-06-08 16:59:40|2414.74|2401.74|2414.39|2401.39|2415.6|2402.6|2414|2401|36
1623171590000|2021-06-08 16:59:50|2414.51|2401.51|2416.03|2403.03|2416.19|2403.19|2414.37|2401.37|34
1623171600000|2021-06-08 17:00:00|2416.1|2403.1|2417.85|2404.85|2418.45|2405.45|2416.06|2403.06|37
1623171610000|2021-06-08 17:00:10|2417.76|2404.76|2415.71|2402.71|2417.96|2404.96|2415.71|2402.71|39
1623171620000|2021-06-08 17:00:20|2415.69|2402.69|2413.55|2400.55|2415.69|2402.69|2413.53|2400.53|29
1623171630000|2021-06-08 17:00:30|2413.65|2400.65|2413.07|2400.07|2414.08|2401.08|2412.72|2399.72|29
1623171640000|2021-06-08 17:00:40|2413.09|2400.09|2411.29|2398.29|2413.09|2400.09|2411.23|2398.23|32
1623171650000|2021-06-08 17:00:50|2411.25|2398.25|2411.11|2398.11|2411.75|2398.75|2410.52|2397.52|34
1623171660000|2021-06-08 17:01:00|2411.07|2398.07|2411.76|2398.76|2411.76|2398.76|2410.92|2397.92|27
1623171670000|2021-06-08 17:01:10|2411.95|2398.95|2412.28|2399.28|2412.83|2399.83|2411.95|2398.95|30
1623171680000|2021-06-08 17:01:20|2412.31|2399.31|2413.01|2400.01|2413.14|2400.14|2412.31|2399.31|27
1623171690000|2021-06-08 17:01:30|2413|2400|2412.28|2399.28|2413|2400|2412.21|2399.21|34
1623171700000|2021-06-08 17:01:40|2412.27|2399.27|2411.84|2398.84|2412.78|2399.78|2411.84|2398.84|32
1623171710000|2021-06-08 17:01:50|2411.66|2398.66|2411.27|2398.27|2412.07|2399.07|2411.17|2398.17|36
1623171720000|2021-06-08 17:02:00|2411.28|2398.28|2409.72|2396.72|2411.31|2398.31|2409.52|2396.52|35
1623171730000|2021-06-08 17:02:10|2410.17|2397.17|2411.11|2398.11|2411.11|2398.11|2409.8|2396.8|36
1623171740000|2021-06-08 17:02:20|2411.21|2398.21|2409.54|2396.54|2411.21|2398.21|2409.52|2396.52|36
1623171750000|2021-06-08 17:02:30|2409.57|2396.57|2410.18|2397.18|2410.98|2397.98|2409.52|2396.52|36
1623171760000|2021-06-08 17:02:40|2409.99|2396.99|2409.68|2396.68|2410.08|2397.08|2409.63|2396.63|34
1623171770000|2021-06-08 17:02:50|2409.72|2396.72|2413.01|2400.01|2413.02|2400.02|2409.72|2396.72|39
1623171780000|2021-06-08 17:03:00|2412.76|2399.76|2416.12|2403.12|2416.12|2403.12|2412.68|2399.68|30
1623171790000|2021-06-08 17:03:10|2416.32|2403.32|2414.7|2401.7|2416.32|2403.32|2414.7|2401.7|37
1623171800000|2021-06-08 17:03:20|2414.63|2401.63|2415.33|2402.33|2415.74|2402.74|2414.46|2401.46|31
1623171810000|2021-06-08 17:03:30|2415.37|2402.37|2414.73|2401.73|2415.37|2402.37|2414.59|2401.59|12
1623171820000|2021-06-08 17:03:40|2414.3|2401.3|2414.42|2401.42|2414.83|2401.83|2413.89|2400.89|33
1623171830000|2021-06-08 17:03:50|2414.47|2401.47|2414.73|2401.73|2415.42|2402.42|2414.09|2401.09|29
1623171840000|2021-06-08 17:04:00|2414.49|2401.49|2413.77|2400.77|2414.49|2401.49|2413.33|2400.33|30
1623171850000|2021-06-08 17:04:10|2413.61|2400.61|2412.28|2399.28|2413.61|2400.61|2412.19|2399.19|32
1623171860000|2021-06-08 17:04:20|2413.08|2400.08|2413.47|2400.47|2413.47|2400.47|2412.64|2399.64|28
1623171870000|2021-06-08 17:04:30|2413.37|2400.37|2412.39|2399.39|2413.45|2400.45|2411.64|2398.64|31
1623171880000|2021-06-08 17:04:40|2412.05|2399.05|2411.62|2398.62|2412.22|2399.22|2411.57|2398.57|34
1623171890000|2021-06-08 17:04:50|2411.6|2398.6|2410.66|2397.66|2411.6|2398.6|2410.21|2397.21|31
1623171900000|2021-06-08 17:05:00|2410.48|2397.48|2412.33|2399.33|2412.59|2399.59|2410.47|2397.47|30
1623171910000|2021-06-08 17:05:10|2412.48|2399.48|2412.24|2399.24|2412.48|2399.48|2411.85|2398.85|30
1623171920000|2021-06-08 17:05:20|2412.11|2399.11|2412.67|2399.67|2412.74|2399.74|2411.92|2398.92|23
1623171930000|2021-06-08 17:05:30|2412.62|2399.62|2413.38|2400.38|2413.56|2400.56|2412.62|2399.62|28
1623171940000|2021-06-08 17:05:40|2413.29|2400.29|2414.95|2401.95|2415.03|2402.03|2412.99|2399.99|32
1623171950000|2021-06-08 17:05:50|2415.33|2402.33|2413.98|2400.98|2415.41|2402.41|2413.98|2400.98|35
1623171960000|2021-06-08 17:06:00|2414.18|2401.18|2414.65|2401.65|2414.76|2401.76|2413.58|2400.58|34
1623171970000|2021-06-08 17:06:10|2414.57|2401.57|2414.9|2401.9|2414.99|2401.99|2414.36|2401.36|32
1623171980000|2021-06-08 17:06:20|2414.89|2401.89|2414|2401|2415.36|2402.36|2413.87|2400.87|32
1623171990000|2021-06-08 17:06:30|2414.09|2401.09|2414.05|2401.05|2414.26|2401.26|2413.81|2400.81|23
1623172000000|2021-06-08 17:06:40|2413.97|2400.97|2412.85|2399.85|2415.1|2402.1|2412.5|2399.5|31
1623172010000|2021-06-08 17:06:50|2412.83|2399.83|2410.56|2397.56|2412.83|2399.83|2410.27|2397.27|32
1623172020000|2021-06-08 17:07:00|2410.53|2397.53|2409.11|2396.11|2410.53|2397.53|2408.86|2395.86|25
1623172030000|2021-06-08 17:07:10|2409.34|2396.34|2407.72|2394.72|2409.73|2396.73|2407.43|2394.43|34
1623172040000|2021-06-08 17:07:20|2407.75|2394.75|2408.22|2395.22|2409.14|2396.14|2407.73|2394.73|35
1623172050000|2021-06-08 17:07:30|2408.19|2395.19|2405.55|2392.55|2408.74|2395.74|2405.37|2392.37|35
1623172060000|2021-06-08 17:07:40|2405.7|2392.7|2405.44|2392.44|2406.69|2393.69|2404.8|2391.8|38
1623172070000|2021-06-08 17:07:50|2405.42|2392.42|2406.41|2393.41|2406.42|2393.42|2404.98|2391.98|37
1623172080000|2021-06-08 17:08:00|2406.27|2393.27|2407.16|2394.16|2407.38|2394.38|2406.27|2393.27|33
1623172090000|2021-06-08 17:08:10|2407.02|2394.02|2408.13|2395.13|2408.23|2395.23|2406.45|2393.45|32
1623172100000|2021-06-08 17:08:20|2408.1|2395.1|2408.71|2395.71|2409.43|2396.43|2407.67|2394.67|34
1623172110000|2021-06-08 17:08:30|2408.62|2395.62|2407.38|2394.38|2408.65|2395.65|2407.31|2394.31|32
1623172120000|2021-06-08 17:08:40|2407.41|2394.41|2407.6|2394.6|2407.92|2394.92|2407.14|2394.14|25
1623172130000|2021-06-08 17:08:50|2407.61|2394.61|2409.35|2396.35|2409.41|2396.41|2407.61|2394.61|31
1623172140000|2021-06-08 17:09:00|2408.94|2395.94|2410.57|2397.57|2410.67|2397.67|2408.94|2395.94|33
1623172150000|2021-06-08 17:09:10|2410.61|2397.61|2411.3|2398.3|2411.96|2398.96|2410.61|2397.61|31
1623172160000|2021-06-08 17:09:20|2411.05|2398.05|2410.01|2397.01|2411.05|2398.05|2409.91|2396.91|32
1623172170000|2021-06-08 17:09:30|2409.98|2396.98|2408.93|2395.93|2410.08|2397.08|2408.21|2395.21|34
1623172180000|2021-06-08 17:09:40|2408.94|2395.94|2408.13|2395.13|2408.95|2395.95|2408.13|2395.13|25
1623172190000|2021-06-08 17:09:50|2408.58|2395.58|2408.15|2395.15|2409.66|2396.66|2407.32|2394.32|38
1623172200000|2021-06-08 17:10:00|2408.11|2395.11|2407.86|2394.86|2409.07|2396.07|2407.23|2394.23|39
1623172210000|2021-06-08 17:10:10|2407.9|2394.9|2408.86|2395.86|2409.06|2396.06|2407.57|2394.57|33
1623172220000|2021-06-08 17:10:20|2408.89|2395.89|2410.53|2397.53|2410.97|2397.97|2408.89|2395.89|28
1623172230000|2021-06-08 17:10:30|2410.8|2397.8|2410.86|2397.86|2411.03|2398.03|2409.97|2396.97|35
1623172240000|2021-06-08 17:10:40|2410.91|2397.91|2413.41|2400.41|2414.06|2401.06|2410.91|2397.91|34
1623172250000|2021-06-08 17:10:50|2413.44|2400.44|2414.3|2401.3|2414.36|2401.36|2412.68|2399.68|35
1623172260000|2021-06-08 17:11:00|2414.7|2401.7|2417.56|2404.56|2417.65|2404.65|2414.7|2401.7|37
1623172270000|2021-06-08 17:11:10|2417.4|2404.4|2422.05|2409.05|2422.74|2409.74|2417.36|2404.36|39
1623172280000|2021-06-08 17:11:20|2422.09|2409.09|2421.69|2408.69|2422.17|2409.17|2420.88|2407.88|39
1623172290000|2021-06-08 17:11:30|2421.82|2408.82|2421.3|2408.3|2422.01|2409.01|2420.71|2407.71|33
1623172300000|2021-06-08 17:11:40|2421.36|2408.36|2422.84|2409.84|2422.91|2409.91|2421.04|2408.04|35
1623172310000|2021-06-08 17:11:50|2422.79|2409.79|2422.57|2409.57|2423.27|2410.27|2422.52|2409.52|24
1623172320000|2021-06-08 17:12:00|2422.8|2409.8|2421.69|2408.69|2423.29|2410.29|2421.33|2408.33|36
1623172330000|2021-06-08 17:12:10|2421.18|2408.18|2421.24|2408.24|2421.34|2408.34|2420.03|2407.03|35
1623172340000|2021-06-08 17:12:20|2421.2|2408.2|2421.64|2408.64|2422.23|2409.23|2420.71|2407.71|30
1623172350000|2021-06-08 17:12:30|2421.77|2408.77|2422.67|2409.67|2423.04|2410.04|2421.65|2408.65|35
1623172360000|2021-06-08 17:12:40|2422.68|2409.68|2421.9|2408.9|2423.19|2410.19|2421.75|2408.75|32
1623172370000|2021-06-08 17:12:50|2421.85|2408.85|2422.63|2409.63|2422.94|2409.94|2421.47|2408.47|34
1623172380000|2021-06-08 17:13:00|2422.7|2409.7|2424.5|2411.5|2424.5|2411.5|2422.6|2409.6|29
1623172390000|2021-06-08 17:13:10|2423.93|2410.93|2421.62|2408.62|2424.5|2411.5|2421.47|2408.47|35
1623172400000|2021-06-08 17:13:20|2421.39|2408.39|2421.41|2408.41|2422.47|2409.47|2420.88|2407.88|31
1623172410000|2021-06-08 17:13:30|2421.38|2408.38|2421.06|2408.06|2422.27|2409.27|2420.46|2407.46|34
1623172420000|2021-06-08 17:13:40|2421.04|2408.04|2419.88|2406.88|2421.13|2408.13|2419.83|2406.83|34
1623172430000|2021-06-08 17:13:50|2419.87|2406.87|2417.22|2404.22|2419.87|2406.87|2417|2404|37
1623172440000|2021-06-08 17:14:00|2417.01|2404.01|2421.02|2408.02|2421.02|2408.02|2416.48|2403.48|39
1623172450000|2021-06-08 17:14:10|2421.16|2408.16|2419.91|2406.91|2421.16|2408.16|2419.44|2406.44|34
1623172460000|2021-06-08 17:14:20|2419.55|2406.55|2419.35|2406.35|2419.55|2406.55|2418.7|2405.7|31
1623172470000|2021-06-08 17:14:30|2419.38|2406.38|2422.32|2409.32|2422.38|2409.38|2419.16|2406.16|35
1623172480000|2021-06-08 17:14:40|2422.24|2409.24|2421.81|2408.81|2422.24|2409.24|2421.39|2408.39|38
1623172490000|2021-06-08 17:14:50|2421.82|2408.82|2421.44|2408.44|2421.82|2408.82|2421.24|2408.24|28
1623172500000|2021-06-08 17:15:00|2421.43|2408.43|2422.83|2409.83|2422.95|2409.95|2421.43|2408.43|33
1623172510000|2021-06-08 17:15:10|2423.86|2410.86|2426.33|2413.33|2426.33|2413.33|2423.62|2410.62|24
1623172520000|2021-06-08 17:15:20|2426.36|2413.36|2425.71|2412.71|2427.91|2414.91|2425.37|2412.37|39
1623172530000|2021-06-08 17:15:30|2425.64|2412.64|2424.49|2411.49|2427.33|2414.33|2423.92|2410.92|38
1623172540000|2021-06-08 17:15:40|2424.47|2411.47|2421.81|2408.81|2424.56|2411.56|2421.81|2408.81|36
1623172550000|2021-06-08 17:15:50|2421.76|2408.76|2417.59|2404.59|2421.86|2408.86|2417.59|2404.59|38
1623172560000|2021-06-08 17:16:00|2417.13|2404.13|2414.67|2401.67|2417.48|2404.48|2414.67|2401.67|36
1623172570000|2021-06-08 17:16:10|2414.68|2401.68|2415.35|2402.35|2415.96|2402.96|2414.44|2401.44|34
1623172580000|2021-06-08 17:16:20|2415.01|2402.01|2409.96|2396.96|2415.01|2402.01|2409.91|2396.91|39
1623172590000|2021-06-08 17:16:30|2409.97|2396.97|2410.86|2397.86|2412.37|2399.37|2409.96|2396.96|39
1623172600000|2021-06-08 17:16:40|2410.87|2397.87|2410.43|2397.43|2412.19|2399.19|2410.43|2397.43|40
1623172610000|2021-06-08 17:16:50|2410.03|2397.03|2408.76|2395.76|2410.03|2397.03|2407.48|2394.48|39
1623172620000|2021-06-08 17:17:00|2408.98|2395.98|2408.16|2395.16|2408.98|2395.98|2406.53|2393.53|38
1623172630000|2021-06-08 17:17:10|2408.11|2395.11|2407.77|2394.77|2408.2|2395.2|2406.32|2393.32|35
1623172640000|2021-06-08 17:17:20|2407.59|2394.59|2409.69|2396.69|2409.69|2396.69|2407.59|2394.59|34
1623172650000|2021-06-08 17:17:30|2409.34|2396.34|2408|2395|2409.68|2396.68|2407.66|2394.66|38
1623172660000|2021-06-08 17:17:40|2407.98|2394.98|2406.3|2393.3|2408.22|2395.22|2406.07|2393.07|34
1623172670000|2021-06-08 17:17:50|2406.34|2393.34|2408.41|2395.41|2408.51|2395.51|2406.34|2393.34|37
1623172680000|2021-06-08 17:18:00|2408.72|2395.72|2410.08|2397.08|2410.63|2397.63|2408.09|2395.09|38
1623172690000|2021-06-08 17:18:10|2410.09|2397.09|2408.67|2395.67|2410.09|2397.09|2408.01|2395.01|36
1623172700000|2021-06-08 17:18:20|2408.71|2395.71|2407.74|2394.74|2409.03|2396.03|2407.72|2394.72|34
1623172710000|2021-06-08 17:18:30|2407.75|2394.75|2408.15|2395.15|2408.25|2395.25|2406.74|2393.74|33
1623172720000|2021-06-08 17:18:40|2407.95|2394.95|2407.94|2394.94|2408.83|2395.83|2407.18|2394.18|27
1623172730000|2021-06-08 17:18:50|2407.58|2394.58|2406.67|2393.67|2407.95|2394.95|2406.67|2393.67|35
1623172740000|2021-06-08 17:19:00|2406.64|2393.64|2404.66|2391.66|2406.64|2393.64|2404.26|2391.26|37
1623172750000|2021-06-08 17:19:10|2404.76|2391.76|2405.47|2392.47|2405.84|2392.84|2404.11|2391.11|32
1623172760000|2021-06-08 17:19:20|2405.86|2392.86|2406.84|2393.84|2407.77|2394.77|2405.86|2392.86|35
1623172770000|2021-06-08 17:19:30|2406.85|2393.85|2406.39|2393.39|2407.26|2394.26|2406.12|2393.12|35
1623172780000|2021-06-08 17:19:40|2406.37|2393.37|2406.94|2393.94|2409.11|2396.11|2406.37|2393.37|40
1623172790000|2021-06-08 17:19:50|2407.34|2394.34|2406.95|2393.95|2407.34|2394.34|2405.67|2392.67|29
1623172800000|2021-06-08 17:20:00|2406.98|2393.98|2407.78|2394.78|2408.04|2395.04|2405.55|2392.55|35
1623172810000|2021-06-08 17:20:10|2407.54|2394.54|2408.48|2395.48|2409.53|2396.53|2406.92|2393.92|35
1623172820000|2021-06-08 17:20:20|2408.18|2395.18|2407.96|2394.96|2408.37|2395.37|2407.36|2394.36|32
1623172830000|2021-06-08 17:20:30|2408.02|2395.02|2407.13|2394.13|2408.21|2395.21|2406.86|2393.86|33
1623172840000|2021-06-08 17:20:40|2406.82|2393.82|2406.72|2393.72|2407.8|2394.8|2406.17|2393.17|38
1623172850000|2021-06-08 17:20:50|2406.45|2393.45|2407.52|2394.52|2408.14|2395.14|2406.13|2393.13|35
1623172860000|2021-06-08 17:21:00|2407.54|2394.54|2407.23|2394.23|2407.8|2394.8|2406.81|2393.81|33
1623172870000|2021-06-08 17:21:10|2407.18|2394.18|2407.74|2394.74|2408.05|2395.05|2406.62|2393.62|37
1623172880000|2021-06-08 17:21:20|2407.77|2394.77|2407.68|2394.68|2408.67|2395.67|2407.59|2394.59|34
1623172890000|2021-06-08 17:21:30|2408.06|2395.06|2407.58|2394.58|2408.06|2395.06|2407.17|2394.17|31
1623172900000|2021-06-08 17:21:40|2407.59|2394.59|2405.9|2392.9|2407.94|2394.94|2405.89|2392.89|29
1623172910000|2021-06-08 17:21:50|2405.99|2392.99|2405.68|2392.68|2407.7|2394.7|2405.55|2392.55|33
1623172920000|2021-06-08 17:22:00|2405.73|2392.73|2406.77|2393.77|2408.24|2395.24|2405.73|2392.73|34
1623172930000|2021-06-08 17:22:10|2406.73|2393.73|2407.75|2394.75|2407.76|2394.76|2405.66|2392.66|33
1623172940000|2021-06-08 17:22:20|2407.83|2394.83|2406.81|2393.81|2408.71|2395.71|2406.66|2393.66|36
1623172950000|2021-06-08 17:22:30|2406.64|2393.64|2407.7|2394.7|2408.52|2395.52|2406.6|2393.6|32
1623172960000|2021-06-08 17:22:40|2407.69|2394.69|2406.24|2393.24|2408.06|2395.06|2406.24|2393.24|38
1623172970000|2021-06-08 17:22:50|2406.22|2393.22|2406.72|2393.72|2406.96|2393.96|2406.05|2393.05|30
1623172980000|2021-06-08 17:23:00|2406.73|2393.73|2406.72|2393.72|2408.02|2395.02|2406.7|2393.7|38
1623172990000|2021-06-08 17:23:10|2406.8|2393.8|2407.8|2394.8|2408|2395|2406.77|2393.77|32
1623173000000|2021-06-08 17:23:20|2407.33|2394.33|2407|2394|2407.56|2394.56|2406.76|2393.76|28
1623173010000|2021-06-08 17:23:30|2406.96|2393.96|2407.36|2394.36|2407.43|2394.43|2406.73|2393.73|22
1623173020000|2021-06-08 17:23:40|2407.34|2394.34|2407.28|2394.28|2407.74|2394.74|2407.28|2394.28|16
1623173030000|2021-06-08 17:23:50|2407.53|2394.53|2407.27|2394.27|2407.57|2394.57|2406.07|2393.07|34
1623173040000|2021-06-08 17:24:00|2406.63|2393.63|2407.21|2394.21|2407.54|2394.54|2406.63|2393.63|35
1623173050000|2021-06-08 17:24:10|2406.94|2393.94|2406.13|2393.13|2407.16|2394.16|2405.99|2392.99|33
1623173060000|2021-06-08 17:24:20|2405.78|2392.78|2403.58|2390.58|2405.78|2392.78|2403.58|2390.58|31
1623173070000|2021-06-08 17:24:30|2403.43|2390.43|2402|2389|2404.24|2391.24|2402|2389|34
1623173080000|2021-06-08 17:24:40|2401.86|2388.86|2400.55|2387.55|2401.86|2388.86|2399.79|2386.79|40
1623173090000|2021-06-08 17:24:50|2400.59|2387.59|2400.47|2387.47|2402.12|2389.12|2400.21|2387.21|35
1623173100000|2021-06-08 17:25:00|2400.54|2387.54|2402.13|2389.13|2402.55|2389.55|2400.54|2387.54|35
1623173110000|2021-06-08 17:25:10|2402.03|2389.03|2402.25|2389.25|2403.21|2390.21|2401.86|2388.86|32
1623173120000|2021-06-08 17:25:20|2402.77|2389.77|2405.4|2392.4|2405.4|2392.4|2402.77|2389.77|33
1623173130000|2021-06-08 17:25:30|2405.33|2392.33|2404.27|2391.27|2405.33|2392.33|2404.04|2391.04|33
1623173140000|2021-06-08 17:25:40|2404.33|2391.33|2404.47|2391.47|2404.81|2391.81|2403.78|2390.78|37
1623173150000|2021-06-08 17:25:50|2404.53|2391.53|2403.44|2390.44|2404.77|2391.77|2403.05|2390.05|35
1623173160000|2021-06-08 17:26:00|2403.43|2390.43|2404.62|2391.62|2404.8|2391.8|2403.4|2390.4|33
1623173170000|2021-06-08 17:26:10|2404.61|2391.61|2404.55|2391.55|2405.96|2392.96|2404.44|2391.44|35
1623173180000|2021-06-08 17:26:20|2404.74|2391.74|2404.92|2391.92|2405.6|2392.6|2404.68|2391.68|32
1623173190000|2021-06-08 17:26:30|2404.62|2391.62|2404.93|2391.93|2404.93|2391.93|2404.23|2391.23|34
1623173200000|2021-06-08 17:26:40|2405.25|2392.25|2405.21|2392.21|2406.01|2393.01|2404.98|2391.98|34
1623173210000|2021-06-08 17:26:50|2405.35|2392.35|2405.46|2392.46|2406.74|2393.74|2405.31|2392.31|31
1623173220000|2021-06-08 17:27:00|2405.31|2392.31|2405.96|2392.96|2406.28|2393.28|2405.15|2392.15|31
1623173230000|2021-06-08 17:27:10|2406.2|2393.2|2405.87|2392.87|2406.73|2393.73|2405.42|2392.42|30
1623173240000|2021-06-08 17:27:20|2405.85|2392.85|2406.75|2393.75|2407|2394|2405.81|2392.81|28
1623173250000|2021-06-08 17:27:30|2406.77|2393.77|2406.38|2393.38|2406.89|2393.89|2405.43|2392.43|36
1623173260000|2021-06-08 17:27:40|2406.29|2393.29|2405.9|2392.9|2407.1|2394.1|2405.37|2392.37|35
1623173270000|2021-06-08 17:27:50|2405.91|2392.91|2404.9|2391.9|2406.2|2393.2|2404.86|2391.86|30
1623173280000|2021-06-08 17:28:00|2404.85|2391.85|2406.5|2393.5|2406.92|2393.92|2404.85|2391.85|35
1623173290000|2021-06-08 17:28:10|2406.46|2393.46|2406.8|2393.8|2406.8|2393.8|2405.97|2392.97|34
1623173300000|2021-06-08 17:28:20|2406.82|2393.82|2405.99|2392.99|2407.33|2394.33|2405.99|2392.99|29
1623173310000|2021-06-08 17:28:30|2406.14|2393.14|2406.58|2393.58|2406.89|2393.89|2405.71|2392.71|32
1623173320000|2021-06-08 17:28:40|2406.82|2393.82|2406.69|2393.69|2407.35|2394.35|2406.46|2393.46|35
1623173330000|2021-06-08 17:28:50|2407.1|2394.1|2408.52|2395.52|2408.54|2395.54|2407.1|2394.1|27
1623173340000|2021-06-08 17:29:00|2408.56|2395.56|2408.43|2395.43|2409.73|2396.73|2408.43|2395.43|36
1623173350000|2021-06-08 17:29:10|2408.46|2395.46|2409.88|2396.88|2409.96|2396.96|2408.46|2395.46|32
1623173360000|2021-06-08 17:29:20|2409.87|2396.87|2409.94|2396.94|2410.63|2397.63|2409.69|2396.69|37
1623173370000|2021-06-08 17:29:30|2410.04|2397.04|2409.93|2396.93|2410.5|2397.5|2409.7|2396.7|32
1623173380000|2021-06-08 17:29:40|2409.92|2396.92|2409.06|2396.06|2410.05|2397.05|2408.85|2395.85|32
1623173390000|2021-06-08 17:29:50|2409.05|2396.05|2408.17|2395.17|2409.07|2396.07|2407.94|2394.94|35
1623173400000|2021-06-08 17:30:00|2408.13|2395.13|2409.25|2396.25|2409.75|2396.75|2408.03|2395.03|32
1623173410000|2021-06-08 17:30:10|2409.39|2396.39|2408.51|2395.51|2409.51|2396.51|2407.87|2394.87|35
1623173420000|2021-06-08 17:30:20|2409.08|2396.08|2405.56|2392.56|2409.13|2396.13|2405.54|2392.54|35
1623173430000|2021-06-08 17:30:30|2405.54|2392.54|2405.42|2392.42|2405.81|2392.81|2404.87|2391.87|26
1623173440000|2021-06-08 17:30:40|2405.36|2392.36|2404.37|2391.37|2405.36|2392.36|2404.02|2391.02|34
1623173450000|2021-06-08 17:30:50|2404.43|2391.43|2404.71|2391.71|2405.03|2392.03|2403.87|2390.87|34
1623173460000|2021-06-08 17:31:00|2404.99|2391.99|2404.34|2391.34|2405.31|2392.31|2404.34|2391.34|28
1623173470000|2021-06-08 17:31:10|2404.77|2391.77|2404.4|2391.4|2405.54|2392.54|2404.26|2391.26|38
1623173480000|2021-06-08 17:31:20|2403.68|2390.68|2404.1|2391.1|2404.2|2391.2|2403.01|2390.01|34
1623173490000|2021-06-08 17:31:30|2404.05|2391.05|2405.57|2392.57|2405.79|2392.79|2403.64|2390.64|37
1623173500000|2021-06-08 17:31:40|2405.51|2392.51|2407.36|2394.36|2407.8|2394.8|2405.48|2392.48|33
1623173510000|2021-06-08 17:31:50|2407.37|2394.37|2407.65|2394.65|2408|2395|2406.94|2393.94|35
1623173520000|2021-06-08 17:32:00|2407.63|2394.63|2410.2|2397.2|2410.21|2397.21|2407.38|2394.38|33
1623173530000|2021-06-08 17:32:10|2410.21|2397.21|2409.64|2396.64|2410.74|2397.74|2409.28|2396.28|35
1623173540000|2021-06-08 17:32:20|2409.71|2396.71|2410.85|2397.85|2411.59|2398.59|2409.71|2396.71|35
1623173550000|2021-06-08 17:32:30|2410.94|2397.94|2414.12|2401.12|2414.2|2401.2|2410.94|2397.94|30
1623173560000|2021-06-08 17:32:40|2414.14|2401.14|2412.86|2399.86|2414.39|2401.39|2412.86|2399.86|30
1623173570000|2021-06-08 17:32:50|2412.81|2399.81|2412.64|2399.64|2413.03|2400.03|2411.53|2398.53|31
1623173580000|2021-06-08 17:33:00|2412.51|2399.51|2412.79|2399.79|2413.1|2400.1|2412.32|2399.32|30
1623173590000|2021-06-08 17:33:10|2412.66|2399.66|2412.62|2399.62|2413.06|2400.06|2412.48|2399.48|34
1623173600000|2021-06-08 17:33:20|2412.55|2399.55|2413.02|2400.02|2413.29|2400.29|2412.48|2399.48|30
1623173610000|2021-06-08 17:33:30|2412.79|2399.79|2413.07|2400.07|2414.09|2401.09|2412.64|2399.64|34
1623173620000|2021-06-08 17:33:40|2412.51|2399.51|2413|2400|2413.23|2400.23|2411.5|2398.5|33
1623173630000|2021-06-08 17:33:50|2413.07|2400.07|2412.84|2399.84|2413.46|2400.46|2412.42|2399.42|29
1623173640000|2021-06-08 17:34:00|2412.78|2399.78|2410.71|2397.71|2412.91|2399.91|2410.71|2397.71|30
1623173650000|2021-06-08 17:34:10|2410.49|2397.49|2409.79|2396.79|2411.43|2398.43|2409.2|2396.2|36
1623173660000|2021-06-08 17:34:20|2409.74|2396.74|2408.85|2395.85|2410.43|2397.43|2408.48|2395.48|33
1623173670000|2021-06-08 17:34:30|2408.91|2395.91|2409.76|2396.76|2410.03|2397.03|2408.09|2395.09|36
1623173680000|2021-06-08 17:34:40|2409.72|2396.72|2409.11|2396.11|2409.8|2396.8|2409.11|2396.11|28
1623173690000|2021-06-08 17:34:50|2409.01|2396.01|2408.49|2395.49|2409.01|2396.01|2407.77|2394.77|33
1623173700000|2021-06-08 17:35:00|2408.44|2395.44|2407.57|2394.57|2409.83|2396.83|2407.51|2394.51|36
1623173710000|2021-06-08 17:35:10|2407.39|2394.39|2404.82|2391.82|2407.43|2394.43|2404.72|2391.72|35
1623173720000|2021-06-08 17:35:20|2405.12|2392.12|2404.76|2391.76|2405.93|2392.93|2404.43|2391.43|38
1623173730000|2021-06-08 17:35:30|2405|2392|2408.02|2395.02|2408.05|2395.05|2405|2392|30
1623173740000|2021-06-08 17:35:40|2408.1|2395.1|2408.67|2395.67|2408.67|2395.67|2407.43|2394.43|34
1623173750000|2021-06-08 17:35:50|2408.46|2395.46|2410.33|2397.33|2410.37|2397.37|2408.41|2395.41|26
1623173760000|2021-06-08 17:36:00|2410.18|2397.18|2410.79|2397.79|2411.55|2398.55|2409.82|2396.82|40
1623173770000|2021-06-08 17:36:10|2410.94|2397.94|2411.7|2398.7|2411.84|2398.84|2410.53|2397.53|28
1623173780000|2021-06-08 17:36:20|2411.52|2398.52|2411.43|2398.43|2411.76|2398.76|2411.25|2398.25|31
1623173790000|2021-06-08 17:36:30|2411.34|2398.34|2411.99|2398.99|2411.99|2398.99|2411.24|2398.24|29
1623173800000|2021-06-08 17:36:40|2412|2399|2411.46|2398.46|2412|2399|2411.23|2398.23|24
1623173810000|2021-06-08 17:36:50|2412.45|2399.45|2412.11|2399.11|2413.05|2400.05|2411.86|2398.86|29
1623173820000|2021-06-08 17:37:00|2412.13|2399.13|2412.04|2399.04|2412.51|2399.51|2412.02|2399.02|31
1623173830000|2021-06-08 17:37:10|2411.67|2398.67|2411.04|2398.04|2411.78|2398.78|2410.17|2397.17|30
1623173840000|2021-06-08 17:37:20|2410.93|2397.93|2410.56|2397.56|2411.59|2398.59|2410.54|2397.54|25
1623173850000|2021-06-08 17:37:30|2410.55|2397.55|2411.07|2398.07|2411.72|2398.72|2410.52|2397.52|32
1623173860000|2021-06-08 17:37:40|2411.1|2398.1|2410.22|2397.22|2411.22|2398.22|2410.12|2397.12|34
1623173870000|2021-06-08 17:37:50|2410.19|2397.19|2410.39|2397.39|2411.42|2398.42|2410.18|2397.18|30
1623173880000|2021-06-08 17:38:00|2411.01|2398.01|2410.54|2397.54|2411.01|2398.01|2410.25|2397.25|19
1623173890000|2021-06-08 17:38:10|2410.51|2397.51|2410.89|2397.89|2411.22|2398.22|2409.89|2396.89|21
1623173900000|2021-06-08 17:38:20|2411.03|2398.03|2409.39|2396.39|2411.38|2398.38|2409.39|2396.39|27
1623173910000|2021-06-08 17:38:30|2409.35|2396.35|2407.58|2394.58|2409.37|2396.37|2407.3|2394.3|25
1623173920000|2021-06-08 17:38:40|2407.59|2394.59|2407.98|2394.98|2408.46|2395.46|2407.33|2394.33|30
1623173930000|2021-06-08 17:38:50|2408.04|2395.04|2407.77|2394.77|2408.33|2395.33|2407.6|2394.6|33
1623173940000|2021-06-08 17:39:00|2407.78|2394.78|2408.77|2395.77|2408.93|2395.93|2407.37|2394.37|28
1623173950000|2021-06-08 17:39:10|2408.76|2395.76|2407|2394|2408.76|2395.76|2406.42|2393.42|36
1623173960000|2021-06-08 17:39:20|2406.97|2393.97|2405.9|2392.9|2406.97|2393.97|2405.9|2392.9|29
1623173970000|2021-06-08 17:39:30|2405.62|2392.62|2405.97|2392.97|2406.18|2393.18|2405.53|2392.53|26
1623173980000|2021-06-08 17:39:40|2405.91|2392.91|2405.74|2392.74|2406.22|2393.22|2405.74|2392.74|28
1623173990000|2021-06-08 17:39:50|2405.87|2392.87|2404.76|2391.76|2405.87|2392.87|2404.68|2391.68|23
1623174000000|2021-06-08 17:40:00|2404.71|2391.71|2407.89|2394.89|2407.89|2394.89|2404.68|2391.68|29
1623174010000|2021-06-08 17:40:10|2407.88|2394.88|2406.91|2393.91|2407.9|2394.9|2406.89|2393.89|24
1623174020000|2021-06-08 17:40:20|2406.84|2393.84|2406.58|2393.58|2406.84|2393.84|2406.5|2393.5|15
1623174030000|2021-06-08 17:40:30|2406.5|2393.5|2406.77|2393.77|2406.86|2393.86|2406.21|2393.21|24
1623174040000|2021-06-08 17:40:40|2406.8|2393.8|2407.88|2394.88|2410.94|2397.94|2406.8|2393.8|39
1623174050000|2021-06-08 17:40:50|2407.85|2394.85|2408.46|2395.46|2408.68|2395.68|2406.75|2393.75|38
1623174060000|2021-06-08 17:41:00|2407.88|2394.88|2409.95|2396.95|2410.3|2397.3|2407.88|2394.88|39
1623174070000|2021-06-08 17:41:10|2411|2398|2409.45|2396.45|2411.53|2398.53|2409.24|2396.24|34
1623174080000|2021-06-08 17:41:20|2409.44|2396.44|2409.25|2396.25|2410.05|2397.05|2409|2396|33
1623174090000|2021-06-08 17:41:30|2409.26|2396.26|2408.07|2395.07|2409.55|2396.55|2408.06|2395.06|35
1623174100000|2021-06-08 17:41:40|2408.1|2395.1|2408|2395|2408.98|2395.98|2407.47|2394.47|30
1623174110000|2021-06-08 17:41:50|2408.05|2395.05|2408.71|2395.71|2408.73|2395.73|2407.97|2394.97|28
1623174120000|2021-06-08 17:42:00|2408.57|2395.57|2409.85|2396.85|2410.25|2397.25|2408.46|2395.46|34
1623174130000|2021-06-08 17:42:10|2410.2|2397.2|2411.14|2398.14|2411.61|2398.61|2409.85|2396.85|35
1623174140000|2021-06-08 17:42:20|2411.15|2398.15|2409.02|2396.02|2411.41|2398.41|2409.02|2396.02|34
1623174150000|2021-06-08 17:42:30|2409.11|2396.11|2409.87|2396.87|2410.5|2397.5|2408.8|2395.8|38
1623174160000|2021-06-08 17:42:40|2409.86|2396.86|2410.59|2397.59|2411.5|2398.5|2409.85|2396.85|27
1623174170000|2021-06-08 17:42:50|2411.07|2398.07|2411.34|2398.34|2411.34|2398.34|2410.58|2397.58|25
1623174180000|2021-06-08 17:43:00|2411.33|2398.33|2411.64|2398.64|2411.64|2398.64|2411.32|2398.32|17
1623174190000|2021-06-08 17:43:10|2411.71|2398.71|2411.79|2398.79|2411.84|2398.84|2411.59|2398.59|21
1623174200000|2021-06-08 17:43:20|2411.8|2398.8|2412.13|2399.13|2412.13|2399.13|2411.79|2398.79|22
1623174210000|2021-06-08 17:43:30|2412.15|2399.15|2411.14|2398.14|2412.16|2399.16|2411.14|2398.14|13
1623174220000|2021-06-08 17:43:40|2410.6|2397.6|2409.64|2396.64|2411.06|2398.06|2409.63|2396.63|27
1623174230000|2021-06-08 17:43:50|2409.59|2396.59|2408.23|2395.23|2410.52|2397.52|2408.23|2395.23|33
1623174240000|2021-06-08 17:44:00|2408.54|2395.54|2409.74|2396.74|2410.02|2397.02|2408.54|2395.54|32
1623174250000|2021-06-08 17:44:10|2409.73|2396.73|2407.75|2394.75|2409.77|2396.77|2407.25|2394.25|33
1623174260000|2021-06-08 17:44:20|2407.53|2394.53|2407.39|2394.39|2407.55|2394.55|2407.25|2394.25|17
1623174270000|2021-06-08 17:44:30|2407.4|2394.4|2407.18|2394.18|2407.85|2394.85|2407.18|2394.18|15
1623174280000|2021-06-08 17:44:40|2406.48|2393.48|2404.79|2391.79|2406.55|2393.55|2404.79|2391.79|28
1623174290000|2021-06-08 17:44:50|2404.75|2391.75|2404.18|2391.18|2404.85|2391.85|2403.58|2390.58|31
1623174300000|2021-06-08 17:45:00|2404.19|2391.19|2405.13|2392.13|2406.23|2393.23|2404.19|2391.19|30
1623174310000|2021-06-08 17:45:10|2405.14|2392.14|2405.8|2392.8|2406.19|2393.19|2405.14|2392.14|24
1623174320000|2021-06-08 17:45:20|2405.86|2392.86|2406.39|2393.39|2406.39|2393.39|2405.86|2392.86|18
1623174330000|2021-06-08 17:45:30|2406.4|2393.4|2408.55|2395.55|2408.55|2395.55|2406.4|2393.4|30
1623174340000|2021-06-08 17:45:40|2408.72|2395.72|2409.9|2396.9|2409.9|2396.9|2408.68|2395.68|24
1623174350000|2021-06-08 17:45:50|2410.1|2397.1|2410.99|2397.99|2411.05|2398.05|2410|2397|23
1623174360000|2021-06-08 17:46:00|2410.77|2397.77|2410.28|2397.28|2411.37|2398.37|2410.28|2397.28|24
1623174370000|2021-06-08 17:46:10|2410.23|2397.23|2410.66|2397.66|2410.93|2397.93|2409.35|2396.35|31
1623174380000|2021-06-08 17:46:20|2410.69|2397.69|2411.94|2398.94|2412.07|2399.07|2410.69|2397.69|30
1623174390000|2021-06-08 17:46:30|2411.35|2398.35|2411.81|2398.81|2411.87|2398.87|2410.69|2397.69|27
1623174400000|2021-06-08 17:46:40|2411.88|2398.88|2411.72|2398.72|2412.02|2399.02|2411.16|2398.16|29
1623174410000|2021-06-08 17:46:50|2410.94|2397.94|2410.23|2397.23|2411.29|2398.29|2410.22|2397.22|24
1623174420000|2021-06-08 17:47:00|2410.3|2397.3|2411.5|2398.5|2411.91|2398.91|2410.29|2397.29|28
1623174430000|2021-06-08 17:47:10|2411.82|2398.82|2410.24|2397.24|2411.97|2398.97|2410.24|2397.24|25
1623174440000|2021-06-08 17:47:20|2410.21|2397.21|2408.94|2395.94|2410.36|2397.36|2408.75|2395.75|33
1623174450000|2021-06-08 17:47:30|2408.93|2395.93|2407.78|2394.78|2409.21|2396.21|2407.65|2394.65|32
1623174460000|2021-06-08 17:47:40|2407.74|2394.74|2409.63|2396.63|2409.63|2396.63|2407.74|2394.74|20
1623174470000|2021-06-08 17:47:50|2409.59|2396.59|2410.2|2397.2|2410.44|2397.44|2409.59|2396.59|25
1623174480000|2021-06-08 17:48:00|2410.13|2397.13|2411.14|2398.14|2411.14|2398.14|2410.13|2397.13|22
1623174490000|2021-06-08 17:48:10|2411.31|2398.31|2411.86|2398.86|2412.33|2399.33|2411.31|2398.31|33
1623174500000|2021-06-08 17:48:20|2412.02|2399.02|2411.5|2398.5|2412.87|2399.87|2411.5|2398.5|35
1623174510000|2021-06-08 17:48:30|2411.33|2398.33|2410.52|2397.52|2411.38|2398.38|2410.52|2397.52|27
1623174520000|2021-06-08 17:48:40|2410.53|2397.53|2409.19|2396.19|2410.84|2397.84|2408.92|2395.92|37
1623174530000|2021-06-08 17:48:50|2408.99|2395.99|2410.62|2397.62|2410.71|2397.71|2408.71|2395.71|31
1623174540000|2021-06-08 17:49:00|2410.65|2397.65|2412|2399|2412|2399|2410.63|2397.63|30
1623174550000|2021-06-08 17:49:10|2412.05|2399.05|2411.45|2398.45|2412.06|2399.06|2411.29|2398.29|30
1623174560000|2021-06-08 17:49:20|2411.49|2398.49|2411.09|2398.09|2411.65|2398.65|2411.07|2398.07|32
1623174570000|2021-06-08 17:49:30|2411.02|2398.02|2410.88|2397.88|2411.46|2398.46|2410.73|2397.73|31
1623174580000|2021-06-08 17:49:40|2411.35|2398.35|2411.01|2398.01|2411.41|2398.41|2410.82|2397.82|29
1623174590000|2021-06-08 17:49:50|2410.96|2397.96|2410.81|2397.81|2411.22|2398.22|2410.81|2397.81|23
1623174600000|2021-06-08 17:50:00|2410.77|2397.77|2412.4|2399.4|2412.4|2399.4|2410.75|2397.75|24
1623174610000|2021-06-08 17:50:10|2412.62|2399.62|2415.86|2402.86|2415.86|2402.86|2412.62|2399.62|34
1623174620000|2021-06-08 17:50:20|2416|2403|2415.84|2402.84|2417.08|2404.08|2415.73|2402.73|33
1623174630000|2021-06-08 17:50:30|2415.87|2402.87|2419.16|2406.16|2419.16|2406.16|2415.87|2402.87|35
1623174640000|2021-06-08 17:50:40|2419.3|2406.3|2420.4|2407.4|2420.97|2407.97|2418.98|2405.98|35
1623174650000|2021-06-08 17:50:50|2420.22|2407.22|2420.96|2407.96|2421.27|2408.27|2419.66|2406.66|33
1623174660000|2021-06-08 17:51:00|2421.02|2408.02|2420.74|2407.74|2422.01|2409.01|2420.66|2407.66|34
1623174670000|2021-06-08 17:51:10|2420.78|2407.78|2422.32|2409.32|2422.32|2409.32|2419.61|2406.61|33
1623174680000|2021-06-08 17:51:20|2422.33|2409.33|2421.79|2408.79|2424.13|2411.13|2421.68|2408.68|39
1623174690000|2021-06-08 17:51:30|2421.75|2408.75|2419.3|2406.3|2421.81|2408.81|2419.21|2406.21|36
1623174700000|2021-06-08 17:51:40|2419.47|2406.47|2418.72|2405.72|2419.98|2406.98|2418.1|2405.1|39
1623174710000|2021-06-08 17:51:50|2418.9|2405.9|2419.61|2406.61|2419.64|2406.64|2417.93|2404.93|35
1623174720000|2021-06-08 17:52:00|2419.67|2406.67|2420.47|2407.47|2420.47|2407.47|2419.06|2406.06|34
1623174730000|2021-06-08 17:52:10|2420.17|2407.17|2418.61|2405.61|2420.21|2407.21|2418.26|2405.26|29
1623174740000|2021-06-08 17:52:20|2418.59|2405.59|2418.98|2405.98|2419.66|2406.66|2418.27|2405.27|32
1623174750000|2021-06-08 17:52:30|2418.99|2405.99|2419.5|2406.5|2419.77|2406.77|2418.52|2405.52|31
1623174760000|2021-06-08 17:52:40|2419.47|2406.47|2419.89|2406.89|2420.08|2407.08|2419.24|2406.24|33
1623174770000|2021-06-08 17:52:50|2419.9|2406.9|2419.84|2406.84|2419.99|2406.99|2419.4|2406.4|33
1623174780000|2021-06-08 17:53:00|2419.83|2406.83|2420.1|2407.1|2420.75|2407.75|2419.83|2406.83|31
1623174790000|2021-06-08 17:53:10|2419.82|2406.82|2418.58|2405.58|2419.82|2406.82|2418.58|2405.58|29
1623174800000|2021-06-08 17:53:20|2418.13|2405.13|2418.7|2405.7|2419.04|2406.04|2418.13|2405.13|34
1623174810000|2021-06-08 17:53:30|2418.57|2405.57|2417.88|2404.88|2418.57|2405.57|2416.91|2403.91|26
1623174820000|2021-06-08 17:53:40|2417.77|2404.77|2418.33|2405.33|2418.33|2405.33|2417.25|2404.25|32
1623174830000|2021-06-08 17:53:50|2418.28|2405.28|2419.71|2406.71|2419.77|2406.77|2418.28|2405.28|31
1623174840000|2021-06-08 17:54:00|2419.1|2406.1|2419.9|2406.9|2419.9|2406.9|2418.25|2405.25|35
1623174850000|2021-06-08 17:54:10|2419.91|2406.91|2420.89|2407.89|2420.9|2407.9|2419.89|2406.89|32
1623174860000|2021-06-08 17:54:20|2420.92|2407.92|2419.65|2406.65|2421.34|2408.34|2419.63|2406.63|36
1623174870000|2021-06-08 17:54:30|2419.7|2406.7|2420.84|2407.84|2420.97|2407.97|2419.45|2406.45|23
1623174880000|2021-06-08 17:54:40|2420.63|2407.63|2418.78|2405.78|2420.63|2407.63|2418.78|2405.78|23
1623174890000|2021-06-08 17:54:50|2418.79|2405.79|2417.68|2404.68|2418.98|2405.98|2417.59|2404.59|31
1623174900000|2021-06-08 17:55:00|2417.6|2404.6|2420.12|2407.12|2420.15|2407.15|2417.57|2404.57|38
1623174910000|2021-06-08 17:55:10|2420.27|2407.27|2419.02|2406.02|2420.45|2407.45|2419.02|2406.02|27
1623174920000|2021-06-08 17:55:20|2418.96|2405.96|2420.11|2407.11|2420.62|2407.62|2418.96|2405.96|24
1623174930000|2021-06-08 17:55:30|2419.7|2406.7|2420.69|2407.69|2420.75|2407.75|2419.57|2406.57|18
1623174940000|2021-06-08 17:55:40|2420.71|2407.71|2419.87|2406.87|2420.92|2407.92|2419.62|2406.62|33
1623174950000|2021-06-08 17:55:50|2419.86|2406.86|2419.51|2406.51|2419.88|2406.88|2419.42|2406.42|25
1623174960000|2021-06-08 17:56:00|2419.5|2406.5|2420.27|2407.27|2421.28|2408.28|2419.16|2406.16|34
1623174970000|2021-06-08 17:56:10|2420.26|2407.26|2422.36|2409.36|2422.36|2409.36|2420.13|2407.13|29
1623174980000|2021-06-08 17:56:20|2422.41|2409.41|2421.86|2408.86|2422.52|2409.52|2421.37|2408.37|23
1623174990000|2021-06-08 17:56:30|2421.8|2408.8|2422.85|2409.85|2423.44|2410.44|2421.8|2408.8|32
1623175000000|2021-06-08 17:56:40|2422.86|2409.86|2421.88|2408.88|2422.86|2409.86|2421.47|2408.47|29
1623175010000|2021-06-08 17:56:50|2421.84|2408.84|2422.9|2409.9|2422.91|2409.91|2421.42|2408.42|31
1623175020000|2021-06-08 17:57:00|2422.86|2409.86|2422.18|2409.18|2422.86|2409.86|2421.82|2408.82|31
1623175030000|2021-06-08 17:57:10|2422.07|2409.07|2422.5|2409.5|2423.19|2410.19|2422.07|2409.07|29
1623175040000|2021-06-08 17:57:20|2422.65|2409.65|2422.98|2409.98|2423.16|2410.16|2422.45|2409.45|36
1623175050000|2021-06-08 17:57:30|2423.13|2410.13|2423.63|2410.63|2423.83|2410.83|2423.01|2410.01|31
1623175060000|2021-06-08 17:57:40|2423.65|2410.65|2424.59|2411.59|2424.59|2411.59|2423.34|2410.34|25
1623175070000|2021-06-08 17:57:50|2424.58|2411.58|2424.82|2411.82|2424.86|2411.86|2424.25|2411.25|31
1623175080000|2021-06-08 17:58:00|2424.79|2411.79|2424.79|2411.79|2425.07|2412.07|2422.93|2409.93|31
1623175090000|2021-06-08 17:58:10|2424.87|2411.87|2424.19|2411.19|2424.98|2411.98|2424.19|2411.19|32
1623175100000|2021-06-08 17:58:20|2424.07|2411.07|2424.88|2411.88|2424.98|2411.98|2423.84|2410.84|28
1623175110000|2021-06-08 17:58:30|2424.96|2411.96|2425.57|2412.57|2425.75|2412.75|2424.93|2411.93|30
1623175120000|2021-06-08 17:58:40|2425.56|2412.56|2424.95|2411.95|2425.75|2412.75|2424.95|2411.95|32
1623175130000|2021-06-08 17:58:50|2424.91|2411.91|2427.11|2414.11|2428.69|2415.69|2424.82|2411.82|34
1623175140000|2021-06-08 17:59:00|2427.12|2414.12|2430.59|2417.59|2430.59|2417.59|2427.06|2414.06|39
1623175150000|2021-06-08 17:59:10|2430.49|2417.49|2430.99|2417.99|2431.15|2418.15|2430.43|2417.43|33
1623175160000|2021-06-08 17:59:20|2431.15|2418.15|2431.91|2418.91|2433.75|2420.75|2431.15|2418.15|37
1623175170000|2021-06-08 17:59:30|2431.57|2418.57|2431.18|2418.18|2431.78|2418.78|2430.1|2417.1|36
1623175180000|2021-06-08 17:59:40|2430.71|2417.71|2430.01|2417.01|2430.86|2417.86|2429.56|2416.56|34
1623175190000|2021-06-08 17:59:50|2429.95|2416.95|2430.72|2417.72|2430.72|2417.72|2429.95|2416.95|30
1623175200000|2021-06-08 18:00:00|2430.63|2417.63|2433.13|2420.13|2433.91|2420.91|2430.59|2417.59|39
1623175210000|2021-06-08 18:00:10|2432.95|2419.95|2430.59|2417.59|2432.95|2419.95|2430.59|2417.59|37
1623175220000|2021-06-08 18:00:20|2430.24|2417.24|2427.85|2414.85|2430.24|2417.24|2427.81|2414.81|37
1623175230000|2021-06-08 18:00:30|2427.96|2414.96|2428.14|2415.14|2428.54|2415.54|2427.5|2414.5|34
1623175240000|2021-06-08 18:00:40|2428.26|2415.26|2426.15|2413.15|2428.35|2415.35|2425.91|2412.91|35
1623175250000|2021-06-08 18:00:50|2426.2|2413.2|2425.46|2412.46|2426.22|2413.22|2425.46|2412.46|32
1623175260000|2021-06-08 18:01:00|2425.48|2412.48|2426.12|2413.12|2426.13|2413.13|2425.47|2412.47|32
1623175270000|2021-06-08 18:01:10|2426.04|2413.04|2427.88|2414.88|2428.59|2415.59|2425.98|2412.98|26
1623175280000|2021-06-08 18:01:20|2427.7|2414.7|2427.98|2414.98|2428.5|2415.5|2427.32|2414.32|34
1623175290000|2021-06-08 18:01:30|2427.55|2414.55|2426.39|2413.39|2428.01|2415.01|2426.32|2413.32|30
1623175300000|2021-06-08 18:01:40|2426.36|2413.36|2426.32|2413.32|2426.93|2413.93|2425.84|2412.84|31
1623175310000|2021-06-08 18:01:50|2426.33|2413.33|2426.23|2413.23|2426.41|2413.41|2425.91|2412.91|33
1623175320000|2021-06-08 18:02:00|2426.27|2413.27|2425.62|2412.62|2426.59|2413.59|2424.83|2411.83|31
1623175330000|2021-06-08 18:02:10|2425.75|2412.75|2425.35|2412.35|2426.24|2413.24|2425.19|2412.19|32
1623175340000|2021-06-08 18:02:20|2425.41|2412.41|2425.43|2412.43|2425.83|2412.83|2424.15|2411.15|32
1623175350000|2021-06-08 18:02:30|2425.7|2412.7|2425.87|2412.87|2425.87|2412.87|2424.98|2411.98|31
1623175360000|2021-06-08 18:02:40|2425.84|2412.84|2425.15|2412.15|2426.19|2413.19|2425.12|2412.12|21
1623175370000|2021-06-08 18:02:50|2425.16|2412.16|2425.69|2412.69|2425.96|2412.96|2425.16|2412.16|31
1623175380000|2021-06-08 18:03:00|2425.81|2412.81|2427.39|2414.39|2427.39|2414.39|2425.81|2412.81|31
1623175390000|2021-06-08 18:03:10|2427.47|2414.47|2428.08|2415.08|2428.08|2415.08|2427.12|2414.12|33
1623175400000|2021-06-08 18:03:20|2427.68|2414.68|2429.39|2416.39|2429.39|2416.39|2427.29|2414.29|36
1623175410000|2021-06-08 18:03:30|2429.38|2416.38|2430.3|2417.3|2430.3|2417.3|2427.76|2414.76|35
1623175420000|2021-06-08 18:03:40|2430.18|2417.18|2431.03|2418.03|2431.1|2418.1|2429.49|2416.49|30
1623175430000|2021-06-08 18:03:50|2430.87|2417.87|2429.8|2416.8|2431.01|2418.01|2428.39|2415.39|36
1623175440000|2021-06-08 18:04:00|2429.32|2416.32|2431.88|2418.88|2432.18|2419.18|2429.32|2416.32|26
1623175450000|2021-06-08 18:04:10|2431.98|2418.98|2434.02|2421.02|2434.02|2421.02|2431.53|2418.53|37
1623175460000|2021-06-08 18:04:20|2433.81|2420.81|2434.2|2421.2|2434.2|2421.2|2432.57|2419.57|33
1623175470000|2021-06-08 18:04:30|2434.08|2421.08|2436.49|2423.49|2436.95|2423.95|2433.65|2420.65|38
1623175480000|2021-06-08 18:04:40|2436.1|2423.1|2437.42|2424.42|2439.18|2426.18|2436.1|2423.1|36
1623175490000|2021-06-08 18:04:50|2437.52|2424.52|2435.53|2422.53|2437.52|2424.52|2435.35|2422.35|36
1623175500000|2021-06-08 18:05:00|2435.28|2422.28|2435.38|2422.38|2435.51|2422.51|2434.46|2421.46|30
1623175510000|2021-06-08 18:05:10|2435.32|2422.32|2438.52|2425.52|2438.82|2425.82|2434.46|2421.46|31
1623175520000|2021-06-08 18:05:20|2438.86|2425.86|2439.93|2426.93|2439.93|2426.93|2438.46|2425.46|29
1623175530000|2021-06-08 18:05:30|2439.85|2426.85|2443.09|2430.09|2443.09|2430.09|2439.79|2426.79|35
1623175540000|2021-06-08 18:05:40|2443.41|2430.41|2442.56|2429.56|2443.79|2430.79|2441.5|2428.5|38
1623175550000|2021-06-08 18:05:50|2442.84|2429.84|2442.83|2429.83|2442.84|2429.84|2440.89|2427.89|34
1623175560000|2021-06-08 18:06:00|2442.91|2429.91|2440.99|2427.99|2442.91|2429.91|2440.99|2427.99|32
1623175570000|2021-06-08 18:06:10|2440.85|2427.85|2439.18|2426.18|2440.85|2427.85|2439.18|2426.18|34
1623175580000|2021-06-08 18:06:20|2439.17|2426.17|2441.13|2428.13|2441.8|2428.8|2439.14|2426.14|33
1623175590000|2021-06-08 18:06:30|2440.81|2427.81|2443.87|2430.87|2443.97|2430.97|2440.51|2427.51|35
1623175600000|2021-06-08 18:06:40|2443.96|2430.96|2445.51|2432.51|2445.76|2432.76|2443.91|2430.91|30
1623175610000|2021-06-08 18:06:50|2445.46|2432.46|2446.2|2433.2|2446.63|2433.63|2445.06|2432.06|32
1623175620000|2021-06-08 18:07:00|2445.78|2432.78|2448.16|2435.16|2449.42|2436.42|2445.45|2432.45|37
1623175630000|2021-06-08 18:07:10|2448.21|2435.21|2448.13|2435.13|2449.18|2436.18|2447.1|2434.1|38
1623175640000|2021-06-08 18:07:20|2447.82|2434.82|2446.11|2433.11|2447.82|2434.82|2446.02|2433.02|33
1623175650000|2021-06-08 18:07:30|2446.21|2433.21|2447.2|2434.2|2448.37|2435.37|2446.06|2433.06|37
1623175660000|2021-06-08 18:07:40|2446.84|2433.84|2448.73|2435.73|2448.73|2435.73|2446.16|2433.16|38
1623175670000|2021-06-08 18:07:50|2448.74|2435.74|2449.86|2436.86|2450.52|2437.52|2448.63|2435.63|38
1623175680000|2021-06-08 18:08:00|2449.93|2436.93|2451.95|2438.95|2451.95|2438.95|2448.56|2435.56|38
1623175690000|2021-06-08 18:08:10|2451.84|2438.84|2450.57|2437.57|2452.62|2439.62|2450.06|2437.06|38
1623175700000|2021-06-08 18:08:20|2449.96|2436.96|2456.79|2443.79|2456.79|2443.79|2449.1|2436.1|40
1623175710000|2021-06-08 18:08:30|2456.73|2443.73|2458.65|2445.65|2459.5|2446.5|2456.73|2443.73|34
1623175720000|2021-06-08 18:08:40|2458.57|2445.57|2456.51|2443.51|2459.15|2446.15|2455.55|2442.55|37
1623175730000|2021-06-08 18:08:50|2455.2|2442.2|2454.34|2441.34|2456.52|2443.52|2453.62|2440.62|36
1623175740000|2021-06-08 18:09:00|2454.3|2441.3|2454.15|2441.15|2455.02|2442.02|2452.02|2439.02|34
1623175750000|2021-06-08 18:09:10|2454.5|2441.5|2451.4|2438.4|2454.76|2441.76|2451.33|2438.33|36
1623175760000|2021-06-08 18:09:20|2451.38|2438.38|2452.97|2439.97|2452.97|2439.97|2450.66|2437.66|37
1623175770000|2021-06-08 18:09:30|2452.67|2439.67|2457.32|2444.32|2457.72|2444.72|2452.67|2439.67|32
1623175780000|2021-06-08 18:09:40|2457.29|2444.29|2457.53|2444.53|2459|2446|2456.76|2443.76|36
1623175790000|2021-06-08 18:09:50|2457.5|2444.5|2457.58|2444.58|2458.63|2445.63|2456.12|2443.12|35
1623175800000|2021-06-08 18:10:00|2457.6|2444.6|2455.42|2442.42|2458.48|2445.48|2455.42|2442.42|38
1623175810000|2021-06-08 18:10:10|2454.68|2441.68|2456.92|2443.92|2457.81|2444.81|2454.68|2441.68|34
1623175820000|2021-06-08 18:10:20|2456.62|2443.62|2454.62|2441.62|2457.05|2444.05|2454.31|2441.31|33
1623175830000|2021-06-08 18:10:30|2454.58|2441.58|2453.14|2440.14|2456.3|2443.3|2453.14|2440.14|35
1623175840000|2021-06-08 18:10:40|2453.13|2440.13|2453.46|2440.46|2453.98|2440.98|2452.64|2439.64|32
1623175850000|2021-06-08 18:10:50|2453.39|2440.39|2453.36|2440.36|2453.95|2440.95|2453.28|2440.28|28
1623175860000|2021-06-08 18:11:00|2453.28|2440.28|2455.44|2442.44|2456.02|2443.02|2453.25|2440.25|34
1623175870000|2021-06-08 18:11:10|2455.47|2442.47|2456.3|2443.3|2456.3|2443.3|2454.81|2441.81|33
1623175880000|2021-06-08 18:11:20|2456.44|2443.44|2456.37|2443.37|2457.39|2444.39|2455.62|2442.62|32
1623175890000|2021-06-08 18:11:30|2456.74|2443.74|2455.78|2442.78|2457.29|2444.29|2455.78|2442.78|30
1623175900000|2021-06-08 18:11:40|2455.75|2442.75|2454.8|2441.8|2456.3|2443.3|2454.3|2441.3|27
1623175910000|2021-06-08 18:11:50|2454.32|2441.32|2452.13|2439.13|2454.32|2441.32|2451.3|2438.3|37
1623175920000|2021-06-08 18:12:00|2452.26|2439.26|2451.04|2438.04|2452.54|2439.54|2451.04|2438.04|39
1623175930000|2021-06-08 18:12:10|2450.9|2437.9|2449.71|2436.71|2451.37|2438.37|2449.57|2436.57|35
1623175940000|2021-06-08 18:12:20|2449.87|2436.87|2450.05|2437.05|2450.05|2437.05|2448.59|2435.59|36
1623175950000|2021-06-08 18:12:30|2449.78|2436.78|2449.32|2436.32|2449.78|2436.78|2449.19|2436.19|24
1623175960000|2021-06-08 18:12:40|2449.51|2436.51|2452.02|2439.02|2452.02|2439.02|2448.47|2435.47|34
1623175970000|2021-06-08 18:12:50|2452.29|2439.29|2452.13|2439.13|2452.78|2439.78|2451.36|2438.36|33
1623175980000|2021-06-08 18:13:00|2452.11|2439.11|2450.58|2437.58|2452.11|2439.11|2449.98|2436.98|35
1623175990000|2021-06-08 18:13:10|2450.59|2437.59|2451.16|2438.16|2451.33|2438.33|2450.4|2437.4|30
1623176000000|2021-06-08 18:13:20|2451.35|2438.35|2452.4|2439.4|2453.33|2440.33|2451.01|2438.01|33
1623176010000|2021-06-08 18:13:30|2452.78|2439.78|2452.62|2439.62|2453.9|2440.9|2452.48|2439.48|31
1623176020000|2021-06-08 18:13:40|2452.82|2439.82|2454.03|2441.03|2454.49|2441.49|2451.32|2438.32|37
1623176030000|2021-06-08 18:13:50|2454|2441|2455.08|2442.08|2455.44|2442.44|2453.74|2440.74|31
1623176040000|2021-06-08 18:14:00|2455.2|2442.2|2454.09|2441.09|2455.32|2442.32|2453.9|2440.9|30
1623176050000|2021-06-08 18:14:10|2453.84|2440.84|2453.65|2440.65|2453.88|2440.88|2452.85|2439.85|34
1623176060000|2021-06-08 18:14:20|2453.19|2440.19|2453.95|2440.95|2454.83|2441.83|2453.15|2440.15|38
1623176070000|2021-06-08 18:14:30|2453.89|2440.89|2455.32|2442.32|2455.87|2442.87|2453.83|2440.83|36
1623176080000|2021-06-08 18:14:40|2455.34|2442.34|2456.1|2443.1|2456.16|2443.16|2454.4|2441.4|33
1623176090000|2021-06-08 18:14:50|2455.78|2442.78|2454.33|2441.33|2455.78|2442.78|2453.92|2440.92|29
1623176100000|2021-06-08 18:15:00|2454.75|2441.75|2456.02|2443.02|2456.2|2443.2|2454.36|2441.36|33
1623176110000|2021-06-08 18:15:10|2456.01|2443.01|2457.71|2444.71|2457.71|2444.71|2455.84|2442.84|35
1623176120000|2021-06-08 18:15:20|2457.85|2444.85|2459.43|2446.43|2460.42|2447.42|2457.85|2444.85|40
1623176130000|2021-06-08 18:15:30|2459.19|2446.19|2458.55|2445.55|2459.5|2446.5|2458.27|2445.27|34
1623176140000|2021-06-08 18:15:40|2458.5|2445.5|2458.04|2445.04|2459.13|2446.13|2457.11|2444.11|30
1623176150000|2021-06-08 18:15:50|2457.73|2444.73|2459.28|2446.28|2459.3|2446.3|2457.09|2444.09|29
1623176160000|2021-06-08 18:16:00|2459.27|2446.27|2462.87|2449.87|2463.14|2450.14|2459.25|2446.25|29
1623176170000|2021-06-08 18:16:10|2462.89|2449.89|2461.51|2448.51|2465.41|2452.41|2461.33|2448.33|35
1623176180000|2021-06-08 18:16:20|2460.77|2447.77|2461.47|2448.47|2462.24|2449.24|2460.77|2447.77|34
1623176190000|2021-06-08 18:16:30|2461.41|2448.41|2462.37|2449.37|2462.95|2449.95|2461.23|2448.23|37
1623176200000|2021-06-08 18:16:40|2462.43|2449.43|2461.39|2448.39|2462.76|2449.76|2461.39|2448.39|30
1623176210000|2021-06-08 18:16:50|2461.29|2448.29|2461.27|2448.27|2462.38|2449.38|2459.95|2446.95|30
1623176220000|2021-06-08 18:17:00|2461.3|2448.3|2460.85|2447.85|2461.54|2448.54|2459.39|2446.39|32
1623176230000|2021-06-08 18:17:10|2460.78|2447.78|2460.24|2447.24|2460.8|2447.8|2460.02|2447.02|35
1623176240000|2021-06-08 18:17:20|2460.1|2447.1|2461.38|2448.38|2462.35|2449.35|2460.1|2447.1|32
1623176250000|2021-06-08 18:17:30|2461.48|2448.48|2460.22|2447.22|2461.71|2448.71|2460.22|2447.22|39
1623176260000|2021-06-08 18:17:40|2460.21|2447.21|2461.97|2448.97|2461.97|2448.97|2459.6|2446.6|32
1623176270000|2021-06-08 18:17:50|2461.65|2448.65|2462.02|2449.02|2462.05|2449.05|2461.65|2448.65|19
1623176280000|2021-06-08 18:18:00|2462.03|2449.03|2462.26|2449.26|2463.17|2450.17|2461.55|2448.55|20
1623176290000|2021-06-08 18:18:10|2462.66|2449.66|2463.64|2450.64|2464.41|2451.41|2462.66|2449.66|37
1623176300000|2021-06-08 18:18:20|2463.37|2450.37|2463.08|2450.08|2463.38|2450.38|2462.64|2449.64|29
1623176310000|2021-06-08 18:18:30|2462.92|2449.92|2463.8|2450.8|2464.12|2451.12|2462.47|2449.47|34
1623176320000|2021-06-08 18:18:40|2463.81|2450.81|2463.71|2450.71|2464.44|2451.44|2463.7|2450.7|34
1623176330000|2021-06-08 18:18:50|2463.85|2450.85|2467.1|2454.1|2467.1|2454.1|2463.02|2450.02|32
1623176340000|2021-06-08 18:19:00|2465.32|2452.32|2469.06|2456.06|2471.93|2458.93|2465.32|2452.32|35
1623176350000|2021-06-08 18:19:10|2468.86|2455.86|2467.81|2454.81|2470.43|2457.43|2466.61|2453.61|39
1623176360000|2021-06-08 18:19:20|2467.9|2454.9|2468.88|2455.88|2469.62|2456.62|2467.89|2454.89|35
1623176370000|2021-06-08 18:19:30|2468.69|2455.69|2466.41|2453.41|2468.89|2455.89|2466.41|2453.41|25
1623176380000|2021-06-08 18:19:40|2466.42|2453.42|2464.78|2451.78|2466.42|2453.42|2464.11|2451.11|29
1623176390000|2021-06-08 18:19:50|2464.68|2451.68|2464.55|2451.55|2465.3|2452.3|2462.94|2449.94|36
1623176400000|2021-06-08 18:20:00|2464.75|2451.75|2461.59|2448.59|2464.75|2451.75|2461.59|2448.59|32
1623176410000|2021-06-08 18:20:10|2461.51|2448.51|2461.07|2448.07|2461.95|2448.95|2460.97|2447.97|28
1623176420000|2021-06-08 18:20:20|2461.21|2448.21|2461.08|2448.08|2461.56|2448.56|2459.94|2446.94|39
1623176430000|2021-06-08 18:20:30|2461.17|2448.17|2459.32|2446.32|2461.17|2448.17|2458.64|2445.64|36
1623176440000|2021-06-08 18:20:40|2459.05|2446.05|2460.46|2447.46|2460.65|2447.65|2457.6|2444.6|40
1623176450000|2021-06-08 18:20:50|2460.81|2447.81|2458.81|2445.81|2460.81|2447.81|2457.77|2444.77|32
1623176460000|2021-06-08 18:21:00|2458.79|2445.79|2457.74|2444.74|2458.86|2445.86|2457.74|2444.74|29
1623176470000|2021-06-08 18:21:10|2457.75|2444.75|2459.21|2446.21|2459.77|2446.77|2457.74|2444.74|35
1623176480000|2021-06-08 18:21:20|2459.12|2446.12|2459.05|2446.05|2459.48|2446.48|2457.99|2444.99|31
1623176490000|2021-06-08 18:21:30|2458.53|2445.53|2457.3|2444.3|2458.54|2445.54|2456.69|2443.69|32
1623176500000|2021-06-08 18:21:40|2457.6|2444.6|2459.42|2446.42|2460.41|2447.41|2457.6|2444.6|35
1623176510000|2021-06-08 18:21:50|2459.56|2446.56|2458.79|2445.79|2460.75|2447.75|2458.77|2445.77|35
1623176520000|2021-06-08 18:22:00|2458.84|2445.84|2460.08|2447.08|2460.59|2447.59|2458.75|2445.75|28
1623176530000|2021-06-08 18:22:10|2460.09|2447.09|2462.11|2449.11|2463.27|2450.27|2460.09|2447.09|30
1623176540000|2021-06-08 18:22:20|2462.49|2449.49|2460.99|2447.99|2462.49|2449.49|2460.61|2447.61|31
1623176550000|2021-06-08 18:22:30|2461.08|2448.08|2461.6|2448.6|2461.6|2448.6|2460.12|2447.12|20
1623176560000|2021-06-08 18:22:40|2461.67|2448.67|2461.46|2448.46|2462.55|2449.55|2461.09|2448.09|26
1623176570000|2021-06-08 18:22:50|2461.77|2448.77|2461.16|2448.16|2462.31|2449.31|2460.26|2447.26|33
1623176580000|2021-06-08 18:23:00|2461.3|2448.3|2462.38|2449.38|2463.35|2450.35|2461.16|2448.16|32
1623176590000|2021-06-08 18:23:10|2461.96|2448.96|2461.56|2448.56|2462.97|2449.97|2461.29|2448.29|30
1623176600000|2021-06-08 18:23:20|2461.24|2448.24|2463.56|2450.56|2464.79|2451.79|2461.04|2448.04|38
1623176610000|2021-06-08 18:23:30|2463.59|2450.59|2461.02|2448.02|2463.59|2450.59|2460.88|2447.88|36
1623176620000|2021-06-08 18:23:40|2461.15|2448.15|2462.43|2449.43|2463.13|2450.13|2460.99|2447.99|32
1623176630000|2021-06-08 18:23:50|2462.42|2449.42|2463.45|2450.45|2463.54|2450.54|2462.42|2449.42|24
1623176640000|2021-06-08 18:24:00|2463.49|2450.49|2462.17|2449.17|2464.22|2451.22|2461.38|2448.38|32
1623176650000|2021-06-08 18:24:10|2462.44|2449.44|2463.72|2450.72|2464.55|2451.55|2461.56|2448.56|34
1623176660000|2021-06-08 18:24:20|2463.81|2450.81|2465.91|2452.91|2467.73|2454.73|2462.95|2449.95|34
1623176670000|2021-06-08 18:24:30|2465.71|2452.71|2469.42|2456.42|2469.42|2456.42|2465.38|2452.38|37
1623176680000|2021-06-08 18:24:40|2469.17|2456.17|2468.54|2455.54|2469.53|2456.53|2467.33|2454.33|32
1623176690000|2021-06-08 18:24:50|2467.94|2454.94|2468.72|2455.72|2469.44|2456.44|2467.25|2454.25|33
1623176700000|2021-06-08 18:25:00|2468.82|2455.82|2465.28|2452.28|2468.82|2455.82|2465.27|2452.27|39
1623176710000|2021-06-08 18:25:10|2465.3|2452.3|2463.32|2450.32|2466.33|2453.33|2463.24|2450.24|35
1623176720000|2021-06-08 18:25:20|2464.32|2451.32|2465.34|2452.34|2466.6|2453.6|2463.66|2450.66|26
1623176730000|2021-06-08 18:25:30|2465.16|2452.16|2464.24|2451.24|2465.93|2452.93|2464.24|2451.24|32
1623176740000|2021-06-08 18:25:40|2463.8|2450.8|2464.52|2451.52|2466.01|2453.01|2463.56|2450.56|32
1623176750000|2021-06-08 18:25:50|2464.6|2451.6|2464.49|2451.49|2464.89|2451.89|2463.91|2450.91|38
1623176760000|2021-06-08 18:26:00|2464.44|2451.44|2464.31|2451.31|2464.78|2451.78|2463.52|2450.52|36
1623176770000|2021-06-08 18:26:10|2464.34|2451.34|2464.88|2451.88|2464.88|2451.88|2463.71|2450.71|28
1623176780000|2021-06-08 18:26:20|2464.61|2451.61|2463.15|2450.15|2464.84|2451.84|2462.58|2449.58|26
1623176790000|2021-06-08 18:26:30|2463.25|2450.25|2463.18|2450.18|2463.68|2450.68|2462.73|2449.73|28
1623176800000|2021-06-08 18:26:40|2463.34|2450.34|2463.97|2450.97|2464.24|2451.24|2463.08|2450.08|24
1623176810000|2021-06-08 18:26:50|2463.95|2450.95|2462.39|2449.39|2464.82|2451.82|2462.39|2449.39|32
1623176820000|2021-06-08 18:27:00|2462.59|2449.59|2463.75|2450.75|2464.39|2451.39|2462.33|2449.33|33
1623176830000|2021-06-08 18:27:10|2463.37|2450.37|2462.99|2449.99|2464.03|2451.03|2462.94|2449.94|20
1623176840000|2021-06-08 18:27:20|2463.45|2450.45|2461.75|2448.75|2463.45|2450.45|2461.61|2448.61|26
1623176850000|2021-06-08 18:27:30|2461.83|2448.83|2461.43|2448.43|2462.48|2449.48|2461.2|2448.2|31
1623176860000|2021-06-08 18:27:40|2461.86|2448.86|2460.87|2447.87|2461.86|2448.86|2460.86|2447.86|28
1623176870000|2021-06-08 18:27:50|2460.95|2447.95|2460.59|2447.59|2461.12|2448.12|2460.56|2447.56|27
1623176880000|2021-06-08 18:28:00|2460.69|2447.69|2461.29|2448.29|2461.39|2448.39|2460.66|2447.66|19
1623176890000|2021-06-08 18:28:10|2461.22|2448.22|2461.4|2448.4|2462.27|2449.27|2461.21|2448.21|17
1623176900000|2021-06-08 18:28:20|2461.09|2448.09|2461.71|2448.71|2462.95|2449.95|2461.09|2448.09|23
1623176910000|2021-06-08 18:28:30|2461.68|2448.68|2461.59|2448.59|2461.68|2448.68|2461.15|2448.15|29
1623176920000|2021-06-08 18:28:40|2461.57|2448.57|2461.15|2448.15|2461.6|2448.6|2461.09|2448.09|21
1623176930000|2021-06-08 18:28:50|2461.13|2448.13|2463.13|2450.13|2464|2451|2460.79|2447.79|26
1623176940000|2021-06-08 18:29:00|2463.31|2450.31|2460.55|2447.55|2463.31|2450.31|2459.99|2446.99|35
1623176950000|2021-06-08 18:29:10|2460.56|2447.56|2460.27|2447.27|2460.56|2447.56|2460.07|2447.07|25
1623176960000|2021-06-08 18:29:20|2460.17|2447.17|2459.98|2446.98|2460.41|2447.41|2459.98|2446.98|27
1623176970000|2021-06-08 18:29:30|2460.11|2447.11|2458.06|2445.06|2460.25|2447.25|2457.98|2444.98|38
1623176980000|2021-06-08 18:29:40|2457.91|2444.91|2455.79|2442.79|2458.14|2445.14|2455.13|2442.13|34
1623176990000|2021-06-08 18:29:50|2455.51|2442.51|2458.11|2445.11|2458.25|2445.25|2455.14|2442.14|33
1623177000000|2021-06-08 18:30:00|2457.82|2444.82|2456.01|2443.01|2457.82|2444.82|2455.99|2442.99|26
1623177010000|2021-06-08 18:30:10|2456.05|2443.05|2454.24|2441.24|2456.05|2443.05|2453.12|2440.12|36
1623177020000|2021-06-08 18:30:20|2454.07|2441.07|2454.91|2441.91|2455.57|2442.57|2453.12|2440.12|35
1623177030000|2021-06-08 18:30:30|2454.94|2441.94|2457.25|2444.25|2457.25|2444.25|2454.91|2441.91|31
1623177040000|2021-06-08 18:30:40|2456.6|2443.6|2456.91|2443.91|2457|2444|2456.6|2443.6|20
1623177050000|2021-06-08 18:30:50|2457.2|2444.2|2458.05|2445.05|2459.19|2446.19|2457.2|2444.2|37
1623177060000|2021-06-08 18:31:00|2457.85|2444.85|2459.19|2446.19|2460.25|2447.25|2457.85|2444.85|35
1623177070000|2021-06-08 18:31:10|2459.38|2446.38|2461.85|2448.85|2462.35|2449.35|2458.42|2445.42|32
1623177080000|2021-06-08 18:31:20|2462.35|2449.35|2460.52|2447.52|2462.35|2449.35|2459.7|2446.7|35
1623177090000|2021-06-08 18:31:30|2460.57|2447.57|2458.54|2445.54|2460.62|2447.62|2458.33|2445.33|33
1623177100000|2021-06-08 18:31:40|2458.47|2445.47|2456.98|2443.98|2458.73|2445.73|2456.65|2443.65|33
1623177110000|2021-06-08 18:31:50|2457.57|2444.57|2456.66|2443.66|2457.57|2444.57|2456.6|2443.6|37
1623177120000|2021-06-08 18:32:00|2456.65|2443.65|2458.15|2445.15|2458.61|2445.61|2456.64|2443.64|32
1623177130000|2021-06-08 18:32:10|2458.29|2445.29|2457.07|2444.07|2458.29|2445.29|2456.93|2443.93|31
1623177140000|2021-06-08 18:32:20|2457.2|2444.2|2458.5|2445.5|2458.5|2445.5|2457.07|2444.07|36
1623177150000|2021-06-08 18:32:30|2458.42|2445.42|2459.06|2446.06|2460.19|2447.19|2458.28|2445.28|26
1623177160000|2021-06-08 18:32:40|2459.11|2446.11|2459.04|2446.04|2459.37|2446.37|2457.46|2444.46|32
1623177170000|2021-06-08 18:32:50|2458.84|2445.84|2460.66|2447.66|2461.33|2448.33|2458.84|2445.84|36
1623177180000|2021-06-08 18:33:00|2460.58|2447.58|2460.31|2447.31|2460.69|2447.69|2460.02|2447.02|31
1623177190000|2021-06-08 18:33:10|2460.29|2447.29|2458.71|2445.71|2460.56|2447.56|2458.56|2445.56|32
1623177200000|2021-06-08 18:33:20|2458.53|2445.53|2459.38|2446.38|2459.5|2446.5|2458.52|2445.52|29
1623177210000|2021-06-08 18:33:30|2458.7|2445.7|2458.26|2445.26|2459.58|2446.58|2457.94|2444.94|38
1623177220000|2021-06-08 18:33:40|2458.33|2445.33|2459.02|2446.02|2459.26|2446.26|2457.52|2444.52|31
1623177230000|2021-06-08 18:33:50|2459.18|2446.18|2458.66|2445.66|2459.23|2446.23|2458.51|2445.51|31
1623177240000|2021-06-08 18:34:00|2459.11|2446.11|2460.72|2447.72|2460.95|2447.95|2458.55|2445.55|32
1623177250000|2021-06-08 18:34:10|2460.73|2447.73|2461.86|2448.86|2463.18|2450.18|2460.47|2447.47|37
1623177260000|2021-06-08 18:34:20|2461.84|2448.84|2461.21|2448.21|2462.62|2449.62|2460.4|2447.4|30
1623177270000|2021-06-08 18:34:30|2461.25|2448.25|2461.58|2448.58|2461.58|2448.58|2460.4|2447.4|28
1623177280000|2021-06-08 18:34:40|2461.57|2448.57|2459.86|2446.86|2462.72|2449.72|2459.39|2446.39|32
1623177290000|2021-06-08 18:34:50|2459.87|2446.87|2460.97|2447.97|2461|2448|2459.86|2446.86|28
1623177300000|2021-06-08 18:35:00|2460.87|2447.87|2458.57|2445.57|2460.87|2447.87|2458.5|2445.5|27
1623177310000|2021-06-08 18:35:10|2458.53|2445.53|2458.83|2445.83|2458.91|2445.91|2458.39|2445.39|27
1623177320000|2021-06-08 18:35:20|2458.77|2445.77|2458.49|2445.49|2458.83|2445.83|2457.46|2444.46|34
1623177330000|2021-06-08 18:35:30|2458.08|2445.08|2458.28|2445.28|2458.51|2445.51|2457.61|2444.61|33
1623177340000|2021-06-08 18:35:40|2458.13|2445.13|2458.87|2445.87|2458.93|2445.93|2458.13|2445.13|32
1623177350000|2021-06-08 18:35:50|2458.83|2445.83|2460.72|2447.72|2460.87|2447.87|2458.46|2445.46|30
1623177360000|2021-06-08 18:36:00|2460.01|2447.01|2459.18|2446.18|2460.01|2447.01|2458.96|2445.96|30
1623177370000|2021-06-08 18:36:10|2459.17|2446.17|2458.84|2445.84|2459.99|2446.99|2458.84|2445.84|29
1623177380000|2021-06-08 18:36:20|2458.77|2445.77|2458.89|2445.89|2458.89|2445.89|2457.68|2444.68|32
1623177390000|2021-06-08 18:36:30|2458.76|2445.76|2459.16|2446.16|2459.94|2446.94|2458.61|2445.61|33
1623177400000|2021-06-08 18:36:40|2459.08|2446.08|2458.33|2445.33|2459.27|2446.27|2458.33|2445.33|36
1623177410000|2021-06-08 18:36:50|2458.38|2445.38|2460.4|2447.4|2460.4|2447.4|2458.32|2445.32|35
1623177420000|2021-06-08 18:37:00|2460.38|2447.38|2460|2447|2460.38|2447.38|2459.79|2446.79|31
1623177430000|2021-06-08 18:37:10|2459.74|2446.74|2460.19|2447.19|2460.21|2447.21|2459.74|2446.74|23
1623177440000|2021-06-08 18:37:20|2460.21|2447.21|2460.33|2447.33|2460.44|2447.44|2459.75|2446.75|32
1623177450000|2021-06-08 18:37:30|2460.64|2447.64|2462.29|2449.29|2463.59|2450.59|2460.64|2447.64|34
1623177460000|2021-06-08 18:37:40|2463.16|2450.16|2464.67|2451.67|2464.67|2451.67|2462.49|2449.49|34
1623177470000|2021-06-08 18:37:50|2465.05|2452.05|2465.67|2452.67|2465.72|2452.72|2463.92|2450.92|34
1623177480000|2021-06-08 18:38:00|2465.8|2452.8|2463.63|2450.63|2466|2453|2461.91|2448.91|38
1623177490000|2021-06-08 18:38:10|2463.65|2450.65|2461.33|2448.33|2463.94|2450.94|2461.3|2448.3|33
1623177500000|2021-06-08 18:38:20|2461.18|2448.18|2461.34|2448.34|2461.59|2448.59|2460.46|2447.46|31
1623177510000|2021-06-08 18:38:30|2461.46|2448.46|2461.43|2448.43|2462.3|2449.3|2461.22|2448.22|34
1623177520000|2021-06-08 18:38:40|2461.4|2448.4|2461.26|2448.26|2461.62|2448.62|2461.22|2448.22|31
1623177530000|2021-06-08 18:38:50|2461.3|2448.3|2462.2|2449.2|2462.2|2449.2|2460.8|2447.8|25
1623177540000|2021-06-08 18:39:00|2462.22|2449.22|2463.67|2450.67|2463.67|2450.67|2461.79|2448.79|34
1623177550000|2021-06-08 18:39:10|2464.02|2451.02|2462.45|2449.45|2464.02|2451.02|2462.27|2449.27|26
1623177560000|2021-06-08 18:39:20|2462.51|2449.51|2462.68|2449.68|2462.69|2449.69|2462.34|2449.34|24
1623177570000|2021-06-08 18:39:30|2462.41|2449.41|2464.56|2451.56|2464.56|2451.56|2462.27|2449.27|26
1623177580000|2021-06-08 18:39:40|2464.34|2451.34|2462.92|2449.92|2464.44|2451.44|2462.6|2449.6|35
1623177590000|2021-06-08 18:39:50|2462.89|2449.89|2462.19|2449.19|2462.96|2449.96|2462.16|2449.16|35
1623177600000|2021-06-08 18:40:00|2462.16|2449.16|2461.8|2448.8|2462.48|2449.48|2461.8|2448.8|16
1623177610000|2021-06-08 18:40:10|2461.35|2448.35|2461.04|2448.04|2461.44|2448.44|2460.86|2447.86|16
1623177620000|2021-06-08 18:40:20|2460.78|2447.78|2459.66|2446.66|2460.78|2447.78|2459.25|2446.25|18
1623177630000|2021-06-08 18:40:30|2459.14|2446.14|2459.35|2446.35|2459.63|2446.63|2459.1|2446.1|16
1623177640000|2021-06-08 18:40:40|2459.3|2446.3|2458.29|2445.29|2459.3|2446.3|2458.03|2445.03|19
1623177650000|2021-06-08 18:40:50|2459.34|2446.34|2459.66|2446.66|2459.66|2446.66|2459.34|2446.34|8
1623177660000|2021-06-08 18:41:00|2459.82|2446.82|2460.52|2447.52|2461.16|2448.16|2459.59|2446.59|11
1623177670000|2021-06-08 18:41:10|2460.67|2447.67|2461.22|2448.22|2461.54|2448.54|2460.67|2447.67|24
1623177680000|2021-06-08 18:41:20|2461.23|2448.23|2459.57|2446.57|2461.33|2448.33|2459.18|2446.18|25
1623177690000|2021-06-08 18:41:30|2459.44|2446.44|2459.57|2446.57|2459.72|2446.72|2459.31|2446.31|18
1623177700000|2021-06-08 18:41:40|2459.77|2446.77|2459.57|2446.57|2459.88|2446.88|2459.57|2446.57|15
1623177710000|2021-06-08 18:41:50|2460.05|2447.05|2459.57|2446.57|2460.05|2447.05|2459.57|2446.57|14
1623177720000|2021-06-08 18:42:00|2459.68|2446.68|2460.5|2447.5|2460.89|2447.89|2459.57|2446.57|15
1623177730000|2021-06-08 18:42:10|2460.8|2447.8|2461.79|2448.79|2463.08|2450.08|2460.5|2447.5|17
1623177740000|2021-06-08 18:42:20|2461.63|2448.63|2463.16|2450.16|2464.18|2451.18|2461.63|2448.63|13
1623177750000|2021-06-08 18:42:30|2463.15|2450.15|2463.19|2450.19|2463.35|2450.35|2463.04|2450.04|17
1623177760000|2021-06-08 18:42:40|2463.37|2450.37|2464.7|2451.7|2465.1|2452.1|2463.28|2450.28|23
1623177770000|2021-06-08 18:42:50|2464.73|2451.73|2464.59|2451.59|2466.01|2453.01|2464.41|2451.41|21
1623177780000|2021-06-08 18:43:00|2464.72|2451.72|2465.18|2452.18|2465.18|2452.18|2464.59|2451.59|5
1623177790000|2021-06-08 18:43:10|2464.59|2451.59|2466.02|2453.02|2466.67|2453.67|2464.59|2451.59|22
1623177800000|2021-06-08 18:43:20|2466.58|2453.58|2464.59|2451.59|2466.82|2453.82|2464.59|2451.59|33
1623177810000|2021-06-08 18:43:30|2464.88|2451.88|2465.4|2452.4|2465.4|2452.4|2464.59|2451.59|10
1623177820000|2021-06-08 18:43:40|2464.99|2451.99|2465.21|2452.21|2466.78|2453.78|2464.59|2451.59|21
1623177830000|2021-06-08 18:43:50|2465.17|2452.17|2467.4|2454.4|2468.22|2455.22|2465.17|2452.17|12
1623177840000|2021-06-08 18:44:00|2467.45|2454.45|2466.73|2453.73|2467.46|2454.46|2466.23|2453.23|16
1623177850000|2021-06-08 18:44:10|2466.75|2453.75|2466.29|2453.29|2467.32|2454.32|2466.1|2453.1|17
1623177860000|2021-06-08 18:44:20|2466.04|2453.04|2466.2|2453.2|2467.29|2454.29|2466.04|2453.04|12
1623177870000|2021-06-08 18:44:30|2466.03|2453.03|2466.16|2453.16|2466.16|2453.16|2465.5|2452.5|10
1623177880000|2021-06-08 18:44:40|2466.15|2453.15|2467.32|2454.32|2467.32|2454.32|2465.58|2452.58|23
1623177890000|2021-06-08 18:44:50|2467.34|2454.34|2465.45|2452.45|2467.34|2454.34|2465.24|2452.24|21
1623177900000|2021-06-08 18:45:00|2465.48|2452.48|2467.89|2454.89|2469.21|2456.21|2463.91|2450.91|26
1623177910000|2021-06-08 18:45:10|2468.69|2455.69|2468.07|2455.07|2468.83|2455.83|2466.77|2453.77|28
1623177920000|2021-06-08 18:45:20|2468.48|2455.48|2467.98|2454.98|2468.75|2455.75|2467.36|2454.36|22
1623177930000|2021-06-08 18:45:30|2468.41|2455.41|2470.79|2457.79|2471.84|2458.84|2467.4|2454.4|26
1623177940000|2021-06-08 18:45:40|2470.55|2457.55|2474.47|2461.47|2474.56|2461.56|2470.55|2457.55|29
1623177950000|2021-06-08 18:45:50|2474.5|2461.5|2471.51|2458.51|2474.8|2461.8|2471.37|2458.37|31
1623177960000|2021-06-08 18:46:00|2471.02|2458.02|2474.14|2461.14|2474.36|2461.36|2471.02|2458.02|31
1623177970000|2021-06-08 18:46:10|2474.69|2461.69|2474.92|2461.92|2475.8|2462.8|2473.52|2460.52|25
1623177980000|2021-06-08 18:46:20|2474.72|2461.72|2476.28|2463.28|2476.28|2463.28|2474.72|2461.72|30
1623177990000|2021-06-08 18:46:30|2476.17|2463.17|2475.99|2462.99|2477.09|2464.09|2475.99|2462.99|29
1623178000000|2021-06-08 18:46:40|2476.26|2463.26|2474.03|2461.03|2476.31|2463.31|2473.69|2460.69|24
1623178010000|2021-06-08 18:46:50|2474.05|2461.05|2474.3|2461.3|2474.56|2461.56|2473.64|2460.64|23
1623178020000|2021-06-08 18:47:00|2474.08|2461.08|2479.68|2466.68|2479.68|2466.68|2473.51|2460.51|29
1623178030000|2021-06-08 18:47:10|2479.71|2466.71|2476.62|2463.62|2480.07|2467.07|2476.45|2463.45|32
1623178040000|2021-06-08 18:47:20|2476.67|2463.67|2476.39|2463.39|2478.07|2465.07|2475.2|2462.2|34
1623178050000|2021-06-08 18:47:30|2476.04|2463.04|2475.29|2462.29|2478.01|2465.01|2475.12|2462.12|31
1623178060000|2021-06-08 18:47:40|2475.43|2462.43|2475.32|2462.32|2477.11|2464.11|2473.15|2460.15|33
1623178070000|2021-06-08 18:47:50|2474.38|2461.38|2475.41|2462.41|2476.4|2463.4|2474.38|2461.38|36
1623178080000|2021-06-08 18:48:00|2475.4|2462.4|2474.08|2461.08|2475.68|2462.68|2473.75|2460.75|30
1623178090000|2021-06-08 18:48:10|2473.82|2460.82|2473.5|2460.5|2475.91|2462.91|2472.31|2459.31|35
1623178100000|2021-06-08 18:48:20|2473.56|2460.56|2472.98|2459.98|2474.18|2461.18|2472.11|2459.11|35
1623178110000|2021-06-08 18:48:30|2472.13|2459.13|2471.84|2458.84|2472.98|2459.98|2470.69|2457.69|28
1623178120000|2021-06-08 18:48:40|2472.33|2459.33|2470.64|2457.64|2472.7|2459.7|2470.61|2457.61|29
1623178130000|2021-06-08 18:48:50|2470.22|2457.22|2469.8|2456.8|2471.83|2458.83|2469.26|2456.26|27
1623178140000|2021-06-08 18:49:00|2469.81|2456.81|2470.91|2457.91|2471.09|2458.09|2469.81|2456.81|34
1623178150000|2021-06-08 18:49:10|2470.95|2457.95|2470.49|2457.49|2471.74|2458.74|2470.49|2457.49|31
1623178160000|2021-06-08 18:49:20|2470.56|2457.56|2470.32|2457.32|2470.85|2457.85|2469.77|2456.77|25
1623178170000|2021-06-08 18:49:30|2470.49|2457.49|2470.49|2457.49|2472.29|2459.29|2469.93|2456.93|34
1623178180000|2021-06-08 18:49:40|2470.11|2457.11|2470.9|2457.9|2472.34|2459.34|2469.63|2456.63|35
1623178190000|2021-06-08 18:49:50|2471.04|2458.04|2472.83|2459.83|2472.83|2459.83|2470.97|2457.97|31
1623178200000|2021-06-08 18:50:00|2472.21|2459.21|2470.55|2457.55|2472.53|2459.53|2470.55|2457.55|35
1623178210000|2021-06-08 18:50:10|2470.56|2457.56|2472.39|2459.39|2472.43|2459.43|2470.23|2457.23|36
1623178220000|2021-06-08 18:50:20|2471.63|2458.63|2471.65|2458.65|2472.43|2459.43|2470.12|2457.12|31
1623178230000|2021-06-08 18:50:30|2471.51|2458.51|2470.96|2457.96|2472.53|2459.53|2470.96|2457.96|31
1623178240000|2021-06-08 18:50:40|2472.07|2459.07|2472.76|2459.76|2473.18|2460.18|2470.43|2457.43|26
1623178250000|2021-06-08 18:50:50|2473.14|2460.14|2471.56|2458.56|2473.36|2460.36|2471.41|2458.41|37
1623178260000|2021-06-08 18:51:00|2471.46|2458.46|2471.51|2458.51|2472.14|2459.14|2470.5|2457.5|34
1623178270000|2021-06-08 18:51:10|2471.19|2458.19|2471.42|2458.42|2471.53|2458.53|2470.12|2457.12|32
1623178280000|2021-06-08 18:51:20|2471.35|2458.35|2471.06|2458.06|2471.79|2458.79|2469.9|2456.9|30
1623178290000|2021-06-08 18:51:30|2471.1|2458.1|2471.27|2458.27|2471.79|2458.79|2470.42|2457.42|33
1623178300000|2021-06-08 18:51:40|2471.23|2458.23|2471.01|2458.01|2471.79|2458.79|2470.55|2457.55|32
1623178310000|2021-06-08 18:51:50|2470.28|2457.28|2471.31|2458.31|2471.66|2458.66|2470.05|2457.05|30
1623178320000|2021-06-08 18:52:00|2471.55|2458.55|2471.69|2458.69|2471.69|2458.69|2469.65|2456.65|27
1623178330000|2021-06-08 18:52:10|2470.78|2457.78|2470.59|2457.59|2471.33|2458.33|2470.24|2457.24|33
1623178340000|2021-06-08 18:52:20|2470.55|2457.55|2470.39|2457.39|2470.99|2457.99|2470.19|2457.19|27
1623178350000|2021-06-08 18:52:30|2470.5|2457.5|2470.13|2457.13|2470.75|2457.75|2469.61|2456.61|28
1623178360000|2021-06-08 18:52:40|2470.03|2457.03|2471.16|2458.16|2471.16|2458.16|2469.45|2456.45|32
1623178370000|2021-06-08 18:52:50|2470.64|2457.64|2471.05|2458.05|2471.43|2458.43|2470.64|2457.64|37
1623178380000|2021-06-08 18:53:00|2471.14|2458.14|2472.26|2459.26|2473.05|2460.05|2470.21|2457.21|35
1623178390000|2021-06-08 18:53:10|2472.78|2459.78|2472.16|2459.16|2473.8|2460.8|2471.33|2458.33|33
1623178400000|2021-06-08 18:53:20|2471.68|2458.68|2472.7|2459.7|2473.61|2460.61|2470.46|2457.46|35
1623178410000|2021-06-08 18:53:30|2471.89|2458.89|2473.01|2460.01|2473.95|2460.95|2471.89|2458.89|27
1623178420000|2021-06-08 18:53:40|2472.79|2459.79|2474.16|2461.16|2474.2|2461.2|2471.95|2458.95|33
1623178430000|2021-06-08 18:53:50|2474.2|2461.2|2476.28|2463.28|2477.21|2464.21|2473.18|2460.18|36
1623178440000|2021-06-08 18:54:00|2476.41|2463.41|2474.51|2461.51|2477.51|2464.51|2474.48|2461.48|37
1623178450000|2021-06-08 18:54:10|2474.1|2461.1|2475.65|2462.65|2475.75|2462.75|2472.64|2459.64|36
1623178460000|2021-06-08 18:54:20|2475.26|2462.26|2476.4|2463.4|2476.44|2463.44|2475.2|2462.2|26
1623178470000|2021-06-08 18:54:30|2476.34|2463.34|2476.47|2463.47|2477.04|2464.04|2475.94|2462.94|33
1623178480000|2021-06-08 18:54:40|2476.62|2463.62|2474.88|2461.88|2476.65|2463.65|2474.88|2461.88|33
1623178490000|2021-06-08 18:54:50|2475.5|2462.5|2476.02|2463.02|2476.87|2463.87|2474.55|2461.55|29
1623178500000|2021-06-08 18:55:00|2475.81|2462.81|2475.55|2462.55|2476.55|2463.55|2475.55|2462.55|29
1623178510000|2021-06-08 18:55:10|2475.54|2462.54|2476.02|2463.02|2476.02|2463.02|2475.09|2462.09|27
1623178520000|2021-06-08 18:55:20|2476.04|2463.04|2477.39|2464.39|2477.46|2464.46|2476.04|2463.04|37
1623178530000|2021-06-08 18:55:30|2477.76|2464.76|2477.35|2464.35|2479.7|2466.7|2476.97|2463.97|37
1623178540000|2021-06-08 18:55:40|2477.38|2464.38|2477.17|2464.17|2478.63|2465.63|2476.45|2463.45|38
1623178550000|2021-06-08 18:55:50|2477.72|2464.72|2477.03|2464.03|2478.85|2465.85|2476.61|2463.61|30
1623178560000|2021-06-08 18:56:00|2477.28|2464.28|2478.79|2465.79|2480.98|2467.98|2477.28|2464.28|35
1623178570000|2021-06-08 18:56:10|2479.21|2466.21|2480.37|2467.37|2481.22|2468.22|2478.79|2465.79|33
1623178580000|2021-06-08 18:56:20|2479.14|2466.14|2479.16|2466.16|2480.82|2467.82|2478.87|2465.87|32
1623178590000|2021-06-08 18:56:30|2479.26|2466.26|2484.45|2471.45|2484.45|2471.45|2479.22|2466.22|33
1623178600000|2021-06-08 18:56:40|2485.22|2472.22|2484.75|2471.75|2485.22|2472.22|2481.23|2468.23|35
1623178610000|2021-06-08 18:56:50|2484.07|2471.07|2483.22|2470.22|2486.51|2473.51|2482.58|2469.58|37
1623178620000|2021-06-08 18:57:00|2484.31|2471.31|2489.27|2476.27|2489.81|2476.81|2483.38|2470.38|33
1623178630000|2021-06-08 18:57:10|2488.65|2475.65|2486.84|2473.84|2489.85|2476.85|2486.46|2473.46|34
1623178640000|2021-06-08 18:57:20|2487.79|2474.79|2487.1|2474.1|2488.17|2475.17|2486.11|2473.11|35
1623178650000|2021-06-08 18:57:30|2486.77|2473.77|2487.91|2474.91|2488.36|2475.36|2484.54|2471.54|38
1623178660000|2021-06-08 18:57:40|2486.99|2473.99|2489.09|2476.09|2489.09|2476.09|2486.14|2473.14|34
1623178670000|2021-06-08 18:57:50|2489.02|2476.02|2487.38|2474.38|2489.64|2476.64|2486.51|2473.51|36
1623178680000|2021-06-08 18:58:00|2487.71|2474.71|2486.64|2473.64|2489.3|2476.3|2486.11|2473.11|27
1623178690000|2021-06-08 18:58:10|2486.13|2473.13|2485.13|2472.13|2488.8|2475.8|2483.06|2470.06|32
1623178700000|2021-06-08 18:58:20|2484.69|2471.69|2485.35|2472.35|2489.06|2476.06|2482.84|2469.84|33
1623178710000|2021-06-08 18:58:30|2484.55|2471.55|2484.93|2471.93|2488.07|2475.07|2482.58|2469.58|33
1623178720000|2021-06-08 18:58:40|2484.74|2471.74|2488.26|2475.26|2488.58|2475.58|2484.57|2471.57|33
1623178730000|2021-06-08 18:58:50|2485.66|2472.66|2486.19|2473.19|2488.57|2475.57|2484.39|2471.39|36
1623178740000|2021-06-08 18:59:00|2486.2|2473.2|2488.1|2475.1|2489.06|2476.06|2483.7|2470.7|36
1623178750000|2021-06-08 18:59:10|2487.24|2474.24|2489.58|2476.58|2490.23|2477.23|2485.55|2472.55|36
1623178760000|2021-06-08 18:59:20|2490.05|2477.05|2487.11|2474.11|2491.23|2478.23|2486.84|2473.84|35
1623178770000|2021-06-08 18:59:30|2488.34|2475.34|2488.31|2475.31|2490.94|2477.94|2488.31|2475.31|31
1623178780000|2021-06-08 18:59:40|2491.38|2478.38|2488.84|2475.84|2491.38|2478.38|2488.5|2475.5|33
1623178790000|2021-06-08 18:59:50|2489.34|2476.34|2490.14|2477.14|2492.3|2479.3|2488.64|2475.64|33
1623178800000|2021-06-08 19:00:00|2490.38|2477.38|2493.65|2480.65|2494.92|2481.92|2490.26|2477.26|36
1623178810000|2021-06-08 19:00:10|2492.64|2479.64|2493.3|2480.3|2493.93|2480.93|2491.68|2478.68|33
1623178820000|2021-06-08 19:00:20|2492.36|2479.36|2492.13|2479.13|2494.89|2481.89|2491.6|2478.6|36
1623178830000|2021-06-08 19:00:30|2492.24|2479.24|2491.87|2478.87|2493.48|2480.48|2490.63|2477.63|37
1623178840000|2021-06-08 19:00:40|2492.09|2479.09|2491.01|2478.01|2492.75|2479.75|2490.15|2477.15|33
1623178850000|2021-06-08 19:00:50|2491.18|2478.18|2489.29|2476.29|2491.18|2478.18|2488.87|2475.87|36
1623178860000|2021-06-08 19:01:00|2489.2|2476.2|2491.51|2478.51|2491.51|2478.51|2488.89|2475.89|35
1623178870000|2021-06-08 19:01:10|2490.58|2477.58|2487.09|2474.09|2490.58|2477.58|2486.9|2473.9|35
1623178880000|2021-06-08 19:01:20|2487.65|2474.65|2488.97|2475.97|2491.51|2478.51|2486.59|2473.59|32
1623178890000|2021-06-08 19:01:30|2488.08|2475.08|2487.85|2474.85|2489.29|2476.29|2487.48|2474.48|32
1623178900000|2021-06-08 19:01:40|2488.75|2475.75|2488.05|2475.05|2489.84|2476.84|2487.8|2474.8|30
1623178910000|2021-06-08 19:01:50|2487.76|2474.76|2486.46|2473.46|2489.16|2476.16|2484.44|2471.44|28
1623178920000|2021-06-08 19:02:00|2487.05|2474.05|2485.91|2472.91|2487.05|2474.05|2483.42|2470.42|31
1623178930000|2021-06-08 19:02:10|2485.08|2472.08|2485.91|2472.91|2486.06|2473.06|2483.1|2470.1|34
1623178940000|2021-06-08 19:02:20|2485.74|2472.74|2484.66|2471.66|2485.91|2472.91|2481.7|2468.7|31
1623178950000|2021-06-08 19:02:30|2484.64|2471.64|2483.98|2470.98|2484.97|2471.97|2479.57|2466.57|31
1623178960000|2021-06-08 19:02:40|2479.65|2466.65|2479.87|2466.87|2485.91|2472.91|2478.9|2465.9|31
1623178970000|2021-06-08 19:02:50|2480.19|2467.19|2482.88|2469.88|2485.91|2472.91|2479.7|2466.7|30
1623178980000|2021-06-08 19:03:00|2482.68|2469.68|2481.29|2468.29|2485.91|2472.91|2479.3|2466.3|26
1623178990000|2021-06-08 19:03:10|2481.25|2468.25|2481|2468|2485.91|2472.91|2481|2468|34
1623179000000|2021-06-08 19:03:20|2480.97|2467.97|2481.46|2468.46|2482.52|2469.52|2480.84|2467.84|28
1623179010000|2021-06-08 19:03:30|2481.41|2468.41|2480.27|2467.27|2481.61|2468.61|2478.2|2465.2|31
1623179020000|2021-06-08 19:03:40|2480.31|2467.31|2480.57|2467.57|2481.53|2468.53|2479.37|2466.37|24
1623179030000|2021-06-08 19:03:50|2480.58|2467.58|2480.39|2467.39|2480.59|2467.59|2479.45|2466.45|30
1623179040000|2021-06-08 19:04:00|2480.14|2467.14|2479.2|2466.2|2480.39|2467.39|2479.2|2466.2|28
1623179050000|2021-06-08 19:04:10|2479.28|2466.28|2479.36|2466.36|2480.39|2467.39|2478.23|2465.23|34
1623179060000|2021-06-08 19:04:20|2479.04|2466.04|2480.25|2467.25|2480.71|2467.71|2478.42|2465.42|31
1623179070000|2021-06-08 19:04:30|2479.71|2466.71|2479.92|2466.92|2480.25|2467.25|2479.15|2466.15|27
1623179080000|2021-06-08 19:04:40|2479.91|2466.91|2479.72|2466.72|2480.64|2467.64|2479.72|2466.72|31
1623179090000|2021-06-08 19:04:50|2480.26|2467.26|2480.44|2467.44|2482.23|2469.23|2479.72|2466.72|38
1623179100000|2021-06-08 19:05:00|2480.29|2467.29|2477.4|2464.4|2480.31|2467.31|2477.4|2464.4|34
1623179110000|2021-06-08 19:05:10|2477.52|2464.52|2479.72|2466.72|2479.72|2466.72|2476.95|2463.95|34
1623179120000|2021-06-08 19:05:20|2478.01|2465.01|2478.07|2465.07|2479.72|2466.72|2476.14|2463.14|19
1623179130000|2021-06-08 19:05:30|2477.47|2464.47|2476.33|2463.33|2477.55|2464.55|2476.16|2463.16|33
1623179140000|2021-06-08 19:05:40|2476.27|2463.27|2475.66|2462.66|2476.64|2463.64|2475.37|2462.37|27
1623179150000|2021-06-08 19:05:50|2475.42|2462.42|2475.66|2462.66|2475.66|2462.66|2473.66|2460.66|30
1623179160000|2021-06-08 19:06:00|2475.18|2462.18|2476.12|2463.12|2476.57|2463.57|2475.14|2462.14|30
1623179170000|2021-06-08 19:06:10|2476.34|2463.34|2475.66|2462.66|2476.92|2463.92|2475.11|2462.11|25
1623179180000|2021-06-08 19:06:20|2475.25|2462.25|2475.96|2462.96|2475.96|2462.96|2475.25|2462.25|13
1623179190000|2021-06-08 19:06:30|2476.02|2463.02|2476.65|2463.65|2476.65|2463.65|2475.16|2462.16|30
1623179200000|2021-06-08 19:06:40|2475.66|2462.66|2474.83|2461.83|2476.06|2463.06|2474.55|2461.55|31
1623179210000|2021-06-08 19:06:50|2475.34|2462.34|2474.84|2461.84|2475.51|2462.51|2474.83|2461.83|27
1623179220000|2021-06-08 19:07:00|2474.83|2461.83|2476.19|2463.19|2476.19|2463.19|2474.68|2461.68|31
1623179230000|2021-06-08 19:07:10|2476.5|2463.5|2479.02|2466.02|2479.29|2466.29|2475.55|2462.55|33
1623179240000|2021-06-08 19:07:20|2479.13|2466.13|2476.63|2463.63|2479.16|2466.16|2476.5|2463.5|33
1623179250000|2021-06-08 19:07:30|2476.89|2463.89|2477.07|2464.07|2477.24|2464.24|2476.53|2463.53|35
1623179260000|2021-06-08 19:07:40|2477.1|2464.1|2478.16|2465.16|2478.66|2465.66|2475.98|2462.98|31
1623179270000|2021-06-08 19:07:50|2478.12|2465.12|2478.83|2465.83|2479.96|2466.96|2477.43|2464.43|34
1623179280000|2021-06-08 19:08:00|2478.82|2465.82|2479.25|2466.25|2480.66|2467.66|2477.42|2464.42|34
1623179290000|2021-06-08 19:08:10|2478.73|2465.73|2481.83|2468.83|2482.91|2469.91|2478.73|2465.73|36
1623179300000|2021-06-08 19:08:20|2480.69|2467.69|2480.04|2467.04|2482.24|2469.24|2479.14|2466.14|34
1623179310000|2021-06-08 19:08:30|2480.37|2467.37|2482.11|2469.11|2485.14|2472.14|2479.83|2466.83|27
1623179320000|2021-06-08 19:08:40|2482.4|2469.4|2481.73|2468.73|2482.89|2469.89|2481.17|2468.17|30
1623179330000|2021-06-08 19:08:50|2482.07|2469.07|2481.43|2468.43|2483.35|2470.35|2481.43|2468.43|31
1623179340000|2021-06-08 19:09:00|2482.22|2469.22|2484.42|2471.42|2486.49|2473.49|2481.49|2468.49|30
1623179350000|2021-06-08 19:09:10|2484.76|2471.76|2486.43|2473.43|2488.19|2475.19|2484.55|2471.55|31
1623179360000|2021-06-08 19:09:20|2486.33|2473.33|2485.8|2472.8|2488.65|2475.65|2485.58|2472.58|28
1623179370000|2021-06-08 19:09:30|2485.91|2472.91|2485.1|2472.1|2487.64|2474.64|2484.1|2471.1|31
1623179380000|2021-06-08 19:09:40|2485.56|2472.56|2486.39|2473.39|2488.76|2475.76|2485.32|2472.32|28
1623179390000|2021-06-08 19:09:50|2486.83|2473.83|2487.92|2474.92|2489.21|2476.21|2486.12|2473.12|25
1623179400000|2021-06-08 19:10:00|2487.81|2474.81|2485.28|2472.28|2488.37|2475.37|2484.91|2471.91|32
1623179410000|2021-06-08 19:10:10|2487.14|2474.14|2486.02|2473.02|2487.17|2474.17|2485.3|2472.3|35
1623179420000|2021-06-08 19:10:20|2486.01|2473.01|2486.41|2473.41|2487.98|2474.98|2485.32|2472.32|33
1623179430000|2021-06-08 19:10:30|2486.36|2473.36|2485.26|2472.26|2486.75|2473.75|2483.96|2470.96|34
1623179440000|2021-06-08 19:10:40|2483.6|2470.6|2485.42|2472.42|2487.68|2474.68|2483.6|2470.6|34
1623179450000|2021-06-08 19:10:50|2486.19|2473.19|2484.93|2471.93|2487.38|2474.38|2484.9|2471.9|31
1623179460000|2021-06-08 19:11:00|2484.98|2471.98|2486.01|2473.01|2486.58|2473.58|2484.98|2471.98|36
1623179470000|2021-06-08 19:11:10|2486.51|2473.51|2487.04|2474.04|2487.04|2474.04|2485.48|2472.48|32
1623179480000|2021-06-08 19:11:20|2486.51|2473.51|2486.57|2473.57|2488.12|2475.12|2486.51|2473.51|35
1623179490000|2021-06-08 19:11:30|2486.58|2473.58|2486.42|2473.42|2487.38|2474.38|2486.24|2473.24|26
1623179500000|2021-06-08 19:11:40|2486.51|2473.51|2485.57|2472.57|2487.17|2474.17|2485.57|2472.57|33
1623179510000|2021-06-08 19:11:50|2485.56|2472.56|2486.52|2473.52|2486.7|2473.7|2485.49|2472.49|30
1623179520000|2021-06-08 19:12:00|2486.51|2473.51|2484.83|2471.83|2486.51|2473.51|2484.4|2471.4|18
1623179530000|2021-06-08 19:12:10|2484.65|2471.65|2484.2|2471.2|2486.55|2473.55|2483.74|2470.74|34
1623179540000|2021-06-08 19:12:20|2484.09|2471.09|2485.43|2472.43|2486.51|2473.51|2483.76|2470.76|35
1623179550000|2021-06-08 19:12:30|2485.35|2472.35|2484.1|2471.1|2485.59|2472.59|2484.1|2471.1|30
1623179560000|2021-06-08 19:12:40|2484|2471|2483.72|2470.72|2484.44|2471.44|2482.65|2469.65|30
1623179570000|2021-06-08 19:12:50|2483.46|2470.46|2483.37|2470.37|2484|2471|2482.67|2469.67|29
1623179580000|2021-06-08 19:13:00|2483.38|2470.38|2483.68|2470.68|2483.68|2470.68|2482.5|2469.5|30
1623179590000|2021-06-08 19:13:10|2484.24|2471.24|2485.67|2472.67|2486.88|2473.88|2483.68|2470.68|36
1623179600000|2021-06-08 19:13:20|2485.74|2472.74|2485.4|2472.4|2486.38|2473.38|2483.81|2470.81|32
1623179610000|2021-06-08 19:13:30|2485.1|2472.1|2484.25|2471.25|2486.19|2473.19|2483.68|2470.68|29
1623179620000|2021-06-08 19:13:40|2485.59|2472.59|2485.38|2472.38|2486.34|2473.34|2483.75|2470.75|34
1623179630000|2021-06-08 19:13:50|2485.59|2472.59|2485.88|2472.88|2486.5|2473.5|2484.51|2471.51|33
1623179640000|2021-06-08 19:14:00|2485.26|2472.26|2484.54|2471.54|2485.69|2472.69|2483.6|2470.6|32
1623179650000|2021-06-08 19:14:10|2484.34|2471.34|2484.95|2471.95|2485.76|2472.76|2484.33|2471.33|26
1623179660000|2021-06-08 19:14:20|2484.4|2471.4|2485.73|2472.73|2486.32|2473.32|2484.27|2471.27|33
1623179670000|2021-06-08 19:14:30|2485.91|2472.91|2485.89|2472.89|2487.07|2474.07|2484.85|2471.85|33
1623179680000|2021-06-08 19:14:40|2485.93|2472.93|2485.91|2472.91|2486.32|2473.32|2484.73|2471.73|29
1623179690000|2021-06-08 19:14:50|2485.9|2472.9|2485.07|2472.07|2486.5|2473.5|2484.46|2471.46|32
1623179700000|2021-06-08 19:15:00|2486.25|2473.25|2485.35|2472.35|2486.25|2473.25|2484.84|2471.84|29
1623179710000|2021-06-08 19:15:10|2486.4|2473.4|2487.03|2474.03|2487.87|2474.87|2485.17|2472.17|31
1623179720000|2021-06-08 19:15:20|2486.44|2473.44|2486.58|2473.58|2487.44|2474.44|2485.96|2472.96|32
1623179730000|2021-06-08 19:15:30|2486.56|2473.56|2486.03|2473.03|2486.66|2473.66|2485.96|2472.96|34
1623179740000|2021-06-08 19:15:40|2485.86|2472.86|2485.3|2472.3|2485.86|2472.86|2484.95|2471.95|23
1623179750000|2021-06-08 19:15:50|2485.31|2472.31|2484.57|2471.57|2485.47|2472.47|2484.57|2471.57|33
1623179760000|2021-06-08 19:16:00|2484.62|2471.62|2484.11|2471.11|2485.01|2472.01|2483.75|2470.75|31
1623179770000|2021-06-08 19:16:10|2484.02|2471.02|2485.54|2472.54|2485.86|2472.86|2484.02|2471.02|26
1623179780000|2021-06-08 19:16:20|2485.95|2472.95|2485.23|2472.23|2486.66|2473.66|2485.17|2472.17|31
1623179790000|2021-06-08 19:16:30|2485.22|2472.22|2484.84|2471.84|2486.5|2473.5|2484.84|2471.84|25
1623179800000|2021-06-08 19:16:40|2485.33|2472.33|2486.01|2473.01|2486.5|2473.5|2485.12|2472.12|33
1623179810000|2021-06-08 19:16:50|2486.13|2473.13|2486.04|2473.04|2486.5|2473.5|2485.97|2472.97|21
1623179820000|2021-06-08 19:17:00|2485.73|2472.73|2483.95|2470.95|2486.22|2473.22|2483.85|2470.85|34
1623179830000|2021-06-08 19:17:10|2484.13|2471.13|2483.9|2470.9|2484.37|2471.37|2483.04|2470.04|30
1623179840000|2021-06-08 19:17:20|2483.79|2470.79|2483.28|2470.28|2484.16|2471.16|2482.96|2469.96|34
1623179850000|2021-06-08 19:17:30|2483.04|2470.04|2483.79|2470.79|2483.79|2470.79|2481.59|2468.59|31
1623179860000|2021-06-08 19:17:40|2482.58|2469.58|2481.47|2468.47|2483.79|2470.79|2480.73|2467.73|31
1623179870000|2021-06-08 19:17:50|2481.61|2468.61|2481.04|2468.04|2481.61|2468.61|2480.61|2467.61|32
1623179880000|2021-06-08 19:18:00|2481.29|2468.29|2482.05|2469.05|2482.45|2469.45|2481.29|2468.29|25
1623179890000|2021-06-08 19:18:10|2482.03|2469.03|2482.75|2469.75|2482.75|2469.75|2481.52|2468.52|27
1623179900000|2021-06-08 19:18:20|2482.73|2469.73|2481.58|2468.58|2483.58|2470.58|2481.52|2468.52|31
1623179910000|2021-06-08 19:18:30|2483.2|2470.2|2481.58|2468.58|2483.3|2470.3|2481.58|2468.58|22
1623179920000|2021-06-08 19:18:40|2482.71|2469.71|2482.9|2469.9|2483.35|2470.35|2481.58|2468.58|32
1623179930000|2021-06-08 19:18:50|2482.55|2469.55|2482.99|2469.99|2484.59|2471.59|2482.32|2469.32|33
1623179940000|2021-06-08 19:19:00|2483.72|2470.72|2483.91|2470.91|2486|2473|2483.28|2470.28|34
1623179950000|2021-06-08 19:19:10|2483.77|2470.77|2485.57|2472.57|2485.99|2472.99|2483.77|2470.77|28
1623179960000|2021-06-08 19:19:20|2485.43|2472.43|2484.51|2471.51|2485.43|2472.43|2484.11|2471.11|30
1623179970000|2021-06-08 19:19:30|2485.57|2472.57|2486.38|2473.38|2486.39|2473.39|2484.51|2471.51|29
1623179980000|2021-06-08 19:19:40|2486.2|2473.2|2485.07|2472.07|2486.2|2473.2|2484.12|2471.12|31
1623179990000|2021-06-08 19:19:50|2485.13|2472.13|2484.09|2471.09|2485.22|2472.22|2481.22|2468.22|27
1623180000000|2021-06-08 19:20:00|2484.23|2471.23|2482.36|2469.36|2484.35|2471.35|2481.23|2468.23|30
1623180010000|2021-06-08 19:20:10|2482.58|2469.58|2482.13|2469.13|2484.35|2471.35|2480.1|2467.1|36
1623180020000|2021-06-08 19:20:20|2482.25|2469.25|2481.42|2468.42|2484.02|2471.02|2479.64|2466.64|33
1623180030000|2021-06-08 19:20:30|2480.93|2467.93|2480.27|2467.27|2481.44|2468.44|2479.93|2466.93|31
1623180040000|2021-06-08 19:20:40|2479.6|2466.6|2480.14|2467.14|2481.03|2468.03|2479.6|2466.6|32
1623180050000|2021-06-08 19:20:50|2480.45|2467.45|2479.7|2466.7|2480.45|2467.45|2478.84|2465.84|29
1623180060000|2021-06-08 19:21:00|2479.33|2466.33|2479.92|2466.92|2480.24|2467.24|2478.74|2465.74|29
1623180070000|2021-06-08 19:21:10|2479.87|2466.87|2478.77|2465.77|2479.96|2466.96|2478.62|2465.62|26
1623180080000|2021-06-08 19:21:20|2479.12|2466.12|2478.62|2465.62|2479.12|2466.12|2477.79|2464.79|28
1623180090000|2021-06-08 19:21:30|2478.56|2465.56|2478.32|2465.32|2478.91|2465.91|2477.92|2464.92|25
1623180100000|2021-06-08 19:21:40|2478.06|2465.06|2478.83|2465.83|2478.95|2465.95|2478.06|2465.06|30
1623180110000|2021-06-08 19:21:50|2478.89|2465.89|2478.54|2465.54|2478.91|2465.91|2478.25|2465.25|23
1623180120000|2021-06-08 19:22:00|2478.42|2465.42|2478.71|2465.71|2478.94|2465.94|2478.42|2465.42|17
1623180130000|2021-06-08 19:22:10|2478.72|2465.72|2478.25|2465.25|2478.72|2465.72|2478.25|2465.25|17
1623180140000|2021-06-08 19:22:20|2478.24|2465.24|2477.85|2464.85|2478.29|2465.29|2477.85|2464.85|16
1623180150000|2021-06-08 19:22:30|2477.82|2464.82|2478.28|2465.28|2478.56|2465.56|2476.52|2463.52|35
1623180160000|2021-06-08 19:22:40|2478.29|2465.29|2477.83|2464.83|2478.29|2465.29|2477.8|2464.8|17
1623180170000|2021-06-08 19:22:50|2477.85|2464.85|2477.9|2464.9|2478.28|2465.28|2477.59|2464.59|17
1623180180000|2021-06-08 19:23:00|2478.28|2465.28|2477.8|2464.8|2478.28|2465.28|2477.27|2464.27|17
1623180190000|2021-06-08 19:23:10|2477.76|2464.76|2477.79|2464.79|2477.81|2464.81|2477.26|2464.26|7
1623180200000|2021-06-08 19:23:20|2477.25|2464.25|2475.54|2462.54|2477.26|2464.26|2475.3|2462.3|28
1623180210000|2021-06-08 19:23:30|2475.57|2462.57|2476.59|2463.59|2476.79|2463.79|2475|2462|34
1623180220000|2021-06-08 19:23:40|2476.55|2463.55|2476.81|2463.81|2476.82|2463.82|2475.75|2462.75|33
1623180230000|2021-06-08 19:23:50|2476.83|2463.83|2476.92|2463.92|2477.38|2464.38|2476.2|2463.2|27
1623180240000|2021-06-08 19:24:00|2477.05|2464.05|2477.18|2464.18|2477.33|2464.33|2477|2464|16
1623180250000|2021-06-08 19:24:10|2476.87|2463.87|2477.51|2464.51|2478.52|2465.52|2476.87|2463.87|33
1623180260000|2021-06-08 19:24:20|2477.48|2464.48|2477.61|2464.61|2478.29|2465.29|2477.25|2464.25|32
1623180270000|2021-06-08 19:24:30|2477.91|2464.91|2477.11|2464.11|2477.91|2464.91|2477.11|2464.11|24
1623180280000|2021-06-08 19:24:40|2477.12|2464.12|2475.94|2462.94|2477.2|2464.2|2475.77|2462.77|29
1623180290000|2021-06-08 19:24:50|2476.02|2463.02|2477.2|2464.2|2477.41|2464.41|2476.02|2463.02|28
1623180300000|2021-06-08 19:25:00|2477.25|2464.25|2477.03|2464.03|2478.06|2465.06|2477.03|2464.03|27
1623180310000|2021-06-08 19:25:10|2477.11|2464.11|2477.14|2464.14|2477.25|2464.25|2476.68|2463.68|29
1623180320000|2021-06-08 19:25:20|2477.18|2464.18|2477.39|2464.39|2477.5|2464.5|2476.06|2463.06|29
1623180330000|2021-06-08 19:25:30|2477.14|2464.14|2477.24|2464.24|2477.42|2464.42|2476.41|2463.41|32
1623180340000|2021-06-08 19:25:40|2477.23|2464.23|2477.51|2464.51|2477.86|2464.86|2477.07|2464.07|31
1623180350000|2021-06-08 19:25:50|2477.47|2464.47|2477.91|2464.91|2478.14|2465.14|2477.42|2464.42|29
1623180360000|2021-06-08 19:26:00|2477.78|2464.78|2480.12|2467.12|2480.37|2467.37|2477.57|2464.57|31
1623180370000|2021-06-08 19:26:10|2480.2|2467.2|2481.43|2468.43|2481.43|2468.43|2480.07|2467.07|32
1623180380000|2021-06-08 19:26:20|2481.4|2468.4|2481.31|2468.31|2482.07|2469.07|2480.56|2467.56|28
1623180390000|2021-06-08 19:26:30|2481.33|2468.33|2480.7|2467.7|2481.33|2468.33|2480.32|2467.32|24
1623180400000|2021-06-08 19:26:40|2480.63|2467.63|2481.18|2468.18|2482.38|2469.38|2480.63|2467.63|30
1623180410000|2021-06-08 19:26:50|2481.2|2468.2|2480.97|2467.97|2481.24|2468.24|2480.88|2467.88|11
1623180420000|2021-06-08 19:27:00|2480.86|2467.86|2480.94|2467.94|2480.97|2467.97|2480.82|2467.82|9
1623180430000|2021-06-08 19:27:10|2481.01|2468.01|2478.65|2465.65|2481.02|2468.02|2478.6|2465.6|24
1623180440000|2021-06-08 19:27:20|2478.74|2465.74|2478.57|2465.57|2479.16|2466.16|2478.15|2465.15|29
1623180450000|2021-06-08 19:27:30|2478.78|2465.78|2480.03|2467.03|2480.03|2467.03|2478.78|2465.78|33
1623180460000|2021-06-08 19:27:40|2480.25|2467.25|2478.83|2465.83|2480.25|2467.25|2478.63|2465.63|25
1623180470000|2021-06-08 19:27:50|2478.64|2465.64|2479.66|2466.66|2480|2467|2478.64|2465.64|22
1623180480000|2021-06-08 19:28:00|2479.82|2466.82|2478.41|2465.41|2479.84|2466.84|2478.18|2465.18|28
1623180490000|2021-06-08 19:28:10|2478.26|2465.26|2477.28|2464.28|2478.43|2465.43|2476.7|2463.7|20
1623180500000|2021-06-08 19:28:20|2477.24|2464.24|2477.93|2464.93|2478.31|2465.31|2476.55|2463.55|33
1623180510000|2021-06-08 19:28:30|2477.86|2464.86|2477.65|2464.65|2477.86|2464.86|2476.97|2463.97|27
1623180520000|2021-06-08 19:28:40|2477.64|2464.64|2477.51|2464.51|2478.01|2465.01|2477.33|2464.33|29
1623180530000|2021-06-08 19:28:50|2477.46|2464.46|2477.93|2464.93|2479.36|2466.36|2477.46|2464.46|28
1623180540000|2021-06-08 19:29:00|2477.86|2464.86|2476.72|2463.72|2477.93|2464.93|2476.63|2463.63|17
1623180550000|2021-06-08 19:29:10|2476.74|2463.74|2476.76|2463.76|2477.17|2464.17|2476.54|2463.54|29
1623180560000|2021-06-08 19:29:20|2476.81|2463.81|2475.9|2462.9|2476.81|2463.81|2475.38|2462.38|24
1623180570000|2021-06-08 19:29:30|2475.89|2462.89|2477.04|2464.04|2477.29|2464.29|2475.38|2462.38|32
1623180580000|2021-06-08 19:29:40|2476.9|2463.9|2477.24|2464.24|2477.25|2464.25|2476.67|2463.67|24
1623180590000|2021-06-08 19:29:50|2477.16|2464.16|2476.91|2463.91|2477.16|2464.16|2476.65|2463.65|16
1623180600000|2021-06-08 19:30:00|2476.74|2463.74|2479.3|2466.3|2479.3|2466.3|2476.69|2463.69|25
1623180610000|2021-06-08 19:30:10|2479.2|2466.2|2480.65|2467.65|2481.34|2468.34|2478.9|2465.9|23
1623180620000|2021-06-08 19:30:20|2480.48|2467.48|2480.41|2467.41|2481.03|2468.03|2479.38|2466.38|33
1623180630000|2021-06-08 19:30:30|2480.31|2467.31|2480.81|2467.81|2480.97|2467.97|2480.08|2467.08|25
1623180640000|2021-06-08 19:30:40|2480.73|2467.73|2479.85|2466.85|2481.02|2468.02|2478.63|2465.63|27
1623180650000|2021-06-08 19:30:50|2479.75|2466.75|2481.5|2468.5|2481.59|2468.59|2479.58|2466.58|22
1623180660000|2021-06-08 19:31:00|2481.66|2468.66|2481.66|2468.66|2482.51|2469.51|2481.36|2468.36|31
1623180670000|2021-06-08 19:31:10|2481.62|2468.62|2483.73|2470.73|2484.16|2471.16|2481.62|2468.62|31
1623180680000|2021-06-08 19:31:20|2483.72|2470.72|2484.13|2471.13|2484.51|2471.51|2482.19|2469.19|30
1623180690000|2021-06-08 19:31:30|2484.08|2471.08|2484.51|2471.51|2485.84|2472.84|2484.08|2471.08|25
1623180700000|2021-06-08 19:31:40|2484.71|2471.71|2484.72|2471.72|2486.25|2473.25|2484.51|2471.51|33
1623180710000|2021-06-08 19:31:50|2484.8|2471.8|2486.93|2473.93|2487.18|2474.18|2484.8|2471.8|30
1623180720000|2021-06-08 19:32:00|2487.04|2474.04|2490.49|2477.49|2491.17|2478.17|2487|2474|36
1623180730000|2021-06-08 19:32:10|2490.41|2477.41|2490.6|2477.6|2491.13|2478.13|2490.25|2477.25|34
1623180740000|2021-06-08 19:32:20|2490.59|2477.59|2490.07|2477.07|2491.63|2478.63|2490.07|2477.07|32
1623180750000|2021-06-08 19:32:30|2490.09|2477.09|2486.47|2473.47|2490.09|2477.09|2485.98|2472.98|35
1623180760000|2021-06-08 19:32:40|2486.53|2473.53|2488.52|2475.52|2489.32|2476.32|2486.53|2473.53|32
1623180770000|2021-06-08 19:32:50|2488.62|2475.62|2487.9|2474.9|2489.43|2476.43|2487.89|2474.89|37
1623180780000|2021-06-08 19:33:00|2487.89|2474.89|2488.34|2475.34|2488.69|2475.69|2487.77|2474.77|31
1623180790000|2021-06-08 19:33:10|2488.33|2475.33|2488.2|2475.2|2488.66|2475.66|2487.89|2474.89|30
1623180800000|2021-06-08 19:33:20|2487.79|2474.79|2487.72|2474.72|2487.84|2474.84|2485.88|2472.88|35
1623180810000|2021-06-08 19:33:30|2487.64|2474.64|2488.41|2475.41|2488.47|2475.47|2486.54|2473.54|31
1623180820000|2021-06-08 19:33:40|2488.42|2475.42|2488.98|2475.98|2489.08|2476.08|2488.38|2475.38|31
1623180830000|2021-06-08 19:33:50|2488.89|2475.89|2489.18|2476.18|2490.12|2477.12|2488.88|2475.88|37
1623180840000|2021-06-08 19:34:00|2488.86|2475.86|2490.32|2477.32|2490.32|2477.32|2488.82|2475.82|32
1623180850000|2021-06-08 19:34:10|2490.57|2477.57|2489.46|2476.46|2490.88|2477.88|2489.4|2476.4|36
1623180860000|2021-06-08 19:34:20|2489.49|2476.49|2490.59|2477.59|2491.27|2478.27|2489.31|2476.31|36
1623180870000|2021-06-08 19:34:30|2490.18|2477.18|2490.5|2477.5|2490.62|2477.62|2489.22|2476.22|31
1623180880000|2021-06-08 19:34:40|2490.28|2477.28|2490.64|2477.64|2490.64|2477.64|2489.33|2476.33|34
1623180890000|2021-06-08 19:34:50|2490.57|2477.57|2489.55|2476.55|2490.87|2477.87|2489.55|2476.55|32
1623180900000|2021-06-08 19:35:00|2490.61|2477.61|2491.63|2478.63|2491.63|2478.63|2490.3|2477.3|30
1623180910000|2021-06-08 19:35:10|2491.87|2478.87|2491.51|2478.51|2492.45|2479.45|2491.34|2478.34|31
1623180920000|2021-06-08 19:35:20|2492.99|2479.99|2492.53|2479.53|2493.16|2480.16|2492.07|2479.07|24
1623180930000|2021-06-08 19:35:30|2492.52|2479.52|2492.58|2479.58|2493.27|2480.27|2492.36|2479.36|32
1623180940000|2021-06-08 19:35:40|2492.56|2479.56|2493.43|2480.43|2493.48|2480.48|2492.37|2479.37|38
1623180950000|2021-06-08 19:35:50|2493.39|2480.39|2493.47|2480.47|2493.75|2480.75|2493.24|2480.24|23
1623180960000|2021-06-08 19:36:00|2493.39|2480.39|2496.99|2483.99|2497.11|2484.11|2493.39|2480.39|35
1623180970000|2021-06-08 19:36:10|2497.22|2484.22|2499.79|2486.79|2499.79|2486.79|2497.22|2484.22|31
1623180980000|2021-06-08 19:36:20|2499.81|2486.81|2499.35|2486.35|2499.85|2486.85|2498.04|2485.04|30
1623180990000|2021-06-08 19:36:30|2499.34|2486.34|2501.34|2488.34|2501.35|2488.35|2499.21|2486.21|36
1623181000000|2021-06-08 19:36:40|2500.99|2487.99|2501.39|2488.39|2504.55|2491.55|2500.99|2487.99|38
1623181010000|2021-06-08 19:36:50|2501.21|2488.21|2500.62|2487.62|2502.08|2489.08|2500.62|2487.62|37
1623181020000|2021-06-08 19:37:00|2500.68|2487.68|2501.04|2488.04|2502.07|2489.07|2499.32|2486.32|34
1623181030000|2021-06-08 19:37:10|2501.25|2488.25|2499.92|2486.92|2501.7|2488.7|2499.54|2486.54|35
1623181040000|2021-06-08 19:37:20|2499.7|2486.7|2498.38|2485.38|2500.18|2487.18|2498.38|2485.38|32
1623181050000|2021-06-08 19:37:30|2498.2|2485.2|2496.18|2483.18|2498.2|2485.2|2495.68|2482.68|37
1623181060000|2021-06-08 19:37:40|2496.17|2483.17|2495.25|2482.25|2496.2|2483.2|2495.18|2482.18|32
1623181070000|2021-06-08 19:37:50|2495.3|2482.3|2495.19|2482.19|2495.55|2482.55|2494.26|2481.26|33
1623181080000|2021-06-08 19:38:00|2495.2|2482.2|2495.27|2482.27|2495.27|2482.27|2492.97|2479.97|35
1623181090000|2021-06-08 19:38:10|2495.22|2482.22|2495.47|2482.47|2496.87|2483.87|2495.22|2482.22|30
1623181100000|2021-06-08 19:38:20|2495.3|2482.3|2496.19|2483.19|2496.74|2483.74|2495.3|2482.3|21
1623181110000|2021-06-08 19:38:30|2496.22|2483.22|2496.29|2483.29|2497.48|2484.48|2495.35|2482.35|30
1623181120000|2021-06-08 19:38:40|2496.07|2483.07|2497.43|2484.43|2497.7|2484.7|2495.96|2482.96|35
1623181130000|2021-06-08 19:38:50|2497.65|2484.65|2496.97|2483.97|2497.65|2484.65|2496.51|2483.51|29
1623181140000|2021-06-08 19:39:00|2497.2|2484.2|2499.85|2486.85|2500.74|2487.74|2496.86|2483.86|37
1623181150000|2021-06-08 19:39:10|2499.87|2486.87|2498.83|2485.83|2500.38|2487.38|2498.83|2485.83|38
1623181160000|2021-06-08 19:39:20|2498.95|2485.95|2498.64|2485.64|2499.81|2486.81|2498.64|2485.64|33
1623181170000|2021-06-08 19:39:30|2498.63|2485.63|2498.14|2485.14|2499.27|2486.27|2497.62|2484.62|34
1623181180000|2021-06-08 19:39:40|2497.9|2484.9|2498.21|2485.21|2498.64|2485.64|2497.78|2484.78|29
1623181190000|2021-06-08 19:39:50|2498.13|2485.13|2499.3|2486.3|2500.41|2487.41|2498.13|2485.13|35
1623181200000|2021-06-08 19:40:00|2499.4|2486.4|2497.93|2484.93|2499.55|2486.55|2497.85|2484.85|27
1623181210000|2021-06-08 19:40:10|2498.42|2485.42|2497.48|2484.48|2498.92|2485.92|2496.94|2483.94|24
1623181220000|2021-06-08 19:40:20|2497.01|2484.01|2496.69|2483.69|2497.5|2484.5|2496.23|2483.23|29
1623181230000|2021-06-08 19:40:30|2496.68|2483.68|2495.45|2482.45|2496.68|2483.68|2495.03|2482.03|22
1623181240000|2021-06-08 19:40:40|2496|2483|2496.01|2483.01|2496.27|2483.27|2495.53|2482.53|27
1623181250000|2021-06-08 19:40:50|2495.97|2482.97|2496.01|2483.01|2496.05|2483.05|2495.27|2482.27|17
1623181260000|2021-06-08 19:41:00|2495.97|2482.97|2495.05|2482.05|2496.02|2483.02|2494.76|2481.76|22
1623181270000|2021-06-08 19:41:10|2495.01|2482.01|2493.76|2480.76|2495.01|2482.01|2493.43|2480.43|29
1623181280000|2021-06-08 19:41:20|2493.97|2480.97|2493.36|2480.36|2494.23|2481.23|2493.23|2480.23|30
1623181290000|2021-06-08 19:41:30|2493.16|2480.16|2492.78|2479.78|2493.31|2480.31|2491.19|2478.19|38
1623181300000|2021-06-08 19:41:40|2492.54|2479.54|2493.61|2480.61|2493.81|2480.81|2492.04|2479.04|32
1623181310000|2021-06-08 19:41:50|2493.52|2480.52|2495.09|2482.09|2495.09|2482.09|2493.25|2480.25|34
1623181320000|2021-06-08 19:42:00|2495.08|2482.08|2493.8|2480.8|2495.24|2482.24|2493.67|2480.67|31
1623181330000|2021-06-08 19:42:10|2493.74|2480.74|2493.81|2480.81|2493.83|2480.83|2493.57|2480.57|18
1623181340000|2021-06-08 19:42:20|2493.68|2480.68|2493.82|2480.82|2494.96|2481.96|2493.39|2480.39|26
1623181350000|2021-06-08 19:42:30|2493.88|2480.88|2493.41|2480.41|2493.88|2480.88|2493.27|2480.27|30
1623181360000|2021-06-08 19:42:40|2493.39|2480.39|2493.34|2480.34|2493.41|2480.41|2492.88|2479.88|30
1623181370000|2021-06-08 19:42:50|2493.33|2480.33|2492.04|2479.04|2493.89|2480.89|2491.92|2478.92|34
1623181380000|2021-06-08 19:43:00|2491.88|2478.88|2491.33|2478.33|2491.88|2478.88|2491.26|2478.26|26
1623181390000|2021-06-08 19:43:10|2491.24|2478.24|2491.25|2478.25|2491.87|2478.87|2490.85|2477.85|35
1623181400000|2021-06-08 19:43:20|2491.39|2478.39|2491.23|2478.23|2491.96|2478.96|2490.85|2477.85|33
1623181410000|2021-06-08 19:43:30|2491.37|2478.37|2491.98|2478.98|2491.99|2478.99|2491.12|2478.12|35
1623181420000|2021-06-08 19:43:40|2491.97|2478.97|2493.65|2480.65|2493.65|2480.65|2491.97|2478.97|21
1623181430000|2021-06-08 19:43:50|2493.85|2480.85|2493.53|2480.53|2494.12|2481.12|2493.1|2480.1|32
1623181440000|2021-06-08 19:44:00|2493.45|2480.45|2493.59|2480.59|2493.75|2480.75|2493.21|2480.21|26
1623181450000|2021-06-08 19:44:10|2493.54|2480.54|2495.27|2482.27|2495.37|2482.37|2493.32|2480.32|27
1623181460000|2021-06-08 19:44:20|2495.22|2482.22|2494.78|2481.78|2495.33|2482.33|2493.8|2480.8|25
1623181470000|2021-06-08 19:44:30|2494.81|2481.81|2494.9|2481.9|2495.01|2482.01|2494.27|2481.27|15
1623181480000|2021-06-08 19:44:40|2494.83|2481.83|2494.99|2481.99|2495.03|2482.03|2494.26|2481.26|21
1623181490000|2021-06-08 19:44:50|2495.1|2482.1|2496.03|2483.03|2496.03|2483.03|2495.1|2482.1|25
1623181500000|2021-06-08 19:45:00|2496.14|2483.14|2494.88|2481.88|2496.15|2483.15|2494.88|2481.88|25
1623181510000|2021-06-08 19:45:10|2494.63|2481.63|2493.06|2480.06|2494.65|2481.65|2493|2480|28
1623181520000|2021-06-08 19:45:20|2493.36|2480.36|2493.66|2480.66|2493.89|2480.89|2493.24|2480.24|23
1623181530000|2021-06-08 19:45:30|2493.63|2480.63|2493.34|2480.34|2493.74|2480.74|2493.29|2480.29|17
1623181540000|2021-06-08 19:45:40|2493.36|2480.36|2494.48|2481.48|2495.34|2482.34|2492.63|2479.63|32
1623181550000|2021-06-08 19:45:50|2494.58|2481.58|2494.68|2481.68|2495.04|2482.04|2493.94|2480.94|34
1623181560000|2021-06-08 19:46:00|2494.74|2481.74|2492.98|2479.98|2494.74|2481.74|2492.89|2479.89|28
1623181570000|2021-06-08 19:46:10|2493.03|2480.03|2493.1|2480.1|2493.54|2480.54|2492.82|2479.82|28
1623181580000|2021-06-08 19:46:20|2492.57|2479.57|2492.56|2479.56|2493.05|2480.05|2492.39|2479.39|21
1623181590000|2021-06-08 19:46:30|2492.74|2479.74|2491.73|2478.73|2492.89|2479.89|2491.73|2478.73|24
1623181600000|2021-06-08 19:46:40|2491.69|2478.69|2491.38|2478.38|2491.69|2478.69|2491.29|2478.29|23
1623181610000|2021-06-08 19:46:50|2491.51|2478.51|2491.21|2478.21|2491.51|2478.51|2490.92|2477.92|28
1623181620000|2021-06-08 19:47:00|2491.07|2478.07|2492.3|2479.3|2492.5|2479.5|2491.06|2478.06|37
1623181630000|2021-06-08 19:47:10|2492.29|2479.29|2491.76|2478.76|2492.32|2479.32|2491.04|2478.04|32
1623181640000|2021-06-08 19:47:20|2491.58|2478.58|2491.75|2478.75|2491.81|2478.81|2490.1|2477.1|33
1623181650000|2021-06-08 19:47:30|2491.99|2478.99|2491.6|2478.6|2492.06|2479.06|2491.6|2478.6|25
1623181660000|2021-06-08 19:47:40|2491.58|2478.58|2490.94|2477.94|2491.63|2478.63|2490.24|2477.24|33
1623181670000|2021-06-08 19:47:50|2490.79|2477.79|2490.83|2477.83|2491.51|2478.51|2490.12|2477.12|38
1623181680000|2021-06-08 19:48:00|2490.82|2477.82|2490.19|2477.19|2491.06|2478.06|2490.07|2477.07|36
1623181690000|2021-06-08 19:48:10|2490.14|2477.14|2489|2476|2490.14|2477.14|2488.86|2475.86|28
1623181700000|2021-06-08 19:48:20|2488.94|2475.94|2488.18|2475.18|2489.14|2476.14|2488.18|2475.18|23
1623181710000|2021-06-08 19:48:30|2488.22|2475.22|2486.86|2473.86|2488.22|2475.22|2486.76|2473.76|31
1623181720000|2021-06-08 19:48:40|2487.03|2474.03|2487.65|2474.65|2488.46|2475.46|2486.5|2473.5|33
1623181730000|2021-06-08 19:48:50|2487.81|2474.81|2487.3|2474.3|2488.46|2475.46|2487.24|2474.24|26
1623181740000|2021-06-08 19:49:00|2487.32|2474.32|2488.68|2475.68|2488.72|2475.72|2487.32|2474.32|30
1623181750000|2021-06-08 19:49:10|2488.64|2475.64|2487.55|2474.55|2488.73|2475.73|2487.55|2474.55|28
1623181760000|2021-06-08 19:49:20|2487.63|2474.63|2487.87|2474.87|2488.46|2475.46|2487.5|2474.5|25
1623181770000|2021-06-08 19:49:30|2487.97|2474.97|2488.58|2475.58|2489.53|2476.53|2487.97|2474.97|32
1623181780000|2021-06-08 19:49:40|2488.61|2475.61|2488.62|2475.62|2488.65|2475.65|2488.43|2475.43|18
1623181790000|2021-06-08 19:49:50|2488.48|2475.48|2490.94|2477.94|2490.94|2477.94|2488.48|2475.48|32
1623181800000|2021-06-08 19:50:00|2490.85|2477.85|2491.85|2478.85|2493.65|2480.65|2490.59|2477.59|34
1623181810000|2021-06-08 19:50:10|2491.27|2478.27|2492.62|2479.62|2493.41|2480.41|2491.03|2478.03|35
1623181820000|2021-06-08 19:50:20|2493.19|2480.19|2494.19|2481.19|2494.19|2481.19|2491.99|2478.99|31
1623181830000|2021-06-08 19:50:30|2494.17|2481.17|2494.74|2481.74|2494.8|2481.8|2492.69|2479.69|29
1623181840000|2021-06-08 19:50:40|2494.65|2481.65|2495.3|2482.3|2495.78|2482.78|2494.62|2481.62|25
1623181850000|2021-06-08 19:50:50|2495.38|2482.38|2496.88|2483.88|2498.07|2485.07|2495.38|2482.38|31
1623181860000|2021-06-08 19:51:00|2496.79|2483.79|2498.19|2485.19|2499.44|2486.44|2496.79|2483.79|29
1623181870000|2021-06-08 19:51:10|2497.97|2484.97|2498.05|2485.05|2500.44|2487.44|2497.97|2484.97|37
1623181880000|2021-06-08 19:51:20|2498.13|2485.13|2498.16|2485.16|2498.29|2485.29|2496.92|2483.92|37
1623181890000|2021-06-08 19:51:30|2498.21|2485.21|2498.21|2485.21|2498.44|2485.44|2497.19|2484.19|30
1623181900000|2021-06-08 19:51:40|2498.27|2485.27|2497.69|2484.69|2498.48|2485.48|2497.03|2484.03|33
1623181910000|2021-06-08 19:51:50|2497.71|2484.71|2498.22|2485.22|2498.51|2485.51|2497.69|2484.69|31
1623181920000|2021-06-08 19:52:00|2497.65|2484.65|2495.63|2482.63|2498.24|2485.24|2495.63|2482.63|29
1623181930000|2021-06-08 19:52:10|2495.65|2482.65|2495|2482|2496.19|2483.19|2494.97|2481.97|36
1623181940000|2021-06-08 19:52:20|2495.01|2482.01|2496.27|2483.27|2496.28|2483.28|2494.87|2481.87|35
1623181950000|2021-06-08 19:52:30|2496.18|2483.18|2496.92|2483.92|2497.97|2484.97|2496.04|2483.04|34
1623181960000|2021-06-08 19:52:40|2496.88|2483.88|2497.78|2484.78|2497.78|2484.78|2496.29|2483.29|32
1623181970000|2021-06-08 19:52:50|2497.67|2484.67|2497.93|2484.93|2498.46|2485.46|2497.58|2484.58|22
1623181980000|2021-06-08 19:53:00|2497.9|2484.9|2497.66|2484.66|2498.52|2485.52|2497.66|2484.66|32
1623181990000|2021-06-08 19:53:10|2497.65|2484.65|2498.35|2485.35|2499.15|2486.15|2497.65|2484.65|25
1623182000000|2021-06-08 19:53:20|2499.41|2486.41|2498.74|2485.74|2499.73|2486.73|2497.98|2484.98|27
1623182010000|2021-06-08 19:53:30|2498.79|2485.79|2499.59|2486.59|2499.96|2486.96|2497.67|2484.67|36
1623182020000|2021-06-08 19:53:40|2499.73|2486.73|2502.42|2489.42|2502.66|2489.66|2499.73|2486.73|33
1623182030000|2021-06-08 19:53:50|2502.46|2489.46|2503.04|2490.04|2503.93|2490.93|2502.46|2489.46|36
1623182040000|2021-06-08 19:54:00|2503.11|2490.11|2503.99|2490.99|2504.09|2491.09|2502.44|2489.44|35
1623182050000|2021-06-08 19:54:10|2504.07|2491.07|2503.65|2490.65|2505.4|2492.4|2503.65|2490.65|31
1623182060000|2021-06-08 19:54:20|2503.71|2490.71|2504.8|2491.8|2504.81|2491.81|2502.78|2489.78|32
1623182070000|2021-06-08 19:54:30|2504.78|2491.78|2505.49|2492.49|2506.05|2493.05|2504.3|2491.3|31
1623182080000|2021-06-08 19:54:40|2505.52|2492.52|2503.85|2490.85|2505.52|2492.52|2503.85|2490.85|32
1623182090000|2021-06-08 19:54:50|2503.83|2490.83|2504.55|2491.55|2504.64|2491.64|2503.08|2490.08|24
1623182100000|2021-06-08 19:55:00|2504.2|2491.2|2503.61|2490.61|2505.32|2492.32|2503.6|2490.6|36
1623182110000|2021-06-08 19:55:10|2503.64|2490.64|2503.23|2490.23|2503.82|2490.82|2503.15|2490.15|24
1623182120000|2021-06-08 19:55:20|2503.24|2490.24|2503.11|2490.11|2503.88|2490.88|2502.54|2489.54|30
1623182130000|2021-06-08 19:55:30|2502.38|2489.38|2502.55|2489.55|2503.29|2490.29|2502.38|2489.38|32
1623182140000|2021-06-08 19:55:40|2502.65|2489.65|2504.58|2491.58|2504.78|2491.78|2502.45|2489.45|31
1623182150000|2021-06-08 19:55:50|2504.65|2491.65|2504.15|2491.15|2504.73|2491.73|2503.61|2490.61|35
1623182160000|2021-06-08 19:56:00|2504.7|2491.7|2504.37|2491.37|2504.7|2491.7|2502.94|2489.94|35
1623182170000|2021-06-08 19:56:10|2504.43|2491.43|2504.64|2491.64|2504.66|2491.66|2503.24|2490.24|33
1623182180000|2021-06-08 19:56:20|2504.33|2491.33|2504.94|2491.94|2504.94|2491.94|2503.92|2490.92|37
1623182190000|2021-06-08 19:56:30|2504.84|2491.84|2504.28|2491.28|2505.25|2492.25|2503.55|2490.55|34
1623182200000|2021-06-08 19:56:40|2504.37|2491.37|2505.91|2492.91|2506|2493|2504.37|2491.37|35
1623182210000|2021-06-08 19:56:50|2506.06|2493.06|2507.28|2494.28|2508.65|2495.65|2505.37|2492.37|37
1623182220000|2021-06-08 19:57:00|2507.27|2494.27|2506.94|2493.94|2507.45|2494.45|2506.35|2493.35|34
1623182230000|2021-06-08 19:57:10|2506.93|2493.93|2504.89|2491.89|2507.4|2494.4|2504.89|2491.89|37
1623182240000|2021-06-08 19:57:20|2504.87|2491.87|2505.23|2492.23|2505.67|2492.67|2504.68|2491.68|34
1623182250000|2021-06-08 19:57:30|2505.24|2492.24|2505.11|2492.11|2505.5|2492.5|2504.03|2491.03|31
1623182260000|2021-06-08 19:57:40|2505.19|2492.19|2504.26|2491.26|2505.42|2492.42|2504.15|2491.15|27
1623182270000|2021-06-08 19:57:50|2504.14|2491.14|2505.58|2492.58|2506.82|2493.82|2504.05|2491.05|34
1623182280000|2021-06-08 19:58:00|2505.44|2492.44|2507.9|2494.9|2507.9|2494.9|2505.44|2492.44|32
1623182290000|2021-06-08 19:58:10|2508.09|2495.09|2508.58|2495.58|2508.58|2495.58|2507.41|2494.41|32
1623182300000|2021-06-08 19:58:20|2507.7|2494.7|2510.59|2497.59|2510.59|2497.59|2507.63|2494.63|30
1623182310000|2021-06-08 19:58:30|2510.73|2497.73|2510.14|2497.14|2511.08|2498.08|2508.93|2495.93|36
1623182320000|2021-06-08 19:58:40|2510.15|2497.15|2510.1|2497.1|2510.19|2497.19|2508.94|2495.94|26
1623182330000|2021-06-08 19:58:50|2509|2496|2510.32|2497.32|2511.21|2498.21|2508.93|2495.93|36
1623182340000|2021-06-08 19:59:00|2510.2|2497.2|2510.73|2497.73|2511.25|2498.25|2509.97|2496.97|33
1623182350000|2021-06-08 19:59:10|2510.81|2497.81|2513.77|2500.77|2513.77|2500.77|2510.71|2497.71|35
1623182360000|2021-06-08 19:59:20|2514.05|2501.05|2514.41|2501.41|2517.51|2504.51|2513.97|2500.97|36
1623182370000|2021-06-08 19:59:30|2514.05|2501.05|2511.91|2498.91|2514.06|2501.06|2511.91|2498.91|35
1623182380000|2021-06-08 19:59:40|2511.94|2498.94|2511.19|2498.19|2511.94|2498.94|2510.86|2497.86|30
1623182390000|2021-06-08 19:59:50|2511.27|2498.27|2509.82|2496.82|2511.4|2498.4|2509.82|2496.82|38
1623182400000|2021-06-08 20:00:00|2509.99|2496.99|2513.84|2500.84|2513.86|2500.86|2509.86|2496.86|32
1623182410000|2021-06-08 20:00:10|2514.22|2501.22|2513.13|2500.13|2515.03|2502.03|2511.53|2498.53|37
1623182420000|2021-06-08 20:00:20|2511.49|2498.49|2509.12|2496.12|2512.5|2499.5|2509.12|2496.12|38
1623182430000|2021-06-08 20:00:30|2508.98|2495.98|2506.32|2493.32|2508.98|2495.98|2506.06|2493.06|37
1623182440000|2021-06-08 20:00:40|2506.24|2493.24|2504.69|2491.69|2507.95|2494.95|2504.22|2491.22|36
1623182450000|2021-06-08 20:00:50|2504.7|2491.7|2505.2|2492.2|2505.56|2492.56|2504.07|2491.07|34
1623182460000|2021-06-08 20:01:00|2505.21|2492.21|2505.74|2492.74|2506.74|2493.74|2505.21|2492.21|38
1623182470000|2021-06-08 20:01:10|2505.73|2492.73|2503.61|2490.61|2505.73|2492.73|2502.7|2489.7|38
1623182480000|2021-06-08 20:01:20|2503.55|2490.55|2503.3|2490.3|2503.88|2490.88|2501.46|2488.46|37
1623182490000|2021-06-08 20:01:30|2503.29|2490.29|2502.77|2489.77|2503.63|2490.63|2502.45|2489.45|36
1623182500000|2021-06-08 20:01:40|2502.74|2489.74|2502.13|2489.13|2503.32|2490.32|2501.45|2488.45|38
1623182510000|2021-06-08 20:01:50|2502.03|2489.03|2502.58|2489.58|2503.02|2490.02|2501.57|2488.57|34
1623182520000|2021-06-08 20:02:00|2502.59|2489.59|2501.43|2488.43|2502.79|2489.79|2500.63|2487.63|34
1623182530000|2021-06-08 20:02:10|2501.19|2488.19|2500.23|2487.23|2501.79|2488.79|2500.08|2487.08|32
1623182540000|2021-06-08 20:02:20|2500.41|2487.41|2498.39|2485.39|2500.41|2487.41|2497.73|2484.73|39
1623182550000|2021-06-08 20:02:30|2498.66|2485.66|2499.45|2486.45|2500.04|2487.04|2498.57|2485.57|27
1623182560000|2021-06-08 20:02:40|2499.26|2486.26|2498.78|2485.78|2499.46|2486.46|2498.58|2485.58|29
1623182570000|2021-06-08 20:02:50|2498.75|2485.75|2500.37|2487.37|2502.3|2489.3|2498.72|2485.72|34
1623182580000|2021-06-08 20:03:00|2500.46|2487.46|2501.9|2488.9|2501.93|2488.93|2499.31|2486.31|35
1623182590000|2021-06-08 20:03:10|2501.99|2488.99|2502.66|2489.66|2505.14|2492.14|2501.99|2488.99|38
1623182600000|2021-06-08 20:03:20|2502.59|2489.59|2500.98|2487.98|2503.17|2490.17|2500.7|2487.7|29
1623182610000|2021-06-08 20:03:30|2501.17|2488.17|2498.57|2485.57|2501.54|2488.54|2498.55|2485.55|34
1623182620000|2021-06-08 20:03:40|2498.58|2485.58|2498.92|2485.92|2498.92|2485.92|2497.91|2484.91|30
1623182630000|2021-06-08 20:03:50|2498.88|2485.88|2498.75|2485.75|2499.36|2486.36|2498.25|2485.25|31
1623182640000|2021-06-08 20:04:00|2498.65|2485.65|2499.22|2486.22|2499.67|2486.67|2497.95|2484.95|35
1623182650000|2021-06-08 20:04:10|2499.11|2486.11|2498.49|2485.49|2499.5|2486.5|2498.2|2485.2|22
1623182660000|2021-06-08 20:04:20|2498.61|2485.61|2498.76|2485.76|2499.44|2486.44|2497.94|2484.94|27
1623182670000|2021-06-08 20:04:30|2498.91|2485.91|2498.81|2485.81|2499|2486|2498.2|2485.2|24
1623182680000|2021-06-08 20:04:40|2498.65|2485.65|2498.76|2485.76|2498.82|2485.82|2498.37|2485.37|27
1623182690000|2021-06-08 20:04:50|2498.4|2485.4|2498.82|2485.82|2499.93|2486.93|2498.4|2485.4|31
1623182700000|2021-06-08 20:05:00|2498.85|2485.85|2499.87|2486.87|2500.29|2487.29|2498.4|2485.4|33
1623182710000|2021-06-08 20:05:10|2499.88|2486.88|2499.76|2486.76|2500.94|2487.94|2499.16|2486.16|35
1623182720000|2021-06-08 20:05:20|2500.46|2487.46|2499.2|2486.2|2501.26|2488.26|2499.15|2486.15|34
1623182730000|2021-06-08 20:05:30|2499.19|2486.19|2499.03|2486.03|2499.19|2486.19|2499.02|2486.02|20
1623182740000|2021-06-08 20:05:40|2499.19|2486.19|2500.55|2487.55|2500.88|2487.88|2498.98|2485.98|37
1623182750000|2021-06-08 20:05:50|2500.52|2487.52|2500.37|2487.37|2500.71|2487.71|2499.32|2486.32|32
1623182760000|2021-06-08 20:06:00|2499.95|2486.95|2502.85|2489.85|2502.85|2489.85|2499.95|2486.95|31
1623182770000|2021-06-08 20:06:10|2502.17|2489.17|2501.73|2488.73|2502.45|2489.45|2500.88|2487.88|32
1623182780000|2021-06-08 20:06:20|2501.77|2488.77|2500.8|2487.8|2503.11|2490.11|2500.65|2487.65|32
1623182790000|2021-06-08 20:06:30|2500.72|2487.72|2501.53|2488.53|2501.53|2488.53|2500.09|2487.09|24
1623182800000|2021-06-08 20:06:40|2501.23|2488.23|2500.56|2487.56|2501.23|2488.23|2500.5|2487.5|24
1623182810000|2021-06-08 20:06:50|2500.58|2487.58|2501.06|2488.06|2501.14|2488.14|2500.53|2487.53|30
1623182820000|2021-06-08 20:07:00|2501.07|2488.07|2498.72|2485.72|2501.07|2488.07|2498.58|2485.58|36
1623182830000|2021-06-08 20:07:10|2498.63|2485.63|2498.91|2485.91|2499.44|2486.44|2498.47|2485.47|33
1623182840000|2021-06-08 20:07:20|2499.33|2486.33|2498.87|2485.87|2499.33|2486.33|2498.77|2485.77|22
1623182850000|2021-06-08 20:07:30|2499.35|2486.35|2499.2|2486.2|2499.57|2486.57|2498.78|2485.78|30
1623182860000|2021-06-08 20:07:40|2499.02|2486.02|2498.87|2485.87|2499.28|2486.28|2498.42|2485.42|25
1623182870000|2021-06-08 20:07:50|2498.59|2485.59|2498.62|2485.62|2499.34|2486.34|2498.46|2485.46|33
1623182880000|2021-06-08 20:08:00|2498.48|2485.48|2501.08|2488.08|2501.08|2488.08|2498.48|2485.48|23
1623182890000|2021-06-08 20:08:10|2501.3|2488.3|2501.88|2488.88|2501.99|2488.99|2500.06|2487.06|29
1623182900000|2021-06-08 20:08:20|2501.85|2488.85|2501.48|2488.48|2502.09|2489.09|2501.22|2488.22|26
1623182910000|2021-06-08 20:08:30|2501.5|2488.5|2500.73|2487.73|2501.5|2488.5|2500.64|2487.64|33
1623182920000|2021-06-08 20:08:40|2500.72|2487.72|2501.57|2488.57|2501.83|2488.83|2500.72|2487.72|30
1623182930000|2021-06-08 20:08:50|2501.56|2488.56|2501.56|2488.56|2501.68|2488.68|2501|2488|30
1623182940000|2021-06-08 20:09:00|2501.5|2488.5|2499.82|2486.82|2501.67|2488.67|2499.34|2486.34|30
1623182950000|2021-06-08 20:09:10|2499.53|2486.53|2500.14|2487.14|2500.26|2487.26|2499.48|2486.48|31
1623182960000|2021-06-08 20:09:20|2500.11|2487.11|2501.36|2488.36|2502.16|2489.16|2499.45|2486.45|34
1623182970000|2021-06-08 20:09:30|2502.39|2489.39|2500.8|2487.8|2502.56|2489.56|2500.53|2487.53|39
1623182980000|2021-06-08 20:09:40|2501.15|2488.15|2501.98|2488.98|2502.12|2489.12|2500.34|2487.34|34
1623182990000|2021-06-08 20:09:50|2501.97|2488.97|2503.7|2490.7|2503.8|2490.8|2500.77|2487.77|37
1623183000000|2021-06-08 20:10:00|2503.72|2490.72|2505.05|2492.05|2505.43|2492.43|2503.09|2490.09|28
1623183010000|2021-06-08 20:10:10|2505.01|2492.01|2507.72|2494.72|2508.1|2495.1|2505.01|2492.01|27
1623183020000|2021-06-08 20:10:20|2507.71|2494.71|2508.47|2495.47|2509.67|2496.67|2507.71|2494.71|33
1623183030000|2021-06-08 20:10:30|2508.55|2495.55|2510.14|2497.14|2510.58|2497.58|2508.5|2495.5|32
1623183040000|2021-06-08 20:10:40|2509.83|2496.83|2512.17|2499.17|2512.17|2499.17|2509.36|2496.36|37
1623183050000|2021-06-08 20:10:50|2511.9|2498.9|2511.75|2498.75|2512.25|2499.25|2510.18|2497.18|34
1623183060000|2021-06-08 20:11:00|2511.72|2498.72|2508.95|2495.95|2511.72|2498.72|2508.95|2495.95|30
1623183070000|2021-06-08 20:11:10|2508.66|2495.66|2509.4|2496.4|2509.86|2496.86|2508.66|2495.66|34
1623183080000|2021-06-08 20:11:20|2508.92|2495.92|2507.36|2494.36|2508.92|2495.92|2506.55|2493.55|31
1623183090000|2021-06-08 20:11:30|2507.61|2494.61|2507.23|2494.23|2509.09|2496.09|2507.13|2494.13|36
1623183100000|2021-06-08 20:11:40|2507.29|2494.29|2506.78|2493.78|2507.29|2494.29|2506.56|2493.56|29
1623183110000|2021-06-08 20:11:50|2506.82|2493.82|2508.8|2495.8|2509.12|2496.12|2506.82|2493.82|34
1623183120000|2021-06-08 20:12:00|2508.69|2495.69|2507.44|2494.44|2508.74|2495.74|2507.44|2494.44|23
1623183130000|2021-06-08 20:12:10|2507.47|2494.47|2509.66|2496.66|2509.85|2496.85|2507.47|2494.47|28
1623183140000|2021-06-08 20:12:20|2509.26|2496.26|2510.16|2497.16|2510.25|2497.25|2509.26|2496.26|32
1623183150000|2021-06-08 20:12:30|2510.02|2497.02|2509.67|2496.67|2510.83|2497.83|2509.67|2496.67|32
1623183160000|2021-06-08 20:12:40|2509.78|2496.78|2510.33|2497.33|2510.57|2497.57|2509.26|2496.26|22
1623183170000|2021-06-08 20:12:50|2510.24|2497.24|2507.84|2494.84|2510.24|2497.24|2507.83|2494.83|34
1623183180000|2021-06-08 20:13:00|2507.92|2494.92|2506.36|2493.36|2507.92|2494.92|2506.36|2493.36|24
1623183190000|2021-06-08 20:13:10|2506.06|2493.06|2504.82|2491.82|2506.56|2493.56|2504.82|2491.82|24
1623183200000|2021-06-08 20:13:20|2504.74|2491.74|2504.45|2491.45|2504.76|2491.76|2503.76|2490.76|24
1623183210000|2021-06-08 20:13:30|2504.13|2491.13|2506.07|2493.07|2506.3|2493.3|2504.13|2491.13|32
1623183220000|2021-06-08 20:13:40|2506.3|2493.3|2505.11|2492.11|2506.52|2493.52|2505.11|2492.11|34
1623183230000|2021-06-08 20:13:50|2505.13|2492.13|2501.83|2488.83|2505.13|2492.13|2501.72|2488.72|31
1623183240000|2021-06-08 20:14:00|2501.79|2488.79|2500.16|2487.16|2502.95|2489.95|2500.16|2487.16|34
1623183250000|2021-06-08 20:14:10|2500.35|2487.35|2500.39|2487.39|2500.71|2487.71|2499.27|2486.27|36
1623183260000|2021-06-08 20:14:20|2500.5|2487.5|2499.24|2486.24|2500.56|2487.56|2499.04|2486.04|32
1623183270000|2021-06-08 20:14:30|2499.34|2486.34|2499.12|2486.12|2499.53|2486.53|2498.79|2485.79|32
1623183280000|2021-06-08 20:14:40|2499.13|2486.13|2499.95|2486.95|2499.95|2486.95|2499|2486|34
1623183290000|2021-06-08 20:14:50|2500.39|2487.39|2500.11|2487.11|2500.74|2487.74|2500|2487|31
1623183300000|2021-06-08 20:15:00|2500.05|2487.05|2498.22|2485.22|2500.66|2487.66|2498.01|2485.01|30
1623183310000|2021-06-08 20:15:10|2498.41|2485.41|2499.06|2486.06|2499.06|2486.06|2498.1|2485.1|28
1623183320000|2021-06-08 20:15:20|2498.99|2485.99|2498.78|2485.78|2499.41|2486.41|2498.38|2485.38|37
1623183330000|2021-06-08 20:15:30|2498.79|2485.79|2497.75|2484.75|2498.79|2485.79|2497.65|2484.65|29
1623183340000|2021-06-08 20:15:40|2497.79|2484.79|2498.03|2485.03|2498.18|2485.18|2497.56|2484.56|26
1623183350000|2021-06-08 20:15:50|2498.06|2485.06|2496.87|2483.87|2498.11|2485.11|2496.87|2483.87|29
1623183360000|2021-06-08 20:16:00|2497.51|2484.51|2492.83|2479.83|2497.51|2484.51|2492.83|2479.83|37
1623183370000|2021-06-08 20:16:10|2493.05|2480.05|2496.54|2483.54|2496.54|2483.54|2492.42|2479.42|37
1623183380000|2021-06-08 20:16:20|2496.2|2483.2|2495.21|2482.21|2497.2|2484.2|2495.21|2482.21|37
1623183390000|2021-06-08 20:16:30|2495.27|2482.27|2495.82|2482.82|2495.85|2482.85|2494.65|2481.65|30
1623183430000|2021-06-08 20:17:10|2498.56|2485.56|2498.51|2485.51|2498.79|2485.79|2498.51|2485.51|7
1623183440000|2021-06-08 20:17:20|2498.5|2485.5|2498.71|2485.71|2498.71|2485.71|2498.29|2485.29|16
1623183450000|2021-06-08 20:17:30|2498.56|2485.56|2497.06|2484.06|2498.59|2485.59|2496.62|2483.62|39
1623183460000|2021-06-08 20:17:40|2496.97|2483.97|2497.97|2484.97|2498.3|2485.3|2496.97|2483.97|34
1623183470000|2021-06-08 20:17:50|2498.15|2485.15|2498.87|2485.87|2499.27|2486.27|2498.15|2485.15|32
1623183480000|2021-06-08 20:18:00|2499.02|2486.02|2497.91|2484.91|2499.02|2486.02|2497.72|2484.72|38
1623183490000|2021-06-08 20:18:10|2498.02|2485.02|2498.33|2485.33|2498.36|2485.36|2497.43|2484.43|37
1623183500000|2021-06-08 20:18:20|2498.4|2485.4|2500.09|2487.09|2500.09|2487.09|2497.88|2484.88|38
1623183510000|2021-06-08 20:18:30|2500.01|2487.01|2498.33|2485.33|2500.07|2487.07|2498.03|2485.03|36
1623183520000|2021-06-08 20:18:40|2498.26|2485.26|2499.8|2486.8|2500.4|2487.4|2497.76|2484.76|37
1623183530000|2021-06-08 20:18:50|2500|2487|2501.16|2488.16|2501.21|2488.21|2499.92|2486.92|38
1623183540000|2021-06-08 20:19:00|2501.03|2488.03|2500.27|2487.27|2501.58|2488.58|2500.25|2487.25|34
1623183550000|2021-06-08 20:19:10|2500.26|2487.26|2501.71|2488.71|2501.76|2488.76|2500.14|2487.14|34
1623183560000|2021-06-08 20:19:20|2501.7|2488.7|2502.12|2489.12|2502.12|2489.12|2501.53|2488.53|20
1623183570000|2021-06-08 20:19:30|2502.16|2489.16|2501.76|2488.76|2502.52|2489.52|2500.92|2487.92|38
1623183580000|2021-06-08 20:19:40|2501.75|2488.75|2500.67|2487.67|2501.83|2488.83|2499.73|2486.73|37
1623183590000|2021-06-08 20:19:50|2500.68|2487.68|2501.74|2488.74|2501.88|2488.88|2499.84|2486.84|38
1623183600000|2021-06-08 20:20:00|2501.79|2488.79|2502.53|2489.53|2502.6|2489.6|2501.54|2488.54|35
1623183610000|2021-06-08 20:20:10|2502.64|2489.64|2502.93|2489.93|2503.51|2490.51|2502.4|2489.4|36
1623183620000|2021-06-08 20:20:20|2502.22|2489.22|2502.79|2489.79|2503.96|2490.96|2502.22|2489.22|32
1623183630000|2021-06-08 20:20:30|2502.71|2489.71|2502.25|2489.25|2502.71|2489.71|2501.14|2488.14|34
1623183640000|2021-06-08 20:20:40|2502.04|2489.04|2501.14|2488.14|2502.22|2489.22|2500.81|2487.81|37
1623183650000|2021-06-08 20:20:50|2501.83|2488.83|2501.22|2488.22|2502.15|2489.15|2500.53|2487.53|34
1623183660000|2021-06-08 20:21:00|2501.13|2488.13|2502.63|2489.63|2503.82|2490.82|2501.13|2488.13|36
1623183670000|2021-06-08 20:21:10|2502.65|2489.65|2502.45|2489.45|2502.72|2489.72|2500.93|2487.93|36
1623183680000|2021-06-08 20:21:20|2502.49|2489.49|2502.48|2489.48|2502.61|2489.61|2502.43|2489.43|22
1623183690000|2021-06-08 20:21:30|2501.59|2488.59|2502.45|2489.45|2502.51|2489.51|2501.09|2488.09|29
1623183700000|2021-06-08 20:21:40|2502.56|2489.56|2502.83|2489.83|2503.07|2490.07|2502.56|2489.56|27
1623183710000|2021-06-08 20:21:50|2502.85|2489.85|2504.76|2491.76|2504.76|2491.76|2502.85|2489.85|36
1623183720000|2021-06-08 20:22:00|2504.22|2491.22|2505.09|2492.09|2505.58|2492.58|2503.53|2490.53|39
1623183730000|2021-06-08 20:22:10|2505.11|2492.11|2507.48|2494.48|2508.09|2495.09|2505.05|2492.05|36
1623183740000|2021-06-08 20:22:20|2507.7|2494.7|2507.4|2494.4|2507.71|2494.71|2506.98|2493.98|37
1623183750000|2021-06-08 20:22:30|2507.32|2494.32|2505.88|2492.88|2507.36|2494.36|2505.88|2492.88|36
1623183760000|2021-06-08 20:22:40|2506.47|2493.47|2507.48|2494.48|2507.69|2494.69|2506.47|2493.47|34
1623183770000|2021-06-08 20:22:50|2508.15|2495.15|2507.82|2494.82|2508.41|2495.41|2507.41|2494.41|36
1623183780000|2021-06-08 20:23:00|2507.88|2494.88|2507.47|2494.47|2508.01|2495.01|2507.47|2494.47|36
1623183790000|2021-06-08 20:23:10|2507.4|2494.4|2508.18|2495.18|2508.57|2495.57|2507.4|2494.4|33
1623183800000|2021-06-08 20:23:20|2508.16|2495.16|2508.37|2495.37|2508.37|2495.37|2507.51|2494.51|36
1623183810000|2021-06-08 20:23:30|2508.52|2495.52|2508.13|2495.13|2508.54|2495.54|2507.79|2494.79|32
1623183820000|2021-06-08 20:23:40|2508.06|2495.06|2508.98|2495.98|2509.2|2496.2|2507.84|2494.84|31
1623183830000|2021-06-08 20:23:50|2508.96|2495.96|2509.23|2496.23|2509.24|2496.24|2507.94|2494.94|36
1623183840000|2021-06-08 20:24:00|2509.16|2496.16|2509.36|2496.36|2510.72|2497.72|2509.16|2496.16|37
1623183850000|2021-06-08 20:24:10|2509.83|2496.83|2511.44|2498.44|2513.23|2500.23|2509.26|2496.26|37
1623183860000|2021-06-08 20:24:20|2510.9|2497.9|2510.76|2497.76|2511.69|2498.69|2510.23|2497.23|37
1623183870000|2021-06-08 20:24:30|2510.7|2497.7|2511.44|2498.44|2511.79|2498.79|2510.6|2497.6|36
1623183880000|2021-06-08 20:24:40|2511.4|2498.4|2513.76|2500.76|2513.77|2500.77|2511.4|2498.4|31
1623183890000|2021-06-08 20:24:50|2515.65|2502.65|2520.42|2507.42|2521.36|2508.36|2515.65|2502.65|39
1623183900000|2021-06-08 20:25:00|2519.4|2506.4|2519.64|2506.64|2520.28|2507.28|2519.01|2506.01|39
1623183910000|2021-06-08 20:25:10|2519.68|2506.68|2518.09|2505.09|2520.04|2507.04|2518.09|2505.09|37
1623183920000|2021-06-08 20:25:20|2517.97|2504.97|2515.6|2502.6|2517.97|2504.97|2515.6|2502.6|37
1623183930000|2021-06-08 20:25:30|2515.57|2502.57|2515.92|2502.92|2516.39|2503.39|2515.08|2502.08|37
1623183940000|2021-06-08 20:25:40|2516.3|2503.3|2517.61|2504.61|2518.08|2505.08|2515.9|2502.9|36
1623183950000|2021-06-08 20:25:50|2517.68|2504.68|2519.56|2506.56|2519.6|2506.6|2517.68|2504.68|40
1623183960000|2021-06-08 20:26:00|2519.6|2506.6|2519.48|2506.48|2520.36|2507.36|2518.81|2505.81|38
1623183970000|2021-06-08 20:26:10|2519.44|2506.44|2523.99|2510.99|2524.18|2511.18|2519.44|2506.44|38
1623183980000|2021-06-08 20:26:20|2523.75|2510.75|2523.69|2510.69|2524.25|2511.25|2522.62|2509.62|38
1623183990000|2021-06-08 20:26:30|2523.85|2510.85|2522.55|2509.55|2523.85|2510.85|2521.79|2508.79|37
1623184000000|2021-06-08 20:26:40|2522.71|2509.71|2524.1|2511.1|2524.48|2511.48|2522.07|2509.07|31
1623184010000|2021-06-08 20:26:50|2524.09|2511.09|2523.02|2510.02|2524.63|2511.63|2522.61|2509.61|37
1623184020000|2021-06-08 20:27:00|2522.46|2509.46|2521.76|2508.76|2523.56|2510.56|2521.53|2508.53|37
1623184030000|2021-06-08 20:27:10|2521.75|2508.75|2522.72|2509.72|2522.72|2509.72|2521.69|2508.69|38
1623184040000|2021-06-08 20:27:20|2523.14|2510.14|2523.87|2510.87|2523.97|2510.97|2521.98|2508.98|38
1623184050000|2021-06-08 20:27:30|2523.85|2510.85|2529.41|2516.41|2529.85|2516.85|2523.85|2510.85|39
1623184060000|2021-06-08 20:27:40|2529.21|2516.21|2527.87|2514.87|2529.37|2516.37|2526.68|2513.68|38
1623184070000|2021-06-08 20:27:50|2528.43|2515.43|2528.56|2515.56|2529.9|2516.9|2527.73|2514.73|40
1623184080000|2021-06-08 20:28:00|2528.89|2515.89|2526.25|2513.25|2529.67|2516.67|2526.25|2513.25|37
1623184090000|2021-06-08 20:28:10|2526.32|2513.32|2525.61|2512.61|2526.37|2513.37|2524.41|2511.41|38
1623184100000|2021-06-08 20:28:20|2525.59|2512.59|2526.35|2513.35|2526.37|2513.37|2525.12|2512.12|35
1623184110000|2021-06-08 20:28:30|2526.53|2513.53|2527.05|2514.05|2528.01|2515.01|2526.28|2513.28|33
1623184120000|2021-06-08 20:28:40|2527.19|2514.19|2528.05|2515.05|2528.05|2515.05|2526.76|2513.76|37
1623184130000|2021-06-08 20:28:50|2528.39|2515.39|2531.41|2518.41|2532.69|2519.69|2528.39|2515.39|40
1623184140000|2021-06-08 20:29:00|2531.7|2518.7|2533.75|2520.75|2533.75|2520.75|2530.57|2517.57|38
1623184150000|2021-06-08 20:29:10|2533.78|2520.78|2532.36|2519.36|2535.89|2522.89|2532.09|2519.09|37
1623184160000|2021-06-08 20:29:20|2532.23|2519.23|2530.11|2517.11|2532.62|2519.62|2530.09|2517.09|36
1623184170000|2021-06-08 20:29:30|2529.93|2516.93|2531.19|2518.19|2532.25|2519.25|2529.35|2516.35|38
1623184180000|2021-06-08 20:29:40|2531.26|2518.26|2531.62|2518.62|2532.76|2519.76|2531.22|2518.22|38
1623184190000|2021-06-08 20:29:50|2531.61|2518.61|2532.62|2519.62|2534.01|2521.01|2531.42|2518.42|36
1623184200000|2021-06-08 20:30:00|2532.02|2519.02|2529.4|2516.4|2532.68|2519.68|2529.33|2516.33|40
1623184210000|2021-06-08 20:30:10|2529.36|2516.36|2528.75|2515.75|2529.46|2516.46|2527.86|2514.86|40
1623184220000|2021-06-08 20:30:20|2528.84|2515.84|2529.12|2516.12|2529.56|2516.56|2527.54|2514.54|38
1623184230000|2021-06-08 20:30:30|2528.9|2515.9|2531.2|2518.2|2531.2|2518.2|2528.9|2515.9|34
1623184240000|2021-06-08 20:30:40|2530.99|2517.99|2530.33|2517.33|2532.71|2519.71|2530.19|2517.19|38
1623184250000|2021-06-08 20:30:50|2530.35|2517.35|2531.02|2518.02|2531.44|2518.44|2529.93|2516.93|38
1623184260000|2021-06-08 20:31:00|2530.92|2517.92|2531.91|2518.91|2532.83|2519.83|2530.92|2517.92|35
1623184270000|2021-06-08 20:31:10|2532.04|2519.04|2531.5|2518.5|2532.72|2519.72|2531.5|2518.5|34
1623184280000|2021-06-08 20:31:20|2531.42|2518.42|2532.26|2519.26|2532.37|2519.37|2531.42|2518.42|35
1623184290000|2021-06-08 20:31:30|2532.18|2519.18|2533.94|2520.94|2534.04|2521.04|2532.18|2519.18|34
1623184300000|2021-06-08 20:31:40|2533.79|2520.79|2536.56|2523.56|2536.9|2523.9|2533.59|2520.59|36
1623184310000|2021-06-08 20:31:50|2536.74|2523.74|2534.97|2521.97|2536.86|2523.86|2534.56|2521.56|39
1623184320000|2021-06-08 20:32:00|2535|2522|2535.74|2522.74|2535.74|2522.74|2533.86|2520.86|39
1623184330000|2021-06-08 20:32:10|2535.71|2522.71|2533.81|2520.81|2535.93|2522.93|2533.79|2520.79|36
1623184340000|2021-06-08 20:32:20|2533.74|2520.74|2534.35|2521.35|2534.35|2521.35|2533.16|2520.16|24
1623184350000|2021-06-08 20:32:30|2534.49|2521.49|2535.72|2522.72|2535.79|2522.79|2534.49|2521.49|33
1623184360000|2021-06-08 20:32:40|2535.68|2522.68|2536.73|2523.73|2536.73|2523.73|2535.67|2522.67|29
1623184370000|2021-06-08 20:32:50|2536.66|2523.66|2536.37|2523.37|2537.13|2524.13|2536.37|2523.37|38
1623184380000|2021-06-08 20:33:00|2536.75|2523.75|2535.13|2522.13|2536.92|2523.92|2535.1|2522.1|39
1623184390000|2021-06-08 20:33:10|2535.27|2522.27|2534.43|2521.43|2535.35|2522.35|2534.17|2521.17|32
1623184400000|2021-06-08 20:33:20|2534.38|2521.38|2534.16|2521.16|2534.43|2521.43|2533.33|2520.33|33
1623184410000|2021-06-08 20:33:30|2533.95|2520.95|2535.17|2522.17|2535.17|2522.17|2533.27|2520.27|39
1623184420000|2021-06-08 20:33:40|2535.02|2522.02|2533.68|2520.68|2535.44|2522.44|2533.55|2520.55|36
1623184430000|2021-06-08 20:33:50|2533.61|2520.61|2533.99|2520.99|2534.01|2521.01|2533.13|2520.13|36
1623184440000|2021-06-08 20:34:00|2534.02|2521.02|2534.46|2521.46|2534.65|2521.65|2533.82|2520.82|31
1623184450000|2021-06-08 20:34:10|2534.23|2521.23|2531.73|2518.73|2534.23|2521.23|2531.73|2518.73|33
1623184460000|2021-06-08 20:34:20|2531.91|2518.91|2532.48|2519.48|2532.48|2519.48|2531.37|2518.37|31
1623184470000|2021-06-08 20:34:30|2532.57|2519.57|2530.83|2517.83|2532.57|2519.57|2530.74|2517.74|36
1623184480000|2021-06-08 20:34:40|2530.85|2517.85|2530.36|2517.36|2531.28|2518.28|2530.1|2517.1|35
1623184490000|2021-06-08 20:34:50|2530.35|2517.35|2529.65|2516.65|2530.35|2517.35|2529.28|2516.28|38
1623184500000|2021-06-08 20:35:00|2529.6|2516.6|2529.42|2516.42|2530.75|2517.75|2529.26|2516.26|35
1623184510000|2021-06-08 20:35:10|2529.43|2516.43|2528.68|2515.68|2529.43|2516.43|2528.12|2515.12|35
1623184520000|2021-06-08 20:35:20|2528.55|2515.55|2528.07|2515.07|2528.64|2515.64|2527.47|2514.47|37
1623184530000|2021-06-08 20:35:30|2527.87|2514.87|2526.54|2513.54|2528.62|2515.62|2526.43|2513.43|34
1623184540000|2021-06-08 20:35:40|2526.3|2513.3|2526.86|2513.86|2527.91|2514.91|2526.3|2513.3|37
1623184550000|2021-06-08 20:35:50|2526.81|2513.81|2526.65|2513.65|2526.81|2513.81|2526.35|2513.35|30
1623184560000|2021-06-08 20:36:00|2526.43|2513.43|2528.43|2515.43|2529.12|2516.12|2526.36|2513.36|36
1623184570000|2021-06-08 20:36:10|2528.35|2515.35|2527.68|2514.68|2528.92|2515.92|2527.68|2514.68|38
1623184580000|2021-06-08 20:36:20|2527.43|2514.43|2527.77|2514.77|2527.87|2514.87|2527.17|2514.17|34
1623184590000|2021-06-08 20:36:30|2527.81|2514.81|2528.92|2515.92|2530.26|2517.26|2527.3|2514.3|39
1623184600000|2021-06-08 20:36:40|2528.62|2515.62|2527.07|2514.07|2528.87|2515.87|2526.59|2513.59|36
1623184610000|2021-06-08 20:36:50|2526.98|2513.98|2526.8|2513.8|2527.36|2514.36|2526.18|2513.18|32
1623184620000|2021-06-08 20:37:00|2526.76|2513.76|2526.38|2513.38|2526.81|2513.81|2526.17|2513.17|33
1623184630000|2021-06-08 20:37:10|2526.41|2513.41|2525.88|2512.88|2526.96|2513.96|2525.88|2512.88|28
1623184640000|2021-06-08 20:37:20|2525.58|2512.58|2523.56|2510.56|2525.58|2512.58|2523.5|2510.5|34
1623184650000|2021-06-08 20:37:30|2523.65|2510.65|2521.91|2508.91|2523.69|2510.69|2521.91|2508.91|38
1623184660000|2021-06-08 20:37:40|2521.92|2508.92|2521.22|2508.22|2522.26|2509.26|2521.13|2508.13|35
1623184670000|2021-06-08 20:37:50|2521.11|2508.11|2521.84|2508.84|2522.2|2509.2|2520.91|2507.91|35
1623184680000|2021-06-08 20:38:00|2521.86|2508.86|2521.14|2508.14|2522.59|2509.59|2520.98|2507.98|39
1623184690000|2021-06-08 20:38:10|2521.2|2508.2|2522.84|2509.84|2522.84|2509.84|2521.12|2508.12|36
1623184700000|2021-06-08 20:38:20|2522.77|2509.77|2525.84|2512.84|2526.12|2513.12|2522.75|2509.75|38
1623184710000|2021-06-08 20:38:30|2526.05|2513.05|2526.62|2513.62|2527.81|2514.81|2525.31|2512.31|39
1623184720000|2021-06-08 20:38:40|2526.41|2513.41|2527.95|2514.95|2527.95|2514.95|2526.38|2513.38|34
1623184730000|2021-06-08 20:38:50|2527.85|2514.85|2525.4|2512.4|2528.01|2515.01|2525.07|2512.07|38
1623184740000|2021-06-08 20:39:00|2525.3|2512.3|2525.54|2512.54|2525.54|2512.54|2524.29|2511.29|36
1623184750000|2021-06-08 20:39:10|2525.76|2512.76|2526.87|2513.87|2526.87|2513.87|2525.76|2512.76|33
1623184760000|2021-06-08 20:39:20|2526.94|2513.94|2526.73|2513.73|2527.5|2514.5|2526.44|2513.44|35
1623184770000|2021-06-08 20:39:30|2526.65|2513.65|2528.44|2515.44|2528.44|2515.44|2526.42|2513.42|34
1623184780000|2021-06-08 20:39:40|2527.98|2514.98|2528.51|2515.51|2528.89|2515.89|2527.84|2514.84|40
1623184790000|2021-06-08 20:39:50|2528.52|2515.52|2528.91|2515.91|2529.03|2516.03|2528.43|2515.43|35
1623184800000|2021-06-08 20:40:00|2528.94|2515.94|2527.77|2514.77|2529.1|2516.1|2527.42|2514.42|33
1623184810000|2021-06-08 20:40:10|2527.72|2514.72|2526.83|2513.83|2527.72|2514.72|2526.83|2513.83|33
1623184820000|2021-06-08 20:40:20|2526.9|2513.9|2526.41|2513.41|2526.9|2513.9|2526.34|2513.34|29
1623184830000|2021-06-08 20:40:30|2526.43|2513.43|2527.43|2514.43|2527.54|2514.54|2526.41|2513.41|36
1623184840000|2021-06-08 20:40:40|2527.39|2514.39|2526.14|2513.14|2527.39|2514.39|2526.07|2513.07|29
1623184850000|2021-06-08 20:40:50|2526.09|2513.09|2527.86|2514.86|2527.86|2514.86|2526.09|2513.09|18
1623184860000|2021-06-08 20:41:00|2528.24|2515.24|2529.84|2516.84|2530.13|2517.13|2528.24|2515.24|36
1623184870000|2021-06-08 20:41:10|2529.99|2516.99|2530.05|2517.05|2530.6|2517.6|2529.4|2516.4|38
1623184880000|2021-06-08 20:41:20|2530.13|2517.13|2528.83|2515.83|2530.13|2517.13|2528.71|2515.71|35
1623184890000|2021-06-08 20:41:30|2528.59|2515.59|2529.7|2516.7|2529.7|2516.7|2528.16|2515.16|37
1623184900000|2021-06-08 20:41:40|2530.13|2517.13|2532.25|2519.25|2532.31|2519.31|2530.13|2517.13|39
1623184910000|2021-06-08 20:41:50|2532.52|2519.52|2535.11|2522.11|2535.91|2522.91|2532.48|2519.48|38
1623184920000|2021-06-08 20:42:00|2534.88|2521.88|2540.31|2527.31|2540.31|2527.31|2533.65|2520.65|39
1623184930000|2021-06-08 20:42:10|2540.76|2527.76|2535.97|2522.97|2540.76|2527.76|2535.97|2522.97|38
1623184940000|2021-06-08 20:42:20|2535.94|2522.94|2532.14|2519.14|2535.94|2522.94|2532.14|2519.14|33
1623184950000|2021-06-08 20:42:30|2532.51|2519.51|2533.02|2520.02|2533.02|2520.02|2531.25|2518.25|39
1623184960000|2021-06-08 20:42:40|2533.11|2520.11|2533.33|2520.33|2533.34|2520.34|2531.65|2518.65|40
1623184970000|2021-06-08 20:42:50|2533.43|2520.43|2533.4|2520.4|2533.72|2520.72|2532.91|2519.91|39
1623184980000|2021-06-08 20:43:00|2533.63|2520.63|2534.95|2521.95|2535.52|2522.52|2533.06|2520.06|37
1623184990000|2021-06-08 20:43:10|2535.04|2522.04|2535.35|2522.35|2536.18|2523.18|2534.24|2521.24|36
1623185000000|2021-06-08 20:43:20|2535.4|2522.4|2536.49|2523.49|2536.49|2523.49|2534.37|2521.37|38
1623185010000|2021-06-08 20:43:30|2536.63|2523.63|2537.17|2524.17|2538.25|2525.25|2536.62|2523.62|39
1623185020000|2021-06-08 20:43:40|2536.79|2523.79|2539.27|2526.27|2540.53|2527.53|2536.66|2523.66|38
1623185030000|2021-06-08 20:43:50|2538.98|2525.98|2537.03|2524.03|2539.14|2526.14|2537.03|2524.03|32
1623185040000|2021-06-08 20:44:00|2536.97|2523.97|2537.93|2524.93|2537.94|2524.94|2536.63|2523.63|35
1623185050000|2021-06-08 20:44:10|2537.91|2524.91|2536.34|2523.34|2538.15|2525.15|2536.34|2523.34|37
1623185060000|2021-06-08 20:44:20|2536.61|2523.61|2537.68|2524.68|2537.97|2524.97|2535.92|2522.92|39
1623185070000|2021-06-08 20:44:30|2537.37|2524.37|2537.11|2524.11|2537.85|2524.85|2536.96|2523.96|37
1623185080000|2021-06-08 20:44:40|2537.14|2524.14|2538.1|2525.1|2538.63|2525.63|2537.1|2524.1|32
1623185090000|2021-06-08 20:44:50|2538.13|2525.13|2538.74|2525.74|2538.79|2525.79|2537.86|2524.86|35
1623185100000|2021-06-08 20:45:00|2538.7|2525.7|2537.76|2524.76|2538.92|2525.92|2537.72|2524.72|37
1623185110000|2021-06-08 20:45:10|2537.66|2524.66|2536.46|2523.46|2537.68|2524.68|2536.09|2523.09|32
1623185120000|2021-06-08 20:45:20|2536.33|2523.33|2536.07|2523.07|2536.33|2523.33|2536.01|2523.01|31
1623185130000|2021-06-08 20:45:30|2536.04|2523.04|2539.23|2526.23|2539.23|2526.23|2535.95|2522.95|32
1623185140000|2021-06-08 20:45:40|2539.32|2526.32|2545.39|2532.39|2545.39|2532.39|2539.32|2526.32|36
1623185150000|2021-06-08 20:45:50|2544.93|2531.93|2547.75|2534.75|2548.11|2535.11|2544.93|2531.93|38
1623185160000|2021-06-08 20:46:00|2548.17|2535.17|2545.06|2532.06|2548.17|2535.17|2544.88|2531.88|39
1623185170000|2021-06-08 20:46:10|2545.58|2532.58|2548.64|2535.64|2549.17|2536.17|2545.58|2532.58|38
1623185180000|2021-06-08 20:46:20|2547.38|2534.38|2547.92|2534.92|2548.64|2535.64|2547.29|2534.29|37
1623185190000|2021-06-08 20:46:30|2548.04|2535.04|2550.67|2537.67|2550.67|2537.67|2547.32|2534.32|37
1623185200000|2021-06-08 20:46:40|2550.72|2537.72|2551.07|2538.07|2553.71|2540.71|2547.87|2534.87|40
1623185210000|2021-06-08 20:46:50|2550.95|2537.95|2552.16|2539.16|2552.16|2539.16|2549.74|2536.74|39
1623185220000|2021-06-08 20:47:00|2552.29|2539.29|2550.35|2537.35|2552.77|2539.77|2550.12|2537.12|40
1623185230000|2021-06-08 20:47:10|2550.5|2537.5|2550.29|2537.29|2550.79|2537.79|2549.7|2536.7|39
1623185240000|2021-06-08 20:47:20|2550.15|2537.15|2548.08|2535.08|2550.78|2537.78|2548.06|2535.06|38
1623185250000|2021-06-08 20:47:30|2547.88|2534.88|2549.71|2536.71|2549.85|2536.85|2547.88|2534.88|36
1623185260000|2021-06-08 20:47:40|2549.31|2536.31|2548.24|2535.24|2549.51|2536.51|2548.24|2535.24|40
1623185270000|2021-06-08 20:47:50|2549|2536|2546.73|2533.73|2549.59|2536.59|2546.73|2533.73|38
1623185280000|2021-06-08 20:48:00|2546.82|2533.82|2547.63|2534.63|2548.4|2535.4|2546.82|2533.82|40
1623185290000|2021-06-08 20:48:10|2548.28|2535.28|2552.69|2539.69|2552.69|2539.69|2548.11|2535.11|38
1623185300000|2021-06-08 20:48:20|2552.59|2539.59|2550.58|2537.58|2552.89|2539.89|2550.21|2537.21|39
1623185310000|2021-06-08 20:48:30|2550.02|2537.02|2549.02|2536.02|2550.17|2537.17|2549.02|2536.02|37
1623185320000|2021-06-08 20:48:40|2549.07|2536.07|2548.42|2535.42|2550.08|2537.08|2548.21|2535.21|39
1623185330000|2021-06-08 20:48:50|2548.27|2535.27|2549.64|2536.64|2550.58|2537.58|2548.13|2535.13|38
1623185340000|2021-06-08 20:49:00|2549.6|2536.6|2549.45|2536.45|2550.35|2537.35|2549.06|2536.06|36
1623185350000|2021-06-08 20:49:10|2549.34|2536.34|2552.94|2539.94|2553.02|2540.02|2549.34|2536.34|36
1623185360000|2021-06-08 20:49:20|2552.9|2539.9|2553.68|2540.68|2555.18|2542.18|2552.4|2539.4|37
1623185370000|2021-06-08 20:49:30|2553.58|2540.58|2553.8|2540.8|2554.02|2541.02|2551.88|2538.88|36
1623185380000|2021-06-08 20:49:40|2553.87|2540.87|2554.33|2541.33|2554.72|2541.72|2553.64|2540.64|29
1623185390000|2021-06-08 20:49:50|2554.24|2541.24|2553.42|2540.42|2554.54|2541.54|2552.95|2539.95|31
1623185400000|2021-06-08 20:50:00|2553.65|2540.65|2552.08|2539.08|2553.69|2540.69|2552.06|2539.06|37
1623185410000|2021-06-08 20:50:10|2552.06|2539.06|2553.03|2540.03|2553.03|2540.03|2551.82|2538.82|35
1623185420000|2021-06-08 20:50:20|2553.95|2540.95|2556.01|2543.01|2556.06|2543.06|2553.63|2540.63|36
1623185430000|2021-06-08 20:50:30|2555.87|2542.87|2555.88|2542.88|2556.54|2543.54|2555.36|2542.36|39
1623185440000|2021-06-08 20:50:40|2556.1|2543.1|2555.95|2542.95|2556.43|2543.43|2555.31|2542.31|36
1623185450000|2021-06-08 20:50:50|2556.01|2543.01|2557.1|2544.1|2557.82|2544.82|2556.01|2543.01|37
1623185460000|2021-06-08 20:51:00|2557|2544|2555.54|2542.54|2557|2544|2555.54|2542.54|33
1623185470000|2021-06-08 20:51:10|2555.69|2542.69|2556.33|2543.33|2556.33|2543.33|2553.82|2540.82|38
1623185480000|2021-06-08 20:51:20|2556.41|2543.41|2554.19|2541.19|2556.48|2543.48|2553.87|2540.87|38
1623185490000|2021-06-08 20:51:30|2554.17|2541.17|2554.22|2541.22|2554.81|2541.81|2553.8|2540.8|34
1623185500000|2021-06-08 20:51:40|2554.15|2541.15|2554.43|2541.43|2554.89|2541.89|2554.09|2541.09|34
1623185510000|2021-06-08 20:51:50|2554.31|2541.31|2554.24|2541.24|2554.48|2541.48|2553.87|2540.87|25
1623185520000|2021-06-08 20:52:00|2553.88|2540.88|2556.69|2543.69|2556.69|2543.69|2553.88|2540.88|33
1623185530000|2021-06-08 20:52:10|2556.68|2543.68|2558.53|2545.53|2558.62|2545.62|2556.58|2543.58|36
1623185540000|2021-06-08 20:52:20|2557.62|2544.62|2556.33|2543.33|2557.94|2544.94|2556|2543|36
1623185550000|2021-06-08 20:52:30|2556.02|2543.02|2553.27|2540.27|2556.02|2543.02|2552.44|2539.44|40
1623185560000|2021-06-08 20:52:40|2553.16|2540.16|2552.34|2539.34|2553.16|2540.16|2552.06|2539.06|33
1623185570000|2021-06-08 20:52:50|2552.3|2539.3|2549.16|2536.16|2552.3|2539.3|2549.07|2536.07|39
1623185580000|2021-06-08 20:53:00|2549.1|2536.1|2549.6|2536.6|2550.11|2537.11|2548.88|2535.88|34
1623185590000|2021-06-08 20:53:10|2549.58|2536.58|2549.5|2536.5|2550.72|2537.72|2549.41|2536.41|32
1623185600000|2021-06-08 20:53:20|2549.34|2536.34|2547.96|2534.96|2549.49|2536.49|2547.81|2534.81|36
1623185610000|2021-06-08 20:53:30|2547.91|2534.91|2547.84|2534.84|2548.18|2535.18|2547.16|2534.16|39
1623185620000|2021-06-08 20:53:40|2547.82|2534.82|2545.78|2532.78|2549.75|2536.75|2545.73|2532.73|38
1623185630000|2021-06-08 20:53:50|2545.77|2532.77|2547.79|2534.79|2548.26|2535.26|2545.76|2532.76|35
1623185640000|2021-06-08 20:54:00|2547.76|2534.76|2547.96|2534.96|2549.75|2536.75|2547.76|2534.76|38
1623185650000|2021-06-08 20:54:10|2547.6|2534.6|2549.1|2536.1|2549.68|2536.68|2547.58|2534.58|39
1623185660000|2021-06-08 20:54:20|2549.17|2536.17|2550.09|2537.09|2550.42|2537.42|2549.17|2536.17|38
1623185670000|2021-06-08 20:54:30|2550.14|2537.14|2549.84|2536.84|2550.31|2537.31|2549.69|2536.69|29
1623185680000|2021-06-08 20:54:40|2549.85|2536.85|2549.39|2536.39|2549.97|2536.97|2549.38|2536.38|33
1623185690000|2021-06-08 20:54:50|2549.45|2536.45|2549.22|2536.22|2550.19|2537.19|2549.22|2536.22|37
1623185700000|2021-06-08 20:55:00|2549.21|2536.21|2547.48|2534.48|2549.22|2536.22|2547.39|2534.39|33
1623185710000|2021-06-08 20:55:10|2547.54|2534.54|2548.89|2535.89|2549.24|2536.24|2546.32|2533.32|39
1623185720000|2021-06-08 20:55:20|2548.69|2535.69|2546.64|2533.64|2548.85|2535.85|2546.54|2533.54|31
1623185730000|2021-06-08 20:55:30|2546.92|2533.92|2546.36|2533.36|2547.01|2534.01|2545.9|2532.9|36
1623185740000|2021-06-08 20:55:40|2546.23|2533.23|2544.32|2531.32|2546.23|2533.23|2544.32|2531.32|36
1623185750000|2021-06-08 20:55:50|2544.38|2531.38|2545.43|2532.43|2545.64|2532.64|2544.2|2531.2|34
1623185760000|2021-06-08 20:56:00|2545.56|2532.56|2545.6|2532.6|2547.46|2534.46|2545.53|2532.53|36
1623185770000|2021-06-08 20:56:10|2545.67|2532.67|2545.07|2532.07|2545.67|2532.67|2544.48|2531.48|35
1623185780000|2021-06-08 20:56:20|2545.28|2532.28|2545.8|2532.8|2545.8|2532.8|2544.54|2531.54|36
1623185790000|2021-06-08 20:56:30|2545.96|2532.96|2544.74|2531.74|2546.05|2533.05|2544.74|2531.74|30
1623185800000|2021-06-08 20:56:40|2544.67|2531.67|2545.7|2532.7|2545.75|2532.75|2544.54|2531.54|21
1623185810000|2021-06-08 20:56:50|2545.72|2532.72|2546.63|2533.63|2546.68|2533.68|2545.65|2532.65|29
1623185820000|2021-06-08 20:57:00|2546.62|2533.62|2545.47|2532.47|2546.62|2533.62|2545.37|2532.37|28
1623185830000|2021-06-08 20:57:10|2545.45|2532.45|2545.42|2532.42|2546.6|2533.6|2545.36|2532.36|26
1623185840000|2021-06-08 20:57:20|2545.39|2532.39|2544.5|2531.5|2545.39|2532.39|2544.43|2531.43|34
1623185850000|2021-06-08 20:57:30|2544.46|2531.46|2544.2|2531.2|2544.51|2531.51|2544.13|2531.13|28
1623185860000|2021-06-08 20:57:40|2544.26|2531.26|2542.69|2529.69|2544.26|2531.26|2542.53|2529.53|27
1623185870000|2021-06-08 20:57:50|2542.68|2529.68|2541|2528|2542.7|2529.7|2540.67|2527.67|31
1623185880000|2021-06-08 20:58:00|2540.99|2527.99|2543.36|2530.36|2543.71|2530.71|2540.92|2527.92|36
1623185890000|2021-06-08 20:58:10|2543.46|2530.46|2547.5|2534.5|2547.62|2534.62|2543.32|2530.32|37
1623185900000|2021-06-08 20:58:20|2547.57|2534.57|2546.94|2533.94|2548.58|2535.58|2546.84|2533.84|33
1623185910000|2021-06-08 20:58:30|2546.91|2533.91|2544.65|2531.65|2546.91|2533.91|2544.5|2531.5|35
1623185920000|2021-06-08 20:58:40|2545.48|2532.48|2544.45|2531.45|2545.71|2532.71|2544.35|2531.35|35
1623185930000|2021-06-08 20:58:50|2544.56|2531.56|2546.39|2533.39|2546.39|2533.39|2543.73|2530.73|35
1623185940000|2021-06-08 20:59:00|2546.38|2533.38|2545.42|2532.42|2547.75|2534.75|2545.38|2532.38|36
1623185950000|2021-06-08 20:59:10|2545.35|2532.35|2545.93|2532.93|2545.93|2532.93|2545.19|2532.19|32
1623185960000|2021-06-08 20:59:20|2545.83|2532.83|2543.41|2530.41|2546.33|2533.33|2543.18|2530.18|36
1623185970000|2021-06-08 20:59:30|2543.25|2530.25|2542.74|2529.74|2544.15|2531.15|2542.74|2529.74|37
1623185980000|2021-06-08 20:59:40|2542.76|2529.76|2543.81|2530.81|2543.87|2530.87|2541.95|2528.95|37
1623185990000|2021-06-08 20:59:50|2543.87|2530.87|2543.99|2530.99|2544.17|2531.17|2543.64|2530.64|33
1623186000000|2021-06-08 21:00:00|2543.81|2530.81|2544.19|2531.19|2544.23|2531.23|2543.81|2530.81|32
1623186010000|2021-06-08 21:00:10|2544.24|2531.24|2545.24|2532.24|2545.34|2532.34|2544.1|2531.1|32
1623186020000|2021-06-08 21:00:20|2545.22|2532.22|2545.8|2532.8|2545.8|2532.8|2544.92|2531.92|33
1623186030000|2021-06-08 21:00:30|2545.82|2532.82|2546.49|2533.49|2546.9|2533.9|2545.82|2532.82|36
1623186040000|2021-06-08 21:00:40|2546.38|2533.38|2543.47|2530.47|2546.38|2533.38|2543.47|2530.47|32
1623186050000|2021-06-08 21:00:50|2543.06|2530.06|2537.61|2524.61|2543.06|2530.06|2534.84|2521.84|39
1623186060000|2021-06-08 21:01:00|2537.64|2524.64|2538.5|2525.5|2538.8|2525.8|2537.48|2524.48|39
1623186070000|2021-06-08 21:01:10|2538.48|2525.48|2535.29|2522.29|2538.52|2525.52|2535.29|2522.29|40
1623186080000|2021-06-08 21:01:20|2535.25|2522.25|2534.21|2521.21|2535.25|2522.25|2532.27|2519.27|40
1623186090000|2021-06-08 21:01:30|2534.24|2521.24|2534.56|2521.56|2535.65|2522.65|2534.17|2521.17|36
1623186100000|2021-06-08 21:01:40|2534.47|2521.47|2530.78|2517.78|2534.47|2521.47|2530.77|2517.77|38
1623186110000|2021-06-08 21:01:50|2531.11|2518.11|2530.97|2517.97|2531.23|2518.23|2530.31|2517.31|39
1623186120000|2021-06-08 21:02:00|2530.8|2517.8|2533.62|2520.62|2534.01|2521.01|2530.34|2517.34|38
1623186130000|2021-06-08 21:02:10|2533.64|2520.64|2533.95|2520.95|2534.32|2521.32|2533.61|2520.61|37
1623186140000|2021-06-08 21:02:20|2533.96|2520.96|2533.76|2520.76|2534.12|2521.12|2533.13|2520.13|39
1623186150000|2021-06-08 21:02:30|2533.77|2520.77|2534.86|2521.86|2534.86|2521.86|2533.77|2520.77|36
1623186160000|2021-06-08 21:02:40|2535.03|2522.03|2534.01|2521.01|2535.71|2522.71|2533.79|2520.79|36
1623186170000|2021-06-08 21:02:50|2533.88|2520.88|2535.75|2522.75|2535.81|2522.81|2533.86|2520.86|36
1623186180000|2021-06-08 21:03:00|2535.71|2522.71|2536.32|2523.32|2536.43|2523.43|2535.71|2522.71|32
1623186190000|2021-06-08 21:03:10|2536.31|2523.31|2536.2|2523.2|2536.33|2523.33|2535.88|2522.88|37
1623186200000|2021-06-08 21:03:20|2536.22|2523.22|2534.98|2521.98|2536.24|2523.24|2534.77|2521.77|35
1623186210000|2021-06-08 21:03:30|2535.02|2522.02|2533.79|2520.79|2535.11|2522.11|2533.79|2520.79|30
1623186220000|2021-06-08 21:03:40|2533.78|2520.78|2533.68|2520.68|2533.78|2520.78|2533.47|2520.47|32
1623186230000|2021-06-08 21:03:50|2533.73|2520.73|2532.59|2519.59|2533.73|2520.73|2532.57|2519.57|33
1623186240000|2021-06-08 21:04:00|2532.56|2519.56|2532.7|2519.7|2532.7|2519.7|2532.42|2519.42|28
1623186250000|2021-06-08 21:04:10|2532.72|2519.72|2532.9|2519.9|2535.31|2522.31|2532.71|2519.71|36
1623186260000|2021-06-08 21:04:20|2532.94|2519.94|2532.72|2519.72|2532.94|2519.94|2532.66|2519.66|31
1623186270000|2021-06-08 21:04:30|2532.71|2519.71|2532.8|2519.8|2532.82|2519.82|2532.68|2519.68|28
1623186280000|2021-06-08 21:04:40|2532.82|2519.82|2532.81|2519.81|2533.74|2520.74|2532.72|2519.72|27
1623186290000|2021-06-08 21:04:50|2532.8|2519.8|2533.04|2520.04|2533.14|2520.14|2532.71|2519.71|31
1623186300000|2021-06-08 21:05:00|2533.09|2520.09|2533.03|2520.03|2533.1|2520.1|2532.82|2519.82|31
1623186310000|2021-06-08 21:05:10|2532.95|2519.95|2532.46|2519.46|2534.02|2521.02|2532.46|2519.46|33
1623186320000|2021-06-08 21:05:20|2532.4|2519.4|2532.49|2519.49|2533.24|2520.24|2531.49|2518.49|37
1623186330000|2021-06-08 21:05:30|2532.6|2519.6|2532.69|2519.69|2532.71|2519.71|2532.08|2519.08|31
1623186340000|2021-06-08 21:05:40|2532.67|2519.67|2532.98|2519.98|2532.98|2519.98|2532.21|2519.21|30
1623186350000|2021-06-08 21:05:50|2533|2520|2532.45|2519.45|2533|2520|2532.38|2519.38|26
1623186360000|2021-06-08 21:06:00|2532.41|2519.41|2533.26|2520.26|2533.26|2520.26|2532.39|2519.39|34
1623186370000|2021-06-08 21:06:10|2533.28|2520.28|2532.84|2519.84|2533.32|2520.32|2531.83|2518.83|28
1623186380000|2021-06-08 21:06:20|2532.83|2519.83|2531.33|2518.33|2533.04|2520.04|2531.33|2518.33|29
1623186390000|2021-06-08 21:06:30|2531.12|2518.12|2529.15|2516.15|2531.12|2518.12|2529.15|2516.15|28
1623186400000|2021-06-08 21:06:40|2529.19|2516.19|2529.27|2516.27|2529.79|2516.79|2527.53|2514.53|39
1623186410000|2021-06-08 21:06:50|2529.11|2516.11|2527.63|2514.63|2529.19|2516.19|2527.63|2514.63|35
1623186420000|2021-06-08 21:07:00|2527.65|2514.65|2529.6|2516.6|2529.64|2516.64|2527.11|2514.11|35
1623186430000|2021-06-08 21:07:10|2529.5|2516.5|2529.89|2516.89|2529.96|2516.96|2528.72|2515.72|35
1623186440000|2021-06-08 21:07:20|2529.87|2516.87|2530.49|2517.49|2531.07|2518.07|2529.53|2516.53|39
1623186450000|2021-06-08 21:07:30|2530.44|2517.44|2531.39|2518.39|2531.57|2518.57|2530.18|2517.18|38
1623186460000|2021-06-08 21:07:40|2531.68|2518.68|2531.77|2518.77|2531.84|2518.84|2531.42|2518.42|35
1623186470000|2021-06-08 21:07:50|2531.78|2518.78|2531.16|2518.16|2531.95|2518.95|2531.14|2518.14|37
1623186480000|2021-06-08 21:08:00|2531.33|2518.33|2531.83|2518.83|2531.9|2518.9|2531.23|2518.23|32
1623186490000|2021-06-08 21:08:10|2531.87|2518.87|2531.67|2518.67|2531.95|2518.95|2531.26|2518.26|25
1623186500000|2021-06-08 21:08:20|2531.77|2518.77|2531.79|2518.79|2533.94|2520.94|2531.67|2518.67|31
1623186510000|2021-06-08 21:08:30|2531.83|2518.83|2533.7|2520.7|2533.7|2520.7|2531.77|2518.77|37
1623186520000|2021-06-08 21:08:40|2533.86|2520.86|2533.79|2520.79|2534.59|2521.59|2533.79|2520.79|36
1623186530000|2021-06-08 21:08:50|2533.71|2520.71|2535.38|2522.38|2535.38|2522.38|2533.44|2520.44|37
1623186540000|2021-06-08 21:09:00|2535.45|2522.45|2535.28|2522.28|2535.51|2522.51|2534.62|2521.62|34
1623186550000|2021-06-08 21:09:10|2535.31|2522.31|2536.5|2523.5|2536.5|2523.5|2535.31|2522.31|28
1623186560000|2021-06-08 21:09:20|2536.55|2523.55|2536.56|2523.56|2537.24|2524.24|2536.47|2523.47|39
1623186570000|2021-06-08 21:09:30|2536.55|2523.55|2537.25|2524.25|2537.25|2524.25|2536.43|2523.43|34
1623186580000|2021-06-08 21:09:40|2537.26|2524.26|2538.33|2525.33|2538.63|2525.63|2537.04|2524.04|34
1623186590000|2021-06-08 21:09:50|2538.29|2525.29|2541.71|2528.71|2541.72|2528.72|2538.14|2525.14|37
1623186600000|2021-06-08 21:10:00|2541.69|2528.69|2540.38|2527.38|2541.99|2528.99|2540.34|2527.34|37
1623186610000|2021-06-08 21:10:10|2540.44|2527.44|2538.67|2525.67|2540.44|2527.44|2537.44|2524.44|36
1623186620000|2021-06-08 21:10:20|2538.62|2525.62|2536.74|2523.74|2538.62|2525.62|2536.73|2523.73|38
1623186630000|2021-06-08 21:10:30|2536.73|2523.73|2536.45|2523.45|2536.85|2523.85|2536.26|2523.26|25
1623186640000|2021-06-08 21:10:40|2536.43|2523.43|2536.79|2523.79|2536.99|2523.99|2536.43|2523.43|28
1623186650000|2021-06-08 21:10:50|2536.82|2523.82|2537|2524|2537.07|2524.07|2536.53|2523.53|32
1623186660000|2021-06-08 21:11:00|2537.01|2524.01|2536.53|2523.53|2537.54|2524.54|2536.43|2523.43|31
1623186670000|2021-06-08 21:11:10|2536.5|2523.5|2536.9|2523.9|2537.13|2524.13|2536.42|2523.42|32
1623186680000|2021-06-08 21:11:20|2536.75|2523.75|2535.48|2522.48|2536.86|2523.86|2535.48|2522.48|39
1623186690000|2021-06-08 21:11:30|2535.31|2522.31|2535.48|2522.48|2535.79|2522.79|2535.25|2522.25|36
1623186700000|2021-06-08 21:11:40|2535.45|2522.45|2533.53|2520.53|2535.45|2522.45|2533.53|2520.53|34
1623186710000|2021-06-08 21:11:50|2533.58|2520.58|2531.8|2518.8|2534.02|2521.02|2531.47|2518.47|34
1623186720000|2021-06-08 21:12:00|2531.81|2518.81|2531.13|2518.13|2531.96|2518.96|2531.01|2518.01|31
1623186730000|2021-06-08 21:12:10|2531.01|2518.01|2532.52|2519.52|2532.52|2519.52|2530.43|2517.43|33
1623186740000|2021-06-08 21:12:20|2532.67|2519.67|2531.79|2518.79|2532.77|2519.77|2531.79|2518.79|28
1623186750000|2021-06-08 21:12:30|2531.5|2518.5|2531.78|2518.78|2531.94|2518.94|2531.19|2518.19|27
1623186760000|2021-06-08 21:12:40|2531.9|2518.9|2531.06|2518.06|2532.06|2519.06|2530.91|2517.91|23
1623186770000|2021-06-08 21:12:50|2530.88|2517.88|2531.98|2518.98|2531.98|2518.98|2529.73|2516.73|24
1623186780000|2021-06-08 21:13:00|2531.89|2518.89|2533.85|2520.85|2534.29|2521.29|2531.65|2518.65|33
1623186790000|2021-06-08 21:13:10|2534.42|2521.42|2535.95|2522.95|2536.48|2523.48|2534.42|2521.42|37
1623186800000|2021-06-08 21:13:20|2535.98|2522.98|2535.17|2522.17|2536.86|2523.86|2535.17|2522.17|38
1623186810000|2021-06-08 21:13:30|2535.21|2522.21|2535.22|2522.22|2535.28|2522.28|2534.26|2521.26|27
1623186820000|2021-06-08 21:13:40|2535.08|2522.08|2534.63|2521.63|2535.56|2522.56|2534.03|2521.03|33
1623186830000|2021-06-08 21:13:50|2534.45|2521.45|2534.22|2521.22|2534.74|2521.74|2534.06|2521.06|30
1623186840000|2021-06-08 21:14:00|2534.27|2521.27|2534.5|2521.5|2535.49|2522.49|2534.27|2521.27|32
1623186850000|2021-06-08 21:14:10|2534.46|2521.46|2535.56|2522.56|2536.08|2523.08|2534.46|2521.46|33
1623186860000|2021-06-08 21:14:20|2535.55|2522.55|2536.22|2523.22|2536.22|2523.22|2535.48|2522.48|28
1623186870000|2021-06-08 21:14:30|2536.13|2523.13|2534.89|2521.89|2536.21|2523.21|2534.7|2521.7|30
1623186880000|2021-06-08 21:14:40|2534.9|2521.9|2534.79|2521.79|2535.21|2522.21|2534.79|2521.79|26
1623186890000|2021-06-08 21:14:50|2534.8|2521.8|2536.12|2523.12|2536.46|2523.46|2534.8|2521.8|31
1623186900000|2021-06-08 21:15:00|2536.04|2523.04|2534.55|2521.55|2536.51|2523.51|2534.55|2521.55|31
1623186910000|2021-06-08 21:15:10|2534.28|2521.28|2533.53|2520.53|2534.4|2521.4|2532.94|2519.94|34
1623186920000|2021-06-08 21:15:20|2533.51|2520.51|2532.19|2519.19|2534.39|2521.39|2532.11|2519.11|35
1623186930000|2021-06-08 21:15:30|2532.17|2519.17|2531.5|2518.5|2532.17|2519.17|2531.39|2518.39|29
1623186940000|2021-06-08 21:15:40|2531.48|2518.48|2529.72|2516.72|2531.7|2518.7|2529.72|2516.72|38
1623186950000|2021-06-08 21:15:50|2529.52|2516.52|2530.27|2517.27|2530.79|2517.79|2529.09|2516.09|37
1623186960000|2021-06-08 21:16:00|2530.22|2517.22|2530.06|2517.06|2530.74|2517.74|2529.92|2516.92|28
1623186970000|2021-06-08 21:16:10|2530.07|2517.07|2529.31|2516.31|2530.07|2517.07|2529.27|2516.27|31
1623186980000|2021-06-08 21:16:20|2529.29|2516.29|2529.31|2516.31|2529.39|2516.39|2529.22|2516.22|15
1623186990000|2021-06-08 21:16:30|2529.29|2516.29|2529.15|2516.15|2529.39|2516.39|2528.96|2515.96|24
1623187000000|2021-06-08 21:16:40|2529.19|2516.19|2528.38|2515.38|2529.31|2516.31|2528.38|2515.38|23
1623187010000|2021-06-08 21:16:50|2528.39|2515.39|2526.75|2513.75|2528.41|2515.41|2526.72|2513.72|37
1623187020000|2021-06-08 21:17:00|2526.73|2513.73|2523.74|2510.74|2526.75|2513.75|2523.74|2510.74|36
1623187030000|2021-06-08 21:17:10|2523.59|2510.59|2522.29|2509.29|2523.59|2510.59|2521.33|2508.33|36
1623187040000|2021-06-08 21:17:20|2522.88|2509.88|2526.61|2513.61|2526.72|2513.72|2521.12|2508.12|39
1623187050000|2021-06-08 21:17:30|2526.82|2513.82|2527.55|2514.55|2527.91|2514.91|2526.82|2513.82|35
1623187060000|2021-06-08 21:17:40|2527.57|2514.57|2526|2513|2527.6|2514.6|2526|2513|30
1623187070000|2021-06-08 21:17:50|2526.01|2513.01|2525.57|2512.57|2526.04|2513.04|2525.57|2512.57|31
1623187080000|2021-06-08 21:18:00|2525.72|2512.72|2525.44|2512.44|2526.08|2513.08|2525.44|2512.44|38
1623187090000|2021-06-08 21:18:10|2525.46|2512.46|2525.22|2512.22|2525.48|2512.48|2525.2|2512.2|25
1623187100000|2021-06-08 21:18:20|2525.12|2512.12|2526.67|2513.67|2526.68|2513.68|2525.12|2512.12|31
1623187110000|2021-06-08 21:18:30|2526.65|2513.65|2527.7|2514.7|2527.9|2514.9|2526.65|2513.65|35
1623187120000|2021-06-08 21:18:40|2527.71|2514.71|2527.79|2514.79|2527.88|2514.88|2527.66|2514.66|24
1623187130000|2021-06-08 21:18:50|2527.77|2514.77|2526.78|2513.78|2527.78|2514.78|2526.77|2513.77|20
1623187140000|2021-06-08 21:19:00|2526.86|2513.86|2527.22|2514.22|2527.61|2514.61|2526.72|2513.72|24
1623187150000|2021-06-08 21:19:10|2527.37|2514.37|2527.57|2514.57|2527.57|2514.57|2527.37|2514.37|10
1623187160000|2021-06-08 21:19:20|2527.58|2514.58|2528.1|2515.1|2528.1|2515.1|2527.5|2514.5|27
1623187170000|2021-06-08 21:19:30|2528.11|2515.11|2528.09|2515.09|2528.3|2515.3|2528.02|2515.02|18
1623187180000|2021-06-08 21:19:40|2528.11|2515.11|2528.67|2515.67|2528.97|2515.97|2528.06|2515.06|33
1623187190000|2021-06-08 21:19:50|2528.68|2515.68|2529.46|2516.46|2529.52|2516.52|2528.64|2515.64|29
1623187200000|2021-06-08 21:20:00|2529.48|2516.48|2528.81|2515.81|2529.79|2516.79|2528.68|2515.68|29
1623187210000|2021-06-08 21:20:10|2528.8|2515.8|2528.98|2515.98|2528.99|2515.99|2528.67|2515.67|24
1623187220000|2021-06-08 21:20:20|2528.97|2515.97|2529.12|2516.12|2529.37|2516.37|2528.97|2515.97|24
1623187230000|2021-06-08 21:20:30|2529.02|2516.02|2526.24|2513.24|2529.19|2516.19|2526.24|2513.24|26
1623187240000|2021-06-08 21:20:40|2526.46|2513.46|2527.53|2514.53|2527.53|2514.53|2525.34|2512.34|38
1623187250000|2021-06-08 21:20:50|2527.54|2514.54|2528.86|2515.86|2528.86|2515.86|2527.5|2514.5|30
1623187260000|2021-06-08 21:21:00|2528.9|2515.9|2529.39|2516.39|2529.39|2516.39|2528.87|2515.87|17
1623187270000|2021-06-08 21:21:10|2529.36|2516.36|2528.37|2515.37|2529.43|2516.43|2528.22|2515.22|24
1623187280000|2021-06-08 21:21:20|2528.32|2515.32|2528.03|2515.03|2528.32|2515.32|2527.73|2514.73|27
1623187290000|2021-06-08 21:21:30|2528.1|2515.1|2528.88|2515.88|2528.88|2515.88|2528.09|2515.09|21
1623187300000|2021-06-08 21:21:40|2528.87|2515.87|2528.07|2515.07|2528.93|2515.93|2527.7|2514.7|22
1623187310000|2021-06-08 21:21:50|2528.09|2515.09|2527.14|2514.14|2528.19|2515.19|2527.13|2514.13|20
1623187320000|2021-06-08 21:22:00|2527.34|2514.34|2526.92|2513.92|2527.44|2514.44|2526.9|2513.9|21
1623187330000|2021-06-08 21:22:10|2526.93|2513.93|2526.11|2513.11|2526.93|2513.93|2525.43|2512.43|21
1623187340000|2021-06-08 21:22:20|2526.12|2513.12|2525.71|2512.71|2526.12|2513.12|2525.49|2512.49|28
1623187350000|2021-06-08 21:22:30|2525.51|2512.51|2525.33|2512.33|2525.62|2512.62|2524.51|2511.51|31
1623187360000|2021-06-08 21:22:40|2525.2|2512.2|2525.43|2512.43|2525.49|2512.49|2525.19|2512.19|22
1623187370000|2021-06-08 21:22:50|2525.45|2512.45|2525.39|2512.39|2526.04|2513.04|2525.28|2512.28|24
1623187380000|2021-06-08 21:23:00|2525.31|2512.31|2525.44|2512.44|2525.5|2512.5|2525.31|2512.31|26
1623187390000|2021-06-08 21:23:10|2525.4|2512.4|2525.47|2512.47|2525.78|2512.78|2525.35|2512.35|24
1623187400000|2021-06-08 21:23:20|2525.34|2512.34|2526.78|2513.78|2526.78|2513.78|2525.34|2512.34|31
1623187410000|2021-06-08 21:23:30|2526.84|2513.84|2527.06|2514.06|2527.37|2514.37|2526.65|2513.65|31
1623187420000|2021-06-08 21:23:40|2527.23|2514.23|2527.29|2514.29|2527.92|2514.92|2526.85|2513.85|29
1623187430000|2021-06-08 21:23:50|2527.47|2514.47|2527.44|2514.44|2527.51|2514.51|2527.13|2514.13|24
1623187440000|2021-06-08 21:24:00|2527.52|2514.52|2527.57|2514.57|2527.8|2514.8|2527.05|2514.05|28
1623187450000|2021-06-08 21:24:10|2527.54|2514.54|2526.05|2513.05|2527.81|2514.81|2526|2513|35
1623187460000|2021-06-08 21:24:20|2526|2513|2525.79|2512.79|2526.42|2513.42|2525.72|2512.72|29
1623187470000|2021-06-08 21:24:30|2525.59|2512.59|2527.58|2514.58|2527.58|2514.58|2525.59|2512.59|25
1623187480000|2021-06-08 21:24:40|2527.53|2514.53|2528.1|2515.1|2528.35|2515.35|2527.34|2514.34|33
1623187490000|2021-06-08 21:24:50|2528.06|2515.06|2527.88|2514.88|2528.2|2515.2|2527.7|2514.7|28
1623187500000|2021-06-08 21:25:00|2528.03|2515.03|2529.71|2516.71|2529.71|2516.71|2527.83|2514.83|32
1623187510000|2021-06-08 21:25:10|2529.54|2516.54|2530.18|2517.18|2530.28|2517.28|2528.95|2515.95|26
1623187520000|2021-06-08 21:25:20|2530.26|2517.26|2528.81|2515.81|2530.41|2517.41|2528.51|2515.51|30
1623187530000|2021-06-08 21:25:30|2528.84|2515.84|2529.65|2516.65|2530.83|2517.83|2528.84|2515.84|20
1623187540000|2021-06-08 21:25:40|2529.79|2516.79|2530.49|2517.49|2530.99|2517.99|2529.58|2516.58|28
1623187550000|2021-06-08 21:25:50|2530.37|2517.37|2531.18|2518.18|2532.01|2519.01|2530.36|2517.36|36
1623187560000|2021-06-08 21:26:00|2532.01|2519.01|2530.87|2517.87|2532.52|2519.52|2530.83|2517.83|31
1623187570000|2021-06-08 21:26:10|2531.8|2518.8|2532.47|2519.47|2532.47|2519.47|2530.87|2517.87|27
1623187580000|2021-06-08 21:26:20|2532.51|2519.51|2532.8|2519.8|2534.64|2521.64|2531.92|2518.92|34
1623187590000|2021-06-08 21:26:30|2532.14|2519.14|2532.65|2519.65|2533.32|2520.32|2532.1|2519.1|30
1623187600000|2021-06-08 21:26:40|2532.67|2519.67|2532.99|2519.99|2533.27|2520.27|2532.04|2519.04|24
1623187610000|2021-06-08 21:26:50|2532.08|2519.08|2531.91|2518.91|2532.8|2519.8|2530.92|2517.92|27
1623187620000|2021-06-08 21:27:00|2531.94|2518.94|2531|2518|2531.99|2518.99|2530.53|2517.53|26
1623187630000|2021-06-08 21:27:10|2530.87|2517.87|2529.83|2516.83|2532.2|2519.2|2529.16|2516.16|32
1623187640000|2021-06-08 21:27:20|2529.79|2516.79|2530.32|2517.32|2530.32|2517.32|2529.14|2516.14|33
1623187650000|2021-06-08 21:27:30|2530.3|2517.3|2529.12|2516.12|2530.3|2517.3|2528.78|2515.78|25
1623187660000|2021-06-08 21:27:40|2529.11|2516.11|2528.92|2515.92|2529.11|2516.11|2528.65|2515.65|25
1623187670000|2021-06-08 21:27:50|2528.71|2515.71|2529.21|2516.21|2529.21|2516.21|2528.63|2515.63|26
1623187680000|2021-06-08 21:28:00|2529.13|2516.13|2529.06|2516.06|2529.13|2516.13|2528.68|2515.68|15
1623187690000|2021-06-08 21:28:10|2528.9|2515.9|2528.97|2515.97|2529.07|2516.07|2528.88|2515.88|22
1623187700000|2021-06-08 21:28:20|2528.77|2515.77|2528.83|2515.83|2529.13|2516.13|2528.62|2515.62|19
1623187710000|2021-06-08 21:28:30|2528.79|2515.79|2528.82|2515.82|2529.01|2516.01|2528.75|2515.75|17
1623187720000|2021-06-08 21:28:40|2528.81|2515.81|2528.48|2515.48|2528.81|2515.81|2528.46|2515.46|12
1623187730000|2021-06-08 21:28:50|2528.5|2515.5|2527.7|2514.7|2528.5|2515.5|2527.66|2514.66|16
1623187740000|2021-06-08 21:29:00|2527.68|2514.68|2527.3|2514.3|2527.7|2514.7|2527.3|2514.3|23
1623187750000|2021-06-08 21:29:10|2527.11|2514.11|2526.08|2513.08|2527.11|2514.11|2526.07|2513.07|25
1623187760000|2021-06-08 21:29:20|2526.07|2513.07|2527.91|2514.91|2527.96|2514.96|2526.07|2513.07|23
1623187770000|2021-06-08 21:29:30|2527.94|2514.94|2527.95|2514.95|2527.95|2514.95|2527.91|2514.91|5
1623187780000|2021-06-08 21:29:40|2528.03|2515.03|2526.65|2513.65|2528.03|2515.03|2526.42|2513.42|19
1623187790000|2021-06-08 21:29:50|2526.57|2513.57|2526.38|2513.38|2526.6|2513.6|2526.38|2513.38|12
1623187800000|2021-06-08 21:30:00|2526.23|2513.23|2526.25|2513.25|2526.29|2513.29|2526.16|2513.16|11
1623187810000|2021-06-08 21:30:10|2526.28|2513.28|2526.33|2513.33|2526.36|2513.36|2526.25|2513.25|9
1623187820000|2021-06-08 21:30:20|2526.4|2513.4|2526.86|2513.86|2526.93|2513.93|2526.4|2513.4|13
1623187830000|2021-06-08 21:30:30|2526.89|2513.89|2526.94|2513.94|2527.05|2514.05|2526.89|2513.89|18
1623187840000|2021-06-08 21:30:40|2526.92|2513.92|2526.6|2513.6|2527.01|2514.01|2526.59|2513.59|23
1623187850000|2021-06-08 21:30:50|2526.63|2513.63|2526.48|2513.48|2526.63|2513.63|2526.44|2513.44|15
1623187860000|2021-06-08 21:31:00|2526.47|2513.47|2526.47|2513.47|2526.48|2513.48|2526.41|2513.41|11
1623187870000|2021-06-08 21:31:10|2526.5|2513.5|2526.58|2513.58|2526.58|2513.58|2526.5|2513.5|9
1623187880000|2021-06-08 21:31:20|2526.59|2513.59|2526.62|2513.62|2526.65|2513.65|2526.52|2513.52|19
1623187890000|2021-06-08 21:31:30|2526.63|2513.63|2526.4|2513.4|2526.63|2513.63|2526.4|2513.4|15
1623187900000|2021-06-08 21:31:40|2526.43|2513.43|2526.5|2513.5|2526.5|2513.5|2526.4|2513.4|5
1623187910000|2021-06-08 21:31:50|2526.47|2513.47|2526.6|2513.6|2526.6|2513.6|2526.45|2513.45|4
1623187920000|2021-06-08 21:32:00|2526.62|2513.62|2526.8|2513.8|2526.8|2513.8|2526.62|2513.62|8
1623187930000|2021-06-08 21:32:10|2526.81|2513.81|2527.69|2514.69|2527.69|2514.69|2526.81|2513.81|22
1623187940000|2021-06-08 21:32:20|2527.66|2514.66|2529.01|2516.01|2529.01|2516.01|2527.66|2514.66|22
1623187950000|2021-06-08 21:32:30|2529.1|2516.1|2529.11|2516.11|2529.2|2516.2|2528.87|2515.87|22
1623187960000|2021-06-08 21:32:40|2529.05|2516.05|2530.37|2517.37|2530.37|2517.37|2529.02|2516.02|22
1623187970000|2021-06-08 21:32:50|2530.58|2517.58|2531.38|2518.38|2531.38|2518.38|2530.34|2517.34|20
1623187980000|2021-06-08 21:33:00|2531.39|2518.39|2531.13|2518.13|2531.39|2518.39|2530.79|2517.79|14
1623187990000|2021-06-08 21:33:10|2531.11|2518.11|2530.32|2517.32|2531.11|2518.11|2530.32|2517.32|9
1623188000000|2021-06-08 21:33:20|2530.23|2517.23|2529.35|2516.35|2530.87|2517.87|2529.35|2516.35|12
1623188010000|2021-06-08 21:33:30|2529.01|2516.01|2529.24|2516.24|2529.98|2516.98|2529.01|2516.01|14
1623188020000|2021-06-08 21:33:40|2529.23|2516.23|2529.7|2516.7|2529.7|2516.7|2528.94|2515.94|15
1623188030000|2021-06-08 21:33:50|2529.43|2516.43|2529.54|2516.54|2529.54|2516.54|2529.23|2516.23|8
1623188040000|2021-06-08 21:34:00|2529.29|2516.29|2529.13|2516.13|2529.3|2516.3|2529.13|2516.13|8
1623188050000|2021-06-08 21:34:10|2529.14|2516.14|2529.13|2516.13|2529.16|2516.16|2528.82|2515.82|12
1623188060000|2021-06-08 21:34:20|2528.72|2515.72|2527.63|2514.63|2529.27|2516.27|2527.63|2514.63|13
1623188070000|2021-06-08 21:34:30|2527.6|2514.6|2527.25|2514.25|2527.6|2514.6|2527.25|2514.25|6
1623188080000|2021-06-08 21:34:40|2527.3|2514.3|2527.34|2514.34|2527.35|2514.35|2527.3|2514.3|4
1623188090000|2021-06-08 21:34:50|2527.3|2514.3|2527.61|2514.61|2527.61|2514.61|2527.25|2514.25|9
1623188100000|2021-06-08 21:35:00|2527.56|2514.56|2527.7|2514.7|2527.7|2514.7|2527.3|2514.3|13
1623188110000|2021-06-08 21:35:10|2527.55|2514.55|2526.74|2513.74|2527.83|2514.83|2526.74|2513.74|15
1623188120000|2021-06-08 21:35:20|2526.52|2513.52|2525.9|2512.9|2527.81|2514.81|2525.9|2512.9|18
1623188130000|2021-06-08 21:35:30|2525.99|2512.99|2525.13|2512.13|2525.99|2512.99|2525.13|2512.13|22
1623188140000|2021-06-08 21:35:40|2525.16|2512.16|2524.64|2511.64|2525.16|2512.16|2524.64|2511.64|15
1623188150000|2021-06-08 21:35:50|2524.61|2511.61|2524.45|2511.45|2524.66|2511.66|2524.45|2511.45|14
1623188160000|2021-06-08 21:36:00|2524.42|2511.42|2524.02|2511.02|2524.42|2511.42|2524|2511|17
1623188170000|2021-06-08 21:36:10|2523.94|2510.94|2523.86|2510.86|2524.16|2511.16|2523.86|2510.86|9
1623188180000|2021-06-08 21:36:20|2523.74|2510.74|2523.67|2510.67|2523.98|2510.98|2523.63|2510.63|12
1623188190000|2021-06-08 21:36:30|2523.63|2510.63|2523.56|2510.56|2524.45|2511.45|2523|2510|19
1623188200000|2021-06-08 21:36:40|2523.57|2510.57|2522.38|2509.38|2523.6|2510.6|2522.38|2509.38|25
1623188210000|2021-06-08 21:36:50|2522.34|2509.34|2521.31|2508.31|2522.6|2509.6|2521.31|2508.31|31
1623188220000|2021-06-08 21:37:00|2521.47|2508.47|2519.52|2506.52|2521.47|2508.47|2519.47|2506.47|34
1623188230000|2021-06-08 21:37:10|2519.51|2506.51|2518.12|2505.12|2519.51|2506.51|2518.1|2505.1|37
1623188240000|2021-06-08 21:37:20|2518.09|2505.09|2512.31|2499.31|2518.09|2505.09|2511.89|2498.89|39
1623188250000|2021-06-08 21:37:30|2512.14|2499.14|2511.2|2498.2|2512.32|2499.32|2511.2|2498.2|32
1623188260000|2021-06-08 21:37:40|2511.21|2498.21|2511.28|2498.28|2511.45|2498.45|2511.08|2498.08|34
1623188270000|2021-06-08 21:37:50|2511.25|2498.25|2511.74|2498.74|2511.77|2498.77|2511.12|2498.12|32
1623188280000|2021-06-08 21:38:00|2511.7|2498.7|2514.19|2501.19|2514.27|2501.27|2511.7|2498.7|32
1623188290000|2021-06-08 21:38:10|2514.17|2501.17|2514.96|2501.96|2515.26|2502.26|2514.16|2501.16|29
1623188300000|2021-06-08 21:38:20|2514.94|2501.94|2515.19|2502.19|2515.84|2502.84|2514.87|2501.87|25
1623188310000|2021-06-08 21:38:30|2515.2|2502.2|2514.87|2501.87|2515.2|2502.2|2514.8|2501.8|19
1623188320000|2021-06-08 21:38:40|2514.99|2501.99|2514.31|2501.31|2514.99|2501.99|2513.97|2500.97|33
1623188330000|2021-06-08 21:38:50|2514.08|2501.08|2513.23|2500.23|2514.09|2501.09|2513.21|2500.21|34
1623188340000|2021-06-08 21:39:00|2513.22|2500.22|2511.6|2498.6|2513.31|2500.31|2511.27|2498.27|39
1623188350000|2021-06-08 21:39:10|2511.61|2498.61|2511.23|2498.23|2511.67|2498.67|2511.08|2498.08|34
1623188360000|2021-06-08 21:39:20|2511.18|2498.18|2512.42|2499.42|2512.42|2499.42|2511.05|2498.05|30
1623188370000|2021-06-08 21:39:30|2512.29|2499.29|2514.52|2501.52|2514.57|2501.57|2512.25|2499.25|35
1623188380000|2021-06-08 21:39:40|2514.51|2501.51|2514.62|2501.62|2514.7|2501.7|2514.39|2501.39|31
1623188390000|2021-06-08 21:39:50|2514.51|2501.51|2513.4|2500.4|2514.51|2501.51|2513.4|2500.4|23
1623188400000|2021-06-08 21:40:00|2513.41|2500.41|2513.41|2500.41|2513.43|2500.43|2513.1|2500.1|26
1623188410000|2021-06-08 21:40:10|2513.42|2500.42|2514.22|2501.22|2514.22|2501.22|2513.42|2500.42|19
1623188420000|2021-06-08 21:40:20|2514.27|2501.27|2515.16|2502.16|2515.38|2502.38|2514.27|2501.27|29
1623188430000|2021-06-08 21:40:30|2514.77|2501.77|2514.73|2501.73|2515.15|2502.15|2514.7|2501.7|27
1623188440000|2021-06-08 21:40:40|2514.82|2501.82|2516.36|2503.36|2516.81|2503.81|2514.82|2501.82|32
1623188450000|2021-06-08 21:40:50|2516.19|2503.19|2516.63|2503.63|2516.74|2503.74|2516.06|2503.06|37
1623188460000|2021-06-08 21:41:00|2516.66|2503.66|2516.75|2503.75|2516.8|2503.8|2516.65|2503.65|19
1623188470000|2021-06-08 21:41:10|2517.02|2504.02|2517.16|2504.16|2517.33|2504.33|2516.97|2503.97|30
1623188480000|2021-06-08 21:41:20|2517.14|2504.14|2519.21|2506.21|2519.21|2506.21|2516.96|2503.96|36
1623188490000|2021-06-08 21:41:30|2519.35|2506.35|2520.69|2507.69|2520.71|2507.71|2519.05|2506.05|31
1623188500000|2021-06-08 21:41:40|2520.68|2507.68|2520.86|2507.86|2520.95|2507.95|2520.59|2507.59|16
1623188510000|2021-06-08 21:41:50|2520.85|2507.85|2521.18|2508.18|2521.19|2508.19|2520.75|2507.75|21
1623188520000|2021-06-08 21:42:00|2521.2|2508.2|2520.6|2507.6|2521.61|2508.61|2520.53|2507.53|24
1623188530000|2021-06-08 21:42:10|2520.61|2507.61|2519.63|2506.63|2520.63|2507.63|2519.63|2506.63|28
1623188540000|2021-06-08 21:42:20|2521.3|2508.3|2520.63|2507.63|2521.3|2508.3|2520.63|2507.63|28
1623188550000|2021-06-08 21:42:30|2520.64|2507.64|2521.2|2508.2|2521.2|2508.2|2520.64|2507.64|31
1623188560000|2021-06-08 21:42:40|2521.16|2508.16|2521.34|2508.34|2521.34|2508.34|2521.02|2508.02|27
1623188570000|2021-06-08 21:42:50|2521.39|2508.39|2522.19|2509.19|2522.19|2509.19|2521.32|2508.32|31
1623188580000|2021-06-08 21:43:00|2522.16|2509.16|2522.52|2509.52|2522.57|2509.57|2522.12|2509.12|31
1623188590000|2021-06-08 21:43:10|2522.53|2509.53|2522.84|2509.84|2522.84|2509.84|2522.52|2509.52|21
1623188600000|2021-06-08 21:43:20|2522.85|2509.85|2521.39|2508.39|2522.94|2509.94|2521.33|2508.33|30
1623188610000|2021-06-08 21:43:30|2521.37|2508.37|2518.39|2505.39|2521.37|2508.37|2518.36|2505.36|30
1623188620000|2021-06-08 21:43:40|2518.51|2505.51|2518.87|2505.87|2518.87|2505.87|2518.32|2505.32|26
1623188630000|2021-06-08 21:43:50|2518.86|2505.86|2522.27|2509.27|2522.27|2509.27|2518.86|2505.86|35
1623188640000|2021-06-08 21:44:00|2522.7|2509.7|2524.96|2511.96|2525.48|2512.48|2522.7|2509.7|37
1623188650000|2021-06-08 21:44:10|2525.13|2512.13|2524.05|2511.05|2526.7|2513.7|2523.84|2510.84|30
1623188660000|2021-06-08 21:44:20|2524.01|2511.01|2522.03|2509.03|2524.03|2511.03|2521.8|2508.8|30
1623188670000|2021-06-08 21:44:30|2521.99|2508.99|2525.04|2512.04|2525.04|2512.04|2521.99|2508.99|33
1623188680000|2021-06-08 21:44:40|2525.14|2512.14|2523.11|2510.11|2526.04|2513.04|2523.11|2510.11|35
1623188690000|2021-06-08 21:44:50|2522.91|2509.91|2525.77|2512.77|2525.77|2512.77|2522.91|2509.91|32
1623188700000|2021-06-08 21:45:00|2525.86|2512.86|2529.69|2516.69|2529.69|2516.69|2525.86|2512.86|36
1623188710000|2021-06-08 21:45:10|2529.88|2516.88|2528.5|2515.5|2529.88|2516.88|2526.83|2513.83|35
1623188720000|2021-06-08 21:45:20|2528.89|2515.89|2528.22|2515.22|2529.93|2516.93|2527.28|2514.28|33
1623188730000|2021-06-08 21:45:30|2528.36|2515.36|2530.5|2517.5|2530.5|2517.5|2528.1|2515.1|35
1623188740000|2021-06-08 21:45:40|2530.49|2517.49|2532.19|2519.19|2533.03|2520.03|2530.46|2517.46|35
1623188750000|2021-06-08 21:45:50|2531.82|2518.82|2530.77|2517.77|2532.04|2519.04|2530.32|2517.32|36
1623188760000|2021-06-08 21:46:00|2530.51|2517.51|2534.05|2521.05|2534.05|2521.05|2529.77|2516.77|36
1623188770000|2021-06-08 21:46:10|2534.49|2521.49|2534.48|2521.48|2535.42|2522.42|2532.19|2519.19|38
1623188780000|2021-06-08 21:46:20|2534.51|2521.51|2532.42|2519.42|2534.61|2521.61|2531.42|2518.42|38
1623188790000|2021-06-08 21:46:30|2532.16|2519.16|2532.77|2519.77|2532.93|2519.93|2531.14|2518.14|35
1623188800000|2021-06-08 21:46:40|2532.8|2519.8|2532.35|2519.35|2534.09|2521.09|2532.27|2519.27|36
1623188810000|2021-06-08 21:46:50|2532.43|2519.43|2534.13|2521.13|2534.39|2521.39|2532.43|2519.43|28
1623188820000|2021-06-08 21:47:00|2533.87|2520.87|2533.72|2520.72|2534.48|2521.48|2533.57|2520.57|24
1623188830000|2021-06-08 21:47:10|2533.39|2520.39|2532.08|2519.08|2533.51|2520.51|2531.35|2518.35|37
1623188840000|2021-06-08 21:47:20|2532.41|2519.41|2533.4|2520.4|2533.4|2520.4|2532.41|2519.41|23
1623188850000|2021-06-08 21:47:30|2533.86|2520.86|2534.36|2521.36|2534.66|2521.66|2533.82|2520.82|29
1623188860000|2021-06-08 21:47:40|2534.27|2521.27|2532.46|2519.46|2534.27|2521.27|2532.41|2519.41|30
1623188870000|2021-06-08 21:47:50|2532.52|2519.52|2535.29|2522.29|2535.45|2522.45|2532.52|2519.52|29
1623188880000|2021-06-08 21:48:00|2535.12|2522.12|2534.07|2521.07|2535.32|2522.32|2534.07|2521.07|33
1623188890000|2021-06-08 21:48:10|2533.99|2520.99|2531.64|2518.64|2533.99|2520.99|2531.27|2518.27|32
1623188900000|2021-06-08 21:48:20|2531.63|2518.63|2532.66|2519.66|2532.66|2519.66|2530.73|2517.73|32
1623188910000|2021-06-08 21:48:30|2532.87|2519.87|2533.67|2520.67|2533.84|2520.84|2532.8|2519.8|32
1623188920000|2021-06-08 21:48:40|2533.71|2520.71|2533.89|2520.89|2534.66|2521.66|2533.71|2520.71|31
1623188930000|2021-06-08 21:48:50|2533.91|2520.91|2532.94|2519.94|2534.4|2521.4|2532.67|2519.67|32
1623188940000|2021-06-08 21:49:00|2532.91|2519.91|2535.46|2522.46|2535.46|2522.46|2532.22|2519.22|34
1623188950000|2021-06-08 21:49:10|2535.57|2522.57|2536.48|2523.48|2537.59|2524.59|2535.57|2522.57|35
1623188960000|2021-06-08 21:49:20|2536.34|2523.34|2534.51|2521.51|2536.62|2523.62|2534.51|2521.51|34
1623188970000|2021-06-08 21:49:30|2534.7|2521.7|2532.96|2519.96|2534.7|2521.7|2532.96|2519.96|26
1623188980000|2021-06-08 21:49:40|2532.77|2519.77|2534.76|2521.76|2534.81|2521.81|2532.77|2519.77|32
1623188990000|2021-06-08 21:49:50|2535.02|2522.02|2535.7|2522.7|2536.95|2523.95|2534.86|2521.86|32
1623189000000|2021-06-08 21:50:00|2535.2|2522.2|2534.03|2521.03|2535.24|2522.24|2533.32|2520.32|35
1623189010000|2021-06-08 21:50:10|2534.1|2521.1|2537.03|2524.03|2537.24|2524.24|2534.1|2521.1|30
1623189020000|2021-06-08 21:50:20|2537.02|2524.02|2538.1|2525.1|2538.14|2525.14|2537.02|2524.02|34
1623189030000|2021-06-08 21:50:30|2538.11|2525.11|2539.37|2526.37|2539.37|2526.37|2537.48|2524.48|29
1623189040000|2021-06-08 21:50:40|2539.39|2526.39|2538.89|2525.89|2539.93|2526.93|2538.89|2525.89|36
1623189050000|2021-06-08 21:50:50|2538.77|2525.77|2539.93|2526.93|2539.98|2526.98|2538.46|2525.46|35
1623189060000|2021-06-08 21:51:00|2540.06|2527.06|2539.77|2526.77|2540.06|2527.06|2539.35|2526.35|36
1623189070000|2021-06-08 21:51:10|2539.76|2526.76|2539.6|2526.6|2539.8|2526.8|2539.15|2526.15|36
1623189080000|2021-06-08 21:51:20|2539.63|2526.63|2536.26|2523.26|2539.63|2526.63|2535.63|2522.63|35
1623189090000|2021-06-08 21:51:30|2536.4|2523.4|2537.47|2524.47|2538.32|2525.32|2536.4|2523.4|34
1623189100000|2021-06-08 21:51:40|2537.93|2524.93|2538.17|2525.17|2538.19|2525.19|2537.77|2524.77|26
1623189110000|2021-06-08 21:51:50|2538.21|2525.21|2538.7|2525.7|2538.81|2525.81|2537.93|2524.93|27
1623189120000|2021-06-08 21:52:00|2538.81|2525.81|2539.43|2526.43|2540.64|2527.64|2538.37|2525.37|34
1623189130000|2021-06-08 21:52:10|2539.42|2526.42|2537.42|2524.42|2539.47|2526.47|2537.39|2524.39|33
1623189140000|2021-06-08 21:52:20|2537.41|2524.41|2538.19|2525.19|2538.22|2525.22|2537.17|2524.17|28
1623189150000|2021-06-08 21:52:30|2538.05|2525.05|2537.39|2524.39|2538.07|2525.07|2536.93|2523.93|22
1623189160000|2021-06-08 21:52:40|2537.4|2524.4|2536.8|2523.8|2537.4|2524.4|2536.75|2523.75|18
1623189170000|2021-06-08 21:52:50|2536.79|2523.79|2537.08|2524.08|2537.17|2524.17|2536.68|2523.68|28
1623189180000|2021-06-08 21:53:00|2537.1|2524.1|2539.87|2526.87|2540.36|2527.36|2537.04|2524.04|37
1623189190000|2021-06-08 21:53:10|2539.15|2526.15|2538.03|2525.03|2539.2|2526.2|2537.69|2524.69|38
1623189200000|2021-06-08 21:53:20|2537.61|2524.61|2537.5|2524.5|2537.82|2524.82|2537.08|2524.08|35
1623189210000|2021-06-08 21:53:30|2537.87|2524.87|2539.89|2526.89|2540.22|2527.22|2537.87|2524.87|26
1623189220000|2021-06-08 21:53:40|2539.91|2526.91|2539.71|2526.71|2540.06|2527.06|2539.68|2526.68|22
1623189230000|2021-06-08 21:53:50|2539.63|2526.63|2539.47|2526.47|2540.15|2527.15|2539.47|2526.47|31
1623189240000|2021-06-08 21:54:00|2539.42|2526.42|2538.32|2525.32|2539.51|2526.51|2538.02|2525.02|24
1623189250000|2021-06-08 21:54:10|2538.57|2525.57|2537.8|2524.8|2538.57|2525.57|2537.8|2524.8|12
1623189260000|2021-06-08 21:54:20|2537.79|2524.79|2538.06|2525.06|2538.25|2525.25|2537.79|2524.79|13
1623189270000|2021-06-08 21:54:30|2538.27|2525.27|2538.56|2525.56|2538.68|2525.68|2537.77|2524.77|21
1623189280000|2021-06-08 21:54:40|2538.58|2525.58|2538.11|2525.11|2538.58|2525.58|2538.11|2525.11|26
1623189290000|2021-06-08 21:54:50|2537.63|2524.63|2536.32|2523.32|2537.74|2524.74|2536.16|2523.16|21
1623189300000|2021-06-08 21:55:00|2535.74|2522.74|2535.01|2522.01|2536.61|2523.61|2535.01|2522.01|28
1623189310000|2021-06-08 21:55:10|2535.03|2522.03|2535.07|2522.07|2535.07|2522.07|2534.78|2521.78|13
1623189320000|2021-06-08 21:55:20|2534.97|2521.97|2534.33|2521.33|2534.97|2521.97|2534.2|2521.2|27
1623189330000|2021-06-08 21:55:30|2534.14|2521.14|2533.06|2520.06|2534.18|2521.18|2532.89|2519.89|34
1623189340000|2021-06-08 21:55:40|2533.05|2520.05|2532.26|2519.26|2533.06|2520.06|2532.13|2519.13|25
1623189350000|2021-06-08 21:55:50|2532.25|2519.25|2533.23|2520.23|2533.23|2520.23|2532.11|2519.11|6
1623189360000|2021-06-08 21:56:00|2533.24|2520.24|2535.8|2522.8|2536.14|2523.14|2533.24|2520.24|37
1623189370000|2021-06-08 21:56:10|2535.76|2522.76|2536.02|2523.02|2536.42|2523.42|2535.17|2522.17|33
1623189380000|2021-06-08 21:56:20|2536.03|2523.03|2533.9|2520.9|2536.03|2523.03|2533.81|2520.81|23
1623189390000|2021-06-08 21:56:30|2534.09|2521.09|2534.7|2521.7|2535.43|2522.43|2534.09|2521.09|30
1623189400000|2021-06-08 21:56:40|2534.65|2521.65|2534.42|2521.42|2534.73|2521.73|2534.41|2521.41|31
1623189410000|2021-06-08 21:56:50|2534.28|2521.28|2534.77|2521.77|2534.88|2521.88|2533.84|2520.84|35
1623189420000|2021-06-08 21:57:00|2535.04|2522.04|2532.68|2519.68|2535.45|2522.45|2532.58|2519.58|36
1623189430000|2021-06-08 21:57:10|2532.69|2519.69|2530.89|2517.89|2532.69|2519.69|2530.89|2517.89|26
1623189440000|2021-06-08 21:57:20|2530.87|2517.87|2530.88|2517.88|2530.88|2517.88|2529.78|2516.78|34
1623189450000|2021-06-08 21:57:30|2530.89|2517.89|2530.61|2517.61|2531.89|2518.89|2530.55|2517.55|31
1623189460000|2021-06-08 21:57:40|2530.59|2517.59|2530.93|2517.93|2531.09|2518.09|2530.59|2517.59|35
1623189470000|2021-06-08 21:57:50|2530.99|2517.99|2529.71|2516.71|2531.06|2518.06|2529.68|2516.68|33
1623189480000|2021-06-08 21:58:00|2529.7|2516.7|2530.84|2517.84|2530.84|2517.84|2529.69|2516.69|28
1623189490000|2021-06-08 21:58:10|2531.06|2518.06|2532.11|2519.11|2533.77|2520.77|2531.06|2518.06|33
1623189500000|2021-06-08 21:58:20|2532.12|2519.12|2530.7|2517.7|2532.26|2519.26|2530.42|2517.42|31
1623189510000|2021-06-08 21:58:30|2530.61|2517.61|2529.8|2516.8|2530.61|2517.61|2529.69|2516.69|25
1623189520000|2021-06-08 21:58:40|2529.79|2516.79|2530.12|2517.12|2530.45|2517.45|2529.78|2516.78|29
1623189530000|2021-06-08 21:58:50|2530.11|2517.11|2531.29|2518.29|2531.7|2518.7|2530.11|2517.11|18
1623189540000|2021-06-08 21:59:00|2531.27|2518.27|2530.32|2517.32|2531.27|2518.27|2529.83|2516.83|24
1623189550000|2021-06-08 21:59:10|2530.34|2517.34|2529.42|2516.42|2530.44|2517.44|2529.42|2516.42|19
1623189560000|2021-06-08 21:59:20|2529.49|2516.49|2529.42|2516.42|2529.49|2516.49|2529.33|2516.33|22
1623189570000|2021-06-08 21:59:30|2529.39|2516.39|2527.79|2514.79|2529.39|2516.39|2527.79|2514.79|22
1623189580000|2021-06-08 21:59:40|2527.4|2514.4|2527.21|2514.21|2527.6|2514.6|2526.99|2513.99|31
1623189590000|2021-06-08 21:59:50|2527.71|2514.71|2526.27|2513.27|2527.99|2514.99|2526.27|2513.27|28
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2523.9|2510.9|2526.23|2513.23|2523.7|2510.7|31
1623189610000|2021-06-08 22:00:10|2523.89|2510.89|2523.73|2510.73|2523.89|2510.89|2521.39|2508.39|38
1623189620000|2021-06-08 22:00:20|2523.76|2510.76|2523.88|2510.88|2524.5|2511.5|2523.55|2510.55|30
1623189630000|2021-06-08 22:00:30|2523.79|2510.79|2524.25|2511.25|2524.25|2511.25|2523.6|2510.6|26
1623189640000|2021-06-08 22:00:40|2524.26|2511.26|2526.95|2513.95|2526.95|2513.95|2524.26|2511.26|33
1623189650000|2021-06-08 22:00:50|2527.07|2514.07|2528.87|2515.87|2528.97|2515.97|2526.92|2513.92|29
1623189660000|2021-06-08 22:01:00|2528.86|2515.86|2529.72|2516.72|2529.85|2516.85|2528.48|2515.48|33
1623189670000|2021-06-08 22:01:10|2529.79|2516.79|2530.92|2517.92|2530.92|2517.92|2529.64|2516.64|30
1623189680000|2021-06-08 22:01:20|2530.83|2517.83|2530.62|2517.62|2531.04|2518.04|2530.6|2517.6|28
1623189690000|2021-06-08 22:01:30|2530.63|2517.63|2529.47|2516.47|2530.72|2517.72|2529.38|2516.38|33
1623189700000|2021-06-08 22:01:40|2529.5|2516.5|2527.82|2514.82|2529.64|2516.64|2527.77|2514.77|33
1623189710000|2021-06-08 22:01:50|2527.66|2514.66|2526.45|2513.45|2527.74|2514.74|2525.72|2512.72|35
1623189720000|2021-06-08 22:02:00|2526.85|2513.85|2526.43|2513.43|2526.9|2513.9|2526.34|2513.34|30
1623189730000|2021-06-08 22:02:10|2526.48|2513.48|2527.18|2514.18|2527.4|2514.4|2526.47|2513.47|26
1623189740000|2021-06-08 22:02:20|2527.08|2514.08|2528.91|2515.91|2529.11|2516.11|2527.08|2514.08|28
1623189750000|2021-06-08 22:02:30|2528.9|2515.9|2529.45|2516.45|2529.75|2516.75|2528.77|2515.77|33
1623189760000|2021-06-08 22:02:40|2529.6|2516.6|2530.43|2517.43|2530.67|2517.67|2529.6|2516.6|24
1623189770000|2021-06-08 22:02:50|2530.38|2517.38|2529.69|2516.69|2530.38|2517.38|2529.44|2516.44|30
1623189780000|2021-06-08 22:03:00|2529.72|2516.72|2529.89|2516.89|2529.99|2516.99|2529.59|2516.59|28
1623189790000|2021-06-08 22:03:10|2529.87|2516.87|2531.55|2518.55|2531.61|2518.61|2529.87|2516.87|26
1623189800000|2021-06-08 22:03:20|2531.61|2518.61|2531.56|2518.56|2531.66|2518.66|2531.38|2518.38|19
1623189810000|2021-06-08 22:03:30|2531.66|2518.66|2532.49|2519.49|2532.74|2519.74|2531.48|2518.48|31
1623189820000|2021-06-08 22:03:40|2532.71|2519.71|2534.05|2521.05|2534.05|2521.05|2532.48|2519.48|34
1623189830000|2021-06-08 22:03:50|2534.02|2521.02|2533.21|2520.21|2534.07|2521.07|2533.04|2520.04|37
1623189840000|2021-06-08 22:04:00|2533.3|2520.3|2534.11|2521.11|2534.24|2521.24|2533.09|2520.09|25
1623189850000|2021-06-08 22:04:10|2534.02|2521.02|2533.08|2520.08|2534.02|2521.02|2533.08|2520.08|32
1623189860000|2021-06-08 22:04:20|2532.76|2519.76|2533.52|2520.52|2533.6|2520.6|2532.54|2519.54|33
1623189870000|2021-06-08 22:04:30|2533.46|2520.46|2529.95|2516.95|2533.49|2520.49|2529.95|2516.95|36
1623189880000|2021-06-08 22:04:40|2529.94|2516.94|2532.05|2519.05|2532.05|2519.05|2529.94|2516.94|33
1623189890000|2021-06-08 22:04:50|2531.95|2518.95|2531.47|2518.47|2532.43|2519.43|2531.47|2518.47|34
1623189900000|2021-06-08 22:05:00|2531.49|2518.49|2532.05|2519.05|2532.05|2519.05|2531.49|2518.49|19
1623189910000|2021-06-08 22:05:10|2532.15|2519.15|2533.17|2520.17|2533.68|2520.68|2532.15|2519.15|28
1623189920000|2021-06-08 22:05:20|2533.02|2520.02|2534.19|2521.19|2534.26|2521.26|2533.02|2520.02|30
1623189930000|2021-06-08 22:05:30|2534.13|2521.13|2534.16|2521.16|2534.16|2521.16|2534.12|2521.12|4
1623189940000|2021-06-08 22:05:40|2534.18|2521.18|2534.49|2521.49|2534.59|2521.59|2534.18|2521.18|18
1623189950000|2021-06-08 22:05:50|2534.46|2521.46|2535.33|2522.33|2535.33|2522.33|2534.46|2521.46|22
1623189960000|2021-06-08 22:06:00|2535.27|2522.27|2534.62|2521.62|2535.27|2522.27|2533.24|2520.24|33
1623189970000|2021-06-08 22:06:10|2534.67|2521.67|2534|2521|2534.84|2521.84|2533.72|2520.72|28
1623189980000|2021-06-08 22:06:20|2534.24|2521.24|2534.21|2521.21|2534.53|2521.53|2534.04|2521.04|23
1623189990000|2021-06-08 22:06:30|2534.32|2521.32|2534.4|2521.4|2534.4|2521.4|2532.62|2519.62|30
1623190000000|2021-06-08 22:06:40|2534.39|2521.39|2535.07|2522.07|2535.23|2522.23|2533.35|2520.35|34
1623190010000|2021-06-08 22:06:50|2535.02|2522.02|2536.23|2523.23|2536.55|2523.55|2535.01|2522.01|23
1623190020000|2021-06-08 22:07:00|2536.66|2523.66|2536.9|2523.9|2537.09|2524.09|2536.59|2523.59|28
1623190030000|2021-06-08 22:07:10|2537|2524|2534.74|2521.74|2537.7|2524.7|2534.74|2521.74|27
1623190040000|2021-06-08 22:07:20|2534.75|2521.75|2535.38|2522.38|2535.4|2522.4|2534.23|2521.23|31
1623190050000|2021-06-08 22:07:30|2535.14|2522.14|2535.11|2522.11|2535.42|2522.42|2534.74|2521.74|19
1623190060000|2021-06-08 22:07:40|2535.01|2522.01|2537.42|2524.42|2537.58|2524.58|2535.01|2522.01|31
1623190070000|2021-06-08 22:07:50|2537.4|2524.4|2537.57|2524.57|2538.46|2525.46|2537.12|2524.12|30
1623190080000|2021-06-08 22:08:00|2537.47|2524.47|2538|2525|2538|2525|2537.18|2524.18|23
1623190090000|2021-06-08 22:08:10|2538.01|2525.01|2537.82|2524.82|2538.01|2525.01|2537.65|2524.65|23
1623190100000|2021-06-08 22:08:20|2537.81|2524.81|2537.68|2524.68|2537.9|2524.9|2537.61|2524.61|27
1623190110000|2021-06-08 22:08:30|2537.77|2524.77|2537.9|2524.9|2537.94|2524.94|2537.74|2524.74|19
1623190120000|2021-06-08 22:08:40|2537.79|2524.79|2535.98|2522.98|2537.84|2524.84|2535.9|2522.9|31
1623190130000|2021-06-08 22:08:50|2535.97|2522.97|2535.56|2522.56|2535.97|2522.97|2535.09|2522.09|30
1623190140000|2021-06-08 22:09:00|2535.63|2522.63|2537.31|2524.31|2537.37|2524.37|2535.63|2522.63|31
1623190150000|2021-06-08 22:09:10|2537.28|2524.28|2537.25|2524.25|2537.32|2524.32|2537.23|2524.23|23
1623190160000|2021-06-08 22:09:20|2537.26|2524.26|2537|2524|2537.36|2524.36|2536.84|2523.84|27
1623190170000|2021-06-08 22:09:30|2536.99|2523.99|2537.42|2524.42|2537.44|2524.44|2536.9|2523.9|22
1623190180000|2021-06-08 22:09:40|2537.38|2524.38|2537.42|2524.42|2538.23|2525.23|2537.38|2524.38|20
1623190190000|2021-06-08 22:09:50|2537.37|2524.37|2537.26|2524.26|2537.37|2524.37|2537.21|2524.21|16
1623190200000|2021-06-08 22:10:00|2537.24|2524.24|2537.68|2524.68|2537.68|2524.68|2537.17|2524.17|19
1623190210000|2021-06-08 22:10:10|2537.67|2524.67|2535.55|2522.55|2537.68|2524.68|2535.04|2522.04|32
1623190220000|2021-06-08 22:10:20|2535.56|2522.56|2535.85|2522.85|2536.04|2523.04|2535.53|2522.53|28
1623190230000|2021-06-08 22:10:30|2535.82|2522.82|2534.35|2521.35|2536.16|2523.16|2533.15|2520.15|32
1623190240000|2021-06-08 22:10:40|2534.26|2521.26|2534.87|2521.87|2535.32|2522.32|2534.26|2521.26|24
1623190250000|2021-06-08 22:10:50|2534.75|2521.75|2534.1|2521.1|2534.97|2521.97|2533.95|2520.95|25
1623190260000|2021-06-08 22:11:00|2533.97|2520.97|2534.1|2521.1|2534.1|2521.1|2533.85|2520.85|6
1623190270000|2021-06-08 22:11:10|2533.15|2520.15|2532.06|2519.06|2533.4|2520.4|2531.89|2518.89|36
1623190280000|2021-06-08 22:11:20|2532.03|2519.03|2531.87|2518.87|2532.15|2519.15|2531.52|2518.52|32
1623190290000|2021-06-08 22:11:30|2531.84|2518.84|2532.03|2519.03|2532.1|2519.1|2531.76|2518.76|24
1623190300000|2021-06-08 22:11:40|2532.06|2519.06|2531.08|2518.08|2532.06|2519.06|2531.02|2518.02|34
1623190310000|2021-06-08 22:11:50|2531.23|2518.23|2532.44|2519.44|2532.48|2519.48|2531.2|2518.2|28
1623190320000|2021-06-08 22:12:00|2532.4|2519.4|2530.33|2517.33|2532.4|2519.4|2530.29|2517.29|24
1623190330000|2021-06-08 22:12:10|2530.32|2517.32|2530.35|2517.35|2531.2|2518.2|2530.32|2517.32|37
1623190340000|2021-06-08 22:12:20|2530.18|2517.18|2527.72|2514.72|2530.18|2517.18|2527.65|2514.65|26
1623190350000|2021-06-08 22:12:30|2527.8|2514.8|2529.79|2516.79|2529.79|2516.79|2527.5|2514.5|30
1623190360000|2021-06-08 22:12:40|2529.77|2516.77|2530.79|2517.79|2530.99|2517.99|2529.72|2516.72|24
1623190370000|2021-06-08 22:12:50|2530.95|2517.95|2529.91|2516.91|2531.05|2518.05|2529.9|2516.9|33
1623190380000|2021-06-08 22:13:00|2530.04|2517.04|2529.76|2516.76|2530.28|2517.28|2529.72|2516.72|35
1623190390000|2021-06-08 22:13:10|2529.33|2516.33|2528.56|2515.56|2529.38|2516.38|2528.22|2515.22|33
1623190400000|2021-06-08 22:13:20|2528.57|2515.57|2528.3|2515.3|2528.65|2515.65|2527.44|2514.44|31
1623190410000|2021-06-08 22:13:30|2528.19|2515.19|2528.15|2515.15|2528.35|2515.35|2528.06|2515.06|30
1623190420000|2021-06-08 22:13:40|2528.16|2515.16|2529.46|2516.46|2529.83|2516.83|2528.14|2515.14|30
1623190430000|2021-06-08 22:13:50|2529.47|2516.47|2528.45|2515.45|2529.47|2516.47|2527.64|2514.64|38
1623190440000|2021-06-08 22:14:00|2528.5|2515.5|2529.96|2516.96|2529.96|2516.96|2528.5|2515.5|32
1623190450000|2021-06-08 22:14:10|2529.95|2516.95|2528.2|2515.2|2530.11|2517.11|2528.2|2515.2|29
1623190460000|2021-06-08 22:14:20|2528.16|2515.16|2528.11|2515.11|2528.46|2515.46|2528.06|2515.06|30
1623190470000|2021-06-08 22:14:30|2528.13|2515.13|2527.39|2514.39|2528.13|2515.13|2527.2|2514.2|24
1623190480000|2021-06-08 22:14:40|2527.42|2514.42|2528.33|2515.33|2528.61|2515.61|2527.42|2514.42|33
1623190490000|2021-06-08 22:14:50|2528.29|2515.29|2527.45|2514.45|2528.29|2515.29|2527.18|2514.18|32
1623190500000|2021-06-08 22:15:00|2527.62|2514.62|2530.37|2517.37|2530.37|2517.37|2527.62|2514.62|33
1623190510000|2021-06-08 22:15:10|2530.48|2517.48|2530.45|2517.45|2530.58|2517.58|2529.94|2516.94|35
1623190520000|2021-06-08 22:15:20|2530.66|2517.66|2533.71|2520.71|2533.92|2520.92|2530.66|2517.66|37
1623190530000|2021-06-08 22:15:30|2533.56|2520.56|2533.16|2520.16|2533.56|2520.56|2532.85|2519.85|32
1623190540000|2021-06-08 22:15:40|2533.22|2520.22|2534.22|2521.22|2534.22|2521.22|2533.22|2520.22|23
1623190550000|2021-06-08 22:15:50|2534.24|2521.24|2536.41|2523.41|2536.41|2523.41|2534.07|2521.07|30
1623190560000|2021-06-08 22:16:00|2536.51|2523.51|2536.41|2523.41|2536.63|2523.63|2535.93|2522.93|29
1623190570000|2021-06-08 22:16:10|2536.58|2523.58|2536.36|2523.36|2536.85|2523.85|2536.22|2523.22|38
1623190580000|2021-06-08 22:16:20|2536.31|2523.31|2535.21|2522.21|2536.69|2523.69|2535.07|2522.07|27
1623190590000|2021-06-08 22:16:30|2535.13|2522.13|2535.57|2522.57|2535.76|2522.76|2535.13|2522.13|29
1623190600000|2021-06-08 22:16:40|2535.62|2522.62|2535.9|2522.9|2535.9|2522.9|2535.53|2522.53|16
1623190610000|2021-06-08 22:16:50|2535.96|2522.96|2536.89|2523.89|2536.89|2523.89|2535.96|2522.96|19
1623190620000|2021-06-08 22:17:00|2536.85|2523.85|2536.91|2523.91|2537|2524|2536.85|2523.85|8
1623190630000|2021-06-08 22:17:10|2536.94|2523.94|2536.85|2523.85|2536.95|2523.95|2536.73|2523.73|12
1623190640000|2021-06-08 22:17:20|2536.94|2523.94|2539.57|2526.57|2539.67|2526.67|2536.94|2523.94|36
1623190650000|2021-06-08 22:17:30|2539.56|2526.56|2540.94|2527.94|2542.37|2529.37|2539.4|2526.4|35
1623190660000|2021-06-08 22:17:40|2540.76|2527.76|2539.51|2526.51|2540.76|2527.76|2538.98|2525.98|30
1623190670000|2021-06-08 22:17:50|2539.5|2526.5|2541.14|2528.14|2541.14|2528.14|2538.27|2525.27|33
1623190680000|2021-06-08 22:18:00|2541.18|2528.18|2543.33|2530.33|2543.33|2530.33|2541.04|2528.04|30
1623190690000|2021-06-08 22:18:10|2543.39|2530.39|2544.55|2531.55|2544.97|2531.97|2543.36|2530.36|36
1623190700000|2021-06-08 22:18:20|2544.58|2531.58|2544.19|2531.19|2544.77|2531.77|2543.51|2530.51|37
1623190710000|2021-06-08 22:18:30|2543.98|2530.98|2544.53|2531.53|2544.72|2531.72|2543.51|2530.51|35
1623190720000|2021-06-08 22:18:40|2544.51|2531.51|2541.94|2528.94|2544.57|2531.57|2541.94|2528.94|33
1623190730000|2021-06-08 22:18:50|2541.93|2528.93|2541.29|2528.29|2541.93|2528.93|2541.29|2528.29|24
1623190740000|2021-06-08 22:19:00|2541.41|2528.41|2541.7|2528.7|2541.92|2528.92|2541.29|2528.29|26
1623190750000|2021-06-08 22:19:10|2541.76|2528.76|2541.56|2528.56|2541.77|2528.77|2541.56|2528.56|17
1623190760000|2021-06-08 22:19:20|2541.34|2528.34|2539.04|2526.04|2541.34|2528.34|2538.96|2525.96|32
1623190770000|2021-06-08 22:19:30|2538.89|2525.89|2538.24|2525.24|2538.89|2525.89|2537.84|2524.84|32
1623190780000|2021-06-08 22:19:40|2538.18|2525.18|2540.69|2527.69|2540.86|2527.86|2538.15|2525.15|37
1623190790000|2021-06-08 22:19:50|2540.7|2527.7|2540.79|2527.79|2540.8|2527.8|2540.19|2527.19|34
1623190800000|2021-06-08 22:20:00|2540.77|2527.77|2540.61|2527.61|2540.78|2527.78|2539.89|2526.89|32
1623190810000|2021-06-08 22:20:10|2540.62|2527.62|2540.14|2527.14|2540.74|2527.74|2539.87|2526.87|25
1623190820000|2021-06-08 22:20:20|2540.11|2527.11|2538.46|2525.46|2540.11|2527.11|2538.46|2525.46|38
1623190830000|2021-06-08 22:20:30|2538.32|2525.32|2537.65|2524.65|2538.32|2525.32|2537.45|2524.45|35
1623190840000|2021-06-08 22:20:40|2537.52|2524.52|2537.18|2524.18|2537.53|2524.53|2536.98|2523.98|27
1623190850000|2021-06-08 22:20:50|2537.17|2524.17|2537.62|2524.62|2537.62|2524.62|2537.07|2524.07|30
1623190860000|2021-06-08 22:21:00|2537.64|2524.64|2537.05|2524.05|2537.65|2524.65|2537.01|2524.01|22
1623190870000|2021-06-08 22:21:10|2537.02|2524.02|2536.53|2523.53|2537.07|2524.07|2536.47|2523.47|18
1623190880000|2021-06-08 22:21:20|2536.62|2523.62|2534.68|2521.68|2536.62|2523.62|2534.68|2521.68|31
1623190890000|2021-06-08 22:21:30|2534.72|2521.72|2536.57|2523.57|2536.63|2523.63|2534.5|2521.5|37
1623190900000|2021-06-08 22:21:40|2536.58|2523.58|2537.65|2524.65|2537.91|2524.91|2536.58|2523.58|29
1623190910000|2021-06-08 22:21:50|2537.62|2524.62|2536.87|2523.87|2537.62|2524.62|2536.73|2523.73|28
1623190920000|2021-06-08 22:22:00|2536.86|2523.86|2535.98|2522.98|2537.11|2524.11|2535.98|2522.98|25
1623190930000|2021-06-08 22:22:10|2536.26|2523.26|2536.14|2523.14|2536.44|2523.44|2535.66|2522.66|33
1623190940000|2021-06-08 22:22:20|2536.35|2523.35|2536.6|2523.6|2536.62|2523.62|2536.35|2523.35|22
1623190950000|2021-06-08 22:22:30|2536.61|2523.61|2537.45|2524.45|2537.45|2524.45|2536.61|2523.61|29
1623190960000|2021-06-08 22:22:40|2537.36|2524.36|2538.17|2525.17|2538.86|2525.86|2537.27|2524.27|32
1623190970000|2021-06-08 22:22:50|2538.24|2525.24|2538.07|2525.07|2538.24|2525.24|2537.82|2524.82|31
1623190980000|2021-06-08 22:23:00|2538.13|2525.13|2539.27|2526.27|2539.29|2526.29|2538.05|2525.05|28
1623190990000|2021-06-08 22:23:10|2539.22|2526.22|2540.05|2527.05|2540.05|2527.05|2539.21|2526.21|24
1623191000000|2021-06-08 22:23:20|2540.07|2527.07|2542.16|2529.16|2542.39|2529.39|2540.04|2527.04|34
1623191010000|2021-06-08 22:23:30|2542.17|2529.17|2542.49|2529.49|2542.51|2529.51|2542.07|2529.07|29
1623191020000|2021-06-08 22:23:40|2542.4|2529.4|2542.67|2529.67|2542.67|2529.67|2541.89|2528.89|33
1623191030000|2021-06-08 22:23:50|2542.66|2529.66|2542.93|2529.93|2543.01|2530.01|2542.66|2529.66|25
1623191040000|2021-06-08 22:24:00|2542.91|2529.91|2541.36|2528.36|2542.91|2529.91|2541.36|2528.36|29
1623191050000|2021-06-08 22:24:10|2541.35|2528.35|2537.81|2524.81|2541.37|2528.37|2537.28|2524.28|36
1623191060000|2021-06-08 22:24:20|2537.76|2524.76|2537.25|2524.25|2537.76|2524.76|2536.76|2523.76|31
1623191070000|2021-06-08 22:24:30|2537.35|2524.35|2537.26|2524.26|2537.42|2524.42|2536.72|2523.72|19
1623191080000|2021-06-08 22:24:40|2537.25|2524.25|2538.34|2525.34|2538.34|2525.34|2536.96|2523.96|27
1623191090000|2021-06-08 22:24:50|2538.78|2525.78|2539.83|2526.83|2539.9|2526.9|2538.78|2525.78|32
1623191100000|2021-06-08 22:25:00|2539.81|2526.81|2540.28|2527.28|2540.28|2527.28|2539.77|2526.77|30
1623191110000|2021-06-08 22:25:10|2540.31|2527.31|2542.08|2529.08|2542.15|2529.15|2540.3|2527.3|25
1623191120000|2021-06-08 22:25:20|2542.09|2529.09|2542.83|2529.83|2543.77|2530.77|2541.48|2528.48|35
1623191130000|2021-06-08 22:25:30|2543.12|2530.12|2541.91|2528.91|2543.12|2530.12|2541.87|2528.87|35
1623191140000|2021-06-08 22:25:40|2541.94|2528.94|2542.29|2529.29|2542.29|2529.29|2541.57|2528.57|31
1623191150000|2021-06-08 22:25:50|2542.3|2529.3|2543.01|2530.01|2543.01|2530.01|2542.3|2529.3|29
1623191160000|2021-06-08 22:26:00|2542.97|2529.97|2541.37|2528.37|2543|2530|2541.27|2528.27|32
1623191170000|2021-06-08 22:26:10|2541.38|2528.38|2541.53|2528.53|2541.91|2528.91|2541.3|2528.3|22
1623191180000|2021-06-08 22:26:20|2541.49|2528.49|2542.03|2529.03|2542.08|2529.08|2541.49|2528.49|27
1623191190000|2021-06-08 22:26:30|2542.01|2529.01|2541.93|2528.93|2542.66|2529.66|2541.9|2528.9|32
1623191200000|2021-06-08 22:26:40|2541.94|2528.94|2542.24|2529.24|2542.28|2529.28|2541.94|2528.94|27
1623191210000|2021-06-08 22:26:50|2542.23|2529.23|2542.13|2529.13|2542.96|2529.96|2542.08|2529.08|32
1623191220000|2021-06-08 22:27:00|2542.12|2529.12|2540.72|2527.72|2542.2|2529.2|2540.52|2527.52|31
1623191230000|2021-06-08 22:27:10|2540.81|2527.81|2541.27|2528.27|2541.27|2528.27|2540.81|2527.81|23
1623191240000|2021-06-08 22:27:20|2541.26|2528.26|2541.17|2528.17|2541.93|2528.93|2541.17|2528.17|31
1623191250000|2021-06-08 22:27:30|2540.89|2527.89|2540.69|2527.69|2541.28|2528.28|2540.56|2527.56|26
1623191260000|2021-06-08 22:27:40|2540.71|2527.71|2541.71|2528.71|2542.11|2529.11|2540.14|2527.14|29
1623191270000|2021-06-08 22:27:50|2541.61|2528.61|2542.07|2529.07|2542.07|2529.07|2541.61|2528.61|21
1623191280000|2021-06-08 22:28:00|2542.05|2529.05|2543.07|2530.07|2543.07|2530.07|2541.93|2528.93|24
1623191290000|2021-06-08 22:28:10|2543.11|2530.11|2542.92|2529.92|2543.41|2530.41|2542.83|2529.83|25
1623191300000|2021-06-08 22:28:20|2542.96|2529.96|2543|2530|2543.46|2530.46|2542.95|2529.95|26
1623191310000|2021-06-08 22:28:30|2543.39|2530.39|2543.27|2530.27|2543.4|2530.4|2543|2530|10
1623191320000|2021-06-08 22:28:40|2543.2|2530.2|2543.02|2530.02|2543.55|2530.55|2542.97|2529.97|27
1623191330000|2021-06-08 22:28:50|2542.89|2529.89|2541.8|2528.8|2542.89|2529.89|2541.8|2528.8|29
1623191340000|2021-06-08 22:29:00|2541.81|2528.81|2541.06|2528.06|2542.08|2529.08|2540.9|2527.9|27
1623191350000|2021-06-08 22:29:10|2541|2528|2540.42|2527.42|2541.25|2528.25|2540.41|2527.41|21
1623191360000|2021-06-08 22:29:20|2540.41|2527.41|2540.98|2527.98|2540.98|2527.98|2539.78|2526.78|27
1623191370000|2021-06-08 22:29:30|2540.99|2527.99|2541.46|2528.46|2541.82|2528.82|2540.99|2527.99|30
1623191380000|2021-06-08 22:29:40|2541.47|2528.47|2542.01|2529.01|2542.01|2529.01|2541.43|2528.43|20
1623191390000|2021-06-08 22:29:50|2541.96|2528.96|2542.76|2529.76|2543.01|2530.01|2541.96|2528.96|31
1623191400000|2021-06-08 22:30:00|2542.75|2529.75|2542.65|2529.65|2542.94|2529.94|2542.56|2529.56|31
1623191410000|2021-06-08 22:30:10|2542.62|2529.62|2544.26|2531.26|2544.3|2531.3|2542.62|2529.62|30
1623191420000|2021-06-08 22:30:20|2544.14|2531.14|2544.1|2531.1|2544.29|2531.29|2543.96|2530.96|19
1623191430000|2021-06-08 22:30:30|2544.16|2531.16|2544.11|2531.11|2544.24|2531.24|2544.02|2531.02|22
1623191440000|2021-06-08 22:30:40|2544.14|2531.14|2543.17|2530.17|2544.2|2531.2|2542.23|2529.23|28
1623191450000|2021-06-08 22:30:50|2543.18|2530.18|2542.77|2529.77|2543.18|2530.18|2542.3|2529.3|19
1623191460000|2021-06-08 22:31:00|2542.91|2529.91|2544.06|2531.06|2544.18|2531.18|2542.87|2529.87|28
1623191470000|2021-06-08 22:31:10|2544.08|2531.08|2547.08|2534.08|2547.08|2534.08|2543.73|2530.73|29
1623191480000|2021-06-08 22:31:20|2547.05|2534.05|2551.52|2538.52|2551.52|2538.52|2547.01|2534.01|33
1623191490000|2021-06-08 22:31:30|2551.57|2538.57|2550.64|2537.64|2552.53|2539.53|2550.59|2537.59|35
1623191500000|2021-06-08 22:31:40|2550.5|2537.5|2549.62|2536.62|2551|2538|2549.62|2536.62|36
1623191510000|2021-06-08 22:31:50|2549.57|2536.57|2548.51|2535.51|2549.78|2536.78|2548.36|2535.36|36
1623191520000|2021-06-08 22:32:00|2548.53|2535.53|2551.31|2538.31|2551.31|2538.31|2548.48|2535.48|32
1623191530000|2021-06-08 22:32:10|2551.35|2538.35|2550.32|2537.32|2551.44|2538.44|2550.29|2537.29|24
1623191540000|2021-06-08 22:32:20|2550.27|2537.27|2549.94|2536.94|2550.31|2537.31|2549.09|2536.09|31
1623191550000|2021-06-08 22:32:30|2549.95|2536.95|2548.5|2535.5|2550.07|2537.07|2547.07|2534.07|36
1623191560000|2021-06-08 22:32:40|2548.43|2535.43|2546.79|2533.79|2548.46|2535.46|2546.58|2533.58|27
1623191570000|2021-06-08 22:32:50|2546.77|2533.77|2545.79|2532.79|2546.77|2533.77|2545.74|2532.74|29
1623191580000|2021-06-08 22:33:00|2545.76|2532.76|2543.85|2530.85|2545.76|2532.76|2543.74|2530.74|34
1623191590000|2021-06-08 22:33:10|2543.92|2530.92|2542.51|2529.51|2543.92|2530.92|2542.51|2529.51|35
1623191600000|2021-06-08 22:33:20|2542.72|2529.72|2542.5|2529.5|2543.47|2530.47|2542.5|2529.5|38
1623191610000|2021-06-08 22:33:30|2542.54|2529.54|2541.71|2528.71|2542.57|2529.57|2541.67|2528.67|36
1623191620000|2021-06-08 22:33:40|2541.67|2528.67|2540.58|2527.58|2541.77|2528.77|2540.46|2527.46|34
1623191630000|2021-06-08 22:33:50|2540.64|2527.64|2540.27|2527.27|2540.64|2527.64|2540.27|2527.27|32
1623191640000|2021-06-08 22:34:00|2540.28|2527.28|2541.86|2528.86|2542.13|2529.13|2540.17|2527.17|31
1623191650000|2021-06-08 22:34:10|2541.83|2528.83|2541.94|2528.94|2541.98|2528.98|2541.66|2528.66|22
1623191660000|2021-06-08 22:34:20|2541.97|2528.97|2541.94|2528.94|2541.97|2528.97|2541.64|2528.64|23
1623191670000|2021-06-08 22:34:30|2541.83|2528.83|2541.13|2528.13|2541.83|2528.83|2541.02|2528.02|24
1623191680000|2021-06-08 22:34:40|2541.1|2528.1|2538.55|2525.55|2541.1|2528.1|2538.55|2525.55|35
1623191690000|2021-06-08 22:34:50|2538.42|2525.42|2538.39|2525.39|2538.58|2525.58|2538.05|2525.05|36
1623191700000|2021-06-08 22:35:00|2538.38|2525.38|2536.56|2523.56|2538.38|2525.38|2536.31|2523.31|39
1623191710000|2021-06-08 22:35:10|2536.67|2523.67|2534.55|2521.55|2536.79|2523.79|2534.55|2521.55|37
1623191720000|2021-06-08 22:35:20|2534.57|2521.57|2535.94|2522.94|2536.04|2523.04|2534.57|2521.57|31
1623191730000|2021-06-08 22:35:30|2535.97|2522.97|2535.58|2522.58|2536.41|2523.41|2535.5|2522.5|30
1623191740000|2021-06-08 22:35:40|2535.49|2522.49|2534.33|2521.33|2535.49|2522.49|2533.93|2520.93|38
1623191750000|2021-06-08 22:35:50|2534.39|2521.39|2534.67|2521.67|2534.75|2521.75|2534.15|2521.15|34
1623191760000|2021-06-08 22:36:00|2534.64|2521.64|2533.84|2520.84|2534.66|2521.66|2533.41|2520.41|33
1623191770000|2021-06-08 22:36:10|2533.81|2520.81|2532.35|2519.35|2533.81|2520.81|2532.35|2519.35|34
1623191780000|2021-06-08 22:36:20|2532.41|2519.41|2532.25|2519.25|2532.41|2519.41|2532.11|2519.11|33
1623191790000|2021-06-08 22:36:30|2532.26|2519.26|2531.84|2518.84|2532.26|2519.26|2531.73|2518.73|21
1623191800000|2021-06-08 22:36:40|2531.8|2518.8|2530.77|2517.77|2531.86|2518.86|2530.76|2517.76|27
1623191810000|2021-06-08 22:36:50|2530.71|2517.71|2529.95|2516.95|2530.71|2517.71|2529.32|2516.32|32
1623191820000|2021-06-08 22:37:00|2529.84|2516.84|2532.84|2519.84|2533.07|2520.07|2529.64|2516.64|33
1623191830000|2021-06-08 22:37:10|2532.87|2519.87|2532.61|2519.61|2532.97|2519.97|2532.61|2519.61|22
1623191840000|2021-06-08 22:37:20|2532.47|2519.47|2532.74|2519.74|2532.74|2519.74|2532.46|2519.46|18
1623191850000|2021-06-08 22:37:30|2532.78|2519.78|2534.12|2521.12|2534.49|2521.49|2532.68|2519.68|29
1623191860000|2021-06-08 22:37:40|2534.23|2521.23|2534.22|2521.22|2534.36|2521.36|2534.04|2521.04|28
1623191870000|2021-06-08 22:37:50|2534.24|2521.24|2534.31|2521.31|2534.63|2521.63|2534.19|2521.19|24
1623191880000|2021-06-08 22:38:00|2534.39|2521.39|2535.16|2522.16|2535.16|2522.16|2534.16|2521.16|28
1623191890000|2021-06-08 22:38:10|2535.14|2522.14|2535.59|2522.59|2535.69|2522.69|2535.05|2522.05|21
1623191900000|2021-06-08 22:38:20|2535.53|2522.53|2535.56|2522.56|2536.75|2523.75|2535.53|2522.53|29
1623191910000|2021-06-08 22:38:30|2535.49|2522.49|2534.44|2521.44|2535.51|2522.51|2534.44|2521.44|24
1623191920000|2021-06-08 22:38:40|2534.1|2521.1|2535.02|2522.02|2535.09|2522.09|2533.02|2520.02|36
1623191930000|2021-06-08 22:38:50|2535.17|2522.17|2535.75|2522.75|2535.96|2522.96|2535.17|2522.17|35
1623191940000|2021-06-08 22:39:00|2535.76|2522.76|2534.85|2521.85|2535.76|2522.76|2534.85|2521.85|25
1623191950000|2021-06-08 22:39:10|2534.84|2521.84|2532.73|2519.73|2534.91|2521.91|2532.62|2519.62|33
1623191960000|2021-06-08 22:39:20|2532.63|2519.63|2532.7|2519.7|2532.97|2519.97|2532.58|2519.58|27
1623191970000|2021-06-08 22:39:30|2532.67|2519.67|2531.41|2518.41|2532.67|2519.67|2531.24|2518.24|33
1623191980000|2021-06-08 22:39:40|2531.4|2518.4|2531.67|2518.67|2531.69|2518.69|2531.19|2518.19|25
1623191990000|2021-06-08 22:39:50|2531.74|2518.74|2532.72|2519.72|2532.72|2519.72|2531.69|2518.69|26
1623192000000|2021-06-08 22:40:00|2532.81|2519.81|2535.59|2522.59|2536.24|2523.24|2532.63|2519.63|35
1623192010000|2021-06-08 22:40:10|2535.79|2522.79|2535.5|2522.5|2535.82|2522.82|2534.95|2521.95|32
1623192020000|2021-06-08 22:40:20|2535.62|2522.62|2534.34|2521.34|2535.7|2522.7|2533.93|2520.93|30
1623192030000|2021-06-08 22:40:30|2534.13|2521.13|2533.72|2520.72|2534.18|2521.18|2533.5|2520.5|24
1623192040000|2021-06-08 22:40:40|2533.71|2520.71|2533.95|2520.95|2533.95|2520.95|2533.71|2520.71|14
1623192050000|2021-06-08 22:40:50|2533.94|2520.94|2534.08|2521.08|2534.34|2521.34|2533.94|2520.94|21
1623192060000|2021-06-08 22:41:00|2534.15|2521.15|2532.01|2519.01|2534.29|2521.29|2532.01|2519.01|29
1623192070000|2021-06-08 22:41:10|2532.05|2519.05|2531.3|2518.3|2532.47|2519.47|2531.3|2518.3|29
1623192080000|2021-06-08 22:41:20|2531.29|2518.29|2532.14|2519.14|2532.14|2519.14|2531.29|2518.29|26
1623192090000|2021-06-08 22:41:30|2532.18|2519.18|2531.36|2518.36|2532.19|2519.19|2531.35|2518.35|17
1623192100000|2021-06-08 22:41:40|2531.35|2518.35|2531.14|2518.14|2531.73|2518.73|2531.08|2518.08|27
1623192110000|2021-06-08 22:41:50|2531.16|2518.16|2530.61|2517.61|2531.25|2518.25|2530.29|2517.29|31
1623192120000|2021-06-08 22:42:00|2530.64|2517.64|2530.73|2517.73|2530.73|2517.73|2530.3|2517.3|34
1623192130000|2021-06-08 22:42:10|2530.77|2517.77|2530.38|2517.38|2530.85|2517.85|2530.32|2517.32|27
1623192140000|2021-06-08 22:42:20|2530.29|2517.29|2528.14|2515.14|2530.33|2517.33|2528.14|2515.14|34
1623192150000|2021-06-08 22:42:30|2528.03|2515.03|2529.09|2516.09|2529.09|2516.09|2527.24|2514.24|34
1623192160000|2021-06-08 22:42:40|2528.83|2515.83|2528.55|2515.55|2528.85|2515.85|2528.41|2515.41|35
1623192170000|2021-06-08 22:42:50|2528.56|2515.56|2528.35|2515.35|2528.56|2515.56|2527.61|2514.61|19
1623192180000|2021-06-08 22:43:00|2528.27|2515.27|2530.48|2517.48|2530.62|2517.62|2528.1|2515.1|35
1623192190000|2021-06-08 22:43:10|2530.55|2517.55|2528.8|2515.8|2530.6|2517.6|2528.8|2515.8|36
1623192200000|2021-06-08 22:43:20|2528.78|2515.78|2530.36|2517.36|2530.36|2517.36|2528.56|2515.56|32
1623192210000|2021-06-08 22:43:30|2530.37|2517.37|2529|2516|2530.37|2517.37|2528.99|2515.99|36
1623192220000|2021-06-08 22:43:40|2529.02|2516.02|2530.16|2517.16|2530.16|2517.16|2528.9|2515.9|33
1623192230000|2021-06-08 22:43:50|2530.15|2517.15|2531.66|2518.66|2531.66|2518.66|2530.01|2517.01|28
1623192240000|2021-06-08 22:44:00|2531.67|2518.67|2530.94|2517.94|2531.77|2518.77|2530.78|2517.78|28
1623192250000|2021-06-08 22:44:10|2530.85|2517.85|2530.04|2517.04|2530.88|2517.88|2529.89|2516.89|30
1623192260000|2021-06-08 22:44:20|2529.96|2516.96|2530.51|2517.51|2530.51|2517.51|2529.96|2516.96|17
1623192270000|2021-06-08 22:44:30|2530.78|2517.78|2529.98|2516.98|2531.75|2518.75|2529.92|2516.92|30
1623192280000|2021-06-08 22:44:40|2530.02|2517.02|2530.47|2517.47|2530.48|2517.48|2529.94|2516.94|27
1623192290000|2021-06-08 22:44:50|2530.48|2517.48|2529.87|2516.87|2530.48|2517.48|2529.76|2516.76|22
1623192300000|2021-06-08 22:45:00|2529.96|2516.96|2531.67|2518.67|2531.67|2518.67|2529.96|2516.96|29
1623192310000|2021-06-08 22:45:10|2531.66|2518.66|2532.76|2519.76|2532.89|2519.89|2531.47|2518.47|28
1623192320000|2021-06-08 22:45:20|2532.92|2519.92|2532.56|2519.56|2533.25|2520.25|2532.22|2519.22|35
1623192330000|2021-06-08 22:45:30|2532.53|2519.53|2533.42|2520.42|2533.44|2520.44|2532.29|2519.29|30
1623192340000|2021-06-08 22:45:40|2533.47|2520.47|2532.05|2519.05|2533.47|2520.47|2532.05|2519.05|30
1623192350000|2021-06-08 22:45:50|2532.04|2519.04|2531.67|2518.67|2532.11|2519.11|2531.66|2518.66|20
1623192360000|2021-06-08 22:46:00|2531.69|2518.69|2531.62|2518.62|2531.74|2518.74|2530.7|2517.7|29
1623192370000|2021-06-08 22:46:10|2531.6|2518.6|2533.4|2520.4|2533.4|2520.4|2531.6|2518.6|34
1623192380000|2021-06-08 22:46:20|2533.35|2520.35|2534.93|2521.93|2535.16|2522.16|2533.26|2520.26|32
1623192390000|2021-06-08 22:46:30|2535.02|2522.02|2535.24|2522.24|2535.24|2522.24|2534.08|2521.08|32
1623192400000|2021-06-08 22:46:40|2535.28|2522.28|2534.8|2521.8|2535.34|2522.34|2534.54|2521.54|33
1623192410000|2021-06-08 22:46:50|2534.64|2521.64|2534.83|2521.83|2534.91|2521.91|2534.57|2521.57|26
1623192420000|2021-06-08 22:47:00|2534.78|2521.78|2532.32|2519.32|2534.8|2521.8|2532.32|2519.32|33
1623192430000|2021-06-08 22:47:10|2532.33|2519.33|2530.93|2517.93|2532.71|2519.71|2530.93|2517.93|31
1623192440000|2021-06-08 22:47:20|2530.91|2517.91|2531.85|2518.85|2531.85|2518.85|2530.85|2517.85|36
1623192450000|2021-06-08 22:47:30|2532.34|2519.34|2532.53|2519.53|2532.53|2519.53|2531.23|2518.23|26
1623192460000|2021-06-08 22:47:40|2532.59|2519.59|2532.9|2519.9|2533.02|2520.02|2531.97|2518.97|25
1623192470000|2021-06-08 22:47:50|2532.95|2519.95|2531.83|2518.83|2532.98|2519.98|2531.66|2518.66|35
1623192480000|2021-06-08 22:48:00|2532.14|2519.14|2532.22|2519.22|2532.61|2519.61|2531.9|2518.9|24
1623192490000|2021-06-08 22:48:10|2532.26|2519.26|2533.29|2520.29|2533.29|2520.29|2531.71|2518.71|29
1623192500000|2021-06-08 22:48:20|2533.33|2520.33|2533.69|2520.69|2533.93|2520.93|2532.74|2519.74|29
1623192510000|2021-06-08 22:48:30|2533.7|2520.7|2532.17|2519.17|2533.78|2520.78|2532.17|2519.17|32
1623192520000|2021-06-08 22:48:40|2532.16|2519.16|2531.14|2518.14|2532.18|2519.18|2531.14|2518.14|24
1623192530000|2021-06-08 22:48:50|2531.12|2518.12|2528.95|2515.95|2531.13|2518.13|2528.95|2515.95|36
1623192540000|2021-06-08 22:49:00|2529.11|2516.11|2527.44|2514.44|2529.19|2516.19|2527.44|2514.44|37
1623192550000|2021-06-08 22:49:10|2527.45|2514.45|2526.82|2513.82|2527.45|2514.45|2526.14|2513.14|35
1623192560000|2021-06-08 22:49:20|2526.59|2513.59|2526.51|2513.51|2526.81|2513.81|2525.91|2512.91|33
1623192570000|2021-06-08 22:49:30|2526.49|2513.49|2525.83|2512.83|2526.49|2513.49|2525.79|2512.79|34
1623192580000|2021-06-08 22:49:40|2525.89|2512.89|2524.27|2511.27|2525.89|2512.89|2524.08|2511.08|36
1623192590000|2021-06-08 22:49:50|2524.47|2511.47|2523.27|2510.27|2524.53|2511.53|2523.17|2510.17|31
1623192600000|2021-06-08 22:50:00|2523.36|2510.36|2526.45|2513.45|2526.64|2513.64|2523.36|2510.36|39
1623192610000|2021-06-08 22:50:10|2526.38|2513.38|2527.44|2514.44|2527.52|2514.52|2526.37|2513.37|37
1623192620000|2021-06-08 22:50:20|2527.43|2514.43|2527.26|2514.26|2527.43|2514.43|2526.63|2513.63|33
1623192630000|2021-06-08 22:50:30|2527.33|2514.33|2526.95|2513.95|2527.52|2514.52|2526.16|2513.16|37
1623192640000|2021-06-08 22:50:40|2527.25|2514.25|2528.11|2515.11|2528.35|2515.35|2526.65|2513.65|24
1623192650000|2021-06-08 22:50:50|2528.13|2515.13|2527.52|2514.52|2528.13|2515.13|2526.57|2513.57|26
1623192660000|2021-06-08 22:51:00|2527.61|2514.61|2525.78|2512.78|2527.61|2514.61|2525.25|2512.25|36
1623192670000|2021-06-08 22:51:10|2525.66|2512.66|2524.28|2511.28|2525.77|2512.77|2524.25|2511.25|34
1623192680000|2021-06-08 22:51:20|2524.29|2511.29|2524.77|2511.77|2524.77|2511.77|2524.27|2511.27|21
1623192690000|2021-06-08 22:51:30|2525.01|2512.01|2523.26|2510.26|2525.38|2512.38|2523.24|2510.24|31
1623192700000|2021-06-08 22:51:40|2523.4|2510.4|2523.44|2510.44|2523.45|2510.45|2523.11|2510.11|27
1623192710000|2021-06-08 22:51:50|2523.52|2510.52|2523.09|2510.09|2523.82|2510.82|2522.92|2509.92|26
1623192720000|2021-06-08 22:52:00|2523.1|2510.1|2522.85|2509.85|2524.04|2511.04|2522.77|2509.77|30
1623192730000|2021-06-08 22:52:10|2522.77|2509.77|2521.97|2508.97|2522.77|2509.77|2520.83|2507.83|34
1623192740000|2021-06-08 22:52:20|2522.02|2509.02|2523.37|2510.37|2523.37|2510.37|2521.95|2508.95|34
1623192750000|2021-06-08 22:52:30|2523.43|2510.43|2522.8|2509.8|2523.49|2510.49|2522.65|2509.65|26
1623192760000|2021-06-08 22:52:40|2522.73|2509.73|2522.27|2509.27|2523.05|2510.05|2522.26|2509.26|28
1623192770000|2021-06-08 22:52:50|2522.17|2509.17|2521.64|2508.64|2522.17|2509.17|2521.64|2508.64|30
1623192780000|2021-06-08 22:53:00|2521.54|2508.54|2521.79|2508.79|2522.17|2509.17|2520.95|2507.95|32
1623192790000|2021-06-08 22:53:10|2521.8|2508.8|2522.33|2509.33|2522.33|2509.33|2521.41|2508.41|32
1623192800000|2021-06-08 22:53:20|2522.46|2509.46|2521.76|2508.76|2523.05|2510.05|2521.59|2508.59|30
1623192810000|2021-06-08 22:53:30|2521.8|2508.8|2520.76|2507.76|2521.84|2508.84|2520.65|2507.65|24
1623192820000|2021-06-08 22:53:40|2520.74|2507.74|2519.61|2506.61|2520.74|2507.74|2519.27|2506.27|33
1623192830000|2021-06-08 22:53:50|2519.53|2506.53|2521.15|2508.15|2521.22|2508.22|2519.38|2506.38|32
1623192840000|2021-06-08 22:54:00|2521.12|2508.12|2522.19|2509.19|2522.6|2509.6|2521.06|2508.06|28
1623192850000|2021-06-08 22:54:10|2522.2|2509.2|2522.25|2509.25|2522.7|2509.7|2522.19|2509.19|25
1623192860000|2021-06-08 22:54:20|2522.26|2509.26|2522.41|2509.41|2522.41|2509.41|2521.87|2508.87|38
1623192870000|2021-06-08 22:54:30|2522.5|2509.5|2523.85|2510.85|2523.93|2510.93|2522.28|2509.28|21
1623192880000|2021-06-08 22:54:40|2523.83|2510.83|2524.39|2511.39|2524.55|2511.55|2523.69|2510.69|25
1623192890000|2021-06-08 22:54:50|2524.44|2511.44|2523.57|2510.57|2524.64|2511.64|2523.46|2510.46|30
1623192900000|2021-06-08 22:55:00|2523.62|2510.62|2523.7|2510.7|2523.91|2510.91|2523.62|2510.62|18
1623192910000|2021-06-08 22:55:10|2523.71|2510.71|2523.16|2510.16|2523.72|2510.72|2523.13|2510.13|25
1623192920000|2021-06-08 22:55:20|2523.19|2510.19|2523.5|2510.5|2523.5|2510.5|2523.16|2510.16|20
1623192930000|2021-06-08 22:55:30|2523.47|2510.47|2523.87|2510.87|2524.35|2511.35|2523.47|2510.47|27
1623192940000|2021-06-08 22:55:40|2523.99|2510.99|2524.18|2511.18|2524.21|2511.21|2523.8|2510.8|24
1623192950000|2021-06-08 22:55:50|2524.44|2511.44|2526.01|2513.01|2526.11|2513.11|2524.44|2511.44|39
1623192960000|2021-06-08 22:56:00|2526.11|2513.11|2526.67|2513.67|2526.67|2513.67|2525.86|2512.86|31
1623192970000|2021-06-08 22:56:10|2526.68|2513.68|2529.03|2516.03|2529.3|2516.3|2526.14|2513.14|36
1623192980000|2021-06-08 22:56:20|2528.98|2515.98|2528.58|2515.58|2530.07|2517.07|2528.58|2515.58|32
1623192990000|2021-06-08 22:56:30|2528.56|2515.56|2529.11|2516.11|2529.15|2516.15|2527.95|2514.95|33
1623193000000|2021-06-08 22:56:40|2529|2516|2528.84|2515.84|2529.38|2516.38|2528.81|2515.81|25
1623193010000|2021-06-08 22:56:50|2528.82|2515.82|2528.14|2515.14|2529.15|2516.15|2528.07|2515.07|35
1623193020000|2021-06-08 22:57:00|2528.11|2515.11|2528.11|2515.11|2528.15|2515.15|2527.78|2514.78|24
1623193030000|2021-06-08 22:57:10|2528.07|2515.07|2526.46|2513.46|2528.07|2515.07|2526.46|2513.46|26
1623193040000|2021-06-08 22:57:20|2527.11|2514.11|2528.36|2515.36|2528.36|2515.36|2526.62|2513.62|27
1623193050000|2021-06-08 22:57:30|2528.39|2515.39|2528.83|2515.83|2528.85|2515.85|2528.39|2515.39|20
1623193060000|2021-06-08 22:57:40|2528.84|2515.84|2528.84|2515.84|2528.91|2515.91|2528.53|2515.53|32
1623193070000|2021-06-08 22:57:50|2528.85|2515.85|2530.51|2517.51|2530.66|2517.66|2528.85|2515.85|26
1623193080000|2021-06-08 22:58:00|2530.38|2517.38|2530.59|2517.59|2530.61|2517.61|2529.79|2516.79|35
1623193090000|2021-06-08 22:58:10|2530.58|2517.58|2529.75|2516.75|2530.66|2517.66|2529.64|2516.64|25
1623193100000|2021-06-08 22:58:20|2529.77|2516.77|2530.6|2517.6|2530.63|2517.63|2529.77|2516.77|30
1623193110000|2021-06-08 22:58:30|2530.62|2517.62|2530.79|2517.79|2530.8|2517.8|2530.52|2517.52|18
1623193120000|2021-06-08 22:58:40|2530.8|2517.8|2530.38|2517.38|2530.8|2517.8|2530.38|2517.38|19
1623193130000|2021-06-08 22:58:50|2531.19|2518.19|2531.35|2518.35|2531.39|2518.39|2530.96|2517.96|18
1623193140000|2021-06-08 22:59:00|2531.28|2518.28|2531.13|2518.13|2531.82|2518.82|2531.02|2518.02|30
1623193150000|2021-06-08 22:59:10|2531.1|2518.1|2530.95|2517.95|2531.1|2518.1|2530.02|2517.02|24
1623193160000|2021-06-08 22:59:20|2530.94|2517.94|2530.1|2517.1|2530.94|2517.94|2530.1|2517.1|17
1623193170000|2021-06-08 22:59:30|2530.05|2517.05|2528.79|2515.79|2530.05|2517.05|2528.73|2515.73|26
1623193180000|2021-06-08 22:59:40|2528.78|2515.78|2528.72|2515.72|2528.9|2515.9|2528.67|2515.67|23
1623193190000|2021-06-08 22:59:50|2528.77|2515.77|2528.82|2515.82|2528.9|2515.9|2528.77|2515.77|21
1623193200000|2021-06-08 23:00:00|2528.83|2515.83|2530.85|2517.85|2530.85|2517.85|2528.83|2515.83|33
1623193210000|2021-06-08 23:00:10|2530.86|2517.86|2530.99|2517.99|2531.06|2518.06|2530.77|2517.77|30
1623193220000|2021-06-08 23:00:20|2531.11|2518.11|2531.21|2518.21|2531.82|2518.82|2531.11|2518.11|36
1623193230000|2021-06-08 23:00:30|2531.24|2518.24|2530.96|2517.96|2531.83|2518.83|2530.91|2517.91|24
1623193240000|2021-06-08 23:00:40|2531.01|2518.01|2532.01|2519.01|2532.31|2519.31|2530.95|2517.95|34
1623193250000|2021-06-08 23:00:50|2531.67|2518.67|2532.15|2519.15|2532.25|2519.25|2530.96|2517.96|32
1623193260000|2021-06-08 23:01:00|2532.04|2519.04|2532.29|2519.29|2532.29|2519.29|2531.89|2518.89|22
1623193270000|2021-06-08 23:01:10|2532.37|2519.37|2532.63|2519.63|2532.63|2519.63|2532.35|2519.35|8
1623193280000|2021-06-08 23:01:20|2532.69|2519.69|2533.32|2520.32|2533.36|2520.36|2532.69|2519.69|25
1623193290000|2021-06-08 23:01:30|2533.33|2520.33|2533.35|2520.35|2533.35|2520.35|2532.58|2519.58|28
1623193300000|2021-06-08 23:01:40|2533.36|2520.36|2533.37|2520.37|2533.63|2520.63|2533.36|2520.36|26
1623193310000|2021-06-08 23:01:50|2533.41|2520.41|2533.48|2520.48|2533.66|2520.66|2533.28|2520.28|28
1623193320000|2021-06-08 23:02:00|2533.46|2520.46|2533.75|2520.75|2533.75|2520.75|2533.46|2520.46|26
1623193330000|2021-06-08 23:02:10|2533.76|2520.76|2532.85|2519.85|2533.82|2520.82|2532.08|2519.08|17
1623193340000|2021-06-08 23:02:20|2532.79|2519.79|2533.5|2520.5|2533.52|2520.52|2532.79|2519.79|22
1623193350000|2021-06-08 23:02:30|2533.47|2520.47|2533.74|2520.74|2533.78|2520.78|2533.47|2520.47|19
1623193360000|2021-06-08 23:02:40|2533.75|2520.75|2535.27|2522.27|2535.27|2522.27|2533.75|2520.75|25
1623193370000|2021-06-08 23:02:50|2535.48|2522.48|2536.03|2523.03|2536.28|2523.28|2535.24|2522.24|34
1623193380000|2021-06-08 23:03:00|2536.04|2523.04|2540.93|2527.93|2541.23|2528.23|2536.04|2523.04|38
1623193390000|2021-06-08 23:03:10|2541.07|2528.07|2542.93|2529.93|2543.27|2530.27|2541.03|2528.03|33
1623193400000|2021-06-08 23:03:20|2543.13|2530.13|2541.44|2528.44|2543.13|2530.13|2540.87|2527.87|32
1623193410000|2021-06-08 23:03:30|2541.75|2528.75|2543.54|2530.54|2543.54|2530.54|2541.09|2528.09|33
1623193420000|2021-06-08 23:03:40|2543.59|2530.59|2544.46|2531.46|2544.65|2531.65|2543.4|2530.4|34
1623193430000|2021-06-08 23:03:50|2544.71|2531.71|2545.31|2532.31|2546.47|2533.47|2544.71|2531.71|34
1623193440000|2021-06-08 23:04:00|2545.24|2532.24|2544.69|2531.69|2545.58|2532.58|2544.69|2531.69|25
1623193450000|2021-06-08 23:04:10|2544.64|2531.64|2541.87|2528.87|2544.67|2531.67|2541.7|2528.7|34
1623193460000|2021-06-08 23:04:20|2541.85|2528.85|2540.36|2527.36|2541.85|2528.85|2539.98|2526.98|30
1623193470000|2021-06-08 23:04:30|2540.39|2527.39|2539.48|2526.48|2541.13|2528.13|2539.48|2526.48|31
1623193480000|2021-06-08 23:04:40|2539.4|2526.4|2540.08|2527.08|2540.08|2527.08|2539.4|2526.4|25
1623193490000|2021-06-08 23:04:50|2540.2|2527.2|2540.21|2527.21|2540.35|2527.35|2539.71|2526.71|34
1623193500000|2021-06-08 23:05:00|2540.29|2527.29|2541.89|2528.89|2542.3|2529.3|2539.8|2526.8|33
1623193510000|2021-06-08 23:05:10|2542.05|2529.05|2542.93|2529.93|2542.96|2529.96|2541.23|2528.23|35
1623193520000|2021-06-08 23:05:20|2542.82|2529.82|2542.28|2529.28|2542.82|2529.82|2542.08|2529.08|26
1623193530000|2021-06-08 23:05:30|2542.06|2529.06|2542.98|2529.98|2542.98|2529.98|2542.06|2529.06|27
1623193540000|2021-06-08 23:05:40|2542.95|2529.95|2542.19|2529.19|2543.11|2530.11|2542.14|2529.14|30
1623193550000|2021-06-08 23:05:50|2542.22|2529.22|2542.63|2529.63|2542.77|2529.77|2542.12|2529.12|22
1623193560000|2021-06-08 23:06:00|2542.58|2529.58|2540.75|2527.75|2542.7|2529.7|2540.53|2527.53|29
1623193570000|2021-06-08 23:06:10|2540.78|2527.78|2541.91|2528.91|2542.03|2529.03|2540.77|2527.77|33
1623193580000|2021-06-08 23:06:20|2542|2529|2543.29|2530.29|2543.67|2530.67|2541.89|2528.89|35
1623193590000|2021-06-08 23:06:30|2543.06|2530.06|2543.71|2530.71|2544.58|2531.58|2543.05|2530.05|38
1623193600000|2021-06-08 23:06:40|2543.8|2530.8|2544.25|2531.25|2544.55|2531.55|2543.72|2530.72|31
1623193610000|2021-06-08 23:06:50|2544.28|2531.28|2543.58|2530.58|2544.52|2531.52|2543.1|2530.1|35
1623193620000|2021-06-08 23:07:00|2543.65|2530.65|2542.7|2529.7|2543.88|2530.88|2542.68|2529.68|32
1623193630000|2021-06-08 23:07:10|2542.59|2529.59|2540.94|2527.94|2542.59|2529.59|2540.94|2527.94|33
1623193640000|2021-06-08 23:07:20|2540.48|2527.48|2541.03|2528.03|2541.2|2528.2|2539.96|2526.96|36
1623193650000|2021-06-08 23:07:30|2540.88|2527.88|2540.6|2527.6|2541.06|2528.06|2540.37|2527.37|29
1623193660000|2021-06-08 23:07:40|2540.61|2527.61|2539.28|2526.28|2540.99|2527.99|2539.2|2526.2|37
1623193670000|2021-06-08 23:07:50|2539.14|2526.14|2540.15|2527.15|2540.26|2527.26|2538.97|2525.97|33
1623193680000|2021-06-08 23:08:00|2540.13|2527.13|2540.27|2527.27|2540.37|2527.37|2540.13|2527.13|30
1623193690000|2021-06-08 23:08:10|2540.2|2527.2|2540.94|2527.94|2540.94|2527.94|2539.87|2526.87|31
1623193700000|2021-06-08 23:08:20|2541.15|2528.15|2540.79|2527.79|2541.2|2528.2|2540.5|2527.5|32
1623193710000|2021-06-08 23:08:30|2540.71|2527.71|2539.74|2526.74|2540.78|2527.78|2539.57|2526.57|31
1623193720000|2021-06-08 23:08:40|2539.69|2526.69|2537.09|2524.09|2539.7|2526.7|2536.8|2523.8|32
1623193730000|2021-06-08 23:08:50|2537.25|2524.25|2536.08|2523.08|2537.42|2524.42|2536|2523|29
1623193740000|2021-06-08 23:09:00|2536|2523|2536.33|2523.33|2536.33|2523.33|2535.93|2522.93|22
1623193750000|2021-06-08 23:09:10|2536.27|2523.27|2536.56|2523.56|2536.58|2523.58|2535.49|2522.49|37
1623193760000|2021-06-08 23:09:20|2536.62|2523.62|2537.16|2524.16|2537.21|2524.21|2536.23|2523.23|33
1623193770000|2021-06-08 23:09:30|2536.94|2523.94|2537.11|2524.11|2537.17|2524.17|2536.87|2523.87|27
1623193780000|2021-06-08 23:09:40|2537.1|2524.1|2538.36|2525.36|2538.36|2525.36|2536.97|2523.97|33
1623193790000|2021-06-08 23:09:50|2538.39|2525.39|2537.79|2524.79|2538.93|2525.93|2537.79|2524.79|34
1623193800000|2021-06-08 23:10:00|2537.65|2524.65|2542.55|2529.55|2542.55|2529.55|2537.65|2524.65|34
1623193810000|2021-06-08 23:10:10|2542.61|2529.61|2543.55|2530.55|2544|2531|2541.22|2528.22|36
1623193820000|2021-06-08 23:10:20|2543.74|2530.74|2543.82|2530.82|2544.19|2531.19|2543.68|2530.68|31
1623193830000|2021-06-08 23:10:30|2543.9|2530.9|2543.31|2530.31|2544|2531|2542.86|2529.86|28
1623193840000|2021-06-08 23:10:40|2543.25|2530.25|2544.41|2531.41|2544.74|2531.74|2543.25|2530.25|36
1623193850000|2021-06-08 23:10:50|2544.4|2531.4|2544.13|2531.13|2544.41|2531.41|2543.43|2530.43|33
1623193860000|2021-06-08 23:11:00|2544.16|2531.16|2541.52|2528.52|2544.16|2531.16|2540.96|2527.96|35
1623193870000|2021-06-08 23:11:10|2541.44|2528.44|2542.36|2529.36|2543.38|2530.38|2541.44|2528.44|34
1623193880000|2021-06-08 23:11:20|2542.42|2529.42|2542.18|2529.18|2542.45|2529.45|2541.4|2528.4|33
1623193890000|2021-06-08 23:11:30|2542.48|2529.48|2541.7|2528.7|2542.6|2529.6|2541.61|2528.61|30
1623193900000|2021-06-08 23:11:40|2541.67|2528.67|2541.62|2528.62|2542.44|2529.44|2541.41|2528.41|29
1623193910000|2021-06-08 23:11:50|2541.65|2528.65|2541.54|2528.54|2542.57|2529.57|2541.54|2528.54|29
1623193920000|2021-06-08 23:12:00|2541.59|2528.59|2542.03|2529.03|2542.07|2529.07|2541.36|2528.36|24
1623193930000|2021-06-08 23:12:10|2542.04|2529.04|2543.57|2530.57|2543.83|2530.83|2542.04|2529.04|28
1623193940000|2021-06-08 23:12:20|2543.79|2530.79|2542.82|2529.82|2543.79|2530.79|2542.78|2529.78|35
1623193950000|2021-06-08 23:12:30|2542.88|2529.88|2541.9|2528.9|2542.88|2529.88|2541.68|2528.68|35
1623193960000|2021-06-08 23:12:40|2541.87|2528.87|2542.1|2529.1|2542.4|2529.4|2541.87|2528.87|26
1623193970000|2021-06-08 23:12:50|2542.09|2529.09|2541.07|2528.07|2542.09|2529.09|2541.07|2528.07|24
1623193980000|2021-06-08 23:13:00|2541.09|2528.09|2540.73|2527.73|2541.12|2528.12|2540.73|2527.73|27
1623193990000|2021-06-08 23:13:10|2540.27|2527.27|2539.95|2526.95|2540.35|2527.35|2539.72|2526.72|35
1623194000000|2021-06-08 23:13:20|2539.99|2526.99|2541.86|2528.86|2542.38|2529.38|2539.9|2526.9|35
1623194010000|2021-06-08 23:13:30|2541.89|2528.89|2541.89|2528.89|2542.13|2529.13|2541.85|2528.85|29
1623194020000|2021-06-08 23:13:40|2542.02|2529.02|2541.85|2528.85|2542.08|2529.08|2541.77|2528.77|31
1623194030000|2021-06-08 23:13:50|2541.92|2528.92|2542.01|2529.01|2542.1|2529.1|2541.89|2528.89|31
1623194040000|2021-06-08 23:14:00|2542|2529|2542.79|2529.79|2543.16|2530.16|2541.97|2528.97|32
1623194050000|2021-06-08 23:14:10|2542.72|2529.72|2542.71|2529.71|2542.93|2529.93|2542.65|2529.65|32
1623194060000|2021-06-08 23:14:20|2542.7|2529.7|2541.65|2528.65|2542.7|2529.7|2541.57|2528.57|20
1623194070000|2021-06-08 23:14:30|2541.58|2528.58|2541.6|2528.6|2541.75|2528.75|2541.52|2528.52|25
1623194080000|2021-06-08 23:14:40|2541.74|2528.74|2539.85|2526.85|2541.86|2528.86|2539.85|2526.85|30
1623194090000|2021-06-08 23:14:50|2539.73|2526.73|2538.61|2525.61|2539.81|2526.81|2538.51|2525.51|32
1623194100000|2021-06-08 23:15:00|2538.25|2525.25|2537.96|2524.96|2538.62|2525.62|2537.96|2524.96|19
1623194110000|2021-06-08 23:15:10|2537.55|2524.55|2535.66|2522.66|2537.79|2524.79|2535.15|2522.15|36
1623194120000|2021-06-08 23:15:20|2535.34|2522.34|2532.9|2519.9|2535.34|2522.34|2532.86|2519.86|30
1623194130000|2021-06-08 23:15:30|2532.94|2519.94|2532.39|2519.39|2532.94|2519.94|2531.88|2518.88|33
1623194140000|2021-06-08 23:15:40|2532.3|2519.3|2532.11|2519.11|2532.94|2519.94|2531.94|2518.94|33
1623194150000|2021-06-08 23:15:50|2532.08|2519.08|2531.14|2518.14|2532.12|2519.12|2531.14|2518.14|23
1623194160000|2021-06-08 23:16:00|2531.19|2518.19|2531.72|2518.72|2532.11|2519.11|2531.14|2518.14|27
1623194170000|2021-06-08 23:16:10|2531.76|2518.76|2531.13|2518.13|2531.89|2518.89|2531.1|2518.1|24
1623194180000|2021-06-08 23:16:20|2531.1|2518.1|2531.19|2518.19|2531.87|2518.87|2531.1|2518.1|31
1623194190000|2021-06-08 23:16:30|2531.25|2518.25|2531.44|2518.44|2531.46|2518.46|2531.05|2518.05|21
1623194200000|2021-06-08 23:16:40|2531.53|2518.53|2531.6|2518.6|2532.67|2519.67|2531.53|2518.53|28
1623194210000|2021-06-08 23:16:50|2531.3|2518.3|2530.03|2517.03|2531.36|2518.36|2530.03|2517.03|28
1623194220000|2021-06-08 23:17:00|2530.02|2517.02|2529.94|2516.94|2530.38|2517.38|2529.79|2516.79|21
1623194230000|2021-06-08 23:17:10|2529.84|2516.84|2529.22|2516.22|2530.32|2517.32|2529.22|2516.22|26
1623194240000|2021-06-08 23:17:20|2529.18|2516.18|2528.11|2515.11|2529.18|2516.18|2527.73|2514.73|25
1623194250000|2021-06-08 23:17:30|2528.23|2515.23|2529.64|2516.64|2529.64|2516.64|2528.23|2515.23|31
1623194260000|2021-06-08 23:17:40|2529.95|2516.95|2529.43|2516.43|2530.23|2517.23|2529.4|2516.4|31
1623194270000|2021-06-08 23:17:50|2529.38|2516.38|2529.01|2516.01|2529.66|2516.66|2529.01|2516.01|29
1623194280000|2021-06-08 23:18:00|2529.02|2516.02|2531|2518|2531.13|2518.13|2529.02|2516.02|33
1623194290000|2021-06-08 23:18:10|2530.9|2517.9|2531.26|2518.26|2531.45|2518.45|2530.82|2517.82|18
1623194300000|2021-06-08 23:18:20|2531.23|2518.23|2531.58|2518.58|2531.66|2518.66|2531.11|2518.11|24
1623194310000|2021-06-08 23:18:30|2531.52|2518.52|2531.85|2518.85|2531.85|2518.85|2531.47|2518.47|19
1623194320000|2021-06-08 23:18:40|2531.86|2518.86|2532.87|2519.87|2533.26|2520.26|2531.72|2518.72|34
1623194330000|2021-06-08 23:18:50|2532.85|2519.85|2532.51|2519.51|2532.92|2519.92|2532.35|2519.35|23
1623194340000|2021-06-08 23:19:00|2532.34|2519.34|2529.23|2516.23|2532.34|2519.34|2529.23|2516.23|30
1623194350000|2021-06-08 23:19:10|2529.21|2516.21|2528.9|2515.9|2529.21|2516.21|2528.71|2515.71|26
1623194360000|2021-06-08 23:19:20|2528.97|2515.97|2528.68|2515.68|2529.77|2516.77|2528.68|2515.68|35
1623194370000|2021-06-08 23:19:30|2528.66|2515.66|2527.76|2514.76|2528.66|2515.66|2527.46|2514.46|33
1623194380000|2021-06-08 23:19:40|2527.69|2514.69|2529.32|2516.32|2529.36|2516.36|2527.69|2514.69|31
1623194390000|2021-06-08 23:19:50|2529.35|2516.35|2529.35|2516.35|2529.56|2516.56|2529.34|2516.34|25
1623194400000|2021-06-08 23:20:00|2529.34|2516.34|2529.26|2516.26|2529.34|2516.34|2528.64|2515.64|29
1623194410000|2021-06-08 23:20:10|2529.3|2516.3|2530.54|2517.54|2530.57|2517.57|2529.23|2516.23|27
1623194420000|2021-06-08 23:20:20|2530.53|2517.53|2530.56|2517.56|2530.65|2517.65|2530.3|2517.3|24
1623194430000|2021-06-08 23:20:30|2530.58|2517.58|2530.58|2517.58|2530.94|2517.94|2530.49|2517.49|20
1623194440000|2021-06-08 23:20:40|2530.56|2517.56|2530.91|2517.91|2530.91|2517.91|2530.04|2517.04|26
1623194450000|2021-06-08 23:20:50|2530.96|2517.96|2530.88|2517.88|2531.26|2518.26|2530.78|2517.78|22
1623194460000|2021-06-08 23:21:00|2530.86|2517.86|2531.64|2518.64|2531.84|2518.84|2530.58|2517.58|25
1623194470000|2021-06-08 23:21:10|2531.6|2518.6|2532.51|2519.51|2532.54|2519.54|2531.44|2518.44|33
1623194480000|2021-06-08 23:21:20|2532.52|2519.52|2534.02|2521.02|2534.9|2521.9|2532.52|2519.52|37
1623194490000|2021-06-08 23:21:30|2533.76|2520.76|2533.48|2520.48|2534.06|2521.06|2533.25|2520.25|30
1623194500000|2021-06-08 23:21:40|2533.42|2520.42|2533.68|2520.68|2534.27|2521.27|2533.14|2520.14|27
1623194510000|2021-06-08 23:21:50|2533.65|2520.65|2533.83|2520.83|2534.46|2521.46|2533.65|2520.65|26
1623194520000|2021-06-08 23:22:00|2533.48|2520.48|2532.62|2519.62|2533.78|2520.78|2532.62|2519.62|24
1623194530000|2021-06-08 23:22:10|2532.28|2519.28|2532.97|2519.97|2533.04|2520.04|2532.26|2519.26|34
1623194540000|2021-06-08 23:22:20|2532.95|2519.95|2533.93|2520.93|2534.01|2521.01|2532.81|2519.81|30
1623194550000|2021-06-08 23:22:30|2534|2521|2536.47|2523.47|2536.47|2523.47|2533.99|2520.99|35
1623194560000|2021-06-08 23:22:40|2536.13|2523.13|2535.86|2522.86|2536.17|2523.17|2535.72|2522.72|33
1623194570000|2021-06-08 23:22:50|2535.85|2522.85|2535.6|2522.6|2535.99|2522.99|2535.35|2522.35|30
1623194580000|2021-06-08 23:23:00|2535.59|2522.59|2536.58|2523.58|2536.58|2523.58|2535.55|2522.55|34
1623194590000|2021-06-08 23:23:10|2536.78|2523.78|2536.86|2523.86|2537.41|2524.41|2536.57|2523.57|29
1623194600000|2021-06-08 23:23:20|2536.99|2523.99|2536.65|2523.65|2538.57|2525.57|2536.65|2523.65|34
1623194610000|2021-06-08 23:23:30|2536.73|2523.73|2536.05|2523.05|2536.73|2523.73|2535.74|2522.74|31
1623194620000|2021-06-08 23:23:40|2535.97|2522.97|2535.41|2522.41|2536.28|2523.28|2535.41|2522.41|27
1623194630000|2021-06-08 23:23:50|2535.44|2522.44|2536.02|2523.02|2536.03|2523.03|2535.34|2522.34|20
1623194640000|2021-06-08 23:24:00|2535.8|2522.8|2535.85|2522.85|2535.86|2522.86|2535.63|2522.63|22
1623194650000|2021-06-08 23:24:10|2535.83|2522.83|2534.49|2521.49|2535.83|2522.83|2534.39|2521.39|27
1623194660000|2021-06-08 23:24:20|2534.52|2521.52|2534.05|2521.05|2534.89|2521.89|2533.69|2520.69|26
1623194670000|2021-06-08 23:24:30|2534.04|2521.04|2532.48|2519.48|2534.04|2521.04|2532.29|2519.29|27
1623194680000|2021-06-08 23:24:40|2532.49|2519.49|2533.12|2520.12|2533.44|2520.44|2532.49|2519.49|25
1623194690000|2021-06-08 23:24:50|2533.11|2520.11|2532.08|2519.08|2533.25|2520.25|2532.08|2519.08|24
1623194700000|2021-06-08 23:25:00|2532.06|2519.06|2532.46|2519.46|2532.46|2519.46|2531.97|2518.97|31
1623194710000|2021-06-08 23:25:10|2533.26|2520.26|2533.69|2520.69|2533.93|2520.93|2532.51|2519.51|31
1623194720000|2021-06-08 23:25:20|2533.74|2520.74|2534.1|2521.1|2534.37|2521.37|2533.59|2520.59|28
1623194730000|2021-06-08 23:25:30|2534.39|2521.39|2533.25|2520.25|2534.39|2521.39|2533.24|2520.24|27
1623194740000|2021-06-08 23:25:40|2533.19|2520.19|2533.69|2520.69|2534.19|2521.19|2533.19|2520.19|29
1623194750000|2021-06-08 23:25:50|2533.57|2520.57|2532.03|2519.03|2533.57|2520.57|2532.03|2519.03|25
1623194760000|2021-06-08 23:26:00|2531.93|2518.93|2531.28|2518.28|2532.61|2519.61|2531.28|2518.28|35
1623194770000|2021-06-08 23:26:10|2531.3|2518.3|2529.84|2516.84|2531.42|2518.42|2529.74|2516.74|31
1623194780000|2021-06-08 23:26:20|2529.82|2516.82|2528.7|2515.7|2530.03|2517.03|2528.63|2515.63|29
1623194790000|2021-06-08 23:26:30|2528.64|2515.64|2528.29|2515.29|2529.33|2516.33|2528.29|2515.29|34
1623194800000|2021-06-08 23:26:40|2528.49|2515.49|2526.47|2513.47|2528.49|2515.49|2526.47|2513.47|29
1623194810000|2021-06-08 23:26:50|2526.71|2513.71|2525.08|2512.08|2527.02|2514.02|2525.01|2512.01|38
1623194820000|2021-06-08 23:27:00|2525.05|2512.05|2524.88|2511.88|2525.13|2512.13|2524.83|2511.83|26
1623194830000|2021-06-08 23:27:10|2524.79|2511.79|2523.73|2510.73|2524.87|2511.87|2523.36|2510.36|26
1623194840000|2021-06-08 23:27:20|2523.65|2510.65|2522.84|2509.84|2523.65|2510.65|2521.51|2508.51|36
1623194850000|2021-06-08 23:27:30|2523.18|2510.18|2524.26|2511.26|2524.65|2511.65|2523.12|2510.12|37
1623194860000|2021-06-08 23:27:40|2524.12|2511.12|2523.41|2510.41|2524.12|2511.12|2523.35|2510.35|32
1623194870000|2021-06-08 23:27:50|2523.45|2510.45|2522.19|2509.19|2523.45|2510.45|2522.19|2509.19|35
1623194880000|2021-06-08 23:28:00|2522.18|2509.18|2524.42|2511.42|2524.42|2511.42|2522.14|2509.14|28
1623194890000|2021-06-08 23:28:10|2524.41|2511.41|2525.78|2512.78|2525.96|2512.96|2524.29|2511.29|38
1623194900000|2021-06-08 23:28:20|2525.97|2512.97|2525.39|2512.39|2526.59|2513.59|2525.39|2512.39|32
1623194910000|2021-06-08 23:28:30|2525.48|2512.48|2525.32|2512.32|2525.64|2512.64|2525|2512|35
1623194920000|2021-06-08 23:28:40|2525.31|2512.31|2523.8|2510.8|2525.31|2512.31|2523.8|2510.8|36
1623194930000|2021-06-08 23:28:50|2523.81|2510.81|2524.02|2511.02|2524.09|2511.09|2522.91|2509.91|34
1623194940000|2021-06-08 23:29:00|2524.2|2511.2|2524.04|2511.04|2524.88|2511.88|2523.76|2510.76|36
1623194950000|2021-06-08 23:29:10|2523.85|2510.85|2523.58|2510.58|2523.97|2510.97|2523.55|2510.55|20
1623194960000|2021-06-08 23:29:20|2523.55|2510.55|2523.95|2510.95|2524.14|2511.14|2523.54|2510.54|29
1623194970000|2021-06-08 23:29:30|2523.9|2510.9|2525.19|2512.19|2525.63|2512.63|2523.9|2510.9|34
1623194980000|2021-06-08 23:29:40|2525.16|2512.16|2525.93|2512.93|2526|2513|2525.16|2512.16|27
1623194990000|2021-06-08 23:29:50|2525.89|2512.89|2526.35|2513.35|2527.24|2514.24|2525.89|2512.89|37
1623195000000|2021-06-08 23:30:00|2526.53|2513.53|2528.91|2515.91|2529.34|2516.34|2526.3|2513.3|38
1623195010000|2021-06-08 23:30:10|2528.84|2515.84|2527.23|2514.23|2528.9|2515.9|2527.23|2514.23|36
1623195020000|2021-06-08 23:30:20|2527.16|2514.16|2526.15|2513.15|2527.16|2514.16|2526.15|2513.15|29
1623195030000|2021-06-08 23:30:30|2526.03|2513.03|2527.13|2514.13|2528|2515|2526.03|2513.03|35
1623195040000|2021-06-08 23:30:40|2527.14|2514.14|2526.16|2513.16|2527.21|2514.21|2526.16|2513.16|30
1623195050000|2021-06-08 23:30:50|2525.97|2512.97|2525.57|2512.57|2525.97|2512.97|2525.46|2512.46|29
1623195060000|2021-06-08 23:31:00|2525.64|2512.64|2524.93|2511.93|2525.64|2512.64|2524.93|2511.93|18
1623195070000|2021-06-08 23:31:10|2524.76|2511.76|2521.76|2508.76|2524.76|2511.76|2521.7|2508.7|31
1623195080000|2021-06-08 23:31:20|2521.74|2508.74|2521.28|2508.28|2521.92|2508.92|2521.21|2508.21|30
1623195090000|2021-06-08 23:31:30|2521.29|2508.29|2522.77|2509.77|2522.77|2509.77|2521.22|2508.22|34
1623195100000|2021-06-08 23:31:40|2522.64|2509.64|2521.98|2508.98|2523.04|2510.04|2521.98|2508.98|30
1623195110000|2021-06-08 23:31:50|2521.94|2508.94|2521.92|2508.92|2521.98|2508.98|2521.76|2508.76|29
1623195120000|2021-06-08 23:32:00|2522.01|2509.01|2521.95|2508.95|2522.04|2509.04|2521.85|2508.85|25
1623195130000|2021-06-08 23:32:10|2521.98|2508.98|2519.8|2506.8|2522.03|2509.03|2519.67|2506.67|29
1623195140000|2021-06-08 23:32:20|2519.79|2506.79|2519.84|2506.84|2520.35|2507.35|2519.33|2506.33|28
1623195150000|2021-06-08 23:32:30|2519.86|2506.86|2520.61|2507.61|2520.68|2507.68|2519.73|2506.73|28
1623195160000|2021-06-08 23:32:40|2520.57|2507.57|2520.41|2507.41|2520.94|2507.94|2520.31|2507.31|30
1623195170000|2021-06-08 23:32:50|2520.39|2507.39|2517.05|2504.05|2520.39|2507.39|2516.86|2503.86|34
1623195180000|2021-06-08 23:33:00|2517.02|2504.02|2517.84|2504.84|2518.59|2505.59|2516.96|2503.96|38
1623195190000|2021-06-08 23:33:10|2517.81|2504.81|2520.02|2507.02|2520.02|2507.02|2517.42|2504.42|38
1623195200000|2021-06-08 23:33:20|2519.91|2506.91|2520.4|2507.4|2520.41|2507.41|2519.51|2506.51|35
1623195210000|2021-06-08 23:33:30|2520.33|2507.33|2519.81|2506.81|2520.55|2507.55|2519.23|2506.23|34
1623195220000|2021-06-08 23:33:40|2519.83|2506.83|2520.26|2507.26|2520.27|2507.27|2519.57|2506.57|30
1623195230000|2021-06-08 23:33:50|2520.38|2507.38|2520.36|2507.36|2520.51|2507.51|2520.32|2507.32|25
1623195240000|2021-06-08 23:34:00|2520.35|2507.35|2520.46|2507.46|2520.54|2507.54|2520.22|2507.22|24
1623195250000|2021-06-08 23:34:10|2520.4|2507.4|2518.49|2505.49|2520.42|2507.42|2518.49|2505.49|35
1623195260000|2021-06-08 23:34:20|2518.41|2505.41|2518.42|2505.42|2518.81|2505.81|2517.96|2504.96|33
1623195270000|2021-06-08 23:34:30|2518.44|2505.44|2517.89|2504.89|2518.67|2505.67|2517.89|2504.89|33
1623195280000|2021-06-08 23:34:40|2517.78|2504.78|2521.25|2508.25|2521.26|2508.26|2517.55|2504.55|37
1623195290000|2021-06-08 23:34:50|2521.29|2508.29|2521.33|2508.33|2522.39|2509.39|2520.96|2507.96|31
1623195300000|2021-06-08 23:35:00|2521.39|2508.39|2523.03|2510.03|2523.29|2510.29|2521.39|2508.39|37
1623195310000|2021-06-08 23:35:10|2523.21|2510.21|2524.26|2511.26|2524.33|2511.33|2523.21|2510.21|37
1623195320000|2021-06-08 23:35:20|2524.32|2511.32|2525.16|2512.16|2525.16|2512.16|2524.23|2511.23|32
1623195330000|2021-06-08 23:35:30|2525.3|2512.3|2525.52|2512.52|2526.21|2513.21|2525.3|2512.3|37
1623195340000|2021-06-08 23:35:40|2525.53|2512.53|2524.5|2511.5|2525.6|2512.6|2524.5|2511.5|30
1623195350000|2021-06-08 23:35:50|2524.49|2511.49|2524.16|2511.16|2524.54|2511.54|2524.03|2511.03|28
1623195360000|2021-06-08 23:36:00|2524.21|2511.21|2524.78|2511.78|2524.84|2511.84|2524.21|2511.21|28
1623195370000|2021-06-08 23:36:10|2524.85|2511.85|2525.26|2512.26|2525.28|2512.28|2524.79|2511.79|27
1623195380000|2021-06-08 23:36:20|2525.16|2512.16|2525.95|2512.95|2526|2513|2525.07|2512.07|35
1623195390000|2021-06-08 23:36:30|2525.84|2512.84|2525.81|2512.81|2526.04|2513.04|2525.03|2512.03|35
1623195400000|2021-06-08 23:36:40|2525.74|2512.74|2525.94|2512.94|2526.02|2513.02|2525.74|2512.74|19
1623195410000|2021-06-08 23:36:50|2525.89|2512.89|2526.01|2513.01|2526.06|2513.06|2525.81|2512.81|22
1623195420000|2021-06-08 23:37:00|2526.03|2513.03|2524.83|2511.83|2526.06|2513.06|2524.82|2511.82|26
1623195430000|2021-06-08 23:37:10|2524.84|2511.84|2525.71|2512.71|2525.71|2512.71|2524.84|2511.84|31
1623195440000|2021-06-08 23:37:20|2525.69|2512.69|2527.16|2514.16|2527.16|2514.16|2525.63|2512.63|25
1623195450000|2021-06-08 23:37:30|2527.35|2514.35|2526.4|2513.4|2527.7|2514.7|2526.4|2513.4|25
1623195460000|2021-06-08 23:37:40|2526.39|2513.39|2526.85|2513.85|2526.89|2513.89|2526.31|2513.31|29
1623195470000|2021-06-08 23:37:50|2526.84|2513.84|2527.18|2514.18|2527.18|2514.18|2526.81|2513.81|25
1623195480000|2021-06-08 23:38:00|2527.15|2514.15|2528.85|2515.85|2528.85|2515.85|2527.15|2514.15|31
1623195490000|2021-06-08 23:38:10|2528.84|2515.84|2528.18|2515.18|2528.84|2515.84|2528.02|2515.02|31
1623195500000|2021-06-08 23:38:20|2528.53|2515.53|2528.44|2515.44|2529.05|2516.05|2527.86|2514.86|29
1623195510000|2021-06-08 23:38:30|2528.46|2515.46|2528.82|2515.82|2528.88|2515.88|2528.29|2515.29|24
1623195520000|2021-06-08 23:38:40|2528.81|2515.81|2529.75|2516.75|2529.75|2516.75|2528.81|2515.81|26
1623195530000|2021-06-08 23:38:50|2529.55|2516.55|2530.42|2517.42|2530.59|2517.59|2529.54|2516.54|31
1623195540000|2021-06-08 23:39:00|2530.36|2517.36|2528.43|2515.43|2530.36|2517.36|2528.12|2515.12|28
1623195550000|2021-06-08 23:39:10|2528.3|2515.3|2526.81|2513.81|2528.56|2515.56|2526.37|2513.37|32
1623195560000|2021-06-08 23:39:20|2526.91|2513.91|2528.14|2515.14|2528.26|2515.26|2526.91|2513.91|33
1623195570000|2021-06-08 23:39:30|2528.13|2515.13|2528.27|2515.27|2528.3|2515.3|2528.08|2515.08|12
1623195580000|2021-06-08 23:39:40|2528.31|2515.31|2528.74|2515.74|2528.74|2515.74|2527.93|2514.93|29
1623195590000|2021-06-08 23:39:50|2528.77|2515.77|2528.1|2515.1|2528.85|2515.85|2528.1|2515.1|20
1623195600000|2021-06-08 23:40:00|2528.16|2515.16|2527.95|2514.95|2528.16|2515.16|2527.95|2514.95|14
1623195610000|2021-06-08 23:40:10|2527.85|2514.85|2529.08|2516.08|2529.16|2516.16|2527.85|2514.85|21
1623195620000|2021-06-08 23:40:20|2529.06|2516.06|2530.73|2517.73|2530.73|2517.73|2529|2516|26
1623195630000|2021-06-08 23:40:30|2530.61|2517.61|2530.3|2517.3|2530.74|2517.74|2530.23|2517.23|28
1623195640000|2021-06-08 23:40:40|2530.23|2517.23|2530.26|2517.26|2530.27|2517.27|2529.69|2516.69|26
1623195650000|2021-06-08 23:40:50|2530.28|2517.28|2530.55|2517.55|2530.71|2517.71|2530.28|2517.28|18
1623195660000|2021-06-08 23:41:00|2530.58|2517.58|2530.72|2517.72|2530.87|2517.87|2530.58|2517.58|18
1623195670000|2021-06-08 23:41:10|2530.67|2517.67|2530.8|2517.8|2531.42|2518.42|2530.67|2517.67|27
1623195680000|2021-06-08 23:41:20|2530.82|2517.82|2531.65|2518.65|2531.86|2518.86|2530.81|2517.81|22
1623195690000|2021-06-08 23:41:30|2531.6|2518.6|2532.97|2519.97|2532.97|2519.97|2531.6|2518.6|24
1623195700000|2021-06-08 23:41:40|2532.94|2519.94|2532.97|2519.97|2533.27|2520.27|2532.58|2519.58|25
1623195710000|2021-06-08 23:41:50|2532.94|2519.94|2534.53|2521.53|2534.53|2521.53|2532.79|2519.79|31
1623195720000|2021-06-08 23:42:00|2534.16|2521.16|2532.28|2519.28|2534.32|2521.32|2532.23|2519.23|25
1623195730000|2021-06-08 23:42:10|2532.31|2519.31|2534.01|2521.01|2534.02|2521.02|2532.27|2519.27|33
1623195740000|2021-06-08 23:42:20|2534.02|2521.02|2533.47|2520.47|2534.35|2521.35|2533.47|2520.47|30
1623195750000|2021-06-08 23:42:30|2533.6|2520.6|2533.23|2520.23|2533.99|2520.99|2533.23|2520.23|35
1623195760000|2021-06-08 23:42:40|2533.3|2520.3|2534.1|2521.1|2534.12|2521.12|2533.3|2520.3|30
1623195770000|2021-06-08 23:42:50|2534.09|2521.09|2533.33|2520.33|2534.09|2521.09|2533.24|2520.24|20
1623195780000|2021-06-08 23:43:00|2533.41|2520.41|2533.48|2520.48|2533.67|2520.67|2533.32|2520.32|17
1623195790000|2021-06-08 23:43:10|2533.55|2520.55|2530.97|2517.97|2533.61|2520.61|2530.93|2517.93|35
1623195800000|2021-06-08 23:43:20|2530.9|2517.9|2531.57|2518.57|2531.64|2518.64|2530.72|2517.72|32
1623195810000|2021-06-08 23:43:30|2531.59|2518.59|2531.91|2518.91|2532.2|2519.2|2531.59|2518.59|22
1623195820000|2021-06-08 23:43:40|2532.47|2519.47|2531.54|2518.54|2532.64|2519.64|2530.73|2517.73|36
1623195830000|2021-06-08 23:43:50|2531.57|2518.57|2530.88|2517.88|2531.57|2518.57|2530.88|2517.88|20
1623195840000|2021-06-08 23:44:00|2530.92|2517.92|2531.21|2518.21|2531.28|2518.28|2530.86|2517.86|20
1623195850000|2021-06-08 23:44:10|2531.32|2518.32|2532.68|2519.68|2533.06|2520.06|2531.32|2518.32|34
1623195860000|2021-06-08 23:44:20|2532.77|2519.77|2531.8|2518.8|2532.77|2519.77|2531.66|2518.66|31
1623195870000|2021-06-08 23:44:30|2531.96|2518.96|2531.92|2518.92|2532.3|2519.3|2531.75|2518.75|30
1623195880000|2021-06-08 23:44:40|2531.95|2518.95|2529.82|2516.82|2532.07|2519.07|2529.56|2516.56|35
1623195890000|2021-06-08 23:44:50|2529.8|2516.8|2527.24|2514.24|2529.8|2516.8|2527.06|2514.06|36
1623195900000|2021-06-08 23:45:00|2527.29|2514.29|2527.6|2514.6|2527.6|2514.6|2526.67|2513.67|31
1623195910000|2021-06-08 23:45:10|2527.32|2514.32|2529.24|2516.24|2529.24|2516.24|2527.32|2514.32|30
1623195920000|2021-06-08 23:45:20|2529.26|2516.26|2528.34|2515.34|2529.29|2516.29|2528.34|2515.34|22
1623195930000|2021-06-08 23:45:30|2528.33|2515.33|2528.72|2515.72|2528.76|2515.76|2528.33|2515.33|31
1623195940000|2021-06-08 23:45:40|2528.65|2515.65|2529.81|2516.81|2529.81|2516.81|2528.65|2515.65|23
1623195950000|2021-06-08 23:45:50|2529.89|2516.89|2531|2518|2531.2|2518.2|2529.89|2516.89|28
1623195960000|2021-06-08 23:46:00|2530.89|2517.89|2532.37|2519.37|2532.46|2519.46|2530.89|2517.89|20
1623195970000|2021-06-08 23:46:10|2532.51|2519.51|2531.48|2518.48|2533.08|2520.08|2531.41|2518.41|26
1623195980000|2021-06-08 23:46:20|2531.55|2518.55|2531.65|2518.65|2532.3|2519.3|2531.55|2518.55|25
1623195990000|2021-06-08 23:46:30|2531.7|2518.7|2531.46|2518.46|2531.79|2518.79|2531.46|2518.46|28
1623196000000|2021-06-08 23:46:40|2531.58|2518.58|2531.33|2518.33|2532.06|2519.06|2531.33|2518.33|15
1623196010000|2021-06-08 23:46:50|2531.38|2518.38|2531.29|2518.29|2531.5|2518.5|2531.25|2518.25|21
1623196020000|2021-06-08 23:47:00|2531.28|2518.28|2527.06|2514.06|2531.28|2518.28|2526.48|2513.48|34
1623196030000|2021-06-08 23:47:10|2527.03|2514.03|2527.84|2514.84|2528.01|2515.01|2526.69|2513.69|31
1623196040000|2021-06-08 23:47:20|2527.85|2514.85|2529|2516|2529.05|2516.05|2527.33|2514.33|23
1623196050000|2021-06-08 23:47:30|2529.03|2516.03|2527.45|2514.45|2529.12|2516.12|2527.45|2514.45|31
1623196060000|2021-06-08 23:47:40|2527.4|2514.4|2525.3|2512.3|2527.4|2514.4|2525.25|2512.25|33
1623196070000|2021-06-08 23:47:50|2525.31|2512.31|2525.73|2512.73|2526.01|2513.01|2525.31|2512.31|32
1623196080000|2021-06-08 23:48:00|2525.67|2512.67|2523.99|2510.99|2525.67|2512.67|2523.08|2510.08|33
1623196090000|2021-06-08 23:48:10|2524.23|2511.23|2525.13|2512.13|2525.17|2512.17|2524.11|2511.11|30
1623196100000|2021-06-08 23:48:20|2525.26|2512.26|2524.2|2511.2|2525.36|2512.36|2523.4|2510.4|32
1623196110000|2021-06-08 23:48:30|2524.22|2511.22|2524.85|2511.85|2524.85|2511.85|2523.83|2510.83|35
1623196120000|2021-06-08 23:48:40|2524.87|2511.87|2525.65|2512.65|2525.82|2512.82|2524.58|2511.58|31
1623196130000|2021-06-08 23:48:50|2525.64|2512.64|2523.83|2510.83|2525.64|2512.64|2523.83|2510.83|29
1623196140000|2021-06-08 23:49:00|2523.84|2510.84|2523.84|2510.84|2523.88|2510.88|2523.69|2510.69|15
1623196150000|2021-06-08 23:49:10|2523.89|2510.89|2521.69|2508.69|2523.95|2510.95|2521.69|2508.69|30
1623196160000|2021-06-08 23:49:20|2521.71|2508.71|2522.44|2509.44|2522.85|2509.85|2521.57|2508.57|32
1623196170000|2021-06-08 23:49:30|2522.41|2509.41|2521.42|2508.42|2522.52|2509.52|2521.42|2508.42|29
1623196180000|2021-06-08 23:49:40|2521.41|2508.41|2520.68|2507.68|2521.41|2508.41|2520.38|2507.38|35
1623196190000|2021-06-08 23:49:50|2520.6|2507.6|2522.25|2509.25|2522.4|2509.4|2520.36|2507.36|35
1623196200000|2021-06-08 23:50:00|2522.26|2509.26|2522.26|2509.26|2522.84|2509.84|2522.12|2509.12|35
1623196210000|2021-06-08 23:50:10|2522.24|2509.24|2521.17|2508.17|2522.39|2509.39|2521.17|2508.17|26
1623196220000|2021-06-08 23:50:20|2521.1|2508.1|2519.91|2506.91|2521.39|2508.39|2519.9|2506.9|24
1623196230000|2021-06-08 23:50:30|2519.93|2506.93|2519.77|2506.77|2520.2|2507.2|2519.59|2506.59|25
1623196240000|2021-06-08 23:50:40|2520.01|2507.01|2519.88|2506.88|2520.82|2507.82|2519.15|2506.15|35
1623196250000|2021-06-08 23:50:50|2519.75|2506.75|2518.12|2505.12|2519.75|2506.75|2517.69|2504.69|33
1623196260000|2021-06-08 23:51:00|2518.29|2505.29|2519.95|2506.95|2520.41|2507.41|2518.23|2505.23|37
1623196270000|2021-06-08 23:51:10|2519.96|2506.96|2521.9|2508.9|2521.9|2508.9|2519.84|2506.84|35
1623196280000|2021-06-08 23:51:20|2521.86|2508.86|2522.54|2509.54|2522.62|2509.62|2521.86|2508.86|34
1623196290000|2021-06-08 23:51:30|2522.05|2509.05|2522.68|2509.68|2522.68|2509.68|2521.37|2508.37|32
1623196300000|2021-06-08 23:51:40|2522.71|2509.71|2522.75|2509.75|2523.17|2510.17|2522.16|2509.16|31
1623196310000|2021-06-08 23:51:50|2522.98|2509.98|2523.41|2510.41|2523.85|2510.85|2522.87|2509.87|30
1623196320000|2021-06-08 23:52:00|2523.51|2510.51|2523.17|2510.17|2523.6|2510.6|2522.66|2509.66|29
1623196330000|2021-06-08 23:52:10|2523.08|2510.08|2521.83|2508.83|2523.24|2510.24|2521.68|2508.68|35
1623196340000|2021-06-08 23:52:20|2521.85|2508.85|2520.45|2507.45|2521.94|2508.94|2520.45|2507.45|31
1623196350000|2021-06-08 23:52:30|2520.43|2507.43|2517.71|2504.71|2520.49|2507.49|2517.71|2504.71|30
1623196360000|2021-06-08 23:52:40|2518.41|2505.41|2517.78|2504.78|2518.47|2505.47|2517.6|2504.6|28
1623196370000|2021-06-08 23:52:50|2517.75|2504.75|2518.7|2505.7|2519.55|2506.55|2517.75|2504.75|35
1623196380000|2021-06-08 23:53:00|2518.67|2505.67|2519.57|2506.57|2519.57|2506.57|2517.9|2504.9|27
1623196390000|2021-06-08 23:53:10|2519.29|2506.29|2519.32|2506.32|2520.91|2507.91|2519.29|2506.29|36
1623196400000|2021-06-08 23:53:20|2519.33|2506.33|2518.84|2505.84|2519.33|2506.33|2518.43|2505.43|31
1623196410000|2021-06-08 23:53:30|2518.86|2505.86|2518.09|2505.09|2518.86|2505.86|2518.03|2505.03|27
1623196420000|2021-06-08 23:53:40|2518.11|2505.11|2517.98|2504.98|2518.32|2505.32|2517.52|2504.52|31
1623196430000|2021-06-08 23:53:50|2517.97|2504.97|2517.64|2504.64|2519|2506|2517.64|2504.64|37
1623196440000|2021-06-08 23:54:00|2517.41|2504.41|2516.76|2503.76|2517.52|2504.52|2516.29|2503.29|36
1623196450000|2021-06-08 23:54:10|2516.83|2503.83|2516.07|2503.07|2516.88|2503.88|2516.07|2503.07|31
1623196460000|2021-06-08 23:54:20|2516.09|2503.09|2516.96|2503.96|2517.02|2504.02|2515.83|2502.83|33
1623196470000|2021-06-08 23:54:30|2516.91|2503.91|2516.87|2503.87|2517.63|2504.63|2516.76|2503.76|23
1623196480000|2021-06-08 23:54:40|2516.8|2503.8|2515.38|2502.38|2517.11|2504.11|2515.38|2502.38|35
1623196490000|2021-06-08 23:54:50|2515.41|2502.41|2516.67|2503.67|2516.67|2503.67|2515.41|2502.41|29
1623196500000|2021-06-08 23:55:00|2516.56|2503.56|2517.09|2504.09|2517.09|2504.09|2516.39|2503.39|31
1623196510000|2021-06-08 23:55:10|2517.04|2504.04|2517.99|2504.99|2518.55|2505.55|2517.03|2504.03|40
1623196520000|2021-06-08 23:55:20|2518.02|2505.02|2519.11|2506.11|2519.13|2506.13|2518.02|2505.02|33
1623196530000|2021-06-08 23:55:30|2519.35|2506.35|2519.39|2506.39|2519.53|2506.53|2518.44|2505.44|32
1623196540000|2021-06-08 23:55:40|2519.48|2506.48|2519.61|2506.61|2519.93|2506.93|2519.25|2506.25|31
1623196550000|2021-06-08 23:55:50|2519.63|2506.63|2519.9|2506.9|2520.13|2507.13|2519.39|2506.39|37
1623196560000|2021-06-08 23:56:00|2519.71|2506.71|2521.58|2508.58|2521.71|2508.71|2519.59|2506.59|29
1623196570000|2021-06-08 23:56:10|2521.51|2508.51|2521.02|2508.02|2521.65|2508.65|2520.93|2507.93|23
1623196580000|2021-06-08 23:56:20|2521.01|2508.01|2520.82|2507.82|2521.3|2508.3|2520.41|2507.41|34
1623196590000|2021-06-08 23:56:30|2520.83|2507.83|2520.98|2507.98|2521.4|2508.4|2520.47|2507.47|36
1623196600000|2021-06-08 23:56:40|2520.93|2507.93|2521.69|2508.69|2521.69|2508.69|2520.74|2507.74|31
1623196610000|2021-06-08 23:56:50|2521.64|2508.64|2521.48|2508.48|2521.83|2508.83|2521.3|2508.3|32
1623196620000|2021-06-08 23:57:00|2521.58|2508.58|2522.88|2509.88|2522.97|2509.97|2521.58|2508.58|34
1623196630000|2021-06-08 23:57:10|2523.01|2510.01|2525.53|2512.53|2525.53|2512.53|2522.76|2509.76|34
1623196640000|2021-06-08 23:57:20|2525.44|2512.44|2523.2|2510.2|2525.44|2512.44|2523.09|2510.09|38
1623196650000|2021-06-08 23:57:30|2523.27|2510.27|2524.19|2511.19|2524.38|2511.38|2523.23|2510.23|33
1623196660000|2021-06-08 23:57:40|2524.13|2511.13|2524.96|2511.96|2524.96|2511.96|2523.56|2510.56|35
1623196670000|2021-06-08 23:57:50|2524.92|2511.92|2524.58|2511.58|2524.95|2511.95|2524.33|2511.33|27
1623196680000|2021-06-08 23:58:00|2524.59|2511.59|2522.98|2509.98|2524.59|2511.59|2522.95|2509.95|26
1623196690000|2021-06-08 23:58:10|2523.03|2510.03|2521.94|2508.94|2523.23|2510.23|2521.62|2508.62|31
1623196700000|2021-06-08 23:58:20|2521.97|2508.97|2521.66|2508.66|2521.97|2508.97|2521.63|2508.63|22
1623196710000|2021-06-08 23:58:30|2521.61|2508.61|2522.1|2509.1|2522.1|2509.1|2521.39|2508.39|27
1623196720000|2021-06-08 23:58:40|2521.91|2508.91|2522.51|2509.51|2522.94|2509.94|2521.91|2508.91|30
1623196730000|2021-06-08 23:58:50|2522.53|2509.53|2522.51|2509.51|2522.62|2509.62|2522.51|2509.51|21
1623196740000|2021-06-08 23:59:00|2522.46|2509.46|2521.18|2508.18|2522.46|2509.46|2521.04|2508.04|31
1623196750000|2021-06-08 23:59:10|2521.16|2508.16|2517.67|2504.67|2521.2|2508.2|2517.67|2504.67|29
1623196760000|2021-06-08 23:59:20|2517.68|2504.68|2516.86|2503.86|2517.68|2504.68|2515.85|2502.85|33
1623196770000|2021-06-08 23:59:30|2516.87|2503.87|2516.2|2503.2|2517.26|2504.26|2516.15|2503.15|33
1623196780000|2021-06-08 23:59:40|2516.19|2503.19|2514.64|2501.64|2516.19|2503.19|2514.64|2501.64|31
1623196790000|2021-06-08 23:59:50|2514.63|2501.63|2515.57|2502.57|2515.78|2502.78|2514.62|2501.62|31
1623196800000|2021-06-09 00:00:00|2515.62|2502.62|2516.77|2503.77|2516.77|2503.77|2515.49|2502.49|26
1623196810000|2021-06-09 00:00:10|2516.8|2503.8|2514.54|2501.54|2516.81|2503.81|2514.31|2501.31|32
1623196820000|2021-06-09 00:00:20|2514.39|2501.39|2511.14|2498.14|2514.42|2501.42|2511.14|2498.14|39
1623196830000|2021-06-09 00:00:30|2511.17|2498.17|2509.64|2496.64|2511.25|2498.25|2509.4|2496.4|35
1623196840000|2021-06-09 00:00:40|2509.63|2496.63|2514.08|2501.08|2514.08|2501.08|2509.63|2496.63|34
1623196850000|2021-06-09 00:00:50|2514.17|2501.17|2519.09|2506.09|2519.6|2506.6|2514.17|2501.17|36
1623196860000|2021-06-09 00:01:00|2519.16|2506.16|2518.65|2505.65|2519.29|2506.29|2517.99|2504.99|34
1623196870000|2021-06-09 00:01:10|2518.64|2505.64|2518.76|2505.76|2519.32|2506.32|2518.18|2505.18|34
1623196880000|2021-06-09 00:01:20|2519.99|2506.99|2526.53|2513.53|2526.54|2513.54|2519.57|2506.57|33
1623196890000|2021-06-09 00:01:30|2526.38|2513.38|2530.17|2517.17|2530.28|2517.28|2526.38|2513.38|30
1623196900000|2021-06-09 00:01:40|2530.2|2517.2|2526.37|2513.37|2530.38|2517.38|2526.37|2513.37|36
1623196910000|2021-06-09 00:01:50|2526.16|2513.16|2528.22|2515.22|2528.22|2515.22|2525.04|2512.04|39
1623196920000|2021-06-09 00:02:00|2528.52|2515.52|2529.21|2516.21|2530.03|2517.03|2528.13|2515.13|39
1623196930000|2021-06-09 00:02:10|2529.19|2516.19|2525.46|2512.46|2529.2|2516.2|2525.07|2512.07|37
1623196940000|2021-06-09 00:02:20|2525.44|2512.44|2523.28|2510.28|2525.48|2512.48|2523|2510|39
1623196950000|2021-06-09 00:02:30|2523.2|2510.2|2524.42|2511.42|2524.42|2511.42|2522.68|2509.68|37
1623196960000|2021-06-09 00:02:40|2524.57|2511.57|2525.82|2512.82|2526.27|2513.27|2524.54|2511.54|36
1623196970000|2021-06-09 00:02:50|2525.75|2512.75|2527.19|2514.19|2528.23|2515.23|2525.75|2512.75|39
1623196980000|2021-06-09 00:03:00|2527.26|2514.26|2527.56|2514.56|2529.06|2516.06|2527.26|2514.26|39
1623196990000|2021-06-09 00:03:10|2527.49|2514.49|2528.03|2515.03|2528.53|2515.53|2526.87|2513.87|39
1623197000000|2021-06-09 00:03:20|2528.05|2515.05|2528|2515|2528.06|2515.06|2526.39|2513.39|35
1623197010000|2021-06-09 00:03:30|2528.14|2515.14|2528.13|2515.13|2528.63|2515.63|2527.71|2514.71|26
1623197020000|2021-06-09 00:03:40|2528.06|2515.06|2524.95|2511.95|2528.06|2515.06|2524.95|2511.95|30
1623197030000|2021-06-09 00:03:50|2524.6|2511.6|2526.31|2513.31|2526.46|2513.46|2523.96|2510.96|35
1623197040000|2021-06-09 00:04:00|2526.3|2513.3|2524.04|2511.04|2526.3|2513.3|2524.04|2511.04|33
1623197050000|2021-06-09 00:04:10|2524.14|2511.14|2522.71|2509.71|2524.14|2511.14|2522.65|2509.65|36
1623197060000|2021-06-09 00:04:20|2522.64|2509.64|2523.45|2510.45|2524.57|2511.57|2522.63|2509.63|34
1623197070000|2021-06-09 00:04:30|2523.33|2510.33|2520.87|2507.87|2523.34|2510.34|2519.73|2506.73|37
1623197080000|2021-06-09 00:04:40|2520.98|2507.98|2516.93|2503.93|2521.73|2508.73|2516.93|2503.93|36
1623197090000|2021-06-09 00:04:50|2517.36|2504.36|2516.87|2503.87|2517.36|2504.36|2513.41|2500.41|39
1623197100000|2021-06-09 00:05:00|2516.57|2503.57|2513.13|2500.13|2516.57|2503.57|2512.8|2499.8|37
1623197110000|2021-06-09 00:05:10|2513.15|2500.15|2506.53|2493.53|2513.15|2500.15|2505.13|2492.13|37
1623197120000|2021-06-09 00:05:20|2506.8|2493.8|2510.41|2497.41|2513.82|2500.82|2506.22|2493.22|39
1623197130000|2021-06-09 00:05:30|2509.94|2496.94|2509.49|2496.49|2511.16|2498.16|2508.88|2495.88|37
1623197140000|2021-06-09 00:05:40|2509.47|2496.47|2507.78|2494.78|2509.59|2496.59|2507.68|2494.68|37
1623197150000|2021-06-09 00:05:50|2507.77|2494.77|2507.98|2494.98|2508.52|2495.52|2505.26|2492.26|39
1623197160000|2021-06-09 00:06:00|2507.89|2494.89|2507.15|2494.15|2507.89|2494.89|2506.4|2493.4|35
1623197170000|2021-06-09 00:06:10|2507.17|2494.17|2501.98|2488.98|2507.17|2494.17|2501.98|2488.98|37
1623197180000|2021-06-09 00:06:20|2502.04|2489.04|2501.81|2488.81|2503.18|2490.18|2501.48|2488.48|38
1623197190000|2021-06-09 00:06:30|2502.32|2489.32|2504.25|2491.25|2504.31|2491.31|2501.84|2488.84|36
1623197200000|2021-06-09 00:06:40|2504.21|2491.21|2506.17|2493.17|2506.57|2493.57|2504.14|2491.14|38
1623197210000|2021-06-09 00:06:50|2506.18|2493.18|2504.44|2491.44|2507.07|2494.07|2504.25|2491.25|35
1623197220000|2021-06-09 00:07:00|2504.38|2491.38|2505.87|2492.87|2506.06|2493.06|2504.2|2491.2|34
1623197230000|2021-06-09 00:07:10|2505.63|2492.63|2504.81|2491.81|2506.69|2493.69|2504.81|2491.81|32
1623197240000|2021-06-09 00:07:20|2504.59|2491.59|2501.07|2488.07|2504.69|2491.69|2500.93|2487.93|39
1623197250000|2021-06-09 00:07:30|2500.67|2487.67|2500.07|2487.07|2501.85|2488.85|2499.88|2486.88|37
1623197260000|2021-06-09 00:07:40|2500.09|2487.09|2500.23|2487.23|2500.52|2487.52|2499.33|2486.33|37
1623197270000|2021-06-09 00:07:50|2500.22|2487.22|2501.1|2488.1|2502.08|2489.08|2499.78|2486.78|35
1623197280000|2021-06-09 00:08:00|2501.01|2488.01|2499.14|2486.14|2501.39|2488.39|2498.8|2485.8|40
1623197290000|2021-06-09 00:08:10|2499.02|2486.02|2499.88|2486.88|2500.43|2487.43|2499.01|2486.01|30
1623197300000|2021-06-09 00:08:20|2499.3|2486.3|2497.23|2484.23|2499.4|2486.4|2496.65|2483.65|36
1623197310000|2021-06-09 00:08:30|2497.24|2484.24|2495.45|2482.45|2497.24|2484.24|2495.31|2482.31|30
1623197320000|2021-06-09 00:08:40|2495.41|2482.41|2494.04|2481.04|2496.53|2483.53|2493.81|2480.81|33
1623197330000|2021-06-09 00:08:50|2493.97|2480.97|2493.48|2480.48|2494.47|2481.47|2493.19|2480.19|40
1623197340000|2021-06-09 00:09:00|2493.44|2480.44|2498.43|2485.43|2498.86|2485.86|2493.44|2480.44|36
1623197350000|2021-06-09 00:09:10|2498.14|2485.14|2496.33|2483.33|2498.54|2485.54|2496.2|2483.2|37
1623197360000|2021-06-09 00:09:20|2496.28|2483.28|2498.25|2485.25|2498.25|2485.25|2496.13|2483.13|34
1623197370000|2021-06-09 00:09:30|2498.37|2485.37|2498.09|2485.09|2498.69|2485.69|2497.41|2484.41|36
1623197380000|2021-06-09 00:09:40|2498.05|2485.05|2499.36|2486.36|2499.99|2486.99|2498.05|2485.05|37
1623197390000|2021-06-09 00:09:50|2499.34|2486.34|2498.01|2485.01|2499.52|2486.52|2498.01|2485.01|37
1623197400000|2021-06-09 00:10:00|2497.84|2484.84|2500.41|2487.41|2500.5|2487.5|2497.16|2484.16|38
1623197410000|2021-06-09 00:10:10|2500.63|2487.63|2500.76|2487.76|2501.56|2488.56|2500.56|2487.56|36
1623197420000|2021-06-09 00:10:20|2500.87|2487.87|2502.85|2489.85|2503.04|2490.04|2500.86|2487.86|37
1623197430000|2021-06-09 00:10:30|2502.77|2489.77|2502.08|2489.08|2502.77|2489.77|2501.65|2488.65|31
1623197440000|2021-06-09 00:10:40|2501.99|2488.99|2504.12|2491.12|2504.14|2491.14|2501.99|2488.99|35
1623197450000|2021-06-09 00:10:50|2504.13|2491.13|2506.13|2493.13|2506.13|2493.13|2504.13|2491.13|31
1623197460000|2021-06-09 00:11:00|2506.11|2493.11|2506.91|2493.91|2506.91|2493.91|2506.06|2493.06|26
1623197470000|2021-06-09 00:11:10|2506.95|2493.95|2504.01|2491.01|2506.95|2493.95|2503.68|2490.68|34
1623197480000|2021-06-09 00:11:20|2504.04|2491.04|2503.85|2490.85|2504.17|2491.17|2503.72|2490.72|31
1623197490000|2021-06-09 00:11:30|2503.84|2490.84|2504.59|2491.59|2504.94|2491.94|2503.65|2490.65|34
1623197500000|2021-06-09 00:11:40|2504.44|2491.44|2504.66|2491.66|2504.66|2491.66|2503.56|2490.56|36
1623197510000|2021-06-09 00:11:50|2504.6|2491.6|2505.15|2492.15|2505.4|2492.4|2504.6|2491.6|32
1623197520000|2021-06-09 00:12:00|2505.55|2492.55|2505.04|2492.04|2505.87|2492.87|2504.77|2491.77|35
1623197530000|2021-06-09 00:12:10|2505.11|2492.11|2504.16|2491.16|2505.11|2492.11|2504.06|2491.06|29
1623197540000|2021-06-09 00:12:20|2504.09|2491.09|2501|2488|2504.09|2491.09|2501|2488|33
1623197550000|2021-06-09 00:12:30|2500.93|2487.93|2502.54|2489.54|2502.54|2489.54|2500.93|2487.93|34
1623197560000|2021-06-09 00:12:40|2502.56|2489.56|2504.92|2491.92|2504.92|2491.92|2502.56|2489.56|35
1623197570000|2021-06-09 00:12:50|2504.93|2491.93|2505.07|2492.07|2505.33|2492.33|2504.68|2491.68|26
1623197580000|2021-06-09 00:13:00|2505.04|2492.04|2505.25|2492.25|2505.25|2492.25|2504.6|2491.6|31
1623197590000|2021-06-09 00:13:10|2505.38|2492.38|2502.1|2489.1|2505.38|2492.38|2502.1|2489.1|35
1623197600000|2021-06-09 00:13:20|2502.14|2489.14|2501.92|2488.92|2502.14|2489.14|2501.77|2488.77|21
1623197610000|2021-06-09 00:13:30|2501.82|2488.82|2503.14|2490.14|2503.14|2490.14|2501.81|2488.81|34
1623197620000|2021-06-09 00:13:40|2503.33|2490.33|2502.3|2489.3|2504.06|2491.06|2502.3|2489.3|35
1623197630000|2021-06-09 00:13:50|2502.29|2489.29|2501.34|2488.34|2502.5|2489.5|2501.33|2488.33|31
1623197640000|2021-06-09 00:14:00|2501.33|2488.33|2501.1|2488.1|2501.45|2488.45|2500.66|2487.66|23
1623197650000|2021-06-09 00:14:10|2501.39|2488.39|2500.75|2487.75|2502.06|2489.06|2500.75|2487.75|30
1623197660000|2021-06-09 00:14:20|2500.61|2487.61|2500.03|2487.03|2500.67|2487.67|2499.95|2486.95|28
1623197670000|2021-06-09 00:14:30|2500.04|2487.04|2499.83|2486.83|2500.04|2487.04|2499.78|2486.78|24
1623197680000|2021-06-09 00:14:40|2499.76|2486.76|2498.57|2485.57|2499.76|2486.76|2498.57|2485.57|31
1623197690000|2021-06-09 00:14:50|2498.56|2485.56|2494.96|2481.96|2498.59|2485.59|2494.85|2481.85|38
1623197700000|2021-06-09 00:15:00|2494.92|2481.92|2496.48|2483.48|2496.56|2483.56|2494.16|2481.16|33
1623197710000|2021-06-09 00:15:10|2496.68|2483.68|2499.88|2486.88|2500.68|2487.68|2496.68|2483.68|38
1623197720000|2021-06-09 00:15:20|2499.91|2486.91|2501.95|2488.95|2501.96|2488.96|2499.87|2486.87|35
1623197730000|2021-06-09 00:15:30|2502.19|2489.19|2503.05|2490.05|2503.67|2490.67|2502.09|2489.09|29
1623197740000|2021-06-09 00:15:40|2503.11|2490.11|2503.97|2490.97|2504.07|2491.07|2502.65|2489.65|36
1623197750000|2021-06-09 00:15:50|2504.11|2491.11|2503.56|2490.56|2504.24|2491.24|2503.44|2490.44|28
1623197760000|2021-06-09 00:16:00|2503.57|2490.57|2504.5|2491.5|2504.61|2491.61|2503.38|2490.38|35
1623197770000|2021-06-09 00:16:10|2504.44|2491.44|2503.12|2490.12|2504.89|2491.89|2503.12|2490.12|37
1623197780000|2021-06-09 00:16:20|2502.88|2489.88|2500.06|2487.06|2502.88|2489.88|2500.02|2487.02|28
1623197790000|2021-06-09 00:16:30|2500.1|2487.1|2502|2489|2502|2489|2499.48|2486.48|35
1623197800000|2021-06-09 00:16:40|2502.14|2489.14|2502.91|2489.91|2503.02|2490.02|2501.85|2488.85|35
1623197810000|2021-06-09 00:16:50|2502.66|2489.66|2502.86|2489.86|2503.93|2490.93|2502.66|2489.66|33
1623197820000|2021-06-09 00:17:00|2502.76|2489.76|2503.65|2490.65|2504.61|2491.61|2502.76|2489.76|35
1623197830000|2021-06-09 00:17:10|2503.66|2490.66|2502.93|2489.93|2503.69|2490.69|2502.86|2489.86|24
1623197840000|2021-06-09 00:17:20|2502.91|2489.91|2500.97|2487.97|2503.24|2490.24|2500.9|2487.9|30
1623197850000|2021-06-09 00:17:30|2500.96|2487.96|2499.43|2486.43|2500.98|2487.98|2498.65|2485.65|37
1623197860000|2021-06-09 00:17:40|2499.5|2486.5|2499.64|2486.64|2500|2487|2499.15|2486.15|30
1623197870000|2021-06-09 00:17:50|2499.81|2486.81|2497.55|2484.55|2499.9|2486.9|2497.11|2484.11|38
1623197880000|2021-06-09 00:18:00|2497.45|2484.45|2495.93|2482.93|2497.45|2484.45|2495.93|2482.93|31
1623197890000|2021-06-09 00:18:10|2495.97|2482.97|2494.32|2481.32|2495.97|2482.97|2494.24|2481.24|33
1623197900000|2021-06-09 00:18:20|2494.37|2481.37|2493.93|2480.93|2495.77|2482.77|2493.83|2480.83|33
1623197910000|2021-06-09 00:18:30|2493.91|2480.91|2487.83|2474.83|2493.91|2480.91|2487.83|2474.83|35
1623197920000|2021-06-09 00:18:40|2488.51|2475.51|2488.55|2475.55|2489.7|2476.7|2487.93|2474.93|40
1623197930000|2021-06-09 00:18:50|2489|2476|2488.94|2475.94|2489|2476|2488.14|2475.14|38
1623197940000|2021-06-09 00:19:00|2488.79|2475.79|2488.63|2475.63|2489.66|2476.66|2488.22|2475.22|37
1623197950000|2021-06-09 00:19:10|2488.69|2475.69|2484.94|2471.94|2488.69|2475.69|2482.54|2469.54|35
1623197960000|2021-06-09 00:19:20|2484.06|2471.06|2481.24|2468.24|2484.55|2471.55|2481.24|2468.24|36
1623197970000|2021-06-09 00:19:30|2481.03|2468.03|2481.05|2468.05|2481.12|2468.12|2480.03|2467.03|36
1623197980000|2021-06-09 00:19:40|2481.02|2468.02|2481.62|2468.62|2481.78|2468.78|2479.41|2466.41|32
1623197990000|2021-06-09 00:19:50|2481.85|2468.85|2480.64|2467.64|2482.06|2469.06|2479.87|2466.87|34
1623198000000|2021-06-09 00:20:00|2480.55|2467.55|2480.98|2467.98|2483.51|2470.51|2480.55|2467.55|39
1623198010000|2021-06-09 00:20:10|2481|2468|2480.41|2467.41|2482.29|2469.29|2480.07|2467.07|40
1623198020000|2021-06-09 00:20:20|2480.43|2467.43|2479.37|2466.37|2480.72|2467.72|2479.1|2466.1|33
1623198030000|2021-06-09 00:20:30|2479.46|2466.46|2478.66|2465.66|2479.91|2466.91|2478.48|2465.48|38
1623198040000|2021-06-09 00:20:40|2478.61|2465.61|2478.14|2465.14|2478.8|2465.8|2476.28|2463.28|37
1623198050000|2021-06-09 00:20:50|2478.01|2465.01|2479.25|2466.25|2479.25|2466.25|2476.71|2463.71|40
1623198060000|2021-06-09 00:21:00|2479.44|2466.44|2480.75|2467.75|2480.89|2467.89|2478.9|2465.9|35
1623198070000|2021-06-09 00:21:10|2480.93|2467.93|2484.1|2471.1|2484.1|2471.1|2480.93|2467.93|35
1623198080000|2021-06-09 00:21:20|2484.13|2471.13|2483.91|2470.91|2484.45|2471.45|2483.42|2470.42|31
1623198090000|2021-06-09 00:21:30|2483.7|2470.7|2482.49|2469.49|2483.96|2470.96|2482.18|2469.18|26
1623198100000|2021-06-09 00:21:40|2482.34|2469.34|2482.42|2469.42|2484.1|2471.1|2482.3|2469.3|36
1623198110000|2021-06-09 00:21:50|2482.77|2469.77|2484.33|2471.33|2484.55|2471.55|2482.33|2469.33|33
1623198120000|2021-06-09 00:22:00|2484.36|2471.36|2482.57|2469.57|2484.52|2471.52|2482.2|2469.2|33
1623198130000|2021-06-09 00:22:10|2482.6|2469.6|2479.5|2466.5|2482.6|2469.6|2478.58|2465.58|39
1623198140000|2021-06-09 00:22:20|2479.4|2466.4|2478.95|2465.95|2479.51|2466.51|2477.95|2464.95|34
1623198150000|2021-06-09 00:22:30|2478.93|2465.93|2477.53|2464.53|2478.95|2465.95|2477.26|2464.26|38
1623198160000|2021-06-09 00:22:40|2477.57|2464.57|2477.74|2464.74|2479.41|2466.41|2477.38|2464.38|36
1623198170000|2021-06-09 00:22:50|2477.85|2464.85|2478.02|2465.02|2478.69|2465.69|2477.82|2464.82|35
1623198180000|2021-06-09 00:23:00|2477.96|2464.96|2480.55|2467.55|2480.58|2467.58|2477.96|2464.96|39
1623198190000|2021-06-09 00:23:10|2480.58|2467.58|2479.66|2466.66|2481.54|2468.54|2478.86|2465.86|34
1623198200000|2021-06-09 00:23:20|2479.67|2466.67|2482.12|2469.12|2482.56|2469.56|2479.09|2466.09|38
1623198210000|2021-06-09 00:23:30|2482.19|2469.19|2481.91|2468.91|2482.2|2469.2|2480.57|2467.57|35
1623198220000|2021-06-09 00:23:40|2481.89|2468.89|2480.45|2467.45|2481.89|2468.89|2480.35|2467.35|29
1623198230000|2021-06-09 00:23:50|2480.44|2467.44|2478.03|2465.03|2480.67|2467.67|2478.03|2465.03|33
1623198240000|2021-06-09 00:24:00|2478|2465|2477.78|2464.78|2478.15|2465.15|2476.15|2463.15|39
1623198250000|2021-06-09 00:24:10|2477.68|2464.68|2479.37|2466.37|2479.54|2466.54|2476.39|2463.39|39
1623198260000|2021-06-09 00:24:20|2478.95|2465.95|2476.42|2463.42|2478.95|2465.95|2476.42|2463.42|37
1623198270000|2021-06-09 00:24:30|2476.43|2463.43|2480.28|2467.28|2480.38|2467.38|2476.43|2463.43|37
1623198280000|2021-06-09 00:24:40|2480.32|2467.32|2481.11|2468.11|2481.16|2468.16|2479.83|2466.83|38
1623198290000|2021-06-09 00:24:50|2481.28|2468.28|2478.69|2465.69|2482.03|2469.03|2478.69|2465.69|37
1623198300000|2021-06-09 00:25:00|2478.68|2465.68|2481.21|2468.21|2481.37|2468.37|2478.09|2465.09|37
1623198310000|2021-06-09 00:25:10|2481.15|2468.15|2481.37|2468.37|2481.86|2468.86|2481.01|2468.01|38
1623198320000|2021-06-09 00:25:20|2481.35|2468.35|2482.43|2469.43|2483.62|2470.62|2481.27|2468.27|32
1623198330000|2021-06-09 00:25:30|2482.82|2469.82|2482.9|2469.9|2484.58|2471.58|2482.7|2469.7|35
1623198340000|2021-06-09 00:25:40|2483.04|2470.04|2484.4|2471.4|2484.4|2471.4|2481.77|2468.77|31
1623198350000|2021-06-09 00:25:50|2484.36|2471.36|2484.54|2471.54|2484.57|2471.57|2483.84|2470.84|32
1623198360000|2021-06-09 00:26:00|2484.5|2471.5|2484.89|2471.89|2485.91|2472.91|2483.52|2470.52|34
1623198370000|2021-06-09 00:26:10|2484.93|2471.93|2484.54|2471.54|2485|2472|2484.22|2471.22|31
1623198380000|2021-06-09 00:26:20|2484.52|2471.52|2484.85|2471.85|2484.85|2471.85|2484.12|2471.12|32
1623198390000|2021-06-09 00:26:30|2484.89|2471.89|2484.57|2471.57|2486.01|2473.01|2484.53|2471.53|36
1623198400000|2021-06-09 00:26:40|2484.47|2471.47|2484.67|2471.67|2485.42|2472.42|2483.71|2470.71|39
1623198410000|2021-06-09 00:26:50|2484.6|2471.6|2485.72|2472.72|2485.97|2472.97|2484.47|2471.47|33
1623198420000|2021-06-09 00:27:00|2485.69|2472.69|2486.23|2473.23|2486.32|2473.32|2485.35|2472.35|29
1623198430000|2021-06-09 00:27:10|2486.14|2473.14|2487.89|2474.89|2488.02|2475.02|2486.14|2473.14|33
1623198440000|2021-06-09 00:27:20|2487.9|2474.9|2483.03|2470.03|2487.94|2474.94|2483.03|2470.03|36
1623198450000|2021-06-09 00:27:30|2482.96|2469.96|2482.59|2469.59|2483.33|2470.33|2482.51|2469.51|34
1623198460000|2021-06-09 00:27:40|2482.64|2469.64|2481.94|2468.94|2482.64|2469.64|2481.54|2468.54|34
1623198470000|2021-06-09 00:27:50|2481.86|2468.86|2482.76|2469.76|2482.77|2469.77|2481.78|2468.78|32
1623198480000|2021-06-09 00:28:00|2482.74|2469.74|2479.14|2466.14|2482.81|2469.81|2478.43|2465.43|36
1623198490000|2021-06-09 00:28:10|2479|2466|2475.49|2462.49|2479|2466|2475.48|2462.48|36
1623198500000|2021-06-09 00:28:20|2475.5|2462.5|2478.16|2465.16|2479.18|2466.18|2475.5|2462.5|37
1623198510000|2021-06-09 00:28:30|2477.81|2464.81|2476.03|2463.03|2477.81|2464.81|2475.88|2462.88|35
1623198520000|2021-06-09 00:28:40|2476.02|2463.02|2477.14|2464.14|2477.54|2464.54|2475.8|2462.8|37
1623198530000|2021-06-09 00:28:50|2477.13|2464.13|2478.1|2465.1|2478.1|2465.1|2476.54|2463.54|33
1623198540000|2021-06-09 00:29:00|2478.58|2465.58|2478.24|2465.24|2479.79|2466.79|2478.24|2465.24|36
1623198550000|2021-06-09 00:29:10|2478.39|2465.39|2477.73|2464.73|2479.56|2466.56|2477.73|2464.73|29
1623198560000|2021-06-09 00:29:20|2477.49|2464.49|2475.56|2462.56|2477.56|2464.56|2474.37|2461.37|37
1623198570000|2021-06-09 00:29:30|2475.84|2462.84|2477.5|2464.5|2477.6|2464.6|2475.83|2462.83|34
1623198580000|2021-06-09 00:29:40|2477.62|2464.62|2479.09|2466.09|2479.24|2466.24|2477.57|2464.57|39
1623198590000|2021-06-09 00:29:50|2478.99|2465.99|2476.53|2463.53|2479.03|2466.03|2476.53|2463.53|39
1623198600000|2021-06-09 00:30:00|2476.47|2463.47|2480.11|2467.11|2480.55|2467.55|2476.2|2463.2|39
1623198610000|2021-06-09 00:30:10|2480.2|2467.2|2481.52|2468.52|2481.52|2468.52|2479.43|2466.43|32
1623198620000|2021-06-09 00:30:20|2481.59|2468.59|2482.3|2469.3|2483.19|2470.19|2481.47|2468.47|38
1623198630000|2021-06-09 00:30:30|2482.4|2469.4|2483.79|2470.79|2484.03|2471.03|2481.82|2468.82|35
1623198640000|2021-06-09 00:30:40|2484.07|2471.07|2483.94|2470.94|2484.33|2471.33|2483.47|2470.47|34
1623198650000|2021-06-09 00:30:50|2484.28|2471.28|2482.74|2469.74|2484.47|2471.47|2482.74|2469.74|34
1623198660000|2021-06-09 00:31:00|2482.71|2469.71|2483.5|2470.5|2483.81|2470.81|2482.4|2469.4|35
1623198670000|2021-06-09 00:31:10|2483.69|2470.69|2485.59|2472.59|2485.67|2472.67|2483.69|2470.69|33
1623198680000|2021-06-09 00:31:20|2485.51|2472.51|2486.11|2473.11|2486.57|2473.57|2485.51|2472.51|37
1623198690000|2021-06-09 00:31:30|2486.03|2473.03|2485.44|2472.44|2486.08|2473.08|2484.6|2471.6|37
1623198700000|2021-06-09 00:31:40|2485.53|2472.53|2486.59|2473.59|2488.19|2475.19|2485.53|2472.53|38
1623198710000|2021-06-09 00:31:50|2486.83|2473.83|2486.87|2473.87|2486.87|2473.87|2485.65|2472.65|40
1623198720000|2021-06-09 00:32:00|2486.89|2473.89|2484.82|2471.82|2486.89|2473.89|2484.44|2471.44|33
1623198730000|2021-06-09 00:32:10|2484.8|2471.8|2484.34|2471.34|2484.95|2471.95|2483.32|2470.32|35
1623198740000|2021-06-09 00:32:20|2484.42|2471.42|2486.42|2473.42|2486.42|2473.42|2484.42|2471.42|34
1623198750000|2021-06-09 00:32:30|2486.26|2473.26|2485.8|2472.8|2487.51|2474.51|2485.7|2472.7|30
1623198760000|2021-06-09 00:32:40|2485.82|2472.82|2486.55|2473.55|2486.63|2473.63|2484.96|2471.96|36
1623198770000|2021-06-09 00:32:50|2486.45|2473.45|2486.69|2473.69|2486.8|2473.8|2486.33|2473.33|35
1623198780000|2021-06-09 00:33:00|2486.65|2473.65|2488.72|2475.72|2488.72|2475.72|2486.53|2473.53|33
1623198790000|2021-06-09 00:33:10|2488.77|2475.77|2489.41|2476.41|2489.58|2476.58|2488.72|2475.72|32
1623198800000|2021-06-09 00:33:20|2489.53|2476.53|2488.92|2475.92|2489.59|2476.59|2488.82|2475.82|31
1623198810000|2021-06-09 00:33:30|2489.04|2476.04|2488.59|2475.59|2489.04|2476.04|2488.09|2475.09|37
1623198820000|2021-06-09 00:33:40|2488.69|2475.69|2490.14|2477.14|2490.21|2477.21|2488.68|2475.68|35
1623198830000|2021-06-09 00:33:50|2490.16|2477.16|2491.43|2478.43|2491.57|2478.57|2490.16|2477.16|34
1623198840000|2021-06-09 00:34:00|2491.45|2478.45|2490.11|2477.11|2491.45|2478.45|2489.99|2476.99|36
1623198850000|2021-06-09 00:34:10|2490.06|2477.06|2488.65|2475.65|2490.09|2477.09|2488.29|2475.29|38
1623198860000|2021-06-09 00:34:20|2488.82|2475.82|2489.87|2476.87|2489.87|2476.87|2488.63|2475.63|34
1623198870000|2021-06-09 00:34:30|2489.86|2476.86|2489.15|2476.15|2489.87|2476.87|2489.15|2476.15|35
1623198880000|2021-06-09 00:34:40|2489.19|2476.19|2489.71|2476.71|2489.71|2476.71|2489.13|2476.13|22
1623198890000|2021-06-09 00:34:50|2489.73|2476.73|2489.73|2476.73|2490.66|2477.66|2489.73|2476.73|34
1623198900000|2021-06-09 00:35:00|2489.93|2476.93|2490.61|2477.61|2490.61|2477.61|2489.93|2476.93|11
1623198910000|2021-06-09 00:35:10|2490.69|2477.69|2489.71|2476.71|2491.18|2478.18|2489.71|2476.71|35
1623198920000|2021-06-09 00:35:20|2489.51|2476.51|2489.01|2476.01|2489.54|2476.54|2487.7|2474.7|31
1623198930000|2021-06-09 00:35:30|2489.04|2476.04|2488.85|2475.85|2489.57|2476.57|2488.84|2475.84|27
1623198940000|2021-06-09 00:35:40|2488.84|2475.84|2489.61|2476.61|2489.94|2476.94|2488.79|2475.79|34
1623198950000|2021-06-09 00:35:50|2489.63|2476.63|2490.12|2477.12|2490.22|2477.22|2489.61|2476.61|26
1623198960000|2021-06-09 00:36:00|2489.9|2476.9|2490.77|2477.77|2490.77|2477.77|2489.61|2476.61|29
1623198970000|2021-06-09 00:36:10|2490.67|2477.67|2491.38|2478.38|2491.43|2478.43|2490.46|2477.46|34
1623198980000|2021-06-09 00:36:20|2491.4|2478.4|2490.07|2477.07|2491.58|2478.58|2490.07|2477.07|34
1623198990000|2021-06-09 00:36:30|2490.02|2477.02|2491.37|2478.37|2491.37|2478.37|2489.85|2476.85|32
1623199000000|2021-06-09 00:36:40|2491.35|2478.35|2491.5|2478.5|2491.5|2478.5|2491.16|2478.16|36
1623199010000|2021-06-09 00:36:50|2491.57|2478.57|2491.02|2478.02|2492.81|2479.81|2490.84|2477.84|37
1623199020000|2021-06-09 00:37:00|2491.03|2478.03|2492.33|2479.33|2492.54|2479.54|2491|2478|36
1623199030000|2021-06-09 00:37:10|2492.3|2479.3|2492.65|2479.65|2492.85|2479.85|2492.06|2479.06|36
1623199040000|2021-06-09 00:37:20|2492.66|2479.66|2493.42|2480.42|2493.82|2480.82|2492.49|2479.49|32
1623199050000|2021-06-09 00:37:30|2493.46|2480.46|2493.89|2480.89|2494.92|2481.92|2493.41|2480.41|32
1623199060000|2021-06-09 00:37:40|2494.03|2481.03|2492.83|2479.83|2494.1|2481.1|2492.83|2479.83|34
1623199070000|2021-06-09 00:37:50|2492.81|2479.81|2491.81|2478.81|2493.05|2480.05|2491.81|2478.81|38
1623199080000|2021-06-09 00:38:00|2491.65|2478.65|2492.72|2479.72|2492.83|2479.83|2491.49|2478.49|36
1623199090000|2021-06-09 00:38:10|2492.71|2479.71|2492.51|2479.51|2492.92|2479.92|2492.39|2479.39|24
1623199100000|2021-06-09 00:38:20|2492.76|2479.76|2492.18|2479.18|2492.76|2479.76|2491.95|2478.95|32
1623199110000|2021-06-09 00:38:30|2491.97|2478.97|2490.52|2477.52|2492.05|2479.05|2490.5|2477.5|35
1623199120000|2021-06-09 00:38:40|2490.54|2477.54|2488.8|2475.8|2490.59|2477.59|2488.65|2475.65|31
1623199130000|2021-06-09 00:38:50|2488.85|2475.85|2485.36|2472.36|2489.01|2476.01|2485.36|2472.36|37
1623199140000|2021-06-09 00:39:00|2485.79|2472.79|2484.86|2471.86|2486.37|2473.37|2484.77|2471.77|38
1623199150000|2021-06-09 00:39:10|2485.19|2472.19|2485.41|2472.41|2485.69|2472.69|2484.99|2471.99|34
1623199160000|2021-06-09 00:39:20|2485.46|2472.46|2488.11|2475.11|2488.28|2475.28|2485.45|2472.45|36
1623199170000|2021-06-09 00:39:30|2488.17|2475.17|2487.19|2474.19|2488.46|2475.46|2487.19|2474.19|28
1623199180000|2021-06-09 00:39:40|2487.22|2474.22|2487.14|2474.14|2487.64|2474.64|2486.58|2473.58|30
1623199190000|2021-06-09 00:39:50|2487.13|2474.13|2488.13|2475.13|2488.13|2475.13|2486.86|2473.86|29
1623199200000|2021-06-09 00:40:00|2488.08|2475.08|2485.27|2472.27|2488.1|2475.1|2485.23|2472.23|32
1623199210000|2021-06-09 00:40:10|2485.23|2472.23|2485.09|2472.09|2486.42|2473.42|2485.09|2472.09|39
1623199220000|2021-06-09 00:40:20|2484.51|2471.51|2483|2470|2484.51|2471.51|2482.3|2469.3|37
1623199230000|2021-06-09 00:40:30|2483.11|2470.11|2483.01|2470.01|2483.16|2470.16|2482.69|2469.69|33
1623199240000|2021-06-09 00:40:40|2483.03|2470.03|2482.04|2469.04|2484.19|2471.19|2482.01|2469.01|37
1623199250000|2021-06-09 00:40:50|2482.19|2469.19|2483.88|2470.88|2484.04|2471.04|2482.02|2469.02|38
1623199260000|2021-06-09 00:41:00|2483.87|2470.87|2484.63|2471.63|2485.57|2472.57|2483.78|2470.78|35
1623199270000|2021-06-09 00:41:10|2484.59|2471.59|2484.72|2471.72|2485.94|2472.94|2484.45|2471.45|37
1623199280000|2021-06-09 00:41:20|2484.69|2471.69|2485.16|2472.16|2485.23|2472.23|2484.43|2471.43|22
1623199290000|2021-06-09 00:41:30|2485.22|2472.22|2484.47|2471.47|2486.08|2473.08|2484.47|2471.47|37
1623199300000|2021-06-09 00:41:40|2484.61|2471.61|2482.98|2469.98|2484.61|2471.61|2482.97|2469.97|26
1623199310000|2021-06-09 00:41:50|2482.9|2469.9|2482.15|2469.15|2483.06|2470.06|2481.72|2468.72|35
1623199320000|2021-06-09 00:42:00|2482.17|2469.17|2484.16|2471.16|2484.22|2471.22|2481.97|2468.97|34
1623199330000|2021-06-09 00:42:10|2484.2|2471.2|2483.68|2470.68|2484.48|2471.48|2483.68|2470.68|33
1623199340000|2021-06-09 00:42:20|2483.77|2470.77|2484.21|2471.21|2484.21|2471.21|2483.37|2470.37|34
1623199350000|2021-06-09 00:42:30|2484.35|2471.35|2485.35|2472.35|2485.43|2472.43|2484.34|2471.34|30
1623199360000|2021-06-09 00:42:40|2485.38|2472.38|2483.92|2470.92|2485.38|2472.38|2483.92|2470.92|29
1623199370000|2021-06-09 00:42:50|2484.11|2471.11|2483.35|2470.35|2484.63|2471.63|2483.35|2470.35|28
1623199380000|2021-06-09 00:43:00|2483.08|2470.08|2482.38|2469.38|2483.08|2470.08|2482.36|2469.36|28
1623199390000|2021-06-09 00:43:10|2482.18|2469.18|2480.55|2467.55|2482.18|2469.18|2480.32|2467.32|37
1623199400000|2021-06-09 00:43:20|2480.45|2467.45|2481.81|2468.81|2482.16|2469.16|2480.12|2467.12|40
1623199410000|2021-06-09 00:43:30|2481.82|2468.82|2480.43|2467.43|2482.11|2469.11|2480.26|2467.26|29
1623199420000|2021-06-09 00:43:40|2480.39|2467.39|2480.67|2467.67|2480.67|2467.67|2479.84|2466.84|19
1623199430000|2021-06-09 00:43:50|2480.88|2467.88|2480.35|2467.35|2481.31|2468.31|2480.32|2467.32|28
1623199440000|2021-06-09 00:44:00|2480.43|2467.43|2482.11|2469.11|2482.31|2469.31|2480.22|2467.22|29
1623199450000|2021-06-09 00:44:10|2482.24|2469.24|2483.13|2470.13|2483.95|2470.95|2482.15|2469.15|33
1623199460000|2021-06-09 00:44:20|2483.14|2470.14|2484.07|2471.07|2484.55|2471.55|2483.01|2470.01|33
1623199470000|2021-06-09 00:44:30|2484.16|2471.16|2485.44|2472.44|2485.56|2472.56|2484.03|2471.03|22
1623199480000|2021-06-09 00:44:40|2485.53|2472.53|2485.33|2472.33|2485.53|2472.53|2484.77|2471.77|30
1623199490000|2021-06-09 00:44:50|2485.34|2472.34|2485.98|2472.98|2486.05|2473.05|2485.34|2472.34|26
1623199500000|2021-06-09 00:45:00|2486|2473|2484.45|2471.45|2486|2473|2484.44|2471.44|28
1623199510000|2021-06-09 00:45:10|2484.34|2471.34|2485.14|2472.14|2485.23|2472.23|2484.3|2471.3|33
1623199520000|2021-06-09 00:45:20|2485.13|2472.13|2485.9|2472.9|2485.9|2472.9|2483.89|2470.89|37
1623199530000|2021-06-09 00:45:30|2485.99|2472.99|2485.18|2472.18|2486.17|2473.17|2485.11|2472.11|32
1623199540000|2021-06-09 00:45:40|2485.2|2472.2|2485.01|2472.01|2485.41|2472.41|2485.01|2472.01|34
1623199550000|2021-06-09 00:45:50|2484.94|2471.94|2481.9|2468.9|2484.94|2471.94|2480.76|2467.76|39
1623199560000|2021-06-09 00:46:00|2481.96|2468.96|2482.89|2469.89|2482.89|2469.89|2481.38|2468.38|32
1623199570000|2021-06-09 00:46:10|2482.94|2469.94|2478.34|2465.34|2483.17|2470.17|2478.34|2465.34|37
1623199580000|2021-06-09 00:46:20|2477.91|2464.91|2479.51|2466.51|2479.58|2466.58|2477.14|2464.14|35
1623199590000|2021-06-09 00:46:30|2479.59|2466.59|2476.39|2463.39|2479.61|2466.61|2476.32|2463.32|31
1623199600000|2021-06-09 00:46:40|2476.03|2463.03|2475.65|2462.65|2476.49|2463.49|2475.11|2462.11|37
1623199610000|2021-06-09 00:46:50|2475.76|2462.76|2476.07|2463.07|2476.27|2463.27|2475.6|2462.6|30
1623199620000|2021-06-09 00:47:00|2476.1|2463.1|2475.63|2462.63|2477.56|2464.56|2475.63|2462.63|38
1623199630000|2021-06-09 00:47:10|2475.64|2462.64|2471.88|2458.88|2475.89|2462.89|2471.88|2458.88|35
1623199640000|2021-06-09 00:47:20|2471.76|2458.76|2472.87|2459.87|2472.87|2459.87|2470.33|2457.33|37
1623199650000|2021-06-09 00:47:30|2472.9|2459.9|2470.48|2457.48|2472.9|2459.9|2470.38|2457.38|35
1623199660000|2021-06-09 00:47:40|2470.5|2457.5|2471.02|2458.02|2471.57|2458.57|2470.44|2457.44|36
1623199670000|2021-06-09 00:47:50|2471.22|2458.22|2471.95|2458.95|2473.09|2460.09|2471.22|2458.22|39
1623199680000|2021-06-09 00:48:00|2471.88|2458.88|2474.21|2461.21|2474.21|2461.21|2471.88|2458.88|34
1623199690000|2021-06-09 00:48:10|2474.18|2461.18|2472.43|2459.43|2474.51|2461.51|2472.22|2459.22|35
1623199700000|2021-06-09 00:48:20|2472.44|2459.44|2472.64|2459.64|2473.61|2460.61|2472.43|2459.43|37
1623199710000|2021-06-09 00:48:30|2472.66|2459.66|2473.74|2460.74|2473.95|2460.95|2472.63|2459.63|31
1623199720000|2021-06-09 00:48:40|2473.76|2460.76|2471.94|2458.94|2474.13|2461.13|2471.53|2458.53|31
1623199730000|2021-06-09 00:48:50|2471.8|2458.8|2472.03|2459.03|2472.18|2459.18|2471.76|2458.76|22
1623199740000|2021-06-09 00:49:00|2472.02|2459.02|2474.19|2461.19|2474.19|2461.19|2471.98|2458.98|29
1623199750000|2021-06-09 00:49:10|2474.29|2461.29|2472.13|2459.13|2474.34|2461.34|2472.13|2459.13|36
1623199760000|2021-06-09 00:49:20|2472.15|2459.15|2471.27|2458.27|2472.27|2459.27|2471.17|2458.17|28
1623199770000|2021-06-09 00:49:30|2471.3|2458.3|2470.8|2457.8|2471.63|2458.63|2470.26|2457.26|33
1623199780000|2021-06-09 00:49:40|2470.78|2457.78|2465.59|2452.59|2472.23|2459.23|2465.57|2452.57|35
1623199790000|2021-06-09 00:49:50|2465.77|2452.77|2466.36|2453.36|2468.77|2455.77|2465.44|2452.44|36
1623199800000|2021-06-09 00:50:00|2466.57|2453.57|2465.18|2452.18|2467.31|2454.31|2465.17|2452.17|39
1623199810000|2021-06-09 00:50:10|2465.25|2452.25|2465.63|2452.63|2466.18|2453.18|2465.18|2452.18|29
1623199820000|2021-06-09 00:50:20|2465.52|2452.52|2465.08|2452.08|2465.52|2452.52|2464.89|2451.89|20
1623199830000|2021-06-09 00:50:30|2465.25|2452.25|2468.05|2455.05|2468.68|2455.68|2464.82|2451.82|37
1623199840000|2021-06-09 00:50:40|2468.65|2455.65|2469.31|2456.31|2470.75|2457.75|2468.6|2455.6|33
1623199850000|2021-06-09 00:50:50|2469.77|2456.77|2469.58|2456.58|2470.48|2457.48|2468.68|2455.68|32
1623199860000|2021-06-09 00:51:00|2469.41|2456.41|2469.72|2456.72|2470.81|2457.81|2469.03|2456.03|27
1623199870000|2021-06-09 00:51:10|2469.57|2456.57|2468.46|2455.46|2470.9|2457.9|2468.45|2455.45|28
1623199880000|2021-06-09 00:51:20|2468.45|2455.45|2468.64|2455.64|2469.84|2456.84|2468.22|2455.22|28
1623199890000|2021-06-09 00:51:30|2469.52|2456.52|2472.57|2459.57|2472.69|2459.69|2468.3|2455.3|35
1623199900000|2021-06-09 00:51:40|2471.7|2458.7|2471.29|2458.29|2471.81|2458.81|2470.62|2457.62|32
1623199910000|2021-06-09 00:51:50|2471.01|2458.01|2471.29|2458.29|2471.43|2458.43|2470.64|2457.64|21
1623199920000|2021-06-09 00:52:00|2471.49|2458.49|2471.71|2458.71|2471.71|2458.71|2471.29|2458.29|18
1623199930000|2021-06-09 00:52:10|2471.89|2458.89|2471.62|2458.62|2471.89|2458.89|2470.55|2457.55|27
1623199940000|2021-06-09 00:52:20|2470.95|2457.95|2470.5|2457.5|2471.34|2458.34|2469.82|2456.82|21
1623199950000|2021-06-09 00:52:30|2470.27|2457.27|2471.31|2458.31|2471.4|2458.4|2470.27|2457.27|22
1623199960000|2021-06-09 00:52:40|2471.2|2458.2|2469.48|2456.48|2471.31|2458.31|2468.78|2455.78|24
1623199970000|2021-06-09 00:52:50|2469.57|2456.57|2470.73|2457.73|2470.82|2457.82|2469.39|2456.39|30
1623199980000|2021-06-09 00:53:00|2470.89|2457.89|2471.8|2458.8|2471.86|2458.86|2470.57|2457.57|19
1623199990000|2021-06-09 00:53:10|2471.7|2458.7|2472.48|2459.48|2472.48|2459.48|2471.62|2458.62|19
1623200000000|2021-06-09 00:53:20|2472.49|2459.49|2473.25|2460.25|2474.17|2461.17|2472.49|2459.49|22
1623200010000|2021-06-09 00:53:30|2473.06|2460.06|2473.2|2460.2|2473.61|2460.61|2473.01|2460.01|19
1623200020000|2021-06-09 00:53:40|2473.07|2460.07|2474.01|2461.01|2474.23|2461.23|2473.07|2460.07|18
1623200030000|2021-06-09 00:53:50|2474.07|2461.07|2473.96|2460.96|2474.43|2461.43|2473.88|2460.88|22
1623200040000|2021-06-09 00:54:00|2474.25|2461.25|2477.67|2464.67|2478.13|2465.13|2474.25|2461.25|32
1623200050000|2021-06-09 00:54:10|2477.9|2464.9|2476.51|2463.51|2478.27|2465.27|2476.51|2463.51|23
1623200060000|2021-06-09 00:54:20|2477.53|2464.53|2476.38|2463.38|2478.15|2465.15|2476.12|2463.12|33
1623200070000|2021-06-09 00:54:30|2476.34|2463.34|2476.51|2463.51|2476.51|2463.51|2476.03|2463.03|17
1623200080000|2021-06-09 00:54:40|2476.46|2463.46|2476.43|2463.43|2476.54|2463.54|2476.22|2463.22|20
1623200090000|2021-06-09 00:54:50|2476.49|2463.49|2476.52|2463.52|2477.6|2464.6|2476.28|2463.28|19
1623200100000|2021-06-09 00:55:00|2476.49|2463.49|2474.39|2461.39|2476.58|2463.58|2474.38|2461.38|24
1623200110000|2021-06-09 00:55:10|2476.28|2463.28|2475.19|2462.19|2476.28|2463.28|2474.36|2461.36|16
1623200120000|2021-06-09 00:55:20|2475.18|2462.18|2473.79|2460.79|2476.28|2463.28|2472.66|2459.66|25
1623200130000|2021-06-09 00:55:30|2473.68|2460.68|2473.58|2460.58|2476.28|2463.28|2473.58|2460.58|25
1623200140000|2021-06-09 00:55:40|2473.57|2460.57|2474.04|2461.04|2476.28|2463.28|2472.54|2459.54|31
1623200150000|2021-06-09 00:55:50|2474.71|2461.71|2476.19|2463.19|2476.19|2463.19|2474.64|2461.64|34
1623200160000|2021-06-09 00:56:00|2476.08|2463.08|2473.94|2460.94|2476.08|2463.08|2473.5|2460.5|32
1623200170000|2021-06-09 00:56:10|2473.84|2460.84|2472.49|2459.49|2474.34|2461.34|2472.43|2459.43|32
1623200180000|2021-06-09 00:56:20|2472.4|2459.4|2473.45|2460.45|2473.67|2460.67|2472.2|2459.2|35
1623200190000|2021-06-09 00:56:30|2473.37|2460.37|2473.3|2460.3|2473.37|2460.37|2472.23|2459.23|32
1623200200000|2021-06-09 00:56:40|2473.26|2460.26|2471.9|2458.9|2473.26|2460.26|2471.9|2458.9|28
1623200210000|2021-06-09 00:56:50|2471.85|2458.85|2471.87|2458.87|2471.91|2458.91|2471.74|2458.74|20
1623200220000|2021-06-09 00:57:00|2471.82|2458.82|2472.76|2459.76|2473.49|2460.49|2471.39|2458.39|34
1623200230000|2021-06-09 00:57:10|2472.5|2459.5|2471.54|2458.54|2472.57|2459.57|2471.54|2458.54|28
1623200240000|2021-06-09 00:57:20|2471.47|2458.47|2471.08|2458.08|2472.53|2459.53|2470.92|2457.92|15
1623200250000|2021-06-09 00:57:30|2471.07|2458.07|2469.66|2456.66|2471.08|2458.08|2469.66|2456.66|26
1623200260000|2021-06-09 00:57:40|2469.87|2456.87|2467.82|2454.82|2469.97|2456.97|2467.74|2454.74|30
1623200270000|2021-06-09 00:57:50|2467.72|2454.72|2467.6|2454.6|2469.05|2456.05|2467.26|2454.26|38
1623200280000|2021-06-09 00:58:00|2467.49|2454.49|2470.14|2457.14|2470.14|2457.14|2467.35|2454.35|33
1623200290000|2021-06-09 00:58:10|2470.21|2457.21|2468.47|2455.47|2470.21|2457.21|2468.29|2455.29|34
1623200300000|2021-06-09 00:58:20|2468.48|2455.48|2466.85|2453.85|2469.36|2456.36|2466.09|2453.09|36
1623200310000|2021-06-09 00:58:30|2466.84|2453.84|2463.07|2450.07|2466.84|2453.84|2462.93|2449.93|37
1623200320000|2021-06-09 00:58:40|2463.27|2450.27|2460.94|2447.94|2463.61|2450.61|2460.82|2447.82|35
1623200330000|2021-06-09 00:58:50|2461.18|2448.18|2461.76|2448.76|2461.87|2448.87|2460.89|2447.89|32
1623200340000|2021-06-09 00:59:00|2462.19|2449.19|2464.13|2451.13|2464.13|2451.13|2461.93|2448.93|37
1623200350000|2021-06-09 00:59:10|2464.18|2451.18|2462.88|2449.88|2464.47|2451.47|2462.85|2449.85|34
1623200360000|2021-06-09 00:59:20|2463.06|2450.06|2462.63|2449.63|2463.46|2450.46|2462.43|2449.43|33
1623200370000|2021-06-09 00:59:30|2462.55|2449.55|2462.73|2449.73|2462.73|2449.73|2461.86|2448.86|37
1623200380000|2021-06-09 00:59:40|2462.78|2449.78|2461.76|2448.76|2463.2|2450.2|2461.76|2448.76|35
1623200390000|2021-06-09 00:59:50|2461.81|2448.81|2461.98|2448.98|2462.3|2449.3|2461.49|2448.49|34
1623200400000|2021-06-09 01:00:00|2461.89|2448.89|2463.08|2450.08|2463.13|2450.13|2461.42|2448.42|33
1623200410000|2021-06-09 01:00:10|2463.05|2450.05|2465.22|2452.22|2466.01|2453.01|2463.02|2450.02|38
1623200420000|2021-06-09 01:00:20|2465.28|2452.28|2466.13|2453.13|2466.13|2453.13|2465.21|2452.21|34
1623200430000|2021-06-09 01:00:30|2466.18|2453.18|2467.41|2454.41|2467.55|2454.55|2465.85|2452.85|36
1623200440000|2021-06-09 01:00:40|2467.39|2454.39|2469.55|2456.55|2469.89|2456.89|2467.25|2454.25|37
1623200450000|2021-06-09 01:00:50|2469.11|2456.11|2467.09|2454.09|2469.11|2456.11|2466.89|2453.89|36
1623200460000|2021-06-09 01:01:00|2466.84|2453.84|2468.22|2455.22|2468.74|2455.74|2466.75|2453.75|37
1623200470000|2021-06-09 01:01:10|2468.21|2455.21|2467.64|2454.64|2469.06|2456.06|2467.64|2454.64|36
1623200480000|2021-06-09 01:01:20|2467.62|2454.62|2469.6|2456.6|2469.6|2456.6|2467.17|2454.17|34
1623200490000|2021-06-09 01:01:30|2469.53|2456.53|2471.55|2458.55|2471.55|2458.55|2469.19|2456.19|34
1623200500000|2021-06-09 01:01:40|2471.47|2458.47|2470.29|2457.29|2471.48|2458.48|2470.25|2457.25|33
1623200510000|2021-06-09 01:01:50|2470.35|2457.35|2469.36|2456.36|2470.35|2457.35|2468.46|2455.46|37
1623200520000|2021-06-09 01:02:00|2468.98|2455.98|2468.65|2455.65|2470.24|2457.24|2468.65|2455.65|34
1623200530000|2021-06-09 01:02:10|2468.53|2455.53|2467|2454|2468.53|2455.53|2466.72|2453.72|36
1623200540000|2021-06-09 01:02:20|2466.99|2453.99|2465.33|2452.33|2467.04|2454.04|2464.98|2451.98|37
1623200550000|2021-06-09 01:02:30|2465.21|2452.21|2462.01|2449.01|2465.22|2452.22|2461.9|2448.9|37
1623200560000|2021-06-09 01:02:40|2461.86|2448.86|2460.13|2447.13|2461.86|2448.86|2460.08|2447.08|35
1623200570000|2021-06-09 01:02:50|2459.81|2446.81|2457.18|2444.18|2460.26|2447.26|2457.18|2444.18|30
1623200580000|2021-06-09 01:03:00|2456.36|2443.36|2457.06|2444.06|2458.17|2445.17|2454.99|2441.99|40
1623200590000|2021-06-09 01:03:10|2457.5|2444.5|2458.43|2445.43|2458.58|2445.58|2457.49|2444.49|38
1623200600000|2021-06-09 01:03:20|2458.44|2445.44|2459.73|2446.73|2459.73|2446.73|2458.31|2445.31|37
1623200610000|2021-06-09 01:03:30|2459.81|2446.81|2458.42|2445.42|2459.81|2446.81|2457.84|2444.84|37
1623200620000|2021-06-09 01:03:40|2458.52|2445.52|2457.07|2444.07|2458.52|2445.52|2456.24|2443.24|36
1623200630000|2021-06-09 01:03:50|2456.54|2443.54|2457.89|2444.89|2457.95|2444.95|2456.47|2443.47|32
1623200640000|2021-06-09 01:04:00|2457.99|2444.99|2460.2|2447.2|2461.14|2448.14|2457.99|2444.99|34
1623200650000|2021-06-09 01:04:10|2460.21|2447.21|2461.81|2448.81|2462.09|2449.09|2460.1|2447.1|31
1623200660000|2021-06-09 01:04:20|2462.09|2449.09|2464.56|2451.56|2465.65|2452.65|2462.09|2449.09|35
1623200670000|2021-06-09 01:04:30|2463.96|2450.96|2463.95|2450.95|2465.49|2452.49|2463.35|2450.35|32
1623200680000|2021-06-09 01:04:40|2464.24|2451.24|2466.06|2453.06|2466.16|2453.16|2464.24|2451.24|37
1623200690000|2021-06-09 01:04:50|2466|2453|2464.22|2451.22|2466.03|2453.03|2463.99|2450.99|32
1623200700000|2021-06-09 01:05:00|2464.25|2451.25|2466.51|2453.51|2467.12|2454.12|2464.19|2451.19|34
1623200710000|2021-06-09 01:05:10|2466.66|2453.66|2468.22|2455.22|2468.74|2455.74|2466.55|2453.55|37
1623200720000|2021-06-09 01:05:20|2468.02|2455.02|2468.38|2455.38|2468.5|2455.5|2466|2453|39
1623200730000|2021-06-09 01:05:30|2468.39|2455.39|2469.27|2456.27|2469.27|2456.27|2467.77|2454.77|38
1623200740000|2021-06-09 01:05:40|2469.31|2456.31|2468.93|2455.93|2469.82|2456.82|2468.39|2455.39|31
1623200750000|2021-06-09 01:05:50|2468.92|2455.92|2469.4|2456.4|2469.78|2456.78|2468.71|2455.71|31
1623200760000|2021-06-09 01:06:00|2469.43|2456.43|2468.01|2455.01|2469.79|2456.79|2468|2455|30
1623200770000|2021-06-09 01:06:10|2467.93|2454.93|2466.13|2453.13|2468.06|2455.06|2465.42|2452.42|23
1623200780000|2021-06-09 01:06:20|2465.98|2452.98|2465.75|2452.75|2465.98|2452.98|2464.73|2451.73|24
1623200790000|2021-06-09 01:06:30|2465.77|2452.77|2465.79|2452.79|2465.94|2452.94|2465.48|2452.48|31
1623200800000|2021-06-09 01:06:40|2465.24|2452.24|2465.56|2452.56|2465.68|2452.68|2464.62|2451.62|37
1623200810000|2021-06-09 01:06:50|2464.98|2451.98|2465.49|2452.49|2466.69|2453.69|2464.98|2451.98|35
1623200820000|2021-06-09 01:07:00|2465.62|2452.62|2467.09|2454.09|2467.09|2454.09|2464.75|2451.75|35
1623200830000|2021-06-09 01:07:10|2467.24|2454.24|2467.27|2454.27|2467.66|2454.66|2466.42|2453.42|33
1623200840000|2021-06-09 01:07:20|2467.34|2454.34|2469.75|2456.75|2470.05|2457.05|2466.93|2453.93|23
1623200850000|2021-06-09 01:07:30|2469.97|2456.97|2470.64|2457.64|2471.17|2458.17|2468.26|2455.26|36
1623200860000|2021-06-09 01:07:40|2470.67|2457.67|2471.43|2458.43|2471.46|2458.46|2470|2457|33
1623200870000|2021-06-09 01:07:50|2471.46|2458.46|2471.43|2458.43|2471.53|2458.53|2471.26|2458.26|23
1623200880000|2021-06-09 01:08:00|2471.47|2458.47|2469.46|2456.46|2471.47|2458.47|2469.46|2456.46|25
1623200890000|2021-06-09 01:08:10|2469.42|2456.42|2468.57|2455.57|2469.42|2456.42|2468.56|2455.56|21
1623200900000|2021-06-09 01:08:20|2468.61|2455.61|2470.29|2457.29|2470.36|2457.36|2468.59|2455.59|25
1623200910000|2021-06-09 01:08:30|2470.31|2457.31|2467.84|2454.84|2470.33|2457.33|2467.73|2454.73|36
1623200920000|2021-06-09 01:08:40|2467.72|2454.72|2466.56|2453.56|2467.72|2454.72|2466.56|2453.56|32
1623200930000|2021-06-09 01:08:50|2466.37|2453.37|2466|2453|2466.37|2453.37|2465.27|2452.27|32
1623200940000|2021-06-09 01:09:00|2465.93|2452.93|2466.57|2453.57|2466.57|2453.57|2465.93|2452.93|23
1623200950000|2021-06-09 01:09:10|2466.59|2453.59|2470.89|2457.89|2471.01|2458.01|2466.5|2453.5|34
1623200960000|2021-06-09 01:09:20|2470.84|2457.84|2470.54|2457.54|2471.28|2458.28|2470.22|2457.22|35
1623200970000|2021-06-09 01:09:30|2470.45|2457.45|2470.97|2457.97|2470.97|2457.97|2470.1|2457.1|31
1623200980000|2021-06-09 01:09:40|2470.89|2457.89|2472.13|2459.13|2472.91|2459.91|2470.89|2457.89|32
1623200990000|2021-06-09 01:09:50|2472.11|2459.11|2473.75|2460.75|2473.94|2460.94|2471.8|2458.8|33
1623201000000|2021-06-09 01:10:00|2473.74|2460.74|2475.27|2462.27|2475.32|2462.32|2473.6|2460.6|27
1623201010000|2021-06-09 01:10:10|2475.06|2462.06|2475.59|2462.59|2476.06|2463.06|2474|2461|35
1623201020000|2021-06-09 01:10:20|2475.81|2462.81|2474.23|2461.23|2475.81|2462.81|2473.48|2460.48|30
1623201030000|2021-06-09 01:10:30|2474.3|2461.3|2473.19|2460.19|2474.3|2461.3|2473.12|2460.12|34
1623201040000|2021-06-09 01:10:40|2473.43|2460.43|2472.73|2459.73|2473.49|2460.49|2472.54|2459.54|23
1623201050000|2021-06-09 01:10:50|2472.83|2459.83|2473.39|2460.39|2473.54|2460.54|2472.79|2459.79|30
1623201060000|2021-06-09 01:11:00|2473.2|2460.2|2472.24|2459.24|2473.23|2460.23|2472.21|2459.21|33
1623201070000|2021-06-09 01:11:10|2472.06|2459.06|2472.41|2459.41|2472.68|2459.68|2471.95|2458.95|32
1623201080000|2021-06-09 01:11:20|2472.53|2459.53|2470.69|2457.69|2472.53|2459.53|2470.06|2457.06|36
1623201090000|2021-06-09 01:11:30|2470.67|2457.67|2471.46|2458.46|2471.93|2458.93|2470.06|2457.06|34
1623201100000|2021-06-09 01:11:40|2471.72|2458.72|2471.54|2458.54|2473.12|2460.12|2471.2|2458.2|39
1623201110000|2021-06-09 01:11:50|2471.42|2458.42|2470.47|2457.47|2471.42|2458.42|2470.47|2457.47|36
1623201120000|2021-06-09 01:12:00|2470.33|2457.33|2469.52|2456.52|2470.33|2457.33|2469.01|2456.01|30
1623201130000|2021-06-09 01:12:10|2469.56|2456.56|2469.04|2456.04|2469.73|2456.73|2469.02|2456.02|31
1623201140000|2021-06-09 01:12:20|2469.03|2456.03|2467.35|2454.35|2469.03|2456.03|2466.96|2453.96|36
1623201150000|2021-06-09 01:12:30|2467.23|2454.23|2469.53|2456.53|2469.6|2456.6|2467.23|2454.23|26
1623201160000|2021-06-09 01:12:40|2469.63|2456.63|2467.64|2454.64|2469.63|2456.63|2467.5|2454.5|34
1623201170000|2021-06-09 01:12:50|2467.66|2454.66|2468.21|2455.21|2468.76|2455.76|2467.65|2454.65|31
1623201180000|2021-06-09 01:13:00|2468.22|2455.22|2468.97|2455.97|2469.12|2456.12|2468.01|2455.01|30
1623201190000|2021-06-09 01:13:10|2468.9|2455.9|2470.65|2457.65|2470.7|2457.7|2468.84|2455.84|29
1623201200000|2021-06-09 01:13:20|2470.74|2457.74|2471.05|2458.05|2471.05|2458.05|2470.1|2457.1|29
1623201210000|2021-06-09 01:13:30|2470.91|2457.91|2471.28|2458.28|2471.92|2458.92|2470.86|2457.86|23
1623201220000|2021-06-09 01:13:40|2470.95|2457.95|2470.39|2457.39|2470.95|2457.95|2470.11|2457.11|31
1623201230000|2021-06-09 01:13:50|2470.32|2457.32|2471.29|2458.29|2471.45|2458.45|2470.32|2457.32|32
1623201240000|2021-06-09 01:14:00|2471.2|2458.2|2469.59|2456.59|2471.29|2458.29|2469.59|2456.59|30
1623201250000|2021-06-09 01:14:10|2469.82|2456.82|2469.83|2456.83|2469.88|2456.88|2469.1|2456.1|31
1623201260000|2021-06-09 01:14:20|2469.82|2456.82|2468.89|2455.89|2469.83|2456.83|2468.89|2455.89|28
1623201270000|2021-06-09 01:14:30|2469.28|2456.28|2467.32|2454.32|2469.28|2456.28|2467.31|2454.31|35
1623201280000|2021-06-09 01:14:40|2467.31|2454.31|2467.22|2454.22|2469.02|2456.02|2467.22|2454.22|34
1623201290000|2021-06-09 01:14:50|2467.14|2454.14|2467.11|2454.11|2467.5|2454.5|2466.98|2453.98|34
1623201300000|2021-06-09 01:15:00|2467.08|2454.08|2465.92|2452.92|2467.08|2454.08|2465.92|2452.92|19
1623201310000|2021-06-09 01:15:10|2466.32|2453.32|2469.47|2456.47|2469.72|2456.72|2465.94|2452.94|34
1623201320000|2021-06-09 01:15:20|2469.85|2456.85|2470.42|2457.42|2471.01|2458.01|2469.69|2456.69|37
1623201330000|2021-06-09 01:15:30|2470.62|2457.62|2471.76|2458.76|2471.8|2458.8|2469.77|2456.77|36
1623201340000|2021-06-09 01:15:40|2471.65|2458.65|2470.56|2457.56|2472.15|2459.15|2470.56|2457.56|34
1623201350000|2021-06-09 01:15:50|2470.63|2457.63|2471.38|2458.38|2472.31|2459.31|2470.38|2457.38|31
1623201360000|2021-06-09 01:16:00|2471.41|2458.41|2473.49|2460.49|2473.6|2460.6|2471.24|2458.24|31
1623201370000|2021-06-09 01:16:10|2473.5|2460.5|2473.35|2460.35|2473.65|2460.65|2472.72|2459.72|30
1623201380000|2021-06-09 01:16:20|2473.34|2460.34|2475.24|2462.24|2475.24|2462.24|2473.12|2460.12|27
1623201390000|2021-06-09 01:16:30|2475.31|2462.31|2474.52|2461.52|2475.63|2462.63|2474.37|2461.37|34
1623201400000|2021-06-09 01:16:40|2474.38|2461.38|2475.77|2462.77|2476.43|2463.43|2474.22|2461.22|30
1623201410000|2021-06-09 01:16:50|2475.76|2462.76|2475.8|2462.8|2476.09|2463.09|2474.87|2461.87|35
1623201420000|2021-06-09 01:17:00|2475.78|2462.78|2476.02|2463.02|2476.02|2463.02|2475.11|2462.11|16
1623201430000|2021-06-09 01:17:10|2476.06|2463.06|2473.84|2460.84|2476.06|2463.06|2473.84|2460.84|21
1623201440000|2021-06-09 01:17:20|2473.76|2460.76|2474.34|2461.34|2474.67|2461.67|2473.21|2460.21|38
1623201450000|2021-06-09 01:17:30|2474.3|2461.3|2475.09|2462.09|2475.23|2462.23|2474.19|2461.19|37
1623201460000|2021-06-09 01:17:40|2475.11|2462.11|2474.73|2461.73|2475.42|2462.42|2474.65|2461.65|30
1623201470000|2021-06-09 01:17:50|2474.77|2461.77|2474.52|2461.52|2474.82|2461.82|2474.26|2461.26|28
1623201480000|2021-06-09 01:18:00|2474.5|2461.5|2475.55|2462.55|2475.55|2462.55|2474.5|2461.5|20
1623201490000|2021-06-09 01:18:10|2475.56|2462.56|2476.21|2463.21|2476.32|2463.32|2475.35|2462.35|20
1623201500000|2021-06-09 01:18:20|2476.18|2463.18|2478.52|2465.52|2479.03|2466.03|2476.18|2463.18|32
1623201510000|2021-06-09 01:18:30|2478.05|2465.05|2476.76|2463.76|2478.2|2465.2|2476.36|2463.36|32
1623201520000|2021-06-09 01:18:40|2476.78|2463.78|2477.9|2464.9|2478.15|2465.15|2476.78|2463.78|30
1623201530000|2021-06-09 01:18:50|2477.72|2464.72|2479.41|2466.41|2480|2467|2476.74|2463.74|32
1623201540000|2021-06-09 01:19:00|2479.34|2466.34|2479.07|2466.07|2479.52|2466.52|2478.76|2465.76|35
1623201550000|2021-06-09 01:19:10|2478.77|2465.77|2480.28|2467.28|2480.53|2467.53|2478.77|2465.77|27
1623201560000|2021-06-09 01:19:20|2480.05|2467.05|2481.03|2468.03|2481.55|2468.55|2479.36|2466.36|35
1623201570000|2021-06-09 01:19:30|2481.14|2468.14|2481.48|2468.48|2481.89|2468.89|2481.14|2468.14|28
1623201580000|2021-06-09 01:19:40|2481.31|2468.31|2482.59|2469.59|2482.65|2469.65|2481.31|2468.31|31
1623201590000|2021-06-09 01:19:50|2482.57|2469.57|2480.81|2467.81|2482.64|2469.64|2480.35|2467.35|38
1623201600000|2021-06-09 01:20:00|2480.84|2467.84|2479.3|2466.3|2480.84|2467.84|2479.28|2466.28|32
1623201610000|2021-06-09 01:20:10|2479.31|2466.31|2478.74|2465.74|2479.96|2466.96|2478.74|2465.74|32
1623201620000|2021-06-09 01:20:20|2478.61|2465.61|2477.28|2464.28|2478.61|2465.61|2477.01|2464.01|23
1623201630000|2021-06-09 01:20:30|2477.44|2464.44|2477.19|2464.19|2478.03|2465.03|2477.11|2464.11|31
1623201640000|2021-06-09 01:20:40|2477.02|2464.02|2477.02|2464.02|2477.03|2464.03|2476.92|2463.92|12
1623201650000|2021-06-09 01:20:50|2477.04|2464.04|2476.87|2463.87|2478.26|2465.26|2476.87|2463.87|20
1623201660000|2021-06-09 01:21:00|2476.29|2463.29|2477.93|2464.93|2478.24|2465.24|2476.29|2463.29|16
1623201670000|2021-06-09 01:21:10|2477.92|2464.92|2476.38|2463.38|2477.92|2464.92|2476.38|2463.38|29
1623201680000|2021-06-09 01:21:20|2476.18|2463.18|2475.11|2462.11|2476.18|2463.18|2474.95|2461.95|16
1623201690000|2021-06-09 01:21:30|2474.88|2461.88|2475.3|2462.3|2475.3|2462.3|2473.96|2460.96|34
1623201700000|2021-06-09 01:21:40|2475.39|2462.39|2474.37|2461.37|2475.65|2462.65|2474.14|2461.14|31
1623201710000|2021-06-09 01:21:50|2474.41|2461.41|2473.22|2460.22|2474.44|2461.44|2473.22|2460.22|22
1623201720000|2021-06-09 01:22:00|2473.19|2460.19|2474.37|2461.37|2474.37|2461.37|2472.96|2459.96|24
1623201730000|2021-06-09 01:22:10|2474.22|2461.22|2474.32|2461.32|2474.71|2461.71|2474.22|2461.22|25
1623201740000|2021-06-09 01:22:20|2474.33|2461.33|2472.48|2459.48|2474.47|2461.47|2472.47|2459.47|27
1623201750000|2021-06-09 01:22:30|2472.56|2459.56|2473.47|2460.47|2473.7|2460.7|2472.56|2459.56|19
1623201760000|2021-06-09 01:22:40|2473.46|2460.46|2474.41|2461.41|2474.41|2461.41|2473.4|2460.4|19
1623201770000|2021-06-09 01:22:50|2474.46|2461.46|2473.67|2460.67|2474.46|2461.46|2473.64|2460.64|17
1623201780000|2021-06-09 01:23:00|2473.72|2460.72|2473.34|2460.34|2473.72|2460.72|2473.34|2460.34|19
1623201790000|2021-06-09 01:23:10|2473.29|2460.29|2472.66|2459.66|2473.29|2460.29|2472.34|2459.34|32
1623201800000|2021-06-09 01:23:20|2472.45|2459.45|2473.08|2460.08|2473.87|2460.87|2472.39|2459.39|24
1623201810000|2021-06-09 01:23:30|2473.06|2460.06|2472.44|2459.44|2473.11|2460.11|2472.43|2459.43|36
1623201820000|2021-06-09 01:23:40|2472.58|2459.58|2472.25|2459.25|2472.69|2459.69|2472.23|2459.23|32
1623201830000|2021-06-09 01:23:50|2472.34|2459.34|2471.52|2458.52|2472.5|2459.5|2471.52|2458.52|34
1623201840000|2021-06-09 01:24:00|2471.5|2458.5|2471.57|2458.57|2471.65|2458.65|2471.46|2458.46|24
1623201850000|2021-06-09 01:24:10|2471.56|2458.56|2471.35|2458.35|2471.58|2458.58|2471.35|2458.35|26
1623201860000|2021-06-09 01:24:20|2471.34|2458.34|2469.65|2456.65|2471.47|2458.47|2469.59|2456.59|30
1623201870000|2021-06-09 01:24:30|2469.64|2456.64|2470.59|2457.59|2471.09|2458.09|2469.43|2456.43|32
1623201880000|2021-06-09 01:24:40|2470.56|2457.56|2471.32|2458.32|2471.4|2458.4|2470.27|2457.27|26
1623201890000|2021-06-09 01:24:50|2471.37|2458.37|2471.82|2458.82|2471.82|2458.82|2471.32|2458.32|24
1623201900000|2021-06-09 01:25:00|2471.83|2458.83|2475.25|2462.25|2475.25|2462.25|2471.83|2458.83|36
1623201910000|2021-06-09 01:25:10|2475.15|2462.15|2475.48|2462.48|2476.46|2463.46|2475.15|2462.15|35
1623201920000|2021-06-09 01:25:20|2475.43|2462.43|2477.43|2464.43|2477.43|2464.43|2475.43|2462.43|36
1623201930000|2021-06-09 01:25:30|2477.41|2464.41|2477.7|2464.7|2478.12|2465.12|2477.06|2464.06|34
1623201940000|2021-06-09 01:25:40|2477.69|2464.69|2476.56|2463.56|2478.88|2465.88|2476.56|2463.56|31
1623201950000|2021-06-09 01:25:50|2476.61|2463.61|2477.48|2464.48|2477.86|2464.86|2476.5|2463.5|38
1623201960000|2021-06-09 01:26:00|2477.38|2464.38|2476.44|2463.44|2477.38|2464.38|2476.41|2463.41|30
1623201970000|2021-06-09 01:26:10|2476.45|2463.45|2476.5|2463.5|2476.7|2463.7|2476.41|2463.41|24
1623201980000|2021-06-09 01:26:20|2476.51|2463.51|2476.95|2463.95|2477.46|2464.46|2476.41|2463.41|33
1623201990000|2021-06-09 01:26:30|2476.86|2463.86|2476.07|2463.07|2476.86|2463.86|2475.74|2462.74|20
1623202000000|2021-06-09 01:26:40|2476.1|2463.1|2474.83|2461.83|2476.1|2463.1|2474.75|2461.75|20
1623202010000|2021-06-09 01:26:50|2474.78|2461.78|2475.89|2462.89|2476.13|2463.13|2474.78|2461.78|24
1623202020000|2021-06-09 01:27:00|2475.91|2462.91|2473.64|2460.64|2475.96|2462.96|2473.64|2460.64|29
1623202030000|2021-06-09 01:27:10|2473.67|2460.67|2474.96|2461.96|2474.96|2461.96|2473.44|2460.44|28
1623202040000|2021-06-09 01:27:20|2475.01|2462.01|2475.34|2462.34|2475.66|2462.66|2475.01|2462.01|29
1623202050000|2021-06-09 01:27:30|2475.32|2462.32|2476.1|2463.1|2476.49|2463.49|2475.19|2462.19|30
1623202060000|2021-06-09 01:27:40|2475.71|2462.71|2474.92|2461.92|2476.08|2463.08|2474.54|2461.54|26
1623202070000|2021-06-09 01:27:50|2474.94|2461.94|2475.34|2462.34|2475.4|2462.4|2474.84|2461.84|20
1623202080000|2021-06-09 01:28:00|2475.32|2462.32|2474.11|2461.11|2475.38|2462.38|2474.11|2461.11|26
1623202090000|2021-06-09 01:28:10|2474.06|2461.06|2472.98|2459.98|2474.33|2461.33|2472.97|2459.97|26
1623202100000|2021-06-09 01:28:20|2472.83|2459.83|2474.43|2461.43|2474.53|2461.53|2472.71|2459.71|35
1623202110000|2021-06-09 01:28:30|2474.58|2461.58|2475.12|2462.12|2475.19|2462.19|2474.58|2461.58|27
1623202120000|2021-06-09 01:28:40|2475.13|2462.13|2474.5|2461.5|2475.57|2462.57|2474.43|2461.43|22
1623202130000|2021-06-09 01:28:50|2474.51|2461.51|2476.42|2463.42|2476.42|2463.42|2474.17|2461.17|31
1623202140000|2021-06-09 01:29:00|2476.33|2463.33|2476.31|2463.31|2476.41|2463.41|2475.96|2462.96|38
1623202150000|2021-06-09 01:29:10|2476.36|2463.36|2476.45|2463.45|2477.22|2464.22|2476.31|2463.31|33
1623202160000|2021-06-09 01:29:20|2476.43|2463.43|2475.94|2462.94|2477.06|2464.06|2475.92|2462.92|35
1623202170000|2021-06-09 01:29:30|2475.87|2462.87|2476.04|2463.04|2476.08|2463.08|2475.33|2462.33|34
1623202180000|2021-06-09 01:29:40|2476.06|2463.06|2476.62|2463.62|2476.78|2463.78|2476.05|2463.05|29
1623202190000|2021-06-09 01:29:50|2476.75|2463.75|2476.73|2463.73|2476.79|2463.79|2476.53|2463.53|30
1623202200000|2021-06-09 01:30:00|2476.64|2463.64|2473.68|2460.68|2476.64|2463.64|2473.48|2460.48|36
1623202210000|2021-06-09 01:30:10|2473.69|2460.69|2472.14|2459.14|2473.69|2460.69|2472.1|2459.1|34
1623202220000|2021-06-09 01:30:20|2472.12|2459.12|2471.62|2458.62|2472.25|2459.25|2471.29|2458.29|29
1623202230000|2021-06-09 01:30:30|2471.5|2458.5|2471.26|2458.26|2471.5|2458.5|2471.17|2458.17|28
1623202240000|2021-06-09 01:30:40|2471.28|2458.28|2470.05|2457.05|2471.28|2458.28|2469.91|2456.91|26
1623202250000|2021-06-09 01:30:50|2469.89|2456.89|2469.66|2456.66|2469.89|2456.89|2469.11|2456.11|28
1623202260000|2021-06-09 01:31:00|2469.68|2456.68|2470.65|2457.65|2470.83|2457.83|2469.4|2456.4|37
1623202270000|2021-06-09 01:31:10|2470.44|2457.44|2466.78|2453.78|2470.44|2457.44|2466.78|2453.78|36
1623202280000|2021-06-09 01:31:20|2466.88|2453.88|2467.12|2454.12|2467.21|2454.21|2466.72|2453.72|31
1623202290000|2021-06-09 01:31:30|2466.63|2453.63|2465.6|2452.6|2466.86|2453.86|2465.54|2452.54|27
1623202300000|2021-06-09 01:31:40|2465.72|2452.72|2466.02|2453.02|2466.32|2453.32|2464.97|2451.97|32
1623202310000|2021-06-09 01:31:50|2466.04|2453.04|2468.3|2455.3|2468.3|2455.3|2465.55|2452.55|29
1623202320000|2021-06-09 01:32:00|2468.31|2455.31|2465.42|2452.42|2468.58|2455.58|2465.42|2452.42|34
1623202330000|2021-06-09 01:32:10|2465.37|2452.37|2465.23|2452.23|2465.38|2452.38|2464.01|2451.01|31
1623202340000|2021-06-09 01:32:20|2465.5|2452.5|2465.03|2452.03|2467.42|2454.42|2465.03|2452.03|34
1623202350000|2021-06-09 01:32:30|2464.98|2451.98|2464.76|2451.76|2464.99|2451.99|2464.7|2451.7|30
1623202360000|2021-06-09 01:32:40|2464.86|2451.86|2465.25|2452.25|2466.7|2453.7|2464.86|2451.86|33
1623202370000|2021-06-09 01:32:50|2465.24|2452.24|2465.55|2452.55|2465.68|2452.68|2465.12|2452.12|35
1623202380000|2021-06-09 01:33:00|2465.54|2452.54|2466.38|2453.38|2466.38|2453.38|2465.34|2452.34|34
1623202390000|2021-06-09 01:33:10|2466.5|2453.5|2468.19|2455.19|2468.34|2455.34|2466.44|2453.44|34
1623202400000|2021-06-09 01:33:20|2468.2|2455.2|2469.28|2456.28|2470.05|2457.05|2468.17|2455.17|36
1623202410000|2021-06-09 01:33:30|2469.35|2456.35|2467.72|2454.72|2469.35|2456.35|2467.65|2454.65|37
1623202420000|2021-06-09 01:33:40|2467.78|2454.78|2467.43|2454.43|2467.78|2454.78|2466.99|2453.99|29
1623202430000|2021-06-09 01:33:50|2467.29|2454.29|2467.12|2454.12|2467.45|2454.45|2467.04|2454.04|23
1623202440000|2021-06-09 01:34:00|2466.86|2453.86|2468.39|2455.39|2468.5|2455.5|2466.41|2453.41|27
1623202450000|2021-06-09 01:34:10|2468.74|2455.74|2468.78|2455.78|2469.72|2456.72|2468.56|2455.56|31
1623202460000|2021-06-09 01:34:20|2468.69|2455.69|2467.51|2454.51|2469.24|2456.24|2467.5|2454.5|31
1623202470000|2021-06-09 01:34:30|2467.59|2454.59|2468.81|2455.81|2469.16|2456.16|2467.59|2454.59|27
1623202480000|2021-06-09 01:34:40|2468.89|2455.89|2469.69|2456.69|2469.91|2456.91|2468.42|2455.42|29
1623202490000|2021-06-09 01:34:50|2469.99|2456.99|2471.09|2458.09|2471.95|2458.95|2469.97|2456.97|27
1623202500000|2021-06-09 01:35:00|2470.79|2457.79|2468.98|2455.98|2470.91|2457.91|2468.98|2455.98|33
1623202510000|2021-06-09 01:35:10|2469.08|2456.08|2469.02|2456.02|2469.22|2456.22|2468.76|2455.76|32
1623202520000|2021-06-09 01:35:20|2469|2456|2469.46|2456.46|2469.59|2456.59|2468.85|2455.85|32
1623202530000|2021-06-09 01:35:30|2469.55|2456.55|2469.48|2456.48|2470.23|2457.23|2469.45|2456.45|36
1623202540000|2021-06-09 01:35:40|2469.23|2456.23|2469.23|2456.23|2469.45|2456.45|2468.96|2455.96|25
1623202550000|2021-06-09 01:35:50|2469.34|2456.34|2469.02|2456.02|2469.34|2456.34|2468.98|2455.98|28
1623202560000|2021-06-09 01:36:00|2469.28|2456.28|2467.4|2454.4|2469.28|2456.28|2466.58|2453.58|35
1623202570000|2021-06-09 01:36:10|2467.64|2454.64|2465.98|2452.98|2467.68|2454.68|2465.84|2452.84|35
1623202580000|2021-06-09 01:36:20|2466.11|2453.11|2465.33|2452.33|2466.13|2453.13|2464.98|2451.98|26
1623202590000|2021-06-09 01:36:30|2465.27|2452.27|2465|2452|2465.5|2452.5|2464.93|2451.93|34
1623202600000|2021-06-09 01:36:40|2464.71|2451.71|2463.21|2450.21|2464.87|2451.87|2463.21|2450.21|29
1623202610000|2021-06-09 01:36:50|2463.45|2450.45|2466.03|2453.03|2466.24|2453.24|2463.45|2450.45|37
1623202620000|2021-06-09 01:37:00|2466.46|2453.46|2466.31|2453.31|2466.97|2453.97|2465.92|2452.92|35
1623202630000|2021-06-09 01:37:10|2466.36|2453.36|2467.13|2454.13|2467.46|2454.46|2465.76|2452.76|35
1623202640000|2021-06-09 01:37:20|2466.88|2453.88|2465.14|2452.14|2467.51|2454.51|2465.14|2452.14|36
1623202650000|2021-06-09 01:37:30|2465.04|2452.04|2464.12|2451.12|2465.06|2452.06|2463.91|2450.91|35
1623202660000|2021-06-09 01:37:40|2464.11|2451.11|2464.3|2451.3|2464.69|2451.69|2463.99|2450.99|29
1623202670000|2021-06-09 01:37:50|2464.53|2451.53|2464.13|2451.13|2464.65|2451.65|2464.09|2451.09|36
1623202680000|2021-06-09 01:38:00|2464.19|2451.19|2462.71|2449.71|2464.2|2451.2|2462.56|2449.56|32
1623202690000|2021-06-09 01:38:10|2462.85|2449.85|2462.74|2449.74|2462.85|2449.85|2462.4|2449.4|30
1623202700000|2021-06-09 01:38:20|2462.58|2449.58|2462.29|2449.29|2462.72|2449.72|2462.15|2449.15|30
1623202710000|2021-06-09 01:38:30|2462.21|2449.21|2462.73|2449.73|2462.73|2449.73|2460.84|2447.84|34
1623202720000|2021-06-09 01:38:40|2462.61|2449.61|2463.13|2450.13|2463.6|2450.6|2462.6|2449.6|35
1623202730000|2021-06-09 01:38:50|2462.89|2449.89|2462.57|2449.57|2463.23|2450.23|2462.53|2449.53|26
1623202740000|2021-06-09 01:39:00|2462.52|2449.52|2465.33|2452.33|2465.35|2452.35|2462.21|2449.21|27
1623202750000|2021-06-09 01:39:10|2465.34|2452.34|2464.37|2451.37|2465.82|2452.82|2464.13|2451.13|34
1623202760000|2021-06-09 01:39:20|2464.22|2451.22|2464.31|2451.31|2465.63|2452.63|2463.44|2450.44|35
1623202770000|2021-06-09 01:39:30|2464.24|2451.24|2464.26|2451.26|2464.54|2451.54|2463.53|2450.53|38
1623202780000|2021-06-09 01:39:40|2463.96|2450.96|2463.88|2450.88|2464.64|2451.64|2463.81|2450.81|31
1623202790000|2021-06-09 01:39:50|2463.28|2450.28|2463.42|2450.42|2463.43|2450.43|2462.54|2449.54|31
1623202800000|2021-06-09 01:40:00|2463.23|2450.23|2462.86|2449.86|2464.11|2451.11|2462.64|2449.64|34
1623202810000|2021-06-09 01:40:10|2462.87|2449.87|2461.35|2448.35|2462.91|2449.91|2461.19|2448.19|31
1623202820000|2021-06-09 01:40:20|2461.25|2448.25|2461.32|2448.32|2461.52|2448.52|2461.17|2448.17|28
1623202830000|2021-06-09 01:40:30|2461.39|2448.39|2461.51|2448.51|2461.54|2448.54|2461.21|2448.21|30
1623202840000|2021-06-09 01:40:40|2461.84|2448.84|2461.03|2448.03|2462.09|2449.09|2460.4|2447.4|38
1623202850000|2021-06-09 01:40:50|2460.89|2447.89|2459.85|2446.85|2461.21|2448.21|2459.8|2446.8|33
1623202860000|2021-06-09 01:41:00|2459.76|2446.76|2457.19|2444.19|2459.76|2446.76|2457.19|2444.19|31
1623202870000|2021-06-09 01:41:10|2457.09|2444.09|2456.97|2443.97|2457.16|2444.16|2455.67|2442.67|36
1623202880000|2021-06-09 01:41:20|2456.98|2443.98|2455.89|2442.89|2457.3|2444.3|2455.64|2442.64|32
1623202890000|2021-06-09 01:41:30|2455.87|2442.87|2456.56|2443.56|2457.33|2444.33|2455.17|2442.17|37
1623202900000|2021-06-09 01:41:40|2456.71|2443.71|2457.87|2444.87|2458.77|2445.77|2455.84|2442.84|38
1623202910000|2021-06-09 01:41:50|2457.99|2444.99|2456.8|2443.8|2458.89|2445.89|2456.8|2443.8|37
1623202920000|2021-06-09 01:42:00|2456.96|2443.96|2456.55|2443.55|2457.77|2444.77|2456.5|2443.5|36
1623202930000|2021-06-09 01:42:10|2456.56|2443.56|2456.86|2443.86|2457.91|2444.91|2456.51|2443.51|31
1623202940000|2021-06-09 01:42:20|2456.99|2443.99|2456.64|2443.64|2457.61|2444.61|2456.6|2443.6|38
1623202950000|2021-06-09 01:42:30|2456.6|2443.6|2455.72|2442.72|2457.08|2444.08|2455.65|2442.65|34
1623202960000|2021-06-09 01:42:40|2455.9|2442.9|2456.91|2443.91|2457.31|2444.31|2455.57|2442.57|35
1623202970000|2021-06-09 01:42:50|2456.86|2443.86|2455.65|2442.65|2456.86|2443.86|2455.65|2442.65|35
1623202980000|2021-06-09 01:43:00|2455.77|2442.77|2455.63|2442.63|2456.36|2443.36|2455.59|2442.59|31
1623202990000|2021-06-09 01:43:10|2455.66|2442.66|2456.37|2443.37|2456.65|2443.65|2455.56|2442.56|26
1623203000000|2021-06-09 01:43:20|2456.54|2443.54|2458.26|2445.26|2458.95|2445.95|2456.54|2443.54|38
1623203010000|2021-06-09 01:43:30|2458.66|2445.66|2457.4|2444.4|2458.76|2445.76|2457.38|2444.38|34
1623203020000|2021-06-09 01:43:40|2457.5|2444.5|2457.56|2444.56|2457.81|2444.81|2457.47|2444.47|35
1623203030000|2021-06-09 01:43:50|2457.53|2444.53|2457.17|2444.17|2457.79|2444.79|2457.17|2444.17|23
1623203040000|2021-06-09 01:44:00|2457.23|2444.23|2456.72|2443.72|2457.23|2444.23|2456.72|2443.72|13
1623203050000|2021-06-09 01:44:10|2456.6|2443.6|2455.54|2442.54|2456.6|2443.6|2455.54|2442.54|27
1623203060000|2021-06-09 01:44:20|2455.55|2442.55|2456.48|2443.48|2456.48|2443.48|2455.14|2442.14|28
1623203070000|2021-06-09 01:44:30|2456.42|2443.42|2454.81|2441.81|2456.46|2443.46|2454.81|2441.81|31
1623203080000|2021-06-09 01:44:40|2454.88|2441.88|2454.92|2441.92|2455.15|2442.15|2454.74|2441.74|35
1623203090000|2021-06-09 01:44:50|2454.59|2441.59|2453.1|2440.1|2454.59|2441.59|2452.53|2439.53|35
1623203100000|2021-06-09 01:45:00|2453.34|2440.34|2455|2442|2456.67|2443.67|2453.16|2440.16|40
1623203110000|2021-06-09 01:45:10|2455.04|2442.04|2451.23|2438.23|2455.17|2442.17|2451.23|2438.23|38
1623203120000|2021-06-09 01:45:20|2451.1|2438.1|2448|2435|2451.1|2438.1|2447.9|2434.9|36
1623203130000|2021-06-09 01:45:30|2448.03|2435.03|2449.7|2436.7|2449.7|2436.7|2447.76|2434.76|35
1623203140000|2021-06-09 01:45:40|2449.96|2436.96|2450.5|2437.5|2451.88|2438.88|2449.96|2436.96|35
1623203150000|2021-06-09 01:45:50|2450.59|2437.59|2449.08|2436.08|2450.7|2437.7|2448.86|2435.86|34
1623203160000|2021-06-09 01:46:00|2449.11|2436.11|2450.68|2437.68|2451.46|2438.46|2449.1|2436.1|36
1623203170000|2021-06-09 01:46:10|2451.08|2438.08|2451.79|2438.79|2451.82|2438.82|2450.83|2437.83|40
1623203180000|2021-06-09 01:46:20|2450.87|2437.87|2451.03|2438.03|2451.54|2438.54|2450.74|2437.74|32
1623203190000|2021-06-09 01:46:30|2451.05|2438.05|2449.83|2436.83|2451.22|2438.22|2449.62|2436.62|34
1623203200000|2021-06-09 01:46:40|2449.93|2436.93|2450.83|2437.83|2450.83|2437.83|2449.8|2436.8|29
1623203210000|2021-06-09 01:46:50|2450.91|2437.91|2451.46|2438.46|2451.97|2438.97|2450.83|2437.83|22
1623203220000|2021-06-09 01:47:00|2451.41|2438.41|2451.06|2438.06|2451.98|2438.98|2451.06|2438.06|33
1623203230000|2021-06-09 01:47:10|2451.05|2438.05|2450.99|2437.99|2451.33|2438.33|2450.95|2437.95|29
1623203240000|2021-06-09 01:47:20|2450.51|2437.51|2449.99|2436.99|2450.51|2437.51|2449.94|2436.94|14
1623203250000|2021-06-09 01:47:30|2449.98|2436.98|2449.29|2436.29|2449.98|2436.98|2448.57|2435.57|28
1623203260000|2021-06-09 01:47:40|2448.93|2435.93|2449.18|2436.18|2450.44|2437.44|2448.92|2435.92|39
1623203270000|2021-06-09 01:47:50|2449.26|2436.26|2449.71|2436.71|2450.22|2437.22|2447.83|2434.83|35
1623203280000|2021-06-09 01:48:00|2449.63|2436.63|2447.76|2434.76|2450.16|2437.16|2447.76|2434.76|33
1623203290000|2021-06-09 01:48:10|2447.75|2434.75|2447.27|2434.27|2448.65|2435.65|2447.13|2434.13|37
1623203300000|2021-06-09 01:48:20|2447.26|2434.26|2447.39|2434.39|2447.47|2434.47|2447.21|2434.21|20
1623203310000|2021-06-09 01:48:30|2447.41|2434.41|2446.96|2433.96|2447.48|2434.48|2446.96|2433.96|27
1623203320000|2021-06-09 01:48:40|2446.84|2433.84|2446.33|2433.33|2446.84|2433.84|2445.62|2432.62|32
1623203330000|2021-06-09 01:48:50|2446.34|2433.34|2446.48|2433.48|2446.48|2433.48|2446.14|2433.14|32
1623203340000|2021-06-09 01:49:00|2446.79|2433.79|2447.93|2434.93|2448.37|2435.37|2446.79|2433.79|34
1623203350000|2021-06-09 01:49:10|2447.89|2434.89|2448.28|2435.28|2448.63|2435.63|2447.87|2434.87|33
1623203360000|2021-06-09 01:49:20|2448.32|2435.32|2448.76|2435.76|2449.23|2436.23|2448.27|2435.27|31
1623203370000|2021-06-09 01:49:30|2448.77|2435.77|2448.76|2435.76|2448.9|2435.9|2448.67|2435.67|23
1623203380000|2021-06-09 01:49:40|2448.79|2435.79|2447.82|2434.82|2448.86|2435.86|2447.61|2434.61|32
1623203390000|2021-06-09 01:49:50|2447.81|2434.81|2448.35|2435.35|2448.4|2435.4|2447.76|2434.76|26
1623203400000|2021-06-09 01:50:00|2448.47|2435.47|2449|2436|2449.37|2436.37|2448.45|2435.45|24
1623203410000|2021-06-09 01:50:10|2449.42|2436.42|2449.57|2436.57|2449.86|2436.86|2448.91|2435.91|30
1623203420000|2021-06-09 01:50:20|2449.42|2436.42|2450.48|2437.48|2450.48|2437.48|2449.42|2436.42|25
1623203430000|2021-06-09 01:50:30|2450.49|2437.49|2451.24|2438.24|2451.33|2438.33|2449.82|2436.82|28
1623203440000|2021-06-09 01:50:40|2451.14|2438.14|2451.49|2438.49|2451.5|2438.5|2450.54|2437.54|28
1623203450000|2021-06-09 01:50:50|2451.61|2438.61|2452.15|2439.15|2452.23|2439.23|2451.61|2438.61|34
1623203460000|2021-06-09 01:51:00|2452.2|2439.2|2452.55|2439.55|2452.55|2439.55|2452.2|2439.2|27
1623203470000|2021-06-09 01:51:10|2452.61|2439.61|2450.59|2437.59|2452.61|2439.61|2450.37|2437.37|34
1623203480000|2021-06-09 01:51:20|2450.61|2437.61|2449.09|2436.09|2450.86|2437.86|2449.04|2436.04|34
1623203490000|2021-06-09 01:51:30|2448.92|2435.92|2449.07|2436.07|2449.33|2436.33|2447.49|2434.49|33
1623203500000|2021-06-09 01:51:40|2449.32|2436.32|2448.41|2435.41|2449.4|2436.4|2448.31|2435.31|39
1623203510000|2021-06-09 01:51:50|2448.57|2435.57|2448.2|2435.2|2448.57|2435.57|2447.34|2434.34|33
1623203520000|2021-06-09 01:52:00|2448.22|2435.22|2445.34|2432.34|2448.33|2435.33|2445.34|2432.34|31
1623203530000|2021-06-09 01:52:10|2445.28|2432.28|2445.62|2432.62|2445.7|2432.7|2444.51|2431.51|28
1623203540000|2021-06-09 01:52:20|2445.57|2432.57|2444.51|2431.51|2445.61|2432.61|2444.28|2431.28|31
1623203550000|2021-06-09 01:52:30|2444.52|2431.52|2445.49|2432.49|2445.64|2432.64|2444.52|2431.52|21
1623203560000|2021-06-09 01:52:40|2445.48|2432.48|2445.63|2432.63|2445.63|2432.63|2444.9|2431.9|31
1623203570000|2021-06-09 01:52:50|2445.62|2432.62|2446.5|2433.5|2446.72|2433.72|2445.36|2432.36|26
1623203580000|2021-06-09 01:53:00|2446.42|2433.42|2444.99|2431.99|2446.46|2433.46|2444.84|2431.84|27
1623203590000|2021-06-09 01:53:10|2445.18|2432.18|2444.09|2431.09|2445.18|2432.18|2443.85|2430.85|27
1623203600000|2021-06-09 01:53:20|2444.05|2431.05|2444.19|2431.19|2444.26|2431.26|2442.2|2429.2|31
1623203610000|2021-06-09 01:53:30|2444.2|2431.2|2444.07|2431.07|2444.9|2431.9|2443.88|2430.88|29
1623203620000|2021-06-09 01:53:40|2444.05|2431.05|2441.51|2428.51|2444.39|2431.39|2441.51|2428.51|33
1623203630000|2021-06-09 01:53:50|2441.58|2428.58|2441.38|2428.38|2441.96|2428.96|2440.61|2427.61|38
1623203640000|2021-06-09 01:54:00|2441.17|2428.17|2442.58|2429.58|2442.81|2429.81|2440.95|2427.95|36
1623203650000|2021-06-09 01:54:10|2442.3|2429.3|2443.86|2430.86|2443.88|2430.88|2442.22|2429.22|36
1623203660000|2021-06-09 01:54:20|2443.79|2430.79|2443.65|2430.65|2444.11|2431.11|2443.57|2430.57|29
1623203670000|2021-06-09 01:54:30|2443.68|2430.68|2442.42|2429.42|2444.21|2431.21|2442.42|2429.42|23
1623203680000|2021-06-09 01:54:40|2442.34|2429.34|2442.12|2429.12|2442.68|2429.68|2441.82|2428.82|27
1623203690000|2021-06-09 01:54:50|2442.17|2429.17|2443.61|2430.61|2443.61|2430.61|2441.86|2428.86|36
1623203700000|2021-06-09 01:55:00|2443.92|2430.92|2444.85|2431.85|2444.85|2431.85|2443.66|2430.66|28
1623203710000|2021-06-09 01:55:10|2444.93|2431.93|2444.66|2431.66|2445.17|2432.17|2444.18|2431.18|32
1623203720000|2021-06-09 01:55:20|2444.69|2431.69|2444.04|2431.04|2445.17|2432.17|2444.04|2431.04|31
1623203730000|2021-06-09 01:55:30|2444.15|2431.15|2444.37|2431.37|2444.52|2431.52|2443.67|2430.67|27
1623203740000|2021-06-09 01:55:40|2444.43|2431.43|2443.2|2430.2|2444.46|2431.46|2443.18|2430.18|34
1623203750000|2021-06-09 01:55:50|2443.33|2430.33|2443.17|2430.17|2443.33|2430.33|2442.66|2429.66|30
1623203760000|2021-06-09 01:56:00|2443.14|2430.14|2443.25|2430.25|2443.26|2430.26|2442.93|2429.93|27
1623203770000|2021-06-09 01:56:10|2443.24|2430.24|2441.86|2428.86|2443.24|2430.24|2441.86|2428.86|21
1623203780000|2021-06-09 01:56:20|2441.78|2428.78|2439.91|2426.91|2441.78|2428.78|2439.89|2426.89|34
1623203790000|2021-06-09 01:56:30|2440.22|2427.22|2439.76|2426.76|2440.22|2427.22|2438.95|2425.95|36
1623203800000|2021-06-09 01:56:40|2439.71|2426.71|2439.98|2426.98|2440.25|2427.25|2439.71|2426.71|25
1623203810000|2021-06-09 01:56:50|2440.03|2427.03|2440.52|2427.52|2440.84|2427.84|2440.01|2427.01|30
1623203820000|2021-06-09 01:57:00|2440.54|2427.54|2440.27|2427.27|2440.68|2427.68|2440.11|2427.11|33
1623203830000|2021-06-09 01:57:10|2440.26|2427.26|2439.72|2426.72|2440.68|2427.68|2439.72|2426.72|33
1623203840000|2021-06-09 01:57:20|2439.49|2426.49|2437.31|2424.31|2439.49|2426.49|2437.31|2424.31|34
1623203850000|2021-06-09 01:57:30|2437.33|2424.33|2440.26|2427.26|2440.26|2427.26|2437.31|2424.31|31
1623203860000|2021-06-09 01:57:40|2440.31|2427.31|2440.18|2427.18|2440.31|2427.31|2438.69|2425.69|35
1623203870000|2021-06-09 01:57:50|2440.21|2427.21|2440.1|2427.1|2440.26|2427.26|2439.13|2426.13|35
1623203880000|2021-06-09 01:58:00|2440.16|2427.16|2442.17|2429.17|2442.17|2429.17|2440.16|2427.16|35
1623203890000|2021-06-09 01:58:10|2442.19|2429.19|2440.31|2427.31|2442.56|2429.56|2440.19|2427.19|36
1623203900000|2021-06-09 01:58:20|2440.27|2427.27|2439.63|2426.63|2440.55|2427.55|2438.62|2425.62|35
1623203910000|2021-06-09 01:58:30|2439.59|2426.59|2439.29|2426.29|2439.69|2426.69|2439.18|2426.18|34
1623203920000|2021-06-09 01:58:40|2439.4|2426.4|2437.99|2424.99|2439.41|2426.41|2437.08|2424.08|34
1623203930000|2021-06-09 01:58:50|2438.1|2425.1|2437.68|2424.68|2439.35|2426.35|2437.2|2424.2|30
1623203940000|2021-06-09 01:59:00|2437.69|2424.69|2438.39|2425.39|2438.39|2425.39|2435.68|2422.68|38
1623203950000|2021-06-09 01:59:10|2438.43|2425.43|2437.85|2424.85|2438.5|2425.5|2437.01|2424.01|28
1623203960000|2021-06-09 01:59:20|2438.15|2425.15|2436.33|2423.33|2438.38|2425.38|2436.33|2423.33|35
1623203970000|2021-06-09 01:59:30|2436.35|2423.35|2436|2423|2436.38|2423.38|2433.65|2420.65|39
1623203980000|2021-06-09 01:59:40|2435.98|2422.98|2436.46|2423.46|2437.28|2424.28|2435.32|2422.32|40
1623203990000|2021-06-09 01:59:50|2436.45|2423.45|2438.18|2425.18|2438.63|2425.63|2436.25|2423.25|38
1623204000000|2021-06-09 02:00:00|2438.16|2425.16|2441.37|2428.37|2441.94|2428.94|2438.16|2425.16|38
1623204010000|2021-06-09 02:00:10|2441.38|2428.38|2441.87|2428.87|2442.01|2429.01|2441.07|2428.07|34
1623204020000|2021-06-09 02:00:20|2441.57|2428.57|2442.2|2429.2|2442.2|2429.2|2440.09|2427.09|37
1623204030000|2021-06-09 02:00:30|2442.21|2429.21|2443.87|2430.87|2443.91|2430.91|2442.21|2429.21|33
1623204040000|2021-06-09 02:00:40|2443.88|2430.88|2445.25|2432.25|2445.25|2432.25|2443.84|2430.84|34
1623204050000|2021-06-09 02:00:50|2445.26|2432.26|2445.81|2432.81|2445.81|2432.81|2445.16|2432.16|28
1623204060000|2021-06-09 02:01:00|2445.96|2432.96|2443.45|2430.45|2446.63|2433.63|2443.45|2430.45|35
1623204070000|2021-06-09 02:01:10|2443.65|2430.65|2445.53|2432.53|2445.53|2432.53|2443.49|2430.49|34
1623204080000|2021-06-09 02:01:20|2445.6|2432.6|2447.68|2434.68|2447.68|2434.68|2445.47|2432.47|34
1623204090000|2021-06-09 02:01:30|2447.63|2434.63|2447.88|2434.88|2447.99|2434.99|2447.18|2434.18|32
1623204100000|2021-06-09 02:01:40|2447.84|2434.84|2448.66|2435.66|2448.7|2435.7|2447.42|2434.42|39
1623204110000|2021-06-09 02:01:50|2448.68|2435.68|2448.59|2435.59|2449.94|2436.94|2448.59|2435.59|39
1623204120000|2021-06-09 02:02:00|2448.61|2435.61|2446.49|2433.49|2448.61|2435.61|2446.34|2433.34|33
1623204130000|2021-06-09 02:02:10|2446.41|2433.41|2446.97|2433.97|2447.67|2434.67|2446.19|2433.19|38
1623204140000|2021-06-09 02:02:20|2447.03|2434.03|2448.1|2435.1|2448.1|2435.1|2446.8|2433.8|32
1623204150000|2021-06-09 02:02:30|2447.95|2434.95|2447.64|2434.64|2448.15|2435.15|2447.17|2434.17|37
1623204160000|2021-06-09 02:02:40|2447.65|2434.65|2446.98|2433.98|2447.79|2434.79|2446.68|2433.68|39
1623204170000|2021-06-09 02:02:50|2447.18|2434.18|2445.67|2432.67|2447.18|2434.18|2445.61|2432.61|30
1623204180000|2021-06-09 02:03:00|2445.82|2432.82|2443.35|2430.35|2445.92|2432.92|2443.2|2430.2|36
1623204190000|2021-06-09 02:03:10|2443.26|2430.26|2443.22|2430.22|2443.87|2430.87|2441.93|2428.93|37
1623204200000|2021-06-09 02:03:20|2442.84|2429.84|2441.57|2428.57|2442.87|2429.87|2440.27|2427.27|38
1623204210000|2021-06-09 02:03:30|2441.66|2428.66|2442.25|2429.25|2442.66|2429.66|2440.99|2427.99|39
1623204220000|2021-06-09 02:03:40|2442.27|2429.27|2443.2|2430.2|2443.46|2430.46|2441.91|2428.91|37
1623204230000|2021-06-09 02:03:50|2443.16|2430.16|2444.34|2431.34|2444.41|2431.41|2443.13|2430.13|34
1623204240000|2021-06-09 02:04:00|2444.32|2431.32|2445.22|2432.22|2445.35|2432.35|2444.16|2431.16|36
1623204250000|2021-06-09 02:04:10|2445.49|2432.49|2447.69|2434.69|2447.69|2434.69|2445.43|2432.43|39
1623204260000|2021-06-09 02:04:20|2447.75|2434.75|2448.56|2435.56|2448.6|2435.6|2447.68|2434.68|28
1623204270000|2021-06-09 02:04:30|2448.15|2435.15|2447.19|2434.19|2448.15|2435.15|2447.19|2434.19|34
1623204280000|2021-06-09 02:04:40|2447.39|2434.39|2447.71|2434.71|2448.03|2435.03|2447.31|2434.31|32
1623204290000|2021-06-09 02:04:50|2447.7|2434.7|2448.06|2435.06|2448.58|2435.58|2447.62|2434.62|34
1623204300000|2021-06-09 02:05:00|2448.55|2435.55|2448.85|2435.85|2448.85|2435.85|2447.85|2434.85|36
1623204310000|2021-06-09 02:05:10|2448.78|2435.78|2450.35|2437.35|2451.32|2438.32|2448.78|2435.78|36
1623204320000|2021-06-09 02:05:20|2450.21|2437.21|2450.98|2437.98|2451|2438|2450.09|2437.09|37
1623204330000|2021-06-09 02:05:30|2451.1|2438.1|2450.93|2437.93|2451.4|2438.4|2450.53|2437.53|35
1623204340000|2021-06-09 02:05:40|2450.98|2437.98|2451.62|2438.62|2451.63|2438.63|2450.92|2437.92|28
1623204350000|2021-06-09 02:05:50|2451.65|2438.65|2451.18|2438.18|2451.85|2438.85|2450.83|2437.83|26
1623204360000|2021-06-09 02:06:00|2451.04|2438.04|2451.62|2438.62|2451.7|2438.7|2450.86|2437.86|27
1623204370000|2021-06-09 02:06:10|2451.6|2438.6|2451.04|2438.04|2451.79|2438.79|2450.89|2437.89|32
1623204380000|2021-06-09 02:06:20|2451.17|2438.17|2452.29|2439.29|2452.51|2439.51|2451.16|2438.16|31
1623204390000|2021-06-09 02:06:30|2452.34|2439.34|2452.93|2439.93|2453.27|2440.27|2452.34|2439.34|34
1623204400000|2021-06-09 02:06:40|2452.94|2439.94|2451.95|2438.95|2452.96|2439.96|2451.77|2438.77|36
1623204410000|2021-06-09 02:06:50|2452.03|2439.03|2451.3|2438.3|2452.17|2439.17|2451.26|2438.26|36
1623204420000|2021-06-09 02:07:00|2451.27|2438.27|2452.46|2439.46|2452.46|2439.46|2451.09|2438.09|34
1623204430000|2021-06-09 02:07:10|2452.51|2439.51|2453.07|2440.07|2453.08|2440.08|2452.4|2439.4|32
1623204440000|2021-06-09 02:07:20|2453.13|2440.13|2453.53|2440.53|2455.37|2442.37|2453.05|2440.05|35
1623204450000|2021-06-09 02:07:30|2453.45|2440.45|2452.13|2439.13|2453.45|2440.45|2452.06|2439.06|36
1623204460000|2021-06-09 02:07:40|2452.29|2439.29|2452.58|2439.58|2452.58|2439.58|2451.83|2438.83|36
1623204470000|2021-06-09 02:07:50|2452.59|2439.59|2451.78|2438.78|2452.74|2439.74|2451.72|2438.72|24
1623204480000|2021-06-09 02:08:00|2451.76|2438.76|2452.4|2439.4|2452.9|2439.9|2451.68|2438.68|34
1623204490000|2021-06-09 02:08:10|2452.23|2439.23|2452.12|2439.12|2452.75|2439.75|2452.12|2439.12|25
1623204500000|2021-06-09 02:08:20|2452.1|2439.1|2452.47|2439.47|2452.79|2439.79|2452.1|2439.1|33
1623204510000|2021-06-09 02:08:30|2452.19|2439.19|2448.39|2435.39|2452.19|2439.19|2447.89|2434.89|34
1623204520000|2021-06-09 02:08:40|2448.48|2435.48|2449.33|2436.33|2449.43|2436.43|2448.39|2435.39|30
1623204530000|2021-06-09 02:08:50|2449.36|2436.36|2450.7|2437.7|2450.7|2437.7|2449.36|2436.36|33
1623204540000|2021-06-09 02:09:00|2450.61|2437.61|2447.41|2434.41|2450.61|2437.61|2447.41|2434.41|37
1623204550000|2021-06-09 02:09:10|2447.44|2434.44|2448.86|2435.86|2448.86|2435.86|2446.3|2433.3|30
1623204560000|2021-06-09 02:09:20|2448.83|2435.83|2448.15|2435.15|2449.43|2436.43|2447.61|2434.61|30
1623204570000|2021-06-09 02:09:30|2448.24|2435.24|2446.91|2433.91|2448.26|2435.26|2446.91|2433.91|36
1623204580000|2021-06-09 02:09:40|2446.89|2433.89|2446.83|2433.83|2447.83|2434.83|2446.75|2433.75|23
1623204590000|2021-06-09 02:09:50|2446.8|2433.8|2446.31|2433.31|2446.81|2433.81|2446.06|2433.06|27
1623204600000|2021-06-09 02:10:00|2446.24|2433.24|2445.19|2432.19|2446.24|2433.24|2444.83|2431.83|29
1623204610000|2021-06-09 02:10:10|2445.62|2432.62|2446.67|2433.67|2446.67|2433.67|2445.49|2432.49|31
1623204620000|2021-06-09 02:10:20|2446.57|2433.57|2447.31|2434.31|2447.94|2434.94|2446.57|2433.57|24
1623204630000|2021-06-09 02:10:30|2447.52|2434.52|2446.89|2433.89|2447.65|2434.65|2446.79|2433.79|29
1623204640000|2021-06-09 02:10:40|2447|2434|2445.71|2432.71|2447.19|2434.19|2445.71|2432.71|32
1623204650000|2021-06-09 02:10:50|2445.8|2432.8|2446.16|2433.16|2446.86|2433.86|2445.58|2432.58|38
1623204660000|2021-06-09 02:11:00|2446.09|2433.09|2445.92|2432.92|2446.53|2433.53|2445.87|2432.87|37
1623204670000|2021-06-09 02:11:10|2445.91|2432.91|2445.2|2432.2|2445.98|2432.98|2445.2|2432.2|31
1623204680000|2021-06-09 02:11:20|2444.85|2431.85|2443.18|2430.18|2445.14|2432.14|2442.58|2429.58|37
1623204690000|2021-06-09 02:11:30|2443.32|2430.32|2442.48|2429.48|2443.66|2430.66|2442.33|2429.33|26
1623204700000|2021-06-09 02:11:40|2442.51|2429.51|2442.31|2429.31|2442.66|2429.66|2441.91|2428.91|34
1623204710000|2021-06-09 02:11:50|2442.39|2429.39|2441.91|2428.91|2443.27|2430.27|2441.86|2428.86|38
1623204720000|2021-06-09 02:12:00|2441.99|2428.99|2440.8|2427.8|2441.99|2428.99|2440.19|2427.19|37
1623204730000|2021-06-09 02:12:10|2441.02|2428.02|2440.46|2427.46|2441.17|2428.17|2440.41|2427.41|35
1623204740000|2021-06-09 02:12:20|2440.54|2427.54|2440.52|2427.52|2440.58|2427.58|2440.23|2427.23|32
1623204750000|2021-06-09 02:12:30|2440.61|2427.61|2441.79|2428.79|2441.79|2428.79|2440.61|2427.61|23
1623204760000|2021-06-09 02:12:40|2441.83|2428.83|2442.81|2429.81|2442.9|2429.9|2441.74|2428.74|15
1623204770000|2021-06-09 02:12:50|2442.79|2429.79|2442.58|2429.58|2442.79|2429.79|2442.57|2429.57|12
1623204780000|2021-06-09 02:13:00|2442.34|2429.34|2441.15|2428.15|2442.56|2429.56|2441.04|2428.04|26
1623204790000|2021-06-09 02:13:10|2441.04|2428.04|2441.3|2428.3|2442.01|2429.01|2440.57|2427.57|34
1623204800000|2021-06-09 02:13:20|2441.28|2428.28|2441.57|2428.57|2441.74|2428.74|2440.75|2427.75|26
1623204810000|2021-06-09 02:13:30|2441.78|2428.78|2440.23|2427.23|2441.78|2428.78|2440.23|2427.23|31
1623204820000|2021-06-09 02:13:40|2440.24|2427.24|2441.64|2428.64|2441.64|2428.64|2439.79|2426.79|35
1623204830000|2021-06-09 02:13:50|2441.7|2428.7|2439.84|2426.84|2441.84|2428.84|2439.84|2426.84|37
1623204840000|2021-06-09 02:14:00|2439.85|2426.85|2439.11|2426.11|2440.04|2427.04|2439.11|2426.11|36
1623204850000|2021-06-09 02:14:10|2439.09|2426.09|2436.67|2423.67|2439.09|2426.09|2436.59|2423.59|35
1623204860000|2021-06-09 02:14:20|2436.64|2423.64|2437.73|2424.73|2437.73|2424.73|2436.43|2423.43|30
1623204870000|2021-06-09 02:14:30|2437.93|2424.93|2438.54|2425.54|2439.15|2426.15|2437.26|2424.26|37
1623204880000|2021-06-09 02:14:40|2438.52|2425.52|2440.93|2427.93|2441.38|2428.38|2438.5|2425.5|29
1623204890000|2021-06-09 02:14:50|2441.21|2428.21|2440.69|2427.69|2441.22|2428.22|2440.53|2427.53|28
1623204900000|2021-06-09 02:15:00|2440.93|2427.93|2443.29|2430.29|2443.74|2430.74|2440.69|2427.69|39
1623204910000|2021-06-09 02:15:10|2443.35|2430.35|2445.93|2432.93|2445.94|2432.94|2443.29|2430.29|32
1623204920000|2021-06-09 02:15:20|2445.99|2432.99|2447.34|2434.34|2447.44|2434.44|2445.81|2432.81|36
1623204930000|2021-06-09 02:15:30|2447.38|2434.38|2447.74|2434.74|2447.74|2434.74|2445.83|2432.83|33
1623204940000|2021-06-09 02:15:40|2447.72|2434.72|2448.94|2435.94|2448.94|2435.94|2447.65|2434.65|29
1623204950000|2021-06-09 02:15:50|2449.27|2436.27|2448.82|2435.82|2449.44|2436.44|2448.48|2435.48|31
1623204960000|2021-06-09 02:16:00|2448.71|2435.71|2447.38|2434.38|2448.75|2435.75|2446.91|2433.91|29
1623204970000|2021-06-09 02:16:10|2447.14|2434.14|2446|2433|2447.22|2434.22|2446|2433|32
1623204980000|2021-06-09 02:16:20|2445.79|2432.79|2444.86|2431.86|2445.79|2432.79|2444.36|2431.36|38
1623204990000|2021-06-09 02:16:30|2444.66|2431.66|2443.82|2430.82|2444.87|2431.87|2443.21|2430.21|39
1623205000000|2021-06-09 02:16:40|2443.76|2430.76|2442.67|2429.67|2443.88|2430.88|2442.04|2429.04|39
1623205010000|2021-06-09 02:16:50|2442.62|2429.62|2440.95|2427.95|2442.62|2429.62|2440.4|2427.4|35
1623205020000|2021-06-09 02:17:00|2440.92|2427.92|2441.73|2428.73|2441.96|2428.96|2439.28|2426.28|38
1623205030000|2021-06-09 02:17:10|2441.66|2428.66|2440.16|2427.16|2441.92|2428.92|2440.16|2427.16|35
1623205040000|2021-06-09 02:17:20|2440.05|2427.05|2439.12|2426.12|2440.05|2427.05|2437.25|2424.25|38
1623205050000|2021-06-09 02:17:30|2439.16|2426.16|2438.03|2425.03|2439.26|2426.26|2437.04|2424.04|36
1623205060000|2021-06-09 02:17:40|2437.71|2424.71|2436.67|2423.67|2437.93|2424.93|2435.85|2422.85|33
1623205070000|2021-06-09 02:17:50|2435.98|2422.98|2437.45|2424.45|2437.7|2424.7|2435.87|2422.87|37
1623205080000|2021-06-09 02:18:00|2436.8|2423.8|2441.21|2428.21|2441.28|2428.28|2436.8|2423.8|37
1623205090000|2021-06-09 02:18:10|2441.26|2428.26|2438.32|2425.32|2441.39|2428.39|2438.25|2425.25|38
1623205100000|2021-06-09 02:18:20|2438.28|2425.28|2437.2|2424.2|2438.92|2425.92|2437.15|2424.15|35
1623205110000|2021-06-09 02:18:30|2437.27|2424.27|2433.73|2420.73|2437.27|2424.27|2433.34|2420.34|38
1623205120000|2021-06-09 02:18:40|2433.6|2420.6|2431.32|2418.32|2433.97|2420.97|2431.2|2418.2|40
1623205130000|2021-06-09 02:18:50|2431.74|2418.74|2429.92|2416.92|2432.2|2419.2|2429.27|2416.27|38
1623205140000|2021-06-09 02:19:00|2429.94|2416.94|2433.07|2420.07|2433.2|2420.2|2429.19|2416.19|36
1623205150000|2021-06-09 02:19:10|2433.29|2420.29|2431.43|2418.43|2434.11|2421.11|2431.17|2418.17|38
1623205160000|2021-06-09 02:19:20|2431.47|2418.47|2429.1|2416.1|2431.47|2418.47|2429.1|2416.1|37
1623205170000|2021-06-09 02:19:30|2429.04|2416.04|2431.43|2418.43|2431.43|2418.43|2428.9|2415.9|37
1623205180000|2021-06-09 02:19:40|2431.4|2418.4|2431.82|2418.82|2432.9|2419.9|2431.31|2418.31|35
1623205190000|2021-06-09 02:19:50|2431.83|2418.83|2433.28|2420.28|2433.9|2420.9|2431.83|2418.83|26
1623205200000|2021-06-09 02:20:00|2433.17|2420.17|2431.19|2418.19|2433.57|2420.57|2431.19|2418.19|31
1623205210000|2021-06-09 02:20:10|2431.23|2418.23|2430.61|2417.61|2431.31|2418.31|2430.26|2417.26|27
1623205220000|2021-06-09 02:20:20|2430.63|2417.63|2431.05|2418.05|2431.07|2418.07|2430.07|2417.07|32
1623205230000|2021-06-09 02:20:30|2431.07|2418.07|2431.19|2418.19|2431.45|2418.45|2430.08|2417.08|26
1623205240000|2021-06-09 02:20:40|2430.76|2417.76|2433.81|2420.81|2433.92|2420.92|2430.76|2417.76|34
1623205250000|2021-06-09 02:20:50|2433.86|2420.86|2433.7|2420.7|2434.26|2421.26|2433.26|2420.26|35
1623205260000|2021-06-09 02:21:00|2433.6|2420.6|2437.34|2424.34|2437.34|2424.34|2433.6|2420.6|37
1623205270000|2021-06-09 02:21:10|2437.42|2424.42|2438.36|2425.36|2438.95|2425.95|2437.42|2424.42|36
1623205280000|2021-06-09 02:21:20|2438.37|2425.37|2436.56|2423.56|2438.37|2425.37|2436.47|2423.47|37
1623205290000|2021-06-09 02:21:30|2436.54|2423.54|2435.68|2422.68|2436.98|2423.98|2435.45|2422.45|32
1623205300000|2021-06-09 02:21:40|2435.67|2422.67|2435.92|2422.92|2435.94|2422.94|2435.6|2422.6|22
1623205310000|2021-06-09 02:21:50|2435.78|2422.78|2437.16|2424.16|2437.16|2424.16|2435.48|2422.48|37
1623205320000|2021-06-09 02:22:00|2437.27|2424.27|2433.72|2420.72|2437.54|2424.54|2433.72|2420.72|40
1623205330000|2021-06-09 02:22:10|2433.84|2420.84|2433.37|2420.37|2433.97|2420.97|2432.41|2419.41|34
1623205340000|2021-06-09 02:22:20|2433.24|2420.24|2434.08|2421.08|2434.76|2421.76|2432.74|2419.74|38
1623205350000|2021-06-09 02:22:30|2434.05|2421.05|2434.63|2421.63|2434.78|2421.78|2433.85|2420.85|32
1623205360000|2021-06-09 02:22:40|2434.52|2421.52|2434.43|2421.43|2434.52|2421.52|2432.6|2419.6|33
1623205370000|2021-06-09 02:22:50|2434.44|2421.44|2436.11|2423.11|2436.62|2423.62|2434.44|2421.44|28
1623205380000|2021-06-09 02:23:00|2436.15|2423.15|2437.15|2424.15|2437.24|2424.24|2435.98|2422.98|32
1623205390000|2021-06-09 02:23:10|2437.32|2424.32|2436.34|2423.34|2437.32|2424.32|2436.11|2423.11|36
1623205400000|2021-06-09 02:23:20|2436.41|2423.41|2434.55|2421.55|2436.61|2423.61|2434.55|2421.55|35
1623205410000|2021-06-09 02:23:30|2434.54|2421.54|2435.72|2422.72|2435.8|2422.8|2434.09|2421.09|29
1623205420000|2021-06-09 02:23:40|2435.93|2422.93|2436.02|2423.02|2436.02|2423.02|2435.3|2422.3|33
1623205430000|2021-06-09 02:23:50|2436.03|2423.03|2436.05|2423.05|2436.06|2423.06|2435.93|2422.93|13
1623205440000|2021-06-09 02:24:00|2436.03|2423.03|2435.63|2422.63|2436.03|2423.03|2435.55|2422.55|19
1623205450000|2021-06-09 02:24:10|2435.62|2422.62|2434.7|2421.7|2435.73|2422.73|2434.7|2421.7|20
1623205460000|2021-06-09 02:24:20|2434.64|2421.64|2435.29|2422.29|2435.43|2422.43|2434.47|2421.47|18
1623205470000|2021-06-09 02:24:30|2435.43|2422.43|2435.18|2422.18|2435.43|2422.43|2433.99|2420.99|25
1623205480000|2021-06-09 02:24:40|2435.1|2422.1|2434.49|2421.49|2435.68|2422.68|2434.16|2421.16|27
1623205490000|2021-06-09 02:24:50|2434.45|2421.45|2435.63|2422.63|2435.99|2422.99|2434.45|2421.45|32
1623205500000|2021-06-09 02:25:00|2435.52|2422.52|2434.59|2421.59|2435.52|2422.52|2434.36|2421.36|38
1623205510000|2021-06-09 02:25:10|2434.6|2421.6|2437.23|2424.23|2437.49|2424.49|2434.59|2421.59|37
1623205520000|2021-06-09 02:25:20|2437.28|2424.28|2439.1|2426.1|2439.1|2426.1|2437.26|2424.26|30
1623205530000|2021-06-09 02:25:30|2439.28|2426.28|2441.65|2428.65|2442.09|2429.09|2439.27|2426.27|32
1623205540000|2021-06-09 02:25:40|2441.35|2428.35|2441.86|2428.86|2441.87|2428.87|2441.33|2428.33|35
1623205550000|2021-06-09 02:25:50|2441.87|2428.87|2443.06|2430.06|2443.18|2430.18|2441.87|2428.87|30
1623205560000|2021-06-09 02:26:00|2443.13|2430.13|2442.22|2429.22|2443.13|2430.13|2441.66|2428.66|32
1623205570000|2021-06-09 02:26:10|2442.29|2429.29|2442.71|2429.71|2443.13|2430.13|2442.29|2429.29|30
1623205580000|2021-06-09 02:26:20|2442.57|2429.57|2442.73|2429.73|2442.97|2429.97|2442.05|2429.05|32
1623205590000|2021-06-09 02:26:30|2442.66|2429.66|2441.17|2428.17|2442.74|2429.74|2441.03|2428.03|28
1623205600000|2021-06-09 02:26:40|2441.58|2428.58|2440.62|2427.62|2441.95|2428.95|2440.61|2427.61|31
1623205610000|2021-06-09 02:26:50|2440.54|2427.54|2440.24|2427.24|2440.74|2427.74|2440.1|2427.1|35
1623205620000|2021-06-09 02:27:00|2440.39|2427.39|2438.42|2425.42|2440.56|2427.56|2438.24|2425.24|31
1623205630000|2021-06-09 02:27:10|2438.43|2425.43|2437.01|2424.01|2438.48|2425.48|2437.01|2424.01|35
1623205640000|2021-06-09 02:27:20|2436.98|2423.98|2437.93|2424.93|2438.17|2425.17|2436.75|2423.75|36
1623205650000|2021-06-09 02:27:30|2438.03|2425.03|2438.28|2425.28|2438.39|2425.39|2436.85|2423.85|34
1623205660000|2021-06-09 02:27:40|2438.3|2425.3|2437.08|2424.08|2438.57|2425.57|2437.08|2424.08|23
1623205670000|2021-06-09 02:27:50|2437.01|2424.01|2437.08|2424.08|2437.44|2424.44|2436.94|2423.94|14
1623205680000|2021-06-09 02:28:00|2437.1|2424.1|2436.28|2423.28|2437.56|2424.56|2436.28|2423.28|23
1623205690000|2021-06-09 02:28:10|2436.39|2423.39|2435.75|2422.75|2436.39|2423.39|2435.64|2422.64|25
1623205700000|2021-06-09 02:28:20|2435.73|2422.73|2437.65|2424.65|2437.65|2424.65|2435.65|2422.65|34
1623205710000|2021-06-09 02:28:30|2437.71|2424.71|2438.75|2425.75|2439.03|2426.03|2437.42|2424.42|30
1623205720000|2021-06-09 02:28:40|2438.9|2425.9|2440.41|2427.41|2440.51|2427.51|2438.9|2425.9|35
1623205730000|2021-06-09 02:28:50|2440.38|2427.38|2441.19|2428.19|2441.34|2428.34|2440.38|2427.38|22
1623205740000|2021-06-09 02:29:00|2441.23|2428.23|2441.11|2428.11|2441.24|2428.24|2440.95|2427.95|18
1623205750000|2021-06-09 02:29:10|2441.07|2428.07|2440.61|2427.61|2441.77|2428.77|2440.55|2427.55|33
1623205760000|2021-06-09 02:29:20|2440.6|2427.6|2440.6|2427.6|2440.94|2427.94|2440.51|2427.51|22
1623205770000|2021-06-09 02:29:30|2440.61|2427.61|2441.47|2428.47|2441.47|2428.47|2440.6|2427.6|28
1623205780000|2021-06-09 02:29:40|2441.93|2428.93|2442.13|2429.13|2442.15|2429.15|2441.59|2428.59|21
1623205790000|2021-06-09 02:29:50|2442.35|2429.35|2439.98|2426.98|2442.35|2429.35|2439.98|2426.98|38
1623205800000|2021-06-09 02:30:00|2439.99|2426.99|2439.11|2426.11|2440.26|2427.26|2439.11|2426.11|37
1623205810000|2021-06-09 02:30:10|2439.22|2426.22|2438.39|2425.39|2439.22|2426.22|2437.65|2424.65|32
1623205820000|2021-06-09 02:30:20|2438.74|2425.74|2438.01|2425.01|2438.84|2425.84|2437.7|2424.7|36
1623205830000|2021-06-09 02:30:30|2437.9|2424.9|2437.74|2424.74|2438.11|2425.11|2437.74|2424.74|27
1623205840000|2021-06-09 02:30:40|2437.75|2424.75|2437.93|2424.93|2438.13|2425.13|2437.05|2424.05|25
1623205850000|2021-06-09 02:30:50|2438.27|2425.27|2437.96|2424.96|2438.83|2425.83|2437.96|2424.96|22
1623205860000|2021-06-09 02:31:00|2437.95|2424.95|2438.9|2425.9|2439.07|2426.07|2437.94|2424.94|24
1623205870000|2021-06-09 02:31:10|2438.88|2425.88|2437.07|2424.07|2438.88|2425.88|2437.07|2424.07|34
1623205880000|2021-06-09 02:31:20|2437.06|2424.06|2436.9|2423.9|2437.06|2424.06|2436.85|2423.85|33
1623205890000|2021-06-09 02:31:30|2436.91|2423.91|2436.78|2423.78|2436.97|2423.97|2436.78|2423.78|21
1623205900000|2021-06-09 02:31:40|2436.77|2423.77|2436.28|2423.28|2436.77|2423.77|2436.17|2423.17|14
1623205910000|2021-06-09 02:31:50|2436.13|2423.13|2435.46|2422.46|2436.13|2423.13|2435.11|2422.11|29
1623205920000|2021-06-09 02:32:00|2435.39|2422.39|2433.91|2420.91|2435.51|2422.51|2433.67|2420.67|29
1623205930000|2021-06-09 02:32:10|2433.76|2420.76|2433.45|2420.45|2434.19|2421.19|2432.89|2419.89|36
1623205940000|2021-06-09 02:32:20|2433.44|2420.44|2434.59|2421.59|2435.27|2422.27|2433.03|2420.03|37
1623205950000|2021-06-09 02:32:30|2434.54|2421.54|2433.32|2420.32|2434.67|2421.67|2433.3|2420.3|32
1623205960000|2021-06-09 02:32:40|2433.33|2420.33|2431.82|2418.82|2433.34|2420.34|2431.82|2418.82|33
1623205970000|2021-06-09 02:32:50|2431.88|2418.88|2430.91|2417.91|2431.88|2418.88|2430.39|2417.39|37
1623205980000|2021-06-09 02:33:00|2430.98|2417.98|2428.96|2415.96|2431.09|2418.09|2428.94|2415.94|38
1623205990000|2021-06-09 02:33:10|2429.08|2416.08|2428.85|2415.85|2429.5|2416.5|2428.85|2415.85|23
1623206000000|2021-06-09 02:33:20|2428.86|2415.86|2428.87|2415.87|2428.92|2415.92|2428.38|2415.38|21
1623206010000|2021-06-09 02:33:30|2428.86|2415.86|2426.57|2413.57|2428.86|2415.86|2423.8|2410.8|40
1623206020000|2021-06-09 02:33:40|2426.51|2413.51|2425.36|2412.36|2426.78|2413.78|2425.25|2412.25|28
1623206030000|2021-06-09 02:33:50|2425.51|2412.51|2425.92|2412.92|2426.34|2413.34|2425.13|2412.13|39
1623206040000|2021-06-09 02:34:00|2425.83|2412.83|2424.32|2411.32|2425.83|2412.83|2423.83|2410.83|35
1623206050000|2021-06-09 02:34:10|2424.14|2411.14|2423.66|2410.66|2424.14|2411.14|2423.23|2410.23|30
1623206060000|2021-06-09 02:34:20|2423.63|2410.63|2424.23|2411.23|2424.23|2411.23|2422.64|2409.64|35
1623206070000|2021-06-09 02:34:30|2424.32|2411.32|2424.92|2411.92|2425.22|2412.22|2424.26|2411.26|33
1623206080000|2021-06-09 02:34:40|2424.88|2411.88|2424.13|2411.13|2425.65|2412.65|2424.09|2411.09|36
1623206090000|2021-06-09 02:34:50|2424.11|2411.11|2424.09|2411.09|2424.11|2411.11|2423.53|2410.53|22
1623206100000|2021-06-09 02:35:00|2424.23|2411.23|2427.4|2414.4|2428.56|2415.56|2424.23|2411.23|35
1623206110000|2021-06-09 02:35:10|2427.27|2414.27|2426.92|2413.92|2427.51|2414.51|2426.61|2413.61|34
1623206120000|2021-06-09 02:35:20|2426.44|2413.44|2427.17|2414.17|2427.17|2414.17|2425.76|2412.76|32
1623206130000|2021-06-09 02:35:30|2427.16|2414.16|2428.16|2415.16|2428.26|2415.26|2426.84|2413.84|31
1623206140000|2021-06-09 02:35:40|2428.17|2415.17|2427.72|2414.72|2428.75|2415.75|2427.3|2414.3|37
1623206150000|2021-06-09 02:35:50|2428.02|2415.02|2429.64|2416.64|2429.66|2416.66|2428.02|2415.02|38
1623206160000|2021-06-09 02:36:00|2429.66|2416.66|2431.45|2418.45|2431.54|2418.54|2429.33|2416.33|27
1623206170000|2021-06-09 02:36:10|2431.44|2418.44|2431.85|2418.85|2432.03|2419.03|2429.98|2416.98|34
1623206180000|2021-06-09 02:36:20|2432.11|2419.11|2432.4|2419.4|2433.56|2420.56|2431.91|2418.91|38
1623206190000|2021-06-09 02:36:30|2432.49|2419.49|2432.73|2419.73|2432.94|2419.94|2431.9|2418.9|37
1623206200000|2021-06-09 02:36:40|2433.39|2420.39|2433.21|2420.21|2433.46|2420.46|2432.54|2419.54|28
1623206210000|2021-06-09 02:36:50|2433.19|2420.19|2431.24|2418.24|2433.53|2420.53|2431.24|2418.24|37
1623206220000|2021-06-09 02:37:00|2431.43|2418.43|2431.21|2418.21|2431.78|2418.78|2431.03|2418.03|37
1623206230000|2021-06-09 02:37:10|2431.19|2418.19|2429.66|2416.66|2431.52|2418.52|2429.5|2416.5|36
1623206240000|2021-06-09 02:37:20|2429.67|2416.67|2429.43|2416.43|2429.67|2416.67|2429.3|2416.3|25
1623206250000|2021-06-09 02:37:30|2429.54|2416.54|2428.92|2415.92|2429.73|2416.73|2428.81|2415.81|33
1623206260000|2021-06-09 02:37:40|2428.74|2415.74|2428.28|2415.28|2428.74|2415.74|2427.03|2414.03|35
1623206270000|2021-06-09 02:37:50|2428.35|2415.35|2428.51|2415.51|2429.87|2416.87|2428.35|2415.35|37
1623206280000|2021-06-09 02:38:00|2428.52|2415.52|2429.12|2416.12|2429.2|2416.2|2428.14|2415.14|35
1623206290000|2021-06-09 02:38:10|2429.11|2416.11|2428.18|2415.18|2429.75|2416.75|2428.18|2415.18|37
1623206300000|2021-06-09 02:38:20|2428.17|2415.17|2429.14|2416.14|2429.14|2416.14|2428.1|2415.1|31
1623206310000|2021-06-09 02:38:30|2429.18|2416.18|2430.61|2417.61|2430.92|2417.92|2429.01|2416.01|36
1623206320000|2021-06-09 02:38:40|2430.8|2417.8|2432.36|2419.36|2432.36|2419.36|2430.8|2417.8|30
1623206330000|2021-06-09 02:38:50|2432.29|2419.29|2432.34|2419.34|2432.37|2419.37|2432.09|2419.09|24
1623206340000|2021-06-09 02:39:00|2432.21|2419.21|2431.59|2418.59|2432.28|2419.28|2431.53|2418.53|17
1623206350000|2021-06-09 02:39:10|2431.52|2418.52|2433.15|2420.15|2433.24|2420.24|2431.49|2418.49|33
1623206360000|2021-06-09 02:39:20|2433.01|2420.01|2434.15|2421.15|2434.56|2421.56|2433.01|2420.01|36
1623206370000|2021-06-09 02:39:30|2434.12|2421.12|2434.38|2421.38|2435.17|2422.17|2434.02|2421.02|29
1623206380000|2021-06-09 02:39:40|2434.99|2421.99|2435.25|2422.25|2435.45|2422.45|2434.17|2421.17|37
1623206390000|2021-06-09 02:39:50|2435.26|2422.26|2434.78|2421.78|2435.32|2422.32|2434.04|2421.04|31
1623206400000|2021-06-09 02:40:00|2434.71|2421.71|2434.16|2421.16|2434.79|2421.79|2433.66|2420.66|31
1623206410000|2021-06-09 02:40:10|2434.31|2421.31|2435.65|2422.65|2435.74|2422.74|2434.27|2421.27|34
1623206420000|2021-06-09 02:40:20|2435.66|2422.66|2435.79|2422.79|2437.23|2424.23|2435.66|2422.66|37
1623206430000|2021-06-09 02:40:30|2435.75|2422.75|2435.66|2422.66|2435.85|2422.85|2435.31|2422.31|31
1623206440000|2021-06-09 02:40:40|2435.63|2422.63|2436.09|2423.09|2436.09|2423.09|2435.12|2422.12|20
1623206450000|2021-06-09 02:40:50|2436.18|2423.18|2439.05|2426.05|2439.05|2426.05|2436.18|2423.18|31
1623206460000|2021-06-09 02:41:00|2438.61|2425.61|2436.91|2423.91|2438.61|2425.61|2436.67|2423.67|35
1623206470000|2021-06-09 02:41:10|2436.84|2423.84|2438.13|2425.13|2438.26|2425.26|2436.8|2423.8|26
1623206480000|2021-06-09 02:41:20|2438.25|2425.25|2438.73|2425.73|2438.83|2425.83|2438.05|2425.05|26
1623206490000|2021-06-09 02:41:30|2438.72|2425.72|2439.12|2426.12|2439.12|2426.12|2437.82|2424.82|26
1623206500000|2021-06-09 02:41:40|2439.03|2426.03|2438.33|2425.33|2439.12|2426.12|2437.86|2424.86|31
1623206510000|2021-06-09 02:41:50|2438.8|2425.8|2438.67|2425.67|2439.01|2426.01|2438.61|2425.61|14
1623206520000|2021-06-09 02:42:00|2438.54|2425.54|2437.6|2424.6|2438.67|2425.67|2437.6|2424.6|36
1623206530000|2021-06-09 02:42:10|2437.61|2424.61|2437.6|2424.6|2437.71|2424.71|2437.6|2424.6|17
1623206540000|2021-06-09 02:42:20|2437.61|2424.61|2438.67|2425.67|2438.69|2425.69|2437.53|2424.53|27
1623206550000|2021-06-09 02:42:30|2438.77|2425.77|2438.8|2425.8|2438.8|2425.8|2438.77|2425.77|2
1623206560000|2021-06-09 02:42:40|2438.98|2425.98|2438.72|2425.72|2439.12|2426.12|2438.53|2425.53|27
1623206570000|2021-06-09 02:42:50|2438.61|2425.61|2438.3|2425.3|2438.71|2425.71|2438.21|2425.21|19
1623206580000|2021-06-09 02:43:00|2438.26|2425.26|2438.47|2425.47|2438.47|2425.47|2438.08|2425.08|18
1623206590000|2021-06-09 02:43:10|2438.38|2425.38|2436.64|2423.64|2438.47|2425.47|2436.63|2423.63|30
1623206600000|2021-06-09 02:43:20|2436.58|2423.58|2436.58|2423.58|2436.58|2423.58|2435.67|2422.67|35
1623206610000|2021-06-09 02:43:30|2436.57|2423.57|2437.32|2424.32|2437.32|2424.32|2436.57|2423.57|29
1623206620000|2021-06-09 02:43:40|2437.29|2424.29|2438.25|2425.25|2438.27|2425.27|2437.29|2424.29|34
1623206630000|2021-06-09 02:43:50|2438.23|2425.23|2438.81|2425.81|2438.81|2425.81|2438.15|2425.15|22
1623206640000|2021-06-09 02:44:00|2438.85|2425.85|2439.21|2426.21|2439.25|2426.25|2438.29|2425.29|31
1623206650000|2021-06-09 02:44:10|2439.05|2426.05|2440.16|2427.16|2440.28|2427.28|2439|2426|16
1623206660000|2021-06-09 02:44:20|2440.14|2427.14|2439.74|2426.74|2440.93|2427.93|2439.74|2426.74|33
1623206670000|2021-06-09 02:44:30|2439.68|2426.68|2440.19|2427.19|2440.43|2427.43|2439.54|2426.54|37
1623206680000|2021-06-09 02:44:40|2440.18|2427.18|2439.06|2426.06|2440.35|2427.35|2439.06|2426.06|33
1623206690000|2021-06-09 02:44:50|2438.94|2425.94|2438.82|2425.82|2439.43|2426.43|2438.63|2425.63|31
1623206700000|2021-06-09 02:45:00|2438.99|2425.99|2437.91|2424.91|2438.99|2425.99|2437.91|2424.91|34
1623206710000|2021-06-09 02:45:10|2437.85|2424.85|2438.18|2425.18|2438.53|2425.53|2437.72|2424.72|33
1623206720000|2021-06-09 02:45:20|2438.16|2425.16|2436.31|2423.31|2438.16|2425.16|2436.31|2423.31|36
1623206730000|2021-06-09 02:45:30|2436.17|2423.17|2436.5|2423.5|2436.67|2423.67|2435.43|2422.43|35
1623206740000|2021-06-09 02:45:40|2436.69|2423.69|2438.18|2425.18|2438.18|2425.18|2436.65|2423.65|21
1623206750000|2021-06-09 02:45:50|2438.35|2425.35|2438.98|2425.98|2439.04|2426.04|2438.18|2425.18|22
1623206760000|2021-06-09 02:46:00|2438.86|2425.86|2441.66|2428.66|2441.66|2428.66|2438.86|2425.86|30
1623206770000|2021-06-09 02:46:10|2441.95|2428.95|2442.54|2429.54|2442.89|2429.89|2441.1|2428.1|36
1623206780000|2021-06-09 02:46:20|2442.06|2429.06|2443.48|2430.48|2443.48|2430.48|2441.91|2428.91|34
1623206790000|2021-06-09 02:46:30|2443.63|2430.63|2448.56|2435.56|2448.56|2435.56|2443.63|2430.63|38
1623206800000|2021-06-09 02:46:40|2449.09|2436.09|2457.26|2444.26|2458|2445|2449.09|2436.09|40
1623206810000|2021-06-09 02:46:50|2457.07|2444.07|2453.21|2440.21|2457.07|2444.07|2453.11|2440.11|40
1623206820000|2021-06-09 02:47:00|2452.89|2439.89|2450.6|2437.6|2453.01|2440.01|2450.57|2437.57|38
1623206830000|2021-06-09 02:47:10|2450.42|2437.42|2456.85|2443.85|2456.85|2443.85|2450.2|2437.2|37
1623206840000|2021-06-09 02:47:20|2457.06|2444.06|2470.46|2457.46|2470.46|2457.46|2457.06|2444.06|39
1623206850000|2021-06-09 02:47:30|2470.69|2457.69|2470.76|2457.76|2477.03|2464.03|2470.69|2457.69|40
1623206860000|2021-06-09 02:47:40|2470.86|2457.86|2470.7|2457.7|2474.13|2461.13|2470.48|2457.48|38
1623206870000|2021-06-09 02:47:50|2470.97|2457.97|2471.09|2458.09|2471.97|2458.97|2470.59|2457.59|38
1623206880000|2021-06-09 02:48:00|2471.36|2458.36|2466.98|2453.98|2471.36|2458.36|2466.79|2453.79|40
1623206890000|2021-06-09 02:48:10|2466.77|2453.77|2466.35|2453.35|2468.13|2455.13|2466.21|2453.21|40
1623206900000|2021-06-09 02:48:20|2466.45|2453.45|2469.42|2456.42|2470.2|2457.2|2466.45|2453.45|35
1623206910000|2021-06-09 02:48:30|2469.54|2456.54|2471.35|2458.35|2471.82|2458.82|2469.54|2456.54|38
1623206920000|2021-06-09 02:48:40|2471.48|2458.48|2475.87|2462.87|2475.87|2462.87|2471.23|2458.23|33
1623206930000|2021-06-09 02:48:50|2476.44|2463.44|2477.59|2464.59|2480.44|2467.44|2475.38|2462.38|37
1623206940000|2021-06-09 02:49:00|2477.58|2464.58|2475.34|2462.34|2478.45|2465.45|2472.87|2459.87|39
1623206950000|2021-06-09 02:49:10|2475.37|2462.37|2475.75|2462.75|2476.87|2463.87|2474.13|2461.13|37
1623206960000|2021-06-09 02:49:20|2475.57|2462.57|2476.15|2463.15|2476.64|2463.64|2474.44|2461.44|37
1623206970000|2021-06-09 02:49:30|2476.19|2463.19|2475.6|2462.6|2476.65|2463.65|2474.52|2461.52|37
1623206980000|2021-06-09 02:49:40|2475.49|2462.49|2473.97|2460.97|2476.15|2463.15|2473.97|2460.97|34
1623206990000|2021-06-09 02:49:50|2473.89|2460.89|2473.47|2460.47|2475.18|2462.18|2472.75|2459.75|39
1623207000000|2021-06-09 02:50:00|2473.41|2460.41|2477.9|2464.9|2477.9|2464.9|2472.38|2459.38|36
1623207010000|2021-06-09 02:50:10|2477.99|2464.99|2477.98|2464.98|2478.77|2465.77|2477.12|2464.12|38
1623207020000|2021-06-09 02:50:20|2478.34|2465.34|2479.84|2466.84|2479.84|2466.84|2478.1|2465.1|37
1623207030000|2021-06-09 02:50:30|2479.59|2466.59|2477.36|2464.36|2479.59|2466.59|2476.52|2463.52|39
1623207040000|2021-06-09 02:50:40|2477.61|2464.61|2475.23|2462.23|2478.03|2465.03|2474.69|2461.69|39
1623207050000|2021-06-09 02:50:50|2475.37|2462.37|2474.12|2461.12|2475.67|2462.67|2474.1|2461.1|39
1623207060000|2021-06-09 02:51:00|2473.96|2460.96|2473.76|2460.76|2475.19|2462.19|2473.52|2460.52|36
1623207070000|2021-06-09 02:51:10|2473.78|2460.78|2471.61|2458.61|2473.78|2460.78|2471.04|2458.04|40
1623207080000|2021-06-09 02:51:20|2471.58|2458.58|2471.31|2458.31|2472.27|2459.27|2471.23|2458.23|37
1623207090000|2021-06-09 02:51:30|2471.74|2458.74|2471.62|2458.62|2472.42|2459.42|2471.29|2458.29|34
1623207100000|2021-06-09 02:51:40|2471.6|2458.6|2470.47|2457.47|2471.71|2458.71|2470.04|2457.04|39
1623207110000|2021-06-09 02:51:50|2470.48|2457.48|2469.66|2456.66|2470.5|2457.5|2469.6|2456.6|31
1623207120000|2021-06-09 02:52:00|2469.53|2456.53|2468.66|2455.66|2469.61|2456.61|2467.67|2454.67|40
1623207130000|2021-06-09 02:52:10|2469.02|2456.02|2468.1|2455.1|2469.32|2456.32|2468.1|2455.1|35
1623207140000|2021-06-09 02:52:20|2468.12|2455.12|2467.33|2454.33|2469.03|2456.03|2466.58|2453.58|38
1623207150000|2021-06-09 02:52:30|2467.29|2454.29|2465.94|2452.94|2467.91|2454.91|2465.16|2452.16|32
1623207160000|2021-06-09 02:52:40|2466.08|2453.08|2463.61|2450.61|2466.81|2453.81|2463.61|2450.61|34
1623207170000|2021-06-09 02:52:50|2463.47|2450.47|2462.28|2449.28|2464.97|2451.97|2461.31|2448.31|39
1623207180000|2021-06-09 02:53:00|2462.79|2449.79|2460.82|2447.82|2463.56|2450.56|2460.26|2447.26|39
1623207190000|2021-06-09 02:53:10|2460.66|2447.66|2456.62|2443.62|2460.91|2447.91|2456.62|2443.62|36
1623207200000|2021-06-09 02:53:20|2456.69|2443.69|2458.23|2445.23|2459.85|2446.85|2455.28|2442.28|38
1623207210000|2021-06-09 02:53:30|2456.8|2443.8|2458.71|2445.71|2459.91|2446.91|2456.49|2443.49|36
1623207220000|2021-06-09 02:53:40|2459.02|2446.02|2462.2|2449.2|2462.51|2449.51|2458.97|2445.97|31
1623207230000|2021-06-09 02:53:50|2462.82|2449.82|2459.44|2446.44|2462.86|2449.86|2459.44|2446.44|34
1623207240000|2021-06-09 02:54:00|2459.37|2446.37|2460.31|2447.31|2460.55|2447.55|2458.79|2445.79|33
1623207250000|2021-06-09 02:54:10|2460.45|2447.45|2460.53|2447.53|2460.68|2447.68|2459.03|2446.03|36
1623207260000|2021-06-09 02:54:20|2460.76|2447.76|2460.7|2447.7|2462.14|2449.14|2459.69|2446.69|36
1623207270000|2021-06-09 02:54:30|2460.8|2447.8|2460.77|2447.77|2461.08|2448.08|2459.61|2446.61|36
1623207280000|2021-06-09 02:54:40|2460.9|2447.9|2459.98|2446.98|2461.61|2448.61|2459.96|2446.96|36
1623207290000|2021-06-09 02:54:50|2459.96|2446.96|2460.05|2447.05|2460.45|2447.45|2459.63|2446.63|32
1623207300000|2021-06-09 02:55:00|2460.04|2447.04|2457.36|2444.36|2460.17|2447.17|2457.32|2444.32|34
1623207310000|2021-06-09 02:55:10|2457.23|2444.23|2458.69|2445.69|2458.83|2445.83|2457.23|2444.23|38
1623207320000|2021-06-09 02:55:20|2458.64|2445.64|2459.79|2446.79|2460.04|2447.04|2458.4|2445.4|32
1623207330000|2021-06-09 02:55:30|2459.78|2446.78|2461.92|2448.92|2462.35|2449.35|2458.86|2445.86|35
1623207340000|2021-06-09 02:55:40|2462.15|2449.15|2460.75|2447.75|2462.95|2449.95|2460.39|2447.39|39
1623207350000|2021-06-09 02:55:50|2460.8|2447.8|2460.37|2447.37|2460.8|2447.8|2459.96|2446.96|34
1623207360000|2021-06-09 02:56:00|2460.58|2447.58|2459.07|2446.07|2460.59|2447.59|2459.03|2446.03|34
1623207370000|2021-06-09 02:56:10|2459.03|2446.03|2459.21|2446.21|2459.29|2446.29|2457.27|2444.27|33
1623207380000|2021-06-09 02:56:20|2459.3|2446.3|2458.02|2445.02|2460.29|2447.29|2457.62|2444.62|38
1623207390000|2021-06-09 02:56:30|2457.57|2444.57|2458.76|2445.76|2459|2446|2457.33|2444.33|38
1623207400000|2021-06-09 02:56:40|2458.5|2445.5|2459.15|2446.15|2459.31|2446.31|2457.92|2444.92|31
1623207410000|2021-06-09 02:56:50|2459.09|2446.09|2458.69|2445.69|2459.09|2446.09|2458.02|2445.02|26
1623207420000|2021-06-09 02:57:00|2458.61|2445.61|2456.93|2443.93|2458.77|2445.77|2456.93|2443.93|34
1623207430000|2021-06-09 02:57:10|2456.72|2443.72|2455.91|2442.91|2457.83|2444.83|2455.72|2442.72|32
1623207440000|2021-06-09 02:57:20|2455.72|2442.72|2457.1|2444.1|2457.47|2444.47|2455.53|2442.53|38
1623207450000|2021-06-09 02:57:30|2456.9|2443.9|2455.26|2442.26|2456.9|2443.9|2455|2442|32
1623207460000|2021-06-09 02:57:40|2455.3|2442.3|2455.66|2442.66|2455.94|2442.94|2455.08|2442.08|34
1623207470000|2021-06-09 02:57:50|2455.32|2442.32|2455.41|2442.41|2455.76|2442.76|2454.82|2441.82|35
1623207480000|2021-06-09 02:58:00|2455.38|2442.38|2455.67|2442.67|2455.77|2442.77|2454.92|2441.92|31
1623207490000|2021-06-09 02:58:10|2455.66|2442.66|2457.64|2444.64|2458.6|2445.6|2455.66|2442.66|34
1623207500000|2021-06-09 02:58:20|2457.37|2444.37|2456.47|2443.47|2457.37|2444.37|2455|2442|38
1623207510000|2021-06-09 02:58:30|2456.11|2443.11|2454.77|2441.77|2456.24|2443.24|2454.77|2441.77|34
1623207520000|2021-06-09 02:58:40|2454.85|2441.85|2454.88|2441.88|2455.37|2442.37|2454.29|2441.29|34
1623207530000|2021-06-09 02:58:50|2454.75|2441.75|2454.42|2441.42|2454.91|2441.91|2454.42|2441.42|28
1623207540000|2021-06-09 02:59:00|2454.41|2441.41|2453.99|2440.99|2454.42|2441.42|2453.9|2440.9|27
1623207550000|2021-06-09 02:59:10|2453.98|2440.98|2453.98|2440.98|2454.11|2441.11|2453.89|2440.89|31
1623207560000|2021-06-09 02:59:20|2454|2441|2454.54|2441.54|2454.54|2441.54|2453.34|2440.34|27
1623207570000|2021-06-09 02:59:30|2454.47|2441.47|2455.04|2442.04|2455.04|2442.04|2454.28|2441.28|25
1623207580000|2021-06-09 02:59:40|2455.06|2442.06|2456.35|2443.35|2456.62|2443.62|2454.94|2441.94|35
1623207590000|2021-06-09 02:59:50|2456.37|2443.37|2458.54|2445.54|2458.54|2445.54|2456.29|2443.29|35
1623207600000|2021-06-09 03:00:00|2458.44|2445.44|2459.49|2446.49|2459.85|2446.85|2457.82|2444.82|37
1623207610000|2021-06-09 03:00:10|2459.28|2446.28|2458.72|2445.72|2459.6|2446.6|2458.43|2445.43|38
1623207620000|2021-06-09 03:00:20|2458.4|2445.4|2457.7|2444.7|2458.73|2445.73|2457.62|2444.62|30
1623207630000|2021-06-09 03:00:30|2457.51|2444.51|2454.83|2441.83|2457.51|2444.51|2454.83|2441.83|36
1623207640000|2021-06-09 03:00:40|2454.78|2441.78|2452.85|2439.85|2454.87|2441.87|2452.85|2439.85|23
1623207650000|2021-06-09 03:00:50|2452.8|2439.8|2452.3|2439.3|2453.2|2440.2|2452.3|2439.3|21
1623207660000|2021-06-09 03:01:00|2452.28|2439.28|2449.7|2436.7|2452.29|2439.29|2449.7|2436.7|33
1623207670000|2021-06-09 03:01:10|2449.64|2436.64|2448.69|2435.69|2450.02|2437.02|2448.46|2435.46|30
1623207680000|2021-06-09 03:01:20|2448.65|2435.65|2450.34|2437.34|2450.34|2437.34|2448.65|2435.65|39
1623207690000|2021-06-09 03:01:30|2450.27|2437.27|2451.5|2438.5|2451.5|2438.5|2449.97|2436.97|34
1623207700000|2021-06-09 03:01:40|2451.1|2438.1|2449.46|2436.46|2451.12|2438.12|2449.35|2436.35|36
1623207710000|2021-06-09 03:01:50|2449.55|2436.55|2448.46|2435.46|2449.55|2436.55|2448.46|2435.46|38
1623207720000|2021-06-09 03:02:00|2448.12|2435.12|2449.49|2436.49|2449.49|2436.49|2447.4|2434.4|38
1623207730000|2021-06-09 03:02:10|2449.65|2436.65|2451.8|2438.8|2451.8|2438.8|2449.57|2436.57|33
1623207740000|2021-06-09 03:02:20|2451.76|2438.76|2452.67|2439.67|2453.1|2440.1|2451.51|2438.51|35
1623207750000|2021-06-09 03:02:30|2452.58|2439.58|2450.67|2437.67|2452.73|2439.73|2450.25|2437.25|36
1623207760000|2021-06-09 03:02:40|2450.64|2437.64|2448.88|2435.88|2450.7|2437.7|2448.74|2435.74|32
1623207770000|2021-06-09 03:02:50|2449.04|2436.04|2449.18|2436.18|2449.23|2436.23|2448.18|2435.18|34
1623207780000|2021-06-09 03:03:00|2449.04|2436.04|2449.34|2436.34|2449.74|2436.74|2448.2|2435.2|33
1623207790000|2021-06-09 03:03:10|2449.65|2436.65|2451.48|2438.48|2451.51|2438.51|2449.65|2436.65|25
1623207800000|2021-06-09 03:03:20|2451.51|2438.51|2450.31|2437.31|2452.28|2439.28|2450.31|2437.31|39
1623207810000|2021-06-09 03:03:30|2450.25|2437.25|2450.35|2437.35|2450.78|2437.78|2449.62|2436.62|32
1623207820000|2021-06-09 03:03:40|2451.09|2438.09|2450.63|2437.63|2451.09|2438.09|2450.62|2437.62|30
1623207830000|2021-06-09 03:03:50|2450.7|2437.7|2450.83|2437.83|2450.92|2437.92|2450.51|2437.51|28
1623207840000|2021-06-09 03:04:00|2450.99|2437.99|2449.8|2436.8|2452.03|2439.03|2449.52|2436.52|35
1623207850000|2021-06-09 03:04:10|2449.47|2436.47|2448.24|2435.24|2449.47|2436.47|2447.68|2434.68|35
1623207860000|2021-06-09 03:04:20|2448.47|2435.47|2448.04|2435.04|2449.23|2436.23|2447.9|2434.9|34
1623207870000|2021-06-09 03:04:30|2448|2435|2447.13|2434.13|2448.11|2435.11|2447.13|2434.13|31
1623207880000|2021-06-09 03:04:40|2447.12|2434.12|2447.27|2434.27|2447.95|2434.95|2446.25|2433.25|34
1623207890000|2021-06-09 03:04:50|2447.15|2434.15|2450.35|2437.35|2450.56|2437.56|2447.15|2434.15|36
1623207900000|2021-06-09 03:05:00|2450.28|2437.28|2452.98|2439.98|2453.05|2440.05|2450.19|2437.19|37
1623207910000|2021-06-09 03:05:10|2453.06|2440.06|2452.05|2439.05|2454.39|2441.39|2452.05|2439.05|39
1623207920000|2021-06-09 03:05:20|2452.19|2439.19|2450.69|2437.69|2452.98|2439.98|2450.69|2437.69|37
1623207930000|2021-06-09 03:05:30|2450.68|2437.68|2450.88|2437.88|2451.45|2438.45|2450.42|2437.42|31
1623207940000|2021-06-09 03:05:40|2450.79|2437.79|2450.45|2437.45|2450.97|2437.97|2449.69|2436.69|32
1623207950000|2021-06-09 03:05:50|2450.35|2437.35|2450.27|2437.27|2450.84|2437.84|2449.43|2436.43|36
1623207960000|2021-06-09 03:06:00|2450.26|2437.26|2446.86|2433.86|2450.26|2437.26|2446.86|2433.86|38
1623207970000|2021-06-09 03:06:10|2446.81|2433.81|2445.89|2432.89|2447.07|2434.07|2445.89|2432.89|27
1623207980000|2021-06-09 03:06:20|2445.84|2432.84|2447.36|2434.36|2448.39|2435.39|2445.84|2432.84|36
1623207990000|2021-06-09 03:06:30|2447.39|2434.39|2449.88|2436.88|2450.16|2437.16|2447.05|2434.05|38
1623208000000|2021-06-09 03:06:40|2449.21|2436.21|2448.87|2435.87|2449.88|2436.88|2448.87|2435.87|34
1623208010000|2021-06-09 03:06:50|2448.77|2435.77|2452.34|2439.34|2452.52|2439.52|2448.05|2435.05|38
1623208020000|2021-06-09 03:07:00|2452.35|2439.35|2451.84|2438.84|2452.45|2439.45|2450.46|2437.46|39
1623208030000|2021-06-09 03:07:10|2451.82|2438.82|2452.47|2439.47|2452.71|2439.71|2451.82|2438.82|36
1623208040000|2021-06-09 03:07:20|2452.38|2439.38|2452.07|2439.07|2452.38|2439.38|2451.08|2438.08|38
1623208050000|2021-06-09 03:07:30|2452.53|2439.53|2452.79|2439.79|2453.65|2440.65|2452.45|2439.45|38
1623208060000|2021-06-09 03:07:40|2452.81|2439.81|2452.91|2439.91|2453.04|2440.04|2451.58|2438.58|35
1623208070000|2021-06-09 03:07:50|2453.05|2440.05|2452.94|2439.94|2453.36|2440.36|2451.87|2438.87|35
1623208080000|2021-06-09 03:08:00|2452.84|2439.84|2454.46|2441.46|2454.97|2441.97|2452.84|2439.84|36
1623208090000|2021-06-09 03:08:10|2454.56|2441.56|2456.8|2443.8|2457.33|2444.33|2454.56|2441.56|40
1623208100000|2021-06-09 03:08:20|2456.78|2443.78|2456.8|2443.8|2458.15|2445.15|2455.91|2442.91|37
1623208110000|2021-06-09 03:08:30|2456.79|2443.79|2454.55|2441.55|2456.79|2443.79|2454.5|2441.5|35
1623208120000|2021-06-09 03:08:40|2454.92|2441.92|2458.11|2445.11|2458.14|2445.14|2454.92|2441.92|36
1623208130000|2021-06-09 03:08:50|2458.08|2445.08|2458.63|2445.63|2458.68|2445.68|2457.32|2444.32|31
1623208140000|2021-06-09 03:09:00|2458.7|2445.7|2458.87|2445.87|2460.2|2447.2|2458.66|2445.66|36
1623208150000|2021-06-09 03:09:10|2458.52|2445.52|2458.21|2445.21|2458.74|2445.74|2456.91|2443.91|36
1623208160000|2021-06-09 03:09:20|2458.24|2445.24|2460.99|2447.99|2461.42|2448.42|2458.24|2445.24|35
1623208170000|2021-06-09 03:09:30|2460.96|2447.96|2463.28|2450.28|2464.01|2451.01|2460.96|2447.96|40
1623208180000|2021-06-09 03:09:40|2463.78|2450.78|2460.8|2447.8|2463.79|2450.79|2460.27|2447.27|36
1623208190000|2021-06-09 03:09:50|2460.73|2447.73|2461.77|2448.77|2462.26|2449.26|2460.4|2447.4|36
1623208200000|2021-06-09 03:10:00|2461.41|2448.41|2460.04|2447.04|2461.51|2448.51|2460.04|2447.04|37
1623208210000|2021-06-09 03:10:10|2459.7|2446.7|2460.3|2447.3|2461.1|2448.1|2459.42|2446.42|30
1623208220000|2021-06-09 03:10:20|2460.32|2447.32|2460.73|2447.73|2461.36|2448.36|2460.31|2447.31|33
1623208230000|2021-06-09 03:10:30|2460.69|2447.69|2462.48|2449.48|2462.59|2449.59|2460.59|2447.59|30
1623208240000|2021-06-09 03:10:40|2462.51|2449.51|2463.13|2450.13|2463.13|2450.13|2461.59|2448.59|36
1623208250000|2021-06-09 03:10:50|2463.28|2450.28|2465.29|2452.29|2465.54|2452.54|2463.05|2450.05|35
1623208260000|2021-06-09 03:11:00|2465.34|2452.34|2463.4|2450.4|2465.64|2452.64|2463.4|2450.4|36
1623208270000|2021-06-09 03:11:10|2463.14|2450.14|2462.26|2449.26|2463.62|2450.62|2462.19|2449.19|31
1623208280000|2021-06-09 03:11:20|2462.13|2449.13|2464.24|2451.24|2464.72|2451.72|2462.13|2449.13|39
1623208290000|2021-06-09 03:11:30|2464.18|2451.18|2461.84|2448.84|2464.18|2451.18|2461.84|2448.84|36
1623208300000|2021-06-09 03:11:40|2461.82|2448.82|2462.15|2449.15|2462.34|2449.34|2461.43|2448.43|28
1623208310000|2021-06-09 03:11:50|2462.54|2449.54|2463.37|2450.37|2464.35|2451.35|2462.54|2449.54|32
1623208320000|2021-06-09 03:12:00|2463.34|2450.34|2464.66|2451.66|2465.08|2452.08|2463.26|2450.26|35
1623208330000|2021-06-09 03:12:10|2464.65|2451.65|2467.63|2454.63|2467.63|2454.63|2464.63|2451.63|36
1623208340000|2021-06-09 03:12:20|2467.57|2454.57|2467.12|2454.12|2468.29|2455.29|2466.88|2453.88|36
1623208350000|2021-06-09 03:12:30|2466.92|2453.92|2468.53|2455.53|2468.98|2455.98|2466.33|2453.33|34
1623208360000|2021-06-09 03:12:40|2468.56|2455.56|2471.71|2458.71|2471.98|2458.98|2468.03|2455.03|35
1623208370000|2021-06-09 03:12:50|2472.11|2459.11|2474.85|2461.85|2475.21|2462.21|2471.24|2458.24|40
1623208380000|2021-06-09 03:13:00|2475.4|2462.4|2473.48|2460.48|2475.7|2462.7|2473.48|2460.48|38
1623208390000|2021-06-09 03:13:10|2473.59|2460.59|2472.5|2459.5|2473.94|2460.94|2472.27|2459.27|36
1623208400000|2021-06-09 03:13:20|2472.91|2459.91|2472.87|2459.87|2474.6|2461.6|2471.98|2458.98|40
1623208410000|2021-06-09 03:13:30|2473|2460|2472.15|2459.15|2473.65|2460.65|2472.15|2459.15|39
1623208420000|2021-06-09 03:13:40|2472.04|2459.04|2470.91|2457.91|2472.62|2459.62|2470.44|2457.44|36
1623208430000|2021-06-09 03:13:50|2470.77|2457.77|2470.26|2457.26|2471.04|2458.04|2469.68|2456.68|33
1623208440000|2021-06-09 03:14:00|2470.45|2457.45|2471.11|2458.11|2471.6|2458.6|2469.87|2456.87|35
1623208450000|2021-06-09 03:14:10|2471.06|2458.06|2472.18|2459.18|2473.36|2460.36|2470.92|2457.92|37
1623208460000|2021-06-09 03:14:20|2471.91|2458.91|2471.95|2458.95|2472.93|2459.93|2471.08|2458.08|38
1623208470000|2021-06-09 03:14:30|2471.77|2458.77|2470.85|2457.85|2471.99|2458.99|2470.71|2457.71|34
1623208480000|2021-06-09 03:14:40|2470.25|2457.25|2470.5|2457.5|2470.5|2457.5|2469.74|2456.74|36
1623208490000|2021-06-09 03:14:50|2471.35|2458.35|2470.94|2457.94|2471.92|2458.92|2470.67|2457.67|28
1623208500000|2021-06-09 03:15:00|2470.82|2457.82|2472.83|2459.83|2473.16|2460.16|2470.7|2457.7|38
1623208510000|2021-06-09 03:15:10|2472.32|2459.32|2471.63|2458.63|2472.32|2459.32|2470.16|2457.16|37
1623208520000|2021-06-09 03:15:20|2471.84|2458.84|2471.85|2458.85|2472.13|2459.13|2470.21|2457.21|37
1623208530000|2021-06-09 03:15:30|2471.57|2458.57|2470.11|2457.11|2471.61|2458.61|2470.04|2457.04|27
1623208540000|2021-06-09 03:15:40|2470.01|2457.01|2472.35|2459.35|2472.37|2459.37|2468.3|2455.3|34
1623208550000|2021-06-09 03:15:50|2472.27|2459.27|2470.84|2457.84|2472.27|2459.27|2470.84|2457.84|28
1623208560000|2021-06-09 03:16:00|2470.95|2457.95|2468.78|2455.78|2470.95|2457.95|2468.73|2455.73|30
1623208570000|2021-06-09 03:16:10|2468.57|2455.57|2470.42|2457.42|2470.42|2457.42|2467.6|2454.6|38
1623208580000|2021-06-09 03:16:20|2470.05|2457.05|2471.07|2458.07|2471.28|2458.28|2469.41|2456.41|35
1623208590000|2021-06-09 03:16:30|2471.06|2458.06|2473.35|2460.35|2473.55|2460.55|2470.71|2457.71|33
1623208600000|2021-06-09 03:16:40|2473.39|2460.39|2474.19|2461.19|2474.19|2461.19|2473.3|2460.3|35
1623208610000|2021-06-09 03:16:50|2474.18|2461.18|2473.89|2460.89|2474.23|2461.23|2473.06|2460.06|36
1623208620000|2021-06-09 03:17:00|2473.94|2460.94|2471.55|2458.55|2474.19|2461.19|2471.51|2458.51|35
1623208630000|2021-06-09 03:17:10|2471.6|2458.6|2473.96|2460.96|2474.13|2461.13|2471.6|2458.6|36
1623208640000|2021-06-09 03:17:20|2473.97|2460.97|2476.69|2463.69|2477.1|2464.1|2473.97|2460.97|34
1623208650000|2021-06-09 03:17:30|2476.4|2463.4|2477.29|2464.29|2478.21|2465.21|2476.2|2463.2|39
1623208660000|2021-06-09 03:17:40|2477.15|2464.15|2475.76|2462.76|2477.15|2464.15|2475.63|2462.63|34
1623208670000|2021-06-09 03:17:50|2475.85|2462.85|2477.07|2464.07|2477.07|2464.07|2475.44|2462.44|37
1623208680000|2021-06-09 03:18:00|2477.15|2464.15|2479.6|2466.6|2479.96|2466.96|2476.71|2463.71|36
1623208690000|2021-06-09 03:18:10|2479.56|2466.56|2481.25|2468.25|2481.52|2468.52|2479.35|2466.35|36
1623208700000|2021-06-09 03:18:20|2481.22|2468.22|2479.36|2466.36|2481.28|2468.28|2479.36|2466.36|34
1623208710000|2021-06-09 03:18:30|2479.39|2466.39|2478.89|2465.89|2479.39|2466.39|2478.08|2465.08|38
1623208720000|2021-06-09 03:18:40|2479.08|2466.08|2479.42|2466.42|2479.52|2466.52|2478.45|2465.45|36
1623208730000|2021-06-09 03:18:50|2479.44|2466.44|2479.4|2466.4|2481.1|2468.1|2478.75|2465.75|36
1623208740000|2021-06-09 03:19:00|2479.29|2466.29|2477.23|2464.23|2479.69|2466.69|2477.23|2464.23|35
1623208750000|2021-06-09 03:19:10|2477.26|2464.26|2476.51|2463.51|2477.6|2464.6|2476.27|2463.27|32
1623208760000|2021-06-09 03:19:20|2476.08|2463.08|2476.35|2463.35|2476.92|2463.92|2475.32|2462.32|36
1623208770000|2021-06-09 03:19:30|2476.36|2463.36|2476.1|2463.1|2477.28|2464.28|2476.1|2463.1|36
1623208780000|2021-06-09 03:19:40|2476.13|2463.13|2476.7|2463.7|2476.83|2463.83|2475.96|2462.96|33
1623208790000|2021-06-09 03:19:50|2476.69|2463.69|2475.55|2462.55|2476.69|2463.69|2475.55|2462.55|27
1623208800000|2021-06-09 03:20:00|2475.63|2462.63|2474.03|2461.03|2475.72|2462.72|2473.9|2460.9|34
1623208810000|2021-06-09 03:20:10|2474.12|2461.12|2472.19|2459.19|2474.12|2461.12|2471.87|2458.87|36
1623208820000|2021-06-09 03:20:20|2472.49|2459.49|2474.03|2461.03|2474.1|2461.1|2472.49|2459.49|31
1623208830000|2021-06-09 03:20:30|2473.98|2460.98|2472.78|2459.78|2474.21|2461.21|2472.78|2459.78|27
1623208840000|2021-06-09 03:20:40|2472.88|2459.88|2473.06|2460.06|2473.25|2460.25|2472.2|2459.2|35
1623208850000|2021-06-09 03:20:50|2473.17|2460.17|2472.64|2459.64|2473.36|2460.36|2472.58|2459.58|30
1623208860000|2021-06-09 03:21:00|2472.65|2459.65|2470.64|2457.64|2472.65|2459.65|2470.64|2457.64|37
1623208870000|2021-06-09 03:21:10|2470.68|2457.68|2468.74|2455.74|2470.68|2457.68|2468.61|2455.61|37
1623208880000|2021-06-09 03:21:20|2468.87|2455.87|2469.37|2456.37|2470.29|2457.29|2468.52|2455.52|36
1623208890000|2021-06-09 03:21:30|2469.38|2456.38|2470.79|2457.79|2471.26|2458.26|2469.38|2456.38|35
1623208900000|2021-06-09 03:21:40|2471|2458|2471.2|2458.2|2471.31|2458.31|2470.86|2457.86|35
1623208910000|2021-06-09 03:21:50|2471.11|2458.11|2469.9|2456.9|2471.69|2458.69|2469.9|2456.9|37
1623208920000|2021-06-09 03:22:00|2469.89|2456.89|2470.26|2457.26|2470.76|2457.76|2469.12|2456.12|32
1623208930000|2021-06-09 03:22:10|2470.2|2457.2|2470.12|2457.12|2470.34|2457.34|2470|2457|23
1623208940000|2021-06-09 03:22:20|2470.05|2457.05|2470.75|2457.75|2470.75|2457.75|2468.99|2455.99|28
1623208950000|2021-06-09 03:22:30|2470.91|2457.91|2470.95|2457.95|2471.37|2458.37|2470.55|2457.55|24
1623208960000|2021-06-09 03:22:40|2471.07|2458.07|2471.5|2458.5|2471.57|2458.57|2471.07|2458.07|23
1623208970000|2021-06-09 03:22:50|2471.48|2458.48|2472.45|2459.45|2472.56|2459.56|2471.3|2458.3|19
1623208980000|2021-06-09 03:23:00|2472.4|2459.4|2472.93|2459.93|2472.93|2459.93|2471.91|2458.91|29
1623208990000|2021-06-09 03:23:10|2472.94|2459.94|2472.3|2459.3|2474.22|2461.22|2472.27|2459.27|36
1623209000000|2021-06-09 03:23:20|2472.31|2459.31|2470.47|2457.47|2472.31|2459.31|2470.35|2457.35|33
1623209010000|2021-06-09 03:23:30|2470.44|2457.44|2469.53|2456.53|2470.62|2457.62|2469.52|2456.52|36
1623209020000|2021-06-09 03:23:40|2469.69|2456.69|2467.79|2454.79|2469.75|2456.75|2467.38|2454.38|28
1623209030000|2021-06-09 03:23:50|2467.69|2454.69|2467.72|2454.72|2468.32|2455.32|2467.69|2454.69|31
1623209040000|2021-06-09 03:24:00|2467.71|2454.71|2467.08|2454.08|2467.92|2454.92|2467.06|2454.06|29
1623209050000|2021-06-09 03:24:10|2467.51|2454.51|2467.06|2454.06|2467.51|2454.51|2467.06|2454.06|29
1623209060000|2021-06-09 03:24:20|2467.07|2454.07|2467.16|2454.16|2467.61|2454.61|2466.75|2453.75|30
1623209070000|2021-06-09 03:24:30|2467.17|2454.17|2467.43|2454.43|2467.46|2454.46|2466.95|2453.95|32
1623209080000|2021-06-09 03:24:40|2467.47|2454.47|2467.11|2454.11|2467.47|2454.47|2467.05|2454.05|9
1623209090000|2021-06-09 03:24:50|2467.08|2454.08|2467.94|2454.94|2469.1|2456.1|2467.07|2454.07|30
1623209100000|2021-06-09 03:25:00|2467.93|2454.93|2469.96|2456.96|2470.41|2457.41|2467.93|2454.93|31
1623209110000|2021-06-09 03:25:10|2469.74|2456.74|2469.07|2456.07|2469.74|2456.74|2468.5|2455.5|24
1623209120000|2021-06-09 03:25:20|2468.69|2455.69|2468.6|2455.6|2469.78|2456.78|2468.2|2455.2|28
1623209130000|2021-06-09 03:25:30|2468.55|2455.55|2467.62|2454.62|2469.21|2456.21|2467.58|2454.58|27
1623209140000|2021-06-09 03:25:40|2467.59|2454.59|2468.03|2455.03|2468.3|2455.3|2467.35|2454.35|30
1623209150000|2021-06-09 03:25:50|2467.67|2454.67|2467.19|2454.19|2467.67|2454.67|2467.19|2454.19|20
1623209160000|2021-06-09 03:26:00|2467.24|2454.24|2465.68|2452.68|2467.24|2454.24|2465.6|2452.6|14
1623209170000|2021-06-09 03:26:10|2465.67|2452.67|2464.85|2451.85|2465.67|2452.67|2464.49|2451.49|24
1623209180000|2021-06-09 03:26:20|2464.83|2451.83|2464.78|2451.78|2464.89|2451.89|2463.95|2450.95|30
1623209190000|2021-06-09 03:26:30|2464.72|2451.72|2464.79|2451.79|2464.79|2451.79|2463.73|2450.73|22
1623209200000|2021-06-09 03:26:40|2464.81|2451.81|2464.57|2451.57|2465.25|2452.25|2464.55|2451.55|16
1623209210000|2021-06-09 03:26:50|2464.68|2451.68|2466.4|2453.4|2467.75|2454.75|2464.68|2451.68|35
1623209220000|2021-06-09 03:27:00|2466.28|2453.28|2467.95|2454.95|2467.98|2454.98|2465.37|2452.37|36
1623209230000|2021-06-09 03:27:10|2468.07|2455.07|2466.48|2453.48|2468.81|2455.81|2466.03|2453.03|36
1623209240000|2021-06-09 03:27:20|2466.4|2453.4|2464.82|2451.82|2466.4|2453.4|2464.78|2451.78|36
1623209250000|2021-06-09 03:27:30|2464.81|2451.81|2464.36|2451.36|2465.39|2452.39|2463.94|2450.94|39
1623209260000|2021-06-09 03:27:40|2464.34|2451.34|2463.28|2450.28|2464.62|2451.62|2463.28|2450.28|37
1623209270000|2021-06-09 03:27:50|2463.26|2450.26|2463.04|2450.04|2463.31|2450.31|2462.95|2449.95|32
1623209280000|2021-06-09 03:28:00|2463.06|2450.06|2462.3|2449.3|2463.06|2450.06|2462.3|2449.3|14
1623209290000|2021-06-09 03:28:10|2462.28|2449.28|2465.81|2452.81|2465.83|2452.83|2462.28|2449.28|29
1623209300000|2021-06-09 03:28:20|2465.78|2452.78|2465.29|2452.29|2465.81|2452.81|2463.58|2450.58|34
1623209310000|2021-06-09 03:28:30|2465.25|2452.25|2466.8|2453.8|2466.93|2453.93|2465.16|2452.16|28
1623209320000|2021-06-09 03:28:40|2466.56|2453.56|2466.81|2453.81|2467.21|2454.21|2466.23|2453.23|34
1623209330000|2021-06-09 03:28:50|2466.79|2453.79|2466.29|2453.29|2466.81|2453.81|2466.03|2453.03|30
1623209340000|2021-06-09 03:29:00|2466.1|2453.1|2464.22|2451.22|2466.1|2453.1|2463.98|2450.98|33
1623209350000|2021-06-09 03:29:10|2464.51|2451.51|2467.95|2454.95|2468.09|2455.09|2464.51|2451.51|35
1623209360000|2021-06-09 03:29:20|2468.36|2455.36|2468.02|2455.02|2470.24|2457.24|2468.02|2455.02|34
1623209370000|2021-06-09 03:29:30|2468|2455|2469.06|2456.06|2469.14|2456.14|2467.59|2454.59|33
1623209380000|2021-06-09 03:29:40|2469.69|2456.69|2472.92|2459.92|2472.92|2459.92|2469.69|2456.69|36
1623209390000|2021-06-09 03:29:50|2473.07|2460.07|2472.23|2459.23|2473.16|2460.16|2471.51|2458.51|35
1623209400000|2021-06-09 03:30:00|2472.31|2459.31|2471.42|2458.42|2472.32|2459.32|2470.45|2457.45|34
1623209410000|2021-06-09 03:30:10|2471.3|2458.3|2470.1|2457.1|2471.82|2458.82|2469.62|2456.62|39
1623209420000|2021-06-09 03:30:20|2470.03|2457.03|2470.84|2457.84|2471.95|2458.95|2469.9|2456.9|38
1623209430000|2021-06-09 03:30:30|2470.74|2457.74|2470.24|2457.24|2471.07|2458.07|2469.13|2456.13|35
1623209440000|2021-06-09 03:30:40|2470.09|2457.09|2469.14|2456.14|2470.3|2457.3|2469.14|2456.14|34
1623209450000|2021-06-09 03:30:50|2468.75|2455.75|2467.59|2454.59|2468.75|2455.75|2467.55|2454.55|32
1623209460000|2021-06-09 03:31:00|2468.22|2455.22|2466.89|2453.89|2468.22|2455.22|2466.7|2453.7|36
1623209470000|2021-06-09 03:31:10|2466.73|2453.73|2466.19|2453.19|2466.79|2453.79|2465.51|2452.51|32
1623209480000|2021-06-09 03:31:20|2466|2453|2465.63|2452.63|2466.38|2453.38|2465.63|2452.63|35
1623209490000|2021-06-09 03:31:30|2465.46|2452.46|2465.86|2452.86|2465.86|2452.86|2465.39|2452.39|34
1623209500000|2021-06-09 03:31:40|2465.88|2452.88|2464.84|2451.84|2465.97|2452.97|2464.74|2451.74|31
1623209510000|2021-06-09 03:31:50|2464.74|2451.74|2464.51|2451.51|2465.29|2452.29|2464.22|2451.22|32
1623209520000|2021-06-09 03:32:00|2464.43|2451.43|2464.01|2451.01|2464.45|2451.45|2464.01|2451.01|31
1623209530000|2021-06-09 03:32:10|2464|2451|2463.12|2450.12|2464.17|2451.17|2462.89|2449.89|34
1623209540000|2021-06-09 03:32:20|2463.26|2450.26|2466.23|2453.23|2466.41|2453.41|2462.96|2449.96|34
1623209550000|2021-06-09 03:32:30|2466.2|2453.2|2466.93|2453.93|2467.14|2454.14|2465.66|2452.66|31
1623209560000|2021-06-09 03:32:40|2466.82|2453.82|2465.68|2452.68|2467.24|2454.24|2465.68|2452.68|32
1623209570000|2021-06-09 03:32:50|2465.67|2452.67|2465.91|2452.91|2465.96|2452.96|2465.05|2452.05|26
1623209580000|2021-06-09 03:33:00|2465.96|2452.96|2467.3|2454.3|2467.77|2454.77|2465.91|2452.91|32
1623209590000|2021-06-09 03:33:10|2467.14|2454.14|2465.38|2452.38|2467.25|2454.25|2465.27|2452.27|35
1623209600000|2021-06-09 03:33:20|2465.13|2452.13|2463.81|2450.81|2465.4|2452.4|2463.81|2450.81|33
1623209610000|2021-06-09 03:33:30|2463.92|2450.92|2463.29|2450.29|2464.2|2451.2|2463.23|2450.23|30
1623209620000|2021-06-09 03:33:40|2463.27|2450.27|2462.48|2449.48|2463.27|2450.27|2462.46|2449.46|24
1623209630000|2021-06-09 03:33:50|2462.49|2449.49|2461.97|2448.97|2462.75|2449.75|2461.97|2448.97|29
1623209640000|2021-06-09 03:34:00|2461.9|2448.9|2462.62|2449.62|2462.95|2449.95|2461.39|2448.39|31
1623209650000|2021-06-09 03:34:10|2462.66|2449.66|2462.54|2449.54|2463.13|2450.13|2462.34|2449.34|33
1623209660000|2021-06-09 03:34:20|2462.6|2449.6|2461.69|2448.69|2462.6|2449.6|2461.64|2448.64|26
1623209670000|2021-06-09 03:34:30|2461.67|2448.67|2460.24|2447.24|2462.23|2449.23|2460.24|2447.24|32
1623209680000|2021-06-09 03:34:40|2460.19|2447.19|2460.8|2447.8|2461.76|2448.76|2459.53|2446.53|35
1623209690000|2021-06-09 03:34:50|2460.76|2447.76|2460.2|2447.2|2460.86|2447.86|2459.58|2446.58|36
1623209700000|2021-06-09 03:35:00|2460.22|2447.22|2460.39|2447.39|2462.26|2449.26|2460.22|2447.22|38
1623209710000|2021-06-09 03:35:10|2460.29|2447.29|2461.19|2448.19|2461.85|2448.85|2459.99|2446.99|35
1623209720000|2021-06-09 03:35:20|2461.47|2448.47|2460.09|2447.09|2461.47|2448.47|2460.05|2447.05|28
1623209730000|2021-06-09 03:35:30|2460.08|2447.08|2459.29|2446.29|2460.08|2447.08|2459.26|2446.26|37
1623209740000|2021-06-09 03:35:40|2459.06|2446.06|2457.97|2444.97|2459.06|2446.06|2457.92|2444.92|36
1623209750000|2021-06-09 03:35:50|2457.95|2444.95|2458.95|2445.95|2459.17|2446.17|2457.95|2444.95|28
1623209760000|2021-06-09 03:36:00|2458.88|2445.88|2457.81|2444.81|2458.9|2445.9|2457.06|2444.06|26
1623209770000|2021-06-09 03:36:10|2457.83|2444.83|2457.01|2444.01|2457.83|2444.83|2456.99|2443.99|35
1623209780000|2021-06-09 03:36:20|2456.97|2443.97|2456.78|2443.78|2457.27|2444.27|2456.38|2443.38|34
1623209790000|2021-06-09 03:36:30|2456.91|2443.91|2458.65|2445.65|2459.62|2446.62|2456.78|2443.78|34
1623209800000|2021-06-09 03:36:40|2458.62|2445.62|2458.8|2445.8|2458.97|2445.97|2457.82|2444.82|39
1623209810000|2021-06-09 03:36:50|2459.37|2446.37|2458.04|2445.04|2459.39|2446.39|2458|2445|36
1623209820000|2021-06-09 03:37:00|2457.97|2444.97|2459.76|2446.76|2459.76|2446.76|2457.57|2444.57|38
1623209830000|2021-06-09 03:37:10|2459.79|2446.79|2459.08|2446.08|2460.73|2447.73|2459.08|2446.08|33
1623209840000|2021-06-09 03:37:20|2459.06|2446.06|2458.93|2445.93|2459.61|2446.61|2458.83|2445.83|37
1623209850000|2021-06-09 03:37:30|2458.96|2445.96|2458.45|2445.45|2459.11|2446.11|2458.2|2445.2|37
1623209860000|2021-06-09 03:37:40|2458.48|2445.48|2459|2446|2459|2446|2458.36|2445.36|37
1623209870000|2021-06-09 03:37:50|2458.95|2445.95|2461.13|2448.13|2461.4|2448.4|2458.95|2445.95|31
1623209880000|2021-06-09 03:38:00|2460.74|2447.74|2461.97|2448.97|2462.18|2449.18|2459.95|2446.95|34
1623209890000|2021-06-09 03:38:10|2461.95|2448.95|2459.83|2446.83|2462|2449|2459.83|2446.83|37
1623209900000|2021-06-09 03:38:20|2459.96|2446.96|2458.94|2445.94|2460.1|2447.1|2458.8|2445.8|29
1623209910000|2021-06-09 03:38:30|2458.93|2445.93|2459.2|2446.2|2459.84|2446.84|2458.89|2445.89|34
1623209920000|2021-06-09 03:38:40|2459.21|2446.21|2458.84|2445.84|2459.46|2446.46|2458.84|2445.84|35
1623209930000|2021-06-09 03:38:50|2458.76|2445.76|2458.34|2445.34|2458.83|2445.83|2458.07|2445.07|34
1623209940000|2021-06-09 03:39:00|2458.36|2445.36|2459.7|2446.7|2459.82|2446.82|2457.56|2444.56|28
1623209950000|2021-06-09 03:39:10|2459.99|2446.99|2461.62|2448.62|2461.71|2448.71|2459.46|2446.46|34
1623209960000|2021-06-09 03:39:20|2461.65|2448.65|2461.76|2448.76|2462.02|2449.02|2461.61|2448.61|33
1623209970000|2021-06-09 03:39:30|2461.85|2448.85|2460.82|2447.82|2462.11|2449.11|2460.82|2447.82|35
1623209980000|2021-06-09 03:39:40|2460.76|2447.76|2461.14|2448.14|2461.35|2448.35|2459.94|2446.94|29
1623209990000|2021-06-09 03:39:50|2461.16|2448.16|2463.91|2450.91|2463.91|2450.91|2461.1|2448.1|31
1623210000000|2021-06-09 03:40:00|2463.69|2450.69|2461.5|2448.5|2463.69|2450.69|2461.5|2448.5|36
1623210010000|2021-06-09 03:40:10|2461.57|2448.57|2461.49|2448.49|2461.7|2448.7|2460.69|2447.69|37
1623210020000|2021-06-09 03:40:20|2461.25|2448.25|2462.47|2449.47|2462.56|2449.56|2460.92|2447.92|33
1623210030000|2021-06-09 03:40:30|2462.43|2449.43|2462.33|2449.33|2462.43|2449.43|2461.07|2448.07|34
1623210040000|2021-06-09 03:40:40|2462.56|2449.56|2461.76|2448.76|2462.61|2449.61|2461.44|2448.44|38
1623210050000|2021-06-09 03:40:50|2461.74|2448.74|2461.85|2448.85|2462.21|2449.21|2461.63|2448.63|34
1623210060000|2021-06-09 03:41:00|2461.96|2448.96|2462.38|2449.38|2463.07|2450.07|2461.72|2448.72|34
1623210070000|2021-06-09 03:41:10|2462.34|2449.34|2461.45|2448.45|2462.34|2449.34|2461.29|2448.29|28
1623210080000|2021-06-09 03:41:20|2461.44|2448.44|2460.66|2447.66|2461.44|2448.44|2460.42|2447.42|28
1623210090000|2021-06-09 03:41:30|2460.44|2447.44|2460.72|2447.72|2460.77|2447.77|2460.4|2447.4|23
1623210100000|2021-06-09 03:41:40|2460.71|2447.71|2459.94|2446.94|2460.71|2447.71|2459.91|2446.91|33
1623210110000|2021-06-09 03:41:50|2459.95|2446.95|2460.82|2447.82|2460.82|2447.82|2459.87|2446.87|25
1623210120000|2021-06-09 03:42:00|2460.76|2447.76|2459.16|2446.16|2461.01|2448.01|2458.97|2445.97|27
1623210130000|2021-06-09 03:42:10|2459.19|2446.19|2458.98|2445.98|2459.34|2446.34|2458.15|2445.15|30
1623210140000|2021-06-09 03:42:20|2459.14|2446.14|2459.74|2446.74|2459.97|2446.97|2459.14|2446.14|35
1623210150000|2021-06-09 03:42:30|2459.81|2446.81|2461.16|2448.16|2461.29|2448.29|2459.81|2446.81|30
1623210160000|2021-06-09 03:42:40|2461.13|2448.13|2460.88|2447.88|2461.51|2448.51|2460.56|2447.56|33
1623210170000|2021-06-09 03:42:50|2460.87|2447.87|2461.38|2448.38|2461.5|2448.5|2459.96|2446.96|30
1623210180000|2021-06-09 03:43:00|2461.37|2448.37|2461.64|2448.64|2461.68|2448.68|2461.22|2448.22|26
1623210190000|2021-06-09 03:43:10|2461.56|2448.56|2461.1|2448.1|2461.73|2448.73|2461.02|2448.02|29
1623210200000|2021-06-09 03:43:20|2461.12|2448.12|2461.94|2448.94|2462.79|2449.79|2460.75|2447.75|34
1623210210000|2021-06-09 03:43:30|2461.91|2448.91|2464.03|2451.03|2464.03|2451.03|2461.87|2448.87|31
1623210220000|2021-06-09 03:43:40|2464.41|2451.41|2465.23|2452.23|2465.32|2452.32|2463.26|2450.26|34
1623210230000|2021-06-09 03:43:50|2465.33|2452.33|2467.45|2454.45|2467.99|2454.99|2464.99|2451.99|36
1623210240000|2021-06-09 03:44:00|2467.6|2454.6|2468.46|2455.46|2470.42|2457.42|2467.38|2454.38|35
1623210250000|2021-06-09 03:44:10|2468.59|2455.59|2466.03|2453.03|2468.59|2455.59|2465.99|2452.99|32
1623210260000|2021-06-09 03:44:20|2465.97|2452.97|2466.41|2453.41|2466.58|2453.58|2465.51|2452.51|28
1623210270000|2021-06-09 03:44:30|2466.58|2453.58|2467.08|2454.08|2467.5|2454.5|2466.08|2453.08|27
1623210280000|2021-06-09 03:44:40|2466.99|2453.99|2467.31|2454.31|2467.38|2454.38|2466.6|2453.6|20
1623210290000|2021-06-09 03:44:50|2467.37|2454.37|2467.05|2454.05|2467.51|2454.51|2466.67|2453.67|29
1623210300000|2021-06-09 03:45:00|2467.3|2454.3|2469.14|2456.14|2469.14|2456.14|2467.3|2454.3|38
1623210310000|2021-06-09 03:45:10|2469.25|2456.25|2470.17|2457.17|2470.22|2457.22|2469.25|2456.25|37
1623210320000|2021-06-09 03:45:20|2469.54|2456.54|2469.85|2456.85|2470.16|2457.16|2468.84|2455.84|37
1623210330000|2021-06-09 03:45:30|2469.84|2456.84|2469.45|2456.45|2470.04|2457.04|2469.02|2456.02|36
1623210340000|2021-06-09 03:45:40|2469.43|2456.43|2469.52|2456.52|2469.61|2456.61|2469.27|2456.27|31
1623210350000|2021-06-09 03:45:50|2469.49|2456.49|2468.19|2455.19|2469.49|2456.49|2467.66|2454.66|38
1623210360000|2021-06-09 03:46:00|2468.08|2455.08|2467.57|2454.57|2468.29|2455.29|2467.57|2454.57|25
1623210370000|2021-06-09 03:46:10|2467.56|2454.56|2467.34|2454.34|2467.6|2454.6|2466.15|2453.15|30
1623210380000|2021-06-09 03:46:20|2467.23|2454.23|2466.09|2453.09|2467.23|2454.23|2465.85|2452.85|30
1623210390000|2021-06-09 03:46:30|2466.11|2453.11|2466.37|2453.37|2466.37|2453.37|2465.08|2452.08|29
1623210400000|2021-06-09 03:46:40|2466.41|2453.41|2465.84|2452.84|2466.41|2453.41|2465.23|2452.23|28
1623210410000|2021-06-09 03:46:50|2465.87|2452.87|2465.61|2452.61|2465.87|2452.87|2465.55|2452.55|8
1623210420000|2021-06-09 03:47:00|2465.59|2452.59|2465.8|2452.8|2465.8|2452.8|2463.85|2450.85|30
1623210430000|2021-06-09 03:47:10|2465.56|2452.56|2465.87|2452.87|2466.02|2453.02|2465.56|2452.56|31
1623210440000|2021-06-09 03:47:20|2465.76|2452.76|2465.16|2452.16|2465.76|2452.76|2465.14|2452.14|32
1623210450000|2021-06-09 03:47:30|2465.22|2452.22|2465.03|2452.03|2465.26|2452.26|2465.03|2452.03|19
1623210460000|2021-06-09 03:47:40|2465.04|2452.04|2465.71|2452.71|2465.71|2452.71|2465.04|2452.04|17
1623210470000|2021-06-09 03:47:50|2465.61|2452.61|2465.87|2452.87|2466.07|2453.07|2465.5|2452.5|27
1623210480000|2021-06-09 03:48:00|2466.1|2453.1|2463.93|2450.93|2466.11|2453.11|2463.87|2450.87|28
1623210490000|2021-06-09 03:48:10|2463.82|2450.82|2464.23|2451.23|2464.87|2451.87|2463.77|2450.77|38
1623210500000|2021-06-09 03:48:20|2464.24|2451.24|2464.35|2451.35|2464.57|2451.57|2463.98|2450.98|33
1623210510000|2021-06-09 03:48:30|2464.22|2451.22|2466.83|2453.83|2466.83|2453.83|2464.15|2451.15|32
1623210520000|2021-06-09 03:48:40|2466.78|2453.78|2466.33|2453.33|2467.16|2454.16|2465.93|2452.93|34
1623210530000|2021-06-09 03:48:50|2466.32|2453.32|2465.39|2452.39|2466.44|2453.44|2465.39|2452.39|35
1623210540000|2021-06-09 03:49:00|2465.55|2452.55|2465.75|2452.75|2466.62|2453.62|2465.55|2452.55|26
1623210550000|2021-06-09 03:49:10|2465.58|2452.58|2465.09|2452.09|2465.89|2452.89|2465.09|2452.09|25
1623210560000|2021-06-09 03:49:20|2465.16|2452.16|2465.06|2452.06|2465.16|2452.16|2464.95|2451.95|24
1623210570000|2021-06-09 03:49:30|2464.87|2451.87|2469.08|2456.08|2469.08|2456.08|2464.87|2451.87|31
1623210580000|2021-06-09 03:49:40|2468.99|2455.99|2469.95|2456.95|2470.83|2457.83|2468.34|2455.34|39
1623210590000|2021-06-09 03:49:50|2469.79|2456.79|2470.35|2457.35|2471.18|2458.18|2469.79|2456.79|36
1623210600000|2021-06-09 03:50:00|2470.32|2457.32|2468.65|2455.65|2470.32|2457.32|2468.14|2455.14|35
1623210610000|2021-06-09 03:50:10|2468.64|2455.64|2470.27|2457.27|2470.68|2457.68|2468.64|2455.64|34
1623210620000|2021-06-09 03:50:20|2470.22|2457.22|2472.1|2459.1|2472.79|2459.79|2469.91|2456.91|33
1623210630000|2021-06-09 03:50:30|2472.23|2459.23|2472.18|2459.18|2473.21|2460.21|2471.68|2458.68|29
1623210640000|2021-06-09 03:50:40|2472.08|2459.08|2471.64|2458.64|2472.82|2459.82|2471.6|2458.6|39
1623210650000|2021-06-09 03:50:50|2471.52|2458.52|2471.75|2458.75|2471.99|2458.99|2470.48|2457.48|35
1623210660000|2021-06-09 03:51:00|2471.64|2458.64|2470.71|2457.71|2471.64|2458.64|2470.5|2457.5|35
1623210670000|2021-06-09 03:51:10|2470.81|2457.81|2470.53|2457.53|2471.01|2458.01|2469.72|2456.72|30
1623210680000|2021-06-09 03:51:20|2470.33|2457.33|2469.26|2456.26|2470.33|2457.33|2468.71|2455.71|36
1623210690000|2021-06-09 03:51:30|2469.32|2456.32|2470.27|2457.27|2470.6|2457.6|2469.32|2456.32|29
1623210700000|2021-06-09 03:51:40|2470.23|2457.23|2470.62|2457.62|2470.64|2457.64|2470.23|2457.23|25
1623210710000|2021-06-09 03:51:50|2470.61|2457.61|2469.34|2456.34|2471.08|2458.08|2469.34|2456.34|31
1623210720000|2021-06-09 03:52:00|2469.22|2456.22|2469.01|2456.01|2469.28|2456.28|2468.77|2455.77|36
1623210730000|2021-06-09 03:52:10|2468.96|2455.96|2468.83|2455.83|2469.03|2456.03|2468.77|2455.77|26
1623210740000|2021-06-09 03:52:20|2468.84|2455.84|2467.56|2454.56|2468.84|2455.84|2467.44|2454.44|22
1623210750000|2021-06-09 03:52:30|2467.55|2454.55|2467.37|2454.37|2467.58|2454.58|2467.28|2454.28|22
1623210760000|2021-06-09 03:52:40|2467.33|2454.33|2469.49|2456.49|2469.91|2456.91|2467.26|2454.26|28
1623210770000|2021-06-09 03:52:50|2469.46|2456.46|2470.29|2457.29|2470.6|2457.6|2469.17|2456.17|26
1623210780000|2021-06-09 03:53:00|2470.21|2457.21|2470.51|2457.51|2470.96|2457.96|2469.78|2456.78|35
1623210790000|2021-06-09 03:53:10|2470.49|2457.49|2469.85|2456.85|2470.96|2457.96|2469.85|2456.85|35
1623210800000|2021-06-09 03:53:20|2469.84|2456.84|2470.14|2457.14|2470.67|2457.67|2469.5|2456.5|39
1623210810000|2021-06-09 03:53:30|2470.13|2457.13|2470.5|2457.5|2470.72|2457.72|2470.11|2457.11|35
1623210820000|2021-06-09 03:53:40|2470.44|2457.44|2470.87|2457.87|2471.71|2458.71|2470.44|2457.44|30
1623210830000|2021-06-09 03:53:50|2470.86|2457.86|2471.21|2458.21|2471.53|2458.53|2470.27|2457.27|35
1623210840000|2021-06-09 03:54:00|2471.2|2458.2|2470.13|2457.13|2471.23|2458.23|2470.04|2457.04|33
1623210850000|2021-06-09 03:54:10|2469.98|2456.98|2469.96|2456.96|2470.18|2457.18|2469.67|2456.67|29
1623210860000|2021-06-09 03:54:20|2469.94|2456.94|2469.8|2456.8|2469.94|2456.94|2468.72|2455.72|29
1623210870000|2021-06-09 03:54:30|2469.83|2456.83|2468.1|2455.1|2469.86|2456.86|2467.96|2454.96|37
1623210880000|2021-06-09 03:54:40|2468.11|2455.11|2469.47|2456.47|2469.54|2456.54|2468.09|2455.09|24
1623210890000|2021-06-09 03:54:50|2469.5|2456.5|2469.45|2456.45|2469.6|2456.6|2469.41|2456.41|25
1623210900000|2021-06-09 03:55:00|2469.49|2456.49|2468.42|2455.42|2470.05|2457.05|2468.39|2455.39|34
1623210910000|2021-06-09 03:55:10|2468.39|2455.39|2468.44|2455.44|2468.94|2455.94|2468.39|2455.39|20
1623210920000|2021-06-09 03:55:20|2468.46|2455.46|2467.02|2454.02|2468.46|2455.46|2467.02|2454.02|23
1623210930000|2021-06-09 03:55:30|2467.11|2454.11|2466.96|2453.96|2467.26|2454.26|2466.96|2453.96|17
1623210940000|2021-06-09 03:55:40|2467.16|2454.16|2465.45|2452.45|2467.17|2454.17|2465.45|2452.45|25
1623210950000|2021-06-09 03:55:50|2465.43|2452.43|2466.71|2453.71|2466.73|2453.73|2465.43|2452.43|26
1623210960000|2021-06-09 03:56:00|2466.72|2453.72|2466.65|2453.65|2466.81|2453.81|2466|2453|36
1623210970000|2021-06-09 03:56:10|2466.66|2453.66|2466.28|2453.28|2467.35|2454.35|2465.43|2452.43|27
1623210980000|2021-06-09 03:56:20|2466.34|2453.34|2464.5|2451.5|2466.41|2453.41|2464.39|2451.39|31
1623210990000|2021-06-09 03:56:30|2464.44|2451.44|2461.73|2448.73|2464.44|2451.44|2461.62|2448.62|33
1623211000000|2021-06-09 03:56:40|2461.9|2448.9|2461.38|2448.38|2461.91|2448.91|2461.17|2448.17|32
1623211010000|2021-06-09 03:56:50|2461.43|2448.43|2461.08|2448.08|2462.05|2449.05|2460.27|2447.27|32
1623211020000|2021-06-09 03:57:00|2460.84|2447.84|2460.29|2447.29|2461.4|2448.4|2459.91|2446.91|37
1623211030000|2021-06-09 03:57:10|2460.28|2447.28|2462.16|2449.16|2462.16|2449.16|2459.81|2446.81|25
1623211040000|2021-06-09 03:57:20|2462.59|2449.59|2463.31|2450.31|2466.01|2453.01|2462.51|2449.51|38
1623211050000|2021-06-09 03:57:30|2463.21|2450.21|2462.06|2449.06|2463.26|2450.26|2462|2449|33
1623211060000|2021-06-09 03:57:40|2462.21|2449.21|2462.34|2449.34|2462.5|2449.5|2462.15|2449.15|28
1623211070000|2021-06-09 03:57:50|2462.5|2449.5|2462.02|2449.02|2462.66|2449.66|2461.77|2448.77|22
1623211080000|2021-06-09 03:58:00|2461.95|2448.95|2462.75|2449.75|2464.24|2451.24|2461.95|2448.95|31
1623211090000|2021-06-09 03:58:10|2462.95|2449.95|2463.88|2450.88|2463.88|2450.88|2462.55|2449.55|37
1623211100000|2021-06-09 03:58:20|2463.76|2450.76|2463.69|2450.69|2463.76|2450.76|2463.53|2450.53|18
1623211110000|2021-06-09 03:58:30|2463.78|2450.78|2465.38|2452.38|2465.59|2452.59|2463.64|2450.64|30
1623211120000|2021-06-09 03:58:40|2465.44|2452.44|2466.49|2453.49|2467.95|2454.95|2465.44|2452.44|36
1623211130000|2021-06-09 03:58:50|2466.57|2453.57|2466.26|2453.26|2466.57|2453.57|2465.86|2452.86|34
1623211140000|2021-06-09 03:59:00|2466.29|2453.29|2464.11|2451.11|2466.29|2453.29|2463.89|2450.89|30
1623211150000|2021-06-09 03:59:10|2464.12|2451.12|2464.78|2451.78|2464.78|2451.78|2464.05|2451.05|23
1623211160000|2021-06-09 03:59:20|2465.07|2452.07|2464.48|2451.48|2465.87|2452.87|2463.95|2450.95|33
1623211170000|2021-06-09 03:59:30|2464.53|2451.53|2463.65|2450.65|2464.56|2451.56|2463.56|2450.56|35
1623211180000|2021-06-09 03:59:40|2463.68|2450.68|2463.96|2450.96|2464.73|2451.73|2463.66|2450.66|34
1623211190000|2021-06-09 03:59:50|2463.86|2450.86|2463.83|2450.83|2464.65|2451.65|2463.32|2450.32|31
1623211200000|2021-06-09 04:00:00|2463.38|2450.38|2465.92|2452.92|2466.88|2453.88|2463.38|2450.38|35
1623211210000|2021-06-09 04:00:10|2465.95|2452.95|2466.35|2453.35|2467.82|2454.82|2465.75|2452.75|35
1623211220000|2021-06-09 04:00:20|2466.33|2453.33|2469.45|2456.45|2470.5|2457.5|2466.09|2453.09|37
1623211230000|2021-06-09 04:00:30|2469.49|2456.49|2468.71|2455.71|2470.05|2457.05|2468.71|2455.71|38
1623211240000|2021-06-09 04:00:40|2469.03|2456.03|2468.96|2455.96|2469.71|2456.71|2468.77|2455.77|28
1623211250000|2021-06-09 04:00:50|2468.93|2455.93|2470.32|2457.32|2470.75|2457.75|2468.93|2455.93|35
1623211260000|2021-06-09 04:01:00|2470.07|2457.07|2469.13|2456.13|2471.48|2458.48|2469.02|2456.02|39
1623211270000|2021-06-09 04:01:10|2469.11|2456.11|2469.29|2456.29|2470.69|2457.69|2468.99|2455.99|36
1623211280000|2021-06-09 04:01:20|2469.37|2456.37|2469.57|2456.57|2469.8|2456.8|2469.23|2456.23|28
1623211290000|2021-06-09 04:01:30|2469.59|2456.59|2469.54|2456.54|2469.66|2456.66|2469.3|2456.3|31
1623211300000|2021-06-09 04:01:40|2470.08|2457.08|2471.4|2458.4|2471.44|2458.44|2470.08|2457.08|38
1623211310000|2021-06-09 04:01:50|2471.44|2458.44|2470.92|2457.92|2471.44|2458.44|2470.63|2457.63|32
1623211320000|2021-06-09 04:02:00|2470.94|2457.94|2470.72|2457.72|2472.15|2459.15|2470.5|2457.5|34
1623211330000|2021-06-09 04:02:10|2470.78|2457.78|2470.47|2457.47|2470.92|2457.92|2470.16|2457.16|33
1623211340000|2021-06-09 04:02:20|2470.49|2457.49|2469.14|2456.14|2470.68|2457.68|2469.13|2456.13|35
1623211350000|2021-06-09 04:02:30|2468.74|2455.74|2467.93|2454.93|2469.12|2456.12|2467.92|2454.92|27
1623211360000|2021-06-09 04:02:40|2467.78|2454.78|2467.52|2454.52|2469|2456|2467.52|2454.52|30
1623211370000|2021-06-09 04:02:50|2467.57|2454.57|2468.19|2455.19|2468.33|2455.33|2467.12|2454.12|30
1623211380000|2021-06-09 04:03:00|2468.3|2455.3|2466.76|2453.76|2468.3|2455.3|2466.58|2453.58|33
1623211390000|2021-06-09 04:03:10|2466.77|2453.77|2466.89|2453.89|2466.89|2453.89|2465.3|2452.3|28
1623211400000|2021-06-09 04:03:20|2466.87|2453.87|2466.12|2453.12|2466.87|2453.87|2465.66|2452.66|28
1623211410000|2021-06-09 04:03:30|2465.84|2452.84|2466.47|2453.47|2466.92|2453.92|2465.83|2452.83|25
1623211420000|2021-06-09 04:03:40|2466.45|2453.45|2466.01|2453.01|2466.45|2453.45|2466.01|2453.01|20
1623211430000|2021-06-09 04:03:50|2466.02|2453.02|2465.2|2452.2|2466.14|2453.14|2465.19|2452.19|33
1623211440000|2021-06-09 04:04:00|2465.13|2452.13|2465|2452|2465.47|2452.47|2464.74|2451.74|25
1623211450000|2021-06-09 04:04:10|2464.99|2451.99|2465.2|2452.2|2465.2|2452.2|2464.66|2451.66|29
1623211460000|2021-06-09 04:04:20|2465.05|2452.05|2464.59|2451.59|2465.19|2452.19|2464.47|2451.47|33
1623211470000|2021-06-09 04:04:30|2464.91|2451.91|2466.6|2453.6|2466.6|2453.6|2464.86|2451.86|21
1623211480000|2021-06-09 04:04:40|2466.48|2453.48|2467.39|2454.39|2467.39|2454.39|2466.21|2453.21|19
1623211490000|2021-06-09 04:04:50|2467.66|2454.66|2466.54|2453.54|2468.59|2455.59|2466.54|2453.54|27
1623211500000|2021-06-09 04:05:00|2466.62|2453.62|2465.69|2452.69|2466.82|2453.82|2465.26|2452.26|29
1623211510000|2021-06-09 04:05:10|2465.66|2452.66|2463.22|2450.22|2465.66|2452.66|2462.31|2449.31|36
1623211520000|2021-06-09 04:05:20|2463.14|2450.14|2462.23|2449.23|2463.14|2450.14|2462.06|2449.06|31
1623211530000|2021-06-09 04:05:30|2462.35|2449.35|2459.76|2446.76|2462.35|2449.35|2459.64|2446.64|37
1623211540000|2021-06-09 04:05:40|2459.54|2446.54|2457.01|2444.01|2460.22|2447.22|2456.86|2443.86|39
1623211550000|2021-06-09 04:05:50|2456.99|2443.99|2452.79|2439.79|2456.99|2443.99|2452.61|2439.61|36
1623211560000|2021-06-09 04:06:00|2452.87|2439.87|2453.63|2440.63|2454.62|2441.62|2452.87|2439.87|37
1623211570000|2021-06-09 04:06:10|2453.54|2440.54|2448.1|2435.1|2453.65|2440.65|2446.81|2433.81|38
1623211580000|2021-06-09 04:06:20|2448.13|2435.13|2448.21|2435.21|2449.07|2436.07|2447.39|2434.39|40
1623211590000|2021-06-09 04:06:30|2448.34|2435.34|2446.23|2433.23|2448.75|2435.75|2446.06|2433.06|38
1623211600000|2021-06-09 04:06:40|2446.51|2433.51|2448.05|2435.05|2448.05|2435.05|2446.51|2433.51|32
1623211610000|2021-06-09 04:06:50|2448.07|2435.07|2448.04|2435.04|2448.44|2435.44|2447.83|2434.83|29
1623211620000|2021-06-09 04:07:00|2448.03|2435.03|2448.38|2435.38|2448.86|2435.86|2448.03|2435.03|34
1623211630000|2021-06-09 04:07:10|2448.56|2435.56|2446.25|2433.25|2448.74|2435.74|2446.25|2433.25|37
1623211640000|2021-06-09 04:07:20|2445.87|2432.87|2443.85|2430.85|2445.91|2432.91|2443.85|2430.85|34
1623211650000|2021-06-09 04:07:30|2443.87|2430.87|2441.71|2428.71|2444.27|2431.27|2441.71|2428.71|36
1623211660000|2021-06-09 04:07:40|2441.73|2428.73|2443.36|2430.36|2443.36|2430.36|2441.16|2428.16|37
1623211670000|2021-06-09 04:07:50|2443.5|2430.5|2444.02|2431.02|2445.05|2432.05|2443.4|2430.4|36
1623211680000|2021-06-09 04:08:00|2444.28|2431.28|2443.02|2430.02|2445.6|2432.6|2443.02|2430.02|37
1623211690000|2021-06-09 04:08:10|2442.89|2429.89|2442.28|2429.28|2443.1|2430.1|2442.26|2429.26|35
1623211700000|2021-06-09 04:08:20|2442.33|2429.33|2443.49|2430.49|2443.91|2430.91|2442.29|2429.29|35
1623211710000|2021-06-09 04:08:30|2443.47|2430.47|2444.6|2431.6|2445.75|2432.75|2443.35|2430.35|38
1623211720000|2021-06-09 04:08:40|2444.49|2431.49|2444.41|2431.41|2444.94|2431.94|2443.46|2430.46|29
1623211730000|2021-06-09 04:08:50|2444.29|2431.29|2446.86|2433.86|2446.86|2433.86|2443.72|2430.72|33
1623211740000|2021-06-09 04:09:00|2446.85|2433.85|2445.21|2432.21|2446.95|2433.95|2445.16|2432.16|31
1623211750000|2021-06-09 04:09:10|2445.29|2432.29|2444.59|2431.59|2445.29|2432.29|2444.59|2431.59|29
1623211760000|2021-06-09 04:09:20|2444.66|2431.66|2443.2|2430.2|2444.66|2431.66|2442.92|2429.92|32
1623211770000|2021-06-09 04:09:30|2443.21|2430.21|2444.23|2431.23|2445.38|2432.38|2443.21|2430.21|31
1623211780000|2021-06-09 04:09:40|2444.46|2431.46|2447.15|2434.15|2447.21|2434.21|2444.46|2431.46|27
1623211790000|2021-06-09 04:09:50|2447.21|2434.21|2446.44|2433.44|2448.28|2435.28|2446|2433|35
1623211800000|2021-06-09 04:10:00|2446.36|2433.36|2449.94|2436.94|2450.27|2437.27|2446.36|2433.36|38
1623211810000|2021-06-09 04:10:10|2450.18|2437.18|2452.15|2439.15|2452.15|2439.15|2450.15|2437.15|35
1623211820000|2021-06-09 04:10:20|2452.35|2439.35|2452.53|2439.53|2452.53|2439.53|2451.4|2438.4|31
1623211830000|2021-06-09 04:10:30|2452.24|2439.24|2454.51|2441.51|2454.51|2441.51|2452.24|2439.24|37
1623211840000|2021-06-09 04:10:40|2454.33|2441.33|2453.43|2440.43|2454.36|2441.36|2453.32|2440.32|36
1623211850000|2021-06-09 04:10:50|2453.58|2440.58|2452.61|2439.61|2453.77|2440.77|2452.23|2439.23|36
1623211860000|2021-06-09 04:11:00|2452.63|2439.63|2450.49|2437.49|2452.63|2439.63|2449.88|2436.88|32
1623211870000|2021-06-09 04:11:10|2450.6|2437.6|2448.84|2435.84|2450.79|2437.79|2448.84|2435.84|30
1623211880000|2021-06-09 04:11:20|2448.85|2435.85|2450.27|2437.27|2451.15|2438.15|2448.81|2435.81|34
1623211890000|2021-06-09 04:11:30|2450.31|2437.31|2448.84|2435.84|2450.61|2437.61|2448.64|2435.64|33
1623211900000|2021-06-09 04:11:40|2448.64|2435.64|2449.96|2436.96|2450|2437|2448.64|2435.64|26
1623211910000|2021-06-09 04:11:50|2449.65|2436.65|2451.31|2438.31|2451.31|2438.31|2449.65|2436.65|27
1623211920000|2021-06-09 04:12:00|2451.74|2438.74|2454|2441|2454.58|2441.58|2451.53|2438.53|37
1623211930000|2021-06-09 04:12:10|2454.09|2441.09|2453.91|2440.91|2454.32|2441.32|2452.79|2439.79|35
1623211940000|2021-06-09 04:12:20|2453.94|2440.94|2454.6|2441.6|2454.74|2441.74|2453.44|2440.44|34
1623211950000|2021-06-09 04:12:30|2454.53|2441.53|2456.02|2443.02|2456.13|2443.13|2454.53|2441.53|29
1623211960000|2021-06-09 04:12:40|2456.01|2443.01|2453.19|2440.19|2456.12|2443.12|2453.19|2440.19|34
1623211970000|2021-06-09 04:12:50|2453.08|2440.08|2453|2440|2453.77|2440.77|2452.81|2439.81|32
1623211980000|2021-06-09 04:13:00|2452.76|2439.76|2453.22|2440.22|2453.76|2440.76|2452.76|2439.76|35
1623211990000|2021-06-09 04:13:10|2453.24|2440.24|2450.69|2437.69|2453.48|2440.48|2450.69|2437.69|34
1623212000000|2021-06-09 04:13:20|2450.38|2437.38|2449.44|2436.44|2450.39|2437.39|2449.42|2436.42|31
1623212010000|2021-06-09 04:13:30|2449.51|2436.51|2449.57|2436.57|2451.3|2438.3|2449.51|2436.51|35
1623212020000|2021-06-09 04:13:40|2449.56|2436.56|2448.87|2435.87|2449.56|2436.56|2448.6|2435.6|31
1623212030000|2021-06-09 04:13:50|2448.74|2435.74|2448.25|2435.25|2448.74|2435.74|2447.8|2434.8|30
1623212040000|2021-06-09 04:14:00|2448.37|2435.37|2449.03|2436.03|2449.19|2436.19|2448.37|2435.37|22
1623212050000|2021-06-09 04:14:10|2449.06|2436.06|2449.57|2436.57|2449.6|2436.6|2449.01|2436.01|31
1623212060000|2021-06-09 04:14:20|2449.74|2436.74|2450|2437|2450.37|2437.37|2449.31|2436.31|35
1623212070000|2021-06-09 04:14:30|2449.83|2436.83|2448.76|2435.76|2449.93|2436.93|2448.75|2435.75|33
1623212080000|2021-06-09 04:14:40|2448.63|2435.63|2447.65|2434.65|2449.12|2436.12|2447.65|2434.65|34
1623212090000|2021-06-09 04:14:50|2447.41|2434.41|2447.53|2434.53|2447.61|2434.61|2446.32|2433.32|37
1623212100000|2021-06-09 04:15:00|2447.45|2434.45|2449.29|2436.29|2449.71|2436.71|2447.29|2434.29|34
1623212110000|2021-06-09 04:15:10|2449.22|2436.22|2447.36|2434.36|2449.4|2436.4|2447.11|2434.11|36
1623212120000|2021-06-09 04:15:20|2447.31|2434.31|2443.62|2430.62|2447.31|2434.31|2443.62|2430.62|34
1623212130000|2021-06-09 04:15:30|2443.33|2430.33|2442.09|2429.09|2444.38|2431.38|2442.09|2429.09|38
1623212140000|2021-06-09 04:15:40|2442.19|2429.19|2442.73|2429.73|2443.15|2430.15|2440.84|2427.84|37
1623212150000|2021-06-09 04:15:50|2442.72|2429.72|2444.39|2431.39|2445.13|2432.13|2442.72|2429.72|35
1623212160000|2021-06-09 04:16:00|2444.44|2431.44|2443.28|2430.28|2444.46|2431.46|2443.28|2430.28|29
1623212170000|2021-06-09 04:16:10|2442.98|2429.98|2442.3|2429.3|2443.24|2430.24|2442.13|2429.13|37
1623212180000|2021-06-09 04:16:20|2442.34|2429.34|2441.85|2428.85|2442.44|2429.44|2441.66|2428.66|30
1623212190000|2021-06-09 04:16:30|2441.81|2428.81|2441.84|2428.84|2442.21|2429.21|2441.23|2428.23|35
1623212200000|2021-06-09 04:16:40|2441.68|2428.68|2440.66|2427.66|2442|2429|2439.94|2426.94|27
1623212210000|2021-06-09 04:16:50|2440.41|2427.41|2440.93|2427.93|2441.1|2428.1|2440.03|2427.03|38
1623212220000|2021-06-09 04:17:00|2441.34|2428.34|2441.66|2428.66|2442.13|2429.13|2441.34|2428.34|38
1623212230000|2021-06-09 04:17:10|2441.67|2428.67|2437.42|2424.42|2441.67|2428.67|2437.42|2424.42|36
1623212240000|2021-06-09 04:17:20|2437.08|2424.08|2435.56|2422.56|2437.8|2424.8|2433.66|2420.66|39
1623212250000|2021-06-09 04:17:30|2435.64|2422.64|2437.14|2424.14|2437.69|2424.69|2435.54|2422.54|38
1623212260000|2021-06-09 04:17:40|2437.08|2424.08|2434.26|2421.26|2437.08|2424.08|2434.26|2421.26|37
1623212270000|2021-06-09 04:17:50|2434.22|2421.22|2435.58|2422.58|2435.62|2422.62|2434.22|2421.22|40
1623212280000|2021-06-09 04:18:00|2435.59|2422.59|2433.52|2420.52|2435.59|2422.59|2433.4|2420.4|35
1623212290000|2021-06-09 04:18:10|2433.55|2420.55|2433.43|2420.43|2434.63|2421.63|2433.21|2420.21|40
1623212300000|2021-06-09 04:18:20|2433.22|2420.22|2432.17|2419.17|2433.85|2420.85|2432.17|2419.17|37
1623212310000|2021-06-09 04:18:30|2432.16|2419.16|2428.56|2415.56|2432.16|2419.16|2427.58|2414.58|39
1623212320000|2021-06-09 04:18:40|2428.54|2415.54|2430.34|2417.34|2430.58|2417.58|2428.54|2415.54|37
1623212330000|2021-06-09 04:18:50|2430.33|2417.33|2430.37|2417.37|2431.52|2418.52|2429.9|2416.9|40
1623212340000|2021-06-09 04:19:00|2430.78|2417.78|2426.23|2413.23|2432.13|2419.13|2426.15|2413.15|39
1623212350000|2021-06-09 04:19:10|2426.57|2413.57|2427.95|2414.95|2429.35|2416.35|2426.57|2413.57|39
1623212360000|2021-06-09 04:19:20|2428.06|2415.06|2427.65|2414.65|2429.71|2416.71|2427.65|2414.65|34
1623212370000|2021-06-09 04:19:30|2427.59|2414.59|2428.34|2415.34|2428.87|2415.87|2427.26|2414.26|38
1623212380000|2021-06-09 04:19:40|2427.97|2414.97|2427.48|2414.48|2428.38|2415.38|2427.48|2414.48|34
1623212390000|2021-06-09 04:19:50|2427.46|2414.46|2427.38|2414.38|2427.97|2414.97|2427.02|2414.02|33
1623212400000|2021-06-09 04:20:00|2426.72|2413.72|2430.5|2417.5|2430.58|2417.58|2426.1|2413.1|39
1623212410000|2021-06-09 04:20:10|2430.41|2417.41|2431.06|2418.06|2431.9|2418.9|2430.07|2417.07|36
1623212420000|2021-06-09 04:20:20|2431|2418|2430.27|2417.27|2431.45|2418.45|2429.32|2416.32|36
1623212430000|2021-06-09 04:20:30|2430.23|2417.23|2430.38|2417.38|2430.92|2417.92|2429.73|2416.73|40
1623212440000|2021-06-09 04:20:40|2430.53|2417.53|2429.13|2416.13|2430.53|2417.53|2429.13|2416.13|35
1623212450000|2021-06-09 04:20:50|2429.07|2416.07|2427.05|2414.05|2429.17|2416.17|2426.63|2413.63|39
1623212460000|2021-06-09 04:21:00|2426.98|2413.98|2428.99|2415.99|2429.15|2416.15|2426.9|2413.9|34
1623212470000|2021-06-09 04:21:10|2429.22|2416.22|2428.63|2415.63|2429.67|2416.67|2428.19|2415.19|39
1623212480000|2021-06-09 04:21:20|2428.4|2415.4|2427.28|2414.28|2428.66|2415.66|2427.13|2414.13|36
1623212490000|2021-06-09 04:21:30|2427.19|2414.19|2426.32|2413.32|2427.56|2414.56|2426.32|2413.32|35
1623212500000|2021-06-09 04:21:40|2426.36|2413.36|2424.12|2411.12|2426.36|2413.36|2424.12|2411.12|33
1623212510000|2021-06-09 04:21:50|2424.26|2411.26|2422.21|2409.21|2424.68|2411.68|2422.21|2409.21|39
1623212520000|2021-06-09 04:22:00|2421.84|2408.84|2424.49|2411.49|2424.49|2411.49|2421.68|2408.68|40
1623212530000|2021-06-09 04:22:10|2424.33|2411.33|2421.54|2408.54|2424.33|2411.33|2421.54|2408.54|39
1623212540000|2021-06-09 04:22:20|2421.66|2408.66|2415.71|2402.71|2421.85|2408.85|2415.71|2402.71|37
1623212550000|2021-06-09 04:22:30|2416.04|2403.04|2419.13|2406.13|2419.58|2406.58|2414.84|2401.84|38
1623212560000|2021-06-09 04:22:40|2419.07|2406.07|2418.17|2405.17|2419.51|2406.51|2417.08|2404.08|39
1623212570000|2021-06-09 04:22:50|2418.22|2405.22|2417.46|2404.46|2418.92|2405.92|2416.6|2403.6|39
1623212580000|2021-06-09 04:23:00|2417.3|2404.3|2417|2404|2418.91|2405.91|2417|2404|37
1623212590000|2021-06-09 04:23:10|2417.03|2404.03|2418.58|2405.58|2418.97|2405.97|2417.03|2404.03|33
1623212600000|2021-06-09 04:23:20|2418.64|2405.64|2418.97|2405.97|2418.97|2405.97|2418.03|2405.03|37
1623212610000|2021-06-09 04:23:30|2418.95|2405.95|2418.82|2405.82|2419.15|2406.15|2418.45|2405.45|32
1623212620000|2021-06-09 04:23:40|2418.79|2405.79|2416.92|2403.92|2419.11|2406.11|2416.78|2403.78|32
1623212630000|2021-06-09 04:23:50|2416.69|2403.69|2415.8|2402.8|2416.8|2403.8|2415.25|2402.25|32
1623212640000|2021-06-09 04:24:00|2415.69|2402.69|2417.94|2404.94|2417.94|2404.94|2415.39|2402.39|36
1623212650000|2021-06-09 04:24:10|2417.87|2404.87|2421.02|2408.02|2421.42|2408.42|2417.87|2404.87|14
1623212660000|2021-06-09 04:24:20|2420.92|2407.92|2420.71|2407.71|2421.09|2408.09|2419.76|2406.76|20
1623212670000|2021-06-09 04:24:30|2420.79|2407.79|2421.51|2408.51|2421.85|2408.85|2420.66|2407.66|34
1623212680000|2021-06-09 04:24:40|2421.53|2408.53|2420.8|2407.8|2421.6|2408.6|2419.63|2406.63|35
1623212690000|2021-06-09 04:24:50|2420.33|2407.33|2420.22|2407.22|2420.36|2407.36|2418.93|2405.93|38
1623212700000|2021-06-09 04:25:00|2420.44|2407.44|2422.9|2409.9|2422.91|2409.91|2419.87|2406.87|39
1623212710000|2021-06-09 04:25:10|2422.75|2409.75|2423.57|2410.57|2423.57|2410.57|2422.64|2409.64|32
1623212720000|2021-06-09 04:25:20|2423.8|2410.8|2422.09|2409.09|2423.96|2410.96|2422.09|2409.09|34
1623212730000|2021-06-09 04:25:30|2422.33|2409.33|2423.28|2410.28|2423.81|2410.81|2422.33|2409.33|33
1623212740000|2021-06-09 04:25:40|2423.2|2410.2|2423.6|2410.6|2423.65|2410.65|2423.18|2410.18|23
1623212750000|2021-06-09 04:25:50|2423.65|2410.65|2424.99|2411.99|2425.34|2412.34|2423.61|2410.61|30
1623212760000|2021-06-09 04:26:00|2425.14|2412.14|2427.35|2414.35|2427.49|2414.49|2425.07|2412.07|35
1623212770000|2021-06-09 04:26:10|2428.83|2415.83|2427.54|2414.54|2428.92|2415.92|2426.67|2413.67|33
1623212780000|2021-06-09 04:26:20|2427.58|2414.58|2422.3|2409.3|2427.64|2414.64|2422.3|2409.3|35
1623212790000|2021-06-09 04:26:30|2422.35|2409.35|2422.93|2409.93|2423.73|2410.73|2421.85|2408.85|31
1623212800000|2021-06-09 04:26:40|2422.81|2409.81|2424.92|2411.92|2424.93|2411.93|2422.81|2409.81|38
1623212810000|2021-06-09 04:26:50|2424.93|2411.93|2423.84|2410.84|2425.21|2412.21|2423.61|2410.61|32
1623212820000|2021-06-09 04:27:00|2424.1|2411.1|2425.38|2412.38|2425.65|2412.65|2423.95|2410.95|34
1623212830000|2021-06-09 04:27:10|2425.37|2412.37|2426.49|2413.49|2426.64|2413.64|2425.26|2412.26|34
1623212840000|2021-06-09 04:27:20|2426.66|2413.66|2425.42|2412.42|2427.34|2414.34|2425.34|2412.34|28
1623212850000|2021-06-09 04:27:30|2425.15|2412.15|2423.89|2410.89|2425.47|2412.47|2423.59|2410.59|32
1623212860000|2021-06-09 04:27:40|2423.98|2410.98|2425.48|2412.48|2425.63|2412.63|2423.84|2410.84|33
1623212870000|2021-06-09 04:27:50|2425.59|2412.59|2426.19|2413.19|2426.19|2413.19|2425.48|2412.48|20
1623212880000|2021-06-09 04:28:00|2426.18|2413.18|2423.76|2410.76|2426.96|2413.96|2423.72|2410.72|32
1623212890000|2021-06-09 04:28:10|2423.69|2410.69|2425.62|2412.62|2425.62|2412.62|2422.85|2409.85|34
1623212900000|2021-06-09 04:28:20|2425.06|2412.06|2425.5|2412.5|2425.5|2412.5|2424.02|2411.02|26
1623212910000|2021-06-09 04:28:30|2425.3|2412.3|2425.79|2412.79|2426.68|2413.68|2424.87|2411.87|36
1623212920000|2021-06-09 04:28:40|2425.73|2412.73|2425.6|2412.6|2425.74|2412.74|2424.96|2411.96|30
1623212930000|2021-06-09 04:28:50|2425.65|2412.65|2424.43|2411.43|2425.66|2412.66|2424.4|2411.4|31
1623212940000|2021-06-09 04:29:00|2424.41|2411.41|2426.63|2413.63|2426.63|2413.63|2424.41|2411.41|34
1623212950000|2021-06-09 04:29:10|2426.6|2413.6|2428.18|2415.18|2428.48|2415.48|2426.6|2413.6|28
1623212960000|2021-06-09 04:29:20|2428.17|2415.17|2426.86|2413.86|2428.21|2415.21|2426.77|2413.77|33
1623212970000|2021-06-09 04:29:30|2426.98|2413.98|2427.3|2414.3|2427.64|2414.64|2426.95|2413.95|31
1623212980000|2021-06-09 04:29:40|2427.41|2414.41|2428.85|2415.85|2428.89|2415.89|2427.41|2414.41|21
1623212990000|2021-06-09 04:29:50|2428.72|2415.72|2427.79|2414.79|2428.72|2415.72|2427.57|2414.57|25
1623213000000|2021-06-09 04:30:00|2427.73|2414.73|2426.56|2413.56|2427.73|2414.73|2426.27|2413.27|36
1623213010000|2021-06-09 04:30:10|2426.55|2413.55|2425.55|2412.55|2426.58|2413.58|2424.55|2411.55|38
1623213020000|2021-06-09 04:30:20|2425.53|2412.53|2427.7|2414.7|2427.7|2414.7|2425.42|2412.42|32
1623213030000|2021-06-09 04:30:30|2427.65|2414.65|2430.56|2417.56|2430.58|2417.58|2427.65|2414.65|34
1623213040000|2021-06-09 04:30:40|2430.74|2417.74|2431.01|2418.01|2432.22|2419.22|2429.74|2416.74|40
1623213050000|2021-06-09 04:30:50|2430.93|2417.93|2433.54|2420.54|2434.39|2421.39|2430.76|2417.76|36
1623213060000|2021-06-09 04:31:00|2433.7|2420.7|2432.54|2419.54|2434.97|2421.97|2432.54|2419.54|38
1623213070000|2021-06-09 04:31:10|2432.5|2419.5|2433.64|2420.64|2433.64|2420.64|2431.32|2418.32|30
1623213080000|2021-06-09 04:31:20|2433.84|2420.84|2434.73|2421.73|2434.97|2421.97|2433.44|2420.44|38
1623213090000|2021-06-09 04:31:30|2434.79|2421.79|2436.65|2423.65|2436.91|2423.91|2434.79|2421.79|36
1623213100000|2021-06-09 04:31:40|2436.5|2423.5|2436.49|2423.49|2436.51|2423.51|2434.88|2421.88|35
1623213110000|2021-06-09 04:31:50|2436.48|2423.48|2438.12|2425.12|2438.12|2425.12|2436.48|2423.48|35
1623213120000|2021-06-09 04:32:00|2438.27|2425.27|2436.87|2423.87|2438.88|2425.88|2436.58|2423.58|34
1623213130000|2021-06-09 04:32:10|2436.84|2423.84|2435.02|2422.02|2436.85|2423.85|2434.97|2421.97|36
1623213140000|2021-06-09 04:32:20|2435.05|2422.05|2433.89|2420.89|2436.06|2423.06|2433.77|2420.77|36
1623213150000|2021-06-09 04:32:30|2434.23|2421.23|2434.35|2421.35|2434.74|2421.74|2433.51|2420.51|38
1623213160000|2021-06-09 04:32:40|2434.25|2421.25|2435.36|2422.36|2435.63|2422.63|2434.02|2421.02|38
1623213170000|2021-06-09 04:32:50|2435|2422|2433.96|2420.96|2435.07|2422.07|2433.96|2420.96|33
1623213180000|2021-06-09 04:33:00|2433.91|2420.91|2435.24|2422.24|2435.97|2422.97|2433.91|2420.91|31
1623213190000|2021-06-09 04:33:10|2435.44|2422.44|2434.12|2421.12|2435.49|2422.49|2434.05|2421.05|30
1623213200000|2021-06-09 04:33:20|2433.98|2420.98|2434.25|2421.25|2435.34|2422.34|2433.56|2420.56|30
1623213210000|2021-06-09 04:33:30|2434.32|2421.32|2435.39|2422.39|2435.57|2422.57|2434.12|2421.12|32
1623213220000|2021-06-09 04:33:40|2435.43|2422.43|2435.55|2422.55|2435.55|2422.55|2435.26|2422.26|21
1623213230000|2021-06-09 04:33:50|2435.31|2422.31|2435.77|2422.77|2435.94|2422.94|2434.5|2421.5|32
1623213240000|2021-06-09 04:34:00|2435.76|2422.76|2437.14|2424.14|2437.14|2424.14|2435.56|2422.56|26
1623213250000|2021-06-09 04:34:10|2437.24|2424.24|2436.25|2423.25|2437.24|2424.24|2435.61|2422.61|38
1623213260000|2021-06-09 04:34:20|2436.34|2423.34|2437.42|2424.42|2437.55|2424.55|2436.3|2423.3|26
1623213270000|2021-06-09 04:34:30|2437.43|2424.43|2437.3|2424.3|2437.52|2424.52|2437.2|2424.2|20
1623213280000|2021-06-09 04:34:40|2437.31|2424.31|2437.79|2424.79|2437.79|2424.79|2437.3|2424.3|14
1623213290000|2021-06-09 04:34:50|2437.95|2424.95|2437.89|2424.89|2437.97|2424.97|2437.87|2424.87|6
1623213300000|2021-06-09 04:35:00|2437.87|2424.87|2437.91|2424.91|2438.11|2425.11|2436.35|2423.35|31
1623213310000|2021-06-09 04:35:10|2437.92|2424.92|2437.74|2424.74|2439.48|2426.48|2437.74|2424.74|36
1623213320000|2021-06-09 04:35:20|2437.7|2424.7|2437.17|2424.17|2438.42|2425.42|2436.89|2423.89|37
1623213330000|2021-06-09 04:35:30|2437.27|2424.27|2438.92|2425.92|2438.92|2425.92|2437.24|2424.24|24
1623213340000|2021-06-09 04:35:40|2439.32|2426.32|2438.66|2425.66|2439.36|2426.36|2438.09|2425.09|37
1623213350000|2021-06-09 04:35:50|2438.7|2425.7|2440.17|2427.17|2440.2|2427.2|2438.7|2425.7|32
1623213360000|2021-06-09 04:36:00|2440.18|2427.18|2440.23|2427.23|2440.23|2427.23|2438.4|2425.4|36
1623213370000|2021-06-09 04:36:10|2440.47|2427.47|2441.02|2428.02|2441.28|2428.28|2439.31|2426.31|33
1623213380000|2021-06-09 04:36:20|2441.12|2428.12|2441.54|2428.54|2441.73|2428.73|2440.95|2427.95|28
1623213390000|2021-06-09 04:36:30|2441.64|2428.64|2443.67|2430.67|2443.85|2430.85|2441.64|2428.64|39
1623213400000|2021-06-09 04:36:40|2443.57|2430.57|2442.59|2429.59|2443.71|2430.71|2441.69|2428.69|33
1623213410000|2021-06-09 04:36:50|2442.84|2429.84|2442.13|2429.13|2443.73|2430.73|2441.94|2428.94|36
1623213420000|2021-06-09 04:37:00|2442.16|2429.16|2442.32|2429.32|2442.6|2429.6|2440.98|2427.98|36
1623213430000|2021-06-09 04:37:10|2442.41|2429.41|2444.63|2431.63|2444.78|2431.78|2442.3|2429.3|34
1623213440000|2021-06-09 04:37:20|2444.62|2431.62|2446.94|2433.94|2446.94|2433.94|2444.19|2431.19|37
1623213450000|2021-06-09 04:37:30|2446.9|2433.9|2445.08|2432.08|2447.17|2434.17|2445.04|2432.04|33
1623213460000|2021-06-09 04:37:40|2444.84|2431.84|2443.46|2430.46|2444.89|2431.89|2443.46|2430.46|38
1623213470000|2021-06-09 04:37:50|2443.67|2430.67|2443.25|2430.25|2443.84|2430.84|2443.07|2430.07|36
1623213480000|2021-06-09 04:38:00|2443.31|2430.31|2444.11|2431.11|2444.9|2431.9|2443.17|2430.17|33
1623213490000|2021-06-09 04:38:10|2444.14|2431.14|2440.99|2427.99|2444.45|2431.45|2440.99|2427.99|26
1623213500000|2021-06-09 04:38:20|2440.98|2427.98|2440.52|2427.52|2441.78|2428.78|2440.52|2427.52|37
1623213510000|2021-06-09 04:38:30|2440.51|2427.51|2442.44|2429.44|2442.44|2429.44|2440.48|2427.48|38
1623213520000|2021-06-09 04:38:40|2442.65|2429.65|2441.44|2428.44|2442.67|2429.67|2441.39|2428.39|35
1623213530000|2021-06-09 04:38:50|2441.31|2428.31|2441.69|2428.69|2442.49|2429.49|2440.73|2427.73|37
1623213540000|2021-06-09 04:39:00|2441.8|2428.8|2442.03|2429.03|2442.39|2429.39|2441.8|2428.8|26
1623213550000|2021-06-09 04:39:10|2442.04|2429.04|2443.35|2430.35|2443.35|2430.35|2441.95|2428.95|36
1623213560000|2021-06-09 04:39:20|2443.34|2430.34|2441.78|2428.78|2443.42|2430.42|2441.56|2428.56|32
1623213570000|2021-06-09 04:39:30|2441.58|2428.58|2440.56|2427.56|2441.58|2428.58|2440.43|2427.43|34
1623213580000|2021-06-09 04:39:40|2440.59|2427.59|2441.4|2428.4|2441.53|2428.53|2440.34|2427.34|31
1623213590000|2021-06-09 04:39:50|2441.54|2428.54|2440.52|2427.52|2441.58|2428.58|2440.4|2427.4|32
1623213600000|2021-06-09 04:40:00|2440.44|2427.44|2440.91|2427.91|2440.91|2427.91|2440.32|2427.32|31
1623213610000|2021-06-09 04:40:10|2440.92|2427.92|2441.12|2428.12|2441.5|2428.5|2440.86|2427.86|36
1623213620000|2021-06-09 04:40:20|2440.95|2427.95|2441.32|2428.32|2441.42|2428.42|2440.89|2427.89|21
1623213630000|2021-06-09 04:40:30|2441.2|2428.2|2440.85|2427.85|2441.76|2428.76|2440.85|2427.85|28
1623213640000|2021-06-09 04:40:40|2440.89|2427.89|2441.58|2428.58|2441.58|2428.58|2440.64|2427.64|32
1623213650000|2021-06-09 04:40:50|2441.53|2428.53|2441.62|2428.62|2441.66|2428.66|2441.53|2428.53|23
1623213660000|2021-06-09 04:41:00|2441.59|2428.59|2441.79|2428.79|2441.92|2428.92|2441.59|2428.59|19
1623213670000|2021-06-09 04:41:10|2441.8|2428.8|2441.87|2428.87|2441.87|2428.87|2441.68|2428.68|13
1623213680000|2021-06-09 04:41:20|2441.89|2428.89|2442.16|2429.16|2442.39|2429.39|2441.88|2428.88|30
1623213690000|2021-06-09 04:41:30|2442.13|2429.13|2442.12|2429.12|2442.23|2429.23|2442.07|2429.07|13
1623213700000|2021-06-09 04:41:40|2442.18|2429.18|2442.89|2429.89|2443.6|2430.6|2442.14|2429.14|25
1623213710000|2021-06-09 04:41:50|2442.87|2429.87|2441.08|2428.08|2442.87|2429.87|2440.89|2427.89|36
1623213720000|2021-06-09 04:42:00|2440.91|2427.91|2439.91|2426.91|2441.24|2428.24|2439.91|2426.91|35
1623213730000|2021-06-09 04:42:10|2439.89|2426.89|2436.53|2423.53|2439.89|2426.89|2436.53|2423.53|35
1623213740000|2021-06-09 04:42:20|2436.31|2423.31|2437.92|2424.92|2437.92|2424.92|2435.56|2422.56|37
1623213750000|2021-06-09 04:42:30|2437.86|2424.86|2435.34|2422.34|2437.94|2424.94|2435.34|2422.34|35
1623213760000|2021-06-09 04:42:40|2435.2|2422.2|2435.34|2422.34|2436.03|2423.03|2434.76|2421.76|38
1623213770000|2021-06-09 04:42:50|2435.39|2422.39|2435.13|2422.13|2435.39|2422.39|2433.75|2420.75|37
1623213780000|2021-06-09 04:43:00|2434.91|2421.91|2433.25|2420.25|2435.07|2422.07|2433.25|2420.25|33
1623213790000|2021-06-09 04:43:10|2433.16|2420.16|2432.14|2419.14|2433.16|2420.16|2431.07|2418.07|38
1623213800000|2021-06-09 04:43:20|2432.1|2419.1|2432.93|2419.93|2434.13|2421.13|2432.1|2419.1|33
1623213810000|2021-06-09 04:43:30|2433.23|2420.23|2433.67|2420.67|2434.41|2421.41|2433.23|2420.23|29
1623213820000|2021-06-09 04:43:40|2433.65|2420.65|2433.46|2420.46|2433.72|2420.72|2433.13|2420.13|33
1623213830000|2021-06-09 04:43:50|2433.47|2420.47|2434.74|2421.74|2435.73|2422.73|2433.45|2420.45|32
1623213840000|2021-06-09 04:44:00|2434.82|2421.82|2435.43|2422.43|2435.72|2422.72|2434.81|2421.81|34
1623213850000|2021-06-09 04:44:10|2434.85|2421.85|2431.4|2418.4|2434.85|2421.85|2431.29|2418.29|38
1623213860000|2021-06-09 04:44:20|2431.5|2418.5|2429.69|2416.69|2431.86|2418.86|2429.45|2416.45|37
1623213870000|2021-06-09 04:44:30|2429.7|2416.7|2428.55|2415.55|2429.74|2416.74|2428.13|2415.13|37
1623213880000|2021-06-09 04:44:40|2428.58|2415.58|2429.35|2416.35|2429.35|2416.35|2428.53|2415.53|24
1623213890000|2021-06-09 04:44:50|2429.34|2416.34|2429.34|2416.34|2429.94|2416.94|2429.25|2416.25|22
1623213900000|2021-06-09 04:45:00|2429.35|2416.35|2430.71|2417.71|2430.71|2417.71|2429.35|2416.35|31
1623213910000|2021-06-09 04:45:10|2430.78|2417.78|2431.44|2418.44|2431.9|2418.9|2430.78|2417.78|34
1623213920000|2021-06-09 04:45:20|2431.45|2418.45|2433.16|2420.16|2433.74|2420.74|2431.16|2418.16|33
1623213930000|2021-06-09 04:45:30|2433.12|2420.12|2432.93|2419.93|2433.12|2420.12|2432.27|2419.27|34
1623213940000|2021-06-09 04:45:40|2432.86|2419.86|2435.2|2422.2|2435.58|2422.58|2432.55|2419.55|35
1623213950000|2021-06-09 04:45:50|2434.64|2421.64|2434.86|2421.86|2434.86|2421.86|2434.07|2421.07|26
1623213960000|2021-06-09 04:46:00|2434.97|2421.97|2436.93|2423.93|2436.93|2423.93|2434.43|2421.43|34
1623213970000|2021-06-09 04:46:10|2437.16|2424.16|2437.65|2424.65|2438.24|2425.24|2436.91|2423.91|25
1623213980000|2021-06-09 04:46:20|2437.2|2424.2|2439.56|2426.56|2439.62|2426.62|2436.95|2423.95|25
1623213990000|2021-06-09 04:46:30|2439.58|2426.58|2440.89|2427.89|2441.13|2428.13|2439.39|2426.39|31
1623214000000|2021-06-09 04:46:40|2440.91|2427.91|2439.56|2426.56|2440.97|2427.97|2439.56|2426.56|33
1623214010000|2021-06-09 04:46:50|2439.44|2426.44|2440.07|2427.07|2440.14|2427.14|2439.34|2426.34|25
1623214020000|2021-06-09 04:47:00|2439.95|2426.95|2439.8|2426.8|2440.7|2427.7|2439.8|2426.8|28
1623214030000|2021-06-09 04:47:10|2439.78|2426.78|2439.63|2426.63|2439.94|2426.94|2439.34|2426.34|32
1623214040000|2021-06-09 04:47:20|2439.64|2426.64|2437.98|2424.98|2439.77|2426.77|2437.71|2424.71|33
1623214050000|2021-06-09 04:47:30|2437.87|2424.87|2438.29|2425.29|2438.29|2425.29|2437.26|2424.26|30
1623214060000|2021-06-09 04:47:40|2438.34|2425.34|2439.25|2426.25|2439.31|2426.31|2438.27|2425.27|30
1623214070000|2021-06-09 04:47:50|2439.33|2426.33|2440.41|2427.41|2440.54|2427.54|2439.3|2426.3|31
1623214080000|2021-06-09 04:48:00|2440.44|2427.44|2442.07|2429.07|2442.57|2429.57|2440.35|2427.35|34
1623214090000|2021-06-09 04:48:10|2442.22|2429.22|2447.15|2434.15|2447.15|2434.15|2442.06|2429.06|34
1623214100000|2021-06-09 04:48:20|2446.9|2433.9|2445.08|2432.08|2447.02|2434.02|2444.11|2431.11|39
1623214110000|2021-06-09 04:48:30|2445.19|2432.19|2445.39|2432.39|2447.27|2434.27|2445.19|2432.19|33
1623214120000|2021-06-09 04:48:40|2445.47|2432.47|2445.63|2432.63|2445.79|2432.79|2444.95|2431.95|36
1623214130000|2021-06-09 04:48:50|2445.65|2432.65|2445.42|2432.42|2445.65|2432.65|2443.93|2430.93|37
1623214140000|2021-06-09 04:49:00|2445.5|2432.5|2445.22|2432.22|2445.51|2432.51|2444.39|2431.39|36
1623214150000|2021-06-09 04:49:10|2445.09|2432.09|2444.68|2431.68|2445.09|2432.09|2443.43|2430.43|35
1623214160000|2021-06-09 04:49:20|2444.65|2431.65|2444.99|2431.99|2445.07|2432.07|2444.63|2431.63|28
1623214170000|2021-06-09 04:49:30|2445|2432|2445|2432|2445.48|2432.48|2444.81|2431.81|30
1623214180000|2021-06-09 04:49:40|2445.01|2432.01|2445.28|2432.28|2445.32|2432.32|2444.97|2431.97|30
1623214190000|2021-06-09 04:49:50|2445.26|2432.26|2444.64|2431.64|2445.26|2432.26|2444.64|2431.64|28
1623214200000|2021-06-09 04:50:00|2444.46|2431.46|2442.27|2429.27|2444.77|2431.77|2442.27|2429.27|34
1623214210000|2021-06-09 04:50:10|2441.97|2428.97|2442.3|2429.3|2442.83|2429.83|2441.24|2428.24|40
1623214220000|2021-06-09 04:50:20|2442.55|2429.55|2441.71|2428.71|2442.66|2429.66|2441.58|2428.58|32
1623214230000|2021-06-09 04:50:30|2441.67|2428.67|2442.32|2429.32|2442.5|2429.5|2441.26|2428.26|33
1623214240000|2021-06-09 04:50:40|2442.27|2429.27|2443.18|2430.18|2443.44|2430.44|2442.27|2429.27|29
1623214250000|2021-06-09 04:50:50|2443.2|2430.2|2442.64|2429.64|2443.2|2430.2|2442.57|2429.57|23
1623214260000|2021-06-09 04:51:00|2442.63|2429.63|2444.87|2431.87|2444.87|2431.87|2442.63|2429.63|32
1623214270000|2021-06-09 04:51:10|2444.89|2431.89|2444.22|2431.22|2444.89|2431.89|2443.98|2430.98|33
1623214280000|2021-06-09 04:51:20|2444.48|2431.48|2443.63|2430.63|2444.48|2431.48|2442.68|2429.68|37
1623214290000|2021-06-09 04:51:30|2443.65|2430.65|2444.48|2431.48|2444.97|2431.97|2443.64|2430.64|32
1623214300000|2021-06-09 04:51:40|2444.49|2431.49|2443.99|2430.99|2444.49|2431.49|2443.78|2430.78|23
1623214310000|2021-06-09 04:51:50|2444.01|2431.01|2443.86|2430.86|2444.41|2431.41|2443.86|2430.86|21
1623214320000|2021-06-09 04:52:00|2443.79|2430.79|2441.61|2428.61|2443.86|2430.86|2441.61|2428.61|35
1623214330000|2021-06-09 04:52:10|2441.46|2428.46|2441.44|2428.44|2442.26|2429.26|2441.35|2428.35|34
1623214340000|2021-06-09 04:52:20|2441.46|2428.46|2440.78|2427.78|2441.8|2428.8|2440.62|2427.62|30
1623214350000|2021-06-09 04:52:30|2440.87|2427.87|2440.81|2427.81|2440.87|2427.87|2440.32|2427.32|32
1623214360000|2021-06-09 04:52:40|2440.82|2427.82|2440.98|2427.98|2440.98|2427.98|2440.74|2427.74|13
1623214370000|2021-06-09 04:52:50|2441.09|2428.09|2442.04|2429.04|2442.21|2429.21|2441.09|2428.09|28
1623214380000|2021-06-09 04:53:00|2442.05|2429.05|2442.31|2429.31|2442.73|2429.73|2441.93|2428.93|24
1623214390000|2021-06-09 04:53:10|2442.4|2429.4|2441.25|2428.25|2442.4|2429.4|2441.24|2428.24|29
1623214400000|2021-06-09 04:53:20|2440.79|2427.79|2440.55|2427.55|2441.13|2428.13|2440.49|2427.49|35
1623214410000|2021-06-09 04:53:30|2440.45|2427.45|2441.86|2428.86|2442.02|2429.02|2440.43|2427.43|26
1623214420000|2021-06-09 04:53:40|2442|2429|2441.22|2428.22|2442.67|2429.67|2441.22|2428.22|24
1623214430000|2021-06-09 04:53:50|2441.24|2428.24|2440.57|2427.57|2441.24|2428.24|2440.38|2427.38|27
1623214440000|2021-06-09 04:54:00|2440.44|2427.44|2442.13|2429.13|2442.15|2429.15|2440.44|2427.44|27
1623214450000|2021-06-09 04:54:10|2442.05|2429.05|2442.73|2429.73|2442.92|2429.92|2441.88|2428.88|27
1623214460000|2021-06-09 04:54:20|2442.67|2429.67|2444.97|2431.97|2444.97|2431.97|2442.67|2429.67|27
1623214470000|2021-06-09 04:54:30|2444.47|2431.47|2445.67|2432.67|2445.78|2432.78|2444.47|2431.47|32
1623214480000|2021-06-09 04:54:40|2445.93|2432.93|2446.55|2433.55|2446.57|2433.57|2445.86|2432.86|19
1623214490000|2021-06-09 04:54:50|2446.54|2433.54|2445.86|2432.86|2446.76|2433.76|2445.82|2432.82|32
1623214500000|2021-06-09 04:55:00|2445.8|2432.8|2447.36|2434.36|2447.36|2434.36|2445.76|2432.76|34
1623214510000|2021-06-09 04:55:10|2447.61|2434.61|2450.44|2437.44|2450.45|2437.45|2447.61|2434.61|31
1623214520000|2021-06-09 04:55:20|2450.46|2437.46|2449.01|2436.01|2451.03|2438.03|2449.01|2436.01|36
1623214530000|2021-06-09 04:55:30|2448.88|2435.88|2448.15|2435.15|2449.36|2436.36|2448.13|2435.13|34
1623214540000|2021-06-09 04:55:40|2448.02|2435.02|2451.47|2438.47|2451.88|2438.88|2447.79|2434.79|31
1623214550000|2021-06-09 04:55:50|2451.43|2438.43|2451.44|2438.44|2451.57|2438.57|2450.41|2437.41|33
1623214560000|2021-06-09 04:56:00|2451.31|2438.31|2451.32|2438.32|2451.34|2438.34|2450.46|2437.46|26
1623214570000|2021-06-09 04:56:10|2451.23|2438.23|2450.65|2437.65|2451.4|2438.4|2450.65|2437.65|21
1623214580000|2021-06-09 04:56:20|2450.52|2437.52|2450.75|2437.75|2451.12|2438.12|2450.04|2437.04|38
1623214590000|2021-06-09 04:56:30|2450.6|2437.6|2452.2|2439.2|2452.21|2439.21|2450.6|2437.6|38
1623214600000|2021-06-09 04:56:40|2451.96|2438.96|2453.83|2440.83|2453.83|2440.83|2451.57|2438.57|30
1623214610000|2021-06-09 04:56:50|2453.88|2440.88|2455.73|2442.73|2455.89|2442.89|2453.88|2440.88|30
1623214620000|2021-06-09 04:57:00|2455.28|2442.28|2456.11|2443.11|2456.25|2443.25|2455.07|2442.07|35
1623214630000|2021-06-09 04:57:10|2456.09|2443.09|2456.32|2443.32|2456.32|2443.32|2454.29|2441.29|31
1623214640000|2021-06-09 04:57:20|2456.67|2443.67|2458.76|2445.76|2458.78|2445.78|2456.67|2443.67|38
1623214650000|2021-06-09 04:57:30|2458.65|2445.65|2459.12|2446.12|2459.12|2446.12|2458.34|2445.34|34
1623214660000|2021-06-09 04:57:40|2459.1|2446.1|2457.1|2444.1|2459.1|2446.1|2456.95|2443.95|33
1623214670000|2021-06-09 04:57:50|2457.08|2444.08|2456.84|2443.84|2457.63|2444.63|2456.41|2443.41|34
1623214680000|2021-06-09 04:58:00|2457.04|2444.04|2458.03|2445.03|2458.26|2445.26|2456.99|2443.99|30
1623214690000|2021-06-09 04:58:10|2458.21|2445.21|2459.06|2446.06|2460.66|2447.66|2457.95|2444.95|26
1623214700000|2021-06-09 04:58:20|2459.16|2446.16|2458.27|2445.27|2459.97|2446.97|2458.26|2445.26|36
1623214710000|2021-06-09 04:58:30|2458.31|2445.31|2457.46|2444.46|2459.34|2446.34|2457.46|2444.46|35
1623214720000|2021-06-09 04:58:40|2457.89|2444.89|2458.86|2445.86|2458.94|2445.94|2457.4|2444.4|27
1623214730000|2021-06-09 04:58:50|2458.74|2445.74|2458|2445|2458.84|2445.84|2457.69|2444.69|29
1623214740000|2021-06-09 04:59:00|2457.94|2444.94|2459.21|2446.21|2459.21|2446.21|2457.3|2444.3|34
1623214750000|2021-06-09 04:59:10|2459.37|2446.37|2460.81|2447.81|2460.81|2447.81|2459.37|2446.37|27
1623214760000|2021-06-09 04:59:20|2460.96|2447.96|2460.63|2447.63|2461.39|2448.39|2459.76|2446.76|34
1623214770000|2021-06-09 04:59:30|2460.83|2447.83|2461.59|2448.59|2461.59|2448.59|2460.45|2447.45|29
1623214780000|2021-06-09 04:59:40|2461.52|2448.52|2462.21|2449.21|2462.24|2449.24|2461.43|2448.43|21
1623214790000|2021-06-09 04:59:50|2462.07|2449.07|2464.13|2451.13|2465.29|2452.29|2462.07|2449.07|31
1623214800000|2021-06-09 05:00:00|2464.21|2451.21|2459.74|2446.74|2464.21|2451.21|2459.74|2446.74|39
1623214810000|2021-06-09 05:00:10|2459.47|2446.47|2458.97|2445.97|2459.94|2446.94|2458.8|2445.8|36
1623214820000|2021-06-09 05:00:20|2459.07|2446.07|2459.35|2446.35|2459.84|2446.84|2457.81|2444.81|36
1623214830000|2021-06-09 05:00:30|2459.04|2446.04|2456.89|2443.89|2459.06|2446.06|2456.49|2443.49|35
1623214840000|2021-06-09 05:00:40|2456.81|2443.81|2458.52|2445.52|2458.52|2445.52|2456.75|2443.75|35
1623214850000|2021-06-09 05:00:50|2458.67|2445.67|2459.42|2446.42|2460.21|2447.21|2458.66|2445.66|35
1623214860000|2021-06-09 05:01:00|2459.49|2446.49|2459.43|2446.43|2459.49|2446.49|2458.36|2445.36|33
1623214870000|2021-06-09 05:01:10|2459.41|2446.41|2461.51|2448.51|2461.51|2448.51|2459.31|2446.31|34
1623214880000|2021-06-09 05:01:20|2461.77|2448.77|2461.9|2448.9|2462.39|2449.39|2461.48|2448.48|26
1623214890000|2021-06-09 05:01:30|2462.13|2449.13|2464.38|2451.38|2464.61|2451.61|2462.09|2449.09|28
1623214900000|2021-06-09 05:01:40|2464.4|2451.4|2464.96|2451.96|2464.96|2451.96|2464.18|2451.18|23
1623214910000|2021-06-09 05:01:50|2464.92|2451.92|2461.8|2448.8|2465.04|2452.04|2461.8|2448.8|26
1623214920000|2021-06-09 05:02:00|2461.65|2448.65|2461.37|2448.37|2461.83|2448.83|2461.22|2448.22|26
1623214930000|2021-06-09 05:02:10|2461.56|2448.56|2462.67|2449.67|2463.05|2450.05|2461.54|2448.54|24
1623214940000|2021-06-09 05:02:20|2462.57|2449.57|2462.41|2449.41|2463.07|2450.07|2462.36|2449.36|33
1623214950000|2021-06-09 05:02:30|2462.33|2449.33|2462.46|2449.46|2462.98|2449.98|2460.9|2447.9|37
1623214960000|2021-06-09 05:02:40|2461.76|2448.76|2463.07|2450.07|2463.07|2450.07|2461.31|2448.31|35
1623214970000|2021-06-09 05:02:50|2462.96|2449.96|2463|2450|2464.61|2451.61|2462.62|2449.62|34
1623214980000|2021-06-09 05:03:00|2462.99|2449.99|2464.21|2451.21|2464.21|2451.21|2462.7|2449.7|30
1623214990000|2021-06-09 05:03:10|2464.25|2451.25|2467.15|2454.15|2469.28|2456.28|2464.08|2451.08|38
1623215000000|2021-06-09 05:03:20|2467.25|2454.25|2467.29|2454.29|2467.98|2454.98|2466.77|2453.77|35
1623215010000|2021-06-09 05:03:30|2467.8|2454.8|2466.82|2453.82|2468.34|2455.34|2466.62|2453.62|27
1623215020000|2021-06-09 05:03:40|2466.85|2453.85|2469.95|2456.95|2470|2457|2466.85|2453.85|27
1623215030000|2021-06-09 05:03:50|2469.74|2456.74|2470.01|2457.01|2470.32|2457.32|2469.58|2456.58|35
1623215040000|2021-06-09 05:04:00|2470.11|2457.11|2472.23|2459.23|2472.52|2459.52|2470.11|2457.11|31
1623215050000|2021-06-09 05:04:10|2472.24|2459.24|2468.43|2455.43|2472.55|2459.55|2468.43|2455.43|37
1623215060000|2021-06-09 05:04:20|2468.76|2455.76|2467.32|2454.32|2469.35|2456.35|2467.13|2454.13|37
1623215070000|2021-06-09 05:04:30|2467.23|2454.23|2468.65|2455.65|2468.65|2455.65|2465.84|2452.84|37
1623215080000|2021-06-09 05:04:40|2468.72|2455.72|2467.65|2454.65|2469.49|2456.49|2467.65|2454.65|33
1623215090000|2021-06-09 05:04:50|2467.63|2454.63|2468.68|2455.68|2469.27|2456.27|2467.63|2454.63|37
1623215100000|2021-06-09 05:05:00|2468.72|2455.72|2469.77|2456.77|2469.77|2456.77|2468.47|2455.47|33
1623215110000|2021-06-09 05:05:10|2469.78|2456.78|2472.83|2459.83|2472.83|2459.83|2469.74|2456.74|38
1623215120000|2021-06-09 05:05:20|2472.68|2459.68|2471.75|2458.75|2473.01|2460.01|2471.54|2458.54|35
1623215130000|2021-06-09 05:05:30|2471.68|2458.68|2470.6|2457.6|2471.77|2458.77|2470.6|2457.6|29
1623215140000|2021-06-09 05:05:40|2470.5|2457.5|2471.39|2458.39|2471.66|2458.66|2469.85|2456.85|36
1623215150000|2021-06-09 05:05:50|2471.33|2458.33|2471.79|2458.79|2472.38|2459.38|2470.96|2457.96|35
1623215160000|2021-06-09 05:06:00|2472.2|2459.2|2472.96|2459.96|2473.45|2460.45|2471.97|2458.97|34
1623215170000|2021-06-09 05:06:10|2472.95|2459.95|2471.76|2458.76|2472.97|2459.97|2471.47|2458.47|34
1623215180000|2021-06-09 05:06:20|2471.44|2458.44|2472.76|2459.76|2474.17|2461.17|2470.93|2457.93|38
1623215190000|2021-06-09 05:06:30|2472.73|2459.73|2473.15|2460.15|2473.5|2460.5|2472.08|2459.08|36
1623215200000|2021-06-09 05:06:40|2472.97|2459.97|2472.04|2459.04|2473.02|2460.02|2471.75|2458.75|33
1623215210000|2021-06-09 05:06:50|2471.76|2458.76|2472.08|2459.08|2472.41|2459.41|2471.68|2458.68|36
1623215220000|2021-06-09 05:07:00|2471.93|2458.93|2470.35|2457.35|2471.93|2458.93|2470.19|2457.19|30
1623215230000|2021-06-09 05:07:10|2470.31|2457.31|2469.99|2456.99|2470.31|2457.31|2468.76|2455.76|37
1623215240000|2021-06-09 05:07:20|2470.68|2457.68|2469.76|2456.76|2470.86|2457.86|2469.47|2456.47|38
1623215250000|2021-06-09 05:07:30|2470.64|2457.64|2471.68|2458.68|2472.08|2459.08|2470.31|2457.31|34
1623215260000|2021-06-09 05:07:40|2471.61|2458.61|2473.86|2460.86|2474.61|2461.61|2471.61|2458.61|39
1623215270000|2021-06-09 05:07:50|2473.91|2460.91|2473.36|2460.36|2474.47|2461.47|2473.2|2460.2|33
1623215280000|2021-06-09 05:08:00|2473.38|2460.38|2473.85|2460.85|2473.85|2460.85|2472.49|2459.49|30
1623215290000|2021-06-09 05:08:10|2473.8|2460.8|2472.74|2459.74|2473.81|2460.81|2472.4|2459.4|37
1623215300000|2021-06-09 05:08:20|2471.57|2458.57|2469.78|2456.78|2472.29|2459.29|2469.78|2456.78|32
1623215310000|2021-06-09 05:08:30|2470.47|2457.47|2471.49|2458.49|2471.71|2458.71|2469.93|2456.93|32
1623215320000|2021-06-09 05:08:40|2471.57|2458.57|2470.98|2457.98|2471.59|2458.59|2470.41|2457.41|32
1623215330000|2021-06-09 05:08:50|2471.2|2458.2|2471.1|2458.1|2471.62|2458.62|2470.9|2457.9|34
1623215340000|2021-06-09 05:09:00|2471.11|2458.11|2470.08|2457.08|2471.11|2458.11|2469.92|2456.92|36
1623215350000|2021-06-09 05:09:10|2470.15|2457.15|2470.05|2457.05|2470.15|2457.15|2468.93|2455.93|33
1623215360000|2021-06-09 05:09:20|2470.06|2457.06|2471.18|2458.18|2471.65|2458.65|2470.06|2457.06|33
1623215370000|2021-06-09 05:09:30|2471.21|2458.21|2473.56|2460.56|2473.74|2460.74|2471.11|2458.11|35
1623215380000|2021-06-09 05:09:40|2473.03|2460.03|2474.34|2461.34|2475.15|2462.15|2472.35|2459.35|33
1623215390000|2021-06-09 05:09:50|2474.28|2461.28|2476.52|2463.52|2476.56|2463.56|2474.28|2461.28|35
1623215400000|2021-06-09 05:10:00|2476.45|2463.45|2474.11|2461.11|2476.46|2463.46|2473.98|2460.98|35
1623215410000|2021-06-09 05:10:10|2474.07|2461.07|2474.77|2461.77|2474.81|2461.81|2472.82|2459.82|38
1623215420000|2021-06-09 05:10:20|2474.71|2461.71|2473|2460|2474.71|2461.71|2472.67|2459.67|32
1623215430000|2021-06-09 05:10:30|2473.19|2460.19|2474.26|2461.26|2474.51|2461.51|2473.19|2460.19|33
1623215440000|2021-06-09 05:10:40|2474.25|2461.25|2474.09|2461.09|2474.83|2461.83|2474.09|2461.09|36
1623215450000|2021-06-09 05:10:50|2474.05|2461.05|2471.87|2458.87|2474.11|2461.11|2471.78|2458.78|30
1623215460000|2021-06-09 05:11:00|2471.86|2458.86|2471.28|2458.28|2471.86|2458.86|2471.22|2458.22|30
1623215470000|2021-06-09 05:11:10|2471.29|2458.29|2469.87|2456.87|2471.31|2458.31|2469.59|2456.59|31
1623215480000|2021-06-09 05:11:20|2469.96|2456.96|2469.82|2456.82|2470|2457|2469.69|2456.69|23
1623215490000|2021-06-09 05:11:30|2469.84|2456.84|2469.77|2456.77|2469.9|2456.9|2469.76|2456.76|10
1623215500000|2021-06-09 05:11:40|2469.76|2456.76|2469.73|2456.73|2469.82|2456.82|2469.73|2456.73|20
1623215510000|2021-06-09 05:11:50|2469.78|2456.78|2470.1|2457.1|2470.1|2457.1|2469.46|2456.46|25
1623215520000|2021-06-09 05:12:00|2470.11|2457.11|2470.68|2457.68|2470.68|2457.68|2468.5|2455.5|34
1623215530000|2021-06-09 05:12:10|2470.94|2457.94|2469.65|2456.65|2471.47|2458.47|2469.28|2456.28|35
1623215540000|2021-06-09 05:12:20|2469.68|2456.68|2468.63|2455.63|2469.74|2456.74|2468.63|2455.63|27
1623215550000|2021-06-09 05:12:30|2468.62|2455.62|2467.4|2454.4|2468.62|2455.62|2467.4|2454.4|30
1623215560000|2021-06-09 05:12:40|2467.25|2454.25|2467.24|2454.24|2467.45|2454.45|2467.07|2454.07|33
1623215570000|2021-06-09 05:12:50|2467.44|2454.44|2466.48|2453.48|2467.45|2454.45|2466.48|2453.48|29
1623215580000|2021-06-09 05:13:00|2466.49|2453.49|2467.41|2454.41|2467.64|2454.64|2466.34|2453.34|27
1623215590000|2021-06-09 05:13:10|2467.57|2454.57|2468.94|2455.94|2468.94|2455.94|2467.56|2454.56|22
1623215600000|2021-06-09 05:13:20|2468.95|2455.95|2468.87|2455.87|2469.48|2456.48|2468.87|2455.87|21
1623215610000|2021-06-09 05:13:30|2468.84|2455.84|2467.79|2454.79|2468.84|2455.84|2467.64|2454.64|16
1623215620000|2021-06-09 05:13:40|2467.81|2454.81|2467.36|2454.36|2467.81|2454.81|2467.28|2454.28|20
1623215630000|2021-06-09 05:13:50|2467.32|2454.32|2468.36|2455.36|2468.4|2455.4|2467.16|2454.16|27
1623215640000|2021-06-09 05:14:00|2468.41|2455.41|2466.43|2453.43|2468.41|2455.41|2466.43|2453.43|23
1623215650000|2021-06-09 05:14:10|2466.37|2453.37|2466.82|2453.82|2467.38|2454.38|2466.14|2453.14|35
1623215660000|2021-06-09 05:14:20|2466.8|2453.8|2468.77|2455.77|2468.77|2455.77|2466.76|2453.76|29
1623215670000|2021-06-09 05:14:30|2468.8|2455.8|2469.02|2456.02|2469.2|2456.2|2468.8|2455.8|24
1623215680000|2021-06-09 05:14:40|2469.04|2456.04|2469.4|2456.4|2469.84|2456.84|2469.01|2456.01|24
1623215690000|2021-06-09 05:14:50|2469.39|2456.39|2468.97|2455.97|2469.39|2456.39|2468.96|2455.96|16
1623215700000|2021-06-09 05:15:00|2469.14|2456.14|2470.9|2457.9|2471.07|2458.07|2469.14|2456.14|30
1623215710000|2021-06-09 05:15:10|2471.09|2458.09|2472.63|2459.63|2473.29|2460.29|2470.78|2457.78|32
1623215720000|2021-06-09 05:15:20|2473.06|2460.06|2473.99|2460.99|2474.35|2461.35|2472.34|2459.34|35
1623215730000|2021-06-09 05:15:30|2474.03|2461.03|2474.71|2461.71|2476.17|2463.17|2473.79|2460.79|39
1623215740000|2021-06-09 05:15:40|2474.94|2461.94|2476.94|2463.94|2476.94|2463.94|2472.29|2459.29|38
1623215750000|2021-06-09 05:15:50|2477.15|2464.15|2479.21|2466.21|2479.38|2466.38|2475.28|2462.28|37
1623215760000|2021-06-09 05:16:00|2479.53|2466.53|2481.73|2468.73|2482.23|2469.23|2479.46|2466.46|40
1623215770000|2021-06-09 05:16:10|2481.79|2468.79|2486.02|2473.02|2486.02|2473.02|2481.79|2468.79|38
1623215780000|2021-06-09 05:16:20|2486.27|2473.27|2490.31|2477.31|2491.22|2478.22|2486.24|2473.24|38
1623215790000|2021-06-09 05:16:30|2490.27|2477.27|2491.34|2478.34|2491.34|2478.34|2488.1|2475.1|38
1623215800000|2021-06-09 05:16:40|2491.54|2478.54|2494.86|2481.86|2494.87|2481.87|2490.48|2477.48|37
1623215810000|2021-06-09 05:16:50|2494.68|2481.68|2497.98|2484.98|2498.35|2485.35|2494.39|2481.39|40
1623215820000|2021-06-09 05:17:00|2497.89|2484.89|2500.59|2487.59|2503.07|2490.07|2497.36|2484.36|37
1623215830000|2021-06-09 05:17:10|2500.64|2487.64|2498.23|2485.23|2500.86|2487.86|2497.81|2484.81|40
1623215840000|2021-06-09 05:17:20|2498.29|2485.29|2497.33|2484.33|2498.62|2485.62|2496.65|2483.65|35
1623215850000|2021-06-09 05:17:30|2497.15|2484.15|2497.55|2484.55|2497.55|2484.55|2496.3|2483.3|36
1623215860000|2021-06-09 05:17:40|2497.68|2484.68|2496.36|2483.36|2497.81|2484.81|2496.35|2483.35|38
1623215870000|2021-06-09 05:17:50|2496.27|2483.27|2495.73|2482.73|2497.29|2484.29|2495.27|2482.27|40
1623215880000|2021-06-09 05:18:00|2495.78|2482.78|2498.18|2485.18|2498.18|2485.18|2493.58|2480.58|38
1623215890000|2021-06-09 05:18:10|2498.39|2485.39|2496.5|2483.5|2498.96|2485.96|2496.5|2483.5|38
1623215900000|2021-06-09 05:18:20|2496.56|2483.56|2496.24|2483.24|2497.96|2484.96|2496.24|2483.24|40
1623215910000|2021-06-09 05:18:30|2495.68|2482.68|2493.26|2480.26|2495.68|2482.68|2493.08|2480.08|39
1623215920000|2021-06-09 05:18:40|2493.34|2480.34|2491.86|2478.86|2494.74|2481.74|2491.17|2478.17|39
1623215930000|2021-06-09 05:18:50|2492.38|2479.38|2491.78|2478.78|2492.78|2479.78|2491.4|2478.4|39
1623215940000|2021-06-09 05:19:00|2491.97|2478.97|2495.12|2482.12|2495.87|2482.87|2491.97|2478.97|33
1623215950000|2021-06-09 05:19:10|2494.98|2481.98|2492.53|2479.53|2494.98|2481.98|2492.51|2479.51|39
1623215960000|2021-06-09 05:19:20|2492.82|2479.82|2492.66|2479.66|2494.43|2481.43|2491.9|2478.9|38
1623215970000|2021-06-09 05:19:30|2492.64|2479.64|2494.63|2481.63|2494.66|2481.66|2491.82|2478.82|35
1623215980000|2021-06-09 05:19:40|2494.47|2481.47|2499.21|2486.21|2499.21|2486.21|2494.22|2481.22|40
1623215990000|2021-06-09 05:19:50|2499.96|2486.96|2499.03|2486.03|2500.84|2487.84|2498.69|2485.69|37
1623216000000|2021-06-09 05:20:00|2498.72|2485.72|2494.32|2481.32|2499.03|2486.03|2494.05|2481.05|39
1623216010000|2021-06-09 05:20:10|2494.49|2481.49|2494.55|2481.55|2495.33|2482.33|2494.21|2481.21|36
1623216020000|2021-06-09 05:20:20|2494.45|2481.45|2492.48|2479.48|2494.71|2481.71|2492|2479|37
1623216030000|2021-06-09 05:20:30|2492.19|2479.19|2492.86|2479.86|2492.97|2479.97|2491.14|2478.14|39
1623216040000|2021-06-09 05:20:40|2492.87|2479.87|2493.54|2480.54|2493.54|2480.54|2491.53|2478.53|34
1623216050000|2021-06-09 05:20:50|2493.55|2480.55|2492.08|2479.08|2494.16|2481.16|2492.08|2479.08|33
1623216060000|2021-06-09 05:21:00|2492.18|2479.18|2490.5|2477.5|2492.71|2479.71|2490.5|2477.5|37
1623216070000|2021-06-09 05:21:10|2490.41|2477.41|2490.73|2477.73|2490.76|2477.76|2489.46|2476.46|35
1623216080000|2021-06-09 05:21:20|2490.9|2477.9|2488.96|2475.96|2490.93|2477.93|2488.96|2475.96|37
1623216090000|2021-06-09 05:21:30|2488.82|2475.82|2487.21|2474.21|2488.82|2475.82|2487.21|2474.21|35
1623216100000|2021-06-09 05:21:40|2487.2|2474.2|2487.46|2474.46|2487.92|2474.92|2486.68|2473.68|29
1623216110000|2021-06-09 05:21:50|2487.5|2474.5|2485.64|2472.64|2487.94|2474.94|2485.43|2472.43|35
1623216120000|2021-06-09 05:22:00|2485.7|2472.7|2489.67|2476.67|2489.79|2476.79|2485.41|2472.41|36
1623216130000|2021-06-09 05:22:10|2489.46|2476.46|2489.39|2476.39|2489.49|2476.49|2487.6|2474.6|38
1623216140000|2021-06-09 05:22:20|2489.33|2476.33|2488.13|2475.13|2490.64|2477.64|2488.11|2475.11|39
1623216150000|2021-06-09 05:22:30|2488.17|2475.17|2489.72|2476.72|2490.18|2477.18|2487.91|2474.91|38
1623216160000|2021-06-09 05:22:40|2489.6|2476.6|2490.54|2477.54|2490.93|2477.93|2488.53|2475.53|36
1623216170000|2021-06-09 05:22:50|2490.6|2477.6|2489.65|2476.65|2491.4|2478.4|2489.59|2476.59|33
1623216180000|2021-06-09 05:23:00|2489.67|2476.67|2488.86|2475.86|2490.05|2477.05|2488.6|2475.6|32
1623216190000|2021-06-09 05:23:10|2488.88|2475.88|2489.82|2476.82|2490.13|2477.13|2488.79|2475.79|35
1623216200000|2021-06-09 05:23:20|2489.9|2476.9|2490.69|2477.69|2490.92|2477.92|2489.32|2476.32|33
1623216210000|2021-06-09 05:23:30|2490.76|2477.76|2490.33|2477.33|2490.76|2477.76|2488.89|2475.89|37
1623216220000|2021-06-09 05:23:40|2490.41|2477.41|2490.59|2477.59|2490.84|2477.84|2489.61|2476.61|36
1623216230000|2021-06-09 05:23:50|2490.45|2477.45|2490.52|2477.52|2490.77|2477.77|2489.84|2476.84|27
1623216240000|2021-06-09 05:24:00|2490.67|2477.67|2489.78|2476.78|2490.95|2477.95|2489.31|2476.31|29
1623216250000|2021-06-09 05:24:10|2489.91|2476.91|2489.38|2476.38|2490.18|2477.18|2489.3|2476.3|31
1623216260000|2021-06-09 05:24:20|2489.33|2476.33|2488.88|2475.88|2489.38|2476.38|2487.94|2474.94|38
1623216270000|2021-06-09 05:24:30|2488.91|2475.91|2489.09|2476.09|2489.35|2476.35|2488.91|2475.91|27
1623216280000|2021-06-09 05:24:40|2488.98|2475.98|2490.04|2477.04|2490.18|2477.18|2488.98|2475.98|12
1623216290000|2021-06-09 05:24:50|2490.03|2477.03|2489.7|2476.7|2490.07|2477.07|2489.68|2476.68|17
1623216300000|2021-06-09 05:25:00|2489.79|2476.79|2488.43|2475.43|2489.97|2476.97|2488.43|2475.43|14
1623216310000|2021-06-09 05:25:10|2488.39|2475.39|2488.17|2475.17|2488.51|2475.51|2487.79|2474.79|32
1623216320000|2021-06-09 05:25:20|2488.24|2475.24|2486.75|2473.75|2488.24|2475.24|2486.51|2473.51|20
1623216330000|2021-06-09 05:25:30|2486.84|2473.84|2486.95|2473.95|2487.85|2474.85|2486.84|2473.84|35
1623216340000|2021-06-09 05:25:40|2486.93|2473.93|2485.19|2472.19|2487.1|2474.1|2485.19|2472.19|33
1623216350000|2021-06-09 05:25:50|2486.25|2473.25|2487.15|2474.15|2487.15|2474.15|2486.25|2473.25|15
1623216360000|2021-06-09 05:26:00|2487.16|2474.16|2486.24|2473.24|2487.24|2474.24|2486.07|2473.07|27
1623216370000|2021-06-09 05:26:10|2486.2|2473.2|2486.06|2473.06|2486.51|2473.51|2486.04|2473.04|30
1623216380000|2021-06-09 05:26:20|2485.96|2472.96|2485.93|2472.93|2485.98|2472.98|2485.05|2472.05|28
1623216390000|2021-06-09 05:26:30|2485.84|2472.84|2485.41|2472.41|2486.16|2473.16|2485.41|2472.41|24
1623216400000|2021-06-09 05:26:40|2485.39|2472.39|2485.05|2472.05|2485.45|2472.45|2484.96|2471.96|16
1623216410000|2021-06-09 05:26:50|2485.06|2472.06|2485.14|2472.14|2485.53|2472.53|2484.93|2471.93|27
1623216420000|2021-06-09 05:27:00|2485.09|2472.09|2483.8|2470.8|2485.09|2472.09|2482.58|2469.58|33
1623216430000|2021-06-09 05:27:10|2483.77|2470.77|2484.77|2471.77|2484.77|2471.77|2483.38|2470.38|31
1623216440000|2021-06-09 05:27:20|2484.73|2471.73|2484.84|2471.84|2484.84|2471.84|2484.64|2471.64|21
1623216450000|2021-06-09 05:27:30|2485.12|2472.12|2487.2|2474.2|2487.29|2474.29|2484.68|2471.68|37
1623216460000|2021-06-09 05:27:40|2487.34|2474.34|2487.73|2474.73|2487.81|2474.81|2486.98|2473.98|34
1623216470000|2021-06-09 05:27:50|2487.96|2474.96|2492.09|2479.09|2492.19|2479.19|2487.96|2474.96|38
1623216480000|2021-06-09 05:28:00|2491.77|2478.77|2489.96|2476.96|2491.81|2478.81|2489.83|2476.83|36
1623216490000|2021-06-09 05:28:10|2489.74|2476.74|2489.2|2476.2|2491.19|2478.19|2488.2|2475.2|33
1623216500000|2021-06-09 05:28:20|2489.16|2476.16|2487.75|2474.75|2489.16|2476.16|2487.06|2474.06|34
1623216510000|2021-06-09 05:28:30|2487.71|2474.71|2488.13|2475.13|2488.13|2475.13|2486.51|2473.51|30
1623216520000|2021-06-09 05:28:40|2488.07|2475.07|2488.04|2475.04|2488.1|2475.1|2487.75|2474.75|34
1623216530000|2021-06-09 05:28:50|2488.07|2475.07|2486.26|2473.26|2488.53|2475.53|2485.96|2472.96|27
1623216540000|2021-06-09 05:29:00|2486.19|2473.19|2487.73|2474.73|2487.73|2474.73|2485.96|2472.96|30
1623216550000|2021-06-09 05:29:10|2487.81|2474.81|2487.97|2474.97|2488|2475|2487.76|2474.76|20
1623216560000|2021-06-09 05:29:20|2487.87|2474.87|2487.35|2474.35|2487.91|2474.91|2486.84|2473.84|29
1623216570000|2021-06-09 05:29:30|2487.37|2474.37|2489.34|2476.34|2489.34|2476.34|2487.37|2474.37|36
1623216580000|2021-06-09 05:29:40|2489.21|2476.21|2489.64|2476.64|2489.78|2476.78|2488.75|2475.75|31
1623216590000|2021-06-09 05:29:50|2489.7|2476.7|2489.48|2476.48|2490.94|2477.94|2489.39|2476.39|36
1623216600000|2021-06-09 05:30:00|2489.36|2476.36|2488.41|2475.41|2489.64|2476.64|2488.35|2475.35|32
1623216610000|2021-06-09 05:30:10|2488.43|2475.43|2487.5|2474.5|2488.48|2475.48|2487.4|2474.4|32
1623216620000|2021-06-09 05:30:20|2487.51|2474.51|2488|2475|2488|2475|2486.69|2473.69|35
1623216630000|2021-06-09 05:30:30|2487.98|2474.98|2487.3|2474.3|2488.13|2475.13|2487.19|2474.19|33
1623216640000|2021-06-09 05:30:40|2487.33|2474.33|2487.42|2474.42|2487.45|2474.45|2487.01|2474.01|37
1623216650000|2021-06-09 05:30:50|2487.38|2474.38|2486.13|2473.13|2487.38|2474.38|2485.97|2472.97|37
1623216660000|2021-06-09 05:31:00|2486.11|2473.11|2487.86|2474.86|2488.5|2475.5|2486.09|2473.09|38
1623216670000|2021-06-09 05:31:10|2488.08|2475.08|2486.35|2473.35|2488.32|2475.32|2486.35|2473.35|34
1623216680000|2021-06-09 05:31:20|2486.46|2473.46|2485.04|2472.04|2486.46|2473.46|2484.87|2471.87|34
1623216690000|2021-06-09 05:31:30|2485.24|2472.24|2484.25|2471.25|2485.81|2472.81|2484.17|2471.17|37
1623216700000|2021-06-09 05:31:40|2484.16|2471.16|2484.5|2471.5|2484.69|2471.69|2483.85|2470.85|32
1623216710000|2021-06-09 05:31:50|2484.54|2471.54|2485.06|2472.06|2485.31|2472.31|2484.46|2471.46|34
1623216720000|2021-06-09 05:32:00|2485.03|2472.03|2484.56|2471.56|2485.22|2472.22|2484.56|2471.56|33
1623216730000|2021-06-09 05:32:10|2484.58|2471.58|2484.76|2471.76|2484.8|2471.8|2483.87|2470.87|36
1623216740000|2021-06-09 05:32:20|2484.74|2471.74|2484.25|2471.25|2485.36|2472.36|2483.87|2470.87|34
1623216750000|2021-06-09 05:32:30|2484.17|2471.17|2482.96|2469.96|2484.26|2471.26|2482.7|2469.7|25
1623216760000|2021-06-09 05:32:40|2482.97|2469.97|2483.49|2470.49|2483.99|2470.99|2482.97|2469.97|34
1623216770000|2021-06-09 05:32:50|2483.39|2470.39|2484.27|2471.27|2484.35|2471.35|2482.96|2469.96|25
1623216780000|2021-06-09 05:33:00|2484.32|2471.32|2483.43|2470.43|2484.37|2471.37|2483.43|2470.43|25
1623216790000|2021-06-09 05:33:10|2483.33|2470.33|2482.43|2469.43|2483.33|2470.33|2482.18|2469.18|31
1623216800000|2021-06-09 05:33:20|2482.38|2469.38|2481.77|2468.77|2482.51|2469.51|2481.77|2468.77|37
1623216810000|2021-06-09 05:33:30|2481.87|2468.87|2481.69|2468.69|2481.88|2468.88|2480.59|2467.59|32
1623216820000|2021-06-09 05:33:40|2481.57|2468.57|2481.7|2468.7|2482.09|2469.09|2481.57|2468.57|31
1623216830000|2021-06-09 05:33:50|2481.66|2468.66|2481.73|2468.73|2481.74|2468.74|2481.62|2468.62|21
1623216840000|2021-06-09 05:34:00|2481.69|2468.69|2481.75|2468.75|2482.94|2469.94|2481.69|2468.69|34
1623216850000|2021-06-09 05:34:10|2481.85|2468.85|2481.49|2468.49|2481.9|2468.9|2481.24|2468.24|29
1623216860000|2021-06-09 05:34:20|2481.44|2468.44|2481.26|2468.26|2481.51|2468.51|2480.77|2467.77|34
1623216870000|2021-06-09 05:34:30|2481.19|2468.19|2481.31|2468.31|2481.34|2468.34|2480.98|2467.98|35
1623216880000|2021-06-09 05:34:40|2481.29|2468.29|2481.7|2468.7|2481.7|2468.7|2481.29|2468.29|31
1623216890000|2021-06-09 05:34:50|2481.82|2468.82|2483.09|2470.09|2483.14|2470.14|2481.82|2468.82|31
1623216900000|2021-06-09 05:35:00|2483.02|2470.02|2482.69|2469.69|2484.1|2471.1|2482.41|2469.41|32
1623216910000|2021-06-09 05:35:10|2482.73|2469.73|2480.68|2467.68|2482.73|2469.73|2480.61|2467.61|34
1623216920000|2021-06-09 05:35:20|2480.77|2467.77|2481.31|2468.31|2481.31|2468.31|2480.37|2467.37|31
1623216930000|2021-06-09 05:35:30|2481.19|2468.19|2482.26|2469.26|2482.26|2469.26|2481.14|2468.14|36
1623216940000|2021-06-09 05:35:40|2482.25|2469.25|2481.19|2468.19|2482.25|2469.25|2481.19|2468.19|34
1623216950000|2021-06-09 05:35:50|2480.99|2467.99|2480.8|2467.8|2481.25|2468.25|2480.66|2467.66|23
1623216960000|2021-06-09 05:36:00|2481.13|2468.13|2482.62|2469.62|2482.71|2469.71|2481.13|2468.13|37
1623216970000|2021-06-09 05:36:10|2482.66|2469.66|2482.62|2469.62|2482.68|2469.68|2482.17|2469.17|29
1623216980000|2021-06-09 05:36:20|2482.69|2469.69|2482.27|2469.27|2482.69|2469.69|2482.13|2469.13|29
1623216990000|2021-06-09 05:36:30|2482.23|2469.23|2483.69|2470.69|2483.91|2470.91|2482.02|2469.02|26
1623217000000|2021-06-09 05:36:40|2483.58|2470.58|2485.55|2472.55|2485.55|2472.55|2483.34|2470.34|31
1623217010000|2021-06-09 05:36:50|2485.26|2472.26|2485.54|2472.54|2485.84|2472.84|2485.07|2472.07|32
1623217020000|2021-06-09 05:37:00|2485.66|2472.66|2485.34|2472.34|2486.17|2473.17|2485.19|2472.19|38
1623217030000|2021-06-09 05:37:10|2485.13|2472.13|2484.12|2471.12|2485.53|2472.53|2483.79|2470.79|38
1623217040000|2021-06-09 05:37:20|2484.04|2471.04|2484.31|2471.31|2484.45|2471.45|2483.44|2470.44|33
1623217050000|2021-06-09 05:37:30|2484.21|2471.21|2486.06|2473.06|2486.42|2473.42|2484.18|2471.18|34
1623217060000|2021-06-09 05:37:40|2486.09|2473.09|2486.14|2473.14|2486.36|2473.36|2485.51|2472.51|38
1623217070000|2021-06-09 05:37:50|2486.53|2473.53|2486.18|2473.18|2488.08|2475.08|2485.78|2472.78|37
1623217080000|2021-06-09 05:38:00|2486.02|2473.02|2486.43|2473.43|2486.43|2473.43|2484.62|2471.62|34
1623217090000|2021-06-09 05:38:10|2486.42|2473.42|2485.23|2472.23|2486.42|2473.42|2484.74|2471.74|37
1623217100000|2021-06-09 05:38:20|2485.25|2472.25|2485.5|2472.5|2485.5|2472.5|2484.65|2471.65|35
1623217110000|2021-06-09 05:38:30|2486.02|2473.02|2486.49|2473.49|2487.04|2474.04|2485.71|2472.71|36
1623217120000|2021-06-09 05:38:40|2486.51|2473.51|2486.24|2473.24|2486.52|2473.52|2486.06|2473.06|30
1623217130000|2021-06-09 05:38:50|2486.23|2473.23|2487.48|2474.48|2487.48|2474.48|2486.23|2473.23|18
1623217140000|2021-06-09 05:39:00|2487.29|2474.29|2486.24|2473.24|2487.29|2474.29|2486.09|2473.09|25
1623217150000|2021-06-09 05:39:10|2486.2|2473.2|2485.91|2472.91|2486.6|2473.6|2485.78|2472.78|28
1623217160000|2021-06-09 05:39:20|2485.97|2472.97|2484.93|2471.93|2486.18|2473.18|2484.93|2471.93|34
1623217170000|2021-06-09 05:39:30|2484.91|2471.91|2483.18|2470.18|2484.91|2471.91|2483.13|2470.13|29
1623217180000|2021-06-09 05:39:40|2483.21|2470.21|2483.73|2470.73|2484|2471|2483.17|2470.17|31
1623217190000|2021-06-09 05:39:50|2483.61|2470.61|2483.73|2470.73|2484.8|2471.8|2483.6|2470.6|36
1623217200000|2021-06-09 05:40:00|2483.87|2470.87|2482.79|2469.79|2484.27|2471.27|2482.68|2469.68|32
1623217210000|2021-06-09 05:40:10|2482.78|2469.78|2483.49|2470.49|2483.53|2470.53|2482.6|2469.6|30
1623217220000|2021-06-09 05:40:20|2483.48|2470.48|2484.29|2471.29|2484.79|2471.79|2483.48|2470.48|29
1623217230000|2021-06-09 05:40:30|2484.39|2471.39|2483.39|2470.39|2484.39|2471.39|2483.34|2470.34|30
1623217240000|2021-06-09 05:40:40|2483.76|2470.76|2484.15|2471.15|2484.79|2471.79|2483.75|2470.75|31
1623217250000|2021-06-09 05:40:50|2484.27|2471.27|2484.02|2471.02|2484.27|2471.27|2483.48|2470.48|36
1623217260000|2021-06-09 05:41:00|2484.03|2471.03|2484.51|2471.51|2484.88|2471.88|2483.36|2470.36|33
1623217270000|2021-06-09 05:41:10|2484.57|2471.57|2485.38|2472.38|2486.45|2473.45|2484.57|2471.57|31
1623217280000|2021-06-09 05:41:20|2485.31|2472.31|2486.25|2473.25|2486.33|2473.33|2485.1|2472.1|36
1623217290000|2021-06-09 05:41:30|2486.24|2473.24|2484.35|2471.35|2486.24|2473.24|2484.22|2471.22|31
1623217300000|2021-06-09 05:41:40|2484.66|2471.66|2483.61|2470.61|2484.92|2471.92|2482.57|2469.57|33
1623217310000|2021-06-09 05:41:50|2483.68|2470.68|2483.05|2470.05|2483.77|2470.77|2483.05|2470.05|30
1623217320000|2021-06-09 05:42:00|2483.06|2470.06|2483.55|2470.55|2484.01|2471.01|2483.06|2470.06|26
1623217330000|2021-06-09 05:42:10|2483.46|2470.46|2482.75|2469.75|2483.47|2470.47|2482.64|2469.64|14
1623217340000|2021-06-09 05:42:20|2482.73|2469.73|2482.99|2469.99|2482.99|2469.99|2482.17|2469.17|24
1623217350000|2021-06-09 05:42:30|2482.97|2469.97|2483.54|2470.54|2483.55|2470.55|2482.97|2469.97|14
1623217360000|2021-06-09 05:42:40|2483.53|2470.53|2484.98|2471.98|2484.98|2471.98|2483.24|2470.24|34
1623217370000|2021-06-09 05:42:50|2485.02|2472.02|2483.66|2470.66|2485.24|2472.24|2483.42|2470.42|34
1623217380000|2021-06-09 05:43:00|2483.68|2470.68|2484.88|2471.88|2485.02|2472.02|2483.57|2470.57|28
1623217390000|2021-06-09 05:43:10|2484.9|2471.9|2485|2472|2485|2472|2484.15|2471.15|22
1623217400000|2021-06-09 05:43:20|2485.18|2472.18|2484.92|2471.92|2485.47|2472.47|2484.78|2471.78|29
1623217410000|2021-06-09 05:43:30|2484.86|2471.86|2484.36|2471.36|2484.86|2471.86|2484.03|2471.03|22
1623217420000|2021-06-09 05:43:40|2484.51|2471.51|2484.02|2471.02|2484.53|2471.53|2483.71|2470.71|35
1623217430000|2021-06-09 05:43:50|2484.52|2471.52|2484.36|2471.36|2484.64|2471.64|2484.05|2471.05|20
1623217440000|2021-06-09 05:44:00|2484.31|2471.31|2484.62|2471.62|2484.69|2471.69|2484.3|2471.3|31
1623217450000|2021-06-09 05:44:10|2484.61|2471.61|2486.12|2473.12|2486.29|2473.29|2484.61|2471.61|29
1623217460000|2021-06-09 05:44:20|2486.34|2473.34|2487.32|2474.32|2487.51|2474.51|2485.59|2472.59|38
1623217470000|2021-06-09 05:44:30|2487.4|2474.4|2487.51|2474.51|2488.15|2475.15|2486.77|2473.77|34
1623217480000|2021-06-09 05:44:40|2487.66|2474.66|2487.22|2474.22|2487.68|2474.68|2487.22|2474.22|31
1623217490000|2021-06-09 05:44:50|2487.48|2474.48|2488.26|2475.26|2488.26|2475.26|2487.48|2474.48|34
1623217500000|2021-06-09 05:45:00|2488.16|2475.16|2487.81|2474.81|2488.51|2475.51|2487.47|2474.47|38
1623217510000|2021-06-09 05:45:10|2487.96|2474.96|2487.57|2474.57|2488.05|2475.05|2487.43|2474.43|28
1623217520000|2021-06-09 05:45:20|2487.52|2474.52|2485.71|2472.71|2487.53|2474.53|2484.81|2471.81|32
1623217530000|2021-06-09 05:45:30|2485.72|2472.72|2485.86|2472.86|2486.21|2473.21|2485.68|2472.68|28
1623217540000|2021-06-09 05:45:40|2485.76|2472.76|2484.73|2471.73|2485.87|2472.87|2484.05|2471.05|27
1623217550000|2021-06-09 05:45:50|2484.77|2471.77|2483.67|2470.67|2484.94|2471.94|2483.38|2470.38|27
1623217560000|2021-06-09 05:46:00|2483.68|2470.68|2484.2|2471.2|2484.2|2471.2|2483.51|2470.51|27
1623217570000|2021-06-09 05:46:10|2484.22|2471.22|2483.61|2470.61|2484.26|2471.26|2483.35|2470.35|21
1623217580000|2021-06-09 05:46:20|2483.44|2470.44|2483.38|2470.38|2483.59|2470.59|2483.12|2470.12|27
1623217590000|2021-06-09 05:46:30|2483.2|2470.2|2483.04|2470.04|2483.61|2470.61|2483|2470|27
1623217600000|2021-06-09 05:46:40|2483.02|2470.02|2482.13|2469.13|2483.03|2470.03|2482.03|2469.03|30
1623217610000|2021-06-09 05:46:50|2482.15|2469.15|2481.98|2468.98|2482.45|2469.45|2481.98|2468.98|31
1623217620000|2021-06-09 05:47:00|2481.99|2468.99|2481.08|2468.08|2482.05|2469.05|2480.78|2467.78|34
1623217630000|2021-06-09 05:47:10|2480.86|2467.86|2479.56|2466.56|2481.02|2468.02|2479.3|2466.3|38
1623217640000|2021-06-09 05:47:20|2479.5|2466.5|2479.46|2466.46|2479.67|2466.67|2477.37|2464.37|37
1623217650000|2021-06-09 05:47:30|2479.42|2466.42|2478.32|2465.32|2480.15|2467.15|2478.29|2465.29|36
1623217660000|2021-06-09 05:47:40|2478.34|2465.34|2478.1|2465.1|2478.41|2465.41|2477.61|2464.61|38
1623217670000|2021-06-09 05:47:50|2478.04|2465.04|2478.05|2465.05|2478.26|2465.26|2477.77|2464.77|33
1623217680000|2021-06-09 05:48:00|2478.23|2465.23|2478.99|2465.99|2479.01|2466.01|2478.21|2465.21|29
1623217690000|2021-06-09 05:48:10|2479.01|2466.01|2477.73|2464.73|2479.12|2466.12|2477.7|2464.7|24
1623217700000|2021-06-09 05:48:20|2477.8|2464.8|2478.44|2465.44|2478.78|2465.78|2477.64|2464.64|31
1623217710000|2021-06-09 05:48:30|2478.57|2465.57|2478.53|2465.53|2478.64|2465.64|2478.4|2465.4|26
1623217720000|2021-06-09 05:48:40|2478.49|2465.49|2478.2|2465.2|2478.49|2465.49|2477.84|2464.84|35
1623217730000|2021-06-09 05:48:50|2478.18|2465.18|2479.07|2466.07|2479.13|2466.13|2478.18|2465.18|28
1623217740000|2021-06-09 05:49:00|2479.02|2466.02|2481.21|2468.21|2481.3|2468.3|2479.02|2466.02|32
1623217750000|2021-06-09 05:49:10|2481.11|2468.11|2479.89|2466.89|2482.1|2469.1|2479.78|2466.78|34
1623217760000|2021-06-09 05:49:20|2479.79|2466.79|2480.08|2467.08|2480.14|2467.14|2479.51|2466.51|23
1623217770000|2021-06-09 05:49:30|2480|2467|2481.2|2468.2|2481.27|2468.27|2479.92|2466.92|28
1623217780000|2021-06-09 05:49:40|2481.14|2468.14|2480.89|2467.89|2481.39|2468.39|2480.86|2467.86|28
1623217790000|2021-06-09 05:49:50|2480.88|2467.88|2481.38|2468.38|2481.38|2468.38|2480.81|2467.81|32
1623217800000|2021-06-09 05:50:00|2481.35|2468.35|2481.91|2468.91|2481.93|2468.93|2481.35|2468.35|25
1623217810000|2021-06-09 05:50:10|2481.93|2468.93|2481.82|2468.82|2483.17|2470.17|2481.82|2468.82|26
1623217820000|2021-06-09 05:50:20|2481.67|2468.67|2481.27|2468.27|2481.76|2468.76|2481.27|2468.27|29
1623217830000|2021-06-09 05:50:30|2480.83|2467.83|2480.4|2467.4|2480.97|2467.97|2480.18|2467.18|29
1623217840000|2021-06-09 05:50:40|2480.16|2467.16|2480.37|2467.37|2480.64|2467.64|2479.89|2466.89|31
1623217850000|2021-06-09 05:50:50|2480.56|2467.56|2478.41|2465.41|2480.61|2467.61|2478.41|2465.41|34
1623217860000|2021-06-09 05:51:00|2478.44|2465.44|2478.58|2465.58|2479.12|2466.12|2477.96|2464.96|34
1623217870000|2021-06-09 05:51:10|2478.6|2465.6|2480.82|2467.82|2480.83|2467.83|2478.42|2465.42|36
1623217880000|2021-06-09 05:51:20|2480.78|2467.78|2481.52|2468.52|2482.04|2469.04|2480.7|2467.7|28
1623217890000|2021-06-09 05:51:30|2481.51|2468.51|2480.62|2467.62|2481.51|2468.51|2480.22|2467.22|29
1623217900000|2021-06-09 05:51:40|2480.85|2467.85|2480.88|2467.88|2480.94|2467.94|2480.37|2467.37|18
1623217910000|2021-06-09 05:51:50|2480.81|2467.81|2481.11|2468.11|2481.42|2468.42|2480.43|2467.43|24
1623217920000|2021-06-09 05:52:00|2481.1|2468.1|2481.07|2468.07|2481.62|2468.62|2480.8|2467.8|32
1623217930000|2021-06-09 05:52:10|2481.06|2468.06|2482.37|2469.37|2482.37|2469.37|2480.72|2467.72|37
1623217940000|2021-06-09 05:52:20|2482.39|2469.39|2482.12|2469.12|2482.39|2469.39|2481.55|2468.55|35
1623217950000|2021-06-09 05:52:30|2482.08|2469.08|2482.04|2469.04|2482.14|2469.14|2481.75|2468.75|26
1623217960000|2021-06-09 05:52:40|2482.06|2469.06|2481.66|2468.66|2482.12|2469.12|2481.64|2468.64|17
1623217970000|2021-06-09 05:52:50|2481.63|2468.63|2482.19|2469.19|2482.23|2469.23|2481.59|2468.59|26
1623217980000|2021-06-09 05:53:00|2482.12|2469.12|2481.79|2468.79|2482.32|2469.32|2481.79|2468.79|32
1623217990000|2021-06-09 05:53:10|2481.8|2468.8|2481.82|2468.82|2481.83|2468.83|2481.7|2468.7|11
1623218000000|2021-06-09 05:53:20|2481.84|2468.84|2483.06|2470.06|2483.18|2470.18|2481.62|2468.62|14
1623218010000|2021-06-09 05:53:30|2482.64|2469.64|2481.96|2468.96|2482.64|2469.64|2481.81|2468.81|27
1623218020000|2021-06-09 05:53:40|2482.04|2469.04|2481.82|2468.82|2482.31|2469.31|2481.82|2468.82|32
1623218030000|2021-06-09 05:53:50|2482.06|2469.06|2482.69|2469.69|2483.53|2470.53|2482.06|2469.06|28
1623218040000|2021-06-09 05:54:00|2482.75|2469.75|2483.18|2470.18|2483.53|2470.53|2482.55|2469.55|28
1623218050000|2021-06-09 05:54:10|2483.23|2470.23|2483.09|2470.09|2484.4|2471.4|2483.09|2470.09|25
1623218060000|2021-06-09 05:54:20|2483.15|2470.15|2483|2470|2483.19|2470.19|2482|2469|36
1623218070000|2021-06-09 05:54:30|2482.62|2469.62|2482.66|2469.66|2483.28|2470.28|2482.62|2469.62|31
1623218080000|2021-06-09 05:54:40|2482.67|2469.67|2482.08|2469.08|2483.22|2470.22|2482.08|2469.08|19
1623218090000|2021-06-09 05:54:50|2482.11|2469.11|2483.24|2470.24|2483.24|2470.24|2482.11|2469.11|31
1623218100000|2021-06-09 05:55:00|2483.23|2470.23|2481.09|2468.09|2483.51|2470.51|2481.09|2468.09|27
1623218110000|2021-06-09 05:55:10|2481.04|2468.04|2482.04|2469.04|2482.08|2469.08|2481.03|2468.03|36
1623218120000|2021-06-09 05:55:20|2481.58|2468.58|2482.81|2469.81|2482.81|2469.81|2481.58|2468.58|16
1623218130000|2021-06-09 05:55:30|2482.56|2469.56|2481.89|2468.89|2483.22|2470.22|2481.7|2468.7|35
1623218140000|2021-06-09 05:55:40|2481.67|2468.67|2482.48|2469.48|2482.95|2469.95|2481.67|2468.67|32
1623218150000|2021-06-09 05:55:50|2482.63|2469.63|2481.62|2468.62|2482.63|2469.63|2481.28|2468.28|32
1623218160000|2021-06-09 05:56:00|2481.69|2468.69|2482.43|2469.43|2482.54|2469.54|2481.65|2468.65|31
1623218170000|2021-06-09 05:56:10|2482.4|2469.4|2482.32|2469.32|2482.63|2469.63|2481.98|2468.98|35
1623218180000|2021-06-09 05:56:20|2482.35|2469.35|2482.88|2469.88|2483.72|2470.72|2482.35|2469.35|30
1623218190000|2021-06-09 05:56:30|2482.8|2469.8|2483.41|2470.41|2483.41|2470.41|2482.8|2469.8|26
1623218200000|2021-06-09 05:56:40|2483.44|2470.44|2482.53|2469.53|2483.44|2470.44|2482.4|2469.4|28
1623218210000|2021-06-09 05:56:50|2482.52|2469.52|2483.43|2470.43|2483.43|2470.43|2482.36|2469.36|34
1623218220000|2021-06-09 05:57:00|2483.36|2470.36|2483.07|2470.07|2483.36|2470.36|2482.78|2469.78|28
1623218230000|2021-06-09 05:57:10|2483.02|2470.02|2483.12|2470.12|2483.95|2470.95|2482.81|2469.81|26
1623218240000|2021-06-09 05:57:20|2483.38|2470.38|2482.35|2469.35|2483.38|2470.38|2482.35|2469.35|34
1623218250000|2021-06-09 05:57:30|2482.44|2469.44|2483.3|2470.3|2483.34|2470.34|2482.29|2469.29|29
1623218260000|2021-06-09 05:57:40|2483.25|2470.25|2482.92|2469.92|2483.57|2470.57|2482.89|2469.89|26
1623218270000|2021-06-09 05:57:50|2483.01|2470.01|2482.63|2469.63|2483.02|2470.02|2482.54|2469.54|27
1623218280000|2021-06-09 05:58:00|2482.62|2469.62|2482.65|2469.65|2483.55|2470.55|2482.6|2469.6|31
1623218290000|2021-06-09 05:58:10|2482.71|2469.71|2481.97|2468.97|2482.85|2469.85|2481.97|2468.97|20
1623218300000|2021-06-09 05:58:20|2482.04|2469.04|2482.68|2469.68|2482.68|2469.68|2481.98|2468.98|28
1623218310000|2021-06-09 05:58:30|2482.63|2469.63|2482.11|2469.11|2482.63|2469.63|2482.1|2469.1|30
1623218320000|2021-06-09 05:58:40|2482.14|2469.14|2483.13|2470.13|2483.13|2470.13|2481.24|2468.24|34
1623218330000|2021-06-09 05:58:50|2482.93|2469.93|2482.89|2469.89|2484.31|2471.31|2482.82|2469.82|35
1623218340000|2021-06-09 05:59:00|2482.87|2469.87|2482.8|2469.8|2482.97|2469.97|2482.55|2469.55|28
1623218350000|2021-06-09 05:59:10|2482.79|2469.79|2483.29|2470.29|2483.39|2470.39|2482.75|2469.75|26
1623218360000|2021-06-09 05:59:20|2483.21|2470.21|2484.22|2471.22|2484.22|2471.22|2483.21|2470.21|18
1623218370000|2021-06-09 05:59:30|2484.21|2471.21|2482.92|2469.92|2484.21|2471.21|2482.79|2469.79|31
1623218380000|2021-06-09 05:59:40|2482.96|2469.96|2483.33|2470.33|2483.38|2470.38|2482.81|2469.81|33
1623218390000|2021-06-09 05:59:50|2483.36|2470.36|2483.39|2470.39|2484.29|2471.29|2483.23|2470.23|29
1623218400000|2021-06-09 06:00:00|2483.38|2470.38|2481.47|2468.47|2483.38|2470.38|2481.47|2468.47|28
1623218410000|2021-06-09 06:00:10|2481.48|2468.48|2481.37|2468.37|2481.48|2468.48|2481.12|2468.12|16
1623218420000|2021-06-09 06:00:20|2481.38|2468.38|2481.39|2468.39|2481.4|2468.4|2480.97|2467.97|29
1623218430000|2021-06-09 06:00:30|2481.26|2468.26|2480.21|2467.21|2481.37|2468.37|2480.16|2467.16|36
1623218440000|2021-06-09 06:00:40|2479.89|2466.89|2480.84|2467.84|2480.84|2467.84|2479.79|2466.79|31
1623218450000|2021-06-09 06:00:50|2480.8|2467.8|2479.85|2466.85|2480.84|2467.84|2479.85|2466.85|25
1623218460000|2021-06-09 06:01:00|2479.73|2466.73|2479.46|2466.46|2479.73|2466.73|2479.45|2466.45|20
1623218470000|2021-06-09 06:01:10|2479.48|2466.48|2479.88|2466.88|2480.29|2467.29|2479.48|2466.48|35
1623218480000|2021-06-09 06:01:20|2479.82|2466.82|2479.76|2466.76|2480.71|2467.71|2479.62|2466.62|39
1623218490000|2021-06-09 06:01:30|2479.78|2466.78|2478.75|2465.75|2479.78|2466.78|2478.62|2465.62|37
1623218500000|2021-06-09 06:01:40|2478.67|2465.67|2477.64|2464.64|2478.84|2465.84|2477.59|2464.59|35
1623218510000|2021-06-09 06:01:50|2477.63|2464.63|2476.77|2463.77|2477.9|2464.9|2476.51|2463.51|28
1623218520000|2021-06-09 06:02:00|2476.8|2463.8|2476.52|2463.52|2477.13|2464.13|2476.52|2463.52|31
1623218530000|2021-06-09 06:02:10|2476.46|2463.46|2474.55|2461.55|2476.52|2463.52|2474.55|2461.55|30
1623218540000|2021-06-09 06:02:20|2474.39|2461.39|2476.42|2463.42|2476.48|2463.48|2474.11|2461.11|30
1623218550000|2021-06-09 06:02:30|2476.32|2463.32|2474.98|2461.98|2476.58|2463.58|2474.82|2461.82|33
1623218560000|2021-06-09 06:02:40|2475.03|2462.03|2475.38|2462.38|2476.16|2463.16|2475.03|2462.03|23
1623218570000|2021-06-09 06:02:50|2475.37|2462.37|2475.37|2462.37|2475.54|2462.54|2474.64|2461.64|35
1623218580000|2021-06-09 06:03:00|2475.41|2462.41|2474.72|2461.72|2475.59|2462.59|2474.52|2461.52|33
1623218590000|2021-06-09 06:03:10|2474.78|2461.78|2476|2463|2476|2463|2474.29|2461.29|31
1623218600000|2021-06-09 06:03:20|2475.87|2462.87|2477.16|2464.16|2477.58|2464.58|2475.87|2462.87|33
1623218610000|2021-06-09 06:03:30|2477.08|2464.08|2476.22|2463.22|2477.13|2464.13|2475.24|2462.24|31
1623218620000|2021-06-09 06:03:40|2476.17|2463.17|2478.98|2465.98|2479.73|2466.73|2476.17|2463.17|36
1623218630000|2021-06-09 06:03:50|2478.99|2465.99|2481.2|2468.2|2481.2|2468.2|2478.96|2465.96|33
1623218640000|2021-06-09 06:04:00|2481.11|2468.11|2482.72|2469.72|2482.72|2469.72|2480.54|2467.54|28
1623218650000|2021-06-09 06:04:10|2482.69|2469.69|2481.53|2468.53|2482.86|2469.86|2481.41|2468.41|31
1623218660000|2021-06-09 06:04:20|2481.7|2468.7|2479.95|2466.95|2481.7|2468.7|2479.53|2466.53|34
1623218670000|2021-06-09 06:04:30|2479.93|2466.93|2482.15|2469.15|2482.24|2469.24|2479.78|2466.78|35
1623218680000|2021-06-09 06:04:40|2481.95|2468.95|2480.83|2467.83|2481.95|2468.95|2480.75|2467.75|31
1623218690000|2021-06-09 06:04:50|2480.74|2467.74|2480.26|2467.26|2481.25|2468.25|2480.15|2467.15|34
1623218700000|2021-06-09 06:05:00|2480.32|2467.32|2481.94|2468.94|2482.25|2469.25|2480.22|2467.22|32
1623218710000|2021-06-09 06:05:10|2481.95|2468.95|2479.79|2466.79|2481.95|2468.95|2479.79|2466.79|34
1623218720000|2021-06-09 06:05:20|2479.8|2466.8|2480.06|2467.06|2480.54|2467.54|2479.65|2466.65|30
1623218730000|2021-06-09 06:05:30|2480.69|2467.69|2480.78|2467.78|2480.95|2467.95|2480.1|2467.1|31
1623218740000|2021-06-09 06:05:40|2480.79|2467.79|2479.04|2466.04|2480.79|2467.79|2479.04|2466.04|33
1623218750000|2021-06-09 06:05:50|2479.23|2466.23|2478.03|2465.03|2479.7|2466.7|2478.03|2465.03|34
1623218760000|2021-06-09 06:06:00|2478.04|2465.04|2479.51|2466.51|2479.56|2466.56|2478.04|2465.04|27
1623218770000|2021-06-09 06:06:10|2479.33|2466.33|2479.38|2466.38|2479.74|2466.74|2478.9|2465.9|30
1623218780000|2021-06-09 06:06:20|2479.39|2466.39|2479.41|2466.41|2479.65|2466.65|2478.98|2465.98|33
1623218790000|2021-06-09 06:06:30|2479.33|2466.33|2478.75|2465.75|2479.58|2466.58|2478.08|2465.08|28
1623218800000|2021-06-09 06:06:40|2478.67|2465.67|2478.19|2465.19|2478.67|2465.67|2477.71|2464.71|31
1623218810000|2021-06-09 06:06:50|2478.15|2465.15|2478.84|2465.84|2479.44|2466.44|2478.15|2465.15|28
1623218820000|2021-06-09 06:07:00|2479.14|2466.14|2478.89|2465.89|2479.19|2466.19|2478.02|2465.02|36
1623218830000|2021-06-09 06:07:10|2479.11|2466.11|2478.04|2465.04|2479.11|2466.11|2477.47|2464.47|28
1623218840000|2021-06-09 06:07:20|2478.52|2465.52|2478.74|2465.74|2478.85|2465.85|2478.42|2465.42|28
1623218850000|2021-06-09 06:07:30|2478.93|2465.93|2478.36|2465.36|2479.01|2466.01|2478.25|2465.25|31
1623218860000|2021-06-09 06:07:40|2478.35|2465.35|2478.48|2465.48|2478.67|2465.67|2478.15|2465.15|17
1623218870000|2021-06-09 06:07:50|2478.49|2465.49|2478.26|2465.26|2478.67|2465.67|2478.07|2465.07|33
1623218880000|2021-06-09 06:08:00|2478.41|2465.41|2478.5|2465.5|2478.5|2465.5|2477.32|2464.32|26
1623218890000|2021-06-09 06:08:10|2478.52|2465.52|2479.29|2466.29|2480.26|2467.26|2478.26|2465.26|33
1623218900000|2021-06-09 06:08:20|2479.28|2466.28|2479.04|2466.04|2479.28|2466.28|2478.69|2465.69|27
1623218910000|2021-06-09 06:08:30|2479.2|2466.2|2479.12|2466.12|2479.35|2466.35|2478.79|2465.79|19
1623218920000|2021-06-09 06:08:40|2479.21|2466.21|2478.26|2465.26|2479.21|2466.21|2477.77|2464.77|21
1623218930000|2021-06-09 06:08:50|2478.24|2465.24|2478.28|2465.28|2478.87|2465.87|2478.12|2465.12|33
1623218940000|2021-06-09 06:09:00|2478.27|2465.27|2478.69|2465.69|2479.68|2466.68|2478.27|2465.27|36
1623218950000|2021-06-09 06:09:10|2478.61|2465.61|2480.12|2467.12|2480.74|2467.74|2478.6|2465.6|25
1623218960000|2021-06-09 06:09:20|2480.18|2467.18|2480|2467|2480.36|2467.36|2479.77|2466.77|22
1623218970000|2021-06-09 06:09:30|2480.02|2467.02|2480.47|2467.47|2480.47|2467.47|2479.52|2466.52|31
1623218980000|2021-06-09 06:09:40|2480.39|2467.39|2480.05|2467.05|2480.56|2467.56|2479.81|2466.81|32
1623218990000|2021-06-09 06:09:50|2480.13|2467.13|2480.26|2467.26|2480.35|2467.35|2479.58|2466.58|28
1623219000000|2021-06-09 06:10:00|2480.22|2467.22|2480.04|2467.04|2481.06|2468.06|2479.92|2466.92|24
1623219010000|2021-06-09 06:10:10|2480.02|2467.02|2481.54|2468.54|2481.54|2468.54|2479.97|2466.97|28
1623219020000|2021-06-09 06:10:20|2481.22|2468.22|2482.31|2469.31|2482.5|2469.5|2481.22|2468.22|25
1623219030000|2021-06-09 06:10:30|2481.94|2468.94|2481.23|2468.23|2481.94|2468.94|2481.18|2468.18|32
1623219040000|2021-06-09 06:10:40|2481.18|2468.18|2481.61|2468.61|2482.1|2469.1|2481.18|2468.18|31
1623219050000|2021-06-09 06:10:50|2481.53|2468.53|2481.69|2468.69|2481.88|2468.88|2481.43|2468.43|24
1623219060000|2021-06-09 06:11:00|2481.54|2468.54|2481.44|2468.44|2481.61|2468.61|2481.42|2468.42|17
1623219070000|2021-06-09 06:11:10|2481.27|2468.27|2480.92|2467.92|2481.61|2468.61|2480.89|2467.89|27
1623219080000|2021-06-09 06:11:20|2480.89|2467.89|2481.76|2468.76|2481.76|2468.76|2480.89|2467.89|32
1623219090000|2021-06-09 06:11:30|2481.67|2468.67|2481.68|2468.68|2481.78|2468.78|2481.06|2468.06|34
1623219100000|2021-06-09 06:11:40|2481.78|2468.78|2481.72|2468.72|2481.88|2468.88|2481.48|2468.48|36
1623219110000|2021-06-09 06:11:50|2481.63|2468.63|2481.21|2468.21|2481.68|2468.68|2480.92|2467.92|36
1623219120000|2021-06-09 06:12:00|2481.27|2468.27|2481.85|2468.85|2481.85|2468.85|2481.21|2468.21|26
1623219130000|2021-06-09 06:12:10|2481.88|2468.88|2482.3|2469.3|2483.66|2470.66|2481.82|2468.82|25
1623219140000|2021-06-09 06:12:20|2482.31|2469.31|2482.85|2469.85|2483.64|2470.64|2482.3|2469.3|18
1623219150000|2021-06-09 06:12:30|2482.78|2469.78|2483.31|2470.31|2483.37|2470.37|2482.73|2469.73|20
1623219160000|2021-06-09 06:12:40|2483.17|2470.17|2483.34|2470.34|2483.41|2470.41|2483.01|2470.01|13
1623219170000|2021-06-09 06:12:50|2483.4|2470.4|2483.97|2470.97|2484.13|2471.13|2483.34|2470.34|12
1623219180000|2021-06-09 06:13:00|2484.08|2471.08|2484.2|2471.2|2484.2|2471.2|2483.39|2470.39|29
1623219190000|2021-06-09 06:13:10|2483.78|2470.78|2484.83|2471.83|2484.89|2471.89|2483.48|2470.48|26
1623219200000|2021-06-09 06:13:20|2484.82|2471.82|2487.07|2474.07|2487.09|2474.09|2484.63|2471.63|32
1623219210000|2021-06-09 06:13:30|2487.01|2474.01|2489.47|2476.47|2489.47|2476.47|2487.01|2474.01|35
1623219220000|2021-06-09 06:13:40|2489.51|2476.51|2487.64|2474.64|2489.65|2476.65|2487.64|2474.64|38
1623219230000|2021-06-09 06:13:50|2487.6|2474.6|2488.22|2475.22|2488.28|2475.28|2486.56|2473.56|30
1623219240000|2021-06-09 06:14:00|2487.96|2474.96|2488.85|2475.85|2489.4|2476.4|2487.85|2474.85|38
1623219250000|2021-06-09 06:14:10|2488.72|2475.72|2487.4|2474.4|2488.72|2475.72|2486.79|2473.79|37
1623219260000|2021-06-09 06:14:20|2487.43|2474.43|2484.97|2471.97|2487.65|2474.65|2484.97|2471.97|34
1623219270000|2021-06-09 06:14:30|2484.93|2471.93|2483.36|2470.36|2484.99|2471.99|2483.36|2470.36|37
1623219280000|2021-06-09 06:14:40|2483.34|2470.34|2483.81|2470.81|2484.02|2471.02|2482.52|2469.52|36
1623219290000|2021-06-09 06:14:50|2483.76|2470.76|2484.02|2471.02|2484.46|2471.46|2483.44|2470.44|33
1623219300000|2021-06-09 06:15:00|2484.06|2471.06|2484.13|2471.13|2484.58|2471.58|2483.9|2470.9|29
1623219310000|2021-06-09 06:15:10|2484.14|2471.14|2484.32|2471.32|2484.41|2471.41|2484.08|2471.08|26
1623219320000|2021-06-09 06:15:20|2484.23|2471.23|2484.69|2471.69|2484.92|2471.92|2484.23|2471.23|31
1623219330000|2021-06-09 06:15:30|2484.57|2471.57|2486.88|2473.88|2486.88|2473.88|2484.57|2471.57|37
1623219340000|2021-06-09 06:15:40|2486.91|2473.91|2487.84|2474.84|2488.33|2475.33|2486.91|2473.91|34
1623219350000|2021-06-09 06:15:50|2487.89|2474.89|2488.57|2475.57|2489.16|2476.16|2487.68|2474.68|37
1623219360000|2021-06-09 06:16:00|2488.16|2475.16|2489.67|2476.67|2491.67|2478.67|2488.16|2475.16|33
1623219370000|2021-06-09 06:16:10|2489.65|2476.65|2492.96|2479.96|2493.05|2480.05|2489.47|2476.47|32
1623219380000|2021-06-09 06:16:20|2492.84|2479.84|2493.54|2480.54|2493.93|2480.93|2492.84|2479.84|33
1623219390000|2021-06-09 06:16:30|2493.47|2480.47|2495.42|2482.42|2495.42|2482.42|2492.71|2479.71|39
1623219400000|2021-06-09 06:16:40|2495.51|2482.51|2499.67|2486.67|2499.67|2486.67|2495.51|2482.51|39
1623219410000|2021-06-09 06:16:50|2500.02|2487.02|2498.28|2485.28|2500.48|2487.48|2498.28|2485.28|39
1623219420000|2021-06-09 06:17:00|2498.26|2485.26|2497.12|2484.12|2498.26|2485.26|2496.4|2483.4|37
1623219430000|2021-06-09 06:17:10|2497.02|2484.02|2497.93|2484.93|2498.6|2485.6|2496.45|2483.45|37
1623219440000|2021-06-09 06:17:20|2498.48|2485.48|2497.42|2484.42|2498.67|2485.67|2496.41|2483.41|36
1623219450000|2021-06-09 06:17:30|2497.55|2484.55|2500.86|2487.86|2502.28|2489.28|2497.55|2484.55|35
1623219460000|2021-06-09 06:17:40|2501.01|2488.01|2501.77|2488.77|2504.21|2491.21|2501.01|2488.01|33
1623219470000|2021-06-09 06:17:50|2501.8|2488.8|2502.97|2489.97|2504.3|2491.3|2501.8|2488.8|32
1623219480000|2021-06-09 06:18:00|2503.21|2490.21|2503.13|2490.13|2504.36|2491.36|2502.99|2489.99|35
1623219490000|2021-06-09 06:18:10|2503.11|2490.11|2503.52|2490.52|2503.84|2490.84|2501.73|2488.73|34
1623219500000|2021-06-09 06:18:20|2503.58|2490.58|2504.65|2491.65|2506.53|2493.53|2503.58|2490.58|39
1623219510000|2021-06-09 06:18:30|2504.84|2491.84|2503.08|2490.08|2504.96|2491.96|2503.07|2490.07|38
1623219520000|2021-06-09 06:18:40|2503.42|2490.42|2504.1|2491.1|2504.35|2491.35|2503.42|2490.42|35
1623219530000|2021-06-09 06:18:50|2504.15|2491.15|2505.16|2492.16|2505.26|2492.26|2503.65|2490.65|38
1623219540000|2021-06-09 06:19:00|2505.15|2492.15|2501.43|2488.43|2505.15|2492.15|2501.43|2488.43|40
1623219550000|2021-06-09 06:19:10|2501.27|2488.27|2499.38|2486.38|2501.27|2488.27|2499.38|2486.38|36
1623219560000|2021-06-09 06:19:20|2499.1|2486.1|2499.82|2486.82|2500.46|2487.46|2498.88|2485.88|33
1623219570000|2021-06-09 06:19:30|2499.71|2486.71|2500.5|2487.5|2500.82|2487.82|2499.71|2486.71|33
1623219580000|2021-06-09 06:19:40|2500.55|2487.55|2502.01|2489.01|2502.78|2489.78|2500.55|2487.55|34
1623219590000|2021-06-09 06:19:50|2501.95|2488.95|2501.05|2488.05|2502.01|2489.01|2501.02|2488.02|27
1623219600000|2021-06-09 06:20:00|2500.97|2487.97|2499.29|2486.29|2500.97|2487.97|2498.49|2485.49|38
1623219610000|2021-06-09 06:20:10|2499.18|2486.18|2498.61|2485.61|2499.74|2486.74|2498.56|2485.56|35
1623219620000|2021-06-09 06:20:20|2498.92|2485.92|2498.56|2485.56|2498.92|2485.92|2498.15|2485.15|36
1623219630000|2021-06-09 06:20:30|2498.54|2485.54|2498.46|2485.46|2498.67|2485.67|2498.35|2485.35|22
1623219640000|2021-06-09 06:20:40|2498.35|2485.35|2498.67|2485.67|2498.67|2485.67|2498.35|2485.35|15
1623219650000|2021-06-09 06:20:50|2498.59|2485.59|2500.34|2487.34|2501.02|2488.02|2498.52|2485.52|33
1623219660000|2021-06-09 06:21:00|2499.82|2486.82|2498.61|2485.61|2499.96|2486.96|2498.52|2485.52|21
1623219670000|2021-06-09 06:21:10|2498.62|2485.62|2498.69|2485.69|2498.92|2485.92|2498.39|2485.39|20
1623219680000|2021-06-09 06:21:20|2498.55|2485.55|2497.86|2484.86|2498.64|2485.64|2497.73|2484.73|28
1623219690000|2021-06-09 06:21:30|2497.94|2484.94|2498.28|2485.28|2498.75|2485.75|2497.58|2484.58|31
1623219700000|2021-06-09 06:21:40|2498.27|2485.27|2499.79|2486.79|2500.27|2487.27|2498.18|2485.18|38
1623219710000|2021-06-09 06:21:50|2499.75|2486.75|2500.01|2487.01|2500.01|2487.01|2498.72|2485.72|29
1623219720000|2021-06-09 06:22:00|2500.06|2487.06|2500.41|2487.41|2500.81|2487.81|2499.35|2486.35|32
1623219730000|2021-06-09 06:22:10|2500.5|2487.5|2500.14|2487.14|2500.76|2487.76|2499.76|2486.76|26
1623219740000|2021-06-09 06:22:20|2500.01|2487.01|2499.15|2486.15|2500.99|2487.99|2499.15|2486.15|37
1623219750000|2021-06-09 06:22:30|2498.8|2485.8|2499.28|2486.28|2499.47|2486.47|2498.63|2485.63|38
1623219760000|2021-06-09 06:22:40|2499.29|2486.29|2500.11|2487.11|2500.3|2487.3|2499.19|2486.19|29
1623219770000|2021-06-09 06:22:50|2500.16|2487.16|2503.25|2490.25|2503.26|2490.26|2500.14|2487.14|32
1623219780000|2021-06-09 06:23:00|2503.3|2490.3|2507.44|2494.44|2508.33|2495.33|2502.9|2489.9|39
1623219790000|2021-06-09 06:23:10|2507.03|2494.03|2508.57|2495.57|2508.57|2495.57|2507|2494|33
1623219800000|2021-06-09 06:23:20|2508.7|2495.7|2508.97|2495.97|2509.78|2496.78|2508.49|2495.49|32
1623219810000|2021-06-09 06:23:30|2509.36|2496.36|2510.33|2497.33|2510.47|2497.47|2507.28|2494.28|34
1623219820000|2021-06-09 06:23:40|2510.29|2497.29|2515.01|2502.01|2515.18|2502.18|2509.94|2496.94|36
1623219830000|2021-06-09 06:23:50|2514.5|2501.5|2515.56|2502.56|2516.33|2503.33|2513.62|2500.62|39
1623219840000|2021-06-09 06:24:00|2515.35|2502.35|2517.37|2504.37|2517.37|2504.37|2515.35|2502.35|39
1623219850000|2021-06-09 06:24:10|2517.02|2504.02|2522.18|2509.18|2522.22|2509.22|2517.01|2504.01|36
1623219860000|2021-06-09 06:24:20|2522.01|2509.01|2519.21|2506.21|2522.47|2509.47|2519.1|2506.1|40
1623219870000|2021-06-09 06:24:30|2519.2|2506.2|2518.29|2505.29|2519.2|2506.2|2518.24|2505.24|36
1623219880000|2021-06-09 06:24:40|2518.12|2505.12|2516.36|2503.36|2518.4|2505.4|2516.36|2503.36|37
1623219890000|2021-06-09 06:24:50|2516.37|2503.37|2517.79|2504.79|2517.87|2504.87|2516.36|2503.36|36
1623219900000|2021-06-09 06:25:00|2517.69|2504.69|2515.59|2502.59|2517.94|2504.94|2515.43|2502.43|36
1623219910000|2021-06-09 06:25:10|2515.49|2502.49|2515.73|2502.73|2516.12|2503.12|2514.63|2501.63|32
1623219920000|2021-06-09 06:25:20|2515.74|2502.74|2517.58|2504.58|2517.98|2504.98|2515.73|2502.73|36
1623219930000|2021-06-09 06:25:30|2517.62|2504.62|2519.69|2506.69|2519.69|2506.69|2517.46|2504.46|31
1623219940000|2021-06-09 06:25:40|2519.53|2506.53|2523.08|2510.08|2523.08|2510.08|2519.3|2506.3|39
1623219950000|2021-06-09 06:25:50|2523.07|2510.07|2523.51|2510.51|2523.63|2510.63|2522.99|2509.99|28
1623219960000|2021-06-09 06:26:00|2523.45|2510.45|2525.83|2512.83|2526.45|2513.45|2523.04|2510.04|37
1623219970000|2021-06-09 06:26:10|2525.88|2512.88|2525.57|2512.57|2525.88|2512.88|2524.46|2511.46|36
1623219980000|2021-06-09 06:26:20|2525.46|2512.46|2526.21|2513.21|2526.51|2513.51|2525.29|2512.29|35
1623219990000|2021-06-09 06:26:30|2526.04|2513.04|2526|2513|2526.96|2513.96|2525.97|2512.97|37
1623220000000|2021-06-09 06:26:40|2526.24|2513.24|2526.38|2513.38|2526.67|2513.67|2525.95|2512.95|34
1623220010000|2021-06-09 06:26:50|2526.39|2513.39|2525.33|2512.33|2526.43|2513.43|2525.21|2512.21|34
1623220020000|2021-06-09 06:27:00|2525.13|2512.13|2524.79|2511.79|2525.92|2512.92|2524.29|2511.29|37
1623220030000|2021-06-09 06:27:10|2524.81|2511.81|2523.24|2510.24|2524.81|2511.81|2522.08|2509.08|39
1623220040000|2021-06-09 06:27:20|2522.84|2509.84|2520.8|2507.8|2523.33|2510.33|2519.97|2506.97|35
1623220050000|2021-06-09 06:27:30|2520.83|2507.83|2521.33|2508.33|2521.63|2508.63|2520.66|2507.66|31
1623220060000|2021-06-09 06:27:40|2521.28|2508.28|2522.51|2509.51|2522.51|2509.51|2520.72|2507.72|31
1623220070000|2021-06-09 06:27:50|2522.52|2509.52|2522.52|2509.52|2523.39|2510.39|2521.11|2508.11|34
1623220080000|2021-06-09 06:28:00|2522.5|2509.5|2521.54|2508.54|2522.5|2509.5|2521.51|2508.51|36
1623220090000|2021-06-09 06:28:10|2521.53|2508.53|2519.75|2506.75|2521.68|2508.68|2519.6|2506.6|36
1623220100000|2021-06-09 06:28:20|2519.57|2506.57|2519.64|2506.64|2520.21|2507.21|2519.5|2506.5|36
1623220110000|2021-06-09 06:28:30|2519.18|2506.18|2517.95|2504.95|2519.58|2506.58|2517.95|2504.95|39
1623220120000|2021-06-09 06:28:40|2517.58|2504.58|2518.21|2505.21|2518.24|2505.24|2516.37|2503.37|37
1623220130000|2021-06-09 06:28:50|2518.44|2505.44|2521.26|2508.26|2521.68|2508.68|2518.44|2505.44|36
1623220140000|2021-06-09 06:29:00|2521.18|2508.18|2521.47|2508.47|2522.36|2509.36|2520.91|2507.91|32
1623220150000|2021-06-09 06:29:10|2521.07|2508.07|2520.09|2507.09|2521.42|2508.42|2519.77|2506.77|38
1623220160000|2021-06-09 06:29:20|2520.44|2507.44|2523.76|2510.76|2525.99|2512.99|2520.44|2507.44|37
1623220170000|2021-06-09 06:29:30|2523.63|2510.63|2528.87|2515.87|2528.87|2515.87|2523.48|2510.48|39
1623220180000|2021-06-09 06:29:40|2529.28|2516.28|2531.04|2518.04|2531.72|2518.72|2526.75|2513.75|35
1623220190000|2021-06-09 06:29:50|2531.1|2518.1|2528.87|2515.87|2531.1|2518.1|2528.79|2515.79|38
1623220200000|2021-06-09 06:30:00|2529.1|2516.1|2527.54|2514.54|2530.53|2517.53|2527.54|2514.54|39
1623220210000|2021-06-09 06:30:10|2527.7|2514.7|2531.11|2518.11|2531.77|2518.77|2527.04|2514.04|37
1623220220000|2021-06-09 06:30:20|2530.79|2517.79|2530.27|2517.27|2530.91|2517.91|2527.74|2514.74|39
1623220230000|2021-06-09 06:30:30|2530.33|2517.33|2527.75|2514.75|2530.51|2517.51|2527.6|2514.6|39
1623220240000|2021-06-09 06:30:40|2527.76|2514.76|2526.41|2513.41|2530.01|2517.01|2526.38|2513.38|38
1623220250000|2021-06-09 06:30:50|2526.29|2513.29|2524.42|2511.42|2527.67|2514.67|2524.42|2511.42|39
1623220260000|2021-06-09 06:31:00|2524.07|2511.07|2522.45|2509.45|2524.09|2511.09|2522.45|2509.45|38
1623220270000|2021-06-09 06:31:10|2522.48|2509.48|2521.77|2508.77|2523.45|2510.45|2521.62|2508.62|37
1623220280000|2021-06-09 06:31:20|2521.85|2508.85|2521.3|2508.3|2521.87|2508.87|2520.21|2507.21|36
1623220290000|2021-06-09 06:31:30|2521.12|2508.12|2524.44|2511.44|2524.44|2511.44|2521.04|2508.04|36
1623220300000|2021-06-09 06:31:40|2524.55|2511.55|2522.12|2509.12|2524.55|2511.55|2522.12|2509.12|38
1623220310000|2021-06-09 06:31:50|2521.87|2508.87|2521.74|2508.74|2523.01|2510.01|2521.52|2508.52|37
1623220320000|2021-06-09 06:32:00|2521.61|2508.61|2522.74|2509.74|2523.21|2510.21|2520.58|2507.58|37
1623220330000|2021-06-09 06:32:10|2522.68|2509.68|2525.69|2512.69|2525.69|2512.69|2522.31|2509.31|32
1623220340000|2021-06-09 06:32:20|2525.56|2512.56|2528.76|2515.76|2528.98|2515.98|2525.41|2512.41|36
1623220350000|2021-06-09 06:32:30|2528.73|2515.73|2526.26|2513.26|2528.73|2515.73|2526.26|2513.26|40
1623220360000|2021-06-09 06:32:40|2526.06|2513.06|2526.58|2513.58|2526.78|2513.78|2525.08|2512.08|37
1623220370000|2021-06-09 06:32:50|2526.54|2513.54|2522.29|2509.29|2526.54|2513.54|2522.24|2509.24|38
1623220380000|2021-06-09 06:33:00|2522.43|2509.43|2521.65|2508.65|2523.49|2510.49|2521.54|2508.54|37
1623220390000|2021-06-09 06:33:10|2521.29|2508.29|2522.78|2509.78|2523.8|2510.8|2521.22|2508.22|38
1623220400000|2021-06-09 06:33:20|2522.63|2509.63|2522.61|2509.61|2524.33|2511.33|2522.61|2509.61|36
1623220410000|2021-06-09 06:33:30|2522.33|2509.33|2522.23|2509.23|2522.53|2509.53|2521.03|2508.03|36
1623220420000|2021-06-09 06:33:40|2522.24|2509.24|2520.97|2507.97|2522.26|2509.26|2519.4|2506.4|35
1623220430000|2021-06-09 06:33:50|2520.9|2507.9|2521.15|2508.15|2521.27|2508.27|2520.02|2507.02|31
1623220440000|2021-06-09 06:34:00|2521.21|2508.21|2519.43|2506.43|2521.21|2508.21|2519.43|2506.43|36
1623220450000|2021-06-09 06:34:10|2519.46|2506.46|2517.89|2504.89|2519.46|2506.46|2517.89|2504.89|36
1623220460000|2021-06-09 06:34:20|2518.21|2505.21|2520.09|2507.09|2520.45|2507.45|2517.91|2504.91|37
1623220470000|2021-06-09 06:34:30|2520.29|2507.29|2520.83|2507.83|2521.15|2508.15|2520.29|2507.29|28
1623220480000|2021-06-09 06:34:40|2520.8|2507.8|2520.2|2507.2|2521.03|2508.03|2519.96|2506.96|38
1623220490000|2021-06-09 06:34:50|2520.16|2507.16|2519.77|2506.77|2520.32|2507.32|2519.57|2506.57|25
1623220500000|2021-06-09 06:35:00|2519.57|2506.57|2518.38|2505.38|2519.57|2506.57|2518.31|2505.31|28
1623220510000|2021-06-09 06:35:10|2518.99|2505.99|2520.37|2507.37|2521.78|2508.78|2518.99|2505.99|37
1623220520000|2021-06-09 06:35:20|2520.34|2507.34|2520.06|2507.06|2520.37|2507.37|2519.55|2506.55|32
1623220530000|2021-06-09 06:35:30|2519.95|2506.95|2519.79|2506.79|2520.13|2507.13|2519.11|2506.11|34
1623220540000|2021-06-09 06:35:40|2519.72|2506.72|2519.94|2506.94|2520.62|2507.62|2519.51|2506.51|29
1623220550000|2021-06-09 06:35:50|2520.01|2507.01|2519.09|2506.09|2520.03|2507.03|2519.07|2506.07|33
1623220560000|2021-06-09 06:36:00|2519.2|2506.2|2518.99|2505.99|2519.5|2506.5|2518.72|2505.72|33
1623220570000|2021-06-09 06:36:10|2518.98|2505.98|2517.69|2504.69|2519.32|2506.32|2517.69|2504.69|29
1623220580000|2021-06-09 06:36:20|2517.72|2504.72|2517.41|2504.41|2517.75|2504.75|2517.15|2504.15|33
1623220590000|2021-06-09 06:36:30|2517.34|2504.34|2517.13|2504.13|2517.34|2504.34|2517.07|2504.07|29
1623220600000|2021-06-09 06:36:40|2517.03|2504.03|2516.8|2503.8|2517.88|2504.88|2516.62|2503.62|27
1623220610000|2021-06-09 06:36:50|2517.1|2504.1|2517.51|2504.51|2517.64|2504.64|2516.69|2503.69|33
1623220620000|2021-06-09 06:37:00|2517.5|2504.5|2518.58|2505.58|2518.91|2505.91|2517.5|2504.5|25
1623220630000|2021-06-09 06:37:10|2518.2|2505.2|2520.58|2507.58|2520.68|2507.68|2518.18|2505.18|38
1623220640000|2021-06-09 06:37:20|2520.33|2507.33|2522.36|2509.36|2522.41|2509.41|2520.09|2507.09|25
1623220650000|2021-06-09 06:37:30|2523.54|2510.54|2522.83|2509.83|2523.54|2510.54|2522.39|2509.39|32
1623220660000|2021-06-09 06:37:40|2522.7|2509.7|2522.6|2509.6|2522.72|2509.72|2522.24|2509.24|31
1623220670000|2021-06-09 06:37:50|2522.62|2509.62|2521.5|2508.5|2522.62|2509.62|2521|2508|31
1623220680000|2021-06-09 06:38:00|2521.41|2508.41|2520.77|2507.77|2521.41|2508.41|2520.68|2507.68|32
1623220690000|2021-06-09 06:38:10|2520.78|2507.78|2522.18|2509.18|2522.27|2509.27|2520.39|2507.39|26
1623220700000|2021-06-09 06:38:20|2522.13|2509.13|2523.47|2510.47|2524.05|2511.05|2522.08|2509.08|33
1623220710000|2021-06-09 06:38:30|2523.19|2510.19|2526|2513|2526.52|2513.52|2523.14|2510.14|32
1623220720000|2021-06-09 06:38:40|2525.74|2512.74|2524.59|2511.59|2525.74|2512.74|2523.83|2510.83|35
1623220730000|2021-06-09 06:38:50|2524.6|2511.6|2524.04|2511.04|2525.22|2512.22|2523.75|2510.75|34
1623220740000|2021-06-09 06:39:00|2524.03|2511.03|2526.75|2513.75|2527.38|2514.38|2524.03|2511.03|39
1623220750000|2021-06-09 06:39:10|2526.66|2513.66|2527.76|2514.76|2528.03|2515.03|2526.66|2513.66|30
1623220760000|2021-06-09 06:39:20|2527.83|2514.83|2530.1|2517.1|2531.09|2518.09|2527.8|2514.8|30
1623220770000|2021-06-09 06:39:30|2529.88|2516.88|2529.89|2516.89|2530.24|2517.24|2528.79|2515.79|35
1623220780000|2021-06-09 06:39:40|2529.86|2516.86|2528.13|2515.13|2529.95|2516.95|2528.13|2515.13|38
1623220790000|2021-06-09 06:39:50|2527.73|2514.73|2528.33|2515.33|2528.35|2515.35|2527.2|2514.2|38
1623220800000|2021-06-09 06:40:00|2528.35|2515.35|2527.93|2514.93|2528.37|2515.37|2527.67|2514.67|29
1623220810000|2021-06-09 06:40:10|2527.92|2514.92|2525.5|2512.5|2528|2515|2525.5|2512.5|30
1623220820000|2021-06-09 06:40:20|2525.63|2512.63|2525.09|2512.09|2526.88|2513.88|2524.71|2511.71|36
1623220830000|2021-06-09 06:40:30|2525.04|2512.04|2526.51|2513.51|2526.69|2513.69|2524.68|2511.68|36
1623220840000|2021-06-09 06:40:40|2526.37|2513.37|2528.55|2515.55|2528.62|2515.62|2526.28|2513.28|32
1623220850000|2021-06-09 06:40:50|2528.74|2515.74|2530.26|2517.26|2530.95|2517.95|2527.85|2514.85|37
1623220860000|2021-06-09 06:41:00|2529.99|2516.99|2532.61|2519.61|2532.61|2519.61|2529.08|2516.08|38
1623220870000|2021-06-09 06:41:10|2532.72|2519.72|2532.54|2519.54|2532.84|2519.84|2531.45|2518.45|35
1623220880000|2021-06-09 06:41:20|2532.29|2519.29|2533.41|2520.41|2534.01|2521.01|2531.64|2518.64|30
1623220890000|2021-06-09 06:41:30|2533.19|2520.19|2533.49|2520.49|2533.98|2520.98|2532.78|2519.78|29
1623220900000|2021-06-09 06:41:40|2533.37|2520.37|2532.57|2519.57|2533.68|2520.68|2532.52|2519.52|36
1623220910000|2021-06-09 06:41:50|2532.46|2519.46|2531.07|2518.07|2532.67|2519.67|2530.9|2517.9|35
1623220920000|2021-06-09 06:42:00|2530.95|2517.95|2531.19|2518.19|2532.77|2519.77|2530.82|2517.82|33
1623220930000|2021-06-09 06:42:10|2531.2|2518.2|2529.83|2516.83|2531.22|2518.22|2529.52|2516.52|37
1623220940000|2021-06-09 06:42:20|2529.55|2516.55|2530.32|2517.32|2530.38|2517.38|2528.62|2515.62|37
1623220950000|2021-06-09 06:42:30|2530.34|2517.34|2533.45|2520.45|2533.5|2520.5|2530.29|2517.29|36
1623220960000|2021-06-09 06:42:40|2533.48|2520.48|2532.72|2519.72|2533.48|2520.48|2532.5|2519.5|30
1623220970000|2021-06-09 06:42:50|2532.69|2519.69|2532.51|2519.51|2532.69|2519.69|2532.47|2519.47|29
1623220980000|2021-06-09 06:43:00|2532.52|2519.52|2533.92|2520.92|2533.99|2520.99|2532.48|2519.48|24
1623220990000|2021-06-09 06:43:10|2534.13|2521.13|2535.17|2522.17|2535.17|2522.17|2534.13|2521.13|30
1623221000000|2021-06-09 06:43:20|2535.29|2522.29|2536.57|2523.57|2537.99|2524.99|2534.84|2521.84|36
1623221010000|2021-06-09 06:43:30|2535.7|2522.7|2533.94|2520.94|2535.7|2522.7|2533.29|2520.29|39
1623221020000|2021-06-09 06:43:40|2533.72|2520.72|2534.4|2521.4|2535.07|2522.07|2532.63|2519.63|40
1623221030000|2021-06-09 06:43:50|2534.3|2521.3|2535.47|2522.47|2535.63|2522.63|2534.17|2521.17|39
1623221040000|2021-06-09 06:44:00|2535.01|2522.01|2537.95|2524.95|2537.95|2524.95|2534.54|2521.54|38
1623221050000|2021-06-09 06:44:10|2537.76|2524.76|2537.99|2524.99|2537.99|2524.99|2537.23|2524.23|39
1623221060000|2021-06-09 06:44:20|2537.87|2524.87|2539.97|2526.97|2541.95|2528.95|2537.68|2524.68|37
1623221070000|2021-06-09 06:44:30|2539.44|2526.44|2540.98|2527.98|2541.41|2528.41|2538.54|2525.54|37
1623221080000|2021-06-09 06:44:40|2540.97|2527.97|2539.93|2526.93|2540.97|2527.97|2538.33|2525.33|38
1623221090000|2021-06-09 06:44:50|2539.79|2526.79|2539.66|2526.66|2540.01|2527.01|2539.02|2526.02|35
1623221100000|2021-06-09 06:45:00|2539.64|2526.64|2539.89|2526.89|2540.57|2527.57|2538.91|2525.91|36
1623221110000|2021-06-09 06:45:10|2538.84|2525.84|2536.28|2523.28|2538.84|2525.84|2536.28|2523.28|36
1623221120000|2021-06-09 06:45:20|2536.21|2523.21|2536.54|2523.54|2536.66|2523.66|2534.84|2521.84|38
1623221130000|2021-06-09 06:45:30|2536.53|2523.53|2539.49|2526.49|2540.15|2527.15|2536.53|2523.53|36
1623221140000|2021-06-09 06:45:40|2540.08|2527.08|2540.58|2527.58|2541.65|2528.65|2539.72|2526.72|39
1623221150000|2021-06-09 06:45:50|2540.79|2527.79|2539.45|2526.45|2541.93|2528.93|2539.29|2526.29|39
1623221160000|2021-06-09 06:46:00|2539.37|2526.37|2538.28|2525.28|2540.96|2527.96|2537.9|2524.9|37
1623221170000|2021-06-09 06:46:10|2538.29|2525.29|2538.26|2525.26|2538.52|2525.52|2537.03|2524.03|38
1623221180000|2021-06-09 06:46:20|2538.39|2525.39|2537.63|2524.63|2538.41|2525.41|2537.22|2524.22|39
1623221190000|2021-06-09 06:46:30|2537.44|2524.44|2538.68|2525.68|2538.88|2525.88|2536.83|2523.83|37
1623221200000|2021-06-09 06:46:40|2538.36|2525.36|2539.04|2526.04|2540.12|2527.12|2538.36|2525.36|40
1623221210000|2021-06-09 06:46:50|2539.1|2526.1|2539.38|2526.38|2540.07|2527.07|2539.1|2526.1|34
1623221220000|2021-06-09 06:47:00|2539.46|2526.46|2538.1|2525.1|2539.46|2526.46|2537.55|2524.55|35
1623221230000|2021-06-09 06:47:10|2538.04|2525.04|2536.27|2523.27|2538.13|2525.13|2536.27|2523.27|39
1623221240000|2021-06-09 06:47:20|2536.37|2523.37|2535.42|2522.42|2536.49|2523.49|2535.12|2522.12|34
1623221250000|2021-06-09 06:47:30|2535.2|2522.2|2534.04|2521.04|2535.69|2522.69|2534.04|2521.04|33
1623221260000|2021-06-09 06:47:40|2534.09|2521.09|2535.82|2522.82|2535.82|2522.82|2532.56|2519.56|36
1623221270000|2021-06-09 06:47:50|2535.5|2522.5|2535.9|2522.9|2535.91|2522.91|2535.08|2522.08|36
1623221280000|2021-06-09 06:48:00|2535.87|2522.87|2537.59|2524.59|2537.59|2524.59|2535.74|2522.74|34
1623221290000|2021-06-09 06:48:10|2537.38|2524.38|2536.28|2523.28|2537.41|2524.41|2536.27|2523.27|33
1623221300000|2021-06-09 06:48:20|2536.39|2523.39|2535.84|2522.84|2536.64|2523.64|2535.84|2522.84|36
1623221310000|2021-06-09 06:48:30|2535.85|2522.85|2535.85|2522.85|2536.55|2523.55|2535.77|2522.77|29
1623221320000|2021-06-09 06:48:40|2535.89|2522.89|2536.47|2523.47|2536.47|2523.47|2535.41|2522.41|33
1623221330000|2021-06-09 06:48:50|2536.45|2523.45|2535.98|2522.98|2536.45|2523.45|2535.62|2522.62|31
1623221340000|2021-06-09 06:49:00|2536.35|2523.35|2536|2523|2536.7|2523.7|2536|2523|30
1623221350000|2021-06-09 06:49:10|2535.58|2522.58|2536.46|2523.46|2536.46|2523.46|2535.51|2522.51|33
1623221360000|2021-06-09 06:49:20|2536.44|2523.44|2538.65|2525.65|2539.31|2526.31|2536.13|2523.13|37
1623221370000|2021-06-09 06:49:30|2538.64|2525.64|2540.03|2527.03|2540.03|2527.03|2538.15|2525.15|35
1623221380000|2021-06-09 06:49:40|2540.01|2527.01|2541.59|2528.59|2543.06|2530.06|2539.42|2526.42|37
1623221390000|2021-06-09 06:49:50|2541.61|2528.61|2542.36|2529.36|2543.87|2530.87|2541.61|2528.61|38
1623221400000|2021-06-09 06:50:00|2542.38|2529.38|2541.77|2528.77|2542.84|2529.84|2541.46|2528.46|37
1623221410000|2021-06-09 06:50:10|2541.73|2528.73|2540.4|2527.4|2541.79|2528.79|2540.33|2527.33|34
1623221420000|2021-06-09 06:50:20|2540.36|2527.36|2546.16|2533.16|2546.53|2533.53|2540.15|2527.15|39
1623221430000|2021-06-09 06:50:30|2545.18|2532.18|2543.28|2530.28|2545.5|2532.5|2542.47|2529.47|37
1623221440000|2021-06-09 06:50:40|2544.53|2531.53|2543.21|2530.21|2544.7|2531.7|2542.59|2529.59|38
1623221450000|2021-06-09 06:50:50|2543.25|2530.25|2542.29|2529.29|2543.25|2530.25|2541.93|2528.93|33
1623221460000|2021-06-09 06:51:00|2542.08|2529.08|2540.85|2527.85|2542.08|2529.08|2540.85|2527.85|33
1623221470000|2021-06-09 06:51:10|2540.81|2527.81|2539.77|2526.77|2540.81|2527.81|2539.69|2526.69|33
1623221480000|2021-06-09 06:51:20|2539.69|2526.69|2539.66|2526.66|2539.69|2526.69|2538|2525|32
1623221490000|2021-06-09 06:51:30|2539.68|2526.68|2540.13|2527.13|2540.47|2527.47|2539.68|2526.68|35
1623221500000|2021-06-09 06:51:40|2540.12|2527.12|2540.06|2527.06|2540.12|2527.12|2539.07|2526.07|38
1623221510000|2021-06-09 06:51:50|2540.12|2527.12|2540.85|2527.85|2541.79|2528.79|2540.12|2527.12|37
1623221520000|2021-06-09 06:52:00|2541.39|2528.39|2541.81|2528.81|2542.02|2529.02|2541.23|2528.23|31
1623221530000|2021-06-09 06:52:10|2541.57|2528.57|2540.24|2527.24|2541.57|2528.57|2540.19|2527.19|35
1623221540000|2021-06-09 06:52:20|2540.2|2527.2|2538.63|2525.63|2540.2|2527.2|2538.55|2525.55|29
1623221550000|2021-06-09 06:52:30|2538.7|2525.7|2538.65|2525.65|2538.97|2525.97|2537.58|2524.58|34
1623221560000|2021-06-09 06:52:40|2538.68|2525.68|2540.41|2527.41|2541.25|2528.25|2538.67|2525.67|36
1623221570000|2021-06-09 06:52:50|2540.29|2527.29|2540.83|2527.83|2541.6|2528.6|2540.14|2527.14|35
1623221580000|2021-06-09 06:53:00|2540.66|2527.66|2543.36|2530.36|2543.87|2530.87|2540.66|2527.66|38
1623221590000|2021-06-09 06:53:10|2543.17|2530.17|2543.17|2530.17|2543.55|2530.55|2542.59|2529.59|30
1623221600000|2021-06-09 06:53:20|2543.18|2530.18|2543.5|2530.5|2544.26|2531.26|2543.18|2530.18|38
1623221610000|2021-06-09 06:53:30|2543.28|2530.28|2543.74|2530.74|2544.06|2531.06|2543.01|2530.01|33
1623221620000|2021-06-09 06:53:40|2543.73|2530.73|2544.8|2531.8|2545.29|2532.29|2543.73|2530.73|36
1623221630000|2021-06-09 06:53:50|2544.85|2531.85|2546|2533|2546|2533|2544.68|2531.68|35
1623221640000|2021-06-09 06:54:00|2545.89|2532.89|2545.4|2532.4|2546.2|2533.2|2545.4|2532.4|32
1623221650000|2021-06-09 06:54:10|2545.5|2532.5|2545.22|2532.22|2546.41|2533.41|2544.78|2531.78|39
1623221660000|2021-06-09 06:54:20|2545.38|2532.38|2547.7|2534.7|2549.09|2536.09|2545.3|2532.3|39
1623221670000|2021-06-09 06:54:30|2548.36|2535.36|2546.45|2533.45|2549.07|2536.07|2546.35|2533.35|38
1623221680000|2021-06-09 06:54:40|2546.39|2533.39|2545.68|2532.68|2547.6|2534.6|2545.68|2532.68|33
1623221690000|2021-06-09 06:54:50|2546|2533|2546.25|2533.25|2546.71|2533.71|2545.69|2532.69|38
1623221700000|2021-06-09 06:55:00|2546.23|2533.23|2545.93|2532.93|2546.33|2533.33|2544.36|2531.36|36
1623221710000|2021-06-09 06:55:10|2546.03|2533.03|2545.71|2532.71|2546.12|2533.12|2545.67|2532.67|32
1623221720000|2021-06-09 06:55:20|2545.68|2532.68|2544.08|2531.08|2545.68|2532.68|2543.45|2530.45|32
1623221730000|2021-06-09 06:55:30|2544.06|2531.06|2545.25|2532.25|2545.43|2532.43|2543.89|2530.89|33
1623221740000|2021-06-09 06:55:40|2545.12|2532.12|2544.67|2531.67|2545.22|2532.22|2544.6|2531.6|31
1623221750000|2021-06-09 06:55:50|2544.58|2531.58|2541.59|2528.59|2544.64|2531.64|2541.58|2528.58|35
1623221760000|2021-06-09 06:56:00|2541.57|2528.57|2541.81|2528.81|2543.03|2530.03|2541.33|2528.33|36
1623221770000|2021-06-09 06:56:10|2541.66|2528.66|2541.81|2528.81|2541.81|2528.81|2540.81|2527.81|34
1623221780000|2021-06-09 06:56:20|2541.91|2528.91|2541.68|2528.68|2542.41|2529.41|2541.66|2528.66|30
1623221790000|2021-06-09 06:56:30|2541.69|2528.69|2539.02|2526.02|2541.75|2528.75|2539.02|2526.02|34
1623221800000|2021-06-09 06:56:40|2539.03|2526.03|2539.59|2526.59|2540.17|2527.17|2538.72|2525.72|40
1623221810000|2021-06-09 06:56:50|2539.57|2526.57|2539.57|2526.57|2540.07|2527.07|2539.23|2526.23|35
1623221820000|2021-06-09 06:57:00|2539.69|2526.69|2537.97|2524.97|2539.69|2526.69|2537.97|2524.97|36
1623221830000|2021-06-09 06:57:10|2538.01|2525.01|2538.21|2525.21|2538.87|2525.87|2537.73|2524.73|38
1623221840000|2021-06-09 06:57:20|2537.87|2524.87|2537.52|2524.52|2537.93|2524.93|2537.35|2524.35|37
1623221850000|2021-06-09 06:57:30|2537.39|2524.39|2537.72|2524.72|2537.72|2524.72|2537.06|2524.06|30
1623221860000|2021-06-09 06:57:40|2537.55|2524.55|2538.27|2525.27|2538.47|2525.47|2537.55|2524.55|36
1623221870000|2021-06-09 06:57:50|2538.4|2525.4|2540.93|2527.93|2541.04|2528.04|2538.4|2525.4|38
1623221880000|2021-06-09 06:58:00|2540.99|2527.99|2539.55|2526.55|2541|2528|2538.79|2525.79|31
1623221890000|2021-06-09 06:58:10|2539.5|2526.5|2541.07|2528.07|2541.3|2528.3|2539.08|2526.08|36
1623221900000|2021-06-09 06:58:20|2541.2|2528.2|2539.94|2526.94|2541.2|2528.2|2539.41|2526.41|35
1623221910000|2021-06-09 06:58:30|2540|2527|2538.12|2525.12|2540.22|2527.22|2537.98|2524.98|34
1623221920000|2021-06-09 06:58:40|2538|2525|2537.1|2524.1|2538.5|2525.5|2536.85|2523.85|36
1623221930000|2021-06-09 06:58:50|2536.95|2523.95|2539.1|2526.1|2539.24|2526.24|2536.86|2523.86|36
1623221940000|2021-06-09 06:59:00|2538.91|2525.91|2538.55|2525.55|2538.94|2525.94|2538.55|2525.55|32
1623221950000|2021-06-09 06:59:10|2538.54|2525.54|2538.91|2525.91|2539.03|2526.03|2537.9|2524.9|27
1623221960000|2021-06-09 06:59:20|2538.83|2525.83|2538.78|2525.78|2539.44|2526.44|2538.7|2525.7|28
1623221970000|2021-06-09 06:59:30|2538.64|2525.64|2541.22|2528.22|2541.42|2528.42|2538.64|2525.64|31
1623221980000|2021-06-09 06:59:40|2541.33|2528.33|2540.19|2527.19|2541.37|2528.37|2539.85|2526.85|27
1623221990000|2021-06-09 06:59:50|2540.24|2527.24|2541.31|2528.31|2541.38|2528.38|2540.17|2527.17|27
1623222000000|2021-06-09 07:00:00|2541.3|2528.3|2541.44|2528.44|2542.09|2529.09|2541.23|2528.23|34
1623222010000|2021-06-09 07:00:10|2541.72|2528.72|2539.67|2526.67|2541.88|2528.88|2539.56|2526.56|37
1623222020000|2021-06-09 07:00:20|2539.73|2526.73|2535.83|2522.83|2539.73|2526.73|2535.83|2522.83|36
1623222030000|2021-06-09 07:00:30|2535.94|2522.94|2534.97|2521.97|2536.02|2523.02|2534.97|2521.97|38
1623222040000|2021-06-09 07:00:40|2535.06|2522.06|2537.73|2524.73|2537.94|2524.94|2535.06|2522.06|37
1623222050000|2021-06-09 07:00:50|2537.82|2524.82|2534.83|2521.83|2537.82|2524.82|2534.76|2521.76|36
1623222060000|2021-06-09 07:01:00|2534.73|2521.73|2533.59|2520.59|2535.35|2522.35|2533.47|2520.47|33
1623222070000|2021-06-09 07:01:10|2533.49|2520.49|2532.82|2519.82|2533.87|2520.87|2532.59|2519.59|36
1623222080000|2021-06-09 07:01:20|2532.72|2519.72|2530.63|2517.63|2532.81|2519.81|2530.63|2517.63|37
1623222090000|2021-06-09 07:01:30|2530.59|2517.59|2528.17|2515.17|2530.67|2517.67|2527.98|2514.98|37
1623222100000|2021-06-09 07:01:40|2528.09|2515.09|2529.04|2516.04|2529.33|2516.33|2527.82|2514.82|36
1623222110000|2021-06-09 07:01:50|2529.05|2516.05|2526.43|2513.43|2529.05|2516.05|2526.43|2513.43|34
1623222120000|2021-06-09 07:02:00|2526.44|2513.44|2532.21|2519.21|2532.21|2519.21|2526.18|2513.18|35
1623222130000|2021-06-09 07:02:10|2531.96|2518.96|2532.61|2519.61|2533.88|2520.88|2531.9|2518.9|38
1623222140000|2021-06-09 07:02:20|2532.74|2519.74|2531.9|2518.9|2533.28|2520.28|2531.39|2518.39|38
1623222150000|2021-06-09 07:02:30|2532.19|2519.19|2532.84|2519.84|2532.84|2519.84|2531.47|2518.47|35
1623222160000|2021-06-09 07:02:40|2532.65|2519.65|2536.4|2523.4|2536.63|2523.63|2532.59|2519.59|39
1623222170000|2021-06-09 07:02:50|2536.38|2523.38|2538.02|2525.02|2538.02|2525.02|2536.24|2523.24|34
1623222180000|2021-06-09 07:03:00|2537.97|2524.97|2535.81|2522.81|2537.99|2524.99|2535.8|2522.8|35
1623222190000|2021-06-09 07:03:10|2535.94|2522.94|2532.71|2519.71|2535.94|2522.94|2532.16|2519.16|37
1623222200000|2021-06-09 07:03:20|2533.71|2520.71|2534.93|2521.93|2536.28|2523.28|2533.71|2520.71|38
1623222210000|2021-06-09 07:03:30|2534.82|2521.82|2535.32|2522.32|2535.4|2522.4|2534.8|2521.8|30
1623222220000|2021-06-09 07:03:40|2535.29|2522.29|2537.17|2524.17|2537.17|2524.17|2534.85|2521.85|37
1623222230000|2021-06-09 07:03:50|2537.42|2524.42|2538.26|2525.26|2538.88|2525.88|2536.91|2523.91|39
1623222240000|2021-06-09 07:04:00|2538.4|2525.4|2541.75|2528.75|2542|2529|2538.4|2525.4|36
1623222250000|2021-06-09 07:04:10|2541.63|2528.63|2544.16|2531.16|2544.22|2531.22|2541.32|2528.32|38
1623222260000|2021-06-09 07:04:20|2543.85|2530.85|2542.65|2529.65|2544.63|2531.63|2542.07|2529.07|39
1623222270000|2021-06-09 07:04:30|2542.64|2529.64|2543.08|2530.08|2544.01|2531.01|2542.64|2529.64|38
1623222280000|2021-06-09 07:04:40|2543.55|2530.55|2540.68|2527.68|2543.56|2530.56|2540.68|2527.68|39
1623222290000|2021-06-09 07:04:50|2540.61|2527.61|2541.82|2528.82|2542|2529|2540.61|2527.61|38
1623222300000|2021-06-09 07:05:00|2541.88|2528.88|2542.39|2529.39|2542.45|2529.45|2541.79|2528.79|34
1623222310000|2021-06-09 07:05:10|2542.42|2529.42|2542.69|2529.69|2543.29|2530.29|2542.29|2529.29|35
1623222320000|2021-06-09 07:05:20|2542.46|2529.46|2544.35|2531.35|2544.65|2531.65|2542.46|2529.46|34
1623222330000|2021-06-09 07:05:30|2544.52|2531.52|2547.25|2534.25|2547.64|2534.64|2544.25|2531.25|37
1623222340000|2021-06-09 07:05:40|2547.05|2534.05|2544.06|2531.06|2547.05|2534.05|2543.36|2530.36|30
1623222350000|2021-06-09 07:05:50|2544.03|2531.03|2547.86|2534.86|2547.86|2534.86|2543.92|2530.92|33
1623222360000|2021-06-09 07:06:00|2547.93|2534.93|2548.2|2535.2|2548.7|2535.7|2547.02|2534.02|37
1623222370000|2021-06-09 07:06:10|2548.59|2535.59|2546.49|2533.49|2548.66|2535.66|2546.49|2533.49|36
1623222380000|2021-06-09 07:06:20|2546.18|2533.18|2543.63|2530.63|2546.18|2533.18|2543.31|2530.31|35
1623222390000|2021-06-09 07:06:30|2543.61|2530.61|2544.71|2531.71|2544.71|2531.71|2543.47|2530.47|38
1623222400000|2021-06-09 07:06:40|2544.78|2531.78|2541.45|2528.45|2544.78|2531.78|2541.01|2528.01|36
1623222410000|2021-06-09 07:06:50|2541.46|2528.46|2539.43|2526.43|2541.46|2528.46|2539.4|2526.4|39
1623222420000|2021-06-09 07:07:00|2538.83|2525.83|2541.47|2528.47|2541.94|2528.94|2538.83|2525.83|38
1623222430000|2021-06-09 07:07:10|2542.11|2529.11|2541.38|2528.38|2542.25|2529.25|2541.2|2528.2|30
1623222440000|2021-06-09 07:07:20|2541.45|2528.45|2540.96|2527.96|2542.12|2529.12|2540.35|2527.35|34
1623222450000|2021-06-09 07:07:30|2540.66|2527.66|2539.37|2526.37|2540.96|2527.96|2539.34|2526.34|37
1623222460000|2021-06-09 07:07:40|2539.27|2526.27|2537.41|2524.41|2539.27|2526.27|2537.36|2524.36|33
1623222470000|2021-06-09 07:07:50|2537.4|2524.4|2537.23|2524.23|2537.65|2524.65|2536.85|2523.85|32
1623222480000|2021-06-09 07:08:00|2537.26|2524.26|2536.02|2523.02|2537.53|2524.53|2536.02|2523.02|33
1623222490000|2021-06-09 07:08:10|2536.35|2523.35|2537.78|2524.78|2537.82|2524.82|2535.29|2522.29|33
1623222500000|2021-06-09 07:08:20|2537.84|2524.84|2537.76|2524.76|2539.31|2526.31|2537.63|2524.63|31
1623222510000|2021-06-09 07:08:30|2537.72|2524.72|2537.21|2524.21|2537.72|2524.72|2536.99|2523.99|33
1623222520000|2021-06-09 07:08:40|2537.14|2524.14|2536.72|2523.72|2537.15|2524.15|2536.48|2523.48|29
1623222530000|2021-06-09 07:08:50|2536.74|2523.74|2536.75|2523.75|2537.01|2524.01|2536.39|2523.39|27
1623222540000|2021-06-09 07:09:00|2536.76|2523.76|2535.08|2522.08|2536.85|2523.85|2535.06|2522.06|27
1623222550000|2021-06-09 07:09:10|2535.07|2522.07|2534.2|2521.2|2535.07|2522.07|2533.96|2520.96|34
1623222560000|2021-06-09 07:09:20|2534.23|2521.23|2534.74|2521.74|2534.91|2521.91|2533.59|2520.59|32
1623222570000|2021-06-09 07:09:30|2534.71|2521.71|2536.22|2523.22|2537.1|2524.1|2534.71|2521.71|35
1623222580000|2021-06-09 07:09:40|2536.26|2523.26|2536.84|2523.84|2537.2|2524.2|2536.26|2523.26|31
1623222590000|2021-06-09 07:09:50|2536.82|2523.82|2537.17|2524.17|2537.26|2524.26|2536.66|2523.66|27
1623222600000|2021-06-09 07:10:00|2537.26|2524.26|2537.31|2524.31|2537.37|2524.37|2536.71|2523.71|34
1623222610000|2021-06-09 07:10:10|2537.34|2524.34|2536.92|2523.92|2537.83|2524.83|2536.89|2523.89|32
1623222620000|2021-06-09 07:10:20|2536.96|2523.96|2534.45|2521.45|2536.96|2523.96|2534.45|2521.45|28
1623222630000|2021-06-09 07:10:30|2534.3|2521.3|2534.53|2521.53|2535.75|2522.75|2534.3|2521.3|36
1623222640000|2021-06-09 07:10:40|2534.49|2521.49|2534.6|2521.6|2535.08|2522.08|2534.18|2521.18|33
1623222650000|2021-06-09 07:10:50|2534.67|2521.67|2534.13|2521.13|2534.71|2521.71|2534.13|2521.13|23
1623222660000|2021-06-09 07:11:00|2534.14|2521.14|2533.43|2520.43|2534.81|2521.81|2533.42|2520.42|35
1623222670000|2021-06-09 07:11:10|2533.35|2520.35|2533.4|2520.4|2533.68|2520.68|2533.29|2520.29|29
1623222680000|2021-06-09 07:11:20|2533.39|2520.39|2532.48|2519.48|2533.44|2520.44|2530.31|2517.31|36
1623222690000|2021-06-09 07:11:30|2531.88|2518.88|2529.44|2516.44|2532.17|2519.17|2529.39|2516.39|33
1623222700000|2021-06-09 07:11:40|2529.92|2516.92|2530.85|2517.85|2531.02|2518.02|2529.48|2516.48|38
1623222710000|2021-06-09 07:11:50|2530.83|2517.83|2530.2|2517.2|2530.95|2517.95|2529.82|2516.82|35
1623222720000|2021-06-09 07:12:00|2530.18|2517.18|2533.55|2520.55|2533.72|2520.72|2530.17|2517.17|35
1623222730000|2021-06-09 07:12:10|2533.47|2520.47|2534.21|2521.21|2534.74|2521.74|2533.38|2520.38|32
1623222740000|2021-06-09 07:12:20|2534.27|2521.27|2533.52|2520.52|2534.38|2521.38|2533.52|2520.52|36
1623222750000|2021-06-09 07:12:30|2533.68|2520.68|2532.46|2519.46|2533.69|2520.69|2532.38|2519.38|36
1623222760000|2021-06-09 07:12:40|2532.28|2519.28|2532.35|2519.35|2532.5|2519.5|2531.72|2518.72|22
1623222770000|2021-06-09 07:12:50|2532.31|2519.31|2532.66|2519.66|2533.03|2520.03|2532.24|2519.24|31
1623222780000|2021-06-09 07:13:00|2532.52|2519.52|2530.59|2517.59|2532.52|2519.52|2530.59|2517.59|35
1623222790000|2021-06-09 07:13:10|2530.61|2517.61|2531.14|2518.14|2531.35|2518.35|2530.45|2517.45|24
1623222800000|2021-06-09 07:13:20|2531.15|2518.15|2530.24|2517.24|2531.15|2518.15|2530.24|2517.24|34
1623222810000|2021-06-09 07:13:30|2530.23|2517.23|2532.4|2519.4|2533.19|2520.19|2530.09|2517.09|39
1623222820000|2021-06-09 07:13:40|2532.57|2519.57|2533.51|2520.51|2533.62|2520.62|2532.57|2519.57|38
1623222830000|2021-06-09 07:13:50|2533.55|2520.55|2532.45|2519.45|2533.73|2520.73|2532.33|2519.33|36
1623222840000|2021-06-09 07:14:00|2531.63|2518.63|2531.36|2518.36|2532.65|2519.65|2531.36|2518.36|31
1623222850000|2021-06-09 07:14:10|2531.46|2518.46|2535.2|2522.2|2535.2|2522.2|2531.46|2518.46|39
1623222860000|2021-06-09 07:14:20|2535.08|2522.08|2533.2|2520.2|2535.08|2522.08|2533.15|2520.15|34
1623222870000|2021-06-09 07:14:30|2533.23|2520.23|2533.15|2520.15|2533.72|2520.72|2532.33|2519.33|34
1623222880000|2021-06-09 07:14:40|2533.17|2520.17|2533.29|2520.29|2533.42|2520.42|2532.58|2519.58|32
1623222890000|2021-06-09 07:14:50|2533.32|2520.32|2532.59|2519.59|2533.72|2520.72|2532.59|2519.59|33
1623222900000|2021-06-09 07:15:00|2532.65|2519.65|2531.55|2518.55|2532.65|2519.65|2531.33|2518.33|35
1623222910000|2021-06-09 07:15:10|2531.64|2518.64|2531.05|2518.05|2532.3|2519.3|2530.68|2517.68|31
1623222920000|2021-06-09 07:15:20|2531.01|2518.01|2531.09|2518.09|2531.18|2518.18|2530.92|2517.92|25
1623222930000|2021-06-09 07:15:30|2530.93|2517.93|2531.18|2518.18|2531.19|2518.19|2530.75|2517.75|29
1623222940000|2021-06-09 07:15:40|2531.11|2518.11|2532.8|2519.8|2533|2520|2531.11|2518.11|31
1623222950000|2021-06-09 07:15:50|2532.52|2519.52|2532.95|2519.95|2533.05|2520.05|2532.34|2519.34|27
1623222960000|2021-06-09 07:16:00|2532.92|2519.92|2536.05|2523.05|2536.05|2523.05|2532.92|2519.92|32
1623222970000|2021-06-09 07:16:10|2536.04|2523.04|2537.35|2524.35|2537.35|2524.35|2536.02|2523.02|31
1623222980000|2021-06-09 07:16:20|2537.32|2524.32|2534.65|2521.65|2537.58|2524.58|2534.65|2521.65|34
1623222990000|2021-06-09 07:16:30|2534.66|2521.66|2532.92|2519.92|2534.94|2521.94|2532.91|2519.91|36
1623223000000|2021-06-09 07:16:40|2532.85|2519.85|2533.58|2520.58|2533.61|2520.61|2532.85|2519.85|34
1623223010000|2021-06-09 07:16:50|2533.55|2520.55|2533.64|2520.64|2534.06|2521.06|2533.25|2520.25|34
1623223020000|2021-06-09 07:17:00|2534.37|2521.37|2531.76|2518.76|2534.37|2521.37|2531.73|2518.73|39
1623223030000|2021-06-09 07:17:10|2531.71|2518.71|2531.45|2518.45|2532.07|2519.07|2531.36|2518.36|33
1623223040000|2021-06-09 07:17:20|2531.53|2518.53|2533.31|2520.31|2533.5|2520.5|2531.43|2518.43|32
1623223050000|2021-06-09 07:17:30|2533.23|2520.23|2531.97|2518.97|2533.29|2520.29|2531.9|2518.9|33
1623223060000|2021-06-09 07:17:40|2531.98|2518.98|2532.56|2519.56|2532.67|2519.67|2531.83|2518.83|32
1623223070000|2021-06-09 07:17:50|2532.47|2519.47|2531.61|2518.61|2533.16|2520.16|2531.26|2518.26|34
1623223080000|2021-06-09 07:18:00|2531.67|2518.67|2531.01|2518.01|2531.67|2518.67|2530.59|2517.59|28
1623223090000|2021-06-09 07:18:10|2531.36|2518.36|2532.33|2519.33|2532.51|2519.51|2531.36|2518.36|29
1623223100000|2021-06-09 07:18:20|2532.39|2519.39|2532.45|2519.45|2532.59|2519.59|2532.06|2519.06|30
1623223110000|2021-06-09 07:18:30|2532.44|2519.44|2532.03|2519.03|2532.44|2519.44|2531.6|2518.6|30
1623223120000|2021-06-09 07:18:40|2531.96|2518.96|2531.77|2518.77|2532.15|2519.15|2531.06|2518.06|34
1623223130000|2021-06-09 07:18:50|2531.74|2518.74|2531.69|2518.69|2532.04|2519.04|2531.39|2518.39|33
1623223140000|2021-06-09 07:19:00|2531.6|2518.6|2532.37|2519.37|2532.69|2519.69|2531.41|2518.41|32
1623223150000|2021-06-09 07:19:10|2532.38|2519.38|2530.8|2517.8|2532.42|2519.42|2530.69|2517.69|28
1623223160000|2021-06-09 07:19:20|2530.77|2517.77|2530.07|2517.07|2530.77|2517.77|2529.67|2516.67|35
1623223170000|2021-06-09 07:19:30|2530.08|2517.08|2530|2517|2530.56|2517.56|2529.72|2516.72|37
1623223180000|2021-06-09 07:19:40|2530.2|2517.2|2528.96|2515.96|2531.12|2518.12|2528.96|2515.96|37
1623223190000|2021-06-09 07:19:50|2528.98|2515.98|2528.59|2515.59|2530.11|2517.11|2528.58|2515.58|35
1623223200000|2021-06-09 07:20:00|2528.57|2515.57|2527.77|2514.77|2528.79|2515.79|2527.45|2514.45|30
1623223210000|2021-06-09 07:20:10|2527.61|2514.61|2528.57|2515.57|2528.88|2515.88|2526.96|2513.96|33
1623223220000|2021-06-09 07:20:20|2528.72|2515.72|2530.07|2517.07|2530.07|2517.07|2528.11|2515.11|38
1623223230000|2021-06-09 07:20:30|2529.94|2516.94|2529.07|2516.07|2530.45|2517.45|2529.06|2516.06|36
1623223240000|2021-06-09 07:20:40|2529|2516|2528.55|2515.55|2529.15|2516.15|2528.08|2515.08|36
1623223250000|2021-06-09 07:20:50|2528.58|2515.58|2528.58|2515.58|2528.6|2515.6|2527.68|2514.68|21
1623223260000|2021-06-09 07:21:00|2528.56|2515.56|2529.87|2516.87|2529.87|2516.87|2528.25|2515.25|31
1623223270000|2021-06-09 07:21:10|2529.82|2516.82|2528.53|2515.53|2529.97|2516.97|2528.53|2515.53|32
1623223280000|2021-06-09 07:21:20|2528.39|2515.39|2528.88|2515.88|2528.88|2515.88|2527.26|2514.26|35
1623223290000|2021-06-09 07:21:30|2528.93|2515.93|2527.89|2514.89|2528.93|2515.93|2527.89|2514.89|32
1623223300000|2021-06-09 07:21:40|2527.9|2514.9|2527.67|2514.67|2528.02|2515.02|2527.48|2514.48|34
1623223310000|2021-06-09 07:21:50|2527.71|2514.71|2527.99|2514.99|2528.03|2515.03|2526.71|2513.71|23
1623223320000|2021-06-09 07:22:00|2528.22|2515.22|2528.23|2515.23|2528.25|2515.25|2527.96|2514.96|13
1623223330000|2021-06-09 07:22:10|2528.19|2515.19|2528.22|2515.22|2528.74|2515.74|2528.14|2515.14|23
1623223340000|2021-06-09 07:22:20|2528.18|2515.18|2528.23|2515.23|2528.82|2515.82|2527.77|2514.77|26
1623223350000|2021-06-09 07:22:30|2528.25|2515.25|2528|2515|2528.61|2515.61|2528|2515|24
1623223360000|2021-06-09 07:22:40|2527.92|2514.92|2526.41|2513.41|2527.92|2514.92|2526.07|2513.07|32
1623223370000|2021-06-09 07:22:50|2526.56|2513.56|2526.73|2513.73|2526.79|2513.79|2526.25|2513.25|37
1623223380000|2021-06-09 07:23:00|2526.74|2513.74|2524.21|2511.21|2527.47|2514.47|2524.21|2511.21|36
1623223390000|2021-06-09 07:23:10|2524.1|2511.1|2524.37|2511.37|2524.98|2511.98|2523.89|2510.89|38
1623223400000|2021-06-09 07:23:20|2524.34|2511.34|2522.74|2509.74|2525.45|2512.45|2522.74|2509.74|38
1623223410000|2021-06-09 07:23:30|2522.67|2509.67|2522.83|2509.83|2523.63|2510.63|2522.01|2509.01|39
1623223420000|2021-06-09 07:23:40|2522.9|2509.9|2523.18|2510.18|2523.18|2510.18|2522.35|2509.35|34
1623223430000|2021-06-09 07:23:50|2523.36|2510.36|2524.63|2511.63|2524.63|2511.63|2523.28|2510.28|36
1623223440000|2021-06-09 07:24:00|2524.61|2511.61|2525.91|2512.91|2525.96|2512.96|2524.61|2511.61|35
1623223450000|2021-06-09 07:24:10|2525.84|2512.84|2526.74|2513.74|2526.85|2513.85|2525.76|2512.76|28
1623223460000|2021-06-09 07:24:20|2526.73|2513.73|2526.68|2513.68|2526.93|2513.93|2526.21|2513.21|38
1623223470000|2021-06-09 07:24:30|2526.67|2513.67|2524.98|2511.98|2526.67|2513.67|2524.88|2511.88|34
1623223480000|2021-06-09 07:24:40|2524.95|2511.95|2523.82|2510.82|2525.28|2512.28|2523.6|2510.6|36
1623223490000|2021-06-09 07:24:50|2523.81|2510.81|2523.15|2510.15|2523.83|2510.83|2523.05|2510.05|27
1623223500000|2021-06-09 07:25:00|2523.11|2510.11|2522.54|2509.54|2524.51|2511.51|2522.47|2509.47|35
1623223510000|2021-06-09 07:25:10|2522.55|2509.55|2522.58|2509.58|2522.62|2509.62|2521.73|2508.73|32
1623223520000|2021-06-09 07:25:20|2522.48|2509.48|2522.56|2509.56|2523.02|2510.02|2522.45|2509.45|34
1623223530000|2021-06-09 07:25:30|2522.61|2509.61|2523.18|2510.18|2523.18|2510.18|2522.58|2509.58|26
1623223540000|2021-06-09 07:25:40|2523.32|2510.32|2523.99|2510.99|2523.99|2510.99|2522.51|2509.51|35
1623223550000|2021-06-09 07:25:50|2524.08|2511.08|2526.32|2513.32|2526.32|2513.32|2524.08|2511.08|37
1623223560000|2021-06-09 07:26:00|2526.35|2513.35|2524.83|2511.83|2526.4|2513.4|2524.78|2511.78|34
1623223570000|2021-06-09 07:26:10|2524.73|2511.73|2522.98|2509.98|2524.73|2511.73|2522.7|2509.7|31
1623223580000|2021-06-09 07:26:20|2523.07|2510.07|2523.76|2510.76|2524.22|2511.22|2522.82|2509.82|30
1623223590000|2021-06-09 07:26:30|2523.83|2510.83|2523.35|2510.35|2523.86|2510.86|2523.35|2510.35|27
1623223600000|2021-06-09 07:26:40|2523.34|2510.34|2522.56|2509.56|2523.34|2510.34|2522.55|2509.55|29
1623223610000|2021-06-09 07:26:50|2522.71|2509.71|2523.67|2510.67|2523.67|2510.67|2522.51|2509.51|34
1623223620000|2021-06-09 07:27:00|2523.64|2510.64|2525.29|2512.29|2525.39|2512.39|2523.51|2510.51|36
1623223630000|2021-06-09 07:27:10|2525.26|2512.26|2525.92|2512.92|2525.99|2512.99|2524.72|2511.72|35
1623223640000|2021-06-09 07:27:20|2525.82|2512.82|2524.28|2511.28|2525.82|2512.82|2523.92|2510.92|29
1623223650000|2021-06-09 07:27:30|2524.45|2511.45|2524.55|2511.55|2524.84|2511.84|2524.07|2511.07|34
1623223660000|2021-06-09 07:27:40|2524.57|2511.57|2524.29|2511.29|2524.99|2511.99|2524.27|2511.27|30
1623223670000|2021-06-09 07:27:50|2524.37|2511.37|2522.46|2509.46|2524.64|2511.64|2522.46|2509.46|29
1623223680000|2021-06-09 07:28:00|2521.76|2508.76|2521.09|2508.09|2521.94|2508.94|2520.97|2507.97|36
1623223690000|2021-06-09 07:28:10|2521.08|2508.08|2521.54|2508.54|2521.83|2508.83|2520.58|2507.58|32
1623223700000|2021-06-09 07:28:20|2521.2|2508.2|2521.65|2508.65|2521.78|2508.78|2521.08|2508.08|30
1623223710000|2021-06-09 07:28:30|2521.05|2508.05|2521.35|2508.35|2521.45|2508.45|2520.93|2507.93|31
1623223720000|2021-06-09 07:28:40|2521.32|2508.32|2519.83|2506.83|2521.33|2508.33|2519.83|2506.83|35
1623223730000|2021-06-09 07:28:50|2519.87|2506.87|2521.21|2508.21|2521.21|2508.21|2519.74|2506.74|34
1623223740000|2021-06-09 07:29:00|2521.22|2508.22|2522.09|2509.09|2522.29|2509.29|2521.22|2508.22|25
1623223750000|2021-06-09 07:29:10|2522.08|2509.08|2521.86|2508.86|2522.55|2509.55|2521.18|2508.18|37
1623223760000|2021-06-09 07:29:20|2521.75|2508.75|2523.48|2510.48|2523.79|2510.79|2521.75|2508.75|31
1623223770000|2021-06-09 07:29:30|2524.08|2511.08|2522.65|2509.65|2524.08|2511.08|2522.3|2509.3|24
1623223780000|2021-06-09 07:29:40|2522.63|2509.63|2523.12|2510.12|2523.24|2510.24|2522.59|2509.59|27
1623223790000|2021-06-09 07:29:50|2523.16|2510.16|2522.96|2509.96|2523.18|2510.18|2522.88|2509.88|23
1623223800000|2021-06-09 07:30:00|2523.01|2510.01|2522.46|2509.46|2523.83|2510.83|2522.46|2509.46|30
1623223810000|2021-06-09 07:30:10|2522.55|2509.55|2520.84|2507.84|2522.58|2509.58|2520.82|2507.82|35
1623223820000|2021-06-09 07:30:20|2520.88|2507.88|2520.06|2507.06|2521.1|2508.1|2519.98|2506.98|36
1623223830000|2021-06-09 07:30:30|2520.01|2507.01|2521.58|2508.58|2521.63|2508.63|2519.59|2506.59|34
1623223840000|2021-06-09 07:30:40|2521.56|2508.56|2521.27|2508.27|2521.7|2508.7|2521.15|2508.15|34
1623223850000|2021-06-09 07:30:50|2521.29|2508.29|2522.04|2509.04|2522.1|2509.1|2521.13|2508.13|34
1623223860000|2021-06-09 07:31:00|2522.06|2509.06|2522.5|2509.5|2523.12|2510.12|2522.01|2509.01|29
1623223870000|2021-06-09 07:31:10|2522.53|2509.53|2523.54|2510.54|2523.76|2510.76|2521.89|2508.89|38
1623223880000|2021-06-09 07:31:20|2523.56|2510.56|2524.29|2511.29|2524.29|2511.29|2522.89|2509.89|31
1623223890000|2021-06-09 07:31:30|2524.66|2511.66|2525.14|2512.14|2525.14|2512.14|2523.81|2510.81|39
1623223900000|2021-06-09 07:31:40|2525.52|2512.52|2526.49|2513.49|2526.49|2513.49|2524.57|2511.57|37
1623223910000|2021-06-09 07:31:50|2526.48|2513.48|2526.48|2513.48|2526.67|2513.67|2526.13|2513.13|30
1623223920000|2021-06-09 07:32:00|2526.47|2513.47|2526.98|2513.98|2527.13|2514.13|2526.29|2513.29|28
1623223930000|2021-06-09 07:32:10|2526.99|2513.99|2528.44|2515.44|2528.63|2515.63|2526.99|2513.99|33
1623223940000|2021-06-09 07:32:20|2528.33|2515.33|2527.05|2514.05|2529.11|2516.11|2527.05|2514.05|33
1623223950000|2021-06-09 07:32:30|2527.08|2514.08|2526.67|2513.67|2527.08|2514.08|2526.27|2513.27|33
1623223960000|2021-06-09 07:32:40|2526.68|2513.68|2527.53|2514.53|2527.73|2514.73|2526.6|2513.6|35
1623223970000|2021-06-09 07:32:50|2527.57|2514.57|2527.06|2514.06|2528.62|2515.62|2527.06|2514.06|34
1623223980000|2021-06-09 07:33:00|2527.15|2514.15|2526.37|2513.37|2527.46|2514.46|2526.36|2513.36|37
1623223990000|2021-06-09 07:33:10|2526.31|2513.31|2526.27|2513.27|2526.66|2513.66|2526.24|2513.24|29
1623224000000|2021-06-09 07:33:20|2526.34|2513.34|2527.56|2514.56|2527.61|2514.61|2526.22|2513.22|36
1623224010000|2021-06-09 07:33:30|2527.34|2514.34|2526.42|2513.42|2527.4|2514.4|2526.42|2513.42|37
1623224020000|2021-06-09 07:33:40|2526.39|2513.39|2526.18|2513.18|2526.57|2513.57|2526.06|2513.06|33
1623224030000|2021-06-09 07:33:50|2526.2|2513.2|2526.39|2513.39|2526.43|2513.43|2526.1|2513.1|30
1623224040000|2021-06-09 07:34:00|2526.47|2513.47|2527.72|2514.72|2527.89|2514.89|2526.26|2513.26|35
1623224050000|2021-06-09 07:34:10|2527.76|2514.76|2527.7|2514.7|2527.86|2514.86|2527.2|2514.2|30
1623224060000|2021-06-09 07:34:20|2527.74|2514.74|2527.92|2514.92|2528.43|2515.43|2527.67|2514.67|35
1623224070000|2021-06-09 07:34:30|2527.86|2514.86|2528.02|2515.02|2528.02|2515.02|2527.8|2514.8|26
1623224080000|2021-06-09 07:34:40|2528.03|2515.03|2529.8|2516.8|2530.51|2517.51|2528.03|2515.03|33
1623224090000|2021-06-09 07:34:50|2529.91|2516.91|2527.28|2514.28|2529.91|2516.91|2527.22|2514.22|34
1623224100000|2021-06-09 07:35:00|2527.32|2514.32|2526.76|2513.76|2527.32|2514.32|2526.66|2513.66|22
1623224110000|2021-06-09 07:35:10|2526.85|2513.85|2527.23|2514.23|2527.31|2514.31|2526.65|2513.65|25
1623224120000|2021-06-09 07:35:20|2527.4|2514.4|2528.17|2515.17|2528.23|2515.23|2527.33|2514.33|22
1623224130000|2021-06-09 07:35:30|2528.11|2515.11|2528.1|2515.1|2528.22|2515.22|2527.88|2514.88|14
1623224140000|2021-06-09 07:35:40|2528.11|2515.11|2528.46|2515.46|2529.03|2516.03|2527.67|2514.67|36
1623224150000|2021-06-09 07:35:50|2528.76|2515.76|2528.98|2515.98|2529.1|2516.1|2528.35|2515.35|34
1623224160000|2021-06-09 07:36:00|2528.91|2515.91|2528.94|2515.94|2529.05|2516.05|2528.45|2515.45|35
1623224170000|2021-06-09 07:36:10|2528.95|2515.95|2530.35|2517.35|2530.37|2517.37|2528.95|2515.95|27
1623224180000|2021-06-09 07:36:20|2530.38|2517.38|2531.08|2518.08|2531.81|2518.81|2530.38|2517.38|34
1623224190000|2021-06-09 07:36:30|2531.22|2518.22|2532.29|2519.29|2532.33|2519.33|2531.22|2518.22|32
1623224200000|2021-06-09 07:36:40|2532.3|2519.3|2532.39|2519.39|2532.46|2519.46|2532|2519|24
1623224210000|2021-06-09 07:36:50|2532.48|2519.48|2532.24|2519.24|2532.48|2519.48|2532.23|2519.23|26
1623224220000|2021-06-09 07:37:00|2532.25|2519.25|2533.75|2520.75|2534|2521|2532.21|2519.21|29
1623224230000|2021-06-09 07:37:10|2533.74|2520.74|2534.35|2521.35|2534.44|2521.44|2533.66|2520.66|25
1623224240000|2021-06-09 07:37:20|2533.71|2520.71|2534.25|2521.25|2534.29|2521.29|2532.57|2519.57|36
1623224250000|2021-06-09 07:37:30|2534.33|2521.33|2533.36|2520.36|2534.61|2521.61|2533.36|2520.36|26
1623224260000|2021-06-09 07:37:40|2533.57|2520.57|2533.94|2520.94|2534.13|2521.13|2533.29|2520.29|27
1623224270000|2021-06-09 07:37:50|2533.86|2520.86|2534.9|2521.9|2535|2522|2533.76|2520.76|19
1623224280000|2021-06-09 07:38:00|2534.89|2521.89|2532.65|2519.65|2534.94|2521.94|2532.65|2519.65|30
1623224290000|2021-06-09 07:38:10|2532.64|2519.64|2533.03|2520.03|2533.18|2520.18|2532.61|2519.61|21
1623224300000|2021-06-09 07:38:20|2533.17|2520.17|2532.08|2519.08|2533.17|2520.17|2532.08|2519.08|26
1623224310000|2021-06-09 07:38:30|2532.07|2519.07|2530.8|2517.8|2532.07|2519.07|2530.74|2517.74|25
1623224320000|2021-06-09 07:38:40|2530.83|2517.83|2532.2|2519.2|2532.2|2519.2|2530.75|2517.75|24
1623224330000|2021-06-09 07:38:50|2531.97|2518.97|2531.19|2518.19|2532.28|2519.28|2530.98|2517.98|24
1623224340000|2021-06-09 07:39:00|2531.31|2518.31|2531.04|2518.04|2531.81|2518.81|2531.04|2518.04|26
1623224350000|2021-06-09 07:39:10|2531.02|2518.02|2531.06|2518.06|2531.24|2518.24|2531.02|2518.02|19
1623224360000|2021-06-09 07:39:20|2531.03|2518.03|2531.14|2518.14|2531.24|2518.24|2530.92|2517.92|16
1623224370000|2021-06-09 07:39:30|2531.13|2518.13|2531.14|2518.14|2531.19|2518.19|2531.06|2518.06|27
1623224380000|2021-06-09 07:39:40|2531.11|2518.11|2531.98|2518.98|2532.01|2519.01|2531.1|2518.1|18
1623224390000|2021-06-09 07:39:50|2531.96|2518.96|2532.24|2519.24|2532.42|2519.42|2531.96|2518.96|20
1623224400000|2021-06-09 07:40:00|2532.41|2519.41|2533.93|2520.93|2533.93|2520.93|2532.41|2519.41|17
1623224410000|2021-06-09 07:40:10|2533.92|2520.92|2533.49|2520.49|2534.2|2521.2|2533.44|2520.44|23
1623224420000|2021-06-09 07:40:20|2533.51|2520.51|2533.97|2520.97|2534.16|2521.16|2533.51|2520.51|26
1623224430000|2021-06-09 07:40:30|2533.95|2520.95|2533.99|2520.99|2534.16|2521.16|2533.75|2520.75|25
1623224440000|2021-06-09 07:40:40|2533.88|2520.88|2534.14|2521.14|2534.14|2521.14|2533.61|2520.61|26
1623224450000|2021-06-09 07:40:50|2533.95|2520.95|2534.19|2521.19|2534.31|2521.31|2533.81|2520.81|30
1623224460000|2021-06-09 07:41:00|2534.16|2521.16|2534.67|2521.67|2534.74|2521.74|2534.15|2521.15|22
1623224470000|2021-06-09 07:41:10|2534.65|2521.65|2534.75|2521.75|2534.81|2521.81|2534.65|2521.65|25
1623224480000|2021-06-09 07:41:20|2534.71|2521.71|2534.71|2521.71|2534.79|2521.79|2534.71|2521.71|11
1623224490000|2021-06-09 07:41:30|2534.69|2521.69|2533.38|2520.38|2534.69|2521.69|2533.18|2520.18|23
1623224500000|2021-06-09 07:41:40|2533.23|2520.23|2534.21|2521.21|2534.23|2521.23|2533.2|2520.2|23
1623224510000|2021-06-09 07:41:50|2534.62|2521.62|2535.56|2522.56|2535.57|2522.57|2534.62|2521.62|24
1623224520000|2021-06-09 07:42:00|2535.55|2522.55|2536.8|2523.8|2536.91|2523.91|2535.55|2522.55|16
1623224530000|2021-06-09 07:42:10|2536.86|2523.86|2537.16|2524.16|2537.46|2524.46|2536.77|2523.77|27
1623224540000|2021-06-09 07:42:20|2537.18|2524.18|2537.12|2524.12|2537.29|2524.29|2536.68|2523.68|27
1623224550000|2021-06-09 07:42:30|2537.1|2524.1|2537.16|2524.16|2537.2|2524.2|2536.91|2523.91|19
1623224560000|2021-06-09 07:42:40|2537.18|2524.18|2537.08|2524.08|2537.25|2524.25|2537.08|2524.08|8
1623224570000|2021-06-09 07:42:50|2537.14|2524.14|2537.97|2524.97|2538.01|2525.01|2537.14|2524.14|19
1623224580000|2021-06-09 07:43:00|2537.9|2524.9|2540.56|2527.56|2541.61|2528.61|2537.9|2524.9|34
1623224590000|2021-06-09 07:43:10|2540.54|2527.54|2539.13|2526.13|2540.84|2527.84|2538.98|2525.98|33
1623224600000|2021-06-09 07:43:20|2538.91|2525.91|2539.93|2526.93|2540.1|2527.1|2538.91|2525.91|35
1623224610000|2021-06-09 07:43:30|2540.22|2527.22|2539.61|2526.61|2540.61|2527.61|2539.47|2526.47|28
1623224620000|2021-06-09 07:43:40|2539.63|2526.63|2540.06|2527.06|2540.3|2527.3|2539.39|2526.39|27
1623224630000|2021-06-09 07:43:50|2540.27|2527.27|2540.44|2527.44|2540.5|2527.5|2540.18|2527.18|14
1623224640000|2021-06-09 07:44:00|2540.46|2527.46|2538.54|2525.54|2540.76|2527.76|2538.38|2525.38|31
1623224650000|2021-06-09 07:44:10|2538.49|2525.49|2538.9|2525.9|2538.9|2525.9|2538.4|2525.4|32
1623224660000|2021-06-09 07:44:20|2539.12|2526.12|2539.77|2526.77|2539.85|2526.85|2538.63|2525.63|30
1623224670000|2021-06-09 07:44:30|2539.79|2526.79|2539.41|2526.41|2539.81|2526.81|2539.41|2526.41|20
1623224680000|2021-06-09 07:44:40|2539.15|2526.15|2539.46|2526.46|2539.79|2526.79|2538.61|2525.61|32
1623224690000|2021-06-09 07:44:50|2539.33|2526.33|2538.74|2525.74|2539.57|2526.57|2538.19|2525.19|34
1623224700000|2021-06-09 07:45:00|2538.72|2525.72|2537.39|2524.39|2538.72|2525.72|2537.19|2524.19|22
1623224710000|2021-06-09 07:45:10|2537.4|2524.4|2537.05|2524.05|2537.67|2524.67|2536.99|2523.99|32
1623224720000|2021-06-09 07:45:20|2537.01|2524.01|2536.25|2523.25|2537.01|2524.01|2536.25|2523.25|31
1623224730000|2021-06-09 07:45:30|2536.24|2523.24|2537.82|2524.82|2539.13|2526.13|2536.24|2523.24|28
1623224740000|2021-06-09 07:45:40|2537.83|2524.83|2537.08|2524.08|2537.86|2524.86|2537.03|2524.03|28
1623224750000|2021-06-09 07:45:50|2537.06|2524.06|2536.76|2523.76|2537.11|2524.11|2536.73|2523.73|29
1623224760000|2021-06-09 07:46:00|2536.81|2523.81|2539.04|2526.04|2539.04|2526.04|2536.81|2523.81|29
1623224770000|2021-06-09 07:46:10|2539.06|2526.06|2539.34|2526.34|2540.28|2527.28|2539|2526|27
1623224780000|2021-06-09 07:46:20|2539.45|2526.45|2539.82|2526.82|2539.9|2526.9|2539.23|2526.23|23
1623224790000|2021-06-09 07:46:30|2539.86|2526.86|2538.92|2525.92|2539.88|2526.88|2538.84|2525.84|21
1623224800000|2021-06-09 07:46:40|2538.88|2525.88|2539.05|2526.05|2539.06|2526.06|2538.88|2525.88|13
1623224810000|2021-06-09 07:46:50|2539.02|2526.02|2537.9|2524.9|2539.02|2526.02|2537.9|2524.9|10
1623224820000|2021-06-09 07:47:00|2537.88|2524.88|2537.48|2524.48|2537.88|2524.88|2537.35|2524.35|18
1623224830000|2021-06-09 07:47:10|2537.4|2524.4|2537.33|2524.33|2537.43|2524.43|2537.33|2524.33|5
1623224840000|2021-06-09 07:47:20|2537.28|2524.28|2536.85|2523.85|2537.28|2524.28|2536.85|2523.85|14
1623224850000|2021-06-09 07:47:30|2536.84|2523.84|2537.49|2524.49|2537.49|2524.49|2536.39|2523.39|19
1623224860000|2021-06-09 07:47:40|2537.28|2524.28|2537.04|2524.04|2537.37|2524.37|2537.03|2524.03|21
1623224870000|2021-06-09 07:47:50|2537.02|2524.02|2536.79|2523.79|2537.48|2524.48|2536.79|2523.79|25
1623224880000|2021-06-09 07:48:00|2536.7|2523.7|2537.43|2524.43|2537.98|2524.98|2536.7|2523.7|29
1623224890000|2021-06-09 07:48:10|2537.83|2524.83|2536.83|2523.83|2538.26|2525.26|2536.83|2523.83|35
1623224900000|2021-06-09 07:48:20|2536.53|2523.53|2534.54|2521.54|2536.53|2523.53|2533.98|2520.98|28
1623224910000|2021-06-09 07:48:30|2534.47|2521.47|2534.16|2521.16|2534.47|2521.47|2531.98|2518.98|38
1623224920000|2021-06-09 07:48:40|2534.13|2521.13|2532.1|2519.1|2534.13|2521.13|2531.79|2518.79|37
1623224930000|2021-06-09 07:48:50|2532.19|2519.19|2531.37|2518.37|2532.19|2519.19|2531.13|2518.13|35
1623224940000|2021-06-09 07:49:00|2531.42|2518.42|2531.7|2518.7|2531.92|2518.92|2531.25|2518.25|29
1623224950000|2021-06-09 07:49:10|2531.79|2518.79|2530.16|2517.16|2531.79|2518.79|2530.16|2517.16|31
1623224960000|2021-06-09 07:49:20|2530.22|2517.22|2529.1|2516.1|2531.06|2518.06|2529.1|2516.1|34
1623224970000|2021-06-09 07:49:30|2529.15|2516.15|2528.84|2515.84|2529.66|2516.66|2528.07|2515.07|30
1623224980000|2021-06-09 07:49:40|2528.9|2515.9|2530.3|2517.3|2530.44|2517.44|2528.86|2515.86|34
1623224990000|2021-06-09 07:49:50|2530.26|2517.26|2530.58|2517.58|2530.76|2517.76|2529.7|2516.7|25
1623225000000|2021-06-09 07:50:00|2530.57|2517.57|2529.51|2516.51|2530.57|2517.57|2529.51|2516.51|23
1623225010000|2021-06-09 07:50:10|2529.53|2516.53|2528.06|2515.06|2529.58|2516.58|2528.03|2515.03|30
1623225020000|2021-06-09 07:50:20|2527.55|2514.55|2526.4|2513.4|2527.55|2514.55|2526.32|2513.32|31
1623225030000|2021-06-09 07:50:30|2526.37|2513.37|2527.71|2514.71|2527.94|2514.94|2526.18|2513.18|35
1623225040000|2021-06-09 07:50:40|2527.86|2514.86|2530.33|2517.33|2530.33|2517.33|2527.86|2514.86|35
1623225050000|2021-06-09 07:50:50|2529.94|2516.94|2527.66|2514.66|2530.02|2517.02|2527.46|2514.46|35
1623225060000|2021-06-09 07:51:00|2527.85|2514.85|2528.49|2515.49|2528.49|2515.49|2527.31|2514.31|34
1623225070000|2021-06-09 07:51:10|2528.63|2515.63|2529.86|2516.86|2529.88|2516.88|2528.56|2515.56|28
1623225080000|2021-06-09 07:51:20|2529.83|2516.83|2527.59|2514.59|2530.84|2517.84|2527.57|2514.57|32
1623225090000|2021-06-09 07:51:30|2527.55|2514.55|2526.67|2513.67|2527.55|2514.55|2526.65|2513.65|37
1623225100000|2021-06-09 07:51:40|2526.76|2513.76|2526.61|2513.61|2527.47|2514.47|2526.35|2513.35|30
1623225110000|2021-06-09 07:51:50|2526.94|2513.94|2526.36|2513.36|2526.94|2513.94|2526.17|2513.17|29
1623225120000|2021-06-09 07:52:00|2526.35|2513.35|2526.82|2513.82|2527.42|2514.42|2526.34|2513.34|32
1623225130000|2021-06-09 07:52:10|2526.83|2513.83|2526.56|2513.56|2527.05|2514.05|2526.56|2513.56|28
1623225140000|2021-06-09 07:52:20|2526.57|2513.57|2526.79|2513.79|2527.05|2514.05|2526.31|2513.31|29
1623225150000|2021-06-09 07:52:30|2526.31|2513.31|2526.39|2513.39|2527|2514|2526.11|2513.11|27
1623225160000|2021-06-09 07:52:40|2526.38|2513.38|2527.47|2514.47|2527.47|2514.47|2526.17|2513.17|34
1623225170000|2021-06-09 07:52:50|2527.43|2514.43|2527.59|2514.59|2527.69|2514.69|2527.43|2514.43|22
1623225180000|2021-06-09 07:53:00|2527.48|2514.48|2527.62|2514.62|2527.63|2514.63|2527.48|2514.48|23
1623225190000|2021-06-09 07:53:10|2527.63|2514.63|2529.05|2516.05|2529.1|2516.1|2527.6|2514.6|19
1623225200000|2021-06-09 07:53:20|2529.01|2516.01|2526.74|2513.74|2529.01|2516.01|2526.7|2513.7|38
1623225210000|2021-06-09 07:53:30|2526.77|2513.77|2525.99|2512.99|2526.86|2513.86|2525.76|2512.76|32
1623225220000|2021-06-09 07:53:40|2526|2513|2525.24|2512.24|2526|2513|2525.08|2512.08|29
1623225230000|2021-06-09 07:53:50|2525.52|2512.52|2524.28|2511.28|2526.03|2513.03|2524.18|2511.18|30
1623225240000|2021-06-09 07:54:00|2524.31|2511.31|2523.44|2510.44|2524.56|2511.56|2522.71|2509.71|39
1623225250000|2021-06-09 07:54:10|2523.48|2510.48|2521.96|2508.96|2523.48|2510.48|2521.93|2508.93|22
1623225260000|2021-06-09 07:54:20|2521.97|2508.97|2521.47|2508.47|2521.99|2508.99|2521.39|2508.39|25
1623225270000|2021-06-09 07:54:30|2521.54|2508.54|2522.07|2509.07|2522.27|2509.27|2521.54|2508.54|23
1623225280000|2021-06-09 07:54:40|2521.51|2508.51|2520.16|2507.16|2521.51|2508.51|2519.97|2506.97|31
1623225290000|2021-06-09 07:54:50|2520.22|2507.22|2516.45|2503.45|2520.22|2507.22|2516.45|2503.45|37
1623225300000|2021-06-09 07:55:00|2516.44|2503.44|2519.21|2506.21|2519.42|2506.42|2515.96|2502.96|37
1623225310000|2021-06-09 07:55:10|2518.91|2505.91|2517.62|2504.62|2519.23|2506.23|2517.44|2504.44|34
1623225320000|2021-06-09 07:55:20|2517.46|2504.46|2516.6|2503.6|2517.46|2504.46|2516.35|2503.35|30
1623225330000|2021-06-09 07:55:30|2516.59|2503.59|2515.84|2502.84|2516.59|2503.59|2515.18|2502.18|32
1623225340000|2021-06-09 07:55:40|2515.81|2502.81|2515.8|2502.8|2515.85|2502.85|2515.2|2502.2|25
1623225350000|2021-06-09 07:55:50|2515.95|2502.95|2516.31|2503.31|2516.7|2503.7|2515.95|2502.95|37
1623225360000|2021-06-09 07:56:00|2516.29|2503.29|2518.5|2505.5|2519.23|2506.23|2516.29|2503.29|37
1623225370000|2021-06-09 07:56:10|2518.66|2505.66|2519.28|2506.28|2520.14|2507.14|2518.63|2505.63|31
1623225380000|2021-06-09 07:56:20|2519.17|2506.17|2519.1|2506.1|2520.16|2507.16|2518.73|2505.73|32
1623225390000|2021-06-09 07:56:30|2518.76|2505.76|2518.68|2505.68|2518.77|2505.77|2518.25|2505.25|32
1623225400000|2021-06-09 07:56:40|2518.63|2505.63|2518.28|2505.28|2518.72|2505.72|2518.12|2505.12|29
1623225410000|2021-06-09 07:56:50|2518.33|2505.33|2518.51|2505.51|2518.66|2505.66|2517.74|2504.74|34
1623225420000|2021-06-09 07:57:00|2518.47|2505.47|2520.12|2507.12|2520.12|2507.12|2518.44|2505.44|36
1623225430000|2021-06-09 07:57:10|2519.96|2506.96|2519.36|2506.36|2521.14|2508.14|2519.29|2506.29|29
1623225440000|2021-06-09 07:57:20|2519.3|2506.3|2520.26|2507.26|2520.48|2507.48|2519.3|2506.3|27
1623225450000|2021-06-09 07:57:30|2520.14|2507.14|2519.67|2506.67|2520.35|2507.35|2519.51|2506.51|23
1623225460000|2021-06-09 07:57:40|2519.69|2506.69|2519.48|2506.48|2519.74|2506.74|2519.37|2506.37|24
1623225470000|2021-06-09 07:57:50|2519.54|2506.54|2520.21|2507.21|2520.25|2507.25|2519.45|2506.45|32
1623225480000|2021-06-09 07:58:00|2520.22|2507.22|2518.84|2505.84|2520.42|2507.42|2518.84|2505.84|33
1623225490000|2021-06-09 07:58:10|2518.88|2505.88|2516.81|2503.81|2518.99|2505.99|2516.09|2503.09|38
1623225500000|2021-06-09 07:58:20|2516.75|2503.75|2517.66|2504.66|2517.66|2504.66|2516.04|2503.04|35
1623225510000|2021-06-09 07:58:30|2517.72|2504.72|2517.99|2504.99|2518.95|2505.95|2517.63|2504.63|32
1623225520000|2021-06-09 07:58:40|2517.84|2504.84|2517.46|2504.46|2518.49|2505.49|2517.46|2504.46|32
1623225530000|2021-06-09 07:58:50|2517.49|2504.49|2517.42|2504.42|2517.61|2504.61|2516.86|2503.86|33
1623225540000|2021-06-09 07:59:00|2517.14|2504.14|2517.5|2504.5|2517.58|2504.58|2516.97|2503.97|28
1623225550000|2021-06-09 07:59:10|2517.53|2504.53|2512.36|2499.36|2517.53|2504.53|2512.36|2499.36|25
1623225560000|2021-06-09 07:59:20|2512.17|2499.17|2509.22|2496.22|2512.17|2499.17|2507.66|2494.66|39
1623225570000|2021-06-09 07:59:30|2508.99|2495.99|2509.12|2496.12|2510.24|2497.24|2508.68|2495.68|39
1623225580000|2021-06-09 07:59:40|2509.2|2496.2|2511.82|2498.82|2511.82|2498.82|2509.2|2496.2|40
1623225590000|2021-06-09 07:59:50|2512.05|2499.05|2510.57|2497.57|2512.35|2499.35|2509.83|2496.83|37
1623225600000|2021-06-09 08:00:00|2510.56|2497.56|2510.46|2497.46|2510.62|2497.62|2510.23|2497.23|32
1623225610000|2021-06-09 08:00:10|2510.42|2497.42|2509.1|2496.1|2510.42|2497.42|2508.88|2495.88|36
1623225620000|2021-06-09 08:00:20|2509.11|2496.11|2507.17|2494.17|2509.29|2496.29|2502.75|2489.75|38
1623225630000|2021-06-09 08:00:30|2507.03|2494.03|2503.1|2490.1|2507.03|2494.03|2503.1|2490.1|38
1623225640000|2021-06-09 08:00:40|2503.51|2490.51|2502.62|2489.62|2504.58|2491.58|2501.49|2488.49|40
1623225650000|2021-06-09 08:00:50|2502.78|2489.78|2501.59|2488.59|2502.91|2489.91|2501.31|2488.31|36
1623225660000|2021-06-09 08:01:00|2501.87|2488.87|2503.27|2490.27|2503.64|2490.64|2501.35|2488.35|37
1623225670000|2021-06-09 08:01:10|2503.09|2490.09|2504.17|2491.17|2504.6|2491.6|2502.64|2489.64|35
1623225680000|2021-06-09 08:01:20|2504.39|2491.39|2503.84|2490.84|2505.32|2492.32|2503.28|2490.28|33
1623225690000|2021-06-09 08:01:30|2503.82|2490.82|2503.56|2490.56|2504.08|2491.08|2503.2|2490.2|29
1623225700000|2021-06-09 08:01:40|2503.6|2490.6|2503.16|2490.16|2504.03|2491.03|2502.88|2489.88|39
1623225710000|2021-06-09 08:01:50|2502.94|2489.94|2503.13|2490.13|2503.19|2490.19|2502.7|2489.7|34
1623225720000|2021-06-09 08:02:00|2503.1|2490.1|2499.22|2486.22|2503.39|2490.39|2499.06|2486.06|39
1623225730000|2021-06-09 08:02:10|2499.28|2486.28|2496.35|2483.35|2499.34|2486.34|2493.84|2480.84|38
1623225740000|2021-06-09 08:02:20|2496.4|2483.4|2496.67|2483.67|2497.66|2484.66|2494.26|2481.26|37
1623225750000|2021-06-09 08:02:30|2496.57|2483.57|2500.13|2487.13|2500.13|2487.13|2496.57|2483.57|38
1623225760000|2021-06-09 08:02:40|2500.11|2487.11|2500.8|2487.8|2501.88|2488.88|2500.01|2487.01|34
1623225770000|2021-06-09 08:02:50|2500.75|2487.75|2495.62|2482.62|2500.75|2487.75|2495.5|2482.5|40
1623225780000|2021-06-09 08:03:00|2495.64|2482.64|2500.11|2487.11|2500.11|2487.11|2495.64|2482.64|40
1623225790000|2021-06-09 08:03:10|2500.15|2487.15|2496.74|2483.74|2500.15|2487.15|2496.61|2483.61|35
1623225800000|2021-06-09 08:03:20|2496.75|2483.75|2492.82|2479.82|2496.9|2483.9|2492.53|2479.53|40
1623225810000|2021-06-09 08:03:30|2492.66|2479.66|2493.32|2480.32|2493.7|2480.7|2491.42|2478.42|39
1623225820000|2021-06-09 08:03:40|2492.83|2479.83|2490.44|2477.44|2493.05|2480.05|2489.78|2476.78|37
1623225830000|2021-06-09 08:03:50|2490.57|2477.57|2490.35|2477.35|2491.11|2478.11|2489.73|2476.73|40
1623225840000|2021-06-09 08:04:00|2490.4|2477.4|2492.76|2479.76|2492.76|2479.76|2490.4|2477.4|38
1623225850000|2021-06-09 08:04:10|2492.66|2479.66|2491.17|2478.17|2492.76|2479.76|2491.17|2478.17|37
1623225860000|2021-06-09 08:04:20|2491.11|2478.11|2490.63|2477.63|2491.41|2478.41|2488.74|2475.74|38
1623225870000|2021-06-09 08:04:30|2490.64|2477.64|2490.61|2477.61|2490.73|2477.73|2489.32|2476.32|40
1623225880000|2021-06-09 08:04:40|2490.45|2477.45|2492.94|2479.94|2492.94|2479.94|2489.92|2476.92|40
1623225890000|2021-06-09 08:04:50|2492.52|2479.52|2491.71|2478.71|2493.01|2480.01|2491.71|2478.71|40
1623225900000|2021-06-09 08:05:00|2491.66|2478.66|2494.19|2481.19|2494.43|2481.43|2491.66|2478.66|33
1623225910000|2021-06-09 08:05:10|2493.9|2480.9|2493.35|2480.35|2494.69|2481.69|2493.17|2480.17|34
1623225920000|2021-06-09 08:05:20|2493.13|2480.13|2492.4|2479.4|2493.13|2480.13|2491.53|2478.53|36
1623225930000|2021-06-09 08:05:30|2492.56|2479.56|2492.6|2479.6|2492.71|2479.71|2492.22|2479.22|33
1623225940000|2021-06-09 08:05:40|2492.4|2479.4|2494|2481|2494|2481|2492.26|2479.26|37
1623225950000|2021-06-09 08:05:50|2493.51|2480.51|2493.49|2480.49|2493.94|2480.94|2493.13|2480.13|30
1623225960000|2021-06-09 08:06:00|2493.48|2480.48|2494.19|2481.19|2494.2|2481.2|2493.18|2480.18|34
1623225970000|2021-06-09 08:06:10|2494.24|2481.24|2495.79|2482.79|2495.82|2482.82|2494.21|2481.21|28
1623225980000|2021-06-09 08:06:20|2496.23|2483.23|2497.47|2484.47|2497.64|2484.64|2496.22|2483.22|32
1623225990000|2021-06-09 08:06:30|2497.46|2484.46|2496.24|2483.24|2497.52|2484.52|2495.59|2482.59|31
1623226000000|2021-06-09 08:06:40|2496.26|2483.26|2496.83|2483.83|2497.21|2484.21|2496.26|2483.26|29
1623226010000|2021-06-09 08:06:50|2496.99|2483.99|2497.71|2484.71|2497.89|2484.89|2496.77|2483.77|23
1623226020000|2021-06-09 08:07:00|2497.69|2484.69|2497.93|2484.93|2498.38|2485.38|2497.46|2484.46|31
1623226030000|2021-06-09 08:07:10|2497.98|2484.98|2498.43|2485.43|2498.51|2485.51|2497.91|2484.91|32
1623226040000|2021-06-09 08:07:20|2498.49|2485.49|2498.47|2485.47|2498.78|2485.78|2497.91|2484.91|25
1623226050000|2021-06-09 08:07:30|2498.49|2485.49|2498.32|2485.32|2498.56|2485.56|2497.4|2484.4|31
1623226060000|2021-06-09 08:07:40|2498.36|2485.36|2498.88|2485.88|2498.88|2485.88|2498.36|2485.36|25
1623226070000|2021-06-09 08:07:50|2499.14|2486.14|2500.37|2487.37|2500.75|2487.75|2499.11|2486.11|35
1623226080000|2021-06-09 08:08:00|2500.36|2487.36|2499.06|2486.06|2500.64|2487.64|2498.83|2485.83|33
1623226090000|2021-06-09 08:08:10|2499.04|2486.04|2498.61|2485.61|2499.04|2486.04|2497.67|2484.67|30
1623226100000|2021-06-09 08:08:20|2498.58|2485.58|2499.14|2486.14|2499.27|2486.27|2498.11|2485.11|33
1623226110000|2021-06-09 08:08:30|2499|2486|2499.05|2486.05|2499.07|2486.07|2498.65|2485.65|30
1623226120000|2021-06-09 08:08:40|2499.06|2486.06|2500|2487|2500.25|2487.25|2499.05|2486.05|18
1623226130000|2021-06-09 08:08:50|2499.84|2486.84|2500.22|2487.22|2500.66|2487.66|2499.53|2486.53|26
1623226140000|2021-06-09 08:09:00|2500.24|2487.24|2499.61|2486.61|2500.3|2487.3|2499.18|2486.18|28
1623226150000|2021-06-09 08:09:10|2499.68|2486.68|2499.13|2486.13|2500.02|2487.02|2499.13|2486.13|19
1623226160000|2021-06-09 08:09:20|2499.12|2486.12|2498.98|2485.98|2500.27|2487.27|2498.91|2485.91|23
1623226170000|2021-06-09 08:09:30|2498.97|2485.97|2498.58|2485.58|2499.13|2486.13|2498.58|2485.58|27
1623226180000|2021-06-09 08:09:40|2498.28|2485.28|2499.16|2486.16|2499.16|2486.16|2498.07|2485.07|28
1623226190000|2021-06-09 08:09:50|2499.22|2486.22|2500.72|2487.72|2500.89|2487.89|2499.22|2486.22|25
1623226200000|2021-06-09 08:10:00|2500.75|2487.75|2501.42|2488.42|2501.45|2488.45|2500.56|2487.56|31
1623226210000|2021-06-09 08:10:10|2501.43|2488.43|2504.12|2491.12|2504.12|2491.12|2501.43|2488.43|32
1623226220000|2021-06-09 08:10:20|2504.13|2491.13|2505.18|2492.18|2505.18|2492.18|2503.86|2490.86|33
1623226230000|2021-06-09 08:10:30|2505.24|2492.24|2503.95|2490.95|2505.24|2492.24|2503.69|2490.69|28
1623226240000|2021-06-09 08:10:40|2503.89|2490.89|2502.15|2489.15|2504.51|2491.51|2502.15|2489.15|32
1623226250000|2021-06-09 08:10:50|2501.86|2488.86|2505.27|2492.27|2505.39|2492.39|2501.86|2488.86|30
1623226260000|2021-06-09 08:11:00|2505.26|2492.26|2506|2493|2506.18|2493.18|2504.81|2491.81|33
1623226270000|2021-06-09 08:11:10|2506.02|2493.02|2509.45|2496.45|2509.48|2496.48|2505.95|2492.95|33
1623226280000|2021-06-09 08:11:20|2509.5|2496.5|2507.79|2494.79|2510.07|2497.07|2507.3|2494.3|36
1623226290000|2021-06-09 08:11:30|2508|2495|2509.56|2496.56|2510|2497|2508|2495|30
1623226300000|2021-06-09 08:11:40|2509.45|2496.45|2512.9|2499.9|2513.25|2500.25|2509.45|2496.45|36
1623226310000|2021-06-09 08:11:50|2513.31|2500.31|2515.15|2502.15|2515.15|2502.15|2512.83|2499.83|38
1623226320000|2021-06-09 08:12:00|2515.5|2502.5|2512.16|2499.16|2515.76|2502.76|2511.77|2498.77|39
1623226330000|2021-06-09 08:12:10|2512.26|2499.26|2512.75|2499.75|2512.86|2499.86|2511.6|2498.6|34
1623226340000|2021-06-09 08:12:20|2512.72|2499.72|2513.08|2500.08|2514.16|2501.16|2512.72|2499.72|37
1623226350000|2021-06-09 08:12:30|2513.09|2500.09|2512.6|2499.6|2513.15|2500.15|2512.51|2499.51|31
1623226360000|2021-06-09 08:12:40|2512.72|2499.72|2516.63|2503.63|2516.63|2503.63|2512.61|2499.61|38
1623226370000|2021-06-09 08:12:50|2516.81|2503.81|2516.13|2503.13|2518.17|2505.17|2515.41|2502.41|37
1623226380000|2021-06-09 08:13:00|2516.27|2503.27|2512.34|2499.34|2516.31|2503.31|2511.04|2498.04|34
1623226390000|2021-06-09 08:13:10|2512.29|2499.29|2512.93|2499.93|2514.88|2501.88|2511.99|2498.99|39
1623226400000|2021-06-09 08:13:20|2512.99|2499.99|2515.03|2502.03|2516.19|2503.19|2512.63|2499.63|38
1623226410000|2021-06-09 08:13:30|2515.07|2502.07|2516.44|2503.44|2516.79|2503.79|2514.4|2501.4|37
1623226420000|2021-06-09 08:13:40|2516.28|2503.28|2518.8|2505.8|2519.19|2506.19|2515.96|2502.96|40
1623226430000|2021-06-09 08:13:50|2518.81|2505.81|2518.53|2505.53|2519.05|2506.05|2517.8|2504.8|38
1623226440000|2021-06-09 08:14:00|2518.59|2505.59|2515.94|2502.94|2518.63|2505.63|2515.77|2502.77|34
1623226450000|2021-06-09 08:14:10|2515.93|2502.93|2514.89|2501.89|2516.48|2503.48|2514.89|2501.89|36
1623226460000|2021-06-09 08:14:20|2514.87|2501.87|2515.53|2502.53|2515.53|2502.53|2513.98|2500.98|36
1623226470000|2021-06-09 08:14:30|2515.72|2502.72|2515.59|2502.59|2516.41|2503.41|2515.51|2502.51|39
1623226480000|2021-06-09 08:14:40|2515.64|2502.64|2516.34|2503.34|2516.34|2503.34|2515.2|2502.2|36
1623226490000|2021-06-09 08:14:50|2516.41|2503.41|2516.24|2503.24|2516.9|2503.9|2516.08|2503.08|32
1623226500000|2021-06-09 08:15:00|2516.04|2503.04|2514.44|2501.44|2516.04|2503.04|2514.34|2501.34|30
1623226510000|2021-06-09 08:15:10|2514.36|2501.36|2512.05|2499.05|2514.36|2501.36|2512.05|2499.05|37
1623226520000|2021-06-09 08:15:20|2511.96|2498.96|2511.88|2498.88|2512.86|2499.86|2511.51|2498.51|38
1623226530000|2021-06-09 08:15:30|2511.66|2498.66|2513.17|2500.17|2513.2|2500.2|2511.55|2498.55|36
1623226540000|2021-06-09 08:15:40|2513.19|2500.19|2511.64|2498.64|2513.19|2500.19|2511.44|2498.44|26
1623226550000|2021-06-09 08:15:50|2511.22|2498.22|2509.9|2496.9|2512.13|2499.13|2509.9|2496.9|36
1623226560000|2021-06-09 08:16:00|2509.67|2496.67|2510.88|2497.88|2510.88|2497.88|2508.54|2495.54|38
1623226570000|2021-06-09 08:16:10|2510.99|2497.99|2511.05|2498.05|2511.53|2498.53|2510.89|2497.89|37
1623226580000|2021-06-09 08:16:20|2511.02|2498.02|2511.24|2498.24|2512.13|2499.13|2511.02|2498.02|36
1623226590000|2021-06-09 08:16:30|2511.26|2498.26|2511.56|2498.56|2511.56|2498.56|2511.1|2498.1|32
1623226600000|2021-06-09 08:16:40|2511.62|2498.62|2511.76|2498.76|2513.73|2500.73|2511.53|2498.53|34
1623226610000|2021-06-09 08:16:50|2511.89|2498.89|2510.38|2497.38|2512.23|2499.23|2510.38|2497.38|31
1623226620000|2021-06-09 08:17:00|2510.78|2497.78|2508.6|2495.6|2511.16|2498.16|2508.23|2495.23|38
1623226630000|2021-06-09 08:17:10|2508.64|2495.64|2505.06|2492.06|2508.67|2495.67|2504.47|2491.47|34
1623226640000|2021-06-09 08:17:20|2504.51|2491.51|2504.37|2491.37|2507.11|2494.11|2503.52|2490.52|38
1623226650000|2021-06-09 08:17:30|2504.42|2491.42|2504.25|2491.25|2504.42|2491.42|2502.38|2489.38|34
1623226660000|2021-06-09 08:17:40|2504.47|2491.47|2506.78|2493.78|2506.78|2493.78|2504.47|2491.47|38
1623226670000|2021-06-09 08:17:50|2506.69|2493.69|2509.01|2496.01|2509.47|2496.47|2506.69|2493.69|35
1623226680000|2021-06-09 08:18:00|2508.85|2495.85|2505.17|2492.17|2509.27|2496.27|2505.17|2492.17|37
1623226690000|2021-06-09 08:18:10|2505.15|2492.15|2503.93|2490.93|2505.29|2492.29|2503.83|2490.83|33
1623226700000|2021-06-09 08:18:20|2504.04|2491.04|2502.9|2489.9|2504.2|2491.2|2502.63|2489.63|40
1623226710000|2021-06-09 08:18:30|2502.81|2489.81|2503.19|2490.19|2503.61|2490.61|2501.09|2488.09|37
1623226720000|2021-06-09 08:18:40|2502.68|2489.68|2502.09|2489.09|2503.71|2490.71|2501.89|2488.89|38
1623226730000|2021-06-09 08:18:50|2502.11|2489.11|2504.27|2491.27|2504.27|2491.27|2501.07|2488.07|36
1623226740000|2021-06-09 08:19:00|2504.71|2491.71|2503.19|2490.19|2505.36|2492.36|2502.79|2489.79|38
1623226750000|2021-06-09 08:19:10|2503.21|2490.21|2503.89|2490.89|2504.13|2491.13|2502.38|2489.38|39
1623226760000|2021-06-09 08:19:20|2503.91|2490.91|2506.1|2493.1|2506.13|2493.13|2503.75|2490.75|36
1623226770000|2021-06-09 08:19:30|2506.08|2493.08|2508.23|2495.23|2508.23|2495.23|2505.92|2492.92|37
1623226780000|2021-06-09 08:19:40|2508.24|2495.24|2506.85|2493.85|2508.27|2495.27|2506.41|2493.41|37
1623226790000|2021-06-09 08:19:50|2506.97|2493.97|2509.2|2496.2|2509.41|2496.41|2506.97|2493.97|39
1623226800000|2021-06-09 08:20:00|2509.34|2496.34|2512.09|2499.09|2512.09|2499.09|2509.34|2496.34|36
1623226810000|2021-06-09 08:20:10|2512.01|2499.01|2509.86|2496.86|2512.01|2499.01|2509.86|2496.86|38
1623226820000|2021-06-09 08:20:20|2509.97|2496.97|2508.34|2495.34|2510.08|2497.08|2508.28|2495.28|36
1623226830000|2021-06-09 08:20:30|2508.39|2495.39|2508.37|2495.37|2508.9|2495.9|2508.15|2495.15|36
1623226840000|2021-06-09 08:20:40|2508.29|2495.29|2508.65|2495.65|2508.89|2495.89|2508.14|2495.14|32
1623226850000|2021-06-09 08:20:50|2508.66|2495.66|2510|2497|2510|2497|2508.65|2495.65|24
1623226860000|2021-06-09 08:21:00|2510.13|2497.13|2509.03|2496.03|2510.16|2497.16|2508.64|2495.64|35
1623226870000|2021-06-09 08:21:10|2509.01|2496.01|2507.04|2494.04|2509.01|2496.01|2506.36|2493.36|33
1623226880000|2021-06-09 08:21:20|2506.87|2493.87|2506.53|2493.53|2506.93|2493.93|2506.22|2493.22|35
1623226890000|2021-06-09 08:21:30|2506.59|2493.59|2504.95|2491.95|2506.75|2493.75|2504.95|2491.95|36
1623226900000|2021-06-09 08:21:40|2505.07|2492.07|2503.24|2490.24|2505.17|2492.17|2502.09|2489.09|31
1623226910000|2021-06-09 08:21:50|2503.98|2490.98|2499.91|2486.91|2503.98|2490.98|2499.91|2486.91|36
1623226920000|2021-06-09 08:22:00|2499.9|2486.9|2502.01|2489.01|2502.01|2489.01|2499.85|2486.85|34
1623226930000|2021-06-09 08:22:10|2501.8|2488.8|2499.65|2486.65|2502.21|2489.21|2499.36|2486.36|38
1623226940000|2021-06-09 08:22:20|2499.94|2486.94|2499.82|2486.82|2500.11|2487.11|2498.61|2485.61|37
1623226950000|2021-06-09 08:22:30|2499.92|2486.92|2500.67|2487.67|2500.98|2487.98|2498.95|2485.95|39
1623226960000|2021-06-09 08:22:40|2500.72|2487.72|2503.76|2490.76|2503.76|2490.76|2500.5|2487.5|37
1623226970000|2021-06-09 08:22:50|2503.52|2490.52|2503.63|2490.63|2504.93|2491.93|2503.52|2490.52|37
1623226980000|2021-06-09 08:23:00|2503.31|2490.31|2505.57|2492.57|2505.57|2492.57|2503.24|2490.24|33
1623226990000|2021-06-09 08:23:10|2505.61|2492.61|2509.16|2496.16|2509.16|2496.16|2505.28|2492.28|39
1623227000000|2021-06-09 08:23:20|2509.27|2496.27|2506.29|2493.29|2509.27|2496.27|2506.02|2493.02|36
1623227010000|2021-06-09 08:23:30|2506.52|2493.52|2506.01|2493.01|2507.55|2494.55|2506.01|2493.01|35
1623227020000|2021-06-09 08:23:40|2506.09|2493.09|2507.25|2494.25|2507.27|2494.27|2506.05|2493.05|30
1623227030000|2021-06-09 08:23:50|2506.96|2493.96|2508.37|2495.37|2509.25|2496.25|2506.68|2493.68|34
1623227040000|2021-06-09 08:24:00|2508.08|2495.08|2506.12|2493.12|2508.43|2495.43|2506.12|2493.12|35
1623227050000|2021-06-09 08:24:10|2506.05|2493.05|2504.92|2491.92|2506.15|2493.15|2504.92|2491.92|33
1623227060000|2021-06-09 08:24:20|2504.91|2491.91|2505.19|2492.19|2505.31|2492.31|2503.63|2490.63|37
1623227070000|2021-06-09 08:24:30|2505.05|2492.05|2506.81|2493.81|2506.98|2493.98|2504.99|2491.99|33
1623227080000|2021-06-09 08:24:40|2506.87|2493.87|2506.8|2493.8|2507.5|2494.5|2506.5|2493.5|27
1623227090000|2021-06-09 08:24:50|2506.99|2493.99|2506.81|2493.81|2507.07|2494.07|2506.22|2493.22|32
1623227100000|2021-06-09 08:25:00|2506.78|2493.78|2508.86|2495.86|2508.86|2495.86|2506.47|2493.47|32
1623227110000|2021-06-09 08:25:10|2508.85|2495.85|2507.52|2494.52|2508.85|2495.85|2507.18|2494.18|35
1623227120000|2021-06-09 08:25:20|2507.54|2494.54|2507.19|2494.19|2508.44|2495.44|2507.07|2494.07|29
1623227130000|2021-06-09 08:25:30|2507.17|2494.17|2505.98|2492.98|2507.2|2494.2|2505.98|2492.98|31
1623227140000|2021-06-09 08:25:40|2505.34|2492.34|2505.08|2492.08|2506.56|2493.56|2504.51|2491.51|35
1623227150000|2021-06-09 08:25:50|2505.48|2492.48|2504.23|2491.23|2505.52|2492.52|2504.18|2491.18|36
1623227160000|2021-06-09 08:26:00|2504.19|2491.19|2505.22|2492.22|2505.34|2492.34|2504.1|2491.1|28
1623227170000|2021-06-09 08:26:10|2505.24|2492.24|2505.71|2492.71|2506.21|2493.21|2505.13|2492.13|34
1623227180000|2021-06-09 08:26:20|2505.7|2492.7|2505.78|2492.78|2505.9|2492.9|2504.74|2491.74|35
1623227190000|2021-06-09 08:26:30|2505.93|2492.93|2506.12|2493.12|2506.18|2493.18|2505.55|2492.55|34
1623227200000|2021-06-09 08:26:40|2505.81|2492.81|2505.68|2492.68|2506.25|2493.25|2505.52|2492.52|33
1623227210000|2021-06-09 08:26:50|2505.46|2492.46|2505.29|2492.29|2505.86|2492.86|2505.29|2492.29|31
1623227220000|2021-06-09 08:27:00|2505.28|2492.28|2504.73|2491.73|2505.28|2492.28|2504.56|2491.56|30
1623227230000|2021-06-09 08:27:10|2504.29|2491.29|2503.28|2490.28|2504.38|2491.38|2503.28|2490.28|34
1623227240000|2021-06-09 08:27:20|2503.09|2490.09|2502.88|2489.88|2503.54|2490.54|2502.61|2489.61|32
1623227250000|2021-06-09 08:27:30|2502.73|2489.73|2501.93|2488.93|2502.8|2489.8|2501.72|2488.72|35
1623227260000|2021-06-09 08:27:40|2501.96|2488.96|2501.22|2488.22|2501.99|2488.99|2501.22|2488.22|32
1623227270000|2021-06-09 08:27:50|2501.19|2488.19|2500.73|2487.73|2501.23|2488.23|2500.71|2487.71|29
1623227280000|2021-06-09 08:28:00|2500.76|2487.76|2500.48|2487.48|2501.32|2488.32|2500.27|2487.27|30
1623227290000|2021-06-09 08:28:10|2500.5|2487.5|2501.47|2488.47|2501.6|2488.6|2500.16|2487.16|36
1623227300000|2021-06-09 08:28:20|2501.02|2488.02|2499.49|2486.49|2501.48|2488.48|2499.25|2486.25|39
1623227310000|2021-06-09 08:28:30|2499.73|2486.73|2499.71|2486.71|2499.95|2486.95|2498.31|2485.31|33
1623227320000|2021-06-09 08:28:40|2499.72|2486.72|2500.09|2487.09|2500.34|2487.34|2499.72|2486.72|19
1623227330000|2021-06-09 08:28:50|2500.17|2487.17|2500.77|2487.77|2501.56|2488.56|2500.04|2487.04|30
1623227340000|2021-06-09 08:29:00|2500.66|2487.66|2500.07|2487.07|2501.32|2488.32|2499.91|2486.91|38
1623227350000|2021-06-09 08:29:10|2500.06|2487.06|2498.92|2485.92|2500.43|2487.43|2498.79|2485.79|35
1623227360000|2021-06-09 08:29:20|2498.27|2485.27|2500.4|2487.4|2500.4|2487.4|2498.06|2485.06|36
1623227370000|2021-06-09 08:29:30|2500.58|2487.58|2501.46|2488.46|2501.62|2488.62|2500.33|2487.33|32
1623227380000|2021-06-09 08:29:40|2501.34|2488.34|2502.08|2489.08|2502.48|2489.48|2501.32|2488.32|26
1623227390000|2021-06-09 08:29:50|2502.07|2489.07|2500.9|2487.9|2502.25|2489.25|2500.9|2487.9|26
1623227400000|2021-06-09 08:30:00|2500.8|2487.8|2500.24|2487.24|2500.86|2487.86|2500.09|2487.09|34
1623227410000|2021-06-09 08:30:10|2500.09|2487.09|2498.66|2485.66|2500.09|2487.09|2498.66|2485.66|35
1623227420000|2021-06-09 08:30:20|2498.64|2485.64|2497.03|2484.03|2498.64|2485.64|2496.76|2483.76|30
1623227430000|2021-06-09 08:30:30|2497.04|2484.04|2495.28|2482.28|2497.04|2484.04|2495.28|2482.28|32
1623227440000|2021-06-09 08:30:40|2495.41|2482.41|2497.15|2484.15|2497.24|2484.24|2495.41|2482.41|36
1623227450000|2021-06-09 08:30:50|2497.14|2484.14|2498.44|2485.44|2498.44|2485.44|2496.6|2483.6|31
1623227460000|2021-06-09 08:31:00|2498.29|2485.29|2499.17|2486.17|2499.32|2486.32|2498.07|2485.07|27
1623227470000|2021-06-09 08:31:10|2499.31|2486.31|2499.76|2486.76|2500.7|2487.7|2499.25|2486.25|23
1623227480000|2021-06-09 08:31:20|2500.15|2487.15|2500.37|2487.37|2500.37|2487.37|2498.87|2485.87|30
1623227490000|2021-06-09 08:31:30|2500.92|2487.92|2502.28|2489.28|2502.44|2489.44|2500.12|2487.12|30
1623227500000|2021-06-09 08:31:40|2502.54|2489.54|2503.83|2490.83|2504.73|2491.73|2502.23|2489.23|25
1623227510000|2021-06-09 08:31:50|2503.82|2490.82|2505.5|2492.5|2505.51|2492.51|2503.68|2490.68|30
1623227520000|2021-06-09 08:32:00|2505.27|2492.27|2503.6|2490.6|2505.27|2492.27|2502.82|2489.82|33
1623227530000|2021-06-09 08:32:10|2503.79|2490.79|2504.91|2491.91|2505.36|2492.36|2503.77|2490.77|30
1623227540000|2021-06-09 08:32:20|2504.96|2491.96|2504.31|2491.31|2505.31|2492.31|2504.23|2491.23|32
1623227550000|2021-06-09 08:32:30|2504.29|2491.29|2503.27|2490.27|2505.12|2492.12|2503.27|2490.27|35
1623227560000|2021-06-09 08:32:40|2503.09|2490.09|2504.43|2491.43|2504.46|2491.46|2502.95|2489.95|35
1623227570000|2021-06-09 08:32:50|2504.39|2491.39|2504.29|2491.29|2504.41|2491.41|2504.21|2491.21|22
1623227580000|2021-06-09 08:33:00|2504.21|2491.21|2505.33|2492.33|2505.73|2492.73|2504.21|2491.21|29
1623227590000|2021-06-09 08:33:10|2505.32|2492.32|2506.13|2493.13|2506.16|2493.16|2505.29|2492.29|31
1623227600000|2021-06-09 08:33:20|2506.19|2493.19|2505.65|2492.65|2506.19|2493.19|2505.57|2492.57|26
1623227610000|2021-06-09 08:33:30|2505.35|2492.35|2505.66|2492.66|2505.7|2492.7|2505.31|2492.31|22
1623227620000|2021-06-09 08:33:40|2505.68|2492.68|2505.94|2492.94|2506.01|2493.01|2505.48|2492.48|28
1623227630000|2021-06-09 08:33:50|2505.87|2492.87|2505.84|2492.84|2505.96|2492.96|2505.71|2492.71|20
1623227640000|2021-06-09 08:34:00|2505.77|2492.77|2504.93|2491.93|2505.97|2492.97|2504.67|2491.67|30
1623227650000|2021-06-09 08:34:10|2504.91|2491.91|2503.55|2490.55|2505.24|2492.24|2503.31|2490.31|32
1623227660000|2021-06-09 08:34:20|2503.51|2490.51|2505.33|2492.33|2505.46|2492.46|2503.31|2490.31|34
1623227670000|2021-06-09 08:34:30|2505.23|2492.23|2504.11|2491.11|2505.23|2492.23|2503.43|2490.43|34
1623227680000|2021-06-09 08:34:40|2504.02|2491.02|2503.14|2490.14|2504.02|2491.02|2503.02|2490.02|21
1623227690000|2021-06-09 08:34:50|2503.1|2490.1|2504.02|2491.02|2504.02|2491.02|2503.03|2490.03|28
1623227700000|2021-06-09 08:35:00|2504.07|2491.07|2501.64|2488.64|2504.1|2491.1|2501.64|2488.64|31
1623227710000|2021-06-09 08:35:10|2501.53|2488.53|2500.84|2487.84|2501.64|2488.64|2500.82|2487.82|23
1623227720000|2021-06-09 08:35:20|2500.77|2487.77|2500.94|2487.94|2501.16|2488.16|2500.76|2487.76|30
1623227730000|2021-06-09 08:35:30|2500.97|2487.97|2499.89|2486.89|2501.11|2488.11|2499.89|2486.89|26
1623227740000|2021-06-09 08:35:40|2499.37|2486.37|2497.5|2484.5|2500.43|2487.43|2497.5|2484.5|36
1623227750000|2021-06-09 08:35:50|2497.6|2484.6|2498.26|2485.26|2498.54|2485.54|2496.99|2483.99|37
1623227760000|2021-06-09 08:36:00|2498.14|2485.14|2500.09|2487.09|2500.24|2487.24|2498.12|2485.12|37
1623227770000|2021-06-09 08:36:10|2500.13|2487.13|2498.18|2485.18|2500.31|2487.31|2498.15|2485.15|32
1623227780000|2021-06-09 08:36:20|2498.23|2485.23|2497.61|2484.61|2498.24|2485.24|2497.28|2484.28|34
1623227790000|2021-06-09 08:36:30|2497.64|2484.64|2495.09|2482.09|2497.69|2484.69|2494.75|2481.75|35
1623227800000|2021-06-09 08:36:40|2494.91|2481.91|2493.88|2480.88|2494.98|2481.98|2493.88|2480.88|37
1623227810000|2021-06-09 08:36:50|2494.21|2481.21|2492.75|2479.75|2494.48|2481.48|2492.75|2479.75|40
1623227820000|2021-06-09 08:37:00|2492.74|2479.74|2493.81|2480.81|2493.9|2480.9|2492.44|2479.44|37
1623227830000|2021-06-09 08:37:10|2493.93|2480.93|2492|2479|2494.1|2481.1|2491.33|2478.33|35
1623227840000|2021-06-09 08:37:20|2492.01|2479.01|2489.31|2476.31|2492.01|2479.01|2489.25|2476.25|38
1623227850000|2021-06-09 08:37:30|2490.17|2477.17|2490.86|2477.86|2492.18|2479.18|2490.1|2477.1|40
1623227860000|2021-06-09 08:37:40|2490.94|2477.94|2491.55|2478.55|2492.25|2479.25|2490.94|2477.94|36
1623227870000|2021-06-09 08:37:50|2491.65|2478.65|2491.67|2478.67|2491.99|2478.99|2491.42|2478.42|29
1623227880000|2021-06-09 08:38:00|2491.65|2478.65|2491.15|2478.15|2491.73|2478.73|2491|2478|26
1623227890000|2021-06-09 08:38:10|2491.21|2478.21|2492.8|2479.8|2492.8|2479.8|2490.78|2477.78|34
1623227900000|2021-06-09 08:38:20|2492.85|2479.85|2491.79|2478.79|2493.15|2480.15|2491.59|2478.59|34
1623227910000|2021-06-09 08:38:30|2492.57|2479.57|2492.34|2479.34|2492.57|2479.57|2491.48|2478.48|35
1623227920000|2021-06-09 08:38:40|2492.38|2479.38|2493.16|2480.16|2493.29|2480.29|2491.88|2478.88|36
1623227930000|2021-06-09 08:38:50|2493.15|2480.15|2493.79|2480.79|2494|2481|2493.15|2480.15|33
1623227940000|2021-06-09 08:39:00|2493.74|2480.74|2496.04|2483.04|2496.26|2483.26|2493.74|2480.74|24
1623227950000|2021-06-09 08:39:10|2496.11|2483.11|2494.71|2481.71|2496.43|2483.43|2494.54|2481.54|32
1623227960000|2021-06-09 08:39:20|2494.66|2481.66|2494.71|2481.71|2495.4|2482.4|2494.66|2481.66|34
1623227970000|2021-06-09 08:39:30|2494.46|2481.46|2494.63|2481.63|2494.96|2481.96|2493.92|2480.92|31
1623227980000|2021-06-09 08:39:40|2494.67|2481.67|2494.93|2481.93|2495.55|2482.55|2494.67|2481.67|30
1623227990000|2021-06-09 08:39:50|2494.74|2481.74|2493.45|2480.45|2494.74|2481.74|2492.77|2479.77|32
1623228000000|2021-06-09 08:40:00|2492.97|2479.97|2493.86|2480.86|2494.21|2481.21|2492.8|2479.8|27
1623228010000|2021-06-09 08:40:10|2493.8|2480.8|2493.55|2480.55|2493.8|2480.8|2492.79|2479.79|26
1623228020000|2021-06-09 08:40:20|2493.45|2480.45|2494.6|2481.6|2494.73|2481.73|2493.45|2480.45|30
1623228030000|2021-06-09 08:40:30|2494.83|2481.83|2494.78|2481.78|2495.15|2482.15|2494.59|2481.59|16
1623228040000|2021-06-09 08:40:40|2494.61|2481.61|2493.7|2480.7|2494.72|2481.72|2493.43|2480.43|28
1623228050000|2021-06-09 08:40:50|2493.67|2480.67|2494.48|2481.48|2494.62|2481.62|2493.67|2480.67|24
1623228060000|2021-06-09 08:41:00|2494.5|2481.5|2495.12|2482.12|2495.12|2482.12|2493.51|2480.51|34
1623228070000|2021-06-09 08:41:10|2495.14|2482.14|2496.2|2483.2|2496.26|2483.26|2495.14|2482.14|17
1623228080000|2021-06-09 08:41:20|2496.24|2483.24|2496.44|2483.44|2496.44|2483.44|2495.64|2482.64|34
1623228090000|2021-06-09 08:41:30|2496.42|2483.42|2496.12|2483.12|2496.62|2483.62|2496.05|2483.05|31
1623228100000|2021-06-09 08:41:40|2496.09|2483.09|2496.94|2483.94|2496.95|2483.95|2495.7|2482.7|32
1623228110000|2021-06-09 08:41:50|2496.95|2483.95|2498.23|2485.23|2498.53|2485.53|2496.6|2483.6|27
1623228120000|2021-06-09 08:42:00|2498.29|2485.29|2497.26|2484.26|2498.86|2485.86|2497.01|2484.01|34
1623228130000|2021-06-09 08:42:10|2497.49|2484.49|2498.34|2485.34|2498.76|2485.76|2497.47|2484.47|30
1623228140000|2021-06-09 08:42:20|2498.13|2485.13|2498.65|2485.65|2498.92|2485.92|2498.13|2485.13|23
1623228150000|2021-06-09 08:42:30|2498.64|2485.64|2498.85|2485.85|2499.07|2486.07|2498.15|2485.15|28
1623228160000|2021-06-09 08:42:40|2498.78|2485.78|2497.49|2484.49|2499.02|2486.02|2497.49|2484.49|30
1623228170000|2021-06-09 08:42:50|2497.52|2484.52|2497.28|2484.28|2497.62|2484.62|2497.14|2484.14|21
1623228180000|2021-06-09 08:43:00|2497.27|2484.27|2498.11|2485.11|2498.35|2485.35|2497.13|2484.13|28
1623228190000|2021-06-09 08:43:10|2498.15|2485.15|2497.15|2484.15|2498.67|2485.67|2497.15|2484.15|33
1623228200000|2021-06-09 08:43:20|2497.11|2484.11|2498.14|2485.14|2498.18|2485.18|2497.11|2484.11|16
1623228210000|2021-06-09 08:43:30|2498.21|2485.21|2498.08|2485.08|2498.47|2485.47|2498.03|2485.03|21
1623228220000|2021-06-09 08:43:40|2498.07|2485.07|2497.48|2484.48|2498.07|2485.07|2496.93|2483.93|27
1623228230000|2021-06-09 08:43:50|2497.6|2484.6|2498.34|2485.34|2498.34|2485.34|2497.36|2484.36|28
1623228240000|2021-06-09 08:44:00|2498.38|2485.38|2498.15|2485.15|2498.47|2485.47|2496.6|2483.6|36
1623228250000|2021-06-09 08:44:10|2498.27|2485.27|2498.84|2485.84|2498.96|2485.96|2498.15|2485.15|29
1623228260000|2021-06-09 08:44:20|2498.5|2485.5|2500.03|2487.03|2500.14|2487.14|2498.45|2485.45|31
1623228270000|2021-06-09 08:44:30|2500.02|2487.02|2500.99|2487.99|2501.24|2488.24|2500.02|2487.02|25
1623228280000|2021-06-09 08:44:40|2502.14|2489.14|2500.38|2487.38|2502.18|2489.18|2500.16|2487.16|38
1623228290000|2021-06-09 08:44:50|2500.11|2487.11|2499.96|2486.96|2500.17|2487.17|2499.45|2486.45|28
1623228300000|2021-06-09 08:45:00|2500.37|2487.37|2502.18|2489.18|2502.18|2489.18|2499.94|2486.94|34
1623228310000|2021-06-09 08:45:10|2502.24|2489.24|2503.38|2490.38|2503.74|2490.74|2502.22|2489.22|32
1623228320000|2021-06-09 08:45:20|2503.76|2490.76|2504.65|2491.65|2504.66|2491.66|2503.14|2490.14|27
1623228330000|2021-06-09 08:45:30|2504.46|2491.46|2505.07|2492.07|2505.54|2492.54|2504.27|2491.27|32
1623228340000|2021-06-09 08:45:40|2505.3|2492.3|2505.89|2492.89|2506.19|2493.19|2505.3|2492.3|25
1623228350000|2021-06-09 08:45:50|2505.47|2492.47|2505.06|2492.06|2506.19|2493.19|2505.02|2492.02|33
1623228360000|2021-06-09 08:46:00|2505.05|2492.05|2505.93|2492.93|2506.21|2493.21|2504.03|2491.03|31
1623228370000|2021-06-09 08:46:10|2505.96|2492.96|2506.06|2493.06|2506.44|2493.44|2505.95|2492.95|27
1623228380000|2021-06-09 08:46:20|2506.04|2493.04|2506.49|2493.49|2506.64|2493.64|2506.04|2493.04|34
1623228390000|2021-06-09 08:46:30|2506.53|2493.53|2508.48|2495.48|2508.52|2495.52|2506.49|2493.49|30
1623228400000|2021-06-09 08:46:40|2508.36|2495.36|2507.2|2494.2|2508.36|2495.36|2507.2|2494.2|35
1623228410000|2021-06-09 08:46:50|2507.07|2494.07|2504.99|2491.99|2507.17|2494.17|2504.98|2491.98|29
1623228420000|2021-06-09 08:47:00|2504.91|2491.91|2503.4|2490.4|2504.93|2491.93|2503.4|2490.4|35
1623228430000|2021-06-09 08:47:10|2503.41|2490.41|2501.99|2488.99|2503.41|2490.41|2501.89|2488.89|29
1623228440000|2021-06-09 08:47:20|2501.93|2488.93|2501.09|2488.09|2501.93|2488.93|2501.09|2488.09|33
1623228450000|2021-06-09 08:47:30|2501.06|2488.06|2502.14|2489.14|2502.15|2489.15|2501.01|2488.01|22
1623228460000|2021-06-09 08:47:40|2502.04|2489.04|2501.16|2488.16|2502.44|2489.44|2501.15|2488.15|29
1623228470000|2021-06-09 08:47:50|2501.12|2488.12|2500.57|2487.57|2501.14|2488.14|2500.57|2487.57|25
1623228480000|2021-06-09 08:48:00|2500.36|2487.36|2499.89|2486.89|2500.91|2487.91|2499.87|2486.87|31
1623228490000|2021-06-09 08:48:10|2500.02|2487.02|2498.55|2485.55|2500.02|2487.02|2498.49|2485.49|30
1623228500000|2021-06-09 08:48:20|2498.54|2485.54|2497.18|2484.18|2499.42|2486.42|2497.15|2484.15|36
1623228510000|2021-06-09 08:48:30|2496.82|2483.82|2498|2485|2498.01|2485.01|2496.64|2483.64|34
1623228520000|2021-06-09 08:48:40|2497.97|2484.97|2499.35|2486.35|2499.35|2486.35|2497.97|2484.97|33
1623228530000|2021-06-09 08:48:50|2499.32|2486.32|2500.15|2487.15|2500.82|2487.82|2498.93|2485.93|33
1623228540000|2021-06-09 08:49:00|2499.91|2486.91|2501.66|2488.66|2501.66|2488.66|2499.9|2486.9|30
1623228550000|2021-06-09 08:49:10|2501.67|2488.67|2502.14|2489.14|2502.23|2489.23|2501.67|2488.67|28
1623228560000|2021-06-09 08:49:20|2501.92|2488.92|2500.91|2487.91|2502.51|2489.51|2500.85|2487.85|30
1623228570000|2021-06-09 08:49:30|2500.81|2487.81|2499.96|2486.96|2501.09|2488.09|2499.96|2486.96|30
1623228580000|2021-06-09 08:49:40|2500.02|2487.02|2497.94|2484.94|2500.02|2487.02|2497.89|2484.89|35
1623228590000|2021-06-09 08:49:50|2498.18|2485.18|2497.51|2484.51|2498.22|2485.22|2497.47|2484.47|25
1623228600000|2021-06-09 08:50:00|2497.43|2484.43|2497.19|2484.19|2498.58|2485.58|2496.98|2483.98|33
1623228610000|2021-06-09 08:50:10|2497.07|2484.07|2495.76|2482.76|2497.07|2484.07|2495.62|2482.62|25
1623228620000|2021-06-09 08:50:20|2495.56|2482.56|2495.85|2482.85|2496.19|2483.19|2494.94|2481.94|25
1623228630000|2021-06-09 08:50:30|2495.83|2482.83|2495.1|2482.1|2495.9|2482.9|2494.96|2481.96|27
1623228640000|2021-06-09 08:50:40|2495.29|2482.29|2496.27|2483.27|2496.59|2483.59|2495.29|2482.29|21
1623228650000|2021-06-09 08:50:50|2496.31|2483.31|2497.37|2484.37|2497.46|2484.46|2496.31|2483.31|18
1623228660000|2021-06-09 08:51:00|2497.44|2484.44|2496.47|2483.47|2497.8|2484.8|2496.47|2483.47|17
1623228670000|2021-06-09 08:51:10|2496.63|2483.63|2496.1|2483.1|2496.74|2483.74|2496.1|2483.1|21
1623228680000|2021-06-09 08:51:20|2496.15|2483.15|2497.08|2484.08|2497.08|2484.08|2495.95|2482.95|22
1623228690000|2021-06-09 08:51:30|2497.09|2484.09|2496.12|2483.12|2497.7|2484.7|2496.05|2483.05|36
1623228700000|2021-06-09 08:51:40|2496.11|2483.11|2495.95|2482.95|2496.11|2483.11|2495.8|2482.8|25
1623228710000|2021-06-09 08:51:50|2495.96|2482.96|2496.1|2483.1|2496.33|2483.33|2495.84|2482.84|23
1623228720000|2021-06-09 08:52:00|2496.05|2483.05|2496.22|2483.22|2496.22|2483.22|2495.86|2482.86|23
1623228730000|2021-06-09 08:52:10|2496.25|2483.25|2496.29|2483.29|2497.03|2484.03|2496.13|2483.13|28
1623228740000|2021-06-09 08:52:20|2496.27|2483.27|2494.34|2481.34|2496.27|2483.27|2494.2|2481.2|35
1623228750000|2021-06-09 08:52:30|2494.45|2481.45|2492.51|2479.51|2494.45|2481.45|2492.03|2479.03|38
1623228760000|2021-06-09 08:52:40|2492.61|2479.61|2492.13|2479.13|2493.12|2480.12|2491.98|2478.98|27
1623228770000|2021-06-09 08:52:50|2492|2479|2491.81|2478.81|2492.21|2479.21|2491.71|2478.71|25
1623228780000|2021-06-09 08:53:00|2491.8|2478.8|2488.72|2475.72|2492.61|2479.61|2488.33|2475.33|38
1623228790000|2021-06-09 08:53:10|2488.75|2475.75|2484.35|2471.35|2488.83|2475.83|2484.35|2471.35|35
1623228800000|2021-06-09 08:53:20|2483.93|2470.93|2486.7|2473.7|2486.8|2473.8|2482.8|2469.8|40
1623228810000|2021-06-09 08:53:30|2486.62|2473.62|2485.01|2472.01|2486.62|2473.62|2483.73|2470.73|39
1623228820000|2021-06-09 08:53:40|2484.51|2471.51|2485.29|2472.29|2485.75|2472.75|2484.51|2471.51|38
1623228830000|2021-06-09 08:53:50|2485.93|2472.93|2487.33|2474.33|2487.33|2474.33|2485.93|2472.93|22
1623228840000|2021-06-09 08:54:00|2487.34|2474.34|2484.4|2471.4|2487.59|2474.59|2484.4|2471.4|35
1623228850000|2021-06-09 08:54:10|2484.14|2471.14|2483.44|2470.44|2485.09|2472.09|2483.44|2470.44|37
1623228860000|2021-06-09 08:54:20|2482.4|2469.4|2483.36|2470.36|2483.64|2470.64|2482.2|2469.2|37
1623228870000|2021-06-09 08:54:30|2483.37|2470.37|2483.38|2470.38|2483.76|2470.76|2483.11|2470.11|36
1623228880000|2021-06-09 08:54:40|2483.01|2470.01|2481.92|2468.92|2483.23|2470.23|2481.83|2468.83|36
1623228890000|2021-06-09 08:54:50|2481.98|2468.98|2481.8|2468.8|2482.69|2469.69|2481.79|2468.79|37
1623228900000|2021-06-09 08:55:00|2481.81|2468.81|2484.17|2471.17|2484.32|2471.32|2481.7|2468.7|31
1623228910000|2021-06-09 08:55:10|2483.95|2470.95|2484.39|2471.39|2485.31|2472.31|2483.9|2470.9|37
1623228920000|2021-06-09 08:55:20|2484.22|2471.22|2486.7|2473.7|2486.71|2473.71|2484.13|2471.13|34
1623228930000|2021-06-09 08:55:30|2486.73|2473.73|2486.8|2473.8|2487.29|2474.29|2486.6|2473.6|30
1623228940000|2021-06-09 08:55:40|2486.17|2473.17|2487.59|2474.59|2487.59|2474.59|2485.76|2472.76|32
1623228950000|2021-06-09 08:55:50|2487.57|2474.57|2487.9|2474.9|2487.93|2474.93|2486.78|2473.78|31
1623228960000|2021-06-09 08:56:00|2487.85|2474.85|2489.49|2476.49|2489.49|2476.49|2487.79|2474.79|33
1623228970000|2021-06-09 08:56:10|2489.6|2476.6|2490.94|2477.94|2491.29|2478.29|2489.6|2476.6|37
1623228980000|2021-06-09 08:56:20|2490.79|2477.79|2490.51|2477.51|2490.79|2477.79|2489.36|2476.36|31
1623228990000|2021-06-09 08:56:30|2490.5|2477.5|2491.12|2478.12|2491.14|2478.14|2490.5|2477.5|32
1623229000000|2021-06-09 08:56:40|2490.79|2477.79|2489.8|2476.8|2490.79|2477.79|2489.28|2476.28|34
1623229010000|2021-06-09 08:56:50|2489.92|2476.92|2491.14|2478.14|2491.14|2478.14|2489.92|2476.92|29
1623229020000|2021-06-09 08:57:00|2491.23|2478.23|2492.39|2479.39|2492.7|2479.7|2491.12|2478.12|28
1623229030000|2021-06-09 08:57:10|2492.67|2479.67|2490.33|2477.33|2492.67|2479.67|2490.33|2477.33|37
1623229040000|2021-06-09 08:57:20|2490.31|2477.31|2491.02|2478.02|2491.12|2478.12|2490.29|2477.29|22
1623229050000|2021-06-09 08:57:30|2491.03|2478.03|2490.37|2477.37|2491.13|2478.13|2490.28|2477.28|31
1623229060000|2021-06-09 08:57:40|2490.25|2477.25|2489.81|2476.81|2490.94|2477.94|2489.81|2476.81|29
1623229070000|2021-06-09 08:57:50|2489.65|2476.65|2488.16|2475.16|2489.65|2476.65|2486.68|2473.68|35
1623229080000|2021-06-09 08:58:00|2487.98|2474.98|2486.2|2473.2|2487.98|2474.98|2484.54|2471.54|32
1623229090000|2021-06-09 08:58:10|2486.5|2473.5|2484.61|2471.61|2486.8|2473.8|2484.6|2471.6|32
1623229100000|2021-06-09 08:58:20|2484.88|2471.88|2482.5|2469.5|2485.09|2472.09|2481.44|2468.44|37
1623229110000|2021-06-09 08:58:30|2482.57|2469.57|2483.56|2470.56|2484.18|2471.18|2482.57|2469.57|36
1623229120000|2021-06-09 08:58:40|2483.53|2470.53|2485.87|2472.87|2485.87|2472.87|2483.53|2470.53|27
1623229130000|2021-06-09 08:58:50|2485.99|2472.99|2486.93|2473.93|2487.15|2474.15|2485.3|2472.3|33
1623229140000|2021-06-09 08:59:00|2486.9|2473.9|2487.05|2474.05|2487.2|2474.2|2485.92|2472.92|31
1623229150000|2021-06-09 08:59:10|2487.08|2474.08|2488.19|2475.19|2488.27|2475.27|2487.02|2474.02|36
1623229160000|2021-06-09 08:59:20|2488.27|2475.27|2488.91|2475.91|2488.91|2475.91|2488.27|2475.27|19
1623229170000|2021-06-09 08:59:30|2488.87|2475.87|2488.46|2475.46|2488.87|2475.87|2488.28|2475.28|27
1623229180000|2021-06-09 08:59:40|2488.69|2475.69|2489.24|2476.24|2489.24|2476.24|2488.55|2475.55|27
1623229190000|2021-06-09 08:59:50|2489.35|2476.35|2490.8|2477.8|2490.8|2477.8|2489.24|2476.24|30
1623229200000|2021-06-09 09:00:00|2490.75|2477.75|2491.05|2478.05|2491.09|2478.09|2490.01|2477.01|35
1623229210000|2021-06-09 09:00:10|2491.23|2478.23|2491.87|2478.87|2491.9|2478.9|2490.73|2477.73|32
1623229220000|2021-06-09 09:00:20|2491.88|2478.88|2492.26|2479.26|2492.78|2479.78|2491.25|2478.25|31
1623229230000|2021-06-09 09:00:30|2492.38|2479.38|2493.35|2480.35|2494.17|2481.17|2492.36|2479.36|37
1623229240000|2021-06-09 09:00:40|2493.42|2480.42|2492.23|2479.23|2493.63|2480.63|2492|2479|32
1623229250000|2021-06-09 09:00:50|2492.24|2479.24|2488.56|2475.56|2492.24|2479.24|2488.56|2475.56|36
1623229260000|2021-06-09 09:01:00|2488.51|2475.51|2488.36|2475.36|2488.58|2475.58|2487.24|2474.24|36
1623229270000|2021-06-09 09:01:10|2488.31|2475.31|2488.88|2475.88|2488.91|2475.91|2488.25|2475.25|30
1623229280000|2021-06-09 09:01:20|2488.77|2475.77|2488.75|2475.75|2489.33|2476.33|2488.75|2475.75|30
1623229290000|2021-06-09 09:01:30|2488.77|2475.77|2488.97|2475.97|2489.06|2476.06|2488.05|2475.05|28
1623229300000|2021-06-09 09:01:40|2489.03|2476.03|2489.53|2476.53|2489.53|2476.53|2488.54|2475.54|28
1623229310000|2021-06-09 09:01:50|2489.5|2476.5|2489.64|2476.64|2490.58|2477.58|2489.5|2476.5|26
1623229320000|2021-06-09 09:02:00|2490.15|2477.15|2490.82|2477.82|2490.96|2477.96|2489.83|2476.83|23
1623229330000|2021-06-09 09:02:10|2490.88|2477.88|2493.95|2480.95|2495.68|2482.68|2490.34|2477.34|38
1623229340000|2021-06-09 09:02:20|2494.64|2481.64|2494.43|2481.43|2494.73|2481.73|2493.04|2480.04|36
1623229350000|2021-06-09 09:02:30|2494.61|2481.61|2496.7|2483.7|2498.51|2485.51|2494.61|2481.61|32
1623229360000|2021-06-09 09:02:40|2496.6|2483.6|2497.15|2484.15|2499.01|2486.01|2496.6|2483.6|33
1623229370000|2021-06-09 09:02:50|2497.13|2484.13|2498.59|2485.59|2499.44|2486.44|2497.13|2484.13|37
1623229380000|2021-06-09 09:03:00|2498.58|2485.58|2498.09|2485.09|2499.98|2486.98|2498.09|2485.09|38
1623229390000|2021-06-09 09:03:10|2498.16|2485.16|2497.39|2484.39|2498.73|2485.73|2497.39|2484.39|33
1623229400000|2021-06-09 09:03:20|2497.25|2484.25|2498.1|2485.1|2498.26|2485.26|2497.05|2484.05|38
1623229410000|2021-06-09 09:03:30|2497.94|2484.94|2497.55|2484.55|2498.03|2485.03|2497.47|2484.47|38
1623229420000|2021-06-09 09:03:40|2497.48|2484.48|2497.89|2484.89|2498.27|2485.27|2497.48|2484.48|27
1623229430000|2021-06-09 09:03:50|2497.66|2484.66|2497.34|2484.34|2497.86|2484.86|2497.25|2484.25|25
1623229440000|2021-06-09 09:04:00|2497.33|2484.33|2496.84|2483.84|2497.49|2484.49|2496.73|2483.73|24
1623229450000|2021-06-09 09:04:10|2496.87|2483.87|2496.89|2483.89|2497|2484|2496.6|2483.6|30
1623229460000|2021-06-09 09:04:20|2496.88|2483.88|2498.01|2485.01|2498.04|2485.04|2496.76|2483.76|27
1623229470000|2021-06-09 09:04:30|2498|2485|2497.2|2484.2|2498|2485|2497.17|2484.17|33
1623229480000|2021-06-09 09:04:40|2497.08|2484.08|2496.17|2483.17|2497.08|2484.08|2496.17|2483.17|30
1623229490000|2021-06-09 09:04:50|2495.97|2482.97|2495.89|2482.89|2495.97|2482.97|2495.14|2482.14|35
1623229500000|2021-06-09 09:05:00|2495.79|2482.79|2497.6|2484.6|2497.6|2484.6|2495.74|2482.74|27
1623229510000|2021-06-09 09:05:10|2497.47|2484.47|2496.64|2483.64|2497.56|2484.56|2496.21|2483.21|31
1623229520000|2021-06-09 09:05:20|2496.63|2483.63|2496.08|2483.08|2496.84|2483.84|2495.93|2482.93|29
1623229530000|2021-06-09 09:05:30|2496.07|2483.07|2495.09|2482.09|2496.29|2483.29|2495.09|2482.09|29
1623229540000|2021-06-09 09:05:40|2494.97|2481.97|2494.75|2481.75|2495.5|2482.5|2494.23|2481.23|35
1623229550000|2021-06-09 09:05:50|2494.92|2481.92|2493.78|2480.78|2494.92|2481.92|2493.75|2480.75|35
1623229560000|2021-06-09 09:06:00|2493.65|2480.65|2493.77|2480.77|2493.77|2480.77|2492.77|2479.77|26
1623229570000|2021-06-09 09:06:10|2493.92|2480.92|2494.03|2481.03|2494.57|2481.57|2493.92|2480.92|25
1623229580000|2021-06-09 09:06:20|2494.11|2481.11|2494.35|2481.35|2494.64|2481.64|2493.71|2480.71|29
1623229590000|2021-06-09 09:06:30|2494.36|2481.36|2494.64|2481.64|2494.67|2481.67|2494.36|2481.36|15
1623229600000|2021-06-09 09:06:40|2494.69|2481.69|2494.9|2481.9|2495.2|2482.2|2494.66|2481.66|21
1623229610000|2021-06-09 09:06:50|2494.87|2481.87|2494.9|2481.9|2496.34|2483.34|2494.87|2481.87|27
1623229620000|2021-06-09 09:07:00|2494.76|2481.76|2495.41|2482.41|2495.43|2482.43|2494.76|2481.76|36
1623229630000|2021-06-09 09:07:10|2495.42|2482.42|2495.89|2482.89|2495.89|2482.89|2495.25|2482.25|21
1623229640000|2021-06-09 09:07:20|2496.1|2483.1|2495.72|2482.72|2496.15|2483.15|2495.34|2482.34|28
1623229650000|2021-06-09 09:07:30|2495.71|2482.71|2495.06|2482.06|2495.72|2482.72|2494.75|2481.75|22
1623229660000|2021-06-09 09:07:40|2494.94|2481.94|2495.72|2482.72|2495.86|2482.86|2494.46|2481.46|35
1623229670000|2021-06-09 09:07:50|2495.8|2482.8|2495.68|2482.68|2496.21|2483.21|2495.62|2482.62|16
1623229680000|2021-06-09 09:08:00|2495.74|2482.74|2494.54|2481.54|2495.81|2482.81|2494.54|2481.54|25
1623229690000|2021-06-09 09:08:10|2494.6|2481.6|2494.01|2481.01|2494.67|2481.67|2493.85|2480.85|22
1623229700000|2021-06-09 09:08:20|2493.99|2480.99|2493.61|2480.61|2494.2|2481.2|2493.61|2480.61|21
1623229710000|2021-06-09 09:08:30|2493.55|2480.55|2489.25|2476.25|2493.55|2480.55|2489.21|2476.21|36
1623229720000|2021-06-09 09:08:40|2489.53|2476.53|2488.19|2475.19|2489.53|2476.53|2487.89|2474.89|28
1623229730000|2021-06-09 09:08:50|2487.9|2474.9|2487.15|2474.15|2488.41|2475.41|2486.14|2473.14|39
1623229740000|2021-06-09 09:09:00|2487.12|2474.12|2488.2|2475.2|2488.97|2475.97|2486.92|2473.92|36
1623229750000|2021-06-09 09:09:10|2488.22|2475.22|2485.51|2472.51|2488.51|2475.51|2485.51|2472.51|35
1623229760000|2021-06-09 09:09:20|2485.58|2472.58|2484.75|2471.75|2485.58|2472.58|2483.79|2470.79|36
1623229770000|2021-06-09 09:09:30|2484.63|2471.63|2483.65|2470.65|2484.63|2471.63|2482.45|2469.45|39
1623229780000|2021-06-09 09:09:40|2483.39|2470.39|2483.01|2470.01|2483.58|2470.58|2482.65|2469.65|28
1623229790000|2021-06-09 09:09:50|2483.05|2470.05|2486.36|2473.36|2486.39|2473.39|2483.05|2470.05|34
1623229800000|2021-06-09 09:10:00|2486.75|2473.75|2486.77|2473.77|2487.98|2474.98|2486.58|2473.58|38
1623229810000|2021-06-09 09:10:10|2486.57|2473.57|2483.41|2470.41|2486.57|2473.57|2483.41|2470.41|35
1623229820000|2021-06-09 09:10:20|2483.66|2470.66|2482.23|2469.23|2483.66|2470.66|2481.99|2468.99|36
1623229830000|2021-06-09 09:10:30|2482.24|2469.24|2480.96|2467.96|2482.76|2469.76|2480.96|2467.96|36
1623229840000|2021-06-09 09:10:40|2481.01|2468.01|2480.94|2467.94|2481.06|2468.06|2479.98|2466.98|38
1623229850000|2021-06-09 09:10:50|2480.85|2467.85|2481.57|2468.57|2482|2469|2480.85|2467.85|37
1623229860000|2021-06-09 09:11:00|2481.71|2468.71|2482.19|2469.19|2483.21|2470.21|2481.5|2468.5|34
1623229870000|2021-06-09 09:11:10|2481.94|2468.94|2483.17|2470.17|2483.61|2470.61|2481.93|2468.93|14
1623229880000|2021-06-09 09:11:20|2483.1|2470.1|2484.73|2471.73|2484.8|2471.8|2483|2470|31
1623229890000|2021-06-09 09:11:30|2484.7|2471.7|2484.6|2471.6|2485.28|2472.28|2484.15|2471.15|31
1623229900000|2021-06-09 09:11:40|2484.73|2471.73|2484.77|2471.77|2485|2472|2484.13|2471.13|28
1623229910000|2021-06-09 09:11:50|2484.79|2471.79|2484.87|2471.87|2485.23|2472.23|2484.01|2471.01|32
1623229920000|2021-06-09 09:12:00|2484.68|2471.68|2487.18|2474.18|2487.18|2474.18|2484.21|2471.21|18
1623229930000|2021-06-09 09:12:10|2487.35|2474.35|2488.97|2475.97|2489.52|2476.52|2487.35|2474.35|35
1623229940000|2021-06-09 09:12:20|2488.84|2475.84|2489.91|2476.91|2489.96|2476.96|2488.84|2475.84|33
1623229950000|2021-06-09 09:12:30|2489.89|2476.89|2488.21|2475.21|2489.95|2476.95|2488.21|2475.21|33
1623229960000|2021-06-09 09:12:40|2488.19|2475.19|2487.03|2474.03|2488.21|2475.21|2487.03|2474.03|36
1623229970000|2021-06-09 09:12:50|2487.05|2474.05|2487.81|2474.81|2487.85|2474.85|2486.88|2473.88|29
1623229980000|2021-06-09 09:13:00|2487.74|2474.74|2486.12|2473.12|2487.85|2474.85|2486.12|2473.12|26
1623229990000|2021-06-09 09:13:10|2486.29|2473.29|2484.43|2471.43|2486.3|2473.3|2484.43|2471.43|34
1623230000000|2021-06-09 09:13:20|2484.26|2471.26|2483.2|2470.2|2484.26|2471.26|2482.86|2469.86|28
1623230010000|2021-06-09 09:13:30|2483.24|2470.24|2484.18|2471.18|2484.32|2471.32|2483.03|2470.03|30
1623230020000|2021-06-09 09:13:40|2484.31|2471.31|2485.3|2472.3|2485.33|2472.33|2484.14|2471.14|34
1623230030000|2021-06-09 09:13:50|2485.2|2472.2|2486.01|2473.01|2486.59|2473.59|2485.2|2472.2|35
1623230040000|2021-06-09 09:14:00|2486|2473|2486.55|2473.55|2486.62|2473.62|2486|2473|30
1623230050000|2021-06-09 09:14:10|2486.56|2473.56|2487.79|2474.79|2487.8|2474.8|2486.56|2473.56|26
1623230060000|2021-06-09 09:14:20|2487.83|2474.83|2487.76|2474.76|2488.18|2475.18|2486.51|2473.51|26
1623230070000|2021-06-09 09:14:30|2487.67|2474.67|2491.71|2478.71|2491.73|2478.73|2487.67|2474.67|36
1623230080000|2021-06-09 09:14:40|2491.64|2478.64|2493.32|2480.32|2493.32|2480.32|2491.64|2478.64|35
1623230090000|2021-06-09 09:14:50|2493.22|2480.22|2493.8|2480.8|2493.84|2480.84|2492.07|2479.07|34
1623230100000|2021-06-09 09:15:00|2493.87|2480.87|2494.46|2481.46|2494.98|2481.98|2493.58|2480.58|31
1623230110000|2021-06-09 09:15:10|2494.29|2481.29|2490.57|2477.57|2494.29|2481.29|2490.56|2477.56|38
1623230120000|2021-06-09 09:15:20|2490.62|2477.62|2492.95|2479.95|2493.03|2480.03|2489.97|2476.97|38
1623230130000|2021-06-09 09:15:30|2492.98|2479.98|2495.52|2482.52|2495.52|2482.52|2492.87|2479.87|36
1623230140000|2021-06-09 09:15:40|2495.53|2482.53|2496.33|2483.33|2496.35|2483.35|2495.23|2482.23|35
1623230150000|2021-06-09 09:15:50|2496.34|2483.34|2496.98|2483.98|2497.9|2484.9|2495.7|2482.7|32
1623230160000|2021-06-09 09:16:00|2496.99|2483.99|2495.9|2482.9|2497.2|2484.2|2495.5|2482.5|35
1623230170000|2021-06-09 09:16:10|2495.89|2482.89|2495.45|2482.45|2496.2|2483.2|2494.23|2481.23|35
1623230180000|2021-06-09 09:16:20|2495.54|2482.54|2497.67|2484.67|2497.67|2484.67|2495.21|2482.21|31
1623230190000|2021-06-09 09:16:30|2497.76|2484.76|2498.44|2485.44|2498.44|2485.44|2496.77|2483.77|36
1623230200000|2021-06-09 09:16:40|2498.47|2485.47|2497.35|2484.35|2498.72|2485.72|2496.89|2483.89|36
1623230210000|2021-06-09 09:16:50|2497.41|2484.41|2496.28|2483.28|2497.41|2484.41|2496.24|2483.24|30
1623230220000|2021-06-09 09:17:00|2496.23|2483.23|2493.94|2480.94|2496.23|2483.23|2493.94|2480.94|26
1623230230000|2021-06-09 09:17:10|2493.97|2480.97|2494.09|2481.09|2494.14|2481.14|2492.95|2479.95|36
1623230240000|2021-06-09 09:17:20|2494.18|2481.18|2495.37|2482.37|2495.45|2482.45|2494.18|2481.18|26
1623230250000|2021-06-09 09:17:30|2495.35|2482.35|2494.81|2481.81|2496.39|2483.39|2494.67|2481.67|35
1623230260000|2021-06-09 09:17:40|2494.95|2481.95|2495.17|2482.17|2495.38|2482.38|2494.83|2481.83|31
1623230270000|2021-06-09 09:17:50|2495.15|2482.15|2496.24|2483.24|2496.4|2483.4|2495.05|2482.05|27
1623230280000|2021-06-09 09:18:00|2496.29|2483.29|2496.47|2483.47|2496.56|2483.56|2496.24|2483.24|12
1623230290000|2021-06-09 09:18:10|2496.5|2483.5|2495.94|2482.94|2496.81|2483.81|2495.94|2482.94|18
1623230300000|2021-06-09 09:18:20|2496.09|2483.09|2496.19|2483.19|2496.19|2483.19|2495.86|2482.86|19
1623230310000|2021-06-09 09:18:30|2496.18|2483.18|2495.86|2482.86|2496.18|2483.18|2495.75|2482.75|26
1623230320000|2021-06-09 09:18:40|2495.88|2482.88|2496.46|2483.46|2496.46|2483.46|2495.88|2482.88|21
1623230330000|2021-06-09 09:18:50|2496.52|2483.52|2496.53|2483.53|2496.71|2483.71|2496.09|2483.09|11
1623230340000|2021-06-09 09:19:00|2496.55|2483.55|2500.2|2487.2|2500.33|2487.33|2496.49|2483.49|36
1623230350000|2021-06-09 09:19:10|2500.41|2487.41|2504.16|2491.16|2504.16|2491.16|2500.03|2487.03|36
1623230360000|2021-06-09 09:19:20|2504.04|2491.04|2503.19|2490.19|2504.47|2491.47|2502.81|2489.81|34
1623230370000|2021-06-09 09:19:30|2503.11|2490.11|2503.24|2490.24|2504.14|2491.14|2503.04|2490.04|35
1623230380000|2021-06-09 09:19:40|2503.33|2490.33|2503.61|2490.61|2504.35|2491.35|2503.31|2490.31|32
1623230390000|2021-06-09 09:19:50|2503.35|2490.35|2503.03|2490.03|2503.87|2490.87|2502.62|2489.62|38
1623230400000|2021-06-09 09:20:00|2502.82|2489.82|2502.14|2489.14|2502.82|2489.82|2501.03|2488.03|35
1623230410000|2021-06-09 09:20:10|2502|2489|2503.38|2490.38|2504.28|2491.28|2502|2489|39
1623230420000|2021-06-09 09:20:20|2503.48|2490.48|2502.5|2489.5|2504.11|2491.11|2502.5|2489.5|37
1623230430000|2021-06-09 09:20:30|2502.3|2489.3|2502.25|2489.25|2502.91|2489.91|2502.23|2489.23|28
1623230440000|2021-06-09 09:20:40|2502.14|2489.14|2503.33|2490.33|2503.34|2490.34|2502.05|2489.05|31
1623230450000|2021-06-09 09:20:50|2503.34|2490.34|2502.89|2489.89|2503.5|2490.5|2502.78|2489.78|28
1623230460000|2021-06-09 09:21:00|2502.96|2489.96|2502.72|2489.72|2503.15|2490.15|2502.72|2489.72|31
1623230470000|2021-06-09 09:21:10|2502.8|2489.8|2506.16|2493.16|2506.24|2493.24|2502.8|2489.8|37
1623230480000|2021-06-09 09:21:20|2506.13|2493.13|2506.77|2493.77|2506.92|2493.92|2505.77|2492.77|36
1623230490000|2021-06-09 09:21:30|2506.86|2493.86|2506.72|2493.72|2507.26|2494.26|2505.89|2492.89|36
1623230500000|2021-06-09 09:21:40|2506.73|2493.73|2507.09|2494.09|2508.33|2495.33|2506.31|2493.31|35
1623230510000|2021-06-09 09:21:50|2507.03|2494.03|2506.58|2493.58|2507.06|2494.06|2506.31|2493.31|29
1623230520000|2021-06-09 09:22:00|2506.5|2493.5|2506.71|2493.71|2507.92|2494.92|2506.15|2493.15|34
1623230530000|2021-06-09 09:22:10|2506.74|2493.74|2507.89|2494.89|2508.49|2495.49|2506.6|2493.6|39
1623230540000|2021-06-09 09:22:20|2507.83|2494.83|2510.55|2497.55|2510.65|2497.65|2507.78|2494.78|35
1623230550000|2021-06-09 09:22:30|2510.58|2497.58|2510.87|2497.87|2511.69|2498.69|2510.58|2497.58|31
1623230560000|2021-06-09 09:22:40|2510.85|2497.85|2510.51|2497.51|2510.85|2497.85|2508.34|2495.34|39
1623230570000|2021-06-09 09:22:50|2510.44|2497.44|2512.23|2499.23|2512.36|2499.36|2510.38|2497.38|29
1623230580000|2021-06-09 09:23:00|2512.38|2499.38|2514.09|2501.09|2514.99|2501.99|2512.37|2499.37|37
1623230590000|2021-06-09 09:23:10|2514.27|2501.27|2513.65|2500.65|2515.6|2502.6|2513.65|2500.65|34
1623230600000|2021-06-09 09:23:20|2513.5|2500.5|2511.92|2498.92|2513.5|2500.5|2511.01|2498.01|37
1623230610000|2021-06-09 09:23:30|2511.46|2498.46|2511.75|2498.75|2512.61|2499.61|2511.46|2498.46|33
1623230620000|2021-06-09 09:23:40|2511.69|2498.69|2510.41|2497.41|2511.69|2498.69|2510.09|2497.09|35
1623230630000|2021-06-09 09:23:50|2510.36|2497.36|2509.13|2496.13|2510.5|2497.5|2509.13|2496.13|36
1623230640000|2021-06-09 09:24:00|2509.08|2496.08|2510.71|2497.71|2511.03|2498.03|2508.51|2495.51|27
1623230650000|2021-06-09 09:24:10|2510.78|2497.78|2511.53|2498.53|2511.89|2498.89|2510.71|2497.71|31
1623230660000|2021-06-09 09:24:20|2511.62|2498.62|2509.99|2496.99|2512.76|2499.76|2509.99|2496.99|34
1623230670000|2021-06-09 09:24:30|2510.06|2497.06|2510.07|2497.07|2510.4|2497.4|2509.22|2496.22|30
1623230680000|2021-06-09 09:24:40|2509.99|2496.99|2510.6|2497.6|2510.6|2497.6|2509.83|2496.83|32
1623230690000|2021-06-09 09:24:50|2510.46|2497.46|2511.55|2498.55|2511.55|2498.55|2509.5|2496.5|37
1623230700000|2021-06-09 09:25:00|2511.88|2498.88|2517.19|2504.19|2517.19|2504.19|2511.88|2498.88|38
1623230710000|2021-06-09 09:25:10|2517.3|2504.3|2516.49|2503.49|2517.61|2504.61|2516.19|2503.19|31
1623230720000|2021-06-09 09:25:20|2516.51|2503.51|2515.03|2502.03|2516.51|2503.51|2515.03|2502.03|33
1623230730000|2021-06-09 09:25:30|2515.07|2502.07|2514.44|2501.44|2515.13|2502.13|2513.89|2500.89|32
1623230740000|2021-06-09 09:25:40|2514.56|2501.56|2516.68|2503.68|2516.68|2503.68|2513.52|2500.52|34
1623230750000|2021-06-09 09:25:50|2516.9|2503.9|2518.33|2505.33|2518.44|2505.44|2516.73|2503.73|32
1623230760000|2021-06-09 09:26:00|2518.31|2505.31|2515.85|2502.85|2518.31|2505.31|2515.85|2502.85|34
1623230770000|2021-06-09 09:26:10|2515.8|2502.8|2513.15|2500.15|2516.12|2503.12|2513.15|2500.15|37
1623230780000|2021-06-09 09:26:20|2513.34|2500.34|2513.55|2500.55|2514.1|2501.1|2513.11|2500.11|38
1623230790000|2021-06-09 09:26:30|2513.5|2500.5|2513.49|2500.49|2513.87|2500.87|2513.18|2500.18|32
1623230800000|2021-06-09 09:26:40|2513.29|2500.29|2513.09|2500.09|2513.33|2500.33|2512.58|2499.58|33
1623230810000|2021-06-09 09:26:50|2513.06|2500.06|2516.73|2503.73|2517.46|2504.46|2512.92|2499.92|39
1623230820000|2021-06-09 09:27:00|2516.38|2503.38|2514.17|2501.17|2516.38|2503.38|2514.13|2501.13|35
1623230830000|2021-06-09 09:27:10|2513.91|2500.91|2516.65|2503.65|2517.1|2504.1|2513.47|2500.47|37
1623230840000|2021-06-09 09:27:20|2516.83|2503.83|2515.4|2502.4|2516.83|2503.83|2515.4|2502.4|31
1623230850000|2021-06-09 09:27:30|2515.58|2502.58|2515.69|2502.69|2515.82|2502.82|2513.9|2500.9|33
1623230860000|2021-06-09 09:27:40|2515.6|2502.6|2513.51|2500.51|2515.6|2502.6|2513.51|2500.51|32
1623230870000|2021-06-09 09:27:50|2513.43|2500.43|2512.01|2499.01|2513.43|2500.43|2512.01|2499.01|31
1623230880000|2021-06-09 09:28:00|2512.11|2499.11|2512.62|2499.62|2512.99|2499.99|2511.41|2498.41|29
1623230890000|2021-06-09 09:28:10|2512.67|2499.67|2511.06|2498.06|2512.71|2499.71|2511.06|2498.06|27
1623230900000|2021-06-09 09:28:20|2510.99|2497.99|2511.4|2498.4|2511.55|2498.55|2510.06|2497.06|33
1623230910000|2021-06-09 09:28:30|2511.39|2498.39|2512.7|2499.7|2513.47|2500.47|2511.39|2498.39|29
1623230920000|2021-06-09 09:28:40|2512.71|2499.71|2511.6|2498.6|2512.88|2499.88|2511.47|2498.47|30
1623230930000|2021-06-09 09:28:50|2511.65|2498.65|2511.46|2498.46|2511.93|2498.93|2511.35|2498.35|36
1623230940000|2021-06-09 09:29:00|2511.34|2498.34|2512.23|2499.23|2512.48|2499.48|2510.61|2497.61|34
1623230950000|2021-06-09 09:29:10|2512.17|2499.17|2511.68|2498.68|2512.43|2499.43|2511.56|2498.56|29
1623230960000|2021-06-09 09:29:20|2511.58|2498.58|2511.62|2498.62|2511.72|2498.72|2511.47|2498.47|24
1623230970000|2021-06-09 09:29:30|2511.7|2498.7|2511.78|2498.78|2512.2|2499.2|2511.55|2498.55|33
1623230980000|2021-06-09 09:29:40|2511.84|2498.84|2511.49|2498.49|2512.05|2499.05|2511.41|2498.41|34
1623230990000|2021-06-09 09:29:50|2511.45|2498.45|2511.22|2498.22|2511.65|2498.65|2510.99|2497.99|29
1623231000000|2021-06-09 09:30:00|2511.24|2498.24|2511.77|2498.77|2511.91|2498.91|2511.17|2498.17|33
1623231010000|2021-06-09 09:30:10|2511.71|2498.71|2511.15|2498.15|2511.71|2498.71|2510.98|2497.98|30
1623231020000|2021-06-09 09:30:20|2511.3|2498.3|2512.19|2499.19|2513.29|2500.29|2511.29|2498.29|37
1623231030000|2021-06-09 09:30:30|2512.05|2499.05|2512.47|2499.47|2512.95|2499.95|2511.89|2498.89|30
1623231040000|2021-06-09 09:30:40|2512.46|2499.46|2512.26|2499.26|2512.66|2499.66|2512.26|2499.26|29
1623231050000|2021-06-09 09:30:50|2512.17|2499.17|2511.99|2498.99|2512.25|2499.25|2511.91|2498.91|17
1623231060000|2021-06-09 09:31:00|2512|2499|2510.51|2497.51|2512.08|2499.08|2510.51|2497.51|30
1623231070000|2021-06-09 09:31:10|2510.44|2497.44|2509.26|2496.26|2510.44|2497.44|2509.25|2496.25|34
1623231080000|2021-06-09 09:31:20|2509.67|2496.67|2507.04|2494.04|2509.67|2496.67|2507.02|2494.02|35
1623231090000|2021-06-09 09:31:30|2507.08|2494.08|2506.51|2493.51|2507.08|2494.08|2505.98|2492.98|34
1623231100000|2021-06-09 09:31:40|2506.49|2493.49|2506.48|2493.48|2506.77|2493.77|2506.23|2493.23|24
1623231110000|2021-06-09 09:31:50|2506.45|2493.45|2505.67|2492.67|2506.51|2493.51|2505.59|2492.59|27
1623231120000|2021-06-09 09:32:00|2505.54|2492.54|2507.37|2494.37|2507.37|2494.37|2505.54|2492.54|33
1623231130000|2021-06-09 09:32:10|2507.33|2494.33|2507.24|2494.24|2508.25|2495.25|2507.06|2494.06|34
1623231140000|2021-06-09 09:32:20|2507.23|2494.23|2505.86|2492.86|2507.3|2494.3|2505.86|2492.86|33
1623231150000|2021-06-09 09:32:30|2505.73|2492.73|2505.25|2492.25|2505.73|2492.73|2504.51|2491.51|36
1623231160000|2021-06-09 09:32:40|2505.01|2492.01|2504.79|2491.79|2505.96|2492.96|2504.79|2491.79|33
1623231170000|2021-06-09 09:32:50|2504.78|2491.78|2503.84|2490.84|2504.78|2491.78|2503.37|2490.37|37
1623231180000|2021-06-09 09:33:00|2503.71|2490.71|2505.03|2492.03|2505.6|2492.6|2503.44|2490.44|31
1623231190000|2021-06-09 09:33:10|2505.02|2492.02|2504.94|2491.94|2505.48|2492.48|2504.84|2491.84|25
1623231200000|2021-06-09 09:33:20|2504.97|2491.97|2505.55|2492.55|2505.55|2492.55|2504.22|2491.22|30
1623231210000|2021-06-09 09:33:30|2505.53|2492.53|2506.51|2493.51|2506.51|2493.51|2505.2|2492.2|31
1623231220000|2021-06-09 09:33:40|2506.79|2493.79|2505.87|2492.87|2507.14|2494.14|2505.87|2492.87|33
1623231230000|2021-06-09 09:33:50|2505.67|2492.67|2505.52|2492.52|2505.88|2492.88|2505.52|2492.52|24
1623231240000|2021-06-09 09:34:00|2505.3|2492.3|2504.3|2491.3|2505.3|2492.3|2504.3|2491.3|22
1623231250000|2021-06-09 09:34:10|2504.39|2491.39|2503.41|2490.41|2504.43|2491.43|2503.41|2490.41|22
1623231260000|2021-06-09 09:34:20|2503.43|2490.43|2504.53|2491.53|2505.08|2492.08|2503.05|2490.05|31
1623231270000|2021-06-09 09:34:30|2504.45|2491.45|2502.2|2489.2|2504.65|2491.65|2502.05|2489.05|29
1623231280000|2021-06-09 09:34:40|2502.05|2489.05|2499.52|2486.52|2502.05|2489.05|2499.52|2486.52|30
1623231290000|2021-06-09 09:34:50|2499.48|2486.48|2499.74|2486.74|2499.82|2486.82|2498.14|2485.14|37
1623231300000|2021-06-09 09:35:00|2499.56|2486.56|2500.65|2487.65|2501.13|2488.13|2499.36|2486.36|34
1623231310000|2021-06-09 09:35:10|2500.64|2487.64|2498.87|2485.87|2500.76|2487.76|2498.87|2485.87|33
1623231320000|2021-06-09 09:35:20|2498.82|2485.82|2498.26|2485.26|2498.88|2485.88|2498.07|2485.07|27
1623231330000|2021-06-09 09:35:30|2498.29|2485.29|2499.61|2486.61|2500.19|2487.19|2497.78|2484.78|31
1623231340000|2021-06-09 09:35:40|2499.5|2486.5|2499.02|2486.02|2500.22|2487.22|2499.02|2486.02|32
1623231350000|2021-06-09 09:35:50|2498.81|2485.81|2500.31|2487.31|2500.31|2487.31|2498.81|2485.81|34
1623231360000|2021-06-09 09:36:00|2499.96|2486.96|2503.82|2490.82|2504.2|2491.2|2499.96|2486.96|38
1623231370000|2021-06-09 09:36:10|2503.77|2490.77|2504.68|2491.68|2504.75|2491.75|2503.51|2490.51|35
1623231380000|2021-06-09 09:36:20|2504.72|2491.72|2504.65|2491.65|2504.72|2491.72|2503.69|2490.69|38
1623231390000|2021-06-09 09:36:30|2504.7|2491.7|2504.77|2491.77|2504.91|2491.91|2504.02|2491.02|33
1623231400000|2021-06-09 09:36:40|2504.67|2491.67|2504.09|2491.09|2504.69|2491.69|2504.01|2491.01|34
1623231410000|2021-06-09 09:36:50|2503.98|2490.98|2503.88|2490.88|2504.22|2491.22|2503.74|2490.74|31
1623231420000|2021-06-09 09:37:00|2503.9|2490.9|2505.93|2492.93|2506.58|2493.58|2503.9|2490.9|36
1623231430000|2021-06-09 09:37:10|2505.9|2492.9|2505.28|2492.28|2505.9|2492.9|2504.78|2491.78|28
1623231440000|2021-06-09 09:37:20|2505.22|2492.22|2504.5|2491.5|2505.36|2492.36|2504.43|2491.43|32
1623231450000|2021-06-09 09:37:30|2504.45|2491.45|2504.72|2491.72|2504.72|2491.72|2504.14|2491.14|22
1623231460000|2021-06-09 09:37:40|2504.62|2491.62|2505.38|2492.38|2505.38|2492.38|2504.62|2491.62|16
1623231470000|2021-06-09 09:37:50|2505.4|2492.4|2504.38|2491.38|2505.65|2492.65|2504.36|2491.36|27
1623231480000|2021-06-09 09:38:00|2504.58|2491.58|2504.32|2491.32|2504.97|2491.97|2504.28|2491.28|35
1623231490000|2021-06-09 09:38:10|2504.21|2491.21|2502.89|2489.89|2504.21|2491.21|2502.51|2489.51|35
1623231500000|2021-06-09 09:38:20|2502.92|2489.92|2503.83|2490.83|2504.31|2491.31|2502.92|2489.92|32
1623231510000|2021-06-09 09:38:30|2503.87|2490.87|2504.25|2491.25|2504.26|2491.26|2503.54|2490.54|23
1623231520000|2021-06-09 09:38:40|2504.21|2491.21|2503.34|2490.34|2504.42|2491.42|2503.34|2490.34|30
1623231530000|2021-06-09 09:38:50|2503.38|2490.38|2505.81|2492.81|2506.39|2493.39|2503.35|2490.35|28
1623231540000|2021-06-09 09:39:00|2505.21|2492.21|2505.53|2492.53|2505.77|2492.77|2505.01|2492.01|34
1623231550000|2021-06-09 09:39:10|2505.64|2492.64|2505.1|2492.1|2505.64|2492.64|2504.5|2491.5|29
1623231560000|2021-06-09 09:39:20|2505.15|2492.15|2506.79|2493.79|2506.79|2493.79|2505|2492|25
1623231570000|2021-06-09 09:39:30|2506.84|2493.84|2507.66|2494.66|2508.02|2495.02|2506.7|2493.7|29
1623231580000|2021-06-09 09:39:40|2507.84|2494.84|2507.3|2494.3|2508.01|2495.01|2507.12|2494.12|23
1623231590000|2021-06-09 09:39:50|2507.42|2494.42|2506.6|2493.6|2507.8|2494.8|2506.47|2493.47|27
1623231600000|2021-06-09 09:40:00|2506.67|2493.67|2505.96|2492.96|2506.92|2493.92|2505.88|2492.88|30
1623231610000|2021-06-09 09:40:10|2505.95|2492.95|2506.69|2493.69|2507.12|2494.12|2505.53|2492.53|28
1623231620000|2021-06-09 09:40:20|2506.96|2493.96|2505.42|2492.42|2507.28|2494.28|2505.42|2492.42|34
1623231630000|2021-06-09 09:40:30|2505.1|2492.1|2505.18|2492.18|2505.51|2492.51|2505.05|2492.05|26
1623231640000|2021-06-09 09:40:40|2505.06|2492.06|2505.19|2492.19|2505.4|2492.4|2504.94|2491.94|26
1623231650000|2021-06-09 09:40:50|2505.12|2492.12|2505.11|2492.11|2505.21|2492.21|2505.04|2492.04|8
1623231660000|2021-06-09 09:41:00|2505.16|2492.16|2504.62|2491.62|2505.67|2492.67|2504.3|2491.3|26
1623231670000|2021-06-09 09:41:10|2504.4|2491.4|2504.82|2491.82|2504.82|2491.82|2503.88|2490.88|26
1623231680000|2021-06-09 09:41:20|2504.85|2491.85|2506.21|2493.21|2506.21|2493.21|2504.48|2491.48|35
1623231690000|2021-06-09 09:41:30|2506.03|2493.03|2505.89|2492.89|2506.2|2493.2|2505.82|2492.82|16
1623231700000|2021-06-09 09:41:40|2505.88|2492.88|2506.63|2493.63|2507.34|2494.34|2505.87|2492.87|29
1623231710000|2021-06-09 09:41:50|2507.31|2494.31|2506.03|2493.03|2507.31|2494.31|2506.03|2493.03|24
1623231720000|2021-06-09 09:42:00|2506.15|2493.15|2506.59|2493.59|2506.88|2493.88|2506.01|2493.01|32
1623231730000|2021-06-09 09:42:10|2506.63|2493.63|2507.22|2494.22|2507.28|2494.28|2506.59|2493.59|27
1623231740000|2021-06-09 09:42:20|2507.2|2494.2|2507.63|2494.63|2507.76|2494.76|2506.5|2493.5|26
1623231750000|2021-06-09 09:42:30|2507.64|2494.64|2507.69|2494.69|2507.72|2494.72|2507.2|2494.2|13
1623231760000|2021-06-09 09:42:40|2507.72|2494.72|2507.61|2494.61|2507.72|2494.72|2507.25|2494.25|25
1623231770000|2021-06-09 09:42:50|2507.62|2494.62|2507.33|2494.33|2507.63|2494.63|2507.33|2494.33|13
1623231780000|2021-06-09 09:43:00|2507.39|2494.39|2507.38|2494.38|2507.42|2494.42|2507.16|2494.16|11
1623231790000|2021-06-09 09:43:10|2507.39|2494.39|2506.92|2493.92|2507.57|2494.57|2506.92|2493.92|10
1623231800000|2021-06-09 09:43:20|2506.91|2493.91|2507.37|2494.37|2507.5|2494.5|2506.15|2493.15|36
1623231810000|2021-06-09 09:43:30|2507.43|2494.43|2509.19|2496.19|2509.48|2496.48|2507.05|2494.05|35
1623231820000|2021-06-09 09:43:40|2509.18|2496.18|2511.55|2498.55|2511.55|2498.55|2509.16|2496.16|32
1623231830000|2021-06-09 09:43:50|2511.53|2498.53|2509.84|2496.84|2511.53|2498.53|2509.78|2496.78|38
1623231840000|2021-06-09 09:44:00|2509.77|2496.77|2511.12|2498.12|2511.61|2498.61|2509.77|2496.77|35
1623231850000|2021-06-09 09:44:10|2511.14|2498.14|2509.84|2496.84|2511.36|2498.36|2509.7|2496.7|31
1623231860000|2021-06-09 09:44:20|2509.53|2496.53|2511.49|2498.49|2511.55|2498.55|2509.53|2496.53|35
1623231870000|2021-06-09 09:44:30|2511.46|2498.46|2510.53|2497.53|2511.85|2498.85|2510.43|2497.43|24
1623231880000|2021-06-09 09:44:40|2510.52|2497.52|2510.58|2497.58|2510.68|2497.68|2510.4|2497.4|21
1623231890000|2021-06-09 09:44:50|2510.74|2497.74|2510.72|2497.72|2512.04|2499.04|2510.72|2497.72|35
1623231900000|2021-06-09 09:45:00|2510.78|2497.78|2510.43|2497.43|2510.89|2497.89|2510.31|2497.31|23
1623231910000|2021-06-09 09:45:10|2510.31|2497.31|2508.62|2495.62|2510.31|2497.31|2508.6|2495.6|22
1623231920000|2021-06-09 09:45:20|2508.54|2495.54|2507.54|2494.54|2508.54|2495.54|2506.95|2493.95|28
1623231930000|2021-06-09 09:45:30|2507.52|2494.52|2507.28|2494.28|2507.69|2494.69|2507.28|2494.28|29
1623231940000|2021-06-09 09:45:40|2507.21|2494.21|2506.54|2493.54|2507.21|2494.21|2506.54|2493.54|25
1623231950000|2021-06-09 09:45:50|2506.64|2493.64|2505.43|2492.43|2506.66|2493.66|2505.11|2492.11|35
1623231960000|2021-06-09 09:46:00|2505.44|2492.44|2507.16|2494.16|2507.16|2494.16|2504.83|2491.83|34
1623231970000|2021-06-09 09:46:10|2506.83|2493.83|2508.56|2495.56|2508.58|2495.58|2506.83|2493.83|32
1623231980000|2021-06-09 09:46:20|2508.65|2495.65|2508.4|2495.4|2508.66|2495.66|2508.26|2495.26|25
1623231990000|2021-06-09 09:46:30|2508.29|2495.29|2508.2|2495.2|2508.58|2495.58|2508.12|2495.12|27
1623232000000|2021-06-09 09:46:40|2508.04|2495.04|2507.65|2494.65|2508.63|2495.63|2507.65|2494.65|30
1623232010000|2021-06-09 09:46:50|2507.9|2494.9|2508.32|2495.32|2508.55|2495.55|2507.9|2494.9|37
1623232020000|2021-06-09 09:47:00|2508.25|2495.25|2507.11|2494.11|2508.85|2495.85|2507.11|2494.11|36
1623232030000|2021-06-09 09:47:10|2507.13|2494.13|2506.07|2493.07|2507.22|2494.22|2505.28|2492.28|24
1623232040000|2021-06-09 09:47:20|2506.08|2493.08|2506.15|2493.15|2506.15|2493.15|2505.89|2492.89|6
1623232050000|2021-06-09 09:47:30|2506.12|2493.12|2505.32|2492.32|2506.16|2493.16|2504.92|2491.92|25
1623232060000|2021-06-09 09:47:40|2505.06|2492.06|2504.2|2491.2|2505.18|2492.18|2503.41|2490.41|34
1623232070000|2021-06-09 09:47:50|2504.38|2491.38|2504.21|2491.21|2505.02|2492.02|2504.21|2491.21|32
1623232080000|2021-06-09 09:48:00|2503.87|2490.87|2504.19|2491.19|2504.34|2491.34|2503.79|2490.79|31
1623232090000|2021-06-09 09:48:10|2504.21|2491.21|2504.01|2491.01|2504.24|2491.24|2503.8|2490.8|25
1623232100000|2021-06-09 09:48:20|2503.64|2490.64|2502.83|2489.83|2503.64|2490.64|2502.8|2489.8|26
1623232110000|2021-06-09 09:48:30|2502.81|2489.81|2501.13|2488.13|2502.81|2489.81|2500.77|2487.77|31
1623232120000|2021-06-09 09:48:40|2501.06|2488.06|2501.94|2488.94|2501.94|2488.94|2500.69|2487.69|34
1623232130000|2021-06-09 09:48:50|2501.95|2488.95|2502.29|2489.29|2502.66|2489.66|2501.27|2488.27|34
1623232140000|2021-06-09 09:49:00|2502.66|2489.66|2502.8|2489.8|2502.98|2489.98|2502.38|2489.38|20
1623232150000|2021-06-09 09:49:10|2502.89|2489.89|2502.23|2489.23|2504.17|2491.17|2502.23|2489.23|33
1623232160000|2021-06-09 09:49:20|2502.32|2489.32|2500.13|2487.13|2502.32|2489.32|2499.67|2486.67|37
1623232170000|2021-06-09 09:49:30|2500.06|2487.06|2499.66|2486.66|2500.12|2487.12|2498.59|2485.59|34
1623232180000|2021-06-09 09:49:40|2499.53|2486.53|2498.94|2485.94|2500.26|2487.26|2498.94|2485.94|35
1623232190000|2021-06-09 09:49:50|2499.15|2486.15|2499.53|2486.53|2499.97|2486.97|2498.63|2485.63|38
1623232200000|2021-06-09 09:50:00|2499.1|2486.1|2498.4|2485.4|2499.28|2486.28|2498.33|2485.33|34
1623232210000|2021-06-09 09:50:10|2498.38|2485.38|2496.92|2483.92|2498.41|2485.41|2496.92|2483.92|28
1623232220000|2021-06-09 09:50:20|2496.88|2483.88|2498.98|2485.98|2499.06|2486.06|2496.88|2483.88|34
1623232230000|2021-06-09 09:50:30|2498.77|2485.77|2498.54|2485.54|2498.98|2485.98|2498.32|2485.32|27
1623232240000|2021-06-09 09:50:40|2498.59|2485.59|2498.68|2485.68|2499.7|2486.7|2498.59|2485.59|29
1623232250000|2021-06-09 09:50:50|2498.83|2485.83|2499.73|2486.73|2500.59|2487.59|2498.83|2485.83|25
1623232260000|2021-06-09 09:51:00|2500.38|2487.38|2501.1|2488.1|2501.46|2488.46|2500.33|2487.33|35
1623232270000|2021-06-09 09:51:10|2501.24|2488.24|2499.58|2486.58|2501.27|2488.27|2499.58|2486.58|32
1623232280000|2021-06-09 09:51:20|2499.63|2486.63|2498.65|2485.65|2499.63|2486.63|2498.65|2485.65|33
1623232290000|2021-06-09 09:51:30|2498.6|2485.6|2497.84|2484.84|2499.13|2486.13|2497.84|2484.84|29
1623232300000|2021-06-09 09:51:40|2497.71|2484.71|2496.51|2483.51|2497.71|2484.71|2496.33|2483.33|30
1623232310000|2021-06-09 09:51:50|2496.52|2483.52|2495.78|2482.78|2496.52|2483.52|2495.64|2482.64|32
1623232320000|2021-06-09 09:52:00|2495.66|2482.66|2497.04|2484.04|2497.82|2484.82|2495.53|2482.53|37
1623232330000|2021-06-09 09:52:10|2496.91|2483.91|2496.06|2483.06|2497.75|2484.75|2496.06|2483.06|36
1623232340000|2021-06-09 09:52:20|2495.96|2482.96|2493.64|2480.64|2495.96|2482.96|2493.64|2480.64|32
1623232350000|2021-06-09 09:52:30|2493.63|2480.63|2494.48|2481.48|2494.53|2481.53|2493.63|2480.63|32
1623232360000|2021-06-09 09:52:40|2494.47|2481.47|2493.62|2480.62|2495.94|2482.94|2493.5|2480.5|36
1623232370000|2021-06-09 09:52:50|2493.54|2480.54|2491.71|2478.71|2493.54|2480.54|2491.65|2478.65|37
1623232380000|2021-06-09 09:53:00|2491.96|2478.96|2493.8|2480.8|2493.8|2480.8|2491.76|2478.76|33
1623232390000|2021-06-09 09:53:10|2493.65|2480.65|2493.27|2480.27|2494.74|2481.74|2493.27|2480.27|32
1623232400000|2021-06-09 09:53:20|2493.38|2480.38|2491.55|2478.55|2493.38|2480.38|2491.53|2478.53|28
1623232410000|2021-06-09 09:53:30|2491.78|2478.78|2490.79|2477.79|2491.84|2478.84|2490.63|2477.63|29
1623232420000|2021-06-09 09:53:40|2490.65|2477.65|2491.44|2478.44|2491.68|2478.68|2490.63|2477.63|24
1623232430000|2021-06-09 09:53:50|2491.22|2478.22|2491.03|2478.03|2491.22|2478.22|2490.36|2477.36|30
1623232440000|2021-06-09 09:54:00|2491.01|2478.01|2491.24|2478.24|2491.91|2478.91|2491|2478|34
1623232450000|2021-06-09 09:54:10|2491.21|2478.21|2490.3|2477.3|2491.51|2478.51|2490.05|2477.05|35
1623232460000|2021-06-09 09:54:20|2490.23|2477.23|2490.33|2477.33|2490.72|2477.72|2490.03|2477.03|33
1623232470000|2021-06-09 09:54:30|2490.44|2477.44|2492.08|2479.08|2492.25|2479.25|2490.07|2477.07|32
1623232480000|2021-06-09 09:54:40|2492.01|2479.01|2492.1|2479.1|2493.34|2480.34|2492.01|2479.01|26
1623232490000|2021-06-09 09:54:50|2492.08|2479.08|2491|2478|2492.08|2479.08|2490.51|2477.51|34
1623232500000|2021-06-09 09:55:00|2491.16|2478.16|2492.58|2479.58|2492.68|2479.68|2491.16|2478.16|34
1623232510000|2021-06-09 09:55:10|2492.76|2479.76|2491.38|2478.38|2493.02|2480.02|2491.36|2478.36|29
1623232520000|2021-06-09 09:55:20|2491.41|2478.41|2493.42|2480.42|2493.42|2480.42|2491.38|2478.38|22
1623232530000|2021-06-09 09:55:30|2493.81|2480.81|2493.97|2480.97|2493.98|2480.98|2493.15|2480.15|32
1623232540000|2021-06-09 09:55:40|2493.9|2480.9|2494.92|2481.92|2494.92|2481.92|2493.9|2480.9|32
1623232550000|2021-06-09 09:55:50|2494.95|2481.95|2494.99|2481.99|2496.01|2483.01|2494.39|2481.39|26
1623232560000|2021-06-09 09:56:00|2494.72|2481.72|2493.26|2480.26|2494.72|2481.72|2493.18|2480.18|33
1623232570000|2021-06-09 09:56:10|2493.5|2480.5|2494.31|2481.31|2494.31|2481.31|2493.37|2480.37|31
1623232580000|2021-06-09 09:56:20|2494.27|2481.27|2495.4|2482.4|2495.57|2482.57|2494.19|2481.19|33
1623232590000|2021-06-09 09:56:30|2495.16|2482.16|2495.67|2482.67|2495.97|2482.97|2494.92|2481.92|36
1623232600000|2021-06-09 09:56:40|2495.6|2482.6|2495.57|2482.57|2495.6|2482.6|2493.67|2480.67|29
1623232610000|2021-06-09 09:56:50|2495.73|2482.73|2495.5|2482.5|2496.28|2483.28|2495.32|2482.32|29
1623232620000|2021-06-09 09:57:00|2495.52|2482.52|2496.98|2483.98|2496.98|2483.98|2495.32|2482.32|28
1623232630000|2021-06-09 09:57:10|2496.99|2483.99|2496.17|2483.17|2496.99|2483.99|2495.92|2482.92|25
1623232640000|2021-06-09 09:57:20|2496.21|2483.21|2495.94|2482.94|2496.28|2483.28|2495.93|2482.93|24
1623232650000|2021-06-09 09:57:30|2496.21|2483.21|2496.93|2483.93|2496.95|2483.95|2496.21|2483.21|28
1623232660000|2021-06-09 09:57:40|2496.94|2483.94|2494.23|2481.23|2496.94|2483.94|2494.18|2481.18|31
1623232670000|2021-06-09 09:57:50|2494.13|2481.13|2493.75|2480.75|2494.13|2481.13|2493.24|2480.24|31
1623232680000|2021-06-09 09:58:00|2493.76|2480.76|2491.34|2478.34|2493.79|2480.79|2491.34|2478.34|32
1623232690000|2021-06-09 09:58:10|2491.36|2478.36|2490.25|2477.25|2491.36|2478.36|2490.25|2477.25|33
1623232700000|2021-06-09 09:58:20|2489.37|2476.37|2487.44|2474.44|2489.37|2476.37|2486.94|2473.94|39
1623232710000|2021-06-09 09:58:30|2488.04|2475.04|2489.19|2476.19|2489.67|2476.67|2488.02|2475.02|36
1623232720000|2021-06-09 09:58:40|2489.24|2476.24|2489.33|2476.33|2489.7|2476.7|2489.17|2476.17|31
1623232730000|2021-06-09 09:58:50|2489.3|2476.3|2487.81|2474.81|2489.3|2476.3|2487.39|2474.39|35
1623232740000|2021-06-09 09:59:00|2488.6|2475.6|2488.22|2475.22|2488.72|2475.72|2488.17|2475.17|33
1623232750000|2021-06-09 09:59:10|2488.29|2475.29|2486.26|2473.26|2488.49|2475.49|2486.09|2473.09|37
1623232760000|2021-06-09 09:59:20|2486.15|2473.15|2486.55|2473.55|2486.65|2473.65|2485.7|2472.7|34
1623232770000|2021-06-09 09:59:30|2486.83|2473.83|2488.14|2475.14|2488.14|2475.14|2486.56|2473.56|29
1623232780000|2021-06-09 09:59:40|2488.23|2475.23|2485.89|2472.89|2488.51|2475.51|2485.81|2472.81|39
1623232790000|2021-06-09 09:59:50|2485.88|2472.88|2485.29|2472.29|2485.88|2472.88|2484.71|2471.71|34
1623232800000|2021-06-09 10:00:00|2485.34|2472.34|2488.34|2475.34|2488.81|2475.81|2485.16|2472.16|37
1623232810000|2021-06-09 10:00:10|2488.37|2475.37|2490.87|2477.87|2490.95|2477.95|2488.37|2475.37|38
1623232820000|2021-06-09 10:00:20|2490.86|2477.86|2488.25|2475.25|2490.91|2477.91|2488.25|2475.25|37
1623232830000|2021-06-09 10:00:30|2488.13|2475.13|2487|2474|2488.79|2475.79|2487|2474|37
1623232840000|2021-06-09 10:00:40|2487.19|2474.19|2482.59|2469.59|2487.19|2474.19|2482.59|2469.59|39
1623232850000|2021-06-09 10:00:50|2482.95|2469.95|2483.66|2470.66|2484.22|2471.22|2482.3|2469.3|40
1623232860000|2021-06-09 10:01:00|2483.57|2470.57|2486.42|2473.42|2486.5|2473.5|2483.53|2470.53|37
1623232870000|2021-06-09 10:01:10|2486.31|2473.31|2487.68|2474.68|2487.71|2474.71|2486.31|2473.31|35
1623232880000|2021-06-09 10:01:20|2487.67|2474.67|2485.25|2472.25|2487.78|2474.78|2485.15|2472.15|38
1623232890000|2021-06-09 10:01:30|2485.82|2472.82|2485.85|2472.85|2485.95|2472.95|2485.48|2472.48|34
1623232900000|2021-06-09 10:01:40|2485.9|2472.9|2486.09|2473.09|2486.2|2473.2|2485.87|2472.87|38
1623232910000|2021-06-09 10:01:50|2486.03|2473.03|2486.65|2473.65|2486.65|2473.65|2485.98|2472.98|28
1623232920000|2021-06-09 10:02:00|2486.66|2473.66|2487.84|2474.84|2487.95|2474.95|2486.66|2473.66|33
1623232930000|2021-06-09 10:02:10|2487.7|2474.7|2489.7|2476.7|2489.7|2476.7|2487.7|2474.7|26
1623232940000|2021-06-09 10:02:20|2489.57|2476.57|2488.57|2475.57|2489.57|2476.57|2488.19|2475.19|36
1623232950000|2021-06-09 10:02:30|2488.56|2475.56|2489.26|2476.26|2489.44|2476.44|2488.42|2475.42|32
1623232960000|2021-06-09 10:02:40|2489.2|2476.2|2488.78|2475.78|2489.24|2476.24|2488.54|2475.54|26
1623232970000|2021-06-09 10:02:50|2488.8|2475.8|2488.54|2475.54|2488.95|2475.95|2488.15|2475.15|33
1623232980000|2021-06-09 10:03:00|2488.56|2475.56|2491.39|2478.39|2491.56|2478.56|2488.56|2475.56|31
1623232990000|2021-06-09 10:03:10|2491.44|2478.44|2491.47|2478.47|2492.12|2479.12|2490.54|2477.54|39
1623233000000|2021-06-09 10:03:20|2491.44|2478.44|2491.39|2478.39|2491.67|2478.67|2490.97|2477.97|38
1623233010000|2021-06-09 10:03:30|2491.47|2478.47|2491.29|2478.29|2491.59|2478.59|2491.23|2478.23|36
1623233020000|2021-06-09 10:03:40|2491.74|2478.74|2492.33|2479.33|2492.46|2479.46|2491.65|2478.65|33
1623233030000|2021-06-09 10:03:50|2492.31|2479.31|2493.05|2480.05|2493.05|2480.05|2492.27|2479.27|25
1623233040000|2021-06-09 10:04:00|2493.07|2480.07|2491.6|2478.6|2493.37|2480.37|2491.58|2478.58|26
1623233050000|2021-06-09 10:04:10|2491.54|2478.54|2491.43|2478.43|2491.55|2478.55|2489.95|2476.95|35
1623233060000|2021-06-09 10:04:20|2491.34|2478.34|2491.84|2478.84|2492.48|2479.48|2491.34|2478.34|36
1623233070000|2021-06-09 10:04:30|2491.77|2478.77|2492.82|2479.82|2493.02|2480.02|2491.44|2478.44|36
1623233080000|2021-06-09 10:04:40|2492.83|2479.83|2491.55|2478.55|2492.95|2479.95|2491.55|2478.55|31
1623233090000|2021-06-09 10:04:50|2491.31|2478.31|2492.54|2479.54|2492.55|2479.55|2491.16|2478.16|28
1623233100000|2021-06-09 10:05:00|2492.4|2479.4|2492.54|2479.54|2494.8|2481.8|2492.31|2479.31|37
1623233110000|2021-06-09 10:05:10|2492.71|2479.71|2493.86|2480.86|2493.86|2480.86|2492.52|2479.52|32
1623233120000|2021-06-09 10:05:20|2494|2481|2495.59|2482.59|2495.62|2482.62|2493.92|2480.92|28
1623233130000|2021-06-09 10:05:30|2495.64|2482.64|2494.75|2481.75|2496.15|2483.15|2494.46|2481.46|31
1623233140000|2021-06-09 10:05:40|2494.71|2481.71|2493.25|2480.25|2495.22|2482.22|2492.91|2479.91|36
1623233150000|2021-06-09 10:05:50|2493.18|2480.18|2492.09|2479.09|2493.18|2480.18|2492|2479|25
1623233160000|2021-06-09 10:06:00|2492.34|2479.34|2494.87|2481.87|2495.28|2482.28|2492.34|2479.34|37
1623233170000|2021-06-09 10:06:10|2494.53|2481.53|2493.71|2480.71|2494.87|2481.87|2493.53|2480.53|36
1623233180000|2021-06-09 10:06:20|2494.11|2481.11|2493.51|2480.51|2494.22|2481.22|2493.42|2480.42|35
1623233190000|2021-06-09 10:06:30|2493.56|2480.56|2493.17|2480.17|2493.82|2480.82|2493.16|2480.16|31
1623233200000|2021-06-09 10:06:40|2492.86|2479.86|2491.77|2478.77|2493.05|2480.05|2491.66|2478.66|35
1623233210000|2021-06-09 10:06:50|2491.69|2478.69|2489.9|2476.9|2491.78|2478.78|2489.9|2476.9|24
1623233220000|2021-06-09 10:07:00|2489.91|2476.91|2488.75|2475.75|2489.91|2476.91|2488.75|2475.75|36
1623233230000|2021-06-09 10:07:10|2488.85|2475.85|2486.87|2473.87|2488.85|2475.85|2486.87|2473.87|33
1623233240000|2021-06-09 10:07:20|2486.88|2473.88|2486.12|2473.12|2486.99|2473.99|2486.02|2473.02|26
1623233250000|2021-06-09 10:07:30|2486.07|2473.07|2484.89|2471.89|2486.1|2473.1|2484.88|2471.88|30
1623233260000|2021-06-09 10:07:40|2484.83|2471.83|2486.08|2473.08|2486.31|2473.31|2484.56|2471.56|29
1623233270000|2021-06-09 10:07:50|2486.36|2473.36|2486.42|2473.42|2486.77|2473.77|2486.27|2473.27|32
1623233280000|2021-06-09 10:08:00|2486.41|2473.41|2487.95|2474.95|2487.95|2474.95|2486.17|2473.17|35
1623233290000|2021-06-09 10:08:10|2487.91|2474.91|2488.48|2475.48|2488.48|2475.48|2487.14|2474.14|22
1623233300000|2021-06-09 10:08:20|2487.94|2474.94|2487.4|2474.4|2488.05|2475.05|2486.84|2473.84|29
1623233310000|2021-06-09 10:08:30|2487.48|2474.48|2486.59|2473.59|2487.6|2474.6|2486.22|2473.22|33
1623233320000|2021-06-09 10:08:40|2486.88|2473.88|2487.49|2474.49|2487.62|2474.62|2486.88|2473.88|36
1623233330000|2021-06-09 10:08:50|2487.57|2474.57|2486.41|2473.41|2487.82|2474.82|2486.32|2473.32|30
1623233340000|2021-06-09 10:09:00|2486.03|2473.03|2484.34|2471.34|2486.03|2473.03|2484.31|2471.31|31
1623233350000|2021-06-09 10:09:10|2483.88|2470.88|2483.02|2470.02|2483.88|2470.88|2482.64|2469.64|37
1623233360000|2021-06-09 10:09:20|2482.99|2469.99|2482.84|2469.84|2483.08|2470.08|2482.71|2469.71|34
1623233370000|2021-06-09 10:09:30|2482.87|2469.87|2479.92|2466.92|2482.95|2469.95|2479.92|2466.92|34
1623233380000|2021-06-09 10:09:40|2479.22|2466.22|2479.15|2466.15|2479.61|2466.61|2477.38|2464.38|35
1623233390000|2021-06-09 10:09:50|2478.7|2465.7|2479.15|2466.15|2479.22|2466.22|2478.47|2465.47|32
1623233400000|2021-06-09 10:10:00|2479.17|2466.17|2481.01|2468.01|2481.45|2468.45|2479.17|2466.17|33
1623233410000|2021-06-09 10:10:10|2481.04|2468.04|2482.57|2469.57|2482.57|2469.57|2481.04|2468.04|25
1623233420000|2021-06-09 10:10:20|2482.44|2469.44|2480.95|2467.95|2483.27|2470.27|2480.87|2467.87|27
1623233430000|2021-06-09 10:10:30|2480.7|2467.7|2481.51|2468.51|2481.7|2468.7|2480.49|2467.49|29
1623233440000|2021-06-09 10:10:40|2481.32|2468.32|2482.6|2469.6|2483.17|2470.17|2481.32|2468.32|26
1623233450000|2021-06-09 10:10:50|2482.48|2469.48|2483.43|2470.43|2483.51|2470.51|2482.42|2469.42|33
1623233460000|2021-06-09 10:11:00|2483.28|2470.28|2484.27|2471.27|2484.54|2471.54|2483.11|2470.11|39
1623233470000|2021-06-09 10:11:10|2484.33|2471.33|2483.63|2470.63|2484.77|2471.77|2483.58|2470.58|34
1623233480000|2021-06-09 10:11:20|2483.32|2470.32|2482.54|2469.54|2483.32|2470.32|2482.44|2469.44|30
1623233490000|2021-06-09 10:11:30|2482.8|2469.8|2485.17|2472.17|2485.31|2472.31|2482.8|2469.8|35
1623233500000|2021-06-09 10:11:40|2485.15|2472.15|2486.64|2473.64|2486.64|2473.64|2484.56|2471.56|33
1623233510000|2021-06-09 10:11:50|2486.56|2473.56|2488.03|2475.03|2488.04|2475.04|2486.51|2473.51|29
1623233520000|2021-06-09 10:12:00|2487.95|2474.95|2488.71|2475.71|2489.16|2476.16|2487.95|2474.95|32
1623233530000|2021-06-09 10:12:10|2488.24|2475.24|2486.24|2473.24|2488.24|2475.24|2486.2|2473.2|31
1623233540000|2021-06-09 10:12:20|2486.21|2473.21|2486.1|2473.1|2487.14|2474.14|2485.71|2472.71|35
1623233550000|2021-06-09 10:12:30|2486.02|2473.02|2486.54|2473.54|2486.54|2473.54|2485.87|2472.87|33
1623233560000|2021-06-09 10:12:40|2486.53|2473.53|2486.75|2473.75|2486.8|2473.8|2486.07|2473.07|30
1623233570000|2021-06-09 10:12:50|2486.6|2473.6|2486.89|2473.89|2486.96|2473.96|2486.6|2473.6|13
1623233580000|2021-06-09 10:13:00|2486.83|2473.83|2485.84|2472.84|2486.83|2473.83|2485.81|2472.81|31
1623233590000|2021-06-09 10:13:10|2485.97|2472.97|2486.13|2473.13|2486.13|2473.13|2485.97|2472.97|19
1623233600000|2021-06-09 10:13:20|2486.15|2473.15|2484.62|2471.62|2486.15|2473.15|2484.43|2471.43|31
1623233610000|2021-06-09 10:13:30|2484.6|2471.6|2484.73|2471.73|2484.75|2471.75|2484.43|2471.43|21
1623233620000|2021-06-09 10:13:40|2484.78|2471.78|2486.62|2473.62|2486.62|2473.62|2484.78|2471.78|27
1623233630000|2021-06-09 10:13:50|2486.67|2473.67|2487.5|2474.5|2487.5|2474.5|2486.64|2473.64|24
1623233640000|2021-06-09 10:14:00|2487.58|2474.58|2485.75|2472.75|2487.58|2474.58|2485.49|2472.49|30
1623233650000|2021-06-09 10:14:10|2485.81|2472.81|2486.01|2473.01|2486.01|2473.01|2485.23|2472.23|31
1623233660000|2021-06-09 10:14:20|2486.02|2473.02|2486.03|2473.03|2486.34|2473.34|2486.02|2473.02|21
1623233670000|2021-06-09 10:14:30|2486.11|2473.11|2486.43|2473.43|2486.59|2473.59|2486.03|2473.03|18
1623233680000|2021-06-09 10:14:40|2486.52|2473.52|2486.75|2473.75|2486.9|2473.9|2486.34|2473.34|29
1623233690000|2021-06-09 10:14:50|2486.82|2473.82|2487.55|2474.55|2487.6|2474.6|2486.55|2473.55|31
1623233700000|2021-06-09 10:15:00|2487.53|2474.53|2485.13|2472.13|2487.69|2474.69|2485.07|2472.07|34
1623233710000|2021-06-09 10:15:10|2485.12|2472.12|2485.15|2472.15|2485.77|2472.77|2484.35|2471.35|32
1623233720000|2021-06-09 10:15:20|2485.06|2472.06|2483.43|2470.43|2485.06|2472.06|2483.36|2470.36|36
1623233730000|2021-06-09 10:15:30|2483.42|2470.42|2484.99|2471.99|2484.99|2471.99|2483.38|2470.38|33
1623233740000|2021-06-09 10:15:40|2484.74|2471.74|2485.22|2472.22|2485.22|2472.22|2484.51|2471.51|32
1623233750000|2021-06-09 10:15:50|2485.37|2472.37|2484.96|2471.96|2485.38|2472.38|2484.74|2471.74|32
1623233760000|2021-06-09 10:16:00|2484.9|2471.9|2487.06|2474.06|2487.19|2474.19|2484.9|2471.9|32
1623233770000|2021-06-09 10:16:10|2487.12|2474.12|2488.49|2475.49|2488.49|2475.49|2487.12|2474.12|29
1623233780000|2021-06-09 10:16:20|2488.53|2475.53|2489.42|2476.42|2489.7|2476.7|2488.53|2475.53|22
1623233790000|2021-06-09 10:16:30|2489.55|2476.55|2489.78|2476.78|2490.79|2477.79|2489.17|2476.17|26
1623233800000|2021-06-09 10:16:40|2490.11|2477.11|2490.03|2477.03|2490.75|2477.75|2489.84|2476.84|33
1623233810000|2021-06-09 10:16:50|2489.75|2476.75|2491.39|2478.39|2491.39|2478.39|2489.67|2476.67|38
1623233820000|2021-06-09 10:17:00|2491.28|2478.28|2491.64|2478.64|2492.29|2479.29|2491.13|2478.13|37
1623233830000|2021-06-09 10:17:10|2491.72|2478.72|2492.41|2479.41|2492.41|2479.41|2491.36|2478.36|30
1623233840000|2021-06-09 10:17:20|2492.59|2479.59|2493.15|2480.15|2493.53|2480.53|2492.46|2479.46|32
1623233850000|2021-06-09 10:17:30|2493.19|2480.19|2491.99|2478.99|2493.36|2480.36|2491.6|2478.6|37
1623233860000|2021-06-09 10:17:40|2491.95|2478.95|2493.29|2480.29|2493.44|2480.44|2491.65|2478.65|33
1623233870000|2021-06-09 10:17:50|2493.21|2480.21|2495.54|2482.54|2495.54|2482.54|2493.2|2480.2|31
1623233880000|2021-06-09 10:18:00|2495.59|2482.59|2495|2482|2497.11|2484.11|2494.98|2481.98|34
1623233890000|2021-06-09 10:18:10|2494.95|2481.95|2493.08|2480.08|2495.68|2482.68|2493.08|2480.08|36
1623233900000|2021-06-09 10:18:20|2493.06|2480.06|2495|2482|2495|2482|2492.95|2479.95|38
1623233910000|2021-06-09 10:18:30|2494.86|2481.86|2494.78|2481.78|2495.59|2482.59|2494.04|2481.04|38
1623233920000|2021-06-09 10:18:40|2494.67|2481.67|2494.09|2481.09|2494.67|2481.67|2493.25|2480.25|34
1623233930000|2021-06-09 10:18:50|2494.18|2481.18|2493.45|2480.45|2494.18|2481.18|2493.45|2480.45|28
1623233940000|2021-06-09 10:19:00|2493.24|2480.24|2495.49|2482.49|2495.85|2482.85|2493.13|2480.13|37
1623233950000|2021-06-09 10:19:10|2495.03|2482.03|2493.86|2480.86|2495.15|2482.15|2493.51|2480.51|33
1623233960000|2021-06-09 10:19:20|2493.84|2480.84|2493.15|2480.15|2493.95|2480.95|2492.65|2479.65|28
1623233970000|2021-06-09 10:19:30|2493.12|2480.12|2492.8|2479.8|2493.13|2480.13|2492.8|2479.8|25
1623233980000|2021-06-09 10:19:40|2492.82|2479.82|2492.94|2479.94|2492.94|2479.94|2492.59|2479.59|25
1623233990000|2021-06-09 10:19:50|2493.22|2480.22|2491.84|2478.84|2493.69|2480.69|2491.75|2478.75|33
1623234000000|2021-06-09 10:20:00|2491.72|2478.72|2493.04|2480.04|2493.04|2480.04|2491.64|2478.64|30
1623234010000|2021-06-09 10:20:10|2493.21|2480.21|2493.61|2480.61|2494.13|2481.13|2493.21|2480.21|30
1623234020000|2021-06-09 10:20:20|2493.69|2480.69|2493.22|2480.22|2493.69|2480.69|2493.12|2480.12|38
1623234030000|2021-06-09 10:20:30|2493.62|2480.62|2493.75|2480.75|2495.23|2482.23|2493.62|2480.62|35
1623234040000|2021-06-09 10:20:40|2493.77|2480.77|2495.1|2482.1|2495.52|2482.52|2493.72|2480.72|40
1623234050000|2021-06-09 10:20:50|2495.11|2482.11|2495.41|2482.41|2495.42|2482.42|2494.43|2481.43|32
1623234060000|2021-06-09 10:21:00|2495.36|2482.36|2496.86|2483.86|2496.86|2483.86|2495.36|2482.36|33
1623234070000|2021-06-09 10:21:10|2496.87|2483.87|2496|2483|2497.65|2484.65|2495.8|2482.8|32
1623234080000|2021-06-09 10:21:20|2495.94|2482.94|2495.6|2482.6|2496.19|2483.19|2495.55|2482.55|26
1623234090000|2021-06-09 10:21:30|2495.51|2482.51|2496.01|2483.01|2496.05|2483.05|2495|2482|29
1623234100000|2021-06-09 10:21:40|2496.11|2483.11|2496.58|2483.58|2496.9|2483.9|2495.91|2482.91|26
1623234110000|2021-06-09 10:21:50|2496.72|2483.72|2495.8|2482.8|2496.82|2483.82|2495.31|2482.31|30
1623234120000|2021-06-09 10:22:00|2496.12|2483.12|2495.75|2482.75|2496.12|2483.12|2495.56|2482.56|33
1623234130000|2021-06-09 10:22:10|2495.78|2482.78|2495.69|2482.69|2495.8|2482.8|2495.64|2482.64|20
1623234140000|2021-06-09 10:22:20|2495.54|2482.54|2496.26|2483.26|2496.61|2483.61|2495.54|2482.54|27
1623234150000|2021-06-09 10:22:30|2496.2|2483.2|2496.24|2483.24|2496.29|2483.29|2496.03|2483.03|30
1623234160000|2021-06-09 10:22:40|2496.26|2483.26|2497.5|2484.5|2497.56|2484.56|2496.22|2483.22|32
1623234170000|2021-06-09 10:22:50|2497.43|2484.43|2496.58|2483.58|2497.43|2484.43|2495.87|2482.87|33
1623234180000|2021-06-09 10:23:00|2496.62|2483.62|2497.6|2484.6|2497.6|2484.6|2496.61|2483.61|30
1623234190000|2021-06-09 10:23:10|2497.76|2484.76|2500.83|2487.83|2500.83|2487.83|2497.57|2484.57|35
1623234200000|2021-06-09 10:23:20|2501.47|2488.47|2502.19|2489.19|2502.74|2489.74|2501.06|2488.06|38
1623234210000|2021-06-09 10:23:30|2502.13|2489.13|2500.5|2487.5|2502.13|2489.13|2499.8|2486.8|32
1623234220000|2021-06-09 10:23:40|2500.53|2487.53|2497.61|2484.61|2500.92|2487.92|2497.6|2484.6|31
1623234230000|2021-06-09 10:23:50|2497.63|2484.63|2500.08|2487.08|2500.13|2487.13|2497.63|2484.63|28
1623234240000|2021-06-09 10:24:00|2500.21|2487.21|2500.89|2487.89|2500.93|2487.93|2499.46|2486.46|34
1623234250000|2021-06-09 10:24:10|2500.84|2487.84|2501.06|2488.06|2501.09|2488.09|2500.72|2487.72|27
1623234260000|2021-06-09 10:24:20|2500.99|2487.99|2502.64|2489.64|2502.74|2489.74|2500.95|2487.95|31
1623234270000|2021-06-09 10:24:30|2502.55|2489.55|2501.6|2488.6|2502.88|2489.88|2501.6|2488.6|39
1623234280000|2021-06-09 10:24:40|2501.82|2488.82|2501.74|2488.74|2502.26|2489.26|2500.63|2487.63|37
1623234290000|2021-06-09 10:24:50|2501.66|2488.66|2502.11|2489.11|2503.05|2490.05|2501.55|2488.55|38
1623234300000|2021-06-09 10:25:00|2502.1|2489.1|2500.78|2487.78|2502.62|2489.62|2500.32|2487.32|35
1623234310000|2021-06-09 10:25:10|2500.86|2487.86|2507|2494|2507|2494|2500.81|2487.81|34
1623234320000|2021-06-09 10:25:20|2507.11|2494.11|2505.14|2492.14|2507.15|2494.15|2505.14|2492.14|38
1623234330000|2021-06-09 10:25:30|2506.77|2493.77|2506.85|2493.85|2507.65|2494.65|2506.02|2493.02|38
1623234340000|2021-06-09 10:25:40|2506.86|2493.86|2507.69|2494.69|2507.93|2494.93|2506.33|2493.33|36
1623234350000|2021-06-09 10:25:50|2508.04|2495.04|2509.69|2496.69|2510.26|2497.26|2508.03|2495.03|28
1623234360000|2021-06-09 10:26:00|2509.77|2496.77|2506.67|2493.67|2509.93|2496.93|2506.67|2493.67|36
1623234370000|2021-06-09 10:26:10|2506.28|2493.28|2505.2|2492.2|2506.28|2493.28|2504.83|2491.83|38
1623234380000|2021-06-09 10:26:20|2505.09|2492.09|2506.47|2493.47|2506.47|2493.47|2503.48|2490.48|34
1623234390000|2021-06-09 10:26:30|2506.23|2493.23|2507.89|2494.89|2508.18|2495.18|2505.51|2492.51|40
1623234400000|2021-06-09 10:26:40|2507.86|2494.86|2508.63|2495.63|2509.31|2496.31|2507.78|2494.78|35
1623234410000|2021-06-09 10:26:50|2508.75|2495.75|2508.95|2495.95|2509.34|2496.34|2508.11|2495.11|35
1623234420000|2021-06-09 10:27:00|2508.94|2495.94|2508.65|2495.65|2509.87|2496.87|2508.48|2495.48|37
1623234430000|2021-06-09 10:27:10|2508.61|2495.61|2508.37|2495.37|2508.89|2495.89|2507.13|2494.13|38
1623234440000|2021-06-09 10:27:20|2508.54|2495.54|2508.2|2495.2|2508.6|2495.6|2507.44|2494.44|38
1623234450000|2021-06-09 10:27:30|2508.16|2495.16|2508.23|2495.23|2508.34|2495.34|2506.97|2493.97|34
1623234460000|2021-06-09 10:27:40|2508.12|2495.12|2506.91|2493.91|2508.27|2495.27|2506.91|2493.91|37
1623234470000|2021-06-09 10:27:50|2506.89|2493.89|2504.71|2491.71|2507.12|2494.12|2504.15|2491.15|31
1623234480000|2021-06-09 10:28:00|2504.55|2491.55|2507.17|2494.17|2507.2|2494.2|2504.55|2491.55|27
1623234490000|2021-06-09 10:28:10|2507.11|2494.11|2506.17|2493.17|2507.17|2494.17|2505.65|2492.65|27
1623234500000|2021-06-09 10:28:20|2506.1|2493.1|2506.5|2493.5|2507|2494|2505.58|2492.58|32
1623234510000|2021-06-09 10:28:30|2506.52|2493.52|2506.49|2493.49|2506.72|2493.72|2506.41|2493.41|34
1623234520000|2021-06-09 10:28:40|2506.56|2493.56|2505.94|2492.94|2506.56|2493.56|2505.46|2492.46|35
1623234530000|2021-06-09 10:28:50|2505.89|2492.89|2505.41|2492.41|2506.55|2493.55|2505.41|2492.41|31
1623234540000|2021-06-09 10:29:00|2505.91|2492.91|2506.25|2493.25|2506.4|2493.4|2505.85|2492.85|29
1623234550000|2021-06-09 10:29:10|2506.22|2493.22|2507|2494|2507|2494|2505.93|2492.93|26
1623234560000|2021-06-09 10:29:20|2506.86|2493.86|2507.17|2494.17|2507.37|2494.37|2506.56|2493.56|29
1623234570000|2021-06-09 10:29:30|2506.49|2493.49|2506.13|2493.13|2506.49|2493.49|2506.01|2493.01|29
1623234580000|2021-06-09 10:29:40|2506.24|2493.24|2506.03|2493.03|2506.96|2493.96|2505.88|2492.88|24
1623234590000|2021-06-09 10:29:50|2505.83|2492.83|2504.99|2491.99|2505.83|2492.83|2504.95|2491.95|36
1623234600000|2021-06-09 10:30:00|2504.95|2491.95|2501.55|2488.55|2504.95|2491.95|2501.55|2488.55|34
1623234610000|2021-06-09 10:30:10|2501.63|2488.63|2503.65|2490.65|2503.65|2490.65|2501.63|2488.63|29
1623234620000|2021-06-09 10:30:20|2503.64|2490.64|2504.57|2491.57|2504.8|2491.8|2503.44|2490.44|28
1623234630000|2021-06-09 10:30:30|2504.61|2491.61|2505.28|2492.28|2506.72|2493.72|2504.61|2491.61|38
1623234640000|2021-06-09 10:30:40|2505.29|2492.29|2504.86|2491.86|2505.36|2492.36|2504.58|2491.58|37
1623234650000|2021-06-09 10:30:50|2505.11|2492.11|2502.87|2489.87|2505.11|2492.11|2502.87|2489.87|37
1623234660000|2021-06-09 10:31:00|2502.9|2489.9|2503.62|2490.62|2503.73|2490.73|2502.86|2489.86|26
1623234670000|2021-06-09 10:31:10|2503.63|2490.63|2501.21|2488.21|2503.88|2490.88|2501.21|2488.21|34
1623234680000|2021-06-09 10:31:20|2501.55|2488.55|2500.5|2487.5|2501.55|2488.55|2500.46|2487.46|39
1623234690000|2021-06-09 10:31:30|2500.47|2487.47|2500.13|2487.13|2501.32|2488.32|2500.09|2487.09|37
1623234700000|2021-06-09 10:31:40|2500.26|2487.26|2501.31|2488.31|2501.42|2488.42|2500.16|2487.16|37
1623234710000|2021-06-09 10:31:50|2501.29|2488.29|2501.78|2488.78|2502.44|2489.44|2500.53|2487.53|38
1623234720000|2021-06-09 10:32:00|2501.76|2488.76|2502.57|2489.57|2503.13|2490.13|2501.64|2488.64|35
1623234730000|2021-06-09 10:32:10|2502.12|2489.12|2502.22|2489.22|2502.47|2489.47|2502.1|2489.1|24
1623234740000|2021-06-09 10:32:20|2502.34|2489.34|2503.75|2490.75|2504.17|2491.17|2502.19|2489.19|33
1623234750000|2021-06-09 10:32:30|2503.45|2490.45|2503.4|2490.4|2503.5|2490.5|2502.93|2489.93|34
1623234760000|2021-06-09 10:32:40|2503.48|2490.48|2504.04|2491.04|2504.85|2491.85|2503.48|2490.48|31
1623234770000|2021-06-09 10:32:50|2504.19|2491.19|2503.71|2490.71|2504.19|2491.19|2503.65|2490.65|27
1623234780000|2021-06-09 10:33:00|2503.52|2490.52|2503.3|2490.3|2503.53|2490.53|2502.68|2489.68|27
1623234790000|2021-06-09 10:33:10|2503.29|2490.29|2504.17|2491.17|2504.17|2491.17|2503.19|2490.19|17
1623234800000|2021-06-09 10:33:20|2504|2491|2507.28|2494.28|2507.33|2494.33|2503.86|2490.86|40
1623234810000|2021-06-09 10:33:30|2507.71|2494.71|2506.93|2493.93|2508.11|2495.11|2506.6|2493.6|29
1623234820000|2021-06-09 10:33:40|2506.76|2493.76|2506.93|2493.93|2507.86|2494.86|2506.51|2493.51|34
1623234830000|2021-06-09 10:33:50|2507.09|2494.09|2508.91|2495.91|2509.01|2496.01|2506.93|2493.93|36
1623234840000|2021-06-09 10:34:00|2508.96|2495.96|2512.86|2499.86|2512.95|2499.95|2508.95|2495.95|40
1623234850000|2021-06-09 10:34:10|2512.52|2499.52|2509.97|2496.97|2512.52|2499.52|2509.84|2496.84|36
1623234860000|2021-06-09 10:34:20|2510.1|2497.1|2510.66|2497.66|2511.01|2498.01|2509.54|2496.54|37
1623234870000|2021-06-09 10:34:30|2510.71|2497.71|2509.7|2496.7|2510.93|2497.93|2509.61|2496.61|35
1623234880000|2021-06-09 10:34:40|2509.79|2496.79|2509.5|2496.5|2509.97|2496.97|2509.47|2496.47|32
1623234890000|2021-06-09 10:34:50|2509.45|2496.45|2507.88|2494.88|2509.87|2496.87|2507.87|2494.87|35
1623234900000|2021-06-09 10:35:00|2507.46|2494.46|2509.46|2496.46|2509.61|2496.61|2507.29|2494.29|39
1623234910000|2021-06-09 10:35:10|2509.52|2496.52|2510.16|2497.16|2511.55|2498.55|2509.52|2496.52|36
1623234920000|2021-06-09 10:35:20|2510.15|2497.15|2511.34|2498.34|2511.34|2498.34|2509.78|2496.78|39
1623234930000|2021-06-09 10:35:30|2511.27|2498.27|2510.86|2497.86|2511.88|2498.88|2510.86|2497.86|35
1623234940000|2021-06-09 10:35:40|2511.43|2498.43|2511.24|2498.24|2511.85|2498.85|2511.21|2498.21|36
1623234950000|2021-06-09 10:35:50|2511.23|2498.23|2510.99|2497.99|2511.3|2498.3|2510.94|2497.94|20
1623234960000|2021-06-09 10:36:00|2511.01|2498.01|2511.28|2498.28|2511.5|2498.5|2510.24|2497.24|36
1623234970000|2021-06-09 10:36:10|2511.32|2498.32|2511.88|2498.88|2512.21|2499.21|2511.32|2498.32|32
1623234980000|2021-06-09 10:36:20|2511.85|2498.85|2513.02|2500.02|2513.25|2500.25|2511.85|2498.85|31
1623234990000|2021-06-09 10:36:30|2512.96|2499.96|2514.63|2501.63|2515.04|2502.04|2512.77|2499.77|37
1623235000000|2021-06-09 10:36:40|2514.53|2501.53|2513.63|2500.63|2514.65|2501.65|2513.49|2500.49|39
1623235010000|2021-06-09 10:36:50|2513.43|2500.43|2519.85|2506.85|2519.85|2506.85|2513.14|2500.14|39
1623235020000|2021-06-09 10:37:00|2520.74|2507.74|2519.82|2506.82|2522.68|2509.68|2519.55|2506.55|39
1623235030000|2021-06-09 10:37:10|2519.81|2506.81|2522.53|2509.53|2522.53|2509.53|2519.81|2506.81|36
1623235040000|2021-06-09 10:37:20|2522.52|2509.52|2525.65|2512.65|2526.23|2513.23|2522.52|2509.52|32
1623235050000|2021-06-09 10:37:30|2525.64|2512.64|2523.96|2510.96|2525.64|2512.64|2523.03|2510.03|36
1623235060000|2021-06-09 10:37:40|2523.88|2510.88|2524.27|2511.27|2524.49|2511.49|2522.74|2509.74|35
1623235070000|2021-06-09 10:37:50|2524.1|2511.1|2526.49|2513.49|2527.14|2514.14|2523.73|2510.73|35
1623235080000|2021-06-09 10:38:00|2526.27|2513.27|2526.95|2513.95|2528.7|2515.7|2525.3|2512.3|40
1623235090000|2021-06-09 10:38:10|2526.78|2513.78|2525.64|2512.64|2526.89|2513.89|2525.25|2512.25|31
1623235100000|2021-06-09 10:38:20|2525.71|2512.71|2525.17|2512.17|2526.04|2513.04|2525.16|2512.16|26
1623235110000|2021-06-09 10:38:30|2525.27|2512.27|2525.83|2512.83|2527.22|2514.22|2525.27|2512.27|30
1623235120000|2021-06-09 10:38:40|2525.84|2512.84|2525.44|2512.44|2526.03|2513.03|2525.43|2512.43|22
1623235130000|2021-06-09 10:38:50|2525.28|2512.28|2521.43|2508.43|2525.28|2512.28|2521.37|2508.37|32
1623235140000|2021-06-09 10:39:00|2521.21|2508.21|2523.46|2510.46|2523.53|2510.53|2520.92|2507.92|36
1623235150000|2021-06-09 10:39:10|2522.7|2509.7|2522.42|2509.42|2524.24|2511.24|2522.36|2509.36|34
1623235160000|2021-06-09 10:39:20|2522.58|2509.58|2522.81|2509.81|2523.5|2510.5|2522.51|2509.51|36
1623235170000|2021-06-09 10:39:30|2523.37|2510.37|2521.79|2508.79|2523.37|2510.37|2521.27|2508.27|36
1623235180000|2021-06-09 10:39:40|2521.74|2508.74|2522.6|2509.6|2523.18|2510.18|2521.68|2508.68|33
1623235190000|2021-06-09 10:39:50|2522.83|2509.83|2523.17|2510.17|2523.65|2510.65|2522.65|2509.65|27
1623235200000|2021-06-09 10:40:00|2523.15|2510.15|2521.06|2508.06|2523.28|2510.28|2520.95|2507.95|39
1623235210000|2021-06-09 10:40:10|2521.01|2508.01|2519.83|2506.83|2521.01|2508.01|2517.86|2504.86|35
1623235220000|2021-06-09 10:40:20|2519.85|2506.85|2519.21|2506.21|2520.67|2507.67|2518.45|2505.45|37
1623235230000|2021-06-09 10:40:30|2519.16|2506.16|2517.74|2504.74|2519.16|2506.16|2517.74|2504.74|32
1623235240000|2021-06-09 10:40:40|2517.86|2504.86|2517.65|2504.65|2517.86|2504.86|2515.96|2502.96|35
1623235250000|2021-06-09 10:40:50|2517.62|2504.62|2519.65|2506.65|2519.73|2506.73|2517.62|2504.62|35
1623235260000|2021-06-09 10:41:00|2519.47|2506.47|2521.82|2508.82|2522.81|2509.81|2519.45|2506.45|38
1623235270000|2021-06-09 10:41:10|2521.85|2508.85|2522.03|2509.03|2522.92|2509.92|2521.8|2508.8|36
1623235280000|2021-06-09 10:41:20|2521.97|2508.97|2519.6|2506.6|2521.97|2508.97|2519.58|2506.58|36
1623235290000|2021-06-09 10:41:30|2519.55|2506.55|2519.87|2506.87|2520.14|2507.14|2519.14|2506.14|39
1623235300000|2021-06-09 10:41:40|2519.79|2506.79|2520.14|2507.14|2520.17|2507.17|2519.68|2506.68|33
1623235310000|2021-06-09 10:41:50|2520.05|2507.05|2518.72|2505.72|2520.06|2507.06|2518.71|2505.71|35
1623235320000|2021-06-09 10:42:00|2519.07|2506.07|2518.43|2505.43|2519.39|2506.39|2517.7|2504.7|33
1623235330000|2021-06-09 10:42:10|2518.42|2505.42|2517.14|2504.14|2518.51|2505.51|2517.14|2504.14|24
1623235340000|2021-06-09 10:42:20|2517.13|2504.13|2516.28|2503.28|2517.28|2504.28|2516.28|2503.28|35
1623235350000|2021-06-09 10:42:30|2516.27|2503.27|2516.54|2503.54|2517.05|2504.05|2516.2|2503.2|35
1623235360000|2021-06-09 10:42:40|2516.64|2503.64|2518.59|2505.59|2518.7|2505.7|2516.4|2503.4|38
1623235370000|2021-06-09 10:42:50|2518.43|2505.43|2517.59|2504.59|2518.74|2505.74|2517.51|2504.51|34
1623235380000|2021-06-09 10:43:00|2517.58|2504.58|2518.33|2505.33|2518.6|2505.6|2517.32|2504.32|28
1623235390000|2021-06-09 10:43:10|2518.37|2505.37|2518.18|2505.18|2518.77|2505.77|2518.18|2505.18|23
1623235400000|2021-06-09 10:43:20|2518.13|2505.13|2518.33|2505.33|2518.33|2505.33|2516.71|2503.71|32
1623235410000|2021-06-09 10:43:30|2518.37|2505.37|2518.03|2505.03|2518.59|2505.59|2517.78|2504.78|32
1623235420000|2021-06-09 10:43:40|2518.02|2505.02|2517.45|2504.45|2518.04|2505.04|2517.28|2504.28|29
1623235430000|2021-06-09 10:43:50|2517.56|2504.56|2518.17|2505.17|2518.27|2505.27|2516.39|2503.39|33
1623235440000|2021-06-09 10:44:00|2518.1|2505.1|2518.26|2505.26|2518.26|2505.26|2517.38|2504.38|30
1623235450000|2021-06-09 10:44:10|2518.4|2505.4|2520.47|2507.47|2521.06|2508.06|2518.4|2505.4|29
1623235460000|2021-06-09 10:44:20|2520.57|2507.57|2520.26|2507.26|2520.57|2507.57|2519.47|2506.47|35
1623235470000|2021-06-09 10:44:30|2520.25|2507.25|2519.45|2506.45|2520.75|2507.75|2519.45|2506.45|37
1623235480000|2021-06-09 10:44:40|2519.42|2506.42|2518.45|2505.45|2519.85|2506.85|2518.35|2505.35|35
1623235490000|2021-06-09 10:44:50|2518.44|2505.44|2519.74|2506.74|2519.74|2506.74|2517.59|2504.59|30
1623235500000|2021-06-09 10:45:00|2519.95|2506.95|2521.35|2508.35|2522.38|2509.38|2519.95|2506.95|37
1623235510000|2021-06-09 10:45:10|2521.19|2508.19|2520.32|2507.32|2521.74|2508.74|2520.21|2507.21|38
1623235520000|2021-06-09 10:45:20|2520.54|2507.54|2519.78|2506.78|2520.93|2507.93|2519.68|2506.68|32
1623235530000|2021-06-09 10:45:30|2519.59|2506.59|2519.35|2506.35|2520.05|2507.05|2519.32|2506.32|32
1623235540000|2021-06-09 10:45:40|2519.44|2506.44|2518.23|2505.23|2519.44|2506.44|2517.62|2504.62|31
1623235550000|2021-06-09 10:45:50|2518.31|2505.31|2518.09|2505.09|2518.32|2505.32|2517.58|2504.58|36
1623235560000|2021-06-09 10:46:00|2518.04|2505.04|2517.72|2504.72|2518.24|2505.24|2517.46|2504.46|36
1623235570000|2021-06-09 10:46:10|2517.7|2504.7|2517.35|2504.35|2517.72|2504.72|2517.29|2504.29|20
1623235580000|2021-06-09 10:46:20|2516.98|2503.98|2517.36|2504.36|2517.41|2504.41|2516.98|2503.98|19
1623235590000|2021-06-09 10:46:30|2517.28|2504.28|2517.04|2504.04|2517.42|2504.42|2517.03|2504.03|31
1623235600000|2021-06-09 10:46:40|2517.07|2504.07|2516.79|2503.79|2517.14|2504.14|2516.6|2503.6|24
1623235610000|2021-06-09 10:46:50|2516.86|2503.86|2518.58|2505.58|2518.58|2505.58|2516.15|2503.15|28
1623235620000|2021-06-09 10:47:00|2518.73|2505.73|2518.06|2505.06|2519.05|2506.05|2518.06|2505.06|29
1623235630000|2021-06-09 10:47:10|2518.04|2505.04|2517.25|2504.25|2518.04|2505.04|2517.18|2504.18|30
1623235640000|2021-06-09 10:47:20|2517.17|2504.17|2516.64|2503.64|2517.17|2504.17|2516.52|2503.52|25
1623235650000|2021-06-09 10:47:30|2516.56|2503.56|2516.81|2503.81|2517.22|2504.22|2516.38|2503.38|23
1623235660000|2021-06-09 10:47:40|2516.98|2503.98|2515.16|2502.16|2517.03|2504.03|2515.16|2502.16|31
1623235670000|2021-06-09 10:47:50|2515.19|2502.19|2516.11|2503.11|2516.11|2503.11|2515.04|2502.04|19
1623235680000|2021-06-09 10:48:00|2516.19|2503.19|2516.66|2503.66|2516.83|2503.83|2516.19|2503.19|20
1623235690000|2021-06-09 10:48:10|2516.72|2503.72|2516.76|2503.76|2516.92|2503.92|2516.71|2503.71|26
1623235700000|2021-06-09 10:48:20|2516.82|2503.82|2516.49|2503.49|2516.83|2503.83|2516.49|2503.49|31
1623235710000|2021-06-09 10:48:30|2516.55|2503.55|2515.87|2502.87|2516.55|2503.55|2515.76|2502.76|26
1623235720000|2021-06-09 10:48:40|2515.88|2502.88|2516.55|2503.55|2516.84|2503.84|2515.85|2502.85|37
1623235730000|2021-06-09 10:48:50|2516.52|2503.52|2516.69|2503.69|2516.7|2503.7|2516|2503|25
1623235740000|2021-06-09 10:49:00|2516.67|2503.67|2516.93|2503.93|2516.93|2503.93|2516.63|2503.63|7
1623235750000|2021-06-09 10:49:10|2517.11|2504.11|2517.99|2504.99|2518.75|2505.75|2517.05|2504.05|34
1623235760000|2021-06-09 10:49:20|2517.95|2504.95|2516.88|2503.88|2518.31|2505.31|2516.82|2503.82|27
1623235770000|2021-06-09 10:49:30|2516.69|2503.69|2517.11|2504.11|2517.84|2504.84|2516.65|2503.65|33
1623235780000|2021-06-09 10:49:40|2517.16|2504.16|2518.73|2505.73|2518.97|2505.97|2517.11|2504.11|34
1623235790000|2021-06-09 10:49:50|2518.72|2505.72|2517.52|2504.52|2518.81|2505.81|2517.51|2504.51|22
1623235800000|2021-06-09 10:50:00|2517.65|2504.65|2517.64|2504.64|2518.17|2505.17|2517.42|2504.42|31
1623235810000|2021-06-09 10:50:10|2517.6|2504.6|2517.39|2504.39|2517.6|2504.6|2516.8|2503.8|29
1623235820000|2021-06-09 10:50:20|2517.51|2504.51|2516.52|2503.52|2517.68|2504.68|2516.52|2503.52|35
1623235830000|2021-06-09 10:50:30|2516.51|2503.51|2516.52|2503.52|2516.61|2503.61|2516.38|2503.38|23
1623235840000|2021-06-09 10:50:40|2516.51|2503.51|2516.35|2503.35|2516.61|2503.61|2515.55|2502.55|33
1623235850000|2021-06-09 10:50:50|2516.46|2503.46|2515.96|2502.96|2516.56|2503.56|2515.88|2502.88|28
1623235860000|2021-06-09 10:51:00|2516.01|2503.01|2515.61|2502.61|2516.01|2503.01|2515.31|2502.31|24
1623235870000|2021-06-09 10:51:10|2515.42|2502.42|2515.15|2502.15|2515.61|2502.61|2514.96|2501.96|31
1623235880000|2021-06-09 10:51:20|2514.99|2501.99|2515.11|2502.11|2515.74|2502.74|2514.33|2501.33|40
1623235890000|2021-06-09 10:51:30|2515|2502|2514.92|2501.92|2515.16|2502.16|2514.76|2501.76|29
1623235900000|2021-06-09 10:51:40|2514.78|2501.78|2514.76|2501.76|2514.78|2501.78|2513.42|2500.42|33
1623235910000|2021-06-09 10:51:50|2514.79|2501.79|2513.14|2500.14|2514.79|2501.79|2513.12|2500.12|33
1623235920000|2021-06-09 10:52:00|2513.19|2500.19|2512.18|2499.18|2513.41|2500.41|2511.99|2498.99|31
1623235930000|2021-06-09 10:52:10|2512.19|2499.19|2510.71|2497.71|2512.19|2499.19|2510.71|2497.71|26
1623235940000|2021-06-09 10:52:20|2510.75|2497.75|2509.64|2496.64|2510.82|2497.82|2509.41|2496.41|35
1623235950000|2021-06-09 10:52:30|2509.13|2496.13|2509.82|2496.82|2511.15|2498.15|2508.88|2495.88|38
1623235960000|2021-06-09 10:52:40|2510|2497|2507.37|2494.37|2510|2497|2507.37|2494.37|34
1623235970000|2021-06-09 10:52:50|2507.38|2494.38|2506.14|2493.14|2507.39|2494.39|2505.87|2492.87|36
1623235980000|2021-06-09 10:53:00|2506.1|2493.1|2506.3|2493.3|2507.35|2494.35|2505.69|2492.69|37
1623235990000|2021-06-09 10:53:10|2506.29|2493.29|2508.21|2495.21|2508.35|2495.35|2506.21|2493.21|31
1623236000000|2021-06-09 10:53:20|2507.85|2494.85|2507.54|2494.54|2508.18|2495.18|2506.87|2493.87|34
1623236010000|2021-06-09 10:53:30|2507.36|2494.36|2506.49|2493.49|2507.36|2494.36|2506.49|2493.49|32
1623236020000|2021-06-09 10:53:40|2506.51|2493.51|2508.26|2495.26|2508.29|2495.29|2506.36|2493.36|37
1623236030000|2021-06-09 10:53:50|2508.28|2495.28|2508.25|2495.25|2508.28|2495.28|2507.39|2494.39|37
1623236040000|2021-06-09 10:54:00|2508.44|2495.44|2506.83|2493.83|2508.8|2495.8|2506.83|2493.83|37
1623236050000|2021-06-09 10:54:10|2506.81|2493.81|2506.32|2493.32|2507.19|2494.19|2506.32|2493.32|28
1623236060000|2021-06-09 10:54:20|2506.22|2493.22|2505.47|2492.47|2506.49|2493.49|2504.78|2491.78|35
1623236070000|2021-06-09 10:54:30|2505.39|2492.39|2507.94|2494.94|2507.94|2494.94|2505.39|2492.39|31
1623236080000|2021-06-09 10:54:40|2507.93|2494.93|2509.05|2496.05|2510.07|2497.07|2507.76|2494.76|28
1623236090000|2021-06-09 10:54:50|2508.98|2495.98|2510.75|2497.75|2510.76|2497.76|2508.46|2495.46|33
1623236100000|2021-06-09 10:55:00|2510.83|2497.83|2512.22|2499.22|2512.22|2499.22|2510.03|2497.03|34
1623236110000|2021-06-09 10:55:10|2512.15|2499.15|2511.04|2498.04|2512.15|2499.15|2510.1|2497.1|37
1623236120000|2021-06-09 10:55:20|2510.77|2497.77|2509.89|2496.89|2511.21|2498.21|2509.89|2496.89|39
1623236130000|2021-06-09 10:55:30|2509.5|2496.5|2506.35|2493.35|2509.91|2496.91|2506.35|2493.35|39
1623236140000|2021-06-09 10:55:40|2506.21|2493.21|2504.86|2491.86|2506.21|2493.21|2504.69|2491.69|36
1623236150000|2021-06-09 10:55:50|2504.95|2491.95|2503.1|2490.1|2505.36|2492.36|2503.04|2490.04|32
1623236160000|2021-06-09 10:56:00|2503.2|2490.2|2502.68|2489.68|2504.8|2491.8|2502.68|2489.68|40
1623236170000|2021-06-09 10:56:10|2502.89|2489.89|2503.45|2490.45|2504.04|2491.04|2502.46|2489.46|36
1623236180000|2021-06-09 10:56:20|2503.8|2490.8|2503.83|2490.83|2504.91|2491.91|2503.2|2490.2|31
1623236190000|2021-06-09 10:56:30|2503.81|2490.81|2503.24|2490.24|2504.87|2491.87|2503.2|2490.2|34
1623236200000|2021-06-09 10:56:40|2503.41|2490.41|2502.57|2489.57|2503.5|2490.5|2502.48|2489.48|25
1623236210000|2021-06-09 10:56:50|2502.48|2489.48|2502.46|2489.46|2502.66|2489.66|2502.12|2489.12|27
1623236220000|2021-06-09 10:57:00|2502.56|2489.56|2504.87|2491.87|2504.93|2491.93|2502.56|2489.56|37
1623236230000|2021-06-09 10:57:10|2504.82|2491.82|2504.24|2491.24|2505.15|2492.15|2504.24|2491.24|38
1623236240000|2021-06-09 10:57:20|2504.22|2491.22|2502.59|2489.59|2504.33|2491.33|2502.56|2489.56|33
1623236250000|2021-06-09 10:57:30|2502.5|2489.5|2499.84|2486.84|2502.56|2489.56|2499.84|2486.84|36
1623236260000|2021-06-09 10:57:40|2499.79|2486.79|2501.47|2488.47|2501.57|2488.57|2499.43|2486.43|32
1623236270000|2021-06-09 10:57:50|2501.32|2488.32|2501.89|2488.89|2502.12|2489.12|2501.32|2488.32|36
1623236280000|2021-06-09 10:58:00|2501.96|2488.96|2503.81|2490.81|2504.06|2491.06|2501.84|2488.84|35
1623236290000|2021-06-09 10:58:10|2503.79|2490.79|2502.91|2489.91|2503.79|2490.79|2502.75|2489.75|38
1623236300000|2021-06-09 10:58:20|2502.87|2489.87|2503.08|2490.08|2503.87|2490.87|2502.68|2489.68|31
1623236310000|2021-06-09 10:58:30|2503.02|2490.02|2503.77|2490.77|2504|2491|2503.02|2490.02|28
1623236320000|2021-06-09 10:58:40|2503.74|2490.74|2503.34|2490.34|2503.78|2490.78|2502.79|2489.79|28
1623236330000|2021-06-09 10:58:50|2503.41|2490.41|2503.72|2490.72|2503.72|2490.72|2503.24|2490.24|31
1623236340000|2021-06-09 10:59:00|2503.63|2490.63|2505.31|2492.31|2506.27|2493.27|2503.63|2490.63|31
1623236350000|2021-06-09 10:59:10|2505.63|2492.63|2505.77|2492.77|2506.23|2493.23|2505.54|2492.54|34
1623236360000|2021-06-09 10:59:20|2505.74|2492.74|2505.53|2492.53|2506.1|2493.1|2505.37|2492.37|32
1623236370000|2021-06-09 10:59:30|2505.47|2492.47|2504.74|2491.74|2505.47|2492.47|2504.39|2491.39|36
1623236380000|2021-06-09 10:59:40|2504.55|2491.55|2506.39|2493.39|2506.92|2493.92|2504.55|2491.55|37
1623236390000|2021-06-09 10:59:50|2506.35|2493.35|2505.27|2492.27|2506.42|2493.42|2505.02|2492.02|33
1623236400000|2021-06-09 11:00:00|2505.18|2492.18|2508.83|2495.83|2509.43|2496.43|2505.18|2492.18|36
1623236410000|2021-06-09 11:00:10|2508.77|2495.77|2508.43|2495.43|2508.77|2495.77|2508.02|2495.02|36
1623236420000|2021-06-09 11:00:20|2508.42|2495.42|2507.72|2494.72|2508.56|2495.56|2507.36|2494.36|32
1623236430000|2021-06-09 11:00:30|2507.7|2494.7|2504.78|2491.78|2507.7|2494.7|2504.67|2491.67|39
1623236440000|2021-06-09 11:00:40|2504.7|2491.7|2504.72|2491.72|2504.9|2491.9|2504.21|2491.21|38
1623236450000|2021-06-09 11:00:50|2504.76|2491.76|2501.85|2488.85|2504.76|2491.76|2501.69|2488.69|35
1623236460000|2021-06-09 11:01:00|2501.86|2488.86|2501.34|2488.34|2502.73|2489.73|2501.34|2488.34|35
1623236470000|2021-06-09 11:01:10|2501.5|2488.5|2499.35|2486.35|2501.5|2488.5|2499.29|2486.29|35
1623236480000|2021-06-09 11:01:20|2499.75|2486.75|2498.83|2485.83|2499.75|2486.75|2498.83|2485.83|26
1623236490000|2021-06-09 11:01:30|2498.81|2485.81|2498.45|2485.45|2499.52|2486.52|2497.99|2484.99|34
1623236500000|2021-06-09 11:01:40|2498.87|2485.87|2500.27|2487.27|2500.28|2487.28|2498.72|2485.72|33
1623236510000|2021-06-09 11:01:50|2500.44|2487.44|2500.15|2487.15|2501.34|2488.34|2500.13|2487.13|38
1623236520000|2021-06-09 11:02:00|2500.06|2487.06|2498.59|2485.59|2500.06|2487.06|2498.53|2485.53|29
1623236530000|2021-06-09 11:02:10|2498.88|2485.88|2497.93|2484.93|2498.88|2485.88|2496.66|2483.66|37
1623236540000|2021-06-09 11:02:20|2497.97|2484.97|2497.97|2484.97|2498.49|2485.49|2497.52|2484.52|38
1623236550000|2021-06-09 11:02:30|2497.94|2484.94|2497.46|2484.46|2498.08|2485.08|2497.17|2484.17|38
1623236560000|2021-06-09 11:02:40|2497.49|2484.49|2497.62|2484.62|2497.92|2484.92|2497.49|2484.49|30
1623236570000|2021-06-09 11:02:50|2497.58|2484.58|2496.97|2483.97|2497.58|2484.58|2496.95|2483.95|25
1623236580000|2021-06-09 11:03:00|2497|2484|2498.68|2485.68|2498.78|2485.78|2496.98|2483.98|31
1623236590000|2021-06-09 11:03:10|2498.62|2485.62|2498.59|2485.59|2498.95|2485.95|2497.86|2484.86|29
1623236600000|2021-06-09 11:03:20|2498.53|2485.53|2498.81|2485.81|2499.07|2486.07|2498.3|2485.3|31
1623236610000|2021-06-09 11:03:30|2498.82|2485.82|2498.68|2485.68|2500.05|2487.05|2498.61|2485.61|35
1623236620000|2021-06-09 11:03:40|2498.7|2485.7|2497.61|2484.61|2499.25|2486.25|2497.61|2484.61|29
1623236630000|2021-06-09 11:03:50|2497.53|2484.53|2497.35|2484.35|2497.62|2484.62|2496.56|2483.56|24
1623236640000|2021-06-09 11:04:00|2497.5|2484.5|2496.18|2483.18|2497.5|2484.5|2496.01|2483.01|28
1623236650000|2021-06-09 11:04:10|2496.17|2483.17|2496.04|2483.04|2496.22|2483.22|2495.99|2482.99|28
1623236660000|2021-06-09 11:04:20|2496.05|2483.05|2497.47|2484.47|2497.65|2484.65|2495.9|2482.9|29
1623236670000|2021-06-09 11:04:30|2497.38|2484.38|2498.79|2485.79|2498.79|2485.79|2497.37|2484.37|38
1623236680000|2021-06-09 11:04:40|2498.84|2485.84|2498.34|2485.34|2499.91|2486.91|2498.28|2485.28|34
1623236690000|2021-06-09 11:04:50|2498.63|2485.63|2499.79|2486.79|2499.94|2486.94|2498.55|2485.55|34
1623236700000|2021-06-09 11:05:00|2499.89|2486.89|2499.81|2486.81|2500.21|2487.21|2499.64|2486.64|21
1623236710000|2021-06-09 11:05:10|2500|2487|2502.12|2489.12|2502.44|2489.44|2500|2487|30
1623236720000|2021-06-09 11:05:20|2502.08|2489.08|2499.88|2486.88|2502.22|2489.22|2499.88|2486.88|29
1623236730000|2021-06-09 11:05:30|2499.68|2486.68|2500.7|2487.7|2501.06|2488.06|2499.68|2486.68|28
1623236740000|2021-06-09 11:05:40|2500.57|2487.57|2501.04|2488.04|2501.05|2488.05|2500.14|2487.14|30
1623236750000|2021-06-09 11:05:50|2501.11|2488.11|2500.74|2487.74|2501.23|2488.23|2500.69|2487.69|28
1623236760000|2021-06-09 11:06:00|2500.71|2487.71|2499.89|2486.89|2500.81|2487.81|2499.66|2486.66|35
1623236770000|2021-06-09 11:06:10|2499.92|2486.92|2499.71|2486.71|2499.97|2486.97|2499.67|2486.67|29
1623236780000|2021-06-09 11:06:20|2499.74|2486.74|2499.55|2486.55|2499.74|2486.74|2498.76|2485.76|32
1623236790000|2021-06-09 11:06:30|2499.57|2486.57|2499.09|2486.09|2499.57|2486.57|2498.8|2485.8|21
1623236800000|2021-06-09 11:06:40|2498.8|2485.8|2499.66|2486.66|2499.7|2486.7|2498.75|2485.75|28
1623236810000|2021-06-09 11:06:50|2499.52|2486.52|2500.93|2487.93|2501.49|2488.49|2499.52|2486.52|36
1623236820000|2021-06-09 11:07:00|2500.57|2487.57|2500.98|2487.98|2501.09|2488.09|2500.4|2487.4|32
1623236830000|2021-06-09 11:07:10|2500.94|2487.94|2501.75|2488.75|2501.75|2488.75|2500.19|2487.19|38
1623236840000|2021-06-09 11:07:20|2501.7|2488.7|2503.45|2490.45|2504.48|2491.48|2501.56|2488.56|39
1623236850000|2021-06-09 11:07:30|2503.74|2490.74|2503.34|2490.34|2503.74|2490.74|2502.07|2489.07|39
1623236860000|2021-06-09 11:07:40|2503.41|2490.41|2503.42|2490.42|2504.3|2491.3|2502.26|2489.26|38
1623236870000|2021-06-09 11:07:50|2503.4|2490.4|2503.71|2490.71|2503.74|2490.74|2502.63|2489.63|37
1623236880000|2021-06-09 11:08:00|2503.7|2490.7|2506.27|2493.27|2506.27|2493.27|2503.7|2490.7|29
1623236890000|2021-06-09 11:08:10|2505.98|2492.98|2505.99|2492.99|2506.48|2493.48|2505.49|2492.49|38
1623236900000|2021-06-09 11:08:20|2505.59|2492.59|2506.85|2493.85|2506.89|2493.89|2505.59|2492.59|34
1623236910000|2021-06-09 11:08:30|2506.99|2493.99|2506.16|2493.16|2507.03|2494.03|2505.72|2492.72|31
1623236920000|2021-06-09 11:08:40|2506.23|2493.23|2506.78|2493.78|2507.1|2494.1|2506.23|2493.23|34
1623236930000|2021-06-09 11:08:50|2506.76|2493.76|2506.58|2493.58|2506.76|2493.76|2506.19|2493.19|36
1623236940000|2021-06-09 11:09:00|2506.84|2493.84|2506.16|2493.16|2507.18|2494.18|2506.16|2493.16|25
1623236950000|2021-06-09 11:09:10|2505.74|2492.74|2505.01|2492.01|2505.81|2492.81|2504.95|2491.95|35
1623236960000|2021-06-09 11:09:20|2504.97|2491.97|2505.72|2492.72|2505.72|2492.72|2504.03|2491.03|29
1623236970000|2021-06-09 11:09:30|2505.6|2492.6|2503.43|2490.43|2505.61|2492.61|2503.43|2490.43|33
1623236980000|2021-06-09 11:09:40|2503.25|2490.25|2506.08|2493.08|2506.08|2493.08|2502.95|2489.95|28
1623236990000|2021-06-09 11:09:50|2506.02|2493.02|2504.69|2491.69|2506.02|2493.02|2504.68|2491.68|32
1623237000000|2021-06-09 11:10:00|2504.7|2491.7|2507.47|2494.47|2507.47|2494.47|2504.26|2491.26|36
1623237010000|2021-06-09 11:10:10|2507.56|2494.56|2507.33|2494.33|2509.03|2496.03|2507.3|2494.3|38
1623237020000|2021-06-09 11:10:20|2507.41|2494.41|2508.92|2495.92|2508.92|2495.92|2507.3|2494.3|35
1623237030000|2021-06-09 11:10:30|2508.76|2495.76|2509.94|2496.94|2509.94|2496.94|2508.45|2495.45|25
1623237040000|2021-06-09 11:10:40|2509.16|2496.16|2511.54|2498.54|2511.9|2498.9|2509.16|2496.16|38
1623237050000|2021-06-09 11:10:50|2511.95|2498.95|2510.38|2497.38|2511.95|2498.95|2510.15|2497.15|31
1623237060000|2021-06-09 11:11:00|2510.51|2497.51|2512.95|2499.95|2512.95|2499.95|2510.47|2497.47|34
1623237070000|2021-06-09 11:11:10|2512.48|2499.48|2510.99|2497.99|2513.49|2500.49|2510.67|2497.67|33
1623237080000|2021-06-09 11:11:20|2511.07|2498.07|2512.33|2499.33|2512.33|2499.33|2510.35|2497.35|33
1623237090000|2021-06-09 11:11:30|2512.32|2499.32|2512.2|2499.2|2512.32|2499.32|2511.18|2498.18|36
1623237100000|2021-06-09 11:11:40|2512.22|2499.22|2512.86|2499.86|2512.86|2499.86|2511.96|2498.96|35
1623237110000|2021-06-09 11:11:50|2513.18|2500.18|2513.92|2500.92|2514.62|2501.62|2513.18|2500.18|35
1623237120000|2021-06-09 11:12:00|2513.64|2500.64|2514.93|2501.93|2514.93|2501.93|2513.51|2500.51|33
1623237130000|2021-06-09 11:12:10|2514.83|2501.83|2514.63|2501.63|2516.8|2503.8|2514.63|2501.63|39
1623237140000|2021-06-09 11:12:20|2514.69|2501.69|2517.61|2504.61|2517.75|2504.75|2514.53|2501.53|39
1623237150000|2021-06-09 11:12:30|2517.5|2504.5|2517.31|2504.31|2517.8|2504.8|2516.69|2503.69|32
1623237160000|2021-06-09 11:12:40|2517.27|2504.27|2516.7|2503.7|2517.29|2504.29|2515.95|2502.95|38
1623237170000|2021-06-09 11:12:50|2516.86|2503.86|2515.92|2502.92|2516.96|2503.96|2515.92|2502.92|36
1623237180000|2021-06-09 11:13:00|2515.96|2502.96|2513.51|2500.51|2516.06|2503.06|2513.51|2500.51|33
1623237190000|2021-06-09 11:13:10|2513.56|2500.56|2513.99|2500.99|2514.12|2501.12|2512.99|2499.99|32
1623237200000|2021-06-09 11:13:20|2514.17|2501.17|2513.33|2500.33|2515.07|2502.07|2513.2|2500.2|26
1623237210000|2021-06-09 11:13:30|2513.2|2500.2|2512.91|2499.91|2514.37|2501.37|2512.86|2499.86|30
1623237220000|2021-06-09 11:13:40|2512.83|2499.83|2512.04|2499.04|2512.89|2499.89|2512.04|2499.04|18
1623237230000|2021-06-09 11:13:50|2512.13|2499.13|2512.35|2499.35|2513.04|2500.04|2511.18|2498.18|38
1623237240000|2021-06-09 11:14:00|2512.37|2499.37|2512.18|2499.18|2513.02|2500.02|2511.25|2498.25|39
1623237250000|2021-06-09 11:14:10|2512.22|2499.22|2510.88|2497.88|2512.22|2499.22|2510.88|2497.88|35
1623237260000|2021-06-09 11:14:20|2510.87|2497.87|2507.95|2494.95|2510.95|2497.95|2507.95|2494.95|36
1623237270000|2021-06-09 11:14:30|2507.81|2494.81|2508.85|2495.85|2509.46|2496.46|2507.49|2494.49|35
1623237280000|2021-06-09 11:14:40|2508.82|2495.82|2508.77|2495.77|2508.97|2495.97|2507.52|2494.52|36
1623237290000|2021-06-09 11:14:50|2508.75|2495.75|2508.68|2495.68|2509.89|2496.89|2508.18|2495.18|37
1623237300000|2021-06-09 11:15:00|2508.62|2495.62|2507.87|2494.87|2508.66|2495.66|2507.79|2494.79|33
1623237310000|2021-06-09 11:15:10|2507.89|2494.89|2506.44|2493.44|2507.89|2494.89|2505.66|2492.66|36
1623237320000|2021-06-09 11:15:20|2506.39|2493.39|2505.85|2492.85|2506.56|2493.56|2505.78|2492.78|30
1623237330000|2021-06-09 11:15:30|2505.8|2492.8|2507.42|2494.42|2507.59|2494.59|2505.37|2492.37|35
1623237340000|2021-06-09 11:15:40|2507.51|2494.51|2508.64|2495.64|2508.64|2495.64|2507.17|2494.17|37
1623237350000|2021-06-09 11:15:50|2508.91|2495.91|2509.28|2496.28|2510.36|2497.36|2508.91|2495.91|34
1623237360000|2021-06-09 11:16:00|2509.29|2496.29|2510.51|2497.51|2510.78|2497.78|2509.01|2496.01|37
1623237370000|2021-06-09 11:16:10|2510.31|2497.31|2510.83|2497.83|2510.97|2497.97|2509.14|2496.14|38
1623237380000|2021-06-09 11:16:20|2510.9|2497.9|2511.91|2498.91|2512.35|2499.35|2510.11|2497.11|36
1623237390000|2021-06-09 11:16:30|2512.13|2499.13|2512.51|2499.51|2512.53|2499.53|2511.12|2498.12|30
1623237400000|2021-06-09 11:16:40|2512.39|2499.39|2513.86|2500.86|2513.86|2500.86|2512.39|2499.39|35
1623237410000|2021-06-09 11:16:50|2513.91|2500.91|2515.1|2502.1|2515.1|2502.1|2513.27|2500.27|37
1623237420000|2021-06-09 11:17:00|2515.19|2502.19|2515.36|2502.36|2516.62|2503.62|2515.19|2502.19|38
1623237430000|2021-06-09 11:17:10|2515.46|2502.46|2513.71|2500.71|2515.62|2502.62|2513.57|2500.57|38
1623237440000|2021-06-09 11:17:20|2513.75|2500.75|2514.32|2501.32|2514.94|2501.94|2513.39|2500.39|38
1623237450000|2021-06-09 11:17:30|2514.35|2501.35|2514.34|2501.34|2514.94|2501.94|2514.18|2501.18|33
1623237460000|2021-06-09 11:17:40|2514.31|2501.31|2513.26|2500.26|2514.31|2501.31|2513.26|2500.26|28
1623237470000|2021-06-09 11:17:50|2513.44|2500.44|2513.92|2500.92|2514.96|2501.96|2513.36|2500.36|28
1623237480000|2021-06-09 11:18:00|2513.91|2500.91|2512.82|2499.82|2514.09|2501.09|2512.72|2499.72|34
1623237490000|2021-06-09 11:18:10|2512.83|2499.83|2512.72|2499.72|2512.85|2499.85|2512.58|2499.58|26
1623237500000|2021-06-09 11:18:20|2512.7|2499.7|2513.47|2500.47|2513.54|2500.54|2512.21|2499.21|31
1623237510000|2021-06-09 11:18:30|2513.13|2500.13|2514.49|2501.49|2514.73|2501.73|2513.13|2500.13|31
1623237520000|2021-06-09 11:18:40|2514.26|2501.26|2515.04|2502.04|2515.09|2502.09|2513.9|2500.9|32
1623237530000|2021-06-09 11:18:50|2514.94|2501.94|2514.49|2501.49|2515.47|2502.47|2514.49|2501.49|30
1623237540000|2021-06-09 11:19:00|2514.5|2501.5|2514.14|2501.14|2514.54|2501.54|2513.96|2500.96|24
1623237550000|2021-06-09 11:19:10|2514.01|2501.01|2515.11|2502.11|2515.2|2502.2|2513.89|2500.89|33
1623237560000|2021-06-09 11:19:20|2515.13|2502.13|2515.51|2502.51|2517|2504|2515.13|2502.13|33
1623237570000|2021-06-09 11:19:30|2515.53|2502.53|2514.95|2501.95|2515.64|2502.64|2514.62|2501.62|31
1623237580000|2021-06-09 11:19:40|2514.93|2501.93|2516.72|2503.72|2516.93|2503.93|2514.93|2501.93|36
1623237590000|2021-06-09 11:19:50|2516.55|2503.55|2516.45|2503.45|2517.51|2504.51|2515.81|2502.81|36
1623237600000|2021-06-09 11:20:00|2516.44|2503.44|2518.6|2505.6|2518.62|2505.62|2516.18|2503.18|37
1623237610000|2021-06-09 11:20:10|2519.01|2506.01|2520.58|2507.58|2520.83|2507.83|2517.25|2504.25|34
1623237620000|2021-06-09 11:20:20|2520.77|2507.77|2519.54|2506.54|2521.1|2508.1|2519.53|2506.53|34
1623237630000|2021-06-09 11:20:30|2519.52|2506.52|2519.45|2506.45|2520.29|2507.29|2519.44|2506.44|32
1623237640000|2021-06-09 11:20:40|2519.42|2506.42|2519.41|2506.41|2519.73|2506.73|2517.95|2504.95|35
1623237650000|2021-06-09 11:20:50|2519.47|2506.47|2519.43|2506.43|2519.47|2506.47|2518.64|2505.64|35
1623237660000|2021-06-09 11:21:00|2519.38|2506.38|2519.06|2506.06|2519.5|2506.5|2518.97|2505.97|28
1623237670000|2021-06-09 11:21:10|2518.99|2505.99|2517.81|2504.81|2518.99|2505.99|2517.18|2504.18|32
1623237680000|2021-06-09 11:21:20|2517.74|2504.74|2519.16|2506.16|2519.62|2506.62|2517.44|2504.44|38
1623237690000|2021-06-09 11:21:30|2519.04|2506.04|2518.57|2505.57|2519.7|2506.7|2518.44|2505.44|31
1623237700000|2021-06-09 11:21:40|2518.53|2505.53|2518.98|2505.98|2519.53|2506.53|2517.95|2504.95|33
1623237710000|2021-06-09 11:21:50|2519.03|2506.03|2520.25|2507.25|2520.25|2507.25|2519.01|2506.01|39
1623237720000|2021-06-09 11:22:00|2520.28|2507.28|2520.99|2507.99|2522.85|2509.85|2520.22|2507.22|37
1623237730000|2021-06-09 11:22:10|2521.23|2508.23|2520.41|2507.41|2521.46|2508.46|2520.41|2507.41|28
1623237740000|2021-06-09 11:22:20|2520.45|2507.45|2520.17|2507.17|2520.69|2507.69|2520.16|2507.16|36
1623237750000|2021-06-09 11:22:30|2520.19|2507.19|2519.27|2506.27|2520.19|2507.19|2518.93|2505.93|35
1623237760000|2021-06-09 11:22:40|2519.24|2506.24|2519.02|2506.02|2519.35|2506.35|2517.55|2504.55|39
1623237770000|2021-06-09 11:22:50|2519.1|2506.1|2519.54|2506.54|2519.54|2506.54|2518.06|2505.06|38
1623237780000|2021-06-09 11:23:00|2519.34|2506.34|2517.68|2504.68|2519.34|2506.34|2517.68|2504.68|35
1623237790000|2021-06-09 11:23:10|2517.67|2504.67|2517.47|2504.47|2517.81|2504.81|2515.9|2502.9|33
1623237800000|2021-06-09 11:23:20|2517.44|2504.44|2518.11|2505.11|2518.38|2505.38|2517.44|2504.44|33
1623237810000|2021-06-09 11:23:30|2518.08|2505.08|2517.92|2504.92|2518.21|2505.21|2517.84|2504.84|35
1623237820000|2021-06-09 11:23:40|2517.89|2504.89|2517.25|2504.25|2518.09|2505.09|2516.8|2503.8|29
1623237830000|2021-06-09 11:23:50|2517.19|2504.19|2516.26|2503.26|2517.43|2504.43|2516.21|2503.21|36
1623237840000|2021-06-09 11:24:00|2516.28|2503.28|2516.69|2503.69|2517.41|2504.41|2516.1|2503.1|30
1623237850000|2021-06-09 11:24:10|2516.68|2503.68|2517.97|2504.97|2518.02|2505.02|2516.62|2503.62|26
1623237860000|2021-06-09 11:24:20|2518.31|2505.31|2516.45|2503.45|2518.31|2505.31|2516.43|2503.43|31
1623237870000|2021-06-09 11:24:30|2516.47|2503.47|2515.21|2502.21|2516.47|2503.47|2515.2|2502.2|15
1623237880000|2021-06-09 11:24:40|2515.56|2502.56|2515.32|2502.32|2515.66|2502.66|2515.29|2502.29|23
1623237890000|2021-06-09 11:24:50|2515.31|2502.31|2515.72|2502.72|2516.16|2503.16|2515.31|2502.31|33
1623237900000|2021-06-09 11:25:00|2515.64|2502.64|2515.95|2502.95|2516.08|2503.08|2515.37|2502.37|33
1623237910000|2021-06-09 11:25:10|2516.05|2503.05|2516.49|2503.49|2516.51|2503.51|2515.84|2502.84|31
1623237920000|2021-06-09 11:25:20|2516.52|2503.52|2514.83|2501.83|2516.52|2503.52|2514.83|2501.83|32
1623237930000|2021-06-09 11:25:30|2514.58|2501.58|2512.87|2499.87|2514.59|2501.59|2512.87|2499.87|32
1623237940000|2021-06-09 11:25:40|2512.9|2499.9|2511.55|2498.55|2513.49|2500.49|2511.55|2498.55|40
1623237950000|2021-06-09 11:25:50|2511.34|2498.34|2511.68|2498.68|2512.81|2499.81|2511.28|2498.28|36
1623237960000|2021-06-09 11:26:00|2511.48|2498.48|2511.51|2498.51|2511.7|2498.7|2511.29|2498.29|28
1623237970000|2021-06-09 11:26:10|2511.53|2498.53|2510.71|2497.71|2511.54|2498.54|2509.54|2496.54|34
1623237980000|2021-06-09 11:26:20|2510.83|2497.83|2511.68|2498.68|2511.94|2498.94|2510.16|2497.16|37
1623237990000|2021-06-09 11:26:30|2511.6|2498.6|2509.77|2496.77|2511.62|2498.62|2509.77|2496.77|31
1623238000000|2021-06-09 11:26:40|2509.7|2496.7|2507.89|2494.89|2509.7|2496.7|2507.33|2494.33|35
1623238010000|2021-06-09 11:26:50|2507.92|2494.92|2507.41|2494.41|2508.52|2495.52|2507.05|2494.05|39
1623238020000|2021-06-09 11:27:00|2507.46|2494.46|2506.94|2493.94|2508.69|2495.69|2506.9|2493.9|37
1623238030000|2021-06-09 11:27:10|2506.99|2493.99|2505.91|2492.91|2507.2|2494.2|2505.47|2492.47|35
1623238040000|2021-06-09 11:27:20|2506.01|2493.01|2505.78|2492.78|2506.36|2493.36|2505.68|2492.68|35
1623238050000|2021-06-09 11:27:30|2505.71|2492.71|2505.84|2492.84|2505.86|2492.86|2505.3|2492.3|35
1623238060000|2021-06-09 11:27:40|2505.81|2492.81|2505.21|2492.21|2506.15|2493.15|2505.21|2492.21|35
1623238070000|2021-06-09 11:27:50|2505.19|2492.19|2505.41|2492.41|2505.95|2492.95|2504.86|2491.86|33
1623238080000|2021-06-09 11:28:00|2505.47|2492.47|2507.18|2494.18|2507.41|2494.41|2505.47|2492.47|34
1623238090000|2021-06-09 11:28:10|2507.72|2494.72|2508.9|2495.9|2509.01|2496.01|2507.11|2494.11|33
1623238100000|2021-06-09 11:28:20|2508.67|2495.67|2508|2495|2509.14|2496.14|2507.15|2494.15|31
1623238110000|2021-06-09 11:28:30|2507.94|2494.94|2508.68|2495.68|2508.96|2495.96|2507.23|2494.23|30
1623238120000|2021-06-09 11:28:40|2508.83|2495.83|2508.8|2495.8|2509.13|2496.13|2508.34|2495.34|25
1623238130000|2021-06-09 11:28:50|2508.75|2495.75|2508.84|2495.84|2509.2|2496.2|2508.5|2495.5|28
1623238140000|2021-06-09 11:29:00|2508.88|2495.88|2509.43|2496.43|2509.53|2496.53|2508.88|2495.88|32
1623238150000|2021-06-09 11:29:10|2509.45|2496.45|2510.3|2497.3|2511.25|2498.25|2509.45|2496.45|33
1623238160000|2021-06-09 11:29:20|2510.52|2497.52|2511.1|2498.1|2511.1|2498.1|2510.33|2497.33|35
1623238170000|2021-06-09 11:29:30|2511.11|2498.11|2511.06|2498.06|2511.47|2498.47|2511.06|2498.06|34
1623238180000|2021-06-09 11:29:40|2511.02|2498.02|2511.75|2498.75|2512.01|2499.01|2511.02|2498.02|24
1623238190000|2021-06-09 11:29:50|2511.72|2498.72|2511.41|2498.41|2511.72|2498.72|2511.36|2498.36|26
1623238200000|2021-06-09 11:30:00|2511.38|2498.38|2512.42|2499.42|2512.42|2499.42|2511.38|2498.38|26
1623238210000|2021-06-09 11:30:10|2512.43|2499.43|2511.6|2498.6|2512.43|2499.43|2511.6|2498.6|27
1623238220000|2021-06-09 11:30:20|2511.65|2498.65|2511.45|2498.45|2512.14|2499.14|2511.38|2498.38|25
1623238230000|2021-06-09 11:30:30|2511.42|2498.42|2509.62|2496.62|2511.42|2498.42|2509.62|2496.62|26
1623238240000|2021-06-09 11:30:40|2509.63|2496.63|2509.29|2496.29|2509.76|2496.76|2508.85|2495.85|30
1623238250000|2021-06-09 11:30:50|2509.26|2496.26|2507.78|2494.78|2509.36|2496.36|2507.78|2494.78|35
1623238260000|2021-06-09 11:31:00|2507.4|2494.4|2506.59|2493.59|2508.43|2495.43|2506.59|2493.59|38
1623238270000|2021-06-09 11:31:10|2506.48|2493.48|2505.22|2492.22|2506.48|2493.48|2505.21|2492.21|34
1623238280000|2021-06-09 11:31:20|2505.18|2492.18|2505.38|2492.38|2505.38|2492.38|2504.42|2491.42|28
1623238290000|2021-06-09 11:31:30|2505.37|2492.37|2504.85|2491.85|2505.39|2492.39|2504.77|2491.77|33
1623238300000|2021-06-09 11:31:40|2504.86|2491.86|2503.97|2490.97|2505.09|2492.09|2503.91|2490.91|36
1623238310000|2021-06-09 11:31:50|2503.91|2490.91|2502.98|2489.98|2503.94|2490.94|2502.7|2489.7|31
1623238320000|2021-06-09 11:32:00|2502.84|2489.84|2504.22|2491.22|2504.34|2491.34|2502.84|2489.84|27
1623238330000|2021-06-09 11:32:10|2504.26|2491.26|2503.33|2490.33|2505.01|2492.01|2503.33|2490.33|34
1623238340000|2021-06-09 11:32:20|2503.31|2490.31|2503.24|2490.24|2503.31|2490.31|2502.98|2489.98|25
1623238350000|2021-06-09 11:32:30|2503.28|2490.28|2503.08|2490.08|2503.64|2490.64|2502.84|2489.84|32
1623238360000|2021-06-09 11:32:40|2503.1|2490.1|2501.98|2488.98|2503.1|2490.1|2501.98|2488.98|25
1623238370000|2021-06-09 11:32:50|2502.21|2489.21|2501.52|2488.52|2502.29|2489.29|2501.52|2488.52|32
1623238380000|2021-06-09 11:33:00|2501.47|2488.47|2502.77|2489.77|2503.14|2490.14|2501|2488|31
1623238390000|2021-06-09 11:33:10|2502.81|2489.81|2502.83|2489.83|2503.49|2490.49|2502.79|2489.79|24
1623238400000|2021-06-09 11:33:20|2502.82|2489.82|2502.36|2489.36|2503.03|2490.03|2502.28|2489.28|31
1623238410000|2021-06-09 11:33:30|2502.39|2489.39|2503.22|2490.22|2503.76|2490.76|2502.21|2489.21|36
1623238420000|2021-06-09 11:33:40|2503.65|2490.65|2505.26|2492.26|2505.57|2492.57|2503.03|2490.03|33
1623238430000|2021-06-09 11:33:50|2505.02|2492.02|2504.49|2491.49|2506.18|2493.18|2504.15|2491.15|29
1623238440000|2021-06-09 11:34:00|2504.11|2491.11|2505.15|2492.15|2505.58|2492.58|2503.78|2490.78|36
1623238450000|2021-06-09 11:34:10|2505.16|2492.16|2506.05|2493.05|2506.32|2493.32|2504.82|2491.82|29
1623238460000|2021-06-09 11:34:20|2506.16|2493.16|2505.85|2492.85|2507.68|2494.68|2505.8|2492.8|36
1623238470000|2021-06-09 11:34:30|2505.9|2492.9|2505.75|2492.75|2506.04|2493.04|2505.57|2492.57|37
1623238480000|2021-06-09 11:34:40|2505.73|2492.73|2506.98|2493.98|2506.98|2493.98|2505.51|2492.51|36
1623238490000|2021-06-09 11:34:50|2506.78|2493.78|2508.32|2495.32|2508.88|2495.88|2506.78|2493.78|34
1623238500000|2021-06-09 11:35:00|2508.73|2495.73|2508.6|2495.6|2509.93|2496.93|2507.87|2494.87|31
1623238510000|2021-06-09 11:35:10|2508.21|2495.21|2508.67|2495.67|2510.65|2497.65|2508.11|2495.11|36
1623238520000|2021-06-09 11:35:20|2508.47|2495.47|2509.23|2496.23|2509.23|2496.23|2507.84|2494.84|38
1623238530000|2021-06-09 11:35:30|2509.21|2496.21|2509.56|2496.56|2509.56|2496.56|2508.26|2495.26|35
1623238540000|2021-06-09 11:35:40|2509.76|2496.76|2508.99|2495.99|2510.26|2497.26|2508.88|2495.88|36
1623238550000|2021-06-09 11:35:50|2508.96|2495.96|2508.22|2495.22|2509.15|2496.15|2507.72|2494.72|35
1623238560000|2021-06-09 11:36:00|2507.81|2494.81|2506.79|2493.79|2507.81|2494.81|2506.67|2493.67|34
1623238570000|2021-06-09 11:36:10|2506.8|2493.8|2507.96|2494.96|2508.35|2495.35|2506.68|2493.68|29
1623238580000|2021-06-09 11:36:20|2507.94|2494.94|2506.42|2493.42|2507.94|2494.94|2506.42|2493.42|28
1623238590000|2021-06-09 11:36:30|2506.31|2493.31|2506.74|2493.74|2506.8|2493.8|2506.07|2493.07|30
1623238600000|2021-06-09 11:36:40|2506.75|2493.75|2506.95|2493.95|2507.71|2494.71|2506.72|2493.72|31
1623238610000|2021-06-09 11:36:50|2506.93|2493.93|2506.05|2493.05|2506.93|2493.93|2505.7|2492.7|31
1623238620000|2021-06-09 11:37:00|2506.02|2493.02|2506.94|2493.94|2507.37|2494.37|2505.94|2492.94|33
1623238630000|2021-06-09 11:37:10|2507.16|2494.16|2505.96|2492.96|2507.16|2494.16|2505.8|2492.8|33
1623238640000|2021-06-09 11:37:20|2505.91|2492.91|2505.65|2492.65|2506.32|2493.32|2504.93|2491.93|36
1623238650000|2021-06-09 11:37:30|2505.85|2492.85|2506.17|2493.17|2506.4|2493.4|2505.8|2492.8|21
1623238660000|2021-06-09 11:37:40|2506.13|2493.13|2507.31|2494.31|2507.31|2494.31|2505.9|2492.9|13
1623238670000|2021-06-09 11:37:50|2507.17|2494.17|2508.43|2495.43|2508.43|2495.43|2506.78|2493.78|34
1623238680000|2021-06-09 11:38:00|2508.45|2495.45|2509.17|2496.17|2509.34|2496.34|2508.43|2495.43|30
1623238690000|2021-06-09 11:38:10|2509.18|2496.18|2511.32|2498.32|2512.01|2499.01|2509|2496|30
1623238700000|2021-06-09 11:38:20|2511.72|2498.72|2511.79|2498.79|2511.87|2498.87|2511.14|2498.14|30
1623238710000|2021-06-09 11:38:30|2511.81|2498.81|2511.88|2498.88|2512.17|2499.17|2511.65|2498.65|29
1623238720000|2021-06-09 11:38:40|2511.9|2498.9|2511.79|2498.79|2511.9|2498.9|2510.91|2497.91|30
1623238730000|2021-06-09 11:38:50|2511.84|2498.84|2512.45|2499.45|2512.45|2499.45|2511.01|2498.01|30
1623238740000|2021-06-09 11:39:00|2512.47|2499.47|2514.49|2501.49|2514.49|2501.49|2512.47|2499.47|24
1623238750000|2021-06-09 11:39:10|2514.46|2501.46|2513.67|2500.67|2514.61|2501.61|2513.67|2500.67|38
1623238760000|2021-06-09 11:39:20|2513.44|2500.44|2513.07|2500.07|2513.56|2500.56|2513.05|2500.05|23
1623238770000|2021-06-09 11:39:30|2513.09|2500.09|2514.68|2501.68|2514.85|2501.85|2513.09|2500.09|33
1623238780000|2021-06-09 11:39:40|2514.67|2501.67|2513.03|2500.03|2514.68|2501.68|2512.91|2499.91|32
1623238790000|2021-06-09 11:39:50|2513.05|2500.05|2513.7|2500.7|2513.72|2500.72|2513.05|2500.05|32
1623238800000|2021-06-09 11:40:00|2513.69|2500.69|2513.88|2500.88|2514.33|2501.33|2513.69|2500.69|30
1623238810000|2021-06-09 11:40:10|2513.73|2500.73|2513.29|2500.29|2514.15|2501.15|2513.29|2500.29|31
1623238820000|2021-06-09 11:40:20|2513.16|2500.16|2511.83|2498.83|2513.38|2500.38|2511.7|2498.7|19
1623238830000|2021-06-09 11:40:30|2511.85|2498.85|2511.78|2498.78|2511.86|2498.86|2510.99|2497.99|37
1623238840000|2021-06-09 11:40:40|2511.96|2498.96|2512.44|2499.44|2513.24|2500.24|2511.96|2498.96|35
1623238850000|2021-06-09 11:40:50|2512.36|2499.36|2512.87|2499.87|2513.14|2500.14|2512.3|2499.3|33
1623238860000|2021-06-09 11:41:00|2512.89|2499.89|2512.71|2499.71|2513.7|2500.7|2512.71|2499.71|23
1623238870000|2021-06-09 11:41:10|2512.67|2499.67|2510.95|2497.95|2512.67|2499.67|2510.95|2497.95|30
1623238880000|2021-06-09 11:41:20|2510.73|2497.73|2510.32|2497.32|2510.73|2497.73|2510.26|2497.26|25
1623238890000|2021-06-09 11:41:30|2510.3|2497.3|2509.22|2496.22|2510.35|2497.35|2509.17|2496.17|32
1623238900000|2021-06-09 11:41:40|2509.04|2496.04|2509.85|2496.85|2510.47|2497.47|2508.69|2495.69|37
1623238910000|2021-06-09 11:41:50|2510|2497|2511.17|2498.17|2511.17|2498.17|2510|2497|30
1623238920000|2021-06-09 11:42:00|2511.21|2498.21|2511.95|2498.95|2511.95|2498.95|2511.21|2498.21|35
1623238930000|2021-06-09 11:42:10|2512.29|2499.29|2513.06|2500.06|2513.27|2500.27|2512.29|2499.29|34
1623238940000|2021-06-09 11:42:20|2513.18|2500.18|2513.86|2500.86|2513.92|2500.92|2513.12|2500.12|31
1623238950000|2021-06-09 11:42:30|2513.88|2500.88|2514.24|2501.24|2515.17|2502.17|2513.63|2500.63|22
1623238960000|2021-06-09 11:42:40|2514.21|2501.21|2513.89|2500.89|2514.87|2501.87|2513.8|2500.8|28
1623238970000|2021-06-09 11:42:50|2513.87|2500.87|2513.62|2500.62|2514.48|2501.48|2513.57|2500.57|31
1623238980000|2021-06-09 11:43:00|2513.78|2500.78|2515.35|2502.35|2515.59|2502.59|2513.7|2500.7|20
1623238990000|2021-06-09 11:43:10|2515.26|2502.26|2515.44|2502.44|2516.69|2503.69|2515.26|2502.26|30
1623239000000|2021-06-09 11:43:20|2515.49|2502.49|2517.23|2504.23|2517.39|2504.39|2514.56|2501.56|32
1623239010000|2021-06-09 11:43:30|2517.29|2504.29|2516.96|2503.96|2517.44|2504.44|2516.95|2503.95|31
1623239020000|2021-06-09 11:43:40|2517.03|2504.03|2517.74|2504.74|2518.18|2505.18|2516.96|2503.96|30
1623239030000|2021-06-09 11:43:50|2517.75|2504.75|2517.44|2504.44|2517.96|2504.96|2517.41|2504.41|29
1623239040000|2021-06-09 11:44:00|2517.47|2504.47|2517.9|2504.9|2519.02|2506.02|2517.44|2504.44|35
1623239050000|2021-06-09 11:44:10|2518.02|2505.02|2516.12|2503.12|2518.02|2505.02|2516.12|2503.12|33
1623239060000|2021-06-09 11:44:20|2516.04|2503.04|2515.02|2502.02|2516.04|2503.04|2515.02|2502.02|32
1623239070000|2021-06-09 11:44:30|2515|2502|2514.93|2501.93|2515.65|2502.65|2513.51|2500.51|31
1623239080000|2021-06-09 11:44:40|2514.89|2501.89|2516.52|2503.52|2516.68|2503.68|2514.79|2501.79|38
1623239090000|2021-06-09 11:44:50|2516.53|2503.53|2515.52|2502.52|2516.78|2503.78|2515.39|2502.39|35
1623239100000|2021-06-09 11:45:00|2515.55|2502.55|2514.5|2501.5|2516.57|2503.57|2514.34|2501.34|38
1623239110000|2021-06-09 11:45:10|2514.53|2501.53|2516.01|2503.01|2516.21|2503.21|2514.53|2501.53|31
1623239120000|2021-06-09 11:45:20|2515.97|2502.97|2516.79|2503.79|2516.93|2503.93|2515.97|2502.97|27
1623239130000|2021-06-09 11:45:30|2516.81|2503.81|2517.36|2504.36|2517.59|2504.59|2516.81|2503.81|29
1623239140000|2021-06-09 11:45:40|2517.5|2504.5|2517.54|2504.54|2517.72|2504.72|2517.31|2504.31|26
1623239150000|2021-06-09 11:45:50|2517.52|2504.52|2517.28|2504.28|2517.52|2504.52|2517.23|2504.23|20
1623239160000|2021-06-09 11:46:00|2517.32|2504.32|2518.68|2505.68|2518.83|2505.83|2517.17|2504.17|28
1623239170000|2021-06-09 11:46:10|2518.61|2505.61|2519.41|2506.41|2520.03|2507.03|2518.4|2505.4|35
1623239180000|2021-06-09 11:46:20|2519.4|2506.4|2519.51|2506.51|2520.51|2507.51|2519.04|2506.04|34
1623239190000|2021-06-09 11:46:30|2519.5|2506.5|2519.89|2506.89|2519.89|2506.89|2518.18|2505.18|33
1623239200000|2021-06-09 11:46:40|2519.87|2506.87|2519.91|2506.91|2520.7|2507.7|2519.76|2506.76|35
1623239210000|2021-06-09 11:46:50|2519.69|2506.69|2519.02|2506.02|2520.16|2507.16|2519|2506|35
1623239220000|2021-06-09 11:47:00|2519|2506|2520.33|2507.33|2520.41|2507.41|2519|2506|36
1623239230000|2021-06-09 11:47:10|2520.34|2507.34|2521.06|2508.06|2521.25|2508.25|2520.34|2507.34|30
1623239240000|2021-06-09 11:47:20|2520.76|2507.76|2521.61|2508.61|2521.75|2508.75|2520.29|2507.29|36
1623239250000|2021-06-09 11:47:30|2521.49|2508.49|2522.09|2509.09|2522.67|2509.67|2521.49|2508.49|38
1623239260000|2021-06-09 11:47:40|2522.52|2509.52|2522.53|2509.53|2523.91|2510.91|2522.1|2509.1|37
1623239270000|2021-06-09 11:47:50|2522.25|2509.25|2521.91|2508.91|2522.52|2509.52|2521|2508|37
1623239280000|2021-06-09 11:48:00|2521.94|2508.94|2521.15|2508.15|2521.95|2508.95|2520.22|2507.22|36
1623239290000|2021-06-09 11:48:10|2521.1|2508.1|2521.1|2508.1|2521.69|2508.69|2520.8|2507.8|36
1623239300000|2021-06-09 11:48:20|2520.87|2507.87|2522.48|2509.48|2522.72|2509.72|2520.81|2507.81|38
1623239310000|2021-06-09 11:48:30|2522.51|2509.51|2522.38|2509.38|2522.62|2509.62|2521.48|2508.48|40
1623239320000|2021-06-09 11:48:40|2522.15|2509.15|2522.14|2509.14|2522.4|2509.4|2521.85|2508.85|35
1623239330000|2021-06-09 11:48:50|2522.19|2509.19|2522.84|2509.84|2524.3|2511.3|2522.16|2509.16|39
1623239340000|2021-06-09 11:49:00|2522.94|2509.94|2524.47|2511.47|2524.6|2511.6|2522.51|2509.51|34
1623239350000|2021-06-09 11:49:10|2524.51|2511.51|2524.63|2511.63|2525.57|2512.57|2523.95|2510.95|30
1623239360000|2021-06-09 11:49:20|2524.66|2511.66|2524.73|2511.73|2525.99|2512.99|2524.66|2511.66|38
1623239370000|2021-06-09 11:49:30|2524.8|2511.8|2523.91|2510.91|2525.13|2512.13|2523.91|2510.91|36
1623239380000|2021-06-09 11:49:40|2523.92|2510.92|2522.22|2509.22|2524.04|2511.04|2522.22|2509.22|32
1623239390000|2021-06-09 11:49:50|2522.26|2509.26|2524.25|2511.25|2524.31|2511.31|2521.87|2508.87|38
1623239400000|2021-06-09 11:50:00|2524.21|2511.21|2524.92|2511.92|2525.4|2512.4|2523.69|2510.69|39
1623239410000|2021-06-09 11:50:10|2524.79|2511.79|2526.7|2513.7|2526.91|2513.91|2524.79|2511.79|36
1623239420000|2021-06-09 11:50:20|2526.98|2513.98|2525.82|2512.82|2527.49|2514.49|2525.54|2512.54|33
1623239430000|2021-06-09 11:50:30|2525.78|2512.78|2526.84|2513.84|2526.84|2513.84|2524.64|2511.64|36
1623239440000|2021-06-09 11:50:40|2526.78|2513.78|2527.45|2514.45|2527.72|2514.72|2526.78|2513.78|35
1623239450000|2021-06-09 11:50:50|2527.2|2514.2|2528.75|2515.75|2529.2|2516.2|2527.2|2514.2|36
1623239460000|2021-06-09 11:51:00|2529.02|2516.02|2528.3|2515.3|2529.02|2516.02|2526.84|2513.84|37
1623239470000|2021-06-09 11:51:10|2528.37|2515.37|2526.93|2513.93|2528.37|2515.37|2526.85|2513.85|33
1623239480000|2021-06-09 11:51:20|2527.06|2514.06|2527.76|2514.76|2527.92|2514.92|2527.06|2514.06|24
1623239490000|2021-06-09 11:51:30|2527.36|2514.36|2529.68|2516.68|2529.83|2516.83|2527.36|2514.36|28
1623239500000|2021-06-09 11:51:40|2529.19|2516.19|2530.58|2517.58|2531.63|2518.63|2528.61|2515.61|38
1623239510000|2021-06-09 11:51:50|2530.32|2517.32|2530.46|2517.46|2531.18|2518.18|2529.19|2516.19|37
1623239520000|2021-06-09 11:52:00|2530.24|2517.24|2529.8|2516.8|2530.24|2517.24|2529.53|2516.53|39
1623239530000|2021-06-09 11:52:10|2529.78|2516.78|2531.15|2518.15|2531.72|2518.72|2529.61|2516.61|36
1623239540000|2021-06-09 11:52:20|2531.34|2518.34|2531.49|2518.49|2532.04|2519.04|2531.23|2518.23|33
1623239550000|2021-06-09 11:52:30|2531.15|2518.15|2531.6|2518.6|2531.77|2518.77|2531.07|2518.07|25
1623239560000|2021-06-09 11:52:40|2531.61|2518.61|2532.91|2519.91|2533.52|2520.52|2531.44|2518.44|33
1623239570000|2021-06-09 11:52:50|2532.61|2519.61|2534.22|2521.22|2536.02|2523.02|2532.61|2519.61|38
1623239580000|2021-06-09 11:53:00|2534.34|2521.34|2537.47|2524.47|2537.86|2524.86|2533.93|2520.93|34
1623239590000|2021-06-09 11:53:10|2537.61|2524.61|2538.95|2525.95|2538.95|2525.95|2536.74|2523.74|28
1623239600000|2021-06-09 11:53:20|2538.72|2525.72|2539.31|2526.31|2539.61|2526.61|2537.53|2524.53|28
1623239610000|2021-06-09 11:53:30|2539.51|2526.51|2539.99|2526.99|2541.26|2528.26|2539.3|2526.3|36
1623239620000|2021-06-09 11:53:40|2540.36|2527.36|2539.24|2526.24|2540.43|2527.43|2539.24|2526.24|37
1623239630000|2021-06-09 11:53:50|2539.23|2526.23|2539.8|2526.8|2540.27|2527.27|2539.23|2526.23|34
1623239640000|2021-06-09 11:54:00|2539.78|2526.78|2539.27|2526.27|2539.82|2526.82|2538.97|2525.97|33
1623239650000|2021-06-09 11:54:10|2539.3|2526.3|2537.75|2524.75|2539.8|2526.8|2537.75|2524.75|29
1623239660000|2021-06-09 11:54:20|2537.65|2524.65|2536.99|2523.99|2538.35|2525.35|2536.99|2523.99|35
1623239670000|2021-06-09 11:54:30|2537.09|2524.09|2537.34|2524.34|2538.33|2525.33|2537.07|2524.07|27
1623239680000|2021-06-09 11:54:40|2537.38|2524.38|2537.6|2524.6|2537.94|2524.94|2536.67|2523.67|31
1623239690000|2021-06-09 11:54:50|2537.64|2524.64|2539.95|2526.95|2540.36|2527.36|2536.4|2523.4|37
1623239700000|2021-06-09 11:55:00|2539.92|2526.92|2539.49|2526.49|2540.48|2527.48|2538.33|2525.33|35
1623239710000|2021-06-09 11:55:10|2539.56|2526.56|2539.8|2526.8|2540.21|2527.21|2539.2|2526.2|34
1623239720000|2021-06-09 11:55:20|2539.84|2526.84|2542.63|2529.63|2543.19|2530.19|2539.7|2526.7|38
1623239730000|2021-06-09 11:55:30|2542.59|2529.59|2541.57|2528.57|2542.92|2529.92|2541.57|2528.57|34
1623239740000|2021-06-09 11:55:40|2543.73|2530.73|2542.93|2529.93|2544|2531|2542.24|2529.24|36
1623239750000|2021-06-09 11:55:50|2542.94|2529.94|2543.51|2530.51|2545.02|2532.02|2542.52|2529.52|32
1623239760000|2021-06-09 11:56:00|2543.48|2530.48|2542.96|2529.96|2543.58|2530.58|2542.2|2529.2|37
1623239770000|2021-06-09 11:56:10|2542.82|2529.82|2540.29|2527.29|2543.06|2530.06|2540.29|2527.29|29
1623239780000|2021-06-09 11:56:20|2540.65|2527.65|2547.04|2534.04|2547.43|2534.43|2540.58|2527.58|39
1623239790000|2021-06-09 11:56:30|2546.98|2533.98|2548.32|2535.32|2548.35|2535.35|2546.82|2533.82|39
1623239800000|2021-06-09 11:56:40|2548.41|2535.41|2552.68|2539.68|2553.52|2540.52|2548.32|2535.32|37
1623239810000|2021-06-09 11:56:50|2552.7|2539.7|2552|2539|2552.94|2539.94|2551.1|2538.1|38
1623239820000|2021-06-09 11:57:00|2552.01|2539.01|2549.7|2536.7|2552.49|2539.49|2549.4|2536.4|35
1623239830000|2021-06-09 11:57:10|2549.71|2536.71|2550.03|2537.03|2550.03|2537.03|2548.49|2535.49|32
1623239840000|2021-06-09 11:57:20|2550.23|2537.23|2549.44|2536.44|2550.94|2537.94|2549.39|2536.39|35
1623239850000|2021-06-09 11:57:30|2548.76|2535.76|2549.98|2536.98|2549.98|2536.98|2548.46|2535.46|29
1623239860000|2021-06-09 11:57:40|2550.21|2537.21|2550.21|2537.21|2551.49|2538.49|2550.21|2537.21|37
1623239870000|2021-06-09 11:57:50|2550.08|2537.08|2550.22|2537.22|2551.26|2538.26|2549.61|2536.61|37
1623239880000|2021-06-09 11:58:00|2550.38|2537.38|2549.86|2536.86|2550.38|2537.38|2549.81|2536.81|36
1623239890000|2021-06-09 11:58:10|2549.66|2536.66|2546.88|2533.88|2549.66|2536.66|2546.88|2533.88|36
1623239900000|2021-06-09 11:58:20|2546.89|2533.89|2547.21|2534.21|2548.35|2535.35|2546.89|2533.89|33
1623239910000|2021-06-09 11:58:30|2546.94|2533.94|2545.86|2532.86|2546.94|2533.94|2544.85|2531.85|38
1623239920000|2021-06-09 11:58:40|2546.02|2533.02|2544.65|2531.65|2546.51|2533.51|2544.65|2531.65|34
1623239930000|2021-06-09 11:58:50|2544.68|2531.68|2545.69|2532.69|2545.73|2532.73|2544.68|2531.68|29
1623239940000|2021-06-09 11:59:00|2545.66|2532.66|2548.86|2535.86|2549.29|2536.29|2545.63|2532.63|34
1623239950000|2021-06-09 11:59:10|2548.37|2535.37|2547.57|2534.57|2549.64|2536.64|2547.57|2534.57|34
1623239960000|2021-06-09 11:59:20|2547.64|2534.64|2547.38|2534.38|2548.25|2535.25|2547.11|2534.11|32
1623239970000|2021-06-09 11:59:30|2547.37|2534.37|2547.07|2534.07|2547.37|2534.37|2546.62|2533.62|29
1623239980000|2021-06-09 11:59:40|2547.24|2534.24|2545.22|2532.22|2547.24|2534.24|2545.22|2532.22|36
1623239990000|2021-06-09 11:59:50|2545.09|2532.09|2544.64|2531.64|2545.23|2532.23|2544.29|2531.29|35
1623240000000|2021-06-09 12:00:00|2544.8|2531.8|2549.27|2536.27|2549.43|2536.43|2544.8|2531.8|38
1623240010000|2021-06-09 12:00:10|2549.35|2536.35|2554.52|2541.52|2554.52|2541.52|2548.99|2535.99|37
1623240020000|2021-06-09 12:00:20|2554.53|2541.53|2556.85|2543.85|2557.74|2544.74|2553.8|2540.8|38
1623240030000|2021-06-09 12:00:30|2556.15|2543.15|2566.13|2553.13|2568.48|2555.48|2556.15|2543.15|39
1623240040000|2021-06-09 12:00:40|2566.29|2553.29|2563.74|2550.74|2567.03|2554.03|2563.09|2550.09|38
1623240050000|2021-06-09 12:00:50|2563.7|2550.7|2564.05|2551.05|2565.22|2552.22|2562.99|2549.99|39
1623240060000|2021-06-09 12:01:00|2563.3|2550.3|2565.22|2552.22|2566.43|2553.43|2563.3|2550.3|40
1623240070000|2021-06-09 12:01:10|2565.36|2552.36|2567.65|2554.65|2568.22|2555.22|2565.36|2552.36|40
1623240080000|2021-06-09 12:01:20|2567.67|2554.67|2566.26|2553.26|2568.2|2555.2|2565.92|2552.92|37
1623240090000|2021-06-09 12:01:30|2566.54|2553.54|2566.48|2553.48|2567.4|2554.4|2566.2|2553.2|38
1623240100000|2021-06-09 12:01:40|2566.69|2553.69|2565.93|2552.93|2567.02|2554.02|2565.83|2552.83|32
1623240110000|2021-06-09 12:01:50|2565.83|2552.83|2564.75|2551.75|2565.85|2552.85|2563.74|2550.74|38
1623240120000|2021-06-09 12:02:00|2564.73|2551.73|2566.71|2553.71|2566.71|2553.71|2564.69|2551.69|33
1623240130000|2021-06-09 12:02:10|2566.7|2553.7|2571.34|2558.34|2571.76|2558.76|2566.64|2553.64|39
1623240140000|2021-06-09 12:02:20|2570.7|2557.7|2569.46|2556.46|2571.31|2558.31|2569.36|2556.36|37
1623240150000|2021-06-09 12:02:30|2571|2558|2573.38|2560.38|2573.38|2560.38|2569.28|2556.28|39
1623240160000|2021-06-09 12:02:40|2573.21|2560.21|2575.57|2562.57|2577.61|2564.61|2573.16|2560.16|40
1623240170000|2021-06-09 12:02:50|2575.55|2562.55|2574.73|2561.73|2575.58|2562.58|2574.07|2561.07|37
1623240180000|2021-06-09 12:03:00|2574.67|2561.67|2581.51|2568.51|2582.23|2569.23|2574.63|2561.63|38
1623240190000|2021-06-09 12:03:10|2581.49|2568.49|2583.92|2570.92|2584.01|2571.01|2579.74|2566.74|40
1623240200000|2021-06-09 12:03:20|2584.13|2571.13|2586.27|2573.27|2586.58|2573.58|2583.87|2570.87|36
1623240210000|2021-06-09 12:03:30|2586.35|2573.35|2584.25|2571.25|2586.35|2573.35|2583.79|2570.79|36
1623240220000|2021-06-09 12:03:40|2583.87|2570.87|2582.17|2569.17|2585.01|2572.01|2582.17|2569.17|38
1623240230000|2021-06-09 12:03:50|2582.05|2569.05|2583.07|2570.07|2584.52|2571.52|2581.8|2568.8|39
1623240240000|2021-06-09 12:04:00|2583.08|2570.08|2578.8|2565.8|2583.08|2570.08|2578.78|2565.78|37
1623240250000|2021-06-09 12:04:10|2578.6|2565.6|2582.6|2569.6|2582.6|2569.6|2578.09|2565.09|39
1623240260000|2021-06-09 12:04:20|2582.59|2569.59|2580.8|2567.8|2583.19|2570.19|2579.99|2566.99|36
1623240270000|2021-06-09 12:04:30|2580.89|2567.89|2578.65|2565.65|2581.49|2568.49|2578.64|2565.64|37
1623240280000|2021-06-09 12:04:40|2578.57|2565.57|2581.26|2568.26|2581.26|2568.26|2577.68|2564.68|37
1623240290000|2021-06-09 12:04:50|2581.52|2568.52|2579.26|2566.26|2581.74|2568.74|2579.26|2566.26|38
1623240300000|2021-06-09 12:05:00|2579.35|2566.35|2580.38|2567.38|2580.93|2567.93|2578.62|2565.62|37
1623240310000|2021-06-09 12:05:10|2580.39|2567.39|2577.19|2564.19|2580.55|2567.55|2577.19|2564.19|36
1623240320000|2021-06-09 12:05:20|2577.16|2564.16|2573.88|2560.88|2577.55|2564.55|2573.73|2560.73|39
1623240330000|2021-06-09 12:05:30|2573.68|2560.68|2573.37|2560.37|2574.56|2561.56|2573.32|2560.32|40
1623240340000|2021-06-09 12:05:40|2573.29|2560.29|2578.23|2565.23|2578.24|2565.24|2573.27|2560.27|40
1623240350000|2021-06-09 12:05:50|2578.36|2565.36|2575.98|2562.98|2578.79|2565.79|2575.33|2562.33|40
1623240360000|2021-06-09 12:06:00|2575.9|2562.9|2577.06|2564.06|2577.42|2564.42|2575.72|2562.72|33
1623240370000|2021-06-09 12:06:10|2577.02|2564.02|2577.85|2564.85|2577.91|2564.91|2576.36|2563.36|37
1623240380000|2021-06-09 12:06:20|2577.93|2564.93|2577.66|2564.66|2578.3|2565.3|2576.05|2563.05|39
1623240390000|2021-06-09 12:06:30|2577.71|2564.71|2579.06|2566.06|2579.3|2566.3|2577.71|2564.71|34
1623240400000|2021-06-09 12:06:40|2579.01|2566.01|2580.58|2567.58|2580.58|2567.58|2578.56|2565.56|37
1623240410000|2021-06-09 12:06:50|2580.47|2567.47|2581.62|2568.62|2581.86|2568.86|2579.32|2566.32|38
1623240420000|2021-06-09 12:07:00|2581.67|2568.67|2581.08|2568.08|2582.81|2569.81|2581.08|2568.08|39
1623240430000|2021-06-09 12:07:10|2580.97|2567.97|2581.19|2568.19|2581.27|2568.27|2579.64|2566.64|32
1623240440000|2021-06-09 12:07:20|2580.99|2567.99|2579.23|2566.23|2580.99|2567.99|2579.11|2566.11|32
1623240450000|2021-06-09 12:07:30|2579.88|2566.88|2577.84|2564.84|2580.1|2567.1|2577.83|2564.83|32
1623240460000|2021-06-09 12:07:40|2577.94|2564.94|2578.03|2565.03|2579.48|2566.48|2577.94|2564.94|28
1623240470000|2021-06-09 12:07:50|2577.78|2564.78|2577|2564|2578.14|2565.14|2576.14|2563.14|36
1623240480000|2021-06-09 12:08:00|2576.95|2563.95|2575.58|2562.58|2577|2564|2575.45|2562.45|35
1623240490000|2021-06-09 12:08:10|2575.29|2562.29|2578.25|2565.25|2579.22|2566.22|2575.29|2562.29|37
1623240500000|2021-06-09 12:08:20|2578.03|2565.03|2579.94|2566.94|2579.94|2566.94|2577.55|2564.55|34
1623240510000|2021-06-09 12:08:30|2579.39|2566.39|2579.1|2566.1|2581|2568|2578.77|2565.77|36
1623240520000|2021-06-09 12:08:40|2579.05|2566.05|2580.29|2567.29|2580.53|2567.53|2578.08|2565.08|28
1623240530000|2021-06-09 12:08:50|2580.26|2567.26|2580.35|2567.35|2580.86|2567.86|2580.19|2567.19|27
1623240540000|2021-06-09 12:09:00|2580.42|2567.42|2580.3|2567.3|2580.53|2567.53|2579.79|2566.79|32
1623240550000|2021-06-09 12:09:10|2580.32|2567.32|2580.67|2567.67|2581.05|2568.05|2580.1|2567.1|29
1623240560000|2021-06-09 12:09:20|2580.52|2567.52|2581.23|2568.23|2581.81|2568.81|2580.26|2567.26|35
1623240570000|2021-06-09 12:09:30|2581.27|2568.27|2580.4|2567.4|2581.46|2568.46|2580.32|2567.32|33
1623240580000|2021-06-09 12:09:40|2580.19|2567.19|2580.91|2567.91|2580.96|2567.96|2580.06|2567.06|33
1623240590000|2021-06-09 12:09:50|2580.86|2567.86|2579.43|2566.43|2580.86|2567.86|2579.34|2566.34|35
1623240600000|2021-06-09 12:10:00|2579.27|2566.27|2581.21|2568.21|2581.36|2568.36|2578.97|2565.97|36
1623240610000|2021-06-09 12:10:10|2581.23|2568.23|2578.54|2565.54|2581.43|2568.43|2578.54|2565.54|37
1623240620000|2021-06-09 12:10:20|2578.8|2565.8|2580.45|2567.45|2581.28|2568.28|2578.56|2565.56|38
1623240630000|2021-06-09 12:10:30|2580.42|2567.42|2578.35|2565.35|2580.42|2567.42|2578.11|2565.11|39
1623240640000|2021-06-09 12:10:40|2578.25|2565.25|2577.39|2564.39|2578.46|2565.46|2576.86|2563.86|38
1623240650000|2021-06-09 12:10:50|2577.4|2564.4|2575.78|2562.78|2577.4|2564.4|2575.78|2562.78|36
1623240660000|2021-06-09 12:11:00|2575.62|2562.62|2577.58|2564.58|2577.62|2564.62|2575|2562|36
1623240670000|2021-06-09 12:11:10|2577.6|2564.6|2579.44|2566.44|2579.94|2566.94|2576.91|2563.91|35
1623240680000|2021-06-09 12:11:20|2579.51|2566.51|2577.64|2564.64|2579.51|2566.51|2577.4|2564.4|34
1623240690000|2021-06-09 12:11:30|2577.75|2564.75|2579.34|2566.34|2579.34|2566.34|2577.52|2564.52|29
1623240700000|2021-06-09 12:11:40|2579.31|2566.31|2577.15|2564.15|2579.31|2566.31|2577.11|2564.11|32
1623240710000|2021-06-09 12:11:50|2577.08|2564.08|2577.15|2564.15|2577.23|2564.23|2577.05|2564.05|35
1623240720000|2021-06-09 12:12:00|2577.18|2564.18|2576.77|2563.77|2577.18|2564.18|2576.3|2563.3|23
1623240730000|2021-06-09 12:12:10|2576.73|2563.73|2576.16|2563.16|2576.76|2563.76|2576.12|2563.12|22
1623240740000|2021-06-09 12:12:20|2576.13|2563.13|2576.5|2563.5|2577.81|2564.81|2575.62|2562.62|34
1623240750000|2021-06-09 12:12:30|2576.28|2563.28|2579.91|2566.91|2579.91|2566.91|2575.32|2562.32|35
1623240760000|2021-06-09 12:12:40|2580.17|2567.17|2579.01|2566.01|2580.75|2567.75|2578.75|2565.75|38
1623240770000|2021-06-09 12:12:50|2578.4|2565.4|2585.69|2572.69|2585.98|2572.98|2577.9|2564.9|37
1623240780000|2021-06-09 12:13:00|2584.87|2571.87|2582.86|2569.86|2585.63|2572.63|2582.48|2569.48|36
1623240790000|2021-06-09 12:13:10|2582.45|2569.45|2584.01|2571.01|2584.01|2571.01|2581.97|2568.97|38
1623240800000|2021-06-09 12:13:20|2583.94|2570.94|2586.48|2573.48|2586.48|2573.48|2583.89|2570.89|37
1623240810000|2021-06-09 12:13:30|2586.49|2573.49|2586.34|2573.34|2586.74|2573.74|2585.29|2572.29|37
1623240820000|2021-06-09 12:13:40|2586.46|2573.46|2585.08|2572.08|2587.19|2574.19|2585.08|2572.08|38
1623240830000|2021-06-09 12:13:50|2585.07|2572.07|2581.45|2568.45|2585.07|2572.07|2581.28|2568.28|37
1623240840000|2021-06-09 12:14:00|2581.53|2568.53|2578.27|2565.27|2581.53|2568.53|2578.08|2565.08|37
1623240850000|2021-06-09 12:14:10|2578.29|2565.29|2580.53|2567.53|2580.53|2567.53|2577.98|2564.98|38
1623240860000|2021-06-09 12:14:20|2581.35|2568.35|2581.79|2568.79|2582.55|2569.55|2581.15|2568.15|34
1623240870000|2021-06-09 12:14:30|2581.69|2568.69|2580.23|2567.23|2581.69|2568.69|2580.23|2567.23|34
1623240880000|2021-06-09 12:14:40|2580|2567|2577.64|2564.64|2580|2567|2577.64|2564.64|33
1623240890000|2021-06-09 12:14:50|2577.3|2564.3|2577.34|2564.34|2577.79|2564.79|2577.05|2564.05|35
1623240900000|2021-06-09 12:15:00|2577.32|2564.32|2578.78|2565.78|2580.65|2567.65|2577.06|2564.06|39
1623240910000|2021-06-09 12:15:10|2578.67|2565.67|2576.76|2563.76|2578.67|2565.67|2576.76|2563.76|36
1623240920000|2021-06-09 12:15:20|2576.57|2563.57|2574.92|2561.92|2576.94|2563.94|2574.92|2561.92|35
1623240930000|2021-06-09 12:15:30|2574.91|2561.91|2574.48|2561.48|2575.38|2562.38|2574.27|2561.27|36
1623240940000|2021-06-09 12:15:40|2574.32|2561.32|2572.74|2559.74|2574.46|2561.46|2572.74|2559.74|39
1623240950000|2021-06-09 12:15:50|2572.9|2559.9|2572.55|2559.55|2572.9|2559.9|2571.23|2558.23|37
1623240960000|2021-06-09 12:16:00|2572.46|2559.46|2572.95|2559.95|2573.63|2560.63|2572.27|2559.27|37
1623240970000|2021-06-09 12:16:10|2572.89|2559.89|2573.17|2560.17|2575.36|2562.36|2572.32|2559.32|37
1623240980000|2021-06-09 12:16:20|2573.07|2560.07|2573.86|2560.86|2573.86|2560.86|2571.7|2558.7|38
1623240990000|2021-06-09 12:16:30|2574.4|2561.4|2573.32|2560.32|2575.14|2562.14|2572.88|2559.88|38
1623241000000|2021-06-09 12:16:40|2573.5|2560.5|2574.03|2561.03|2574.18|2561.18|2572.66|2559.66|39
1623241010000|2021-06-09 12:16:50|2574.06|2561.06|2573.8|2560.8|2574.11|2561.11|2572.95|2559.95|38
1623241020000|2021-06-09 12:17:00|2573.86|2560.86|2574.27|2561.27|2576.1|2563.1|2573.63|2560.63|34
1623241030000|2021-06-09 12:17:10|2574.39|2561.39|2574.21|2561.21|2574.47|2561.47|2573.5|2560.5|33
1623241040000|2021-06-09 12:17:20|2574.22|2561.22|2573.42|2560.42|2574.22|2561.22|2573.42|2560.42|29
1623241050000|2021-06-09 12:17:30|2573.37|2560.37|2572.71|2559.71|2574.1|2561.1|2572.54|2559.54|32
1623241060000|2021-06-09 12:17:40|2572.09|2559.09|2571.55|2558.55|2572.16|2559.16|2571.55|2558.55|30
1623241070000|2021-06-09 12:17:50|2571.33|2558.33|2570.24|2557.24|2571.33|2558.33|2570.15|2557.15|33
1623241080000|2021-06-09 12:18:00|2570.25|2557.25|2569.09|2556.09|2570.25|2557.25|2568.77|2555.77|38
1623241090000|2021-06-09 12:18:10|2569.1|2556.1|2571.52|2558.52|2571.93|2558.93|2569.1|2556.1|37
1623241100000|2021-06-09 12:18:20|2571.21|2558.21|2570.93|2557.93|2571.21|2558.21|2569.93|2556.93|38
1623241110000|2021-06-09 12:18:30|2571.03|2558.03|2571.22|2558.22|2571.84|2558.84|2570.61|2557.61|39
1623241120000|2021-06-09 12:18:40|2571.27|2558.27|2569.44|2556.44|2571.27|2558.27|2569.23|2556.23|40
1623241130000|2021-06-09 12:18:50|2569.42|2556.42|2570.88|2557.88|2570.98|2557.98|2569.31|2556.31|34
1623241140000|2021-06-09 12:19:00|2570.89|2557.89|2572.89|2559.89|2572.96|2559.96|2570.83|2557.83|37
1623241150000|2021-06-09 12:19:10|2571.72|2558.72|2575.84|2562.84|2576.58|2563.58|2571.68|2558.68|38
1623241160000|2021-06-09 12:19:20|2575.97|2562.97|2574.86|2561.86|2576.55|2563.55|2574.14|2561.14|37
1623241170000|2021-06-09 12:19:30|2574.66|2561.66|2576.97|2563.97|2577.05|2564.05|2574.66|2561.66|31
1623241180000|2021-06-09 12:19:40|2576.58|2563.58|2575.9|2562.9|2577.32|2564.32|2575.58|2562.58|39
1623241190000|2021-06-09 12:19:50|2575.89|2562.89|2575.43|2562.43|2576.24|2563.24|2575.43|2562.43|35
1623241200000|2021-06-09 12:20:00|2575.38|2562.38|2579.04|2566.04|2579.04|2566.04|2575.38|2562.38|39
1623241210000|2021-06-09 12:20:10|2579.19|2566.19|2579.53|2566.53|2580.51|2567.51|2578.56|2565.56|39
1623241220000|2021-06-09 12:20:20|2579.45|2566.45|2579.49|2566.49|2580.54|2567.54|2579.42|2566.42|35
1623241230000|2021-06-09 12:20:30|2579.23|2566.23|2577.88|2564.88|2579.23|2566.23|2577.34|2564.34|39
1623241240000|2021-06-09 12:20:40|2577.7|2564.7|2576.83|2563.83|2577.77|2564.77|2576.65|2563.65|31
1623241250000|2021-06-09 12:20:50|2577|2564|2576.69|2563.69|2577.99|2564.99|2576.4|2563.4|32
1623241260000|2021-06-09 12:21:00|2576.72|2563.72|2573.28|2560.28|2576.72|2563.72|2572.88|2559.88|34
1623241270000|2021-06-09 12:21:10|2573.27|2560.27|2574.68|2561.68|2575.07|2562.07|2573.27|2560.27|39
1623241280000|2021-06-09 12:21:20|2574.73|2561.73|2575.62|2562.62|2575.62|2562.62|2574.73|2561.73|35
1623241290000|2021-06-09 12:21:30|2575.57|2562.57|2574.56|2561.56|2576.76|2563.76|2574.56|2561.56|34
1623241300000|2021-06-09 12:21:40|2574.52|2561.52|2574.83|2561.83|2575.22|2562.22|2574.3|2561.3|38
1623241310000|2021-06-09 12:21:50|2574.37|2561.37|2574.49|2561.49|2575.03|2562.03|2574.37|2561.37|30
1623241320000|2021-06-09 12:22:00|2574.51|2561.51|2573.16|2560.16|2574.56|2561.56|2573.16|2560.16|36
1623241330000|2021-06-09 12:22:10|2573.05|2560.05|2572.19|2559.19|2573.15|2560.15|2571.86|2558.86|34
1623241340000|2021-06-09 12:22:20|2572.2|2559.2|2572.86|2559.86|2572.91|2559.91|2572.1|2559.1|33
1623241350000|2021-06-09 12:22:30|2572.78|2559.78|2572.06|2559.06|2573.03|2560.03|2572|2559|39
1623241360000|2021-06-09 12:22:40|2571.93|2558.93|2573|2560|2573|2560|2571.63|2558.63|33
1623241370000|2021-06-09 12:22:50|2573.01|2560.01|2572|2559|2573.08|2560.08|2572|2559|34
1623241380000|2021-06-09 12:23:00|2571.94|2558.94|2571.92|2558.92|2572.82|2559.82|2571.62|2558.62|35
1623241390000|2021-06-09 12:23:10|2571.94|2558.94|2571.65|2558.65|2572.55|2559.55|2570.69|2557.69|37
1623241400000|2021-06-09 12:23:20|2571.59|2558.59|2571.18|2558.18|2572.74|2559.74|2571.18|2558.18|36
1623241410000|2021-06-09 12:23:30|2571.16|2558.16|2570.7|2557.7|2571.27|2558.27|2570.62|2557.62|33
1623241420000|2021-06-09 12:23:40|2570.68|2557.68|2572.85|2559.85|2572.91|2559.91|2570.49|2557.49|36
1623241430000|2021-06-09 12:23:50|2572.94|2559.94|2571.5|2558.5|2572.94|2559.94|2571.38|2558.38|35
1623241440000|2021-06-09 12:24:00|2571.55|2558.55|2571.86|2558.86|2571.86|2558.86|2570.9|2557.9|30
1623241450000|2021-06-09 12:24:10|2572.22|2559.22|2570.99|2557.99|2572.23|2559.23|2570.9|2557.9|29
1623241460000|2021-06-09 12:24:20|2571.11|2558.11|2571.67|2558.67|2571.71|2558.71|2570.92|2557.92|29
1623241470000|2021-06-09 12:24:30|2571.55|2558.55|2570.15|2557.15|2571.55|2558.55|2570.1|2557.1|33
1623241480000|2021-06-09 12:24:40|2569.99|2556.99|2569.3|2556.3|2569.99|2556.99|2569.04|2556.04|38
1623241490000|2021-06-09 12:24:50|2569.24|2556.24|2569.26|2556.26|2569.32|2556.32|2568.8|2555.8|32
1623241500000|2021-06-09 12:25:00|2569.23|2556.23|2570.76|2557.76|2571.26|2558.26|2569.13|2556.13|29
1623241510000|2021-06-09 12:25:10|2570.75|2557.75|2569.52|2556.52|2571.41|2558.41|2569.46|2556.46|36
1623241520000|2021-06-09 12:25:20|2569.41|2556.41|2568.72|2555.72|2569.62|2556.62|2568.72|2555.72|34
1623241530000|2021-06-09 12:25:30|2568.75|2555.75|2568.18|2555.18|2568.75|2555.75|2567.32|2554.32|30
1623241540000|2021-06-09 12:25:40|2568.33|2555.33|2568.74|2555.74|2568.77|2555.77|2568.06|2555.06|33
1623241550000|2021-06-09 12:25:50|2568.81|2555.81|2567.49|2554.49|2568.81|2555.81|2567.49|2554.49|34
1623241560000|2021-06-09 12:26:00|2567.52|2554.52|2567.49|2554.49|2567.77|2554.77|2567.34|2554.34|26
1623241570000|2021-06-09 12:26:10|2567.41|2554.41|2566.27|2553.27|2567.41|2554.41|2564.52|2551.52|39
1623241580000|2021-06-09 12:26:20|2566.19|2553.19|2565.14|2552.14|2566.33|2553.33|2565.02|2552.02|35
1623241590000|2021-06-09 12:26:30|2564.79|2551.79|2563.57|2550.57|2565.17|2552.17|2563.49|2550.49|30
1623241600000|2021-06-09 12:26:40|2563.53|2550.53|2564.29|2551.29|2564.44|2551.44|2563.16|2550.16|36
1623241610000|2021-06-09 12:26:50|2564.3|2551.3|2566.15|2553.15|2566.2|2553.2|2564|2551|35
1623241620000|2021-06-09 12:27:00|2565.92|2552.92|2566.62|2553.62|2567.08|2554.08|2565.92|2552.92|31
1623241630000|2021-06-09 12:27:10|2566.79|2553.79|2565.56|2552.56|2566.8|2553.8|2565.56|2552.56|29
1623241640000|2021-06-09 12:27:20|2565.59|2552.59|2566.72|2553.72|2566.79|2553.79|2564.99|2551.99|34
1623241650000|2021-06-09 12:27:30|2566.4|2553.4|2566.29|2553.29|2566.46|2553.46|2565.31|2552.31|34
1623241660000|2021-06-09 12:27:40|2566.27|2553.27|2566.05|2553.05|2567.05|2554.05|2566.05|2553.05|28
1623241670000|2021-06-09 12:27:50|2566.02|2553.02|2565.56|2552.56|2566.05|2553.05|2565.38|2552.38|36
1623241680000|2021-06-09 12:28:00|2565.52|2552.52|2565.47|2552.47|2565.86|2552.86|2565.17|2552.17|27
1623241690000|2021-06-09 12:28:10|2565.45|2552.45|2565.34|2552.34|2565.82|2552.82|2565.27|2552.27|26
1623241700000|2021-06-09 12:28:20|2565.31|2552.31|2564.97|2551.97|2565.31|2552.31|2564.95|2551.95|26
1623241710000|2021-06-09 12:28:30|2564.98|2551.98|2564.62|2551.62|2565.07|2552.07|2564.48|2551.48|26
1623241720000|2021-06-09 12:28:40|2564.56|2551.56|2564.54|2551.54|2564.73|2551.73|2564.38|2551.38|32
1623241730000|2021-06-09 12:28:50|2564.61|2551.61|2564.45|2551.45|2564.81|2551.81|2563.83|2550.83|34
1623241740000|2021-06-09 12:29:00|2564.41|2551.41|2567.34|2554.34|2567.35|2554.35|2564.26|2551.26|31
1623241750000|2021-06-09 12:29:10|2567.57|2554.57|2567.01|2554.01|2567.84|2554.84|2567.01|2554.01|30
1623241760000|2021-06-09 12:29:20|2567.13|2554.13|2565.08|2552.08|2567.13|2554.13|2565.08|2552.08|35
1623241770000|2021-06-09 12:29:30|2564.92|2551.92|2565.28|2552.28|2565.64|2552.64|2564.83|2551.83|31
1623241780000|2021-06-09 12:29:40|2565.16|2552.16|2565.52|2552.52|2565.53|2552.53|2565.16|2552.16|10
1623241790000|2021-06-09 12:29:50|2565.72|2552.72|2565.57|2552.57|2565.74|2552.74|2565.44|2552.44|18
1623241800000|2021-06-09 12:30:00|2565.61|2552.61|2566.79|2553.79|2567.68|2554.68|2565.61|2552.61|24
1623241810000|2021-06-09 12:30:10|2567.38|2554.38|2568.03|2555.03|2568.21|2555.21|2567.17|2554.17|35
1623241820000|2021-06-09 12:30:20|2568.25|2555.25|2569.25|2556.25|2569.25|2556.25|2568.01|2555.01|27
1623241830000|2021-06-09 12:30:30|2569.27|2556.27|2570.6|2557.6|2570.87|2557.87|2569.15|2556.15|14
1623241840000|2021-06-09 12:30:40|2570.63|2557.63|2571.22|2558.22|2571.22|2558.22|2570.6|2557.6|25
1623241850000|2021-06-09 12:30:50|2571.21|2558.21|2571.14|2558.14|2571.48|2558.48|2571.01|2558.01|30
1623241860000|2021-06-09 12:31:00|2571.35|2558.35|2570.83|2557.83|2572.8|2559.8|2570.83|2557.83|34
1623241870000|2021-06-09 12:31:10|2570.98|2557.98|2570.87|2557.87|2571.11|2558.11|2570.46|2557.46|31
1623241880000|2021-06-09 12:31:20|2570.91|2557.91|2571.43|2558.43|2571.6|2558.6|2570.88|2557.88|35
1623241890000|2021-06-09 12:31:30|2571.37|2558.37|2571.3|2558.3|2571.59|2558.59|2570.89|2557.89|34
1623241900000|2021-06-09 12:31:40|2571.28|2558.28|2570.62|2557.62|2571.82|2558.82|2570.53|2557.53|34
1623241910000|2021-06-09 12:31:50|2570.61|2557.61|2570.87|2557.87|2571.04|2558.04|2569.95|2556.95|38
1623241920000|2021-06-09 12:32:00|2570.83|2557.83|2570.3|2557.3|2570.99|2557.99|2569.99|2556.99|35
1623241930000|2021-06-09 12:32:10|2570.12|2557.12|2568.24|2555.24|2570.15|2557.15|2568.23|2555.23|40
1623241940000|2021-06-09 12:32:20|2568.36|2555.36|2568.98|2555.98|2569.62|2556.62|2568.36|2555.36|35
1623241950000|2021-06-09 12:32:30|2569.06|2556.06|2569.17|2556.17|2569.43|2556.43|2568.78|2555.78|26
1623241960000|2021-06-09 12:32:40|2569.05|2556.05|2568.9|2555.9|2569.51|2556.51|2568.88|2555.88|24
1623241970000|2021-06-09 12:32:50|2568.88|2555.88|2569.22|2556.22|2569.44|2556.44|2568.6|2555.6|33
1623241980000|2021-06-09 12:33:00|2569.21|2556.21|2569.94|2556.94|2570.16|2557.16|2569.16|2556.16|30
1623241990000|2021-06-09 12:33:10|2569.9|2556.9|2569.75|2556.75|2570.73|2557.73|2569.74|2556.74|29
1623242000000|2021-06-09 12:33:20|2569.73|2556.73|2569.03|2556.03|2569.84|2556.84|2568.85|2555.85|33
1623242010000|2021-06-09 12:33:30|2569.1|2556.1|2569.4|2556.4|2569.49|2556.49|2569.09|2556.09|23
1623242020000|2021-06-09 12:33:40|2569.45|2556.45|2569.95|2556.95|2570|2557|2569.2|2556.2|24
1623242030000|2021-06-09 12:33:50|2570.1|2557.1|2570.02|2557.02|2570.74|2557.74|2570.02|2557.02|19
1623242040000|2021-06-09 12:34:00|2570.08|2557.08|2569.56|2556.56|2570.13|2557.13|2569.54|2556.54|28
1623242050000|2021-06-09 12:34:10|2569.55|2556.55|2568.22|2555.22|2569.55|2556.55|2568.22|2555.22|34
1623242060000|2021-06-09 12:34:20|2568.21|2555.21|2568.16|2555.16|2568.22|2555.22|2566.89|2553.89|38
1623242070000|2021-06-09 12:34:30|2568.11|2555.11|2568.34|2555.34|2569.35|2556.35|2568.11|2555.11|30
1623242080000|2021-06-09 12:34:40|2568.33|2555.33|2567.98|2554.98|2568.33|2555.33|2567.05|2554.05|27
1623242090000|2021-06-09 12:34:50|2567.99|2554.99|2570.35|2557.35|2570.4|2557.4|2567.99|2554.99|27
1623242100000|2021-06-09 12:35:00|2570.37|2557.37|2569.74|2556.74|2570.58|2557.58|2569.25|2556.25|35
1623242110000|2021-06-09 12:35:10|2569.52|2556.52|2569.83|2556.83|2569.97|2556.97|2569.34|2556.34|21
1623242120000|2021-06-09 12:35:20|2569.64|2556.64|2570.24|2557.24|2570.24|2557.24|2569.54|2556.54|24
1623242130000|2021-06-09 12:35:30|2570.1|2557.1|2570.07|2557.07|2570.24|2557.24|2569.99|2556.99|21
1623242140000|2021-06-09 12:35:40|2569.78|2556.78|2570.16|2557.16|2570.39|2557.39|2569.75|2556.75|29
1623242150000|2021-06-09 12:35:50|2570.1|2557.1|2570.01|2557.01|2570.18|2557.18|2568.84|2555.84|16
1623242160000|2021-06-09 12:36:00|2569.94|2556.94|2571.09|2558.09|2571.76|2558.76|2569.92|2556.92|34
1623242170000|2021-06-09 12:36:10|2571.59|2558.59|2571.05|2558.05|2573.06|2560.06|2571.05|2558.05|37
1623242180000|2021-06-09 12:36:20|2570.92|2557.92|2567.6|2554.6|2570.92|2557.92|2567.46|2554.46|37
1623242190000|2021-06-09 12:36:30|2567.57|2554.57|2567.81|2554.81|2568.11|2555.11|2566.79|2553.79|37
1623242200000|2021-06-09 12:36:40|2567.72|2554.72|2566.34|2553.34|2567.72|2554.72|2565.67|2552.67|32
1623242210000|2021-06-09 12:36:50|2566.31|2553.31|2566.38|2553.38|2566.47|2553.47|2566.07|2553.07|29
1623242220000|2021-06-09 12:37:00|2566.42|2553.42|2563.26|2550.26|2566.42|2553.42|2563.26|2550.26|38
1623242230000|2021-06-09 12:37:10|2563.14|2550.14|2564.74|2551.74|2564.98|2551.98|2562.41|2549.41|37
1623242240000|2021-06-09 12:37:20|2564.36|2551.36|2562.84|2549.84|2564.36|2551.36|2562.13|2549.13|37
1623242250000|2021-06-09 12:37:30|2562.88|2549.88|2563.52|2550.52|2563.52|2550.52|2562.57|2549.57|35
1623242260000|2021-06-09 12:37:40|2563.44|2550.44|2565.38|2552.38|2565.69|2552.69|2563.44|2550.44|30
1623242270000|2021-06-09 12:37:50|2565.35|2552.35|2565.15|2552.15|2565.49|2552.49|2564.69|2551.69|30
1623242280000|2021-06-09 12:38:00|2565.19|2552.19|2563.9|2550.9|2565.19|2552.19|2563.52|2550.52|37
1623242290000|2021-06-09 12:38:10|2563.97|2550.97|2563.21|2550.21|2564.01|2551.01|2563.18|2550.18|36
1623242300000|2021-06-09 12:38:20|2563.08|2550.08|2561.73|2548.73|2563.08|2550.08|2561.73|2548.73|33
1623242310000|2021-06-09 12:38:30|2561.76|2548.76|2560.73|2547.73|2561.76|2548.76|2560.5|2547.5|35
1623242320000|2021-06-09 12:38:40|2560.6|2547.6|2560.34|2547.34|2560.98|2547.98|2560.34|2547.34|33
1623242330000|2021-06-09 12:38:50|2560.27|2547.27|2560.21|2547.21|2561.05|2548.05|2560.16|2547.16|32
1623242340000|2021-06-09 12:39:00|2560.1|2547.1|2561.8|2548.8|2562.44|2549.44|2559.77|2546.77|39
1623242350000|2021-06-09 12:39:10|2561.54|2548.54|2562.65|2549.65|2562.67|2549.67|2561.52|2548.52|25
1623242360000|2021-06-09 12:39:20|2562.66|2549.66|2562.67|2549.67|2564.28|2551.28|2561.66|2548.66|35
1623242370000|2021-06-09 12:39:30|2562.73|2549.73|2561.7|2548.7|2562.73|2549.73|2561.42|2548.42|35
1623242380000|2021-06-09 12:39:40|2561.69|2548.69|2562.43|2549.43|2562.48|2549.48|2561.54|2548.54|32
1623242390000|2021-06-09 12:39:50|2562.3|2549.3|2562.55|2549.55|2562.7|2549.7|2562.03|2549.03|31
1623242400000|2021-06-09 12:40:00|2562.56|2549.56|2561.95|2548.95|2562.56|2549.56|2561.85|2548.85|35
1623242410000|2021-06-09 12:40:10|2561.97|2548.97|2562.76|2549.76|2562.88|2549.88|2561.75|2548.75|31
1623242420000|2021-06-09 12:40:20|2562.75|2549.75|2561.92|2548.92|2563.23|2550.23|2561.75|2548.75|35
1623242430000|2021-06-09 12:40:30|2561.96|2548.96|2561.63|2548.63|2561.98|2548.98|2561.49|2548.49|33
1623242440000|2021-06-09 12:40:40|2561.33|2548.33|2559.77|2546.77|2561.54|2548.54|2559.77|2546.77|36
1623242450000|2021-06-09 12:40:50|2559.65|2546.65|2559.38|2546.38|2559.82|2546.82|2559.28|2546.28|35
1623242460000|2021-06-09 12:41:00|2559.32|2546.32|2558.7|2545.7|2559.46|2546.46|2558.67|2545.67|29
1623242470000|2021-06-09 12:41:10|2558.6|2545.6|2555.69|2542.69|2558.6|2545.6|2555.5|2542.5|37
1623242480000|2021-06-09 12:41:20|2555.49|2542.49|2554.66|2541.66|2556.71|2543.71|2554.48|2541.48|38
1623242490000|2021-06-09 12:41:30|2554.54|2541.54|2554.64|2541.64|2554.99|2541.99|2553.37|2540.37|38
1623242500000|2021-06-09 12:41:40|2554.62|2541.62|2555.03|2542.03|2555.21|2542.21|2554.3|2541.3|28
1623242510000|2021-06-09 12:41:50|2554.89|2541.89|2553.92|2540.92|2554.89|2541.89|2553.92|2540.92|35
1623242520000|2021-06-09 12:42:00|2553.91|2540.91|2555.23|2542.23|2555.23|2542.23|2553.69|2540.69|35
1623242530000|2021-06-09 12:42:10|2555.52|2542.52|2555.65|2542.65|2556.59|2543.59|2555.5|2542.5|38
1623242540000|2021-06-09 12:42:20|2555.63|2542.63|2554.83|2541.83|2556.06|2543.06|2554.83|2541.83|32
1623242550000|2021-06-09 12:42:30|2554.82|2541.82|2554.13|2541.13|2554.97|2541.97|2554.08|2541.08|31
1623242560000|2021-06-09 12:42:40|2554.17|2541.17|2553.98|2540.98|2554.49|2541.49|2553.97|2540.97|36
1623242570000|2021-06-09 12:42:50|2554|2541|2554.07|2541.07|2554.54|2541.54|2553.95|2540.95|32
1623242580000|2021-06-09 12:43:00|2553.97|2540.97|2555.1|2542.1|2555.1|2542.1|2553.85|2540.85|37
1623242590000|2021-06-09 12:43:10|2555.12|2542.12|2556.62|2543.62|2556.77|2543.77|2555.04|2542.04|31
1623242600000|2021-06-09 12:43:20|2556.51|2543.51|2555.81|2542.81|2556.51|2543.51|2554.72|2541.72|36
1623242610000|2021-06-09 12:43:30|2556.06|2543.06|2555.95|2542.95|2556.06|2543.06|2554.7|2541.7|36
1623242620000|2021-06-09 12:43:40|2556.1|2543.1|2556.62|2543.62|2556.62|2543.62|2556.1|2543.1|26
1623242630000|2021-06-09 12:43:50|2556.6|2543.6|2556.56|2543.56|2556.87|2543.87|2556.34|2543.34|33
1623242640000|2021-06-09 12:44:00|2556.57|2543.57|2554.68|2541.68|2556.59|2543.59|2554.66|2541.66|33
1623242650000|2021-06-09 12:44:10|2555.15|2542.15|2556.22|2543.22|2556.28|2543.28|2555.15|2542.15|30
1623242660000|2021-06-09 12:44:20|2556.23|2543.23|2557.11|2544.11|2557.11|2544.11|2556.23|2543.23|28
1623242670000|2021-06-09 12:44:30|2557.08|2544.08|2556.81|2543.81|2557.08|2544.08|2556.41|2543.41|28
1623242680000|2021-06-09 12:44:40|2556.68|2543.68|2557.91|2544.91|2558.17|2545.17|2556.34|2543.34|32
1623242690000|2021-06-09 12:44:50|2557.96|2544.96|2558.57|2545.57|2558.57|2545.57|2557.82|2544.82|37
1623242700000|2021-06-09 12:45:00|2558.66|2545.66|2559.58|2546.58|2560.2|2547.2|2558.54|2545.54|35
1623242710000|2021-06-09 12:45:10|2559.52|2546.52|2554.07|2541.07|2559.52|2546.52|2553.83|2540.83|38
1623242720000|2021-06-09 12:45:20|2553.98|2540.98|2553.45|2540.45|2554.08|2541.08|2553.15|2540.15|36
1623242730000|2021-06-09 12:45:30|2553.3|2540.3|2552.08|2539.08|2553.3|2540.3|2551.5|2538.5|36
1623242740000|2021-06-09 12:45:40|2551.86|2538.86|2551.9|2538.9|2552.11|2539.11|2551.51|2538.51|34
1623242750000|2021-06-09 12:45:50|2552.15|2539.15|2554.13|2541.13|2554.26|2541.26|2552.15|2539.15|36
1623242760000|2021-06-09 12:46:00|2554.2|2541.2|2553.16|2540.16|2554.2|2541.2|2552.99|2539.99|31
1623242770000|2021-06-09 12:46:10|2553.32|2540.32|2552.23|2539.23|2553.32|2540.32|2552.23|2539.23|23
1623242780000|2021-06-09 12:46:20|2552.29|2539.29|2552.65|2539.65|2552.72|2539.72|2552.22|2539.22|30
1623242790000|2021-06-09 12:46:30|2552.32|2539.32|2550.66|2537.66|2552.46|2539.46|2550.66|2537.66|28
1623242800000|2021-06-09 12:46:40|2550.63|2537.63|2550.31|2537.31|2551.06|2538.06|2550.3|2537.3|35
1623242810000|2021-06-09 12:46:50|2550.32|2537.32|2549.31|2536.31|2550.35|2537.35|2549.21|2536.21|30
1623242820000|2021-06-09 12:47:00|2549.39|2536.39|2547.63|2534.63|2549.39|2536.39|2546.83|2533.83|36
1623242830000|2021-06-09 12:47:10|2547.67|2534.67|2546.58|2533.58|2548.65|2535.65|2546.49|2533.49|36
1623242840000|2021-06-09 12:47:20|2546.6|2533.6|2547.37|2534.37|2548.39|2535.39|2546.05|2533.05|36
1623242850000|2021-06-09 12:47:30|2547.41|2534.41|2546.76|2533.76|2547.54|2534.54|2546.73|2533.73|35
1623242860000|2021-06-09 12:47:40|2546.5|2533.5|2545.28|2532.28|2546.5|2533.5|2545.28|2532.28|29
1623242870000|2021-06-09 12:47:50|2545.25|2532.25|2546.56|2533.56|2546.89|2533.89|2544.66|2531.66|35
1623242880000|2021-06-09 12:48:00|2546.55|2533.55|2547.67|2534.67|2547.74|2534.74|2546.55|2533.55|34
1623242890000|2021-06-09 12:48:10|2547.66|2534.66|2546.95|2533.95|2548.9|2535.9|2546.95|2533.95|35
1623242900000|2021-06-09 12:48:20|2546.76|2533.76|2546.54|2533.54|2546.78|2533.78|2545.4|2532.4|33
1623242910000|2021-06-09 12:48:30|2546.56|2533.56|2547.17|2534.17|2547.29|2534.29|2545.87|2532.87|34
1623242920000|2021-06-09 12:48:40|2547.61|2534.61|2548.39|2535.39|2548.76|2535.76|2547.42|2534.42|33
1623242930000|2021-06-09 12:48:50|2548.15|2535.15|2546.48|2533.48|2548.64|2535.64|2546.41|2533.41|35
1623242940000|2021-06-09 12:49:00|2546.45|2533.45|2545.99|2532.99|2546.45|2533.45|2545.9|2532.9|28
1623242950000|2021-06-09 12:49:10|2546.06|2533.06|2546.63|2533.63|2546.88|2533.88|2545.94|2532.94|33
1623242960000|2021-06-09 12:49:20|2546.72|2533.72|2545.19|2532.19|2547.18|2534.18|2545.19|2532.19|30
1623242970000|2021-06-09 12:49:30|2545.21|2532.21|2545.95|2532.95|2546.23|2533.23|2545.21|2532.21|30
1623242980000|2021-06-09 12:49:40|2546.03|2533.03|2545.01|2532.01|2546.03|2533.03|2545.01|2532.01|17
1623242990000|2021-06-09 12:49:50|2544.99|2531.99|2542.68|2529.68|2544.99|2531.99|2542.53|2529.53|29
1623243000000|2021-06-09 12:50:00|2542.85|2529.85|2544.28|2531.28|2544.31|2531.31|2542.85|2529.85|28
1623243010000|2021-06-09 12:50:10|2544.3|2531.3|2545.86|2532.86|2546.23|2533.23|2544.3|2531.3|31
1623243020000|2021-06-09 12:50:20|2545.9|2532.9|2545.32|2532.32|2545.9|2532.9|2544.63|2531.63|29
1623243030000|2021-06-09 12:50:30|2545.21|2532.21|2544.61|2531.61|2545.21|2532.21|2544.56|2531.56|27
1623243040000|2021-06-09 12:50:40|2544.6|2531.6|2545.63|2532.63|2545.63|2532.63|2544.6|2531.6|18
1623243050000|2021-06-09 12:50:50|2545.72|2532.72|2546.63|2533.63|2546.79|2533.79|2545.72|2532.72|27
1623243060000|2021-06-09 12:51:00|2546.61|2533.61|2549.29|2536.29|2549.59|2536.59|2546.55|2533.55|39
1623243070000|2021-06-09 12:51:10|2549.36|2536.36|2548.7|2535.7|2549.47|2536.47|2548.7|2535.7|36
1623243080000|2021-06-09 12:51:20|2548.88|2535.88|2549.14|2536.14|2549.16|2536.16|2547.44|2534.44|35
1623243090000|2021-06-09 12:51:30|2549.3|2536.3|2548.63|2535.63|2549.3|2536.3|2548.28|2535.28|33
1623243100000|2021-06-09 12:51:40|2548.65|2535.65|2548.33|2535.33|2549.23|2536.23|2548.33|2535.33|37
1623243110000|2021-06-09 12:51:50|2548.34|2535.34|2547|2534|2548.34|2535.34|2547|2534|36
1623243120000|2021-06-09 12:52:00|2546.88|2533.88|2546.61|2533.61|2547.01|2534.01|2546.4|2533.4|32
1623243130000|2021-06-09 12:52:10|2546.64|2533.64|2546.23|2533.23|2547.67|2534.67|2546.12|2533.12|34
1623243140000|2021-06-09 12:52:20|2546.13|2533.13|2547.56|2534.56|2547.58|2534.58|2545.84|2532.84|31
1623243150000|2021-06-09 12:52:30|2547.54|2534.54|2546.19|2533.19|2547.67|2534.67|2545.92|2532.92|30
1623243160000|2021-06-09 12:52:40|2546.18|2533.18|2546.97|2533.97|2547.15|2534.15|2545.98|2532.98|19
1623243170000|2021-06-09 12:52:50|2547.06|2534.06|2548.36|2535.36|2548.54|2535.54|2546.97|2533.97|33
1623243180000|2021-06-09 12:53:00|2548.33|2535.33|2549.16|2536.16|2549.16|2536.16|2548.14|2535.14|30
1623243190000|2021-06-09 12:53:10|2549.17|2536.17|2549.52|2536.52|2549.52|2536.52|2548.84|2535.84|34
1623243200000|2021-06-09 12:53:20|2549.44|2536.44|2549.27|2536.27|2549.86|2536.86|2548.69|2535.69|31
1623243210000|2021-06-09 12:53:30|2548.83|2535.83|2548.83|2535.83|2548.9|2535.9|2548.25|2535.25|26
1623243220000|2021-06-09 12:53:40|2548.86|2535.86|2550|2537|2550|2537|2548.29|2535.29|27
1623243230000|2021-06-09 12:53:50|2549.99|2536.99|2550.46|2537.46|2550.46|2537.46|2549.98|2536.98|21
1623243240000|2021-06-09 12:54:00|2550.47|2537.47|2549.8|2536.8|2550.53|2537.53|2549.8|2536.8|18
1623243250000|2021-06-09 12:54:10|2549.77|2536.77|2549.68|2536.68|2550.65|2537.65|2549.62|2536.62|32
1623243260000|2021-06-09 12:54:20|2549.69|2536.69|2549.53|2536.53|2550.02|2537.02|2549.53|2536.53|28
1623243270000|2021-06-09 12:54:30|2549.11|2536.11|2549.95|2536.95|2550.23|2537.23|2548.76|2535.76|25
1623243280000|2021-06-09 12:54:40|2549.86|2536.86|2549.8|2536.8|2550.13|2537.13|2549.6|2536.6|30
1623243290000|2021-06-09 12:54:50|2549.89|2536.89|2548.96|2535.96|2549.96|2536.96|2548.92|2535.92|27
1623243300000|2021-06-09 12:55:00|2548.92|2535.92|2550.82|2537.82|2550.82|2537.82|2548.35|2535.35|31
1623243310000|2021-06-09 12:55:10|2550.84|2537.84|2551.56|2538.56|2551.69|2538.69|2550.49|2537.49|23
1623243320000|2021-06-09 12:55:20|2551.62|2538.62|2553.24|2540.24|2553.24|2540.24|2551.56|2538.56|26
1623243330000|2021-06-09 12:55:30|2553.39|2540.39|2553.83|2540.83|2553.96|2540.96|2552.66|2539.66|34
1623243340000|2021-06-09 12:55:40|2553.85|2540.85|2554.14|2541.14|2554.14|2541.14|2553.81|2540.81|30
1623243350000|2021-06-09 12:55:50|2554.15|2541.15|2555.33|2542.33|2556.75|2543.75|2554.04|2541.04|35
1623243360000|2021-06-09 12:56:00|2555.6|2542.6|2556.94|2543.94|2556.94|2543.94|2554.73|2541.73|31
1623243370000|2021-06-09 12:56:10|2557.07|2544.07|2556.2|2543.2|2559.09|2546.09|2556.1|2543.1|38
1623243380000|2021-06-09 12:56:20|2556.39|2543.39|2556.21|2543.21|2556.39|2543.39|2554.53|2541.53|34
1623243390000|2021-06-09 12:56:30|2556.11|2543.11|2554.67|2541.67|2556.34|2543.34|2554.67|2541.67|32
1623243400000|2021-06-09 12:56:40|2555|2542|2554.58|2541.58|2555.72|2542.72|2554.3|2541.3|34
1623243410000|2021-06-09 12:56:50|2555.11|2542.11|2555.06|2542.06|2556.53|2543.53|2554.81|2541.81|39
1623243420000|2021-06-09 12:57:00|2554.79|2541.79|2553.54|2540.54|2555.55|2542.55|2553.54|2540.54|35
1623243430000|2021-06-09 12:57:10|2553.51|2540.51|2552.12|2539.12|2553.51|2540.51|2551.22|2538.22|38
1623243440000|2021-06-09 12:57:20|2551.71|2538.71|2549.86|2536.86|2552.12|2539.12|2549.86|2536.86|37
1623243450000|2021-06-09 12:57:30|2550.08|2537.08|2550.52|2537.52|2550.52|2537.52|2549.95|2536.95|29
1623243460000|2021-06-09 12:57:40|2550.72|2537.72|2551.29|2538.29|2551.9|2538.9|2550.72|2537.72|34
1623243470000|2021-06-09 12:57:50|2551.3|2538.3|2552.76|2539.76|2552.76|2539.76|2551.11|2538.11|36
1623243480000|2021-06-09 12:58:00|2552.5|2539.5|2549.64|2536.64|2552.5|2539.5|2549.64|2536.64|38
1623243490000|2021-06-09 12:58:10|2549.49|2536.49|2549.82|2536.82|2550.01|2537.01|2549.46|2536.46|34
1623243500000|2021-06-09 12:58:20|2549.74|2536.74|2551.33|2538.33|2551.81|2538.81|2549.74|2536.74|31
1623243510000|2021-06-09 12:58:30|2551.45|2538.45|2551.11|2538.11|2551.79|2538.79|2551.04|2538.04|25
1623243520000|2021-06-09 12:58:40|2551.1|2538.1|2551.81|2538.81|2552.14|2539.14|2551.05|2538.05|32
1623243530000|2021-06-09 12:58:50|2551.82|2538.82|2552.02|2539.02|2552.03|2539.03|2550.91|2537.91|37
1623243540000|2021-06-09 12:59:00|2552|2539|2551.14|2538.14|2552.49|2539.49|2550.89|2537.89|33
1623243550000|2021-06-09 12:59:10|2551.13|2538.13|2550.19|2537.19|2551.59|2538.59|2550.01|2537.01|38
1623243560000|2021-06-09 12:59:20|2550.36|2537.36|2550.47|2537.47|2550.84|2537.84|2550.29|2537.29|31
1623243570000|2021-06-09 12:59:30|2550.45|2537.45|2549.72|2536.72|2550.5|2537.5|2549.26|2536.26|39
1623243580000|2021-06-09 12:59:40|2549.79|2536.79|2550.14|2537.14|2551.18|2538.18|2549.79|2536.79|32
1623243590000|2021-06-09 12:59:50|2549.68|2536.68|2550.22|2537.22|2550.22|2537.22|2549.68|2536.68|28
1623243600000|2021-06-09 13:00:00|2550.06|2537.06|2550.35|2537.35|2551.03|2538.03|2549.97|2536.97|35
1623243610000|2021-06-09 13:00:10|2550.32|2537.32|2549.51|2536.51|2550.47|2537.47|2549.51|2536.51|21
1623243620000|2021-06-09 13:00:20|2549.2|2536.2|2549.03|2536.03|2549.2|2536.2|2547.58|2534.58|38
1623243630000|2021-06-09 13:00:30|2548.93|2535.93|2547.3|2534.3|2549.01|2536.01|2547.29|2534.29|37
1623243640000|2021-06-09 13:00:40|2547.24|2534.24|2546.54|2533.54|2547.24|2534.24|2546.06|2533.06|35
1623243650000|2021-06-09 13:00:50|2546.63|2533.63|2545.94|2532.94|2546.91|2533.91|2545.94|2532.94|36
1623243660000|2021-06-09 13:01:00|2545.95|2532.95|2545.57|2532.57|2545.95|2532.95|2544.92|2531.92|27
1623243670000|2021-06-09 13:01:10|2545.52|2532.52|2544.34|2531.34|2546.15|2533.15|2544.34|2531.34|35
1623243680000|2021-06-09 13:01:20|2544.2|2531.2|2543.96|2530.96|2544.42|2531.42|2543|2530|36
1623243690000|2021-06-09 13:01:30|2544.02|2531.02|2543.12|2530.12|2544.07|2531.07|2542.86|2529.86|33
1623243700000|2021-06-09 13:01:40|2543.04|2530.04|2541.8|2528.8|2543.25|2530.25|2541.73|2528.73|38
1623243710000|2021-06-09 13:01:50|2541.83|2528.83|2539.41|2526.41|2541.83|2528.83|2537.78|2524.78|37
1623243720000|2021-06-09 13:02:00|2539.32|2526.32|2539.49|2526.49|2540.53|2527.53|2539.06|2526.06|34
1623243730000|2021-06-09 13:02:10|2539.71|2526.71|2543.16|2530.16|2543.16|2530.16|2539.58|2526.58|36
1623243740000|2021-06-09 13:02:20|2543.06|2530.06|2540.47|2527.47|2543.18|2530.18|2540.35|2527.35|36
1623243750000|2021-06-09 13:02:30|2540.66|2527.66|2540.18|2527.18|2540.72|2527.72|2539.72|2526.72|37
1623243760000|2021-06-09 13:02:40|2540.22|2527.22|2539.58|2526.58|2540.49|2527.49|2538.88|2525.88|32
1623243770000|2021-06-09 13:02:50|2539.4|2526.4|2538.83|2525.83|2539.71|2526.71|2538.83|2525.83|35
1623243780000|2021-06-09 13:03:00|2538.77|2525.77|2536.22|2523.22|2539.19|2526.19|2536.22|2523.22|34
1623243790000|2021-06-09 13:03:10|2536.23|2523.23|2537.95|2524.95|2539.06|2526.06|2536.23|2523.23|38
1623243800000|2021-06-09 13:03:20|2538.28|2525.28|2538.47|2525.47|2538.58|2525.58|2538.01|2525.01|37
1623243810000|2021-06-09 13:03:30|2538.37|2525.37|2540.6|2527.6|2540.6|2527.6|2538.37|2525.37|39
1623243820000|2021-06-09 13:03:40|2540.43|2527.43|2538.51|2525.51|2541.13|2528.13|2538.47|2525.47|33
1623243830000|2021-06-09 13:03:50|2538.38|2525.38|2537.73|2524.73|2538.66|2525.66|2537.5|2524.5|37
1623243840000|2021-06-09 13:04:00|2537.79|2524.79|2536.61|2523.61|2537.96|2524.96|2536.5|2523.5|37
1623243850000|2021-06-09 13:04:10|2536.66|2523.66|2538.11|2525.11|2538.11|2525.11|2536.66|2523.66|28
1623243860000|2021-06-09 13:04:20|2538.03|2525.03|2536.64|2523.64|2538.9|2525.9|2536.46|2523.46|33
1623243870000|2021-06-09 13:04:30|2536.58|2523.58|2536.01|2523.01|2536.78|2523.78|2535.67|2522.67|35
1623243880000|2021-06-09 13:04:40|2536.1|2523.1|2536.35|2523.35|2537.31|2524.31|2535.69|2522.69|37
1623243890000|2021-06-09 13:04:50|2536.28|2523.28|2535.94|2522.94|2536.39|2523.39|2534.34|2521.34|38
1623243900000|2021-06-09 13:05:00|2535.87|2522.87|2537.54|2524.54|2538.4|2525.4|2535.46|2522.46|37
1623243910000|2021-06-09 13:05:10|2537.52|2524.52|2537.58|2524.58|2537.99|2524.99|2536.83|2523.83|36
1623243920000|2021-06-09 13:05:20|2537.57|2524.57|2537.08|2524.08|2537.58|2524.58|2535.59|2522.59|37
1623243930000|2021-06-09 13:05:30|2537.19|2524.19|2538.52|2525.52|2538.88|2525.88|2537.16|2524.16|32
1623243940000|2021-06-09 13:05:40|2538.6|2525.6|2539.54|2526.54|2540.56|2527.56|2538.6|2525.6|34
1623243950000|2021-06-09 13:05:50|2539.43|2526.43|2539.07|2526.07|2539.46|2526.46|2538.86|2525.86|34
1623243960000|2021-06-09 13:06:00|2539.23|2526.23|2540.33|2527.33|2540.33|2527.33|2538.9|2525.9|31
1623243970000|2021-06-09 13:06:10|2540.4|2527.4|2542.87|2529.87|2542.87|2529.87|2540.4|2527.4|29
1623243980000|2021-06-09 13:06:20|2542.89|2529.89|2543.21|2530.21|2543.28|2530.28|2542.89|2529.89|22
1623243990000|2021-06-09 13:06:30|2543.2|2530.2|2541.33|2528.33|2543.25|2530.25|2541|2528|36
1623244000000|2021-06-09 13:06:40|2541.3|2528.3|2541.77|2528.77|2542.14|2529.14|2541.3|2528.3|25
1623244010000|2021-06-09 13:06:50|2541.67|2528.67|2541.5|2528.5|2543.02|2530.02|2541.5|2528.5|31
1623244020000|2021-06-09 13:07:00|2541.49|2528.49|2539.39|2526.39|2541.69|2528.69|2539.28|2526.28|33
1623244030000|2021-06-09 13:07:10|2539.3|2526.3|2538.48|2525.48|2539.6|2526.6|2538.48|2525.48|27
1623244040000|2021-06-09 13:07:20|2538.61|2525.61|2537.76|2524.76|2538.61|2525.61|2537.27|2524.27|37
1623244050000|2021-06-09 13:07:30|2537.85|2524.85|2542.97|2529.97|2543.19|2530.19|2537.85|2524.85|35
1623244060000|2021-06-09 13:07:40|2542.94|2529.94|2542.09|2529.09|2543.1|2530.1|2542.09|2529.09|30
1623244070000|2021-06-09 13:07:50|2542.18|2529.18|2542.73|2529.73|2543.82|2530.82|2542.18|2529.18|28
1623244080000|2021-06-09 13:08:00|2542.54|2529.54|2543.22|2530.22|2543.22|2530.22|2542.21|2529.21|36
1623244090000|2021-06-09 13:08:10|2543.23|2530.23|2541.29|2528.29|2543.28|2530.28|2540.25|2527.25|39
1623244100000|2021-06-09 13:08:20|2541.3|2528.3|2540.86|2527.86|2543.18|2530.18|2540.75|2527.75|38
1623244110000|2021-06-09 13:08:30|2540.75|2527.75|2539.84|2526.84|2541.76|2528.76|2539.84|2526.84|37
1623244120000|2021-06-09 13:08:40|2539.8|2526.8|2539.09|2526.09|2540.89|2527.89|2539.09|2526.09|32
1623244130000|2021-06-09 13:08:50|2539.02|2526.02|2538.55|2525.55|2539.7|2526.7|2538.05|2525.05|40
1623244140000|2021-06-09 13:09:00|2538.7|2525.7|2538.36|2525.36|2539.85|2526.85|2537.52|2524.52|36
1623244150000|2021-06-09 13:09:10|2538.25|2525.25|2538.87|2525.87|2539.21|2526.21|2537.31|2524.31|36
1623244160000|2021-06-09 13:09:20|2538.91|2525.91|2538.47|2525.47|2539|2526|2538.23|2525.23|34
1623244170000|2021-06-09 13:09:30|2538.48|2525.48|2538.41|2525.41|2539.05|2526.05|2537.72|2524.72|37
1623244180000|2021-06-09 13:09:40|2538.5|2525.5|2538.22|2525.22|2538.64|2525.64|2537.56|2524.56|27
1623244190000|2021-06-09 13:09:50|2538.29|2525.29|2538.79|2525.79|2539.17|2526.17|2537.78|2524.78|32
1623244200000|2021-06-09 13:10:00|2538.59|2525.59|2537.94|2524.94|2538.87|2525.87|2537.31|2524.31|32
1623244210000|2021-06-09 13:10:10|2537.93|2524.93|2537.96|2524.96|2538.06|2525.06|2536.97|2523.97|33
1623244220000|2021-06-09 13:10:20|2538.2|2525.2|2536.08|2523.08|2538.29|2525.29|2536.08|2523.08|29
1623244230000|2021-06-09 13:10:30|2535.83|2522.83|2537.46|2524.46|2538.77|2525.77|2535.83|2522.83|33
1623244240000|2021-06-09 13:10:40|2537.61|2524.61|2540.4|2527.4|2540.79|2527.79|2537.61|2524.61|26
1623244250000|2021-06-09 13:10:50|2540.26|2527.26|2540.47|2527.47|2541.04|2528.04|2540.02|2527.02|32
1623244260000|2021-06-09 13:11:00|2540.41|2527.41|2542.05|2529.05|2542.05|2529.05|2540.27|2527.27|28
1623244270000|2021-06-09 13:11:10|2542.03|2529.03|2542.5|2529.5|2542.78|2529.78|2541.68|2528.68|36
1623244280000|2021-06-09 13:11:20|2542.52|2529.52|2541.23|2528.23|2543.05|2530.05|2541.03|2528.03|32
1623244290000|2021-06-09 13:11:30|2541.38|2528.38|2542.16|2529.16|2542.19|2529.19|2541.26|2528.26|30
1623244300000|2021-06-09 13:11:40|2542.43|2529.43|2541.31|2528.31|2542.47|2529.47|2541.22|2528.22|29
1623244310000|2021-06-09 13:11:50|2541.78|2528.78|2542.58|2529.58|2542.84|2529.84|2541.71|2528.71|27
1623244320000|2021-06-09 13:12:00|2542.53|2529.53|2543.33|2530.33|2543.9|2530.9|2542.3|2529.3|26
1623244330000|2021-06-09 13:12:10|2542.86|2529.86|2542.16|2529.16|2543.11|2530.11|2542.02|2529.02|34
1623244340000|2021-06-09 13:12:20|2542.15|2529.15|2542.86|2529.86|2543.58|2530.58|2542.05|2529.05|36
1623244350000|2021-06-09 13:12:30|2543.12|2530.12|2542.97|2529.97|2543.7|2530.7|2542.89|2529.89|35
1623244360000|2021-06-09 13:12:40|2542.83|2529.83|2542.33|2529.33|2544.05|2531.05|2542.33|2529.33|34
1623244370000|2021-06-09 13:12:50|2542.23|2529.23|2543.02|2530.02|2543.34|2530.34|2541.8|2528.8|33
1623244380000|2021-06-09 13:13:00|2543.17|2530.17|2542.94|2529.94|2543.58|2530.58|2542.81|2529.81|33
1623244390000|2021-06-09 13:13:10|2542.92|2529.92|2542.45|2529.45|2543.56|2530.56|2541|2528|36
1623244400000|2021-06-09 13:13:20|2542.37|2529.37|2542.22|2529.22|2542.37|2529.37|2541.36|2528.36|37
1623244410000|2021-06-09 13:13:30|2542.25|2529.25|2542.01|2529.01|2542.44|2529.44|2541.61|2528.61|34
1623244420000|2021-06-09 13:13:40|2541.77|2528.77|2541.88|2528.88|2542.39|2529.39|2541.4|2528.4|31
1623244430000|2021-06-09 13:13:50|2541.89|2528.89|2542.13|2529.13|2542.31|2529.31|2541.69|2528.69|33
1623244440000|2021-06-09 13:14:00|2542.11|2529.11|2544.26|2531.26|2545.18|2532.18|2541.95|2528.95|37
1623244450000|2021-06-09 13:14:10|2544.22|2531.22|2544.63|2531.63|2545.99|2532.99|2543.92|2530.92|35
1623244460000|2021-06-09 13:14:20|2544.65|2531.65|2549.63|2536.63|2549.64|2536.64|2543.98|2530.98|36
1623244470000|2021-06-09 13:14:30|2549.49|2536.49|2553.25|2540.25|2553.5|2540.5|2549.49|2536.49|39
1623244480000|2021-06-09 13:14:40|2552.55|2539.55|2553.2|2540.2|2554.54|2541.54|2551.48|2538.48|38
1623244490000|2021-06-09 13:14:50|2553.9|2540.9|2553.31|2540.31|2554.2|2541.2|2552.09|2539.09|36
1623244500000|2021-06-09 13:15:00|2553.08|2540.08|2550.28|2537.28|2553.08|2540.08|2550.28|2537.28|35
1623244510000|2021-06-09 13:15:10|2550.07|2537.07|2548.72|2535.72|2550.89|2537.89|2548.51|2535.51|37
1623244520000|2021-06-09 13:15:20|2549.05|2536.05|2549.55|2536.55|2549.55|2536.55|2548|2535|32
1623244530000|2021-06-09 13:15:30|2549.41|2536.41|2551.68|2538.68|2552.15|2539.15|2549.03|2536.03|31
1623244540000|2021-06-09 13:15:40|2552.12|2539.12|2553.57|2540.57|2554.42|2541.42|2552.12|2539.12|39
1623244550000|2021-06-09 13:15:50|2553.59|2540.59|2552.59|2539.59|2553.59|2540.59|2551.99|2538.99|40
1623244560000|2021-06-09 13:16:00|2552.52|2539.52|2554.59|2541.59|2555.9|2542.9|2552.52|2539.52|37
1623244570000|2021-06-09 13:16:10|2554.66|2541.66|2553.89|2540.89|2555.21|2542.21|2553.89|2540.89|38
1623244580000|2021-06-09 13:16:20|2553.55|2540.55|2554.32|2541.32|2554.32|2541.32|2552.45|2539.45|39
1623244590000|2021-06-09 13:16:30|2553.74|2540.74|2553.33|2540.33|2554.69|2541.69|2553.27|2540.27|34
1623244600000|2021-06-09 13:16:40|2553.3|2540.3|2553.32|2540.32|2553.59|2540.59|2552.91|2539.91|39
1623244610000|2021-06-09 13:16:50|2553.19|2540.19|2552.38|2539.38|2553.19|2540.19|2552.13|2539.13|38
1623244620000|2021-06-09 13:17:00|2552.32|2539.32|2553.69|2540.69|2553.74|2540.74|2551.99|2538.99|37
1623244630000|2021-06-09 13:17:10|2553.75|2540.75|2552.51|2539.51|2554.2|2541.2|2552.3|2539.3|34
1623244640000|2021-06-09 13:17:20|2552.62|2539.62|2552.56|2539.56|2553.33|2540.33|2552.37|2539.37|38
1623244650000|2021-06-09 13:17:30|2552.47|2539.47|2551.34|2538.34|2553.25|2540.25|2551.34|2538.34|37
1623244660000|2021-06-09 13:17:40|2551.13|2538.13|2548.45|2535.45|2551.41|2538.41|2548.33|2535.33|36
1623244670000|2021-06-09 13:17:50|2548.37|2535.37|2547.09|2534.09|2548.46|2535.46|2546.93|2533.93|37
1623244680000|2021-06-09 13:18:00|2547.19|2534.19|2546.31|2533.31|2547.46|2534.46|2546.3|2533.3|36
1623244690000|2021-06-09 13:18:10|2546.16|2533.16|2545.86|2532.86|2546.45|2533.45|2544.23|2531.23|39
1623244700000|2021-06-09 13:18:20|2545.69|2532.69|2547.49|2534.49|2548.01|2535.01|2545.32|2532.32|38
1623244710000|2021-06-09 13:18:30|2547.75|2534.75|2546.44|2533.44|2547.89|2534.89|2546.43|2533.43|37
1623244720000|2021-06-09 13:18:40|2546.5|2533.5|2545.64|2532.64|2546.8|2533.8|2545.47|2532.47|38
1623244730000|2021-06-09 13:18:50|2545.61|2532.61|2545.91|2532.91|2546.11|2533.11|2545.37|2532.37|34
1623244740000|2021-06-09 13:19:00|2545.92|2532.92|2545.36|2532.36|2545.92|2532.92|2545.02|2532.02|26
1623244750000|2021-06-09 13:19:10|2545.32|2532.32|2544.79|2531.79|2545.68|2532.68|2544.73|2531.73|28
1623244760000|2021-06-09 13:19:20|2544.64|2531.64|2545.27|2532.27|2545.74|2532.74|2544.63|2531.63|33
1623244770000|2021-06-09 13:19:30|2545.3|2532.3|2545.69|2532.69|2545.92|2532.92|2545.1|2532.1|36
1623244780000|2021-06-09 13:19:40|2545.7|2532.7|2545.27|2532.27|2546.1|2533.1|2545.26|2532.26|30
1623244790000|2021-06-09 13:19:50|2545.45|2532.45|2545.97|2532.97|2546.08|2533.08|2545.41|2532.41|31
1623244800000|2021-06-09 13:20:00|2545.98|2532.98|2546.3|2533.3|2546.44|2533.44|2545.47|2532.47|30
1623244810000|2021-06-09 13:20:10|2546.14|2533.14|2547.61|2534.61|2547.7|2534.7|2546|2533|36
1623244820000|2021-06-09 13:20:20|2547.62|2534.62|2548.1|2535.1|2548.7|2535.7|2546.84|2533.84|32
1623244830000|2021-06-09 13:20:30|2548.12|2535.12|2544.94|2531.94|2548.25|2535.25|2544.94|2531.94|38
1623244840000|2021-06-09 13:20:40|2544.37|2531.37|2542.91|2529.91|2544.71|2531.71|2542.65|2529.65|31
1623244850000|2021-06-09 13:20:50|2542.95|2529.95|2544.03|2531.03|2544.03|2531.03|2542.69|2529.69|36
1623244860000|2021-06-09 13:21:00|2543.9|2530.9|2541.97|2528.97|2544.93|2531.93|2541.97|2528.97|30
1623244870000|2021-06-09 13:21:10|2541.94|2528.94|2542.02|2529.02|2543.13|2530.13|2541.04|2528.04|35
1623244880000|2021-06-09 13:21:20|2542.03|2529.03|2539.59|2526.59|2542.42|2529.42|2539.45|2526.45|26
1623244890000|2021-06-09 13:21:30|2539.87|2526.87|2538.96|2525.96|2539.87|2526.87|2538.08|2525.08|37
1623244900000|2021-06-09 13:21:40|2538.98|2525.98|2540.6|2527.6|2540.77|2527.77|2538.27|2525.27|39
1623244910000|2021-06-09 13:21:50|2540.76|2527.76|2539.95|2526.95|2540.77|2527.77|2539.56|2526.56|37
1623244920000|2021-06-09 13:22:00|2540.01|2527.01|2540.93|2527.93|2540.96|2527.96|2540.01|2527.01|36
1623244930000|2021-06-09 13:22:10|2540.8|2527.8|2541.87|2528.87|2541.93|2528.93|2540.74|2527.74|27
1623244940000|2021-06-09 13:22:20|2542.01|2529.01|2540.56|2527.56|2542.01|2529.01|2540.3|2527.3|33
1623244950000|2021-06-09 13:22:30|2540.69|2527.69|2541.69|2528.69|2542.27|2529.27|2540.69|2527.69|32
1623244960000|2021-06-09 13:22:40|2541.7|2528.7|2541.61|2528.61|2542.1|2529.1|2541.02|2528.02|37
1623244970000|2021-06-09 13:22:50|2542.19|2529.19|2542.58|2529.58|2543.88|2530.88|2542.12|2529.12|39
1623244980000|2021-06-09 13:23:00|2542.57|2529.57|2543.56|2530.56|2544.63|2531.63|2542.55|2529.55|38
1623244990000|2021-06-09 13:23:10|2543.3|2530.3|2540.97|2527.97|2543.3|2530.3|2540.9|2527.9|32
1623245000000|2021-06-09 13:23:20|2541.11|2528.11|2540.76|2527.76|2541.39|2528.39|2540.62|2527.62|25
1623245010000|2021-06-09 13:23:30|2540.63|2527.63|2540.88|2527.88|2540.93|2527.93|2540.63|2527.63|17
1623245020000|2021-06-09 13:23:40|2540.85|2527.85|2538.86|2525.86|2540.89|2527.89|2538.86|2525.86|35
1623245030000|2021-06-09 13:23:50|2538.68|2525.68|2538.61|2525.61|2540.17|2527.17|2538.47|2525.47|36
1623245040000|2021-06-09 13:24:00|2538.67|2525.67|2538.45|2525.45|2539.5|2526.5|2538.35|2525.35|30
1623245050000|2021-06-09 13:24:10|2538.51|2525.51|2538.34|2525.34|2538.51|2525.51|2537.91|2524.91|30
1623245060000|2021-06-09 13:24:20|2538.1|2525.1|2538.26|2525.26|2538.75|2525.75|2538.07|2525.07|35
1623245070000|2021-06-09 13:24:30|2538.25|2525.25|2538.44|2525.44|2539.54|2526.54|2537.81|2524.81|38
1623245080000|2021-06-09 13:24:40|2538.27|2525.27|2537.34|2524.34|2539.04|2526.04|2537.19|2524.19|37
1623245090000|2021-06-09 13:24:50|2537.42|2524.42|2538.17|2525.17|2538.96|2525.96|2537.35|2524.35|34
1623245100000|2021-06-09 13:25:00|2538.88|2525.88|2537.45|2524.45|2539.37|2526.37|2537.45|2524.45|32
1623245110000|2021-06-09 13:25:10|2537.44|2524.44|2536.84|2523.84|2537.62|2524.62|2536.79|2523.79|36
1623245120000|2021-06-09 13:25:20|2536.83|2523.83|2538.24|2525.24|2538.32|2525.32|2536.83|2523.83|33
1623245130000|2021-06-09 13:25:30|2537.94|2524.94|2538.13|2525.13|2538.52|2525.52|2537.89|2524.89|32
1623245140000|2021-06-09 13:25:40|2538.09|2525.09|2539.42|2526.42|2539.47|2526.47|2537.99|2524.99|32
1623245150000|2021-06-09 13:25:50|2539.23|2526.23|2540.59|2527.59|2540.59|2527.59|2539.13|2526.13|35
1623245160000|2021-06-09 13:26:00|2540.58|2527.58|2539.6|2526.6|2540.63|2527.63|2539.5|2526.5|35
1623245170000|2021-06-09 13:26:10|2539.48|2526.48|2540.64|2527.64|2540.91|2527.91|2539.42|2526.42|38
1623245180000|2021-06-09 13:26:20|2540.65|2527.65|2542.45|2529.45|2542.45|2529.45|2540.64|2527.64|33
1623245190000|2021-06-09 13:26:30|2542.41|2529.41|2542.48|2529.48|2543.94|2530.94|2542.1|2529.1|34
1623245200000|2021-06-09 13:26:40|2542.58|2529.58|2543.24|2530.24|2543.41|2530.41|2541.66|2528.66|27
1623245210000|2021-06-09 13:26:50|2543.13|2530.13|2545.19|2532.19|2545.19|2532.19|2543.13|2530.13|22
1623245220000|2021-06-09 13:27:00|2544.7|2531.7|2542.33|2529.33|2545.06|2532.06|2542.33|2529.33|27
1623245230000|2021-06-09 13:27:10|2542.78|2529.78|2542.13|2529.13|2543.24|2530.24|2541.88|2528.88|27
1623245240000|2021-06-09 13:27:20|2542.2|2529.2|2543.19|2530.19|2543.78|2530.78|2542.08|2529.08|24
1623245250000|2021-06-09 13:27:30|2543.24|2530.24|2542.19|2529.19|2543.61|2530.61|2541.71|2528.71|25
1623245260000|2021-06-09 13:27:40|2542.24|2529.24|2542.11|2529.11|2543.2|2530.2|2541.07|2528.07|18
1623245270000|2021-06-09 13:27:50|2542.7|2529.7|2542.68|2529.68|2544.44|2531.44|2541.78|2528.78|27
1623245280000|2021-06-09 13:28:00|2542.74|2529.74|2542.72|2529.72|2543.15|2530.15|2541.85|2528.85|20
1623245290000|2021-06-09 13:28:10|2542.43|2529.43|2543.01|2530.01|2543.76|2530.76|2541.97|2528.97|19
1623245300000|2021-06-09 13:28:20|2543|2530|2544.4|2531.4|2544.7|2531.7|2543|2530|25
1623245310000|2021-06-09 13:28:30|2544.5|2531.5|2542.86|2529.86|2544.5|2531.5|2542.86|2529.86|22
1623245320000|2021-06-09 13:28:40|2542.85|2529.85|2542.62|2529.62|2543.1|2530.1|2542.57|2529.57|17
1623245330000|2021-06-09 13:28:50|2542.45|2529.45|2541.74|2528.74|2542.76|2529.76|2541.6|2528.6|27
1623245340000|2021-06-09 13:29:00|2541.4|2528.4|2542.26|2529.26|2542.59|2529.59|2541.2|2528.2|26
1623245350000|2021-06-09 13:29:10|2542.06|2529.06|2542.89|2529.89|2543.72|2530.72|2542.06|2529.06|24
1623245360000|2021-06-09 13:29:20|2542.68|2529.68|2542.19|2529.19|2542.68|2529.68|2541.64|2528.64|25
1623245370000|2021-06-09 13:29:30|2542.39|2529.39|2542.11|2529.11|2542.82|2529.82|2542.11|2529.11|26
1623245380000|2021-06-09 13:29:40|2542.12|2529.12|2541.5|2528.5|2542.69|2529.69|2541.39|2528.39|20
1623245390000|2021-06-09 13:29:50|2541.41|2528.41|2541.52|2528.52|2541.59|2528.59|2541.14|2528.14|23
1623245400000|2021-06-09 13:30:00|2541.5|2528.5|2541.28|2528.28|2542.45|2529.45|2541.17|2528.17|22
1623245410000|2021-06-09 13:30:10|2541.14|2528.14|2539.09|2526.09|2541.14|2528.14|2538.96|2525.96|19
1623245420000|2021-06-09 13:30:20|2539.76|2526.76|2540.81|2527.81|2541.02|2528.02|2538.24|2525.24|26
1623245430000|2021-06-09 13:30:30|2540.71|2527.71|2539.88|2526.88|2541.07|2528.07|2539.88|2526.88|27
1623245440000|2021-06-09 13:30:40|2540.23|2527.23|2540.1|2527.1|2540.62|2527.62|2540.09|2527.09|15
1623245450000|2021-06-09 13:30:50|2540.24|2527.24|2542.93|2529.93|2543.1|2530.1|2540.24|2527.24|27
1623245460000|2021-06-09 13:31:00|2542.55|2529.55|2543.33|2530.33|2543.63|2530.63|2542.37|2529.37|24
1623245470000|2021-06-09 13:31:10|2543.86|2530.86|2546.06|2533.06|2546.13|2533.13|2543.84|2530.84|26
1623245480000|2021-06-09 13:31:20|2545.98|2532.98|2545.94|2532.94|2546.32|2533.32|2544.8|2531.8|27
1623245490000|2021-06-09 13:31:30|2546.28|2533.28|2547.28|2534.28|2547.4|2534.4|2545.46|2532.46|27
1623245500000|2021-06-09 13:31:40|2547.44|2534.44|2547.21|2534.21|2547.46|2534.46|2546.68|2533.68|29
1623245510000|2021-06-09 13:31:50|2547.1|2534.1|2546.73|2533.73|2547.34|2534.34|2546.27|2533.27|23
1623245520000|2021-06-09 13:32:00|2546.52|2533.52|2545.26|2532.26|2546.58|2533.58|2544.75|2531.75|23
1623245530000|2021-06-09 13:32:10|2545.03|2532.03|2544.05|2531.05|2545.47|2532.47|2544.05|2531.05|20
1623245540000|2021-06-09 13:32:20|2544.03|2531.03|2542.56|2529.56|2544.03|2531.03|2542.44|2529.44|25
1623245550000|2021-06-09 13:32:30|2542.64|2529.64|2542.64|2529.64|2543.01|2530.01|2542.37|2529.37|22
1623245560000|2021-06-09 13:32:40|2542.63|2529.63|2541.81|2528.81|2543|2530|2541.69|2528.69|27
1623245570000|2021-06-09 13:32:50|2540.36|2527.36|2538.44|2525.44|2541.46|2528.46|2538.44|2525.44|25
1623245580000|2021-06-09 13:33:00|2538.34|2525.34|2538.13|2525.13|2539.53|2526.53|2537.74|2524.74|29
1623245590000|2021-06-09 13:33:10|2537.4|2524.4|2534.55|2521.55|2537.86|2524.86|2534.52|2521.52|28
1623245600000|2021-06-09 13:33:20|2534.89|2521.89|2535.22|2522.22|2535.57|2522.57|2534.89|2521.89|27
1623245610000|2021-06-09 13:33:30|2535.33|2522.33|2535.37|2522.37|2536.21|2523.21|2534.82|2521.82|27
1623245620000|2021-06-09 13:33:40|2535.3|2522.3|2534.37|2521.37|2535.47|2522.47|2534.33|2521.33|26
1623245630000|2021-06-09 13:33:50|2534.34|2521.34|2532.97|2519.97|2534.34|2521.34|2531.23|2518.23|28
1623245640000|2021-06-09 13:34:00|2533.04|2520.04|2534.3|2521.3|2534.31|2521.31|2531.61|2518.61|29
1623245650000|2021-06-09 13:34:10|2535.08|2522.08|2532.04|2519.04|2535.13|2522.13|2532.04|2519.04|28
1623245660000|2021-06-09 13:34:20|2532.03|2519.03|2533.31|2520.31|2533.91|2520.91|2531.77|2518.77|29
1623245670000|2021-06-09 13:34:30|2533.47|2520.47|2533.37|2520.37|2533.64|2520.64|2532.46|2519.46|28
1623245680000|2021-06-09 13:34:40|2533.68|2520.68|2534.57|2521.57|2534.71|2521.71|2533.28|2520.28|25
1623245690000|2021-06-09 13:34:50|2534.58|2521.58|2534.51|2521.51|2534.99|2521.99|2533.74|2520.74|21
1623245700000|2021-06-09 13:35:00|2534.53|2521.53|2533.94|2520.94|2534.53|2521.53|2533.1|2520.1|26
1623245710000|2021-06-09 13:35:10|2534.13|2521.13|2534.6|2521.6|2534.67|2521.67|2533.58|2520.58|29
1623245720000|2021-06-09 13:35:20|2534.45|2521.45|2532.47|2519.47|2534.55|2521.55|2532.43|2519.43|28
1623245730000|2021-06-09 13:35:30|2532.63|2519.63|2532.34|2519.34|2532.95|2519.95|2532.16|2519.16|27
1623245740000|2021-06-09 13:35:40|2532.3|2519.3|2532.92|2519.92|2533.16|2520.16|2532.04|2519.04|28
1623245750000|2021-06-09 13:35:50|2533.01|2520.01|2532.97|2519.97|2533.89|2520.89|2532.7|2519.7|24
1623245760000|2021-06-09 13:36:00|2532.93|2519.93|2532.96|2519.96|2533.17|2520.17|2532.2|2519.2|26
1623245770000|2021-06-09 13:36:10|2532.94|2519.94|2533.16|2520.16|2533.51|2520.51|2532.15|2519.15|28
1623245780000|2021-06-09 13:36:20|2533.25|2520.25|2533.67|2520.67|2533.67|2520.67|2533.2|2520.2|24
1623245790000|2021-06-09 13:36:30|2533.74|2520.74|2533.94|2520.94|2534.51|2521.51|2533.54|2520.54|24
1623245800000|2021-06-09 13:36:40|2533.82|2520.82|2532.78|2519.78|2534.07|2521.07|2532.57|2519.57|25
1623245810000|2021-06-09 13:36:50|2532.6|2519.6|2532.39|2519.39|2532.97|2519.97|2532.25|2519.25|26
1623245820000|2021-06-09 13:37:00|2532.38|2519.38|2530.24|2517.24|2532.38|2519.38|2529.45|2516.45|25
1623245830000|2021-06-09 13:37:10|2530.32|2517.32|2530.16|2517.16|2530.98|2517.98|2530.02|2517.02|24
1623245840000|2021-06-09 13:37:20|2530.71|2517.71|2527.48|2514.48|2530.71|2517.71|2527.26|2514.26|26
1623245850000|2021-06-09 13:37:30|2527.67|2514.67|2525.94|2512.94|2527.67|2514.67|2524.71|2511.71|25
1623245860000|2021-06-09 13:37:40|2525.65|2512.65|2526.59|2513.59|2526.83|2513.83|2525.39|2512.39|27
1623245870000|2021-06-09 13:37:50|2526.75|2513.75|2527.45|2514.45|2528.48|2515.48|2526.61|2513.61|27
1623245880000|2021-06-09 13:38:00|2528.26|2515.26|2528.98|2515.98|2528.98|2515.98|2527.82|2514.82|27
1623245890000|2021-06-09 13:38:10|2528.93|2515.93|2526.3|2513.3|2528.93|2515.93|2526.3|2513.3|25
1623245900000|2021-06-09 13:38:20|2526.05|2513.05|2526.65|2513.65|2526.65|2513.65|2525.47|2512.47|20
1623245910000|2021-06-09 13:38:30|2526.67|2513.67|2526.23|2513.23|2527.44|2514.44|2526.23|2513.23|25
1623245920000|2021-06-09 13:38:40|2526.33|2513.33|2525.06|2512.06|2526.35|2513.35|2524.62|2511.62|24
1623245930000|2021-06-09 13:38:50|2525.05|2512.05|2522.35|2509.35|2525.05|2512.05|2522.35|2509.35|27
1623245940000|2021-06-09 13:39:00|2522.68|2509.68|2522.4|2509.4|2524.2|2511.2|2522.35|2509.35|26
1623245950000|2021-06-09 13:39:10|2522.31|2509.31|2524.2|2511.2|2524.2|2511.2|2522.31|2509.31|28
1623245960000|2021-06-09 13:39:20|2524.27|2511.27|2526.05|2513.05|2526.09|2513.09|2524.14|2511.14|23
1623245970000|2021-06-09 13:39:30|2527.07|2514.07|2525.7|2512.7|2527.62|2514.62|2525.7|2512.7|27
1623245980000|2021-06-09 13:39:40|2526.18|2513.18|2525.89|2512.89|2526.97|2513.97|2525.89|2512.89|27
1623245990000|2021-06-09 13:39:50|2526|2513|2525.91|2512.91|2526.11|2513.11|2525.73|2512.73|26
1623246000000|2021-06-09 13:40:00|2525.9|2512.9|2528.17|2515.17|2528.6|2515.6|2525.73|2512.73|27
1623246010000|2021-06-09 13:40:10|2528.13|2515.13|2528.17|2515.17|2528.72|2515.72|2527.92|2514.92|25
1623246020000|2021-06-09 13:40:20|2527.97|2514.97|2528.26|2515.26|2528.4|2515.4|2527.09|2514.09|22
1623246030000|2021-06-09 13:40:30|2528.45|2515.45|2528.07|2515.07|2528.49|2515.49|2527.71|2514.71|26
1623246040000|2021-06-09 13:40:40|2528.11|2515.11|2528.42|2515.42|2528.6|2515.6|2527.7|2514.7|25
1623246050000|2021-06-09 13:40:50|2528.44|2515.44|2528.8|2515.8|2529.18|2516.18|2527.91|2514.91|23
1623246060000|2021-06-09 13:41:00|2528.98|2515.98|2528.65|2515.65|2530.77|2517.77|2528.64|2515.64|28
1623246070000|2021-06-09 13:41:10|2528.57|2515.57|2528.25|2515.25|2528.66|2515.66|2528.19|2515.19|23
1623246080000|2021-06-09 13:41:20|2528.26|2515.26|2526.1|2513.1|2528.26|2515.26|2525.8|2512.8|24
1623246090000|2021-06-09 13:41:30|2525.57|2512.57|2526.7|2513.7|2526.7|2513.7|2525.26|2512.26|21
1623246100000|2021-06-09 13:41:40|2526.97|2513.97|2528.71|2515.71|2529.17|2516.17|2526.97|2513.97|28
1623246110000|2021-06-09 13:41:50|2528.74|2515.74|2528.59|2515.59|2529.05|2516.05|2527.95|2514.95|28
1623246120000|2021-06-09 13:42:00|2528.44|2515.44|2527.11|2514.11|2528.44|2515.44|2526.91|2513.91|26
1623246130000|2021-06-09 13:42:10|2526.93|2513.93|2528.56|2515.56|2528.56|2515.56|2526.92|2513.92|24
1623246140000|2021-06-09 13:42:20|2528.57|2515.57|2529.37|2516.37|2529.54|2516.54|2528.4|2515.4|24
1623246150000|2021-06-09 13:42:30|2529.39|2516.39|2529.6|2516.6|2530.15|2517.15|2528.83|2515.83|26
1623246160000|2021-06-09 13:42:40|2529.64|2516.64|2531.53|2518.53|2531.59|2518.59|2529.53|2516.53|24
1623246170000|2021-06-09 13:42:50|2531.13|2518.13|2531.54|2518.54|2532.21|2519.21|2530.83|2517.83|26
1623246180000|2021-06-09 13:43:00|2531.46|2518.46|2534.2|2521.2|2534.2|2521.2|2531.19|2518.19|28
1623246190000|2021-06-09 13:43:10|2534.13|2521.13|2533.49|2520.49|2534.15|2521.15|2532.67|2519.67|26
1623246200000|2021-06-09 13:43:20|2533.4|2520.4|2532.47|2519.47|2534.04|2521.04|2532.38|2519.38|27
1623246210000|2021-06-09 13:43:30|2532.38|2519.38|2533.92|2520.92|2534.3|2521.3|2532.15|2519.15|28
1623246220000|2021-06-09 13:43:40|2533.9|2520.9|2534.37|2521.37|2534.97|2521.97|2533.9|2520.9|27
1623246230000|2021-06-09 13:43:50|2534.35|2521.35|2533.96|2520.96|2534.95|2521.95|2533.96|2520.96|25
1623246240000|2021-06-09 13:44:00|2533.74|2520.74|2532.4|2519.4|2534.14|2521.14|2532.4|2519.4|27
1623246250000|2021-06-09 13:44:10|2532.33|2519.33|2531.08|2518.08|2533.36|2520.36|2531.02|2518.02|28
1623246260000|2021-06-09 13:44:20|2531.06|2518.06|2531.35|2518.35|2531.73|2518.73|2530.93|2517.93|23
1623246270000|2021-06-09 13:44:30|2531.46|2518.46|2529.67|2516.67|2531.46|2518.46|2529.38|2516.38|25
1623246280000|2021-06-09 13:44:40|2529.5|2516.5|2528.9|2515.9|2529.83|2516.83|2528.4|2515.4|25
1623246290000|2021-06-09 13:44:50|2528.92|2515.92|2528.15|2515.15|2528.92|2515.92|2527.87|2514.87|26
1623246300000|2021-06-09 13:45:00|2528.18|2515.18|2529.74|2516.74|2529.74|2516.74|2527.84|2514.84|28
1623246310000|2021-06-09 13:45:10|2529.89|2516.89|2531.21|2518.21|2531.85|2518.85|2529.89|2516.89|29
1623246320000|2021-06-09 13:45:20|2531.35|2518.35|2532.21|2519.21|2532.21|2519.21|2531.32|2518.32|23
1623246330000|2021-06-09 13:45:30|2532.14|2519.14|2530.71|2517.71|2532.21|2519.21|2530.71|2517.71|24
1623246340000|2021-06-09 13:45:40|2530.7|2517.7|2530.9|2517.9|2531.21|2518.21|2529.87|2516.87|25
1623246350000|2021-06-09 13:45:50|2530.92|2517.92|2532.11|2519.11|2532.39|2519.39|2530.92|2517.92|25
1623246360000|2021-06-09 13:46:00|2532.1|2519.1|2532.75|2519.75|2532.75|2519.75|2532.1|2519.1|21
1623246370000|2021-06-09 13:46:10|2532.77|2519.77|2532.87|2519.87|2532.93|2519.93|2532.71|2519.71|16
1623246380000|2021-06-09 13:46:20|2532.83|2519.83|2531.34|2518.34|2532.83|2519.83|2530.34|2517.34|27
1623246390000|2021-06-09 13:46:30|2531.15|2518.15|2531.52|2518.52|2531.76|2518.76|2531.09|2518.09|26
1623246400000|2021-06-09 13:46:40|2531.37|2518.37|2531.33|2518.33|2531.5|2518.5|2530.26|2517.26|25
1623246410000|2021-06-09 13:46:50|2531.29|2518.29|2531.55|2518.55|2532.51|2519.51|2531.29|2518.29|27
1623246420000|2021-06-09 13:47:00|2531.56|2518.56|2532.92|2519.92|2533.01|2520.01|2531.11|2518.11|26
1623246430000|2021-06-09 13:47:10|2533|2520|2532.37|2519.37|2533.56|2520.56|2532.3|2519.3|26
1623246440000|2021-06-09 13:47:20|2532.57|2519.57|2532.68|2519.68|2532.89|2519.89|2532.46|2519.46|21
1623246450000|2021-06-09 13:47:30|2532.6|2519.6|2530.81|2517.81|2532.69|2519.69|2530.77|2517.77|25
1623246460000|2021-06-09 13:47:40|2530.93|2517.93|2530.96|2517.96|2531.49|2518.49|2530.64|2517.64|24
1623246470000|2021-06-09 13:47:50|2530.9|2517.9|2531.61|2518.61|2531.61|2518.61|2530.65|2517.65|22
1623246480000|2021-06-09 13:48:00|2531.75|2518.75|2530.84|2517.84|2531.99|2518.99|2530.6|2517.6|29
1623246490000|2021-06-09 13:48:10|2530.64|2517.64|2531.75|2518.75|2531.83|2518.83|2530.47|2517.47|25
1623246500000|2021-06-09 13:48:20|2531.73|2518.73|2532.55|2519.55|2532.55|2519.55|2531.34|2518.34|23
1623246510000|2021-06-09 13:48:30|2532.17|2519.17|2531.6|2518.6|2532.41|2519.41|2531.26|2518.26|22
1623246520000|2021-06-09 13:48:40|2531.48|2518.48|2532.38|2519.38|2532.83|2519.83|2530.79|2517.79|26
1623246530000|2021-06-09 13:48:50|2532.32|2519.32|2532.08|2519.08|2532.41|2519.41|2531.46|2518.46|25
1623246540000|2021-06-09 13:49:00|2532.27|2519.27|2531.05|2518.05|2532.28|2519.28|2530.58|2517.58|26
1623246550000|2021-06-09 13:49:10|2531.04|2518.04|2530.81|2517.81|2531.76|2518.76|2530.28|2517.28|25
1623246560000|2021-06-09 13:49:20|2530.62|2517.62|2530.19|2517.19|2530.92|2517.92|2529.97|2516.97|27
1623246570000|2021-06-09 13:49:30|2530.2|2517.2|2528.01|2515.01|2530.2|2517.2|2527.88|2514.88|27
1623246580000|2021-06-09 13:49:40|2527.82|2514.82|2527.79|2514.79|2528.5|2515.5|2527.65|2514.65|26
1623246590000|2021-06-09 13:49:50|2527.33|2514.33|2527.06|2514.06|2527.44|2514.44|2526.73|2513.73|24
1623246600000|2021-06-09 13:50:00|2526.95|2513.95|2524.66|2511.66|2526.95|2513.95|2524.57|2511.57|27
1623246610000|2021-06-09 13:50:10|2524.74|2511.74|2524.56|2511.56|2524.74|2511.74|2522.93|2509.93|28
1623246620000|2021-06-09 13:50:20|2524.47|2511.47|2523.2|2510.2|2524.62|2511.62|2522.61|2509.61|26
1623246630000|2021-06-09 13:50:30|2523.02|2510.02|2523.89|2510.89|2524.04|2511.04|2522.85|2509.85|25
1623246640000|2021-06-09 13:50:40|2524.32|2511.32|2524.84|2511.84|2524.86|2511.86|2524.29|2511.29|27
1623246650000|2021-06-09 13:50:50|2524.85|2511.85|2525.56|2512.56|2525.56|2512.56|2524.85|2511.85|26
1623246660000|2021-06-09 13:51:00|2525.55|2512.55|2525.66|2512.66|2525.66|2512.66|2525.18|2512.18|22
1623246670000|2021-06-09 13:51:10|2526.21|2513.21|2528.54|2515.54|2528.54|2515.54|2526.21|2513.21|26
1623246680000|2021-06-09 13:51:20|2528.75|2515.75|2528.11|2515.11|2528.77|2515.77|2527.87|2514.87|24
1623246690000|2021-06-09 13:51:30|2528.33|2515.33|2529.2|2516.2|2529.28|2516.28|2528.13|2515.13|21
1623246700000|2021-06-09 13:51:40|2529.08|2516.08|2530.11|2517.11|2530.88|2517.88|2528.76|2515.76|25
1623246710000|2021-06-09 13:51:50|2530.14|2517.14|2529.48|2516.48|2530.14|2517.14|2529.19|2516.19|26
1623246720000|2021-06-09 13:52:00|2529.49|2516.49|2529.46|2516.46|2529.52|2516.52|2529.01|2516.01|25
1623246730000|2021-06-09 13:52:10|2529.52|2516.52|2530.1|2517.1|2530.62|2517.62|2529.11|2516.11|26
1623246740000|2021-06-09 13:52:20|2530.24|2517.24|2530.33|2517.33|2531.01|2518.01|2530.02|2517.02|22
1623246750000|2021-06-09 13:52:30|2530.5|2517.5|2530.14|2517.14|2530.58|2517.58|2530.01|2517.01|26
1623246760000|2021-06-09 13:52:40|2530.22|2517.22|2530.38|2517.38|2531.4|2518.4|2529.61|2516.61|26
1623246770000|2021-06-09 13:52:50|2530.37|2517.37|2530.49|2517.49|2531.03|2518.03|2529.89|2516.89|27
1623246780000|2021-06-09 13:53:00|2530.69|2517.69|2531.07|2518.07|2531.46|2518.46|2530.03|2517.03|24
1623246790000|2021-06-09 13:53:10|2530.66|2517.66|2531.45|2518.45|2531.76|2518.76|2530.34|2517.34|25
1623246800000|2021-06-09 13:53:20|2531|2518|2531.23|2518.23|2531.23|2518.23|2530.29|2517.29|25
1623246810000|2021-06-09 13:53:30|2531.49|2518.49|2531.55|2518.55|2531.63|2518.63|2530.81|2517.81|24
1623246820000|2021-06-09 13:53:40|2530.99|2517.99|2530.71|2517.71|2531.49|2518.49|2529.93|2516.93|26
1623246830000|2021-06-09 13:53:50|2530.68|2517.68|2530.5|2517.5|2530.95|2517.95|2529.99|2516.99|26
1623246840000|2021-06-09 13:54:00|2530.53|2517.53|2530.03|2517.03|2530.55|2517.55|2529.08|2516.08|24
1623246850000|2021-06-09 13:54:10|2529.64|2516.64|2531.53|2518.53|2531.53|2518.53|2529.19|2516.19|21
1623246860000|2021-06-09 13:54:20|2531.27|2518.27|2530.26|2517.26|2531.27|2518.27|2530.19|2517.19|23
1623246870000|2021-06-09 13:54:30|2529.96|2516.96|2530.08|2517.08|2530.18|2517.18|2529.94|2516.94|15
1623246880000|2021-06-09 13:54:40|2530.09|2517.09|2529.88|2516.88|2530.64|2517.64|2529.88|2516.88|17
1623246890000|2021-06-09 13:54:50|2530|2517|2529.21|2516.21|2530|2517|2529.19|2516.19|26
1623246900000|2021-06-09 13:55:00|2529.2|2516.2|2530.88|2517.88|2530.89|2517.89|2528.91|2515.91|35
1623246910000|2021-06-09 13:55:10|2531.1|2518.1|2528.72|2515.72|2531.1|2518.1|2528.4|2515.4|36
1623246920000|2021-06-09 13:55:20|2528.77|2515.77|2530.89|2517.89|2531.06|2518.06|2528.52|2515.52|36
1623246930000|2021-06-09 13:55:30|2530.77|2517.77|2531.35|2518.35|2531.71|2518.71|2530.77|2517.77|30
1623246940000|2021-06-09 13:55:40|2531.75|2518.75|2531.85|2518.85|2532.22|2519.22|2530.72|2517.72|28
1623246950000|2021-06-09 13:55:50|2531.84|2518.84|2531.92|2518.92|2532.34|2519.34|2531|2518|27
1623246960000|2021-06-09 13:56:00|2532.06|2519.06|2532.62|2519.62|2533.2|2520.2|2531.89|2518.89|33
1623246970000|2021-06-09 13:56:10|2532.69|2519.69|2533.04|2520.04|2533.04|2520.04|2532.57|2519.57|26
1623246980000|2021-06-09 13:56:20|2533.06|2520.06|2535.4|2522.4|2535.54|2522.54|2532.82|2519.82|31
1623246990000|2021-06-09 13:56:30|2535.37|2522.37|2534.48|2521.48|2535.57|2522.57|2534.11|2521.11|36
1623247000000|2021-06-09 13:56:40|2535.04|2522.04|2537.15|2524.15|2537.15|2524.15|2534.48|2521.48|38
1623247010000|2021-06-09 13:56:50|2535.83|2522.83|2534.85|2521.85|2535.9|2522.9|2534.67|2521.67|34
1623247020000|2021-06-09 13:57:00|2535.01|2522.01|2532.01|2519.01|2535.82|2522.82|2532.01|2519.01|38
1623247030000|2021-06-09 13:57:10|2532.32|2519.32|2531.69|2518.69|2533.04|2520.04|2531.35|2518.35|25
1623247040000|2021-06-09 13:57:20|2531.7|2518.7|2531.98|2518.98|2532.34|2519.34|2530.1|2517.1|33
1623247050000|2021-06-09 13:57:30|2531.87|2518.87|2531.55|2518.55|2532.19|2519.19|2531.36|2518.36|33
1623247060000|2021-06-09 13:57:40|2531.54|2518.54|2530.31|2517.31|2531.54|2518.54|2530.15|2517.15|30
1623247070000|2021-06-09 13:57:50|2530.32|2517.32|2531.54|2518.54|2531.61|2518.61|2530.32|2517.32|29
1623247080000|2021-06-09 13:58:00|2531.6|2518.6|2529.81|2516.81|2531.6|2518.6|2529.81|2516.81|34
1623247090000|2021-06-09 13:58:10|2530.01|2517.01|2529.79|2516.79|2530.23|2517.23|2529.45|2516.45|29
1623247100000|2021-06-09 13:58:20|2529.76|2516.76|2528.44|2515.44|2530.28|2517.28|2528.38|2515.38|32
1623247110000|2021-06-09 13:58:30|2528.62|2515.62|2525.93|2512.93|2528.62|2515.62|2525.57|2512.57|36
1623247120000|2021-06-09 13:58:40|2526.29|2513.29|2526.06|2513.06|2526.47|2513.47|2524.13|2511.13|36
1623247130000|2021-06-09 13:58:50|2525.98|2512.98|2525.53|2512.53|2526.65|2513.65|2525.36|2512.36|35
1623247140000|2021-06-09 13:59:00|2525.03|2512.03|2525.7|2512.7|2525.83|2512.83|2523.6|2510.6|37
1623247150000|2021-06-09 13:59:10|2526.14|2513.14|2530.03|2517.03|2530.38|2517.38|2526.08|2513.08|39
1623247160000|2021-06-09 13:59:20|2530.56|2517.56|2534.28|2521.28|2534.94|2521.94|2530.56|2517.56|38
1623247170000|2021-06-09 13:59:30|2534.29|2521.29|2532.7|2519.7|2535.38|2522.38|2532.14|2519.14|38
1623247180000|2021-06-09 13:59:40|2532.63|2519.63|2532.92|2519.92|2533.05|2520.05|2532.19|2519.19|36
1623247190000|2021-06-09 13:59:50|2532.83|2519.83|2535.07|2522.07|2535.29|2522.29|2532.82|2519.82|36
1623247200000|2021-06-09 14:00:00|2535.11|2522.11|2535.83|2522.83|2537.39|2524.39|2534.86|2521.86|37
1623247210000|2021-06-09 14:00:10|2535.85|2522.85|2532.9|2519.9|2536.09|2523.09|2532.9|2519.9|37
1623247220000|2021-06-09 14:00:20|2533.4|2520.4|2534.32|2521.32|2534.96|2521.96|2533.01|2520.01|38
1623247230000|2021-06-09 14:00:30|2534.65|2521.65|2535.32|2522.32|2535.35|2522.35|2534.25|2521.25|34
1623247240000|2021-06-09 14:00:40|2535.31|2522.31|2533.35|2520.35|2535.69|2522.69|2533.04|2520.04|36
1623247250000|2021-06-09 14:00:50|2533.26|2520.26|2532.39|2519.39|2533.67|2520.67|2532.23|2519.23|38
1623247260000|2021-06-09 14:01:00|2532.41|2519.41|2532.19|2519.19|2532.59|2519.59|2531.78|2518.78|38
1623247270000|2021-06-09 14:01:10|2532.05|2519.05|2532.31|2519.31|2532.95|2519.95|2531.96|2518.96|32
1623247280000|2021-06-09 14:01:20|2532.04|2519.04|2531.64|2518.64|2532.81|2519.81|2531.64|2518.64|35
1623247290000|2021-06-09 14:01:30|2531.62|2518.62|2534.07|2521.07|2534.07|2521.07|2531.62|2518.62|34
1623247300000|2021-06-09 14:01:40|2533.77|2520.77|2536.51|2523.51|2536.51|2523.51|2533.44|2520.44|38
1623247310000|2021-06-09 14:01:50|2536.05|2523.05|2537.23|2524.23|2537.81|2524.81|2536.05|2523.05|39
1623247320000|2021-06-09 14:02:00|2537.24|2524.24|2537.34|2524.34|2537.89|2524.89|2537.1|2524.1|37
1623247330000|2021-06-09 14:02:10|2537.21|2524.21|2536.91|2523.91|2537.6|2524.6|2536.16|2523.16|37
1623247340000|2021-06-09 14:02:20|2536.59|2523.59|2538.31|2525.31|2538.75|2525.75|2535.71|2522.71|35
1623247350000|2021-06-09 14:02:30|2538.34|2525.34|2540.16|2527.16|2540.61|2527.61|2538.31|2525.31|37
1623247360000|2021-06-09 14:02:40|2540.41|2527.41|2538.73|2525.73|2540.41|2527.41|2538.05|2525.05|38
1623247370000|2021-06-09 14:02:50|2538.77|2525.77|2536.62|2523.62|2538.78|2525.78|2536.45|2523.45|35
1623247380000|2021-06-09 14:03:00|2537.09|2524.09|2535.22|2522.22|2537.09|2524.09|2534.9|2521.9|35
1623247390000|2021-06-09 14:03:10|2535.5|2522.5|2537.33|2524.33|2537.52|2524.52|2534.92|2521.92|36
1623247400000|2021-06-09 14:03:20|2537.23|2524.23|2537.6|2524.6|2537.64|2524.64|2535.62|2522.62|34
1623247410000|2021-06-09 14:03:30|2537.72|2524.72|2538.55|2525.55|2538.78|2525.78|2537.56|2524.56|34
1623247420000|2021-06-09 14:03:40|2538.49|2525.49|2539.48|2526.48|2540.24|2527.24|2538.31|2525.31|33
1623247430000|2021-06-09 14:03:50|2539.47|2526.47|2538.97|2525.97|2540.83|2527.83|2538.92|2525.92|33
1623247440000|2021-06-09 14:04:00|2539.07|2526.07|2540.71|2527.71|2541.01|2528.01|2539.07|2526.07|38
1623247450000|2021-06-09 14:04:10|2540.32|2527.32|2540.73|2527.73|2541.12|2528.12|2540.32|2527.32|29
1623247460000|2021-06-09 14:04:20|2540.52|2527.52|2542.26|2529.26|2542.42|2529.42|2540.52|2527.52|37
1623247470000|2021-06-09 14:04:30|2542.17|2529.17|2542.43|2529.43|2542.48|2529.48|2541.05|2528.05|29
1623247480000|2021-06-09 14:04:40|2542.26|2529.26|2544.35|2531.35|2544.54|2531.54|2542.19|2529.19|34
1623247490000|2021-06-09 14:04:50|2544.62|2531.62|2544.38|2531.38|2544.95|2531.95|2543.71|2530.71|38
1623247500000|2021-06-09 14:05:00|2544.29|2531.29|2543.99|2530.99|2544.6|2531.6|2543.46|2530.46|33
1623247510000|2021-06-09 14:05:10|2544.16|2531.16|2546.77|2533.77|2546.92|2533.92|2543.99|2530.99|37
1623247520000|2021-06-09 14:05:20|2546.82|2533.82|2546.09|2533.09|2546.82|2533.82|2545.12|2532.12|35
1623247530000|2021-06-09 14:05:30|2546.21|2533.21|2546.91|2533.91|2547.38|2534.38|2546.21|2533.21|36
1623247540000|2021-06-09 14:05:40|2546.93|2533.93|2547.39|2534.39|2547.51|2534.51|2546.77|2533.77|38
1623247550000|2021-06-09 14:05:50|2547.49|2534.49|2547.58|2534.58|2548.43|2535.43|2547.38|2534.38|39
1623247560000|2021-06-09 14:06:00|2547.34|2534.34|2548.6|2535.6|2548.62|2535.62|2547.34|2534.34|28
1623247570000|2021-06-09 14:06:10|2548.07|2535.07|2547.46|2534.46|2548.61|2535.61|2546.74|2533.74|37
1623247580000|2021-06-09 14:06:20|2547.45|2534.45|2547.87|2534.87|2548.21|2535.21|2547.03|2534.03|30
1623247590000|2021-06-09 14:06:30|2547.69|2534.69|2548.03|2535.03|2548.44|2535.44|2547.65|2534.65|34
1623247600000|2021-06-09 14:06:40|2548.26|2535.26|2547.32|2534.32|2549.02|2536.02|2547.32|2534.32|38
1623247610000|2021-06-09 14:06:50|2547.39|2534.39|2547.77|2534.77|2548.44|2535.44|2547.3|2534.3|35
1623247620000|2021-06-09 14:07:00|2547.76|2534.76|2547.39|2534.39|2548.01|2535.01|2547.27|2534.27|29
1623247630000|2021-06-09 14:07:10|2547.38|2534.38|2547.84|2534.84|2548.23|2535.23|2547.31|2534.31|36
1623247640000|2021-06-09 14:07:20|2547.37|2534.37|2549.1|2536.1|2549.27|2536.27|2547.37|2534.37|38
1623247650000|2021-06-09 14:07:30|2549.14|2536.14|2549.86|2536.86|2550.19|2537.19|2548.48|2535.48|32
1623247660000|2021-06-09 14:07:40|2550.61|2537.61|2551.66|2538.66|2551.66|2538.66|2550.03|2537.03|39
1623247670000|2021-06-09 14:07:50|2551.19|2538.19|2550.69|2537.69|2552.89|2539.89|2550.69|2537.69|38
1623247680000|2021-06-09 14:08:00|2551.44|2538.44|2549.57|2536.57|2551.75|2538.75|2549.57|2536.57|37
1623247690000|2021-06-09 14:08:10|2549.81|2536.81|2548.92|2535.92|2550.33|2537.33|2548.66|2535.66|30
1623247700000|2021-06-09 14:08:20|2549.13|2536.13|2550.42|2537.42|2550.42|2537.42|2548.41|2535.41|39
1623247710000|2021-06-09 14:08:30|2550.41|2537.41|2552.51|2539.51|2552.52|2539.52|2550.01|2537.01|37
1623247720000|2021-06-09 14:08:40|2552.69|2539.69|2553.42|2540.42|2553.83|2540.83|2551.46|2538.46|38
1623247730000|2021-06-09 14:08:50|2553.08|2540.08|2554.18|2541.18|2554.28|2541.28|2553.08|2540.08|37
1623247740000|2021-06-09 14:09:00|2554.55|2541.55|2555.39|2542.39|2555.64|2542.64|2554.32|2541.32|37
1623247750000|2021-06-09 14:09:10|2555.4|2542.4|2552.91|2539.91|2555.54|2542.54|2552.46|2539.46|33
1623247760000|2021-06-09 14:09:20|2552.73|2539.73|2553.65|2540.65|2553.97|2540.97|2552.46|2539.46|35
1623247770000|2021-06-09 14:09:30|2553.69|2540.69|2552.47|2539.47|2553.69|2540.69|2552.36|2539.36|33
1623247780000|2021-06-09 14:09:40|2552.69|2539.69|2555.64|2542.64|2556.49|2543.49|2552.13|2539.13|39
1623247790000|2021-06-09 14:09:50|2555.5|2542.5|2555.46|2542.46|2555.95|2542.95|2554.46|2541.46|36
1623247800000|2021-06-09 14:10:00|2555.37|2542.37|2557.12|2544.12|2557.12|2544.12|2554.56|2541.56|37
1623247810000|2021-06-09 14:10:10|2558.27|2545.27|2555.8|2542.8|2558.28|2545.28|2555.8|2542.8|32
1623247820000|2021-06-09 14:10:20|2555.59|2542.59|2554.98|2541.98|2556.73|2543.73|2553.75|2540.75|32
1623247830000|2021-06-09 14:10:30|2554.77|2541.77|2555.54|2542.54|2556.19|2543.19|2554.77|2541.77|34
1623247840000|2021-06-09 14:10:40|2555.22|2542.22|2554.25|2541.25|2555.5|2542.5|2553.28|2540.28|36
1623247850000|2021-06-09 14:10:50|2554.22|2541.22|2553.85|2540.85|2554.52|2541.52|2553.66|2540.66|31
1623247860000|2021-06-09 14:11:00|2553.91|2540.91|2552.84|2539.84|2553.91|2540.91|2552.22|2539.22|33
1623247870000|2021-06-09 14:11:10|2552.94|2539.94|2551.93|2538.93|2552.94|2539.94|2551.77|2538.77|35
1623247880000|2021-06-09 14:11:20|2552.14|2539.14|2552.06|2539.06|2552.42|2539.42|2551.64|2538.64|31
1623247890000|2021-06-09 14:11:30|2551.94|2538.94|2553.97|2540.97|2554|2541|2551.71|2538.71|32
1623247900000|2021-06-09 14:11:40|2553.6|2540.6|2551.69|2538.69|2553.6|2540.6|2551.69|2538.69|32
1623247910000|2021-06-09 14:11:50|2551.64|2538.64|2551.63|2538.63|2552.17|2539.17|2551.5|2538.5|30
1623247920000|2021-06-09 14:12:00|2551.41|2538.41|2551.67|2538.67|2551.81|2538.81|2550.41|2537.41|30
1623247930000|2021-06-09 14:12:10|2551.36|2538.36|2551.96|2538.96|2552.76|2539.76|2551.14|2538.14|35
1623247940000|2021-06-09 14:12:20|2551.67|2538.67|2551.99|2538.99|2552.72|2539.72|2551.67|2538.67|25
1623247950000|2021-06-09 14:12:30|2552.02|2539.02|2551.51|2538.51|2552.02|2539.02|2551.41|2538.41|18
1623247960000|2021-06-09 14:12:40|2551.52|2538.52|2551.07|2538.07|2551.83|2538.83|2550.83|2537.83|29
1623247970000|2021-06-09 14:12:50|2551.02|2538.02|2550.5|2537.5|2551.37|2538.37|2550.45|2537.45|22
1623247980000|2021-06-09 14:13:00|2550.1|2537.1|2549.99|2536.99|2550.94|2537.94|2549.55|2536.55|32
1623247990000|2021-06-09 14:13:10|2549.4|2536.4|2551.33|2538.33|2551.42|2538.42|2549.37|2536.37|34
1623248000000|2021-06-09 14:13:20|2551.37|2538.37|2550.92|2537.92|2551.37|2538.37|2550.84|2537.84|30
1623248010000|2021-06-09 14:13:30|2551.13|2538.13|2550.99|2537.99|2551.16|2538.16|2550.77|2537.77|21
1623248020000|2021-06-09 14:13:40|2550.78|2537.78|2548.96|2535.96|2551|2538|2548.66|2535.66|30
1623248030000|2021-06-09 14:13:50|2548.84|2535.84|2548.67|2535.67|2550.91|2537.91|2548.5|2535.5|31
1623248040000|2021-06-09 14:14:00|2549|2536|2548.93|2535.93|2550.24|2537.24|2548.53|2535.53|30
1623248050000|2021-06-09 14:14:10|2548.56|2535.56|2546.76|2533.76|2548.71|2535.71|2546.76|2533.76|25
1623248060000|2021-06-09 14:14:20|2546.79|2533.79|2546.84|2533.84|2547.71|2534.71|2546.49|2533.49|35
1623248070000|2021-06-09 14:14:30|2546.91|2533.91|2546.48|2533.48|2546.93|2533.93|2546.19|2533.19|38
1623248080000|2021-06-09 14:14:40|2546.37|2533.37|2545.56|2532.56|2546.7|2533.7|2545.47|2532.47|35
1623248090000|2021-06-09 14:14:50|2545.62|2532.62|2544.09|2531.09|2545.65|2532.65|2544.09|2531.09|32
1623248100000|2021-06-09 14:15:00|2544.27|2531.27|2545.11|2532.11|2545.67|2532.67|2544.24|2531.24|33
1623248110000|2021-06-09 14:15:10|2545.32|2532.32|2545.72|2532.72|2546.12|2533.12|2545.29|2532.29|35
1623248120000|2021-06-09 14:15:20|2545.6|2532.6|2544.48|2531.48|2545.74|2532.74|2543.73|2530.73|34
1623248130000|2021-06-09 14:15:30|2543.98|2530.98|2544.3|2531.3|2544.97|2531.97|2543.11|2530.11|34
1623248140000|2021-06-09 14:15:40|2544.36|2531.36|2544.33|2531.33|2544.62|2531.62|2543.89|2530.89|36
1623248150000|2021-06-09 14:15:50|2544.27|2531.27|2543.66|2530.66|2544.35|2531.35|2543.4|2530.4|32
1623248160000|2021-06-09 14:16:00|2543.68|2530.68|2542.94|2529.94|2543.92|2530.92|2542.75|2529.75|30
1623248170000|2021-06-09 14:16:10|2543.3|2530.3|2541.09|2528.09|2543.3|2530.3|2541.09|2528.09|36
1623248180000|2021-06-09 14:16:20|2540.74|2527.74|2539.44|2526.44|2541.18|2528.18|2539.44|2526.44|33
1623248190000|2021-06-09 14:16:30|2539.46|2526.46|2540.2|2527.2|2540.54|2527.54|2539.43|2526.43|34
1623248200000|2021-06-09 14:16:40|2540.19|2527.19|2538.8|2525.8|2540.2|2527.2|2538.76|2525.76|36
1623248210000|2021-06-09 14:16:50|2538.59|2525.59|2538.33|2525.33|2539.22|2526.22|2538.33|2525.33|38
1623248220000|2021-06-09 14:17:00|2538.5|2525.5|2536.69|2523.69|2538.5|2525.5|2536.64|2523.64|35
1623248230000|2021-06-09 14:17:10|2536.68|2523.68|2538.43|2525.43|2538.58|2525.58|2536.45|2523.45|37
1623248240000|2021-06-09 14:17:20|2538.34|2525.34|2538.65|2525.65|2538.99|2525.99|2538.33|2525.33|34
1623248250000|2021-06-09 14:17:30|2538.62|2525.62|2537.59|2524.59|2538.62|2525.62|2537.54|2524.54|34
1623248260000|2021-06-09 14:17:40|2537.57|2524.57|2536.85|2523.85|2538.09|2525.09|2536.85|2523.85|28
1623248270000|2021-06-09 14:17:50|2537.31|2524.31|2537.88|2524.88|2537.88|2524.88|2536.65|2523.65|29
1623248280000|2021-06-09 14:18:00|2538.01|2525.01|2537.46|2524.46|2538.01|2525.01|2536.19|2523.19|32
1623248290000|2021-06-09 14:18:10|2537.41|2524.41|2539.28|2526.28|2539.59|2526.59|2537.33|2524.33|32
1623248300000|2021-06-09 14:18:20|2539.1|2526.1|2539.14|2526.14|2540.31|2527.31|2538.51|2525.51|33
1623248310000|2021-06-09 14:18:30|2538.5|2525.5|2538.43|2525.43|2540.04|2527.04|2538.35|2525.35|30
1623248320000|2021-06-09 14:18:40|2538.44|2525.44|2538.42|2525.42|2540.05|2527.05|2537.7|2524.7|37
1623248330000|2021-06-09 14:18:50|2538.43|2525.43|2538.35|2525.35|2538.85|2525.85|2537.73|2524.73|32
1623248340000|2021-06-09 14:19:00|2537.84|2524.84|2536.38|2523.38|2538.24|2525.24|2536.08|2523.08|37
1623248350000|2021-06-09 14:19:10|2536.29|2523.29|2535.95|2522.95|2537.5|2524.5|2535.37|2522.37|39
1623248360000|2021-06-09 14:19:20|2535.84|2522.84|2535.61|2522.61|2535.91|2522.91|2535.34|2522.34|29
1623248370000|2021-06-09 14:19:30|2535.62|2522.62|2535.55|2522.55|2535.65|2522.65|2535.51|2522.51|28
1623248380000|2021-06-09 14:19:40|2535.58|2522.58|2535.38|2522.38|2535.78|2522.78|2535.08|2522.08|34
1623248390000|2021-06-09 14:19:50|2535.22|2522.22|2535.52|2522.52|2535.92|2522.92|2534.84|2521.84|34
1623248400000|2021-06-09 14:20:00|2535.53|2522.53|2536.46|2523.46|2536.8|2523.8|2535.46|2522.46|37
1623248410000|2021-06-09 14:20:10|2536.33|2523.33|2537.87|2524.87|2538.18|2525.18|2536.33|2523.33|37
1623248420000|2021-06-09 14:20:20|2537.67|2524.67|2537.92|2524.92|2539.1|2526.1|2537.6|2524.6|35
1623248430000|2021-06-09 14:20:30|2537.89|2524.89|2538.33|2525.33|2538.33|2525.33|2537.38|2524.38|29
1623248440000|2021-06-09 14:20:40|2538.24|2525.24|2538.29|2525.29|2538.43|2525.43|2538.01|2525.01|34
1623248450000|2021-06-09 14:20:50|2538.21|2525.21|2536.44|2523.44|2538.21|2525.21|2536.42|2523.42|30
1623248460000|2021-06-09 14:21:00|2536.7|2523.7|2536.55|2523.55|2536.75|2523.75|2536.4|2523.4|23
1623248470000|2021-06-09 14:21:10|2536.54|2523.54|2536.16|2523.16|2536.74|2523.74|2536.16|2523.16|14
1623248480000|2021-06-09 14:21:20|2536.18|2523.18|2535.61|2522.61|2536.18|2523.18|2535.61|2522.61|27
1623248490000|2021-06-09 14:21:30|2535.6|2522.6|2534.87|2521.87|2535.76|2522.76|2534.65|2521.65|29
1623248500000|2021-06-09 14:21:40|2534.84|2521.84|2532.99|2519.99|2534.84|2521.84|2532.81|2519.81|32
1623248510000|2021-06-09 14:21:50|2533.18|2520.18|2534.09|2521.09|2534.47|2521.47|2533.1|2520.1|33
1623248520000|2021-06-09 14:22:00|2533.91|2520.91|2533.09|2520.09|2534.09|2521.09|2532.55|2519.55|29
1623248530000|2021-06-09 14:22:10|2533.02|2520.02|2533.02|2520.02|2533.21|2520.21|2532.54|2519.54|24
1623248540000|2021-06-09 14:22:20|2532.99|2519.99|2533.7|2520.7|2533.7|2520.7|2532.85|2519.85|21
1623248550000|2021-06-09 14:22:30|2533.65|2520.65|2534.61|2521.61|2534.68|2521.68|2532.95|2519.95|26
1623248560000|2021-06-09 14:22:40|2534.84|2521.84|2535.13|2522.13|2535.22|2522.22|2534.84|2521.84|18
1623248570000|2021-06-09 14:22:50|2535.15|2522.15|2535.24|2522.24|2535.5|2522.5|2535.12|2522.12|20
1623248580000|2021-06-09 14:23:00|2535.25|2522.25|2535.34|2522.34|2535.36|2522.36|2535.19|2522.19|17
1623248590000|2021-06-09 14:23:10|2535.35|2522.35|2538.66|2525.66|2539.13|2526.13|2535.33|2522.33|25
1623248600000|2021-06-09 14:23:20|2538.47|2525.47|2538.32|2525.32|2539.66|2526.66|2538.07|2525.07|37
1623248610000|2021-06-09 14:23:30|2537.76|2524.76|2536.16|2523.16|2538.12|2525.12|2534.48|2521.48|39
1623248620000|2021-06-09 14:23:40|2535.67|2522.67|2534.49|2521.49|2535.67|2522.67|2533.73|2520.73|31
1623248630000|2021-06-09 14:23:50|2534.04|2521.04|2533.51|2520.51|2534.53|2521.53|2533.13|2520.13|34
1623248640000|2021-06-09 14:24:00|2533.35|2520.35|2529.51|2516.51|2533.54|2520.54|2529.36|2516.36|23
1623248650000|2021-06-09 14:24:10|2529.46|2516.46|2530.23|2517.23|2530.98|2517.98|2529.31|2516.31|33
1623248660000|2021-06-09 14:24:20|2530.27|2517.27|2529|2516|2530.46|2517.46|2528.03|2515.03|35
1623248670000|2021-06-09 14:24:30|2528.95|2515.95|2527.9|2514.9|2529.04|2516.04|2526.96|2513.96|34
1623248680000|2021-06-09 14:24:40|2528.06|2515.06|2527.96|2514.96|2529.6|2516.6|2527.42|2514.42|36
1623248690000|2021-06-09 14:24:50|2527.8|2514.8|2526.6|2513.6|2528.37|2515.37|2526.35|2513.35|39
1623248700000|2021-06-09 14:25:00|2526.08|2513.08|2526.04|2513.04|2526.26|2513.26|2525.1|2512.1|36
1623248710000|2021-06-09 14:25:10|2526.02|2513.02|2523.99|2510.99|2526.25|2513.25|2523.41|2510.41|38
1623248720000|2021-06-09 14:25:20|2523.52|2510.52|2527.05|2514.05|2527.05|2514.05|2523.13|2510.13|38
1623248730000|2021-06-09 14:25:30|2527.23|2514.23|2526.55|2513.55|2527.33|2514.33|2526.28|2513.28|34
1623248740000|2021-06-09 14:25:40|2526.41|2513.41|2524.75|2511.75|2526.86|2513.86|2524.51|2511.51|37
1623248750000|2021-06-09 14:25:50|2524.74|2511.74|2522.51|2509.51|2524.74|2511.74|2521.79|2508.79|37
1623248760000|2021-06-09 14:26:00|2522.34|2509.34|2521.52|2508.52|2522.59|2509.59|2521.18|2508.18|34
1623248770000|2021-06-09 14:26:10|2521.59|2508.59|2522.39|2509.39|2522.96|2509.96|2521.59|2508.59|37
1623248780000|2021-06-09 14:26:20|2522.22|2509.22|2524.32|2511.32|2525.21|2512.21|2522.1|2509.1|38
1623248790000|2021-06-09 14:26:30|2524.38|2511.38|2525.6|2512.6|2526.42|2513.42|2524.2|2511.2|35
1623248800000|2021-06-09 14:26:40|2525.59|2512.59|2523.6|2510.6|2525.67|2512.67|2523.47|2510.47|32
1623248810000|2021-06-09 14:26:50|2523.26|2510.26|2523.47|2510.47|2525.43|2512.43|2522.49|2509.49|36
1623248820000|2021-06-09 14:27:00|2522.96|2509.96|2523.43|2510.43|2524.12|2511.12|2522.69|2509.69|36
1623248830000|2021-06-09 14:27:10|2523.99|2510.99|2522.85|2509.85|2524.57|2511.57|2522.83|2509.83|35
1623248840000|2021-06-09 14:27:20|2522.88|2509.88|2522.12|2509.12|2523.09|2510.09|2520.81|2507.81|33
1623248850000|2021-06-09 14:27:30|2522.1|2509.1|2522.57|2509.57|2522.82|2509.82|2522.05|2509.05|27
1623248860000|2021-06-09 14:27:40|2522.43|2509.43|2522.13|2509.13|2522.66|2509.66|2521.9|2508.9|30
1623248870000|2021-06-09 14:27:50|2521.97|2508.97|2521.96|2508.96|2522.28|2509.28|2521.95|2508.95|26
1623248880000|2021-06-09 14:28:00|2522.29|2509.29|2523.32|2510.32|2523.33|2510.33|2522.18|2509.18|31
1623248890000|2021-06-09 14:28:10|2523.15|2510.15|2522.46|2509.46|2523.52|2510.52|2522.23|2509.23|34
1623248900000|2021-06-09 14:28:20|2522.12|2509.12|2521.55|2508.55|2522.73|2509.73|2521.55|2508.55|35
1623248910000|2021-06-09 14:28:30|2521.63|2508.63|2521.48|2508.48|2521.86|2508.86|2520.76|2507.76|26
1623248920000|2021-06-09 14:28:40|2521.41|2508.41|2520.2|2507.2|2521.5|2508.5|2520.07|2507.07|36
1623248930000|2021-06-09 14:28:50|2520.17|2507.17|2517.35|2504.35|2520.31|2507.31|2516.74|2503.74|32
1623248940000|2021-06-09 14:29:00|2517.21|2504.21|2518.7|2505.7|2519.23|2506.23|2516.96|2503.96|35
1623248950000|2021-06-09 14:29:10|2518.69|2505.69|2519.61|2506.61|2519.61|2506.61|2518.57|2505.57|28
1623248960000|2021-06-09 14:29:20|2519.51|2506.51|2520.66|2507.66|2520.66|2507.66|2519.27|2506.27|35
1623248970000|2021-06-09 14:29:30|2520.64|2507.64|2521.25|2508.25|2521.25|2508.25|2520.3|2507.3|30
1623248980000|2021-06-09 14:29:40|2521.17|2508.17|2520.19|2507.19|2521.17|2508.17|2519.79|2506.79|35
1623248990000|2021-06-09 14:29:50|2520.1|2507.1|2519.74|2506.74|2520.62|2507.62|2517.77|2504.77|31
1623249000000|2021-06-09 14:30:00|2519.82|2506.82|2521.4|2508.4|2521.48|2508.48|2519.62|2506.62|31
1623249010000|2021-06-09 14:30:10|2521.42|2508.42|2522.07|2509.07|2522.13|2509.13|2520.99|2507.99|31
1623249020000|2021-06-09 14:30:20|2522.12|2509.12|2522.5|2509.5|2522.89|2509.89|2521.98|2508.98|30
1623249030000|2021-06-09 14:30:30|2521.96|2508.96|2523.3|2510.3|2523.83|2510.83|2521.96|2508.96|34
1623249040000|2021-06-09 14:30:40|2523.48|2510.48|2523.25|2510.25|2523.79|2510.79|2522.52|2509.52|34
1623249050000|2021-06-09 14:30:50|2522.88|2509.88|2521.65|2508.65|2523.07|2510.07|2521.43|2508.43|28
1623249060000|2021-06-09 14:31:00|2521.84|2508.84|2523.73|2510.73|2523.73|2510.73|2521.53|2508.53|28
1623249070000|2021-06-09 14:31:10|2523.63|2510.63|2523.4|2510.4|2524.27|2511.27|2522.65|2509.65|37
1623249080000|2021-06-09 14:31:20|2523.73|2510.73|2524.05|2511.05|2524.09|2511.09|2522.94|2509.94|25
1623249090000|2021-06-09 14:31:30|2524.04|2511.04|2525.41|2512.41|2525.41|2512.41|2523.83|2510.83|24
1623249100000|2021-06-09 14:31:40|2525.78|2512.78|2525.14|2512.14|2526.08|2513.08|2525.14|2512.14|30
1623249110000|2021-06-09 14:31:50|2524.97|2511.97|2524.63|2511.63|2525.38|2512.38|2524.44|2511.44|21
1623249120000|2021-06-09 14:32:00|2524.62|2511.62|2523.23|2510.23|2526.01|2513.01|2523.23|2510.23|29
1623249130000|2021-06-09 14:32:10|2523.44|2510.44|2523.58|2510.58|2524.02|2511.02|2523.31|2510.31|15
1623249140000|2021-06-09 14:32:20|2523.57|2510.57|2524.13|2511.13|2524.68|2511.68|2523.16|2510.16|24
1623249150000|2021-06-09 14:32:30|2524.3|2511.3|2522.89|2509.89|2524.3|2511.3|2522.79|2509.79|32
1623249160000|2021-06-09 14:32:40|2522.92|2509.92|2522.58|2509.58|2523.22|2510.22|2522.43|2509.43|29
1623249170000|2021-06-09 14:32:50|2522.85|2509.85|2521.01|2508.01|2522.85|2509.85|2521.01|2508.01|30
1623249180000|2021-06-09 14:33:00|2520.69|2507.69|2520.25|2507.25|2521.35|2508.35|2520.17|2507.17|27
1623249190000|2021-06-09 14:33:10|2520.28|2507.28|2520.26|2507.26|2521.07|2508.07|2519.45|2506.45|35
1623249200000|2021-06-09 14:33:20|2520.48|2507.48|2521.29|2508.29|2521.79|2508.79|2520.48|2507.48|26
1623249210000|2021-06-09 14:33:30|2521.3|2508.3|2523.06|2510.06|2523.15|2510.15|2520.93|2507.93|30
1623249220000|2021-06-09 14:33:40|2523.07|2510.07|2523.45|2510.45|2523.71|2510.71|2522.84|2509.84|33
1623249230000|2021-06-09 14:33:50|2523.19|2510.19|2522.65|2509.65|2523.87|2510.87|2522.21|2509.21|29
1623249240000|2021-06-09 14:34:00|2522.6|2509.6|2523.05|2510.05|2523.21|2510.21|2522.59|2509.59|22
1623249250000|2021-06-09 14:34:10|2523.31|2510.31|2524.17|2511.17|2524.17|2511.17|2522.75|2509.75|28
1623249260000|2021-06-09 14:34:20|2524.08|2511.08|2524.43|2511.43|2524.52|2511.52|2523.64|2510.64|26
1623249270000|2021-06-09 14:34:30|2524.4|2511.4|2524.11|2511.11|2524.52|2511.52|2523.85|2510.85|18
1623249280000|2021-06-09 14:34:40|2524.08|2511.08|2525.03|2512.03|2525.25|2512.25|2524.08|2511.08|19
1623249290000|2021-06-09 14:34:50|2524.67|2511.67|2523.99|2510.99|2525.27|2512.27|2523.78|2510.78|29
1623249300000|2021-06-09 14:35:00|2523.97|2510.97|2526.29|2513.29|2526.29|2513.29|2523.95|2510.95|29
1623249310000|2021-06-09 14:35:10|2526.24|2513.24|2529.94|2516.94|2533.42|2520.42|2526.02|2513.02|36
1623249320000|2021-06-09 14:35:20|2530.21|2517.21|2528.89|2515.89|2530.62|2517.62|2528.38|2515.38|37
1623249330000|2021-06-09 14:35:30|2528.88|2515.88|2528.68|2515.68|2529.35|2516.35|2528.46|2515.46|36
1623249340000|2021-06-09 14:35:40|2528.75|2515.75|2529.01|2516.01|2529.01|2516.01|2527.8|2514.8|35
1623249350000|2021-06-09 14:35:50|2528.99|2515.99|2529.5|2516.5|2530.39|2517.39|2528.64|2515.64|33
1623249360000|2021-06-09 14:36:00|2529.24|2516.24|2528.42|2515.42|2530.23|2517.23|2528.41|2515.41|34
1623249370000|2021-06-09 14:36:10|2528.4|2515.4|2528.15|2515.15|2528.69|2515.69|2528.15|2515.15|30
1623249380000|2021-06-09 14:36:20|2528.36|2515.36|2528.47|2515.47|2529.33|2516.33|2528.31|2515.31|30
1623249390000|2021-06-09 14:36:30|2528.48|2515.48|2526.41|2513.41|2528.57|2515.57|2526.41|2513.41|34
1623249400000|2021-06-09 14:36:40|2526.63|2513.63|2527.16|2514.16|2527.41|2514.41|2526.3|2513.3|27
1623249410000|2021-06-09 14:36:50|2527.09|2514.09|2527.97|2514.97|2527.97|2514.97|2526.86|2513.86|34
1623249420000|2021-06-09 14:37:00|2527.31|2514.31|2529.13|2516.13|2529.13|2516.13|2527.04|2514.04|36
1623249430000|2021-06-09 14:37:10|2529.26|2516.26|2527.69|2514.69|2529.37|2516.37|2527.69|2514.69|34
1623249440000|2021-06-09 14:37:20|2527.91|2514.91|2526.32|2513.32|2527.91|2514.91|2526.19|2513.19|35
1623249450000|2021-06-09 14:37:30|2527.3|2514.3|2527.1|2514.1|2527.51|2514.51|2526.72|2513.72|26
1623249460000|2021-06-09 14:37:40|2527.47|2514.47|2529.03|2516.03|2529.08|2516.08|2527.41|2514.41|38
1623249470000|2021-06-09 14:37:50|2528.42|2515.42|2528.27|2515.27|2528.84|2515.84|2527.81|2514.81|31
1623249480000|2021-06-09 14:38:00|2527.91|2514.91|2530.26|2517.26|2530.85|2517.85|2527.85|2514.85|36
1623249490000|2021-06-09 14:38:10|2530.56|2517.56|2530.01|2517.01|2530.56|2517.56|2529.89|2516.89|33
1623249500000|2021-06-09 14:38:20|2530.2|2517.2|2531.83|2518.83|2532.53|2519.53|2530.2|2517.2|34
1623249510000|2021-06-09 14:38:30|2531.99|2518.99|2532.37|2519.37|2532.59|2519.59|2531.61|2518.61|30
1623249520000|2021-06-09 14:38:40|2532.55|2519.55|2532.14|2519.14|2532.79|2519.79|2532.05|2519.05|35
1623249530000|2021-06-09 14:38:50|2531.98|2518.98|2531.04|2518.04|2532.04|2519.04|2530.98|2517.98|36
1623249540000|2021-06-09 14:39:00|2531.06|2518.06|2530.06|2517.06|2531.14|2518.14|2530.06|2517.06|24
1623249550000|2021-06-09 14:39:10|2530.05|2517.05|2530.74|2517.74|2531.05|2518.05|2530.05|2517.05|28
1623249560000|2021-06-09 14:39:20|2530.79|2517.79|2531.88|2518.88|2531.97|2518.97|2530.79|2517.79|21
1623249570000|2021-06-09 14:39:30|2531.85|2518.85|2531.62|2518.62|2531.92|2518.92|2531.59|2518.59|29
1623249580000|2021-06-09 14:39:40|2531.6|2518.6|2529.64|2516.64|2531.6|2518.6|2528.81|2515.81|35
1623249590000|2021-06-09 14:39:50|2529.65|2516.65|2529.59|2516.59|2529.65|2516.65|2528.59|2515.59|31
1623249600000|2021-06-09 14:40:00|2529.57|2516.57|2527.54|2514.54|2529.57|2516.57|2527.54|2514.54|34
1623249610000|2021-06-09 14:40:10|2527.65|2514.65|2526.64|2513.64|2527.91|2514.91|2526.64|2513.64|37
1623249620000|2021-06-09 14:40:20|2526.65|2513.65|2524.86|2511.86|2526.65|2513.65|2523.86|2510.86|27
1623249630000|2021-06-09 14:40:30|2524.81|2511.81|2524.43|2511.43|2525.08|2512.08|2524.38|2511.38|27
1623249640000|2021-06-09 14:40:40|2524.45|2511.45|2525.84|2512.84|2525.84|2512.84|2524.45|2511.45|28
1623249650000|2021-06-09 14:40:50|2525.81|2512.81|2526.56|2513.56|2527.17|2514.17|2525.79|2512.79|29
1623249660000|2021-06-09 14:41:00|2526.88|2513.88|2525.24|2512.24|2526.88|2513.88|2525.18|2512.18|37
1623249670000|2021-06-09 14:41:10|2525.18|2512.18|2523.47|2510.47|2525.18|2512.18|2523.47|2510.47|34
1623249680000|2021-06-09 14:41:20|2523.36|2510.36|2525.75|2512.75|2525.85|2512.85|2523.12|2510.12|33
1623249690000|2021-06-09 14:41:30|2525.82|2512.82|2525.68|2512.68|2525.9|2512.9|2524.99|2511.99|29
1623249700000|2021-06-09 14:41:40|2525.76|2512.76|2524.48|2511.48|2525.76|2512.76|2524.13|2511.13|27
1623249710000|2021-06-09 14:41:50|2524.47|2511.47|2524.6|2511.6|2525.41|2512.41|2524.15|2511.15|27
1623249720000|2021-06-09 14:42:00|2525.37|2512.37|2523.65|2510.65|2525.65|2512.65|2523.51|2510.51|30
1623249730000|2021-06-09 14:42:10|2523.51|2510.51|2527.1|2514.1|2527.11|2514.11|2523.44|2510.44|35
1623249740000|2021-06-09 14:42:20|2527.15|2514.15|2528.6|2515.6|2528.8|2515.8|2526.39|2513.39|33
1623249750000|2021-06-09 14:42:30|2528.19|2515.19|2529.46|2516.46|2529.85|2516.85|2527.72|2514.72|37
1623249760000|2021-06-09 14:42:40|2529.43|2516.43|2530.85|2517.85|2531.31|2518.31|2529.34|2516.34|24
1623249770000|2021-06-09 14:42:50|2530.82|2517.82|2530.92|2517.92|2531.29|2518.29|2530.73|2517.73|30
1623249780000|2021-06-09 14:43:00|2530.9|2517.9|2529.34|2516.34|2530.96|2517.96|2529.18|2516.18|31
1623249790000|2021-06-09 14:43:10|2529.31|2516.31|2528.42|2515.42|2529.35|2516.35|2528.28|2515.28|33
1623249800000|2021-06-09 14:43:20|2528.59|2515.59|2529.51|2516.51|2529.6|2516.6|2528.38|2515.38|36
1623249810000|2021-06-09 14:43:30|2529.26|2516.26|2529|2516|2529.26|2516.26|2528.31|2515.31|28
1623249820000|2021-06-09 14:43:40|2528.97|2515.97|2527.68|2514.68|2529.46|2516.46|2527.68|2514.68|30
1623249830000|2021-06-09 14:43:50|2527.37|2514.37|2527.39|2514.39|2527.94|2514.94|2526.77|2513.77|32
1623249840000|2021-06-09 14:44:00|2526.84|2513.84|2526.73|2513.73|2526.87|2513.87|2525.64|2512.64|34
1623249850000|2021-06-09 14:44:10|2526.92|2513.92|2527.51|2514.51|2527.52|2514.52|2526.74|2513.74|27
1623249860000|2021-06-09 14:44:20|2527.45|2514.45|2527.48|2514.48|2527.48|2514.48|2526.7|2513.7|21
1623249870000|2021-06-09 14:44:30|2527.19|2514.19|2530.02|2517.02|2530.22|2517.22|2527.18|2514.18|30
1623249880000|2021-06-09 14:44:40|2530.01|2517.01|2529.45|2516.45|2530.29|2517.29|2529.26|2516.26|31
1623249890000|2021-06-09 14:44:50|2529.48|2516.48|2528.21|2515.21|2530.18|2517.18|2528.21|2515.21|31
1623249900000|2021-06-09 14:45:00|2528.38|2515.38|2530.14|2517.14|2530.14|2517.14|2528.37|2515.37|32
1623249910000|2021-06-09 14:45:10|2530.27|2517.27|2532.19|2519.19|2532.85|2519.85|2529.84|2516.84|36
1623249920000|2021-06-09 14:45:20|2531.88|2518.88|2531.03|2518.03|2532.11|2519.11|2530.93|2517.93|33
1623249930000|2021-06-09 14:45:30|2530.99|2517.99|2532.79|2519.79|2532.79|2519.79|2530.21|2517.21|35
1623249940000|2021-06-09 14:45:40|2532.8|2519.8|2533|2520|2533.17|2520.17|2532.25|2519.25|27
1623249950000|2021-06-09 14:45:50|2533.03|2520.03|2533.36|2520.36|2533.36|2520.36|2532.67|2519.67|28
1623249960000|2021-06-09 14:46:00|2532.79|2519.79|2532.82|2519.82|2533.13|2520.13|2532.61|2519.61|22
1623249970000|2021-06-09 14:46:10|2532.99|2519.99|2532.53|2519.53|2532.99|2519.99|2531.66|2518.66|33
1623249980000|2021-06-09 14:46:20|2532.13|2519.13|2533.2|2520.2|2533.61|2520.61|2532.11|2519.11|23
1623249990000|2021-06-09 14:46:30|2533.37|2520.37|2533.9|2520.9|2533.9|2520.9|2532.95|2519.95|30
1623250000000|2021-06-09 14:46:40|2534.11|2521.11|2534.22|2521.22|2534.56|2521.56|2533.84|2520.84|30
1623250010000|2021-06-09 14:46:50|2534.2|2521.2|2534.15|2521.15|2534.83|2521.83|2533.46|2520.46|32
1623250020000|2021-06-09 14:47:00|2534.24|2521.24|2533.66|2520.66|2534.87|2521.87|2533.32|2520.32|24
1623250030000|2021-06-09 14:47:10|2533.61|2520.61|2532.49|2519.49|2534.44|2521.44|2532|2519|30
1623250040000|2021-06-09 14:47:20|2532.66|2519.66|2532.17|2519.17|2532.71|2519.71|2532.11|2519.11|27
1623250050000|2021-06-09 14:47:30|2532.61|2519.61|2532.24|2519.24|2532.86|2519.86|2532.12|2519.12|26
1623250060000|2021-06-09 14:47:40|2532.27|2519.27|2532.6|2519.6|2532.96|2519.96|2532.27|2519.27|23
1623250070000|2021-06-09 14:47:50|2532.55|2519.55|2533.16|2520.16|2533.45|2520.45|2532.28|2519.28|29
1623250080000|2021-06-09 14:48:00|2533.14|2520.14|2532.75|2519.75|2533.25|2520.25|2532.3|2519.3|22
1623250090000|2021-06-09 14:48:10|2533.1|2520.1|2532.56|2519.56|2533.1|2520.1|2531.68|2518.68|36
1623250100000|2021-06-09 14:48:20|2532.6|2519.6|2532.75|2519.75|2532.85|2519.85|2532.23|2519.23|22
1623250110000|2021-06-09 14:48:30|2532.69|2519.69|2532.6|2519.6|2532.83|2519.83|2532.6|2519.6|23
1623250120000|2021-06-09 14:48:40|2532.71|2519.71|2533.44|2520.44|2533.72|2520.72|2532.71|2519.71|24
1623250130000|2021-06-09 14:48:50|2533.4|2520.4|2533|2520|2533.52|2520.52|2533|2520|25
1623250140000|2021-06-09 14:49:00|2533.08|2520.08|2531.76|2518.76|2533.14|2520.14|2531.69|2518.69|32
1623250150000|2021-06-09 14:49:10|2531.91|2518.91|2531.3|2518.3|2531.91|2518.91|2531.3|2518.3|18
1623250160000|2021-06-09 14:49:20|2531.42|2518.42|2531.41|2518.41|2531.59|2518.59|2531.26|2518.26|18
1623250170000|2021-06-09 14:49:30|2531.78|2518.78|2532.56|2519.56|2532.68|2519.68|2531.3|2518.3|25
1623250180000|2021-06-09 14:49:40|2532.51|2519.51|2531.47|2518.47|2532.58|2519.58|2531.07|2518.07|20
1623250190000|2021-06-09 14:49:50|2531.48|2518.48|2531.54|2518.54|2531.56|2518.56|2531.27|2518.27|14
1623250200000|2021-06-09 14:50:00|2531.53|2518.53|2532.36|2519.36|2533.38|2520.38|2531.23|2518.23|26
1623250210000|2021-06-09 14:50:10|2532.24|2519.24|2532.29|2519.29|2532.43|2519.43|2532.07|2519.07|24
1623250220000|2021-06-09 14:50:20|2532.26|2519.26|2531.77|2518.77|2532.39|2519.39|2531.77|2518.77|28
1623250230000|2021-06-09 14:50:30|2531.71|2518.71|2530.27|2517.27|2531.75|2518.75|2530.09|2517.09|26
1623250240000|2021-06-09 14:50:40|2530.09|2517.09|2529.95|2516.95|2530.46|2517.46|2529.34|2516.34|24
1623250250000|2021-06-09 14:50:50|2529.96|2516.96|2530.31|2517.31|2530.84|2517.84|2529.87|2516.87|23
1623250260000|2021-06-09 14:51:00|2530.07|2517.07|2529.41|2516.41|2530.07|2517.07|2529.02|2516.02|29
1623250270000|2021-06-09 14:51:10|2528.89|2515.89|2528.64|2515.64|2529.26|2516.26|2528.64|2515.64|18
1623250280000|2021-06-09 14:51:20|2528.66|2515.66|2527.08|2514.08|2528.66|2515.66|2527.08|2514.08|25
1623250290000|2021-06-09 14:51:30|2527.2|2514.2|2525.37|2512.37|2527.2|2514.2|2525.23|2512.23|28
1623250300000|2021-06-09 14:51:40|2525.57|2512.57|2526.77|2513.77|2526.88|2513.88|2525.36|2512.36|22
1623250310000|2021-06-09 14:51:50|2526.56|2513.56|2526.77|2513.77|2526.78|2513.78|2526.39|2513.39|18
1623250320000|2021-06-09 14:52:00|2526.6|2513.6|2525.2|2512.2|2527.43|2514.43|2524.99|2511.99|31
1623250330000|2021-06-09 14:52:10|2525.19|2512.19|2524.51|2511.51|2525.27|2512.27|2524.35|2511.35|34
1623250340000|2021-06-09 14:52:20|2524.16|2511.16|2525.25|2512.25|2525.7|2512.7|2524|2511|31
1623250350000|2021-06-09 14:52:30|2525.33|2512.33|2524.99|2511.99|2525.65|2512.65|2524.78|2511.78|29
1623250360000|2021-06-09 14:52:40|2525.02|2512.02|2524.5|2511.5|2525.21|2512.21|2524.5|2511.5|17
1623250370000|2021-06-09 14:52:50|2524.81|2511.81|2507.76|2494.76|2524.81|2511.81|2507.76|2494.76|29
1623250380000|2021-06-09 14:53:00|2506.52|2493.52|2492.77|2479.77|2506.52|2493.52|2492.77|2479.77|39
1623250390000|2021-06-09 14:53:10|2494.27|2481.27|2484.75|2471.75|2494.27|2481.27|2484.4|2471.4|40
1623250400000|2021-06-09 14:53:20|2486.41|2473.41|2489.34|2476.34|2490.97|2477.97|2486.41|2473.41|40
1623250410000|2021-06-09 14:53:30|2489.26|2476.26|2487.05|2474.05|2492.25|2479.25|2487.02|2474.02|39
1623250420000|2021-06-09 14:53:40|2486.65|2473.65|2476.33|2463.33|2487.6|2474.6|2476.33|2463.33|39
1623250430000|2021-06-09 14:53:50|2475.43|2462.43|2466.51|2453.51|2476.56|2463.56|2465.93|2452.93|39
1623250440000|2021-06-09 14:54:00|2466.72|2453.72|2471.05|2458.05|2474.58|2461.58|2466.72|2453.72|39
1623250450000|2021-06-09 14:54:10|2471.16|2458.16|2475.52|2462.52|2475.52|2462.52|2471.16|2458.16|39
1623250460000|2021-06-09 14:54:20|2475.09|2462.09|2471.79|2458.79|2475.09|2462.09|2470.75|2457.75|40
1623250470000|2021-06-09 14:54:30|2471.76|2458.76|2461.56|2448.56|2471.86|2458.86|2461.45|2448.45|38
1623250480000|2021-06-09 14:54:40|2461.94|2448.94|2462.05|2449.05|2466.16|2453.16|2461.75|2448.75|40
1623250490000|2021-06-09 14:54:50|2462.12|2449.12|2465.55|2452.55|2467.14|2454.14|2461.98|2448.98|39
1623250500000|2021-06-09 14:55:00|2465.42|2452.42|2471.63|2458.63|2471.69|2458.69|2465.31|2452.31|38
1623250510000|2021-06-09 14:55:10|2470.1|2457.1|2469.59|2456.59|2470.76|2457.76|2467.56|2454.56|39
1623250520000|2021-06-09 14:55:20|2469.75|2456.75|2464.99|2451.99|2470.38|2457.38|2464.53|2451.53|35
1623250530000|2021-06-09 14:55:30|2465.27|2452.27|2463.1|2450.1|2465.27|2452.27|2463.1|2450.1|39
1623250540000|2021-06-09 14:55:40|2463.02|2450.02|2456.4|2443.4|2463.81|2450.81|2456.4|2443.4|40
1623250550000|2021-06-09 14:55:50|2456.63|2443.63|2460.34|2447.34|2461.11|2448.11|2456.08|2443.08|38
1623250560000|2021-06-09 14:56:00|2460.42|2447.42|2464.54|2451.54|2468.09|2455.09|2460.42|2447.42|40
1623250570000|2021-06-09 14:56:10|2464.71|2451.71|2469.41|2456.41|2469.51|2456.51|2464.61|2451.61|39
1623250580000|2021-06-09 14:56:20|2469.37|2456.37|2467.6|2454.6|2469.37|2456.37|2465.63|2452.63|40
1623250590000|2021-06-09 14:56:30|2467.69|2454.69|2464.44|2451.44|2467.89|2454.89|2462.84|2449.84|38
1623250600000|2021-06-09 14:56:40|2464.82|2451.82|2465.56|2452.56|2465.69|2452.69|2462.91|2449.91|37
1623250610000|2021-06-09 14:56:50|2464.82|2451.82|2464.72|2451.72|2465.48|2452.48|2463.8|2450.8|36
1623250620000|2021-06-09 14:57:00|2465.15|2452.15|2471.34|2458.34|2471.34|2458.34|2465.15|2452.15|37
1623250630000|2021-06-09 14:57:10|2471.31|2458.31|2471|2458|2471.42|2458.42|2469.62|2456.62|35
1623250640000|2021-06-09 14:57:20|2471.1|2458.1|2475.43|2462.43|2475.43|2462.43|2469.85|2456.85|39
1623250650000|2021-06-09 14:57:30|2476.48|2463.48|2475.07|2462.07|2477.95|2464.95|2474.5|2461.5|35
1623250660000|2021-06-09 14:57:40|2476.26|2463.26|2473.98|2460.98|2476.44|2463.44|2473.04|2460.04|37
1623250670000|2021-06-09 14:57:50|2474.09|2461.09|2473.71|2460.71|2474.65|2461.65|2472.67|2459.67|38
1623250680000|2021-06-09 14:58:00|2473.84|2460.84|2473.68|2460.68|2477.93|2464.93|2471.48|2458.48|38
1623250690000|2021-06-09 14:58:10|2473.91|2460.91|2470.75|2457.75|2473.91|2460.91|2470.7|2457.7|38
1623250700000|2021-06-09 14:58:20|2470.52|2457.52|2465.91|2452.91|2470.52|2457.52|2465.49|2452.49|38
1623250710000|2021-06-09 14:58:30|2465.87|2452.87|2465.63|2452.63|2466.6|2453.6|2465.08|2452.08|39
1623250720000|2021-06-09 14:58:40|2465.75|2452.75|2466.86|2453.86|2466.86|2453.86|2462.76|2449.76|36
1623250730000|2021-06-09 14:58:50|2467.12|2454.12|2470.41|2457.41|2470.41|2457.41|2467.12|2454.12|35
1623250740000|2021-06-09 14:59:00|2469.99|2456.99|2463.89|2450.89|2470.43|2457.43|2463.89|2450.89|39
1623250750000|2021-06-09 14:59:10|2464.09|2451.09|2463.4|2450.4|2465.19|2452.19|2461.05|2448.05|35
1623250760000|2021-06-09 14:59:20|2463.44|2450.44|2461.47|2448.47|2463.95|2450.95|2460.32|2447.32|38
1623250770000|2021-06-09 14:59:30|2461.68|2448.68|2463.35|2450.35|2464.53|2451.53|2461.15|2448.15|37
1623250780000|2021-06-09 14:59:40|2463.26|2450.26|2460.4|2447.4|2463.26|2450.26|2460.4|2447.4|34
1623250790000|2021-06-09 14:59:50|2460.39|2447.39|2464.45|2451.45|2464.51|2451.51|2459.49|2446.49|33
1623250800000|2021-06-09 15:00:00|2464.43|2451.43|2470.28|2457.28|2470.5|2457.5|2463.31|2450.31|37
1623250810000|2021-06-09 15:00:10|2469.86|2456.86|2467.13|2454.13|2470.05|2457.05|2466.57|2453.57|37
1623250820000|2021-06-09 15:00:20|2467.01|2454.01|2467.69|2454.69|2469.19|2456.19|2466.99|2453.99|35
1623250830000|2021-06-09 15:00:30|2467.68|2454.68|2469.09|2456.09|2469.09|2456.09|2466.8|2453.8|31
1623250840000|2021-06-09 15:00:40|2468.92|2455.92|2473.46|2460.46|2473.47|2460.47|2468.84|2455.84|36
1623250850000|2021-06-09 15:00:50|2473.47|2460.47|2472.37|2459.37|2474.85|2461.85|2471.74|2458.74|35
1623250860000|2021-06-09 15:01:00|2472.36|2459.36|2472.15|2459.15|2473.27|2460.27|2469.51|2456.51|34
1623250870000|2021-06-09 15:01:10|2471.65|2458.65|2471.04|2458.04|2473.2|2460.2|2470.43|2457.43|32
1623250880000|2021-06-09 15:01:20|2470.88|2457.88|2475.16|2462.16|2475.65|2462.65|2470.88|2457.88|35
1623250890000|2021-06-09 15:01:30|2474.99|2461.99|2475.82|2462.82|2475.96|2462.96|2473.8|2460.8|38
1623250900000|2021-06-09 15:01:40|2475.37|2462.37|2475.82|2462.82|2476.23|2463.23|2473.81|2460.81|37
1623250910000|2021-06-09 15:01:50|2475.88|2462.88|2476.14|2463.14|2476.14|2463.14|2474.74|2461.74|30
1623250920000|2021-06-09 15:02:00|2476.21|2463.21|2474.53|2461.53|2476.26|2463.26|2473.9|2460.9|24
1623250930000|2021-06-09 15:02:10|2474.55|2461.55|2476.96|2463.96|2477.54|2464.54|2474.55|2461.55|31
1623250940000|2021-06-09 15:02:20|2476.95|2463.95|2490.8|2477.8|2491.89|2478.89|2476.95|2463.95|38
1623250950000|2021-06-09 15:02:30|2487.94|2474.94|2484.12|2471.12|2487.94|2474.94|2482.6|2469.6|37
1623250960000|2021-06-09 15:02:40|2484.18|2471.18|2492.49|2479.49|2492.49|2479.49|2484.18|2471.18|36
1623250970000|2021-06-09 15:02:50|2492.51|2479.51|2506.87|2493.87|2506.87|2493.87|2492.24|2479.24|36
1623250980000|2021-06-09 15:03:00|2506.61|2493.61|2503.71|2490.71|2507.88|2494.88|2503.71|2490.71|39
1623250990000|2021-06-09 15:03:10|2503.62|2490.62|2500.3|2487.3|2503.62|2490.62|2499.78|2486.78|38
1623251000000|2021-06-09 15:03:20|2499.72|2486.72|2503.42|2490.42|2504.28|2491.28|2498.91|2485.91|37
1623251010000|2021-06-09 15:03:30|2502.95|2489.95|2500.98|2487.98|2502.95|2489.95|2499.29|2486.29|37
1623251020000|2021-06-09 15:03:40|2501.24|2488.24|2506.31|2493.31|2506.31|2493.31|2501.19|2488.19|35
1623251030000|2021-06-09 15:03:50|2506.32|2493.32|2514.92|2501.92|2515.27|2502.27|2506.32|2493.32|38
1623251040000|2021-06-09 15:04:00|2515.1|2502.1|2531.92|2518.92|2531.92|2518.92|2515.1|2502.1|39
1623251050000|2021-06-09 15:04:10|2532.74|2519.74|2544.95|2531.95|2544.98|2531.98|2532.26|2519.26|40
1623251060000|2021-06-09 15:04:20|2544.5|2531.5|2537.91|2524.91|2545.65|2532.65|2537.91|2524.91|40
1623251070000|2021-06-09 15:04:30|2538.11|2525.11|2530.88|2517.88|2538.11|2525.11|2530.88|2517.88|40
1623251080000|2021-06-09 15:04:40|2530.82|2517.82|2535.51|2522.51|2535.65|2522.65|2530.82|2517.82|40
1623251090000|2021-06-09 15:04:50|2535.74|2522.74|2537.26|2524.26|2537.97|2524.97|2532.66|2519.66|39
1623251100000|2021-06-09 15:05:00|2537.35|2524.35|2542.52|2529.52|2543.76|2530.76|2537.22|2524.22|38
1623251110000|2021-06-09 15:05:10|2542.33|2529.33|2534.92|2521.92|2542.33|2529.33|2534.92|2521.92|39
1623251120000|2021-06-09 15:05:20|2534.81|2521.81|2534.3|2521.3|2536.93|2523.93|2532.21|2519.21|38
1623251130000|2021-06-09 15:05:30|2534.24|2521.24|2532.64|2519.64|2537.31|2524.31|2532.4|2519.4|38
1623251140000|2021-06-09 15:05:40|2533.35|2520.35|2533.41|2520.41|2533.42|2520.42|2530.15|2517.15|40
1623251150000|2021-06-09 15:05:50|2533.18|2520.18|2529.23|2516.23|2533.18|2520.18|2528.16|2515.16|33
1623251160000|2021-06-09 15:06:00|2528.87|2515.87|2527.6|2514.6|2528.87|2515.87|2522.63|2509.63|32
1623251170000|2021-06-09 15:06:10|2527.24|2514.24|2529.85|2516.85|2530.97|2517.97|2526.38|2513.38|36
1623251180000|2021-06-09 15:06:20|2529.6|2516.6|2524.59|2511.59|2529.6|2516.6|2522.54|2509.54|39
1623251190000|2021-06-09 15:06:30|2524.4|2511.4|2525.21|2512.21|2525.34|2512.34|2522.68|2509.68|39
1623251200000|2021-06-09 15:06:40|2525.09|2512.09|2526.26|2513.26|2527.17|2514.17|2525.09|2512.09|32
1623251210000|2021-06-09 15:06:50|2527.09|2514.09|2524.63|2511.63|2527.29|2514.29|2522.93|2509.93|33
1623251220000|2021-06-09 15:07:00|2523.98|2510.98|2526.5|2513.5|2526.5|2513.5|2521.51|2508.51|30
1623251230000|2021-06-09 15:07:10|2526.41|2513.41|2527.59|2514.59|2531.47|2518.47|2526.41|2513.41|31
1623251240000|2021-06-09 15:07:20|2527.69|2514.69|2524.69|2511.69|2528.47|2515.47|2524.69|2511.69|33
1623251250000|2021-06-09 15:07:30|2524.21|2511.21|2523.22|2510.22|2524.91|2511.91|2522.55|2509.55|29
1623251260000|2021-06-09 15:07:40|2523.43|2510.43|2522.84|2509.84|2524.05|2511.05|2520.88|2507.88|28
1623251270000|2021-06-09 15:07:50|2522.14|2509.14|2525.82|2512.82|2526.89|2513.89|2521.82|2508.82|30
1623251280000|2021-06-09 15:08:00|2526.01|2513.01|2523.06|2510.06|2526.43|2513.43|2520.75|2507.75|32
1623251290000|2021-06-09 15:08:10|2523.2|2510.2|2522.18|2509.18|2525.16|2512.16|2522.18|2509.18|31
1623251300000|2021-06-09 15:08:20|2522.43|2509.43|2520.61|2507.61|2523.07|2510.07|2520.21|2507.21|35
1623251310000|2021-06-09 15:08:30|2520.98|2507.98|2521.64|2508.64|2523.58|2510.58|2520.98|2507.98|32
1623251320000|2021-06-09 15:08:40|2521.82|2508.82|2522.01|2509.01|2522.58|2509.58|2520.73|2507.73|22
1623251330000|2021-06-09 15:08:50|2522.06|2509.06|2524.98|2511.98|2525.19|2512.19|2521.51|2508.51|26
1623251340000|2021-06-09 15:09:00|2525.19|2512.19|2523.16|2510.16|2525.45|2512.45|2522.13|2509.13|27
1623251350000|2021-06-09 15:09:10|2523.13|2510.13|2521.72|2508.72|2524.58|2511.58|2521.7|2508.7|27
1623251360000|2021-06-09 15:09:20|2520.86|2507.86|2523.2|2510.2|2523.2|2510.2|2520.11|2507.11|32
1623251370000|2021-06-09 15:09:30|2523.31|2510.31|2523.18|2510.18|2523.95|2510.95|2523|2510|31
1623251380000|2021-06-09 15:09:40|2523.25|2510.25|2522.34|2509.34|2523.27|2510.27|2522.19|2509.19|32
1623251390000|2021-06-09 15:09:50|2522.73|2509.73|2523.16|2510.16|2524.01|2511.01|2522.4|2509.4|32
1623251400000|2021-06-09 15:10:00|2523.12|2510.12|2526.21|2513.21|2526.31|2513.31|2522.66|2509.66|31
1623251410000|2021-06-09 15:10:10|2526.5|2513.5|2523.5|2510.5|2526.5|2513.5|2523|2510|32
1623251420000|2021-06-09 15:10:20|2523.22|2510.22|2523.29|2510.29|2523.36|2510.36|2522.3|2509.3|27
1623251430000|2021-06-09 15:10:30|2523.36|2510.36|2522.47|2509.47|2523.78|2510.78|2522.47|2509.47|30
1623251440000|2021-06-09 15:10:40|2522.43|2509.43|2521.01|2508.01|2522.66|2509.66|2520.66|2507.66|28
1623251450000|2021-06-09 15:10:50|2520.86|2507.86|2519.31|2506.31|2520.98|2507.98|2518.03|2505.03|28
1623251460000|2021-06-09 15:11:00|2519.22|2506.22|2514.07|2501.07|2519.5|2506.5|2514.07|2501.07|27
1623251470000|2021-06-09 15:11:10|2513.01|2500.01|2517.02|2504.02|2517.63|2504.63|2512.38|2499.38|30
1623251480000|2021-06-09 15:11:20|2517.35|2504.35|2513.35|2500.35|2517.44|2504.44|2513.15|2500.15|24
1623251490000|2021-06-09 15:11:30|2513.3|2500.3|2510.35|2497.35|2513.53|2500.53|2510.05|2497.05|23
1623251500000|2021-06-09 15:11:40|2510.19|2497.19|2509.69|2496.69|2511.12|2498.12|2509.65|2496.65|23
1623251510000|2021-06-09 15:11:50|2509.63|2496.63|2506.26|2493.26|2509.67|2496.67|2506.26|2493.26|19
1623251520000|2021-06-09 15:12:00|2504.97|2491.97|2507.34|2494.34|2507.6|2494.6|2503.8|2490.8|34
1623251530000|2021-06-09 15:12:10|2507.75|2494.75|2505.86|2492.86|2510.15|2497.15|2505.86|2492.86|28
1623251540000|2021-06-09 15:12:20|2505.97|2492.97|2507.58|2494.58|2507.58|2494.58|2504|2491|30
1623251550000|2021-06-09 15:12:30|2507.78|2494.78|2509.21|2496.21|2510.29|2497.29|2507.78|2494.78|20
1623251560000|2021-06-09 15:12:40|2509.19|2496.19|2511.14|2498.14|2511.14|2498.14|2509.04|2496.04|30
1623251570000|2021-06-09 15:12:50|2511.3|2498.3|2511.46|2498.46|2511.96|2498.96|2509.53|2496.53|28
1623251580000|2021-06-09 15:13:00|2511.38|2498.38|2514.71|2501.71|2515.38|2502.38|2511.38|2498.38|34
1623251590000|2021-06-09 15:13:10|2514.9|2501.9|2515.35|2502.35|2516.33|2503.33|2513.42|2500.42|22
1623251600000|2021-06-09 15:13:20|2515.39|2502.39|2515.71|2502.71|2516.42|2503.42|2513.1|2500.1|28
1623251610000|2021-06-09 15:13:30|2515.68|2502.68|2516.81|2503.81|2517.03|2504.03|2515.68|2502.68|22
1623251620000|2021-06-09 15:13:40|2517.38|2504.38|2517.88|2504.88|2520.96|2507.96|2516.91|2503.91|32
1623251630000|2021-06-09 15:13:50|2517.87|2504.87|2521.51|2508.51|2521.51|2508.51|2517.87|2504.87|34
1623251640000|2021-06-09 15:14:00|2521.38|2508.38|2519.43|2506.43|2521.79|2508.79|2519.32|2506.32|26
1623251650000|2021-06-09 15:14:10|2519.31|2506.31|2520.64|2507.64|2521.98|2508.98|2518.1|2505.1|37
1623251660000|2021-06-09 15:14:20|2520.03|2507.03|2520.38|2507.38|2520.77|2507.77|2518.36|2505.36|35
1623251670000|2021-06-09 15:14:30|2520.28|2507.28|2518.28|2505.28|2520.76|2507.76|2518.28|2505.28|33
1623251680000|2021-06-09 15:14:40|2518.22|2505.22|2520.8|2507.8|2520.8|2507.8|2518.22|2505.22|20
1623251690000|2021-06-09 15:14:50|2520.55|2507.55|2517.64|2504.64|2520.71|2507.71|2516.97|2503.97|26
1623251700000|2021-06-09 15:15:00|2517.8|2504.8|2525.14|2512.14|2525.17|2512.17|2517.79|2504.79|37
1623251710000|2021-06-09 15:15:10|2525.29|2512.29|2524.94|2511.94|2525.29|2512.29|2522.71|2509.71|38
1623251720000|2021-06-09 15:15:20|2524.84|2511.84|2527.2|2514.2|2527.44|2514.44|2524.8|2511.8|36
1623251730000|2021-06-09 15:15:30|2526.92|2513.92|2529.56|2516.56|2530.53|2517.53|2526.15|2513.15|36
1623251740000|2021-06-09 15:15:40|2529.4|2516.4|2529.85|2516.85|2530.03|2517.03|2528.05|2515.05|25
1623251750000|2021-06-09 15:15:50|2530.29|2517.29|2531.62|2518.62|2531.62|2518.62|2528.61|2515.61|34
1623251760000|2021-06-09 15:16:00|2532.08|2519.08|2536.66|2523.66|2537.04|2524.04|2531.36|2518.36|33
1623251770000|2021-06-09 15:16:10|2537.12|2524.12|2538.71|2525.71|2538.71|2525.71|2535.49|2522.49|39
1623251780000|2021-06-09 15:16:20|2538.74|2525.74|2539.65|2526.65|2540.19|2527.19|2536.75|2523.75|33
1623251790000|2021-06-09 15:16:30|2539.63|2526.63|2549.53|2536.53|2549.6|2536.6|2539.63|2526.63|37
1623251800000|2021-06-09 15:16:40|2549.98|2536.98|2546.02|2533.02|2552.64|2539.64|2545.42|2532.42|30
1623251810000|2021-06-09 15:16:50|2545.43|2532.43|2549.24|2536.24|2549.24|2536.24|2545.04|2532.04|33
1623251820000|2021-06-09 15:17:00|2549.31|2536.31|2552.43|2539.43|2552.43|2539.43|2547.95|2534.95|38
1623251830000|2021-06-09 15:17:10|2552.51|2539.51|2554.9|2541.9|2556.07|2543.07|2552.51|2539.51|39
1623251840000|2021-06-09 15:17:20|2553.11|2540.11|2559.3|2546.3|2559.49|2546.49|2552.39|2539.39|35
1623251850000|2021-06-09 15:17:30|2558.98|2545.98|2559.53|2546.53|2560.55|2547.55|2557.44|2544.44|38
1623251860000|2021-06-09 15:17:40|2559.84|2546.84|2560.34|2547.34|2563.28|2550.28|2559.67|2546.67|29
1623251870000|2021-06-09 15:17:50|2560.71|2547.71|2562.26|2549.26|2562.32|2549.32|2559.07|2546.07|37
1623251880000|2021-06-09 15:18:00|2562.06|2549.06|2554.05|2541.05|2562.08|2549.08|2551.89|2538.89|33
1623251890000|2021-06-09 15:18:10|2553.79|2540.79|2548.74|2535.74|2554.05|2541.05|2547.69|2534.69|34
1623251900000|2021-06-09 15:18:20|2546.95|2533.95|2544.8|2531.8|2549.15|2536.15|2544.24|2531.24|36
1623251910000|2021-06-09 15:18:30|2546.08|2533.08|2547.29|2534.29|2550.2|2537.2|2544.6|2531.6|34
1623251920000|2021-06-09 15:18:40|2546.43|2533.43|2547|2534|2548.07|2535.07|2544.83|2531.83|33
1623251930000|2021-06-09 15:18:50|2547.29|2534.29|2546.56|2533.56|2547.29|2534.29|2542.73|2529.73|26
1623251940000|2021-06-09 15:19:00|2546.68|2533.68|2550.78|2537.78|2551.56|2538.56|2544.24|2531.24|37
1623251950000|2021-06-09 15:19:10|2550.77|2537.77|2548.31|2535.31|2551.15|2538.15|2546.05|2533.05|38
1623251960000|2021-06-09 15:19:20|2548.71|2535.71|2548.61|2535.61|2549.55|2536.55|2544.86|2531.86|35
1623251970000|2021-06-09 15:19:30|2548.71|2535.71|2547.55|2534.55|2549.46|2536.46|2546.45|2533.45|31
1623251980000|2021-06-09 15:19:40|2547.69|2534.69|2549.61|2536.61|2549.61|2536.61|2546.7|2533.7|30
1623251990000|2021-06-09 15:19:50|2549.7|2536.7|2550.15|2537.15|2551.23|2538.23|2548.33|2535.33|34
1623252000000|2021-06-09 15:20:00|2550.11|2537.11|2549.89|2536.89|2550.11|2537.11|2545.84|2532.84|28
1623252010000|2021-06-09 15:20:10|2549.02|2536.02|2550.59|2537.59|2550.95|2537.95|2546.51|2533.51|27
1623252020000|2021-06-09 15:20:20|2550.03|2537.03|2549|2536|2550.33|2537.33|2547.31|2534.31|29
1623252030000|2021-06-09 15:20:30|2548.82|2535.82|2548.83|2535.83|2549.55|2536.55|2547.85|2534.85|13
1623252040000|2021-06-09 15:20:40|2548.99|2535.99|2547.91|2534.91|2549.07|2536.07|2547.53|2534.53|15
1623252050000|2021-06-09 15:20:50|2547.92|2534.92|2552.89|2539.89|2552.9|2539.9|2547.47|2534.47|29
1623252060000|2021-06-09 15:21:00|2553.29|2540.29|2558.32|2545.32|2558.32|2545.32|2553.27|2540.27|32
1623252070000|2021-06-09 15:21:10|2558.25|2545.25|2559.87|2546.87|2559.9|2546.9|2556.63|2543.63|37
1623252080000|2021-06-09 15:21:20|2559.82|2546.82|2557.75|2544.75|2561.04|2548.04|2557.75|2544.75|34
1623252090000|2021-06-09 15:21:30|2557.96|2544.96|2556.8|2543.8|2558.78|2545.78|2556.4|2543.4|31
1623252100000|2021-06-09 15:21:40|2556.01|2543.01|2557.69|2544.69|2558.9|2545.9|2555.06|2542.06|27
1623252110000|2021-06-09 15:21:50|2558.05|2545.05|2558.04|2545.04|2558.87|2545.87|2556.77|2543.77|25
1623252120000|2021-06-09 15:22:00|2558.52|2545.52|2554.09|2541.09|2558.63|2545.63|2552.78|2539.78|26
1623252130000|2021-06-09 15:22:10|2555.72|2542.72|2558.09|2545.09|2558.09|2545.09|2555.24|2542.24|33
1623252140000|2021-06-09 15:22:20|2558.07|2545.07|2557.93|2544.93|2558.63|2545.63|2556.8|2543.8|30
1623252150000|2021-06-09 15:22:30|2557.91|2544.91|2557.39|2544.39|2557.91|2544.91|2553.33|2540.33|36
1623252160000|2021-06-09 15:22:40|2557.06|2544.06|2556.84|2543.84|2557.56|2544.56|2555.6|2542.6|25
1623252170000|2021-06-09 15:22:50|2554.53|2541.53|2556.38|2543.38|2557.11|2544.11|2553.75|2540.75|28
1623252180000|2021-06-09 15:23:00|2556.32|2543.32|2557.88|2544.88|2559.77|2546.77|2556.22|2543.22|32
1623252190000|2021-06-09 15:23:10|2557.92|2544.92|2558.05|2545.05|2559.87|2546.87|2557.92|2544.92|33
1623252200000|2021-06-09 15:23:20|2558.12|2545.12|2558.32|2545.32|2559.68|2546.68|2557.06|2544.06|32
1623252210000|2021-06-09 15:23:30|2558.16|2545.16|2556.95|2543.95|2558.97|2545.97|2554.3|2541.3|29
1623252220000|2021-06-09 15:23:40|2556.98|2543.98|2557.21|2544.21|2558.27|2545.27|2556.6|2543.6|20
1623252230000|2021-06-09 15:23:50|2557.41|2544.41|2556.24|2543.24|2558.26|2545.26|2556.24|2543.24|22
1623252240000|2021-06-09 15:24:00|2555.99|2542.99|2552|2539|2555.99|2542.99|2551.95|2538.95|23
1623252250000|2021-06-09 15:24:10|2550.75|2537.75|2549.29|2536.29|2552.66|2539.66|2548.6|2535.6|28
1623252260000|2021-06-09 15:24:20|2549.27|2536.27|2551.85|2538.85|2552.47|2539.47|2549.01|2536.01|29
1623252270000|2021-06-09 15:24:30|2552.26|2539.26|2551.99|2538.99|2554.81|2541.81|2551.17|2538.17|22
1623252280000|2021-06-09 15:24:40|2551.87|2538.87|2547.17|2534.17|2551.87|2538.87|2545.54|2532.54|21
1623252290000|2021-06-09 15:24:50|2547.09|2534.09|2549.03|2536.03|2551.47|2538.47|2547.09|2534.09|20
1623252300000|2021-06-09 15:25:00|2548.6|2535.6|2552.34|2539.34|2552.55|2539.55|2547.55|2534.55|27
1623252310000|2021-06-09 15:25:10|2552.9|2539.9|2552.29|2539.29|2552.9|2539.9|2549.52|2536.52|22
1623252320000|2021-06-09 15:25:20|2552.3|2539.3|2549.65|2536.65|2552.46|2539.46|2549.65|2536.65|14
1623252330000|2021-06-09 15:25:30|2549.31|2536.31|2557.92|2544.92|2557.92|2544.92|2548.39|2535.39|30
1623252340000|2021-06-09 15:25:40|2557.78|2544.78|2567.51|2554.51|2567.68|2554.68|2557|2544|40
1623252350000|2021-06-09 15:25:50|2567.95|2554.95|2565.07|2552.07|2570.72|2557.72|2564.83|2551.83|38
1623252360000|2021-06-09 15:26:00|2564.72|2551.72|2559.39|2546.39|2564.72|2551.72|2558.42|2545.42|35
1623252370000|2021-06-09 15:26:10|2558.42|2545.42|2562.07|2549.07|2562.18|2549.18|2557.18|2544.18|33
1623252380000|2021-06-09 15:26:20|2562.23|2549.23|2554.75|2541.75|2562.23|2549.23|2554.36|2541.36|27
1623252390000|2021-06-09 15:26:30|2554.8|2541.8|2553.8|2540.8|2557.78|2544.78|2550.87|2537.87|22
1623252400000|2021-06-09 15:26:40|2553.68|2540.68|2554.39|2541.39|2554.39|2541.39|2550.74|2537.74|22
1623252410000|2021-06-09 15:26:50|2553.69|2540.69|2554.65|2541.65|2556.8|2543.8|2552.76|2539.76|31
1623252420000|2021-06-09 15:27:00|2553.61|2540.61|2553.36|2540.36|2555.35|2542.35|2550.71|2537.71|25
1623252430000|2021-06-09 15:27:10|2554.1|2541.1|2555.13|2542.13|2556.11|2543.11|2551.12|2538.12|25
1623252440000|2021-06-09 15:27:20|2555.31|2542.31|2556.69|2543.69|2558.65|2545.65|2554.84|2541.84|32
1623252450000|2021-06-09 15:27:30|2555.72|2542.72|2557.97|2544.97|2560.79|2547.79|2554.74|2541.74|35
1623252460000|2021-06-09 15:27:40|2558.18|2545.18|2557.84|2544.84|2559.05|2546.05|2555.9|2542.9|26
1623252470000|2021-06-09 15:27:50|2557.73|2544.73|2559.02|2546.02|2560.69|2547.69|2557.28|2544.28|30
1623252480000|2021-06-09 15:28:00|2558.56|2545.56|2558.75|2545.75|2562.19|2549.19|2558.56|2545.56|26
1623252490000|2021-06-09 15:28:10|2558.76|2545.76|2554.51|2541.51|2558.92|2545.92|2554.51|2541.51|17
1623252500000|2021-06-09 15:28:20|2553.54|2540.54|2555.64|2542.64|2557.44|2544.44|2553.3|2540.3|20
1623252510000|2021-06-09 15:28:30|2556.03|2543.03|2557|2544|2558.55|2545.55|2554.7|2541.7|28
1623252520000|2021-06-09 15:28:40|2556.64|2543.64|2557.75|2544.75|2558.53|2545.53|2555.87|2542.87|32
1623252530000|2021-06-09 15:28:50|2558.3|2545.3|2559.98|2546.98|2561.88|2548.88|2556.99|2543.99|31
1623252540000|2021-06-09 15:29:00|2558.81|2545.81|2559.65|2546.65|2559.79|2546.79|2557.16|2544.16|26
1623252550000|2021-06-09 15:29:10|2558.73|2545.73|2559.18|2546.18|2560.1|2547.1|2557.15|2544.15|28
1623252560000|2021-06-09 15:29:20|2558.55|2545.55|2562.22|2549.22|2562.22|2549.22|2558.23|2545.23|32
1623252570000|2021-06-09 15:29:30|2561.67|2548.67|2564.46|2551.46|2564.52|2551.52|2560.62|2547.62|33
1623252580000|2021-06-09 15:29:40|2565.02|2552.02|2562.32|2549.32|2565.29|2552.29|2561.23|2548.23|28
1623252590000|2021-06-09 15:29:50|2563.11|2550.11|2561.75|2548.75|2565.48|2552.48|2561.75|2548.75|27
1623252600000|2021-06-09 15:30:00|2561.73|2548.73|2560.16|2547.16|2564.45|2551.45|2558.45|2545.45|32
1623252610000|2021-06-09 15:30:10|2560.12|2547.12|2565.43|2552.43|2565.43|2552.43|2559.9|2546.9|21
1623252620000|2021-06-09 15:30:20|2565.41|2552.41|2567.54|2554.54|2567.92|2554.92|2565.15|2552.15|36
1623252630000|2021-06-09 15:30:30|2567.51|2554.51|2566.06|2553.06|2567.66|2554.66|2566.02|2553.02|35
1623252640000|2021-06-09 15:30:40|2565.92|2552.92|2564.93|2551.93|2565.92|2552.92|2563.09|2550.09|28
1623252650000|2021-06-09 15:30:50|2565.4|2552.4|2564.68|2551.68|2565.4|2552.4|2563.34|2550.34|31
1623252660000|2021-06-09 15:31:00|2564.84|2551.84|2566.33|2553.33|2567.71|2554.71|2564.13|2551.13|31
1623252670000|2021-06-09 15:31:10|2566.68|2553.68|2569.25|2556.25|2571.11|2558.11|2566.68|2553.68|28
1623252680000|2021-06-09 15:31:20|2569.32|2556.32|2571.9|2558.9|2572.92|2559.92|2569.32|2556.32|35
1623252690000|2021-06-09 15:31:30|2571.37|2558.37|2568.43|2555.43|2572.4|2559.4|2568.43|2555.43|29
1623252700000|2021-06-09 15:31:40|2571.57|2558.57|2574.41|2561.41|2577.23|2564.23|2571.06|2558.06|37
1623252710000|2021-06-09 15:31:50|2574.18|2561.18|2573.24|2560.24|2575.2|2562.2|2572.66|2559.66|39
1623252720000|2021-06-09 15:32:00|2573.48|2560.48|2579.61|2566.61|2580.53|2567.53|2572.58|2559.58|38
1623252730000|2021-06-09 15:32:10|2579.2|2566.2|2573.8|2560.8|2579.54|2566.54|2573.61|2560.61|39
1623252740000|2021-06-09 15:32:20|2573.7|2560.7|2573.45|2560.45|2574.56|2561.56|2572.31|2559.31|31
1623252750000|2021-06-09 15:32:30|2573.48|2560.48|2571.79|2558.79|2573.58|2560.58|2570.77|2557.77|30
1623252760000|2021-06-09 15:32:40|2571.83|2558.83|2571.36|2558.36|2573.04|2560.04|2570.69|2557.69|24
1623252770000|2021-06-09 15:32:50|2572.09|2559.09|2571.71|2558.71|2572.96|2559.96|2570.69|2557.69|26
1623252780000|2021-06-09 15:33:00|2571.77|2558.77|2575.22|2562.22|2576.71|2563.71|2571.24|2558.24|32
1623252790000|2021-06-09 15:33:10|2575.18|2562.18|2574.55|2561.55|2575.54|2562.54|2573.94|2560.94|35
1623252800000|2021-06-09 15:33:20|2575.07|2562.07|2575.93|2562.93|2575.97|2562.97|2574.57|2561.57|26
1623252810000|2021-06-09 15:33:30|2575.94|2562.94|2579.87|2566.87|2580.02|2567.02|2575.94|2562.94|37
1623252820000|2021-06-09 15:33:40|2579.58|2566.58|2577.84|2564.84|2580.62|2567.62|2577.84|2564.84|30
1623252830000|2021-06-09 15:33:50|2578.14|2565.14|2578.79|2565.79|2580.63|2567.63|2578.02|2565.02|27
1623252840000|2021-06-09 15:34:00|2579.31|2566.31|2575.29|2562.29|2580.1|2567.1|2575.29|2562.29|20
1623252850000|2021-06-09 15:34:10|2575.24|2562.24|2574.19|2561.19|2576.9|2563.9|2574.19|2561.19|34
1623252860000|2021-06-09 15:34:20|2574.72|2561.72|2577.4|2564.4|2577.91|2564.91|2574.72|2561.72|35
1623252870000|2021-06-09 15:34:30|2577.09|2564.09|2576.53|2563.53|2577.89|2564.89|2575.2|2562.2|24
1623252880000|2021-06-09 15:34:40|2576.25|2563.25|2575.33|2562.33|2576.65|2563.65|2575.28|2562.28|25
1623252890000|2021-06-09 15:34:50|2575.84|2562.84|2575.73|2562.73|2575.84|2562.84|2572.99|2559.99|35
1623252900000|2021-06-09 15:35:00|2575.63|2562.63|2578.68|2565.68|2578.85|2565.85|2575.63|2562.63|31
1623252910000|2021-06-09 15:35:10|2578.66|2565.66|2576.43|2563.43|2578.68|2565.68|2575.92|2562.92|33
1623252920000|2021-06-09 15:35:20|2576.15|2563.15|2571.75|2558.75|2576.39|2563.39|2571.75|2558.75|26
1623252930000|2021-06-09 15:35:30|2571.89|2558.89|2570.67|2557.67|2574.16|2561.16|2570.67|2557.67|31
1623252940000|2021-06-09 15:35:40|2570.65|2557.65|2569.46|2556.46|2570.65|2557.65|2567.45|2554.45|29
1623252950000|2021-06-09 15:35:50|2569.55|2556.55|2567.55|2554.55|2569.69|2556.69|2566.4|2553.4|34
1623252960000|2021-06-09 15:36:00|2567.65|2554.65|2569.53|2556.53|2569.61|2556.61|2567.57|2554.57|23
1623252970000|2021-06-09 15:36:10|2569.34|2556.34|2571.83|2558.83|2571.83|2558.83|2568.68|2555.68|35
1623252980000|2021-06-09 15:36:20|2572.03|2559.03|2571.04|2558.04|2573.57|2560.57|2570.66|2557.66|37
1623252990000|2021-06-09 15:36:30|2571.03|2558.03|2572|2559|2572|2559|2570.78|2557.78|27
1623253000000|2021-06-09 15:36:40|2571.98|2558.98|2570.36|2557.36|2572.09|2559.09|2570.36|2557.36|27
1623253010000|2021-06-09 15:36:50|2570.23|2557.23|2568.64|2555.64|2570.23|2557.23|2568.01|2555.01|26
1623253020000|2021-06-09 15:37:00|2568.81|2555.81|2566.08|2553.08|2568.81|2555.81|2565.15|2552.15|30
1623253030000|2021-06-09 15:37:10|2566.03|2553.03|2566.56|2553.56|2567.13|2554.13|2564.88|2551.88|32
1623253040000|2021-06-09 15:37:20|2566.65|2553.65|2569.84|2556.84|2569.96|2556.96|2566.65|2553.65|32
1623253050000|2021-06-09 15:37:30|2570|2557|2568.87|2555.87|2570.18|2557.18|2568.27|2555.27|21
1623253060000|2021-06-09 15:37:40|2569.02|2556.02|2569.41|2556.41|2569.6|2556.6|2568.87|2555.87|27
1623253070000|2021-06-09 15:37:50|2569.28|2556.28|2572.03|2559.03|2572.03|2559.03|2568.75|2555.75|35
1623253080000|2021-06-09 15:38:00|2571.71|2558.71|2571.66|2558.66|2572|2559|2570.97|2557.97|36
1623253090000|2021-06-09 15:38:10|2571.65|2558.65|2571.68|2558.68|2572.12|2559.12|2571.34|2558.34|30
1623253100000|2021-06-09 15:38:20|2571.34|2558.34|2571.83|2558.83|2571.83|2558.83|2569.66|2556.66|37
1623253110000|2021-06-09 15:38:30|2571.82|2558.82|2574.67|2561.67|2575.04|2562.04|2571.82|2558.82|33
1623253120000|2021-06-09 15:38:40|2574.6|2561.6|2576.87|2563.87|2576.87|2563.87|2574.59|2561.59|40
1623253130000|2021-06-09 15:38:50|2576.8|2563.8|2577.31|2564.31|2578.93|2565.93|2576.15|2563.15|37
1623253140000|2021-06-09 15:39:00|2577.22|2564.22|2583.61|2570.61|2584.2|2571.2|2577.22|2564.22|37
1623253150000|2021-06-09 15:39:10|2583.31|2570.31|2577.43|2564.43|2584.06|2571.06|2577.43|2564.43|38
1623253160000|2021-06-09 15:39:20|2577.44|2564.44|2580|2567|2580.84|2567.84|2576.13|2563.13|36
1623253170000|2021-06-09 15:39:30|2579.97|2566.97|2580.22|2567.22|2581.67|2568.67|2579.56|2566.56|37
1623253180000|2021-06-09 15:39:40|2579.86|2566.86|2581.96|2568.96|2583.14|2570.14|2579.12|2566.12|37
1623253190000|2021-06-09 15:39:50|2581.98|2568.98|2581.74|2568.74|2581.98|2568.98|2580.29|2567.29|38
1623253200000|2021-06-09 15:40:00|2581.73|2568.73|2583|2570|2583.94|2570.94|2581.35|2568.35|37
1623253210000|2021-06-09 15:40:10|2582.74|2569.74|2581.26|2568.26|2582.74|2569.74|2580.35|2567.35|35
1623253220000|2021-06-09 15:40:20|2581.28|2568.28|2580.15|2567.15|2581.95|2568.95|2580|2567|37
1623253230000|2021-06-09 15:40:30|2579.29|2566.29|2581.42|2568.42|2581.42|2568.42|2579.29|2566.29|28
1623253240000|2021-06-09 15:40:40|2581.76|2568.76|2580.83|2567.83|2581.98|2568.98|2580.52|2567.52|37
1623253250000|2021-06-09 15:40:50|2580.44|2567.44|2578.05|2565.05|2582.19|2569.19|2577.55|2564.55|27
1623253260000|2021-06-09 15:41:00|2578.6|2565.6|2580.82|2567.82|2581.61|2568.61|2578.59|2565.59|31
1623253270000|2021-06-09 15:41:10|2580.73|2567.73|2579.74|2566.74|2580.73|2567.73|2579.09|2566.09|32
1623253280000|2021-06-09 15:41:20|2578.5|2565.5|2576.16|2563.16|2579.66|2566.66|2574.67|2561.67|30
1623253290000|2021-06-09 15:41:30|2576.71|2563.71|2575.15|2562.15|2577.26|2564.26|2574.05|2561.05|34
1623253300000|2021-06-09 15:41:40|2572.55|2559.55|2577.26|2564.26|2577.26|2564.26|2572.55|2559.55|35
1623253310000|2021-06-09 15:41:50|2577.34|2564.34|2577.6|2564.6|2577.6|2564.6|2576.64|2563.64|34
1623253320000|2021-06-09 15:42:00|2577.56|2564.56|2576.39|2563.39|2579.48|2566.48|2576.21|2563.21|34
1623253330000|2021-06-09 15:42:10|2576.46|2563.46|2576.55|2563.55|2576.9|2563.9|2575.5|2562.5|36
1623253340000|2021-06-09 15:42:20|2576.62|2563.62|2574.8|2561.8|2576.97|2563.97|2574.8|2561.8|36
1623253350000|2021-06-09 15:42:30|2574.31|2561.31|2575.33|2562.33|2575.65|2562.65|2574.31|2561.31|33
1623253360000|2021-06-09 15:42:40|2575.29|2562.29|2575.61|2562.61|2576.07|2563.07|2574.48|2561.48|36
1623253370000|2021-06-09 15:42:50|2575.66|2562.66|2574.12|2561.12|2575.66|2562.66|2574.03|2561.03|23
1623253380000|2021-06-09 15:43:00|2573.82|2560.82|2576.47|2563.47|2578.7|2565.7|2573.82|2560.82|35
1623253390000|2021-06-09 15:43:10|2576.62|2563.62|2576.73|2563.73|2578.17|2565.17|2575.82|2562.82|29
1623253400000|2021-06-09 15:43:20|2576.65|2563.65|2575.39|2562.39|2577.44|2564.44|2574.08|2561.08|34
1623253410000|2021-06-09 15:43:30|2574.13|2561.13|2574.68|2561.68|2575.15|2562.15|2573.27|2560.27|20
1623253420000|2021-06-09 15:43:40|2574.55|2561.55|2574.81|2561.81|2574.96|2561.96|2574.43|2561.43|22
1623253430000|2021-06-09 15:43:50|2574.74|2561.74|2574.18|2561.18|2574.74|2561.74|2574.18|2561.18|18
1623253440000|2021-06-09 15:44:00|2574.01|2561.01|2574.38|2561.38|2574.38|2561.38|2572.11|2559.11|24
1623253450000|2021-06-09 15:44:10|2574.23|2561.23|2575.54|2562.54|2575.54|2562.54|2573.96|2560.96|28
1623253460000|2021-06-09 15:44:20|2575.51|2562.51|2574.47|2561.47|2575.86|2562.86|2574.31|2561.31|25
1623253470000|2021-06-09 15:44:30|2574.24|2561.24|2574.15|2561.15|2574.45|2561.45|2572.37|2559.37|23
1623253480000|2021-06-09 15:44:40|2573.97|2560.97|2572.08|2559.08|2574.05|2561.05|2571.91|2558.91|17
1623253490000|2021-06-09 15:44:50|2571.71|2558.71|2573.31|2560.31|2573.58|2560.58|2571.52|2558.52|23
1623253500000|2021-06-09 15:45:00|2573.03|2560.03|2575.09|2562.09|2575.44|2562.44|2571.74|2558.74|29
1623253510000|2021-06-09 15:45:10|2575.06|2562.06|2575.18|2562.18|2575.63|2562.63|2573.7|2560.7|23
1623253520000|2021-06-09 15:45:20|2575.34|2562.34|2577.66|2564.66|2579.19|2566.19|2574.36|2561.36|28
1623253530000|2021-06-09 15:45:30|2577.61|2564.61|2577.06|2564.06|2578.09|2565.09|2576.49|2563.49|35
1623253540000|2021-06-09 15:45:40|2577.02|2564.02|2577.61|2564.61|2579.31|2566.31|2576.99|2563.99|30
1623253550000|2021-06-09 15:45:50|2577.78|2564.78|2577.43|2564.43|2579.01|2566.01|2576.93|2563.93|27
1623253560000|2021-06-09 15:46:00|2576.87|2563.87|2573.46|2560.46|2577.36|2564.36|2572.98|2559.98|31
1623253570000|2021-06-09 15:46:10|2573.18|2560.18|2575.75|2562.75|2576.1|2563.1|2573.18|2560.18|30
1623253580000|2021-06-09 15:46:20|2575.67|2562.67|2575.09|2562.09|2577.47|2564.47|2574.03|2561.03|30
1623253590000|2021-06-09 15:46:30|2575.78|2562.78|2573.66|2560.66|2576.6|2563.6|2573.66|2560.66|27
1623253600000|2021-06-09 15:46:40|2574.02|2561.02|2573.65|2560.65|2574.95|2561.95|2572.6|2559.6|16
1623253610000|2021-06-09 15:46:50|2572.53|2559.53|2571.57|2558.57|2573.02|2560.02|2571.22|2558.22|20
1623253620000|2021-06-09 15:47:00|2571.9|2558.9|2571.02|2558.02|2572.58|2559.58|2569.04|2556.04|21
1623253630000|2021-06-09 15:47:10|2570.58|2557.58|2569.05|2556.05|2571.44|2558.44|2569.03|2556.03|24
1623253640000|2021-06-09 15:47:20|2570.79|2557.79|2566.56|2553.56|2570.79|2557.79|2564.76|2551.76|23
1623253650000|2021-06-09 15:47:30|2566.64|2553.64|2566.81|2553.81|2566.84|2553.84|2564.81|2551.81|14
1623253660000|2021-06-09 15:47:40|2566.61|2553.61|2566.51|2553.51|2566.77|2553.77|2564.11|2551.11|18
1623253670000|2021-06-09 15:47:50|2566.77|2553.77|2563.96|2550.96|2566.77|2553.77|2563.19|2550.19|14
1623253680000|2021-06-09 15:48:00|2564.25|2551.25|2565.66|2552.66|2568.78|2555.78|2564.25|2551.25|12
1623253690000|2021-06-09 15:48:10|2565.85|2552.85|2564.4|2551.4|2565.92|2552.92|2564.32|2551.32|16
1623253700000|2021-06-09 15:48:20|2564.82|2551.82|2566.12|2553.12|2566.12|2553.12|2564.75|2551.75|32
1623253710000|2021-06-09 15:48:30|2565.93|2552.93|2568.01|2555.01|2569.37|2556.37|2565.86|2552.86|37
1623253720000|2021-06-09 15:48:40|2567.8|2554.8|2567.75|2554.75|2569.26|2556.26|2567.43|2554.43|28
1623253730000|2021-06-09 15:48:50|2567.8|2554.8|2571.6|2558.6|2572.12|2559.12|2567.8|2554.8|36
1623253740000|2021-06-09 15:49:00|2572.87|2559.87|2572.5|2559.5|2573.7|2560.7|2571.27|2558.27|32
1623253750000|2021-06-09 15:49:10|2571.93|2558.93|2574.02|2561.02|2575.54|2562.54|2571.76|2558.76|31
1623253760000|2021-06-09 15:49:20|2573.78|2560.78|2575.82|2562.82|2575.82|2562.82|2572|2559|38
1623253770000|2021-06-09 15:49:30|2575.08|2562.08|2577.05|2564.05|2577.31|2564.31|2574.81|2561.81|30
1623253780000|2021-06-09 15:49:40|2576.69|2563.69|2575.36|2562.36|2577.64|2564.64|2575.02|2562.02|33
1623253790000|2021-06-09 15:49:50|2575.67|2562.67|2575.49|2562.49|2576.4|2563.4|2575.2|2562.2|34
1623253800000|2021-06-09 15:50:00|2575.99|2562.99|2573.77|2560.77|2576.24|2563.24|2572.07|2559.07|35
1623253810000|2021-06-09 15:50:10|2572.19|2559.19|2574.4|2561.4|2574.95|2561.95|2572.19|2559.19|36
1623253820000|2021-06-09 15:50:20|2574.39|2561.39|2573.97|2560.97|2574.8|2561.8|2572.27|2559.27|33
1623253830000|2021-06-09 15:50:30|2573.58|2560.58|2574.41|2561.41|2575.5|2562.5|2573.58|2560.58|25
1623253840000|2021-06-09 15:50:40|2574.18|2561.18|2575.18|2562.18|2576.55|2563.55|2574.15|2561.15|25
1623253850000|2021-06-09 15:50:50|2575.19|2562.19|2577.7|2564.7|2577.81|2564.81|2575.19|2562.19|33
1623253860000|2021-06-09 15:51:00|2577.71|2564.71|2577.85|2564.85|2578.28|2565.28|2576.78|2563.78|31
1623253870000|2021-06-09 15:51:10|2577.88|2564.88|2580.63|2567.63|2581.89|2568.89|2577.67|2564.67|31
1623253880000|2021-06-09 15:51:20|2580.05|2567.05|2580.05|2567.05|2580.77|2567.77|2578.66|2565.66|26
1623253890000|2021-06-09 15:51:30|2579.7|2566.7|2580.36|2567.36|2580.36|2567.36|2578.86|2565.86|19
1623253900000|2021-06-09 15:51:40|2580.02|2567.02|2580.93|2567.93|2580.93|2567.93|2579.11|2566.11|30
1623253910000|2021-06-09 15:51:50|2580.83|2567.83|2581.47|2568.47|2581.47|2568.47|2580.58|2567.58|26
1623253920000|2021-06-09 15:52:00|2581.48|2568.48|2579.48|2566.48|2581.48|2568.48|2578.99|2565.99|22
1623253930000|2021-06-09 15:52:10|2579.55|2566.55|2576.02|2563.02|2581.11|2568.11|2576.02|2563.02|25
1623253940000|2021-06-09 15:52:20|2576.66|2563.66|2573.75|2560.75|2578.82|2565.82|2573.04|2560.04|16
1623253950000|2021-06-09 15:52:30|2576.65|2563.65|2574.66|2561.66|2577.59|2564.59|2573.41|2560.41|16
1623253960000|2021-06-09 15:52:40|2573.86|2560.86|2574.86|2561.86|2575.67|2562.67|2573.86|2560.86|11
1623253970000|2021-06-09 15:52:50|2573.86|2560.86|2576.58|2563.58|2576.58|2563.58|2573.86|2560.86|15
1623253980000|2021-06-09 15:53:00|2576.61|2563.61|2574.49|2561.49|2576.83|2563.83|2573|2560|24
1623253990000|2021-06-09 15:53:10|2574.87|2561.87|2574.62|2561.62|2574.87|2561.87|2573.12|2560.12|15
1623254000000|2021-06-09 15:53:20|2574.06|2561.06|2575.82|2562.82|2575.95|2562.95|2573.51|2560.51|21
1623254010000|2021-06-09 15:53:30|2575.89|2562.89|2575.81|2562.81|2576.92|2563.92|2575.42|2562.42|23
1623254020000|2021-06-09 15:53:40|2575.56|2562.56|2573.35|2560.35|2576.22|2563.22|2571.43|2558.43|28
1623254030000|2021-06-09 15:53:50|2573.67|2560.67|2573.23|2560.23|2574.07|2561.07|2572.79|2559.79|22
1623254040000|2021-06-09 15:54:00|2573.43|2560.43|2574.68|2561.68|2574.72|2561.72|2573.37|2560.37|24
1623254050000|2021-06-09 15:54:10|2574.66|2561.66|2575.02|2562.02|2575.83|2562.83|2573.27|2560.27|24
1623254060000|2021-06-09 15:54:20|2575.03|2562.03|2574.99|2561.99|2575.93|2562.93|2574.75|2561.75|27
1623254070000|2021-06-09 15:54:30|2574.84|2561.84|2575.53|2562.53|2575.94|2562.94|2574.79|2561.79|19
1623254080000|2021-06-09 15:54:40|2575.59|2562.59|2576.2|2563.2|2576.29|2563.29|2575.59|2562.59|19
1623254090000|2021-06-09 15:54:50|2576.22|2563.22|2576|2563|2577.3|2564.3|2575.77|2562.77|21
1623254100000|2021-06-09 15:55:00|2576.25|2563.25|2573.16|2560.16|2576.38|2563.38|2572.81|2559.81|32
1623254110000|2021-06-09 15:55:10|2572.91|2559.91|2575.12|2562.12|2575.12|2562.12|2571.92|2558.92|22
1623254120000|2021-06-09 15:55:20|2575.17|2562.17|2576.49|2563.49|2576.49|2563.49|2575.02|2562.02|18
1623254130000|2021-06-09 15:55:30|2576.55|2563.55|2578.61|2565.61|2579.93|2566.93|2576.55|2563.55|32
1623254140000|2021-06-09 15:55:40|2578.59|2565.59|2578.35|2565.35|2578.61|2565.61|2577.42|2564.42|22
1623254150000|2021-06-09 15:55:50|2578.28|2565.28|2577.62|2564.62|2578.42|2565.42|2576.84|2563.84|24
1623254160000|2021-06-09 15:56:00|2577.93|2564.93|2577.3|2564.3|2577.93|2564.93|2576.67|2563.67|18
1623254170000|2021-06-09 15:56:10|2577.17|2564.17|2577.41|2564.41|2578.17|2565.17|2576.97|2563.97|22
1623254180000|2021-06-09 15:56:20|2577.23|2564.23|2575.1|2562.1|2577.23|2564.23|2575.1|2562.1|14
1623254190000|2021-06-09 15:56:30|2574.51|2561.51|2572.65|2559.65|2576.56|2563.56|2572.65|2559.65|14
1623254200000|2021-06-09 15:56:40|2572.82|2559.82|2574.07|2561.07|2574.32|2561.32|2571.99|2558.99|12
1623254210000|2021-06-09 15:56:50|2573.71|2560.71|2574.38|2561.38|2575.53|2562.53|2573.02|2560.02|16
1623254220000|2021-06-09 15:57:00|2576.04|2563.04|2575.5|2562.5|2577.48|2564.48|2573.69|2560.69|27
1623254230000|2021-06-09 15:57:10|2574.92|2561.92|2576.9|2563.9|2577.46|2564.46|2574.76|2561.76|23
1623254240000|2021-06-09 15:57:20|2577|2564|2576.03|2563.03|2577.82|2564.82|2575.36|2562.36|27
1623254250000|2021-06-09 15:57:30|2575.64|2562.64|2575.11|2562.11|2576.19|2563.19|2574.63|2561.63|28
1623254260000|2021-06-09 15:57:40|2575.13|2562.13|2575.58|2562.58|2576.5|2563.5|2574.87|2561.87|30
1623254270000|2021-06-09 15:57:50|2574.74|2561.74|2574.84|2561.84|2576.07|2563.07|2574.74|2561.74|28
1623254280000|2021-06-09 15:58:00|2574.81|2561.81|2575.81|2562.81|2576.77|2563.77|2574.81|2561.81|27
1623254290000|2021-06-09 15:58:10|2576.2|2563.2|2581.06|2568.06|2581.87|2568.87|2576.2|2563.2|33
1623254300000|2021-06-09 15:58:20|2581.27|2568.27|2576.78|2563.78|2581.36|2568.36|2576.67|2563.67|34
1623254310000|2021-06-09 15:58:30|2576.8|2563.8|2576.09|2563.09|2577.3|2564.3|2576.09|2563.09|28
1623254320000|2021-06-09 15:58:40|2575.47|2562.47|2574.91|2561.91|2577.45|2564.45|2574.06|2561.06|32
1623254330000|2021-06-09 15:58:50|2574.78|2561.78|2575.02|2562.02|2575.42|2562.42|2573.89|2560.89|27
1623254340000|2021-06-09 15:59:00|2574.73|2561.73|2571.51|2558.51|2575.68|2562.68|2571.02|2558.02|25
1623254350000|2021-06-09 15:59:10|2573.36|2560.36|2573.64|2560.64|2574.26|2561.26|2571.17|2558.17|31
1623254360000|2021-06-09 15:59:20|2574.77|2561.77|2573.41|2560.41|2575.23|2562.23|2572.47|2559.47|28
1623254370000|2021-06-09 15:59:30|2574.67|2561.67|2573.37|2560.37|2575.14|2562.14|2572.61|2559.61|18
1623254380000|2021-06-09 15:59:40|2572.81|2559.81|2570.71|2557.71|2573.55|2560.55|2570.03|2557.03|13
1623254390000|2021-06-09 15:59:50|2570.33|2557.33|2573.53|2560.53|2573.53|2560.53|2570.03|2557.03|16
1623254400000|2021-06-09 16:00:00|2573.56|2560.56|2576.44|2563.44|2576.85|2563.85|2573.56|2560.56|33
1623254410000|2021-06-09 16:00:10|2576.55|2563.55|2582.09|2569.09|2582.6|2569.6|2576.32|2563.32|37
1623254420000|2021-06-09 16:00:20|2582.13|2569.13|2577.46|2564.46|2583.53|2570.53|2576.62|2563.62|39
1623254430000|2021-06-09 16:00:30|2578.47|2565.47|2577.67|2564.67|2578.47|2565.47|2576.13|2563.13|34
1623254440000|2021-06-09 16:00:40|2576.63|2563.63|2581.18|2568.18|2582.4|2569.4|2576.59|2563.59|36
1623254450000|2021-06-09 16:00:50|2580.84|2567.84|2581.91|2568.91|2583.42|2570.42|2578.26|2565.26|40
1623254460000|2021-06-09 16:01:00|2580.76|2567.76|2593.09|2580.09|2594.65|2581.65|2580.75|2567.75|38
1623254470000|2021-06-09 16:01:10|2592.88|2579.88|2587.02|2574.02|2593.55|2580.55|2586.62|2573.62|31
1623254480000|2021-06-09 16:01:20|2587.36|2574.36|2590.45|2577.45|2592.02|2579.02|2587.36|2574.36|29
1623254490000|2021-06-09 16:01:30|2590.48|2577.48|2587.59|2574.59|2590.66|2577.66|2585.9|2572.9|23
1623254500000|2021-06-09 16:01:40|2587.52|2574.52|2580.78|2567.78|2587.52|2574.52|2580.78|2567.78|27
1623254510000|2021-06-09 16:01:50|2582.58|2569.58|2580.34|2567.34|2583.22|2570.22|2577.58|2564.58|25
1623254520000|2021-06-09 16:02:00|2579.3|2566.3|2575.99|2562.99|2581.82|2568.82|2575.99|2562.99|13
1623254530000|2021-06-09 16:02:10|2577.95|2564.95|2584.22|2571.22|2586|2573|2577.75|2564.75|23
1623254540000|2021-06-09 16:02:20|2583.85|2570.85|2581.67|2568.67|2583.85|2570.85|2581.01|2568.01|33
1623254550000|2021-06-09 16:02:30|2581.53|2568.53|2583.43|2570.43|2583.95|2570.95|2581.53|2568.53|30
1623254560000|2021-06-09 16:02:40|2584.37|2571.37|2584.01|2571.01|2587.07|2574.07|2583.91|2570.91|38
1623254570000|2021-06-09 16:02:50|2584|2571|2584.84|2571.84|2586.16|2573.16|2582.58|2569.58|31
1623254580000|2021-06-09 16:03:00|2583.87|2570.87|2581.29|2568.29|2583.87|2570.87|2581.29|2568.29|10
1623254590000|2021-06-09 16:03:10|2582.85|2569.85|2579.41|2566.41|2582.98|2569.98|2578.05|2565.05|24
1623254600000|2021-06-09 16:03:20|2581.05|2568.05|2580.01|2567.01|2582.02|2569.02|2579.49|2566.49|18
1623254610000|2021-06-09 16:03:30|2579.88|2566.88|2579.95|2566.95|2580.31|2567.31|2578.33|2565.33|25
1623254620000|2021-06-09 16:03:40|2580.04|2567.04|2581.7|2568.7|2582.49|2569.49|2580.04|2567.04|23
1623254630000|2021-06-09 16:03:50|2581.8|2568.8|2583.68|2570.68|2585|2572|2581.76|2568.76|28
1623254640000|2021-06-09 16:04:00|2583.63|2570.63|2585.64|2572.64|2587.23|2574.23|2582.56|2569.56|32
1623254650000|2021-06-09 16:04:10|2585.74|2572.74|2591.15|2578.15|2591.15|2578.15|2584.26|2571.26|38
1623254660000|2021-06-09 16:04:20|2591.88|2578.88|2589.12|2576.12|2591.89|2578.89|2589.12|2576.12|27
1623254670000|2021-06-09 16:04:30|2589.13|2576.13|2588.69|2575.69|2589.17|2576.17|2586.62|2573.62|19
1623254680000|2021-06-09 16:04:40|2587.76|2574.76|2589.21|2576.21|2589.63|2576.63|2587.06|2574.06|24
1623254690000|2021-06-09 16:04:50|2588.7|2575.7|2587.33|2574.33|2589.57|2576.57|2585.61|2572.61|26
1623254700000|2021-06-09 16:05:00|2587.42|2574.42|2589.94|2576.94|2590.32|2577.32|2587.11|2574.11|29
1623254710000|2021-06-09 16:05:10|2588.98|2575.98|2588.46|2575.46|2589.49|2576.49|2587.23|2574.23|31
1623254720000|2021-06-09 16:05:20|2588.52|2575.52|2587.35|2574.35|2588.96|2575.96|2586.82|2573.82|31
1623254730000|2021-06-09 16:05:30|2587.62|2574.62|2583.52|2570.52|2587.62|2574.62|2583.52|2570.52|19
1623254740000|2021-06-09 16:05:40|2583.04|2570.04|2583.17|2570.17|2583.73|2570.73|2582.44|2569.44|11
1623254750000|2021-06-09 16:05:50|2583.43|2570.43|2583.86|2570.86|2585.99|2572.99|2583.43|2570.43|26
1623254760000|2021-06-09 16:06:00|2583.63|2570.63|2583.8|2570.8|2583.8|2570.8|2582.84|2569.84|12
1623254770000|2021-06-09 16:06:10|2585.03|2572.03|2583.18|2570.18|2585.23|2572.23|2582.81|2569.81|13
1623254780000|2021-06-09 16:06:20|2583.26|2570.26|2583.09|2570.09|2583.93|2570.93|2581.71|2568.71|19
1623254790000|2021-06-09 16:06:30|2581.73|2568.73|2582.15|2569.15|2583.57|2570.57|2581.29|2568.29|13
1623254800000|2021-06-09 16:06:40|2581.83|2568.83|2580.48|2567.48|2582.04|2569.04|2580.13|2567.13|19
1623254810000|2021-06-09 16:06:50|2580.25|2567.25|2583.02|2570.02|2583.45|2570.45|2579.33|2566.33|27
1623254820000|2021-06-09 16:07:00|2582.94|2569.94|2582.93|2569.93|2583.95|2570.95|2581.29|2568.29|26
1623254830000|2021-06-09 16:07:10|2583.25|2570.25|2582.44|2569.44|2583.25|2570.25|2580.16|2567.16|17
1623254840000|2021-06-09 16:07:20|2582.47|2569.47|2583.14|2570.14|2583.37|2570.37|2580.49|2567.49|20
1623254850000|2021-06-09 16:07:30|2583.08|2570.08|2581.28|2568.28|2583.08|2570.08|2581.19|2568.19|20
1623254860000|2021-06-09 16:07:40|2581.2|2568.2|2580.71|2567.71|2581.94|2568.94|2579.63|2566.63|15
1623254870000|2021-06-09 16:07:50|2580.25|2567.25|2580.15|2567.15|2581.3|2568.3|2580.08|2567.08|11
1623254880000|2021-06-09 16:08:00|2579.14|2566.14|2578.87|2565.87|2580.08|2567.08|2578.87|2565.87|15
1623254890000|2021-06-09 16:08:10|2578.57|2565.57|2577.7|2564.7|2578.57|2565.57|2577.53|2564.53|12
1623254900000|2021-06-09 16:08:20|2577.86|2564.86|2574.77|2561.77|2578.16|2565.16|2574.77|2561.77|20
1623254910000|2021-06-09 16:08:30|2576.13|2563.13|2575.8|2562.8|2577.15|2564.15|2574.03|2561.03|22
1623254920000|2021-06-09 16:08:40|2575.68|2562.68|2568.97|2555.97|2576.04|2563.04|2566.88|2553.88|24
1623254930000|2021-06-09 16:08:50|2570.72|2557.72|2571.02|2558.02|2576.77|2563.77|2570.23|2557.23|20
1623254940000|2021-06-09 16:09:00|2570.73|2557.73|2568.51|2555.51|2571.42|2558.42|2568.51|2555.51|10
1623254950000|2021-06-09 16:09:10|2567.49|2554.49|2563.03|2550.03|2567.62|2554.62|2563.03|2550.03|15
1623254960000|2021-06-09 16:09:20|2563.11|2550.11|2563.58|2550.58|2564.39|2551.39|2561.25|2548.25|12
1623254970000|2021-06-09 16:09:30|2564.3|2551.3|2563.94|2550.94|2565.99|2552.99|2563.94|2550.94|22
1623254980000|2021-06-09 16:09:40|2563.5|2550.5|2563.27|2550.27|2564.16|2551.16|2561.61|2548.61|19
1623254990000|2021-06-09 16:09:50|2563.21|2550.21|2562.93|2549.93|2565.68|2552.68|2562.93|2549.93|23
1623255000000|2021-06-09 16:10:00|2563.86|2550.86|2561.51|2548.51|2564.41|2551.41|2561.51|2548.51|27
1623255010000|2021-06-09 16:10:10|2561.82|2548.82|2563.91|2550.91|2564.17|2551.17|2560.69|2547.69|17
1623255020000|2021-06-09 16:10:20|2563.66|2550.66|2563.71|2550.71|2563.71|2550.71|2561.19|2548.19|18
1623255030000|2021-06-09 16:10:30|2563.98|2550.98|2564.68|2551.68|2564.68|2551.68|2563.05|2550.05|27
1623255040000|2021-06-09 16:10:40|2564.75|2551.75|2566.05|2553.05|2566.74|2553.74|2564.75|2551.75|25
1623255050000|2021-06-09 16:10:50|2566.39|2553.39|2568.79|2555.79|2569.51|2556.51|2566.39|2553.39|22
1623255060000|2021-06-09 16:11:00|2568.84|2555.84|2569.27|2556.27|2571.58|2558.58|2568.76|2555.76|32
1623255070000|2021-06-09 16:11:10|2568.44|2555.44|2565.93|2552.93|2568.46|2555.46|2565.67|2552.67|21
1623255080000|2021-06-09 16:11:20|2566.36|2553.36|2566.04|2553.04|2568.14|2555.14|2565.64|2552.64|17
1623255090000|2021-06-09 16:11:30|2566.74|2553.74|2567.13|2554.13|2567.13|2554.13|2565.36|2552.36|22
1623255100000|2021-06-09 16:11:40|2567.79|2554.79|2567.23|2554.23|2568.18|2555.18|2567.23|2554.23|24
1623255110000|2021-06-09 16:11:50|2567.36|2554.36|2566.76|2553.76|2567.87|2554.87|2566.5|2553.5|24
1623255120000|2021-06-09 16:12:00|2567.13|2554.13|2570.1|2557.1|2570.45|2557.45|2567.13|2554.13|26
1623255130000|2021-06-09 16:12:10|2570.2|2557.2|2570.89|2557.89|2571.3|2558.3|2570.09|2557.09|24
1623255140000|2021-06-09 16:12:20|2570.87|2557.87|2573.41|2560.41|2574.39|2561.39|2570.87|2557.87|27
1623255150000|2021-06-09 16:12:30|2573.59|2560.59|2575.62|2562.62|2575.62|2562.62|2573.59|2560.59|25
1623255160000|2021-06-09 16:12:40|2575.8|2562.8|2578.32|2565.32|2578.42|2565.42|2575.76|2562.76|20
1623255170000|2021-06-09 16:12:50|2578.71|2565.71|2577.4|2564.4|2579.69|2566.69|2576.42|2563.42|34
1623255180000|2021-06-09 16:13:00|2577.03|2564.03|2576.71|2563.71|2578.28|2565.28|2576.68|2563.68|24
1623255190000|2021-06-09 16:13:10|2576.68|2563.68|2574.84|2561.84|2577.07|2564.07|2574.01|2561.01|20
1623255200000|2021-06-09 16:13:20|2574.57|2561.57|2577.5|2564.5|2577.73|2564.73|2574.57|2561.57|27
1623255210000|2021-06-09 16:13:30|2577.41|2564.41|2578.95|2565.95|2579.3|2566.3|2577|2564|25
1623255220000|2021-06-09 16:13:40|2578.74|2565.74|2581|2568|2581.14|2568.14|2578.42|2565.42|25
1623255230000|2021-06-09 16:13:50|2581.06|2568.06|2580.82|2567.82|2581.06|2568.06|2580.67|2567.67|19
1623255240000|2021-06-09 16:14:00|2580.83|2567.83|2581.9|2568.9|2582.16|2569.16|2580.83|2567.83|17
1623255250000|2021-06-09 16:14:10|2581.91|2568.91|2581.11|2568.11|2582.13|2569.13|2580.69|2567.69|14
1623255260000|2021-06-09 16:14:20|2581.14|2568.14|2579.59|2566.59|2581.14|2568.14|2577.75|2564.75|22
1623255270000|2021-06-09 16:14:30|2580.14|2567.14|2583.04|2570.04|2584.72|2571.72|2579.96|2566.96|30
1623255280000|2021-06-09 16:14:40|2582.99|2569.99|2581.36|2568.36|2582.99|2569.99|2580.82|2567.82|16
1623255290000|2021-06-09 16:14:50|2581.37|2568.37|2583.22|2570.22|2583.69|2570.69|2581.35|2568.35|27
1623255300000|2021-06-09 16:15:00|2582.94|2569.94|2584.56|2571.56|2584.58|2571.58|2582.94|2569.94|21
1623255310000|2021-06-09 16:15:10|2584.79|2571.79|2584.25|2571.25|2585.24|2572.24|2582.69|2569.69|31
1623255320000|2021-06-09 16:15:20|2584.03|2571.03|2585.28|2572.28|2586|2573|2584.03|2571.03|21
1623255330000|2021-06-09 16:15:30|2585.35|2572.35|2585.39|2572.39|2585.96|2572.96|2584.41|2571.41|19
1623255340000|2021-06-09 16:15:40|2585.3|2572.3|2585.16|2572.16|2585.88|2572.88|2585.01|2572.01|20
1623255350000|2021-06-09 16:15:50|2585.38|2572.38|2586.65|2573.65|2586.65|2573.65|2583.89|2570.89|25
1623255360000|2021-06-09 16:16:00|2585.44|2572.44|2583.44|2570.44|2585.44|2572.44|2581.22|2568.22|26
1623255370000|2021-06-09 16:16:10|2582.32|2569.32|2583.56|2570.56|2583.76|2570.76|2582.32|2569.32|20
1623255380000|2021-06-09 16:16:20|2583.57|2570.57|2585.63|2572.63|2587.65|2574.65|2583.57|2570.57|29
1623255390000|2021-06-09 16:16:30|2585.64|2572.64|2582.68|2569.68|2585.64|2572.64|2582.68|2569.68|26
1623255400000|2021-06-09 16:16:40|2583.34|2570.34|2583.08|2570.08|2584.13|2571.13|2583.04|2570.04|20
1623255410000|2021-06-09 16:16:50|2583.28|2570.28|2582|2569|2583.86|2570.86|2581.59|2568.59|18
1623255420000|2021-06-09 16:17:00|2581.79|2568.79|2580.84|2567.84|2582|2569|2578.78|2565.78|16
1623255430000|2021-06-09 16:17:10|2580.73|2567.73|2582.05|2569.05|2583.21|2570.21|2580.7|2567.7|21
1623255440000|2021-06-09 16:17:20|2582.76|2569.76|2582.03|2569.03|2582.76|2569.76|2581.84|2568.84|13
1623255450000|2021-06-09 16:17:30|2582.06|2569.06|2580.55|2567.55|2582.06|2569.06|2580.55|2567.55|18
1623255460000|2021-06-09 16:17:40|2579.93|2566.93|2579.71|2566.71|2581.62|2568.62|2579.71|2566.71|12
1623255470000|2021-06-09 16:17:50|2579.62|2566.62|2577.02|2564.02|2580.78|2567.78|2577.02|2564.02|13
1623255480000|2021-06-09 16:18:00|2578.58|2565.58|2579.17|2566.17|2579.79|2566.79|2576.74|2563.74|29
1623255490000|2021-06-09 16:18:10|2578.94|2565.94|2579.08|2566.08|2579.59|2566.59|2577.87|2564.87|21
1623255500000|2021-06-09 16:18:20|2579.12|2566.12|2580.19|2567.19|2580.54|2567.54|2579.02|2566.02|22
1623255510000|2021-06-09 16:18:30|2579.94|2566.94|2578.52|2565.52|2580.61|2567.61|2578.52|2565.52|19
1623255520000|2021-06-09 16:18:40|2578.45|2565.45|2579.07|2566.07|2579.32|2566.32|2577.11|2564.11|13
1623255530000|2021-06-09 16:18:50|2577.11|2564.11|2577.22|2564.22|2578.52|2565.52|2575.48|2562.48|27
1623255540000|2021-06-09 16:19:00|2575.57|2562.57|2575.46|2562.46|2577.22|2564.22|2574.5|2561.5|25
1623255550000|2021-06-09 16:19:10|2575.03|2562.03|2576.87|2563.87|2576.87|2563.87|2574.8|2561.8|16
1623255560000|2021-06-09 16:19:20|2576.8|2563.8|2575.5|2562.5|2577.14|2564.14|2575.5|2562.5|24
1623255570000|2021-06-09 16:19:30|2575.39|2562.39|2575.75|2562.75|2575.77|2562.77|2575.08|2562.08|9
1623255580000|2021-06-09 16:19:40|2576.03|2563.03|2578.45|2565.45|2578.45|2565.45|2576.03|2563.03|26
1623255590000|2021-06-09 16:19:50|2578.54|2565.54|2579.87|2566.87|2579.87|2566.87|2577.93|2564.93|16
1623255600000|2021-06-09 16:20:00|2579.82|2566.82|2581.92|2568.92|2582.9|2569.9|2579|2566|33
1623255610000|2021-06-09 16:20:10|2582.11|2569.11|2584.98|2571.98|2584.99|2571.99|2582.11|2569.11|32
1623255620000|2021-06-09 16:20:20|2584.75|2571.75|2585.55|2572.55|2586.11|2573.11|2584.75|2571.75|33
1623255630000|2021-06-09 16:20:30|2585.3|2572.3|2585.43|2572.43|2586.58|2573.58|2583.93|2570.93|35
1623255640000|2021-06-09 16:20:40|2584.78|2571.78|2586.26|2573.26|2586.79|2573.79|2584.27|2571.27|29
1623255650000|2021-06-09 16:20:50|2586.43|2573.43|2584.41|2571.41|2586.43|2573.43|2583.82|2570.82|36
1623255660000|2021-06-09 16:21:00|2584.69|2571.69|2586.25|2573.25|2586.25|2573.25|2584.61|2571.61|26
1623255670000|2021-06-09 16:21:10|2586.21|2573.21|2586.47|2573.47|2586.92|2573.92|2585|2572|28
1623255680000|2021-06-09 16:21:20|2586.28|2573.28|2584.67|2571.67|2586.59|2573.59|2584.48|2571.48|31
1623255690000|2021-06-09 16:21:30|2584.45|2571.45|2583.66|2570.66|2584.99|2571.99|2583.26|2570.26|34
1623255700000|2021-06-09 16:21:40|2583.76|2570.76|2582.88|2569.88|2583.76|2570.76|2582.8|2569.8|29
1623255710000|2021-06-09 16:21:50|2582.97|2569.97|2582.92|2569.92|2583.56|2570.56|2582.88|2569.88|25
1623255720000|2021-06-09 16:22:00|2583.16|2570.16|2585.01|2572.01|2585.48|2572.48|2582.88|2569.88|27
1623255730000|2021-06-09 16:22:10|2585.06|2572.06|2583.91|2570.91|2585.52|2572.52|2583.91|2570.91|29
1623255740000|2021-06-09 16:22:20|2583.9|2570.9|2585.94|2572.94|2586.15|2573.15|2583.87|2570.87|33
1623255750000|2021-06-09 16:22:30|2585.96|2572.96|2586.72|2573.72|2587.06|2574.06|2585.96|2572.96|25
1623255760000|2021-06-09 16:22:40|2586.63|2573.63|2586.76|2573.76|2586.91|2573.91|2586.49|2573.49|13
1623255770000|2021-06-09 16:22:50|2586.52|2573.52|2586.32|2573.32|2586.52|2573.52|2585.73|2572.73|21
1623255780000|2021-06-09 16:23:00|2586.27|2573.27|2588.35|2575.35|2588.61|2575.61|2586.24|2573.24|27
1623255790000|2021-06-09 16:23:10|2588.17|2575.17|2589.98|2576.98|2589.98|2576.98|2588.17|2575.17|31
1623255800000|2021-06-09 16:23:20|2589.99|2576.99|2590.31|2577.31|2590.36|2577.36|2587.78|2574.78|32
1623255810000|2021-06-09 16:23:30|2589.97|2576.97|2590.42|2577.42|2591.12|2578.12|2589.5|2576.5|33
1623255820000|2021-06-09 16:23:40|2590.39|2577.39|2588.97|2575.97|2590.61|2577.61|2588.66|2575.66|36
1623255830000|2021-06-09 16:23:50|2588.94|2575.94|2587.13|2574.13|2588.94|2575.94|2587.13|2574.13|26
1623255840000|2021-06-09 16:24:00|2587.32|2574.32|2588.52|2575.52|2588.56|2575.56|2586.91|2573.91|27
1623255850000|2021-06-09 16:24:10|2588.63|2575.63|2591.12|2578.12|2591.15|2578.15|2588.48|2575.48|29
1623255860000|2021-06-09 16:24:20|2590.78|2577.78|2591.25|2578.25|2591.45|2578.45|2590.18|2577.18|32
1623255870000|2021-06-09 16:24:30|2591.33|2578.33|2590.38|2577.38|2591.33|2578.33|2590.11|2577.11|28
1623255880000|2021-06-09 16:24:40|2589.96|2576.96|2590.41|2577.41|2590.73|2577.73|2589.07|2576.07|32
1623255890000|2021-06-09 16:24:50|2590.49|2577.49|2589.79|2576.79|2590.62|2577.62|2589.79|2576.79|18
1623255900000|2021-06-09 16:25:00|2589.34|2576.34|2589.95|2576.95|2590.04|2577.04|2588.01|2575.01|34
1623255910000|2021-06-09 16:25:10|2589.63|2576.63|2590.03|2577.03|2590.06|2577.06|2589.28|2576.28|23
1623255920000|2021-06-09 16:25:20|2589.48|2576.48|2588.92|2575.92|2589.52|2576.52|2588.53|2575.53|28
1623255930000|2021-06-09 16:25:30|2588.79|2575.79|2588.19|2575.19|2588.79|2575.79|2588.15|2575.15|30
1623255940000|2021-06-09 16:25:40|2588.2|2575.2|2586.4|2573.4|2588.24|2575.24|2586.39|2573.39|15
1623255950000|2021-06-09 16:25:50|2586.38|2573.38|2586.16|2573.16|2588.66|2575.66|2586.13|2573.13|27
1623255960000|2021-06-09 16:26:00|2586.27|2573.27|2587.25|2574.25|2587.25|2574.25|2586.16|2573.16|12
1623255970000|2021-06-09 16:26:10|2588.41|2575.41|2589.34|2576.34|2589.34|2576.34|2588.29|2575.29|31
1623255980000|2021-06-09 16:26:20|2589.44|2576.44|2589.28|2576.28|2589.44|2576.44|2588.94|2575.94|29
1623255990000|2021-06-09 16:26:30|2589.26|2576.26|2587.53|2574.53|2589.3|2576.3|2587.53|2574.53|23
1623256000000|2021-06-09 16:26:40|2587.16|2574.16|2586.85|2573.85|2587.45|2574.45|2586.62|2573.62|28
1623256010000|2021-06-09 16:26:50|2586.7|2573.7|2587.09|2574.09|2587.24|2574.24|2586.7|2573.7|21
1623256020000|2021-06-09 16:27:00|2587.08|2574.08|2586.27|2573.27|2587.15|2574.15|2586.08|2573.08|23
1623256030000|2021-06-09 16:27:10|2586.24|2573.24|2586.35|2573.35|2587.16|2574.16|2585.96|2572.96|26
1623256040000|2021-06-09 16:27:20|2586.54|2573.54|2586.12|2573.12|2586.78|2573.78|2585.91|2572.91|24
1623256050000|2021-06-09 16:27:30|2586.1|2573.1|2585.19|2572.19|2586.33|2573.33|2584.76|2571.76|27
1623256060000|2021-06-09 16:27:40|2585.08|2572.08|2585.72|2572.72|2586.11|2573.11|2584.73|2571.73|19
1623256070000|2021-06-09 16:27:50|2585.6|2572.6|2585.8|2572.8|2585.81|2572.81|2585.47|2572.47|21
1623256080000|2021-06-09 16:28:00|2585.79|2572.79|2588.4|2575.4|2589.18|2576.18|2585.76|2572.76|27
1623256090000|2021-06-09 16:28:10|2588.54|2575.54|2589.57|2576.57|2589.86|2576.86|2588.54|2575.54|21
1623256100000|2021-06-09 16:28:20|2589.47|2576.47|2589.2|2576.2|2589.47|2576.47|2588.96|2575.96|10
1623256110000|2021-06-09 16:28:30|2589.41|2576.41|2589.18|2576.18|2590.43|2577.43|2588.94|2575.94|18
1623256120000|2021-06-09 16:28:40|2589.32|2576.32|2592.29|2579.29|2592.29|2579.29|2589.3|2576.3|17
1623256130000|2021-06-09 16:28:50|2593.22|2580.22|2591.79|2578.79|2594.79|2581.79|2591.76|2578.76|29
1623256140000|2021-06-09 16:29:00|2591.69|2578.69|2591.92|2578.92|2591.99|2578.99|2591.01|2578.01|25
1623256150000|2021-06-09 16:29:10|2592.01|2579.01|2590.13|2577.13|2592.04|2579.04|2589.75|2576.75|16
1623256160000|2021-06-09 16:29:20|2590.1|2577.1|2589.28|2576.28|2590.1|2577.1|2587.72|2574.72|27
1623256170000|2021-06-09 16:29:30|2589.27|2576.27|2587.68|2574.68|2589.34|2576.34|2587.22|2574.22|32
1623256180000|2021-06-09 16:29:40|2588.1|2575.1|2588.66|2575.66|2588.66|2575.66|2587.66|2574.66|26
1623256190000|2021-06-09 16:29:50|2588.74|2575.74|2587.48|2574.48|2588.74|2575.74|2586.23|2573.23|23
1623256200000|2021-06-09 16:30:00|2587.37|2574.37|2588.41|2575.41|2588.65|2575.65|2587.13|2574.13|29
1623256210000|2021-06-09 16:30:10|2588.67|2575.67|2589.55|2576.55|2589.62|2576.62|2588.42|2575.42|29
1623256220000|2021-06-09 16:30:20|2589.12|2576.12|2586.2|2573.2|2589.12|2576.12|2586.2|2573.2|28
1623256230000|2021-06-09 16:30:30|2586.23|2573.23|2585|2572|2586.43|2573.43|2584.37|2571.37|33
1623256240000|2021-06-09 16:30:40|2585.15|2572.15|2583.81|2570.81|2585.3|2572.3|2583.81|2570.81|29
1623256250000|2021-06-09 16:30:50|2583.49|2570.49|2584.54|2571.54|2584.87|2571.87|2583.49|2570.49|23
1623256260000|2021-06-09 16:31:00|2584.36|2571.36|2584.42|2571.42|2586.26|2573.26|2583.99|2570.99|30
1623256270000|2021-06-09 16:31:10|2584.51|2571.51|2583.35|2570.35|2584.99|2571.99|2583.06|2570.06|31
1623256280000|2021-06-09 16:31:20|2583.32|2570.32|2583.08|2570.08|2584.03|2571.03|2582.94|2569.94|30
1623256290000|2021-06-09 16:31:30|2582.97|2569.97|2582.13|2569.13|2583.64|2570.64|2582.11|2569.11|36
1623256300000|2021-06-09 16:31:40|2581.92|2568.92|2581.99|2568.99|2582.95|2569.95|2581.92|2568.92|31
1623256310000|2021-06-09 16:31:50|2582.38|2569.38|2584.32|2571.32|2584.32|2571.32|2581.03|2568.03|31
1623256320000|2021-06-09 16:32:00|2584.35|2571.35|2585.3|2572.3|2586.7|2573.7|2584.18|2571.18|35
1623256330000|2021-06-09 16:32:10|2585|2572|2583.88|2570.88|2585.03|2572.03|2583.35|2570.35|34
1623256340000|2021-06-09 16:32:20|2583.87|2570.87|2582.77|2569.77|2584.1|2571.1|2582.7|2569.7|32
1623256350000|2021-06-09 16:32:30|2583.08|2570.08|2582.07|2569.07|2583.12|2570.12|2581.92|2568.92|23
1623256360000|2021-06-09 16:32:40|2581.87|2568.87|2578.98|2565.98|2581.87|2568.87|2578.98|2565.98|31
1623256370000|2021-06-09 16:32:50|2579.14|2566.14|2577.26|2564.26|2579.35|2566.35|2576.49|2563.49|27
1623256380000|2021-06-09 16:33:00|2577.32|2564.32|2579.91|2566.91|2579.92|2566.92|2577.32|2564.32|27
1623256390000|2021-06-09 16:33:10|2579.92|2566.92|2579|2566|2580.57|2567.57|2578.68|2565.68|34
1623256400000|2021-06-09 16:33:20|2578.99|2565.99|2578.05|2565.05|2579.07|2566.07|2577.97|2564.97|25
1623256410000|2021-06-09 16:33:30|2578.23|2565.23|2579.66|2566.66|2579.66|2566.66|2577.56|2564.56|24
1623256420000|2021-06-09 16:33:40|2579.63|2566.63|2578.97|2565.97|2580.12|2567.12|2578.49|2565.49|33
1623256430000|2021-06-09 16:33:50|2578.35|2565.35|2579.57|2566.57|2579.57|2566.57|2577.88|2564.88|24
1623256440000|2021-06-09 16:34:00|2579.43|2566.43|2580.27|2567.27|2580.27|2567.27|2578.3|2565.3|23
1623256450000|2021-06-09 16:34:10|2580.46|2567.46|2581.04|2568.04|2581.26|2568.26|2580.19|2567.19|22
1623256460000|2021-06-09 16:34:20|2580.93|2567.93|2580.42|2567.42|2582.12|2569.12|2580.29|2567.29|21
1623256470000|2021-06-09 16:34:30|2580.52|2567.52|2579.76|2566.76|2580.66|2567.66|2579.61|2566.61|23
1623256480000|2021-06-09 16:34:40|2579.36|2566.36|2578.79|2565.79|2579.53|2566.53|2578.12|2565.12|30
1623256490000|2021-06-09 16:34:50|2578.9|2565.9|2578.18|2565.18|2579.09|2566.09|2578.18|2565.18|23
1623256500000|2021-06-09 16:35:00|2577.78|2564.78|2577.06|2564.06|2578.06|2565.06|2576.77|2563.77|23
1623256510000|2021-06-09 16:35:10|2577.05|2564.05|2576.82|2563.82|2577.05|2564.05|2576.39|2563.39|29
1623256520000|2021-06-09 16:35:20|2576.79|2563.79|2575.3|2562.3|2576.86|2563.86|2575.3|2562.3|17
1623256530000|2021-06-09 16:35:30|2575.58|2562.58|2573.82|2560.82|2575.58|2562.58|2573.82|2560.82|24
1623256540000|2021-06-09 16:35:40|2573.81|2560.81|2574.96|2561.96|2574.96|2561.96|2572.64|2559.64|27
1623256550000|2021-06-09 16:35:50|2575.18|2562.18|2575.55|2562.55|2575.8|2562.8|2574.99|2561.99|33
1623256560000|2021-06-09 16:36:00|2575.58|2562.58|2576.04|2563.04|2576.79|2563.79|2575.58|2562.58|19
1623256570000|2021-06-09 16:36:10|2575.83|2562.83|2573.61|2560.61|2575.83|2562.83|2573.61|2560.61|28
1623256580000|2021-06-09 16:36:20|2573.48|2560.48|2572.81|2559.81|2573.48|2560.48|2572.76|2559.76|28
1623256590000|2021-06-09 16:36:30|2572.85|2559.85|2575.99|2562.99|2576.05|2563.05|2572.85|2559.85|30
1623256600000|2021-06-09 16:36:40|2575.47|2562.47|2577.01|2564.01|2577.69|2564.69|2575.4|2562.4|34
1623256610000|2021-06-09 16:36:50|2577.09|2564.09|2577.31|2564.31|2577.7|2564.7|2576.25|2563.25|31
1623256620000|2021-06-09 16:37:00|2577.27|2564.27|2579.9|2566.9|2581.02|2568.02|2577.22|2564.22|33
1623256630000|2021-06-09 16:37:10|2580.04|2567.04|2581.3|2568.3|2581.3|2568.3|2579.46|2566.46|34
1623256640000|2021-06-09 16:37:20|2581.78|2568.78|2582|2569|2582.06|2569.06|2580.89|2567.89|35
1623256650000|2021-06-09 16:37:30|2581.36|2568.36|2584.43|2571.43|2584.45|2571.45|2581.13|2568.13|29
1623256660000|2021-06-09 16:37:40|2584.79|2571.79|2582.61|2569.61|2585.98|2572.98|2582.61|2569.61|32
1623256670000|2021-06-09 16:37:50|2583.17|2570.17|2585.5|2572.5|2585.5|2572.5|2583.17|2570.17|27
1623256680000|2021-06-09 16:38:00|2586.21|2573.21|2583.34|2570.34|2586.38|2573.38|2583.33|2570.33|31
1623256690000|2021-06-09 16:38:10|2583.36|2570.36|2583.15|2570.15|2583.75|2570.75|2582.52|2569.52|32
1623256700000|2021-06-09 16:38:20|2583.97|2570.97|2585.71|2572.71|2585.73|2572.73|2583.97|2570.97|27
1623256710000|2021-06-09 16:38:30|2585.39|2572.39|2587.17|2574.17|2587.17|2574.17|2585.14|2572.14|32
1623256720000|2021-06-09 16:38:40|2587.16|2574.16|2585.64|2572.64|2587.16|2574.16|2585.64|2572.64|31
1623256730000|2021-06-09 16:38:50|2586.39|2573.39|2584.91|2571.91|2586.51|2573.51|2584.91|2571.91|26
1623256740000|2021-06-09 16:39:00|2584.95|2571.95|2583.43|2570.43|2584.95|2571.95|2583.43|2570.43|25
1623256750000|2021-06-09 16:39:10|2583.21|2570.21|2581.76|2568.76|2583.21|2570.21|2581.34|2568.34|29
1623256760000|2021-06-09 16:39:20|2581.9|2568.9|2580.55|2567.55|2582.41|2569.41|2580.01|2567.01|34
1623256770000|2021-06-09 16:39:30|2580.61|2567.61|2581.39|2568.39|2581.5|2568.5|2580.61|2567.61|21
1623256780000|2021-06-09 16:39:40|2581.42|2568.42|2581.2|2568.2|2581.42|2568.42|2581.15|2568.15|16
1623256790000|2021-06-09 16:39:50|2581.21|2568.21|2580.47|2567.47|2581.21|2568.21|2580.13|2567.13|25
1623256800000|2021-06-09 16:40:00|2580.25|2567.25|2582.17|2569.17|2582.17|2569.17|2580.08|2567.08|25
1623256810000|2021-06-09 16:40:10|2582.06|2569.06|2584.74|2571.74|2585.43|2572.43|2582.06|2569.06|34
1623256820000|2021-06-09 16:40:20|2584.84|2571.84|2587.34|2574.34|2587.4|2574.4|2584.84|2571.84|30
1623256830000|2021-06-09 16:40:30|2587.49|2574.49|2589.5|2576.5|2591.12|2578.12|2585.67|2572.67|35
1623256840000|2021-06-09 16:40:40|2589.48|2576.48|2591.25|2578.25|2591.97|2578.97|2588.88|2575.88|33
1623256850000|2021-06-09 16:40:50|2592.03|2579.03|2596.07|2583.07|2600.4|2587.4|2591.98|2578.98|39
1623256860000|2021-06-09 16:41:00|2596.1|2583.1|2601.64|2588.64|2605.08|2592.08|2596.05|2583.05|36
1623256870000|2021-06-09 16:41:10|2600.61|2587.61|2605.87|2592.87|2606.02|2593.02|2600.43|2587.43|36
1623256880000|2021-06-09 16:41:20|2605.86|2592.86|2606.18|2593.18|2606.56|2593.56|2605.17|2592.17|29
1623256890000|2021-06-09 16:41:30|2606.19|2593.19|2606.53|2593.53|2606.59|2593.59|2606.02|2593.02|23
1623256900000|2021-06-09 16:41:40|2606.57|2593.57|2610.11|2597.11|2610.11|2597.11|2606.57|2593.57|37
1623256910000|2021-06-09 16:41:50|2610.32|2597.32|2610.46|2597.46|2612.57|2599.57|2610.13|2597.13|37
1623256920000|2021-06-09 16:42:00|2611.63|2598.63|2607.01|2594.01|2612.32|2599.32|2606.98|2593.98|35
1623256930000|2021-06-09 16:42:10|2607.04|2594.04|2607.41|2594.41|2608.39|2595.39|2607.04|2594.04|30
1623256940000|2021-06-09 16:42:20|2608.64|2595.64|2612.03|2599.03|2613.5|2600.5|2608.38|2595.38|33
1623256950000|2021-06-09 16:42:30|2612.01|2599.01|2617.1|2604.1|2617.52|2604.52|2612.01|2599.01|39
1623256960000|2021-06-09 16:42:40|2617.12|2604.12|2618.73|2605.73|2619.41|2606.41|2616.99|2603.99|38
1623256970000|2021-06-09 16:42:50|2618.68|2605.68|2615.24|2602.24|2620.94|2607.94|2612.83|2599.83|39
1623256980000|2021-06-09 16:43:00|2614.59|2601.59|2613.4|2600.4|2618.7|2605.7|2613.4|2600.4|39
1623256990000|2021-06-09 16:43:10|2613.57|2600.57|2612.4|2599.4|2614.91|2601.91|2612.4|2599.4|38
1623257000000|2021-06-09 16:43:20|2612.44|2599.44|2612.79|2599.79|2614.33|2601.33|2611.53|2598.53|33
1623257010000|2021-06-09 16:43:30|2612.6|2599.6|2615.18|2602.18|2616.07|2603.07|2612.6|2599.6|33
1623257020000|2021-06-09 16:43:40|2615.21|2602.21|2617.2|2604.2|2617.2|2604.2|2615.21|2602.21|35
1623257030000|2021-06-09 16:43:50|2617.21|2604.21|2618.77|2605.77|2618.97|2605.97|2617.21|2604.21|30
1623257040000|2021-06-09 16:44:00|2618.64|2605.64|2619.55|2606.55|2620.23|2607.23|2618.64|2605.64|30
1623257050000|2021-06-09 16:44:10|2619.51|2606.51|2615.68|2602.68|2619.78|2606.78|2615.68|2602.68|37
1623257060000|2021-06-09 16:44:20|2615.56|2602.56|2617.2|2604.2|2617.31|2604.31|2615.41|2602.41|28
1623257070000|2021-06-09 16:44:30|2617.24|2604.24|2618.2|2605.2|2618.74|2605.74|2617.13|2604.13|36
1623257080000|2021-06-09 16:44:40|2618.96|2605.96|2618.34|2605.34|2620.1|2607.1|2618.21|2605.21|33
1623257090000|2021-06-09 16:44:50|2618.32|2605.32|2618.35|2605.35|2619.98|2606.98|2616.96|2603.96|35
1623257100000|2021-06-09 16:45:00|2618.31|2605.31|2621.45|2608.45|2621.5|2608.5|2617.89|2604.89|30
1623257110000|2021-06-09 16:45:10|2621.01|2608.01|2624.32|2611.32|2624.41|2611.41|2620.97|2607.97|37
1623257120000|2021-06-09 16:45:20|2624.54|2611.54|2623.52|2610.52|2625.58|2612.58|2623.2|2610.2|39
1623257130000|2021-06-09 16:45:30|2623.12|2610.12|2624.02|2611.02|2625.62|2612.62|2623.12|2610.12|34
1623257140000|2021-06-09 16:45:40|2624.24|2611.24|2624.65|2611.65|2626.07|2613.07|2623.88|2610.88|35
1623257150000|2021-06-09 16:45:50|2624.69|2611.69|2624.83|2611.83|2625.49|2612.49|2622.63|2609.63|37
1623257160000|2021-06-09 16:46:00|2624.9|2611.9|2623.32|2610.32|2627.11|2614.11|2623.32|2610.32|35
1623257170000|2021-06-09 16:46:10|2623.25|2610.25|2621.76|2608.76|2623.25|2610.25|2619.37|2606.37|34
1623257180000|2021-06-09 16:46:20|2621.68|2608.68|2621.04|2608.04|2623.8|2610.8|2621.04|2608.04|34
1623257190000|2021-06-09 16:46:30|2621.13|2608.13|2621.12|2608.12|2622.01|2609.01|2620.74|2607.74|37
1623257200000|2021-06-09 16:46:40|2621.34|2608.34|2623.03|2610.03|2623.03|2610.03|2621.29|2608.29|36
1623257210000|2021-06-09 16:46:50|2623.14|2610.14|2622.77|2609.77|2623.17|2610.17|2622.41|2609.41|28
1623257220000|2021-06-09 16:47:00|2623.01|2610.01|2623.65|2610.65|2625.09|2612.09|2623.01|2610.01|34
1623257230000|2021-06-09 16:47:10|2623.64|2610.64|2621.64|2608.64|2623.64|2610.64|2621.36|2608.36|33
1623257240000|2021-06-09 16:47:20|2621.53|2608.53|2620.77|2607.77|2622.6|2609.6|2620.77|2607.77|34
1623257250000|2021-06-09 16:47:30|2620.61|2607.61|2618.83|2605.83|2620.61|2607.61|2617.79|2604.79|34
1623257260000|2021-06-09 16:47:40|2618.9|2605.9|2618.3|2605.3|2619.66|2606.66|2617.94|2604.94|31
1623257270000|2021-06-09 16:47:50|2618.4|2605.4|2617.57|2604.57|2618.85|2605.85|2617.35|2604.35|33
1623257280000|2021-06-09 16:48:00|2617.55|2604.55|2620.43|2607.43|2621.15|2608.15|2616.32|2603.32|34
1623257290000|2021-06-09 16:48:10|2620.51|2607.51|2620.78|2607.78|2621.63|2608.63|2620.51|2607.51|35
1623257300000|2021-06-09 16:48:20|2620.73|2607.73|2620.8|2607.8|2620.8|2607.8|2619.86|2606.86|23
1623257310000|2021-06-09 16:48:30|2620.72|2607.72|2619.94|2606.94|2621.44|2608.44|2619.8|2606.8|26
1623257320000|2021-06-09 16:48:40|2619.98|2606.98|2617.38|2604.38|2619.98|2606.98|2617.05|2604.05|34
1623257330000|2021-06-09 16:48:50|2617.39|2604.39|2618.08|2605.08|2618.9|2605.9|2616.69|2603.69|32
1623257340000|2021-06-09 16:49:00|2618.02|2605.02|2615.96|2602.96|2618.03|2605.03|2615.95|2602.95|28
1623257350000|2021-06-09 16:49:10|2616.02|2603.02|2614.31|2601.31|2616.16|2603.16|2614.18|2601.18|28
1623257360000|2021-06-09 16:49:20|2614.23|2601.23|2613.57|2600.57|2614.45|2601.45|2613.13|2600.13|33
1623257370000|2021-06-09 16:49:30|2613.43|2600.43|2612.79|2599.79|2613.43|2600.43|2612.71|2599.71|33
1623257380000|2021-06-09 16:49:40|2612.74|2599.74|2612.03|2599.03|2613.27|2600.27|2611.16|2598.16|34
1623257390000|2021-06-09 16:49:50|2612.02|2599.02|2613.62|2600.62|2613.79|2600.79|2612.02|2599.02|25
1623257400000|2021-06-09 16:50:00|2613.65|2600.65|2613.07|2600.07|2613.74|2600.74|2612.31|2599.31|30
1623257410000|2021-06-09 16:50:10|2612.66|2599.66|2612.11|2599.11|2612.77|2599.77|2611.61|2598.61|28
1623257420000|2021-06-09 16:50:20|2612.1|2599.1|2612.4|2599.4|2613.11|2600.11|2611.86|2598.86|28
1623257430000|2021-06-09 16:50:30|2612.46|2599.46|2609.62|2596.62|2612.54|2599.54|2609.46|2596.46|26
1623257440000|2021-06-09 16:50:40|2609.51|2596.51|2608.49|2595.49|2609.51|2596.51|2608.41|2595.41|25
1623257450000|2021-06-09 16:50:50|2608.41|2595.41|2607.69|2594.69|2608.41|2595.41|2606.58|2593.58|32
1623257460000|2021-06-09 16:51:00|2607.66|2594.66|2610.65|2597.65|2610.68|2597.68|2606.99|2593.99|33
1623257470000|2021-06-09 16:51:10|2610.62|2597.62|2609.24|2596.24|2610.62|2597.62|2608.64|2595.64|35
1623257480000|2021-06-09 16:51:20|2609.2|2596.2|2607.85|2594.85|2609.2|2596.2|2607.68|2594.68|32
1623257490000|2021-06-09 16:51:30|2607.82|2594.82|2606.81|2593.81|2607.82|2594.82|2606.47|2593.47|30
1623257500000|2021-06-09 16:51:40|2606.72|2593.72|2605.78|2592.78|2606.95|2593.95|2605.72|2592.72|18
1623257510000|2021-06-09 16:51:50|2605.72|2592.72|2604.59|2591.59|2606.26|2593.26|2603.95|2590.95|36
1623257520000|2021-06-09 16:52:00|2604.76|2591.76|2604.88|2591.88|2606.98|2593.98|2604.09|2591.09|34
1623257530000|2021-06-09 16:52:10|2604.9|2591.9|2603.85|2590.85|2604.91|2591.91|2603.23|2590.23|20
1623257540000|2021-06-09 16:52:20|2603.51|2590.51|2604.89|2591.89|2605.62|2592.62|2602.82|2589.82|29
1623257550000|2021-06-09 16:52:30|2604.82|2591.82|2604.69|2591.69|2605.76|2592.76|2604.6|2591.6|18
1623257560000|2021-06-09 16:52:40|2604.67|2591.67|2605.13|2592.13|2605.42|2592.42|2604.63|2591.63|23
1623257570000|2021-06-09 16:52:50|2605.11|2592.11|2605.67|2592.67|2605.67|2592.67|2604.55|2591.55|26
1623257580000|2021-06-09 16:53:00|2605.71|2592.71|2607.13|2594.13|2607.13|2594.13|2605.71|2592.71|30
1623257590000|2021-06-09 16:53:10|2607.27|2594.27|2608.48|2595.48|2609.71|2596.71|2607.14|2594.14|30
1623257600000|2021-06-09 16:53:20|2608.29|2595.29|2609.36|2596.36|2609.36|2596.36|2608.29|2595.29|22
1623257610000|2021-06-09 16:53:30|2609.22|2596.22|2612.16|2599.16|2612.17|2599.17|2609.06|2596.06|23
1623257620000|2021-06-09 16:53:40|2612.15|2599.15|2610.68|2597.68|2613.15|2600.15|2610.68|2597.68|27
1623257630000|2021-06-09 16:53:50|2610.86|2597.86|2609.55|2596.55|2611.74|2598.74|2609.49|2596.49|26
1623257640000|2021-06-09 16:54:00|2609.39|2596.39|2609.46|2596.46|2609.46|2596.46|2608.73|2595.73|19
1623257650000|2021-06-09 16:54:10|2609.72|2596.72|2609.27|2596.27|2609.72|2596.72|2608.32|2595.32|14
1623257660000|2021-06-09 16:54:20|2609.55|2596.55|2608.57|2595.57|2609.74|2596.74|2608.11|2595.11|16
1623257670000|2021-06-09 16:54:30|2608.5|2595.5|2609.67|2596.67|2609.67|2596.67|2608.5|2595.5|16
1623257680000|2021-06-09 16:54:40|2609.63|2596.63|2609.57|2596.57|2609.75|2596.75|2608.87|2595.87|21
1623257690000|2021-06-09 16:54:50|2609.33|2596.33|2607.63|2594.63|2609.78|2596.78|2607.59|2594.59|24
1623257700000|2021-06-09 16:55:00|2607.87|2594.87|2611.27|2598.27|2612.03|2599.03|2607.47|2594.47|32
1623257710000|2021-06-09 16:55:10|2611.19|2598.19|2608.36|2595.36|2611.19|2598.19|2608.14|2595.14|34
1623257720000|2021-06-09 16:55:20|2608.77|2595.77|2607.85|2594.85|2608.77|2595.77|2607.64|2594.64|28
1623257730000|2021-06-09 16:55:30|2607.84|2594.84|2609.42|2596.42|2610.02|2597.02|2607.53|2594.53|29
1623257740000|2021-06-09 16:55:40|2609.44|2596.44|2609.68|2596.68|2609.68|2596.68|2608.95|2595.95|29
1623257750000|2021-06-09 16:55:50|2609.8|2596.8|2609.53|2596.53|2609.8|2596.8|2608.79|2595.79|26
1623257760000|2021-06-09 16:56:00|2609.57|2596.57|2611.17|2598.17|2611.19|2598.19|2608.39|2595.39|28
1623257770000|2021-06-09 16:56:10|2611.16|2598.16|2610.18|2597.18|2611.16|2598.16|2609.77|2596.77|27
1623257780000|2021-06-09 16:56:20|2610.02|2597.02|2614.36|2601.36|2615|2602|2610.02|2597.02|36
1623257790000|2021-06-09 16:56:30|2614.22|2601.22|2614.54|2601.54|2616.53|2603.53|2613.49|2600.49|27
1623257800000|2021-06-09 16:56:40|2614.25|2601.25|2612.83|2599.83|2614.26|2601.26|2612.77|2599.77|28
1623257810000|2021-06-09 16:56:50|2612.61|2599.61|2613.33|2600.33|2614.12|2601.12|2612.21|2599.21|29
1623257820000|2021-06-09 16:57:00|2613.32|2600.32|2611.7|2598.7|2613.54|2600.54|2611.65|2598.65|30
1623257830000|2021-06-09 16:57:10|2611.8|2598.8|2611.11|2598.11|2612.56|2599.56|2611.11|2598.11|33
1623257840000|2021-06-09 16:57:20|2611.06|2598.06|2610.71|2597.71|2611.09|2598.09|2609.95|2596.95|37
1623257850000|2021-06-09 16:57:30|2610.58|2597.58|2610.16|2597.16|2610.8|2597.8|2610.1|2597.1|19
1623257860000|2021-06-09 16:57:40|2610.06|2597.06|2608.61|2595.61|2610.53|2597.53|2608.61|2595.61|30
1623257870000|2021-06-09 16:57:50|2608.62|2595.62|2608.37|2595.37|2608.72|2595.72|2608.23|2595.23|17
1623257880000|2021-06-09 16:58:00|2607.97|2594.97|2609.18|2596.18|2609.41|2596.41|2607.97|2594.97|21
1623257890000|2021-06-09 16:58:10|2608.82|2595.82|2611.45|2598.45|2611.45|2598.45|2608.4|2595.4|25
1623257900000|2021-06-09 16:58:20|2611.5|2598.5|2611.42|2598.42|2611.96|2598.96|2611.35|2598.35|22
1623257910000|2021-06-09 16:58:30|2611.4|2598.4|2610.27|2597.27|2611.4|2598.4|2610.22|2597.22|30
1623257920000|2021-06-09 16:58:40|2610.5|2597.5|2611.3|2598.3|2611.4|2598.4|2610.13|2597.13|25
1623257930000|2021-06-09 16:58:50|2611.29|2598.29|2608.74|2595.74|2611.46|2598.46|2608.61|2595.61|31
1623257940000|2021-06-09 16:59:00|2608.54|2595.54|2610.32|2597.32|2610.32|2597.32|2607.67|2594.67|30
1623257950000|2021-06-09 16:59:10|2610.31|2597.31|2607.04|2594.04|2610.31|2597.31|2607.04|2594.04|30
1623257960000|2021-06-09 16:59:20|2607.25|2594.25|2607.17|2594.17|2607.81|2594.81|2606.93|2593.93|30
1623257970000|2021-06-09 16:59:30|2607.4|2594.4|2605.47|2592.47|2607.57|2594.57|2604.97|2591.97|32
1623257980000|2021-06-09 16:59:40|2605.65|2592.65|2606.09|2593.09|2606.3|2593.3|2605.33|2592.33|28
1623257990000|2021-06-09 16:59:50|2606.03|2593.03|2605.29|2592.29|2606.35|2593.35|2605.28|2592.28|26
1623258000000|2021-06-09 17:00:00|2605.16|2592.16|2603.52|2590.52|2605.21|2592.21|2603.52|2590.52|15
1623258010000|2021-06-09 17:00:10|2603.58|2590.58|2600.99|2587.99|2603.88|2590.88|2600.57|2587.57|30
1623258020000|2021-06-09 17:00:20|2600.52|2587.52|2600.49|2587.49|2601.95|2588.95|2599.91|2586.91|35
1623258030000|2021-06-09 17:00:30|2600.46|2587.46|2599.28|2586.28|2601.52|2588.52|2599.28|2586.28|31
1623258040000|2021-06-09 17:00:40|2598.97|2585.97|2598.1|2585.1|2599.98|2586.98|2598.04|2585.04|36
1623258050000|2021-06-09 17:00:50|2598.19|2585.19|2597.51|2584.51|2599.1|2586.1|2597.05|2584.05|30
1623258060000|2021-06-09 17:01:00|2596.93|2583.93|2600.05|2587.05|2600.8|2587.8|2596.93|2583.93|29
1623258070000|2021-06-09 17:01:10|2600.04|2587.04|2601.31|2588.31|2601.66|2588.66|2599.22|2586.22|31
1623258080000|2021-06-09 17:01:20|2601.78|2588.78|2606|2593|2606|2593|2601.78|2588.78|28
1623258090000|2021-06-09 17:01:30|2606.13|2593.13|2605.72|2592.72|2606.61|2593.61|2605.72|2592.72|26
1623258100000|2021-06-09 17:01:40|2605.88|2592.88|2605.61|2592.61|2607.55|2594.55|2604.84|2591.84|32
1623258110000|2021-06-09 17:01:50|2605.63|2592.63|2605.28|2592.28|2605.9|2592.9|2604.95|2591.95|18
1623258120000|2021-06-09 17:02:00|2605.39|2592.39|2603.94|2590.94|2605.47|2592.47|2603.94|2590.94|22
1623258130000|2021-06-09 17:02:10|2604.07|2591.07|2603.37|2590.37|2604.31|2591.31|2603.22|2590.22|23
1623258140000|2021-06-09 17:02:20|2603.38|2590.38|2603.14|2590.14|2603.46|2590.46|2603.02|2590.02|25
1623258150000|2021-06-09 17:02:30|2603.15|2590.15|2603.35|2590.35|2603.53|2590.53|2603.03|2590.03|24
1623258160000|2021-06-09 17:02:40|2603.36|2590.36|2603.16|2590.16|2603.36|2590.36|2602.55|2589.55|32
1623258170000|2021-06-09 17:02:50|2603.24|2590.24|2604.12|2591.12|2604.34|2591.34|2603.24|2590.24|30
1623258180000|2021-06-09 17:03:00|2604.13|2591.13|2602.42|2589.42|2604.13|2591.13|2602.42|2589.42|24
1623258190000|2021-06-09 17:03:10|2602.39|2589.39|2605.07|2592.07|2605.21|2592.21|2602.13|2589.13|30
1623258200000|2021-06-09 17:03:20|2604.97|2591.97|2604.18|2591.18|2606.18|2593.18|2604.18|2591.18|34
1623258210000|2021-06-09 17:03:30|2604.45|2591.45|2603.78|2590.78|2604.45|2591.45|2603.62|2590.62|25
1623258220000|2021-06-09 17:03:40|2603.8|2590.8|2603.97|2590.97|2604.15|2591.15|2603.59|2590.59|22
1623258230000|2021-06-09 17:03:50|2603.7|2590.7|2605.11|2592.11|2605.47|2592.47|2603.7|2590.7|18
1623258240000|2021-06-09 17:04:00|2604.93|2591.93|2603.8|2590.8|2605.27|2592.27|2602.75|2589.75|28
1623258250000|2021-06-09 17:04:10|2604.02|2591.02|2604.71|2591.71|2605.56|2592.56|2602.97|2589.97|36
1623258260000|2021-06-09 17:04:20|2604.78|2591.78|2604.25|2591.25|2604.78|2591.78|2604.12|2591.12|18
1623258270000|2021-06-09 17:04:30|2604.27|2591.27|2605.42|2592.42|2605.42|2592.42|2604.27|2591.27|24
1623258280000|2021-06-09 17:04:40|2605.43|2592.43|2605.84|2592.84|2606.48|2593.48|2605.43|2592.43|20
1623258290000|2021-06-09 17:04:50|2605.83|2592.83|2605.55|2592.55|2605.83|2592.83|2604.65|2591.65|24
1623258300000|2021-06-09 17:05:00|2605.56|2592.56|2604.87|2591.87|2606.25|2593.25|2604.87|2591.87|26
1623258310000|2021-06-09 17:05:10|2604.9|2591.9|2607.15|2594.15|2607.15|2594.15|2604.9|2591.9|28
1623258320000|2021-06-09 17:05:20|2607.19|2594.19|2609.79|2596.79|2610.14|2597.14|2607.19|2594.19|29
1623258330000|2021-06-09 17:05:30|2610.32|2597.32|2611.63|2598.63|2612.7|2599.7|2609.89|2596.89|31
1623258340000|2021-06-09 17:05:40|2612.17|2599.17|2610.46|2597.46|2612.17|2599.17|2610.42|2597.42|32
1623258350000|2021-06-09 17:05:50|2610.47|2597.47|2610.18|2597.18|2610.58|2597.58|2610.02|2597.02|29
1623258360000|2021-06-09 17:06:00|2610.39|2597.39|2610.23|2597.23|2610.76|2597.76|2610.15|2597.15|21
1623258370000|2021-06-09 17:06:10|2610.31|2597.31|2612.51|2599.51|2612.52|2599.52|2610.13|2597.13|15
1623258380000|2021-06-09 17:06:20|2612.69|2599.69|2613.07|2600.07|2613.4|2600.4|2612.37|2599.37|24
1623258390000|2021-06-09 17:06:30|2613.06|2600.06|2614.37|2601.37|2614.38|2601.38|2612.82|2599.82|29
1623258400000|2021-06-09 17:06:40|2614.22|2601.22|2614.38|2601.38|2614.68|2601.68|2614.22|2601.22|23
1623258410000|2021-06-09 17:06:50|2614.54|2601.54|2612.08|2599.08|2614.54|2601.54|2611.94|2598.94|26
1623258420000|2021-06-09 17:07:00|2611.92|2598.92|2611.94|2598.94|2612.4|2599.4|2611.14|2598.14|26
1623258430000|2021-06-09 17:07:10|2611.93|2598.93|2609.58|2596.58|2611.93|2598.93|2609.4|2596.4|29
1623258440000|2021-06-09 17:07:20|2609.86|2596.86|2609.81|2596.81|2610.05|2597.05|2609.71|2596.71|7
1623258450000|2021-06-09 17:07:30|2610.2|2597.2|2611.85|2598.85|2612.05|2599.05|2610.17|2597.17|23
1623258460000|2021-06-09 17:07:40|2611.84|2598.84|2611.95|2598.95|2612.01|2599.01|2611.24|2598.24|25
1623258470000|2021-06-09 17:07:50|2611.87|2598.87|2612.46|2599.46|2612.47|2599.47|2611.26|2598.26|26
1623258480000|2021-06-09 17:08:00|2612.61|2599.61|2611.39|2598.39|2612.61|2599.61|2611.36|2598.36|27
1623258490000|2021-06-09 17:08:10|2611.25|2598.25|2613.22|2600.22|2613.53|2600.53|2611.25|2598.25|29
1623258500000|2021-06-09 17:08:20|2613.24|2600.24|2614.29|2601.29|2615.47|2602.47|2613.24|2600.24|30
1623258510000|2021-06-09 17:08:30|2614.57|2601.57|2615.57|2602.57|2615.57|2602.57|2614.16|2601.16|29
1623258520000|2021-06-09 17:08:40|2615.44|2602.44|2615.38|2602.38|2615.69|2602.69|2615.23|2602.23|27
1623258530000|2021-06-09 17:08:50|2615.39|2602.39|2613.79|2600.79|2616.03|2603.03|2613.79|2600.79|30
1623258540000|2021-06-09 17:09:00|2614.11|2601.11|2615.24|2602.24|2615.29|2602.29|2613.67|2600.67|21
1623258550000|2021-06-09 17:09:10|2615.27|2602.27|2613.4|2600.4|2615.27|2602.27|2612.96|2599.96|20
1623258560000|2021-06-09 17:09:20|2613.5|2600.5|2613.27|2600.27|2613.64|2600.64|2612.96|2599.96|28
1623258570000|2021-06-09 17:09:30|2613.24|2600.24|2613.55|2600.55|2613.64|2600.64|2612.93|2599.93|32
1623258580000|2021-06-09 17:09:40|2612.88|2599.88|2612.4|2599.4|2613.15|2600.15|2611.9|2598.9|30
1623258590000|2021-06-09 17:09:50|2612.39|2599.39|2611.99|2598.99|2612.44|2599.44|2611.99|2598.99|20
1623258600000|2021-06-09 17:10:00|2612|2599|2611.75|2598.75|2612.44|2599.44|2611.75|2598.75|28
1623258610000|2021-06-09 17:10:10|2611.74|2598.74|2615.33|2602.33|2615.33|2602.33|2611.73|2598.73|26
1623258620000|2021-06-09 17:10:20|2615.34|2602.34|2614.78|2601.78|2615.6|2602.6|2614.59|2601.59|23
1623258630000|2021-06-09 17:10:30|2614.77|2601.77|2614.32|2601.32|2614.91|2601.91|2614.2|2601.2|28
1623258640000|2021-06-09 17:10:40|2614.33|2601.33|2613.85|2600.85|2615.09|2602.09|2613.85|2600.85|24
1623258650000|2021-06-09 17:10:50|2613.84|2600.84|2612.4|2599.4|2613.84|2600.84|2612.4|2599.4|24
1623258660000|2021-06-09 17:11:00|2612.41|2599.41|2613.22|2600.22|2613.76|2600.76|2612.38|2599.38|29
1623258670000|2021-06-09 17:11:10|2613.02|2600.02|2612.5|2599.5|2613.22|2600.22|2612.29|2599.29|27
1623258680000|2021-06-09 17:11:20|2612.27|2599.27|2611.96|2598.96|2612.44|2599.44|2611.42|2598.42|25
1623258690000|2021-06-09 17:11:30|2611.98|2598.98|2613|2600|2613|2600|2611.34|2598.34|20
1623258700000|2021-06-09 17:11:40|2613.01|2600.01|2613.6|2600.6|2613.79|2600.79|2613.01|2600.01|24
1623258710000|2021-06-09 17:11:50|2613.5|2600.5|2614.28|2601.28|2614.52|2601.52|2613.5|2600.5|16
1623258720000|2021-06-09 17:12:00|2614.29|2601.29|2615.98|2602.98|2616.09|2603.09|2614.29|2601.29|26
1623258730000|2021-06-09 17:12:10|2616|2603|2617.39|2604.39|2617.43|2604.43|2616|2603|26
1623258740000|2021-06-09 17:12:20|2617.33|2604.33|2615.82|2602.82|2617.43|2604.43|2615.71|2602.71|22
1623258750000|2021-06-09 17:12:30|2615.94|2602.94|2617.39|2604.39|2617.39|2604.39|2615.94|2602.94|28
1623258760000|2021-06-09 17:12:40|2617.26|2604.26|2615.86|2602.86|2617.42|2604.42|2615.86|2602.86|24
1623258770000|2021-06-09 17:12:50|2616|2603|2616.11|2603.11|2616.29|2603.29|2615.1|2602.1|24
1623258780000|2021-06-09 17:13:00|2616.09|2603.09|2616|2603|2616.78|2603.78|2615.55|2602.55|28
1623258790000|2021-06-09 17:13:10|2615.95|2602.95|2617.1|2604.1|2617.38|2604.38|2615.78|2602.78|22
1623258800000|2021-06-09 17:13:20|2617.25|2604.25|2620.55|2607.55|2620.97|2607.97|2616.96|2603.96|19
1623258810000|2021-06-09 17:13:30|2620.76|2607.76|2619.45|2606.45|2622.1|2609.1|2619.29|2606.29|38
1623258820000|2021-06-09 17:13:40|2619.49|2606.49|2619.84|2606.84|2620.94|2607.94|2619.26|2606.26|31
1623258830000|2021-06-09 17:13:50|2619.83|2606.83|2618.83|2605.83|2620.06|2607.06|2617.48|2604.48|27
1623258840000|2021-06-09 17:14:00|2618.47|2605.47|2617.76|2604.76|2618.57|2605.57|2617.59|2604.59|34
1623258850000|2021-06-09 17:14:10|2617.87|2604.87|2616.47|2603.47|2617.87|2604.87|2616.45|2603.45|24
1623258860000|2021-06-09 17:14:20|2616.66|2603.66|2619.26|2606.26|2619.7|2606.7|2616.49|2603.49|30
1623258870000|2021-06-09 17:14:30|2619.21|2606.21|2619.98|2606.98|2620.62|2607.62|2619.04|2606.04|31
1623258880000|2021-06-09 17:14:40|2619.93|2606.93|2620.28|2607.28|2620.49|2607.49|2619.62|2606.62|26
1623258890000|2021-06-09 17:14:50|2620.27|2607.27|2620.99|2607.99|2621.14|2608.14|2619.9|2606.9|30
1623258900000|2021-06-09 17:15:00|2621.51|2608.51|2619.89|2606.89|2621.65|2608.65|2619.61|2606.61|33
1623258910000|2021-06-09 17:15:10|2619.8|2606.8|2619.35|2606.35|2619.8|2606.8|2618.95|2605.95|18
1623258920000|2021-06-09 17:15:20|2619.29|2606.29|2620.51|2607.51|2621.12|2608.12|2619.29|2606.29|26
1623258930000|2021-06-09 17:15:30|2620.28|2607.28|2619.65|2606.65|2620.28|2607.28|2619.4|2606.4|25
1623258940000|2021-06-09 17:15:40|2619.83|2606.83|2618.17|2605.17|2619.87|2606.87|2618.03|2605.03|30
1623258950000|2021-06-09 17:15:50|2618.26|2605.26|2617.35|2604.35|2618.6|2605.6|2617.35|2604.35|24
1623258960000|2021-06-09 17:16:00|2617.34|2604.34|2619.1|2606.1|2619.27|2606.27|2616.94|2603.94|20
1623258970000|2021-06-09 17:16:10|2619.02|2606.02|2617.62|2604.62|2619.02|2606.02|2617.42|2604.42|21
1623258980000|2021-06-09 17:16:20|2617.41|2604.41|2616.89|2603.89|2617.48|2604.48|2616.89|2603.89|16
1623258990000|2021-06-09 17:16:30|2616.77|2603.77|2615.37|2602.37|2616.88|2603.88|2615.2|2602.2|25
1623259000000|2021-06-09 17:16:40|2615.4|2602.4|2615.43|2602.43|2616.04|2603.04|2614.57|2601.57|28
1623259010000|2021-06-09 17:16:50|2615.49|2602.49|2615.09|2602.09|2615.49|2602.49|2614.14|2601.14|25
1623259020000|2021-06-09 17:17:00|2614.84|2601.84|2614.72|2601.72|2616.21|2603.21|2614.57|2601.57|20
1623259030000|2021-06-09 17:17:10|2614.7|2601.7|2614.22|2601.22|2614.7|2601.7|2613.84|2600.84|16
1623259040000|2021-06-09 17:17:20|2614.25|2601.25|2613.96|2600.96|2614.25|2601.25|2613.64|2600.64|20
1623259050000|2021-06-09 17:17:30|2613.95|2600.95|2613.83|2600.83|2615|2602|2613.63|2600.63|28
1623259060000|2021-06-09 17:17:40|2614.15|2601.15|2614.16|2601.16|2614.99|2601.99|2613.5|2600.5|25
1623259070000|2021-06-09 17:17:50|2613.93|2600.93|2612.77|2599.77|2614.13|2601.13|2612.76|2599.76|23
1623259080000|2021-06-09 17:18:00|2612.79|2599.79|2616.08|2603.08|2616.08|2603.08|2612.6|2599.6|26
1623259090000|2021-06-09 17:18:10|2615.92|2602.92|2616.57|2603.57|2616.57|2603.57|2615.75|2602.75|16
1623259100000|2021-06-09 17:18:20|2616.5|2603.5|2617.46|2604.46|2617.88|2604.88|2616.5|2603.5|26
1623259110000|2021-06-09 17:18:30|2617.25|2604.25|2617.85|2604.85|2619.86|2606.86|2617.25|2604.25|24
1623259120000|2021-06-09 17:18:40|2617.76|2604.76|2617.7|2604.7|2618.77|2605.77|2617.45|2604.45|28
1623259130000|2021-06-09 17:18:50|2617.54|2604.54|2618.15|2605.15|2618.78|2605.78|2617.54|2604.54|20
1623259140000|2021-06-09 17:19:00|2617.96|2604.96|2618.42|2605.42|2619.03|2606.03|2617.88|2604.88|23
1623259150000|2021-06-09 17:19:10|2618.44|2605.44|2619.3|2606.3|2620.28|2607.28|2618.44|2605.44|26
1623259160000|2021-06-09 17:19:20|2619.4|2606.4|2622.99|2609.99|2622.99|2609.99|2619.4|2606.4|33
1623259170000|2021-06-09 17:19:30|2623.01|2610.01|2623.98|2610.98|2624.91|2611.91|2622.78|2609.78|36
1623259180000|2021-06-09 17:19:40|2624.55|2611.55|2631.79|2618.79|2631.95|2618.95|2624.55|2611.55|32
1623259190000|2021-06-09 17:19:50|2631.77|2618.77|2627.58|2614.58|2632.49|2619.49|2627.58|2614.58|35
1623259200000|2021-06-09 17:20:00|2627.62|2614.62|2625.25|2612.25|2628.11|2615.11|2624.9|2611.9|32
1623259210000|2021-06-09 17:20:10|2625.22|2612.22|2628.18|2615.18|2629.26|2616.26|2625.15|2612.15|31
1623259220000|2021-06-09 17:20:20|2628.22|2615.22|2630.25|2617.25|2630.5|2617.5|2628.07|2615.07|29
1623259230000|2021-06-09 17:20:30|2630.35|2617.35|2629.12|2616.12|2630.9|2617.9|2628.87|2615.87|31
1623259240000|2021-06-09 17:20:40|2629.49|2616.49|2629.28|2616.28|2629.53|2616.53|2628.57|2615.57|27
1623259250000|2021-06-09 17:20:50|2629.3|2616.3|2629.58|2616.58|2630.53|2617.53|2629.3|2616.3|30
1623259260000|2021-06-09 17:21:00|2629.53|2616.53|2623.7|2610.7|2629.53|2616.53|2623.69|2610.69|34
1623259270000|2021-06-09 17:21:10|2623.67|2610.67|2624.33|2611.33|2625.01|2612.01|2623.44|2610.44|31
1623259280000|2021-06-09 17:21:20|2624.36|2611.36|2623.73|2610.73|2625.56|2612.56|2623.57|2610.57|32
1623259290000|2021-06-09 17:21:30|2623.68|2610.68|2621.81|2608.81|2624.33|2611.33|2621.81|2608.81|30
1623259300000|2021-06-09 17:21:40|2622.26|2609.26|2622.45|2609.45|2622.81|2609.81|2622.12|2609.12|25
1623259310000|2021-06-09 17:21:50|2622.39|2609.39|2623.29|2610.29|2623.29|2610.29|2622.19|2609.19|17
1623259320000|2021-06-09 17:22:00|2623.25|2610.25|2622.59|2609.59|2624.11|2611.11|2622.38|2609.38|22
1623259330000|2021-06-09 17:22:10|2622.46|2609.46|2621.42|2608.42|2622.46|2609.46|2620.48|2607.48|31
1623259340000|2021-06-09 17:22:20|2621.41|2608.41|2620.71|2607.71|2621.7|2608.7|2620.15|2607.15|27
1623259350000|2021-06-09 17:22:30|2620.58|2607.58|2619.93|2606.93|2620.82|2607.82|2619.24|2606.24|26
1623259360000|2021-06-09 17:22:40|2619.89|2606.89|2621.5|2608.5|2621.51|2608.51|2619.7|2606.7|17
1623259370000|2021-06-09 17:22:50|2621.44|2608.44|2621.71|2608.71|2621.94|2608.94|2621.44|2608.44|20
1623259380000|2021-06-09 17:23:00|2621.7|2608.7|2620.25|2607.25|2621.7|2608.7|2620.25|2607.25|21
1623259390000|2021-06-09 17:23:10|2620.14|2607.14|2620.66|2607.66|2621.2|2608.2|2618.65|2605.65|30
1623259400000|2021-06-09 17:23:20|2620.79|2607.79|2621.33|2608.33|2621.67|2608.67|2620.79|2607.79|24
1623259410000|2021-06-09 17:23:30|2621.46|2608.46|2621.76|2608.76|2622.41|2609.41|2621.43|2608.43|16
1623259420000|2021-06-09 17:23:40|2621.82|2608.82|2623.26|2610.26|2623.26|2610.26|2621.26|2608.26|24
1623259430000|2021-06-09 17:23:50|2623.25|2610.25|2622.94|2609.94|2623.27|2610.27|2622.72|2609.72|26
1623259440000|2021-06-09 17:24:00|2622.96|2609.96|2622.3|2609.3|2623.03|2610.03|2621.84|2608.84|26
1623259450000|2021-06-09 17:24:10|2622.34|2609.34|2624.55|2611.55|2624.8|2611.8|2622.13|2609.13|23
1623259460000|2021-06-09 17:24:20|2624.42|2611.42|2623.05|2610.05|2624.6|2611.6|2623.05|2610.05|19
1623259470000|2021-06-09 17:24:30|2623.21|2610.21|2622.31|2609.31|2623.21|2610.21|2621.71|2608.71|25
1623259480000|2021-06-09 17:24:40|2622.29|2609.29|2620.36|2607.36|2622.44|2609.44|2620.24|2607.24|25
1623259490000|2021-06-09 17:24:50|2620.46|2607.46|2621.44|2608.44|2622.09|2609.09|2619.83|2606.83|20
1623259500000|2021-06-09 17:25:00|2621.4|2608.4|2619.54|2606.54|2621.57|2608.57|2619.54|2606.54|24
1623259510000|2021-06-09 17:25:10|2619.44|2606.44|2618.21|2605.21|2619.73|2606.73|2618.17|2605.17|26
1623259520000|2021-06-09 17:25:20|2618.26|2605.26|2618.23|2605.23|2618.83|2605.83|2617.12|2604.12|26
1623259530000|2021-06-09 17:25:30|2618.14|2605.14|2617.12|2604.12|2618.17|2605.17|2617.03|2604.03|22
1623259540000|2021-06-09 17:25:40|2617.18|2604.18|2616.07|2603.07|2617.18|2604.18|2615.64|2602.64|28
1623259550000|2021-06-09 17:25:50|2616.19|2603.19|2615.01|2602.01|2616.46|2603.46|2615.01|2602.01|22
1623259560000|2021-06-09 17:26:00|2615.13|2602.13|2615.58|2602.58|2616.84|2603.84|2614.81|2601.81|32
1623259570000|2021-06-09 17:26:10|2615.57|2602.57|2614.59|2601.59|2617.09|2604.09|2614.28|2601.28|30
1623259580000|2021-06-09 17:26:20|2614.58|2601.58|2612.87|2599.87|2615.06|2602.06|2611.95|2598.95|31
1623259590000|2021-06-09 17:26:30|2612.72|2599.72|2613.57|2600.57|2614.23|2601.23|2612.65|2599.65|26
1623259600000|2021-06-09 17:26:40|2613.53|2600.53|2613.99|2600.99|2614.14|2601.14|2613.26|2600.26|23
1623259610000|2021-06-09 17:26:50|2614.13|2601.13|2612.74|2599.74|2614.14|2601.14|2611.69|2598.69|28
1623259620000|2021-06-09 17:27:00|2612.66|2599.66|2611.45|2598.45|2612.71|2599.71|2611.45|2598.45|27
1623259630000|2021-06-09 17:27:10|2611.53|2598.53|2609.49|2596.49|2611.53|2598.53|2609.28|2596.28|20
1623259640000|2021-06-09 17:27:20|2609.41|2596.41|2614.37|2601.37|2614.37|2601.37|2609.36|2596.36|26
1623259650000|2021-06-09 17:27:30|2614.26|2601.26|2611.83|2598.83|2614.32|2601.32|2611.61|2598.61|21
1623259660000|2021-06-09 17:27:40|2611.89|2598.89|2609.16|2596.16|2611.9|2598.9|2609.05|2596.05|25
1623259670000|2021-06-09 17:27:50|2609.31|2596.31|2607.55|2594.55|2609.31|2596.31|2607.29|2594.29|26
1623259680000|2021-06-09 17:28:00|2607.56|2594.56|2608.93|2595.93|2609.08|2596.08|2607.4|2594.4|19
1623259690000|2021-06-09 17:28:10|2608.92|2595.92|2608.42|2595.42|2608.92|2595.92|2607.69|2594.69|24
1623259700000|2021-06-09 17:28:20|2608.31|2595.31|2608.08|2595.08|2608.54|2595.54|2607.27|2594.27|24
1623259710000|2021-06-09 17:28:30|2607.56|2594.56|2607.72|2594.72|2608.43|2595.43|2607.02|2594.02|26
1623259720000|2021-06-09 17:28:40|2607.41|2594.41|2608.41|2595.41|2608.62|2595.62|2606.82|2593.82|25
1623259730000|2021-06-09 17:28:50|2608.4|2595.4|2607.61|2594.61|2608.44|2595.44|2607.39|2594.39|24
1623259740000|2021-06-09 17:29:00|2607.75|2594.75|2606.79|2593.79|2607.75|2594.75|2605.8|2592.8|29
1623259750000|2021-06-09 17:29:10|2606.99|2593.99|2600.76|2587.76|2606.99|2593.99|2600.76|2587.76|34
1623259760000|2021-06-09 17:29:20|2598.67|2585.67|2600.93|2587.93|2603.39|2590.39|2598.58|2585.58|34
1623259770000|2021-06-09 17:29:30|2600.9|2587.9|2599.61|2586.61|2601.48|2588.48|2599.23|2586.23|31
1623259780000|2021-06-09 17:29:40|2599.35|2586.35|2598.96|2585.96|2599.84|2586.84|2598.34|2585.34|30
1623259790000|2021-06-09 17:29:50|2598.91|2585.91|2599.07|2586.07|2599.2|2586.2|2597.51|2584.51|34
1623259800000|2021-06-09 17:30:00|2599.1|2586.1|2594.7|2581.7|2599.23|2586.23|2594.7|2581.7|30
1623259810000|2021-06-09 17:30:10|2595.48|2582.48|2591.06|2578.06|2595.48|2582.48|2589.1|2576.1|38
1623259820000|2021-06-09 17:30:20|2590.61|2577.61|2592.75|2579.75|2593.76|2580.76|2590.61|2577.61|29
1623259830000|2021-06-09 17:30:30|2593.42|2580.42|2593.13|2580.13|2593.47|2580.47|2591.98|2578.98|26
1623259840000|2021-06-09 17:30:40|2592.92|2579.92|2591.12|2578.12|2592.92|2579.92|2590.48|2577.48|31
1623259850000|2021-06-09 17:30:50|2591.37|2578.37|2589.51|2576.51|2591.95|2578.95|2589.51|2576.51|20
1623259860000|2021-06-09 17:31:00|2589.55|2576.55|2591.29|2578.29|2591.29|2578.29|2587.94|2574.94|31
1623259870000|2021-06-09 17:31:10|2591.4|2578.4|2591.68|2578.68|2591.87|2578.87|2590.33|2577.33|25
1623259880000|2021-06-09 17:31:20|2591.57|2578.57|2594.63|2581.63|2594.63|2581.63|2591.44|2578.44|23
1623259890000|2021-06-09 17:31:30|2594.37|2581.37|2596.31|2583.31|2596.31|2583.31|2594.37|2581.37|26
1623259900000|2021-06-09 17:31:40|2596.3|2583.3|2594.7|2581.7|2596.46|2583.46|2594.7|2581.7|28
1623259910000|2021-06-09 17:31:50|2594.53|2581.53|2594.1|2581.1|2594.79|2581.79|2592.78|2579.78|28
1623259920000|2021-06-09 17:32:00|2594|2581|2591.89|2578.89|2595.55|2582.55|2591.89|2578.89|21
1623259930000|2021-06-09 17:32:10|2592.16|2579.16|2591.3|2578.3|2592.27|2579.27|2590.51|2577.51|23
1623259940000|2021-06-09 17:32:20|2591.57|2578.57|2590.24|2577.24|2592.08|2579.08|2590.24|2577.24|29
1623259950000|2021-06-09 17:32:30|2590.17|2577.17|2590.15|2577.15|2590.62|2577.62|2589.74|2576.74|20
1623259960000|2021-06-09 17:32:40|2590.14|2577.14|2590.89|2577.89|2591.75|2578.75|2590.14|2577.14|33
1623259970000|2021-06-09 17:32:50|2590.9|2577.9|2591.66|2578.66|2591.71|2578.71|2590.89|2577.89|18
1623259980000|2021-06-09 17:33:00|2591.67|2578.67|2587.97|2574.97|2591.69|2578.69|2587.08|2574.08|31
1623259990000|2021-06-09 17:33:10|2587.58|2574.58|2590.21|2577.21|2590.38|2577.38|2587.15|2574.15|19
1623260000000|2021-06-09 17:33:20|2590.2|2577.2|2591.23|2578.23|2591.26|2578.26|2590.01|2577.01|17
1623260010000|2021-06-09 17:33:30|2591.4|2578.4|2587.91|2574.91|2592.13|2579.13|2587.91|2574.91|26
1623260020000|2021-06-09 17:33:40|2588.22|2575.22|2587.29|2574.29|2588.78|2575.78|2586.52|2573.52|19
1623260030000|2021-06-09 17:33:50|2586.92|2573.92|2587.96|2574.96|2589.93|2576.93|2586.66|2573.66|26
1623260040000|2021-06-09 17:34:00|2587.76|2574.76|2592.94|2579.94|2592.94|2579.94|2587.76|2574.76|28
1623260050000|2021-06-09 17:34:10|2593.09|2580.09|2594.64|2581.64|2595.02|2582.02|2590.34|2577.34|34
1623260060000|2021-06-09 17:34:20|2595.07|2582.07|2593.69|2580.69|2595.08|2582.08|2591.26|2578.26|27
1623260070000|2021-06-09 17:34:30|2593.46|2580.46|2595.16|2582.16|2595.21|2582.21|2593.2|2580.2|24
1623260080000|2021-06-09 17:34:40|2595.07|2582.07|2596.34|2583.34|2596.34|2583.34|2593.18|2580.18|17
1623260090000|2021-06-09 17:34:50|2596.22|2583.22|2596.59|2583.59|2597.38|2584.38|2595.69|2582.69|27
1623260100000|2021-06-09 17:35:00|2596.72|2583.72|2594.91|2581.91|2596.95|2583.95|2594.22|2581.22|23
1623260110000|2021-06-09 17:35:10|2594.94|2581.94|2595|2582|2595|2582|2593.7|2580.7|28
1623260120000|2021-06-09 17:35:20|2595.06|2582.06|2596.03|2583.03|2596.47|2583.47|2594.98|2581.98|25
1623260130000|2021-06-09 17:35:30|2596.2|2583.2|2598.24|2585.24|2599|2586|2596.2|2583.2|15
1623260140000|2021-06-09 17:35:40|2597.89|2584.89|2596.45|2583.45|2598.07|2585.07|2596.28|2583.28|23
1623260150000|2021-06-09 17:35:50|2596.49|2583.49|2596.7|2583.7|2597.16|2584.16|2596.45|2583.45|12
1623260160000|2021-06-09 17:36:00|2596.91|2583.91|2598.24|2585.24|2598.31|2585.31|2596.55|2583.55|20
1623260170000|2021-06-09 17:36:10|2598.25|2585.25|2599.36|2586.36|2599.36|2586.36|2598.15|2585.15|17
1623260180000|2021-06-09 17:36:20|2599.29|2586.29|2601.29|2588.29|2601.29|2588.29|2598.73|2585.73|26
1623260190000|2021-06-09 17:36:30|2600.8|2587.8|2601.54|2588.54|2601.54|2588.54|2599.74|2586.74|22
1623260200000|2021-06-09 17:36:40|2601.77|2588.77|2600.29|2587.29|2602.07|2589.07|2600.29|2587.29|16
1623260210000|2021-06-09 17:36:50|2600.85|2587.85|2598.64|2585.64|2600.85|2587.85|2598.64|2585.64|19
1623260220000|2021-06-09 17:37:00|2598.73|2585.73|2599.65|2586.65|2601.69|2588.69|2598.73|2585.73|19
1623260230000|2021-06-09 17:37:10|2599.99|2586.99|2600.46|2587.46|2600.49|2587.49|2599.62|2586.62|17
1623260240000|2021-06-09 17:37:20|2600.49|2587.49|2599.64|2586.64|2601.29|2588.29|2599.23|2586.23|24
1623260250000|2021-06-09 17:37:30|2599.56|2586.56|2598.57|2585.57|2599.74|2586.74|2597.93|2584.93|17
1623260260000|2021-06-09 17:37:40|2598.46|2585.46|2599.13|2586.13|2599.13|2586.13|2598.21|2585.21|13
1623260270000|2021-06-09 17:37:50|2599.18|2586.18|2599.14|2586.14|2599.59|2586.59|2599.14|2586.14|17
1623260280000|2021-06-09 17:38:00|2599.3|2586.3|2597.75|2584.75|2599.4|2586.4|2597.39|2584.39|19
1623260290000|2021-06-09 17:38:10|2597.56|2584.56|2599.2|2586.2|2599.2|2586.2|2597.56|2584.56|20
1623260300000|2021-06-09 17:38:20|2599.36|2586.36|2598.45|2585.45|2599.67|2586.67|2598.38|2585.38|15
1623260310000|2021-06-09 17:38:30|2598.4|2585.4|2597.33|2584.33|2598.4|2585.4|2596.66|2583.66|16
1623260320000|2021-06-09 17:38:40|2597.12|2584.12|2597.36|2584.36|2597.36|2584.36|2596.24|2583.24|22
1623260330000|2021-06-09 17:38:50|2597.28|2584.28|2596.69|2583.69|2597.28|2584.28|2596.4|2583.4|19
1623260340000|2021-06-09 17:39:00|2596.62|2583.62|2594.68|2581.68|2596.69|2583.69|2594.23|2581.23|21
1623260350000|2021-06-09 17:39:10|2594.62|2581.62|2592.37|2579.37|2594.68|2581.68|2592.37|2579.37|24
1623260360000|2021-06-09 17:39:20|2592.42|2579.42|2590.89|2577.89|2592.48|2579.48|2590.55|2577.55|22
1623260370000|2021-06-09 17:39:30|2590.9|2577.9|2594.04|2581.04|2594.04|2581.04|2590.61|2577.61|24
1623260380000|2021-06-09 17:39:40|2594.25|2581.25|2593.81|2580.81|2594.25|2581.25|2593.39|2580.39|21
1623260390000|2021-06-09 17:39:50|2593.79|2580.79|2592.31|2579.31|2593.81|2580.81|2591.94|2578.94|22
1623260400000|2021-06-09 17:40:00|2592.15|2579.15|2592.98|2579.98|2593.78|2580.78|2591.65|2578.65|21
1623260410000|2021-06-09 17:40:10|2593.23|2580.23|2594.96|2581.96|2594.96|2581.96|2592.35|2579.35|26
1623260420000|2021-06-09 17:40:20|2595.08|2582.08|2594.21|2581.21|2595.08|2582.08|2593.35|2580.35|22
1623260430000|2021-06-09 17:40:30|2594.12|2581.12|2592.61|2579.61|2594.12|2581.12|2592.22|2579.22|31
1623260440000|2021-06-09 17:40:40|2592.86|2579.86|2592.98|2579.98|2593.57|2580.57|2592.56|2579.56|19
1623260450000|2021-06-09 17:40:50|2592.85|2579.85|2592.53|2579.53|2593.5|2580.5|2592.53|2579.53|19
1623260460000|2021-06-09 17:41:00|2592.56|2579.56|2592.42|2579.42|2592.89|2579.89|2591.64|2578.64|13
1623260470000|2021-06-09 17:41:10|2592.36|2579.36|2591.61|2578.61|2592.44|2579.44|2591.55|2578.55|24
1623260480000|2021-06-09 17:41:20|2591.9|2578.9|2592.61|2579.61|2592.61|2579.61|2591.29|2578.29|25
1623260490000|2021-06-09 17:41:30|2592.46|2579.46|2595.33|2582.33|2595.33|2582.33|2592.17|2579.17|22
1623260500000|2021-06-09 17:41:40|2595.77|2582.77|2592.96|2579.96|2595.77|2582.77|2592.84|2579.84|21
1623260510000|2021-06-09 17:41:50|2592.97|2579.97|2593.89|2580.89|2594.33|2581.33|2592.49|2579.49|26
1623260520000|2021-06-09 17:42:00|2593.81|2580.81|2592.3|2579.3|2593.84|2580.84|2591.73|2578.73|24
1623260530000|2021-06-09 17:42:10|2592.31|2579.31|2592.38|2579.38|2593.55|2580.55|2592.31|2579.31|25
1623260540000|2021-06-09 17:42:20|2592.65|2579.65|2592.97|2579.97|2592.99|2579.99|2592.61|2579.61|21
1623260550000|2021-06-09 17:42:30|2592.91|2579.91|2592.83|2579.83|2593.2|2580.2|2592.59|2579.59|23
1623260560000|2021-06-09 17:42:40|2592.85|2579.85|2593.07|2580.07|2593.16|2580.16|2592.8|2579.8|14
1623260570000|2021-06-09 17:42:50|2593.06|2580.06|2593.31|2580.31|2593.53|2580.53|2592.17|2579.17|23
1623260580000|2021-06-09 17:43:00|2593.67|2580.67|2592.52|2579.52|2593.89|2580.89|2592.52|2579.52|24
1623260590000|2021-06-09 17:43:10|2592.63|2579.63|2594.18|2581.18|2595.12|2582.12|2592.63|2579.63|22
1623260600000|2021-06-09 17:43:20|2594.6|2581.6|2595.1|2582.1|2595.1|2582.1|2594.44|2581.44|12
1623260610000|2021-06-09 17:43:30|2595.11|2582.11|2595.6|2582.6|2595.61|2582.61|2595.07|2582.07|15
1623260620000|2021-06-09 17:43:40|2595.68|2582.68|2594.02|2581.02|2595.68|2582.68|2593.74|2580.74|30
1623260630000|2021-06-09 17:43:50|2594.04|2581.04|2595.62|2582.62|2595.62|2582.62|2593.56|2580.56|23
1623260640000|2021-06-09 17:44:00|2595.65|2582.65|2596.69|2583.69|2597.27|2584.27|2595.65|2582.65|28
1623260650000|2021-06-09 17:44:10|2596.83|2583.83|2596.79|2583.79|2596.92|2583.92|2596.68|2583.68|17
1623260660000|2021-06-09 17:44:20|2596.92|2583.92|2596.87|2583.87|2597.51|2584.51|2596.65|2583.65|26
1623260670000|2021-06-09 17:44:30|2596.88|2583.88|2595.45|2582.45|2597.7|2584.7|2594.82|2581.82|28
1623260680000|2021-06-09 17:44:40|2595.27|2582.27|2594.31|2581.31|2595.6|2582.6|2594.31|2581.31|20
1623260690000|2021-06-09 17:44:50|2594.3|2581.3|2593.89|2580.89|2594.86|2581.86|2593.46|2580.46|21
1623260700000|2021-06-09 17:45:00|2593.83|2580.83|2593.07|2580.07|2593.83|2580.83|2593.07|2580.07|14
1623260710000|2021-06-09 17:45:10|2592.99|2579.99|2592.21|2579.21|2593.14|2580.14|2592.21|2579.21|14
1623260720000|2021-06-09 17:45:20|2592.39|2579.39|2595.12|2582.12|2595.12|2582.12|2592.21|2579.21|26
1623260730000|2021-06-09 17:45:30|2595.13|2582.13|2594.73|2581.73|2595.79|2582.79|2594.73|2581.73|21
1623260740000|2021-06-09 17:45:40|2594.69|2581.69|2595.44|2582.44|2595.53|2582.53|2594.15|2581.15|24
1623260750000|2021-06-09 17:45:50|2595.45|2582.45|2595.43|2582.43|2595.75|2582.75|2594.99|2581.99|23
1623260760000|2021-06-09 17:46:00|2595.44|2582.44|2595.5|2582.5|2595.64|2582.64|2595.1|2582.1|17
1623260770000|2021-06-09 17:46:10|2595.34|2582.34|2596.65|2583.65|2597.33|2584.33|2595.34|2582.34|21
1623260780000|2021-06-09 17:46:20|2596.35|2583.35|2597.26|2584.26|2597.56|2584.56|2596.35|2583.35|24
1623260790000|2021-06-09 17:46:30|2597.3|2584.3|2596.24|2583.24|2598.1|2585.1|2595.65|2582.65|16
1623260800000|2021-06-09 17:46:40|2595.81|2582.81|2596.41|2583.41|2596.41|2583.41|2595.67|2582.67|25
1623260810000|2021-06-09 17:46:50|2596.49|2583.49|2596.52|2583.52|2596.95|2583.95|2596.48|2583.48|14
1623260820000|2021-06-09 17:47:00|2596.51|2583.51|2595.24|2582.24|2597.08|2584.08|2595.2|2582.2|27
1623260830000|2021-06-09 17:47:10|2595.03|2582.03|2592.25|2579.25|2595.03|2582.03|2592.25|2579.25|35
1623260840000|2021-06-09 17:47:20|2589.71|2576.71|2589.47|2576.47|2590.73|2577.73|2587.5|2574.5|28
1623260850000|2021-06-09 17:47:30|2589.77|2576.77|2589.37|2576.37|2590.25|2577.25|2588.36|2575.36|25
1623260860000|2021-06-09 17:47:40|2589.34|2576.34|2587.78|2574.78|2589.34|2576.34|2586.51|2573.51|26
1623260870000|2021-06-09 17:47:50|2587.84|2574.84|2587.95|2574.95|2588.17|2575.17|2586.3|2573.3|17
1623260880000|2021-06-09 17:48:00|2587.83|2574.83|2584.31|2571.31|2587.88|2574.88|2584.31|2571.31|24
1623260890000|2021-06-09 17:48:10|2583.58|2570.58|2582.46|2569.46|2584.69|2571.69|2582.08|2569.08|22
1623260900000|2021-06-09 17:48:20|2583.21|2570.21|2582.94|2569.94|2584.85|2571.85|2582.46|2569.46|26
1623260910000|2021-06-09 17:48:30|2584.46|2571.46|2585.74|2572.74|2587.95|2574.95|2584.46|2571.46|30
1623260920000|2021-06-09 17:48:40|2585.86|2572.86|2588.97|2575.97|2588.97|2575.97|2585.82|2572.82|24
1623260930000|2021-06-09 17:48:50|2589.24|2576.24|2589.55|2576.55|2589.68|2576.68|2587.96|2574.96|22
1623260940000|2021-06-09 17:49:00|2589.63|2576.63|2590.19|2577.19|2590.92|2577.92|2589.63|2576.63|22
1623260950000|2021-06-09 17:49:10|2589.69|2576.69|2592.3|2579.3|2592.3|2579.3|2589.59|2576.59|20
1623260960000|2021-06-09 17:49:20|2593.01|2580.01|2589.75|2576.75|2593.1|2580.1|2589.75|2576.75|27
1623260970000|2021-06-09 17:49:30|2590.05|2577.05|2590.81|2577.81|2590.89|2577.89|2589.79|2576.79|21
1623260980000|2021-06-09 17:49:40|2590.72|2577.72|2590.35|2577.35|2591.61|2578.61|2590.26|2577.26|22
1623260990000|2021-06-09 17:49:50|2590.55|2577.55|2590.37|2577.37|2590.6|2577.6|2590.2|2577.2|8
1623261000000|2021-06-09 17:50:00|2590.42|2577.42|2591.42|2578.42|2591.61|2578.61|2590.42|2577.42|18
1623261010000|2021-06-09 17:50:10|2591.4|2578.4|2591.52|2578.52|2592.4|2579.4|2591.4|2578.4|12
1623261020000|2021-06-09 17:50:20|2591.53|2578.53|2591.39|2578.39|2591.91|2578.91|2590.9|2577.9|13
1623261030000|2021-06-09 17:50:30|2591.16|2578.16|2589.87|2576.87|2591.42|2578.42|2589.81|2576.81|21
1623261040000|2021-06-09 17:50:40|2589.81|2576.81|2589.94|2576.94|2591.83|2578.83|2589.81|2576.81|17
1623261050000|2021-06-09 17:50:50|2589.93|2576.93|2591.18|2578.18|2591.18|2578.18|2589.45|2576.45|16
1623261060000|2021-06-09 17:51:00|2591.17|2578.17|2591.76|2578.76|2592.12|2579.12|2591.17|2578.17|13
1623261070000|2021-06-09 17:51:10|2591.69|2578.69|2591.86|2578.86|2591.87|2578.87|2591.69|2578.69|10
1623261080000|2021-06-09 17:51:20|2592.01|2579.01|2589.88|2576.88|2592.01|2579.01|2589.49|2576.49|21
1623261090000|2021-06-09 17:51:30|2589.81|2576.81|2587.78|2574.78|2589.81|2576.81|2585.88|2572.88|34
1623261100000|2021-06-09 17:51:40|2588.3|2575.3|2587.54|2574.54|2588.54|2575.54|2586.92|2573.92|18
1623261110000|2021-06-09 17:51:50|2587.77|2574.77|2588.2|2575.2|2588.34|2575.34|2587.54|2574.54|19
1623261120000|2021-06-09 17:52:00|2588.41|2575.41|2589.58|2576.58|2589.74|2576.74|2588.03|2575.03|25
1623261130000|2021-06-09 17:52:10|2589.61|2576.61|2589.95|2576.95|2590.61|2577.61|2589.6|2576.6|31
1623261140000|2021-06-09 17:52:20|2590.45|2577.45|2590.11|2577.11|2590.45|2577.45|2589.83|2576.83|16
1623261150000|2021-06-09 17:52:30|2590.38|2577.38|2592.42|2579.42|2592.51|2579.51|2590.38|2577.38|23
1623261160000|2021-06-09 17:52:40|2591.48|2578.48|2590.14|2577.14|2591.48|2578.48|2588.94|2575.94|21
1623261170000|2021-06-09 17:52:50|2590.42|2577.42|2591.29|2578.29|2591.3|2578.3|2590.42|2577.42|24
1623261180000|2021-06-09 17:53:00|2591.31|2578.31|2588.56|2575.56|2591.47|2578.47|2588.56|2575.56|23
1623261190000|2021-06-09 17:53:10|2588.83|2575.83|2588.91|2575.91|2589.64|2576.64|2588.56|2575.56|18
1623261200000|2021-06-09 17:53:20|2588.83|2575.83|2588.83|2575.83|2589.09|2576.09|2586.7|2573.7|25
1623261210000|2021-06-09 17:53:30|2588.8|2575.8|2590.64|2577.64|2590.71|2577.71|2588.8|2575.8|30
1623261220000|2021-06-09 17:53:40|2590.67|2577.67|2590.1|2577.1|2590.85|2577.85|2589.71|2576.71|27
1623261230000|2021-06-09 17:53:50|2590.54|2577.54|2591.7|2578.7|2591.7|2578.7|2589.48|2576.48|31
1623261240000|2021-06-09 17:54:00|2591.77|2578.77|2590.93|2577.93|2591.77|2578.77|2590.01|2577.01|16
1623261250000|2021-06-09 17:54:10|2590.99|2577.99|2593.52|2580.52|2593.52|2580.52|2590.97|2577.97|19
1623261260000|2021-06-09 17:54:20|2592.01|2579.01|2592.65|2579.65|2593.36|2580.36|2591.64|2578.64|25
1623261270000|2021-06-09 17:54:30|2592.63|2579.63|2591.81|2578.81|2592.63|2579.63|2590.3|2577.3|25
1623261280000|2021-06-09 17:54:40|2591.73|2578.73|2591.75|2578.75|2591.85|2578.85|2591.36|2578.36|15
1623261290000|2021-06-09 17:54:50|2591.87|2578.87|2592.3|2579.3|2592.43|2579.43|2591.87|2578.87|10
1623261300000|2021-06-09 17:55:00|2592.45|2579.45|2591.82|2578.82|2592.45|2579.45|2591.6|2578.6|18
1623261310000|2021-06-09 17:55:10|2591.9|2578.9|2589.91|2576.91|2592.09|2579.09|2589.82|2576.82|15
1623261320000|2021-06-09 17:55:20|2590.02|2577.02|2590.93|2577.93|2590.93|2577.93|2589.42|2576.42|17
1623261330000|2021-06-09 17:55:30|2590.99|2577.99|2590.98|2577.98|2591.29|2578.29|2590.96|2577.96|15
1623261340000|2021-06-09 17:55:40|2591.11|2578.11|2591.78|2578.78|2591.78|2578.78|2590.98|2577.98|12
1623261350000|2021-06-09 17:55:50|2591.76|2578.76|2591.88|2578.88|2591.88|2578.88|2591.76|2578.76|5
1623261360000|2021-06-09 17:56:00|2591.89|2578.89|2592.63|2579.63|2592.63|2579.63|2591.85|2578.85|14
1623261370000|2021-06-09 17:56:10|2592.45|2579.45|2592.55|2579.55|2592.55|2579.55|2592.42|2579.42|8
1623261380000|2021-06-09 17:56:20|2592.59|2579.59|2593.11|2580.11|2594.54|2581.54|2592.59|2579.59|20
1623261390000|2021-06-09 17:56:30|2592.66|2579.66|2592.89|2579.89|2593.2|2580.2|2592.42|2579.42|12
1623261400000|2021-06-09 17:56:40|2593.08|2580.08|2591.35|2578.35|2593.24|2580.24|2591.16|2578.16|20
1623261410000|2021-06-09 17:56:50|2591.45|2578.45|2591.1|2578.1|2591.71|2578.71|2590.4|2577.4|25
1623261420000|2021-06-09 17:57:00|2591.13|2578.13|2591.3|2578.3|2591.41|2578.41|2590.44|2577.44|24
1623261430000|2021-06-09 17:57:10|2591.19|2578.19|2594.1|2581.1|2594.9|2581.9|2591.19|2578.19|25
1623261440000|2021-06-09 17:57:20|2593.87|2580.87|2594.89|2581.89|2594.89|2581.89|2593.87|2580.87|21
1623261450000|2021-06-09 17:57:30|2594.87|2581.87|2595.12|2582.12|2595.23|2582.23|2594.71|2581.71|21
1623261460000|2021-06-09 17:57:40|2595.14|2582.14|2595.13|2582.13|2596.08|2583.08|2594.75|2581.75|23
1623261470000|2021-06-09 17:57:50|2595.88|2582.88|2596.53|2583.53|2596.58|2583.58|2595.28|2582.28|28
1623261480000|2021-06-09 17:58:00|2596.35|2583.35|2596.14|2583.14|2597.51|2584.51|2596.11|2583.11|23
1623261490000|2021-06-09 17:58:10|2596.16|2583.16|2597.06|2584.06|2597.77|2584.77|2596.15|2583.15|17
1623261500000|2021-06-09 17:58:20|2597.1|2584.1|2597.85|2584.85|2597.85|2584.85|2596.95|2583.95|14
1623261510000|2021-06-09 17:58:30|2597.78|2584.78|2598.1|2585.1|2598.14|2585.14|2597.55|2584.55|18
1623261520000|2021-06-09 17:58:40|2598.13|2585.13|2594.67|2581.67|2598.25|2585.25|2594.64|2581.64|17
1623261530000|2021-06-09 17:58:50|2594.64|2581.64|2594.24|2581.24|2594.64|2581.64|2594.24|2581.24|3
1623261540000|2021-06-09 17:59:00|2594.22|2581.22|2596.7|2583.7|2596.8|2583.8|2594.22|2581.22|17
1623261550000|2021-06-09 17:59:10|2596.74|2583.74|2597.58|2584.58|2597.83|2584.83|2596.74|2583.74|26
1623261560000|2021-06-09 17:59:20|2597.43|2584.43|2598|2585|2598.22|2585.22|2597.43|2584.43|22
1623261570000|2021-06-09 17:59:30|2598.19|2585.19|2597.09|2584.09|2598.32|2585.32|2596.97|2583.97|13
1623261580000|2021-06-09 17:59:40|2597.02|2584.02|2597.1|2584.1|2597.34|2584.34|2597.02|2584.02|15
1623261590000|2021-06-09 17:59:50|2597.06|2584.06|2596.49|2583.49|2597.14|2584.14|2596.33|2583.33|14
1623261600000|2021-06-09 18:00:00|2596.59|2583.59|2598.53|2585.53|2598.61|2585.61|2596.59|2583.59|22
1623261610000|2021-06-09 18:00:10|2598.69|2585.69|2600.6|2587.6|2600.6|2587.6|2598.69|2585.69|22
1623261620000|2021-06-09 18:00:20|2600.85|2587.85|2600.24|2587.24|2600.97|2587.97|2600.23|2587.23|9
1623261630000|2021-06-09 18:00:30|2600.82|2587.82|2600.84|2587.84|2600.89|2587.89|2600.46|2587.46|13
1623261640000|2021-06-09 18:00:40|2600.72|2587.72|2600.44|2587.44|2601.47|2588.47|2600.15|2587.15|17
1623261650000|2021-06-09 18:00:50|2600.34|2587.34|2600.98|2587.98|2601.19|2588.19|2600.2|2587.2|21
1623261660000|2021-06-09 18:01:00|2601.52|2588.52|2602.87|2589.87|2602.96|2589.96|2601.52|2588.52|12
1623261670000|2021-06-09 18:01:10|2602.85|2589.85|2604.8|2591.8|2605.01|2592.01|2602.85|2589.85|25
1623261680000|2021-06-09 18:01:20|2604.57|2591.57|2604.56|2591.56|2604.73|2591.73|2604.4|2591.4|11
1623261690000|2021-06-09 18:01:30|2604.42|2591.42|2604.63|2591.63|2604.76|2591.76|2603.97|2590.97|13
1623261700000|2021-06-09 18:01:40|2605.01|2592.01|2612.96|2599.96|2617.27|2604.27|2605.01|2592.01|36
1623261710000|2021-06-09 18:01:50|2611.45|2598.45|2610.95|2597.95|2613.82|2600.82|2609.74|2596.74|29
1623261720000|2021-06-09 18:02:00|2611.33|2598.33|2608.55|2595.55|2611.61|2598.61|2608.17|2595.17|26
1623261730000|2021-06-09 18:02:10|2608.44|2595.44|2608.32|2595.32|2608.99|2595.99|2607.42|2594.42|24
1623261740000|2021-06-09 18:02:20|2608.43|2595.43|2610.33|2597.33|2610.4|2597.4|2607.91|2594.91|19
1623261750000|2021-06-09 18:02:30|2608.76|2595.76|2607.05|2594.05|2609.05|2596.05|2607.05|2594.05|21
1623261760000|2021-06-09 18:02:40|2606.57|2593.57|2607.13|2594.13|2607.92|2594.92|2606|2593|22
1623261770000|2021-06-09 18:02:50|2607.2|2594.2|2606.5|2593.5|2608.22|2595.22|2605.98|2592.98|19
1623261780000|2021-06-09 18:03:00|2605.98|2592.98|2602.69|2589.69|2605.98|2592.98|2602.69|2589.69|8
1623261790000|2021-06-09 18:03:10|2602.58|2589.58|2602.53|2589.53|2602.61|2589.61|2600.39|2587.39|23
1623261800000|2021-06-09 18:03:20|2601.73|2588.73|2602.8|2589.8|2603.65|2590.65|2601.5|2588.5|27
1623261810000|2021-06-09 18:03:30|2602.11|2589.11|2602.89|2589.89|2602.89|2589.89|2599.26|2586.26|13
1623261820000|2021-06-09 18:03:40|2603.1|2590.1|2604.37|2591.37|2604.48|2591.48|2602.21|2589.21|19
1623261830000|2021-06-09 18:03:50|2604.21|2591.21|2603.48|2590.48|2604.31|2591.31|2603.34|2590.34|29
1623261840000|2021-06-09 18:04:00|2603.04|2590.04|2604.96|2591.96|2604.98|2591.98|2603.04|2590.04|18
1623261850000|2021-06-09 18:04:10|2605.18|2592.18|2605.22|2592.22|2606.04|2593.04|2604.91|2591.91|26
1623261860000|2021-06-09 18:04:20|2605.29|2592.29|2601.78|2588.78|2605.29|2592.29|2601.56|2588.56|20
1623261870000|2021-06-09 18:04:30|2601.47|2588.47|2599.79|2586.79|2602.37|2589.37|2599.17|2586.17|13
1623261880000|2021-06-09 18:04:40|2599.17|2586.17|2598.74|2585.74|2600.09|2587.09|2598.03|2585.03|29
1623261890000|2021-06-09 18:04:50|2598.69|2585.69|2597.05|2584.05|2598.69|2585.69|2597.01|2584.01|34
1623261900000|2021-06-09 18:05:00|2596.98|2583.98|2599.37|2586.37|2600.01|2587.01|2596.97|2583.97|29
1623261910000|2021-06-09 18:05:10|2599.8|2586.8|2597.39|2584.39|2599.8|2586.8|2597.39|2584.39|28
1623261920000|2021-06-09 18:05:20|2597.48|2584.48|2597.25|2584.25|2598|2585|2596.18|2583.18|30
1623261930000|2021-06-09 18:05:30|2597.09|2584.09|2596.78|2583.78|2597.1|2584.1|2596.32|2583.32|22
1623261940000|2021-06-09 18:05:40|2596.7|2583.7|2596.6|2583.6|2597.34|2584.34|2595.86|2582.86|34
1623261950000|2021-06-09 18:05:50|2596.69|2583.69|2596.29|2583.29|2597.11|2584.11|2595.96|2582.96|33
1623261960000|2021-06-09 18:06:00|2596.38|2583.38|2595.3|2582.3|2597.35|2584.35|2594.78|2581.78|30
1623261970000|2021-06-09 18:06:10|2595.26|2582.26|2594.56|2581.56|2595.26|2582.26|2594.56|2581.56|31
1623261980000|2021-06-09 18:06:20|2594.71|2581.71|2596.38|2583.38|2598.08|2585.08|2594.05|2581.05|26
1623261990000|2021-06-09 18:06:30|2596.06|2583.06|2595.81|2582.81|2596.26|2583.26|2595.36|2582.36|26
1623262000000|2021-06-09 18:06:40|2595.67|2582.67|2594.28|2581.28|2595.8|2582.8|2593.92|2580.92|24
1623262010000|2021-06-09 18:06:50|2594.15|2581.15|2595.49|2582.49|2596.13|2583.13|2594.01|2581.01|26
1623262020000|2021-06-09 18:07:00|2595.69|2582.69|2595.86|2582.86|2596.15|2583.15|2594.92|2581.92|25
1623262030000|2021-06-09 18:07:10|2595.82|2582.82|2593.61|2580.61|2595.98|2582.98|2593.41|2580.41|28
1623262040000|2021-06-09 18:07:20|2593.4|2580.4|2593.79|2580.79|2594.19|2581.19|2591.75|2578.75|28
1623262050000|2021-06-09 18:07:30|2593.61|2580.61|2595.14|2582.14|2595.49|2582.49|2593.34|2580.34|20
1623262060000|2021-06-09 18:07:40|2594.99|2581.99|2596.15|2583.15|2596.19|2583.19|2594.93|2581.93|22
1623262070000|2021-06-09 18:07:50|2596.52|2583.52|2597.28|2584.28|2597.52|2584.52|2596.52|2583.52|28
1623262080000|2021-06-09 18:08:00|2597.48|2584.48|2597.4|2584.4|2597.52|2584.52|2596.94|2583.94|16
1623262090000|2021-06-09 18:08:10|2597.39|2584.39|2596.47|2583.47|2597.58|2584.58|2596.47|2583.47|17
1623262100000|2021-06-09 18:08:20|2596.43|2583.43|2594.37|2581.37|2596.43|2583.43|2594.37|2581.37|21
1623262110000|2021-06-09 18:08:30|2594.26|2581.26|2594.28|2581.28|2594.72|2581.72|2594|2581|25
1623262120000|2021-06-09 18:08:40|2594.32|2581.32|2593.55|2580.55|2594.72|2581.72|2592.39|2579.39|35
1623262130000|2021-06-09 18:08:50|2593.93|2580.93|2592.51|2579.51|2593.93|2580.93|2592.51|2579.51|30
1623262140000|2021-06-09 18:09:00|2592.32|2579.32|2595.05|2582.05|2595.05|2582.05|2592.26|2579.26|19
1623262150000|2021-06-09 18:09:10|2595.01|2582.01|2598.26|2585.26|2598.26|2585.26|2594.95|2581.95|23
1623262160000|2021-06-09 18:09:20|2598.86|2585.86|2599.77|2586.77|2601.43|2588.43|2598.86|2585.86|30
1623262170000|2021-06-09 18:09:30|2599.88|2586.88|2602.23|2589.23|2602.23|2589.23|2599.61|2586.61|22
1623262180000|2021-06-09 18:09:40|2602.36|2589.36|2603.8|2590.8|2603.8|2590.8|2602.36|2589.36|8
1623262190000|2021-06-09 18:09:50|2604.31|2591.31|2602.83|2589.83|2604.31|2591.31|2601.05|2588.05|5
1623262200000|2021-06-09 18:10:00|2602.49|2589.49|2602.49|2589.49|2602.49|2589.49|2602.49|2589.49|1
1623262210000|2021-06-09 18:10:10|2601.82|2588.82|2599.79|2586.79|2601.83|2588.83|2599.51|2586.51|7
1623262220000|2021-06-09 18:10:20|2599.84|2586.84|2601.26|2588.26|2601.26|2588.26|2599.84|2586.84|6
1623262240000|2021-06-09 18:10:40|2600.88|2587.88|2600.61|2587.61|2600.88|2587.88|2599.77|2586.77|8
1623262250000|2021-06-09 18:10:50|2600.47|2587.47|2600.13|2587.13|2600.47|2587.47|2600.13|2587.13|2
1623262260000|2021-06-09 18:11:00|2600.22|2587.22|2601.2|2588.2|2601.2|2588.2|2600.21|2587.21|11
1623262270000|2021-06-09 18:11:10|2601.06|2588.06|2601.51|2588.51|2601.51|2588.51|2601.06|2588.06|4
1623262280000|2021-06-09 18:11:20|2602.83|2589.83|2599.59|2586.59|2602.83|2589.83|2599.59|2586.59|5
1623262290000|2021-06-09 18:11:30|2599.7|2586.7|2600.74|2587.74|2601.58|2588.58|2599.66|2586.66|14
1623262300000|2021-06-09 18:11:40|2600.75|2587.75|2601.67|2588.67|2601.7|2588.7|2600.75|2587.75|12
1623262310000|2021-06-09 18:11:50|2601.45|2588.45|2602.06|2589.06|2602.15|2589.15|2601.45|2588.45|14
1623262320000|2021-06-09 18:12:00|2601.98|2588.98|2602.63|2589.63|2602.7|2589.7|2601.9|2588.9|18
1623262330000|2021-06-09 18:12:10|2602.65|2589.65|2604.29|2591.29|2608.07|2595.07|2602.65|2589.65|29
1623262340000|2021-06-09 18:12:20|2604.86|2591.86|2605.61|2592.61|2605.79|2592.79|2604.34|2591.34|28
1623262350000|2021-06-09 18:12:30|2605.51|2592.51|2604.1|2591.1|2605.65|2592.65|2604.1|2591.1|20
1623262360000|2021-06-09 18:12:40|2604.34|2591.34|2604.36|2591.36|2604.87|2591.87|2603.93|2590.93|19
1623262370000|2021-06-09 18:12:50|2603.96|2590.96|2605.81|2592.81|2605.81|2592.81|2603.96|2590.96|23
1623262380000|2021-06-09 18:13:00|2605.98|2592.98|2608|2595|2608.16|2595.16|2605.98|2592.98|20
1623262390000|2021-06-09 18:13:10|2608.07|2595.07|2608.65|2595.65|2608.74|2595.74|2608.05|2595.05|16
1623262400000|2021-06-09 18:13:20|2608.62|2595.62|2607.85|2594.85|2608.63|2595.63|2607.77|2594.77|24
1623262410000|2021-06-09 18:13:30|2607.79|2594.79|2607.97|2594.97|2609.89|2596.89|2607.77|2594.77|22
1623262420000|2021-06-09 18:13:40|2607.5|2594.5|2604.57|2591.57|2607.6|2594.6|2604.07|2591.07|18
1623262430000|2021-06-09 18:13:50|2604.63|2591.63|2603.2|2590.2|2604.94|2591.94|2603.2|2590.2|10
1623262440000|2021-06-09 18:14:00|2603.12|2590.12|2602.38|2589.38|2603.12|2590.12|2601.77|2588.77|14
1623262450000|2021-06-09 18:14:10|2602.15|2589.15|2600.84|2587.84|2602.15|2589.15|2600.84|2587.84|14
1623262460000|2021-06-09 18:14:20|2600.64|2587.64|2601.01|2588.01|2601.64|2588.64|2600.64|2587.64|14
1623262470000|2021-06-09 18:14:30|2601.19|2588.19|2601.55|2588.55|2602.17|2589.17|2601.19|2588.19|16
1623262480000|2021-06-09 18:14:40|2601.44|2588.44|2601.63|2588.63|2601.63|2588.63|2601.37|2588.37|11
1623262490000|2021-06-09 18:14:50|2601.59|2588.59|2601.72|2588.72|2601.72|2588.72|2601.47|2588.47|12
1623262500000|2021-06-09 18:15:00|2601.49|2588.49|2604.42|2591.42|2604.42|2591.42|2601.49|2588.49|19
1623262510000|2021-06-09 18:15:10|2604.07|2591.07|2602.26|2589.26|2604.77|2591.77|2602.26|2589.26|17
1623262520000|2021-06-09 18:15:20|2602.25|2589.25|2600.55|2587.55|2602.3|2589.3|2599.32|2586.32|27
1623262530000|2021-06-09 18:15:30|2602.02|2589.02|2599.16|2586.16|2602.02|2589.02|2598.37|2585.37|23
1623262540000|2021-06-09 18:15:40|2599.1|2586.1|2599.25|2586.25|2599.41|2586.41|2598.72|2585.72|30
1623262550000|2021-06-09 18:15:50|2598.64|2585.64|2598.42|2585.42|2598.89|2585.89|2598.38|2585.38|21
1623262560000|2021-06-09 18:16:00|2598.39|2585.39|2598.69|2585.69|2600.01|2587.01|2597.75|2584.75|19
1623262570000|2021-06-09 18:16:10|2598.73|2585.73|2598.67|2585.67|2599.04|2586.04|2598.27|2585.27|14
1623262580000|2021-06-09 18:16:20|2598.76|2585.76|2598.71|2585.71|2600.18|2587.18|2598.51|2585.51|18
1623262590000|2021-06-09 18:16:30|2598.77|2585.77|2598.02|2585.02|2598.77|2585.77|2598.02|2585.02|12
1623262600000|2021-06-09 18:16:40|2597.88|2584.88|2597.46|2584.46|2598.17|2585.17|2597.46|2584.46|12
1623262610000|2021-06-09 18:16:50|2597.43|2584.43|2597.73|2584.73|2597.81|2584.81|2597.43|2584.43|9
1623262620000|2021-06-09 18:17:00|2597.87|2584.87|2599.28|2586.28|2599.28|2586.28|2597.81|2584.81|14
1623262630000|2021-06-09 18:17:10|2599.08|2586.08|2596.48|2583.48|2599.24|2586.24|2596.33|2583.33|25
1623262640000|2021-06-09 18:17:20|2596.89|2583.89|2596.66|2583.66|2597.06|2584.06|2596.48|2583.48|18
1623262650000|2021-06-09 18:17:30|2596.62|2583.62|2596.24|2583.24|2596.71|2583.71|2595.65|2582.65|26
1623262660000|2021-06-09 18:17:40|2596.33|2583.33|2595.66|2582.66|2596.36|2583.36|2595.66|2582.66|17
1623262670000|2021-06-09 18:17:50|2595.52|2582.52|2595.36|2582.36|2596.08|2583.08|2595.36|2582.36|21
1623262680000|2021-06-09 18:18:00|2595.11|2582.11|2596.37|2583.37|2597.09|2584.09|2595.08|2582.08|20
1623262690000|2021-06-09 18:18:10|2596.45|2583.45|2595.7|2582.7|2597.11|2584.11|2595.31|2582.31|28
1623262700000|2021-06-09 18:18:20|2595.63|2582.63|2596.05|2583.05|2596.18|2583.18|2595.63|2582.63|10
1623262710000|2021-06-09 18:18:30|2596.91|2583.91|2595.28|2582.28|2596.91|2583.91|2595.28|2582.28|24
1623262720000|2021-06-09 18:18:40|2595.11|2582.11|2595.51|2582.51|2595.51|2582.51|2595.11|2582.11|4
1623262730000|2021-06-09 18:18:50|2595.52|2582.52|2595.51|2582.51|2595.73|2582.73|2595.41|2582.41|13
1623262740000|2021-06-09 18:19:00|2595.34|2582.34|2595.37|2582.37|2595.58|2582.58|2594.48|2581.48|16
1623262750000|2021-06-09 18:19:10|2595.35|2582.35|2595.53|2582.53|2595.53|2582.53|2594.83|2581.83|15
1623262760000|2021-06-09 18:19:20|2595.49|2582.49|2595.6|2582.6|2595.74|2582.74|2595.45|2582.45|11
1623262770000|2021-06-09 18:19:30|2595.54|2582.54|2593.88|2580.88|2595.54|2582.54|2593.5|2580.5|18
1623262780000|2021-06-09 18:19:40|2593.66|2580.66|2593.27|2580.27|2593.66|2580.66|2592.76|2579.76|17
1623262790000|2021-06-09 18:19:50|2593.38|2580.38|2593.09|2580.09|2594.08|2581.08|2592.85|2579.85|13
1623262800000|2021-06-09 18:20:00|2592.9|2579.9|2588.86|2575.86|2593.18|2580.18|2588.86|2575.86|14
1623262810000|2021-06-09 18:20:10|2590.37|2577.37|2590.81|2577.81|2591.81|2578.81|2590.2|2577.2|14
1623262820000|2021-06-09 18:20:20|2590.93|2577.93|2591.38|2578.38|2591.56|2578.56|2590.73|2577.73|22
1623262830000|2021-06-09 18:20:30|2591.52|2578.52|2591.15|2578.15|2591.61|2578.61|2590.83|2577.83|15
1623262840000|2021-06-09 18:20:40|2591.23|2578.23|2591.07|2578.07|2591.66|2578.66|2590.66|2577.66|17
1623262850000|2021-06-09 18:20:50|2591.14|2578.14|2591.59|2578.59|2591.59|2578.59|2590.2|2577.2|21
1623262860000|2021-06-09 18:21:00|2591.36|2578.36|2590.07|2577.07|2591.78|2578.78|2590.07|2577.07|19
1623262870000|2021-06-09 18:21:10|2590.18|2577.18|2589.79|2576.79|2591.85|2578.85|2589.79|2576.79|24
1623262880000|2021-06-09 18:21:20|2589.7|2576.7|2589.08|2576.08|2590.16|2577.16|2589.08|2576.08|23
1623262890000|2021-06-09 18:21:30|2589.12|2576.12|2588.93|2575.93|2589.2|2576.2|2588.59|2575.59|13
1623262900000|2021-06-09 18:21:40|2588.8|2575.8|2589.7|2576.7|2589.82|2576.82|2588.7|2575.7|20
1623262910000|2021-06-09 18:21:50|2589.75|2576.75|2589.93|2576.93|2590|2577|2589.63|2576.63|12
1623262920000|2021-06-09 18:22:00|2589.89|2576.89|2586.5|2573.5|2589.89|2576.89|2586.5|2573.5|18
1623262930000|2021-06-09 18:22:10|2586.38|2573.38|2586.59|2573.59|2587.59|2574.59|2586.29|2573.29|17
1623262940000|2021-06-09 18:22:20|2586.63|2573.63|2587.48|2574.48|2587.48|2574.48|2585.24|2572.24|25
1623262950000|2021-06-09 18:22:30|2587.58|2574.58|2587.1|2574.1|2588.24|2575.24|2586.73|2573.73|28
1623262960000|2021-06-09 18:22:40|2587.06|2574.06|2587.67|2574.67|2587.69|2574.69|2586.94|2573.94|17
1623262970000|2021-06-09 18:22:50|2587.69|2574.69|2587.65|2574.65|2588.28|2575.28|2586.99|2573.99|26
1623262980000|2021-06-09 18:23:00|2587.71|2574.71|2590.44|2577.44|2591.06|2578.06|2587.61|2574.61|20
1623262990000|2021-06-09 18:23:10|2590.51|2577.51|2592.94|2579.94|2592.94|2579.94|2590.4|2577.4|24
1623263000000|2021-06-09 18:23:20|2593.02|2580.02|2595.68|2582.68|2596.13|2583.13|2592.5|2579.5|25
1623263010000|2021-06-09 18:23:30|2595.27|2582.27|2594.1|2581.1|2595.59|2582.59|2592.39|2579.39|30
1623263020000|2021-06-09 18:23:40|2593.71|2580.71|2595.26|2582.26|2595.26|2582.26|2593.46|2580.46|25
1623263030000|2021-06-09 18:23:50|2595.2|2582.2|2595.49|2582.49|2596.09|2583.09|2594.67|2581.67|20
1623263040000|2021-06-09 18:24:00|2595.39|2582.39|2595.52|2582.52|2595.6|2582.6|2595.13|2582.13|8
1623263050000|2021-06-09 18:24:10|2593.56|2580.56|2592.82|2579.82|2593.81|2580.81|2592.81|2579.81|22
1623263060000|2021-06-09 18:24:20|2593.03|2580.03|2592.84|2579.84|2593.25|2580.25|2592.52|2579.52|17
1623263070000|2021-06-09 18:24:30|2593.04|2580.04|2593.23|2580.23|2593.34|2580.34|2592.87|2579.87|25
1623263080000|2021-06-09 18:24:40|2593.24|2580.24|2591.27|2578.27|2593.24|2580.24|2591.01|2578.01|28
1623263090000|2021-06-09 18:24:50|2591.31|2578.31|2590.4|2577.4|2591.31|2578.31|2589.59|2576.59|31
1623263100000|2021-06-09 18:25:00|2590.19|2577.19|2588.04|2575.04|2590.66|2577.66|2587.99|2574.99|31
1623263110000|2021-06-09 18:25:10|2588.01|2575.01|2585.33|2572.33|2588.87|2575.87|2583.94|2570.94|39
1623263120000|2021-06-09 18:25:20|2585.15|2572.15|2586.51|2573.51|2586.97|2573.97|2585.02|2572.02|35
1623263130000|2021-06-09 18:25:30|2586.5|2573.5|2585.95|2572.95|2586.6|2573.6|2585.61|2572.61|27
1623263140000|2021-06-09 18:25:40|2585.96|2572.96|2587.83|2574.83|2587.83|2574.83|2585.38|2572.38|26
1623263150000|2021-06-09 18:25:50|2587.82|2574.82|2590.23|2577.23|2591.11|2578.11|2587.82|2574.82|26
1623263160000|2021-06-09 18:26:00|2590.45|2577.45|2591|2578|2591.03|2578.03|2590.45|2577.45|16
1623263170000|2021-06-09 18:26:10|2590.96|2577.96|2592.14|2579.14|2592.75|2579.75|2590.9|2577.9|16
1623263180000|2021-06-09 18:26:20|2592.13|2579.13|2593.24|2580.24|2593.46|2580.46|2592.02|2579.02|21
1623263190000|2021-06-09 18:26:30|2593.62|2580.62|2593.81|2580.81|2594.27|2581.27|2593.3|2580.3|22
1623263200000|2021-06-09 18:26:40|2593.87|2580.87|2593.84|2580.84|2594.09|2581.09|2593.7|2580.7|18
1623263210000|2021-06-09 18:26:50|2593.7|2580.7|2591.59|2578.59|2593.84|2580.84|2591.28|2578.28|22
1623263220000|2021-06-09 18:27:00|2591.61|2578.61|2589.37|2576.37|2591.93|2578.93|2589.37|2576.37|22
1623263230000|2021-06-09 18:27:10|2589.7|2576.7|2589.64|2576.64|2590.61|2577.61|2587.76|2574.76|26
1623263240000|2021-06-09 18:27:20|2589.65|2576.65|2589.66|2576.66|2590.08|2577.08|2587.94|2574.94|25
1623263250000|2021-06-09 18:27:30|2589.64|2576.64|2589.07|2576.07|2591.71|2578.71|2588.82|2575.82|23
1623263260000|2021-06-09 18:27:40|2589.03|2576.03|2587.82|2574.82|2589.96|2576.96|2587.4|2574.4|28
1623263270000|2021-06-09 18:27:50|2587.42|2574.42|2587.58|2574.58|2587.67|2574.67|2586.51|2573.51|27
1623263280000|2021-06-09 18:28:00|2587.42|2574.42|2588.6|2575.6|2589.35|2576.35|2586.67|2573.67|29
1623263290000|2021-06-09 18:28:10|2588.59|2575.59|2589.14|2576.14|2589.14|2576.14|2587.49|2574.49|25
1623263300000|2021-06-09 18:28:20|2589.17|2576.17|2590.87|2577.87|2591.04|2578.04|2589.17|2576.17|20
1623263310000|2021-06-09 18:28:30|2590.9|2577.9|2591.23|2578.23|2591.23|2578.23|2590.9|2577.9|17
1623263320000|2021-06-09 18:28:40|2591.24|2578.24|2591.09|2578.09|2591.25|2578.25|2591.08|2578.08|12
1623263330000|2021-06-09 18:28:50|2591.08|2578.08|2589.26|2576.26|2591.16|2578.16|2589|2576|25
1623263340000|2021-06-09 18:29:00|2589.23|2576.23|2589.21|2576.21|2590.04|2577.04|2589.21|2576.21|31
1623263350000|2021-06-09 18:29:10|2589.01|2576.01|2588.65|2575.65|2589.02|2576.02|2588.65|2575.65|21
1623263360000|2021-06-09 18:29:20|2586.51|2573.51|2588.24|2575.24|2588.61|2575.61|2585.51|2572.51|30
1623263370000|2021-06-09 18:29:30|2588.32|2575.32|2589.28|2576.28|2589.34|2576.34|2588.29|2575.29|20
1623263380000|2021-06-09 18:29:40|2589.3|2576.3|2589.42|2576.42|2589.45|2576.45|2587.76|2574.76|24
1623263390000|2021-06-09 18:29:50|2588.6|2575.6|2588.3|2575.3|2588.64|2575.64|2588|2575|18
1623263400000|2021-06-09 18:30:00|2588|2575|2588.86|2575.86|2589.92|2576.92|2588|2575|26
1623263410000|2021-06-09 18:30:10|2588.53|2575.53|2588.04|2575.04|2588.8|2575.8|2588.03|2575.03|21
1623263420000|2021-06-09 18:30:20|2588.51|2575.51|2590.68|2577.68|2590.88|2577.88|2588.51|2575.51|22
1623263430000|2021-06-09 18:30:30|2590.6|2577.6|2590.92|2577.92|2590.92|2577.92|2590.34|2577.34|17
1623263440000|2021-06-09 18:30:40|2590.9|2577.9|2591.15|2578.15|2591.15|2578.15|2590.9|2577.9|15
1623263450000|2021-06-09 18:30:50|2591.23|2578.23|2589.89|2576.89|2591.3|2578.3|2589.89|2576.89|15
1623263460000|2021-06-09 18:31:00|2590.05|2577.05|2588.47|2575.47|2590.18|2577.18|2588.32|2575.32|31
1623263470000|2021-06-09 18:31:10|2588.45|2575.45|2588.23|2575.23|2588.59|2575.59|2588.05|2575.05|17
1623263480000|2021-06-09 18:31:20|2588.16|2575.16|2588.05|2575.05|2588.16|2575.16|2587.27|2574.27|21
1623263490000|2021-06-09 18:31:30|2588.04|2575.04|2586.95|2573.95|2589.1|2576.1|2586.72|2573.72|35
1623263500000|2021-06-09 18:31:40|2587.52|2574.52|2586.23|2573.23|2587.52|2574.52|2586.09|2573.09|33
1623263510000|2021-06-09 18:31:50|2586.1|2573.1|2587.17|2574.17|2587.49|2574.49|2586.1|2573.1|32
1623263520000|2021-06-09 18:32:00|2587.45|2574.45|2586.91|2573.91|2587.47|2574.47|2586.24|2573.24|22
1623263530000|2021-06-09 18:32:10|2586.44|2573.44|2585.58|2572.58|2586.77|2573.77|2585.09|2572.09|29
1623263540000|2021-06-09 18:32:20|2585.57|2572.57|2584.87|2571.87|2585.57|2572.57|2584.68|2571.68|22
1623263550000|2021-06-09 18:32:30|2584.86|2571.86|2584.16|2571.16|2585.08|2572.08|2582.51|2569.51|33
1623263560000|2021-06-09 18:32:40|2584.17|2571.17|2583.74|2570.74|2584.22|2571.22|2582.94|2569.94|24
1623263570000|2021-06-09 18:32:50|2582.76|2569.76|2583.13|2570.13|2584.11|2571.11|2581.79|2568.79|32
1623263580000|2021-06-09 18:33:00|2583.22|2570.22|2584.23|2571.23|2585.04|2572.04|2583.22|2570.22|28
1623263590000|2021-06-09 18:33:10|2584.28|2571.28|2582.56|2569.56|2585.04|2572.04|2582.56|2569.56|26
1623263600000|2021-06-09 18:33:20|2582.57|2569.57|2580.43|2567.43|2582.57|2569.57|2580.25|2567.25|30
1623263610000|2021-06-09 18:33:30|2580.32|2567.32|2578.36|2565.36|2580.74|2567.74|2577.52|2564.52|17
1623263620000|2021-06-09 18:33:40|2578.58|2565.58|2577.87|2564.87|2578.58|2565.58|2577.34|2564.34|15
1623263630000|2021-06-09 18:33:50|2577.49|2564.49|2578.11|2565.11|2578.65|2565.65|2576.15|2563.15|33
1623263640000|2021-06-09 18:34:00|2578.09|2565.09|2578.26|2565.26|2578.58|2565.58|2578.05|2565.05|26
1623263650000|2021-06-09 18:34:10|2578.25|2565.25|2578.33|2565.33|2579.03|2566.03|2577.9|2564.9|25
1623263660000|2021-06-09 18:34:20|2578.27|2565.27|2578.52|2565.52|2578.79|2565.79|2578.24|2565.24|16
1623263670000|2021-06-09 18:34:30|2578.34|2565.34|2577.63|2564.63|2578.4|2565.4|2577.63|2564.63|18
1623263680000|2021-06-09 18:34:40|2577.66|2564.66|2577.97|2564.97|2578.2|2565.2|2577.65|2564.65|24
1623263690000|2021-06-09 18:34:50|2577.82|2564.82|2578.87|2565.87|2578.87|2565.87|2577.82|2564.82|23
1623263700000|2021-06-09 18:35:00|2578.86|2565.86|2579.43|2566.43|2579.9|2566.9|2578.77|2565.77|22
1623263710000|2021-06-09 18:35:10|2579.42|2566.42|2579.03|2566.03|2579.44|2566.44|2578.97|2565.97|20
1623263720000|2021-06-09 18:35:20|2579.05|2566.05|2578.81|2565.81|2579.16|2566.16|2578.77|2565.77|12
1623263730000|2021-06-09 18:35:30|2578.77|2565.77|2579.2|2566.2|2579.43|2566.43|2578.55|2565.55|19
1623263740000|2021-06-09 18:35:40|2579.22|2566.22|2579.23|2566.23|2579.38|2566.38|2578.8|2565.8|16
1623263750000|2021-06-09 18:35:50|2579.26|2566.26|2580.7|2567.7|2580.85|2567.85|2579.24|2566.24|24
1623263760000|2021-06-09 18:36:00|2580.61|2567.61|2578.28|2565.28|2581.55|2568.55|2578.28|2565.28|24
1623263770000|2021-06-09 18:36:10|2578.3|2565.3|2577.68|2564.68|2579.24|2566.24|2577.15|2564.15|37
1623263780000|2021-06-09 18:36:20|2577.64|2564.64|2576.92|2563.92|2577.64|2564.64|2576.7|2563.7|29
1623263790000|2021-06-09 18:36:30|2576.96|2563.96|2576.56|2563.56|2579|2566|2576.07|2563.07|32
1623263800000|2021-06-09 18:36:40|2576.3|2563.3|2572.94|2559.94|2576.32|2563.32|2572.11|2559.11|24
1623263810000|2021-06-09 18:36:50|2572.56|2559.56|2575.69|2562.69|2575.71|2562.71|2571.84|2558.84|35
1623263820000|2021-06-09 18:37:00|2575.58|2562.58|2574.3|2561.3|2575.61|2562.61|2568.9|2555.9|39
1623263830000|2021-06-09 18:37:10|2574.15|2561.15|2574.79|2561.79|2575.22|2562.22|2573.64|2560.64|31
1623263840000|2021-06-09 18:37:20|2574.78|2561.78|2575.94|2562.94|2576.14|2563.14|2574.63|2561.63|32
1623263850000|2021-06-09 18:37:30|2576.06|2563.06|2574.79|2561.79|2576.13|2563.13|2574.72|2561.72|26
1623263860000|2021-06-09 18:37:40|2574.81|2561.81|2571.25|2558.25|2574.82|2561.82|2570.33|2557.33|36
1623263870000|2021-06-09 18:37:50|2571|2558|2569.09|2556.09|2572.68|2559.68|2569.09|2556.09|36
1623263880000|2021-06-09 18:38:00|2569.11|2556.11|2570.42|2557.42|2570.67|2557.67|2568.45|2555.45|26
1623263890000|2021-06-09 18:38:10|2570.08|2557.08|2567.74|2554.74|2570.23|2557.23|2567.62|2554.62|38
1623263900000|2021-06-09 18:38:20|2567.61|2554.61|2568.79|2555.79|2570.47|2557.47|2566.1|2553.1|38
1623263910000|2021-06-09 18:38:30|2568.57|2555.57|2564.8|2551.8|2569.4|2556.4|2564.51|2551.51|29
1623263920000|2021-06-09 18:38:40|2564.77|2551.77|2566.29|2553.29|2566.89|2553.89|2564.21|2551.21|32
1623263930000|2021-06-09 18:38:50|2566.3|2553.3|2567.83|2554.83|2568.42|2555.42|2566.3|2553.3|32
1623263940000|2021-06-09 18:39:00|2567.8|2554.8|2567.99|2554.99|2569.1|2556.1|2567.16|2554.16|31
1623263950000|2021-06-09 18:39:10|2568.12|2555.12|2570.81|2557.81|2570.82|2557.82|2567.93|2554.93|36
1623263960000|2021-06-09 18:39:20|2570.67|2557.67|2570.24|2557.24|2571.65|2558.65|2569.81|2556.81|31
1623263970000|2021-06-09 18:39:30|2570.31|2557.31|2567.48|2554.48|2570.31|2557.31|2567.06|2554.06|36
1623263980000|2021-06-09 18:39:40|2567.53|2554.53|2566.94|2553.94|2568|2555|2565.93|2552.93|39
1623263990000|2021-06-09 18:39:50|2566.8|2553.8|2568.58|2555.58|2570.74|2557.74|2566.48|2553.48|32
1623264000000|2021-06-09 18:40:00|2568.45|2555.45|2570.73|2557.73|2570.73|2557.73|2568.44|2555.44|25
1623264010000|2021-06-09 18:40:10|2571.38|2558.38|2576.17|2563.17|2576.63|2563.63|2571.38|2558.38|30
1623264020000|2021-06-09 18:40:20|2576.25|2563.25|2577.08|2564.08|2577.38|2564.38|2575.03|2562.03|33
1623264030000|2021-06-09 18:40:30|2577.14|2564.14|2577.61|2564.61|2578.16|2565.16|2576.81|2563.81|28
1623264040000|2021-06-09 18:40:40|2577.92|2564.92|2576.54|2563.54|2578.85|2565.85|2576.51|2563.51|27
1623264050000|2021-06-09 18:40:50|2576.55|2563.55|2576.17|2563.17|2576.69|2563.69|2574.49|2561.49|24
1623264060000|2021-06-09 18:41:00|2576.32|2563.32|2572.12|2559.12|2576.36|2563.36|2570.87|2557.87|37
1623264070000|2021-06-09 18:41:10|2572.49|2559.49|2574.54|2561.54|2575.06|2562.06|2571.86|2558.86|33
1623264080000|2021-06-09 18:41:20|2574.66|2561.66|2572.52|2559.52|2575|2562|2572.16|2559.16|34
1623264090000|2021-06-09 18:41:30|2572.63|2559.63|2571.62|2558.62|2573.76|2560.76|2570.75|2557.75|27
1623264100000|2021-06-09 18:41:40|2571.46|2558.46|2572.67|2559.67|2572.67|2559.67|2571.08|2558.08|21
1623264110000|2021-06-09 18:41:50|2572.59|2559.59|2573.2|2560.2|2573.84|2560.84|2572.16|2559.16|28
1623264120000|2021-06-09 18:42:00|2573.19|2560.19|2574.02|2561.02|2575.09|2562.09|2573.19|2560.19|30
1623264130000|2021-06-09 18:42:10|2573.99|2560.99|2574.71|2561.71|2575.09|2562.09|2573.37|2560.37|28
1623264140000|2021-06-09 18:42:20|2574.67|2561.67|2573.28|2560.28|2574.93|2561.93|2573.28|2560.28|32
1623264150000|2021-06-09 18:42:30|2573.16|2560.16|2574.8|2561.8|2574.8|2561.8|2572.48|2559.48|22
1623264160000|2021-06-09 18:42:40|2574.32|2561.32|2577.48|2564.48|2577.51|2564.51|2573.86|2560.86|32
1623264170000|2021-06-09 18:42:50|2577.78|2564.78|2577.12|2564.12|2578.15|2565.15|2577.12|2564.12|26
1623264180000|2021-06-09 18:43:00|2577.21|2564.21|2574.51|2561.51|2578.07|2565.07|2572.77|2559.77|28
1623264190000|2021-06-09 18:43:10|2574.55|2561.55|2575.26|2562.26|2575.26|2562.26|2574.18|2561.18|24
1623264200000|2021-06-09 18:43:20|2574.62|2561.62|2575.01|2562.01|2575.33|2562.33|2574.03|2561.03|29
1623264210000|2021-06-09 18:43:30|2574.93|2561.93|2574.89|2561.89|2575.65|2562.65|2574.15|2561.15|36
1623264220000|2021-06-09 18:43:40|2574.91|2561.91|2575.56|2562.56|2576|2563|2574.91|2561.91|29
1623264230000|2021-06-09 18:43:50|2575.67|2562.67|2575.59|2562.59|2576.09|2563.09|2575.46|2562.46|24
1623264240000|2021-06-09 18:44:00|2575.66|2562.66|2575.7|2562.7|2576.06|2563.06|2575.48|2562.48|30
1623264250000|2021-06-09 18:44:10|2575.65|2562.65|2574.6|2561.6|2575.65|2562.65|2574.6|2561.6|20
1623264260000|2021-06-09 18:44:20|2574.51|2561.51|2573.53|2560.53|2574.65|2561.65|2573.35|2560.35|34
1623264270000|2021-06-09 18:44:30|2573.51|2560.51|2574.74|2561.74|2574.74|2561.74|2573.51|2560.51|27
1623264280000|2021-06-09 18:44:40|2574.68|2561.68|2574.79|2561.79|2575.48|2562.48|2574.68|2561.68|24
1623264290000|2021-06-09 18:44:50|2574.75|2561.75|2576.26|2563.26|2576.26|2563.26|2574.48|2561.48|28
1623264300000|2021-06-09 18:45:00|2576.44|2563.44|2575.24|2562.24|2576.44|2563.44|2574.23|2561.23|24
1623264310000|2021-06-09 18:45:10|2575.48|2562.48|2575.41|2562.41|2575.99|2562.99|2574.92|2561.92|26
1623264320000|2021-06-09 18:45:20|2575.36|2562.36|2576.25|2563.25|2576.4|2563.4|2575.03|2562.03|32
1623264330000|2021-06-09 18:45:30|2576.18|2563.18|2578.44|2565.44|2578.85|2565.85|2576.18|2563.18|29
1623264340000|2021-06-09 18:45:40|2578.41|2565.41|2580.02|2567.02|2580.02|2567.02|2578.36|2565.36|24
1623264350000|2021-06-09 18:45:50|2579.86|2566.86|2580.07|2567.07|2580.25|2567.25|2579.35|2566.35|25
1623264360000|2021-06-09 18:46:00|2580.02|2567.02|2581.12|2568.12|2582.17|2569.17|2580.02|2567.02|27
1623264370000|2021-06-09 18:46:10|2581.09|2568.09|2582.21|2569.21|2582.24|2569.24|2581.09|2568.09|25
1623264380000|2021-06-09 18:46:20|2582.23|2569.23|2583.81|2570.81|2584.39|2571.39|2581.56|2568.56|22
1623264390000|2021-06-09 18:46:30|2583.58|2570.58|2583.05|2570.05|2584.65|2571.65|2583.05|2570.05|30
1623264400000|2021-06-09 18:46:40|2583.35|2570.35|2583.1|2570.1|2584.05|2571.05|2582.82|2569.82|30
1623264410000|2021-06-09 18:46:50|2583.12|2570.12|2586.14|2573.14|2586.14|2573.14|2583.12|2570.12|27
1623264420000|2021-06-09 18:47:00|2586.22|2573.22|2585.16|2572.16|2587.1|2574.1|2585.16|2572.16|33
1623264430000|2021-06-09 18:47:10|2585.33|2572.33|2586.68|2573.68|2587.51|2574.51|2585.33|2572.33|30
1623264440000|2021-06-09 18:47:20|2586.86|2573.86|2586.5|2573.5|2587.57|2574.57|2586.32|2573.32|25
1623264450000|2021-06-09 18:47:30|2586.53|2573.53|2587.21|2574.21|2587.28|2574.28|2586.53|2573.53|23
1623264460000|2021-06-09 18:47:40|2587.24|2574.24|2586.53|2573.53|2587.78|2574.78|2586.17|2573.17|34
1623264470000|2021-06-09 18:47:50|2586.42|2573.42|2584.27|2571.27|2586.52|2573.52|2584.02|2571.02|22
1623264480000|2021-06-09 18:48:00|2584.29|2571.29|2586.21|2573.21|2586.27|2573.27|2583.44|2570.44|32
1623264490000|2021-06-09 18:48:10|2586.39|2573.39|2586.65|2573.65|2586.66|2573.66|2586.18|2573.18|23
1623264500000|2021-06-09 18:48:20|2586.62|2573.62|2586.67|2573.67|2586.67|2573.67|2586.26|2573.26|22
1623264510000|2021-06-09 18:48:30|2586.83|2573.83|2585.95|2572.95|2587.22|2574.22|2585.95|2572.95|22
1623264520000|2021-06-09 18:48:40|2585.97|2572.97|2585.27|2572.27|2585.97|2572.97|2585.16|2572.16|23
1623264530000|2021-06-09 18:48:50|2585.43|2572.43|2585.31|2572.31|2585.85|2572.85|2585.31|2572.31|19
1623264540000|2021-06-09 18:49:00|2584.9|2571.9|2585.49|2572.49|2585.69|2572.69|2584.73|2571.73|20
1623264550000|2021-06-09 18:49:10|2585.68|2572.68|2583.15|2570.15|2585.68|2572.68|2583.15|2570.15|18
1623264560000|2021-06-09 18:49:20|2582.87|2569.87|2584.03|2571.03|2584.43|2571.43|2582.76|2569.76|19
1623264570000|2021-06-09 18:49:30|2584.21|2571.21|2583.42|2570.42|2584.26|2571.26|2583.37|2570.37|17
1623264580000|2021-06-09 18:49:40|2583.45|2570.45|2583.35|2570.35|2583.72|2570.72|2583.24|2570.24|14
1623264590000|2021-06-09 18:49:50|2583.09|2570.09|2583.09|2570.09|2583.62|2570.62|2583.09|2570.09|7
1623264600000|2021-06-09 18:50:00|2582.86|2569.86|2582.73|2569.73|2582.92|2569.92|2582.73|2569.73|4
1623264610000|2021-06-09 18:50:10|2582.57|2569.57|2580.06|2567.06|2583.35|2570.35|2580.06|2567.06|26
1623264620000|2021-06-09 18:50:20|2579.82|2566.82|2577.03|2564.03|2579.82|2566.82|2576.8|2563.8|21
1623264630000|2021-06-09 18:50:30|2576.94|2563.94|2577.04|2564.04|2577.21|2564.21|2575.11|2562.11|27
1623264640000|2021-06-09 18:50:40|2577.23|2564.23|2577.49|2564.49|2577.49|2564.49|2576.51|2563.51|28
1623264650000|2021-06-09 18:50:50|2577.62|2564.62|2579.1|2566.1|2579.1|2566.1|2577.62|2564.62|24
1623264660000|2021-06-09 18:51:00|2579.05|2566.05|2578.5|2565.5|2579.67|2566.67|2578.5|2565.5|22
1623264670000|2021-06-09 18:51:10|2578.55|2565.55|2579.67|2566.67|2579.84|2566.84|2578.52|2565.52|28
1623264680000|2021-06-09 18:51:20|2579.6|2566.6|2580.75|2567.75|2580.84|2567.84|2579.6|2566.6|14
1623264690000|2021-06-09 18:51:30|2580.76|2567.76|2578.11|2565.11|2580.76|2567.76|2574.51|2561.51|29
1623264700000|2021-06-09 18:51:40|2577.99|2564.99|2577.14|2564.14|2578.13|2565.13|2576.5|2563.5|22
1623264710000|2021-06-09 18:51:50|2577.05|2564.05|2576.11|2563.11|2577.14|2564.14|2575.12|2562.12|24
1623264720000|2021-06-09 18:52:00|2576.12|2563.12|2577.61|2564.61|2577.76|2564.76|2576.12|2563.12|19
1623264730000|2021-06-09 18:52:10|2577.59|2564.59|2577.07|2564.07|2577.7|2564.7|2576.95|2563.95|17
1623264740000|2021-06-09 18:52:20|2577.31|2564.31|2577.46|2564.46|2577.68|2564.68|2577.22|2564.22|15
1623264750000|2021-06-09 18:52:30|2577.47|2564.47|2578.48|2565.48|2578.48|2565.48|2577.42|2564.42|12
1623264760000|2021-06-09 18:52:40|2578.47|2565.47|2578.47|2565.47|2578.52|2565.52|2578.15|2565.15|18
1623264770000|2021-06-09 18:52:50|2578.62|2565.62|2580.43|2567.43|2580.43|2567.43|2578.5|2565.5|25
1623264780000|2021-06-09 18:53:00|2580.65|2567.65|2577.4|2564.4|2580.65|2567.65|2577.16|2564.16|27
1623264790000|2021-06-09 18:53:10|2577.39|2564.39|2577.64|2564.64|2577.64|2564.64|2577.07|2564.07|9
1623264800000|2021-06-09 18:53:20|2578.26|2565.26|2577.5|2564.5|2578.39|2565.39|2577.44|2564.44|15
1623264810000|2021-06-09 18:53:30|2577.52|2564.52|2577.43|2564.43|2578.15|2565.15|2576.68|2563.68|24
1623264820000|2021-06-09 18:53:40|2577.44|2564.44|2578.76|2565.76|2578.87|2565.87|2577.44|2564.44|27
1623264830000|2021-06-09 18:53:50|2578.78|2565.78|2578.57|2565.57|2578.85|2565.85|2578.19|2565.19|24
1623264840000|2021-06-09 18:54:00|2578.75|2565.75|2579.12|2566.12|2580|2567|2578.46|2565.46|18
1623264850000|2021-06-09 18:54:10|2578.9|2565.9|2578.85|2565.85|2579.33|2566.33|2578.74|2565.74|15
1623264860000|2021-06-09 18:54:20|2578.84|2565.84|2578.11|2565.11|2579.22|2566.22|2577.77|2564.77|27
1623264870000|2021-06-09 18:54:30|2578.28|2565.28|2576.9|2563.9|2578.37|2565.37|2576.9|2563.9|20
1623264880000|2021-06-09 18:54:40|2577.45|2564.45|2577.74|2564.74|2577.82|2564.82|2576.93|2563.93|26
1623264890000|2021-06-09 18:54:50|2577.75|2564.75|2577.76|2564.76|2577.82|2564.82|2576.97|2563.97|24
1623264900000|2021-06-09 18:55:00|2577.78|2564.78|2577.94|2564.94|2577.95|2564.95|2576.5|2563.5|34
1623264910000|2021-06-09 18:55:10|2577.98|2564.98|2578.69|2565.69|2578.83|2565.83|2577.8|2564.8|28
1623264920000|2021-06-09 18:55:20|2578.71|2565.71|2578.61|2565.61|2578.79|2565.79|2578.02|2565.02|29
1623264930000|2021-06-09 18:55:30|2578.74|2565.74|2578.64|2565.64|2578.93|2565.93|2578.61|2565.61|24
1623264940000|2021-06-09 18:55:40|2578.81|2565.81|2580.53|2567.53|2580.63|2567.63|2578.81|2565.81|24
1623264950000|2021-06-09 18:55:50|2580.33|2567.33|2580.72|2567.72|2580.72|2567.72|2580.18|2567.18|21
1623264960000|2021-06-09 18:56:00|2580.63|2567.63|2579.7|2566.7|2581.12|2568.12|2579.7|2566.7|27
1623264970000|2021-06-09 18:56:10|2579.69|2566.69|2579.64|2566.64|2579.69|2566.69|2578.87|2565.87|30
1623264980000|2021-06-09 18:56:20|2579.62|2566.62|2577.04|2564.04|2579.62|2566.62|2577.04|2564.04|26
1623264990000|2021-06-09 18:56:30|2576.75|2563.75|2577.43|2564.43|2578.53|2565.53|2576.69|2563.69|23
1623265000000|2021-06-09 18:56:40|2577.4|2564.4|2577.2|2564.2|2577.43|2564.43|2576.33|2563.33|16
1623265010000|2021-06-09 18:56:50|2577.32|2564.32|2578.41|2565.41|2578.41|2565.41|2577.2|2564.2|18
1623265020000|2021-06-09 18:57:00|2578.42|2565.42|2576.39|2563.39|2579.45|2566.45|2576.39|2563.39|27
1623265030000|2021-06-09 18:57:10|2576.24|2563.24|2575.35|2562.35|2576.99|2563.99|2575.35|2562.35|22
1623265040000|2021-06-09 18:57:20|2575.28|2562.28|2574.62|2561.62|2575.91|2562.91|2574.6|2561.6|27
1623265050000|2021-06-09 18:57:30|2574.51|2561.51|2573.92|2560.92|2574.62|2561.62|2573.89|2560.89|14
1623265060000|2021-06-09 18:57:40|2574.1|2561.1|2572.44|2559.44|2574.1|2561.1|2571.38|2558.38|35
1623265070000|2021-06-09 18:57:50|2572.45|2559.45|2571.22|2558.22|2572.95|2559.95|2570.95|2557.95|31
1623265080000|2021-06-09 18:58:00|2571.16|2558.16|2568.72|2555.72|2574.05|2561.05|2568.21|2555.21|36
1623265090000|2021-06-09 18:58:10|2568.82|2555.82|2570.21|2557.21|2571.19|2558.19|2568.77|2555.77|37
1623265100000|2021-06-09 18:58:20|2569.81|2556.81|2568.88|2555.88|2570.23|2557.23|2567.78|2554.78|36
1623265110000|2021-06-09 18:58:30|2568.87|2555.87|2567.25|2554.25|2568.88|2555.88|2566.98|2553.98|33
1623265120000|2021-06-09 18:58:40|2568.07|2555.07|2569.42|2556.42|2569.42|2556.42|2568.07|2555.07|35
1623265130000|2021-06-09 18:58:50|2569.53|2556.53|2569.35|2556.35|2570.19|2557.19|2569.24|2556.24|28
1623265140000|2021-06-09 18:59:00|2569.33|2556.33|2567.71|2554.71|2569.33|2556.33|2567.23|2554.23|28
1623265150000|2021-06-09 18:59:10|2567.63|2554.63|2568.07|2555.07|2568.4|2555.4|2567.09|2554.09|27
1623265160000|2021-06-09 18:59:20|2568.05|2555.05|2567.81|2554.81|2568.08|2555.08|2567.1|2554.1|23
1623265170000|2021-06-09 18:59:30|2567.8|2554.8|2568.19|2555.19|2569.2|2556.2|2567.61|2554.61|28
1623265180000|2021-06-09 18:59:40|2568.08|2555.08|2567.36|2554.36|2568.23|2555.23|2566.15|2553.15|27
1623265190000|2021-06-09 18:59:50|2567.37|2554.37|2568.36|2555.36|2568.36|2555.36|2567.25|2554.25|19
1623265200000|2021-06-09 19:00:00|2568.43|2555.43|2572.28|2559.28|2572.36|2559.36|2568.41|2555.41|29
1623265210000|2021-06-09 19:00:10|2572.47|2559.47|2573.06|2560.06|2573.99|2560.99|2572.26|2559.26|34
1623265220000|2021-06-09 19:00:20|2573.08|2560.08|2577.46|2564.46|2577.46|2564.46|2573.08|2560.08|34
1623265230000|2021-06-09 19:00:30|2575.31|2562.31|2576.66|2563.66|2576.67|2563.67|2574.01|2561.01|25
1623265240000|2021-06-09 19:00:40|2576.67|2563.67|2575.88|2562.88|2577.25|2564.25|2575.88|2562.88|28
1623265250000|2021-06-09 19:00:50|2575.89|2562.89|2576.36|2563.36|2576.36|2563.36|2575.04|2562.04|15
1623265260000|2021-06-09 19:01:00|2576.32|2563.32|2575.69|2562.69|2576.33|2563.33|2575.69|2562.69|17
1623265270000|2021-06-09 19:01:10|2575.5|2562.5|2574.84|2561.84|2575.71|2562.71|2574.84|2561.84|15
1623265280000|2021-06-09 19:01:20|2574.77|2561.77|2576.83|2563.83|2576.83|2563.83|2574.77|2561.77|22
1623265290000|2021-06-09 19:01:30|2576.84|2563.84|2577.89|2564.89|2577.95|2564.95|2576.84|2563.84|24
1623265300000|2021-06-09 19:01:40|2577.84|2564.84|2578.08|2565.08|2578.18|2565.18|2577.84|2564.84|19
1623265310000|2021-06-09 19:01:50|2578.1|2565.1|2579.08|2566.08|2579.18|2566.18|2577.99|2564.99|29
1623265320000|2021-06-09 19:02:00|2579.17|2566.17|2578.99|2565.99|2579.17|2566.17|2578.08|2565.08|25
1623265330000|2021-06-09 19:02:10|2578.8|2565.8|2579.77|2566.77|2579.77|2566.77|2578.8|2565.8|19
1623265340000|2021-06-09 19:02:20|2579.74|2566.74|2580.75|2567.75|2581.17|2568.17|2579.62|2566.62|26
1623265350000|2021-06-09 19:02:30|2580.72|2567.72|2582.36|2569.36|2582.6|2569.6|2580.72|2567.72|32
1623265360000|2021-06-09 19:02:40|2582.44|2569.44|2582.64|2569.64|2582.73|2569.73|2581.83|2568.83|29
1623265370000|2021-06-09 19:02:50|2582.72|2569.72|2581.44|2568.44|2582.72|2569.72|2581.44|2568.44|31
1623265380000|2021-06-09 19:03:00|2581.29|2568.29|2581.5|2568.5|2581.99|2568.99|2581.29|2568.29|25
1623265390000|2021-06-09 19:03:10|2581.52|2568.52|2579.7|2566.7|2581.69|2568.69|2579.17|2566.17|28
1623265400000|2021-06-09 19:03:20|2579.62|2566.62|2577.81|2564.81|2579.65|2566.65|2577.81|2564.81|29
1623265410000|2021-06-09 19:03:30|2577.72|2564.72|2577.41|2564.41|2578.04|2565.04|2577.32|2564.32|13
1623265420000|2021-06-09 19:03:40|2577.52|2564.52|2578.29|2565.29|2578.29|2565.29|2577.52|2564.52|12
1623265430000|2021-06-09 19:03:50|2578.39|2565.39|2578.68|2565.68|2578.96|2565.96|2578.39|2565.39|15
1623265440000|2021-06-09 19:04:00|2578.67|2565.67|2579.83|2566.83|2579.83|2566.83|2576.57|2563.57|27
1623265450000|2021-06-09 19:04:10|2579.78|2566.78|2579.42|2566.42|2580.17|2567.17|2579.41|2566.41|20
1623265460000|2021-06-09 19:04:20|2579.45|2566.45|2580.36|2567.36|2580.39|2567.39|2579.43|2566.43|22
1623265470000|2021-06-09 19:04:30|2580.39|2567.39|2581.52|2568.52|2581.87|2568.87|2579.98|2566.98|33
1623265480000|2021-06-09 19:04:40|2580.62|2567.62|2580.58|2567.58|2581.29|2568.29|2579.4|2566.4|32
1623265490000|2021-06-09 19:04:50|2580.54|2567.54|2580.22|2567.22|2580.76|2567.76|2579.38|2566.38|30
1623265500000|2021-06-09 19:05:00|2580.23|2567.23|2579.49|2566.49|2580.23|2567.23|2578.95|2565.95|31
1623265510000|2021-06-09 19:05:10|2579.32|2566.32|2577.32|2564.32|2579.32|2566.32|2576.08|2563.08|33
1623265520000|2021-06-09 19:05:20|2576.98|2563.98|2577.77|2564.77|2578.12|2565.12|2576.95|2563.95|33
1623265530000|2021-06-09 19:05:30|2577.88|2564.88|2579.11|2566.11|2579.28|2566.28|2577.71|2564.71|32
1623265540000|2021-06-09 19:05:40|2579.12|2566.12|2580.61|2567.61|2581.16|2568.16|2579.06|2566.06|29
1623265550000|2021-06-09 19:05:50|2580.32|2567.32|2579.72|2566.72|2580.74|2567.74|2579.25|2566.25|28
1623265560000|2021-06-09 19:06:00|2580.3|2567.3|2580.53|2567.53|2581.15|2568.15|2579.72|2566.72|33
1623265570000|2021-06-09 19:06:10|2580.75|2567.75|2580.93|2567.93|2581|2568|2580.38|2567.38|24
1623265580000|2021-06-09 19:06:20|2580.9|2567.9|2580.28|2567.28|2580.9|2567.9|2580.05|2567.05|24
1623265590000|2021-06-09 19:06:30|2580.31|2567.31|2580.4|2567.4|2580.46|2567.46|2580.17|2567.17|12
1623265600000|2021-06-09 19:06:40|2580.41|2567.41|2580.44|2567.44|2580.44|2567.44|2580.34|2567.34|18
1623265610000|2021-06-09 19:06:50|2580.41|2567.41|2580.41|2567.41|2580.43|2567.43|2580.36|2567.36|11
1623265620000|2021-06-09 19:07:00|2580.39|2567.39|2580.96|2567.96|2580.96|2567.96|2580.36|2567.36|25
1623265630000|2021-06-09 19:07:10|2580.98|2567.98|2581.44|2568.44|2582.27|2569.27|2580.9|2567.9|27
1623265640000|2021-06-09 19:07:20|2581.36|2568.36|2580.96|2567.96|2581.36|2568.36|2580.46|2567.46|22
1623265650000|2021-06-09 19:07:30|2581.13|2568.13|2580.51|2567.51|2581.24|2568.24|2580.07|2567.07|25
1623265660000|2021-06-09 19:07:40|2580.1|2567.1|2580.2|2567.2|2580.63|2567.63|2579.81|2566.81|22
1623265670000|2021-06-09 19:07:50|2580.34|2567.34|2578.76|2565.76|2580.44|2567.44|2577.84|2564.84|28
1623265680000|2021-06-09 19:08:00|2579.35|2566.35|2578.78|2565.78|2579.42|2566.42|2578.47|2565.47|25
1623265690000|2021-06-09 19:08:10|2578.77|2565.77|2578.54|2565.54|2578.92|2565.92|2578.3|2565.3|28
1623265700000|2021-06-09 19:08:20|2578.59|2565.59|2579.36|2566.36|2579.49|2566.49|2578.59|2565.59|29
1623265710000|2021-06-09 19:08:30|2579.35|2566.35|2579.38|2566.38|2579.56|2566.56|2579.32|2566.32|24
1623265720000|2021-06-09 19:08:40|2579.39|2566.39|2579.38|2566.38|2579.91|2566.91|2579.2|2566.2|28
1623265730000|2021-06-09 19:08:50|2579.56|2566.56|2579.44|2566.44|2581.01|2568.01|2579.34|2566.34|22
1623265740000|2021-06-09 19:09:00|2579.3|2566.3|2578.28|2565.28|2579.44|2566.44|2577.74|2564.74|30
1623265750000|2021-06-09 19:09:10|2578.5|2565.5|2579.03|2566.03|2579.11|2566.11|2577.18|2564.18|26
1623265760000|2021-06-09 19:09:20|2579.04|2566.04|2578.72|2565.72|2579.04|2566.04|2578.6|2565.6|15
1623265770000|2021-06-09 19:09:30|2579.01|2566.01|2577.28|2564.28|2579.11|2566.11|2576.56|2563.56|22
1623265780000|2021-06-09 19:09:40|2577.07|2564.07|2577.57|2564.57|2577.71|2564.71|2576.26|2563.26|30
1623265790000|2021-06-09 19:09:50|2577.54|2564.54|2577.21|2564.21|2577.54|2564.54|2576.33|2563.33|25
1623265800000|2021-06-09 19:10:00|2577.16|2564.16|2575.82|2562.82|2577.53|2564.53|2575.77|2562.77|35
1623265810000|2021-06-09 19:10:10|2575.81|2562.81|2575.57|2562.57|2576.11|2563.11|2575.57|2562.57|20
1623265820000|2021-06-09 19:10:20|2575.47|2562.47|2576.44|2563.44|2577.01|2564.01|2575.47|2562.47|35
1623265830000|2021-06-09 19:10:30|2576.43|2563.43|2575.35|2562.35|2576.49|2563.49|2575.05|2562.05|16
1623265840000|2021-06-09 19:10:40|2575.29|2562.29|2575.59|2562.59|2575.8|2562.8|2575.12|2562.12|16
1623265850000|2021-06-09 19:10:50|2575.49|2562.49|2573.76|2560.76|2575.49|2562.49|2573.17|2560.17|28
1623265860000|2021-06-09 19:11:00|2573.79|2560.79|2573.57|2560.57|2574.03|2561.03|2572.82|2559.82|36
1623265870000|2021-06-09 19:11:10|2573.92|2560.92|2574.47|2561.47|2574.69|2561.69|2573.59|2560.59|29
1623265880000|2021-06-09 19:11:20|2574.67|2561.67|2574.02|2561.02|2574.97|2561.97|2574.02|2561.02|26
1623265890000|2021-06-09 19:11:30|2574.25|2561.25|2573.22|2560.22|2574.5|2561.5|2573.22|2560.22|30
1623265900000|2021-06-09 19:11:40|2573.56|2560.56|2570.65|2557.65|2573.56|2560.56|2570.65|2557.65|36
1623265910000|2021-06-09 19:11:50|2570.72|2557.72|2569.57|2556.57|2571.54|2558.54|2569.27|2556.27|31
1623265920000|2021-06-09 19:12:00|2569.56|2556.56|2568.26|2555.26|2570.02|2557.02|2568.26|2555.26|39
1623265930000|2021-06-09 19:12:10|2568.07|2555.07|2566.24|2553.24|2568.5|2555.5|2566.24|2553.24|36
1623265940000|2021-06-09 19:12:20|2566.1|2553.1|2564.19|2551.19|2567.19|2554.19|2564.11|2551.11|31
1623265950000|2021-06-09 19:12:30|2564.16|2551.16|2562.97|2549.97|2564.94|2551.94|2562.6|2549.6|33
1623265960000|2021-06-09 19:12:40|2563.11|2550.11|2563.57|2550.57|2563.57|2550.57|2562.39|2549.39|31
1623265970000|2021-06-09 19:12:50|2563.76|2550.76|2562.94|2549.94|2564.61|2551.61|2562.56|2549.56|31
1623265980000|2021-06-09 19:13:00|2562.92|2549.92|2562.15|2549.15|2563.68|2550.68|2562.15|2549.15|31
1623265990000|2021-06-09 19:13:10|2562.14|2549.14|2562.24|2549.24|2563.12|2550.12|2561.58|2548.58|37
1623266000000|2021-06-09 19:13:20|2562.23|2549.23|2562.53|2549.53|2563.86|2550.86|2561.1|2548.1|37
1623266010000|2021-06-09 19:13:30|2561.99|2548.99|2561.13|2548.13|2562.29|2549.29|2560.77|2547.77|33
1623266020000|2021-06-09 19:13:40|2561|2548|2561.87|2548.87|2562.77|2549.77|2560.97|2547.97|35
1623266030000|2021-06-09 19:13:50|2561.85|2548.85|2564.95|2551.95|2564.99|2551.99|2561.79|2548.79|31
1623266040000|2021-06-09 19:14:00|2565.46|2552.46|2563.84|2550.84|2566.5|2553.5|2563.84|2550.84|35
1623266050000|2021-06-09 19:14:10|2563.73|2550.73|2560.67|2547.67|2563.96|2550.96|2560.05|2547.05|33
1623266060000|2021-06-09 19:14:20|2560.76|2547.76|2561.29|2548.29|2562.53|2549.53|2560.66|2547.66|36
1623266070000|2021-06-09 19:14:30|2561.28|2548.28|2561.86|2548.86|2562.57|2549.57|2561.14|2548.14|33
1623266080000|2021-06-09 19:14:40|2561.85|2548.85|2561.55|2548.55|2562.13|2549.13|2560.4|2547.4|36
1623266090000|2021-06-09 19:14:50|2561.47|2548.47|2561.31|2548.31|2562.62|2549.62|2560.81|2547.81|33
1623266100000|2021-06-09 19:15:00|2561.78|2548.78|2559.03|2546.03|2561.98|2548.98|2559.03|2546.03|37
1623266110000|2021-06-09 19:15:10|2559.04|2546.04|2556.93|2543.93|2559.45|2546.45|2556.19|2543.19|33
1623266120000|2021-06-09 19:15:20|2556.9|2543.9|2558.98|2545.98|2558.98|2545.98|2556.9|2543.9|31
1623266130000|2021-06-09 19:15:30|2558.66|2545.66|2561.66|2548.66|2561.66|2548.66|2558.59|2545.59|24
1623266140000|2021-06-09 19:15:40|2561.65|2548.65|2562.77|2549.77|2562.79|2549.79|2561.2|2548.2|31
1623266150000|2021-06-09 19:15:50|2562.46|2549.46|2563.53|2550.53|2564.07|2551.07|2562.12|2549.12|38
1623266160000|2021-06-09 19:16:00|2563.73|2550.73|2567.68|2554.68|2567.68|2554.68|2563.73|2550.73|37
1623266170000|2021-06-09 19:16:10|2567.72|2554.72|2567.11|2554.11|2570.13|2557.13|2567.08|2554.08|36
1623266180000|2021-06-09 19:16:20|2566.39|2553.39|2566.86|2553.86|2567.59|2554.59|2565.75|2552.75|30
1623266190000|2021-06-09 19:16:30|2566.95|2553.95|2570.18|2557.18|2570.23|2557.23|2566.95|2553.95|16
1623266200000|2021-06-09 19:16:40|2570.17|2557.17|2570.41|2557.41|2570.44|2557.44|2570.14|2557.14|24
1623266210000|2021-06-09 19:16:50|2570.37|2557.37|2569.2|2556.2|2570.37|2557.37|2568.52|2555.52|34
1623266220000|2021-06-09 19:17:00|2569.23|2556.23|2569.67|2556.67|2569.67|2556.67|2569.23|2556.23|22
1623266230000|2021-06-09 19:17:10|2569.64|2556.64|2569.79|2556.79|2569.9|2556.9|2569.55|2556.55|28
1623266240000|2021-06-09 19:17:20|2569.82|2556.82|2568.37|2555.37|2569.86|2556.86|2568.22|2555.22|28
1623266250000|2021-06-09 19:17:30|2568.47|2555.47|2569.02|2556.02|2569.02|2556.02|2567.28|2554.28|30
1623266260000|2021-06-09 19:17:40|2569.12|2556.12|2568.98|2555.98|2569.69|2556.69|2568.9|2555.9|25
1623266270000|2021-06-09 19:17:50|2568.78|2555.78|2568.88|2555.88|2568.97|2555.97|2568.13|2555.13|13
1623266280000|2021-06-09 19:18:00|2568.9|2555.9|2568.97|2555.97|2569.12|2556.12|2567.76|2554.76|32
1623266290000|2021-06-09 19:18:10|2568.96|2555.96|2568.56|2555.56|2568.97|2555.97|2568.56|2555.56|16
1623266300000|2021-06-09 19:18:20|2568.63|2555.63|2568.98|2555.98|2569.07|2556.07|2568.63|2555.63|15
1623266310000|2021-06-09 19:18:30|2568.83|2555.83|2569.02|2556.02|2569.02|2556.02|2568.76|2555.76|12
1623266320000|2021-06-09 19:18:40|2569.03|2556.03|2570.47|2557.47|2570.68|2557.68|2569.03|2556.03|22
1623266330000|2021-06-09 19:18:50|2571|2558|2569.01|2556.01|2571.59|2558.59|2569.01|2556.01|27
1623266340000|2021-06-09 19:19:00|2569.09|2556.09|2569.57|2556.57|2569.57|2556.57|2568.92|2555.92|27
1623266350000|2021-06-09 19:19:10|2569.59|2556.59|2571.25|2558.25|2571.84|2558.84|2569.55|2556.55|30
1623266360000|2021-06-09 19:19:20|2571.2|2558.2|2570.68|2557.68|2571.48|2558.48|2570.44|2557.44|31
1623266370000|2021-06-09 19:19:30|2570.7|2557.7|2570.68|2557.68|2570.78|2557.78|2569.8|2556.8|23
1623266380000|2021-06-09 19:19:40|2570.87|2557.87|2569.51|2556.51|2571.03|2558.03|2569.5|2556.5|20
1623266390000|2021-06-09 19:19:50|2569.33|2556.33|2568.06|2555.06|2569.58|2556.58|2568.06|2555.06|15
1623266400000|2021-06-09 19:20:00|2567.77|2554.77|2569.8|2556.8|2569.9|2556.9|2567.71|2554.71|24
1623266410000|2021-06-09 19:20:10|2569.82|2556.82|2570.8|2557.8|2570.8|2557.8|2569.7|2556.7|17
1623266420000|2021-06-09 19:20:20|2570.82|2557.82|2570.8|2557.8|2571.11|2558.11|2570.68|2557.68|15
1623266430000|2021-06-09 19:20:30|2571.12|2558.12|2570.81|2557.81|2571.19|2558.19|2570.42|2557.42|23
1623266440000|2021-06-09 19:20:40|2570.55|2557.55|2570.64|2557.64|2571.09|2558.09|2570.2|2557.2|30
1623266450000|2021-06-09 19:20:50|2570.63|2557.63|2571.73|2558.73|2571.73|2558.73|2570.55|2557.55|12
1623266460000|2021-06-09 19:21:00|2571.8|2558.8|2574.29|2561.29|2574.49|2561.49|2571.8|2558.8|28
1623266470000|2021-06-09 19:21:10|2574.25|2561.25|2574.64|2561.64|2574.71|2561.71|2574.25|2561.25|18
1623266480000|2021-06-09 19:21:20|2574.65|2561.65|2576.41|2563.41|2576.81|2563.81|2574.65|2561.65|31
1623266490000|2021-06-09 19:21:30|2576.5|2563.5|2578.28|2565.28|2579.45|2566.45|2576.5|2563.5|35
1623266500000|2021-06-09 19:21:40|2578.17|2565.17|2576.03|2563.03|2578.17|2565.17|2576.03|2563.03|34
1623266510000|2021-06-09 19:21:50|2575.99|2562.99|2575.98|2562.98|2576.28|2563.28|2575.93|2562.93|30
1623266520000|2021-06-09 19:22:00|2576.01|2563.01|2576.95|2563.95|2577|2564|2575.93|2562.93|33
1623266530000|2021-06-09 19:22:10|2576.89|2563.89|2576.3|2563.3|2577.21|2564.21|2576.29|2563.29|32
1623266540000|2021-06-09 19:22:20|2576.26|2563.26|2574.69|2561.69|2576.3|2563.3|2574.6|2561.6|36
1623266550000|2021-06-09 19:22:30|2574.8|2561.8|2575|2562|2575.51|2562.51|2574.77|2561.77|32
1623266560000|2021-06-09 19:22:40|2574.79|2561.79|2574.64|2561.64|2574.98|2561.98|2574|2561|26
1623266570000|2021-06-09 19:22:50|2574.61|2561.61|2577.49|2564.49|2577.72|2564.72|2574.6|2561.6|33
1623266580000|2021-06-09 19:23:00|2577.62|2564.62|2577.89|2564.89|2578.16|2565.16|2577.56|2564.56|14
1623266590000|2021-06-09 19:23:10|2577.85|2564.85|2575.92|2562.92|2577.85|2564.85|2575.92|2562.92|32
1623266600000|2021-06-09 19:23:20|2575.8|2562.8|2574.85|2561.85|2575.8|2562.8|2574.67|2561.67|35
1623266610000|2021-06-09 19:23:30|2574.86|2561.86|2575.45|2562.45|2575.45|2562.45|2574.85|2561.85|26
1623266620000|2021-06-09 19:23:40|2575.47|2562.47|2573.75|2560.75|2575.48|2562.48|2573.46|2560.46|27
1623266630000|2021-06-09 19:23:50|2573.74|2560.74|2574.76|2561.76|2574.76|2561.76|2573.68|2560.68|23
1623266640000|2021-06-09 19:24:00|2574.74|2561.74|2575.17|2562.17|2575.87|2562.87|2574.7|2561.7|25
1623266650000|2021-06-09 19:24:10|2575.21|2562.21|2575.15|2562.15|2575.88|2562.88|2575.04|2562.04|33
1623266660000|2021-06-09 19:24:20|2575.01|2562.01|2574.41|2561.41|2575.26|2562.26|2574.04|2561.04|26
1623266670000|2021-06-09 19:24:30|2574.42|2561.42|2572.85|2559.85|2574.44|2561.44|2572.85|2559.85|26
1623266680000|2021-06-09 19:24:40|2572.84|2559.84|2572.36|2559.36|2573.02|2560.02|2570.89|2557.89|34
1623266690000|2021-06-09 19:24:50|2572.37|2559.37|2573.41|2560.41|2573.6|2560.6|2572.37|2559.37|25
1623266700000|2021-06-09 19:25:00|2573.51|2560.51|2571.67|2558.67|2573.52|2560.52|2571.57|2558.57|27
1623266710000|2021-06-09 19:25:10|2571.55|2558.55|2571.44|2558.44|2572.65|2559.65|2571.11|2558.11|36
1623266720000|2021-06-09 19:25:20|2571.29|2558.29|2571.15|2558.15|2571.76|2558.76|2571.08|2558.08|20
1623266730000|2021-06-09 19:25:30|2571.16|2558.16|2570.88|2557.88|2571.41|2558.41|2570.25|2557.25|24
1623266740000|2021-06-09 19:25:40|2570.9|2557.9|2571.09|2558.09|2571.38|2558.38|2570.9|2557.9|28
1623266750000|2021-06-09 19:25:50|2571.21|2558.21|2571.49|2558.49|2571.49|2558.49|2570.86|2557.86|31
1623266760000|2021-06-09 19:26:00|2571.2|2558.2|2572.52|2559.52|2572.59|2559.59|2571.2|2558.2|21
1623266770000|2021-06-09 19:26:10|2572.49|2559.49|2572.79|2559.79|2572.79|2559.79|2572.49|2559.49|15
1623266780000|2021-06-09 19:26:20|2572.87|2559.87|2572.53|2559.53|2573.15|2560.15|2572.53|2559.53|19
1623266790000|2021-06-09 19:26:30|2572.47|2559.47|2572.33|2559.33|2572.53|2559.53|2572.32|2559.32|10
1623266800000|2021-06-09 19:26:40|2572.46|2559.46|2571.29|2558.29|2572.57|2559.57|2570.6|2557.6|25
1623266810000|2021-06-09 19:26:50|2571.35|2558.35|2571.67|2558.67|2571.69|2558.69|2571.18|2558.18|22
1623266820000|2021-06-09 19:27:00|2571.75|2558.75|2570.99|2557.99|2571.9|2558.9|2570.99|2557.99|16
1623266830000|2021-06-09 19:27:10|2570.87|2557.87|2570.82|2557.82|2570.87|2557.87|2570.62|2557.62|12
1623266840000|2021-06-09 19:27:20|2570.87|2557.87|2570.95|2557.95|2571.03|2558.03|2570.38|2557.38|19
1623266850000|2021-06-09 19:27:30|2570.96|2557.96|2570.66|2557.66|2571.02|2558.02|2570.59|2557.59|19
1623266860000|2021-06-09 19:27:40|2570.92|2557.92|2570.08|2557.08|2570.92|2557.92|2569.64|2556.64|19
1623266870000|2021-06-09 19:27:50|2569.87|2556.87|2570.37|2557.37|2570.48|2557.48|2569.72|2556.72|18
1623266880000|2021-06-09 19:28:00|2570.33|2557.33|2572.01|2559.01|2572.87|2559.87|2570.04|2557.04|32
1623266890000|2021-06-09 19:28:10|2571.84|2558.84|2571.89|2558.89|2572.04|2559.04|2571.53|2558.53|33
1623266900000|2021-06-09 19:28:20|2571.86|2558.86|2573.79|2560.79|2573.79|2560.79|2571.56|2558.56|24
1623266910000|2021-06-09 19:28:30|2573.62|2560.62|2573.38|2560.38|2573.7|2560.7|2572.54|2559.54|28
1623266920000|2021-06-09 19:28:40|2573.4|2560.4|2572.1|2559.1|2573.61|2560.61|2571.99|2558.99|28
1623266930000|2021-06-09 19:28:50|2572.11|2559.11|2572.41|2559.41|2572.68|2559.68|2571.97|2558.97|24
1623266940000|2021-06-09 19:29:00|2572.59|2559.59|2573.15|2560.15|2573.15|2560.15|2572.59|2559.59|23
1623266950000|2021-06-09 19:29:10|2573.4|2560.4|2572.12|2559.12|2574.99|2561.99|2572.12|2559.12|35
1623266960000|2021-06-09 19:29:20|2572.06|2559.06|2571.32|2558.32|2572.26|2559.26|2571.32|2558.32|25
1623266970000|2021-06-09 19:29:30|2571.37|2558.37|2571.92|2558.92|2572.3|2559.3|2571.37|2558.37|26
1623266980000|2021-06-09 19:29:40|2571.98|2558.98|2571.03|2558.03|2572|2559|2571.03|2558.03|10
1623266990000|2021-06-09 19:29:50|2570.68|2557.68|2570.25|2557.25|2570.84|2557.84|2570.25|2557.25|21
1623267000000|2021-06-09 19:30:00|2569.93|2556.93|2568.34|2555.34|2569.93|2556.93|2568.32|2555.32|25
1623267010000|2021-06-09 19:30:10|2568.21|2555.21|2567.07|2554.07|2568.21|2555.21|2566.61|2553.61|23
1623267020000|2021-06-09 19:30:20|2567.03|2554.03|2568.25|2555.25|2568.45|2555.45|2567.03|2554.03|23
1623267030000|2021-06-09 19:30:30|2568.04|2555.04|2570.25|2557.25|2570.25|2557.25|2568.04|2555.04|30
1623267040000|2021-06-09 19:30:40|2570.35|2557.35|2570.33|2557.33|2570.35|2557.35|2570.13|2557.13|19
1623267050000|2021-06-09 19:30:50|2570.49|2557.49|2572.48|2559.48|2572.48|2559.48|2570.48|2557.48|30
1623267060000|2021-06-09 19:31:00|2572.51|2559.51|2571.2|2558.2|2572.71|2559.71|2570.45|2557.45|31
1623267070000|2021-06-09 19:31:10|2571.26|2558.26|2571.23|2558.23|2571.49|2558.49|2571.03|2558.03|24
1623267080000|2021-06-09 19:31:20|2571.25|2558.25|2571.45|2558.45|2572.03|2559.03|2571.23|2558.23|27
1623267090000|2021-06-09 19:31:30|2571.6|2558.6|2572.42|2559.42|2572.5|2559.5|2571.6|2558.6|21
1623267100000|2021-06-09 19:31:40|2572.28|2559.28|2574.54|2561.54|2574.56|2561.56|2572.28|2559.28|33
1623267110000|2021-06-09 19:31:50|2574.46|2561.46|2574.36|2561.36|2574.69|2561.69|2574|2561|32
1623267120000|2021-06-09 19:32:00|2574.29|2561.29|2572.82|2559.82|2574.39|2561.39|2572.69|2559.69|31
1623267130000|2021-06-09 19:32:10|2572.96|2559.96|2571.5|2558.5|2573.06|2560.06|2571.5|2558.5|25
1623267140000|2021-06-09 19:32:20|2571.54|2558.54|2571.93|2558.93|2571.98|2558.98|2571.27|2558.27|36
1623267150000|2021-06-09 19:32:30|2571.77|2558.77|2571.77|2558.77|2572.05|2559.05|2571.67|2558.67|26
1623267160000|2021-06-09 19:32:40|2571.69|2558.69|2571.69|2558.69|2571.84|2558.84|2571.56|2558.56|13
1623267170000|2021-06-09 19:32:50|2571.75|2558.75|2571.28|2558.28|2571.75|2558.75|2570.96|2557.96|24
1623267180000|2021-06-09 19:33:00|2570.98|2557.98|2570.14|2557.14|2571.01|2558.01|2570.03|2557.03|27
1623267190000|2021-06-09 19:33:10|2570.49|2557.49|2569.8|2556.8|2570.49|2557.49|2569.8|2556.8|22
1623267200000|2021-06-09 19:33:20|2570.18|2557.18|2570.36|2557.36|2570.46|2557.46|2568.39|2555.39|35
1623267210000|2021-06-09 19:33:30|2570.58|2557.58|2569.56|2556.56|2570.63|2557.63|2568.67|2555.67|24
1623267220000|2021-06-09 19:33:40|2569.55|2556.55|2569.23|2556.23|2569.6|2556.6|2569.08|2556.08|23
1623267230000|2021-06-09 19:33:50|2569.5|2556.5|2569.08|2556.08|2569.55|2556.55|2569.08|2556.08|20
1623267240000|2021-06-09 19:34:00|2568.83|2555.83|2571.32|2558.32|2572.45|2559.45|2568.83|2555.83|34
1623267250000|2021-06-09 19:34:10|2571.24|2558.24|2570.3|2557.3|2571.36|2558.36|2570.29|2557.29|37
1623267260000|2021-06-09 19:34:20|2570.41|2557.41|2570.51|2557.51|2570.95|2557.95|2570.19|2557.19|23
1623267270000|2021-06-09 19:34:30|2570.54|2557.54|2570.56|2557.56|2571.1|2558.1|2570.49|2557.49|24
1623267280000|2021-06-09 19:34:40|2570.57|2557.57|2569.74|2556.74|2570.61|2557.61|2569.55|2556.55|28
1623267290000|2021-06-09 19:34:50|2569.76|2556.76|2570.62|2557.62|2570.77|2557.77|2569.76|2556.76|25
1623267300000|2021-06-09 19:35:00|2570.61|2557.61|2569.69|2556.69|2570.9|2557.9|2569.69|2556.69|24
1623267310000|2021-06-09 19:35:10|2569.7|2556.7|2568.8|2555.8|2569.82|2556.82|2568.8|2555.8|20
1623267320000|2021-06-09 19:35:20|2568.79|2555.79|2569.96|2556.96|2570.18|2557.18|2568.66|2555.66|25
1623267330000|2021-06-09 19:35:30|2570.02|2557.02|2570.91|2557.91|2570.91|2557.91|2570.02|2557.02|20
1623267340000|2021-06-09 19:35:40|2570.9|2557.9|2571.28|2558.28|2571.69|2558.69|2570.73|2557.73|25
1623267350000|2021-06-09 19:35:50|2571.3|2558.3|2570.94|2557.94|2571.5|2558.5|2570.94|2557.94|20
1623267360000|2021-06-09 19:36:00|2570.96|2557.96|2572.22|2559.22|2572.39|2559.39|2570.57|2557.57|28
1623267370000|2021-06-09 19:36:10|2572.48|2559.48|2571.74|2558.74|2572.52|2559.52|2571.61|2558.61|24
1623267380000|2021-06-09 19:36:20|2571.66|2558.66|2571.84|2558.84|2572.93|2559.93|2571.54|2558.54|20
1623267390000|2021-06-09 19:36:30|2571.83|2558.83|2572.19|2559.19|2572.41|2559.41|2571.66|2558.66|27
1623267400000|2021-06-09 19:36:40|2572.22|2559.22|2571.96|2558.96|2572.31|2559.31|2571.96|2558.96|14
1623267410000|2021-06-09 19:36:50|2572.01|2559.01|2573.13|2560.13|2573.13|2560.13|2572.01|2559.01|24
1623267420000|2021-06-09 19:37:00|2573.14|2560.14|2573.17|2560.17|2573.18|2560.18|2573.04|2560.04|18
1623267430000|2021-06-09 19:37:10|2572.95|2559.95|2571.28|2558.28|2573.1|2560.1|2571.24|2558.24|27
1623267440000|2021-06-09 19:37:20|2571.33|2558.33|2571.54|2558.54|2571.62|2558.62|2570.92|2557.92|17
1623267450000|2021-06-09 19:37:30|2571.56|2558.56|2570.99|2557.99|2571.56|2558.56|2570.99|2557.99|13
1623267460000|2021-06-09 19:37:40|2571.38|2558.38|2570.7|2557.7|2571.38|2558.38|2570.58|2557.58|23
1623267470000|2021-06-09 19:37:50|2570.77|2557.77|2571.57|2558.57|2571.86|2558.86|2570.72|2557.72|14
1623267480000|2021-06-09 19:38:00|2571.71|2558.71|2573.05|2560.05|2573.05|2560.05|2571.57|2558.57|20
1623267490000|2021-06-09 19:38:10|2573.11|2560.11|2572.3|2559.3|2573.4|2560.4|2572.3|2559.3|30
1623267500000|2021-06-09 19:38:20|2572.2|2559.2|2571.64|2558.64|2572.44|2559.44|2571.29|2558.29|31
1623267510000|2021-06-09 19:38:30|2571.65|2558.65|2572.1|2559.1|2572.33|2559.33|2571.65|2558.65|29
1623267520000|2021-06-09 19:38:40|2572.19|2559.19|2573.58|2560.58|2573.58|2560.58|2572|2559|22
1623267530000|2021-06-09 19:38:50|2573.61|2560.61|2573.74|2560.74|2573.86|2560.86|2573.53|2560.53|16
1623267540000|2021-06-09 19:39:00|2573.64|2560.64|2572.73|2559.73|2573.64|2560.64|2570.85|2557.85|34
1623267550000|2021-06-09 19:39:10|2572.74|2559.74|2573.32|2560.32|2573.4|2560.4|2572.74|2559.74|22
1623267560000|2021-06-09 19:39:20|2573.42|2560.42|2573.33|2560.33|2573.42|2560.42|2573.33|2560.33|11
1623267570000|2021-06-09 19:39:30|2573.26|2560.26|2574.21|2561.21|2574.21|2561.21|2573.26|2560.26|17
1623267580000|2021-06-09 19:39:40|2574.17|2561.17|2570.95|2557.95|2574.17|2561.17|2570.95|2557.95|29
1623267590000|2021-06-09 19:39:50|2570.86|2557.86|2571.69|2558.69|2572.06|2559.06|2570.82|2557.82|22
1623267600000|2021-06-09 19:40:00|2571.68|2558.68|2570.8|2557.8|2571.68|2558.68|2570.8|2557.8|17
1623267610000|2021-06-09 19:40:10|2570.83|2557.83|2569.64|2556.64|2570.83|2557.83|2569.62|2556.62|16
1623267620000|2021-06-09 19:40:20|2569.62|2556.62|2569.75|2556.75|2569.77|2556.77|2569.42|2556.42|26
1623267630000|2021-06-09 19:40:30|2569.73|2556.73|2569.05|2556.05|2569.88|2556.88|2569|2556|23
1623267640000|2021-06-09 19:40:40|2568.67|2555.67|2567.58|2554.58|2568.82|2555.82|2567.58|2554.58|17
1623267650000|2021-06-09 19:40:50|2567.57|2554.57|2566.43|2553.43|2567.69|2554.69|2566.43|2553.43|13
1623267660000|2021-06-09 19:41:00|2566.36|2553.36|2568.6|2555.6|2568.63|2555.63|2566.36|2553.36|28
1623267670000|2021-06-09 19:41:10|2568.62|2555.62|2569.38|2556.38|2569.47|2556.47|2568.56|2555.56|24
1623267680000|2021-06-09 19:41:20|2569.26|2556.26|2569.68|2556.68|2569.68|2556.68|2569.13|2556.13|18
1623267690000|2021-06-09 19:41:30|2569.62|2556.62|2570.92|2557.92|2570.93|2557.93|2569.62|2556.62|15
1623267700000|2021-06-09 19:41:40|2570.94|2557.94|2570.84|2557.84|2571.31|2558.31|2570.79|2557.79|18
1623267710000|2021-06-09 19:41:50|2570.96|2557.96|2570.9|2557.9|2571|2558|2570.43|2557.43|17
1623267720000|2021-06-09 19:42:00|2570.64|2557.64|2571.11|2558.11|2571.24|2558.24|2570.5|2557.5|24
1623267730000|2021-06-09 19:42:10|2571.18|2558.18|2568.96|2555.96|2571.18|2558.18|2568.92|2555.92|28
1623267740000|2021-06-09 19:42:20|2569.08|2556.08|2570.32|2557.32|2570.44|2557.44|2568.95|2555.95|25
1623267750000|2021-06-09 19:42:30|2570.33|2557.33|2570.61|2557.61|2570.76|2557.76|2569.51|2556.51|33
1623267760000|2021-06-09 19:42:40|2570.41|2557.41|2570.47|2557.47|2570.55|2557.55|2570.21|2557.21|27
1623267770000|2021-06-09 19:42:50|2570.43|2557.43|2570.26|2557.26|2570.43|2557.43|2570.07|2557.07|24
1623267780000|2021-06-09 19:43:00|2570.28|2557.28|2568.27|2555.27|2570.33|2557.33|2568.25|2555.25|28
1623267790000|2021-06-09 19:43:10|2568.26|2555.26|2567.81|2554.81|2568.26|2555.26|2567.7|2554.7|28
1623267800000|2021-06-09 19:43:20|2567.75|2554.75|2567.23|2554.23|2567.84|2554.84|2566.96|2553.96|30
1623267810000|2021-06-09 19:43:30|2566.73|2553.73|2567.06|2554.06|2567.59|2554.59|2566.61|2553.61|29
1623267820000|2021-06-09 19:43:40|2567.07|2554.07|2567.55|2554.55|2567.57|2554.57|2566.86|2553.86|23
1623267830000|2021-06-09 19:43:50|2567.95|2554.95|2568|2555|2568.07|2555.07|2567.51|2554.51|27
1623267840000|2021-06-09 19:44:00|2568.12|2555.12|2569.94|2556.94|2570|2557|2568.12|2555.12|26
1623267850000|2021-06-09 19:44:10|2569.93|2556.93|2571.28|2558.28|2571.34|2558.34|2569.93|2556.93|22
1623267860000|2021-06-09 19:44:20|2570.86|2557.86|2570.74|2557.74|2571|2558|2570.29|2557.29|20
1623267870000|2021-06-09 19:44:30|2570.75|2557.75|2570.96|2557.96|2571|2558|2570.67|2557.67|14
1623267880000|2021-06-09 19:44:40|2571.03|2558.03|2571.69|2558.69|2571.69|2558.69|2570.99|2557.99|22
1623267890000|2021-06-09 19:44:50|2571.38|2558.38|2571.51|2558.51|2572.47|2559.47|2570.86|2557.86|35
1623267900000|2021-06-09 19:45:00|2571.3|2558.3|2569.9|2556.9|2571.46|2558.46|2569.33|2556.33|34
1623267910000|2021-06-09 19:45:10|2569.98|2556.98|2568.41|2555.41|2570.02|2557.02|2567.63|2554.63|34
1623267920000|2021-06-09 19:45:20|2567.96|2554.96|2567.82|2554.82|2568.36|2555.36|2567.77|2554.77|29
1623267930000|2021-06-09 19:45:30|2567.81|2554.81|2567.78|2554.78|2568.03|2555.03|2567.76|2554.76|24
1623267940000|2021-06-09 19:45:40|2567.81|2554.81|2567.33|2554.33|2567.81|2554.81|2567.03|2554.03|22
1623267950000|2021-06-09 19:45:50|2567.28|2554.28|2563.56|2550.56|2567.94|2554.94|2563.52|2550.52|36
1623267960000|2021-06-09 19:46:00|2563.47|2550.47|2563.6|2550.6|2564.86|2551.86|2562.97|2549.97|37
1623267970000|2021-06-09 19:46:10|2563.51|2550.51|2563.27|2550.27|2563.51|2550.51|2561.51|2548.51|35
1623267980000|2021-06-09 19:46:20|2563.33|2550.33|2562.04|2549.04|2564|2551|2561.92|2548.92|34
1623267990000|2021-06-09 19:46:30|2562.26|2549.26|2561.56|2548.56|2562.72|2549.72|2561.22|2548.22|35
1623268000000|2021-06-09 19:46:40|2561.38|2548.38|2561.86|2548.86|2561.92|2548.92|2560.92|2547.92|36
1623268010000|2021-06-09 19:46:50|2561.71|2548.71|2560.38|2547.38|2561.76|2548.76|2560.38|2547.38|27
1623268020000|2021-06-09 19:47:00|2560.25|2547.25|2559.29|2546.29|2560.51|2547.51|2559.17|2546.17|26
1623268030000|2021-06-09 19:47:10|2559.39|2546.39|2559.68|2546.68|2560.43|2547.43|2559.09|2546.09|35
1623268040000|2021-06-09 19:47:20|2559.8|2546.8|2560.04|2547.04|2560.5|2547.5|2559.68|2546.68|30
1623268050000|2021-06-09 19:47:30|2560.03|2547.03|2559.09|2546.09|2560.22|2547.22|2559.07|2546.07|33
1623268060000|2021-06-09 19:47:40|2559.45|2546.45|2559.21|2546.21|2559.52|2546.52|2559.02|2546.02|27
1623268070000|2021-06-09 19:47:50|2558.93|2545.93|2557.61|2544.61|2559.23|2546.23|2557.41|2544.41|34
1623268080000|2021-06-09 19:48:00|2557.59|2544.59|2558.64|2545.64|2559.04|2546.04|2557.54|2544.54|36
1623268090000|2021-06-09 19:48:10|2558.83|2545.83|2559|2546|2559.49|2546.49|2558.74|2545.74|27
1623268100000|2021-06-09 19:48:20|2559.05|2546.05|2558.86|2545.86|2559.69|2546.69|2558.86|2545.86|19
1623268110000|2021-06-09 19:48:30|2558.69|2545.69|2558.96|2545.96|2559.11|2546.11|2558.51|2545.51|26
1623268120000|2021-06-09 19:48:40|2559.17|2546.17|2559.24|2546.24|2559.42|2546.42|2559.01|2546.01|26
1623268130000|2021-06-09 19:48:50|2559.23|2546.23|2559.68|2546.68|2559.82|2546.82|2559.04|2546.04|25
1623268140000|2021-06-09 19:49:00|2559.81|2546.81|2561.14|2548.14|2561.14|2548.14|2559.68|2546.68|34
1623268150000|2021-06-09 19:49:10|2561.37|2548.37|2563.47|2550.47|2563.51|2550.51|2561.1|2548.1|35
1623268160000|2021-06-09 19:49:20|2563.59|2550.59|2560.83|2547.83|2563.93|2550.93|2560.83|2547.83|37
1623268170000|2021-06-09 19:49:30|2560.77|2547.77|2561.01|2548.01|2561.15|2548.15|2560.27|2547.27|18
1623268180000|2021-06-09 19:49:40|2560.87|2547.87|2561.9|2548.9|2561.9|2548.9|2560.87|2547.87|21
1623268190000|2021-06-09 19:49:50|2561.82|2548.82|2563.67|2550.67|2563.67|2550.67|2561.75|2548.75|26
1623268200000|2021-06-09 19:50:00|2563.66|2550.66|2561.51|2548.51|2564.55|2551.55|2561.51|2548.51|30
1623268210000|2021-06-09 19:50:10|2561.52|2548.52|2561.64|2548.64|2562.07|2549.07|2561.51|2548.51|21
1623268220000|2021-06-09 19:50:20|2561.79|2548.79|2562.04|2549.04|2562.52|2549.52|2561.66|2548.66|34
1623268230000|2021-06-09 19:50:30|2561.84|2548.84|2561.04|2548.04|2562.24|2549.24|2560.92|2547.92|26
1623268240000|2021-06-09 19:50:40|2560.99|2547.99|2560.8|2547.8|2561.42|2548.42|2560.45|2547.45|22
1623268250000|2021-06-09 19:50:50|2560.65|2547.65|2561.76|2548.76|2561.76|2548.76|2560.17|2547.17|31
1623268260000|2021-06-09 19:51:00|2561.75|2548.75|2560.79|2547.79|2561.92|2548.92|2560.79|2547.79|28
1623268270000|2021-06-09 19:51:10|2560.78|2547.78|2561.65|2548.65|2561.65|2548.65|2560.61|2547.61|18
1623268280000|2021-06-09 19:51:20|2561.53|2548.53|2560.61|2547.61|2561.63|2548.63|2560.43|2547.43|27
1623268290000|2021-06-09 19:51:30|2560.6|2547.6|2560.58|2547.58|2560.74|2547.74|2560.43|2547.43|18
1623268300000|2021-06-09 19:51:40|2560.51|2547.51|2560.21|2547.21|2560.59|2547.59|2560.21|2547.21|17
1623268310000|2021-06-09 19:51:50|2560.24|2547.24|2559.76|2546.76|2560.28|2547.28|2559.76|2546.76|16
1623268320000|2021-06-09 19:52:00|2559.8|2546.8|2562.35|2549.35|2562.7|2549.7|2559.7|2546.7|32
1623268330000|2021-06-09 19:52:10|2562.42|2549.42|2563.03|2550.03|2563.77|2550.77|2562.06|2549.06|28
1623268340000|2021-06-09 19:52:20|2562.97|2549.97|2562.43|2549.43|2563.47|2550.47|2561.67|2548.67|30
1623268350000|2021-06-09 19:52:30|2562.47|2549.47|2562.32|2549.32|2562.94|2549.94|2562.17|2549.17|23
1623268360000|2021-06-09 19:52:40|2562.3|2549.3|2563.1|2550.1|2563.14|2550.14|2562.05|2549.05|24
1623268370000|2021-06-09 19:52:50|2563.08|2550.08|2561.94|2548.94|2563.16|2550.16|2561.22|2548.22|22
1623268380000|2021-06-09 19:53:00|2561.84|2548.84|2561.86|2548.86|2561.89|2548.89|2560.73|2547.73|23
1623268390000|2021-06-09 19:53:10|2561.8|2548.8|2561.78|2548.78|2561.98|2548.98|2561.58|2548.58|25
1623268400000|2021-06-09 19:53:20|2561.76|2548.76|2561.64|2548.64|2561.76|2548.76|2561.59|2548.59|11
1623268410000|2021-06-09 19:53:30|2561.56|2548.56|2560.39|2547.39|2562.17|2549.17|2560.35|2547.35|22
1623268420000|2021-06-09 19:53:40|2560.42|2547.42|2568.29|2555.29|2568.57|2555.57|2560.37|2547.37|36
1623268430000|2021-06-09 19:53:50|2568.11|2555.11|2569.99|2556.99|2571.02|2558.02|2568.03|2555.03|39
1623268440000|2021-06-09 19:54:00|2570.11|2557.11|2572.07|2559.07|2575.27|2562.27|2569.87|2556.87|39
1623268450000|2021-06-09 19:54:10|2572.39|2559.39|2580.28|2567.28|2580.28|2567.28|2572.39|2559.39|39
1623268460000|2021-06-09 19:54:20|2580.51|2567.51|2581.17|2568.17|2583.03|2570.03|2580.45|2567.45|38
1623268470000|2021-06-09 19:54:30|2581.09|2568.09|2580.64|2567.64|2581.17|2568.17|2579.88|2566.88|33
1623268480000|2021-06-09 19:54:40|2580.63|2567.63|2577.83|2564.83|2580.63|2567.63|2577.77|2564.77|31
1623268490000|2021-06-09 19:54:50|2578.66|2565.66|2578.57|2565.57|2578.83|2565.83|2577.38|2564.38|35
1623268500000|2021-06-09 19:55:00|2578.99|2565.99|2582.28|2569.28|2582.28|2569.28|2578.99|2565.99|34
1623268510000|2021-06-09 19:55:10|2582.29|2569.29|2580.62|2567.62|2582.34|2569.34|2580.53|2567.53|35
1623268520000|2021-06-09 19:55:20|2580.57|2567.57|2579.94|2566.94|2580.89|2567.89|2578.29|2565.29|30
1623268530000|2021-06-09 19:55:30|2579.69|2566.69|2578.83|2565.83|2580.35|2567.35|2578.83|2565.83|31
1623268540000|2021-06-09 19:55:40|2578.85|2565.85|2577.84|2564.84|2578.92|2565.92|2577.84|2564.84|32
1623268550000|2021-06-09 19:55:50|2577.83|2564.83|2577.33|2564.33|2578.11|2565.11|2576.36|2563.36|39
1623268560000|2021-06-09 19:56:00|2577.26|2564.26|2576.53|2563.53|2577.3|2564.3|2575.38|2562.38|37
1623268570000|2021-06-09 19:56:10|2576.48|2563.48|2575.59|2562.59|2576.97|2563.97|2575.47|2562.47|32
1623268580000|2021-06-09 19:56:20|2575.52|2562.52|2575.14|2562.14|2576.21|2563.21|2575.13|2562.13|36
1623268590000|2021-06-09 19:56:30|2575.13|2562.13|2575.11|2562.11|2575.93|2562.93|2574.89|2561.89|33
1623268600000|2021-06-09 19:56:40|2574.96|2561.96|2573.48|2560.48|2575.97|2562.97|2573.48|2560.48|37
1623268610000|2021-06-09 19:56:50|2573.42|2560.42|2571.64|2558.64|2573.57|2560.57|2571.36|2558.36|39
1623268620000|2021-06-09 19:57:00|2571.62|2558.62|2569.45|2556.45|2571.64|2558.64|2569.45|2556.45|37
1623268630000|2021-06-09 19:57:10|2569.52|2556.52|2568.56|2555.56|2570.67|2557.67|2568.56|2555.56|35
1623268640000|2021-06-09 19:57:20|2568.59|2555.59|2567.66|2554.66|2568.94|2555.94|2567.44|2554.44|33
1623268650000|2021-06-09 19:57:30|2567.6|2554.6|2567.1|2554.1|2567.94|2554.94|2567.1|2554.1|26
1623268660000|2021-06-09 19:57:40|2567.66|2554.66|2565.52|2552.52|2567.92|2554.92|2565.37|2552.37|33
1623268670000|2021-06-09 19:57:50|2565.49|2552.49|2565.29|2552.29|2566.38|2553.38|2565|2552|36
1623268680000|2021-06-09 19:58:00|2565.28|2552.28|2567.8|2554.8|2567.98|2554.98|2565.11|2552.11|34
1623268690000|2021-06-09 19:58:10|2567.98|2554.98|2569.3|2556.3|2569.82|2556.82|2567.62|2554.62|37
1623268700000|2021-06-09 19:58:20|2569.04|2556.04|2569.03|2556.03|2569.14|2556.14|2568.58|2555.58|27
1623268710000|2021-06-09 19:58:30|2569.05|2556.05|2568.66|2555.66|2569.05|2556.05|2567.86|2554.86|32
1623268720000|2021-06-09 19:58:40|2568.58|2555.58|2568.3|2555.3|2568.58|2555.58|2568.3|2555.3|27
1623268730000|2021-06-09 19:58:50|2568.04|2555.04|2567.82|2554.82|2568.36|2555.36|2567.72|2554.72|30
1623268740000|2021-06-09 19:59:00|2568.1|2555.1|2568.76|2555.76|2569.4|2556.4|2567.61|2554.61|28
1623268750000|2021-06-09 19:59:10|2568.72|2555.72|2569.94|2556.94|2570.18|2557.18|2568.51|2555.51|30
1623268760000|2021-06-09 19:59:20|2569.93|2556.93|2569.06|2556.06|2570.08|2557.08|2568.82|2555.82|24
1623268770000|2021-06-09 19:59:30|2568.91|2555.91|2568.87|2555.87|2569.16|2556.16|2568.87|2555.87|12
1623268780000|2021-06-09 19:59:40|2568.9|2555.9|2569.07|2556.07|2569.12|2556.12|2568.81|2555.81|19
1623268790000|2021-06-09 19:59:50|2569.03|2556.03|2569.22|2556.22|2569.22|2556.22|2568.76|2555.76|23
1623268800000|2021-06-09 20:00:00|2569.28|2556.28|2573.29|2560.29|2573.39|2560.39|2569.28|2556.28|38
1623268810000|2021-06-09 20:00:10|2573.14|2560.14|2572.2|2559.2|2573.14|2560.14|2571.98|2558.98|36
1623268820000|2021-06-09 20:00:20|2571.94|2558.94|2572.96|2559.96|2573.88|2560.88|2571.55|2558.55|35
1623268830000|2021-06-09 20:00:30|2572.59|2559.59|2571.73|2558.73|2572.59|2559.59|2571.08|2558.08|38
1623268840000|2021-06-09 20:00:40|2571.78|2558.78|2572.72|2559.72|2573.53|2560.53|2571.78|2558.78|29
1623268850000|2021-06-09 20:00:50|2573.13|2560.13|2572.17|2559.17|2573.79|2560.79|2571.74|2558.74|30
1623268860000|2021-06-09 20:01:00|2572.18|2559.18|2571.58|2558.58|2572.22|2559.22|2571.58|2558.58|15
1623268870000|2021-06-09 20:01:10|2571.76|2558.76|2569.4|2556.4|2571.76|2558.76|2569.01|2556.01|30
1623268880000|2021-06-09 20:01:20|2569.37|2556.37|2569.51|2556.51|2570.15|2557.15|2569.07|2556.07|33
1623268890000|2021-06-09 20:01:30|2569.48|2556.48|2571.46|2558.46|2571.82|2558.82|2567.31|2554.31|38
1623268900000|2021-06-09 20:01:40|2571.51|2558.51|2569.3|2556.3|2571.51|2558.51|2569.21|2556.21|35
1623268910000|2021-06-09 20:01:50|2569.33|2556.33|2567.44|2554.44|2569.33|2556.33|2567.42|2554.42|33
1623268920000|2021-06-09 20:02:00|2567.38|2554.38|2567.4|2554.4|2568.18|2555.18|2567.32|2554.32|31
1623268930000|2021-06-09 20:02:10|2567.34|2554.34|2566.25|2553.25|2567.34|2554.34|2566.17|2553.17|33
1623268940000|2021-06-09 20:02:20|2566.05|2553.05|2566.86|2553.86|2566.86|2553.86|2564.59|2551.59|31
1623268950000|2021-06-09 20:02:30|2566.78|2553.78|2566.43|2553.43|2567.43|2554.43|2566.15|2553.15|29
1623268960000|2021-06-09 20:02:40|2566.41|2553.41|2564.41|2551.41|2566.58|2553.58|2564.41|2551.41|28
1623268970000|2021-06-09 20:02:50|2564.54|2551.54|2563.24|2550.24|2564.54|2551.54|2563.24|2550.24|21
1623268980000|2021-06-09 20:03:00|2563.3|2550.3|2564.12|2551.12|2564.89|2551.89|2562.97|2549.97|33
1623268990000|2021-06-09 20:03:10|2563.62|2550.62|2562.98|2549.98|2563.78|2550.78|2562.45|2549.45|35
1623269000000|2021-06-09 20:03:20|2562.92|2549.92|2562.26|2549.26|2563.12|2550.12|2560.7|2547.7|25
1623269010000|2021-06-09 20:03:30|2561.98|2548.98|2562.84|2549.84|2562.98|2549.98|2561.71|2548.71|37
1623269020000|2021-06-09 20:03:40|2562.66|2549.66|2562.88|2549.88|2563.25|2550.25|2562.37|2549.37|24
1623269030000|2021-06-09 20:03:50|2563.06|2550.06|2563.71|2550.71|2563.92|2550.92|2561.98|2548.98|22
1623269040000|2021-06-09 20:04:00|2562.88|2549.88|2562.16|2549.16|2562.88|2549.88|2561.86|2548.86|13
1623269050000|2021-06-09 20:04:10|2562.12|2549.12|2562.73|2549.73|2562.73|2549.73|2561.79|2548.79|13
1623269060000|2021-06-09 20:04:20|2562.5|2549.5|2564.51|2551.51|2564.51|2551.51|2562.5|2549.5|28
1623269070000|2021-06-09 20:04:30|2564.52|2551.52|2563.21|2550.21|2564.52|2551.52|2562.8|2549.8|29
1623269080000|2021-06-09 20:04:40|2562.97|2549.97|2562.49|2549.49|2563.1|2550.1|2562.26|2549.26|20
1623269090000|2021-06-09 20:04:50|2562.7|2549.7|2564.13|2551.13|2564.13|2551.13|2561.82|2548.82|32
1623269100000|2021-06-09 20:05:00|2564.14|2551.14|2563.53|2550.53|2564.76|2551.76|2563.17|2550.17|37
1623269110000|2021-06-09 20:05:10|2563.37|2550.37|2562.9|2549.9|2563.65|2550.65|2562.03|2549.03|32
1623269120000|2021-06-09 20:05:20|2562.54|2549.54|2563.77|2550.77|2563.8|2550.8|2562.29|2549.29|25
1623269130000|2021-06-09 20:05:30|2563.78|2550.78|2562.71|2549.71|2563.79|2550.79|2562.32|2549.32|34
1623269140000|2021-06-09 20:05:40|2562.58|2549.58|2561.81|2548.81|2562.92|2549.92|2561.71|2548.71|32
1623269150000|2021-06-09 20:05:50|2562.01|2549.01|2563.26|2550.26|2563.28|2550.28|2562.01|2549.01|20
1623269160000|2021-06-09 20:06:00|2563.27|2550.27|2561.78|2548.78|2563.3|2550.3|2561.78|2548.78|21
1623269170000|2021-06-09 20:06:10|2561.94|2548.94|2561.99|2548.99|2562.77|2549.77|2561.71|2548.71|23
1623269180000|2021-06-09 20:06:20|2562.11|2549.11|2563.44|2550.44|2564.1|2551.1|2562.11|2549.11|30
1623269190000|2021-06-09 20:06:30|2563.42|2550.42|2563.4|2550.4|2564.28|2551.28|2563.12|2550.12|24
1623269200000|2021-06-09 20:06:40|2563.14|2550.14|2562.62|2549.62|2563.14|2550.14|2562.12|2549.12|23
1623269210000|2021-06-09 20:06:50|2562.77|2549.77|2562.47|2549.47|2562.77|2549.77|2562.18|2549.18|12
1623269220000|2021-06-09 20:07:00|2561.24|2548.24|2561.65|2548.65|2562.1|2549.1|2560.99|2547.99|24
1623269230000|2021-06-09 20:07:10|2561.51|2548.51|2561.41|2548.41|2561.92|2548.92|2561.23|2548.23|23
1623269240000|2021-06-09 20:07:20|2561.4|2548.4|2561.68|2548.68|2561.87|2548.87|2561.16|2548.16|15
1623269250000|2021-06-09 20:07:30|2561.5|2548.5|2561.59|2548.59|2562.36|2549.36|2560.94|2547.94|28
1623269260000|2021-06-09 20:07:40|2561.72|2548.72|2560.39|2547.39|2561.72|2548.72|2560.29|2547.29|21
1623269270000|2021-06-09 20:07:50|2560.43|2547.43|2560.51|2547.51|2560.71|2547.71|2560.16|2547.16|23
1623269280000|2021-06-09 20:08:00|2560.5|2547.5|2562.59|2549.59|2563.59|2550.59|2560.41|2547.41|32
1623269290000|2021-06-09 20:08:10|2562.84|2549.84|2562.73|2549.73|2563.23|2550.23|2561.96|2548.96|31
1623269300000|2021-06-09 20:08:20|2562.65|2549.65|2563.92|2550.92|2563.97|2550.97|2561.8|2548.8|31
1623269310000|2021-06-09 20:08:30|2563.96|2550.96|2564.41|2551.41|2564.57|2551.57|2563.85|2550.85|19
1623269320000|2021-06-09 20:08:40|2564.59|2551.59|2566.27|2553.27|2566.54|2553.54|2564.59|2551.59|36
1623269330000|2021-06-09 20:08:50|2566.28|2553.28|2565.6|2552.6|2566.28|2553.28|2565.6|2552.6|32
1623269340000|2021-06-09 20:09:00|2565.34|2552.34|2571.23|2558.23|2571.48|2558.48|2565.32|2552.32|36
1623269350000|2021-06-09 20:09:10|2570.95|2557.95|2568.7|2555.7|2572.04|2559.04|2568.57|2555.57|37
1623269360000|2021-06-09 20:09:20|2568.76|2555.76|2567.52|2554.52|2569.08|2556.08|2567.22|2554.22|36
1623269370000|2021-06-09 20:09:30|2567.49|2554.49|2568.44|2555.44|2568.54|2555.54|2566.51|2553.51|28
1623269380000|2021-06-09 20:09:40|2568.19|2555.19|2568.73|2555.73|2568.73|2555.73|2567.7|2554.7|26
1623269390000|2021-06-09 20:09:50|2568.78|2555.78|2566.61|2553.61|2568.99|2555.99|2566.61|2553.61|26
1623269400000|2021-06-09 20:10:00|2566.3|2553.3|2565.06|2552.06|2566.81|2553.81|2565.06|2552.06|33
1623269410000|2021-06-09 20:10:10|2565.01|2552.01|2567.1|2554.1|2567.44|2554.44|2564.82|2551.82|28
1623269420000|2021-06-09 20:10:20|2566.94|2553.94|2567.9|2554.9|2568.02|2555.02|2566.94|2553.94|22
1623269430000|2021-06-09 20:10:30|2567.82|2554.82|2569.42|2556.42|2569.42|2556.42|2567.31|2554.31|32
1623269440000|2021-06-09 20:10:40|2569.74|2556.74|2569.22|2556.22|2570.52|2557.52|2569.04|2556.04|35
1623269450000|2021-06-09 20:10:50|2568.7|2555.7|2570.68|2557.68|2570.68|2557.68|2568.7|2555.7|15
1623269460000|2021-06-09 20:11:00|2570.6|2557.6|2571.29|2558.29|2571.42|2558.42|2570.51|2557.51|26
1623269470000|2021-06-09 20:11:10|2571.38|2558.38|2571.49|2558.49|2571.49|2558.49|2570.9|2557.9|27
1623269480000|2021-06-09 20:11:20|2571.55|2558.55|2570.24|2557.24|2571.75|2558.75|2570.01|2557.01|36
1623269490000|2021-06-09 20:11:30|2570.21|2557.21|2570.15|2557.15|2570.97|2557.97|2570|2557|23
1623269500000|2021-06-09 20:11:40|2570.12|2557.12|2570.61|2557.61|2570.75|2557.75|2570.11|2557.11|18
1623269510000|2021-06-09 20:11:50|2570.73|2557.73|2570.88|2557.88|2571|2558|2570.58|2557.58|8
1623269520000|2021-06-09 20:12:00|2570.89|2557.89|2573.22|2560.22|2573.96|2560.96|2570.87|2557.87|31
1623269530000|2021-06-09 20:12:10|2573.13|2560.13|2572.34|2559.34|2573.13|2560.13|2571.8|2558.8|28
1623269540000|2021-06-09 20:12:20|2572.19|2559.19|2571.7|2558.7|2572.34|2559.34|2571.64|2558.64|18
1623269550000|2021-06-09 20:12:30|2571.53|2558.53|2571.21|2558.21|2571.77|2558.77|2571.2|2558.2|17
1623269560000|2021-06-09 20:12:40|2571.2|2558.2|2571.26|2558.26|2572.2|2559.2|2570.83|2557.83|19
1623269570000|2021-06-09 20:12:50|2571.17|2558.17|2571.15|2558.15|2571.24|2558.24|2571.14|2558.14|11
1623269580000|2021-06-09 20:13:00|2571.14|2558.14|2568.61|2555.61|2571.14|2558.14|2568.61|2555.61|28
1623269590000|2021-06-09 20:13:10|2568.58|2555.58|2568.48|2555.48|2568.76|2555.76|2568.24|2555.24|24
1623269600000|2021-06-09 20:13:20|2568.68|2555.68|2568.61|2555.61|2568.85|2555.85|2568.6|2555.6|23
1623269610000|2021-06-09 20:13:30|2568.45|2555.45|2571.62|2558.62|2571.74|2558.74|2568.26|2555.26|29
1623269620000|2021-06-09 20:13:40|2571.61|2558.61|2572.4|2559.4|2572.4|2559.4|2571.35|2558.35|18
1623269630000|2021-06-09 20:13:50|2572.23|2559.23|2570.69|2557.69|2572.67|2559.67|2570.59|2557.59|28
1623269640000|2021-06-09 20:14:00|2570.77|2557.77|2571.01|2558.01|2571.72|2558.72|2570.77|2557.77|23
1623269650000|2021-06-09 20:14:10|2571.11|2558.11|2570.75|2557.75|2571.11|2558.11|2570.46|2557.46|24
1623269660000|2021-06-09 20:14:20|2570.81|2557.81|2571.23|2558.23|2571.76|2558.76|2570.81|2557.81|28
1623269670000|2021-06-09 20:14:30|2571.4|2558.4|2572.22|2559.22|2572.22|2559.22|2571|2558|21
1623269680000|2021-06-09 20:14:40|2572.2|2559.2|2570.29|2557.29|2572.2|2559.2|2570.29|2557.29|36
1623269690000|2021-06-09 20:14:50|2570.28|2557.28|2570.6|2557.6|2571.17|2558.17|2569.87|2556.87|32
1623269700000|2021-06-09 20:15:00|2570.81|2557.81|2572.83|2559.83|2573.04|2560.04|2570.81|2557.81|36
1623269710000|2021-06-09 20:15:10|2572.98|2559.98|2571.97|2558.97|2574.38|2561.38|2571.97|2558.97|39
1623269720000|2021-06-09 20:15:20|2572.35|2559.35|2571.86|2558.86|2572.71|2559.71|2571.39|2558.39|39
1623269730000|2021-06-09 20:15:30|2571.62|2558.62|2573.4|2560.4|2574.39|2561.39|2571.62|2558.62|37
1623269740000|2021-06-09 20:15:40|2573.08|2560.08|2572.4|2559.4|2573.88|2560.88|2572.2|2559.2|31
1623269750000|2021-06-09 20:15:50|2572.35|2559.35|2571.58|2558.58|2572.89|2559.89|2571.43|2558.43|34
1623269760000|2021-06-09 20:16:00|2571.44|2558.44|2570.82|2557.82|2571.51|2558.51|2570.33|2557.33|34
1623269770000|2021-06-09 20:16:10|2570.89|2557.89|2570.37|2557.37|2571.06|2558.06|2570.37|2557.37|30
1623269780000|2021-06-09 20:16:20|2570.36|2557.36|2570.19|2557.19|2570.56|2557.56|2569.88|2556.88|32
1623269790000|2021-06-09 20:16:30|2570.06|2557.06|2569.4|2556.4|2570.08|2557.08|2569.24|2556.24|23
1623269800000|2021-06-09 20:16:40|2569.38|2556.38|2572.53|2559.53|2573.07|2560.07|2569.19|2556.19|35
1623269810000|2021-06-09 20:16:50|2572.64|2559.64|2570.48|2557.48|2572.64|2559.64|2570.36|2557.36|33
1623269820000|2021-06-09 20:17:00|2570.32|2557.32|2568.12|2555.12|2570.48|2557.48|2567.73|2554.73|27
1623269830000|2021-06-09 20:17:10|2568.23|2555.23|2569.51|2556.51|2569.51|2556.51|2567.9|2554.9|31
1623269840000|2021-06-09 20:17:20|2569.19|2556.19|2569.65|2556.65|2569.81|2556.81|2568.84|2555.84|30
1623269850000|2021-06-09 20:17:30|2569.66|2556.66|2569.58|2556.58|2570.44|2557.44|2569.58|2556.58|29
1623269860000|2021-06-09 20:17:40|2569.31|2556.31|2568.15|2555.15|2569.45|2556.45|2568.15|2555.15|33
1623269870000|2021-06-09 20:17:50|2568.27|2555.27|2568.29|2555.29|2569.03|2556.03|2567.94|2554.94|34
1623269880000|2021-06-09 20:18:00|2568.28|2555.28|2569.09|2556.09|2569.09|2556.09|2567.35|2554.35|35
1623269890000|2021-06-09 20:18:10|2569.49|2556.49|2568.16|2555.16|2569.89|2556.89|2568.16|2555.16|33
1623269900000|2021-06-09 20:18:20|2568.14|2555.14|2567.87|2554.87|2568.33|2555.33|2567.76|2554.76|33
1623269910000|2021-06-09 20:18:30|2567.86|2554.86|2567.19|2554.19|2567.93|2554.93|2567.04|2554.04|30
1623269920000|2021-06-09 20:18:40|2567.35|2554.35|2566.88|2553.88|2567.35|2554.35|2566.01|2553.01|36
1623269930000|2021-06-09 20:18:50|2566.91|2553.91|2567.09|2554.09|2567.45|2554.45|2566.75|2553.75|31
1623269940000|2021-06-09 20:19:00|2567.19|2554.19|2565.8|2552.8|2567.19|2554.19|2565.76|2552.76|29
1623269950000|2021-06-09 20:19:10|2565.81|2552.81|2565.07|2552.07|2565.81|2552.81|2565.06|2552.06|28
1623269960000|2021-06-09 20:19:20|2564.97|2551.97|2565.47|2552.47|2565.57|2552.57|2564.97|2551.97|14
1623269970000|2021-06-09 20:19:30|2565.57|2552.57|2567.33|2554.33|2568.56|2555.56|2565.4|2552.4|24
1623269980000|2021-06-09 20:19:40|2567.26|2554.26|2567.86|2554.86|2568.47|2555.47|2566.73|2553.73|30
1623269990000|2021-06-09 20:19:50|2567.99|2554.99|2566.88|2553.88|2568.32|2555.32|2566.68|2553.68|22
1623270000000|2021-06-09 20:20:00|2566.7|2553.7|2567.62|2554.62|2567.65|2554.65|2566.7|2553.7|23
1623270010000|2021-06-09 20:20:10|2567.47|2554.47|2565.16|2552.16|2567.47|2554.47|2564.73|2551.73|29
1623270020000|2021-06-09 20:20:20|2565.19|2552.19|2565.47|2552.47|2565.95|2552.95|2565.06|2552.06|27
1623270030000|2021-06-09 20:20:30|2565.4|2552.4|2564.65|2551.65|2565.62|2552.62|2564.31|2551.31|31
1623270040000|2021-06-09 20:20:40|2564.53|2551.53|2563.8|2550.8|2564.69|2551.69|2563.79|2550.79|24
1623270050000|2021-06-09 20:20:50|2564.4|2551.4|2564.06|2551.06|2564.49|2551.49|2563.45|2550.45|31
1623270060000|2021-06-09 20:21:00|2563.79|2550.79|2563.4|2550.4|2563.79|2550.79|2563.37|2550.37|20
1623270070000|2021-06-09 20:21:10|2563.41|2550.41|2562.69|2549.69|2563.41|2550.41|2562.57|2549.57|15
1623270080000|2021-06-09 20:21:20|2562.58|2549.58|2562.97|2549.97|2563.49|2550.49|2562.58|2549.58|28
1623270090000|2021-06-09 20:21:30|2562.96|2549.96|2562.78|2549.78|2562.96|2549.96|2562.66|2549.66|29
1623270100000|2021-06-09 20:21:40|2562.79|2549.79|2562.17|2549.17|2562.79|2549.79|2562.03|2549.03|25
1623270110000|2021-06-09 20:21:50|2562.13|2549.13|2562.21|2549.21|2562.77|2549.77|2560.1|2547.1|33
1623270120000|2021-06-09 20:22:00|2562.29|2549.29|2561.32|2548.32|2562.29|2549.29|2561.25|2548.25|26
1623270130000|2021-06-09 20:22:10|2561.29|2548.29|2562.54|2549.54|2562.84|2549.84|2560.7|2547.7|33
1623270140000|2021-06-09 20:22:20|2562.73|2549.73|2561.61|2548.61|2562.86|2549.86|2561.61|2548.61|28
1623270150000|2021-06-09 20:22:30|2561.57|2548.57|2560.98|2547.98|2561.57|2548.57|2560.77|2547.77|29
1623270160000|2021-06-09 20:22:40|2560.96|2547.96|2562.21|2549.21|2562.23|2549.23|2560.9|2547.9|29
1623270170000|2021-06-09 20:22:50|2562.24|2549.24|2561.33|2548.33|2562.29|2549.29|2561.31|2548.31|30
1623270180000|2021-06-09 20:23:00|2561.19|2548.19|2560.39|2547.39|2561.38|2548.38|2560.35|2547.35|28
1623270190000|2021-06-09 20:23:10|2560.38|2547.38|2560.59|2547.59|2560.84|2547.84|2560.17|2547.17|27
1623270200000|2021-06-09 20:23:20|2560.61|2547.61|2562.04|2549.04|2562.05|2549.05|2560.6|2547.6|25
1623270210000|2021-06-09 20:23:30|2562.07|2549.07|2562.84|2549.84|2563.15|2550.15|2561.95|2548.95|26
1623270220000|2021-06-09 20:23:40|2562.83|2549.83|2561.38|2548.38|2562.83|2549.83|2561.29|2548.29|25
1623270230000|2021-06-09 20:23:50|2561.36|2548.36|2561.13|2548.13|2561.62|2548.62|2560.89|2547.89|29
1623270240000|2021-06-09 20:24:00|2561.19|2548.19|2561.06|2548.06|2561.55|2548.55|2561.02|2548.02|22
1623270250000|2021-06-09 20:24:10|2560.98|2547.98|2561.01|2548.01|2561.03|2548.03|2560.81|2547.81|24
1623270260000|2021-06-09 20:24:20|2560.94|2547.94|2560.74|2547.74|2560.94|2547.94|2560.45|2547.45|9
1623270270000|2021-06-09 20:24:30|2560.38|2547.38|2558.73|2545.73|2560.38|2547.38|2558.56|2545.56|21
1623270280000|2021-06-09 20:24:40|2558.74|2545.74|2560.31|2547.31|2560.61|2547.61|2558.57|2545.57|28
1623270290000|2021-06-09 20:24:50|2560.29|2547.29|2557.07|2544.07|2560.3|2547.3|2557.07|2544.07|33
1623270300000|2021-06-09 20:25:00|2557.21|2544.21|2560.85|2547.85|2560.97|2547.97|2556.8|2543.8|33
1623270310000|2021-06-09 20:25:10|2560.98|2547.98|2562.33|2549.33|2562.43|2549.43|2560.84|2547.84|26
1623270320000|2021-06-09 20:25:20|2562.39|2549.39|2563.64|2550.64|2563.8|2550.8|2562.36|2549.36|26
1623270330000|2021-06-09 20:25:30|2563.95|2550.95|2564.16|2551.16|2564.25|2551.25|2563.64|2550.64|9
1623270340000|2021-06-09 20:25:40|2564.25|2551.25|2565.8|2552.8|2565.92|2552.92|2562.82|2549.82|30
1623270350000|2021-06-09 20:25:50|2565.9|2552.9|2566.63|2553.63|2566.66|2553.66|2565.53|2552.53|37
1623270360000|2021-06-09 20:26:00|2566.64|2553.64|2565.36|2552.36|2566.64|2553.64|2565.29|2552.29|29
1623270370000|2021-06-09 20:26:10|2565.47|2552.47|2564.04|2551.04|2565.91|2552.91|2564.04|2551.04|32
1623270380000|2021-06-09 20:26:20|2564.6|2551.6|2565.11|2552.11|2565.58|2552.58|2564.06|2551.06|33
1623270390000|2021-06-09 20:26:30|2564.97|2551.97|2567.8|2554.8|2567.8|2554.8|2564.97|2551.97|35
1623270400000|2021-06-09 20:26:40|2568.04|2555.04|2569.02|2556.02|2569.18|2556.18|2567.94|2554.94|36
1623270410000|2021-06-09 20:26:50|2569.16|2556.16|2566.37|2553.37|2569.16|2556.16|2566.14|2553.14|32
1623270420000|2021-06-09 20:27:00|2566.06|2553.06|2565.05|2552.05|2566.22|2553.22|2565.05|2552.05|37
1623270430000|2021-06-09 20:27:10|2564.8|2551.8|2564.46|2551.46|2565.11|2552.11|2564.12|2551.12|29
1623270440000|2021-06-09 20:27:20|2564.02|2551.02|2562.93|2549.93|2564.79|2551.79|2562.93|2549.93|27
1623270450000|2021-06-09 20:27:30|2562.92|2549.92|2562.46|2549.46|2562.92|2549.92|2561.91|2548.91|26
1623270460000|2021-06-09 20:27:40|2562.47|2549.47|2562.45|2549.45|2562.77|2549.77|2562.38|2549.38|22
1623270470000|2021-06-09 20:27:50|2562.53|2549.53|2560.77|2547.77|2562.95|2549.95|2560.77|2547.77|26
1623270480000|2021-06-09 20:28:00|2560.74|2547.74|2562.92|2549.92|2563.07|2550.07|2560.68|2547.68|30
1623270490000|2021-06-09 20:28:10|2562.87|2549.87|2565.16|2552.16|2565.72|2552.72|2562.79|2549.79|34
1623270500000|2021-06-09 20:28:20|2565.07|2552.07|2565.88|2552.88|2566.05|2553.05|2563.6|2550.6|36
1623270510000|2021-06-09 20:28:30|2565.76|2552.76|2567.98|2554.98|2568.13|2555.13|2564.66|2551.66|38
1623270520000|2021-06-09 20:28:40|2567.97|2554.97|2565.53|2552.53|2567.99|2554.99|2565.53|2552.53|35
1623270530000|2021-06-09 20:28:50|2565.55|2552.55|2567.03|2554.03|2567.25|2554.25|2564.49|2551.49|37
1623270540000|2021-06-09 20:29:00|2567.01|2554.01|2564.54|2551.54|2567.18|2554.18|2564.37|2551.37|37
1623270550000|2021-06-09 20:29:10|2564.49|2551.49|2562.92|2549.92|2565.36|2552.36|2562.4|2549.4|33
1623270560000|2021-06-09 20:29:20|2563.51|2550.51|2565.45|2552.45|2565.88|2552.88|2563.51|2550.51|34
1623270570000|2021-06-09 20:29:30|2565.41|2552.41|2564.25|2551.25|2565.41|2552.41|2564.08|2551.08|33
1623270580000|2021-06-09 20:29:40|2564.2|2551.2|2566.33|2553.33|2566.76|2553.76|2564.16|2551.16|31
1623270590000|2021-06-09 20:29:50|2566.32|2553.32|2565.6|2552.6|2567.03|2554.03|2565.58|2552.58|31
1623270600000|2021-06-09 20:30:00|2565.61|2552.61|2563.54|2550.54|2565.61|2552.61|2563.54|2550.54|34
1623270610000|2021-06-09 20:30:10|2563.44|2550.44|2564.02|2551.02|2564.61|2551.61|2563.35|2550.35|33
1623270620000|2021-06-09 20:30:20|2564.1|2551.1|2565.26|2552.26|2565.26|2552.26|2563.92|2550.92|27
1623270630000|2021-06-09 20:30:30|2565.4|2552.4|2563.12|2550.12|2565.53|2552.53|2563.12|2550.12|37
1623270640000|2021-06-09 20:30:40|2563.01|2550.01|2567.38|2554.38|2568|2555|2563|2550|37
1623270650000|2021-06-09 20:30:50|2567.36|2554.36|2565.56|2552.56|2568.19|2555.19|2565.42|2552.42|37
1623270660000|2021-06-09 20:31:00|2565.54|2552.54|2564.76|2551.76|2565.84|2552.84|2564.68|2551.68|29
1623270670000|2021-06-09 20:31:10|2564.74|2551.74|2566.31|2553.31|2566.7|2553.7|2564.38|2551.38|30
1623270680000|2021-06-09 20:31:20|2566.19|2553.19|2566.96|2553.96|2566.96|2553.96|2565.34|2552.34|34
1623270690000|2021-06-09 20:31:30|2566.99|2553.99|2565.58|2552.58|2567.28|2554.28|2565.36|2552.36|35
1623270700000|2021-06-09 20:31:40|2565.49|2552.49|2565.85|2552.85|2567.1|2554.1|2564.37|2551.37|31
1623270710000|2021-06-09 20:31:50|2565.57|2552.57|2564.9|2551.9|2566.54|2553.54|2564.79|2551.79|34
1623270720000|2021-06-09 20:32:00|2564.8|2551.8|2563.1|2550.1|2564.8|2551.8|2562.93|2549.93|33
1623270730000|2021-06-09 20:32:10|2563.07|2550.07|2564.98|2551.98|2565.02|2552.02|2562.25|2549.25|33
1623270740000|2021-06-09 20:32:20|2564.96|2551.96|2561.93|2548.93|2565|2552|2561.93|2548.93|35
1623270750000|2021-06-09 20:32:30|2561.88|2548.88|2561.25|2548.25|2562.05|2549.05|2561.12|2548.12|35
1623270760000|2021-06-09 20:32:40|2561.26|2548.26|2562.15|2549.15|2562.67|2549.67|2560.96|2547.96|35
1623270770000|2021-06-09 20:32:50|2562.08|2549.08|2561.41|2548.41|2562.73|2549.73|2561.41|2548.41|27
1623270780000|2021-06-09 20:33:00|2561.35|2548.35|2560.44|2547.44|2561.45|2548.45|2559.64|2546.64|38
1623270790000|2021-06-09 20:33:10|2560.08|2547.08|2560.08|2547.08|2562.21|2549.21|2560.08|2547.08|37
1623270800000|2021-06-09 20:33:20|2560.07|2547.07|2561.41|2548.41|2561.41|2548.41|2559.49|2546.49|32
1623270810000|2021-06-09 20:33:30|2561.38|2548.38|2562.41|2549.41|2562.61|2549.61|2561.26|2548.26|33
1623270820000|2021-06-09 20:33:40|2562.44|2549.44|2561.42|2548.42|2562.5|2549.5|2561.33|2548.33|34
1623270830000|2021-06-09 20:33:50|2561.4|2548.4|2561.16|2548.16|2561.7|2548.7|2561.16|2548.16|24
1623270840000|2021-06-09 20:34:00|2561.17|2548.17|2562.12|2549.12|2562.12|2549.12|2560|2547|35
1623270850000|2021-06-09 20:34:10|2562.4|2549.4|2562.19|2549.19|2563.74|2550.74|2561.26|2548.26|38
1623270860000|2021-06-09 20:34:20|2562.52|2549.52|2562.17|2549.17|2562.55|2549.55|2561.81|2548.81|27
1623270870000|2021-06-09 20:34:30|2562.23|2549.23|2560.8|2547.8|2563.14|2550.14|2560.6|2547.6|34
1623270880000|2021-06-09 20:34:40|2560.66|2547.66|2560.41|2547.41|2562.4|2549.4|2560.41|2547.41|38
1623270890000|2021-06-09 20:34:50|2560.46|2547.46|2559.28|2546.28|2560.69|2547.69|2559.28|2546.28|27
1623270900000|2021-06-09 20:35:00|2559.39|2546.39|2559.92|2546.92|2560.05|2547.05|2559.38|2546.38|28
1623270910000|2021-06-09 20:35:10|2560.04|2547.04|2561.32|2548.32|2561.32|2548.32|2559.33|2546.33|31
1623270920000|2021-06-09 20:35:20|2561.48|2548.48|2559.32|2546.32|2562.05|2549.05|2559.32|2546.32|30
1623270930000|2021-06-09 20:35:30|2559.42|2546.42|2559.34|2546.34|2559.92|2546.92|2559.1|2546.1|33
1623270940000|2021-06-09 20:35:40|2559.71|2546.71|2561.54|2548.54|2561.54|2548.54|2559.65|2546.65|29
1623270950000|2021-06-09 20:35:50|2561.62|2548.62|2560.77|2547.77|2562.12|2549.12|2560.53|2547.53|35
1623270960000|2021-06-09 20:36:00|2560.53|2547.53|2563.45|2550.45|2563.52|2550.52|2560.45|2547.45|32
1623270970000|2021-06-09 20:36:10|2563.23|2550.23|2563.09|2550.09|2563.36|2550.36|2562.32|2549.32|35
1623270980000|2021-06-09 20:36:20|2563.21|2550.21|2564.18|2551.18|2564.27|2551.27|2563.15|2550.15|32
1623270990000|2021-06-09 20:36:30|2564.08|2551.08|2564.18|2551.18|2564.43|2551.43|2563.26|2550.26|32
1623271000000|2021-06-09 20:36:40|2564.12|2551.12|2563.83|2550.83|2564.51|2551.51|2562.78|2549.78|31
1623271010000|2021-06-09 20:36:50|2563.54|2550.54|2565.13|2552.13|2565.68|2552.68|2563.54|2550.54|30
1623271020000|2021-06-09 20:37:00|2565.09|2552.09|2563.35|2550.35|2565.42|2552.42|2563.13|2550.13|32
1623271030000|2021-06-09 20:37:10|2563.43|2550.43|2562.64|2549.64|2563.43|2550.43|2562.42|2549.42|33
1623271040000|2021-06-09 20:37:20|2562.65|2549.65|2564.47|2551.47|2564.65|2551.65|2561.82|2548.82|36
1623271050000|2021-06-09 20:37:30|2564.44|2551.44|2564.68|2551.68|2564.76|2551.76|2564.29|2551.29|29
1623271060000|2021-06-09 20:37:40|2564.7|2551.7|2564.54|2551.54|2564.97|2551.97|2564.54|2551.54|22
1623271070000|2021-06-09 20:37:50|2564.71|2551.71|2563.49|2550.49|2565|2552|2563.36|2550.36|30
1623271080000|2021-06-09 20:38:00|2563.23|2550.23|2564.4|2551.4|2564.59|2551.59|2562.63|2549.63|25
1623271090000|2021-06-09 20:38:10|2565.39|2552.39|2565.95|2552.95|2566.04|2553.04|2565.25|2552.25|32
1623271100000|2021-06-09 20:38:20|2565.89|2552.89|2567.77|2554.77|2568.1|2555.1|2565.43|2552.43|34
1623271110000|2021-06-09 20:38:30|2567.71|2554.71|2566.21|2553.21|2567.83|2554.83|2566.21|2553.21|32
1623271120000|2021-06-09 20:38:40|2566.19|2553.19|2567.66|2554.66|2567.67|2554.67|2565.21|2552.21|36
1623271130000|2021-06-09 20:38:50|2567.84|2554.84|2566.55|2553.55|2567.84|2554.84|2566.08|2553.08|32
1623271140000|2021-06-09 20:39:00|2566.56|2553.56|2568.23|2555.23|2568.23|2555.23|2566.56|2553.56|26
1623271150000|2021-06-09 20:39:10|2568.42|2555.42|2567.96|2554.96|2569.73|2556.73|2567.96|2554.96|35
1623271160000|2021-06-09 20:39:20|2567.94|2554.94|2569.93|2556.93|2572.97|2559.97|2567.85|2554.85|38
1623271170000|2021-06-09 20:39:30|2570.23|2557.23|2573.78|2560.78|2573.81|2560.81|2570.05|2557.05|37
1623271180000|2021-06-09 20:39:40|2573.89|2560.89|2571.18|2558.18|2574.11|2561.11|2570.98|2557.98|38
1623271190000|2021-06-09 20:39:50|2570.93|2557.93|2572.16|2559.16|2572.4|2559.4|2570.87|2557.87|37
1623271200000|2021-06-09 20:40:00|2572.22|2559.22|2573.16|2560.16|2574.12|2561.12|2571.37|2558.37|38
1623271210000|2021-06-09 20:40:10|2573.13|2560.13|2572.53|2559.53|2573.13|2560.13|2571.97|2558.97|28
1623271220000|2021-06-09 20:40:20|2572.59|2559.59|2571.92|2558.92|2572.77|2559.77|2571.67|2558.67|27
1623271230000|2021-06-09 20:40:30|2571.86|2558.86|2571.38|2558.38|2571.89|2558.89|2571.35|2558.35|13
1623271240000|2021-06-09 20:40:40|2571.39|2558.39|2573.36|2560.36|2573.36|2560.36|2570.44|2557.44|19
1623271250000|2021-06-09 20:40:50|2573.48|2560.48|2573.99|2560.99|2575.18|2562.18|2573.44|2560.44|40
1623271260000|2021-06-09 20:41:00|2574.43|2561.43|2573.67|2560.67|2575.24|2562.24|2572.66|2559.66|39
1623271270000|2021-06-09 20:41:10|2573.19|2560.19|2576.1|2563.1|2576.38|2563.38|2573.19|2560.19|38
1623271280000|2021-06-09 20:41:20|2576.09|2563.09|2578.45|2565.45|2579.77|2566.77|2575.98|2562.98|35
1623271290000|2021-06-09 20:41:30|2578.46|2565.46|2578.33|2565.33|2578.59|2565.59|2577.39|2564.39|32
1623271300000|2021-06-09 20:41:40|2578.52|2565.52|2579.44|2566.44|2579.44|2566.44|2578.51|2565.51|36
1623271310000|2021-06-09 20:41:50|2579.47|2566.47|2579.06|2566.06|2580.61|2567.61|2578.58|2565.58|39
1623271320000|2021-06-09 20:42:00|2579.27|2566.27|2577.3|2564.3|2579.42|2566.42|2576.62|2563.62|35
1623271330000|2021-06-09 20:42:10|2577.18|2564.18|2577.86|2564.86|2577.86|2564.86|2574.62|2561.62|34
1623271340000|2021-06-09 20:42:20|2579.01|2566.01|2579.69|2566.69|2579.8|2566.8|2578.58|2565.58|30
1623271350000|2021-06-09 20:42:30|2579.55|2566.55|2578.63|2565.63|2580.66|2567.66|2578.6|2565.6|36
1623271360000|2021-06-09 20:42:40|2578.58|2565.58|2578.49|2565.49|2579.15|2566.15|2578.02|2565.02|36
1623271370000|2021-06-09 20:42:50|2578.44|2565.44|2578.06|2565.06|2578.44|2565.44|2578.04|2565.04|32
1623271380000|2021-06-09 20:43:00|2578.11|2565.11|2578.7|2565.7|2578.77|2565.77|2577.78|2564.78|32
1623271390000|2021-06-09 20:43:10|2578.63|2565.63|2577.35|2564.35|2578.63|2565.63|2577.29|2564.29|35
1623271400000|2021-06-09 20:43:20|2577.31|2564.31|2575.94|2562.94|2577.53|2564.53|2575.46|2562.46|32
1623271410000|2021-06-09 20:43:30|2575.78|2562.78|2578.22|2565.22|2578.22|2565.22|2575.54|2562.54|31
1623271420000|2021-06-09 20:43:40|2578.14|2565.14|2577.38|2564.38|2578.68|2565.68|2576.86|2563.86|33
1623271430000|2021-06-09 20:43:50|2577.44|2564.44|2577.11|2564.11|2577.95|2564.95|2576.56|2563.56|34
1623271440000|2021-06-09 20:44:00|2576.75|2563.75|2580.67|2567.67|2581.97|2568.97|2576.69|2563.69|39
1623271450000|2021-06-09 20:44:10|2580.36|2567.36|2579.87|2566.87|2580.36|2567.36|2579.62|2566.62|33
1623271460000|2021-06-09 20:44:20|2579.86|2566.86|2580.69|2567.69|2580.74|2567.74|2579.52|2566.52|32
1623271470000|2021-06-09 20:44:30|2580.71|2567.71|2579.93|2566.93|2581.05|2568.05|2579.84|2566.84|29
1623271480000|2021-06-09 20:44:40|2579.61|2566.61|2579.15|2566.15|2579.9|2566.9|2578.6|2565.6|32
1623271490000|2021-06-09 20:44:50|2579.17|2566.17|2577.66|2564.66|2579.43|2566.43|2577.66|2564.66|23
1623271500000|2021-06-09 20:45:00|2577.71|2564.71|2576.85|2563.85|2577.76|2564.76|2576.39|2563.39|30
1623271510000|2021-06-09 20:45:10|2576.83|2563.83|2576.34|2563.34|2577.15|2564.15|2576.34|2563.34|19
1623271520000|2021-06-09 20:45:20|2576.51|2563.51|2576.9|2563.9|2577.22|2564.22|2575.84|2562.84|26
1623271530000|2021-06-09 20:45:30|2576.96|2563.96|2575.49|2562.49|2577.21|2564.21|2575.4|2562.4|24
1623271540000|2021-06-09 20:45:40|2575.64|2562.64|2575.04|2562.04|2576.15|2563.15|2574.64|2561.64|34
1623271550000|2021-06-09 20:45:50|2575.16|2562.16|2574.94|2561.94|2575.26|2562.26|2574.62|2561.62|23
1623271560000|2021-06-09 20:46:00|2575.24|2562.24|2574.3|2561.3|2575.3|2562.3|2573.95|2560.95|26
1623271570000|2021-06-09 20:46:10|2574.27|2561.27|2574.63|2561.63|2575.17|2562.17|2574.09|2561.09|35
1623271580000|2021-06-09 20:46:20|2574.5|2561.5|2574.42|2561.42|2575.08|2562.08|2574.24|2561.24|27
1623271590000|2021-06-09 20:46:30|2574.55|2561.55|2573.41|2560.41|2574.59|2561.59|2573.06|2560.06|25
1623271600000|2021-06-09 20:46:40|2573.23|2560.23|2572.94|2559.94|2573.23|2560.23|2572.65|2559.65|17
1623271610000|2021-06-09 20:46:50|2572.72|2559.72|2572.98|2559.98|2573.77|2560.77|2572.34|2559.34|31
1623271620000|2021-06-09 20:47:00|2572.97|2559.97|2571.07|2558.07|2572.97|2559.97|2570.34|2557.34|26
1623271630000|2021-06-09 20:47:10|2571.22|2558.22|2571.51|2558.51|2571.66|2558.66|2570.93|2557.93|29
1623271640000|2021-06-09 20:47:20|2571.52|2558.52|2571.29|2558.29|2571.99|2558.99|2571.21|2558.21|35
1623271650000|2021-06-09 20:47:30|2571.28|2558.28|2570.53|2557.53|2571.63|2558.63|2570.53|2557.53|34
1623271660000|2021-06-09 20:47:40|2570.39|2557.39|2571.12|2558.12|2571.69|2558.69|2569.72|2556.72|34
1623271670000|2021-06-09 20:47:50|2571.27|2558.27|2569.7|2556.7|2571.58|2558.58|2569.6|2556.6|33
1623271680000|2021-06-09 20:48:00|2570.09|2557.09|2569.12|2556.12|2570.83|2557.83|2569.12|2556.12|23
1623271690000|2021-06-09 20:48:10|2569.11|2556.11|2570.35|2557.35|2570.61|2557.61|2568.93|2555.93|31
1623271700000|2021-06-09 20:48:20|2570.36|2557.36|2569.95|2556.95|2570.46|2557.46|2569.95|2556.95|27
1623271710000|2021-06-09 20:48:30|2570.04|2557.04|2568.9|2555.9|2570.04|2557.04|2568.77|2555.77|30
1623271720000|2021-06-09 20:48:40|2568.89|2555.89|2568.7|2555.7|2569.46|2556.46|2568.62|2555.62|34
1623271730000|2021-06-09 20:48:50|2568.69|2555.69|2568.89|2555.89|2568.97|2555.97|2568.69|2555.69|18
1623271740000|2021-06-09 20:49:00|2568.54|2555.54|2568.59|2555.59|2568.61|2555.61|2568.45|2555.45|13
1623271750000|2021-06-09 20:49:10|2568.6|2555.6|2569.34|2556.34|2569.34|2556.34|2568.26|2555.26|14
1623271760000|2021-06-09 20:49:20|2569.26|2556.26|2570.1|2557.1|2570.79|2557.79|2569.13|2556.13|35
1623271770000|2021-06-09 20:49:30|2570.07|2557.07|2571.42|2558.42|2571.42|2558.42|2569.61|2556.61|36
1623271780000|2021-06-09 20:49:40|2571.48|2558.48|2571.29|2558.29|2571.95|2558.95|2569.98|2556.98|31
1623271790000|2021-06-09 20:49:50|2571.53|2558.53|2572.33|2559.33|2572.34|2559.34|2571.53|2558.53|29
1623271800000|2021-06-09 20:50:00|2572.32|2559.32|2570.07|2557.07|2572.6|2559.6|2570.05|2557.05|31
1623271810000|2021-06-09 20:50:10|2570.09|2557.09|2570.46|2557.46|2570.63|2557.63|2569.77|2556.77|16
1623271820000|2021-06-09 20:50:20|2570.29|2557.29|2569.92|2556.92|2570.55|2557.55|2569.92|2556.92|24
1623271830000|2021-06-09 20:50:30|2570|2557|2570.96|2557.96|2571|2558|2570|2557|20
1623271840000|2021-06-09 20:50:40|2570.78|2557.78|2570.99|2557.99|2571.92|2558.92|2570.5|2557.5|18
1623271850000|2021-06-09 20:50:50|2571.14|2558.14|2571.06|2558.06|2571.66|2558.66|2570.64|2557.64|26
1623271860000|2021-06-09 20:51:00|2570.96|2557.96|2570.71|2557.71|2570.96|2557.96|2570.47|2557.47|17
1623271870000|2021-06-09 20:51:10|2570.6|2557.6|2570.08|2557.08|2570.6|2557.6|2569.64|2556.64|13
1623271880000|2021-06-09 20:51:20|2570.16|2557.16|2570.23|2557.23|2570.5|2557.5|2570.16|2557.16|13
1623271890000|2021-06-09 20:51:30|2570.29|2557.29|2570.32|2557.32|2570.32|2557.32|2570.25|2557.25|10
1623271900000|2021-06-09 20:51:40|2570.3|2557.3|2570.02|2557.02|2570.37|2557.37|2570.02|2557.02|17
1623271910000|2021-06-09 20:51:50|2570.03|2557.03|2571.52|2558.52|2572.88|2559.88|2570.03|2557.03|33
1623271920000|2021-06-09 20:52:00|2571.43|2558.43|2570.98|2557.98|2571.57|2558.57|2570.92|2557.92|26
1623271930000|2021-06-09 20:52:10|2570.97|2557.97|2573|2560|2573.67|2560.67|2570.97|2557.97|29
1623271940000|2021-06-09 20:52:20|2572.9|2559.9|2573.04|2560.04|2573.04|2560.04|2572.33|2559.33|27
1623271950000|2021-06-09 20:52:30|2573.03|2560.03|2572.3|2559.3|2573.32|2560.32|2572.27|2559.27|31
1623271960000|2021-06-09 20:52:40|2572.17|2559.17|2571.47|2558.47|2572.17|2559.17|2571.07|2558.07|29
1623271970000|2021-06-09 20:52:50|2571.87|2558.87|2572.03|2559.03|2572.07|2559.07|2571.86|2558.86|15
1623271980000|2021-06-09 20:53:00|2571.8|2558.8|2570.47|2557.47|2572.1|2559.1|2570.47|2557.47|11
1623271990000|2021-06-09 20:53:10|2570.78|2557.78|2570.07|2557.07|2570.84|2557.84|2569.76|2556.76|17
1623272000000|2021-06-09 20:53:20|2570.03|2557.03|2569.78|2556.78|2570.07|2557.07|2569.67|2556.67|11
1623272010000|2021-06-09 20:53:30|2569.74|2556.74|2570.04|2557.04|2570.24|2557.24|2569.74|2556.74|13
1623272020000|2021-06-09 20:53:40|2570.11|2557.11|2570.11|2557.11|2570.11|2557.11|2570.04|2557.04|5
1623272030000|2021-06-09 20:53:50|2570.1|2557.1|2570.06|2557.06|2570.1|2557.1|2570.05|2557.05|9
1623272040000|2021-06-09 20:54:00|2569.42|2556.42|2569.48|2556.48|2569.98|2556.98|2569.01|2556.01|18
1623272050000|2021-06-09 20:54:10|2569|2556|2569.47|2556.47|2569.47|2556.47|2569|2556|6
1623272060000|2021-06-09 20:54:20|2569.5|2556.5|2568.97|2555.97|2569.5|2556.5|2567.98|2554.98|14
1623272070000|2021-06-09 20:54:30|2569.01|2556.01|2569.44|2556.44|2569.44|2556.44|2568.94|2555.94|10
1623272080000|2021-06-09 20:54:40|2569.43|2556.43|2569.3|2556.3|2569.83|2556.83|2569.3|2556.3|6
1623272090000|2021-06-09 20:54:50|2569.32|2556.32|2572.23|2559.23|2573.11|2560.11|2569.32|2556.32|32
1623272100000|2021-06-09 20:55:00|2572.39|2559.39|2571.51|2558.51|2572.82|2559.82|2571.02|2558.02|31
1623272110000|2021-06-09 20:55:10|2571.61|2558.61|2571.42|2558.42|2571.75|2558.75|2571.06|2558.06|22
1623272120000|2021-06-09 20:55:20|2571.38|2558.38|2571.23|2558.23|2571.42|2558.42|2570.96|2557.96|9
1623272130000|2021-06-09 20:55:30|2570.95|2557.95|2570.45|2557.45|2571.71|2558.71|2570.24|2557.24|28
1623272140000|2021-06-09 20:55:40|2570.37|2557.37|2570.08|2557.08|2570.37|2557.37|2570.08|2557.08|7
1623272150000|2021-06-09 20:55:50|2570.09|2557.09|2570.39|2557.39|2570.75|2557.75|2569.8|2556.8|11
1623272160000|2021-06-09 20:56:00|2570.01|2557.01|2571.08|2558.08|2571.69|2558.69|2569.3|2556.3|35
1623272170000|2021-06-09 20:56:10|2570.94|2557.94|2569.57|2556.57|2570.94|2557.94|2569.05|2556.05|26
1623272180000|2021-06-09 20:56:20|2569.56|2556.56|2569.53|2556.53|2569.62|2556.62|2569.28|2556.28|21
1623272190000|2021-06-09 20:56:30|2569.44|2556.44|2570.61|2557.61|2571.36|2558.36|2569.43|2556.43|29
1623272200000|2021-06-09 20:56:40|2570.72|2557.72|2570.4|2557.4|2570.96|2557.96|2570.02|2557.02|24
1623272210000|2021-06-09 20:56:50|2570.39|2557.39|2570.98|2557.98|2571.23|2558.23|2570.31|2557.31|34
1623272220000|2021-06-09 20:57:00|2570.78|2557.78|2570.73|2557.73|2571.09|2558.09|2570.38|2557.38|25
1623272230000|2021-06-09 20:57:10|2570.83|2557.83|2570.32|2557.32|2570.85|2557.85|2569.62|2556.62|24
1623272240000|2021-06-09 20:57:20|2570.31|2557.31|2570.13|2557.13|2570.31|2557.31|2570.09|2557.09|18
1623272250000|2021-06-09 20:57:30|2570.26|2557.26|2570.12|2557.12|2570.26|2557.26|2570.11|2557.11|18
1623272260000|2021-06-09 20:57:40|2570.11|2557.11|2569.97|2556.97|2570.24|2557.24|2569.97|2556.97|8
1623272270000|2021-06-09 20:57:50|2570.01|2557.01|2569.44|2556.44|2570.13|2557.13|2569.29|2556.29|14
1623272280000|2021-06-09 20:58:00|2569.36|2556.36|2568.92|2555.92|2569.38|2556.38|2568.92|2555.92|13
1623272290000|2021-06-09 20:58:10|2569.07|2556.07|2568.89|2555.89|2569.07|2556.07|2568.89|2555.89|5
1623272300000|2021-06-09 20:58:20|2568.97|2555.97|2569.29|2556.29|2569.3|2556.3|2568.97|2555.97|8
1623272310000|2021-06-09 20:58:30|2569.23|2556.23|2568.7|2555.7|2569.23|2556.23|2568.7|2555.7|18
1623272320000|2021-06-09 20:58:40|2568.68|2555.68|2571.31|2558.31|2571.8|2558.8|2568.68|2555.68|30
1623272330000|2021-06-09 20:58:50|2571.3|2558.3|2569.68|2556.68|2571.38|2558.38|2568.85|2555.85|31
1623272340000|2021-06-09 20:59:00|2569.62|2556.62|2568.87|2555.87|2569.96|2556.96|2568.22|2555.22|30
1623272350000|2021-06-09 20:59:10|2568.86|2555.86|2568.38|2555.38|2569.66|2556.66|2568.31|2555.31|18
1623272360000|2021-06-09 20:59:20|2568.36|2555.36|2568.77|2555.77|2568.86|2555.86|2568.33|2555.33|20
1623272370000|2021-06-09 20:59:30|2568.78|2555.78|2568.68|2555.68|2568.78|2555.78|2568.68|2555.68|24
1623272380000|2021-06-09 20:59:40|2568.72|2555.72|2567.72|2554.72|2568.78|2555.78|2567.71|2554.71|22
1623272390000|2021-06-09 20:59:50|2567.39|2554.39|2567.47|2554.47|2567.51|2554.51|2567.32|2554.32|26
1623272400000|2021-06-09 21:00:00|2567.52|2554.52|2567.31|2554.31|2567.56|2554.56|2567.31|2554.31|28
1623272410000|2021-06-09 21:00:10|2567.32|2554.32|2567.2|2554.2|2567.48|2554.48|2567.2|2554.2|25
1623272420000|2021-06-09 21:00:20|2567.19|2554.19|2569.34|2556.34|2569.98|2556.98|2567.11|2554.11|27
1623272430000|2021-06-09 21:00:30|2569.23|2556.23|2568.59|2555.59|2569.23|2556.23|2568.43|2555.43|19
1623272440000|2021-06-09 21:00:40|2568.65|2555.65|2568.57|2555.57|2568.7|2555.7|2568.43|2555.43|11
1623272450000|2021-06-09 21:00:50|2568.56|2555.56|2569.11|2556.11|2569.21|2556.21|2568.53|2555.53|21
1623272460000|2021-06-09 21:01:00|2569.18|2556.18|2568.75|2555.75|2569.25|2556.25|2568.52|2555.52|29
1623272470000|2021-06-09 21:01:10|2568.66|2555.66|2569.28|2556.28|2569.29|2556.29|2568.66|2555.66|34
1623272480000|2021-06-09 21:01:20|2569.26|2556.26|2568.86|2555.86|2569.36|2556.36|2568.7|2555.7|33
1623272490000|2021-06-09 21:01:30|2568.82|2555.82|2566.75|2553.75|2568.83|2555.83|2566.63|2553.63|31
1623272500000|2021-06-09 21:01:40|2566.68|2553.68|2566.67|2553.67|2566.77|2553.77|2566.54|2553.54|24
1623272510000|2021-06-09 21:01:50|2566.66|2553.66|2566.69|2553.69|2566.73|2553.73|2566.62|2553.62|18
1623272520000|2021-06-09 21:02:00|2566.67|2553.67|2566.36|2553.36|2566.96|2553.96|2566.22|2553.22|25
1623272530000|2021-06-09 21:02:10|2566.31|2553.31|2565.75|2552.75|2566.31|2553.31|2565.73|2552.73|31
1623272540000|2021-06-09 21:02:20|2565.73|2552.73|2567.17|2554.17|2567.17|2554.17|2565.6|2552.6|20
1623272550000|2021-06-09 21:02:30|2568.33|2555.33|2569.15|2556.15|2570.44|2557.44|2568.31|2555.31|32
1623272560000|2021-06-09 21:02:40|2569.14|2556.14|2569.86|2556.86|2569.96|2556.96|2569.01|2556.01|28
1623272570000|2021-06-09 21:02:50|2569.93|2556.93|2570.37|2557.37|2570.47|2557.47|2569.93|2556.93|30
1623272580000|2021-06-09 21:03:00|2570.4|2557.4|2570.18|2557.18|2570.93|2557.93|2570.16|2557.16|34
1623272590000|2021-06-09 21:03:10|2570.12|2557.12|2571.48|2558.48|2571.48|2558.48|2569.99|2556.99|32
1623272600000|2021-06-09 21:03:20|2571.28|2558.28|2571.89|2558.89|2571.96|2558.96|2571.28|2558.28|32
1623272610000|2021-06-09 21:03:30|2571.88|2558.88|2572.05|2559.05|2572.05|2559.05|2571.77|2558.77|25
1623272620000|2021-06-09 21:03:40|2571.97|2558.97|2569.94|2556.94|2572.1|2559.1|2569.94|2556.94|25
1623272630000|2021-06-09 21:03:50|2569.93|2556.93|2569.72|2556.72|2569.93|2556.93|2569.67|2556.67|13
1623272640000|2021-06-09 21:04:00|2569.65|2556.65|2569.35|2556.35|2569.67|2556.67|2569.33|2556.33|16
1623272650000|2021-06-09 21:04:10|2569.33|2556.33|2568.62|2555.62|2569.33|2556.33|2568.62|2555.62|18
1623272660000|2021-06-09 21:04:20|2568.56|2555.56|2567.9|2554.9|2568.56|2555.56|2567.89|2554.89|27
1623272670000|2021-06-09 21:04:30|2567.91|2554.91|2571.4|2558.4|2571.41|2558.41|2567.88|2554.88|31
1623272680000|2021-06-09 21:04:40|2571.48|2558.48|2569.87|2556.87|2571.48|2558.48|2569.75|2556.75|21
1623272690000|2021-06-09 21:04:50|2569.86|2556.86|2569.78|2556.78|2569.94|2556.94|2569.52|2556.52|24
1623272700000|2021-06-09 21:05:00|2569.8|2556.8|2569.69|2556.69|2569.83|2556.83|2569.65|2556.65|16
1623272710000|2021-06-09 21:05:10|2569.67|2556.67|2571.06|2558.06|2571.06|2558.06|2569.67|2556.67|17
1623272720000|2021-06-09 21:05:20|2571.05|2558.05|2571.15|2558.15|2571.23|2558.23|2570.9|2557.9|23
1623272730000|2021-06-09 21:05:30|2571.14|2558.14|2571.09|2558.09|2571.27|2558.27|2570.91|2557.91|24
1623272740000|2021-06-09 21:05:40|2570.77|2557.77|2571.34|2558.34|2571.48|2558.48|2570.56|2557.56|29
1623272750000|2021-06-09 21:05:50|2571.33|2558.33|2571.31|2558.31|2571.35|2558.35|2571.14|2558.14|15
1623272760000|2021-06-09 21:06:00|2572.25|2559.25|2573.12|2560.12|2573.12|2560.12|2572.1|2559.1|23
1623272770000|2021-06-09 21:06:10|2573.14|2560.14|2571.84|2558.84|2573.25|2560.25|2571.67|2558.67|16
1623272780000|2021-06-09 21:06:20|2571.83|2558.83|2571.72|2558.72|2571.83|2558.83|2571.68|2558.68|5
1623272790000|2021-06-09 21:06:30|2571.83|2558.83|2571.75|2558.75|2572.13|2559.13|2571.61|2558.61|18
1623272800000|2021-06-09 21:06:40|2571.73|2558.73|2571.5|2558.5|2571.73|2558.73|2571.5|2558.5|14
1623272810000|2021-06-09 21:06:50|2571.46|2558.46|2571.78|2558.78|2571.97|2558.97|2571.14|2558.14|21
1623272820000|2021-06-09 21:07:00|2571.77|2558.77|2570.23|2557.23|2571.77|2558.77|2569.96|2556.96|31
1623272830000|2021-06-09 21:07:10|2570.21|2557.21|2569.59|2556.59|2570.23|2557.23|2569.15|2556.15|28
1623272840000|2021-06-09 21:07:20|2569.23|2556.23|2569.4|2556.4|2569.57|2556.57|2569.2|2556.2|23
1623272850000|2021-06-09 21:07:30|2569.39|2556.39|2568.91|2555.91|2569.43|2556.43|2568.57|2555.57|21
1623272860000|2021-06-09 21:07:40|2568.57|2555.57|2569.07|2556.07|2569.18|2556.18|2568.57|2555.57|7
1623272870000|2021-06-09 21:07:50|2569.08|2556.08|2569.08|2556.08|2569.09|2556.09|2569.08|2556.08|3
1623272880000|2021-06-09 21:08:00|2569.21|2556.21|2572.41|2559.41|2573.09|2560.09|2568.16|2555.16|28
1623272890000|2021-06-09 21:08:10|2572.47|2559.47|2572.96|2559.96|2573.11|2560.11|2572.47|2559.47|21
1623272900000|2021-06-09 21:08:20|2573.1|2560.1|2573.5|2560.5|2573.56|2560.56|2572.92|2559.92|24
1623272910000|2021-06-09 21:08:30|2573.53|2560.53|2573.82|2560.82|2573.97|2560.97|2573.53|2560.53|21
1623272920000|2021-06-09 21:08:40|2573.93|2560.93|2576.35|2563.35|2576.35|2563.35|2573.93|2560.93|35
1623272930000|2021-06-09 21:08:50|2576.53|2563.53|2576|2563|2577.26|2564.26|2575.6|2562.6|31
1623272940000|2021-06-09 21:09:00|2576.01|2563.01|2575.6|2562.6|2576.01|2563.01|2575.59|2562.59|23
1623272950000|2021-06-09 21:09:10|2575.55|2562.55|2575.09|2562.09|2575.62|2562.62|2574.8|2561.8|25
1623272960000|2021-06-09 21:09:20|2575.02|2562.02|2575.84|2562.84|2575.84|2562.84|2574.7|2561.7|21
1623272970000|2021-06-09 21:09:30|2575.85|2562.85|2575.85|2562.85|2575.85|2562.85|2575.82|2562.82|7
1623272980000|2021-06-09 21:09:40|2575.94|2562.94|2576.59|2563.59|2576.69|2563.69|2575.9|2562.9|18
1623272990000|2021-06-09 21:09:50|2576.64|2563.64|2576.86|2563.86|2577.02|2564.02|2576.49|2563.49|18
1623273000000|2021-06-09 21:10:00|2576.89|2563.89|2576.92|2563.92|2577.19|2564.19|2576.64|2563.64|30
1623273010000|2021-06-09 21:10:10|2577.15|2564.15|2576.6|2563.6|2577.15|2564.15|2576.59|2563.59|25
1623273020000|2021-06-09 21:10:20|2576.57|2563.57|2575.38|2562.38|2576.76|2563.76|2575.38|2562.38|31
1623273030000|2021-06-09 21:10:30|2575.24|2562.24|2573.58|2560.58|2575.24|2562.24|2573.34|2560.34|33
1623273040000|2021-06-09 21:10:40|2573.46|2560.46|2574.25|2561.25|2574.61|2561.61|2573.45|2560.45|24
1623273050000|2021-06-09 21:10:50|2574.24|2561.24|2574.19|2561.19|2574.32|2561.32|2574.18|2561.18|20
1623273060000|2021-06-09 21:11:00|2574.15|2561.15|2572.31|2559.31|2574.16|2561.16|2572|2559|33
1623273070000|2021-06-09 21:11:10|2572.21|2559.21|2570.83|2557.83|2572.21|2559.21|2570.78|2557.78|33
1623273080000|2021-06-09 21:11:20|2571.51|2558.51|2573|2560|2573.07|2560.07|2571.51|2558.51|35
1623273090000|2021-06-09 21:11:30|2573.01|2560.01|2572.7|2559.7|2573.16|2560.16|2572.69|2559.69|26
1623273100000|2021-06-09 21:11:40|2572.78|2559.78|2573.44|2560.44|2573.5|2560.5|2572.51|2559.51|20
1623273110000|2021-06-09 21:11:50|2573.42|2560.42|2573.5|2560.5|2573.51|2560.51|2573.36|2560.36|15
1623273120000|2021-06-09 21:12:00|2573.51|2560.51|2573.53|2560.53|2573.53|2560.53|2573.5|2560.5|7
1623273130000|2021-06-09 21:12:10|2573.56|2560.56|2571.89|2558.89|2573.62|2560.62|2571.56|2558.56|22
1623273140000|2021-06-09 21:12:20|2571.95|2558.95|2571.91|2558.91|2571.95|2558.95|2571.81|2558.81|16
1623273150000|2021-06-09 21:12:30|2571.9|2558.9|2571.47|2558.47|2572.08|2559.08|2571.41|2558.41|26
1623273160000|2021-06-09 21:12:40|2571.51|2558.51|2570.95|2557.95|2571.57|2558.57|2570.75|2557.75|23
1623273170000|2021-06-09 21:12:50|2571.01|2558.01|2571.18|2558.18|2571.27|2558.27|2570.94|2557.94|22
1623273180000|2021-06-09 21:13:00|2571.27|2558.27|2573.98|2560.98|2573.98|2560.98|2570.92|2557.92|23
1623273190000|2021-06-09 21:13:10|2573.91|2560.91|2574.59|2561.59|2575.14|2562.14|2573.85|2560.85|24
1623273200000|2021-06-09 21:13:20|2574.48|2561.48|2574.6|2561.6|2574.6|2561.6|2574.14|2561.14|27
1623273210000|2021-06-09 21:13:30|2574.56|2561.56|2574.71|2561.71|2574.99|2561.99|2574.04|2561.04|29
1623273220000|2021-06-09 21:13:40|2574.52|2561.52|2577.73|2564.73|2577.73|2564.73|2574.43|2561.43|36
1623273230000|2021-06-09 21:13:50|2577.44|2564.44|2576.36|2563.36|2577.63|2564.63|2575.97|2562.97|36
1623273240000|2021-06-09 21:14:00|2576.21|2563.21|2577.25|2564.25|2577.32|2564.32|2576.08|2563.08|30
1623273250000|2021-06-09 21:14:10|2577.18|2564.18|2577.25|2564.25|2577.53|2564.53|2576.81|2563.81|25
1623273260000|2021-06-09 21:14:20|2577.38|2564.38|2577.38|2564.38|2577.5|2564.5|2576.9|2563.9|25
1623273270000|2021-06-09 21:14:30|2577.5|2564.5|2576.97|2563.97|2577.59|2564.59|2576.97|2563.97|25
1623273280000|2021-06-09 21:14:40|2576.99|2563.99|2577.07|2564.07|2577.08|2564.08|2576.84|2563.84|19
1623273290000|2021-06-09 21:14:50|2577.09|2564.09|2577.26|2564.26|2577.48|2564.48|2576.41|2563.41|26
1623273300000|2021-06-09 21:15:00|2577.13|2564.13|2577.42|2564.42|2577.66|2564.66|2577.13|2564.13|23
1623273310000|2021-06-09 21:15:10|2577.43|2564.43|2577.79|2564.79|2577.85|2564.85|2577.19|2564.19|24
1623273320000|2021-06-09 21:15:20|2577.83|2564.83|2578.1|2565.1|2578.1|2565.1|2577.58|2564.58|20
1623273330000|2021-06-09 21:15:30|2578.55|2565.55|2578.55|2565.55|2578.59|2565.59|2578.29|2565.29|22
1623273340000|2021-06-09 21:15:40|2578.24|2565.24|2579.03|2566.03|2579.11|2566.11|2578.22|2565.22|19
1623273350000|2021-06-09 21:15:50|2578.91|2565.91|2579.68|2566.68|2579.84|2566.84|2578.91|2565.91|21
1623273360000|2021-06-09 21:16:00|2579.91|2566.91|2580.99|2567.99|2581.01|2568.01|2579.89|2566.89|23
1623273370000|2021-06-09 21:16:10|2581.13|2568.13|2580.89|2567.89|2581.13|2568.13|2580.76|2567.76|15
1623273380000|2021-06-09 21:16:20|2580.91|2567.91|2581.6|2568.6|2581.6|2568.6|2580.77|2567.77|23
1623273390000|2021-06-09 21:16:30|2581.75|2568.75|2582.02|2569.02|2582.99|2569.99|2581.75|2568.75|23
1623273400000|2021-06-09 21:16:40|2581.82|2568.82|2580.86|2567.86|2581.84|2568.84|2580.77|2567.77|29
1623273410000|2021-06-09 21:16:50|2580.93|2567.93|2580.54|2567.54|2580.93|2567.93|2580.43|2567.43|17
1623273420000|2021-06-09 21:17:00|2580.53|2567.53|2579.55|2566.55|2580.54|2567.54|2578.93|2565.93|23
1623273430000|2021-06-09 21:17:10|2580.06|2567.06|2581.52|2568.52|2581.56|2568.56|2579.78|2566.78|32
1623273440000|2021-06-09 21:17:20|2581.42|2568.42|2579.66|2566.66|2581.44|2568.44|2579.66|2566.66|21
1623273450000|2021-06-09 21:17:30|2579.58|2566.58|2579.26|2566.26|2579.58|2566.58|2578.87|2565.87|19
1623273460000|2021-06-09 21:17:40|2579.14|2566.14|2579.31|2566.31|2579.42|2566.42|2579.06|2566.06|20
1623273470000|2021-06-09 21:17:50|2579.22|2566.22|2579.15|2566.15|2579.22|2566.22|2578.87|2565.87|18
1623273480000|2021-06-09 21:18:00|2579.13|2566.13|2578.3|2565.3|2579.13|2566.13|2578.2|2565.2|20
1623273490000|2021-06-09 21:18:10|2578.18|2565.18|2574.94|2561.94|2578.18|2565.18|2574.94|2561.94|36
1623273500000|2021-06-09 21:18:20|2574.99|2561.99|2576.72|2563.72|2577.5|2564.5|2574.99|2561.99|25
1623273510000|2021-06-09 21:18:30|2576.73|2563.73|2575.57|2562.57|2576.73|2563.73|2575.04|2562.04|35
1623273520000|2021-06-09 21:18:40|2575.54|2562.54|2573.31|2560.31|2575.55|2562.55|2573.31|2560.31|32
1623273530000|2021-06-09 21:18:50|2573.3|2560.3|2573.92|2560.92|2574.86|2561.86|2573.12|2560.12|34
1623273540000|2021-06-09 21:19:00|2573.96|2560.96|2572.96|2559.96|2573.98|2560.98|2572.75|2559.75|35
1623273550000|2021-06-09 21:19:10|2573.14|2560.14|2571.01|2558.01|2573.14|2560.14|2571.01|2558.01|31
1623273560000|2021-06-09 21:19:20|2570.95|2557.95|2569.76|2556.76|2570.96|2557.96|2569.76|2556.76|34
1623273570000|2021-06-09 21:19:30|2569.91|2556.91|2569.54|2556.54|2569.91|2556.91|2569.19|2556.19|19
1623273580000|2021-06-09 21:19:40|2569.83|2556.83|2569.43|2556.43|2570.46|2557.46|2569.24|2556.24|30
1623273590000|2021-06-09 21:19:50|2569.26|2556.26|2570.36|2557.36|2570.87|2557.87|2569.26|2556.26|33
1623273600000|2021-06-09 21:20:00|2570.42|2557.42|2570.29|2557.29|2570.47|2557.47|2569.94|2556.94|26
1623273610000|2021-06-09 21:20:10|2569.69|2556.69|2569.61|2556.61|2569.91|2556.91|2569.31|2556.31|35
1623273620000|2021-06-09 21:20:20|2569.66|2556.66|2569.6|2556.6|2570.7|2557.7|2569.04|2556.04|26
1623273630000|2021-06-09 21:20:30|2569.43|2556.43|2569.32|2556.32|2569.77|2556.77|2569.19|2556.19|21
1623273640000|2021-06-09 21:20:40|2569.52|2556.52|2568.6|2555.6|2569.58|2556.58|2568.39|2555.39|29
1623273650000|2021-06-09 21:20:50|2568.57|2555.57|2568.39|2555.39|2568.63|2555.63|2568.38|2555.38|18
1623273660000|2021-06-09 21:21:00|2568.33|2555.33|2568.27|2555.27|2568.54|2555.54|2568.27|2555.27|10
1623273670000|2021-06-09 21:21:10|2568.29|2555.29|2567.51|2554.51|2568.43|2555.43|2567.35|2554.35|22
1623273680000|2021-06-09 21:21:20|2567.5|2554.5|2566.71|2553.71|2567.71|2554.71|2566.71|2553.71|25
1623273690000|2021-06-09 21:21:30|2566.54|2553.54|2567.06|2554.06|2567.06|2554.06|2565.47|2552.47|26
1623273700000|2021-06-09 21:21:40|2566.87|2553.87|2564.99|2551.99|2566.87|2553.87|2564.93|2551.93|31
1623273710000|2021-06-09 21:21:50|2564.98|2551.98|2562.5|2549.5|2565.2|2552.2|2562.22|2549.22|34
1623273720000|2021-06-09 21:22:00|2562.99|2549.99|2562.94|2549.94|2563.21|2550.21|2562.35|2549.35|24
1623273730000|2021-06-09 21:22:10|2562.77|2549.77|2564.01|2551.01|2564.01|2551.01|2562.77|2549.77|26
1623273740000|2021-06-09 21:22:20|2564.16|2551.16|2563.64|2550.64|2564.16|2551.16|2563.12|2550.12|28
1623273750000|2021-06-09 21:22:30|2563.61|2550.61|2563.15|2550.15|2563.68|2550.68|2563.13|2550.13|32
1623273760000|2021-06-09 21:22:40|2563.98|2550.98|2564.54|2551.54|2564.56|2551.56|2563.02|2550.02|23
1623273770000|2021-06-09 21:22:50|2564.75|2551.75|2565.86|2552.86|2566.16|2553.16|2564.75|2551.75|33
1623273780000|2021-06-09 21:23:00|2565.61|2552.61|2564.58|2551.58|2565.63|2552.63|2564.49|2551.49|27
1623273790000|2021-06-09 21:23:10|2564.63|2551.63|2566.24|2553.24|2566.24|2553.24|2564.36|2551.36|25
1623273800000|2021-06-09 21:23:20|2566.22|2553.22|2567.23|2554.23|2567.23|2554.23|2566.13|2553.13|27
1623273810000|2021-06-09 21:23:30|2567.22|2554.22|2567.69|2554.69|2568.72|2555.72|2567.22|2554.22|30
1623273820000|2021-06-09 21:23:40|2567.65|2554.65|2568.92|2555.92|2568.95|2555.95|2567.61|2554.61|33
1623273830000|2021-06-09 21:23:50|2569|2556|2568.62|2555.62|2569|2556|2568.6|2555.6|27
1623273840000|2021-06-09 21:24:00|2568.61|2555.61|2568.74|2555.74|2568.74|2555.74|2568.55|2555.55|21
1623273850000|2021-06-09 21:24:10|2568.95|2555.95|2568.92|2555.92|2569.05|2556.05|2568.92|2555.92|11
1623273860000|2021-06-09 21:24:20|2568.83|2555.83|2567.64|2554.64|2568.83|2555.83|2567.63|2554.63|14
1623273870000|2021-06-09 21:24:30|2567.54|2554.54|2567.54|2554.54|2567.55|2554.55|2567.36|2554.36|10
1623273880000|2021-06-09 21:24:40|2567.55|2554.55|2567.55|2554.55|2567.56|2554.56|2567.55|2554.55|3
1623273890000|2021-06-09 21:24:50|2567.53|2554.53|2566.99|2553.99|2567.53|2554.53|2566.99|2553.99|20
1623273900000|2021-06-09 21:25:00|2566.98|2553.98|2570.81|2557.81|2570.81|2557.81|2566.89|2553.89|30
1623273910000|2021-06-09 21:25:10|2570.63|2557.63|2570.97|2557.97|2571.17|2558.17|2570.47|2557.47|20
1623273920000|2021-06-09 21:25:20|2571.05|2558.05|2569.56|2556.56|2571.29|2558.29|2569.48|2556.48|31
1623273930000|2021-06-09 21:25:30|2569.61|2556.61|2570.34|2557.34|2570.57|2557.57|2569.19|2556.19|34
1623273940000|2021-06-09 21:25:40|2570.5|2557.5|2571.17|2558.17|2571.25|2558.25|2570.5|2557.5|25
1623273950000|2021-06-09 21:25:50|2571.16|2558.16|2570.8|2557.8|2571.25|2558.25|2570.35|2557.35|29
1623273960000|2021-06-09 21:26:00|2570.55|2557.55|2570.63|2557.63|2570.93|2557.93|2570.47|2557.47|28
1623273970000|2021-06-09 21:26:10|2570.83|2557.83|2569.93|2556.93|2570.83|2557.83|2569.75|2556.75|29
1623273980000|2021-06-09 21:26:20|2569.81|2556.81|2569.69|2556.69|2569.81|2556.81|2569.42|2556.42|32
1623273990000|2021-06-09 21:26:30|2569.59|2556.59|2569.63|2556.63|2569.86|2556.86|2569.55|2556.55|26
1623274000000|2021-06-09 21:26:40|2569.73|2556.73|2571.66|2558.66|2571.69|2558.69|2569.69|2556.69|24
1623274010000|2021-06-09 21:26:50|2571.73|2558.73|2572.26|2559.26|2572.28|2559.28|2571.7|2558.7|24
1623274020000|2021-06-09 21:27:00|2572.41|2559.41|2572.24|2559.24|2572.43|2559.43|2572.15|2559.15|14
1623274030000|2021-06-09 21:27:10|2572.15|2559.15|2571.01|2558.01|2572.4|2559.4|2570.88|2557.88|31
1623274040000|2021-06-09 21:27:20|2571.21|2558.21|2571|2558|2571.35|2558.35|2570.93|2557.93|25
1623274050000|2021-06-09 21:27:30|2570.96|2557.96|2570.92|2557.92|2571.27|2558.27|2570.84|2557.84|13
1623274060000|2021-06-09 21:27:40|2570.95|2557.95|2570.9|2557.9|2570.98|2557.98|2570.86|2557.86|22
1623274070000|2021-06-09 21:27:50|2570.89|2557.89|2570.88|2557.88|2570.91|2557.91|2570.77|2557.77|17
1623274080000|2021-06-09 21:28:00|2570.79|2557.79|2571.85|2558.85|2571.92|2558.92|2570.61|2557.61|25
1623274090000|2021-06-09 21:28:10|2572.03|2559.03|2572.74|2559.74|2572.79|2559.79|2572.03|2559.03|22
1623274100000|2021-06-09 21:28:20|2573.13|2560.13|2572.53|2559.53|2573.22|2560.22|2572.32|2559.32|28
1623274110000|2021-06-09 21:28:30|2572.44|2559.44|2572.5|2559.5|2572.6|2559.6|2572.26|2559.26|24
1623274120000|2021-06-09 21:28:40|2572.57|2559.57|2573.71|2560.71|2574.32|2561.32|2572.41|2559.41|21
1623274130000|2021-06-09 21:28:50|2574.03|2561.03|2572.92|2559.92|2574.34|2561.34|2572.92|2559.92|23
1623274140000|2021-06-09 21:29:00|2573.31|2560.31|2573.57|2560.57|2573.65|2560.65|2572.97|2559.97|21
1623274150000|2021-06-09 21:29:10|2573.64|2560.64|2573.68|2560.68|2573.72|2560.72|2573.24|2560.24|18
1623274160000|2021-06-09 21:29:20|2573.63|2560.63|2571.1|2558.1|2573.63|2560.63|2571.03|2558.03|34
1623274170000|2021-06-09 21:29:30|2571.08|2558.08|2570.39|2557.39|2571.08|2558.08|2570.01|2557.01|24
1623274180000|2021-06-09 21:29:40|2570.65|2557.65|2570.09|2557.09|2570.78|2557.78|2570.09|2557.09|23
1623274190000|2021-06-09 21:29:50|2570.08|2557.08|2572.87|2559.87|2572.97|2559.97|2569.69|2556.69|33
1623274200000|2021-06-09 21:30:00|2572.89|2559.89|2573.26|2560.26|2573.6|2560.6|2572.89|2559.89|20
1623274210000|2021-06-09 21:30:10|2573.28|2560.28|2573.5|2560.5|2573.56|2560.56|2573.22|2560.22|15
1623274220000|2021-06-09 21:30:20|2573.49|2560.49|2573.61|2560.61|2573.61|2560.61|2573.47|2560.47|25
1623274230000|2021-06-09 21:30:30|2573.54|2560.54|2573.83|2560.83|2573.91|2560.91|2573.33|2560.33|20
1623274240000|2021-06-09 21:30:40|2573.89|2560.89|2573.33|2560.33|2573.9|2560.9|2573.33|2560.33|15
1623274250000|2021-06-09 21:30:50|2573.3|2560.3|2574.84|2561.84|2574.94|2561.94|2573.29|2560.29|29
1623274260000|2021-06-09 21:31:00|2574.74|2561.74|2574.86|2561.86|2574.99|2561.99|2574.58|2561.58|30
1623274270000|2021-06-09 21:31:10|2575.04|2562.04|2575.95|2562.95|2575.95|2562.95|2575.04|2562.04|30
1623274280000|2021-06-09 21:31:20|2575.87|2562.87|2576.8|2563.8|2576.8|2563.8|2575.87|2562.87|28
1623274290000|2021-06-09 21:31:30|2576.48|2563.48|2576.73|2563.73|2576.81|2563.81|2576.43|2563.43|12
1623274300000|2021-06-09 21:31:40|2576.8|2563.8|2577.02|2564.02|2577.21|2564.21|2576.8|2563.8|18
1623274310000|2021-06-09 21:31:50|2577.03|2564.03|2577.37|2564.37|2577.37|2564.37|2576.94|2563.94|19
1623274320000|2021-06-09 21:32:00|2577.31|2564.31|2577.66|2564.66|2577.66|2564.66|2577.31|2564.31|25
1623274330000|2021-06-09 21:32:10|2577.61|2564.61|2577.78|2564.78|2577.87|2564.87|2577.49|2564.49|29
1623274340000|2021-06-09 21:32:20|2577.86|2564.86|2577.59|2564.59|2577.87|2564.87|2577.54|2564.54|24
1623274350000|2021-06-09 21:32:30|2577.54|2564.54|2578.9|2565.9|2578.9|2565.9|2577.54|2564.54|22
1623274360000|2021-06-09 21:32:40|2578.93|2565.93|2580.23|2567.23|2580.4|2567.4|2578.93|2565.93|25
1623274370000|2021-06-09 21:32:50|2580.39|2567.39|2580.69|2567.69|2581.01|2568.01|2580.38|2567.38|24
1623274380000|2021-06-09 21:33:00|2580.73|2567.73|2580.52|2567.52|2580.79|2567.79|2580.52|2567.52|24
1623274390000|2021-06-09 21:33:10|2580.31|2567.31|2578.55|2565.55|2580.42|2567.42|2578.46|2565.46|38
1623274400000|2021-06-09 21:33:20|2578.57|2565.57|2578.52|2565.52|2578.78|2565.78|2578.1|2565.1|28
1623274410000|2021-06-09 21:33:30|2578.55|2565.55|2579.86|2566.86|2579.87|2566.87|2578.55|2565.55|29
1623274420000|2021-06-09 21:33:40|2579.85|2566.85|2580.28|2567.28|2580.28|2567.28|2579.44|2566.44|25
1623274430000|2021-06-09 21:33:50|2580.29|2567.29|2580.16|2567.16|2580.32|2567.32|2580.16|2567.16|22
1623274440000|2021-06-09 21:34:00|2580.09|2567.09|2578.16|2565.16|2580.09|2567.09|2578.16|2565.16|38
1623274450000|2021-06-09 21:34:10|2577.98|2564.98|2577.91|2564.91|2578.13|2565.13|2577.89|2564.89|28
1623274460000|2021-06-09 21:34:20|2577.86|2564.86|2578.67|2565.67|2578.71|2565.71|2577.83|2564.83|26
1623274470000|2021-06-09 21:34:30|2578.68|2565.68|2578.41|2565.41|2578.69|2565.69|2578.34|2565.34|30
1623274480000|2021-06-09 21:34:40|2578.47|2565.47|2578.25|2565.25|2578.52|2565.52|2578.14|2565.14|22
1623274490000|2021-06-09 21:34:50|2578.3|2565.3|2578.34|2565.34|2578.35|2565.35|2578.25|2565.25|9
1623274500000|2021-06-09 21:35:00|2578.27|2565.27|2578.43|2565.43|2578.52|2565.52|2578.27|2565.27|13
1623274510000|2021-06-09 21:35:10|2578.41|2565.41|2578.72|2565.72|2578.72|2565.72|2578.17|2565.17|21
1623274520000|2021-06-09 21:35:20|2578.31|2565.31|2578.1|2565.1|2578.36|2565.36|2578.06|2565.06|25
1623274530000|2021-06-09 21:35:30|2578.09|2565.09|2578.13|2565.13|2578.16|2565.16|2577.97|2564.97|22
1623274540000|2021-06-09 21:35:40|2577.98|2564.98|2577.96|2564.96|2578.14|2565.14|2577.8|2564.8|18
1623274550000|2021-06-09 21:35:50|2577.97|2564.97|2577.53|2564.53|2577.97|2564.97|2577.49|2564.49|18
1623274560000|2021-06-09 21:36:00|2577.64|2564.64|2576.47|2563.47|2577.64|2564.64|2576.47|2563.47|21
1623274570000|2021-06-09 21:36:10|2576.46|2563.46|2576.48|2563.48|2576.49|2563.49|2576.26|2563.26|11
1623274580000|2021-06-09 21:36:20|2576.21|2563.21|2576.44|2563.44|2576.48|2563.48|2576.02|2563.02|25
1623274590000|2021-06-09 21:36:30|2576.48|2563.48|2576.3|2563.3|2576.48|2563.48|2576.3|2563.3|17
1623274600000|2021-06-09 21:36:40|2576.22|2563.22|2576.41|2563.41|2576.41|2563.41|2576.1|2563.1|6
1623274610000|2021-06-09 21:36:50|2576.39|2563.39|2575.96|2562.96|2576.4|2563.4|2575.96|2562.96|6
1623274620000|2021-06-09 21:37:00|2575.95|2562.95|2575.81|2562.81|2575.98|2562.98|2575.77|2562.77|15
1623274630000|2021-06-09 21:37:10|2575.9|2562.9|2575.5|2562.5|2575.96|2562.96|2575.48|2562.48|11
1623274640000|2021-06-09 21:37:20|2575.51|2562.51|2576.63|2563.63|2576.63|2563.63|2575.51|2562.51|22
1623274650000|2021-06-09 21:37:30|2576.64|2563.64|2576.67|2563.67|2576.67|2563.67|2576.61|2563.61|7
1623274660000|2021-06-09 21:37:40|2576.74|2563.74|2577.21|2564.21|2577.21|2564.21|2576.39|2563.39|18
1623274670000|2021-06-09 21:37:50|2577.25|2564.25|2577.54|2564.54|2577.6|2564.6|2577.25|2564.25|17
1623274680000|2021-06-09 21:38:00|2577.55|2564.55|2577.65|2564.65|2577.7|2564.7|2577.55|2564.55|15
1623274690000|2021-06-09 21:38:10|2577.7|2564.7|2578.26|2565.26|2578.6|2565.6|2577.68|2564.68|10
1623274700000|2021-06-09 21:38:20|2578.27|2565.27|2580.31|2567.31|2580.31|2567.31|2578.27|2565.27|33
1623274710000|2021-06-09 21:38:30|2580.34|2567.34|2581.57|2568.57|2581.57|2568.57|2580.34|2567.34|25
1623274720000|2021-06-09 21:38:40|2581.59|2568.59|2581.5|2568.5|2581.68|2568.68|2581.45|2568.45|15
1623274730000|2021-06-09 21:38:50|2581.55|2568.55|2581.55|2568.55|2581.88|2568.88|2581.55|2568.55|25
1623274740000|2021-06-09 21:39:00|2581.61|2568.61|2580.13|2567.13|2581.63|2568.63|2580.13|2567.13|28
1623274750000|2021-06-09 21:39:10|2580.19|2567.19|2580.28|2567.28|2580.4|2567.4|2580.07|2567.07|26
1623274760000|2021-06-09 21:39:20|2580.27|2567.27|2579.96|2566.96|2580.33|2567.33|2579.96|2566.96|21
1623274770000|2021-06-09 21:39:30|2579.95|2566.95|2580.05|2567.05|2580.07|2567.07|2579.91|2566.91|31
1623274780000|2021-06-09 21:39:40|2580.06|2567.06|2579.82|2566.82|2580.11|2567.11|2579.82|2566.82|28
1623274790000|2021-06-09 21:39:50|2579.87|2566.87|2579.22|2566.22|2579.93|2566.93|2579.22|2566.22|29
1623274800000|2021-06-09 21:40:00|2579.23|2566.23|2579.12|2566.12|2579.74|2566.74|2579.05|2566.05|22
1623274810000|2021-06-09 21:40:10|2579.15|2566.15|2579.37|2566.37|2579.73|2566.73|2579.1|2566.1|24
1623274820000|2021-06-09 21:40:20|2579.38|2566.38|2579.18|2566.18|2579.54|2566.54|2579.15|2566.15|22
1623274830000|2021-06-09 21:40:30|2579.17|2566.17|2581.24|2568.24|2581.24|2568.24|2579.17|2566.17|20
1623274840000|2021-06-09 21:40:40|2581.28|2568.28|2581.74|2568.74|2581.77|2568.77|2581.28|2568.28|26
1623274850000|2021-06-09 21:40:50|2581.75|2568.75|2581.36|2568.36|2581.75|2568.75|2581.29|2568.29|15
1623274860000|2021-06-09 21:41:00|2581.32|2568.32|2581.52|2568.52|2581.61|2568.61|2581.3|2568.3|16
1623274870000|2021-06-09 21:41:10|2581.46|2568.46|2581.36|2568.36|2581.46|2568.46|2581.35|2568.35|6
1623274880000|2021-06-09 21:41:20|2581.37|2568.37|2581.41|2568.41|2581.46|2568.46|2581.37|2568.37|9
1623274890000|2021-06-09 21:41:30|2581.45|2568.45|2581.95|2568.95|2581.95|2568.95|2581.45|2568.45|10
1623274900000|2021-06-09 21:41:40|2581.94|2568.94|2581.99|2568.99|2582.08|2569.08|2581.94|2568.94|11
1623274910000|2021-06-09 21:41:50|2581.96|2568.96|2582.3|2569.3|2582.6|2569.6|2581.95|2568.95|13
1623274920000|2021-06-09 21:42:00|2582.31|2569.31|2582.55|2569.55|2582.55|2569.55|2582.3|2569.3|8
1623274930000|2021-06-09 21:42:10|2582.24|2569.24|2582.37|2569.37|2582.76|2569.76|2582.17|2569.17|26
1623274940000|2021-06-09 21:42:20|2582.38|2569.38|2583.05|2570.05|2583.6|2570.6|2582.38|2569.38|23
1623274950000|2021-06-09 21:42:30|2583.02|2570.02|2583.25|2570.25|2583.26|2570.26|2583.01|2570.01|12
1623274960000|2021-06-09 21:42:40|2583.22|2570.22|2584.82|2571.82|2584.98|2571.98|2583.22|2570.22|24
1623274970000|2021-06-09 21:42:50|2584.89|2571.89|2585.01|2572.01|2585.14|2572.14|2584.89|2571.89|17
1623274980000|2021-06-09 21:43:00|2585.06|2572.06|2585.33|2572.33|2585.44|2572.44|2585.05|2572.05|13
1623274990000|2021-06-09 21:43:10|2585.36|2572.36|2588.36|2575.36|2588.36|2575.36|2585.36|2572.36|28
1623275000000|2021-06-09 21:43:20|2588.48|2575.48|2585.04|2572.04|2588.55|2575.55|2585.04|2572.04|29
1623275010000|2021-06-09 21:43:30|2584.94|2571.94|2583.34|2570.34|2584.94|2571.94|2583.34|2570.34|19
1623275020000|2021-06-09 21:43:40|2583.43|2570.43|2583.18|2570.18|2583.7|2570.7|2583.14|2570.14|17
1623275030000|2021-06-09 21:43:50|2583.08|2570.08|2585.34|2572.34|2585.72|2572.72|2583.08|2570.08|23
1623275040000|2021-06-09 21:44:00|2585.32|2572.32|2590.25|2577.25|2590.54|2577.54|2585.32|2572.32|31
1623275050000|2021-06-09 21:44:10|2590.21|2577.21|2586.43|2573.43|2590.21|2577.21|2586.43|2573.43|33
1623275060000|2021-06-09 21:44:20|2586.41|2573.41|2586.26|2573.26|2586.93|2573.93|2586.18|2573.18|22
1623275070000|2021-06-09 21:44:30|2586.15|2573.15|2586.25|2573.25|2586.48|2573.48|2586.09|2573.09|18
1623275080000|2021-06-09 21:44:40|2586.41|2573.41|2588.64|2575.64|2588.64|2575.64|2586.41|2573.41|30
1623275090000|2021-06-09 21:44:50|2588.62|2575.62|2588.11|2575.11|2588.97|2575.97|2588.1|2575.1|26
1623275100000|2021-06-09 21:45:00|2588.14|2575.14|2591.03|2578.03|2591.03|2578.03|2588.14|2575.14|31
1623275110000|2021-06-09 21:45:10|2590.97|2577.97|2591.02|2578.02|2591.13|2578.13|2590.83|2577.83|21
1623275120000|2021-06-09 21:45:20|2591.01|2578.01|2591.87|2578.87|2591.87|2578.87|2591.01|2578.01|22
1623275130000|2021-06-09 21:45:30|2591.94|2578.94|2591.92|2578.92|2591.98|2578.98|2591.86|2578.86|9
1623275140000|2021-06-09 21:45:40|2591.88|2578.88|2591.9|2578.9|2591.93|2578.93|2591.77|2578.77|9
1623275150000|2021-06-09 21:45:50|2591.91|2578.91|2592.09|2579.09|2592.09|2579.09|2591.91|2578.91|9
1623275160000|2021-06-09 21:46:00|2592.03|2579.03|2593.05|2580.05|2593.05|2580.05|2592.03|2579.03|17
1623275170000|2021-06-09 21:46:10|2593.01|2580.01|2593.64|2580.64|2593.82|2580.82|2593.01|2580.01|26
1623275180000|2021-06-09 21:46:20|2593.54|2580.54|2593.8|2580.8|2593.84|2580.84|2593.21|2580.21|16
1623275190000|2021-06-09 21:46:30|2593.82|2580.82|2595.44|2582.44|2595.54|2582.54|2593.82|2580.82|24
1623275200000|2021-06-09 21:46:40|2595.5|2582.5|2595.64|2582.64|2595.64|2582.64|2595.5|2582.5|14
1623275210000|2021-06-09 21:46:50|2595.63|2582.63|2595.96|2582.96|2595.99|2582.99|2595.63|2582.63|22
1623275220000|2021-06-09 21:47:00|2595.97|2582.97|2595.63|2582.63|2596.09|2583.09|2595.63|2582.63|24
1623275230000|2021-06-09 21:47:10|2595.59|2582.59|2594.22|2581.22|2595.59|2582.59|2594.22|2581.22|26
1623275240000|2021-06-09 21:47:20|2594.29|2581.29|2595.21|2582.21|2595.25|2582.25|2594.2|2581.2|21
1623275250000|2021-06-09 21:47:30|2595.29|2582.29|2596.05|2583.05|2596.06|2583.06|2595.29|2582.29|23
1623275260000|2021-06-09 21:47:40|2596.07|2583.07|2596.77|2583.77|2596.84|2583.84|2595.97|2582.97|26
1623275270000|2021-06-09 21:47:50|2596.92|2583.92|2596.7|2583.7|2596.94|2583.94|2596.7|2583.7|18
1623275280000|2021-06-09 21:48:00|2596.76|2583.76|2593.94|2580.94|2596.76|2583.76|2593.44|2580.44|32
1623275290000|2021-06-09 21:48:10|2593.89|2580.89|2593.8|2580.8|2594.21|2581.21|2593.42|2580.42|25
1623275300000|2021-06-09 21:48:20|2593.82|2580.82|2594.04|2581.04|2594.18|2581.18|2593.44|2580.44|30
1623275310000|2021-06-09 21:48:30|2593.99|2580.99|2593.6|2580.6|2594.1|2581.1|2593.53|2580.53|26
1623275320000|2021-06-09 21:48:40|2593.57|2580.57|2593.88|2580.88|2594.01|2581.01|2593.47|2580.47|20
1623275330000|2021-06-09 21:48:50|2593.86|2580.86|2593.97|2580.97|2594.01|2581.01|2593.7|2580.7|20
1623275340000|2021-06-09 21:49:00|2594|2581|2594.92|2581.92|2594.92|2581.92|2593.92|2580.92|20
1623275350000|2021-06-09 21:49:10|2594.8|2581.8|2594.27|2581.27|2595.23|2582.23|2594.27|2581.27|22
1623275360000|2021-06-09 21:49:20|2594.24|2581.24|2594.15|2581.15|2594.56|2581.56|2594.1|2581.1|24
1623275370000|2021-06-09 21:49:30|2594.29|2581.29|2594.1|2581.1|2594.58|2581.58|2594.1|2581.1|20
1623275380000|2021-06-09 21:49:40|2594.04|2581.04|2593.99|2580.99|2594.16|2581.16|2593.99|2580.99|10
1623275390000|2021-06-09 21:49:50|2593.92|2580.92|2593.9|2580.9|2594.27|2581.27|2593.9|2580.9|14
1623275400000|2021-06-09 21:50:00|2594.14|2581.14|2594.16|2581.16|2594.2|2581.2|2593.9|2580.9|10
1623275410000|2021-06-09 21:50:10|2594.18|2581.18|2594.29|2581.29|2594.29|2581.29|2593.99|2580.99|17
1623275420000|2021-06-09 21:50:20|2594.02|2581.02|2594.25|2581.25|2594.3|2581.3|2594|2581|15
1623275430000|2021-06-09 21:50:30|2594.2|2581.2|2594.9|2581.9|2594.9|2581.9|2594.12|2581.12|13
1623275440000|2021-06-09 21:50:40|2594.8|2581.8|2594.83|2581.83|2594.9|2581.9|2594.66|2581.66|24
1623275450000|2021-06-09 21:50:50|2594.82|2581.82|2594.33|2581.33|2594.82|2581.82|2594.23|2581.23|18
1623275460000|2021-06-09 21:51:00|2594.38|2581.38|2594.87|2581.87|2595.01|2582.01|2594.33|2581.33|25
1623275470000|2021-06-09 21:51:10|2594.86|2581.86|2595.58|2582.58|2595.6|2582.6|2594.63|2581.63|21
1623275480000|2021-06-09 21:51:20|2595.35|2582.35|2595.58|2582.58|2595.64|2582.64|2594.59|2581.59|18
1623275490000|2021-06-09 21:51:30|2595.56|2582.56|2595.56|2582.56|2595.65|2582.65|2595.02|2582.02|12
1623275500000|2021-06-09 21:51:40|2595.58|2582.58|2594.61|2581.61|2595.58|2582.58|2594.61|2581.61|13
1623275510000|2021-06-09 21:51:50|2594.62|2581.62|2593|2580|2594.88|2581.88|2592.62|2579.62|27
1623275520000|2021-06-09 21:52:00|2593.16|2580.16|2592.83|2579.83|2593.43|2580.43|2592.51|2579.51|30
1623275530000|2021-06-09 21:52:10|2592.79|2579.79|2590.3|2577.3|2592.79|2579.79|2589.94|2576.94|29
1623275540000|2021-06-09 21:52:20|2590.36|2577.36|2587.82|2574.82|2590.36|2577.36|2587.78|2574.78|36
1623275550000|2021-06-09 21:52:30|2587.92|2574.92|2586.9|2573.9|2587.92|2574.92|2586.9|2573.9|30
1623275560000|2021-06-09 21:52:40|2586.8|2573.8|2585.32|2572.32|2587.57|2574.57|2585.26|2572.26|25
1623275570000|2021-06-09 21:52:50|2586.14|2573.14|2584.44|2571.44|2586.15|2573.15|2584.44|2571.44|24
1623275580000|2021-06-09 21:53:00|2584.76|2571.76|2584.11|2571.11|2584.87|2571.87|2583.86|2570.86|37
1623275590000|2021-06-09 21:53:10|2584.02|2571.02|2585.04|2572.04|2585.04|2572.04|2583.86|2570.86|24
1623275600000|2021-06-09 21:53:20|2584.99|2571.99|2591.93|2578.93|2592.76|2579.76|2584.99|2571.99|40
1623275610000|2021-06-09 21:53:30|2591.7|2578.7|2591.33|2578.33|2592.76|2579.76|2590.53|2577.53|32
1623275620000|2021-06-09 21:53:40|2590.94|2577.94|2589.25|2576.25|2592.02|2579.02|2589.2|2576.2|31
1623275630000|2021-06-09 21:53:50|2589.26|2576.26|2588.49|2575.49|2589.26|2576.26|2588.44|2575.44|26
1623275640000|2021-06-09 21:54:00|2588.48|2575.48|2588.55|2575.55|2588.71|2575.71|2588.24|2575.24|23
1623275650000|2021-06-09 21:54:10|2588.65|2575.65|2587.28|2574.28|2588.65|2575.65|2587.11|2574.11|37
1623275660000|2021-06-09 21:54:20|2588.26|2575.26|2587.31|2574.31|2588.26|2575.26|2587.2|2574.2|28
1623275670000|2021-06-09 21:54:30|2587.39|2574.39|2590.73|2577.73|2590.73|2577.73|2587.33|2574.33|32
1623275680000|2021-06-09 21:54:40|2590.56|2577.56|2591.96|2578.96|2592.47|2579.47|2590.38|2577.38|33
1623275690000|2021-06-09 21:54:50|2591.97|2578.97|2592.75|2579.75|2593.46|2580.46|2591.88|2578.88|30
1623275700000|2021-06-09 21:55:00|2592.76|2579.76|2591.11|2578.11|2592.76|2579.76|2590.79|2577.79|30
1623275710000|2021-06-09 21:55:10|2591.14|2578.14|2590.46|2577.46|2591.14|2578.14|2590.22|2577.22|35
1623275720000|2021-06-09 21:55:20|2590.61|2577.61|2588.96|2575.96|2590.61|2577.61|2588.96|2575.96|28
1623275730000|2021-06-09 21:55:30|2588.94|2575.94|2591.92|2578.92|2591.92|2578.92|2588.67|2575.67|31
1623275740000|2021-06-09 21:55:40|2591.93|2578.93|2591.57|2578.57|2592.6|2579.6|2591.48|2578.48|30
1623275750000|2021-06-09 21:55:50|2591.47|2578.47|2591.43|2578.43|2591.63|2578.63|2591.38|2578.38|18
1623275760000|2021-06-09 21:56:00|2591.37|2578.37|2591.83|2578.83|2591.93|2578.93|2591.37|2578.37|19
1623275770000|2021-06-09 21:56:10|2591.94|2578.94|2591.96|2578.96|2592.05|2579.05|2591.83|2578.83|11
1623275780000|2021-06-09 21:56:20|2591.97|2578.97|2591.99|2578.99|2592.12|2579.12|2591.95|2578.95|15
1623275790000|2021-06-09 21:56:30|2592.09|2579.09|2591.06|2578.06|2592.14|2579.14|2590.97|2577.97|20
1623275800000|2021-06-09 21:56:40|2590.95|2577.95|2591.32|2578.32|2591.46|2578.46|2590.9|2577.9|28
1623275810000|2021-06-09 21:56:50|2591.31|2578.31|2590.73|2577.73|2591.35|2578.35|2590.73|2577.73|21
1623275820000|2021-06-09 21:57:00|2590.67|2577.67|2590.23|2577.23|2590.67|2577.67|2589.82|2576.82|12
1623275830000|2021-06-09 21:57:10|2590.52|2577.52|2590.79|2577.79|2590.93|2577.93|2590.07|2577.07|24
1623275840000|2021-06-09 21:57:20|2590.14|2577.14|2590.8|2577.8|2590.95|2577.95|2590.14|2577.14|8
1623275850000|2021-06-09 21:57:30|2590.81|2577.81|2590.81|2577.81|2590.81|2577.81|2590.81|2577.81|1
1623275870000|2021-06-09 21:57:50|2590.4|2577.4|2591.01|2578.01|2591.01|2578.01|2590.15|2577.15|6
1623275880000|2021-06-09 21:58:00|2591.14|2578.14|2591.26|2578.26|2591.26|2578.26|2591.03|2578.03|11
1623275890000|2021-06-09 21:58:10|2591.21|2578.21|2591.27|2578.27|2591.27|2578.27|2591.15|2578.15|7
1623275900000|2021-06-09 21:58:20|2592|2579|2592.51|2579.51|2592.68|2579.68|2591.68|2578.68|28
1623275910000|2021-06-09 21:58:30|2592.61|2579.61|2592.26|2579.26|2592.61|2579.61|2591.82|2578.82|16
1623275920000|2021-06-09 21:58:40|2592.09|2579.09|2590.84|2577.84|2592.38|2579.38|2590.84|2577.84|21
1623275930000|2021-06-09 21:58:50|2590.77|2577.77|2589.55|2576.55|2590.81|2577.81|2589.55|2576.55|13
1623275940000|2021-06-09 21:59:00|2589.49|2576.49|2589.33|2576.33|2589.49|2576.49|2589.15|2576.15|11
1623275950000|2021-06-09 21:59:10|2589.44|2576.44|2589.42|2576.42|2589.68|2576.68|2589.38|2576.38|7
1623275960000|2021-06-09 21:59:20|2589.68|2576.68|2588.81|2575.81|2589.68|2576.68|2588.68|2575.68|19
1623275970000|2021-06-09 21:59:30|2588.65|2575.65|2587.55|2574.55|2588.76|2575.76|2587.39|2574.39|27
1623275980000|2021-06-09 21:59:40|2587.78|2574.78|2589.11|2576.11|2589.13|2576.13|2587.52|2574.52|30
1623275990000|2021-06-09 21:59:50|2589.15|2576.15|2589.05|2576.05|2589.41|2576.41|2589.05|2576.05|26
1623276000000|2021-06-09 22:00:00|2589.06|2576.06|2587.05|2574.05|2589.16|2576.16|2587.04|2574.04|29
1623276010000|2021-06-09 22:00:10|2587.13|2574.13|2587.04|2574.04|2587.17|2574.17|2586.98|2573.98|18
1623276020000|2021-06-09 22:00:20|2587.06|2574.06|2587.52|2574.52|2587.65|2574.65|2587.01|2574.01|32
1623276030000|2021-06-09 22:00:30|2587.56|2574.56|2587.7|2574.7|2588.13|2575.13|2587.56|2574.56|25
1623276040000|2021-06-09 22:00:40|2587.72|2574.72|2587.57|2574.57|2587.92|2574.92|2587.43|2574.43|19
1623276050000|2021-06-09 22:00:50|2587.56|2574.56|2585.72|2572.72|2587.69|2574.69|2585.72|2572.72|26
1623276060000|2021-06-09 22:01:00|2585.69|2572.69|2587.42|2574.42|2587.42|2574.42|2585.57|2572.57|25
1623276070000|2021-06-09 22:01:10|2587.17|2574.17|2587.62|2574.62|2587.76|2574.76|2587.17|2574.17|21
1623276080000|2021-06-09 22:01:20|2587.63|2574.63|2590.96|2577.96|2591.01|2578.01|2587.63|2574.63|30
1623276090000|2021-06-09 22:01:30|2590.99|2577.99|2589.45|2576.45|2591.16|2578.16|2589.17|2576.17|26
1623276100000|2021-06-09 22:01:40|2589.44|2576.44|2589.27|2576.27|2589.7|2576.7|2589.08|2576.08|32
1623276110000|2021-06-09 22:01:50|2589.45|2576.45|2590.32|2577.32|2590.43|2577.43|2588.1|2575.1|30
1623276120000|2021-06-09 22:02:00|2590.31|2577.31|2590.15|2577.15|2590.45|2577.45|2589.95|2576.95|20
1623276130000|2021-06-09 22:02:10|2590.12|2577.12|2587.02|2574.02|2590.15|2577.15|2587.01|2574.01|27
1623276140000|2021-06-09 22:02:20|2587.16|2574.16|2585.64|2572.64|2587.16|2574.16|2584.99|2571.99|36
1623276150000|2021-06-09 22:02:30|2585.8|2572.8|2586.5|2573.5|2586.88|2573.88|2585.64|2572.64|29
1623276160000|2021-06-09 22:02:40|2586.39|2573.39|2585.24|2572.24|2586.5|2573.5|2585.18|2572.18|28
1623276170000|2021-06-09 22:02:50|2585.31|2572.31|2586.87|2573.87|2587.17|2574.17|2585.24|2572.24|31
1623276180000|2021-06-09 22:03:00|2586.86|2573.86|2587.39|2574.39|2587.79|2574.79|2586.74|2573.74|19
1623276190000|2021-06-09 22:03:10|2587.36|2574.36|2586.27|2573.27|2587.36|2574.36|2586.27|2573.27|11
1623276200000|2021-06-09 22:03:20|2586.4|2573.4|2586.62|2573.62|2586.7|2573.7|2586.2|2573.2|24
1623276210000|2021-06-09 22:03:30|2586.63|2573.63|2588.13|2575.13|2588.35|2575.35|2586.46|2573.46|33
1623276220000|2021-06-09 22:03:40|2587.94|2574.94|2588.25|2575.25|2588.41|2575.41|2587.93|2574.93|21
1623276230000|2021-06-09 22:03:50|2588|2575|2588.83|2575.83|2588.88|2575.88|2587.86|2574.86|30
1623276240000|2021-06-09 22:04:00|2588.84|2575.84|2590.32|2577.32|2590.97|2577.97|2588.84|2575.84|30
1623276250000|2021-06-09 22:04:10|2590.46|2577.46|2589.93|2576.93|2590.46|2577.46|2589.56|2576.56|25
1623276260000|2021-06-09 22:04:20|2590.01|2577.01|2590.02|2577.02|2590.26|2577.26|2589.47|2576.47|30
1623276270000|2021-06-09 22:04:30|2589.99|2576.99|2589.88|2576.88|2590|2577|2589.36|2576.36|30
1623276280000|2021-06-09 22:04:40|2589.85|2576.85|2588.39|2575.39|2589.85|2576.85|2587.69|2574.69|21
1623276290000|2021-06-09 22:04:50|2589.15|2576.15|2590.52|2577.52|2590.55|2577.55|2589.14|2576.14|21
1623276300000|2021-06-09 22:05:00|2590.53|2577.53|2591.37|2578.37|2591.86|2578.86|2590.53|2577.53|26
1623276310000|2021-06-09 22:05:10|2591.38|2578.38|2591.56|2578.56|2592.01|2579.01|2591|2578|32
1623276320000|2021-06-09 22:05:20|2591.26|2578.26|2591.25|2578.25|2591.86|2578.86|2591.2|2578.2|20
1623276330000|2021-06-09 22:05:30|2591.33|2578.33|2591.4|2578.4|2591.51|2578.51|2591.3|2578.3|20
1623276340000|2021-06-09 22:05:40|2591.41|2578.41|2591.67|2578.67|2591.67|2578.67|2591.4|2578.4|16
1623276350000|2021-06-09 22:05:50|2591.57|2578.57|2592.45|2579.45|2592.68|2579.68|2591.57|2578.57|20
1623276360000|2021-06-09 22:06:00|2592.44|2579.44|2592.47|2579.47|2593.06|2580.06|2592.44|2579.44|9
1623276370000|2021-06-09 22:06:10|2592.31|2579.31|2594.97|2581.97|2594.97|2581.97|2592.31|2579.31|26
1623276380000|2021-06-09 22:06:20|2594.84|2581.84|2595.9|2582.9|2596.25|2583.25|2594.84|2581.84|26
1623276390000|2021-06-09 22:06:30|2596.09|2583.09|2596.13|2583.13|2596.29|2583.29|2595.45|2582.45|21
1623276400000|2021-06-09 22:06:40|2596.26|2583.26|2596.37|2583.37|2596.56|2583.56|2595.07|2582.07|21
1623276410000|2021-06-09 22:06:50|2596.4|2583.4|2596.27|2583.27|2596.49|2583.49|2596.2|2583.2|19
1623276420000|2021-06-09 22:07:00|2596.41|2583.41|2596.95|2583.95|2597.02|2584.02|2596.02|2583.02|23
1623276430000|2021-06-09 22:07:10|2596.96|2583.96|2595.04|2582.04|2596.99|2583.99|2595.04|2582.04|23
1623276440000|2021-06-09 22:07:20|2594.98|2581.98|2593.98|2580.98|2595.34|2582.34|2593.62|2580.62|32
1623276450000|2021-06-09 22:07:30|2593.91|2580.91|2592.72|2579.72|2593.91|2580.91|2592.14|2579.14|28
1623276460000|2021-06-09 22:07:40|2592.71|2579.71|2592.99|2579.99|2593.83|2580.83|2592.4|2579.4|30
1623276470000|2021-06-09 22:07:50|2592.89|2579.89|2592.79|2579.79|2593.43|2580.43|2592.35|2579.35|32
1623276480000|2021-06-09 22:08:00|2592.92|2579.92|2592.81|2579.81|2593.37|2580.37|2592.79|2579.79|25
1623276490000|2021-06-09 22:08:10|2592.73|2579.73|2592.35|2579.35|2592.74|2579.74|2592.14|2579.14|29
1623276500000|2021-06-09 22:08:20|2592.34|2579.34|2590.3|2577.3|2592.34|2579.34|2590.22|2577.22|37
1623276510000|2021-06-09 22:08:30|2590.24|2577.24|2589.71|2576.71|2590.25|2577.25|2589.64|2576.64|30
1623276520000|2021-06-09 22:08:40|2589.69|2576.69|2591.63|2578.63|2591.63|2578.63|2589.35|2576.35|34
1623276530000|2021-06-09 22:08:50|2591.7|2578.7|2592.49|2579.49|2592.62|2579.62|2591.7|2578.7|24
1623276540000|2021-06-09 22:09:00|2592.54|2579.54|2593.13|2580.13|2593.41|2580.41|2592.36|2579.36|21
1623276550000|2021-06-09 22:09:10|2593.2|2580.2|2593.11|2580.11|2593.84|2580.84|2593.11|2580.11|27
1623276560000|2021-06-09 22:09:20|2593.15|2580.15|2592.38|2579.38|2593.21|2580.21|2592.14|2579.14|26
1623276570000|2021-06-09 22:09:30|2592.27|2579.27|2592.29|2579.29|2592.51|2579.51|2592.27|2579.27|9
1623276580000|2021-06-09 22:09:40|2592.32|2579.32|2590.11|2577.11|2592.37|2579.37|2590.11|2577.11|26
1623276590000|2021-06-09 22:09:50|2590.02|2577.02|2589.73|2576.73|2590.16|2577.16|2589.61|2576.61|21
1623276600000|2021-06-09 22:10:00|2589.97|2576.97|2592.11|2579.11|2592.22|2579.22|2589.97|2576.97|26
1623276610000|2021-06-09 22:10:10|2592.14|2579.14|2591.11|2578.11|2592.31|2579.31|2590.71|2577.71|25
1623276620000|2021-06-09 22:10:20|2591.12|2578.12|2595.27|2582.27|2595.27|2582.27|2590.43|2577.43|28
1623276630000|2021-06-09 22:10:30|2595.14|2582.14|2593.36|2580.36|2595.29|2582.29|2593.24|2580.24|35
1623276640000|2021-06-09 22:10:40|2593.4|2580.4|2595.15|2582.15|2595.15|2582.15|2592.73|2579.73|33
1623276650000|2021-06-09 22:10:50|2595.18|2582.18|2593.46|2580.46|2595.19|2582.19|2593.23|2580.23|26
1623276660000|2021-06-09 22:11:00|2593.54|2580.54|2594.52|2581.52|2594.55|2581.55|2593.05|2580.05|31
1623276670000|2021-06-09 22:11:10|2594.33|2581.33|2594.88|2581.88|2595.16|2582.16|2594.09|2581.09|22
1623276680000|2021-06-09 22:11:20|2595.02|2582.02|2597.04|2584.04|2597.51|2584.51|2594.25|2581.25|27
1623276690000|2021-06-09 22:11:30|2597.03|2584.03|2598.07|2585.07|2598.46|2585.46|2596.76|2583.76|24
1623276700000|2021-06-09 22:11:40|2598.05|2585.05|2597.2|2584.2|2598.07|2585.07|2596.96|2583.96|16
1623276710000|2021-06-09 22:11:50|2597.19|2584.19|2597.15|2584.15|2597.24|2584.24|2597.15|2584.15|15
1623276720000|2021-06-09 22:12:00|2597.17|2584.17|2597.12|2584.12|2597.26|2584.26|2597.11|2584.11|7
1623276730000|2021-06-09 22:12:10|2597.14|2584.14|2595.14|2582.14|2597.27|2584.27|2595.14|2582.14|18
1623276740000|2021-06-09 22:12:20|2595.09|2582.09|2594.7|2581.7|2595.09|2582.09|2593.92|2580.92|28
1623276750000|2021-06-09 22:12:30|2594.71|2581.71|2596.29|2583.29|2596.29|2583.29|2594.71|2581.71|29
1623276760000|2021-06-09 22:12:40|2596.44|2583.44|2596.39|2583.39|2596.78|2583.78|2596.21|2583.21|18
1623276770000|2021-06-09 22:12:50|2596.38|2583.38|2596.4|2583.4|2596.53|2583.53|2596.33|2583.33|16
1623276780000|2021-06-09 22:13:00|2596.39|2583.39|2599.38|2586.38|2599.38|2586.38|2596.36|2583.36|30
1623276790000|2021-06-09 22:13:10|2599.45|2586.45|2602.44|2589.44|2602.44|2589.44|2598.58|2585.58|30
1623276800000|2021-06-09 22:13:20|2602.35|2589.35|2600.58|2587.58|2602.92|2589.92|2600.58|2587.58|30
1623276810000|2021-06-09 22:13:30|2600.59|2587.59|2601.57|2588.57|2601.59|2588.59|2600.59|2587.59|28
1623276820000|2021-06-09 22:13:40|2601.58|2588.58|2602.07|2589.07|2602.85|2589.85|2601.41|2588.41|28
1623276830000|2021-06-09 22:13:50|2602.22|2589.22|2602.79|2589.79|2602.79|2589.79|2601.64|2588.64|29
1623276840000|2021-06-09 22:14:00|2602.81|2589.81|2603.49|2590.49|2603.54|2590.54|2602.7|2589.7|21
1623276850000|2021-06-09 22:14:10|2603.62|2590.62|2604.18|2591.18|2604.36|2591.36|2603.62|2590.62|25
1623276860000|2021-06-09 22:14:20|2604.19|2591.19|2605|2592|2605|2592|2604.19|2591.19|27
1623276870000|2021-06-09 22:14:30|2604.94|2591.94|2605.1|2592.1|2605.17|2592.17|2604.73|2591.73|26
1623276880000|2021-06-09 22:14:40|2605.11|2592.11|2604.7|2591.7|2605.17|2592.17|2604.53|2591.53|10
1623276890000|2021-06-09 22:14:50|2604.66|2591.66|2604.36|2591.36|2604.84|2591.84|2604.36|2591.36|21
1623276900000|2021-06-09 22:15:00|2604.37|2591.37|2604.61|2591.61|2604.61|2591.61|2603.96|2590.96|23
1623276910000|2021-06-09 22:15:10|2604.7|2591.7|2606.52|2593.52|2606.52|2593.52|2604.7|2591.7|18
1623276920000|2021-06-09 22:15:20|2606.4|2593.4|2607.48|2594.48|2608.85|2595.85|2606.3|2593.3|35
1623276930000|2021-06-09 22:15:30|2607.71|2594.71|2608.99|2595.99|2610.42|2597.42|2607.5|2594.5|30
1623276940000|2021-06-09 22:15:40|2608.97|2595.97|2608.82|2595.82|2609.12|2596.12|2608.18|2595.18|36
1623276950000|2021-06-09 22:15:50|2609.07|2596.07|2609.91|2596.91|2610.14|2597.14|2609.01|2596.01|27
1623276960000|2021-06-09 22:16:00|2609.94|2596.94|2609.86|2596.86|2610.62|2597.62|2609.74|2596.74|22
1623276970000|2021-06-09 22:16:10|2609.79|2596.79|2611.52|2598.52|2611.99|2598.99|2609.79|2596.79|32
1623276980000|2021-06-09 22:16:20|2611.51|2598.51|2611.04|2598.04|2612.41|2599.41|2610.77|2597.77|33
1623276990000|2021-06-09 22:16:30|2611.01|2598.01|2611.31|2598.31|2611.32|2598.32|2610.94|2597.94|19
1623277000000|2021-06-09 22:16:40|2611.29|2598.29|2611.35|2598.35|2612.09|2599.09|2611.14|2598.14|35
1623277010000|2021-06-09 22:16:50|2611.21|2598.21|2608.6|2595.6|2611.24|2598.24|2608.34|2595.34|32
1623277020000|2021-06-09 22:17:00|2608.61|2595.61|2605.4|2592.4|2608.61|2595.61|2603.89|2590.89|36
1623277030000|2021-06-09 22:17:10|2605.57|2592.57|2607.84|2594.84|2608.26|2595.26|2605.57|2592.57|33
1623277040000|2021-06-09 22:17:20|2607.92|2594.92|2609.62|2596.62|2610.24|2597.24|2607.81|2594.81|35
1623277050000|2021-06-09 22:17:30|2610.11|2597.11|2611.46|2598.46|2611.47|2598.47|2609.48|2596.48|34
1623277060000|2021-06-09 22:17:40|2611.63|2598.63|2614.07|2601.07|2614.07|2601.07|2611.63|2598.63|28
1623277070000|2021-06-09 22:17:50|2614.06|2601.06|2619.54|2606.54|2619.54|2606.54|2614.06|2601.06|38
1623277080000|2021-06-09 22:18:00|2619.91|2606.91|2614.97|2601.97|2620.07|2607.07|2614.97|2601.97|37
1623277090000|2021-06-09 22:18:10|2614.28|2601.28|2614.62|2601.62|2615.76|2602.76|2613.27|2600.27|37
1623277100000|2021-06-09 22:18:20|2614.6|2601.6|2615.22|2602.22|2616.24|2603.24|2614.6|2601.6|32
1623277110000|2021-06-09 22:18:30|2615.23|2602.23|2614.45|2601.45|2616.69|2603.69|2614.23|2601.23|32
1623277120000|2021-06-09 22:18:40|2614.46|2601.46|2615.66|2602.66|2616.64|2603.64|2614.46|2601.46|35
1623277130000|2021-06-09 22:18:50|2615.45|2602.45|2616.07|2603.07|2616.36|2603.36|2615.26|2602.26|29
1623277140000|2021-06-09 22:19:00|2616.05|2603.05|2617.05|2604.05|2617.05|2604.05|2615.79|2602.79|26
1623277150000|2021-06-09 22:19:10|2617.06|2604.06|2618.47|2605.47|2618.95|2605.95|2616.75|2603.75|36
1623277160000|2021-06-09 22:19:20|2618.64|2605.64|2619.33|2606.33|2619.62|2606.62|2618.2|2605.2|34
1623277170000|2021-06-09 22:19:30|2620.6|2607.6|2616.46|2603.46|2620.6|2607.6|2616.46|2603.46|36
1623277180000|2021-06-09 22:19:40|2616.14|2603.14|2615.59|2602.59|2616.14|2603.14|2614.26|2601.26|34
1623277190000|2021-06-09 22:19:50|2616.01|2603.01|2614.12|2601.12|2616.55|2603.55|2614.12|2601.12|30
1623277200000|2021-06-09 22:20:00|2614.07|2601.07|2613.02|2600.02|2614.42|2601.42|2613.02|2600.02|31
1623277210000|2021-06-09 22:20:10|2613.18|2600.18|2611.7|2598.7|2613.4|2600.4|2611.68|2598.68|36
1623277220000|2021-06-09 22:20:20|2611.95|2598.95|2614.17|2601.17|2614.17|2601.17|2611.95|2598.95|39
1623277230000|2021-06-09 22:20:30|2614.25|2601.25|2615.98|2602.98|2616.29|2603.29|2614.14|2601.14|33
1623277240000|2021-06-09 22:20:40|2616.35|2603.35|2616.65|2603.65|2617.15|2604.15|2616.35|2603.35|34
1623277250000|2021-06-09 22:20:50|2616.48|2603.48|2616.16|2603.16|2617.15|2604.15|2616.16|2603.16|33
1623277260000|2021-06-09 22:21:00|2616.22|2603.22|2616.39|2603.39|2616.52|2603.52|2616.17|2603.17|26
1623277270000|2021-06-09 22:21:10|2616.3|2603.3|2615.38|2602.38|2616.43|2603.43|2615.38|2602.38|27
1623277280000|2021-06-09 22:21:20|2615.4|2602.4|2615|2602|2615.54|2602.54|2614.83|2601.83|28
1623277290000|2021-06-09 22:21:30|2614.93|2601.93|2613.65|2600.65|2615.23|2602.23|2613.49|2600.49|34
1623277300000|2021-06-09 22:21:40|2613.73|2600.73|2614.71|2601.71|2614.74|2601.74|2613.61|2600.61|30
1623277310000|2021-06-09 22:21:50|2614.7|2601.7|2617.67|2604.67|2617.77|2604.77|2614.7|2601.7|36
1623277320000|2021-06-09 22:22:00|2617.71|2604.71|2616.59|2603.59|2617.72|2604.72|2616.51|2603.51|32
1623277330000|2021-06-09 22:22:10|2616.56|2603.56|2615.21|2602.21|2616.82|2603.82|2615.21|2602.21|29
1623277340000|2021-06-09 22:22:20|2615.24|2602.24|2615.27|2602.27|2615.88|2602.88|2615.14|2602.14|26
1623277350000|2021-06-09 22:22:30|2615.34|2602.34|2615.01|2602.01|2615.52|2602.52|2613.49|2600.49|35
1623277360000|2021-06-09 22:22:40|2615.15|2602.15|2615.96|2602.96|2615.96|2602.96|2614.98|2601.98|31
1623277370000|2021-06-09 22:22:50|2616.01|2603.01|2616.68|2603.68|2618.02|2605.02|2616|2603|28
1623277380000|2021-06-09 22:23:00|2616.38|2603.38|2616.64|2603.64|2616.86|2603.86|2616.1|2603.1|38
1623277390000|2021-06-09 22:23:10|2616.68|2603.68|2617.35|2604.35|2617.53|2604.53|2616.62|2603.62|30
1623277400000|2021-06-09 22:23:20|2617.47|2604.47|2617.59|2604.59|2617.75|2604.75|2617.46|2604.46|33
1623277410000|2021-06-09 22:23:30|2617.5|2604.5|2619.14|2606.14|2619.24|2606.24|2617.39|2604.39|24
1623277420000|2021-06-09 22:23:40|2619.16|2606.16|2617.93|2604.93|2619.16|2606.16|2617.21|2604.21|33
1623277430000|2021-06-09 22:23:50|2617.92|2604.92|2617.77|2604.77|2618.15|2605.15|2617.08|2604.08|28
1623277440000|2021-06-09 22:24:00|2618|2605|2618.96|2605.96|2618.98|2605.98|2617.63|2604.63|24
1623277450000|2021-06-09 22:24:10|2618.97|2605.97|2620.77|2607.77|2621.1|2608.1|2618.97|2605.97|33
1623277460000|2021-06-09 22:24:20|2621.46|2608.46|2621.25|2608.25|2621.46|2608.46|2620.88|2607.88|37
1623277470000|2021-06-09 22:24:30|2621.03|2608.03|2620.59|2607.59|2621.68|2608.68|2620.25|2607.25|36
1623277480000|2021-06-09 22:24:40|2620.69|2607.69|2620.51|2607.51|2621.13|2608.13|2620.15|2607.15|30
1623277490000|2021-06-09 22:24:50|2620.19|2607.19|2620.49|2607.49|2620.49|2607.49|2619.54|2606.54|20
1623277500000|2021-06-09 22:25:00|2620.58|2607.58|2619.25|2606.25|2620.6|2607.6|2618.85|2605.85|33
1623277510000|2021-06-09 22:25:10|2619.18|2606.18|2620.26|2607.26|2620.29|2607.29|2618.97|2605.97|33
1623277520000|2021-06-09 22:25:20|2620.32|2607.32|2621.49|2608.49|2621.95|2608.95|2620.32|2607.32|35
1623277530000|2021-06-09 22:25:30|2621.57|2608.57|2621.81|2608.81|2621.9|2608.9|2621.34|2608.34|32
1623277540000|2021-06-09 22:25:40|2621.85|2608.85|2624.16|2611.16|2624.56|2611.56|2621.81|2608.81|36
1623277550000|2021-06-09 22:25:50|2624.27|2611.27|2626.18|2613.18|2626.24|2613.24|2623.44|2610.44|40
1623277560000|2021-06-09 22:26:00|2626.74|2613.74|2627.28|2614.28|2627.86|2614.86|2624.33|2611.33|40
1623277570000|2021-06-09 22:26:10|2627.34|2614.34|2630.63|2617.63|2631.8|2618.8|2627.31|2614.31|40
1623277580000|2021-06-09 22:26:20|2630.66|2617.66|2626.7|2613.7|2630.66|2617.66|2626.57|2613.57|39
1623277590000|2021-06-09 22:26:30|2626.69|2613.69|2624.87|2611.87|2626.69|2613.69|2624.75|2611.75|34
1623277600000|2021-06-09 22:26:40|2624.79|2611.79|2624.14|2611.14|2625.06|2612.06|2623.8|2610.8|32
1623277610000|2021-06-09 22:26:50|2624.21|2611.21|2623.91|2610.91|2625.17|2612.17|2622.99|2609.99|35
1623277620000|2021-06-09 22:27:00|2623.09|2610.09|2624.33|2611.33|2624.88|2611.88|2623.08|2610.08|39
1623277630000|2021-06-09 22:27:10|2624.39|2611.39|2624.96|2611.96|2627.66|2614.66|2623.98|2610.98|36
1623277640000|2021-06-09 22:27:20|2624.63|2611.63|2625.59|2612.59|2625.78|2612.78|2624.03|2611.03|39
1623277650000|2021-06-09 22:27:30|2625.19|2612.19|2623.64|2610.64|2625.26|2612.26|2623.64|2610.64|30
1623277660000|2021-06-09 22:27:40|2623.87|2610.87|2624.36|2611.36|2624.36|2611.36|2623.29|2610.29|33
1623277670000|2021-06-09 22:27:50|2624.58|2611.58|2624.29|2611.29|2625.66|2612.66|2624.15|2611.15|35
1623277680000|2021-06-09 22:28:00|2624.3|2611.3|2625.11|2612.11|2625.15|2612.15|2624.16|2611.16|32
1623277690000|2021-06-09 22:28:10|2625.2|2612.2|2626.48|2613.48|2626.48|2613.48|2625.2|2612.2|25
1623277700000|2021-06-09 22:28:20|2626.5|2613.5|2623.98|2610.98|2626.99|2613.99|2623.84|2610.84|28
1623277710000|2021-06-09 22:28:30|2623.79|2610.79|2622.98|2609.98|2624.17|2611.17|2622.96|2609.96|27
1623277720000|2021-06-09 22:28:40|2623.19|2610.19|2621.19|2608.19|2623.19|2610.19|2620.91|2607.91|30
1623277730000|2021-06-09 22:28:50|2621.17|2608.17|2623.48|2610.48|2623.66|2610.66|2621.15|2608.15|36
1623277740000|2021-06-09 22:29:00|2623.1|2610.1|2621.67|2608.67|2623.1|2610.1|2621.4|2608.4|29
1623277750000|2021-06-09 22:29:10|2621.59|2608.59|2619.83|2606.83|2621.67|2608.67|2619.69|2606.69|31
1623277760000|2021-06-09 22:29:20|2619.76|2606.76|2619.57|2606.57|2619.87|2606.87|2619.16|2606.16|34
1623277770000|2021-06-09 22:29:30|2619.52|2606.52|2621.9|2608.9|2621.9|2608.9|2619.52|2606.52|31
1623277780000|2021-06-09 22:29:40|2622.04|2609.04|2624.3|2611.3|2625.23|2612.23|2622.04|2609.04|38
1623277790000|2021-06-09 22:29:50|2624.29|2611.29|2622.16|2609.16|2624.33|2611.33|2622.14|2609.14|38
1623277800000|2021-06-09 22:30:00|2621.99|2608.99|2625.92|2612.92|2627.06|2614.06|2621.99|2608.99|39
1623277810000|2021-06-09 22:30:10|2625.73|2612.73|2624.41|2611.41|2626.28|2613.28|2624.28|2611.28|33
1623277820000|2021-06-09 22:30:20|2624.51|2611.51|2625.32|2612.32|2625.32|2612.32|2624.25|2611.25|22
1623277830000|2021-06-09 22:30:30|2625.89|2612.89|2625.8|2612.8|2626.36|2613.36|2625.18|2612.18|33
1623277840000|2021-06-09 22:30:40|2625.76|2612.76|2624.38|2611.38|2626.32|2613.32|2624.38|2611.38|34
1623277850000|2021-06-09 22:30:50|2624.26|2611.26|2621.17|2608.17|2624.27|2611.27|2620.91|2607.91|36
1623277860000|2021-06-09 22:31:00|2621.02|2608.02|2619.81|2606.81|2621.13|2608.13|2619.47|2606.47|37
1623277870000|2021-06-09 22:31:10|2619.82|2606.82|2616.84|2603.84|2620.04|2607.04|2616.84|2603.84|35
1623277880000|2021-06-09 22:31:20|2616.91|2603.91|2616.76|2603.76|2617.35|2604.35|2616.76|2603.76|37
1623277890000|2021-06-09 22:31:30|2616.71|2603.71|2617.31|2604.31|2618.14|2605.14|2616.33|2603.33|34
1623277900000|2021-06-09 22:31:40|2617.79|2604.79|2617.35|2604.35|2617.79|2604.79|2617.12|2604.12|33
1623277910000|2021-06-09 22:31:50|2617.36|2604.36|2616.54|2603.54|2617.36|2604.36|2616.34|2603.34|25
1623277920000|2021-06-09 22:32:00|2616.49|2603.49|2614.74|2601.74|2616.59|2603.59|2614.65|2601.65|29
1623277930000|2021-06-09 22:32:10|2614.73|2601.73|2613.92|2600.92|2614.76|2601.76|2613.92|2600.92|33
1623277940000|2021-06-09 22:32:20|2613.93|2600.93|2611.33|2598.33|2613.94|2600.94|2611.33|2598.33|33
1623277950000|2021-06-09 22:32:30|2611.35|2598.35|2612.49|2599.49|2612.49|2599.49|2610.81|2597.81|35
1623277960000|2021-06-09 22:32:40|2612.17|2599.17|2613.85|2600.85|2613.85|2600.85|2612.15|2599.15|39
1623277970000|2021-06-09 22:32:50|2613.91|2600.91|2613.75|2600.75|2613.91|2600.91|2613.66|2600.66|23
1623277980000|2021-06-09 22:33:00|2613.78|2600.78|2610.55|2597.55|2614.34|2601.34|2610.55|2597.55|30
1623277990000|2021-06-09 22:33:10|2610.5|2597.5|2609.97|2596.97|2610.5|2597.5|2608.94|2595.94|33
1623278000000|2021-06-09 22:33:20|2610.11|2597.11|2607.77|2594.77|2610.12|2597.12|2607.72|2594.72|27
1623278010000|2021-06-09 22:33:30|2607.82|2594.82|2608.45|2595.45|2608.45|2595.45|2606.11|2593.11|37
1623278020000|2021-06-09 22:33:40|2608.44|2595.44|2607.51|2594.51|2608.44|2595.44|2606.95|2593.95|26
1623278030000|2021-06-09 22:33:50|2607.52|2594.52|2605.6|2592.6|2607.83|2594.83|2605.6|2592.6|37
1623278040000|2021-06-09 22:34:00|2605.78|2592.78|2604.2|2591.2|2606.05|2593.05|2604.2|2591.2|32
1623278050000|2021-06-09 22:34:10|2604.24|2591.24|2604.41|2591.41|2604.41|2591.41|2603.63|2590.63|25
1623278060000|2021-06-09 22:34:20|2604.32|2591.32|2603.95|2590.95|2604.34|2591.34|2603.32|2590.32|33
1623278070000|2021-06-09 22:34:30|2603.9|2590.9|2608.48|2595.48|2608.48|2595.48|2603.9|2590.9|36
1623278080000|2021-06-09 22:34:40|2608.42|2595.42|2608.38|2595.38|2608.6|2595.6|2608.23|2595.23|20
1623278090000|2021-06-09 22:34:50|2608.29|2595.29|2609.82|2596.82|2609.82|2596.82|2608.06|2595.06|29
1623278100000|2021-06-09 22:35:00|2609.8|2596.8|2611.08|2598.08|2611.73|2598.73|2609.75|2596.75|37
1623278110000|2021-06-09 22:35:10|2611.01|2598.01|2608.43|2595.43|2611.05|2598.05|2608.4|2595.4|33
1623278120000|2021-06-09 22:35:20|2608.45|2595.45|2607.62|2594.62|2608.85|2595.85|2607.43|2594.43|26
1623278130000|2021-06-09 22:35:30|2607.82|2594.82|2607.79|2594.79|2608.73|2595.73|2607.76|2594.76|29
1623278140000|2021-06-09 22:35:40|2607.81|2594.81|2609.54|2596.54|2609.54|2596.54|2607.75|2594.75|27
1623278150000|2021-06-09 22:35:50|2609.48|2596.48|2611.04|2598.04|2611.04|2598.04|2609.48|2596.48|35
1623278160000|2021-06-09 22:36:00|2610.96|2597.96|2612.44|2599.44|2612.44|2599.44|2610.94|2597.94|34
1623278170000|2021-06-09 22:36:10|2612.55|2599.55|2614.15|2601.15|2614.97|2601.97|2612.3|2599.3|39
1623278180000|2021-06-09 22:36:20|2614.33|2601.33|2611.72|2598.72|2614.33|2601.33|2611.72|2598.72|33
1623278190000|2021-06-09 22:36:30|2611.9|2598.9|2613.07|2600.07|2613.21|2600.21|2611.01|2598.01|34
1623278200000|2021-06-09 22:36:40|2612.96|2599.96|2614.74|2601.74|2614.74|2601.74|2612.87|2599.87|38
1623278210000|2021-06-09 22:36:50|2614.66|2601.66|2612.88|2599.88|2614.91|2601.91|2612.75|2599.75|35
1623278220000|2021-06-09 22:37:00|2612.67|2599.67|2612.26|2599.26|2613.06|2600.06|2612.21|2599.21|26
1623278230000|2021-06-09 22:37:10|2612.31|2599.31|2612.24|2599.24|2612.61|2599.61|2612.16|2599.16|26
1623278240000|2021-06-09 22:37:20|2612.23|2599.23|2615.26|2602.26|2615.26|2602.26|2612.09|2599.09|35
1623278250000|2021-06-09 22:37:30|2615.25|2602.25|2614.07|2601.07|2615.69|2602.69|2614.07|2601.07|31
1623278260000|2021-06-09 22:37:40|2614.2|2601.2|2615.98|2602.98|2615.98|2602.98|2614.11|2601.11|33
1623278270000|2021-06-09 22:37:50|2616.1|2603.1|2617.45|2604.45|2617.47|2604.47|2616.1|2603.1|39
1623278280000|2021-06-09 22:38:00|2617.06|2604.06|2614.8|2601.8|2617.59|2604.59|2614.42|2601.42|35
1623278290000|2021-06-09 22:38:10|2614.78|2601.78|2615.05|2602.05|2615.23|2602.23|2614.76|2601.76|27
1623278300000|2021-06-09 22:38:20|2615.06|2602.06|2615.75|2602.75|2615.77|2602.77|2615.04|2602.04|28
1623278310000|2021-06-09 22:38:30|2615.77|2602.77|2613.65|2600.65|2615.85|2602.85|2613.62|2600.62|28
1623278320000|2021-06-09 22:38:40|2613.66|2600.66|2614.09|2601.09|2614.09|2601.09|2613.62|2600.62|19
1623278330000|2021-06-09 22:38:50|2614.16|2601.16|2614.54|2601.54|2615.16|2602.16|2614.16|2601.16|29
1623278340000|2021-06-09 22:39:00|2614.53|2601.53|2613.93|2600.93|2614.53|2601.53|2613.49|2600.49|30
1623278350000|2021-06-09 22:39:10|2613.98|2600.98|2615.39|2602.39|2615.39|2602.39|2613.77|2600.77|32
1623278360000|2021-06-09 22:39:20|2615.4|2602.4|2614.94|2601.94|2616|2603|2614.79|2601.79|32
1623278370000|2021-06-09 22:39:30|2614.84|2601.84|2615.39|2602.39|2615.39|2602.39|2614.07|2601.07|28
1623278380000|2021-06-09 22:39:40|2615.28|2602.28|2615.71|2602.71|2615.71|2602.71|2614.76|2601.76|36
1623278390000|2021-06-09 22:39:50|2615.67|2602.67|2615.38|2602.38|2616.02|2603.02|2615.38|2602.38|18
1623278400000|2021-06-09 22:40:00|2615.26|2602.26|2616.1|2603.1|2616.5|2603.5|2614.59|2601.59|37
1623278410000|2021-06-09 22:40:10|2616.23|2603.23|2617.02|2604.02|2617.02|2604.02|2615.14|2602.14|35
1623278420000|2021-06-09 22:40:20|2616.96|2603.96|2613.7|2600.7|2616.96|2603.96|2613.7|2600.7|32
1623278430000|2021-06-09 22:40:30|2613.8|2600.8|2613.86|2600.86|2614.09|2601.09|2613.5|2600.5|25
1623278440000|2021-06-09 22:40:40|2613.85|2600.85|2612.4|2599.4|2613.85|2600.85|2612.35|2599.35|33
1623278450000|2021-06-09 22:40:50|2612.29|2599.29|2612.35|2599.35|2612.35|2599.35|2610.48|2597.48|34
1623278460000|2021-06-09 22:41:00|2612.96|2599.96|2613.68|2600.68|2614.5|2601.5|2612.96|2599.96|32
1623278470000|2021-06-09 22:41:10|2613.72|2600.72|2614.14|2601.14|2614.45|2601.45|2613.68|2600.68|26
1623278480000|2021-06-09 22:41:20|2614.31|2601.31|2614.54|2601.54|2614.58|2601.58|2614.18|2601.18|28
1623278490000|2021-06-09 22:41:30|2614.53|2601.53|2614.61|2601.61|2614.76|2601.76|2614.31|2601.31|32
1623278500000|2021-06-09 22:41:40|2614.5|2601.5|2614.44|2601.44|2614.77|2601.77|2614.38|2601.38|16
1623278510000|2021-06-09 22:41:50|2614.49|2601.49|2614.64|2601.64|2614.64|2601.64|2614.49|2601.49|23
1623278520000|2021-06-09 22:42:00|2614.63|2601.63|2612.78|2599.78|2616.16|2603.16|2612.63|2599.63|34
1623278530000|2021-06-09 22:42:10|2612.89|2599.89|2612.37|2599.37|2613.13|2600.13|2612.06|2599.06|32
1623278540000|2021-06-09 22:42:20|2612.36|2599.36|2611.57|2598.57|2612.63|2599.63|2611.43|2598.43|30
1623278550000|2021-06-09 22:42:30|2611.59|2598.59|2610.83|2597.83|2611.93|2598.93|2610.77|2597.77|31
1623278560000|2021-06-09 22:42:40|2610.8|2597.8|2609.88|2596.88|2610.83|2597.83|2609.52|2596.52|29
1623278570000|2021-06-09 22:42:50|2609.86|2596.86|2609.4|2596.4|2609.86|2596.86|2609.29|2596.29|29
1623278580000|2021-06-09 22:43:00|2609.42|2596.42|2608.59|2595.59|2609.73|2596.73|2608.07|2595.07|36
1623278590000|2021-06-09 22:43:10|2608.5|2595.5|2608.56|2595.56|2608.56|2595.56|2607.83|2594.83|30
1623278600000|2021-06-09 22:43:20|2608.59|2595.59|2610.4|2597.4|2610.7|2597.7|2608.59|2595.59|36
1623278610000|2021-06-09 22:43:30|2610.53|2597.53|2609.88|2596.88|2610.56|2597.56|2609.64|2596.64|35
1623278620000|2021-06-09 22:43:40|2609.9|2596.9|2609.93|2596.93|2610.15|2597.15|2609.85|2596.85|31
1623278630000|2021-06-09 22:43:50|2609.91|2596.91|2608.82|2595.82|2609.91|2596.91|2608.82|2595.82|29
1623278640000|2021-06-09 22:44:00|2608.81|2595.81|2608.94|2595.94|2608.94|2595.94|2608.78|2595.78|12
1623278650000|2021-06-09 22:44:10|2608.93|2595.93|2608.92|2595.92|2609.06|2596.06|2608.59|2595.59|27
1623278660000|2021-06-09 22:44:20|2608.89|2595.89|2610.43|2597.43|2610.44|2597.44|2608.75|2595.75|24
1623278670000|2021-06-09 22:44:30|2610.38|2597.38|2610|2597|2610.44|2597.44|2610|2597|28
1623278680000|2021-06-09 22:44:40|2609.97|2596.97|2609.3|2596.3|2610.27|2597.27|2609.3|2596.3|35
1623278690000|2021-06-09 22:44:50|2609.28|2596.28|2608.82|2595.82|2609.28|2596.28|2608.69|2595.69|21
1623278700000|2021-06-09 22:45:00|2608.76|2595.76|2608.77|2595.77|2609.11|2596.11|2608.64|2595.64|16
1623278710000|2021-06-09 22:45:10|2608.73|2595.73|2609.71|2596.71|2609.93|2596.93|2608.73|2595.73|24
1623278720000|2021-06-09 22:45:20|2609.07|2596.07|2609.83|2596.83|2609.98|2596.98|2609.07|2596.07|18
1623278730000|2021-06-09 22:45:30|2609.87|2596.87|2609.8|2596.8|2609.92|2596.92|2609.7|2596.7|16
1623278740000|2021-06-09 22:45:40|2609.84|2596.84|2609.51|2596.51|2609.84|2596.84|2609.51|2596.51|25
1623278750000|2021-06-09 22:45:50|2609.5|2596.5|2609.23|2596.23|2609.54|2596.54|2609.19|2596.19|23
1623278760000|2021-06-09 22:46:00|2609.21|2596.21|2609.65|2596.65|2609.65|2596.65|2609.15|2596.15|30
1623278770000|2021-06-09 22:46:10|2609.62|2596.62|2609.91|2596.91|2610.26|2597.26|2609.62|2596.62|29
1623278780000|2021-06-09 22:46:20|2609.82|2596.82|2610.14|2597.14|2610.18|2597.18|2609.78|2596.78|20
1623278790000|2021-06-09 22:46:30|2610.13|2597.13|2610.96|2597.96|2610.99|2597.99|2610.13|2597.13|36
1623278800000|2021-06-09 22:46:40|2610.89|2597.89|2611.45|2598.45|2611.8|2598.8|2610.82|2597.82|36
1623278810000|2021-06-09 22:46:50|2611.48|2598.48|2610.24|2597.24|2612.03|2599.03|2610.22|2597.22|32
1623278820000|2021-06-09 22:47:00|2610.12|2597.12|2610.56|2597.56|2610.58|2597.58|2610.12|2597.12|24
1623278830000|2021-06-09 22:47:10|2610.59|2597.59|2610.73|2597.73|2610.76|2597.76|2610.46|2597.46|23
1623278840000|2021-06-09 22:47:20|2610.74|2597.74|2610.66|2597.66|2610.77|2597.77|2610.63|2597.63|12
1623278850000|2021-06-09 22:47:30|2610.9|2597.9|2612.69|2599.69|2612.69|2599.69|2610.81|2597.81|22
1623278860000|2021-06-09 22:47:40|2612.78|2599.78|2610.75|2597.75|2612.95|2599.95|2610.11|2597.11|34
1623278870000|2021-06-09 22:47:50|2610.81|2597.81|2612.88|2599.88|2612.99|2599.99|2610.72|2597.72|32
1623278880000|2021-06-09 22:48:00|2612.93|2599.93|2610.24|2597.24|2612.93|2599.93|2610.11|2597.11|34
1623278890000|2021-06-09 22:48:10|2610.11|2597.11|2610.39|2597.39|2610.41|2597.41|2610.07|2597.07|12
1623278900000|2021-06-09 22:48:20|2610.32|2597.32|2610.18|2597.18|2610.32|2597.32|2610.18|2597.18|7
1623278910000|2021-06-09 22:48:30|2610.07|2597.07|2609.81|2596.81|2610.16|2597.16|2609.8|2596.8|12
1623278920000|2021-06-09 22:48:40|2609.72|2596.72|2609.94|2596.94|2610.14|2597.14|2609.65|2596.65|14
1623278930000|2021-06-09 22:48:50|2609.98|2596.98|2609.83|2596.83|2610|2597|2609.8|2596.8|25
1623278940000|2021-06-09 22:49:00|2609.78|2596.78|2608.75|2595.75|2609.85|2596.85|2608.75|2595.75|19
1623278950000|2021-06-09 22:49:10|2608.76|2595.76|2609.02|2596.02|2609.16|2596.16|2608.76|2595.76|32
1623278960000|2021-06-09 22:49:20|2609.04|2596.04|2608.9|2595.9|2609.06|2596.06|2608.74|2595.74|17
1623278970000|2021-06-09 22:49:30|2609.05|2596.05|2607.98|2594.98|2609.09|2596.09|2607.97|2594.97|24
1623278980000|2021-06-09 22:49:40|2608.06|2595.06|2607.98|2594.98|2608.11|2595.11|2607.86|2594.86|20
1623278990000|2021-06-09 22:49:50|2607.96|2594.96|2607.92|2594.92|2608.11|2595.11|2607.76|2594.76|25
1623279000000|2021-06-09 22:50:00|2607.91|2594.91|2609.4|2596.4|2609.42|2596.42|2607.53|2594.53|32
1623279010000|2021-06-09 22:50:10|2609.35|2596.35|2609.62|2596.62|2609.72|2596.72|2609.32|2596.32|24
1623279020000|2021-06-09 22:50:20|2609.7|2596.7|2609.65|2596.65|2609.75|2596.75|2609.49|2596.49|25
1623279030000|2021-06-09 22:50:30|2609.69|2596.69|2608.53|2595.53|2609.81|2596.81|2608.53|2595.53|28
1623279040000|2021-06-09 22:50:40|2608.49|2595.49|2608.67|2595.67|2608.88|2595.88|2608.23|2595.23|17
1623279050000|2021-06-09 22:50:50|2608.83|2595.83|2608.4|2595.4|2608.86|2595.86|2608.4|2595.4|20
1623279060000|2021-06-09 22:51:00|2608.52|2595.52|2606.91|2593.91|2608.52|2595.52|2606.91|2593.91|33
1623279070000|2021-06-09 22:51:10|2606.73|2593.73|2601.99|2588.99|2607.26|2594.26|2601.06|2588.06|32
1623279080000|2021-06-09 22:51:20|2602.52|2589.52|2602.71|2589.71|2603.69|2590.69|2602.31|2589.31|37
1623279090000|2021-06-09 22:51:30|2602.66|2589.66|2602.62|2589.62|2603.37|2590.37|2602.59|2589.59|32
1623279100000|2021-06-09 22:51:40|2602.68|2589.68|2602.44|2589.44|2602.68|2589.68|2602.35|2589.35|26
1623279110000|2021-06-09 22:51:50|2602.41|2589.41|2601.75|2588.75|2602.7|2589.7|2601.75|2588.75|18
1623279120000|2021-06-09 22:52:00|2601.77|2588.77|2601.86|2588.86|2601.93|2588.93|2601.77|2588.77|13
1623279130000|2021-06-09 22:52:10|2601.88|2588.88|2604.04|2591.04|2604.74|2591.74|2601.88|2588.88|34
1623279140000|2021-06-09 22:52:20|2604.18|2591.18|2604.08|2591.08|2604.6|2591.6|2603.61|2590.61|34
1623279150000|2021-06-09 22:52:30|2604.1|2591.1|2605.15|2592.15|2605.15|2592.15|2604.1|2591.1|22
1623279160000|2021-06-09 22:52:40|2605.21|2592.21|2607.12|2594.12|2607.47|2594.47|2605.19|2592.19|35
1623279170000|2021-06-09 22:52:50|2607.17|2594.17|2608.47|2595.47|2608.52|2595.52|2607.06|2594.06|34
1623279180000|2021-06-09 22:53:00|2608.24|2595.24|2609.01|2596.01|2609.13|2596.13|2608.2|2595.2|38
1623279190000|2021-06-09 22:53:10|2609|2596|2609.05|2596.05|2609.07|2596.07|2608.7|2595.7|26
1623279200000|2021-06-09 22:53:20|2609.15|2596.15|2609.44|2596.44|2609.78|2596.78|2608.81|2595.81|35
1623279210000|2021-06-09 22:53:30|2609.39|2596.39|2609.13|2596.13|2609.59|2596.59|2608.95|2595.95|33
1623279220000|2021-06-09 22:53:40|2608.93|2595.93|2610.72|2597.72|2610.77|2597.77|2608.64|2595.64|36
1623279230000|2021-06-09 22:53:50|2610.65|2597.65|2610.7|2597.7|2612.3|2599.3|2610.47|2597.47|33
1623279240000|2021-06-09 22:54:00|2610.78|2597.78|2611.49|2598.49|2611.57|2598.57|2610.3|2597.3|35
1623279250000|2021-06-09 22:54:10|2611.39|2598.39|2611.37|2598.37|2611.57|2598.57|2610.96|2597.96|34
1623279260000|2021-06-09 22:54:20|2611.43|2598.43|2609.87|2596.87|2611.43|2598.43|2609.87|2596.87|34
1623279270000|2021-06-09 22:54:30|2609.86|2596.86|2610.05|2597.05|2610.12|2597.12|2609.83|2596.83|31
1623279280000|2021-06-09 22:54:40|2610.12|2597.12|2610.05|2597.05|2610.26|2597.26|2609.66|2596.66|32
1623279290000|2021-06-09 22:54:50|2610.02|2597.02|2609.19|2596.19|2610.02|2597.02|2609.19|2596.19|31
1623279300000|2021-06-09 22:55:00|2609.2|2596.2|2609.16|2596.16|2609.27|2596.27|2608.26|2595.26|33
1623279310000|2021-06-09 22:55:10|2609.12|2596.12|2606.05|2593.05|2609.3|2596.3|2606.03|2593.03|36
1623279320000|2021-06-09 22:55:20|2606.06|2593.06|2606.4|2593.4|2607.03|2594.03|2605.94|2592.94|35
1623279330000|2021-06-09 22:55:30|2606.43|2593.43|2606.27|2593.27|2606.94|2593.94|2606.07|2593.07|27
1623279340000|2021-06-09 22:55:40|2606.3|2593.3|2605.56|2592.56|2606.81|2593.81|2605.56|2592.56|33
1623279350000|2021-06-09 22:55:50|2605.55|2592.55|2604.98|2591.98|2605.58|2592.58|2604.34|2591.34|28
1623279360000|2021-06-09 22:56:00|2605.08|2592.08|2606.58|2593.58|2606.75|2593.75|2604.96|2591.96|27
1623279370000|2021-06-09 22:56:10|2606.63|2593.63|2606.21|2593.21|2607.38|2594.38|2606.21|2593.21|30
1623279380000|2021-06-09 22:56:20|2606.16|2593.16|2606.56|2593.56|2606.57|2593.57|2605.71|2592.71|27
1623279390000|2021-06-09 22:56:30|2606.54|2593.54|2606.69|2593.69|2606.74|2593.74|2606.54|2593.54|20
1623279400000|2021-06-09 22:56:40|2606.76|2593.76|2607.46|2594.46|2607.56|2594.56|2606.69|2593.69|25
1623279410000|2021-06-09 22:56:50|2607.58|2594.58|2607.79|2594.79|2608.14|2595.14|2607.41|2594.41|28
1623279420000|2021-06-09 22:57:00|2607.39|2594.39|2608.1|2595.1|2608.1|2595.1|2607.19|2594.19|22
1623279430000|2021-06-09 22:57:10|2608.04|2595.04|2608.4|2595.4|2608.6|2595.6|2608.04|2595.04|29
1623279440000|2021-06-09 22:57:20|2608.43|2595.43|2607.09|2594.09|2608.63|2595.63|2606.97|2593.97|27
1623279450000|2021-06-09 22:57:30|2607.08|2594.08|2608.26|2595.26|2608.27|2595.27|2607.08|2594.08|26
1623279460000|2021-06-09 22:57:40|2608.36|2595.36|2608.59|2595.59|2608.96|2595.96|2608.2|2595.2|20
1623279470000|2021-06-09 22:57:50|2609.55|2596.55|2609.95|2596.95|2610.06|2597.06|2609.37|2596.37|31
1623279480000|2021-06-09 22:58:00|2609.94|2596.94|2609.58|2596.58|2610.23|2597.23|2609.58|2596.58|25
1623279490000|2021-06-09 22:58:10|2609.53|2596.53|2608.49|2595.49|2609.53|2596.53|2608.31|2595.31|35
1623279500000|2021-06-09 22:58:20|2608.36|2595.36|2609.8|2596.8|2609.81|2596.81|2608.04|2595.04|32
1623279510000|2021-06-09 22:58:30|2609.71|2596.71|2609.78|2596.78|2610|2597|2609.42|2596.42|28
1623279520000|2021-06-09 22:58:40|2609.89|2596.89|2610.57|2597.57|2610.58|2597.58|2609.7|2596.7|21
1623279530000|2021-06-09 22:58:50|2610.6|2597.6|2610.15|2597.15|2610.95|2597.95|2610.15|2597.15|28
1623279540000|2021-06-09 22:59:00|2610.11|2597.11|2609.74|2596.74|2610.11|2597.11|2609.53|2596.53|35
1623279550000|2021-06-09 22:59:10|2610|2597|2607.54|2594.54|2610|2597|2607.41|2594.41|28
1623279560000|2021-06-09 22:59:20|2607.43|2594.43|2607.56|2594.56|2607.69|2594.69|2607.31|2594.31|19
1623279570000|2021-06-09 22:59:30|2607.46|2594.46|2608.93|2595.93|2609.05|2596.05|2606.98|2593.98|32
1623279580000|2021-06-09 22:59:40|2608.85|2595.85|2606.59|2593.59|2608.85|2595.85|2606.48|2593.48|30
1623279590000|2021-06-09 22:59:50|2606.56|2593.56|2605.82|2592.82|2606.65|2593.65|2605.72|2592.72|31
1623279600000|2021-06-09 23:00:00|2606.02|2593.02|2604.65|2591.65|2606.07|2593.07|2604.2|2591.2|37
1623279610000|2021-06-09 23:00:10|2604.49|2591.49|2603.93|2590.93|2604.49|2591.49|2603.78|2590.78|28
1623279620000|2021-06-09 23:00:20|2603.96|2590.96|2603.41|2590.41|2604.2|2591.2|2603.34|2590.34|38
1623279630000|2021-06-09 23:00:30|2603.53|2590.53|2600.73|2587.73|2603.56|2590.56|2600.73|2587.73|37
1623279640000|2021-06-09 23:00:40|2600.67|2587.67|2600.81|2587.81|2600.81|2587.81|2599.07|2586.07|39
1623279650000|2021-06-09 23:00:50|2600.76|2587.76|2601.35|2588.35|2601.45|2588.45|2600.44|2587.44|40
1623279660000|2021-06-09 23:01:00|2601.39|2588.39|2600.39|2587.39|2601.55|2588.55|2600.27|2587.27|35
1623279670000|2021-06-09 23:01:10|2600.38|2587.38|2598.58|2585.58|2600.38|2587.38|2598.25|2585.25|29
1623279680000|2021-06-09 23:01:20|2598.63|2585.63|2598.15|2585.15|2598.63|2585.63|2598.09|2585.09|31
1623279690000|2021-06-09 23:01:30|2598.26|2585.26|2599.2|2586.2|2599.57|2586.57|2598.26|2585.26|24
1623279700000|2021-06-09 23:01:40|2599.25|2586.25|2599.87|2586.87|2600.43|2587.43|2598.76|2585.76|35
1623279710000|2021-06-09 23:01:50|2599.76|2586.76|2600.73|2587.73|2600.77|2587.77|2599.76|2586.76|28
1623279720000|2021-06-09 23:02:00|2600.76|2587.76|2599.81|2586.81|2601.52|2588.52|2599.81|2586.81|22
1623279730000|2021-06-09 23:02:10|2599.73|2586.73|2599.67|2586.67|2600.1|2587.1|2599.51|2586.51|36
1623279740000|2021-06-09 23:02:20|2599.7|2586.7|2598.88|2585.88|2599.7|2586.7|2598.86|2585.86|25
1623279750000|2021-06-09 23:02:30|2598.82|2585.82|2598.59|2585.59|2598.98|2585.98|2598.59|2585.59|33
1623279760000|2021-06-09 23:02:40|2598.57|2585.57|2598.45|2585.45|2598.64|2585.64|2598.41|2585.41|25
1623279770000|2021-06-09 23:02:50|2598.49|2585.49|2598.21|2585.21|2598.49|2585.49|2598.02|2585.02|25
1623279780000|2021-06-09 23:03:00|2598.02|2585.02|2595.54|2582.54|2598.09|2585.09|2594.5|2581.5|36
1623279790000|2021-06-09 23:03:10|2595.32|2582.32|2594.98|2581.98|2595.35|2582.35|2593.98|2580.98|30
1623279800000|2021-06-09 23:03:20|2595.44|2582.44|2594.87|2581.87|2595.7|2582.7|2594.51|2581.51|33
1623279810000|2021-06-09 23:03:30|2594.74|2581.74|2595.67|2582.67|2595.85|2582.85|2594.55|2581.55|33
1623279820000|2021-06-09 23:03:40|2596.18|2583.18|2595.54|2582.54|2596.46|2583.46|2595.22|2582.22|31
1623279830000|2021-06-09 23:03:50|2595.48|2582.48|2596|2583|2596.47|2583.47|2595.35|2582.35|29
1623279840000|2021-06-09 23:04:00|2596.01|2583.01|2597.33|2584.33|2597.64|2584.64|2596|2583|25
1623279850000|2021-06-09 23:04:10|2597.34|2584.34|2598.61|2585.61|2599.65|2586.65|2597.34|2584.34|32
1623279860000|2021-06-09 23:04:20|2598.65|2585.65|2598.86|2585.86|2598.93|2585.93|2598.57|2585.57|33
1623279870000|2021-06-09 23:04:30|2598.95|2585.95|2598.81|2585.81|2598.97|2585.97|2598.24|2585.24|34
1623279880000|2021-06-09 23:04:40|2598.7|2585.7|2599.76|2586.76|2599.77|2586.77|2598.51|2585.51|30
1623279890000|2021-06-09 23:04:50|2599.74|2586.74|2599.95|2586.95|2600.1|2587.1|2599.4|2586.4|35
1623279900000|2021-06-09 23:05:00|2600.08|2587.08|2601.05|2588.05|2601.05|2588.05|2599.76|2586.76|33
1623279910000|2021-06-09 23:05:10|2601.03|2588.03|2601.32|2588.32|2601.45|2588.45|2600.65|2587.65|31
1623279920000|2021-06-09 23:05:20|2601.44|2588.44|2601.86|2588.86|2602.09|2589.09|2601.32|2588.32|31
1623279930000|2021-06-09 23:05:30|2601.92|2588.92|2601.13|2588.13|2602.02|2589.02|2600.84|2587.84|33
1623279940000|2021-06-09 23:05:40|2601.19|2588.19|2601.66|2588.66|2601.69|2588.69|2601.01|2588.01|28
1623279950000|2021-06-09 23:05:50|2601.42|2588.42|2603.5|2590.5|2603.54|2590.54|2601.39|2588.39|38
1623279960000|2021-06-09 23:06:00|2603.28|2590.28|2600.87|2587.87|2603.36|2590.36|2600.85|2587.85|36
1623279970000|2021-06-09 23:06:10|2600.85|2587.85|2602.29|2589.29|2602.57|2589.57|2600.67|2587.67|31
1623279980000|2021-06-09 23:06:20|2602.57|2589.57|2603.6|2590.6|2603.6|2590.6|2602.22|2589.22|28
1623279990000|2021-06-09 23:06:30|2603.57|2590.57|2603.82|2590.82|2603.82|2590.82|2603.29|2590.29|29
1623280000000|2021-06-09 23:06:40|2603.76|2590.76|2602.57|2589.57|2603.76|2590.76|2602.14|2589.14|32
1623280010000|2021-06-09 23:06:50|2602.56|2589.56|2601.49|2588.49|2602.56|2589.56|2601.49|2588.49|33
1623280020000|2021-06-09 23:07:00|2601.42|2588.42|2601.17|2588.17|2601.51|2588.51|2601.1|2588.1|26
1623280030000|2021-06-09 23:07:10|2601.22|2588.22|2601.11|2588.11|2601.46|2588.46|2601.04|2588.04|31
1623280040000|2021-06-09 23:07:20|2601.25|2588.25|2602.23|2589.23|2602.35|2589.35|2600.54|2587.54|29
1623280050000|2021-06-09 23:07:30|2602.1|2589.1|2602.94|2589.94|2603.15|2590.15|2602.1|2589.1|34
1623280060000|2021-06-09 23:07:40|2603.08|2590.08|2604.44|2591.44|2604.5|2591.5|2603.08|2590.08|29
1623280070000|2021-06-09 23:07:50|2604.51|2591.51|2605.01|2592.01|2605.52|2592.52|2604.46|2591.46|29
1623280080000|2021-06-09 23:08:00|2604.99|2591.99|2605.04|2592.04|2605.18|2592.18|2604.83|2591.83|24
1623280090000|2021-06-09 23:08:10|2605.03|2592.03|2604.99|2591.99|2605.46|2592.46|2604.93|2591.93|30
1623280100000|2021-06-09 23:08:20|2604.85|2591.85|2604.24|2591.24|2604.85|2591.85|2603.91|2590.91|29
1623280110000|2021-06-09 23:08:30|2604.27|2591.27|2603.59|2590.59|2604.27|2591.27|2603.41|2590.41|28
1623280120000|2021-06-09 23:08:40|2603.52|2590.52|2603.33|2590.33|2603.68|2590.68|2603.33|2590.33|29
1623280130000|2021-06-09 23:08:50|2603.84|2590.84|2605.32|2592.32|2605.35|2592.35|2603.84|2590.84|31
1623280140000|2021-06-09 23:09:00|2605.43|2592.43|2605.54|2592.54|2605.56|2592.56|2605.22|2592.22|24
1623280150000|2021-06-09 23:09:10|2605.56|2592.56|2605.71|2592.71|2605.94|2592.94|2605.42|2592.42|31
1623280160000|2021-06-09 23:09:20|2605.73|2592.73|2604.78|2591.78|2606|2593|2604.6|2591.6|31
1623280170000|2021-06-09 23:09:30|2604.89|2591.89|2604.6|2591.6|2604.89|2591.89|2604.48|2591.48|29
1623280180000|2021-06-09 23:09:40|2604.68|2591.68|2604.93|2591.93|2605.11|2592.11|2604.65|2591.65|31
1623280190000|2021-06-09 23:09:50|2604.91|2591.91|2605.53|2592.53|2606.1|2593.1|2604.78|2591.78|34
1623280200000|2021-06-09 23:10:00|2606.08|2593.08|2605.92|2592.92|2606.38|2593.38|2605.87|2592.87|24
1623280210000|2021-06-09 23:10:10|2605.97|2592.97|2606.31|2593.31|2606.36|2593.36|2605.95|2592.95|23
1623280220000|2021-06-09 23:10:20|2606.37|2593.37|2606.41|2593.41|2606.64|2593.64|2606.26|2593.26|28
1623280230000|2021-06-09 23:10:30|2606.47|2593.47|2606.32|2593.32|2606.6|2593.6|2606.26|2593.26|25
1623280240000|2021-06-09 23:10:40|2606.37|2593.37|2606.54|2593.54|2606.54|2593.54|2606.17|2593.17|18
1623280250000|2021-06-09 23:10:50|2606.38|2593.38|2605.24|2592.24|2606.38|2593.38|2604.54|2591.54|22
1623280260000|2021-06-09 23:11:00|2605.25|2592.25|2604.52|2591.52|2605.25|2592.25|2604.47|2591.47|25
1623280270000|2021-06-09 23:11:10|2604.48|2591.48|2604.68|2591.68|2604.81|2591.81|2604.36|2591.36|24
1623280280000|2021-06-09 23:11:20|2604.57|2591.57|2604.75|2591.75|2604.85|2591.85|2604.57|2591.57|27
1623280290000|2021-06-09 23:11:30|2604.78|2591.78|2604.69|2591.69|2605.05|2592.05|2604.54|2591.54|22
1623280300000|2021-06-09 23:11:40|2604.71|2591.71|2605.14|2592.14|2605.24|2592.24|2604.71|2591.71|20
1623280310000|2021-06-09 23:11:50|2605.25|2592.25|2605.07|2592.07|2605.27|2592.27|2605.06|2592.06|17
1623280320000|2021-06-09 23:12:00|2605.17|2592.17|2606.31|2593.31|2606.33|2593.33|2605.17|2592.17|23
1623280330000|2021-06-09 23:12:10|2606.32|2593.32|2608.14|2595.14|2608.19|2595.19|2606.32|2593.32|28
1623280340000|2021-06-09 23:12:20|2608.12|2595.12|2608.25|2595.25|2608.33|2595.33|2607.91|2594.91|20
1623280350000|2021-06-09 23:12:30|2608.43|2595.43|2609.42|2596.42|2609.45|2596.45|2607.93|2594.93|32
1623280360000|2021-06-09 23:12:40|2609.43|2596.43|2610.49|2597.49|2610.49|2597.49|2609.17|2596.17|32
1623280370000|2021-06-09 23:12:50|2610.4|2597.4|2610.36|2597.36|2610.45|2597.45|2610.05|2597.05|24
1623280380000|2021-06-09 23:13:00|2610.37|2597.37|2609.04|2596.04|2610.42|2597.42|2608.8|2595.8|25
1623280390000|2021-06-09 23:13:10|2609.24|2596.24|2610.48|2597.48|2610.49|2597.49|2609.22|2596.22|21
1623280400000|2021-06-09 23:13:20|2610.64|2597.64|2611.97|2598.97|2613.47|2600.47|2610.64|2597.64|33
1623280410000|2021-06-09 23:13:30|2611.87|2598.87|2612.69|2599.69|2613.17|2600.17|2611.87|2598.87|28
1623280420000|2021-06-09 23:13:40|2612.85|2599.85|2615.21|2602.21|2615.25|2602.25|2612.63|2599.63|36
1623280430000|2021-06-09 23:13:50|2615.16|2602.16|2614.56|2601.56|2615.46|2602.46|2613.61|2600.61|36
1623280440000|2021-06-09 23:14:00|2614.51|2601.51|2611.99|2598.99|2614.94|2601.94|2611.9|2598.9|37
1623280450000|2021-06-09 23:14:10|2611.71|2598.71|2611.77|2598.77|2612.26|2599.26|2611.6|2598.6|32
1623280460000|2021-06-09 23:14:20|2611.76|2598.76|2611.34|2598.34|2612.13|2599.13|2611.16|2598.16|32
1623280470000|2021-06-09 23:14:30|2611.48|2598.48|2611.21|2598.21|2611.63|2598.63|2611.02|2598.02|38
1623280480000|2021-06-09 23:14:40|2611.35|2598.35|2611.8|2598.8|2612.26|2599.26|2611.19|2598.19|33
1623280490000|2021-06-09 23:14:50|2611.81|2598.81|2611.66|2598.66|2611.81|2598.81|2611.49|2598.49|28
1623280500000|2021-06-09 23:15:00|2611.62|2598.62|2609.29|2596.29|2611.69|2598.69|2609.14|2596.14|37
1623280510000|2021-06-09 23:15:10|2609.27|2596.27|2609.32|2596.32|2609.72|2596.72|2609.24|2596.24|34
1623280520000|2021-06-09 23:15:20|2609.05|2596.05|2608.31|2595.31|2609.22|2596.22|2608.19|2595.19|38
1623280530000|2021-06-09 23:15:30|2608.29|2595.29|2610.5|2597.5|2610.5|2597.5|2608.24|2595.24|36
1623280540000|2021-06-09 23:15:40|2610.84|2597.84|2613.27|2600.27|2613.27|2600.27|2610.84|2597.84|36
1623280550000|2021-06-09 23:15:50|2613.2|2600.2|2612.95|2599.95|2613.2|2600.2|2612.49|2599.49|35
1623280560000|2021-06-09 23:16:00|2612.96|2599.96|2612.43|2599.43|2612.96|2599.96|2612.22|2599.22|35
1623280570000|2021-06-09 23:16:10|2612.44|2599.44|2611.99|2598.99|2612.59|2599.59|2611.24|2598.24|33
1623280580000|2021-06-09 23:16:20|2612.05|2599.05|2611.56|2598.56|2612.2|2599.2|2611.56|2598.56|34
1623280590000|2021-06-09 23:16:30|2611.5|2598.5|2610.5|2597.5|2611.51|2598.51|2610.38|2597.38|33
1623280600000|2021-06-09 23:16:40|2610.31|2597.31|2610.02|2597.02|2611.08|2598.08|2609.84|2596.84|32
1623280610000|2021-06-09 23:16:50|2610|2597|2609.08|2596.08|2610|2597|2608.93|2595.93|32
1623280620000|2021-06-09 23:17:00|2608.95|2595.95|2608.63|2595.63|2609.17|2596.17|2608.63|2595.63|31
1623280630000|2021-06-09 23:17:10|2608.58|2595.58|2607.69|2594.69|2608.58|2595.58|2607.36|2594.36|27
1623280640000|2021-06-09 23:17:20|2607.62|2594.62|2608.57|2595.57|2609.2|2596.2|2607.62|2594.62|38
1623280650000|2021-06-09 23:17:30|2608.48|2595.48|2610.55|2597.55|2611.36|2598.36|2608.48|2595.48|36
1623280660000|2021-06-09 23:17:40|2610.39|2597.39|2609.68|2596.68|2610.54|2597.54|2609.24|2596.24|36
1623280670000|2021-06-09 23:17:50|2609.51|2596.51|2609.63|2596.63|2609.75|2596.75|2609.43|2596.43|27
1623280680000|2021-06-09 23:18:00|2609.53|2596.53|2609.6|2596.6|2609.77|2596.77|2609.44|2596.44|32
1623280690000|2021-06-09 23:18:10|2609.82|2596.82|2611.68|2598.68|2611.68|2598.68|2609.46|2596.46|31
1623280700000|2021-06-09 23:18:20|2611.67|2598.67|2611.93|2598.93|2612.45|2599.45|2611.31|2598.31|34
1623280710000|2021-06-09 23:18:30|2611.87|2598.87|2610.81|2597.81|2612.71|2599.71|2610.71|2597.71|36
1623280720000|2021-06-09 23:18:40|2610.79|2597.79|2609.6|2596.6|2610.88|2597.88|2609.6|2596.6|33
1623280730000|2021-06-09 23:18:50|2609.61|2596.61|2611.04|2598.04|2611.14|2598.14|2609.39|2596.39|39
1623280740000|2021-06-09 23:19:00|2611.05|2598.05|2610.45|2597.45|2611.07|2598.07|2610.24|2597.24|34
1623280750000|2021-06-09 23:19:10|2610.38|2597.38|2610.25|2597.25|2610.44|2597.44|2610.16|2597.16|28
1623280760000|2021-06-09 23:19:20|2610.17|2597.17|2609.66|2596.66|2610.17|2597.17|2609.61|2596.61|30
1623280770000|2021-06-09 23:19:30|2609.6|2596.6|2609.13|2596.13|2609.9|2596.9|2608.85|2595.85|32
1623280780000|2021-06-09 23:19:40|2609.06|2596.06|2609.23|2596.23|2609.34|2596.34|2608.51|2595.51|31
1623280790000|2021-06-09 23:19:50|2609.31|2596.31|2609.87|2596.87|2610.33|2597.33|2609.31|2596.31|33
1623280800000|2021-06-09 23:20:00|2609.83|2596.83|2609.59|2596.59|2610.08|2597.08|2609.59|2596.59|32
1623280810000|2021-06-09 23:20:10|2609.73|2596.73|2609.29|2596.29|2609.73|2596.73|2609.07|2596.07|29
1623280820000|2021-06-09 23:20:20|2609.24|2596.24|2608.12|2595.12|2609.28|2596.28|2607.89|2594.89|27
1623280830000|2021-06-09 23:20:30|2608.11|2595.11|2607.97|2594.97|2608.33|2595.33|2607.75|2594.75|27
1623280840000|2021-06-09 23:20:40|2608.19|2595.19|2609.41|2596.41|2609.46|2596.46|2608.19|2595.19|31
1623280850000|2021-06-09 23:20:50|2609.12|2596.12|2608.86|2595.86|2609.55|2596.55|2608.54|2595.54|29
1623280860000|2021-06-09 23:21:00|2608.87|2595.87|2608.39|2595.39|2608.98|2595.98|2608|2595|32
1623280870000|2021-06-09 23:21:10|2608.15|2595.15|2607.82|2594.82|2608.51|2595.51|2607.55|2594.55|32
1623280880000|2021-06-09 23:21:20|2608.02|2595.02|2607.32|2594.32|2608.23|2595.23|2607.01|2594.01|33
1623280890000|2021-06-09 23:21:30|2607.33|2594.33|2606.87|2593.87|2607.33|2594.33|2606.77|2593.77|28
1623280900000|2021-06-09 23:21:40|2606.97|2593.97|2607.01|2594.01|2607.17|2594.17|2606.67|2593.67|30
1623280910000|2021-06-09 23:21:50|2607.08|2594.08|2608|2595|2608.08|2595.08|2606.8|2593.8|34
1623280920000|2021-06-09 23:22:00|2607.62|2594.62|2607.35|2594.35|2607.94|2594.94|2607.35|2594.35|24
1623280930000|2021-06-09 23:22:10|2607.36|2594.36|2607.13|2594.13|2607.76|2594.76|2607.13|2594.13|23
1623280940000|2021-06-09 23:22:20|2607.12|2594.12|2609.46|2596.46|2609.78|2596.78|2606.93|2593.93|34
1623280950000|2021-06-09 23:22:30|2609.38|2596.38|2608.99|2595.99|2609.71|2596.71|2608.74|2595.74|36
1623280960000|2021-06-09 23:22:40|2609.34|2596.34|2608.37|2595.37|2609.74|2596.74|2608.37|2595.37|32
1623280970000|2021-06-09 23:22:50|2608.27|2595.27|2609.08|2596.08|2609.42|2596.42|2607.49|2594.49|32
1623280980000|2021-06-09 23:23:00|2609.11|2596.11|2608.82|2595.82|2609.15|2596.15|2607.5|2594.5|28
1623280990000|2021-06-09 23:23:10|2609.16|2596.16|2609.05|2596.05|2609.24|2596.24|2607.69|2594.69|13
1623281000000|2021-06-09 23:23:20|2608.26|2595.26|2607.48|2594.48|2609.43|2596.43|2607.33|2594.33|22
1623281010000|2021-06-09 23:23:30|2607.77|2594.77|2607.7|2594.7|2607.88|2594.88|2607.32|2594.32|25
1623281020000|2021-06-09 23:23:40|2607.5|2594.5|2607.74|2594.74|2607.99|2594.99|2607.5|2594.5|18
1623281030000|2021-06-09 23:23:50|2607.71|2594.71|2608.37|2595.37|2608.66|2595.66|2607.67|2594.67|17
1623281040000|2021-06-09 23:24:00|2608.92|2595.92|2609.32|2596.32|2609.34|2596.34|2608.79|2595.79|22
1623281050000|2021-06-09 23:24:10|2609.34|2596.34|2608.33|2595.33|2609.39|2596.39|2608.3|2595.3|33
1623281060000|2021-06-09 23:24:20|2608.79|2595.79|2609.64|2596.64|2610.28|2597.28|2608.34|2595.34|37
1623281070000|2021-06-09 23:24:30|2609.51|2596.51|2610.3|2597.3|2611.21|2598.21|2609.33|2596.33|31
1623281080000|2021-06-09 23:24:40|2609.71|2596.71|2610.81|2597.81|2611.03|2598.03|2609.71|2596.71|25
1623281090000|2021-06-09 23:24:50|2610.76|2597.76|2611.25|2598.25|2611.9|2598.9|2610.64|2597.64|36
1623281100000|2021-06-09 23:25:00|2611.39|2598.39|2609.56|2596.56|2611.56|2598.56|2609.44|2596.44|38
1623281110000|2021-06-09 23:25:10|2610.04|2597.04|2609.63|2596.63|2610.04|2597.04|2609.05|2596.05|32
1623281120000|2021-06-09 23:25:20|2609.6|2596.6|2609.64|2596.64|2609.78|2596.78|2609.04|2596.04|25
1623281130000|2021-06-09 23:25:30|2609.66|2596.66|2609.8|2596.8|2609.96|2596.96|2609.63|2596.63|18
1623281140000|2021-06-09 23:25:40|2609.96|2596.96|2609.55|2596.55|2610.01|2597.01|2609.54|2596.54|29
1623281150000|2021-06-09 23:25:50|2609.71|2596.71|2609.09|2596.09|2609.71|2596.71|2608.89|2595.89|33
1623281160000|2021-06-09 23:26:00|2609.12|2596.12|2609.02|2596.02|2609.38|2596.38|2608.97|2595.97|34
1623281170000|2021-06-09 23:26:10|2609.03|2596.03|2608.83|2595.83|2609.08|2596.08|2608.83|2595.83|26
1623281180000|2021-06-09 23:26:20|2608.71|2595.71|2607.9|2594.9|2609.01|2596.01|2607.9|2594.9|34
1623281190000|2021-06-09 23:26:30|2607.98|2594.98|2608.71|2595.71|2608.71|2595.71|2607.28|2594.28|38
1623281200000|2021-06-09 23:26:40|2609.09|2596.09|2608.6|2595.6|2609.54|2596.54|2607.2|2594.2|28
1623281210000|2021-06-09 23:26:50|2608.63|2595.63|2610.62|2597.62|2610.82|2597.82|2608.44|2595.44|38
1623281220000|2021-06-09 23:27:00|2610.68|2597.68|2611.8|2598.8|2612.01|2599.01|2610.68|2597.68|39
1623281230000|2021-06-09 23:27:10|2611.56|2598.56|2612.15|2599.15|2612.36|2599.36|2611.26|2598.26|35
1623281240000|2021-06-09 23:27:20|2612.23|2599.23|2613.5|2600.5|2615.1|2602.1|2612.23|2599.23|37
1623281250000|2021-06-09 23:27:30|2613.35|2600.35|2611.61|2598.61|2613.5|2600.5|2611.61|2598.61|36
1623281260000|2021-06-09 23:27:40|2611.44|2598.44|2611.01|2598.01|2611.97|2598.97|2611.01|2598.01|33
1623281270000|2021-06-09 23:27:50|2611.15|2598.15|2612.77|2599.77|2612.89|2599.89|2611.05|2598.05|33
1623281280000|2021-06-09 23:28:00|2612.8|2599.8|2612.53|2599.53|2612.81|2599.81|2612.27|2599.27|34
1623281290000|2021-06-09 23:28:10|2612.59|2599.59|2612.52|2599.52|2612.78|2599.78|2612.36|2599.36|30
1623281300000|2021-06-09 23:28:20|2612.51|2599.51|2611.21|2598.21|2612.51|2599.51|2610.57|2597.57|35
1623281310000|2021-06-09 23:28:30|2611.36|2598.36|2611.68|2598.68|2612.2|2599.2|2611.21|2598.21|38
1623281320000|2021-06-09 23:28:40|2612.05|2599.05|2612.08|2599.08|2612.49|2599.49|2611.74|2598.74|32
1623281330000|2021-06-09 23:28:50|2612.12|2599.12|2611.65|2598.65|2612.27|2599.27|2611.29|2598.29|31
1623281340000|2021-06-09 23:29:00|2611.6|2598.6|2610.92|2597.92|2611.6|2598.6|2610.64|2597.64|30
1623281350000|2021-06-09 23:29:10|2610.89|2597.89|2612.13|2599.13|2612.13|2599.13|2610.42|2597.42|33
1623281360000|2021-06-09 23:29:20|2611.94|2598.94|2614.85|2601.85|2614.86|2601.86|2611.94|2598.94|31
1623281370000|2021-06-09 23:29:30|2614.81|2601.81|2613.22|2600.22|2614.81|2601.81|2612.19|2599.19|40
1623281380000|2021-06-09 23:29:40|2613.38|2600.38|2613.74|2600.74|2613.74|2600.74|2612.99|2599.99|34
1623281390000|2021-06-09 23:29:50|2613.53|2600.53|2613.64|2600.64|2614.06|2601.06|2612.97|2599.97|34
1623281400000|2021-06-09 23:30:00|2614.07|2601.07|2612.06|2599.06|2614.55|2601.55|2611.59|2598.59|39
1623281410000|2021-06-09 23:30:10|2612.01|2599.01|2611.98|2598.98|2612.25|2599.25|2611.16|2598.16|38
1623281420000|2021-06-09 23:30:20|2612|2599|2612.23|2599.23|2612.23|2599.23|2611.03|2598.03|33
1623281430000|2021-06-09 23:30:30|2612.19|2599.19|2612.16|2599.16|2612.77|2599.77|2612.08|2599.08|34
1623281440000|2021-06-09 23:30:40|2613.22|2600.22|2613.19|2600.19|2613.41|2600.41|2611.95|2598.95|39
1623281450000|2021-06-09 23:30:50|2613.54|2600.54|2612.95|2599.95|2615.2|2602.2|2612.95|2599.95|38
1623281460000|2021-06-09 23:31:00|2612.96|2599.96|2612.09|2599.09|2613.66|2600.66|2612.09|2599.09|37
1623281470000|2021-06-09 23:31:10|2612.06|2599.06|2611.33|2598.33|2612.29|2599.29|2611.2|2598.2|39
1623281480000|2021-06-09 23:31:20|2611|2598|2610.11|2597.11|2611.26|2598.26|2609.76|2596.76|39
1623281490000|2021-06-09 23:31:30|2610.59|2597.59|2611.76|2598.76|2611.76|2598.76|2610.55|2597.55|38
1623281500000|2021-06-09 23:31:40|2611.83|2598.83|2612.87|2599.87|2613.29|2600.29|2611.32|2598.32|38
1623281510000|2021-06-09 23:31:50|2612.94|2599.94|2612.84|2599.84|2613.04|2600.04|2612.57|2599.57|32
1623281520000|2021-06-09 23:32:00|2612.91|2599.91|2615.35|2602.35|2615.35|2602.35|2612.35|2599.35|36
1623281530000|2021-06-09 23:32:10|2615.21|2602.21|2613.97|2600.97|2615.63|2602.63|2613.57|2600.57|38
1623281540000|2021-06-09 23:32:20|2613.96|2600.96|2613.48|2600.48|2614|2601|2613.48|2600.48|34
1623281550000|2021-06-09 23:32:30|2613.51|2600.51|2613.31|2600.31|2613.63|2600.63|2613.27|2600.27|28
1623281560000|2021-06-09 23:32:40|2613.3|2600.3|2612.97|2599.97|2613.62|2600.62|2612.94|2599.94|32
1623281570000|2021-06-09 23:32:50|2612.92|2599.92|2611.06|2598.06|2612.93|2599.93|2611.06|2598.06|30
1623281580000|2021-06-09 23:33:00|2611.04|2598.04|2611.2|2598.2|2611.88|2598.88|2611.04|2598.04|33
1623281590000|2021-06-09 23:33:10|2611.23|2598.23|2611.03|2598.03|2611.38|2598.38|2610.08|2597.08|35
1623281600000|2021-06-09 23:33:20|2610.89|2597.89|2610.27|2597.27|2611.21|2598.21|2610.07|2597.07|34
1623281610000|2021-06-09 23:33:30|2610.22|2597.22|2609.46|2596.46|2610.43|2597.43|2609.26|2596.26|37
1623281620000|2021-06-09 23:33:40|2609.36|2596.36|2608.03|2595.03|2609.59|2596.59|2607.75|2594.75|38
1623281630000|2021-06-09 23:33:50|2607.84|2594.84|2607.22|2594.22|2608.13|2595.13|2607.22|2594.22|32
1623281640000|2021-06-09 23:34:00|2607.2|2594.2|2606.76|2593.76|2607.2|2594.2|2606.56|2593.56|26
1623281650000|2021-06-09 23:34:10|2606.79|2593.79|2606.06|2593.06|2606.98|2593.98|2606.06|2593.06|29
1623281660000|2021-06-09 23:34:20|2605.84|2592.84|2605.29|2592.29|2606.17|2593.17|2605.29|2592.29|32
1623281670000|2021-06-09 23:34:30|2605.37|2592.37|2604.53|2591.53|2605.56|2592.56|2604.52|2591.52|34
1623281680000|2021-06-09 23:34:40|2604.4|2591.4|2607.54|2594.54|2607.68|2594.68|2604|2591|36
1623281690000|2021-06-09 23:34:50|2607.6|2594.6|2608.06|2595.06|2608.26|2595.26|2606.99|2593.99|37
1623281700000|2021-06-09 23:35:00|2608.08|2595.08|2612.3|2599.3|2612.3|2599.3|2608.03|2595.03|37
1623281710000|2021-06-09 23:35:10|2612.38|2599.38|2613.39|2600.39|2613.62|2600.62|2611.85|2598.85|40
1623281720000|2021-06-09 23:35:20|2613.52|2600.52|2611.13|2598.13|2613.52|2600.52|2610.82|2597.82|40
1623281730000|2021-06-09 23:35:30|2611.2|2598.2|2610.02|2597.02|2611.2|2598.2|2609.17|2596.17|34
1623281740000|2021-06-09 23:35:40|2610.05|2597.05|2610.08|2597.08|2610.12|2597.12|2609.2|2596.2|28
1623281750000|2021-06-09 23:35:50|2609.97|2596.97|2610.79|2597.79|2611.14|2598.14|2609.97|2596.97|37
1623281760000|2021-06-09 23:36:00|2610.54|2597.54|2610.84|2597.84|2611.28|2598.28|2610.48|2597.48|36
1623281770000|2021-06-09 23:36:10|2610.83|2597.83|2610.57|2597.57|2611.07|2598.07|2610.53|2597.53|30
1623281780000|2021-06-09 23:36:20|2610.46|2597.46|2608.43|2595.43|2610.91|2597.91|2608.26|2595.26|38
1623281790000|2021-06-09 23:36:30|2608.41|2595.41|2608.14|2595.14|2608.57|2595.57|2608.11|2595.11|29
1623281800000|2021-06-09 23:36:40|2608.13|2595.13|2608.65|2595.65|2609.13|2596.13|2608.05|2595.05|35
1623281810000|2021-06-09 23:36:50|2608.71|2595.71|2606.72|2593.72|2608.72|2595.72|2606.39|2593.39|35
1623281820000|2021-06-09 23:37:00|2606.8|2593.8|2606.85|2593.85|2607.04|2594.04|2606.74|2593.74|33
1623281830000|2021-06-09 23:37:10|2606.91|2593.91|2607.18|2594.18|2607.66|2594.66|2606.77|2593.77|35
1623281840000|2021-06-09 23:37:20|2607.27|2594.27|2607.25|2594.25|2607.45|2594.45|2607.1|2594.1|29
1623281850000|2021-06-09 23:37:30|2607.22|2594.22|2607.73|2594.73|2607.85|2594.85|2607.08|2594.08|25
1623281860000|2021-06-09 23:37:40|2607.66|2594.66|2607.48|2594.48|2608.4|2595.4|2607.32|2594.32|33
1623281870000|2021-06-09 23:37:50|2607.44|2594.44|2607.8|2594.8|2608.07|2595.07|2607.32|2594.32|36
1623281880000|2021-06-09 23:38:00|2607.79|2594.79|2607.97|2594.97|2608.26|2595.26|2607.6|2594.6|29
1623281890000|2021-06-09 23:38:10|2608.26|2595.26|2607.81|2594.81|2608.26|2595.26|2607.73|2594.73|22
1623281900000|2021-06-09 23:38:20|2607.97|2594.97|2608.26|2595.26|2608.67|2595.67|2607.6|2594.6|34
1623281910000|2021-06-09 23:38:30|2608.35|2595.35|2608.27|2595.27|2608.55|2595.55|2607.23|2594.23|34
1623281920000|2021-06-09 23:38:40|2608.16|2595.16|2608.3|2595.3|2608.3|2595.3|2607.98|2594.98|30
1623281930000|2021-06-09 23:38:50|2608.16|2595.16|2608.72|2595.72|2609.16|2596.16|2608.16|2595.16|35
1623281940000|2021-06-09 23:39:00|2608.8|2595.8|2608.72|2595.72|2608.88|2595.88|2608.51|2595.51|38
1623281950000|2021-06-09 23:39:10|2608.76|2595.76|2608.95|2595.95|2609.89|2596.89|2608.76|2595.76|34
1623281960000|2021-06-09 23:39:20|2609.09|2596.09|2607.95|2594.95|2609.11|2596.11|2607.95|2594.95|32
1623281970000|2021-06-09 23:39:30|2608.14|2595.14|2608.16|2595.16|2608.2|2595.2|2607.81|2594.81|26
1623281980000|2021-06-09 23:39:40|2608.21|2595.21|2608.08|2595.08|2609.52|2596.52|2607.96|2594.96|38
1623281990000|2021-06-09 23:39:50|2607.98|2594.98|2608.62|2595.62|2608.81|2595.81|2607.91|2594.91|29
1623282000000|2021-06-09 23:40:00|2608.68|2595.68|2608.14|2595.14|2608.68|2595.68|2608.02|2595.02|36
1623282010000|2021-06-09 23:40:10|2608.29|2595.29|2608.47|2595.47|2608.63|2595.63|2607.71|2594.71|33
1623282020000|2021-06-09 23:40:20|2608.09|2595.09|2607.4|2594.4|2608.92|2595.92|2607.4|2594.4|31
1623282030000|2021-06-09 23:40:30|2607.54|2594.54|2607.94|2594.94|2608.68|2595.68|2607.54|2594.54|35
1623282040000|2021-06-09 23:40:40|2608.27|2595.27|2608.74|2595.74|2608.74|2595.74|2607.92|2594.92|31
1623282050000|2021-06-09 23:40:50|2608.83|2595.83|2608.75|2595.75|2609.04|2596.04|2608.59|2595.59|24
1623282060000|2021-06-09 23:41:00|2608.69|2595.69|2609.21|2596.21|2609.81|2596.81|2608.59|2595.59|32
1623282070000|2021-06-09 23:41:10|2609.23|2596.23|2609.05|2596.05|2610.04|2597.04|2608.69|2595.69|33
1623282080000|2021-06-09 23:41:20|2608.85|2595.85|2608.9|2595.9|2609.26|2596.26|2608.54|2595.54|30
1623282090000|2021-06-09 23:41:30|2608.97|2595.97|2607.93|2594.93|2608.97|2595.97|2607.93|2594.93|27
1623282100000|2021-06-09 23:41:40|2607.9|2594.9|2607.48|2594.48|2608.07|2595.07|2607.2|2594.2|29
1623282110000|2021-06-09 23:41:50|2607.76|2594.76|2607.17|2594.17|2607.77|2594.77|2607.09|2594.09|35
1623282120000|2021-06-09 23:42:00|2607.18|2594.18|2610.04|2597.04|2610.4|2597.4|2606.76|2593.76|38
1623282130000|2021-06-09 23:42:10|2610.22|2597.22|2609.3|2596.3|2610.48|2597.48|2609.3|2596.3|30
1623282140000|2021-06-09 23:42:20|2609.44|2596.44|2607.85|2594.85|2609.53|2596.53|2607.48|2594.48|34
1623282150000|2021-06-09 23:42:30|2607.8|2594.8|2607.6|2594.6|2607.97|2594.97|2607.45|2594.45|30
1623282160000|2021-06-09 23:42:40|2607.61|2594.61|2606.8|2593.8|2607.7|2594.7|2606.79|2593.79|35
1623282170000|2021-06-09 23:42:50|2607.07|2594.07|2606.93|2593.93|2607.38|2594.38|2606.81|2593.81|38
1623282180000|2021-06-09 23:43:00|2606.86|2593.86|2608.67|2595.67|2609.02|2596.02|2606.61|2593.61|31
1623282190000|2021-06-09 23:43:10|2608.58|2595.58|2608.61|2595.61|2608.85|2595.85|2608.22|2595.22|33
1623282200000|2021-06-09 23:43:20|2608.68|2595.68|2608.74|2595.74|2608.92|2595.92|2608.43|2595.43|33
1623282210000|2021-06-09 23:43:30|2608.81|2595.81|2608.45|2595.45|2608.81|2595.81|2608.44|2595.44|20
1623282220000|2021-06-09 23:43:40|2608.27|2595.27|2608.14|2595.14|2608.32|2595.32|2607.92|2594.92|28
1623282230000|2021-06-09 23:43:50|2607.99|2594.99|2610.04|2597.04|2610.04|2597.04|2607.99|2594.99|34
1623282240000|2021-06-09 23:44:00|2610.24|2597.24|2608.7|2595.7|2610.24|2597.24|2608.68|2595.68|36
1623282250000|2021-06-09 23:44:10|2608.69|2595.69|2608.4|2595.4|2608.9|2595.9|2608.4|2595.4|35
1623282260000|2021-06-09 23:44:20|2608.46|2595.46|2609.33|2596.33|2609.33|2596.33|2608.33|2595.33|31
1623282270000|2021-06-09 23:44:30|2609.23|2596.23|2608.89|2595.89|2609.59|2596.59|2608.5|2595.5|33
1623282280000|2021-06-09 23:44:40|2609.09|2596.09|2608.94|2595.94|2609.25|2596.25|2608.74|2595.74|30
1623282290000|2021-06-09 23:44:50|2609.23|2596.23|2608.39|2595.39|2609.33|2596.33|2608.39|2595.39|31
1623282300000|2021-06-09 23:45:00|2608.36|2595.36|2607.43|2594.43|2608.66|2595.66|2607.27|2594.27|34
1623282310000|2021-06-09 23:45:10|2607.39|2594.39|2607.57|2594.57|2607.77|2594.77|2607.27|2594.27|34
1623282320000|2021-06-09 23:45:20|2607.51|2594.51|2606.78|2593.78|2607.51|2594.51|2606.62|2593.62|32
1623282330000|2021-06-09 23:45:30|2607.05|2594.05|2606.92|2593.92|2607.26|2594.26|2606.67|2593.67|35
1623282340000|2021-06-09 23:45:40|2606.83|2593.83|2608.12|2595.12|2608.25|2595.25|2606.3|2593.3|33
1623282350000|2021-06-09 23:45:50|2608.07|2595.07|2607.06|2594.06|2608.42|2595.42|2606.58|2593.58|35
1623282360000|2021-06-09 23:46:00|2607.04|2594.04|2607.42|2594.42|2607.42|2594.42|2606.66|2593.66|25
1623282370000|2021-06-09 23:46:10|2607.22|2594.22|2608.61|2595.61|2608.61|2595.61|2607.22|2594.22|27
1623282380000|2021-06-09 23:46:20|2608.63|2595.63|2609.35|2596.35|2609.55|2596.55|2608.63|2595.63|26
1623282390000|2021-06-09 23:46:30|2609.36|2596.36|2609.43|2596.43|2609.78|2596.78|2609.25|2596.25|32
1623282400000|2021-06-09 23:46:40|2609.49|2596.49|2608.86|2595.86|2609.49|2596.49|2608.86|2595.86|31
1623282410000|2021-06-09 23:46:50|2608.8|2595.8|2608.58|2595.58|2608.99|2595.99|2608.52|2595.52|26
1623282420000|2021-06-09 23:47:00|2608.52|2595.52|2611.14|2598.14|2611.37|2598.37|2608.52|2595.52|34
1623282430000|2021-06-09 23:47:10|2610.95|2597.95|2611.01|2598.01|2611.61|2598.61|2610.89|2597.89|34
1623282440000|2021-06-09 23:47:20|2611.02|2598.02|2610.89|2597.89|2611.51|2598.51|2610.74|2597.74|33
1623282450000|2021-06-09 23:47:30|2610.8|2597.8|2610.87|2597.87|2610.99|2597.99|2610.71|2597.71|32
1623282460000|2021-06-09 23:47:40|2610.89|2597.89|2610.58|2597.58|2610.9|2597.9|2610.54|2597.54|29
1623282470000|2021-06-09 23:47:50|2610.72|2597.72|2610.62|2597.62|2610.72|2597.72|2609.96|2596.96|24
1623282480000|2021-06-09 23:48:00|2610.61|2597.61|2611.32|2598.32|2611.49|2598.49|2610.32|2597.32|25
1623282490000|2021-06-09 23:48:10|2611.35|2598.35|2610.72|2597.72|2611.53|2598.53|2610.4|2597.4|34
1623282500000|2021-06-09 23:48:20|2610.76|2597.76|2610.53|2597.53|2610.77|2597.77|2610.28|2597.28|26
1623282510000|2021-06-09 23:48:30|2610.58|2597.58|2613.33|2600.33|2613.59|2600.59|2610.35|2597.35|33
1623282520000|2021-06-09 23:48:40|2613.88|2600.88|2615.12|2602.12|2615.68|2602.68|2613.64|2600.64|31
1623282530000|2021-06-09 23:48:50|2615.25|2602.25|2615.23|2602.23|2615.56|2602.56|2614.22|2601.22|35
1623282540000|2021-06-09 23:49:00|2615.2|2602.2|2616.52|2603.52|2616.52|2603.52|2614.81|2601.81|28
1623282550000|2021-06-09 23:49:10|2616.55|2603.55|2618.07|2605.07|2618.12|2605.12|2616.55|2603.55|34
1623282560000|2021-06-09 23:49:20|2617.65|2604.65|2617.15|2604.15|2617.69|2604.69|2616.85|2603.85|27
1623282570000|2021-06-09 23:49:30|2616.9|2603.9|2616.82|2603.82|2616.9|2603.9|2615.98|2602.98|28
1623282580000|2021-06-09 23:49:40|2616.92|2603.92|2619.35|2606.35|2619.35|2606.35|2616.59|2603.59|31
1623282590000|2021-06-09 23:49:50|2619.52|2606.52|2618.81|2605.81|2619.61|2606.61|2618.28|2605.28|30
1623282600000|2021-06-09 23:50:00|2618.66|2605.66|2619.47|2606.47|2620.09|2607.09|2618.49|2605.49|29
1623282610000|2021-06-09 23:50:10|2619.4|2606.4|2619.1|2606.1|2620.31|2607.31|2619.1|2606.1|34
1623282620000|2021-06-09 23:50:20|2619.04|2606.04|2618.31|2605.31|2619.04|2606.04|2618.15|2605.15|29
1623282630000|2021-06-09 23:50:30|2618.24|2605.24|2615.66|2602.66|2618.3|2605.3|2615.66|2602.66|33
1623282640000|2021-06-09 23:50:40|2615.95|2602.95|2617.37|2604.37|2617.37|2604.37|2615.84|2602.84|33
1623282650000|2021-06-09 23:50:50|2617.38|2604.38|2615.85|2602.85|2617.38|2604.38|2615.74|2602.74|34
1623282660000|2021-06-09 23:51:00|2615.75|2602.75|2613.17|2600.17|2615.91|2602.91|2613.06|2600.06|34
1623282670000|2021-06-09 23:51:10|2613.18|2600.18|2612.28|2599.28|2613.18|2600.18|2612.06|2599.06|32
1623282680000|2021-06-09 23:51:20|2612.33|2599.33|2613.4|2600.4|2614.08|2601.08|2612.33|2599.33|29
1623282690000|2021-06-09 23:51:30|2613.23|2600.23|2612.89|2599.89|2613.42|2600.42|2612.65|2599.65|36
1623282700000|2021-06-09 23:51:40|2612.93|2599.93|2614.24|2601.24|2614.42|2601.42|2612.72|2599.72|35
1623282710000|2021-06-09 23:51:50|2614.21|2601.21|2614.14|2601.14|2614.84|2601.84|2614.14|2601.14|29
1623282720000|2021-06-09 23:52:00|2614.42|2601.42|2615.81|2602.81|2615.81|2602.81|2614.39|2601.39|32
1623282730000|2021-06-09 23:52:10|2615.68|2602.68|2615.54|2602.54|2616.32|2603.32|2615.29|2602.29|34
1623282740000|2021-06-09 23:52:20|2615.72|2602.72|2615.49|2602.49|2615.72|2602.72|2615.43|2602.43|33
1623282750000|2021-06-09 23:52:30|2615.48|2602.48|2615.9|2602.9|2616|2603|2615.48|2602.48|31
1623282760000|2021-06-09 23:52:40|2615.93|2602.93|2616.22|2603.22|2616.24|2603.24|2615.93|2602.93|21
1623282770000|2021-06-09 23:52:50|2616.28|2603.28|2615.56|2602.56|2616.38|2603.38|2615.56|2602.56|20
1623282780000|2021-06-09 23:53:00|2615.34|2602.34|2615|2602|2615.54|2602.54|2615|2602|29
1623282790000|2021-06-09 23:53:10|2614.99|2601.99|2614.16|2601.16|2614.99|2601.99|2613.38|2600.38|32
1623282800000|2021-06-09 23:53:20|2614.17|2601.17|2614.02|2601.02|2614.17|2601.17|2613.55|2600.55|35
1623282810000|2021-06-09 23:53:30|2614|2601|2614.12|2601.12|2614.31|2601.31|2613.66|2600.66|27
1623282820000|2021-06-09 23:53:40|2614.01|2601.01|2614.35|2601.35|2615.14|2602.14|2614.01|2601.01|36
1623282830000|2021-06-09 23:53:50|2614.32|2601.32|2614.34|2601.34|2614.6|2601.6|2613.82|2600.82|33
1623282840000|2021-06-09 23:54:00|2614.33|2601.33|2615.92|2602.92|2616.07|2603.07|2614.32|2601.32|36
1623282850000|2021-06-09 23:54:10|2615.88|2602.88|2616|2603|2616.09|2603.09|2615.52|2602.52|33
1623282860000|2021-06-09 23:54:20|2616.29|2603.29|2616.33|2603.33|2616.63|2603.63|2615.99|2602.99|27
1623282870000|2021-06-09 23:54:30|2616.53|2603.53|2616.22|2603.22|2616.63|2603.63|2615.64|2602.64|31
1623282880000|2021-06-09 23:54:40|2616.12|2603.12|2616.3|2603.3|2616.69|2603.69|2616.12|2603.12|18
1623282890000|2021-06-09 23:54:50|2616.24|2603.24|2617.04|2604.04|2617.04|2604.04|2616.15|2603.15|29
1623282900000|2021-06-09 23:55:00|2616.95|2603.95|2617.2|2604.2|2617.69|2604.69|2616.95|2603.95|35
1623282910000|2021-06-09 23:55:10|2617.19|2604.19|2614.71|2601.71|2617.32|2604.32|2614.71|2601.71|27
1623282920000|2021-06-09 23:55:20|2614.47|2601.47|2616|2603|2616|2603|2614.3|2601.3|27
1623282930000|2021-06-09 23:55:30|2615.99|2602.99|2615.66|2602.66|2616|2603|2615.37|2602.37|25
1623282940000|2021-06-09 23:55:40|2615.82|2602.82|2614.75|2601.75|2615.94|2602.94|2614.68|2601.68|33
1623282950000|2021-06-09 23:55:50|2614.86|2601.86|2614.58|2601.58|2615.03|2602.03|2614.37|2601.37|30
1623282960000|2021-06-09 23:56:00|2614.48|2601.48|2613.37|2600.37|2614.63|2601.63|2613.37|2600.37|36
1623282970000|2021-06-09 23:56:10|2613.34|2600.34|2612.9|2599.9|2613.41|2600.41|2612.9|2599.9|25
1623282980000|2021-06-09 23:56:20|2612.87|2599.87|2613.12|2600.12|2613.66|2600.66|2612.87|2599.87|35
1623282990000|2021-06-09 23:56:30|2613.1|2600.1|2611.4|2598.4|2613.1|2600.1|2611.4|2598.4|31
1623283000000|2021-06-09 23:56:40|2611.37|2598.37|2612.82|2599.82|2613.24|2600.24|2611.37|2598.37|35
1623283010000|2021-06-09 23:56:50|2612.39|2599.39|2611.78|2598.78|2612.5|2599.5|2611.71|2598.71|40
1623283020000|2021-06-09 23:57:00|2612.23|2599.23|2612.98|2599.98|2612.98|2599.98|2611.71|2598.71|28
1623283030000|2021-06-09 23:57:10|2613.05|2600.05|2612.94|2599.94|2613.22|2600.22|2612.94|2599.94|8
1623283040000|2021-06-09 23:57:20|2612.91|2599.91|2612.49|2599.49|2613.04|2600.04|2611.99|2598.99|23
1623283050000|2021-06-09 23:57:30|2612.42|2599.42|2611.95|2598.95|2612.49|2599.49|2611.95|2598.95|31
1623283060000|2021-06-09 23:57:40|2611.86|2598.86|2611.22|2598.22|2612.03|2599.03|2611.22|2598.22|30
1623283070000|2021-06-09 23:57:50|2611.34|2598.34|2612|2599|2612.21|2599.21|2611.16|2598.16|28
1623283080000|2021-06-09 23:58:00|2611.97|2598.97|2611.34|2598.34|2612.47|2599.47|2611.19|2598.19|33
1623283090000|2021-06-09 23:58:10|2611.38|2598.38|2611.26|2598.26|2611.68|2598.68|2611.03|2598.03|34
1623283100000|2021-06-09 23:58:20|2611.23|2598.23|2610.55|2597.55|2611.34|2598.34|2610.55|2597.55|31
1623283110000|2021-06-09 23:58:30|2610.6|2597.6|2612.86|2599.86|2612.86|2599.86|2610.6|2597.6|34
1623283120000|2021-06-09 23:58:40|2612.93|2599.93|2614.9|2601.9|2615|2602|2612.81|2599.81|30
1623283130000|2021-06-09 23:58:50|2614.89|2601.89|2613.46|2600.46|2615.24|2602.24|2613.21|2600.21|35
1623283140000|2021-06-09 23:59:00|2613.67|2600.67|2614.97|2601.97|2615.61|2602.61|2613.5|2600.5|38
1623283150000|2021-06-09 23:59:10|2615.03|2602.03|2615.52|2602.52|2616.25|2603.25|2614.96|2601.96|34
1623283160000|2021-06-09 23:59:20|2615.7|2602.7|2616.52|2603.52|2616.63|2603.63|2615.14|2602.14|39
1623283170000|2021-06-09 23:59:30|2616.62|2603.62|2616.6|2603.6|2617.6|2604.6|2616.47|2603.47|34
1623283180000|2021-06-09 23:59:40|2616.65|2603.65|2617.56|2604.56|2617.56|2604.56|2616.54|2603.54|35
1623283190000|2021-06-09 23:59:50|2617.53|2604.53|2617.01|2604.01|2617.54|2604.54|2616.89|2603.89|33
1623283200000|2021-06-10 00:00:00|2616.94|2603.94|2618.99|2605.99|2618.99|2605.99|2616.94|2603.94|29
1623283210000|2021-06-10 00:00:10|2619.03|2606.03|2619.06|2606.06|2619.06|2606.06|2617.36|2604.36|37
1623283220000|2021-06-10 00:00:20|2619.05|2606.05|2618.52|2605.52|2619.05|2606.05|2618.22|2605.22|34
1623283230000|2021-06-10 00:00:30|2618.64|2605.64|2617.11|2604.11|2618.64|2605.64|2616.85|2603.85|31
1623283240000|2021-06-10 00:00:40|2617.08|2604.08|2615.05|2602.05|2617.24|2604.24|2614.82|2601.82|35
1623283250000|2021-06-10 00:00:50|2615.32|2602.32|2611.13|2598.13|2615.32|2602.32|2611.13|2598.13|35
1623283260000|2021-06-10 00:01:00|2611.14|2598.14|2611.4|2598.4|2611.79|2598.79|2610.96|2597.96|34
1623283270000|2021-06-10 00:01:10|2611.3|2598.3|2609.14|2596.14|2611.3|2598.3|2608.92|2595.92|32
1623283280000|2021-06-10 00:01:20|2608.32|2595.32|2604.79|2591.79|2608.52|2595.52|2604.21|2591.21|37
1623283290000|2021-06-10 00:01:30|2604.73|2591.73|2605.44|2592.44|2606.73|2593.73|2604.71|2591.71|39
1623283300000|2021-06-10 00:01:40|2605.27|2592.27|2608.91|2595.91|2608.91|2595.91|2605.27|2592.27|40
1623283310000|2021-06-10 00:01:50|2608.87|2595.87|2607.59|2594.59|2610.29|2597.29|2607.32|2594.32|40
1623283320000|2021-06-10 00:02:00|2607.34|2594.34|2612.93|2599.93|2612.93|2599.93|2607.34|2594.34|38
1623283330000|2021-06-10 00:02:10|2613.08|2600.08|2619.76|2606.76|2620.18|2607.18|2613.08|2600.08|40
1623283340000|2021-06-10 00:02:20|2619.96|2606.96|2623.08|2610.08|2623.92|2610.92|2619.87|2606.87|39
1623283350000|2021-06-10 00:02:30|2623.36|2610.36|2624.86|2611.86|2625.8|2612.8|2623.36|2610.36|39
1623283360000|2021-06-10 00:02:40|2624.75|2611.75|2625.17|2612.17|2626.57|2613.57|2624.66|2611.66|39
1623283370000|2021-06-10 00:02:50|2625.6|2612.6|2627.19|2614.19|2627.41|2614.41|2624.18|2611.18|38
1623283380000|2021-06-10 00:03:00|2627.06|2614.06|2627.57|2614.57|2627.76|2614.76|2626.94|2613.94|38
1623283390000|2021-06-10 00:03:10|2627.7|2614.7|2628.87|2615.87|2629.25|2616.25|2627.7|2614.7|38
1623283400000|2021-06-10 00:03:20|2628.88|2615.88|2628.47|2615.47|2629.43|2616.43|2627.57|2614.57|39
1623283410000|2021-06-10 00:03:30|2628.51|2615.51|2625.04|2612.04|2628.51|2615.51|2625.02|2612.02|36
1623283420000|2021-06-10 00:03:40|2624.82|2611.82|2624.08|2611.08|2626.68|2613.68|2624.07|2611.07|39
1623283430000|2021-06-10 00:03:50|2623.92|2610.92|2619.76|2606.76|2623.92|2610.92|2619.76|2606.76|36
1623283440000|2021-06-10 00:04:00|2619.21|2606.21|2621.54|2608.54|2621.75|2608.75|2618.71|2605.71|34
1623283450000|2021-06-10 00:04:10|2621.53|2608.53|2621.86|2608.86|2622.72|2609.72|2621.51|2608.51|31
1623283460000|2021-06-10 00:04:20|2621.8|2608.8|2619.94|2606.94|2621.84|2608.84|2619.7|2606.7|38
1623283470000|2021-06-10 00:04:30|2619.82|2606.82|2617.8|2604.8|2619.82|2606.82|2617.77|2604.77|27
1623283480000|2021-06-10 00:04:40|2617.76|2604.76|2613.05|2600.05|2617.99|2604.99|2613.05|2600.05|37
1623283490000|2021-06-10 00:04:50|2613.82|2600.82|2612.22|2599.22|2615.09|2602.09|2612.22|2599.22|36
1623283500000|2021-06-10 00:05:00|2612.48|2599.48|2613.04|2600.04|2613.9|2600.9|2611.53|2598.53|39
1623283510000|2021-06-10 00:05:10|2612.8|2599.8|2613|2600|2614.46|2601.46|2612.72|2599.72|39
1623283520000|2021-06-10 00:05:20|2612.36|2599.36|2612.42|2599.42|2613.77|2600.77|2612.09|2599.09|38
1623283530000|2021-06-10 00:05:30|2612.43|2599.43|2612.28|2599.28|2612.78|2599.78|2612.28|2599.28|31
1623283540000|2021-06-10 00:05:40|2612.32|2599.32|2607.96|2594.96|2612.32|2599.32|2607.93|2594.93|38
1623283550000|2021-06-10 00:05:50|2608|2595|2606.4|2593.4|2608.14|2595.14|2606.4|2593.4|35
1623283560000|2021-06-10 00:06:00|2606.25|2593.25|2601.13|2588.13|2606.25|2593.25|2601.13|2588.13|39
1623283570000|2021-06-10 00:06:10|2601.55|2588.55|2602.01|2589.01|2603.46|2590.46|2600.94|2587.94|40
1623283580000|2021-06-10 00:06:20|2602.22|2589.22|2600.77|2587.77|2602.82|2589.82|2600.77|2587.77|36
1623283590000|2021-06-10 00:06:30|2600.84|2587.84|2599.36|2586.36|2600.84|2587.84|2598.72|2585.72|36
1623283600000|2021-06-10 00:06:40|2599.23|2586.23|2601.01|2588.01|2601.07|2588.07|2598.86|2585.86|39
1623283610000|2021-06-10 00:06:50|2600.96|2587.96|2602.81|2589.81|2603.61|2590.61|2600.58|2587.58|40
1623283620000|2021-06-10 00:07:00|2602.64|2589.64|2600.37|2587.37|2602.88|2589.88|2599.95|2586.95|39
1623283630000|2021-06-10 00:07:10|2600.42|2587.42|2596.5|2583.5|2600.43|2587.43|2596.5|2583.5|35
1623283640000|2021-06-10 00:07:20|2596.48|2583.48|2598.09|2585.09|2598.31|2585.31|2596.45|2583.45|40
1623283650000|2021-06-10 00:07:30|2598.1|2585.1|2600.24|2587.24|2600.38|2587.38|2597.76|2584.76|33
1623283660000|2021-06-10 00:07:40|2600.32|2587.32|2598.63|2585.63|2600.32|2587.32|2598.51|2585.51|34
1623283670000|2021-06-10 00:07:50|2598.56|2585.56|2599.07|2586.07|2599.07|2586.07|2597.91|2584.91|26
1623283680000|2021-06-10 00:08:00|2598.86|2585.86|2600.44|2587.44|2601.13|2588.13|2598.65|2585.65|35
1623283690000|2021-06-10 00:08:10|2600.51|2587.51|2601.36|2588.36|2601.36|2588.36|2600.37|2587.37|30
1623283700000|2021-06-10 00:08:20|2601.38|2588.38|2601.63|2588.63|2602.79|2589.79|2601.32|2588.32|36
1623283710000|2021-06-10 00:08:30|2601.57|2588.57|2600.63|2587.63|2601.74|2588.74|2600.48|2587.48|27
1623283720000|2021-06-10 00:08:40|2600.68|2587.68|2598.96|2585.96|2600.83|2587.83|2598.41|2585.41|28
1623283730000|2021-06-10 00:08:50|2598.75|2585.75|2598.48|2585.48|2598.96|2585.96|2598.04|2585.04|26
1623283740000|2021-06-10 00:09:00|2598.62|2585.62|2600.58|2587.58|2600.58|2587.58|2598.45|2585.45|32
1623283750000|2021-06-10 00:09:10|2600.3|2587.3|2600.8|2587.8|2601.15|2588.15|2600.02|2587.02|36
1623283760000|2021-06-10 00:09:20|2600.82|2587.82|2603.32|2590.32|2603.91|2590.91|2600.82|2587.82|34
1623283770000|2021-06-10 00:09:30|2603.22|2590.22|2604.1|2591.1|2604.1|2591.1|2603.1|2590.1|34
1623283780000|2021-06-10 00:09:40|2604.04|2591.04|2603.3|2590.3|2604.82|2591.82|2603.3|2590.3|25
1623283790000|2021-06-10 00:09:50|2603.14|2590.14|2602.94|2589.94|2603.33|2590.33|2602.32|2589.32|28
1623283800000|2021-06-10 00:10:00|2602.95|2589.95|2605.02|2592.02|2606.35|2593.35|2602.95|2589.95|35
1623283810000|2021-06-10 00:10:10|2604.99|2591.99|2606.93|2593.93|2609.86|2596.86|2604.96|2591.96|35
1623283820000|2021-06-10 00:10:20|2606.94|2593.94|2607.37|2594.37|2610.63|2597.63|2606.3|2593.3|38
1623283830000|2021-06-10 00:10:30|2607.34|2594.34|2604.91|2591.91|2607.34|2594.34|2604.8|2591.8|35
1623283840000|2021-06-10 00:10:40|2604.78|2591.78|2602.31|2589.31|2604.78|2591.78|2602.1|2589.1|33
1623283850000|2021-06-10 00:10:50|2601.76|2588.76|2600.37|2587.37|2601.98|2588.98|2600.13|2587.13|37
1623283860000|2021-06-10 00:11:00|2600.17|2587.17|2599.71|2586.71|2600.83|2587.83|2599.3|2586.3|29
1623283870000|2021-06-10 00:11:10|2599.72|2586.72|2598.16|2585.16|2600.48|2587.48|2597.56|2584.56|38
1623283880000|2021-06-10 00:11:20|2598.18|2585.18|2597.03|2584.03|2598.78|2585.78|2597.03|2584.03|38
1623283890000|2021-06-10 00:11:30|2596.86|2583.86|2595.3|2582.3|2596.86|2583.86|2593.48|2580.48|36
1623283900000|2021-06-10 00:11:40|2596.04|2583.04|2593.96|2580.96|2596.05|2583.05|2593.75|2580.75|37
1623283910000|2021-06-10 00:11:50|2593.86|2580.86|2596.9|2583.9|2597.12|2584.12|2593.86|2580.86|37
1623283920000|2021-06-10 00:12:00|2596.91|2583.91|2598.67|2585.67|2598.67|2585.67|2596.9|2583.9|36
1623283930000|2021-06-10 00:12:10|2598.54|2585.54|2595.18|2582.18|2598.54|2585.54|2595.18|2582.18|37
1623283940000|2021-06-10 00:12:20|2594.91|2581.91|2596.38|2583.38|2596.38|2583.38|2594.91|2581.91|30
1623283950000|2021-06-10 00:12:30|2596.42|2583.42|2595.01|2582.01|2597.32|2584.32|2595.01|2582.01|37
1623283960000|2021-06-10 00:12:40|2595.06|2582.06|2594.49|2581.49|2595.3|2582.3|2594.31|2581.31|37
1623283970000|2021-06-10 00:12:50|2594.64|2581.64|2595|2582|2595.26|2582.26|2594.2|2581.2|34
1623283980000|2021-06-10 00:13:00|2594.94|2581.94|2593.75|2580.75|2594.94|2581.94|2593.56|2580.56|33
1623283990000|2021-06-10 00:13:10|2593.9|2580.9|2595.49|2582.49|2595.53|2582.53|2593.87|2580.87|35
1623284000000|2021-06-10 00:13:20|2595.85|2582.85|2594.2|2581.2|2595.85|2582.85|2594.06|2581.06|30
1623284010000|2021-06-10 00:13:30|2594.3|2581.3|2595.25|2582.25|2595.49|2582.49|2593.14|2580.14|35
1623284020000|2021-06-10 00:13:40|2595.29|2582.29|2594.6|2581.6|2595.51|2582.51|2594.16|2581.16|35
1623284030000|2021-06-10 00:13:50|2594.65|2581.65|2595.53|2582.53|2595.6|2582.6|2594.3|2581.3|28
1623284040000|2021-06-10 00:14:00|2595.55|2582.55|2597|2584|2597.72|2584.72|2595.25|2582.25|35
1623284050000|2021-06-10 00:14:10|2597.67|2584.67|2598.71|2585.71|2599.04|2586.04|2597.43|2584.43|31
1623284060000|2021-06-10 00:14:20|2598.44|2585.44|2600.16|2587.16|2600.47|2587.47|2598.37|2585.37|34
1623284070000|2021-06-10 00:14:30|2600.48|2587.48|2597.94|2584.94|2600.8|2587.8|2597.94|2584.94|35
1623284080000|2021-06-10 00:14:40|2598.18|2585.18|2596.93|2583.93|2598.56|2585.56|2596.9|2583.9|36
1623284090000|2021-06-10 00:14:50|2596.86|2583.86|2596.28|2583.28|2596.86|2583.86|2595.82|2582.82|38
1623284100000|2021-06-10 00:15:00|2596.31|2583.31|2595.79|2582.79|2596.31|2583.31|2595.45|2582.45|33
1623284110000|2021-06-10 00:15:10|2595.77|2582.77|2598.75|2585.75|2598.76|2585.76|2595.74|2582.74|37
1623284120000|2021-06-10 00:15:20|2598.79|2585.79|2599.93|2586.93|2600.4|2587.4|2598.79|2585.79|29
1623284130000|2021-06-10 00:15:30|2599.92|2586.92|2597.43|2584.43|2599.93|2586.93|2597.43|2584.43|33
1623284140000|2021-06-10 00:15:40|2597.51|2584.51|2596.13|2583.13|2597.54|2584.54|2595.77|2582.77|36
1623284150000|2021-06-10 00:15:50|2596.06|2583.06|2594.58|2581.58|2596.19|2583.19|2594.09|2581.09|32
1623284160000|2021-06-10 00:16:00|2594.6|2581.6|2589.74|2576.74|2594.6|2581.6|2589.65|2576.65|37
1623284170000|2021-06-10 00:16:10|2590.25|2577.25|2590.36|2577.36|2591.71|2578.71|2590.04|2577.04|37
1623284180000|2021-06-10 00:16:20|2590.37|2577.37|2589.86|2576.86|2590.37|2577.37|2587.72|2574.72|34
1623284190000|2021-06-10 00:16:30|2589.88|2576.88|2591.5|2578.5|2591.5|2578.5|2589.88|2576.88|29
1623284200000|2021-06-10 00:16:40|2591.54|2578.54|2593.87|2580.87|2594.44|2581.44|2591.44|2578.44|32
1623284210000|2021-06-10 00:16:50|2594.79|2581.79|2594.15|2581.15|2594.88|2581.88|2593.67|2580.67|29
1623284220000|2021-06-10 00:17:00|2594.26|2581.26|2594.87|2581.87|2595.34|2582.34|2594.04|2581.04|30
1623284230000|2021-06-10 00:17:10|2594.18|2581.18|2598.45|2585.45|2598.69|2585.69|2593.93|2580.93|35
1623284240000|2021-06-10 00:17:20|2599.11|2586.11|2599.09|2586.09|2599.55|2586.55|2598.25|2585.25|32
1623284250000|2021-06-10 00:17:30|2598.7|2585.7|2598.28|2585.28|2598.73|2585.73|2597.98|2584.98|27
1623284260000|2021-06-10 00:17:40|2597.98|2584.98|2598.69|2585.69|2598.89|2585.89|2597.98|2584.98|33
1623284270000|2021-06-10 00:17:50|2598.47|2585.47|2596.35|2583.35|2598.77|2585.77|2596.35|2583.35|31
1623284280000|2021-06-10 00:18:00|2596.2|2583.2|2597.42|2584.42|2597.82|2584.82|2595.73|2582.73|31
1623284290000|2021-06-10 00:18:10|2597.5|2584.5|2596.31|2583.31|2598.3|2585.3|2596.31|2583.31|30
1623284300000|2021-06-10 00:18:20|2596.35|2583.35|2596.89|2583.89|2596.89|2583.89|2596.03|2583.03|24
1623284310000|2021-06-10 00:18:30|2596.99|2583.99|2597.56|2584.56|2597.91|2584.91|2596.83|2583.83|33
1623284320000|2021-06-10 00:18:40|2597.53|2584.53|2596.37|2583.37|2598.02|2585.02|2596.01|2583.01|31
1623284330000|2021-06-10 00:18:50|2596.41|2583.41|2593.73|2580.73|2596.5|2583.5|2593.73|2580.73|33
1623284340000|2021-06-10 00:19:00|2593.75|2580.75|2593.02|2580.02|2593.8|2580.8|2592.22|2579.22|34
1623284350000|2021-06-10 00:19:10|2593|2580|2590.02|2577.02|2593|2580|2588|2575|37
1623284360000|2021-06-10 00:19:20|2590.03|2577.03|2589.14|2576.14|2591.6|2578.6|2589.14|2576.14|35
1623284370000|2021-06-10 00:19:30|2589.13|2576.13|2588.42|2575.42|2589.33|2576.33|2587.53|2574.53|39
1623284380000|2021-06-10 00:19:40|2588.4|2575.4|2590.02|2577.02|2590.59|2577.59|2588.25|2575.25|39
1623284390000|2021-06-10 00:19:50|2589.92|2576.92|2590.61|2577.61|2591.38|2578.38|2589.54|2576.54|37
1623284400000|2021-06-10 00:20:00|2590.29|2577.29|2590.19|2577.19|2591.49|2578.49|2589.76|2576.76|38
1623284410000|2021-06-10 00:20:10|2590.4|2577.4|2587.07|2574.07|2590.4|2577.4|2587.06|2574.06|34
1623284420000|2021-06-10 00:20:20|2587.13|2574.13|2587.46|2574.46|2587.76|2574.76|2587.11|2574.11|16
1623284430000|2021-06-10 00:20:30|2587.5|2574.5|2583.98|2570.98|2587.52|2574.52|2583.53|2570.53|32
1623284440000|2021-06-10 00:20:40|2583.89|2570.89|2585.21|2572.21|2585.6|2572.6|2582.97|2569.97|37
1623284450000|2021-06-10 00:20:50|2585.29|2572.29|2585.85|2572.85|2587.44|2574.44|2585.29|2572.29|36
1623284460000|2021-06-10 00:21:00|2585.77|2572.77|2585.99|2572.99|2587.3|2574.3|2585.12|2572.12|38
1623284470000|2021-06-10 00:21:10|2585.97|2572.97|2589.6|2576.6|2589.6|2576.6|2585.97|2572.97|36
1623284480000|2021-06-10 00:21:20|2589.07|2576.07|2588.46|2575.46|2589.58|2576.58|2587.8|2574.8|37
1623284490000|2021-06-10 00:21:30|2588.33|2575.33|2588.27|2575.27|2588.33|2575.33|2587.81|2574.81|27
1623284500000|2021-06-10 00:21:40|2588.22|2575.22|2589.3|2576.3|2589.42|2576.42|2588.22|2575.22|33
1623284510000|2021-06-10 00:21:50|2589.31|2576.31|2586.97|2573.97|2589.36|2576.36|2586.92|2573.92|37
1623284520000|2021-06-10 00:22:00|2586.82|2573.82|2586.07|2573.07|2587.09|2574.09|2586.04|2573.04|32
1623284530000|2021-06-10 00:22:10|2586.32|2573.32|2586.1|2573.1|2586.41|2573.41|2584.94|2571.94|37
1623284540000|2021-06-10 00:22:20|2586.42|2573.42|2584.28|2571.28|2586.42|2573.42|2584.28|2571.28|31
1623284550000|2021-06-10 00:22:30|2584.52|2571.52|2583.33|2570.33|2584.52|2571.52|2582.96|2569.96|25
1623284560000|2021-06-10 00:22:40|2583.47|2570.47|2582.13|2569.13|2583.66|2570.66|2580.85|2567.85|38
1623284570000|2021-06-10 00:22:50|2582.22|2569.22|2583.24|2570.24|2583.24|2570.24|2581.43|2568.43|35
1623284580000|2021-06-10 00:23:00|2583.29|2570.29|2586.81|2573.81|2586.81|2573.81|2583.29|2570.29|39
1623284590000|2021-06-10 00:23:10|2586.82|2573.82|2586.11|2573.11|2587.03|2574.03|2586.11|2573.11|33
1623284600000|2021-06-10 00:23:20|2586.25|2573.25|2584.81|2571.81|2586.35|2573.35|2584.52|2571.52|35
1623284610000|2021-06-10 00:23:30|2584.86|2571.86|2584.69|2571.69|2586.13|2573.13|2584.65|2571.65|36
1623284620000|2021-06-10 00:23:40|2584.92|2571.92|2585.74|2572.74|2585.76|2572.76|2584.63|2571.63|33
1623284630000|2021-06-10 00:23:50|2585.8|2572.8|2587.32|2574.32|2587.64|2574.64|2585.8|2572.8|36
1623284640000|2021-06-10 00:24:00|2587.5|2574.5|2588.85|2575.85|2588.85|2575.85|2587.5|2574.5|40
1623284650000|2021-06-10 00:24:10|2589.23|2576.23|2587.99|2574.99|2589.85|2576.85|2587.77|2574.77|34
1623284660000|2021-06-10 00:24:20|2587.83|2574.83|2586.36|2573.36|2587.98|2574.98|2586.36|2573.36|38
1623284670000|2021-06-10 00:24:30|2586.3|2573.3|2587.23|2574.23|2587.23|2574.23|2585.82|2572.82|35
1623284680000|2021-06-10 00:24:40|2587.02|2574.02|2588.31|2575.31|2588.47|2575.47|2586.99|2573.99|36
1623284690000|2021-06-10 00:24:50|2588.58|2575.58|2590.21|2577.21|2590.27|2577.27|2588.55|2575.55|32
1623284700000|2021-06-10 00:25:00|2590.07|2577.07|2592.1|2579.1|2592.13|2579.13|2590.07|2577.07|34
1623284710000|2021-06-10 00:25:10|2592.09|2579.09|2590.9|2577.9|2592.11|2579.11|2589.6|2576.6|37
1623284720000|2021-06-10 00:25:20|2590.62|2577.62|2592.8|2579.8|2592.94|2579.94|2590.4|2577.4|36
1623284730000|2021-06-10 00:25:30|2592.62|2579.62|2591.32|2578.32|2592.98|2579.98|2591.26|2578.26|34
1623284740000|2021-06-10 00:25:40|2591.35|2578.35|2591.88|2578.88|2591.88|2578.88|2591.34|2578.34|36
1623284750000|2021-06-10 00:25:50|2591.85|2578.85|2590.89|2577.89|2591.87|2578.87|2590.89|2577.89|35
1623284760000|2021-06-10 00:26:00|2590.64|2577.64|2589.66|2576.66|2590.74|2577.74|2589.32|2576.32|37
1623284770000|2021-06-10 00:26:10|2589.83|2576.83|2590.92|2577.92|2591.19|2578.19|2589.74|2576.74|34
1623284780000|2021-06-10 00:26:20|2590.91|2577.91|2593.11|2580.11|2593.11|2580.11|2590.91|2577.91|36
1623284790000|2021-06-10 00:26:30|2593.12|2580.12|2592.88|2579.88|2593.33|2580.33|2592.64|2579.64|35
1623284800000|2021-06-10 00:26:40|2593.06|2580.06|2593.89|2580.89|2593.89|2580.89|2592.92|2579.92|35
1623284810000|2021-06-10 00:26:50|2593.91|2580.91|2594.57|2581.57|2594.69|2581.69|2593.91|2580.91|29
1623284820000|2021-06-10 00:27:00|2594.36|2581.36|2594.3|2581.3|2594.67|2581.67|2593.31|2580.31|34
1623284830000|2021-06-10 00:27:10|2594.22|2581.22|2593.73|2580.73|2594.52|2581.52|2593.54|2580.54|36
1623284840000|2021-06-10 00:27:20|2593.65|2580.65|2594.14|2581.14|2594.19|2581.19|2593.65|2580.65|31
1623284850000|2021-06-10 00:27:30|2594.07|2581.07|2594.94|2581.94|2594.94|2581.94|2594|2581|27
1623284860000|2021-06-10 00:27:40|2594.82|2581.82|2595.36|2582.36|2595.81|2582.81|2594.59|2581.59|33
1623284870000|2021-06-10 00:27:50|2595.34|2582.34|2595.29|2582.29|2596.37|2583.37|2595.11|2582.11|38
1623284880000|2021-06-10 00:28:00|2595.34|2582.34|2594|2581|2595.43|2582.43|2594|2581|35
1623284890000|2021-06-10 00:28:10|2594.02|2581.02|2593.81|2580.81|2594.28|2581.28|2593.77|2580.77|35
1623284900000|2021-06-10 00:28:20|2593.88|2580.88|2594.5|2581.5|2594.5|2581.5|2593.65|2580.65|34
1623284910000|2021-06-10 00:28:30|2594.45|2581.45|2595.6|2582.6|2595.6|2582.6|2594.29|2581.29|28
1623284920000|2021-06-10 00:28:40|2595.72|2582.72|2596.02|2583.02|2596.42|2583.42|2595.33|2582.33|30
1623284930000|2021-06-10 00:28:50|2596.39|2583.39|2596.33|2583.33|2596.67|2583.67|2595.31|2582.31|35
1623284940000|2021-06-10 00:29:00|2596.52|2583.52|2594.5|2581.5|2596.66|2583.66|2594.49|2581.49|36
1623284950000|2021-06-10 00:29:10|2594.88|2581.88|2594.69|2581.69|2595.03|2582.03|2594.52|2581.52|31
1623284960000|2021-06-10 00:29:20|2594.57|2581.57|2594.97|2581.97|2594.97|2581.97|2594.27|2581.27|28
1623284970000|2021-06-10 00:29:30|2594.45|2581.45|2594.54|2581.54|2594.97|2581.97|2594.1|2581.1|35
1623284980000|2021-06-10 00:29:40|2594.56|2581.56|2594.69|2581.69|2594.72|2581.72|2594.42|2581.42|29
1623284990000|2021-06-10 00:29:50|2594.87|2581.87|2594.81|2581.81|2595.73|2582.73|2594.81|2581.81|30
1623285000000|2021-06-10 00:30:00|2594.82|2581.82|2596.33|2583.33|2596.33|2583.33|2594.7|2581.7|32
1623285010000|2021-06-10 00:30:10|2596.21|2583.21|2599.54|2586.54|2599.82|2586.82|2596.14|2583.14|34
1623285020000|2021-06-10 00:30:20|2598.97|2585.97|2597.19|2584.19|2599.27|2586.27|2597.19|2584.19|37
1623285030000|2021-06-10 00:30:30|2597.33|2584.33|2597.58|2584.58|2598.03|2585.03|2597.31|2584.31|34
1623285040000|2021-06-10 00:30:40|2597.56|2584.56|2597.37|2584.37|2597.81|2584.81|2597.22|2584.22|32
1623285050000|2021-06-10 00:30:50|2597.18|2584.18|2595.87|2582.87|2597.18|2584.18|2595.78|2582.78|38
1623285060000|2021-06-10 00:31:00|2595.96|2582.96|2595.52|2582.52|2596.13|2583.13|2595.31|2582.31|34
1623285070000|2021-06-10 00:31:10|2595.41|2582.41|2593.3|2580.3|2595.43|2582.43|2592.83|2579.83|39
1623285080000|2021-06-10 00:31:20|2593.4|2580.4|2594.44|2581.44|2594.62|2581.62|2592.99|2579.99|29
1623285090000|2021-06-10 00:31:30|2594.5|2581.5|2593.67|2580.67|2595.3|2582.3|2593.62|2580.62|34
1623285100000|2021-06-10 00:31:40|2593.59|2580.59|2594.11|2581.11|2594.4|2581.4|2592.93|2579.93|24
1623285110000|2021-06-10 00:31:50|2594.49|2581.49|2594.49|2581.49|2594.98|2581.98|2594|2581|34
1623285120000|2021-06-10 00:32:00|2594.07|2581.07|2593.9|2580.9|2594.4|2581.4|2593.73|2580.73|39
1623285130000|2021-06-10 00:32:10|2593.89|2580.89|2594.99|2581.99|2595.09|2582.09|2593.14|2580.14|38
1623285140000|2021-06-10 00:32:20|2595.1|2582.1|2593.57|2580.57|2595.55|2582.55|2593.57|2580.57|32
1623285150000|2021-06-10 00:32:30|2593.63|2580.63|2592.2|2579.2|2593.67|2580.67|2592.13|2579.13|35
1623285160000|2021-06-10 00:32:40|2592.25|2579.25|2589.91|2576.91|2592.31|2579.31|2589.91|2576.91|38
1623285170000|2021-06-10 00:32:50|2590.02|2577.02|2592.06|2579.06|2592.06|2579.06|2590.02|2577.02|33
1623285180000|2021-06-10 00:33:00|2592.04|2579.04|2591.49|2578.49|2592.55|2579.55|2591.48|2578.48|31
1623285190000|2021-06-10 00:33:10|2591.69|2578.69|2591.33|2578.33|2592.07|2579.07|2590.38|2577.38|34
1623285200000|2021-06-10 00:33:20|2591.37|2578.37|2591.98|2578.98|2592.14|2579.14|2591.37|2578.37|25
1623285210000|2021-06-10 00:33:30|2592.07|2579.07|2591.53|2578.53|2592.96|2579.96|2591.53|2578.53|37
1623285220000|2021-06-10 00:33:40|2591.44|2578.44|2589.57|2576.57|2591.44|2578.44|2589.35|2576.35|36
1623285230000|2021-06-10 00:33:50|2589.58|2576.58|2588.31|2575.31|2589.67|2576.67|2588.3|2575.3|34
1623285240000|2021-06-10 00:34:00|2588.58|2575.58|2589.83|2576.83|2590.05|2577.05|2588.41|2575.41|35
1623285250000|2021-06-10 00:34:10|2589.72|2576.72|2591.47|2578.47|2591.84|2578.84|2589.72|2576.72|31
1623285260000|2021-06-10 00:34:20|2591.49|2578.49|2591.76|2578.76|2591.76|2578.76|2590.98|2577.98|24
1623285270000|2021-06-10 00:34:30|2592.16|2579.16|2589.16|2576.16|2592.49|2579.49|2589.16|2576.16|33
1623285280000|2021-06-10 00:34:40|2589.17|2576.17|2589.21|2576.21|2589.28|2576.28|2588.57|2575.57|27
1623285290000|2021-06-10 00:34:50|2589.41|2576.41|2588.04|2575.04|2589.41|2576.41|2587.54|2574.54|36
1623285300000|2021-06-10 00:35:00|2588.03|2575.03|2589.53|2576.53|2589.85|2576.85|2587.81|2574.81|36
1623285310000|2021-06-10 00:35:10|2589.68|2576.68|2589.47|2576.47|2590.66|2577.66|2589.45|2576.45|34
1623285320000|2021-06-10 00:35:20|2589.2|2576.2|2588.3|2575.3|2589.76|2576.76|2588.12|2575.12|36
1623285330000|2021-06-10 00:35:30|2588.59|2575.59|2587.86|2574.86|2588.68|2575.68|2587.62|2574.62|35
1623285340000|2021-06-10 00:35:40|2588.15|2575.15|2587.5|2574.5|2588.15|2575.15|2587.12|2574.12|29
1623285350000|2021-06-10 00:35:50|2587.74|2574.74|2586.51|2573.51|2587.75|2574.75|2586.08|2573.08|37
1623285360000|2021-06-10 00:36:00|2586.52|2573.52|2587.13|2574.13|2587.37|2574.37|2585.3|2572.3|39
1623285370000|2021-06-10 00:36:10|2586.95|2573.95|2586.93|2573.93|2586.95|2573.95|2586.54|2573.54|32
1623285380000|2021-06-10 00:36:20|2586.8|2573.8|2586.79|2573.79|2587.24|2574.24|2586.63|2573.63|32
1623285390000|2021-06-10 00:36:30|2586.71|2573.71|2586.21|2573.21|2586.8|2573.8|2586.21|2573.21|34
1623285400000|2021-06-10 00:36:40|2586.04|2573.04|2586.93|2573.93|2586.93|2573.93|2586.04|2573.04|27
1623285410000|2021-06-10 00:36:50|2587.15|2574.15|2587.64|2574.64|2587.92|2574.92|2587.15|2574.15|32
1623285420000|2021-06-10 00:37:00|2587.75|2574.75|2590.32|2577.32|2590.41|2577.41|2587.64|2574.64|33
1623285430000|2021-06-10 00:37:10|2590.43|2577.43|2591.15|2578.15|2591.15|2578.15|2590.3|2577.3|34
1623285440000|2021-06-10 00:37:20|2591.09|2578.09|2590.62|2577.62|2591.09|2578.09|2589.74|2576.74|36
1623285450000|2021-06-10 00:37:30|2590.92|2577.92|2590.61|2577.61|2590.92|2577.92|2590.45|2577.45|34
1623285460000|2021-06-10 00:37:40|2590.72|2577.72|2590.9|2577.9|2591.37|2578.37|2590.25|2577.25|34
1623285470000|2021-06-10 00:37:50|2590.64|2577.64|2591.26|2578.26|2591.7|2578.7|2590.64|2577.64|33
1623285480000|2021-06-10 00:38:00|2591.35|2578.35|2593.85|2580.85|2593.86|2580.86|2591.15|2578.15|35
1623285490000|2021-06-10 00:38:10|2593.83|2580.83|2594|2581|2594.14|2581.14|2593.46|2580.46|33
1623285500000|2021-06-10 00:38:20|2594.04|2581.04|2593.98|2580.98|2594.31|2581.31|2593.94|2580.94|31
1623285510000|2021-06-10 00:38:30|2593.88|2580.88|2593.59|2580.59|2594.06|2581.06|2593.34|2580.34|31
1623285520000|2021-06-10 00:38:40|2593.6|2580.6|2593.39|2580.39|2593.65|2580.65|2593.35|2580.35|30
1623285530000|2021-06-10 00:38:50|2593.24|2580.24|2591.97|2578.97|2593.3|2580.3|2591.95|2578.95|30
1623285540000|2021-06-10 00:39:00|2592.05|2579.05|2590.55|2577.55|2592.05|2579.05|2590.03|2577.03|26
1623285550000|2021-06-10 00:39:10|2590.71|2577.71|2589.6|2576.6|2590.92|2577.92|2589.34|2576.34|37
1623285560000|2021-06-10 00:39:20|2589.63|2576.63|2589.67|2576.67|2589.77|2576.77|2589.55|2576.55|25
1623285570000|2021-06-10 00:39:30|2589.72|2576.72|2588.87|2575.87|2589.77|2576.77|2588.64|2575.64|24
1623285580000|2021-06-10 00:39:40|2588.88|2575.88|2588.67|2575.67|2588.88|2575.88|2588.47|2575.47|21
1623285590000|2021-06-10 00:39:50|2588.62|2575.62|2588.1|2575.1|2588.84|2575.84|2587.45|2574.45|36
1623285600000|2021-06-10 00:40:00|2588.33|2575.33|2588.06|2575.06|2588.87|2575.87|2588.06|2575.06|33
1623285610000|2021-06-10 00:40:10|2587.96|2574.96|2587.07|2574.07|2588.08|2575.08|2586.9|2573.9|34
1623285620000|2021-06-10 00:40:20|2586.86|2573.86|2587.09|2574.09|2587.22|2574.22|2586.86|2573.86|30
1623285630000|2021-06-10 00:40:30|2587.01|2574.01|2588.44|2575.44|2588.46|2575.46|2587.01|2574.01|31
1623285640000|2021-06-10 00:40:40|2588.52|2575.52|2587.96|2574.96|2588.62|2575.62|2587.87|2574.87|28
1623285650000|2021-06-10 00:40:50|2587.95|2574.95|2588.46|2575.46|2588.81|2575.81|2587.95|2574.95|32
1623285660000|2021-06-10 00:41:00|2588.55|2575.55|2589.25|2576.25|2589.81|2576.81|2588.55|2575.55|36
1623285670000|2021-06-10 00:41:10|2589.49|2576.49|2590.36|2577.36|2590.49|2577.49|2589.49|2576.49|36
1623285680000|2021-06-10 00:41:20|2590.47|2577.47|2591.69|2578.69|2591.86|2578.86|2590.28|2577.28|34
1623285690000|2021-06-10 00:41:30|2591.65|2578.65|2591.5|2578.5|2591.65|2578.65|2590.95|2577.95|36
1623285700000|2021-06-10 00:41:40|2591.28|2578.28|2590.31|2577.31|2591.28|2578.28|2590.09|2577.09|31
1623285710000|2021-06-10 00:41:50|2590.39|2577.39|2589.1|2576.1|2590.39|2577.39|2588.67|2575.67|36
1623285720000|2021-06-10 00:42:00|2589.42|2576.42|2589.66|2576.66|2590.04|2577.04|2589.04|2576.04|36
1623285730000|2021-06-10 00:42:10|2589.33|2576.33|2589.66|2576.66|2589.66|2576.66|2589.06|2576.06|33
1623285740000|2021-06-10 00:42:20|2589.89|2576.89|2590.8|2577.8|2590.8|2577.8|2589.15|2576.15|32
1623285750000|2021-06-10 00:42:30|2590.79|2577.79|2589.89|2576.89|2590.81|2577.81|2589.63|2576.63|32
1623285760000|2021-06-10 00:42:40|2589.86|2576.86|2588.87|2575.87|2589.86|2576.86|2588.75|2575.75|30
1623285770000|2021-06-10 00:42:50|2588.8|2575.8|2588.7|2575.7|2589.22|2576.22|2588.67|2575.67|32
1623285780000|2021-06-10 00:43:00|2588.97|2575.97|2590.38|2577.38|2590.39|2577.39|2588.69|2575.69|31
1623285790000|2021-06-10 00:43:10|2590.35|2577.35|2590.08|2577.08|2590.83|2577.83|2589.82|2576.82|36
1623285800000|2021-06-10 00:43:20|2589.99|2576.99|2589.36|2576.36|2590.15|2577.15|2589.36|2576.36|30
1623285810000|2021-06-10 00:43:30|2589.35|2576.35|2588.37|2575.37|2589.48|2576.48|2588.15|2575.15|24
1623285820000|2021-06-10 00:43:40|2588.2|2575.2|2585.9|2572.9|2588.2|2575.2|2585.73|2572.73|31
1623285830000|2021-06-10 00:43:50|2587.06|2574.06|2585.9|2572.9|2587.06|2574.06|2585.05|2572.05|35
1623285840000|2021-06-10 00:44:00|2586.18|2573.18|2586.16|2573.16|2586.87|2573.87|2586.05|2573.05|36
1623285850000|2021-06-10 00:44:10|2586.06|2573.06|2586.89|2573.89|2586.99|2573.99|2585.82|2572.82|35
1623285860000|2021-06-10 00:44:20|2586.91|2573.91|2586.11|2573.11|2586.91|2573.91|2585.31|2572.31|31
1623285870000|2021-06-10 00:44:30|2586.08|2573.08|2586.35|2573.35|2586.48|2573.48|2586.01|2573.01|25
1623285880000|2021-06-10 00:44:40|2586.32|2573.32|2587.36|2574.36|2587.37|2574.37|2586.32|2573.32|28
1623285890000|2021-06-10 00:44:50|2587.37|2574.37|2587.02|2574.02|2587.65|2574.65|2586.69|2573.69|29
1623285900000|2021-06-10 00:45:00|2586.81|2573.81|2587.72|2574.72|2587.72|2574.72|2586.65|2573.65|33
1623285910000|2021-06-10 00:45:10|2587.59|2574.59|2585.17|2572.17|2587.76|2574.76|2585.17|2572.17|30
1623285920000|2021-06-10 00:45:20|2585.15|2572.15|2585.47|2572.47|2585.74|2572.74|2584.94|2571.94|28
1623285930000|2021-06-10 00:45:30|2585.61|2572.61|2584.25|2571.25|2585.61|2572.61|2583.69|2570.69|36
1623285940000|2021-06-10 00:45:40|2584.33|2571.33|2584.02|2571.02|2584.51|2571.51|2583.19|2570.19|37
1623285950000|2021-06-10 00:45:50|2583.9|2570.9|2584.29|2571.29|2584.73|2571.73|2583.5|2570.5|38
1623285960000|2021-06-10 00:46:00|2584.32|2571.32|2584.78|2571.78|2585.34|2572.34|2584.25|2571.25|39
1623285970000|2021-06-10 00:46:10|2584.03|2571.03|2585.37|2572.37|2585.99|2572.99|2583.93|2570.93|35
1623285980000|2021-06-10 00:46:20|2585.25|2572.25|2586.82|2573.82|2586.82|2573.82|2584.86|2571.86|37
1623285990000|2021-06-10 00:46:30|2587.29|2574.29|2586.87|2573.87|2587.74|2574.74|2586.65|2573.65|33
1623286000000|2021-06-10 00:46:40|2586.8|2573.8|2586.13|2573.13|2587.33|2574.33|2585.6|2572.6|36
1623286010000|2021-06-10 00:46:50|2586.05|2573.05|2586.85|2573.85|2586.92|2573.92|2585.56|2572.56|34
1623286020000|2021-06-10 00:47:00|2587.21|2574.21|2588.39|2575.39|2588.39|2575.39|2586.59|2573.59|37
1623286030000|2021-06-10 00:47:10|2588.94|2575.94|2590.13|2577.13|2590.14|2577.14|2588.36|2575.36|36
1623286040000|2021-06-10 00:47:20|2590.04|2577.04|2586.44|2573.44|2590.13|2577.13|2586.3|2573.3|38
1623286050000|2021-06-10 00:47:30|2586.49|2573.49|2589.39|2576.39|2589.5|2576.5|2586.09|2573.09|38
1623286060000|2021-06-10 00:47:40|2589.33|2576.33|2590.67|2577.67|2590.67|2577.67|2589.07|2576.07|36
1623286070000|2021-06-10 00:47:50|2590.51|2577.51|2589.65|2576.65|2590.76|2577.76|2589.31|2576.31|32
1623286080000|2021-06-10 00:48:00|2589.63|2576.63|2591.03|2578.03|2591.22|2578.22|2589.52|2576.52|35
1623286090000|2021-06-10 00:48:10|2591.02|2578.02|2590.85|2577.85|2591.17|2578.17|2590.34|2577.34|33
1623286100000|2021-06-10 00:48:20|2590.83|2577.83|2591.18|2578.18|2591.18|2578.18|2590.5|2577.5|33
1623286110000|2021-06-10 00:48:30|2591.22|2578.22|2593.01|2580.01|2593.01|2580.01|2591.05|2578.05|36
1623286120000|2021-06-10 00:48:40|2592.55|2579.55|2591.91|2578.91|2592.58|2579.58|2591.72|2578.72|33
1623286130000|2021-06-10 00:48:50|2591.76|2578.76|2592.26|2579.26|2592.47|2579.47|2591.34|2578.34|35
1623286140000|2021-06-10 00:49:00|2592.18|2579.18|2591.39|2578.39|2592.36|2579.36|2591.39|2578.39|33
1623286150000|2021-06-10 00:49:10|2591.48|2578.48|2591.4|2578.4|2591.5|2578.5|2591.32|2578.32|27
1623286160000|2021-06-10 00:49:20|2591.39|2578.39|2590.74|2577.74|2591.8|2578.8|2590.74|2577.74|35
1623286170000|2021-06-10 00:49:30|2590.7|2577.7|2590.19|2577.19|2590.83|2577.83|2590.18|2577.18|20
1623286180000|2021-06-10 00:49:40|2590.24|2577.24|2588.66|2575.66|2590.32|2577.32|2588.66|2575.66|31
1623286190000|2021-06-10 00:49:50|2588.87|2575.87|2588.52|2575.52|2590.28|2577.28|2588.25|2575.25|32
1623286200000|2021-06-10 00:50:00|2588.44|2575.44|2586.98|2573.98|2588.44|2575.44|2586.41|2573.41|38
1623286210000|2021-06-10 00:50:10|2587.06|2574.06|2587.16|2574.16|2587.38|2574.38|2586.94|2573.94|27
1623286220000|2021-06-10 00:50:20|2587.1|2574.1|2587.82|2574.82|2587.82|2574.82|2586.82|2573.82|19
1623286230000|2021-06-10 00:50:30|2587.92|2574.92|2589.6|2576.6|2589.83|2576.83|2587.92|2574.92|40
1623286240000|2021-06-10 00:50:40|2589.71|2576.71|2591.34|2578.34|2591.34|2578.34|2589.67|2576.67|29
1623286250000|2021-06-10 00:50:50|2591.18|2578.18|2591.23|2578.23|2592.59|2579.59|2591.07|2578.07|34
1623286260000|2021-06-10 00:51:00|2591.35|2578.35|2591.97|2578.97|2591.97|2578.97|2591.3|2578.3|32
1623286270000|2021-06-10 00:51:10|2591.81|2578.81|2593.07|2580.07|2593.41|2580.41|2591.77|2578.77|30
1623286280000|2021-06-10 00:51:20|2593.05|2580.05|2593.98|2580.98|2594.2|2581.2|2593.05|2580.05|28
1623286290000|2021-06-10 00:51:30|2594.6|2581.6|2594.5|2581.5|2594.8|2581.8|2594.09|2581.09|36
1623286300000|2021-06-10 00:51:40|2594.82|2581.82|2594.89|2581.89|2595.11|2582.11|2594.66|2581.66|33
1623286310000|2021-06-10 00:51:50|2595|2582|2592.66|2579.66|2595.05|2582.05|2592.47|2579.47|33
1623286320000|2021-06-10 00:52:00|2592.56|2579.56|2594.08|2581.08|2594.17|2581.17|2592.56|2579.56|37
1623286330000|2021-06-10 00:52:10|2594.06|2581.06|2592.14|2579.14|2594.1|2581.1|2592.14|2579.14|31
1623286340000|2021-06-10 00:52:20|2591.97|2578.97|2591.56|2578.56|2592.19|2579.19|2591.09|2578.09|30
1623286350000|2021-06-10 00:52:30|2591.18|2578.18|2592.77|2579.77|2592.89|2579.89|2591.04|2578.04|29
1623286360000|2021-06-10 00:52:40|2592.75|2579.75|2591.45|2578.45|2592.88|2579.88|2591.31|2578.31|28
1623286370000|2021-06-10 00:52:50|2591.43|2578.43|2590.82|2577.82|2591.8|2578.8|2590.81|2577.81|22
1623286380000|2021-06-10 00:53:00|2590.83|2577.83|2591.88|2578.88|2591.88|2578.88|2590.71|2577.71|32
1623286390000|2021-06-10 00:53:10|2591.82|2578.82|2592.59|2579.59|2592.74|2579.74|2591.72|2578.72|31
1623286400000|2021-06-10 00:53:20|2592.58|2579.58|2592.68|2579.68|2592.76|2579.76|2592.49|2579.49|31
1623286410000|2021-06-10 00:53:30|2592.69|2579.69|2593.7|2580.7|2593.7|2580.7|2592.61|2579.61|26
1623286420000|2021-06-10 00:53:40|2593.71|2580.71|2594.04|2581.04|2594.17|2581.17|2593.34|2580.34|31
1623286430000|2021-06-10 00:53:50|2594.07|2581.07|2594.13|2581.13|2594.15|2581.15|2593.58|2580.58|30
1623286440000|2021-06-10 00:54:00|2594.12|2581.12|2592.51|2579.51|2594.13|2581.13|2592.17|2579.17|34
1623286450000|2021-06-10 00:54:10|2592.56|2579.56|2592.26|2579.26|2592.56|2579.56|2592.24|2579.24|27
1623286460000|2021-06-10 00:54:20|2592.45|2579.45|2592.35|2579.35|2592.52|2579.52|2591.7|2578.7|27
1623286470000|2021-06-10 00:54:30|2592.74|2579.74|2592.29|2579.29|2593.03|2580.03|2591.88|2578.88|33
1623286480000|2021-06-10 00:54:40|2592.33|2579.33|2592.52|2579.52|2592.6|2579.6|2591.96|2578.96|36
1623286490000|2021-06-10 00:54:50|2592.76|2579.76|2592.56|2579.56|2593.01|2580.01|2592.22|2579.22|31
1623286500000|2021-06-10 00:55:00|2592.53|2579.53|2591.37|2578.37|2592.54|2579.54|2591.18|2578.18|34
1623286510000|2021-06-10 00:55:10|2591.16|2578.16|2592.75|2579.75|2592.75|2579.75|2590.96|2577.96|33
1623286520000|2021-06-10 00:55:20|2592.48|2579.48|2593.32|2580.32|2593.32|2580.32|2592.48|2579.48|33
1623286530000|2021-06-10 00:55:30|2593.14|2580.14|2592.36|2579.36|2593.26|2580.26|2592.22|2579.22|22
1623286540000|2021-06-10 00:55:40|2592.35|2579.35|2593.78|2580.78|2593.8|2580.8|2592.28|2579.28|30
1623286550000|2021-06-10 00:55:50|2593.79|2580.79|2595.07|2582.07|2595.07|2582.07|2593.67|2580.67|32
1623286560000|2021-06-10 00:56:00|2595.1|2582.1|2594.12|2581.12|2595.1|2582.1|2593.93|2580.93|34
1623286570000|2021-06-10 00:56:10|2594.11|2581.11|2592.39|2579.39|2594.44|2581.44|2592.39|2579.39|31
1623286580000|2021-06-10 00:56:20|2592.88|2579.88|2592.83|2579.83|2593.24|2580.24|2592.81|2579.81|24
1623286590000|2021-06-10 00:56:30|2592.81|2579.81|2592.13|2579.13|2592.81|2579.81|2591.52|2578.52|27
1623286600000|2021-06-10 00:56:40|2592.15|2579.15|2592.08|2579.08|2592.23|2579.23|2592.03|2579.03|28
1623286610000|2021-06-10 00:56:50|2592.14|2579.14|2591.3|2578.3|2592.22|2579.22|2590.77|2577.77|38
1623286620000|2021-06-10 00:57:00|2591.29|2578.29|2589.71|2576.71|2591.29|2578.29|2589.71|2576.71|23
1623286630000|2021-06-10 00:57:10|2589.74|2576.74|2589.7|2576.7|2589.95|2576.95|2587.95|2574.95|30
1623286640000|2021-06-10 00:57:20|2590.05|2577.05|2590.96|2577.96|2591.37|2578.37|2590.05|2577.05|33
1623286650000|2021-06-10 00:57:30|2590.98|2577.98|2591.7|2578.7|2591.99|2578.99|2590.89|2577.89|30
1623286660000|2021-06-10 00:57:40|2592.31|2579.31|2592.73|2579.73|2593.01|2580.01|2592.23|2579.23|29
1623286670000|2021-06-10 00:57:50|2592.74|2579.74|2592.7|2579.7|2593.21|2580.21|2592.46|2579.46|20
1623286680000|2021-06-10 00:58:00|2592.75|2579.75|2593.01|2580.01|2593.36|2580.36|2592.75|2579.75|24
1623286690000|2021-06-10 00:58:10|2592.96|2579.96|2593|2580|2593.01|2580.01|2592.66|2579.66|26
1623286700000|2021-06-10 00:58:20|2592.89|2579.89|2593.13|2580.13|2593.47|2580.47|2592.87|2579.87|21
1623286710000|2021-06-10 00:58:30|2592.77|2579.77|2592.39|2579.39|2592.77|2579.77|2591.49|2578.49|25
1623286720000|2021-06-10 00:58:40|2592.51|2579.51|2589.63|2576.63|2592.59|2579.59|2589.12|2576.12|33
1623286730000|2021-06-10 00:58:50|2589.61|2576.61|2587.48|2574.48|2589.61|2576.61|2587.48|2574.48|37
1623286740000|2021-06-10 00:59:00|2587.37|2574.37|2588.08|2575.08|2588.08|2575.08|2586.94|2573.94|37
1623286750000|2021-06-10 00:59:10|2588.07|2575.07|2587.09|2574.09|2588.23|2575.23|2586.63|2573.63|37
1623286760000|2021-06-10 00:59:20|2587.07|2574.07|2585.64|2572.64|2587.64|2574.64|2585.4|2572.4|40
1623286770000|2021-06-10 00:59:30|2585.54|2572.54|2585.96|2572.96|2585.97|2572.97|2583.62|2570.62|39
1623286780000|2021-06-10 00:59:40|2585.97|2572.97|2586.23|2573.23|2586.51|2573.51|2585.43|2572.43|37
1623286790000|2021-06-10 00:59:50|2586.27|2573.27|2586.63|2573.63|2586.63|2573.63|2585.97|2572.97|38
1623286800000|2021-06-10 01:00:00|2586.51|2573.51|2589.03|2576.03|2589.33|2576.33|2586.51|2573.51|39
1623286810000|2021-06-10 01:00:10|2588.75|2575.75|2590.4|2577.4|2591.29|2578.29|2588.54|2575.54|37
1623286820000|2021-06-10 01:00:20|2590.35|2577.35|2592.07|2579.07|2592.07|2579.07|2589.95|2576.95|32
1623286830000|2021-06-10 01:00:30|2591.9|2578.9|2589.53|2576.53|2591.9|2578.9|2589.53|2576.53|37
1623286840000|2021-06-10 01:00:40|2589.29|2576.29|2591.34|2578.34|2591.36|2578.36|2589.28|2576.28|37
1623286850000|2021-06-10 01:00:50|2591.33|2578.33|2590.61|2577.61|2591.47|2578.47|2590.16|2577.16|27
1623286860000|2021-06-10 01:01:00|2590.71|2577.71|2592.2|2579.2|2592.2|2579.2|2590.68|2577.68|32
1623286870000|2021-06-10 01:01:10|2592.31|2579.31|2592.79|2579.79|2592.92|2579.92|2592.21|2579.21|18
1623286880000|2021-06-10 01:01:20|2592.88|2579.88|2593.77|2580.77|2593.77|2580.77|2592.84|2579.84|27
1623286890000|2021-06-10 01:01:30|2593.86|2580.86|2595.89|2582.89|2595.92|2582.92|2593.66|2580.66|26
1623286900000|2021-06-10 01:01:40|2595.74|2582.74|2594.21|2581.21|2595.74|2582.74|2593.98|2580.98|34
1623286910000|2021-06-10 01:01:50|2595.15|2582.15|2594.23|2581.23|2595.29|2582.29|2593.81|2580.81|31
1623286920000|2021-06-10 01:02:00|2594.24|2581.24|2596.9|2583.9|2597.2|2584.2|2594.24|2581.24|36
1623286930000|2021-06-10 01:02:10|2596.98|2583.98|2596.87|2583.87|2597.05|2584.05|2595.91|2582.91|30
1623286940000|2021-06-10 01:02:20|2596.67|2583.67|2595.89|2582.89|2597.05|2584.05|2595.89|2582.89|36
1623286950000|2021-06-10 01:02:30|2595.91|2582.91|2597.14|2584.14|2597.39|2584.39|2595.76|2582.76|35
1623286960000|2021-06-10 01:02:40|2596.79|2583.79|2597.89|2584.89|2598.03|2585.03|2596.79|2583.79|39
1623286970000|2021-06-10 01:02:50|2597.57|2584.57|2598.09|2585.09|2598.31|2585.31|2597.28|2584.28|30
1623286980000|2021-06-10 01:03:00|2598.07|2585.07|2597.48|2584.48|2598.25|2585.25|2597.48|2584.48|20
1623286990000|2021-06-10 01:03:10|2597.68|2584.68|2597.77|2584.77|2598.02|2585.02|2597|2584|32
1623287000000|2021-06-10 01:03:20|2597.79|2584.79|2598.08|2585.08|2598.94|2585.94|2597.76|2584.76|34
1623287010000|2021-06-10 01:03:30|2598.05|2585.05|2597.72|2584.72|2598.2|2585.2|2597.54|2584.54|26
1623287020000|2021-06-10 01:03:40|2598.44|2585.44|2596.17|2583.17|2598.44|2585.44|2595.83|2582.83|37
1623287030000|2021-06-10 01:03:50|2596.15|2583.15|2595.9|2582.9|2596.15|2583.15|2595.8|2582.8|22
1623287040000|2021-06-10 01:04:00|2595.89|2582.89|2594.26|2581.26|2595.89|2582.89|2593.74|2580.74|35
1623287050000|2021-06-10 01:04:10|2594.24|2581.24|2595.71|2582.71|2595.94|2582.94|2594.11|2581.11|32
1623287060000|2021-06-10 01:04:20|2595.58|2582.58|2594.73|2581.73|2595.58|2582.58|2594.6|2581.6|38
1623287070000|2021-06-10 01:04:30|2594.82|2581.82|2594.77|2581.77|2595.05|2582.05|2594.75|2581.75|27
1623287080000|2021-06-10 01:04:40|2594.74|2581.74|2593.75|2580.75|2594.74|2581.74|2593.75|2580.75|33
1623287090000|2021-06-10 01:04:50|2593.61|2580.61|2594|2581|2594.06|2581.06|2592.96|2579.96|34
1623287100000|2021-06-10 01:05:00|2593.99|2580.99|2595.26|2582.26|2595.51|2582.51|2593.82|2580.82|30
1623287110000|2021-06-10 01:05:10|2595.25|2582.25|2595.79|2582.79|2596.09|2583.09|2595.07|2582.07|34
1623287120000|2021-06-10 01:05:20|2596.5|2583.5|2598.27|2585.27|2598.57|2585.57|2596.23|2583.23|33
1623287130000|2021-06-10 01:05:30|2598.2|2585.2|2597.85|2584.85|2598.85|2585.85|2597.8|2584.8|35
1623287140000|2021-06-10 01:05:40|2598.09|2585.09|2596.06|2583.06|2598.09|2585.09|2596.03|2583.03|33
1623287150000|2021-06-10 01:05:50|2595.96|2582.96|2597.24|2584.24|2597.48|2584.48|2595.78|2582.78|36
1623287160000|2021-06-10 01:06:00|2597.23|2584.23|2596.07|2583.07|2597.23|2584.23|2596|2583|34
1623287170000|2021-06-10 01:06:10|2595.65|2582.65|2595.51|2582.51|2596.04|2583.04|2595.3|2582.3|31
1623287180000|2021-06-10 01:06:20|2595.5|2582.5|2597.04|2584.04|2597.04|2584.04|2595.42|2582.42|29
1623287190000|2021-06-10 01:06:30|2596.97|2583.97|2596.91|2583.91|2596.97|2583.97|2595.42|2582.42|36
1623287200000|2021-06-10 01:06:40|2596.93|2583.93|2596.73|2583.73|2597.13|2584.13|2596.46|2583.46|38
1623287210000|2021-06-10 01:06:50|2596.63|2583.63|2596.73|2583.73|2596.95|2583.95|2596.14|2583.14|35
1623287220000|2021-06-10 01:07:00|2596.63|2583.63|2598.33|2585.33|2598.97|2585.97|2596.53|2583.53|34
1623287230000|2021-06-10 01:07:10|2598.32|2585.32|2598.81|2585.81|2599.19|2586.19|2598.32|2585.32|31
1623287240000|2021-06-10 01:07:20|2598.83|2585.83|2599.06|2586.06|2599.24|2586.24|2598.39|2585.39|33
1623287250000|2021-06-10 01:07:30|2599.05|2586.05|2597.91|2584.91|2599.05|2586.05|2597.72|2584.72|32
1623287260000|2021-06-10 01:07:40|2597.87|2584.87|2598.75|2585.75|2599.01|2586.01|2597.79|2584.79|35
1623287270000|2021-06-10 01:07:50|2598.78|2585.78|2597.9|2584.9|2599.39|2586.39|2597.9|2584.9|33
1623287280000|2021-06-10 01:08:00|2597.86|2584.86|2596.99|2583.99|2597.86|2584.86|2596.39|2583.39|34
1623287290000|2021-06-10 01:08:10|2597.4|2584.4|2596.15|2583.15|2597.44|2584.44|2596.15|2583.15|38
1623287300000|2021-06-10 01:08:20|2596.14|2583.14|2596.9|2583.9|2597.47|2584.47|2595.88|2582.88|38
1623287310000|2021-06-10 01:08:30|2597.12|2584.12|2597.47|2584.47|2597.94|2584.94|2596.74|2583.74|39
1623287320000|2021-06-10 01:08:40|2597.48|2584.48|2597.13|2584.13|2597.64|2584.64|2596.47|2583.47|34
1623287330000|2021-06-10 01:08:50|2597.24|2584.24|2596.94|2583.94|2597.24|2584.24|2595.78|2582.78|39
1623287340000|2021-06-10 01:09:00|2596.79|2583.79|2597.33|2584.33|2597.5|2584.5|2596.47|2583.47|34
1623287350000|2021-06-10 01:09:10|2597.38|2584.38|2598.97|2585.97|2599.05|2586.05|2596.93|2583.93|38
1623287360000|2021-06-10 01:09:20|2598.79|2585.79|2598.02|2585.02|2599.13|2586.13|2597.98|2584.98|37
1623287370000|2021-06-10 01:09:30|2598.01|2585.01|2598.5|2585.5|2598.76|2585.76|2597.93|2584.93|31
1623287380000|2021-06-10 01:09:40|2598.43|2585.43|2598.8|2585.8|2598.91|2585.91|2598.04|2585.04|39
1623287390000|2021-06-10 01:09:50|2598.79|2585.79|2598.98|2585.98|2599.33|2586.33|2598.18|2585.18|31
1623287400000|2021-06-10 01:10:00|2599.14|2586.14|2598.78|2585.78|2599.59|2586.59|2598.49|2585.49|35
1623287410000|2021-06-10 01:10:10|2598.77|2585.77|2599.08|2586.08|2599.24|2586.24|2598.69|2585.69|33
1623287420000|2021-06-10 01:10:20|2598.55|2585.55|2598.79|2585.79|2599.32|2586.32|2598.37|2585.37|36
1623287430000|2021-06-10 01:10:30|2598.71|2585.71|2599.04|2586.04|2599.32|2586.32|2598.68|2585.68|39
1623287440000|2021-06-10 01:10:40|2598.91|2585.91|2599.59|2586.59|2599.59|2586.59|2598.8|2585.8|37
1623287450000|2021-06-10 01:10:50|2599.86|2586.86|2600.8|2587.8|2600.99|2587.99|2599.75|2586.75|31
1623287460000|2021-06-10 01:11:00|2600.72|2587.72|2602.13|2589.13|2602.14|2589.14|2600.55|2587.55|27
1623287470000|2021-06-10 01:11:10|2602.14|2589.14|2602.96|2589.96|2602.98|2589.98|2602.1|2589.1|31
1623287480000|2021-06-10 01:11:20|2602.85|2589.85|2601.83|2588.83|2603.21|2590.21|2601.83|2588.83|33
1623287490000|2021-06-10 01:11:30|2601.86|2588.86|2602.09|2589.09|2602.44|2589.44|2601.75|2588.75|31
1623287500000|2021-06-10 01:11:40|2601.92|2588.92|2601.93|2588.93|2602.05|2589.05|2601.78|2588.78|25
1623287510000|2021-06-10 01:11:50|2601.92|2588.92|2601.43|2588.43|2602.02|2589.02|2601.07|2588.07|29
1623287520000|2021-06-10 01:12:00|2601.28|2588.28|2601.18|2588.18|2601.52|2588.52|2600.88|2587.88|36
1623287530000|2021-06-10 01:12:10|2601.13|2588.13|2600.8|2587.8|2601.28|2588.28|2600.51|2587.51|33
1623287540000|2021-06-10 01:12:20|2600.72|2587.72|2600.79|2587.79|2600.92|2587.92|2600.54|2587.54|33
1623287550000|2021-06-10 01:12:30|2600.77|2587.77|2600.47|2587.47|2601.31|2588.31|2599.99|2586.99|34
1623287560000|2021-06-10 01:12:40|2600.49|2587.49|2600.22|2587.22|2600.66|2587.66|2599.94|2586.94|37
1623287570000|2021-06-10 01:12:50|2600.21|2587.21|2600.13|2587.13|2600.47|2587.47|2600.04|2587.04|33
1623287580000|2021-06-10 01:13:00|2600.17|2587.17|2600.64|2587.64|2600.97|2587.97|2600.13|2587.13|36
1623287590000|2021-06-10 01:13:10|2600.68|2587.68|2600.66|2587.66|2600.71|2587.71|2600.25|2587.25|29
1623287600000|2021-06-10 01:13:20|2600.68|2587.68|2601.23|2588.23|2601.46|2588.46|2600.53|2587.53|33
1623287610000|2021-06-10 01:13:30|2601.13|2588.13|2602.37|2589.37|2602.52|2589.52|2601.08|2588.08|30
1623287620000|2021-06-10 01:13:40|2602.23|2589.23|2602.42|2589.42|2602.6|2589.6|2602.16|2589.16|34
1623287630000|2021-06-10 01:13:50|2602.41|2589.41|2603.39|2590.39|2603.39|2590.39|2602.41|2589.41|31
1623287640000|2021-06-10 01:14:00|2603.65|2590.65|2605.43|2592.43|2606.03|2593.03|2603.65|2590.65|36
1623287650000|2021-06-10 01:14:10|2605.22|2592.22|2605.31|2592.31|2605.67|2592.67|2604.31|2591.31|37
1623287660000|2021-06-10 01:14:20|2605.23|2592.23|2603.54|2590.54|2605.3|2592.3|2603.07|2590.07|37
1623287670000|2021-06-10 01:14:30|2603.44|2590.44|2603.66|2590.66|2604.57|2591.57|2603.17|2590.17|34
1623287680000|2021-06-10 01:14:40|2603.75|2590.75|2603.58|2590.58|2604.08|2591.08|2603.28|2590.28|33
1623287690000|2021-06-10 01:14:50|2603.57|2590.57|2603.97|2590.97|2604.11|2591.11|2603.36|2590.36|31
1623287700000|2021-06-10 01:15:00|2603.83|2590.83|2602.08|2589.08|2603.91|2590.91|2601.61|2588.61|37
1623287710000|2021-06-10 01:15:10|2602.06|2589.06|2602.09|2589.09|2602.3|2589.3|2601.95|2588.95|36
1623287720000|2021-06-10 01:15:20|2602.02|2589.02|2601.77|2588.77|2602.76|2589.76|2601.77|2588.77|36
1623287730000|2021-06-10 01:15:30|2601.81|2588.81|2603.01|2590.01|2603.4|2590.4|2601.77|2588.77|38
1623287740000|2021-06-10 01:15:40|2603.12|2590.12|2602.56|2589.56|2603.72|2590.72|2602.5|2589.5|38
1623287750000|2021-06-10 01:15:50|2602.58|2589.58|2602.94|2589.94|2602.99|2589.99|2602.48|2589.48|33
1623287760000|2021-06-10 01:16:00|2602.98|2589.98|2602.21|2589.21|2602.98|2589.98|2601.73|2588.73|35
1623287770000|2021-06-10 01:16:10|2602.2|2589.2|2600.91|2587.91|2602.27|2589.27|2600.91|2587.91|31
1623287780000|2021-06-10 01:16:20|2600.64|2587.64|2601.43|2588.43|2602.02|2589.02|2600.52|2587.52|34
1623287790000|2021-06-10 01:16:30|2601.52|2588.52|2602.91|2589.91|2603.13|2590.13|2601.13|2588.13|35
1623287800000|2021-06-10 01:16:40|2602.99|2589.99|2603.89|2590.89|2603.89|2590.89|2602.7|2589.7|35
1623287810000|2021-06-10 01:16:50|2603.94|2590.94|2604.37|2591.37|2604.86|2591.86|2603.94|2590.94|35
1623287820000|2021-06-10 01:17:00|2604.25|2591.25|2605.11|2592.11|2605.22|2592.22|2603.38|2590.38|35
1623287830000|2021-06-10 01:17:10|2605.12|2592.12|2606.94|2593.94|2607.2|2594.2|2605.03|2592.03|35
1623287840000|2021-06-10 01:17:20|2606.88|2593.88|2607.16|2594.16|2607.34|2594.34|2606.55|2593.55|35
1623287850000|2021-06-10 01:17:30|2607.19|2594.19|2606.64|2593.64|2607.21|2594.21|2606|2593|31
1623287860000|2021-06-10 01:17:40|2606.82|2593.82|2607.08|2594.08|2607.08|2594.08|2606.55|2593.55|29
1623287870000|2021-06-10 01:17:50|2606.95|2593.95|2607.5|2594.5|2607.7|2594.7|2606.95|2593.95|30
1623287880000|2021-06-10 01:18:00|2607.26|2594.26|2607.06|2594.06|2607.38|2594.38|2606.83|2593.83|26
1623287890000|2021-06-10 01:18:10|2607.08|2594.08|2607.45|2594.45|2607.45|2594.45|2606.7|2593.7|31
1623287900000|2021-06-10 01:18:20|2607.36|2594.36|2608.46|2595.46|2608.66|2595.66|2607.36|2594.36|24
1623287910000|2021-06-10 01:18:30|2608.68|2595.68|2608.76|2595.76|2608.83|2595.83|2608.39|2595.39|25
1623287920000|2021-06-10 01:18:40|2608.85|2595.85|2610.36|2597.36|2610.63|2597.63|2608.71|2595.71|34
1623287930000|2021-06-10 01:18:50|2609.98|2596.98|2609.54|2596.54|2609.98|2596.98|2608.98|2595.98|30
1623287940000|2021-06-10 01:19:00|2609.51|2596.51|2609.38|2596.38|2609.51|2596.51|2609.23|2596.23|34
1623287950000|2021-06-10 01:19:10|2609.4|2596.4|2607.43|2594.43|2609.4|2596.4|2607.34|2594.34|22
1623287960000|2021-06-10 01:19:20|2607.46|2594.46|2606.38|2593.38|2607.74|2594.74|2606.38|2593.38|20
1623287970000|2021-06-10 01:19:30|2606.46|2593.46|2606.24|2593.24|2606.52|2593.52|2605.98|2592.98|29
1623287980000|2021-06-10 01:19:40|2606.25|2593.25|2606.11|2593.11|2606.61|2593.61|2605.82|2592.82|27
1623287990000|2021-06-10 01:19:50|2606.16|2593.16|2605.83|2592.83|2606.28|2593.28|2605.34|2592.34|28
1623288000000|2021-06-10 01:20:00|2605.84|2592.84|2606.28|2593.28|2606.28|2593.28|2605.6|2592.6|22
1623288010000|2021-06-10 01:20:10|2606.37|2593.37|2606.62|2593.62|2607.46|2594.46|2606.25|2593.25|39
1623288020000|2021-06-10 01:20:20|2606.63|2593.63|2605.99|2592.99|2606.63|2593.63|2605.71|2592.71|26
1623288030000|2021-06-10 01:20:30|2605.97|2592.97|2605.08|2592.08|2606.02|2593.02|2604.95|2591.95|23
1623288040000|2021-06-10 01:20:40|2605.04|2592.04|2604.54|2591.54|2605.28|2592.28|2604.49|2591.49|33
1623288050000|2021-06-10 01:20:50|2604.35|2591.35|2603.96|2590.96|2604.46|2591.46|2603.87|2590.87|39
1623288060000|2021-06-10 01:21:00|2603.95|2590.95|2603.02|2590.02|2603.95|2590.95|2603.02|2590.02|31
1623288070000|2021-06-10 01:21:10|2603|2590|2602.87|2589.87|2603.12|2590.12|2602.78|2589.78|21
1623288080000|2021-06-10 01:21:20|2602.86|2589.86|2601.39|2588.39|2603.15|2590.15|2601.39|2588.39|29
1623288090000|2021-06-10 01:21:30|2601.36|2588.36|2602.14|2589.14|2602.49|2589.49|2601.32|2588.32|32
1623288100000|2021-06-10 01:21:40|2602.17|2589.17|2602.08|2589.08|2602.68|2589.68|2601.77|2588.77|32
1623288110000|2021-06-10 01:21:50|2602.03|2589.03|2601.96|2588.96|2602.2|2589.2|2601.77|2588.77|36
1623288120000|2021-06-10 01:22:00|2601.91|2588.91|2603.01|2590.01|2603.29|2590.29|2601.79|2588.79|33
1623288130000|2021-06-10 01:22:10|2603|2590|2603.31|2590.31|2603.32|2590.32|2603|2590|22
1623288140000|2021-06-10 01:22:20|2603.57|2590.57|2604.91|2591.91|2604.91|2591.91|2603.56|2590.56|36
1623288150000|2021-06-10 01:22:30|2604.78|2591.78|2603.82|2590.82|2605.05|2592.05|2603.82|2590.82|37
1623288160000|2021-06-10 01:22:40|2603.81|2590.81|2603.79|2590.79|2603.89|2590.89|2603.66|2590.66|24
1623288170000|2021-06-10 01:22:50|2603.91|2590.91|2603|2590|2604.01|2591.01|2602.92|2589.92|34
1623288180000|2021-06-10 01:23:00|2603.01|2590.01|2602.94|2589.94|2603.16|2590.16|2602.81|2589.81|34
1623288190000|2021-06-10 01:23:10|2602.95|2589.95|2603.02|2590.02|2603.24|2590.24|2602.85|2589.85|29
1623288200000|2021-06-10 01:23:20|2603.03|2590.03|2602.25|2589.25|2603.03|2590.03|2602.07|2589.07|24
1623288210000|2021-06-10 01:23:30|2602.21|2589.21|2602.02|2589.02|2602.35|2589.35|2601.78|2588.78|23
1623288220000|2021-06-10 01:23:40|2602.31|2589.31|2601.83|2588.83|2602.37|2589.37|2601.75|2588.75|27
1623288230000|2021-06-10 01:23:50|2601.6|2588.6|2601.44|2588.44|2601.61|2588.61|2601.29|2588.29|24
1623288240000|2021-06-10 01:24:00|2601.34|2588.34|2602.39|2589.39|2602.53|2589.53|2601.34|2588.34|27
1623288250000|2021-06-10 01:24:10|2602.22|2589.22|2603.1|2590.1|2603.1|2590.1|2602.22|2589.22|34
1623288260000|2021-06-10 01:24:20|2603.17|2590.17|2602.95|2589.95|2603.17|2590.17|2602.79|2589.79|34
1623288270000|2021-06-10 01:24:30|2602.84|2589.84|2604.47|2591.47|2604.49|2591.49|2602.78|2589.78|36
1623288280000|2021-06-10 01:24:40|2604.45|2591.45|2603.36|2590.36|2604.62|2591.62|2603.33|2590.33|36
1623288290000|2021-06-10 01:24:50|2603.54|2590.54|2603.43|2590.43|2604.07|2591.07|2603.35|2590.35|29
1623288300000|2021-06-10 01:25:00|2603.36|2590.36|2602.99|2589.99|2603.36|2590.36|2602.57|2589.57|20
1623288310000|2021-06-10 01:25:10|2602.9|2589.9|2602.8|2589.8|2603.13|2590.13|2602.72|2589.72|25
1623288320000|2021-06-10 01:25:20|2602.75|2589.75|2602.11|2589.11|2603.13|2590.13|2602.08|2589.08|28
1623288330000|2021-06-10 01:25:30|2602.04|2589.04|2602.03|2589.03|2602.32|2589.32|2601.84|2588.84|26
1623288340000|2021-06-10 01:25:40|2601.89|2588.89|2602.01|2589.01|2602.01|2589.01|2601.63|2588.63|29
1623288350000|2021-06-10 01:25:50|2602.02|2589.02|2601.77|2588.77|2602.05|2589.05|2601.43|2588.43|30
1623288360000|2021-06-10 01:26:00|2601.79|2588.79|2601.82|2588.82|2601.83|2588.83|2601.24|2588.24|30
1623288370000|2021-06-10 01:26:10|2601.83|2588.83|2601.76|2588.76|2602.13|2589.13|2601.69|2588.69|32
1623288380000|2021-06-10 01:26:20|2601.75|2588.75|2601.04|2588.04|2601.85|2588.85|2600.88|2587.88|26
1623288390000|2021-06-10 01:26:30|2601.05|2588.05|2599.54|2586.54|2601.19|2588.19|2599.49|2586.49|35
1623288400000|2021-06-10 01:26:40|2599.56|2586.56|2599.59|2586.59|2599.95|2586.95|2599.47|2586.47|35
1623288410000|2021-06-10 01:26:50|2599.6|2586.6|2599.67|2586.67|2599.68|2586.68|2599.22|2586.22|25
1623288420000|2021-06-10 01:27:00|2599.66|2586.66|2600.71|2587.71|2600.97|2587.97|2599.44|2586.44|36
1623288430000|2021-06-10 01:27:10|2601.03|2588.03|2601.57|2588.57|2601.77|2588.77|2600.71|2587.71|27
1623288440000|2021-06-10 01:27:20|2601.54|2588.54|2601.02|2588.02|2601.89|2588.89|2601.02|2588.02|36
1623288450000|2021-06-10 01:27:30|2600.85|2587.85|2601.76|2588.76|2601.9|2588.9|2600.58|2587.58|36
1623288460000|2021-06-10 01:27:40|2601.75|2588.75|2601.46|2588.46|2602.3|2589.3|2601.42|2588.42|38
1623288470000|2021-06-10 01:27:50|2601.59|2588.59|2601.77|2588.77|2601.77|2588.77|2601.26|2588.26|27
1623288480000|2021-06-10 01:28:00|2601.8|2588.8|2601.4|2588.4|2601.8|2588.8|2601.11|2588.11|30
1623288490000|2021-06-10 01:28:10|2601.11|2588.11|2602.04|2589.04|2602.04|2589.04|2600.89|2587.89|32
1623288500000|2021-06-10 01:28:20|2602.11|2589.11|2602.69|2589.69|2602.69|2589.69|2602.09|2589.09|26
1623288510000|2021-06-10 01:28:30|2602.93|2589.93|2603.2|2590.2|2603.4|2590.4|2602.73|2589.73|33
1623288520000|2021-06-10 01:28:40|2603.09|2590.09|2603.34|2590.34|2603.43|2590.43|2602.97|2589.97|32
1623288530000|2021-06-10 01:28:50|2603.32|2590.32|2603.07|2590.07|2603.32|2590.32|2602.88|2589.88|26
1623288540000|2021-06-10 01:29:00|2603.06|2590.06|2602.14|2589.14|2603.06|2590.06|2601.89|2588.89|27
1623288550000|2021-06-10 01:29:10|2602.18|2589.18|2601.91|2588.91|2602.18|2589.18|2601.29|2588.29|30
1623288560000|2021-06-10 01:29:20|2601.79|2588.79|2601.84|2588.84|2602.07|2589.07|2601.18|2588.18|34
1623288570000|2021-06-10 01:29:30|2601.87|2588.87|2602.76|2589.76|2602.76|2589.76|2601.75|2588.75|35
1623288580000|2021-06-10 01:29:40|2602.55|2589.55|2602.36|2589.36|2602.81|2589.81|2602.29|2589.29|31
1623288590000|2021-06-10 01:29:50|2602.34|2589.34|2602.84|2589.84|2603.06|2590.06|2602.3|2589.3|28
1623288600000|2021-06-10 01:30:00|2602.83|2589.83|2602.51|2589.51|2602.83|2589.83|2602.27|2589.27|28
1623288610000|2021-06-10 01:30:10|2602.53|2589.53|2603.02|2590.02|2603.76|2590.76|2602.53|2589.53|33
1623288620000|2021-06-10 01:30:20|2603.01|2590.01|2602.94|2589.94|2603.24|2590.24|2602.89|2589.89|26
1623288630000|2021-06-10 01:30:30|2602.93|2589.93|2602.19|2589.19|2602.94|2589.94|2602.12|2589.12|31
1623288640000|2021-06-10 01:30:40|2602.22|2589.22|2601.7|2588.7|2602.27|2589.27|2601.59|2588.59|31
1623288650000|2021-06-10 01:30:50|2601.58|2588.58|2601.08|2588.08|2601.71|2588.71|2601.03|2588.03|27
1623288660000|2021-06-10 01:31:00|2601.09|2588.09|2600.79|2587.79|2601.09|2588.09|2600.69|2587.69|30
1623288670000|2021-06-10 01:31:10|2600.85|2587.85|2599.89|2586.89|2600.85|2587.85|2599.88|2586.88|28
1623288680000|2021-06-10 01:31:20|2599.8|2586.8|2599.79|2586.79|2599.95|2586.95|2599.33|2586.33|29
1623288690000|2021-06-10 01:31:30|2599.72|2586.72|2599.56|2586.56|2599.72|2586.72|2599.44|2586.44|30
1623288700000|2021-06-10 01:31:40|2599.55|2586.55|2598.52|2585.52|2599.55|2586.55|2598.52|2585.52|27
1623288710000|2021-06-10 01:31:50|2598.51|2585.51|2598.5|2585.5|2598.87|2585.87|2598.41|2585.41|33
1623288720000|2021-06-10 01:32:00|2598.48|2585.48|2600.67|2587.67|2601.13|2588.13|2598.48|2585.48|32
1623288730000|2021-06-10 01:32:10|2600.73|2587.73|2599.6|2586.6|2600.74|2587.74|2599.53|2586.53|35
1623288740000|2021-06-10 01:32:20|2599.59|2586.59|2598.2|2585.2|2599.71|2586.71|2598.16|2585.16|33
1623288750000|2021-06-10 01:32:30|2598.37|2585.37|2598.37|2585.37|2598.5|2585.5|2598.15|2585.15|27
1623288760000|2021-06-10 01:32:40|2598.46|2585.46|2598.33|2585.33|2598.86|2585.86|2598|2585|31
1623288770000|2021-06-10 01:32:50|2598.4|2585.4|2598.24|2585.24|2598.5|2585.5|2598.03|2585.03|30
1623288780000|2021-06-10 01:33:00|2598.32|2585.32|2598.63|2585.63|2599.36|2586.36|2598.32|2585.32|25
1623288790000|2021-06-10 01:33:10|2598.64|2585.64|2598.79|2585.79|2598.85|2585.85|2598.5|2585.5|33
1623288800000|2021-06-10 01:33:20|2598.95|2585.95|2598.77|2585.77|2599.25|2586.25|2598.68|2585.68|36
1623288810000|2021-06-10 01:33:30|2598.96|2585.96|2599.55|2586.55|2599.56|2586.56|2598.67|2585.67|33
1623288820000|2021-06-10 01:33:40|2599.71|2586.71|2599.89|2586.89|2600.56|2587.56|2599.71|2586.71|36
1623288830000|2021-06-10 01:33:50|2599.94|2586.94|2598.25|2585.25|2599.95|2586.95|2598.25|2585.25|29
1623288840000|2021-06-10 01:34:00|2598.14|2585.14|2598.27|2585.27|2598.56|2585.56|2597.99|2584.99|33
1623288850000|2021-06-10 01:34:10|2598.28|2585.28|2598.39|2585.39|2598.53|2585.53|2598.13|2585.13|23
1623288860000|2021-06-10 01:34:20|2598.4|2585.4|2597.54|2584.54|2598.52|2585.52|2597.54|2584.54|24
1623288870000|2021-06-10 01:34:30|2597.76|2584.76|2598.16|2585.16|2598.16|2585.16|2597.58|2584.58|25
1623288880000|2021-06-10 01:34:40|2598.17|2585.17|2597.76|2584.76|2598.6|2585.6|2597.66|2584.66|31
1623288890000|2021-06-10 01:34:50|2597.9|2584.9|2597.3|2584.3|2597.91|2584.91|2597.21|2584.21|33
1623288900000|2021-06-10 01:35:00|2597.29|2584.29|2597.94|2584.94|2598.08|2585.08|2597.17|2584.17|35
1623288910000|2021-06-10 01:35:10|2597.59|2584.59|2597.54|2584.54|2597.75|2584.75|2597.2|2584.2|35
1623288920000|2021-06-10 01:35:20|2597.5|2584.5|2597.03|2584.03|2597.73|2584.73|2597.02|2584.02|26
1623288930000|2021-06-10 01:35:30|2596.96|2583.96|2597.11|2584.11|2597.52|2584.52|2596.96|2583.96|30
1623288940000|2021-06-10 01:35:40|2597.1|2584.1|2597.06|2584.06|2597.5|2584.5|2597.06|2584.06|27
1623288950000|2021-06-10 01:35:50|2597.1|2584.1|2596.86|2583.86|2597.34|2584.34|2596.8|2583.8|29
1623288960000|2021-06-10 01:36:00|2596.68|2583.68|2595.86|2582.86|2596.81|2583.81|2595.48|2582.48|26
1623288970000|2021-06-10 01:36:10|2595.88|2582.88|2595.44|2582.44|2596.67|2583.67|2595.44|2582.44|35
1623288980000|2021-06-10 01:36:20|2595.47|2582.47|2595.46|2582.46|2595.76|2582.76|2594.92|2581.92|34
1623288990000|2021-06-10 01:36:30|2595.22|2582.22|2595.46|2582.46|2595.52|2582.52|2595.14|2582.14|26
1623289000000|2021-06-10 01:36:40|2595.24|2582.24|2595.85|2582.85|2595.9|2582.9|2595.24|2582.24|28
1623289010000|2021-06-10 01:36:50|2595.87|2582.87|2597.13|2584.13|2597.38|2584.38|2595.87|2582.87|26
1623289020000|2021-06-10 01:37:00|2597.08|2584.08|2596.73|2583.73|2597.11|2584.11|2596.4|2583.4|25
1623289030000|2021-06-10 01:37:10|2596.91|2583.91|2596.67|2583.67|2596.96|2583.96|2596.43|2583.43|32
1623289040000|2021-06-10 01:37:20|2596.75|2583.75|2595.86|2582.86|2596.96|2583.96|2595.74|2582.74|31
1623289050000|2021-06-10 01:37:30|2595.8|2582.8|2595.56|2582.56|2595.95|2582.95|2595.56|2582.56|12
1623289060000|2021-06-10 01:37:40|2595.67|2582.67|2595.69|2582.69|2595.69|2582.69|2595.43|2582.43|16
1623289070000|2021-06-10 01:37:50|2595.89|2582.89|2595.77|2582.77|2596.02|2583.02|2595.45|2582.45|31
1623289080000|2021-06-10 01:38:00|2596.07|2583.07|2596.11|2583.11|2596.3|2583.3|2594.85|2581.85|32
1623289090000|2021-06-10 01:38:10|2596.24|2583.24|2596.05|2583.05|2596.33|2583.33|2595.63|2582.63|30
1623289100000|2021-06-10 01:38:20|2596.06|2583.06|2596.58|2583.58|2596.75|2583.75|2596.06|2583.06|25
1623289110000|2021-06-10 01:38:30|2596.62|2583.62|2596.27|2583.27|2596.78|2583.78|2595.97|2582.97|28
1623289120000|2021-06-10 01:38:40|2596.37|2583.37|2595.77|2582.77|2596.38|2583.38|2595.67|2582.67|29
1623289130000|2021-06-10 01:38:50|2595.79|2582.79|2596.48|2583.48|2596.58|2583.58|2595.55|2582.55|16
1623289140000|2021-06-10 01:39:00|2596.52|2583.52|2595.83|2582.83|2596.52|2583.52|2595.4|2582.4|26
1623289150000|2021-06-10 01:39:10|2596.07|2583.07|2595.75|2582.75|2596.39|2583.39|2595.75|2582.75|22
1623289160000|2021-06-10 01:39:20|2595.92|2582.92|2595.23|2582.23|2595.92|2582.92|2595.13|2582.13|34
1623289170000|2021-06-10 01:39:30|2595.16|2582.16|2595.16|2582.16|2595.35|2582.35|2595.01|2582.01|25
1623289180000|2021-06-10 01:39:40|2595.15|2582.15|2594.82|2581.82|2595.2|2582.2|2594.67|2581.67|33
1623289190000|2021-06-10 01:39:50|2594.67|2581.67|2594.31|2581.31|2594.92|2581.92|2594.15|2581.15|28
1623289200000|2021-06-10 01:40:00|2594.38|2581.38|2593.46|2580.46|2594.47|2581.47|2593.32|2580.32|26
1623289210000|2021-06-10 01:40:10|2593.53|2580.53|2593.76|2580.76|2594.25|2581.25|2593.53|2580.53|29
1623289220000|2021-06-10 01:40:20|2593.82|2580.82|2593.96|2580.96|2594.22|2581.22|2593.29|2580.29|30
1623289230000|2021-06-10 01:40:30|2593.97|2580.97|2593.36|2580.36|2593.97|2580.97|2592.9|2579.9|33
1623289240000|2021-06-10 01:40:40|2593.47|2580.47|2593.4|2580.4|2593.49|2580.49|2593.3|2580.3|22
1623289250000|2021-06-10 01:40:50|2593.42|2580.42|2593.22|2580.22|2593.56|2580.56|2593.18|2580.18|26
1623289260000|2021-06-10 01:41:00|2593.27|2580.27|2593.51|2580.51|2593.51|2580.51|2593.15|2580.15|20
1623289270000|2021-06-10 01:41:10|2593.58|2580.58|2594.88|2581.88|2595.63|2582.63|2593.58|2580.58|36
1623289280000|2021-06-10 01:41:20|2594.81|2581.81|2594.55|2581.55|2595.27|2582.27|2594.53|2581.53|34
1623289290000|2021-06-10 01:41:30|2594.68|2581.68|2593.89|2580.89|2594.68|2581.68|2593.87|2580.87|31
1623289300000|2021-06-10 01:41:40|2594.09|2581.09|2593.37|2580.37|2594.09|2581.09|2593.11|2580.11|26
1623289310000|2021-06-10 01:41:50|2593.2|2580.2|2593.11|2580.11|2593.38|2580.38|2593.09|2580.09|25
1623289320000|2021-06-10 01:42:00|2593.14|2580.14|2594.6|2581.6|2594.7|2581.7|2593.12|2580.12|33
1623289330000|2021-06-10 01:42:10|2594.32|2581.32|2593.55|2580.55|2594.66|2581.66|2593.55|2580.55|19
1623289340000|2021-06-10 01:42:20|2593.53|2580.53|2593.4|2580.4|2593.53|2580.53|2593.2|2580.2|26
1623289350000|2021-06-10 01:42:30|2593.41|2580.41|2593.01|2580.01|2593.48|2580.48|2592.84|2579.84|24
1623289360000|2021-06-10 01:42:40|2593|2580|2591.44|2578.44|2593.06|2580.06|2591.33|2578.33|24
1623289370000|2021-06-10 01:42:50|2591.43|2578.43|2592.6|2579.6|2592.69|2579.69|2590.84|2577.84|31
1623289380000|2021-06-10 01:43:00|2592.67|2579.67|2592.78|2579.78|2592.94|2579.94|2592.41|2579.41|31
1623289390000|2021-06-10 01:43:10|2592.75|2579.75|2592.91|2579.91|2593.46|2580.46|2592.48|2579.48|35
1623289400000|2021-06-10 01:43:20|2593.1|2580.1|2592.76|2579.76|2593.25|2580.25|2592.75|2579.75|28
1623289410000|2021-06-10 01:43:30|2592.89|2579.89|2591.82|2578.82|2592.92|2579.92|2591.82|2578.82|25
1623289420000|2021-06-10 01:43:40|2591.87|2578.87|2590.83|2577.83|2591.87|2578.87|2590.83|2577.83|33
1623289430000|2021-06-10 01:43:50|2590.63|2577.63|2590.84|2577.84|2590.93|2577.93|2590.52|2577.52|33
1623289440000|2021-06-10 01:44:00|2591.01|2578.01|2589.85|2576.85|2591.01|2578.01|2589.4|2576.4|32
1623289450000|2021-06-10 01:44:10|2590|2577|2591.17|2578.17|2591.19|2578.19|2589.8|2576.8|38
1623289460000|2021-06-10 01:44:20|2591.16|2578.16|2591.95|2578.95|2592.18|2579.18|2591.16|2578.16|38
1623289470000|2021-06-10 01:44:30|2591.66|2578.66|2591.7|2578.7|2592.07|2579.07|2591.51|2578.51|34
1623289480000|2021-06-10 01:44:40|2591.68|2578.68|2592.32|2579.32|2592.57|2579.57|2591.57|2578.57|31
1623289490000|2021-06-10 01:44:50|2592.55|2579.55|2591.51|2578.51|2593.13|2580.13|2591.51|2578.51|34
1623289500000|2021-06-10 01:45:00|2591.46|2578.46|2590.85|2577.85|2591.61|2578.61|2590.85|2577.85|30
1623289510000|2021-06-10 01:45:10|2590.88|2577.88|2591.57|2578.57|2591.84|2578.84|2590.88|2577.88|29
1623289520000|2021-06-10 01:45:20|2591.58|2578.58|2592.63|2579.63|2592.8|2579.8|2591.58|2578.58|38
1623289530000|2021-06-10 01:45:30|2592.69|2579.69|2592.91|2579.91|2592.97|2579.97|2592.37|2579.37|34
1623289540000|2021-06-10 01:45:40|2593.04|2580.04|2592.83|2579.83|2593.12|2580.12|2592.4|2579.4|30
1623289550000|2021-06-10 01:45:50|2592.79|2579.79|2592.95|2579.95|2593.17|2580.17|2592.47|2579.47|32
1623289560000|2021-06-10 01:46:00|2592.78|2579.78|2593.35|2580.35|2594.03|2581.03|2592.78|2579.78|37
1623289570000|2021-06-10 01:46:10|2593.41|2580.41|2593.39|2580.39|2593.62|2580.62|2592.99|2579.99|25
1623289580000|2021-06-10 01:46:20|2593.44|2580.44|2594.65|2581.65|2594.9|2581.9|2593.44|2580.44|38
1623289590000|2021-06-10 01:46:30|2594.69|2581.69|2594.37|2581.37|2594.9|2581.9|2594.17|2581.17|33
1623289600000|2021-06-10 01:46:40|2594.47|2581.47|2594.83|2581.83|2594.83|2581.83|2594.14|2581.14|31
1623289610000|2021-06-10 01:46:50|2594.99|2581.99|2595.17|2582.17|2595.17|2582.17|2594.6|2581.6|25
1623289620000|2021-06-10 01:47:00|2595.11|2582.11|2594.16|2581.16|2595.12|2582.12|2594.14|2581.14|34
1623289630000|2021-06-10 01:47:10|2594.2|2581.2|2593.49|2580.49|2594.41|2581.41|2593.47|2580.47|29
1623289640000|2021-06-10 01:47:20|2593.33|2580.33|2593.03|2580.03|2593.53|2580.53|2592.82|2579.82|28
1623289650000|2021-06-10 01:47:30|2592.99|2579.99|2592.8|2579.8|2593.03|2580.03|2592.44|2579.44|20
1623289660000|2021-06-10 01:47:40|2592.81|2579.81|2592.83|2579.83|2592.94|2579.94|2592.75|2579.75|23
1623289670000|2021-06-10 01:47:50|2592.84|2579.84|2592.82|2579.82|2592.94|2579.94|2592.76|2579.76|18
1623289680000|2021-06-10 01:48:00|2592.92|2579.92|2594.34|2581.34|2594.37|2581.37|2592.82|2579.82|29
1623289690000|2021-06-10 01:48:10|2594.21|2581.21|2593.97|2580.97|2594.61|2581.61|2593.44|2580.44|28
1623289700000|2021-06-10 01:48:20|2593.96|2580.96|2593.97|2580.97|2594.18|2581.18|2593.5|2580.5|26
1623289710000|2021-06-10 01:48:30|2594|2581|2593.87|2580.87|2594.14|2581.14|2593.68|2580.68|33
1623289720000|2021-06-10 01:48:40|2593.84|2580.84|2594.52|2581.52|2594.88|2581.88|2593.72|2580.72|31
1623289730000|2021-06-10 01:48:50|2594.65|2581.65|2594.45|2581.45|2595.26|2582.26|2594.21|2581.21|35
1623289740000|2021-06-10 01:49:00|2594.59|2581.59|2595.11|2582.11|2595.27|2582.27|2594.12|2581.12|31
1623289750000|2021-06-10 01:49:10|2595.18|2582.18|2595.62|2582.62|2596.03|2583.03|2594.73|2581.73|34
1623289760000|2021-06-10 01:49:20|2595.59|2582.59|2595.25|2582.25|2595.59|2582.59|2595.03|2582.03|27
1623289770000|2021-06-10 01:49:30|2595.56|2582.56|2595.55|2582.55|2595.75|2582.75|2595.33|2582.33|20
1623289780000|2021-06-10 01:49:40|2595.52|2582.52|2595.28|2582.28|2595.83|2582.83|2595.25|2582.25|27
1623289790000|2021-06-10 01:49:50|2595.44|2582.44|2594.71|2581.71|2595.67|2582.67|2594.71|2581.71|34
1623289800000|2021-06-10 01:50:00|2594.82|2581.82|2595.03|2582.03|2595.33|2582.33|2594.7|2581.7|23
1623289810000|2021-06-10 01:50:10|2595.08|2582.08|2596.04|2583.04|2596.19|2583.19|2594.72|2581.72|31
1623289820000|2021-06-10 01:50:20|2595.97|2582.97|2596.56|2583.56|2596.73|2583.73|2595.84|2582.84|31
1623289830000|2021-06-10 01:50:30|2596.53|2583.53|2597.1|2584.1|2597.16|2584.16|2596.34|2583.34|24
1623289840000|2021-06-10 01:50:40|2597.09|2584.09|2596.94|2583.94|2597.09|2584.09|2596.58|2583.58|24
1623289850000|2021-06-10 01:50:50|2596.87|2583.87|2597.38|2584.38|2597.55|2584.55|2596.35|2583.35|31
1623289860000|2021-06-10 01:51:00|2597.33|2584.33|2596.91|2583.91|2598.05|2585.05|2596.79|2583.79|34
1623289870000|2021-06-10 01:51:10|2596.59|2583.59|2596.24|2583.24|2597.05|2584.05|2596.24|2583.24|31
1623289880000|2021-06-10 01:51:20|2596.36|2583.36|2596.21|2583.21|2596.55|2583.55|2596.09|2583.09|24
1623289890000|2021-06-10 01:51:30|2596.15|2583.15|2595.07|2582.07|2596.18|2583.18|2594.95|2581.95|30
1623289900000|2021-06-10 01:51:40|2595.1|2582.1|2594.1|2581.1|2595.1|2582.1|2593.87|2580.87|31
1623289910000|2021-06-10 01:51:50|2594.01|2581.01|2593.49|2580.49|2594.34|2581.34|2593.49|2580.49|31
1623289920000|2021-06-10 01:52:00|2593.35|2580.35|2592.36|2579.36|2593.46|2580.46|2592.36|2579.36|29
1623289930000|2021-06-10 01:52:10|2592.4|2579.4|2589.45|2576.45|2592.5|2579.5|2589.06|2576.06|31
1623289940000|2021-06-10 01:52:20|2589.52|2576.52|2587.63|2574.63|2589.66|2576.66|2587.48|2574.48|34
1623289950000|2021-06-10 01:52:30|2587.98|2574.98|2586.6|2573.6|2588.32|2575.32|2586.46|2573.46|35
1623289960000|2021-06-10 01:52:40|2586.37|2573.37|2583.97|2570.97|2586.58|2573.58|2582.26|2569.26|35
1623289970000|2021-06-10 01:52:50|2583.8|2570.8|2584.53|2571.53|2584.73|2571.73|2582.99|2569.99|34
1623289980000|2021-06-10 01:53:00|2584.24|2571.24|2585.88|2572.88|2585.88|2572.88|2583.64|2570.64|37
1623289990000|2021-06-10 01:53:10|2585.89|2572.89|2585.23|2572.23|2586.64|2573.64|2585.04|2572.04|35
1623290000000|2021-06-10 01:53:20|2585.34|2572.34|2583.95|2570.95|2585.34|2572.34|2583.91|2570.91|37
1623290010000|2021-06-10 01:53:30|2583.94|2570.94|2583.76|2570.76|2584.4|2571.4|2583.43|2570.43|35
1623290020000|2021-06-10 01:53:40|2583.42|2570.42|2582.21|2569.21|2583.44|2570.44|2581.86|2568.86|35
1623290030000|2021-06-10 01:53:50|2582.29|2569.29|2582.31|2569.31|2583.08|2570.08|2581.66|2568.66|35
1623290040000|2021-06-10 01:54:00|2582.06|2569.06|2581.58|2568.58|2582.06|2569.06|2580.57|2567.57|31
1623290050000|2021-06-10 01:54:10|2581.6|2568.6|2581.57|2568.57|2582.09|2569.09|2581.57|2568.57|33
1623290060000|2021-06-10 01:54:20|2581.41|2568.41|2579.41|2566.41|2581.41|2568.41|2579.41|2566.41|38
1623290070000|2021-06-10 01:54:30|2579.21|2566.21|2579.97|2566.97|2580.86|2567.86|2579.19|2566.19|36
1623290080000|2021-06-10 01:54:40|2579.96|2566.96|2576.23|2563.23|2580.01|2567.01|2575.28|2562.28|38
1623290090000|2021-06-10 01:54:50|2576.56|2563.56|2576.99|2563.99|2577.69|2564.69|2576.54|2563.54|36
1623290100000|2021-06-10 01:55:00|2576.91|2563.91|2580.72|2567.72|2580.72|2567.72|2575.78|2562.78|38
1623290110000|2021-06-10 01:55:10|2580.74|2567.74|2580.21|2567.21|2581.16|2568.16|2579.71|2566.71|37
1623290120000|2021-06-10 01:55:20|2580.29|2567.29|2578.4|2565.4|2580.29|2567.29|2578.38|2565.38|37
1623290130000|2021-06-10 01:55:30|2578.72|2565.72|2580.02|2567.02|2581.04|2568.04|2578.16|2565.16|38
1623290140000|2021-06-10 01:55:40|2579.82|2566.82|2579.5|2566.5|2580.09|2567.09|2579.32|2566.32|37
1623290150000|2021-06-10 01:55:50|2579.56|2566.56|2578.47|2565.47|2579.66|2566.66|2578.04|2565.04|34
1623290160000|2021-06-10 01:56:00|2578.46|2565.46|2578.15|2565.15|2578.76|2565.76|2577.64|2564.64|30
1623290170000|2021-06-10 01:56:10|2578.22|2565.22|2575.42|2562.42|2578.22|2565.22|2574.48|2561.48|32
1623290180000|2021-06-10 01:56:20|2576.03|2563.03|2575.32|2562.32|2576.55|2563.55|2574.14|2561.14|37
1623290190000|2021-06-10 01:56:30|2575.41|2562.41|2577.42|2564.42|2578.2|2565.2|2574.93|2561.93|36
1623290200000|2021-06-10 01:56:40|2577.43|2564.43|2577.15|2564.15|2577.44|2564.44|2576.97|2563.97|31
1623290210000|2021-06-10 01:56:50|2576.96|2563.96|2577.11|2564.11|2577.34|2564.34|2576.92|2563.92|28
1623290220000|2021-06-10 01:57:00|2577.05|2564.05|2579.91|2566.91|2579.93|2566.93|2577.05|2564.05|35
1623290230000|2021-06-10 01:57:10|2579.9|2566.9|2579.5|2566.5|2580.01|2567.01|2578.93|2565.93|33
1623290240000|2021-06-10 01:57:20|2580.47|2567.47|2580.57|2567.57|2580.74|2567.74|2580.32|2567.32|35
1623290250000|2021-06-10 01:57:30|2580.32|2567.32|2581.06|2568.06|2581.06|2568.06|2578.86|2565.86|34
1623290260000|2021-06-10 01:57:40|2580.95|2567.95|2581|2568|2581.08|2568.08|2579.54|2566.54|30
1623290270000|2021-06-10 01:57:50|2581.09|2568.09|2581.63|2568.63|2582.74|2569.74|2580.94|2567.94|36
1623290280000|2021-06-10 01:58:00|2581.66|2568.66|2582.3|2569.3|2583.29|2570.29|2581.56|2568.56|33
1623290290000|2021-06-10 01:58:10|2582.54|2569.54|2583.47|2570.47|2584.07|2571.07|2581.94|2568.94|36
1623290300000|2021-06-10 01:58:20|2583.57|2570.57|2584.05|2571.05|2584.91|2571.91|2583.29|2570.29|37
1623290310000|2021-06-10 01:58:30|2583.79|2570.79|2583.21|2570.21|2584.38|2571.38|2583.05|2570.05|39
1623290320000|2021-06-10 01:58:40|2583.2|2570.2|2581.38|2568.38|2583.27|2570.27|2581.36|2568.36|37
1623290330000|2021-06-10 01:58:50|2582.07|2569.07|2581.24|2568.24|2582.19|2569.19|2581|2568|33
1623290340000|2021-06-10 01:59:00|2581.1|2568.1|2580.87|2567.87|2581.38|2568.38|2579.45|2566.45|37
1623290350000|2021-06-10 01:59:10|2580.97|2567.97|2580.15|2567.15|2581.25|2568.25|2579.2|2566.2|38
1623290360000|2021-06-10 01:59:20|2580.13|2567.13|2580.36|2567.36|2581.32|2568.32|2580.13|2567.13|35
1623290370000|2021-06-10 01:59:30|2580.27|2567.27|2579.95|2566.95|2580.59|2567.59|2579.52|2566.52|37
1623290380000|2021-06-10 01:59:40|2579.99|2566.99|2578.32|2565.32|2579.99|2566.99|2577.99|2564.99|35
1623290390000|2021-06-10 01:59:50|2578.3|2565.3|2577.97|2564.97|2578.78|2565.78|2577.9|2564.9|37
1623290400000|2021-06-10 02:00:00|2578.12|2565.12|2572.48|2559.48|2578.35|2565.35|2572.48|2559.48|36
1623290410000|2021-06-10 02:00:10|2572.5|2559.5|2575.31|2562.31|2575.55|2562.55|2572.5|2559.5|35
1623290420000|2021-06-10 02:00:20|2575.1|2562.1|2578.25|2565.25|2578.35|2565.35|2575.1|2562.1|39
1623290430000|2021-06-10 02:00:30|2578.46|2565.46|2577.67|2564.67|2578.72|2565.72|2577.55|2564.55|34
1623290440000|2021-06-10 02:00:40|2577.66|2564.66|2577.66|2564.66|2578.11|2565.11|2577.34|2564.34|29
1623290450000|2021-06-10 02:00:50|2577.68|2564.68|2577.38|2564.38|2578.05|2565.05|2577.09|2564.09|33
1623290460000|2021-06-10 02:01:00|2577.28|2564.28|2576.07|2563.07|2577.28|2564.28|2575.83|2562.83|32
1623290470000|2021-06-10 02:01:10|2575.91|2562.91|2576.54|2563.54|2576.76|2563.76|2575.91|2562.91|34
1623290480000|2021-06-10 02:01:20|2576.75|2563.75|2576.14|2563.14|2576.93|2563.93|2576.03|2563.03|25
1623290490000|2021-06-10 02:01:30|2576.28|2563.28|2574.36|2561.36|2576.68|2563.68|2574.36|2561.36|32
1623290500000|2021-06-10 02:01:40|2574.59|2561.59|2572.65|2559.65|2574.81|2561.81|2572.33|2559.33|35
1623290510000|2021-06-10 02:01:50|2572.57|2559.57|2573.7|2560.7|2573.78|2560.78|2572.28|2559.28|31
1623290520000|2021-06-10 02:02:00|2573.78|2560.78|2572.6|2559.6|2573.78|2560.78|2571.9|2558.9|32
1623290530000|2021-06-10 02:02:10|2572.65|2559.65|2574.18|2561.18|2574.27|2561.27|2572.53|2559.53|28
1623290540000|2021-06-10 02:02:20|2574.08|2561.08|2573.35|2560.35|2574.6|2561.6|2573.18|2560.18|33
1623290550000|2021-06-10 02:02:30|2572.92|2559.92|2574.15|2561.15|2574.21|2561.21|2572.92|2559.92|31
1623290560000|2021-06-10 02:02:40|2574.19|2561.19|2573.87|2560.87|2574.96|2561.96|2573.54|2560.54|29
1623290570000|2021-06-10 02:02:50|2573.88|2560.88|2574.03|2561.03|2574.87|2561.87|2573.75|2560.75|32
1623290580000|2021-06-10 02:03:00|2574.27|2561.27|2574.97|2561.97|2575.08|2562.08|2573.97|2560.97|34
1623290590000|2021-06-10 02:03:10|2574.86|2561.86|2576.04|2563.04|2576.58|2563.58|2574.77|2561.77|36
1623290600000|2021-06-10 02:03:20|2576.09|2563.09|2575.82|2562.82|2576.24|2563.24|2574.96|2561.96|35
1623290610000|2021-06-10 02:03:30|2575.81|2562.81|2575.92|2562.92|2576.19|2563.19|2575.46|2562.46|32
1623290620000|2021-06-10 02:03:40|2575.64|2562.64|2575.43|2562.43|2575.79|2562.79|2575.17|2562.17|33
1623290630000|2021-06-10 02:03:50|2575.41|2562.41|2574.95|2561.95|2575.56|2562.56|2574.41|2561.41|30
1623290640000|2021-06-10 02:04:00|2574.75|2561.75|2572.55|2559.55|2574.75|2561.75|2572.45|2559.45|32
1623290650000|2021-06-10 02:04:10|2572.56|2559.56|2570.93|2557.93|2572.56|2559.56|2570.85|2557.85|34
1623290660000|2021-06-10 02:04:20|2571|2558|2572.76|2559.76|2572.76|2559.76|2570.69|2557.69|35
1623290670000|2021-06-10 02:04:30|2572.81|2559.81|2573.82|2560.82|2573.82|2560.82|2572.63|2559.63|35
1623290680000|2021-06-10 02:04:40|2573.83|2560.83|2574.34|2561.34|2576.39|2563.39|2573.83|2560.83|39
1623290690000|2021-06-10 02:04:50|2574.47|2561.47|2574.6|2561.6|2574.75|2561.75|2574.17|2561.17|29
1623290700000|2021-06-10 02:05:00|2574.72|2561.72|2576.68|2563.68|2576.74|2563.74|2574.18|2561.18|29
1623290710000|2021-06-10 02:05:10|2576.56|2563.56|2576.29|2563.29|2576.56|2563.56|2575.26|2562.26|36
1623290720000|2021-06-10 02:05:20|2576.45|2563.45|2576.26|2563.26|2576.65|2563.65|2576.14|2563.14|27
1623290730000|2021-06-10 02:05:30|2576.27|2563.27|2576.94|2563.94|2576.97|2563.97|2576.27|2563.27|15
1623290740000|2021-06-10 02:05:40|2576.92|2563.92|2576.62|2563.62|2579.02|2566.02|2576.62|2563.62|30
1623290750000|2021-06-10 02:05:50|2576.55|2563.55|2576.65|2563.65|2576.75|2563.75|2576.08|2563.08|26
1623290760000|2021-06-10 02:06:00|2576.36|2563.36|2577.33|2564.33|2577.54|2564.54|2576.35|2563.35|34
1623290770000|2021-06-10 02:06:10|2577.41|2564.41|2578.65|2565.65|2579.08|2566.08|2577.08|2564.08|34
1623290780000|2021-06-10 02:06:20|2579.01|2566.01|2578.98|2565.98|2579.92|2566.92|2578.92|2565.92|32
1623290790000|2021-06-10 02:06:30|2578.83|2565.83|2579.23|2566.23|2579.46|2566.46|2577.88|2564.88|37
1623290800000|2021-06-10 02:06:40|2579.68|2566.68|2579.67|2566.67|2579.87|2566.87|2579.1|2566.1|30
1623290810000|2021-06-10 02:06:50|2579.75|2566.75|2577.72|2564.72|2579.75|2566.75|2577.72|2564.72|35
1623290820000|2021-06-10 02:07:00|2577.75|2564.75|2578.18|2565.18|2579.1|2566.1|2577.7|2564.7|36
1623290830000|2021-06-10 02:07:10|2578.04|2565.04|2578.44|2565.44|2578.59|2565.59|2577.48|2564.48|36
1623290840000|2021-06-10 02:07:20|2578.42|2565.42|2578.87|2565.87|2578.87|2565.87|2578.35|2565.35|29
1623290850000|2021-06-10 02:07:30|2579.08|2566.08|2578.69|2565.69|2579.56|2566.56|2578.52|2565.52|36
1623290860000|2021-06-10 02:07:40|2578.36|2565.36|2579.62|2566.62|2579.79|2566.79|2578.36|2565.36|37
1623290870000|2021-06-10 02:07:50|2579.41|2566.41|2580.67|2567.67|2580.67|2567.67|2579.39|2566.39|32
1623290880000|2021-06-10 02:08:00|2580.4|2567.4|2578.97|2565.97|2580.82|2567.82|2578.89|2565.89|34
1623290890000|2021-06-10 02:08:10|2578.99|2565.99|2579.81|2566.81|2579.92|2566.92|2578.99|2565.99|33
1623290900000|2021-06-10 02:08:20|2579.95|2566.95|2580.53|2567.53|2580.74|2567.74|2579.78|2566.78|31
1623290910000|2021-06-10 02:08:30|2580.52|2567.52|2580.59|2567.59|2580.8|2567.8|2580.36|2567.36|31
1623290920000|2021-06-10 02:08:40|2580.48|2567.48|2580.31|2567.31|2580.69|2567.69|2580.28|2567.28|24
1623290930000|2021-06-10 02:08:50|2580.38|2567.38|2580.26|2567.26|2580.55|2567.55|2580.24|2567.24|11
1623290940000|2021-06-10 02:09:00|2580.32|2567.32|2578.14|2565.14|2580.32|2567.32|2578.04|2565.04|32
1623290950000|2021-06-10 02:09:10|2578.13|2565.13|2578.83|2565.83|2578.83|2565.83|2577.5|2564.5|26
1623290960000|2021-06-10 02:09:20|2578.46|2565.46|2578.54|2565.54|2578.93|2565.93|2578.37|2565.37|23
1623290970000|2021-06-10 02:09:30|2578.7|2565.7|2578.28|2565.28|2578.7|2565.7|2577.89|2564.89|28
1623290980000|2021-06-10 02:09:40|2578.36|2565.36|2579.49|2566.49|2579.57|2566.57|2578.36|2565.36|24
1623290990000|2021-06-10 02:09:50|2579.13|2566.13|2579.55|2566.55|2579.65|2566.65|2578.47|2565.47|31
1623291000000|2021-06-10 02:10:00|2579.45|2566.45|2579.23|2566.23|2579.66|2566.66|2578.78|2565.78|34
1623291010000|2021-06-10 02:10:10|2578.65|2565.65|2579.55|2566.55|2579.56|2566.56|2578.27|2565.27|33
1623291020000|2021-06-10 02:10:20|2579.27|2566.27|2580.23|2567.23|2581.11|2568.11|2579.26|2566.26|34
1623291030000|2021-06-10 02:10:30|2580.31|2567.31|2580.6|2567.6|2580.74|2567.74|2579.67|2566.67|26
1623291040000|2021-06-10 02:10:40|2580.81|2567.81|2581.1|2568.1|2581.37|2568.37|2580.72|2567.72|19
1623291050000|2021-06-10 02:10:50|2581.01|2568.01|2581.79|2568.79|2581.79|2568.79|2581.01|2568.01|33
1623291060000|2021-06-10 02:11:00|2581.65|2568.65|2581.63|2568.63|2581.78|2568.78|2581.28|2568.28|32
1623291070000|2021-06-10 02:11:10|2581.56|2568.56|2581.52|2568.52|2581.66|2568.66|2581.44|2568.44|30
1623291080000|2021-06-10 02:11:20|2581.49|2568.49|2580.49|2567.49|2581.63|2568.63|2580.27|2567.27|31
1623291090000|2021-06-10 02:11:30|2580.47|2567.47|2580.56|2567.56|2580.73|2567.73|2579.74|2566.74|31
1623291100000|2021-06-10 02:11:40|2580.55|2567.55|2581.35|2568.35|2581.46|2568.46|2579.83|2566.83|35
1623291110000|2021-06-10 02:11:50|2580.92|2567.92|2580.8|2567.8|2581.28|2568.28|2580.37|2567.37|32
1623291120000|2021-06-10 02:12:00|2580.63|2567.63|2579.84|2566.84|2580.79|2567.79|2579.78|2566.78|32
1623291130000|2021-06-10 02:12:10|2579.86|2566.86|2579.16|2566.16|2580.17|2567.17|2579.16|2566.16|25
1623291140000|2021-06-10 02:12:20|2579.11|2566.11|2579.03|2566.03|2579.11|2566.11|2578.57|2565.57|24
1623291150000|2021-06-10 02:12:30|2579.14|2566.14|2578.83|2565.83|2579.38|2566.38|2578.32|2565.32|32
1623291160000|2021-06-10 02:12:40|2578.85|2565.85|2578.32|2565.32|2579.4|2566.4|2578.21|2565.21|34
1623291170000|2021-06-10 02:12:50|2578.34|2565.34|2577.7|2564.7|2578.34|2565.34|2577.56|2564.56|31
1623291180000|2021-06-10 02:13:00|2577.72|2564.72|2576.62|2563.62|2577.9|2564.9|2576.62|2563.62|28
1623291190000|2021-06-10 02:13:10|2576.47|2563.47|2578.24|2565.24|2578.24|2565.24|2576.47|2563.47|28
1623291200000|2021-06-10 02:13:20|2578.22|2565.22|2577.54|2564.54|2578.37|2565.37|2577.38|2564.38|36
1623291210000|2021-06-10 02:13:30|2577.6|2564.6|2577.89|2564.89|2577.96|2564.96|2577.43|2564.43|29
1623291220000|2021-06-10 02:13:40|2577.7|2564.7|2576.61|2563.61|2577.91|2564.91|2576.4|2563.4|28
1623291230000|2021-06-10 02:13:50|2576.58|2563.58|2577.38|2564.38|2577.38|2564.38|2575.78|2562.78|35
1623291240000|2021-06-10 02:14:00|2577.4|2564.4|2577.98|2564.98|2578.08|2565.08|2577.16|2564.16|28
1623291250000|2021-06-10 02:14:10|2577.99|2564.99|2577.83|2564.83|2578.3|2565.3|2577.83|2564.83|30
1623291260000|2021-06-10 02:14:20|2577.94|2564.94|2578.1|2565.1|2578.32|2565.32|2577.94|2564.94|28
1623291270000|2021-06-10 02:14:30|2578.12|2565.12|2578.01|2565.01|2578.2|2565.2|2577.92|2564.92|22
1623291280000|2021-06-10 02:14:40|2577.89|2564.89|2578.08|2565.08|2578.09|2565.09|2577.75|2564.75|30
1623291290000|2021-06-10 02:14:50|2578.09|2565.09|2577.83|2564.83|2578.16|2565.16|2577.83|2564.83|23
1623291300000|2021-06-10 02:15:00|2577.9|2564.9|2576.26|2563.26|2577.9|2564.9|2576.14|2563.14|31
1623291310000|2021-06-10 02:15:10|2576.11|2563.11|2576.41|2563.41|2576.61|2563.61|2575.83|2562.83|36
1623291320000|2021-06-10 02:15:20|2576.48|2563.48|2576.7|2563.7|2577.23|2564.23|2576.35|2563.35|33
1623291330000|2021-06-10 02:15:30|2576.75|2563.75|2576.87|2563.87|2577.16|2564.16|2576.69|2563.69|32
1623291340000|2021-06-10 02:15:40|2576.77|2563.77|2576.89|2563.89|2577.15|2564.15|2576.39|2563.39|34
1623291350000|2021-06-10 02:15:50|2576.95|2563.95|2576.15|2563.15|2577.37|2564.37|2576.08|2563.08|37
1623291360000|2021-06-10 02:16:00|2576.18|2563.18|2576.51|2563.51|2576.51|2563.51|2575.96|2562.96|37
1623291370000|2021-06-10 02:16:10|2576.53|2563.53|2577.89|2564.89|2578.02|2565.02|2576.52|2563.52|33
1623291380000|2021-06-10 02:16:20|2577.87|2564.87|2577.27|2564.27|2577.87|2564.87|2577.12|2564.12|39
1623291390000|2021-06-10 02:16:30|2577.19|2564.19|2577.61|2564.61|2577.61|2564.61|2577.17|2564.17|30
1623291400000|2021-06-10 02:16:40|2577.5|2564.5|2577.35|2564.35|2578.86|2565.86|2577.19|2564.19|32
1623291410000|2021-06-10 02:16:50|2577.04|2564.04|2577.5|2564.5|2577.54|2564.54|2577.04|2564.04|35
1623291420000|2021-06-10 02:17:00|2577.49|2564.49|2577.36|2564.36|2577.57|2564.57|2577.2|2564.2|30
1623291430000|2021-06-10 02:17:10|2577.4|2564.4|2577.16|2564.16|2577.49|2564.49|2577|2564|26
1623291440000|2021-06-10 02:17:20|2577.02|2564.02|2577.81|2564.81|2577.81|2564.81|2576.98|2563.98|19
1623291450000|2021-06-10 02:17:30|2577.69|2564.69|2576.95|2563.95|2577.72|2564.72|2576.78|2563.78|35
1623291460000|2021-06-10 02:17:40|2576.89|2563.89|2576.53|2563.53|2577.12|2564.12|2576.53|2563.53|31
1623291470000|2021-06-10 02:17:50|2576.58|2563.58|2576.17|2563.17|2576.73|2563.73|2576.06|2563.06|33
1623291480000|2021-06-10 02:18:00|2576.03|2563.03|2575.96|2562.96|2576.76|2563.76|2575.95|2562.95|38
1623291490000|2021-06-10 02:18:10|2576|2563|2574.69|2561.69|2576.18|2563.18|2574.43|2561.43|39
1623291500000|2021-06-10 02:18:20|2574.61|2561.61|2574.84|2561.84|2575.39|2562.39|2574.52|2561.52|37
1623291510000|2021-06-10 02:18:30|2575.11|2562.11|2576.47|2563.47|2576.47|2563.47|2574.95|2561.95|37
1623291520000|2021-06-10 02:18:40|2576.54|2563.54|2576.71|2563.71|2576.93|2563.93|2576.34|2563.34|25
1623291530000|2021-06-10 02:18:50|2576.7|2563.7|2576.52|2563.52|2576.7|2563.7|2575.98|2562.98|35
1623291540000|2021-06-10 02:19:00|2576.55|2563.55|2577.84|2564.84|2577.97|2564.97|2576.44|2563.44|30
1623291550000|2021-06-10 02:19:10|2577.97|2564.97|2577.09|2564.09|2577.97|2564.97|2576.84|2563.84|35
1623291560000|2021-06-10 02:19:20|2577.1|2564.1|2577.09|2564.09|2577.2|2564.2|2576.89|2563.89|29
1623291570000|2021-06-10 02:19:30|2577.26|2564.26|2578|2565|2578.14|2565.14|2577.04|2564.04|32
1623291580000|2021-06-10 02:19:40|2578.17|2565.17|2577.96|2564.96|2578.26|2565.26|2577.89|2564.89|25
1623291590000|2021-06-10 02:19:50|2577.95|2564.95|2577.98|2564.98|2578.26|2565.26|2577.95|2564.95|32
1623291600000|2021-06-10 02:20:00|2578.29|2565.29|2576.15|2563.15|2578.5|2565.5|2576.09|2563.09|29
1623291610000|2021-06-10 02:20:10|2576.13|2563.13|2576.36|2563.36|2576.36|2563.36|2576.13|2563.13|28
1623291620000|2021-06-10 02:20:20|2576.3|2563.3|2577.01|2564.01|2577.14|2564.14|2576.1|2563.1|29
1623291630000|2021-06-10 02:20:30|2577.13|2564.13|2576.99|2563.99|2577.62|2564.62|2576.99|2563.99|36
1623291640000|2021-06-10 02:20:40|2576.96|2563.96|2576.51|2563.51|2577.08|2564.08|2576.44|2563.44|31
1623291650000|2021-06-10 02:20:50|2576.53|2563.53|2576.57|2563.57|2576.83|2563.83|2576.17|2563.17|37
1623291660000|2021-06-10 02:21:00|2576.63|2563.63|2575.67|2562.67|2578.07|2565.07|2575.53|2562.53|28
1623291670000|2021-06-10 02:21:10|2575.66|2562.66|2576.02|2563.02|2576.02|2563.02|2575.51|2562.51|32
1623291680000|2021-06-10 02:21:20|2576.1|2563.1|2576.96|2563.96|2576.96|2563.96|2575.7|2562.7|29
1623291690000|2021-06-10 02:21:30|2576.86|2563.86|2576.69|2563.69|2576.86|2563.86|2576.47|2563.47|31
1623291700000|2021-06-10 02:21:40|2576.66|2563.66|2577.52|2564.52|2577.58|2564.58|2576.6|2563.6|31
1623291710000|2021-06-10 02:21:50|2577.49|2564.49|2577.35|2564.35|2577.59|2564.59|2577.17|2564.17|37
1623291720000|2021-06-10 02:22:00|2577.13|2564.13|2576.08|2563.08|2577.13|2564.13|2575.51|2562.51|34
1623291730000|2021-06-10 02:22:10|2576.26|2563.26|2576.81|2563.81|2576.92|2563.92|2576.18|2563.18|35
1623291740000|2021-06-10 02:22:20|2576.83|2563.83|2576.19|2563.19|2577.34|2564.34|2576.09|2563.09|34
1623291750000|2021-06-10 02:22:30|2576.16|2563.16|2576.43|2563.43|2576.75|2563.75|2576.14|2563.14|34
1623291760000|2021-06-10 02:22:40|2576.47|2563.47|2577.98|2564.98|2578.04|2565.04|2576.47|2563.47|32
1623291770000|2021-06-10 02:22:50|2577.89|2564.89|2578.43|2565.43|2578.43|2565.43|2577.89|2564.89|28
1623291780000|2021-06-10 02:23:00|2578.42|2565.42|2578.11|2565.11|2578.47|2565.47|2577.91|2564.91|37
1623291790000|2021-06-10 02:23:10|2578.14|2565.14|2578.67|2565.67|2578.94|2565.94|2578.14|2565.14|33
1623291800000|2021-06-10 02:23:20|2578.59|2565.59|2579.38|2566.38|2579.45|2566.45|2578.59|2565.59|33
1623291810000|2021-06-10 02:23:30|2579.36|2566.36|2579.72|2566.72|2579.72|2566.72|2579.25|2566.25|23
1623291820000|2021-06-10 02:23:40|2579.74|2566.74|2579.7|2566.7|2580.05|2567.05|2579.42|2566.42|32
1623291830000|2021-06-10 02:23:50|2579.76|2566.76|2578.86|2565.86|2579.79|2566.79|2578.54|2565.54|37
1623291840000|2021-06-10 02:24:00|2578.98|2565.98|2578.26|2565.26|2578.98|2565.98|2577.91|2564.91|27
1623291850000|2021-06-10 02:24:10|2578.54|2565.54|2579.44|2566.44|2579.62|2566.62|2578.39|2565.39|31
1623291860000|2021-06-10 02:24:20|2579.67|2566.67|2581.5|2568.5|2581.51|2568.51|2579.18|2566.18|31
1623291870000|2021-06-10 02:24:30|2581.54|2568.54|2581.52|2568.52|2582.33|2569.33|2581.23|2568.23|34
1623291880000|2021-06-10 02:24:40|2581.3|2568.3|2580.81|2567.81|2581.76|2568.76|2580.76|2567.76|34
1623291890000|2021-06-10 02:24:50|2580.78|2567.78|2581.22|2568.22|2581.23|2568.23|2580.71|2567.71|31
1623291900000|2021-06-10 02:25:00|2581.21|2568.21|2580.47|2567.47|2581.21|2568.21|2580.19|2567.19|27
1623291910000|2021-06-10 02:25:10|2580.37|2567.37|2579.8|2566.8|2580.38|2567.38|2579.61|2566.61|22
1623291920000|2021-06-10 02:25:20|2579.81|2566.81|2578.38|2565.38|2579.93|2566.93|2578.38|2565.38|32
1623291930000|2021-06-10 02:25:30|2578.39|2565.39|2578.97|2565.97|2578.99|2565.99|2578.22|2565.22|34
1623291940000|2021-06-10 02:25:40|2578.92|2565.92|2579.56|2566.56|2579.56|2566.56|2578.9|2565.9|24
1623291950000|2021-06-10 02:25:50|2579.4|2566.4|2579.46|2566.46|2579.84|2566.84|2579.3|2566.3|28
1623291960000|2021-06-10 02:26:00|2579.45|2566.45|2578.28|2565.28|2579.45|2566.45|2578.19|2565.19|29
1623291970000|2021-06-10 02:26:10|2578.38|2565.38|2578.32|2565.32|2578.54|2565.54|2578.1|2565.1|30
1623291980000|2021-06-10 02:26:20|2578.33|2565.33|2577.61|2564.61|2578.59|2565.59|2577.45|2564.45|25
1623291990000|2021-06-10 02:26:30|2577.72|2564.72|2578.57|2565.57|2578.59|2565.59|2577.38|2564.38|25
1623292000000|2021-06-10 02:26:40|2578.91|2565.91|2579.89|2566.89|2580.06|2567.06|2578.29|2565.29|35
1623292010000|2021-06-10 02:26:50|2579.9|2566.9|2580.8|2567.8|2580.99|2567.99|2579.79|2566.79|34
1623292020000|2021-06-10 02:27:00|2580.75|2567.75|2579.24|2566.24|2580.8|2567.8|2578.73|2565.73|28
1623292030000|2021-06-10 02:27:10|2579.23|2566.23|2579.34|2566.34|2579.72|2566.72|2579.11|2566.11|35
1623292040000|2021-06-10 02:27:20|2579.4|2566.4|2579.48|2566.48|2579.59|2566.59|2579.38|2566.38|24
1623292050000|2021-06-10 02:27:30|2579.38|2566.38|2578.77|2565.77|2579.53|2566.53|2578.73|2565.73|29
1623292060000|2021-06-10 02:27:40|2578.73|2565.73|2578.27|2565.27|2578.76|2565.76|2578.07|2565.07|36
1623292070000|2021-06-10 02:27:50|2578.23|2565.23|2580.21|2567.21|2580.21|2567.21|2578.06|2565.06|38
1623292080000|2021-06-10 02:28:00|2580.36|2567.36|2579.07|2566.07|2580.36|2567.36|2578.87|2565.87|34
1623292090000|2021-06-10 02:28:10|2579.06|2566.06|2578.84|2565.84|2579.38|2566.38|2578.84|2565.84|26
1623292100000|2021-06-10 02:28:20|2578.85|2565.85|2579.26|2566.26|2579.3|2566.3|2578.82|2565.82|30
1623292110000|2021-06-10 02:28:30|2579.2|2566.2|2579.16|2566.16|2579.5|2566.5|2578.87|2565.87|38
1623292120000|2021-06-10 02:28:40|2579.15|2566.15|2579.49|2566.49|2579.6|2566.6|2579|2566|35
1623292130000|2021-06-10 02:28:50|2579.44|2566.44|2579.5|2566.5|2579.66|2566.66|2579.44|2566.44|15
1623292140000|2021-06-10 02:29:00|2579.49|2566.49|2576.79|2563.79|2579.49|2566.49|2576.64|2563.64|34
1623292150000|2021-06-10 02:29:10|2576.64|2563.64|2576.82|2563.82|2577.81|2564.81|2576.6|2563.6|35
1623292160000|2021-06-10 02:29:20|2576.79|2563.79|2576.24|2563.24|2577.27|2564.27|2576.24|2563.24|36
1623292170000|2021-06-10 02:29:30|2576.19|2563.19|2575.38|2562.38|2576.35|2563.35|2575.27|2562.27|30
1623292180000|2021-06-10 02:29:40|2575.37|2562.37|2574.82|2561.82|2575.44|2562.44|2574.82|2561.82|34
1623292190000|2021-06-10 02:29:50|2574.81|2561.81|2574.96|2561.96|2575.2|2562.2|2574.52|2561.52|23
1623292200000|2021-06-10 02:30:00|2574.8|2561.8|2575.61|2562.61|2576.26|2563.26|2574.78|2561.78|38
1623292210000|2021-06-10 02:30:10|2575.52|2562.52|2575.89|2562.89|2576.07|2563.07|2575.45|2562.45|32
1623292220000|2021-06-10 02:30:20|2575.81|2562.81|2576.9|2563.9|2577.42|2564.42|2575.81|2562.81|34
1623292230000|2021-06-10 02:30:30|2576.89|2563.89|2576.7|2563.7|2577.08|2564.08|2575.98|2562.98|32
1623292240000|2021-06-10 02:30:40|2576.72|2563.72|2577.94|2564.94|2577.94|2564.94|2576.04|2563.04|37
1623292250000|2021-06-10 02:30:50|2577.96|2564.96|2577.81|2564.81|2578.11|2565.11|2577.48|2564.48|24
1623292260000|2021-06-10 02:31:00|2578.16|2565.16|2578.15|2565.15|2579.43|2566.43|2577.85|2564.85|35
1623292270000|2021-06-10 02:31:10|2578.22|2565.22|2577.92|2564.92|2578.5|2565.5|2577.84|2564.84|36
1623292280000|2021-06-10 02:31:20|2577.89|2564.89|2577.33|2564.33|2578.25|2565.25|2577.07|2564.07|32
1623292290000|2021-06-10 02:31:30|2576.91|2563.91|2577.28|2564.28|2578|2565|2576.91|2563.91|36
1623292300000|2021-06-10 02:31:40|2577.31|2564.31|2576.65|2563.65|2577.63|2564.63|2576.36|2563.36|35
1623292310000|2021-06-10 02:31:50|2576.46|2563.46|2576.13|2563.13|2576.69|2563.69|2576.03|2563.03|36
1623292320000|2021-06-10 02:32:00|2576|2563|2576.9|2563.9|2577.19|2564.19|2575.87|2562.87|31
1623292330000|2021-06-10 02:32:10|2576.85|2563.85|2576.05|2563.05|2577.08|2564.08|2576.05|2563.05|31
1623292340000|2021-06-10 02:32:20|2576.01|2563.01|2574.76|2561.76|2576.01|2563.01|2574.66|2561.66|24
1623292350000|2021-06-10 02:32:30|2574.61|2561.61|2574.8|2561.8|2575.14|2562.14|2574.55|2561.55|33
1623292360000|2021-06-10 02:32:40|2574.78|2561.78|2574.19|2561.19|2574.79|2561.79|2573.89|2560.89|31
1623292370000|2021-06-10 02:32:50|2574.12|2561.12|2573.53|2560.53|2574.71|2561.71|2573.36|2560.36|33
1623292380000|2021-06-10 02:33:00|2573.52|2560.52|2570.88|2557.88|2573.53|2560.53|2570.68|2557.68|34
1623292390000|2021-06-10 02:33:10|2570.7|2557.7|2569.4|2556.4|2570.88|2557.88|2569.4|2556.4|33
1623292400000|2021-06-10 02:33:20|2569.8|2556.8|2569.69|2556.69|2570.03|2557.03|2569.42|2556.42|33
1623292410000|2021-06-10 02:33:30|2569.58|2556.58|2569.76|2556.76|2569.91|2556.91|2569.23|2556.23|31
1623292420000|2021-06-10 02:33:40|2569.87|2556.87|2570.69|2557.69|2570.73|2557.73|2569.49|2556.49|39
1623292430000|2021-06-10 02:33:50|2570.49|2557.49|2571.88|2558.88|2571.88|2558.88|2570.32|2557.32|36
1623292440000|2021-06-10 02:34:00|2571.84|2558.84|2572.8|2559.8|2572.87|2559.87|2571.56|2558.56|32
1623292450000|2021-06-10 02:34:10|2572.85|2559.85|2573.97|2560.97|2574.42|2561.42|2572.59|2559.59|33
1623292460000|2021-06-10 02:34:20|2573.98|2560.98|2573.19|2560.19|2574.11|2561.11|2573.04|2560.04|32
1623292470000|2021-06-10 02:34:30|2573.08|2560.08|2573|2560|2573.19|2560.19|2572.33|2559.33|30
1623292480000|2021-06-10 02:34:40|2573.04|2560.04|2573.61|2560.61|2573.85|2560.85|2572.85|2559.85|36
1623292490000|2021-06-10 02:34:50|2573.33|2560.33|2573.28|2560.28|2573.47|2560.47|2573.17|2560.17|32
1623292500000|2021-06-10 02:35:00|2573.26|2560.26|2574.09|2561.09|2574.28|2561.28|2573.05|2560.05|38
1623292510000|2021-06-10 02:35:10|2573.97|2560.97|2574.11|2561.11|2574.42|2561.42|2573.82|2560.82|34
1623292520000|2021-06-10 02:35:20|2574.23|2561.23|2575.49|2562.49|2575.92|2562.92|2573.87|2560.87|36
1623292530000|2021-06-10 02:35:30|2575.4|2562.4|2576.89|2563.89|2577.04|2564.04|2575.4|2562.4|34
1623292540000|2021-06-10 02:35:40|2577.04|2564.04|2576.55|2563.55|2577.07|2564.07|2576.44|2563.44|37
1623292550000|2021-06-10 02:35:50|2576.53|2563.53|2576.74|2563.74|2577.27|2564.27|2576.41|2563.41|35
1623292560000|2021-06-10 02:36:00|2576.75|2563.75|2576.96|2563.96|2577.06|2564.06|2576.32|2563.32|27
1623292570000|2021-06-10 02:36:10|2576.74|2563.74|2577.07|2564.07|2577.67|2564.67|2576.53|2563.53|36
1623292580000|2021-06-10 02:36:20|2576.99|2563.99|2578.11|2565.11|2578.61|2565.61|2576.69|2563.69|33
1623292590000|2021-06-10 02:36:30|2578.07|2565.07|2577.51|2564.51|2578.08|2565.08|2577.19|2564.19|26
1623292600000|2021-06-10 02:36:40|2577.64|2564.64|2577.51|2564.51|2577.74|2564.74|2577.15|2564.15|29
1623292610000|2021-06-10 02:36:50|2577.49|2564.49|2575.8|2562.8|2577.59|2564.59|2575.71|2562.71|30
1623292620000|2021-06-10 02:37:00|2575.71|2562.71|2577.07|2564.07|2577.07|2564.07|2575.59|2562.59|36
1623292630000|2021-06-10 02:37:10|2577.23|2564.23|2576.91|2563.91|2577.75|2564.75|2576.91|2563.91|32
1623292640000|2021-06-10 02:37:20|2576.83|2563.83|2577.28|2564.28|2577.62|2564.62|2576.83|2563.83|27
1623292650000|2021-06-10 02:37:30|2577.51|2564.51|2577.01|2564.01|2577.96|2564.96|2576.85|2563.85|34
1623292660000|2021-06-10 02:37:40|2576.89|2563.89|2577.08|2564.08|2577.35|2564.35|2576.63|2563.63|31
1623292670000|2021-06-10 02:37:50|2577.16|2564.16|2577.19|2564.19|2577.58|2564.58|2576.85|2563.85|35
1623292680000|2021-06-10 02:38:00|2576.96|2563.96|2577.73|2564.73|2578.4|2565.4|2576.94|2563.94|34
1623292690000|2021-06-10 02:38:10|2577.63|2564.63|2577.5|2564.5|2577.91|2564.91|2577.28|2564.28|31
1623292700000|2021-06-10 02:38:20|2577.54|2564.54|2578.29|2565.29|2578.3|2565.3|2577.29|2564.29|26
1623292710000|2021-06-10 02:38:30|2578.28|2565.28|2580.04|2567.04|2580.1|2567.1|2578.14|2565.14|23
1623292720000|2021-06-10 02:38:40|2580.24|2567.24|2578.66|2565.66|2580.71|2567.71|2578.13|2565.13|33
1623292730000|2021-06-10 02:38:50|2579.01|2566.01|2580.18|2567.18|2580.22|2567.22|2578.96|2565.96|37
1623292740000|2021-06-10 02:39:00|2580.15|2567.15|2579.87|2566.87|2581.02|2568.02|2579.74|2566.74|35
1623292750000|2021-06-10 02:39:10|2579.83|2566.83|2579.1|2566.1|2579.83|2566.83|2579.1|2566.1|30
1623292760000|2021-06-10 02:39:20|2579.04|2566.04|2579.38|2566.38|2579.79|2566.79|2578.38|2565.38|34
1623292770000|2021-06-10 02:39:30|2579.42|2566.42|2578.83|2565.83|2579.59|2566.59|2578.7|2565.7|34
1623292780000|2021-06-10 02:39:40|2579.3|2566.3|2578.95|2565.95|2579.94|2566.94|2578.63|2565.63|35
1623292790000|2021-06-10 02:39:50|2578.98|2565.98|2579.33|2566.33|2579.6|2566.6|2578.87|2565.87|35
1623292800000|2021-06-10 02:40:00|2579.35|2566.35|2578.35|2565.35|2579.35|2566.35|2578.08|2565.08|33
1623292810000|2021-06-10 02:40:10|2578.31|2565.31|2578.69|2565.69|2578.92|2565.92|2578.21|2565.21|36
1623292820000|2021-06-10 02:40:20|2578.81|2565.81|2578.18|2565.18|2578.81|2565.81|2578.16|2565.16|31
1623292830000|2021-06-10 02:40:30|2578.32|2565.32|2578.18|2565.18|2579.07|2566.07|2578.02|2565.02|33
1623292840000|2021-06-10 02:40:40|2578.19|2565.19|2577.28|2564.28|2578.19|2565.19|2576.96|2563.96|31
1623292850000|2021-06-10 02:40:50|2577.36|2564.36|2577.24|2564.24|2577.41|2564.41|2577.22|2564.22|14
1623292860000|2021-06-10 02:41:00|2577.11|2564.11|2577.24|2564.24|2578.78|2565.78|2577.11|2564.11|28
1623292870000|2021-06-10 02:41:10|2577.36|2564.36|2576.94|2563.94|2577.58|2564.58|2576.94|2563.94|27
1623292880000|2021-06-10 02:41:20|2576.95|2563.95|2577.16|2564.16|2577.36|2564.36|2576.88|2563.88|31
1623292890000|2021-06-10 02:41:30|2577.15|2564.15|2577.67|2564.67|2577.82|2564.82|2577.12|2564.12|33
1623292900000|2021-06-10 02:41:40|2577.73|2564.73|2577.41|2564.41|2577.8|2564.8|2577.31|2564.31|26
1623292910000|2021-06-10 02:41:50|2577.2|2564.2|2577.54|2564.54|2577.7|2564.7|2577.07|2564.07|29
1623292920000|2021-06-10 02:42:00|2577.55|2564.55|2577.31|2564.31|2577.73|2564.73|2577.24|2564.24|27
1623292930000|2021-06-10 02:42:10|2577.41|2564.41|2577.19|2564.19|2577.8|2564.8|2577.19|2564.19|32
1623292940000|2021-06-10 02:42:20|2577.2|2564.2|2577.28|2564.28|2577.48|2564.48|2576.63|2563.63|30
1623292950000|2021-06-10 02:42:30|2577.31|2564.31|2577.64|2564.64|2578.51|2565.51|2577.16|2564.16|28
1623292960000|2021-06-10 02:42:40|2577.63|2564.63|2577.72|2564.72|2578.21|2565.21|2577.44|2564.44|35
1623292970000|2021-06-10 02:42:50|2577.73|2564.73|2577.56|2564.56|2578.23|2565.23|2577.46|2564.46|28
1623292980000|2021-06-10 02:43:00|2577.47|2564.47|2578.37|2565.37|2578.76|2565.76|2577.47|2564.47|32
1623292990000|2021-06-10 02:43:10|2578.49|2565.49|2578.69|2565.69|2578.92|2565.92|2578.3|2565.3|31
1623293000000|2021-06-10 02:43:20|2578.75|2565.75|2578.73|2565.73|2578.97|2565.97|2578.56|2565.56|33
1623293010000|2021-06-10 02:43:30|2578.78|2565.78|2578.72|2565.72|2578.85|2565.85|2578.48|2565.48|31
1623293020000|2021-06-10 02:43:40|2578.63|2565.63|2577.71|2564.71|2578.77|2565.77|2577.54|2564.54|30
1623293030000|2021-06-10 02:43:50|2577.61|2564.61|2577.38|2564.38|2577.79|2564.79|2577.31|2564.31|23
1623293040000|2021-06-10 02:44:00|2577.45|2564.45|2576.47|2563.47|2577.79|2564.79|2576.29|2563.29|28
1623293050000|2021-06-10 02:44:10|2576.48|2563.48|2573.99|2560.99|2576.59|2563.59|2573.75|2560.75|33
1623293060000|2021-06-10 02:44:20|2573.79|2560.79|2574.42|2561.42|2575.12|2562.12|2573.68|2560.68|32
1623293070000|2021-06-10 02:44:30|2574.63|2561.63|2573.51|2560.51|2574.83|2561.83|2573.44|2560.44|31
1623293080000|2021-06-10 02:44:40|2573.86|2560.86|2573.27|2560.27|2574.41|2561.41|2573.02|2560.02|31
1623293090000|2021-06-10 02:44:50|2573.28|2560.28|2572.7|2559.7|2573.28|2560.28|2572.25|2559.25|28
1623293100000|2021-06-10 02:45:00|2572.76|2559.76|2571.73|2558.73|2572.76|2559.76|2571.47|2558.47|27
1623293110000|2021-06-10 02:45:10|2571.67|2558.67|2571.29|2558.29|2571.67|2558.67|2570.6|2557.6|25
1623293120000|2021-06-10 02:45:20|2571.16|2558.16|2570.82|2557.82|2571.37|2558.37|2570.82|2557.82|22
1623293130000|2021-06-10 02:45:30|2570.81|2557.81|2572.17|2559.17|2572.28|2559.28|2570.3|2557.3|30
1623293140000|2021-06-10 02:45:40|2572.11|2559.11|2571.37|2558.37|2572.44|2559.44|2571.37|2558.37|28
1623293150000|2021-06-10 02:45:50|2571.62|2558.62|2572.28|2559.28|2573.35|2560.35|2571.49|2558.49|30
1623293160000|2021-06-10 02:46:00|2572.24|2559.24|2574.67|2561.67|2574.7|2561.7|2572.24|2559.24|33
1623293170000|2021-06-10 02:46:10|2574.77|2561.77|2574.66|2561.66|2574.81|2561.81|2574.24|2561.24|34
1623293180000|2021-06-10 02:46:20|2574.74|2561.74|2575.14|2562.14|2575.15|2562.15|2574.59|2561.59|22
1623293190000|2021-06-10 02:46:30|2575.15|2562.15|2575.58|2562.58|2575.65|2562.65|2575.14|2562.14|27
1623293200000|2021-06-10 02:46:40|2575.5|2562.5|2575.53|2562.53|2575.66|2562.66|2575.22|2562.22|34
1623293210000|2021-06-10 02:46:50|2575.25|2562.25|2575.35|2562.35|2575.42|2562.42|2575.11|2562.11|27
1623293220000|2021-06-10 02:47:00|2575.5|2562.5|2576.7|2563.7|2576.74|2563.74|2575.19|2562.19|29
1623293230000|2021-06-10 02:47:10|2576.74|2563.74|2576.71|2563.71|2576.88|2563.88|2575.96|2562.96|31
1623293240000|2021-06-10 02:47:20|2576.59|2563.59|2577.67|2564.67|2577.67|2564.67|2576.12|2563.12|33
1623293250000|2021-06-10 02:47:30|2577.43|2564.43|2576.54|2563.54|2577.61|2564.61|2576.11|2563.11|37
1623293260000|2021-06-10 02:47:40|2576.56|2563.56|2576.88|2563.88|2578.03|2565.03|2576.56|2563.56|37
1623293270000|2021-06-10 02:47:50|2576.9|2563.9|2577.5|2564.5|2577.53|2564.53|2576.32|2563.32|35
1623293280000|2021-06-10 02:48:00|2577.35|2564.35|2576.33|2563.33|2577.52|2564.52|2576.33|2563.33|29
1623293290000|2021-06-10 02:48:10|2576.13|2563.13|2575.16|2562.16|2576.48|2563.48|2574.28|2561.28|33
1623293300000|2021-06-10 02:48:20|2575.03|2562.03|2577.27|2564.27|2577.38|2564.38|2574.93|2561.93|40
1623293310000|2021-06-10 02:48:30|2577.02|2564.02|2577.67|2564.67|2577.79|2564.79|2577.02|2564.02|34
1623293320000|2021-06-10 02:48:40|2577.78|2564.78|2578.08|2565.08|2578.65|2565.65|2577.68|2564.68|34
1623293330000|2021-06-10 02:48:50|2578.11|2565.11|2579.01|2566.01|2579.48|2566.48|2578.11|2565.11|34
1623293340000|2021-06-10 02:49:00|2578.95|2565.95|2579.11|2566.11|2579.34|2566.34|2578.58|2565.58|29
1623293350000|2021-06-10 02:49:10|2579.18|2566.18|2578.89|2565.89|2579.33|2566.33|2578.62|2565.62|34
1623293360000|2021-06-10 02:49:20|2578.94|2565.94|2579.5|2566.5|2579.51|2566.51|2578.9|2565.9|27
1623293370000|2021-06-10 02:49:30|2579.51|2566.51|2579.67|2566.67|2579.93|2566.93|2579.47|2566.47|27
1623293380000|2021-06-10 02:49:40|2579.5|2566.5|2579.04|2566.04|2579.5|2566.5|2578.8|2565.8|31
1623293390000|2021-06-10 02:49:50|2579.01|2566.01|2579.21|2566.21|2579.41|2566.41|2578.89|2565.89|33
1623293400000|2021-06-10 02:50:00|2579.2|2566.2|2580.14|2567.14|2580.14|2567.14|2579.05|2566.05|26
1623293410000|2021-06-10 02:50:10|2580.38|2567.38|2580.34|2567.34|2580.74|2567.74|2579.88|2566.88|33
1623293420000|2021-06-10 02:50:20|2580.31|2567.31|2581.13|2568.13|2581.2|2568.2|2579.87|2566.87|31
1623293430000|2021-06-10 02:50:30|2581.14|2568.14|2581.27|2568.27|2581.37|2568.37|2580.31|2567.31|32
1623293440000|2021-06-10 02:50:40|2581.28|2568.28|2580.55|2567.55|2581.62|2568.62|2579.91|2566.91|33
1623293450000|2021-06-10 02:50:50|2580.27|2567.27|2580.35|2567.35|2580.72|2567.72|2580.14|2567.14|31
1623293460000|2021-06-10 02:51:00|2580.06|2567.06|2581.46|2568.46|2581.46|2568.46|2580.06|2567.06|36
1623293470000|2021-06-10 02:51:10|2581.2|2568.2|2581.5|2568.5|2582.04|2569.04|2580.74|2567.74|38
1623293480000|2021-06-10 02:51:20|2581.71|2568.71|2581.62|2568.62|2582.3|2569.3|2581.32|2568.32|37
1623293490000|2021-06-10 02:51:30|2581.82|2568.82|2581.84|2568.84|2582.48|2569.48|2581.4|2568.4|36
1623293500000|2021-06-10 02:51:40|2581.58|2568.58|2582.02|2569.02|2582.32|2569.32|2581.58|2568.58|33
1623293510000|2021-06-10 02:51:50|2581.9|2568.9|2581.67|2568.67|2583.55|2570.55|2581.57|2568.57|34
1623293520000|2021-06-10 02:52:00|2581.7|2568.7|2581.02|2568.02|2582.51|2569.51|2581.02|2568.02|33
1623293530000|2021-06-10 02:52:10|2581.05|2568.05|2581.16|2568.16|2581.29|2568.29|2580.92|2567.92|23
1623293540000|2021-06-10 02:52:20|2581.19|2568.19|2581.79|2568.79|2581.8|2568.8|2581.06|2568.06|19
1623293550000|2021-06-10 02:52:30|2581.43|2568.43|2581.49|2568.49|2581.62|2568.62|2581.21|2568.21|32
1623293560000|2021-06-10 02:52:40|2581.21|2568.21|2581.36|2568.36|2581.64|2568.64|2581.2|2568.2|28
1623293570000|2021-06-10 02:52:50|2581.39|2568.39|2581.61|2568.61|2581.69|2568.69|2581.2|2568.2|26
1623293580000|2021-06-10 02:53:00|2581.62|2568.62|2581.98|2568.98|2582.17|2569.17|2581.38|2568.38|35
1623293590000|2021-06-10 02:53:10|2581.88|2568.88|2580.42|2567.42|2581.98|2568.98|2580.39|2567.39|28
1623293600000|2021-06-10 02:53:20|2580.41|2567.41|2580.3|2567.3|2580.62|2567.62|2580.15|2567.15|20
1623293610000|2021-06-10 02:53:30|2580.2|2567.2|2580.29|2567.29|2580.59|2567.59|2579.62|2566.62|33
1623293620000|2021-06-10 02:53:40|2580.61|2567.61|2579.89|2566.89|2580.65|2567.65|2579.89|2566.89|24
1623293630000|2021-06-10 02:53:50|2580.15|2567.15|2580.34|2567.34|2581.06|2568.06|2579.46|2566.46|37
1623293640000|2021-06-10 02:54:00|2580.29|2567.29|2580.54|2567.54|2581.21|2568.21|2580.2|2567.2|34
1623293650000|2021-06-10 02:54:10|2580.3|2567.3|2580.36|2567.36|2581.08|2568.08|2580.3|2567.3|31
1623293660000|2021-06-10 02:54:20|2580.35|2567.35|2580.01|2567.01|2580.62|2567.62|2579.61|2566.61|30
1623293670000|2021-06-10 02:54:30|2579.87|2566.87|2579.42|2566.42|2579.94|2566.94|2579.4|2566.4|31
1623293680000|2021-06-10 02:54:40|2579.4|2566.4|2579.2|2566.2|2579.65|2566.65|2579.19|2566.19|22
1623293690000|2021-06-10 02:54:50|2579.22|2566.22|2580|2567|2580.18|2567.18|2579.19|2566.19|25
1623293700000|2021-06-10 02:55:00|2580.03|2567.03|2579.33|2566.33|2580.08|2567.08|2579.24|2566.24|24
1623293710000|2021-06-10 02:55:10|2579.49|2566.49|2579.28|2566.28|2579.58|2566.58|2578.75|2565.75|33
1623293720000|2021-06-10 02:55:20|2579.22|2566.22|2579.49|2566.49|2579.54|2566.54|2578.68|2565.68|25
1623293730000|2021-06-10 02:55:30|2579.39|2566.39|2579.63|2566.63|2579.84|2566.84|2579.19|2566.19|16
1623293740000|2021-06-10 02:55:40|2579.57|2566.57|2579.87|2566.87|2579.96|2566.96|2579.57|2566.57|11
1623293750000|2021-06-10 02:55:50|2579.92|2566.92|2579.58|2566.58|2580.11|2567.11|2579.58|2566.58|14
1623293760000|2021-06-10 02:56:00|2579.6|2566.6|2579.66|2566.66|2579.66|2566.66|2579.14|2566.14|22
1623293770000|2021-06-10 02:56:10|2579.78|2566.78|2579.87|2566.87|2579.95|2566.95|2579.59|2566.59|25
1623293780000|2021-06-10 02:56:20|2579.94|2566.94|2578.94|2565.94|2579.94|2566.94|2578.55|2565.55|22
1623293790000|2021-06-10 02:56:30|2579.03|2566.03|2578.69|2565.69|2579.09|2566.09|2578.43|2565.43|28
1623293800000|2021-06-10 02:56:40|2578.51|2565.51|2578.22|2565.22|2578.51|2565.51|2578.07|2565.07|22
1623293810000|2021-06-10 02:56:50|2578.19|2565.19|2578.43|2565.43|2578.43|2565.43|2577.15|2564.15|22
1623293820000|2021-06-10 02:57:00|2578.31|2565.31|2578.69|2565.69|2579.15|2566.15|2578.24|2565.24|36
1623293830000|2021-06-10 02:57:10|2578.64|2565.64|2578.14|2565.14|2579.02|2566.02|2578.14|2565.14|21
1623293840000|2021-06-10 02:57:20|2578.16|2565.16|2575.57|2562.57|2578.16|2565.16|2575.41|2562.41|38
1623293850000|2021-06-10 02:57:30|2575.56|2562.56|2575.32|2562.32|2575.88|2562.88|2575.3|2562.3|32
1623293860000|2021-06-10 02:57:40|2575.36|2562.36|2575.75|2562.75|2576.17|2563.17|2575.36|2562.36|28
1623293870000|2021-06-10 02:57:50|2575.77|2562.77|2575.7|2562.7|2575.87|2562.87|2575.47|2562.47|30
1623293880000|2021-06-10 02:58:00|2575.78|2562.78|2576.92|2563.92|2576.92|2563.92|2575.45|2562.45|29
1623293890000|2021-06-10 02:58:10|2576.9|2563.9|2576.79|2563.79|2577.08|2564.08|2576.67|2563.67|28
1623293900000|2021-06-10 02:58:20|2576.98|2563.98|2577.21|2564.21|2577.36|2564.36|2576.51|2563.51|33
1623293910000|2021-06-10 02:58:30|2577.39|2564.39|2577.29|2564.29|2577.53|2564.53|2576.75|2563.75|27
1623293920000|2021-06-10 02:58:40|2577.51|2564.51|2577.22|2564.22|2577.71|2564.71|2577.02|2564.02|35
1623293930000|2021-06-10 02:58:50|2577.54|2564.54|2577.92|2564.92|2578.19|2565.19|2577.54|2564.54|32
1623293940000|2021-06-10 02:59:00|2577.91|2564.91|2577.17|2564.17|2578.05|2565.05|2576.75|2563.75|25
1623293950000|2021-06-10 02:59:10|2577.01|2564.01|2578.08|2565.08|2578.45|2565.45|2576.98|2563.98|30
1623293960000|2021-06-10 02:59:20|2578.09|2565.09|2578.25|2565.25|2578.73|2565.73|2577.78|2564.78|32
1623293970000|2021-06-10 02:59:30|2578.24|2565.24|2578.71|2565.71|2578.72|2565.72|2578.05|2565.05|27
1623293980000|2021-06-10 02:59:40|2578.73|2565.73|2578.06|2565.06|2578.73|2565.73|2577.82|2564.82|30
1623293990000|2021-06-10 02:59:50|2578.08|2565.08|2579.06|2566.06|2579.06|2566.06|2577.56|2564.56|31
1623294000000|2021-06-10 03:00:00|2579.07|2566.07|2581.53|2568.53|2581.53|2568.53|2578.88|2565.88|32
1623294010000|2021-06-10 03:00:10|2581.49|2568.49|2581.6|2568.6|2581.64|2568.64|2580.47|2567.47|27
1623294020000|2021-06-10 03:00:20|2581.64|2568.64|2580.88|2567.88|2581.73|2568.73|2580.14|2567.14|32
1623294030000|2021-06-10 03:00:30|2580.74|2567.74|2581.14|2568.14|2581.26|2568.26|2580.74|2567.74|32
1623294040000|2021-06-10 03:00:40|2581.16|2568.16|2581.4|2568.4|2581.4|2568.4|2580.51|2567.51|36
1623294050000|2021-06-10 03:00:50|2581.3|2568.3|2581.48|2568.48|2581.79|2568.79|2581.1|2568.1|28
1623294060000|2021-06-10 03:01:00|2581.49|2568.49|2581.28|2568.28|2581.51|2568.51|2580.85|2567.85|37
1623294070000|2021-06-10 03:01:10|2581.29|2568.29|2580.92|2567.92|2581.56|2568.56|2580.17|2567.17|36
1623294080000|2021-06-10 03:01:20|2580.91|2567.91|2580.42|2567.42|2580.91|2567.91|2579.8|2566.8|34
1623294090000|2021-06-10 03:01:30|2580.41|2567.41|2581.24|2568.24|2581.24|2568.24|2579.88|2566.88|35
1623294100000|2021-06-10 03:01:40|2581.07|2568.07|2581.48|2568.48|2582.38|2569.38|2580.54|2567.54|32
1623294110000|2021-06-10 03:01:50|2581.76|2568.76|2581.5|2568.5|2581.98|2568.98|2581.38|2568.38|36
1623294120000|2021-06-10 03:02:00|2581.49|2568.49|2582.64|2569.64|2583.29|2570.29|2581.33|2568.33|32
1623294130000|2021-06-10 03:02:10|2582.71|2569.71|2583.64|2570.64|2583.86|2570.86|2582.59|2569.59|26
1623294140000|2021-06-10 03:02:20|2583.55|2570.55|2584.64|2571.64|2584.65|2571.65|2583.27|2570.27|31
1623294150000|2021-06-10 03:02:30|2584.66|2571.66|2586.63|2573.63|2586.78|2573.78|2584.18|2571.18|39
1623294160000|2021-06-10 03:02:40|2586.8|2573.8|2587.43|2574.43|2588.84|2575.84|2586.75|2573.75|36
1623294170000|2021-06-10 03:02:50|2587.93|2574.93|2589.69|2576.69|2589.69|2576.69|2586.66|2573.66|32
1623294180000|2021-06-10 03:03:00|2589.68|2576.68|2588.69|2575.69|2589.82|2576.82|2588.47|2575.47|31
1623294190000|2021-06-10 03:03:10|2588.82|2575.82|2588.32|2575.32|2589.32|2576.32|2588.29|2575.29|28
1623294200000|2021-06-10 03:03:20|2588.29|2575.29|2590.02|2577.02|2590.46|2577.46|2588.29|2575.29|39
1623294210000|2021-06-10 03:03:30|2589.83|2576.83|2590.24|2577.24|2590.44|2577.44|2589.33|2576.33|39
1623294220000|2021-06-10 03:03:40|2590.38|2577.38|2591.76|2578.76|2593.59|2580.59|2590.38|2577.38|36
1623294230000|2021-06-10 03:03:50|2591.53|2578.53|2589.96|2576.96|2591.53|2578.53|2589.88|2576.88|36
1623294240000|2021-06-10 03:04:00|2590.05|2577.05|2589.9|2576.9|2590.29|2577.29|2588.93|2575.93|40
1623294250000|2021-06-10 03:04:10|2589.61|2576.61|2589.49|2576.49|2590.17|2577.17|2589.22|2576.22|36
1623294260000|2021-06-10 03:04:20|2589.66|2576.66|2589.89|2576.89|2589.89|2576.89|2588.66|2575.66|32
1623294270000|2021-06-10 03:04:30|2589.57|2576.57|2590.32|2577.32|2590.86|2577.86|2589.57|2576.57|36
1623294280000|2021-06-10 03:04:40|2590.47|2577.47|2591.43|2578.43|2591.46|2578.46|2590.18|2577.18|30
1623294290000|2021-06-10 03:04:50|2591.31|2578.31|2591.46|2578.46|2591.46|2578.46|2590.58|2577.58|38
1623294300000|2021-06-10 03:05:00|2591.07|2578.07|2592.11|2579.11|2592.11|2579.11|2590.78|2577.78|33
1623294310000|2021-06-10 03:05:10|2592.18|2579.18|2592.87|2579.87|2593.57|2580.57|2592.18|2579.18|35
1623294320000|2021-06-10 03:05:20|2592.68|2579.68|2591.55|2578.55|2593.26|2580.26|2591.38|2578.38|33
1623294330000|2021-06-10 03:05:30|2591.66|2578.66|2590.8|2577.8|2591.67|2578.67|2590.68|2577.68|38
1623294340000|2021-06-10 03:05:40|2591.12|2578.12|2592.17|2579.17|2592.38|2579.38|2591.01|2578.01|37
1623294350000|2021-06-10 03:05:50|2591.35|2578.35|2591.23|2578.23|2591.74|2578.74|2590.85|2577.85|33
1623294360000|2021-06-10 03:06:00|2591.25|2578.25|2590.72|2577.72|2591.25|2578.25|2590.72|2577.72|16
1623294370000|2021-06-10 03:06:10|2590.73|2577.73|2589.73|2576.73|2590.83|2577.83|2589.65|2576.65|29
1623294380000|2021-06-10 03:06:20|2589.71|2576.71|2590.65|2577.65|2590.65|2577.65|2589.56|2576.56|31
1623294390000|2021-06-10 03:06:30|2590.3|2577.3|2590.51|2577.51|2590.83|2577.83|2589.54|2576.54|31
1623294400000|2021-06-10 03:06:40|2590.63|2577.63|2589.57|2576.57|2591.01|2578.01|2589.4|2576.4|35
1623294410000|2021-06-10 03:06:50|2589.36|2576.36|2589.43|2576.43|2589.69|2576.69|2588.92|2575.92|25
1623294420000|2021-06-10 03:07:00|2589.3|2576.3|2588.81|2575.81|2589.3|2576.3|2588.77|2575.77|22
1623294430000|2021-06-10 03:07:10|2588.77|2575.77|2588.71|2575.71|2588.81|2575.81|2588.7|2575.7|21
1623294440000|2021-06-10 03:07:20|2588.72|2575.72|2590.68|2577.68|2591.07|2578.07|2588.72|2575.72|29
1623294450000|2021-06-10 03:07:30|2590.6|2577.6|2591.52|2578.52|2591.52|2578.52|2590.6|2577.6|30
1623294460000|2021-06-10 03:07:40|2591.33|2578.33|2591.11|2578.11|2591.86|2578.86|2591.08|2578.08|24
1623294470000|2021-06-10 03:07:50|2591.02|2578.02|2590.64|2577.64|2591.02|2578.02|2589.89|2576.89|23
1623294480000|2021-06-10 03:08:00|2590.42|2577.42|2589.82|2576.82|2590.72|2577.72|2589.07|2576.07|35
1623294490000|2021-06-10 03:08:10|2589.76|2576.76|2589.09|2576.09|2589.76|2576.76|2588.01|2575.01|28
1623294500000|2021-06-10 03:08:20|2589.52|2576.52|2590.18|2577.18|2590.18|2577.18|2589.07|2576.07|34
1623294510000|2021-06-10 03:08:30|2590.17|2577.17|2590.28|2577.28|2590.28|2577.28|2589.13|2576.13|30
1623294520000|2021-06-10 03:08:40|2590.8|2577.8|2590.21|2577.21|2590.93|2577.93|2589.99|2576.99|35
1623294530000|2021-06-10 03:08:50|2590.38|2577.38|2591.05|2578.05|2591.42|2578.42|2590.14|2577.14|34
1623294540000|2021-06-10 03:09:00|2591.06|2578.06|2592.02|2579.02|2592.07|2579.07|2590.75|2577.75|29
1623294550000|2021-06-10 03:09:10|2592.17|2579.17|2591.33|2578.33|2592.43|2579.43|2591.21|2578.21|27
1623294560000|2021-06-10 03:09:20|2591.13|2578.13|2591.86|2578.86|2592.15|2579.15|2590.75|2577.75|30
1623294570000|2021-06-10 03:09:30|2591.18|2578.18|2592.68|2579.68|2592.92|2579.92|2590.81|2577.81|31
1623294580000|2021-06-10 03:09:40|2592.62|2579.62|2594.24|2581.24|2595|2582|2592.16|2579.16|34
1623294590000|2021-06-10 03:09:50|2593.8|2580.8|2593.52|2580.52|2594.21|2581.21|2593.38|2580.38|30
1623294600000|2021-06-10 03:10:00|2593.38|2580.38|2591.94|2578.94|2593.38|2580.38|2591.68|2578.68|33
1623294610000|2021-06-10 03:10:10|2591.68|2578.68|2592.51|2579.51|2593.38|2580.38|2591.25|2578.25|32
1623294620000|2021-06-10 03:10:20|2592.56|2579.56|2592.92|2579.92|2593.38|2580.38|2592.36|2579.36|31
1623294630000|2021-06-10 03:10:30|2592.69|2579.69|2592.95|2579.95|2593.49|2580.49|2592.53|2579.53|24
1623294640000|2021-06-10 03:10:40|2592.81|2579.81|2593.09|2580.09|2593.22|2580.22|2592.81|2579.81|29
1623294650000|2021-06-10 03:10:50|2592.97|2579.97|2593.27|2580.27|2593.39|2580.39|2592.95|2579.95|22
1623294660000|2021-06-10 03:11:00|2593.38|2580.38|2593.09|2580.09|2593.38|2580.38|2592.86|2579.86|18
1623294670000|2021-06-10 03:11:10|2593.11|2580.11|2591.99|2578.99|2593.11|2580.11|2591.83|2578.83|32
1623294680000|2021-06-10 03:11:20|2591.87|2578.87|2592.53|2579.53|2592.58|2579.58|2591.85|2578.85|28
1623294690000|2021-06-10 03:11:30|2592.62|2579.62|2592.71|2579.71|2592.86|2579.86|2592.49|2579.49|25
1623294700000|2021-06-10 03:11:40|2592.92|2579.92|2592.89|2579.89|2592.97|2579.97|2592.53|2579.53|20
1623294710000|2021-06-10 03:11:50|2592.77|2579.77|2592.45|2579.45|2592.96|2579.96|2592.43|2579.43|14
1623294720000|2021-06-10 03:12:00|2592.49|2579.49|2592.55|2579.55|2592.94|2579.94|2592.42|2579.42|17
1623294730000|2021-06-10 03:12:10|2592.59|2579.59|2592.74|2579.74|2592.75|2579.75|2592.4|2579.4|17
1623294740000|2021-06-10 03:12:20|2592.4|2579.4|2592.47|2579.47|2592.69|2579.69|2592.38|2579.38|16
1623294750000|2021-06-10 03:12:30|2592.46|2579.46|2593.23|2580.23|2593.29|2580.29|2592.41|2579.41|26
1623294760000|2021-06-10 03:12:40|2593.24|2580.24|2592.92|2579.92|2593.86|2580.86|2592.86|2579.86|27
1623294770000|2021-06-10 03:12:50|2592.89|2579.89|2592.75|2579.75|2593.11|2580.11|2592.61|2579.61|26
1623294780000|2021-06-10 03:13:00|2592.44|2579.44|2592.64|2579.64|2592.68|2579.68|2591.95|2578.95|29
1623294790000|2021-06-10 03:13:10|2592.49|2579.49|2593.41|2580.41|2593.41|2580.41|2592.17|2579.17|31
1623294800000|2021-06-10 03:13:20|2593.36|2580.36|2593.12|2580.12|2593.77|2580.77|2592.73|2579.73|26
1623294810000|2021-06-10 03:13:30|2593.1|2580.1|2593.85|2580.85|2594.13|2581.13|2592.82|2579.82|38
1623294820000|2021-06-10 03:13:40|2593.9|2580.9|2593.12|2580.12|2593.91|2580.91|2592.69|2579.69|29
1623294830000|2021-06-10 03:13:50|2593.04|2580.04|2593.34|2580.34|2593.6|2580.6|2592.72|2579.72|20
1623294840000|2021-06-10 03:14:00|2593.42|2580.42|2594.29|2581.29|2594.63|2581.63|2593.26|2580.26|38
1623294850000|2021-06-10 03:14:10|2594.36|2581.36|2592.91|2579.91|2594.39|2581.39|2592.84|2579.84|38
1623294860000|2021-06-10 03:14:20|2592.99|2579.99|2594.67|2581.67|2594.99|2581.99|2592.99|2579.99|34
1623294870000|2021-06-10 03:14:30|2594.8|2581.8|2594.94|2581.94|2595.37|2582.37|2594.8|2581.8|27
1623294880000|2021-06-10 03:14:40|2594.95|2581.95|2594.95|2581.95|2595.64|2582.64|2594.68|2581.68|35
1623294890000|2021-06-10 03:14:50|2594.92|2581.92|2594.81|2581.81|2595.36|2582.36|2594.37|2581.37|35
1623294900000|2021-06-10 03:15:00|2594.79|2581.79|2593.35|2580.35|2595.01|2582.01|2593.16|2580.16|27
1623294910000|2021-06-10 03:15:10|2593.43|2580.43|2593.32|2580.32|2593.67|2580.67|2592.78|2579.78|39
1623294920000|2021-06-10 03:15:20|2593.34|2580.34|2594.32|2581.32|2594.45|2581.45|2593.33|2580.33|36
1623294930000|2021-06-10 03:15:30|2594.26|2581.26|2594.3|2581.3|2594.77|2581.77|2593.95|2580.95|33
1623294940000|2021-06-10 03:15:40|2594.87|2581.87|2594.3|2581.3|2595.34|2582.34|2593.85|2580.85|33
1623294950000|2021-06-10 03:15:50|2594.29|2581.29|2595.09|2582.09|2595.17|2582.17|2593.95|2580.95|36
1623294960000|2021-06-10 03:16:00|2594.96|2581.96|2596.12|2583.12|2596.32|2583.32|2594.86|2581.86|32
1623294970000|2021-06-10 03:16:10|2596.13|2583.13|2596.01|2583.01|2598.55|2585.55|2595.89|2582.89|39
1623294980000|2021-06-10 03:16:20|2595.99|2582.99|2596.67|2583.67|2598.3|2585.3|2595.99|2582.99|37
1623294990000|2021-06-10 03:16:30|2597.16|2584.16|2598.26|2585.26|2598.73|2585.73|2597.04|2584.04|39
1623295000000|2021-06-10 03:16:40|2598.39|2585.39|2598.04|2585.04|2598.39|2585.39|2597.43|2584.43|30
1623295010000|2021-06-10 03:16:50|2597.98|2584.98|2598.56|2585.56|2598.74|2585.74|2597.89|2584.89|32
1623295020000|2021-06-10 03:17:00|2598.5|2585.5|2597.64|2584.64|2598.52|2585.52|2597.47|2584.47|36
1623295030000|2021-06-10 03:17:10|2597.57|2584.57|2598.01|2585.01|2598.13|2585.13|2597.57|2584.57|19
1623295040000|2021-06-10 03:17:20|2597.91|2584.91|2598.07|2585.07|2598.11|2585.11|2597.85|2584.85|13
1623295050000|2021-06-10 03:17:30|2597.91|2584.91|2597.89|2584.89|2598.1|2585.1|2597.72|2584.72|22
1623295060000|2021-06-10 03:17:40|2597.63|2584.63|2597.62|2584.62|2597.76|2584.76|2596.81|2583.81|27
1623295070000|2021-06-10 03:17:50|2597.71|2584.71|2596.44|2583.44|2597.71|2584.71|2596.26|2583.26|38
1623295080000|2021-06-10 03:18:00|2596.5|2583.5|2596.42|2583.42|2596.5|2583.5|2596.19|2583.19|34
1623295090000|2021-06-10 03:18:10|2596.44|2583.44|2595.06|2582.06|2596.44|2583.44|2595.06|2582.06|33
1623295100000|2021-06-10 03:18:20|2595.09|2582.09|2594.65|2581.65|2595.17|2582.17|2594.65|2581.65|31
1623295110000|2021-06-10 03:18:30|2594.48|2581.48|2595.23|2582.23|2595.45|2582.45|2594.48|2581.48|28
1623295120000|2021-06-10 03:18:40|2595.2|2582.2|2593.94|2580.94|2595.2|2582.2|2593.53|2580.53|34
1623295130000|2021-06-10 03:18:50|2593.87|2580.87|2592.98|2579.98|2593.87|2580.87|2592.87|2579.87|31
1623295140000|2021-06-10 03:19:00|2592.95|2579.95|2593.23|2580.23|2593.84|2580.84|2592.89|2579.89|34
1623295150000|2021-06-10 03:19:10|2593.25|2580.25|2593.62|2580.62|2594.05|2581.05|2592.81|2579.81|35
1623295160000|2021-06-10 03:19:20|2593.57|2580.57|2592.98|2579.98|2593.58|2580.58|2592.82|2579.82|36
1623295170000|2021-06-10 03:19:30|2593|2580|2591.44|2578.44|2593|2580|2591.12|2578.12|33
1623295180000|2021-06-10 03:19:40|2591.15|2578.15|2590.56|2577.56|2591.81|2578.81|2590.56|2577.56|31
1623295190000|2021-06-10 03:19:50|2590.36|2577.36|2591.87|2578.87|2591.87|2578.87|2589.22|2576.22|39
1623295200000|2021-06-10 03:20:00|2591.41|2578.41|2590.14|2577.14|2591.55|2578.55|2588.88|2575.88|32
1623295210000|2021-06-10 03:20:10|2590.13|2577.13|2589.54|2576.54|2590.32|2577.32|2588.52|2575.52|21
1623295220000|2021-06-10 03:20:20|2589.57|2576.57|2588.75|2575.75|2589.57|2576.57|2588.66|2575.66|26
1623295230000|2021-06-10 03:20:30|2588.76|2575.76|2588.97|2575.97|2589.88|2576.88|2588.66|2575.66|35
1623295240000|2021-06-10 03:20:40|2589.03|2576.03|2589.32|2576.32|2590.48|2577.48|2589.03|2576.03|33
1623295250000|2021-06-10 03:20:50|2589.31|2576.31|2589.33|2576.33|2589.65|2576.65|2589.27|2576.27|22
1623295260000|2021-06-10 03:21:00|2589.36|2576.36|2589.25|2576.25|2589.36|2576.36|2589.07|2576.07|25
1623295270000|2021-06-10 03:21:10|2589.23|2576.23|2591.73|2578.73|2592.41|2579.41|2588.7|2575.7|30
1623295280000|2021-06-10 03:21:20|2591.49|2578.49|2591.31|2578.31|2591.52|2578.52|2590.78|2577.78|32
1623295290000|2021-06-10 03:21:30|2591.24|2578.24|2591.14|2578.14|2591.28|2578.28|2591|2578|33
1623295300000|2021-06-10 03:21:40|2590.89|2577.89|2590.02|2577.02|2590.89|2577.89|2589.97|2576.97|37
1623295310000|2021-06-10 03:21:50|2590.24|2577.24|2590.25|2577.25|2590.49|2577.49|2589.73|2576.73|33
1623295320000|2021-06-10 03:22:00|2590.49|2577.49|2591.07|2578.07|2591.86|2578.86|2590.25|2577.25|32
1623295330000|2021-06-10 03:22:10|2591.11|2578.11|2591.32|2578.32|2592.27|2579.27|2590.92|2577.92|34
1623295340000|2021-06-10 03:22:20|2591.42|2578.42|2591.3|2578.3|2592.65|2579.65|2591.29|2578.29|31
1623295350000|2021-06-10 03:22:30|2592.45|2579.45|2590.15|2577.15|2592.45|2579.45|2590.15|2577.15|26
1623295360000|2021-06-10 03:22:40|2590.1|2577.1|2590.14|2577.14|2590.88|2577.88|2590.1|2577.1|18
1623295370000|2021-06-10 03:22:50|2590.15|2577.15|2589.74|2576.74|2590.68|2577.68|2589.7|2576.7|31
1623295380000|2021-06-10 03:23:00|2589.96|2576.96|2591.5|2578.5|2591.8|2578.8|2589.56|2576.56|32
1623295390000|2021-06-10 03:23:10|2591.46|2578.46|2591.32|2578.32|2591.46|2578.46|2591|2578|30
1623295400000|2021-06-10 03:23:20|2591.24|2578.24|2591.69|2578.69|2592.25|2579.25|2591.24|2578.24|32
1623295410000|2021-06-10 03:23:30|2591.55|2578.55|2591.74|2578.74|2591.74|2578.74|2591.36|2578.36|32
1623295420000|2021-06-10 03:23:40|2591.66|2578.66|2591.79|2578.79|2592.16|2579.16|2591.65|2578.65|33
1623295430000|2021-06-10 03:23:50|2591.83|2578.83|2593.16|2580.16|2593.2|2580.2|2591.52|2578.52|33
1623295440000|2021-06-10 03:24:00|2593.02|2580.02|2594.45|2581.45|2594.45|2581.45|2592.74|2579.74|32
1623295450000|2021-06-10 03:24:10|2594.51|2581.51|2593.63|2580.63|2594.51|2581.51|2593.22|2580.22|27
1623295460000|2021-06-10 03:24:20|2593.59|2580.59|2594.33|2581.33|2594.33|2581.33|2593.59|2580.59|21
1623295470000|2021-06-10 03:24:30|2594.23|2581.23|2593.35|2580.35|2594.32|2581.32|2593.35|2580.35|20
1623295480000|2021-06-10 03:24:40|2593.39|2580.39|2593.19|2580.19|2593.5|2580.5|2592.99|2579.99|23
1623295490000|2021-06-10 03:24:50|2593.16|2580.16|2591.85|2578.85|2593.18|2580.18|2591.85|2578.85|24
1623295500000|2021-06-10 03:25:00|2593.06|2580.06|2592.18|2579.18|2593.52|2580.52|2592.18|2579.18|36
1623295510000|2021-06-10 03:25:10|2592.12|2579.12|2592|2579|2592.23|2579.23|2591|2578|39
1623295520000|2021-06-10 03:25:20|2592.27|2579.27|2591.85|2578.85|2592.32|2579.32|2591.46|2578.46|32
1623295530000|2021-06-10 03:25:30|2591.87|2578.87|2591.73|2578.73|2591.9|2578.9|2591.58|2578.58|36
1623295540000|2021-06-10 03:25:40|2591.58|2578.58|2591.7|2578.7|2592.1|2579.1|2591.52|2578.52|32
1623295550000|2021-06-10 03:25:50|2591.68|2578.68|2591.65|2578.65|2592.08|2579.08|2591.58|2578.58|24
1623295560000|2021-06-10 03:26:00|2591.54|2578.54|2590.86|2577.86|2591.54|2578.54|2590.86|2577.86|25
1623295570000|2021-06-10 03:26:10|2591.18|2578.18|2590.79|2577.79|2591.28|2578.28|2590.79|2577.79|29
1623295580000|2021-06-10 03:26:20|2590.59|2577.59|2592.04|2579.04|2592.33|2579.33|2590.27|2577.27|36
1623295590000|2021-06-10 03:26:30|2592.03|2579.03|2591.07|2578.07|2592.19|2579.19|2591.07|2578.07|35
1623295600000|2021-06-10 03:26:40|2591.08|2578.08|2590.93|2577.93|2591.52|2578.52|2590.79|2577.79|21
1623295610000|2021-06-10 03:26:50|2590.94|2577.94|2591.08|2578.08|2592.16|2579.16|2590.84|2577.84|23
1623295620000|2021-06-10 03:27:00|2591.16|2578.16|2591.04|2578.04|2591.16|2578.16|2590.28|2577.28|33
1623295630000|2021-06-10 03:27:10|2591|2578|2590.32|2577.32|2591.16|2578.16|2589.55|2576.55|36
1623295640000|2021-06-10 03:27:20|2590.29|2577.29|2589.18|2576.18|2590.61|2577.61|2589.09|2576.09|36
1623295650000|2021-06-10 03:27:30|2589.19|2576.19|2589.33|2576.33|2589.46|2576.46|2588.93|2575.93|33
1623295660000|2021-06-10 03:27:40|2589.36|2576.36|2587.43|2574.43|2589.36|2576.36|2586.52|2573.52|31
1623295670000|2021-06-10 03:27:50|2587.32|2574.32|2588.18|2575.18|2588.41|2575.41|2587.31|2574.31|31
1623295680000|2021-06-10 03:28:00|2587.94|2574.94|2588.25|2575.25|2588.33|2575.33|2587.71|2574.71|39
1623295690000|2021-06-10 03:28:10|2588.16|2575.16|2589.02|2576.02|2589.02|2576.02|2587.75|2574.75|23
1623295700000|2021-06-10 03:28:20|2588.97|2575.97|2589.86|2576.86|2590.02|2577.02|2588.72|2575.72|29
1623295710000|2021-06-10 03:28:30|2590.03|2577.03|2589.85|2576.85|2590.26|2577.26|2589.77|2576.77|32
1623295720000|2021-06-10 03:28:40|2589.86|2576.86|2588.46|2575.46|2589.86|2576.86|2588.46|2575.46|30
1623295730000|2021-06-10 03:28:50|2588.51|2575.51|2588.44|2575.44|2588.67|2575.67|2588.44|2575.44|21
1623295740000|2021-06-10 03:29:00|2588.41|2575.41|2587.94|2574.94|2588.41|2575.41|2587.83|2574.83|29
1623295750000|2021-06-10 03:29:10|2587.8|2574.8|2588.65|2575.65|2588.65|2575.65|2587.76|2574.76|25
1623295760000|2021-06-10 03:29:20|2588.73|2575.73|2587.84|2574.84|2588.91|2575.91|2587.84|2574.84|25
1623295770000|2021-06-10 03:29:30|2588.13|2575.13|2587.76|2574.76|2588.13|2575.13|2587.5|2574.5|27
1623295780000|2021-06-10 03:29:40|2587.78|2574.78|2587.81|2574.81|2588.11|2575.11|2587.44|2574.44|35
1623295790000|2021-06-10 03:29:50|2587.79|2574.79|2586.95|2573.95|2587.79|2574.79|2586.74|2573.74|36
1623295800000|2021-06-10 03:30:00|2587.2|2574.2|2585.79|2572.79|2587.31|2574.31|2585.61|2572.61|35
1623295810000|2021-06-10 03:30:10|2585.6|2572.6|2586.23|2573.23|2587.1|2574.1|2585.53|2572.53|32
1623295820000|2021-06-10 03:30:20|2586.07|2573.07|2585.13|2572.13|2586.18|2573.18|2585.06|2572.06|36
1623295830000|2021-06-10 03:30:30|2585.12|2572.12|2584.55|2571.55|2585.29|2572.29|2584.48|2571.48|29
1623295840000|2021-06-10 03:30:40|2584.56|2571.56|2585.43|2572.43|2585.54|2572.54|2584.34|2571.34|28
1623295850000|2021-06-10 03:30:50|2585.07|2572.07|2584.97|2571.97|2585.93|2572.93|2584.97|2571.97|26
1623295860000|2021-06-10 03:31:00|2584.95|2571.95|2584.95|2571.95|2585.07|2572.07|2584.78|2571.78|20
1623295870000|2021-06-10 03:31:10|2584.96|2571.96|2585.41|2572.41|2585.6|2572.6|2584.92|2571.92|17
1623295880000|2021-06-10 03:31:20|2585.4|2572.4|2585.19|2572.19|2585.93|2572.93|2585.19|2572.19|21
1623295890000|2021-06-10 03:31:30|2585.2|2572.2|2584.84|2571.84|2585.38|2572.38|2584.84|2571.84|26
1623295900000|2021-06-10 03:31:40|2584.73|2571.73|2584.66|2571.66|2584.85|2571.85|2584.54|2571.54|32
1623295910000|2021-06-10 03:31:50|2584.32|2571.32|2584.85|2571.85|2584.85|2571.85|2583.73|2570.73|32
1623295920000|2021-06-10 03:32:00|2584.81|2571.81|2587.25|2574.25|2587.33|2574.33|2584.61|2571.61|31
1623295930000|2021-06-10 03:32:10|2587.29|2574.29|2587.44|2574.44|2587.46|2574.46|2587.11|2574.11|25
1623295940000|2021-06-10 03:32:20|2587.49|2574.49|2588.61|2575.61|2588.67|2575.67|2587.49|2574.49|30
1623295950000|2021-06-10 03:32:30|2588.66|2575.66|2589.32|2576.32|2589.32|2576.32|2588.66|2575.66|33
1623295960000|2021-06-10 03:32:40|2589.36|2576.36|2588.5|2575.5|2589.43|2576.43|2588.5|2575.5|29
1623295970000|2021-06-10 03:32:50|2588.52|2575.52|2588.16|2575.16|2588.77|2575.77|2588.16|2575.16|22
1623295980000|2021-06-10 03:33:00|2588|2575|2590.18|2577.18|2590.18|2577.18|2587.89|2574.89|31
1623295990000|2021-06-10 03:33:10|2590.02|2577.02|2591.56|2578.56|2591.71|2578.71|2589.2|2576.2|30
1623296000000|2021-06-10 03:33:20|2591.35|2578.35|2589.65|2576.65|2591.77|2578.77|2589.65|2576.65|27
1623296010000|2021-06-10 03:33:30|2589.29|2576.29|2589.77|2576.77|2590.1|2577.1|2588.8|2575.8|33
1623296020000|2021-06-10 03:33:40|2589.92|2576.92|2588.94|2575.94|2589.92|2576.92|2588.91|2575.91|26
1623296030000|2021-06-10 03:33:50|2588.91|2575.91|2589.43|2576.43|2589.43|2576.43|2588.81|2575.81|22
1623296040000|2021-06-10 03:34:00|2589.45|2576.45|2587.27|2574.27|2589.53|2576.53|2587.11|2574.11|34
1623296050000|2021-06-10 03:34:10|2587.28|2574.28|2586.95|2573.95|2587.28|2574.28|2586.49|2573.49|34
1623296060000|2021-06-10 03:34:20|2586.98|2573.98|2587.38|2574.38|2587.65|2574.65|2586.98|2573.98|33
1623296070000|2021-06-10 03:34:30|2587.41|2574.41|2587.98|2574.98|2588.05|2575.05|2587.3|2574.3|30
1623296080000|2021-06-10 03:34:40|2587.83|2574.83|2587.96|2574.96|2588.08|2575.08|2587.82|2574.82|31
1623296090000|2021-06-10 03:34:50|2587.97|2574.97|2587.18|2574.18|2587.97|2574.97|2586.97|2573.97|30
1623296100000|2021-06-10 03:35:00|2587.19|2574.19|2585.78|2572.78|2587.32|2574.32|2585.57|2572.57|34
1623296110000|2021-06-10 03:35:10|2585.77|2572.77|2585.47|2572.47|2585.83|2572.83|2585.39|2572.39|24
1623296120000|2021-06-10 03:35:20|2585.44|2572.44|2586.34|2573.34|2586.54|2573.54|2584.44|2571.44|30
1623296130000|2021-06-10 03:35:30|2586.46|2573.46|2585.44|2572.44|2586.75|2573.75|2585.44|2572.44|27
1623296140000|2021-06-10 03:35:40|2585.5|2572.5|2585.13|2572.13|2585.5|2572.5|2584.65|2571.65|23
1623296150000|2021-06-10 03:35:50|2585.34|2572.34|2585.7|2572.7|2586.03|2573.03|2584.8|2571.8|24
1623296160000|2021-06-10 03:36:00|2585.67|2572.67|2586.81|2573.81|2586.84|2573.84|2585.64|2572.64|27
1623296170000|2021-06-10 03:36:10|2586.66|2573.66|2586.41|2573.41|2586.82|2573.82|2586.41|2573.41|24
1623296180000|2021-06-10 03:36:20|2586.43|2573.43|2585.93|2572.93|2586.43|2573.43|2585.73|2572.73|29
1623296190000|2021-06-10 03:36:30|2585.9|2572.9|2585.87|2572.87|2585.9|2572.9|2585.6|2572.6|13
1623296200000|2021-06-10 03:36:40|2585.57|2572.57|2586.69|2573.69|2586.69|2573.69|2585.25|2572.25|31
1623296210000|2021-06-10 03:36:50|2586.53|2573.53|2586.86|2573.86|2587.39|2574.39|2586.5|2573.5|34
1623296220000|2021-06-10 03:37:00|2586.79|2573.79|2586.74|2573.74|2587.75|2574.75|2586.72|2573.72|29
1623296230000|2021-06-10 03:37:10|2586.73|2573.73|2587.09|2574.09|2587.21|2574.21|2586.73|2573.73|25
1623296240000|2021-06-10 03:37:20|2587.08|2574.08|2587.14|2574.14|2587.17|2574.17|2587.02|2574.02|13
1623296250000|2021-06-10 03:37:30|2587.13|2574.13|2585.63|2572.63|2587.13|2574.13|2585.63|2572.63|31
1623296260000|2021-06-10 03:37:40|2585.64|2572.64|2587.05|2574.05|2587.53|2574.53|2585.11|2572.11|27
1623296270000|2021-06-10 03:37:50|2587.16|2574.16|2587.37|2574.37|2587.39|2574.39|2587.16|2574.16|13
1623296280000|2021-06-10 03:38:00|2587.35|2574.35|2584.69|2571.69|2587.35|2574.35|2584.48|2571.48|29
1623296290000|2021-06-10 03:38:10|2584.75|2571.75|2584.59|2571.59|2584.98|2571.98|2584.52|2571.52|22
1623296300000|2021-06-10 03:38:20|2584.57|2571.57|2586.12|2573.12|2586.55|2573.55|2584.52|2571.52|28
1623296310000|2021-06-10 03:38:30|2585.96|2572.96|2585.8|2572.8|2586.23|2573.23|2585.67|2572.67|28
1623296320000|2021-06-10 03:38:40|2585.89|2572.89|2584.8|2571.8|2586.1|2573.1|2584.79|2571.79|33
1623296330000|2021-06-10 03:38:50|2584.75|2571.75|2584.41|2571.41|2585|2572|2584.33|2571.33|29
1623296340000|2021-06-10 03:39:00|2584.51|2571.51|2583.44|2570.44|2584.93|2571.93|2582.91|2569.91|29
1623296350000|2021-06-10 03:39:10|2583.41|2570.41|2584.73|2571.73|2584.77|2571.77|2583.09|2570.09|32
1623296360000|2021-06-10 03:39:20|2584.71|2571.71|2585.38|2572.38|2585.47|2572.47|2584.64|2571.64|23
1623296370000|2021-06-10 03:39:30|2585.52|2572.52|2585.13|2572.13|2585.52|2572.52|2584.88|2571.88|27
1623296380000|2021-06-10 03:39:40|2585.07|2572.07|2584.35|2571.35|2585.08|2572.08|2584.35|2571.35|25
1623296390000|2021-06-10 03:39:50|2584.45|2571.45|2583.71|2570.71|2584.46|2571.46|2583.68|2570.68|29
1623296400000|2021-06-10 03:40:00|2583.7|2570.7|2582.57|2569.57|2583.75|2570.75|2582.57|2569.57|33
1623296410000|2021-06-10 03:40:10|2582.59|2569.59|2582.39|2569.39|2582.7|2569.7|2582.39|2569.39|24
1623296420000|2021-06-10 03:40:20|2582.38|2569.38|2581.3|2568.3|2582.42|2569.42|2581.3|2568.3|33
1623296430000|2021-06-10 03:40:30|2580.84|2567.84|2580.19|2567.19|2581.7|2568.7|2580.19|2567.19|35
1623296440000|2021-06-10 03:40:40|2580.38|2567.38|2581.35|2568.35|2581.84|2568.84|2580.2|2567.2|37
1623296450000|2021-06-10 03:40:50|2581.22|2568.22|2582.69|2569.69|2582.69|2569.69|2580.9|2567.9|34
1623296460000|2021-06-10 03:41:00|2582.52|2569.52|2583.46|2570.46|2583.61|2570.61|2582.52|2569.52|31
1623296470000|2021-06-10 03:41:10|2583.44|2570.44|2583.09|2570.09|2583.44|2570.44|2582.67|2569.67|25
1623296480000|2021-06-10 03:41:20|2583.08|2570.08|2581.7|2568.7|2583.1|2570.1|2581.7|2568.7|34
1623296490000|2021-06-10 03:41:30|2581.66|2568.66|2580.69|2567.69|2581.96|2568.96|2580.69|2567.69|34
1623296500000|2021-06-10 03:41:40|2580.82|2567.82|2580.23|2567.23|2581.12|2568.12|2580.2|2567.2|36
1623296510000|2021-06-10 03:41:50|2580.25|2567.25|2581.37|2568.37|2581.37|2568.37|2580.25|2567.25|33
1623296520000|2021-06-10 03:42:00|2581.36|2568.36|2581.81|2568.81|2582.31|2569.31|2581.24|2568.24|30
1623296530000|2021-06-10 03:42:10|2582.09|2569.09|2581.93|2568.93|2582.22|2569.22|2580.19|2567.19|36
1623296540000|2021-06-10 03:42:20|2581.95|2568.95|2580.77|2567.77|2582.02|2569.02|2580.77|2567.77|33
1623296550000|2021-06-10 03:42:30|2580.79|2567.79|2580.01|2567.01|2580.93|2567.93|2580.01|2567.01|36
1623296560000|2021-06-10 03:42:40|2580.07|2567.07|2580.01|2567.01|2580.72|2567.72|2579.89|2566.89|37
1623296570000|2021-06-10 03:42:50|2579.93|2566.93|2580.35|2567.35|2580.35|2567.35|2579.29|2566.29|29
1623296580000|2021-06-10 03:43:00|2580.1|2567.1|2579.3|2566.3|2580.1|2567.1|2578.93|2565.93|37
1623296590000|2021-06-10 03:43:10|2579.29|2566.29|2578.56|2565.56|2579.4|2566.4|2578.56|2565.56|35
1623296600000|2021-06-10 03:43:20|2578.6|2565.6|2577.72|2564.72|2578.78|2565.78|2576.66|2563.66|37
1623296610000|2021-06-10 03:43:30|2577.88|2564.88|2580.22|2567.22|2580.22|2567.22|2577.7|2564.7|37
1623296620000|2021-06-10 03:43:40|2580.33|2567.33|2579.95|2566.95|2580.87|2567.87|2579.95|2566.95|30
1623296630000|2021-06-10 03:43:50|2579.92|2566.92|2579.25|2566.25|2580.1|2567.1|2578.79|2565.79|32
1623296640000|2021-06-10 03:44:00|2579.13|2566.13|2577.82|2564.82|2579.18|2566.18|2577.82|2564.82|35
1623296650000|2021-06-10 03:44:10|2577.8|2564.8|2577.85|2564.85|2578.46|2565.46|2577.18|2564.18|35
1623296660000|2021-06-10 03:44:20|2577.89|2564.89|2578.64|2565.64|2579.2|2566.2|2577.84|2564.84|37
1623296670000|2021-06-10 03:44:30|2579.1|2566.1|2578.15|2565.15|2579.4|2566.4|2577.76|2564.76|40
1623296680000|2021-06-10 03:44:40|2578.12|2565.12|2576.4|2563.4|2578.12|2565.12|2576.4|2563.4|32
1623296690000|2021-06-10 03:44:50|2576.52|2563.52|2576.47|2563.47|2576.6|2563.6|2576.12|2563.12|31
1623296700000|2021-06-10 03:45:00|2576.4|2563.4|2576.24|2563.24|2577.04|2564.04|2575.99|2562.99|36
1623296710000|2021-06-10 03:45:10|2576.16|2563.16|2578.16|2565.16|2578.2|2565.2|2576.05|2563.05|36
1623296720000|2021-06-10 03:45:20|2578.14|2565.14|2577.98|2564.98|2578.32|2565.32|2577.18|2564.18|32
1623296730000|2021-06-10 03:45:30|2577.91|2564.91|2579.9|2566.9|2580.44|2567.44|2577.91|2564.91|34
1623296740000|2021-06-10 03:45:40|2579.95|2566.95|2578.55|2565.55|2580|2567|2578.28|2565.28|30
1623296750000|2021-06-10 03:45:50|2578.61|2565.61|2578.54|2565.54|2578.62|2565.62|2578.42|2565.42|29
1623296760000|2021-06-10 03:46:00|2578.57|2565.57|2577.87|2564.87|2578.81|2565.81|2577.81|2564.81|36
1623296770000|2021-06-10 03:46:10|2577.97|2564.97|2576.61|2563.61|2577.97|2564.97|2576.61|2563.61|34
1623296780000|2021-06-10 03:46:20|2576.6|2563.6|2575.83|2562.83|2576.62|2563.62|2575.83|2562.83|35
1623296790000|2021-06-10 03:46:30|2575.79|2562.79|2574.62|2561.62|2575.79|2562.79|2574.62|2561.62|33
1623296800000|2021-06-10 03:46:40|2574.58|2561.58|2574.98|2561.98|2575.5|2562.5|2574.41|2561.41|35
1623296810000|2021-06-10 03:46:50|2574.95|2561.95|2575.2|2562.2|2575.58|2562.58|2574.65|2561.65|34
1623296820000|2021-06-10 03:47:00|2574.79|2561.79|2574.81|2561.81|2575.27|2562.27|2574.72|2561.72|29
1623296830000|2021-06-10 03:47:10|2574.83|2561.83|2574.28|2561.28|2575.34|2562.34|2574.09|2561.09|35
1623296840000|2021-06-10 03:47:20|2574.45|2561.45|2574.82|2561.82|2574.96|2561.96|2574.24|2561.24|36
1623296850000|2021-06-10 03:47:30|2574.67|2561.67|2576.64|2563.64|2576.64|2563.64|2574.67|2561.67|26
1623296860000|2021-06-10 03:47:40|2576.66|2563.66|2576.8|2563.8|2576.92|2563.92|2576.27|2563.27|32
1623296870000|2021-06-10 03:47:50|2576.72|2563.72|2577.19|2564.19|2577.31|2564.31|2576.72|2563.72|35
1623296880000|2021-06-10 03:48:00|2577.11|2564.11|2576.8|2563.8|2577.46|2564.46|2575.67|2562.67|36
1623296890000|2021-06-10 03:48:10|2576.78|2563.78|2576.98|2563.98|2577.97|2564.97|2576.74|2563.74|34
1623296900000|2021-06-10 03:48:20|2577.38|2564.38|2576.14|2563.14|2577.64|2564.64|2576.11|2563.11|33
1623296910000|2021-06-10 03:48:30|2576.44|2563.44|2576.47|2563.47|2576.64|2563.64|2575.79|2562.79|34
1623296920000|2021-06-10 03:48:40|2576.44|2563.44|2577.77|2564.77|2577.96|2564.96|2576.29|2563.29|35
1623296930000|2021-06-10 03:48:50|2577.18|2564.18|2575.85|2562.85|2577.83|2564.83|2575.38|2562.38|36
1623296940000|2021-06-10 03:49:00|2575.94|2562.94|2573.76|2560.76|2575.94|2562.94|2573.27|2560.27|34
1623296950000|2021-06-10 03:49:10|2573.69|2560.69|2574.11|2561.11|2574.16|2561.16|2573.41|2560.41|33
1623296960000|2021-06-10 03:49:20|2574.12|2561.12|2574.56|2561.56|2574.67|2561.67|2573.76|2560.76|33
1623296970000|2021-06-10 03:49:30|2574.76|2561.76|2575.14|2562.14|2575.19|2562.19|2573.98|2560.98|34
1623296980000|2021-06-10 03:49:40|2575.06|2562.06|2574.42|2561.42|2575.26|2562.26|2574.21|2561.21|38
1623296990000|2021-06-10 03:49:50|2574.53|2561.53|2574.14|2561.14|2574.53|2561.53|2573.95|2560.95|26
1623297000000|2021-06-10 03:50:00|2574.16|2561.16|2575.28|2562.28|2575.41|2562.41|2573.83|2560.83|36
1623297010000|2021-06-10 03:50:10|2575.33|2562.33|2574.87|2561.87|2575.4|2562.4|2574.77|2561.77|26
1623297020000|2021-06-10 03:50:20|2574.89|2561.89|2575.19|2562.19|2575.22|2562.22|2574.79|2561.79|30
1623297030000|2021-06-10 03:50:30|2575.21|2562.21|2576.23|2563.23|2577.33|2564.33|2575.19|2562.19|34
1623297040000|2021-06-10 03:50:40|2576.28|2563.28|2576.01|2563.01|2576.31|2563.31|2575.56|2562.56|33
1623297050000|2021-06-10 03:50:50|2576.07|2563.07|2574.31|2561.31|2576.31|2563.31|2573.87|2560.87|37
1623297060000|2021-06-10 03:51:00|2574.02|2561.02|2574.4|2561.4|2574.68|2561.68|2574.02|2561.02|28
1623297070000|2021-06-10 03:51:10|2574.41|2561.41|2573.58|2560.58|2574.41|2561.41|2573.47|2560.47|32
1623297080000|2021-06-10 03:51:20|2573.61|2560.61|2573.37|2560.37|2573.61|2560.61|2573.25|2560.25|26
1623297090000|2021-06-10 03:51:30|2573.61|2560.61|2573.29|2560.29|2573.69|2560.69|2573.09|2560.09|26
1623297100000|2021-06-10 03:51:40|2573.53|2560.53|2574.68|2561.68|2575.25|2562.25|2573.23|2560.23|35
1623297110000|2021-06-10 03:51:50|2574.75|2561.75|2574.21|2561.21|2574.98|2561.98|2574.08|2561.08|33
1623297120000|2021-06-10 03:52:00|2574.23|2561.23|2574.03|2561.03|2574.32|2561.32|2573.98|2560.98|37
1623297130000|2021-06-10 03:52:10|2573.91|2560.91|2572.02|2559.02|2574.28|2561.28|2571.92|2558.92|35
1623297140000|2021-06-10 03:52:20|2572.04|2559.04|2571.7|2558.7|2572.05|2559.05|2571.7|2558.7|31
1623297150000|2021-06-10 03:52:30|2571.71|2558.71|2571.68|2558.68|2571.89|2558.89|2571.22|2558.22|28
1623297160000|2021-06-10 03:52:40|2571.93|2558.93|2572.75|2559.75|2572.97|2559.97|2571.68|2558.68|32
1623297170000|2021-06-10 03:52:50|2572.29|2559.29|2571.67|2558.67|2572.29|2559.29|2571.47|2558.47|32
1623297180000|2021-06-10 03:53:00|2571.61|2558.61|2571.35|2558.35|2571.61|2558.61|2571.31|2558.31|21
1623297190000|2021-06-10 03:53:10|2571.19|2558.19|2571.31|2558.31|2571.65|2558.65|2571.11|2558.11|27
1623297200000|2021-06-10 03:53:20|2571.17|2558.17|2571.19|2558.19|2571.35|2558.35|2571.01|2558.01|24
1623297210000|2021-06-10 03:53:30|2571.37|2558.37|2571.92|2558.92|2572|2559|2571.23|2558.23|32
1623297220000|2021-06-10 03:53:40|2571.99|2558.99|2572.17|2559.17|2572.21|2559.21|2571.89|2558.89|25
1623297230000|2021-06-10 03:53:50|2572.2|2559.2|2572.17|2559.17|2572.39|2559.39|2572.04|2559.04|27
1623297240000|2021-06-10 03:54:00|2572.13|2559.13|2571.61|2558.61|2572.3|2559.3|2571.56|2558.56|25
1623297250000|2021-06-10 03:54:10|2571.79|2558.79|2571.34|2558.34|2571.81|2558.81|2570.58|2557.58|33
1623297260000|2021-06-10 03:54:20|2571.27|2558.27|2571.79|2558.79|2571.81|2558.81|2570.98|2557.98|36
1623297270000|2021-06-10 03:54:30|2571.56|2558.56|2572.35|2559.35|2572.42|2559.42|2571.55|2558.55|33
1623297280000|2021-06-10 03:54:40|2572.25|2559.25|2572.58|2559.58|2572.68|2559.68|2571.68|2558.68|33
1623297290000|2021-06-10 03:54:50|2572.45|2559.45|2572.41|2559.41|2572.72|2559.72|2572.29|2559.29|28
1623297300000|2021-06-10 03:55:00|2572.35|2559.35|2572.82|2559.82|2573.39|2560.39|2571.92|2558.92|28
1623297310000|2021-06-10 03:55:10|2573.67|2560.67|2573.55|2560.55|2574.19|2561.19|2573.46|2560.46|37
1623297320000|2021-06-10 03:55:20|2573.6|2560.6|2574.25|2561.25|2574.68|2561.68|2573.57|2560.57|32
1623297330000|2021-06-10 03:55:30|2574.31|2561.31|2573.07|2560.07|2574.6|2561.6|2572.98|2559.98|29
1623297340000|2021-06-10 03:55:40|2573.04|2560.04|2574.17|2561.17|2574.25|2561.25|2573.03|2560.03|29
1623297350000|2021-06-10 03:55:50|2573.62|2560.62|2572.6|2559.6|2574.64|2561.64|2572.53|2559.53|35
1623297360000|2021-06-10 03:56:00|2572.73|2559.73|2572.72|2559.72|2573.03|2560.03|2572.58|2559.58|34
1623297370000|2021-06-10 03:56:10|2572.68|2559.68|2572.46|2559.46|2572.89|2559.89|2572.46|2559.46|33
1623297380000|2021-06-10 03:56:20|2572.66|2559.66|2573.65|2560.65|2574.54|2561.54|2572.66|2559.66|34
1623297390000|2021-06-10 03:56:30|2573.67|2560.67|2574.44|2561.44|2574.65|2561.65|2573.67|2560.67|36
1623297400000|2021-06-10 03:56:40|2574.55|2561.55|2574.31|2561.31|2574.7|2561.7|2574.02|2561.02|33
1623297410000|2021-06-10 03:56:50|2574.17|2561.17|2572.83|2559.83|2574.31|2561.31|2572.63|2559.63|33
1623297420000|2021-06-10 03:57:00|2572.84|2559.84|2573.59|2560.59|2573.96|2560.96|2572.84|2559.84|31
1623297430000|2021-06-10 03:57:10|2573.44|2560.44|2574.26|2561.26|2574.52|2561.52|2573.44|2560.44|22
1623297440000|2021-06-10 03:57:20|2574.18|2561.18|2574.51|2561.51|2574.82|2561.82|2573.93|2560.93|27
1623297450000|2021-06-10 03:57:30|2574.52|2561.52|2573.5|2560.5|2574.62|2561.62|2573.5|2560.5|24
1623297460000|2021-06-10 03:57:40|2573.92|2560.92|2574.2|2561.2|2574.22|2561.22|2573.67|2560.67|32
1623297470000|2021-06-10 03:57:50|2574.09|2561.09|2573.98|2560.98|2574.25|2561.25|2573.86|2560.86|26
1623297480000|2021-06-10 03:58:00|2574.08|2561.08|2576.09|2563.09|2576.23|2563.23|2573.9|2560.9|32
1623297490000|2021-06-10 03:58:10|2576.1|2563.1|2574.97|2561.97|2576.75|2563.75|2574.97|2561.97|38
1623297500000|2021-06-10 03:58:20|2575.07|2562.07|2575.51|2562.51|2575.67|2562.67|2575.07|2562.07|34
1623297510000|2021-06-10 03:58:30|2575.52|2562.52|2575.53|2562.53|2575.77|2562.77|2575.26|2562.26|33
1623297520000|2021-06-10 03:58:40|2575.51|2562.51|2575.95|2562.95|2575.95|2562.95|2575.33|2562.33|32
1623297530000|2021-06-10 03:58:50|2575.33|2562.33|2574.48|2561.48|2575.33|2562.33|2574.06|2561.06|35
1623297540000|2021-06-10 03:59:00|2574.37|2561.37|2573.72|2560.72|2574.78|2561.78|2573.47|2560.47|37
1623297550000|2021-06-10 03:59:10|2573.56|2560.56|2572.9|2559.9|2573.61|2560.61|2572.59|2559.59|28
1623297560000|2021-06-10 03:59:20|2572.79|2559.79|2572.01|2559.01|2572.93|2559.93|2571.89|2558.89|30
1623297570000|2021-06-10 03:59:30|2571.72|2558.72|2571.18|2558.18|2571.86|2558.86|2571.18|2558.18|36
1623297580000|2021-06-10 03:59:40|2571.22|2558.22|2570.85|2557.85|2571.41|2558.41|2569.78|2556.78|31
1623297590000|2021-06-10 03:59:50|2570.86|2557.86|2570.86|2557.86|2571.04|2558.04|2570.59|2557.59|33
1623297600000|2021-06-10 04:00:00|2570.77|2557.77|2568.31|2555.31|2570.77|2557.77|2567.94|2554.94|37
1623297610000|2021-06-10 04:00:10|2567.98|2554.98|2566.86|2553.86|2567.98|2554.98|2565.33|2552.33|37
1623297620000|2021-06-10 04:00:20|2566.92|2553.92|2565.8|2552.8|2567.27|2554.27|2565.14|2552.14|32
1623297630000|2021-06-10 04:00:30|2565.78|2552.78|2566.43|2553.43|2567.08|2554.08|2565.55|2552.55|34
1623297640000|2021-06-10 04:00:40|2566.36|2553.36|2566.53|2553.53|2566.77|2553.77|2565.83|2552.83|34
1623297650000|2021-06-10 04:00:50|2566.51|2553.51|2567.91|2554.91|2567.94|2554.94|2566.38|2553.38|34
1623297660000|2021-06-10 04:01:00|2567.93|2554.93|2571.81|2558.81|2571.81|2558.81|2567.85|2554.85|38
1623297670000|2021-06-10 04:01:10|2572.02|2559.02|2570|2557|2572.03|2559.03|2570|2557|34
1623297680000|2021-06-10 04:01:20|2570.07|2557.07|2569.88|2556.88|2571.4|2558.4|2569.88|2556.88|34
1623297690000|2021-06-10 04:01:30|2569.84|2556.84|2568.55|2555.55|2570.27|2557.27|2568.36|2555.36|35
1623297700000|2021-06-10 04:01:40|2568.62|2555.62|2569.17|2556.17|2569.48|2556.48|2567.96|2554.96|40
1623297710000|2021-06-10 04:01:50|2569.06|2556.06|2569.59|2556.59|2569.92|2556.92|2568.39|2555.39|40
1623297720000|2021-06-10 04:02:00|2569.38|2556.38|2571.05|2558.05|2571.05|2558.05|2569.12|2556.12|32
1623297730000|2021-06-10 04:02:10|2571.14|2558.14|2572.34|2559.34|2572.65|2559.65|2570.93|2557.93|37
1623297740000|2021-06-10 04:02:20|2572.32|2559.32|2572.83|2559.83|2572.97|2559.97|2572.14|2559.14|31
1623297750000|2021-06-10 04:02:30|2572.75|2559.75|2572.95|2559.95|2573.08|2560.08|2572.64|2559.64|34
1623297760000|2021-06-10 04:02:40|2572.97|2559.97|2574.49|2561.49|2574.78|2561.78|2572.97|2559.97|36
1623297770000|2021-06-10 04:02:50|2574.22|2561.22|2573.83|2560.83|2574.47|2561.47|2573.63|2560.63|33
1623297780000|2021-06-10 04:03:00|2573.78|2560.78|2573.96|2560.96|2574.06|2561.06|2573.66|2560.66|32
1623297790000|2021-06-10 04:03:10|2574.18|2561.18|2574.15|2561.15|2574.18|2561.18|2573.87|2560.87|22
1623297800000|2021-06-10 04:03:20|2574.06|2561.06|2574.54|2561.54|2574.97|2561.97|2573.87|2560.87|30
1623297810000|2021-06-10 04:03:30|2574.2|2561.2|2574.99|2561.99|2575.27|2562.27|2574.2|2561.2|25
1623297820000|2021-06-10 04:03:40|2575.07|2562.07|2575.06|2562.06|2575.67|2562.67|2574.42|2561.42|33
1623297830000|2021-06-10 04:03:50|2574.9|2561.9|2574.67|2561.67|2575.26|2562.26|2574.23|2561.23|35
1623297840000|2021-06-10 04:04:00|2574.58|2561.58|2573.58|2560.58|2575.01|2562.01|2573.29|2560.29|34
1623297850000|2021-06-10 04:04:10|2574.16|2561.16|2575.63|2562.63|2575.66|2562.66|2574.13|2561.13|37
1623297860000|2021-06-10 04:04:20|2575.47|2562.47|2575.65|2562.65|2575.79|2562.79|2574.5|2561.5|35
1623297870000|2021-06-10 04:04:30|2575.39|2562.39|2574.35|2561.35|2575.56|2562.56|2574.13|2561.13|35
1623297880000|2021-06-10 04:04:40|2574.41|2561.41|2574.93|2561.93|2575.56|2562.56|2574.16|2561.16|29
1623297890000|2021-06-10 04:04:50|2575.13|2562.13|2575.25|2562.25|2575.67|2562.67|2574.95|2561.95|28
1623297900000|2021-06-10 04:05:00|2574.95|2561.95|2574.83|2561.83|2575.13|2562.13|2574.16|2561.16|30
1623297910000|2021-06-10 04:05:10|2575.02|2562.02|2574.77|2561.77|2575.18|2562.18|2574.74|2561.74|28
1623297920000|2021-06-10 04:05:20|2575.03|2562.03|2574.81|2561.81|2575.29|2562.29|2574.59|2561.59|36
1623297930000|2021-06-10 04:05:30|2575.04|2562.04|2575.13|2562.13|2575.47|2562.47|2574.58|2561.58|24
1623297940000|2021-06-10 04:05:40|2575.12|2562.12|2576.12|2563.12|2576.12|2563.12|2575.12|2562.12|23
1623297950000|2021-06-10 04:05:50|2576.42|2563.42|2576.6|2563.6|2576.77|2563.77|2576.16|2563.16|27
1623297960000|2021-06-10 04:06:00|2576.61|2563.61|2575.92|2562.92|2576.72|2563.72|2575.62|2562.62|28
1623297970000|2021-06-10 04:06:10|2575.82|2562.82|2576.36|2563.36|2576.93|2563.93|2575.76|2562.76|24
1623297980000|2021-06-10 04:06:20|2576.04|2563.04|2576.69|2563.69|2577.01|2564.01|2575.8|2562.8|30
1623297990000|2021-06-10 04:06:30|2576.74|2563.74|2577.28|2564.28|2577.39|2564.39|2576.74|2563.74|28
1623298000000|2021-06-10 04:06:40|2577.33|2564.33|2577.64|2564.64|2577.69|2564.69|2577.33|2564.33|26
1623298010000|2021-06-10 04:06:50|2577.58|2564.58|2576.75|2563.75|2577.6|2564.6|2576.75|2563.75|28
1623298020000|2021-06-10 04:07:00|2576.56|2563.56|2577.74|2564.74|2577.76|2564.76|2576.56|2563.56|31
1623298030000|2021-06-10 04:07:10|2577.61|2564.61|2577.71|2564.71|2578.2|2565.2|2577.61|2564.61|32
1623298040000|2021-06-10 04:07:20|2577.7|2564.7|2577.64|2564.64|2577.83|2564.83|2577.54|2564.54|30
1623298050000|2021-06-10 04:07:30|2577.78|2564.78|2578.1|2565.1|2578.19|2565.19|2577.53|2564.53|26
1623298060000|2021-06-10 04:07:40|2577.8|2564.8|2577.52|2564.52|2577.86|2564.86|2577.2|2564.2|33
1623298070000|2021-06-10 04:07:50|2577.41|2564.41|2577.75|2564.75|2577.96|2564.96|2577.34|2564.34|31
1623298080000|2021-06-10 04:08:00|2577.92|2564.92|2578.02|2565.02|2578.06|2565.06|2577.64|2564.64|33
1623298090000|2021-06-10 04:08:10|2578.07|2565.07|2578.06|2565.06|2578.13|2565.13|2577.73|2564.73|28
1623298100000|2021-06-10 04:08:20|2578.04|2565.04|2578.33|2565.33|2578.61|2565.61|2578.04|2565.04|33
1623298110000|2021-06-10 04:08:30|2578.42|2565.42|2578.48|2565.48|2578.79|2565.79|2577.9|2564.9|28
1623298120000|2021-06-10 04:08:40|2578.5|2565.5|2579.54|2566.54|2580.05|2567.05|2577.86|2564.86|36
1623298130000|2021-06-10 04:08:50|2579.49|2566.49|2579.42|2566.42|2579.84|2566.84|2579.42|2566.42|23
1623298140000|2021-06-10 04:09:00|2579.23|2566.23|2580|2567|2580.07|2567.07|2579.23|2566.23|25
1623298150000|2021-06-10 04:09:10|2580.02|2567.02|2579.62|2566.62|2580.1|2567.1|2579.57|2566.57|32
1623298160000|2021-06-10 04:09:20|2579.55|2566.55|2579.74|2566.74|2579.74|2566.74|2579.46|2566.46|25
1623298170000|2021-06-10 04:09:30|2579.8|2566.8|2579.93|2566.93|2580.08|2567.08|2579.62|2566.62|28
1623298180000|2021-06-10 04:09:40|2580.08|2567.08|2579.07|2566.07|2580.08|2567.08|2578.76|2565.76|27
1623298190000|2021-06-10 04:09:50|2579.16|2566.16|2578.6|2565.6|2579.16|2566.16|2578.21|2565.21|29
1623298200000|2021-06-10 04:10:00|2578.52|2565.52|2576.34|2563.34|2578.52|2565.52|2576.26|2563.26|32
1623298210000|2021-06-10 04:10:10|2576.4|2563.4|2576.56|2563.56|2576.83|2563.83|2576.3|2563.3|35
1623298220000|2021-06-10 04:10:20|2576.6|2563.6|2577.06|2564.06|2577.49|2564.49|2576.53|2563.53|36
1623298230000|2021-06-10 04:10:30|2577.18|2564.18|2576.6|2563.6|2577.47|2564.47|2576.45|2563.45|36
1623298240000|2021-06-10 04:10:40|2576.61|2563.61|2576.64|2563.64|2576.92|2563.92|2576.42|2563.42|36
1623298250000|2021-06-10 04:10:50|2576.69|2563.69|2576.91|2563.91|2576.96|2563.96|2576.46|2563.46|35
1623298260000|2021-06-10 04:11:00|2576.5|2563.5|2578.62|2565.62|2578.64|2565.64|2576.5|2563.5|32
1623298270000|2021-06-10 04:11:10|2578.64|2565.64|2579.78|2566.78|2579.81|2566.81|2578.54|2565.54|23
1623298280000|2021-06-10 04:11:20|2579.8|2566.8|2580.16|2567.16|2580.18|2567.18|2579.8|2566.8|9
1623298290000|2021-06-10 04:11:30|2580.19|2567.19|2580.82|2567.82|2580.82|2567.82|2580.16|2567.16|17
1623298300000|2021-06-10 04:11:40|2580.84|2567.84|2580.15|2567.15|2581.47|2568.47|2580.04|2567.04|34
1623298310000|2021-06-10 04:11:50|2580.12|2567.12|2580.04|2567.04|2580.6|2567.6|2580.04|2567.04|35
1623298320000|2021-06-10 04:12:00|2579.47|2566.47|2579.92|2566.92|2580.15|2567.15|2579.11|2566.11|36
1623298330000|2021-06-10 04:12:10|2579.74|2566.74|2580.19|2567.19|2580.2|2567.2|2579.74|2566.74|27
1623298340000|2021-06-10 04:12:20|2580.18|2567.18|2579.74|2566.74|2580.37|2567.37|2579.74|2566.74|26
1623298350000|2021-06-10 04:12:30|2579.92|2566.92|2579.08|2566.08|2580.13|2567.13|2579.02|2566.02|28
1623298360000|2021-06-10 04:12:40|2579.04|2566.04|2580.44|2567.44|2580.54|2567.54|2578.78|2565.78|28
1623298370000|2021-06-10 04:12:50|2580.17|2567.17|2580.57|2567.57|2580.66|2567.66|2580.14|2567.14|25
1623298380000|2021-06-10 04:13:00|2580.49|2567.49|2580.1|2567.1|2580.56|2567.56|2579.85|2566.85|31
1623298390000|2021-06-10 04:13:10|2579.9|2566.9|2580.23|2567.23|2580.41|2567.41|2579.8|2566.8|30
1623298400000|2021-06-10 04:13:20|2580.3|2567.3|2581.32|2568.32|2581.51|2568.51|2580.1|2567.1|33
1623298410000|2021-06-10 04:13:30|2581.35|2568.35|2581.46|2568.46|2581.95|2568.95|2581.35|2568.35|17
1623298420000|2021-06-10 04:13:40|2581.61|2568.61|2581.11|2568.11|2582.27|2569.27|2581.11|2568.11|31
1623298430000|2021-06-10 04:13:50|2581.13|2568.13|2581.69|2568.69|2581.86|2568.86|2580.95|2567.95|35
1623298440000|2021-06-10 04:14:00|2581.68|2568.68|2580.28|2567.28|2581.68|2568.68|2580.24|2567.24|26
1623298450000|2021-06-10 04:14:10|2580.39|2567.39|2581.5|2568.5|2581.82|2568.82|2580.39|2567.39|33
1623298460000|2021-06-10 04:14:20|2581.56|2568.56|2581.19|2568.19|2581.63|2568.63|2581.14|2568.14|35
1623298470000|2021-06-10 04:14:30|2581.29|2568.29|2581.05|2568.05|2581.47|2568.47|2580.98|2567.98|34
1623298480000|2021-06-10 04:14:40|2581.03|2568.03|2581.4|2568.4|2581.4|2568.4|2580.49|2567.49|35
1623298490000|2021-06-10 04:14:50|2581.43|2568.43|2582.12|2569.12|2582.16|2569.16|2581.09|2568.09|30
1623298500000|2021-06-10 04:15:00|2582.07|2569.07|2582.56|2569.56|2582.7|2569.7|2582.07|2569.07|18
1623298510000|2021-06-10 04:15:10|2582.54|2569.54|2582.15|2569.15|2582.56|2569.56|2581.84|2568.84|30
1623298520000|2021-06-10 04:15:20|2582.11|2569.11|2581.13|2568.13|2582.11|2569.11|2580.84|2567.84|34
1623298530000|2021-06-10 04:15:30|2581.16|2568.16|2581.04|2568.04|2581.16|2568.16|2580.98|2567.98|34
1623298540000|2021-06-10 04:15:40|2581.03|2568.03|2580.86|2567.86|2581.09|2568.09|2580.52|2567.52|35
1623298550000|2021-06-10 04:15:50|2580.95|2567.95|2580.62|2567.62|2581.05|2568.05|2580.36|2567.36|37
1623298560000|2021-06-10 04:16:00|2580.52|2567.52|2578.98|2565.98|2580.79|2567.79|2578.98|2565.98|35
1623298570000|2021-06-10 04:16:10|2578.92|2565.92|2578.36|2565.36|2579.04|2566.04|2578.36|2565.36|35
1623298580000|2021-06-10 04:16:20|2578.2|2565.2|2577.55|2564.55|2578.6|2565.6|2577.55|2564.55|32
1623298590000|2021-06-10 04:16:30|2577.65|2564.65|2576.76|2563.76|2577.76|2564.76|2576.76|2563.76|37
1623298600000|2021-06-10 04:16:40|2576.81|2563.81|2577.34|2564.34|2577.45|2564.45|2576.41|2563.41|32
1623298610000|2021-06-10 04:16:50|2577.28|2564.28|2577.36|2564.36|2577.46|2564.46|2576.73|2563.73|32
1623298620000|2021-06-10 04:17:00|2577.41|2564.41|2578.36|2565.36|2578.37|2565.37|2577.41|2564.41|27
1623298630000|2021-06-10 04:17:10|2578.34|2565.34|2578.49|2565.49|2578.56|2565.56|2578.16|2565.16|27
1623298640000|2021-06-10 04:17:20|2578.37|2565.37|2578.21|2565.21|2578.41|2565.41|2578.18|2565.18|20
1623298650000|2021-06-10 04:17:30|2578.2|2565.2|2577.91|2564.91|2578.21|2565.21|2577.83|2564.83|19
1623298660000|2021-06-10 04:17:40|2577.95|2564.95|2578.06|2565.06|2578.64|2565.64|2577.94|2564.94|19
1623298670000|2021-06-10 04:17:50|2578.26|2565.26|2576.78|2563.78|2578.26|2565.26|2576.59|2563.59|34
1623298680000|2021-06-10 04:18:00|2576.96|2563.96|2576.46|2563.46|2577.05|2564.05|2576.4|2563.4|31
1623298690000|2021-06-10 04:18:10|2576.47|2563.47|2576.08|2563.08|2576.59|2563.59|2576|2563|23
1623298700000|2021-06-10 04:18:20|2576.07|2563.07|2574.69|2561.69|2576.12|2563.12|2574.69|2561.69|25
1623298710000|2021-06-10 04:18:30|2574.63|2561.63|2574.27|2561.27|2574.82|2561.82|2574.16|2561.16|32
1623298720000|2021-06-10 04:18:40|2574.32|2561.32|2573.8|2560.8|2574.32|2561.32|2573.77|2560.77|31
1623298730000|2021-06-10 04:18:50|2573.81|2560.81|2573.53|2560.53|2574.22|2561.22|2573.53|2560.53|31
1623298740000|2021-06-10 04:19:00|2573.54|2560.54|2574.35|2561.35|2574.36|2561.36|2573.17|2560.17|36
1623298750000|2021-06-10 04:19:10|2574.31|2561.31|2574.68|2561.68|2575.62|2562.62|2574.31|2561.31|29
1623298760000|2021-06-10 04:19:20|2574.64|2561.64|2575.8|2562.8|2576.5|2563.5|2574.58|2561.58|33
1623298770000|2021-06-10 04:19:30|2575.72|2562.72|2576.6|2563.6|2576.81|2563.81|2575.46|2562.46|28
1623298780000|2021-06-10 04:19:40|2576.58|2563.58|2576.45|2563.45|2576.68|2563.68|2575.92|2562.92|28
1623298790000|2021-06-10 04:19:50|2576.39|2563.39|2576.65|2563.65|2576.8|2563.8|2576.27|2563.27|26
1623298800000|2021-06-10 04:20:00|2576.64|2563.64|2578.41|2565.41|2578.65|2565.65|2576.48|2563.48|30
1623298810000|2021-06-10 04:20:10|2578.31|2565.31|2577.52|2564.52|2578.33|2565.33|2577.52|2564.52|35
1623298820000|2021-06-10 04:20:20|2577.7|2564.7|2576.6|2563.6|2577.7|2564.7|2576.46|2563.46|36
1623298830000|2021-06-10 04:20:30|2576.59|2563.59|2574.25|2561.25|2576.59|2563.59|2574.23|2561.23|40
1623298840000|2021-06-10 04:20:40|2574.38|2561.38|2573.57|2560.57|2574.44|2561.44|2573.21|2560.21|39
1623298850000|2021-06-10 04:20:50|2573.47|2560.47|2573.18|2560.18|2573.5|2560.5|2572.85|2559.85|29
1623298860000|2021-06-10 04:21:00|2572.94|2559.94|2573.12|2560.12|2573.3|2560.3|2572.78|2559.78|35
1623298870000|2021-06-10 04:21:10|2573.11|2560.11|2574.4|2561.4|2574.71|2561.71|2572.8|2559.8|31
1623298880000|2021-06-10 04:21:20|2574.39|2561.39|2573.32|2560.32|2574.82|2561.82|2573.25|2560.25|30
1623298890000|2021-06-10 04:21:30|2573.36|2560.36|2572.42|2559.42|2573.5|2560.5|2572.07|2559.07|38
1623298900000|2021-06-10 04:21:40|2572.27|2559.27|2572.22|2559.22|2572.99|2559.99|2571.95|2558.95|35
1623298910000|2021-06-10 04:21:50|2571.76|2558.76|2572.29|2559.29|2572.52|2559.52|2571.75|2558.75|29
1623298920000|2021-06-10 04:22:00|2572.52|2559.52|2572.83|2559.83|2572.83|2559.83|2572.02|2559.02|29
1623298930000|2021-06-10 04:22:10|2572.93|2559.93|2572.67|2559.67|2573|2560|2572.67|2559.67|28
1623298940000|2021-06-10 04:22:20|2572.82|2559.82|2572.08|2559.08|2572.82|2559.82|2571.81|2558.81|30
1623298950000|2021-06-10 04:22:30|2572.07|2559.07|2571.76|2558.76|2572.3|2559.3|2571.7|2558.7|29
1623298960000|2021-06-10 04:22:40|2571.64|2558.64|2571.28|2558.28|2571.67|2558.67|2571.15|2558.15|35
1623298970000|2021-06-10 04:22:50|2571.22|2558.22|2571.42|2558.42|2571.49|2558.49|2570.8|2557.8|37
1623298980000|2021-06-10 04:23:00|2571.46|2558.46|2572.21|2559.21|2572.61|2559.61|2571.35|2558.35|33
1623298990000|2021-06-10 04:23:10|2572.34|2559.34|2572.8|2559.8|2573.28|2560.28|2572.21|2559.21|27
1623299000000|2021-06-10 04:23:20|2573.01|2560.01|2572.63|2559.63|2573.1|2560.1|2572.29|2559.29|30
1623299010000|2021-06-10 04:23:30|2572.38|2559.38|2572.45|2559.45|2572.59|2559.59|2572.26|2559.26|19
1623299020000|2021-06-10 04:23:40|2572.37|2559.37|2572.47|2559.47|2572.52|2559.52|2572.08|2559.08|32
1623299030000|2021-06-10 04:23:50|2572.35|2559.35|2572.75|2559.75|2573.08|2560.08|2572.34|2559.34|33
1623299040000|2021-06-10 04:24:00|2572.7|2559.7|2571.89|2558.89|2572.8|2559.8|2571.59|2558.59|33
1623299050000|2021-06-10 04:24:10|2571.7|2558.7|2570.95|2557.95|2572.11|2559.11|2570.94|2557.94|22
1623299060000|2021-06-10 04:24:20|2570.98|2557.98|2571.21|2558.21|2571.46|2558.46|2570.91|2557.91|31
1623299070000|2021-06-10 04:24:30|2571.31|2558.31|2571.6|2558.6|2571.6|2558.6|2570.59|2557.59|29
1623299080000|2021-06-10 04:24:40|2571.45|2558.45|2571.33|2558.33|2571.45|2558.45|2571.03|2558.03|22
1623299090000|2021-06-10 04:24:50|2571.37|2558.37|2570.96|2557.96|2571.37|2558.37|2570.61|2557.61|20
1623299100000|2021-06-10 04:25:00|2570.98|2557.98|2571.55|2558.55|2572.13|2559.13|2570.98|2557.98|34
1623299110000|2021-06-10 04:25:10|2571.56|2558.56|2570.85|2557.85|2571.56|2558.56|2570.51|2557.51|33
1623299120000|2021-06-10 04:25:20|2570.78|2557.78|2571.44|2558.44|2571.65|2558.65|2570.47|2557.47|31
1623299130000|2021-06-10 04:25:30|2571.42|2558.42|2569.85|2556.85|2571.65|2558.65|2569.85|2556.85|33
1623299140000|2021-06-10 04:25:40|2570.07|2557.07|2569.61|2556.61|2570.09|2557.09|2569.25|2556.25|36
1623299150000|2021-06-10 04:25:50|2569.69|2556.69|2568.34|2555.34|2569.87|2556.87|2567.73|2554.73|36
1623299160000|2021-06-10 04:26:00|2568.57|2555.57|2569.87|2556.87|2569.87|2556.87|2568.4|2555.4|34
1623299170000|2021-06-10 04:26:10|2569.73|2556.73|2569.63|2556.63|2569.95|2556.95|2569.5|2556.5|33
1623299180000|2021-06-10 04:26:20|2569.61|2556.61|2570.82|2557.82|2570.82|2557.82|2569.58|2556.58|28
1623299190000|2021-06-10 04:26:30|2570.71|2557.71|2570.52|2557.52|2570.81|2557.81|2570.36|2557.36|26
1623299200000|2021-06-10 04:26:40|2570.34|2557.34|2570.53|2557.53|2570.9|2557.9|2570.01|2557.01|38
1623299210000|2021-06-10 04:26:50|2570.52|2557.52|2570.46|2557.46|2570.77|2557.77|2570.13|2557.13|36
1623299220000|2021-06-10 04:27:00|2570.5|2557.5|2572.39|2559.39|2572.81|2559.81|2570|2557|34
1623299230000|2021-06-10 04:27:10|2572.38|2559.38|2570.37|2557.37|2572.93|2559.93|2570.37|2557.37|39
1623299240000|2021-06-10 04:27:20|2570.31|2557.31|2569.38|2556.38|2570.31|2557.31|2569.25|2556.25|31
1623299250000|2021-06-10 04:27:30|2569.3|2556.3|2568.32|2555.32|2569.3|2556.3|2568.26|2555.26|36
1623299260000|2021-06-10 04:27:40|2567.98|2554.98|2567.44|2554.44|2568.61|2555.61|2567.44|2554.44|36
1623299270000|2021-06-10 04:27:50|2567.34|2554.34|2567.05|2554.05|2567.5|2554.5|2566.93|2553.93|34
1623299280000|2021-06-10 04:28:00|2567.07|2554.07|2566.31|2553.31|2567.21|2554.21|2565.54|2552.54|22
1623299290000|2021-06-10 04:28:10|2565.58|2552.58|2565.36|2552.36|2566.1|2553.1|2564.91|2551.91|28
1623299300000|2021-06-10 04:28:20|2565.62|2552.62|2565.09|2552.09|2565.7|2552.7|2564.96|2551.96|31
1623299310000|2021-06-10 04:28:30|2565.16|2552.16|2565.24|2552.24|2565.67|2552.67|2564.76|2551.76|35
1623299320000|2021-06-10 04:28:40|2565.28|2552.28|2565.13|2552.13|2565.53|2552.53|2564.7|2551.7|37
1623299330000|2021-06-10 04:28:50|2565.15|2552.15|2564.81|2551.81|2565.66|2552.66|2564.62|2551.62|37
1623299340000|2021-06-10 04:29:00|2564.76|2551.76|2566.29|2553.29|2566.44|2553.44|2564.76|2551.76|38
1623299350000|2021-06-10 04:29:10|2566.47|2553.47|2567.48|2554.48|2568.85|2555.85|2566.47|2553.47|37
1623299360000|2021-06-10 04:29:20|2567.46|2554.46|2566.89|2553.89|2567.55|2554.55|2566.48|2553.48|35
1623299370000|2021-06-10 04:29:30|2566.75|2553.75|2564.98|2551.98|2566.83|2553.83|2564.9|2551.9|37
1623299380000|2021-06-10 04:29:40|2565.47|2552.47|2565.02|2552.02|2565.47|2552.47|2564.94|2551.94|35
1623299390000|2021-06-10 04:29:50|2565.04|2552.04|2565.32|2552.32|2565.33|2552.33|2564.98|2551.98|32
1623299400000|2021-06-10 04:30:00|2565.27|2552.27|2561.42|2548.42|2565.31|2552.31|2560.75|2547.75|39
1623299410000|2021-06-10 04:30:10|2561.15|2548.15|2560.97|2547.97|2563.2|2550.2|2560.97|2547.97|38
1623299420000|2021-06-10 04:30:20|2560.9|2547.9|2561.09|2548.09|2561.66|2548.66|2559.48|2546.48|39
1623299430000|2021-06-10 04:30:30|2561.47|2548.47|2561.02|2548.02|2561.55|2548.55|2560.57|2547.57|32
1623299440000|2021-06-10 04:30:40|2560.98|2547.98|2561.75|2548.75|2561.79|2548.79|2560.73|2547.73|37
1623299450000|2021-06-10 04:30:50|2561.64|2548.64|2563.3|2550.3|2563.34|2550.34|2561.35|2548.35|39
1623299460000|2021-06-10 04:31:00|2563.21|2550.21|2563.73|2550.73|2563.94|2550.94|2563.21|2550.21|36
1623299470000|2021-06-10 04:31:10|2563.76|2550.76|2565.31|2552.31|2565.55|2552.55|2563.76|2550.76|35
1623299480000|2021-06-10 04:31:20|2565.32|2552.32|2567.14|2554.14|2567.27|2554.27|2565.32|2552.32|40
1623299490000|2021-06-10 04:31:30|2567.06|2554.06|2567.21|2554.21|2567.48|2554.48|2566.96|2553.96|33
1623299500000|2021-06-10 04:31:40|2567.57|2554.57|2567.63|2554.63|2567.72|2554.72|2567.19|2554.19|35
1623299510000|2021-06-10 04:31:50|2567.5|2554.5|2567.53|2554.53|2567.73|2554.73|2567.06|2554.06|30
1623299520000|2021-06-10 04:32:00|2567.54|2554.54|2568.1|2555.1|2568.19|2555.19|2567.29|2554.29|37
1623299530000|2021-06-10 04:32:10|2568.06|2555.06|2567.17|2554.17|2568.21|2555.21|2566.7|2553.7|32
1623299540000|2021-06-10 04:32:20|2567.06|2554.06|2566.75|2553.75|2567.06|2554.06|2565.88|2552.88|33
1623299550000|2021-06-10 04:32:30|2567.09|2554.09|2565.62|2552.62|2567.09|2554.09|2565.46|2552.46|29
1623299560000|2021-06-10 04:32:40|2565.54|2552.54|2564.91|2551.91|2565.71|2552.71|2564.88|2551.88|21
1623299570000|2021-06-10 04:32:50|2565.06|2552.06|2564.54|2551.54|2565.24|2552.24|2563.92|2550.92|30
1623299580000|2021-06-10 04:33:00|2564.01|2551.01|2564.65|2551.65|2564.95|2551.95|2563.7|2550.7|28
1623299590000|2021-06-10 04:33:10|2565.15|2552.15|2563.8|2550.8|2565.31|2552.31|2563.75|2550.75|37
1623299600000|2021-06-10 04:33:20|2563.81|2550.81|2563.88|2550.88|2564.09|2551.09|2563.72|2550.72|23
1623299610000|2021-06-10 04:33:30|2563.76|2550.76|2562.46|2549.46|2563.76|2550.76|2562.46|2549.46|33
1623299620000|2021-06-10 04:33:40|2562.3|2549.3|2563.01|2550.01|2563.01|2550.01|2561.22|2548.22|35
1623299630000|2021-06-10 04:33:50|2562.99|2549.99|2563.4|2550.4|2563.7|2550.7|2562.8|2549.8|37
1623299640000|2021-06-10 04:34:00|2563.12|2550.12|2561.79|2548.79|2563.32|2550.32|2561.78|2548.78|36
1623299650000|2021-06-10 04:34:10|2561.8|2548.8|2561.63|2548.63|2561.98|2548.98|2561.41|2548.41|37
1623299660000|2021-06-10 04:34:20|2561.89|2548.89|2562.13|2549.13|2562.23|2549.23|2561.89|2548.89|32
1623299670000|2021-06-10 04:34:30|2562.26|2549.26|2562.37|2549.37|2562.86|2549.86|2562.26|2549.26|38
1623299680000|2021-06-10 04:34:40|2562.32|2549.32|2562.02|2549.02|2562.37|2549.37|2561.76|2548.76|33
1623299690000|2021-06-10 04:34:50|2561.99|2548.99|2562.92|2549.92|2563.17|2550.17|2561.82|2548.82|32
1623299700000|2021-06-10 04:35:00|2562.93|2549.93|2564.68|2551.68|2564.68|2551.68|2562.81|2549.81|34
1623299710000|2021-06-10 04:35:10|2564.7|2551.7|2565.26|2552.26|2565.26|2552.26|2563.67|2550.67|33
1623299720000|2021-06-10 04:35:20|2565.25|2552.25|2565|2552|2565.46|2552.46|2564.62|2551.62|34
1623299730000|2021-06-10 04:35:30|2565.08|2552.08|2564.88|2551.88|2565.44|2552.44|2564.25|2551.25|36
1623299740000|2021-06-10 04:35:40|2564.9|2551.9|2563.53|2550.53|2564.95|2551.95|2563.34|2550.34|35
1623299750000|2021-06-10 04:35:50|2563.23|2550.23|2563.27|2550.27|2563.65|2550.65|2563.11|2550.11|36
1623299760000|2021-06-10 04:36:00|2563.26|2550.26|2564|2551|2564.33|2551.33|2563.17|2550.17|33
1623299770000|2021-06-10 04:36:10|2563.9|2550.9|2562.32|2549.32|2564.09|2551.09|2562.22|2549.22|32
1623299780000|2021-06-10 04:36:20|2562.27|2549.27|2562.04|2549.04|2562.27|2549.27|2561.66|2548.66|26
1623299790000|2021-06-10 04:36:30|2562.12|2549.12|2562.06|2549.06|2562.28|2549.28|2561.81|2548.81|38
1623299800000|2021-06-10 04:36:40|2562.05|2549.05|2561.25|2548.25|2562.11|2549.11|2561.09|2548.09|30
1623299810000|2021-06-10 04:36:50|2561.08|2548.08|2559.95|2546.95|2561.1|2548.1|2559.4|2546.4|35
1623299820000|2021-06-10 04:37:00|2559.97|2546.97|2561.99|2548.99|2562.46|2549.46|2559.97|2546.97|37
1623299830000|2021-06-10 04:37:10|2561.79|2548.79|2561.24|2548.24|2562.18|2549.18|2561.24|2548.24|36
1623299840000|2021-06-10 04:37:20|2561.19|2548.19|2559.76|2546.76|2561.54|2548.54|2559.76|2546.76|35
1623299850000|2021-06-10 04:37:30|2559.69|2546.69|2560.82|2547.82|2560.82|2547.82|2559.67|2546.67|35
1623299860000|2021-06-10 04:37:40|2560.67|2547.67|2559.27|2546.27|2561.18|2548.18|2559.27|2546.27|34
1623299870000|2021-06-10 04:37:50|2559.25|2546.25|2558.18|2545.18|2559.25|2546.25|2558.18|2545.18|22
1623299880000|2021-06-10 04:38:00|2558.41|2545.41|2559.17|2546.17|2559.19|2546.19|2557.92|2544.92|31
1623299890000|2021-06-10 04:38:10|2559.24|2546.24|2556.59|2543.59|2559.24|2546.24|2556.59|2543.59|36
1623299900000|2021-06-10 04:38:20|2556.49|2543.49|2550.06|2537.06|2556.49|2543.49|2547.88|2534.88|35
1623299910000|2021-06-10 04:38:30|2552.66|2539.66|2552.57|2539.57|2553.73|2540.73|2550.55|2537.55|37
1623299920000|2021-06-10 04:38:40|2552.52|2539.52|2552.99|2539.99|2554.62|2541.62|2552.22|2539.22|34
1623299930000|2021-06-10 04:38:50|2553.13|2540.13|2553.13|2540.13|2553.89|2540.89|2552.87|2539.87|33
1623299940000|2021-06-10 04:39:00|2553.24|2540.24|2552.46|2539.46|2555.02|2542.02|2552.46|2539.46|36
1623299950000|2021-06-10 04:39:10|2552.54|2539.54|2550.62|2537.62|2552.74|2539.74|2550.22|2537.22|38
1623299960000|2021-06-10 04:39:20|2550.96|2537.96|2548.45|2535.45|2551.06|2538.06|2548.25|2535.25|38
1623299970000|2021-06-10 04:39:30|2548.47|2535.47|2547.59|2534.59|2548.47|2535.47|2544.75|2531.75|36
1623299980000|2021-06-10 04:39:40|2547.55|2534.55|2550.68|2537.68|2550.94|2537.94|2547.51|2534.51|38
1623299990000|2021-06-10 04:39:50|2550.59|2537.59|2551.05|2538.05|2551.08|2538.08|2549.15|2536.15|36
1623300000000|2021-06-10 04:40:00|2551.04|2538.04|2552.2|2539.2|2552.26|2539.26|2550.76|2537.76|36
1623300010000|2021-06-10 04:40:10|2552.17|2539.17|2552.05|2539.05|2552.17|2539.17|2551.75|2538.75|37
1623300020000|2021-06-10 04:40:20|2552.04|2539.04|2551.6|2538.6|2552.06|2539.06|2551.53|2538.53|30
1623300030000|2021-06-10 04:40:30|2552.2|2539.2|2549.78|2536.78|2552.58|2539.58|2549.29|2536.29|37
1623300040000|2021-06-10 04:40:40|2549.86|2536.86|2548.42|2535.42|2549.86|2536.86|2548.42|2535.42|25
1623300050000|2021-06-10 04:40:50|2548.64|2535.64|2549.3|2536.3|2549.44|2536.44|2548.46|2535.46|33
1623300060000|2021-06-10 04:41:00|2549.44|2536.44|2553.26|2540.26|2553.3|2540.3|2549.41|2536.41|35
1623300070000|2021-06-10 04:41:10|2553.07|2540.07|2552.79|2539.79|2553.16|2540.16|2552.49|2539.49|37
1623300080000|2021-06-10 04:41:20|2552.89|2539.89|2552.46|2539.46|2553.11|2540.11|2552.44|2539.44|37
1623300090000|2021-06-10 04:41:30|2552.5|2539.5|2552.28|2539.28|2553.02|2540.02|2552.21|2539.21|33
1623300100000|2021-06-10 04:41:40|2552.29|2539.29|2551.9|2538.9|2552.62|2539.62|2551.8|2538.8|32
1623300110000|2021-06-10 04:41:50|2552.09|2539.09|2551.3|2538.3|2552.21|2539.21|2550.91|2537.91|35
1623300120000|2021-06-10 04:42:00|2551.2|2538.2|2552.34|2539.34|2552.67|2539.67|2551.2|2538.2|33
1623300130000|2021-06-10 04:42:10|2551.9|2538.9|2550.46|2537.46|2552.31|2539.31|2550.46|2537.46|33
1623300140000|2021-06-10 04:42:20|2550.91|2537.91|2551.89|2538.89|2552.1|2539.1|2550.29|2537.29|33
1623300150000|2021-06-10 04:42:30|2552.03|2539.03|2551.36|2538.36|2552.05|2539.05|2550.7|2537.7|37
1623300160000|2021-06-10 04:42:40|2551.32|2538.32|2552.33|2539.33|2552.33|2539.33|2551.03|2538.03|36
1623300170000|2021-06-10 04:42:50|2552.14|2539.14|2552.24|2539.24|2552.31|2539.31|2552.14|2539.14|17
1623300180000|2021-06-10 04:43:00|2552.23|2539.23|2553.7|2540.7|2553.7|2540.7|2552.14|2539.14|21
1623300190000|2021-06-10 04:43:10|2553.4|2540.4|2553.52|2540.52|2553.78|2540.78|2553.29|2540.29|31
1623300200000|2021-06-10 04:43:20|2553.99|2540.99|2555.16|2542.16|2555.16|2542.16|2553.99|2540.99|34
1623300210000|2021-06-10 04:43:30|2555.25|2542.25|2554.5|2541.5|2555.25|2542.25|2554.03|2541.03|36
1623300220000|2021-06-10 04:43:40|2554.52|2541.52|2552.9|2539.9|2554.58|2541.58|2552.9|2539.9|37
1623300230000|2021-06-10 04:43:50|2553|2540|2551.65|2538.65|2553|2540|2551.58|2538.58|37
1623300240000|2021-06-10 04:44:00|2551.66|2538.66|2550.81|2537.81|2551.84|2538.84|2550.47|2537.47|26
1623300250000|2021-06-10 04:44:10|2550.84|2537.84|2550.26|2537.26|2550.84|2537.84|2550.08|2537.08|27
1623300260000|2021-06-10 04:44:20|2550.25|2537.25|2550.5|2537.5|2550.57|2537.57|2549.9|2536.9|25
1623300270000|2021-06-10 04:44:30|2550.36|2537.36|2550.47|2537.47|2550.67|2537.67|2550.34|2537.34|28
1623300280000|2021-06-10 04:44:40|2550.44|2537.44|2548.44|2535.44|2550.54|2537.54|2548.35|2535.35|39
1623300290000|2021-06-10 04:44:50|2548.59|2535.59|2548.06|2535.06|2549.08|2536.08|2548.06|2535.06|33
1623300300000|2021-06-10 04:45:00|2548.13|2535.13|2547.92|2534.92|2548.24|2535.24|2547.4|2534.4|34
1623300310000|2021-06-10 04:45:10|2547.94|2534.94|2549.46|2536.46|2549.46|2536.46|2547.94|2534.94|31
1623300320000|2021-06-10 04:45:20|2549.41|2536.41|2552.49|2539.49|2552.64|2539.64|2549.41|2536.41|36
1623300330000|2021-06-10 04:45:30|2552.34|2539.34|2552.58|2539.58|2553.15|2540.15|2552.26|2539.26|31
1623300340000|2021-06-10 04:45:40|2552.67|2539.67|2553.72|2540.72|2553.83|2540.83|2552.45|2539.45|31
1623300350000|2021-06-10 04:45:50|2553.77|2540.77|2554.51|2541.51|2554.63|2541.63|2553.77|2540.77|32
1623300360000|2021-06-10 04:46:00|2554.29|2541.29|2553.93|2540.93|2554.51|2541.51|2553.11|2540.11|36
1623300370000|2021-06-10 04:46:10|2553.97|2540.97|2554.53|2541.53|2554.62|2541.62|2553.97|2540.97|36
1623300380000|2021-06-10 04:46:20|2554.47|2541.47|2556.21|2543.21|2556.22|2543.22|2554.47|2541.47|32
1623300390000|2021-06-10 04:46:30|2556.12|2543.12|2556.12|2543.12|2556.39|2543.39|2555.67|2542.67|35
1623300400000|2021-06-10 04:46:40|2556.14|2543.14|2557.34|2544.34|2557.44|2544.44|2556.14|2543.14|34
1623300410000|2021-06-10 04:46:50|2557.33|2544.33|2556.4|2543.4|2557.44|2544.44|2556.37|2543.37|36
1623300420000|2021-06-10 04:47:00|2556.45|2543.45|2554.84|2541.84|2556.45|2543.45|2554.73|2541.73|35
1623300430000|2021-06-10 04:47:10|2554.83|2541.83|2554.71|2541.71|2555.06|2542.06|2554.53|2541.53|36
1623300440000|2021-06-10 04:47:20|2554.66|2541.66|2554.95|2541.95|2555.11|2542.11|2554.43|2541.43|34
1623300450000|2021-06-10 04:47:30|2554.91|2541.91|2554.72|2541.72|2554.91|2541.91|2554.44|2541.44|37
1623300460000|2021-06-10 04:47:40|2554.73|2541.73|2555.73|2542.73|2555.73|2542.73|2554.51|2541.51|33
1623300470000|2021-06-10 04:47:50|2555.62|2542.62|2556.21|2543.21|2556.36|2543.36|2555.62|2542.62|32
1623300480000|2021-06-10 04:48:00|2556.22|2543.22|2556.48|2543.48|2556.51|2543.51|2556.14|2543.14|17
1623300490000|2021-06-10 04:48:10|2556.43|2543.43|2556.11|2543.11|2556.51|2543.51|2555.99|2542.99|24
1623300500000|2021-06-10 04:48:20|2556.13|2543.13|2556.06|2543.06|2556.56|2543.56|2555.98|2542.98|25
1623300510000|2021-06-10 04:48:30|2556.02|2543.02|2554.91|2541.91|2556.15|2543.15|2554.91|2541.91|28
1623300520000|2021-06-10 04:48:40|2554.72|2541.72|2553.84|2540.84|2554.91|2541.91|2553.82|2540.82|28
1623300530000|2021-06-10 04:48:50|2553.99|2540.99|2554.05|2541.05|2554.1|2541.1|2553.84|2540.84|18
1623300540000|2021-06-10 04:49:00|2553.99|2540.99|2554.09|2541.09|2554.54|2541.54|2553.94|2540.94|27
1623300550000|2021-06-10 04:49:10|2554.35|2541.35|2554.86|2541.86|2554.86|2541.86|2554.09|2541.09|35
1623300560000|2021-06-10 04:49:20|2554.78|2541.78|2555|2542|2555|2542|2554.24|2541.24|35
1623300570000|2021-06-10 04:49:30|2555.04|2542.04|2554.33|2541.33|2555.05|2542.05|2554.18|2541.18|26
1623300580000|2021-06-10 04:49:40|2554.14|2541.14|2554.41|2541.41|2554.41|2541.41|2553.79|2540.79|27
1623300590000|2021-06-10 04:49:50|2554.3|2541.3|2554.32|2541.32|2554.5|2541.5|2553.89|2540.89|24
1623300600000|2021-06-10 04:50:00|2554.09|2541.09|2554.79|2541.79|2554.92|2541.92|2553.95|2540.95|22
1623300610000|2021-06-10 04:50:10|2554.84|2541.84|2554.96|2541.96|2555.1|2542.1|2554.6|2541.6|11
1623300620000|2021-06-10 04:50:20|2555.01|2542.01|2555.4|2542.4|2555.53|2542.53|2555.01|2542.01|30
1623300630000|2021-06-10 04:50:30|2555.32|2542.32|2555.56|2542.56|2555.65|2542.65|2555.06|2542.06|27
1623300640000|2021-06-10 04:50:40|2555.55|2542.55|2555.79|2542.79|2555.9|2542.9|2555.48|2542.48|27
1623300650000|2021-06-10 04:50:50|2555.73|2542.73|2556.57|2543.57|2556.7|2543.7|2555.7|2542.7|17
1623300660000|2021-06-10 04:51:00|2556.72|2543.72|2556.99|2543.99|2556.99|2543.99|2556.6|2543.6|19
1623300670000|2021-06-10 04:51:10|2557|2544|2557.17|2544.17|2557.32|2544.32|2556.99|2543.99|24
1623300680000|2021-06-10 04:51:20|2557.19|2544.19|2556.03|2543.03|2557.24|2544.24|2555.87|2542.87|32
1623300690000|2021-06-10 04:51:30|2556.31|2543.31|2557.53|2544.53|2557.58|2544.58|2556.2|2543.2|26
1623300700000|2021-06-10 04:51:40|2557.59|2544.59|2557.69|2544.69|2557.74|2544.74|2557.45|2544.45|28
1623300710000|2021-06-10 04:51:50|2557.7|2544.7|2558.03|2545.03|2558.21|2545.21|2557.56|2544.56|26
1623300720000|2021-06-10 04:52:00|2558.25|2545.25|2558.77|2545.77|2559.06|2546.06|2558.25|2545.25|20
1623300730000|2021-06-10 04:52:10|2558.76|2545.76|2557.27|2544.27|2559.15|2546.15|2557.27|2544.27|32
1623300740000|2021-06-10 04:52:20|2557.58|2544.58|2557.55|2544.55|2557.86|2544.86|2557.45|2544.45|27
1623300750000|2021-06-10 04:52:30|2557.51|2544.51|2556.96|2543.96|2558.07|2545.07|2556.96|2543.96|30
1623300760000|2021-06-10 04:52:40|2556.93|2543.93|2556.1|2543.1|2557.09|2544.09|2555.97|2542.97|34
1623300770000|2021-06-10 04:52:50|2556.08|2543.08|2555.97|2542.97|2556.08|2543.08|2555.66|2542.66|21
1623300780000|2021-06-10 04:53:00|2555.93|2542.93|2557.39|2544.39|2557.39|2544.39|2555.67|2542.67|20
1623300790000|2021-06-10 04:53:10|2557|2544|2556.79|2543.79|2557.18|2544.18|2556.71|2543.71|28
1623300800000|2021-06-10 04:53:20|2557.03|2544.03|2557.03|2544.03|2557.23|2544.23|2556.78|2543.78|26
1623300810000|2021-06-10 04:53:30|2557.17|2544.17|2555.18|2542.18|2557.27|2544.27|2555.07|2542.07|32
1623300820000|2021-06-10 04:53:40|2555.06|2542.06|2554.94|2541.94|2555.54|2542.54|2554.69|2541.69|33
1623300830000|2021-06-10 04:53:50|2555.31|2542.31|2554.76|2541.76|2555.31|2542.31|2554.76|2541.76|20
1623300840000|2021-06-10 04:54:00|2554.98|2541.98|2556.9|2543.9|2556.9|2543.9|2554.92|2541.92|30
1623300850000|2021-06-10 04:54:10|2556.88|2543.88|2555.81|2542.81|2556.96|2543.96|2555.81|2542.81|32
1623300860000|2021-06-10 04:54:20|2555.77|2542.77|2555.63|2542.63|2555.83|2542.83|2555.41|2542.41|28
1623300870000|2021-06-10 04:54:30|2555.53|2542.53|2555.43|2542.43|2555.71|2542.71|2555.33|2542.33|34
1623300880000|2021-06-10 04:54:40|2555.44|2542.44|2554.83|2541.83|2555.49|2542.49|2554.83|2541.83|30
1623300890000|2021-06-10 04:54:50|2555|2542|2553.8|2540.8|2556.04|2543.04|2552.62|2539.62|36
1623300900000|2021-06-10 04:55:00|2553.48|2540.48|2553.5|2540.5|2553.94|2540.94|2553.02|2540.02|34
1623300910000|2021-06-10 04:55:10|2553.54|2540.54|2554.63|2541.63|2554.93|2541.93|2553.37|2540.37|33
1623300920000|2021-06-10 04:55:20|2554.64|2541.64|2555.37|2542.37|2555.44|2542.44|2554.51|2541.51|28
1623300930000|2021-06-10 04:55:30|2555.47|2542.47|2554.07|2541.07|2555.47|2542.47|2553.88|2540.88|28
1623300940000|2021-06-10 04:55:40|2554.62|2541.62|2554.75|2541.75|2554.78|2541.78|2554.32|2541.32|28
1623300950000|2021-06-10 04:55:50|2554.62|2541.62|2554.8|2541.8|2555.1|2542.1|2554.62|2541.62|30
1623300960000|2021-06-10 04:56:00|2554.83|2541.83|2554.31|2541.31|2554.83|2541.83|2554.13|2541.13|33
1623300970000|2021-06-10 04:56:10|2554.24|2541.24|2555.89|2542.89|2555.89|2542.89|2554.24|2541.24|34
1623300980000|2021-06-10 04:56:20|2555.85|2542.85|2555.58|2542.58|2555.93|2542.93|2555.36|2542.36|31
1623300990000|2021-06-10 04:56:30|2555.53|2542.53|2555.93|2542.93|2556.06|2543.06|2555.44|2542.44|33
1623301000000|2021-06-10 04:56:40|2556.02|2543.02|2556.06|2543.06|2556.16|2543.16|2555.98|2542.98|26
1623301010000|2021-06-10 04:56:50|2556.08|2543.08|2556.3|2543.3|2556.33|2543.33|2556.08|2543.08|20
1623301020000|2021-06-10 04:57:00|2556.29|2543.29|2556.45|2543.45|2557.17|2544.17|2556.23|2543.23|25
1623301030000|2021-06-10 04:57:10|2556.34|2543.34|2555.1|2542.1|2556.34|2543.34|2554.91|2541.91|31
1623301040000|2021-06-10 04:57:20|2555.09|2542.09|2553.86|2540.86|2555.09|2542.09|2553.75|2540.75|20
1623301050000|2021-06-10 04:57:30|2553.85|2540.85|2553.57|2540.57|2554.1|2541.1|2553.14|2540.14|24
1623301060000|2021-06-10 04:57:40|2553.74|2540.74|2553.79|2540.79|2553.79|2540.79|2553.27|2540.27|21
1623301070000|2021-06-10 04:57:50|2554.14|2541.14|2553.68|2540.68|2554.14|2541.14|2553.28|2540.28|29
1623301080000|2021-06-10 04:58:00|2553.78|2540.78|2552.94|2539.94|2553.78|2540.78|2552.94|2539.94|32
1623301090000|2021-06-10 04:58:10|2553.13|2540.13|2553.37|2540.37|2553.54|2540.54|2552.84|2539.84|31
1623301100000|2021-06-10 04:58:20|2553.33|2540.33|2552.78|2539.78|2553.33|2540.33|2552.59|2539.59|31
1623301110000|2021-06-10 04:58:30|2552.71|2539.71|2552.58|2539.58|2552.88|2539.88|2552.49|2539.49|34
1623301120000|2021-06-10 04:58:40|2552.67|2539.67|2553.78|2540.78|2553.83|2540.83|2552.58|2539.58|23
1623301130000|2021-06-10 04:58:50|2553.83|2540.83|2553.77|2540.77|2554.13|2541.13|2553.67|2540.67|29
1623301140000|2021-06-10 04:59:00|2553.9|2540.9|2553.79|2540.79|2553.95|2540.95|2553.5|2540.5|32
1623301150000|2021-06-10 04:59:10|2553.78|2540.78|2555.05|2542.05|2555.36|2542.36|2553.77|2540.77|34
1623301160000|2021-06-10 04:59:20|2555.13|2542.13|2555.31|2542.31|2555.39|2542.39|2554.84|2541.84|34
1623301170000|2021-06-10 04:59:30|2555.32|2542.32|2555.25|2542.25|2555.36|2542.36|2555.2|2542.2|25
1623301180000|2021-06-10 04:59:40|2555.26|2542.26|2553.88|2540.88|2555.31|2542.31|2553.72|2540.72|24
1623301190000|2021-06-10 04:59:50|2554.16|2541.16|2553.71|2540.71|2554.27|2541.27|2553.58|2540.58|26
1623301200000|2021-06-10 05:00:00|2553.72|2540.72|2550.77|2537.77|2554.3|2541.3|2550.77|2537.77|31
1623301210000|2021-06-10 05:00:10|2550.88|2537.88|2551.51|2538.51|2551.8|2538.8|2550.88|2537.88|25
1623301220000|2021-06-10 05:00:20|2551.56|2538.56|2550.97|2537.97|2551.82|2538.82|2550.97|2537.97|33
1623301230000|2021-06-10 05:00:30|2551.24|2538.24|2550.68|2537.68|2551.47|2538.47|2550.29|2537.29|25
1623301240000|2021-06-10 05:00:40|2550.69|2537.69|2547.94|2534.94|2550.69|2537.69|2547.78|2534.78|33
1623301250000|2021-06-10 05:00:50|2547.91|2534.91|2549.24|2536.24|2549.33|2536.33|2547.73|2534.73|37
1623301260000|2021-06-10 05:01:00|2549.27|2536.27|2550.17|2537.17|2550.17|2537.17|2548.83|2535.83|32
1623301270000|2021-06-10 05:01:10|2550.12|2537.12|2551.15|2538.15|2551.18|2538.18|2549.85|2536.85|34
1623301280000|2021-06-10 05:01:20|2551.02|2538.02|2551.48|2538.48|2551.7|2538.7|2551.02|2538.02|34
1623301290000|2021-06-10 05:01:30|2551.47|2538.47|2552.63|2539.63|2552.63|2539.63|2551.47|2538.47|31
1623301300000|2021-06-10 05:01:40|2552.64|2539.64|2553.15|2540.15|2553.41|2540.41|2552.64|2539.64|32
1623301310000|2021-06-10 05:01:50|2553.09|2540.09|2554.34|2541.34|2554.44|2541.44|2553.07|2540.07|30
1623301320000|2021-06-10 05:02:00|2554.64|2541.64|2556.74|2543.74|2556.94|2543.94|2554.64|2541.64|35
1623301330000|2021-06-10 05:02:10|2556.94|2543.94|2555.39|2542.39|2557.23|2544.23|2554.69|2541.69|36
1623301340000|2021-06-10 05:02:20|2555.05|2542.05|2555.79|2542.79|2556.2|2543.2|2555.05|2542.05|36
1623301350000|2021-06-10 05:02:30|2556.11|2543.11|2556.57|2543.57|2556.57|2543.57|2555.36|2542.36|35
1623301360000|2021-06-10 05:02:40|2556.56|2543.56|2556.47|2543.47|2556.92|2543.92|2556.47|2543.47|35
1623301370000|2021-06-10 05:02:50|2556.58|2543.58|2557.97|2544.97|2557.97|2544.97|2556.58|2543.58|30
1623301380000|2021-06-10 05:03:00|2557.68|2544.68|2556.7|2543.7|2557.68|2544.68|2556.35|2543.35|29
1623301390000|2021-06-10 05:03:10|2556.69|2543.69|2557.36|2544.36|2557.36|2544.36|2556.52|2543.52|35
1623301400000|2021-06-10 05:03:20|2557.26|2544.26|2557.79|2544.79|2557.98|2544.98|2557.26|2544.26|34
1623301410000|2021-06-10 05:03:30|2557.86|2544.86|2557.21|2544.21|2558.29|2545.29|2557.08|2544.08|34
1623301420000|2021-06-10 05:03:40|2557.2|2544.2|2557|2544|2557.24|2544.24|2556.79|2543.79|23
1623301430000|2021-06-10 05:03:50|2557.03|2544.03|2558.1|2545.1|2558.15|2545.15|2557.03|2544.03|32
1623301440000|2021-06-10 05:04:00|2558.05|2545.05|2557.42|2544.42|2558.05|2545.05|2557.25|2544.25|26
1623301450000|2021-06-10 05:04:10|2557.61|2544.61|2558.05|2545.05|2558.17|2545.17|2557.42|2544.42|22
1623301460000|2021-06-10 05:04:20|2557.9|2544.9|2558.57|2545.57|2558.58|2545.58|2557.9|2544.9|32
1623301470000|2021-06-10 05:04:30|2558.34|2545.34|2559.93|2546.93|2560.04|2547.04|2558.33|2545.33|30
1623301480000|2021-06-10 05:04:40|2560.08|2547.08|2559.54|2546.54|2560.4|2547.4|2559.03|2546.03|35
1623301490000|2021-06-10 05:04:50|2559.46|2546.46|2561.12|2548.12|2561.12|2548.12|2559.46|2546.46|34
1623301500000|2021-06-10 05:05:00|2561.11|2548.11|2562.9|2549.9|2562.9|2549.9|2561.08|2548.08|30
1623301510000|2021-06-10 05:05:10|2562.86|2549.86|2561.9|2548.9|2562.89|2549.89|2561.74|2548.74|36
1623301520000|2021-06-10 05:05:20|2561.86|2548.86|2562.63|2549.63|2562.65|2549.65|2561.85|2548.85|33
1623301530000|2021-06-10 05:05:30|2562.66|2549.66|2562.45|2549.45|2562.97|2549.97|2562.45|2549.45|24
1623301540000|2021-06-10 05:05:40|2562.68|2549.68|2562.46|2549.46|2563.16|2550.16|2561.79|2548.79|36
1623301550000|2021-06-10 05:05:50|2562.71|2549.71|2563.67|2550.67|2563.67|2550.67|2562.34|2549.34|31
1623301560000|2021-06-10 05:06:00|2563.63|2550.63|2563.06|2550.06|2563.88|2550.88|2562.69|2549.69|31
1623301570000|2021-06-10 05:06:10|2563.02|2550.02|2561.9|2548.9|2563.02|2550.02|2561.79|2548.79|28
1623301580000|2021-06-10 05:06:20|2561.91|2548.91|2564.72|2551.72|2564.82|2551.82|2561.9|2548.9|34
1623301590000|2021-06-10 05:06:30|2564.65|2551.65|2562.83|2549.83|2564.78|2551.78|2562.83|2549.83|35
1623301600000|2021-06-10 05:06:40|2562.67|2549.67|2562.52|2549.52|2562.67|2549.67|2562.19|2549.19|36
1623301610000|2021-06-10 05:06:50|2562.44|2549.44|2561.41|2548.41|2562.62|2549.62|2561.27|2548.27|32
1623301620000|2021-06-10 05:07:00|2561.4|2548.4|2561.44|2548.44|2561.61|2548.61|2561.34|2548.34|24
1623301630000|2021-06-10 05:07:10|2561.48|2548.48|2561.88|2548.88|2561.88|2548.88|2561.31|2548.31|30
1623301640000|2021-06-10 05:07:20|2561.83|2548.83|2562.16|2549.16|2562.25|2549.25|2561.83|2548.83|29
1623301650000|2021-06-10 05:07:30|2562.23|2549.23|2563.31|2550.31|2563.31|2550.31|2562.09|2549.09|28
1623301660000|2021-06-10 05:07:40|2563.3|2550.3|2563.22|2550.22|2563.52|2550.52|2563.19|2550.19|31
1623301670000|2021-06-10 05:07:50|2563.15|2550.15|2562.71|2549.71|2563.42|2550.42|2562.58|2549.58|28
1623301680000|2021-06-10 05:08:00|2562.69|2549.69|2561.68|2548.68|2562.81|2549.81|2561.47|2548.47|33
1623301690000|2021-06-10 05:08:10|2561.66|2548.66|2559.13|2546.13|2561.66|2548.66|2559.13|2546.13|38
1623301700000|2021-06-10 05:08:20|2559.06|2546.06|2559.6|2546.6|2559.7|2546.7|2558.79|2545.79|38
1623301710000|2021-06-10 05:08:30|2559.63|2546.63|2559.86|2546.86|2560.51|2547.51|2559.63|2546.63|34
1623301720000|2021-06-10 05:08:40|2559.8|2546.8|2560.14|2547.14|2560.32|2547.32|2559.71|2546.71|34
1623301730000|2021-06-10 05:08:50|2560.11|2547.11|2559.31|2546.31|2560.28|2547.28|2559.17|2546.17|33
1623301740000|2021-06-10 05:09:00|2559.33|2546.33|2559.04|2546.04|2559.43|2546.43|2559.04|2546.04|29
1623301750000|2021-06-10 05:09:10|2558.99|2545.99|2558.85|2545.85|2558.99|2545.99|2558.39|2545.39|31
1623301760000|2021-06-10 05:09:20|2558.77|2545.77|2558.08|2545.08|2558.8|2545.8|2558.08|2545.08|33
1623301770000|2021-06-10 05:09:30|2557.98|2544.98|2558.43|2545.43|2558.53|2545.53|2557.58|2544.58|33
1623301780000|2021-06-10 05:09:40|2558.42|2545.42|2558.97|2545.97|2559.04|2546.04|2557.97|2544.97|37
1623301790000|2021-06-10 05:09:50|2558.83|2545.83|2558.41|2545.41|2559.13|2546.13|2558.08|2545.08|36
1623301800000|2021-06-10 05:10:00|2558.22|2545.22|2557.6|2544.6|2558.26|2545.26|2557.47|2544.47|34
1623301810000|2021-06-10 05:10:10|2557.64|2544.64|2558|2545|2558.19|2545.19|2555.72|2542.72|32
1623301820000|2021-06-10 05:10:20|2557.92|2544.92|2558.06|2545.06|2558.13|2545.13|2557.76|2544.76|23
1623301830000|2021-06-10 05:10:30|2557.64|2544.64|2559.65|2546.65|2559.65|2546.65|2557.5|2544.5|29
1623301840000|2021-06-10 05:10:40|2559.46|2546.46|2559.96|2546.96|2560.14|2547.14|2559.36|2546.36|30
1623301850000|2021-06-10 05:10:50|2559.82|2546.82|2560.49|2547.49|2560.63|2547.63|2559.76|2546.76|38
1623301860000|2021-06-10 05:11:00|2560.48|2547.48|2560.72|2547.72|2561.09|2548.09|2560.34|2547.34|39
1623301870000|2021-06-10 05:11:10|2560.85|2547.85|2561.48|2548.48|2561.48|2548.48|2560.27|2547.27|37
1623301880000|2021-06-10 05:11:20|2561.46|2548.46|2562.91|2549.91|2563.07|2550.07|2561.02|2548.02|31
1623301890000|2021-06-10 05:11:30|2562.89|2549.89|2563.18|2550.18|2563.18|2550.18|2562.52|2549.52|27
1623301900000|2021-06-10 05:11:40|2563.01|2550.01|2562.73|2549.73|2563.4|2550.4|2562.35|2549.35|30
1623301910000|2021-06-10 05:11:50|2562.65|2549.65|2561.57|2548.57|2562.65|2549.65|2561.48|2548.48|33
1623301920000|2021-06-10 05:12:00|2561.56|2548.56|2564.78|2551.78|2564.83|2551.83|2561.56|2548.56|32
1623301930000|2021-06-10 05:12:10|2565|2552|2563.52|2550.52|2565|2552|2562.91|2549.91|36
1623301940000|2021-06-10 05:12:20|2563.28|2550.28|2562.85|2549.85|2563.29|2550.29|2562.44|2549.44|35
1623301950000|2021-06-10 05:12:30|2562.84|2549.84|2563.28|2550.28|2563.34|2550.34|2562.64|2549.64|37
1623301960000|2021-06-10 05:12:40|2563.41|2550.41|2562.6|2549.6|2563.53|2550.53|2562.6|2549.6|35
1623301970000|2021-06-10 05:12:50|2562.88|2549.88|2561.46|2548.46|2562.88|2549.88|2560.98|2547.98|34
1623301980000|2021-06-10 05:13:00|2561.45|2548.45|2561.41|2548.41|2561.78|2548.78|2561.22|2548.22|35
1623301990000|2021-06-10 05:13:10|2561.62|2548.62|2561.13|2548.13|2561.69|2548.69|2561.06|2548.06|27
1623302000000|2021-06-10 05:13:20|2561.15|2548.15|2558.7|2545.7|2561.15|2548.15|2558.7|2545.7|28
1623302010000|2021-06-10 05:13:30|2558.87|2545.87|2559.71|2546.71|2559.97|2546.97|2558.44|2545.44|33
1623302020000|2021-06-10 05:13:40|2559.94|2546.94|2560.01|2547.01|2560.07|2547.07|2559.64|2546.64|32
1623302030000|2021-06-10 05:13:50|2560.02|2547.02|2560.41|2547.41|2560.76|2547.76|2560.02|2547.02|21
1623302040000|2021-06-10 05:14:00|2560.45|2547.45|2558.41|2545.41|2560.71|2547.71|2558.15|2545.15|35
1623302050000|2021-06-10 05:14:10|2558.36|2545.36|2557.72|2544.72|2558.81|2545.81|2557.59|2544.59|38
1623302060000|2021-06-10 05:14:20|2557.15|2544.15|2556.88|2543.88|2557.72|2544.72|2556.6|2543.6|33
1623302070000|2021-06-10 05:14:30|2557.04|2544.04|2557.22|2544.22|2557.22|2544.22|2555.96|2542.96|36
1623302080000|2021-06-10 05:14:40|2557.17|2544.17|2557.05|2544.05|2557.5|2544.5|2556.84|2543.84|24
1623302090000|2021-06-10 05:14:50|2556.91|2543.91|2558.24|2545.24|2558.44|2545.44|2556.84|2543.84|31
1623302100000|2021-06-10 05:15:00|2558.07|2545.07|2557.73|2544.73|2558.35|2545.35|2557.13|2544.13|35
1623302110000|2021-06-10 05:15:10|2557.74|2544.74|2560.15|2547.15|2560.15|2547.15|2557.73|2544.73|31
1623302120000|2021-06-10 05:15:20|2560.18|2547.18|2560.59|2547.59|2560.94|2547.94|2559.92|2546.92|29
1623302130000|2021-06-10 05:15:30|2560.73|2547.73|2560.79|2547.79|2561.12|2548.12|2560.59|2547.59|21
1623302140000|2021-06-10 05:15:40|2560.81|2547.81|2561.24|2548.24|2561.47|2548.47|2560.76|2547.76|34
1623302150000|2021-06-10 05:15:50|2561.28|2548.28|2562.2|2549.2|2562.21|2549.21|2561.28|2548.28|28
1623302160000|2021-06-10 05:16:00|2562.25|2549.25|2562.56|2549.56|2562.68|2549.68|2561.83|2548.83|26
1623302170000|2021-06-10 05:16:10|2562.58|2549.58|2562.63|2549.63|2562.82|2549.82|2562.56|2549.56|26
1623302180000|2021-06-10 05:16:20|2562.69|2549.69|2562.88|2549.88|2563.01|2550.01|2562.68|2549.68|29
1623302190000|2021-06-10 05:16:30|2562.87|2549.87|2560.96|2547.96|2562.89|2549.89|2560.82|2547.82|29
1623302200000|2021-06-10 05:16:40|2560.98|2547.98|2560.33|2547.33|2560.98|2547.98|2560.24|2547.24|22
1623302210000|2021-06-10 05:16:50|2560.36|2547.36|2558.93|2545.93|2560.53|2547.53|2558.93|2545.93|32
1623302220000|2021-06-10 05:17:00|2558.87|2545.87|2558.05|2545.05|2559.39|2546.39|2558.05|2545.05|34
1623302230000|2021-06-10 05:17:10|2558.08|2545.08|2557.9|2544.9|2558.11|2545.11|2557.6|2544.6|32
1623302240000|2021-06-10 05:17:20|2557.81|2544.81|2556.78|2543.78|2557.93|2544.93|2556.78|2543.78|36
1623302250000|2021-06-10 05:17:30|2556.92|2543.92|2556.64|2543.64|2558.1|2545.1|2556.64|2543.64|36
1623302260000|2021-06-10 05:17:40|2556.63|2543.63|2556.87|2543.87|2557.09|2544.09|2556.62|2543.62|36
1623302270000|2021-06-10 05:17:50|2556.86|2543.86|2557.94|2544.94|2558.12|2545.12|2556.67|2543.67|34
1623302280000|2021-06-10 05:18:00|2557.89|2544.89|2556.77|2543.77|2558.28|2545.28|2556.66|2543.66|25
1623302290000|2021-06-10 05:18:10|2556.86|2543.86|2556.7|2543.7|2556.87|2543.87|2556.58|2543.58|34
1623302300000|2021-06-10 05:18:20|2556.86|2543.86|2555.7|2542.7|2556.94|2543.94|2555.69|2542.69|21
1623302310000|2021-06-10 05:18:30|2555.74|2542.74|2555.77|2542.77|2556.16|2543.16|2555.7|2542.7|32
1623302320000|2021-06-10 05:18:40|2555.78|2542.78|2554.53|2541.53|2555.78|2542.78|2554.38|2541.38|37
1623302330000|2021-06-10 05:18:50|2554.56|2541.56|2555.34|2542.34|2555.69|2542.69|2554.4|2541.4|35
1623302340000|2021-06-10 05:19:00|2555.24|2542.24|2554.74|2541.74|2555.56|2542.56|2554.74|2541.74|37
1623302350000|2021-06-10 05:19:10|2554.68|2541.68|2552.51|2539.51|2554.68|2541.68|2551.39|2538.39|29
1623302360000|2021-06-10 05:19:20|2552.48|2539.48|2550.8|2537.8|2552.48|2539.48|2550.56|2537.56|33
1623302370000|2021-06-10 05:19:30|2550.9|2537.9|2551.01|2538.01|2552.21|2539.21|2550.9|2537.9|38
1623302380000|2021-06-10 05:19:40|2551.14|2538.14|2549.13|2536.13|2551.14|2538.14|2549.13|2536.13|33
1623302390000|2021-06-10 05:19:50|2549.16|2536.16|2550.36|2537.36|2550.83|2537.83|2548.77|2535.77|36
1623302400000|2021-06-10 05:20:00|2550.37|2537.37|2548.64|2535.64|2550.38|2537.38|2548.64|2535.64|24
1623302410000|2021-06-10 05:20:10|2548.62|2535.62|2549.44|2536.44|2549.45|2536.45|2547.93|2534.93|33
1623302420000|2021-06-10 05:20:20|2549.26|2536.26|2548.73|2535.73|2550.4|2537.4|2548.06|2535.06|37
1623302430000|2021-06-10 05:20:30|2548.64|2535.64|2548.44|2535.44|2548.83|2535.83|2548.02|2535.02|37
1623302440000|2021-06-10 05:20:40|2548.71|2535.71|2549.13|2536.13|2549.75|2536.75|2548.4|2535.4|37
1623302450000|2021-06-10 05:20:50|2549.29|2536.29|2548.43|2535.43|2549.29|2536.29|2548.43|2535.43|33
1623302460000|2021-06-10 05:21:00|2548.34|2535.34|2548.53|2535.53|2549.03|2536.03|2548.07|2535.07|38
1623302470000|2021-06-10 05:21:10|2548.6|2535.6|2548.37|2535.37|2548.73|2535.73|2548.34|2535.34|27
1623302480000|2021-06-10 05:21:20|2548.49|2535.49|2547.39|2534.39|2548.71|2535.71|2547.39|2534.39|33
1623302490000|2021-06-10 05:21:30|2547.25|2534.25|2542.86|2529.86|2547.38|2534.38|2542.86|2529.86|38
1623302500000|2021-06-10 05:21:40|2542.78|2529.78|2533.51|2520.51|2543.2|2530.2|2533.51|2520.51|37
1623302510000|2021-06-10 05:21:50|2533.98|2520.98|2534.93|2521.93|2536.17|2523.17|2533|2520|39
1623302520000|2021-06-10 05:22:00|2534.15|2521.15|2536.82|2523.82|2537.11|2524.11|2534.09|2521.09|33
1623302530000|2021-06-10 05:22:10|2536.91|2523.91|2538.32|2525.32|2538.32|2525.32|2536.45|2523.45|37
1623302540000|2021-06-10 05:22:20|2538.21|2525.21|2537.91|2524.91|2539.9|2526.9|2537.91|2524.91|36
1623302550000|2021-06-10 05:22:30|2537.68|2524.68|2537.47|2524.47|2537.68|2524.68|2536.5|2523.5|36
1623302560000|2021-06-10 05:22:40|2537.44|2524.44|2538.07|2525.07|2538.07|2525.07|2537.12|2524.12|33
1623302570000|2021-06-10 05:22:50|2538.03|2525.03|2536.45|2523.45|2538.03|2525.03|2535.86|2522.86|33
1623302580000|2021-06-10 05:23:00|2535.91|2522.91|2536.26|2523.26|2537.26|2524.26|2535.91|2522.91|35
1623302590000|2021-06-10 05:23:10|2536.33|2523.33|2537.06|2524.06|2537.13|2524.13|2536.29|2523.29|29
1623302600000|2021-06-10 05:23:20|2537.05|2524.05|2535.57|2522.57|2537.05|2524.05|2534.47|2521.47|36
1623302610000|2021-06-10 05:23:30|2535.72|2522.72|2535.92|2522.92|2536.71|2523.71|2534.93|2521.93|36
1623302620000|2021-06-10 05:23:40|2536.12|2523.12|2536.33|2523.33|2536.53|2523.53|2534.99|2521.99|34
1623302630000|2021-06-10 05:23:50|2536.59|2523.59|2537.97|2524.97|2537.97|2524.97|2536.14|2523.14|32
1623302640000|2021-06-10 05:24:00|2537.82|2524.82|2540.43|2527.43|2540.45|2527.45|2537.82|2524.82|36
1623302650000|2021-06-10 05:24:10|2540.28|2527.28|2539.91|2526.91|2540.36|2527.36|2539.62|2526.62|32
1623302660000|2021-06-10 05:24:20|2539.83|2526.83|2537.94|2524.94|2539.94|2526.94|2537.94|2524.94|31
1623302670000|2021-06-10 05:24:30|2537.77|2524.77|2537.7|2524.7|2537.85|2524.85|2537.23|2524.23|36
1623302680000|2021-06-10 05:24:40|2537.87|2524.87|2539.28|2526.28|2539.47|2526.47|2537.48|2524.48|32
1623302690000|2021-06-10 05:24:50|2539.25|2526.25|2541.6|2528.6|2541.77|2528.77|2539.25|2526.25|29
1623302700000|2021-06-10 05:25:00|2541.59|2528.59|2541.87|2528.87|2543.08|2530.08|2541.21|2528.21|37
1623302710000|2021-06-10 05:25:10|2541.96|2528.96|2542.72|2529.72|2542.84|2529.84|2541.8|2528.8|25
1623302720000|2021-06-10 05:25:20|2542.73|2529.73|2544.44|2531.44|2544.44|2531.44|2542.57|2529.57|29
1623302730000|2021-06-10 05:25:30|2544.36|2531.36|2542.2|2529.2|2544.37|2531.37|2541.6|2528.6|33
1623302740000|2021-06-10 05:25:40|2542.61|2529.61|2541.48|2528.48|2542.96|2529.96|2541.44|2528.44|30
1623302750000|2021-06-10 05:25:50|2541.76|2528.76|2542.09|2529.09|2542.98|2529.98|2541.65|2528.65|27
1623302760000|2021-06-10 05:26:00|2541.94|2528.94|2542.05|2529.05|2542.1|2529.1|2541.47|2528.47|16
1623302770000|2021-06-10 05:26:10|2541.9|2528.9|2541.37|2528.37|2542|2529|2541.37|2528.37|29
1623302780000|2021-06-10 05:26:20|2541.24|2528.24|2538.99|2525.99|2541.46|2528.46|2538.71|2525.71|38
1623302790000|2021-06-10 05:26:30|2538.96|2525.96|2540.19|2527.19|2540.19|2527.19|2538.89|2525.89|32
1623302800000|2021-06-10 05:26:40|2540.23|2527.23|2539.02|2526.02|2540.58|2527.58|2538.5|2525.5|34
1623302810000|2021-06-10 05:26:50|2539.26|2526.26|2539.44|2526.44|2539.44|2526.44|2538.82|2525.82|34
1623302820000|2021-06-10 05:27:00|2539.58|2526.58|2539.26|2526.26|2539.93|2526.93|2538.76|2525.76|37
1623302830000|2021-06-10 05:27:10|2539.68|2526.68|2540.78|2527.78|2540.78|2527.78|2539.4|2526.4|29
1623302840000|2021-06-10 05:27:20|2540.79|2527.79|2541.23|2528.23|2541.27|2528.27|2540.67|2527.67|24
1623302850000|2021-06-10 05:27:30|2541.13|2528.13|2541.89|2528.89|2541.9|2528.9|2541.06|2528.06|28
1623302860000|2021-06-10 05:27:40|2541.9|2528.9|2541.49|2528.49|2541.96|2528.96|2541.21|2528.21|29
1623302870000|2021-06-10 05:27:50|2541.51|2528.51|2538.37|2525.37|2541.95|2528.95|2538.37|2525.37|32
1623302880000|2021-06-10 05:28:00|2538.02|2525.02|2536.33|2523.33|2538.47|2525.47|2536.33|2523.33|34
1623302890000|2021-06-10 05:28:10|2535.95|2522.95|2537.11|2524.11|2537.14|2524.14|2535.89|2522.89|35
1623302900000|2021-06-10 05:28:20|2537.13|2524.13|2534.47|2521.47|2537.89|2524.89|2534.47|2521.47|34
1623302910000|2021-06-10 05:28:30|2534.56|2521.56|2533.72|2520.72|2535.17|2522.17|2533.72|2520.72|37
1623302920000|2021-06-10 05:28:40|2533.74|2520.74|2533.9|2520.9|2534.59|2521.59|2533.36|2520.36|26
1623302930000|2021-06-10 05:28:50|2533.98|2520.98|2533.93|2520.93|2534.23|2521.23|2533.19|2520.19|36
1623302940000|2021-06-10 05:29:00|2534.32|2521.32|2532.78|2519.78|2534.71|2521.71|2531.66|2518.66|37
1623302950000|2021-06-10 05:29:10|2532.88|2519.88|2533.76|2520.76|2533.76|2520.76|2532.64|2519.64|29
1623302960000|2021-06-10 05:29:20|2533.79|2520.79|2536.89|2523.89|2536.89|2523.89|2533.64|2520.64|36
1623302970000|2021-06-10 05:29:30|2537.32|2524.32|2538.56|2525.56|2539.25|2526.25|2537.14|2524.14|37
1623302980000|2021-06-10 05:29:40|2538.42|2525.42|2538.32|2525.32|2538.63|2525.63|2538.1|2525.1|36
1623302990000|2021-06-10 05:29:50|2538.3|2525.3|2537.68|2524.68|2538.31|2525.31|2537.45|2524.45|34
1623303000000|2021-06-10 05:30:00|2537.67|2524.67|2538.32|2525.32|2538.44|2525.44|2536.55|2523.55|24
1623303010000|2021-06-10 05:30:10|2538.26|2525.26|2538.68|2525.68|2538.75|2525.75|2538.15|2525.15|23
1623303020000|2021-06-10 05:30:20|2538.61|2525.61|2539.64|2526.64|2540.32|2527.32|2538.61|2525.61|32
1623303030000|2021-06-10 05:30:30|2539.78|2526.78|2540.53|2527.53|2541.11|2528.11|2539.77|2526.77|31
1623303040000|2021-06-10 05:30:40|2540.71|2527.71|2540.59|2527.59|2540.71|2527.71|2540.04|2527.04|26
1623303050000|2021-06-10 05:30:50|2540.47|2527.47|2540.26|2527.26|2540.55|2527.55|2539.76|2526.76|28
1623303060000|2021-06-10 05:31:00|2540.24|2527.24|2540.45|2527.45|2540.58|2527.58|2540.1|2527.1|24
1623303070000|2021-06-10 05:31:10|2540.21|2527.21|2539.87|2526.87|2541.12|2528.12|2539.87|2526.87|34
1623303080000|2021-06-10 05:31:20|2539.8|2526.8|2537.81|2524.81|2539.8|2526.8|2537.75|2524.75|36
1623303090000|2021-06-10 05:31:30|2537.85|2524.85|2538.35|2525.35|2538.93|2525.93|2537.84|2524.84|36
1623303100000|2021-06-10 05:31:40|2538.33|2525.33|2537.81|2524.81|2538.69|2525.69|2537.81|2524.81|36
1623303110000|2021-06-10 05:31:50|2537.9|2524.9|2538.66|2525.66|2539.2|2526.2|2537.89|2524.89|36
1623303120000|2021-06-10 05:32:00|2538.76|2525.76|2537.13|2524.13|2538.84|2525.84|2537.03|2524.03|38
1623303130000|2021-06-10 05:32:10|2537.03|2524.03|2537.96|2524.96|2538|2525|2536.8|2523.8|37
1623303140000|2021-06-10 05:32:20|2537.53|2524.53|2534.5|2521.5|2537.53|2524.53|2534.5|2521.5|36
1623303150000|2021-06-10 05:32:30|2534.57|2521.57|2533.94|2520.94|2534.9|2521.9|2533.62|2520.62|35
1623303160000|2021-06-10 05:32:40|2534|2521|2533.88|2520.88|2534.65|2521.65|2533.74|2520.74|33
1623303170000|2021-06-10 05:32:50|2534.01|2521.01|2535.8|2522.8|2536.3|2523.3|2533.83|2520.83|34
1623303180000|2021-06-10 05:33:00|2535.6|2522.6|2534.74|2521.74|2535.6|2522.6|2534.28|2521.28|37
1623303190000|2021-06-10 05:33:10|2534.76|2521.76|2535.64|2522.64|2535.64|2522.64|2534.67|2521.67|32
1623303200000|2021-06-10 05:33:20|2535.65|2522.65|2538.18|2525.18|2538.27|2525.27|2535.63|2522.63|33
1623303210000|2021-06-10 05:33:30|2538.26|2525.26|2537.38|2524.38|2538.68|2525.68|2537.38|2524.38|33
1623303220000|2021-06-10 05:33:40|2537.45|2524.45|2538.23|2525.23|2538.48|2525.48|2537.45|2524.45|36
1623303230000|2021-06-10 05:33:50|2538.22|2525.22|2539.38|2526.38|2539.57|2526.57|2538.22|2525.22|32
1623303240000|2021-06-10 05:34:00|2539.37|2526.37|2541.22|2528.22|2541.38|2528.38|2539.37|2526.37|38
1623303250000|2021-06-10 05:34:10|2541.34|2528.34|2541.47|2528.47|2541.62|2528.62|2540.88|2527.88|32
1623303260000|2021-06-10 05:34:20|2541.23|2528.23|2541.55|2528.55|2541.55|2528.55|2540.9|2527.9|35
1623303270000|2021-06-10 05:34:30|2541.49|2528.49|2541.71|2528.71|2541.84|2528.84|2541.36|2528.36|33
1623303280000|2021-06-10 05:34:40|2541.83|2528.83|2539.91|2526.91|2541.91|2528.91|2539.91|2526.91|37
1623303290000|2021-06-10 05:34:50|2539.8|2526.8|2537.77|2524.77|2539.96|2526.96|2537.66|2524.66|38
1623303300000|2021-06-10 05:35:00|2537.74|2524.74|2537.91|2524.91|2537.94|2524.94|2536.78|2523.78|30
1623303310000|2021-06-10 05:35:10|2537.77|2524.77|2540.21|2527.21|2540.24|2527.24|2537.77|2524.77|38
1623303320000|2021-06-10 05:35:20|2540.3|2527.3|2541.01|2528.01|2541.21|2528.21|2539.97|2526.97|36
1623303330000|2021-06-10 05:35:30|2541.04|2528.04|2540.5|2527.5|2541.23|2528.23|2540.5|2527.5|31
1623303340000|2021-06-10 05:35:40|2540.52|2527.52|2539.96|2526.96|2540.77|2527.77|2539.67|2526.67|36
1623303350000|2021-06-10 05:35:50|2539.94|2526.94|2541.08|2528.08|2541.13|2528.13|2539.69|2526.69|32
1623303360000|2021-06-10 05:36:00|2541.06|2528.06|2541.36|2528.36|2541.62|2528.62|2540.53|2527.53|29
1623303370000|2021-06-10 05:36:10|2541.44|2528.44|2542.89|2529.89|2542.89|2529.89|2541.44|2528.44|36
1623303380000|2021-06-10 05:36:20|2542.91|2529.91|2542.74|2529.74|2543.11|2530.11|2542.62|2529.62|29
1623303390000|2021-06-10 05:36:30|2543.07|2530.07|2542.68|2529.68|2543.11|2530.11|2542.62|2529.62|20
1623303400000|2021-06-10 05:36:40|2542.71|2529.71|2543.1|2530.1|2543.51|2530.51|2542.71|2529.71|26
1623303410000|2021-06-10 05:36:50|2543.01|2530.01|2540.97|2527.97|2543.62|2530.62|2540.97|2527.97|31
1623303420000|2021-06-10 05:37:00|2540.94|2527.94|2541.7|2528.7|2541.93|2528.93|2540.69|2527.69|34
1623303430000|2021-06-10 05:37:10|2541.62|2528.62|2542.39|2529.39|2542.39|2529.39|2541.57|2528.57|25
1623303440000|2021-06-10 05:37:20|2542.35|2529.35|2542.29|2529.29|2542.57|2529.57|2541.95|2528.95|29
1623303450000|2021-06-10 05:37:30|2541.94|2528.94|2542.11|2529.11|2542.55|2529.55|2541.94|2528.94|26
1623303460000|2021-06-10 05:37:40|2542.05|2529.05|2542.32|2529.32|2542.42|2529.42|2541.98|2528.98|37
1623303470000|2021-06-10 05:37:50|2542.39|2529.39|2541.85|2528.85|2543.29|2530.29|2541.75|2528.75|39
1623303480000|2021-06-10 05:38:00|2541.84|2528.84|2540.79|2527.79|2541.84|2528.84|2540.58|2527.58|33
1623303490000|2021-06-10 05:38:10|2540.75|2527.75|2541.97|2528.97|2542.01|2529.01|2540.74|2527.74|22
1623303500000|2021-06-10 05:38:20|2542.05|2529.05|2542.09|2529.09|2542.12|2529.12|2541.96|2528.96|18
1623303510000|2021-06-10 05:38:30|2542.1|2529.1|2542.29|2529.29|2542.45|2529.45|2541.98|2528.98|23
1623303520000|2021-06-10 05:38:40|2542.4|2529.4|2543.02|2530.02|2543.29|2530.29|2542.4|2529.4|29
1623303530000|2021-06-10 05:38:50|2543.21|2530.21|2543.3|2530.3|2543.84|2530.84|2543.03|2530.03|30
1623303540000|2021-06-10 05:39:00|2543.38|2530.38|2543.86|2530.86|2544.11|2531.11|2543.32|2530.32|31
1623303550000|2021-06-10 05:39:10|2543.88|2530.88|2542.59|2529.59|2543.88|2530.88|2542.07|2529.07|33
1623303560000|2021-06-10 05:39:20|2542.55|2529.55|2541.32|2528.32|2542.57|2529.57|2541.23|2528.23|37
1623303570000|2021-06-10 05:39:30|2541.46|2528.46|2541.69|2528.69|2541.77|2528.77|2541.15|2528.15|32
1623303580000|2021-06-10 05:39:40|2541.72|2528.72|2540.89|2527.89|2541.79|2528.79|2540.77|2527.77|37
1623303590000|2021-06-10 05:39:50|2540.9|2527.9|2541.11|2528.11|2541.77|2528.77|2540.82|2527.82|32
1623303600000|2021-06-10 05:40:00|2540.89|2527.89|2541.91|2528.91|2541.91|2528.91|2540.73|2527.73|34
1623303610000|2021-06-10 05:40:10|2541.96|2528.96|2542.42|2529.42|2542.63|2529.63|2541.96|2528.96|33
1623303620000|2021-06-10 05:40:20|2542.48|2529.48|2542.93|2529.93|2543.16|2530.16|2542.48|2529.48|32
1623303630000|2021-06-10 05:40:30|2543.02|2530.02|2541.89|2528.89|2543.94|2530.94|2541.68|2528.68|35
1623303640000|2021-06-10 05:40:40|2541.94|2528.94|2541.78|2528.78|2541.99|2528.99|2541.56|2528.56|36
1623303650000|2021-06-10 05:40:50|2541.81|2528.81|2542.48|2529.48|2542.75|2529.75|2541.58|2528.58|33
1623303660000|2021-06-10 05:41:00|2542.45|2529.45|2541.9|2528.9|2543|2530|2541.59|2528.59|32
1623303670000|2021-06-10 05:41:10|2541.78|2528.78|2540.08|2527.08|2541.78|2528.78|2540|2527|32
1623303680000|2021-06-10 05:41:20|2540.41|2527.41|2542.48|2529.48|2542.48|2529.48|2540.33|2527.33|36
1623303690000|2021-06-10 05:41:30|2542.68|2529.68|2542.97|2529.97|2542.98|2529.98|2542.55|2529.55|37
1623303700000|2021-06-10 05:41:40|2542.86|2529.86|2543.63|2530.63|2543.76|2530.76|2542.75|2529.75|31
1623303710000|2021-06-10 05:41:50|2543.73|2530.73|2543.49|2530.49|2544.07|2531.07|2543.35|2530.35|35
1623303720000|2021-06-10 05:42:00|2543.8|2530.8|2543.66|2530.66|2544.06|2531.06|2543.44|2530.44|34
1623303730000|2021-06-10 05:42:10|2543.67|2530.67|2544.79|2531.79|2545.9|2532.9|2543.56|2530.56|32
1623303740000|2021-06-10 05:42:20|2544.09|2531.09|2543.25|2530.25|2544.09|2531.09|2543.23|2530.23|35
1623303750000|2021-06-10 05:42:30|2543.22|2530.22|2542.88|2529.88|2543.23|2530.23|2542.58|2529.58|33
1623303760000|2021-06-10 05:42:40|2542.84|2529.84|2542.37|2529.37|2542.88|2529.88|2542.24|2529.24|30
1623303770000|2021-06-10 05:42:50|2542.21|2529.21|2542.06|2529.06|2542.21|2529.21|2541.49|2528.49|30
1623303780000|2021-06-10 05:43:00|2542.23|2529.23|2542.54|2529.54|2543.07|2530.07|2541.89|2528.89|31
1623303790000|2021-06-10 05:43:10|2542.52|2529.52|2542.65|2529.65|2542.78|2529.78|2542.51|2529.51|27
1623303800000|2021-06-10 05:43:20|2542.11|2529.11|2541.63|2528.63|2542.11|2529.11|2541.45|2528.45|30
1623303810000|2021-06-10 05:43:30|2541.61|2528.61|2542.12|2529.12|2542.12|2529.12|2541.52|2528.52|25
1623303820000|2021-06-10 05:43:40|2542.08|2529.08|2542.53|2529.53|2542.82|2529.82|2541.85|2528.85|31
1623303830000|2021-06-10 05:43:50|2542.44|2529.44|2542.73|2529.73|2542.81|2529.81|2542.35|2529.35|33
1623303840000|2021-06-10 05:44:00|2542.48|2529.48|2541.97|2528.97|2542.69|2529.69|2541.6|2528.6|35
1623303850000|2021-06-10 05:44:10|2541.84|2528.84|2540.23|2527.23|2542.03|2529.03|2540.23|2527.23|36
1623303860000|2021-06-10 05:44:20|2539.96|2526.96|2540.75|2527.75|2540.78|2527.78|2539.05|2526.05|38
1623303870000|2021-06-10 05:44:30|2540.68|2527.68|2539.93|2526.93|2540.87|2527.87|2539.91|2526.91|30
1623303880000|2021-06-10 05:44:40|2539.9|2526.9|2540.07|2527.07|2540.09|2527.09|2539.33|2526.33|38
1623303890000|2021-06-10 05:44:50|2540.24|2527.24|2539.92|2526.92|2540.24|2527.24|2539.75|2526.75|35
1623303900000|2021-06-10 05:45:00|2539.95|2526.95|2541.8|2528.8|2542.02|2529.02|2539.8|2526.8|36
1623303910000|2021-06-10 05:45:10|2542.01|2529.01|2543.38|2530.38|2543.38|2530.38|2541.82|2528.82|34
1623303920000|2021-06-10 05:45:20|2543.41|2530.41|2544.76|2531.76|2544.86|2531.86|2543.08|2530.08|39
1623303930000|2021-06-10 05:45:30|2544.6|2531.6|2544.66|2531.66|2545.03|2532.03|2544.11|2531.11|35
1623303940000|2021-06-10 05:45:40|2544.68|2531.68|2542.76|2529.76|2545.31|2532.31|2542.12|2529.12|36
1623303950000|2021-06-10 05:45:50|2542.57|2529.57|2543.48|2530.48|2544.08|2531.08|2542.47|2529.47|30
1623303960000|2021-06-10 05:46:00|2543.29|2530.29|2542.81|2529.81|2543.75|2530.75|2542.81|2529.81|28
1623303970000|2021-06-10 05:46:10|2543.03|2530.03|2543.61|2530.61|2543.63|2530.63|2542.79|2529.79|30
1623303980000|2021-06-10 05:46:20|2543.57|2530.57|2543.63|2530.63|2544.19|2531.19|2543.53|2530.53|23
1623303990000|2021-06-10 05:46:30|2543.64|2530.64|2543.79|2530.79|2544.28|2531.28|2543.56|2530.56|20
1623304000000|2021-06-10 05:46:40|2543.59|2530.59|2544.3|2531.3|2544.83|2531.83|2543.57|2530.57|31
1623304010000|2021-06-10 05:46:50|2544.19|2531.19|2544.48|2531.48|2545.16|2532.16|2544.09|2531.09|29
1623304020000|2021-06-10 05:47:00|2544.79|2531.79|2543.05|2530.05|2544.79|2531.79|2542.36|2529.36|35
1623304030000|2021-06-10 05:47:10|2543.02|2530.02|2543.07|2530.07|2543.07|2530.07|2542.4|2529.4|20
1623304040000|2021-06-10 05:47:20|2542.44|2529.44|2542.6|2529.6|2543.04|2530.04|2542.39|2529.39|14
1623304050000|2021-06-10 05:47:30|2542.69|2529.69|2541.87|2528.87|2542.72|2529.72|2541.87|2528.87|16
1623304060000|2021-06-10 05:47:40|2541.86|2528.86|2542.14|2529.14|2542.14|2529.14|2541.85|2528.85|14
1623304070000|2021-06-10 05:47:50|2542.24|2529.24|2541.99|2528.99|2542.58|2529.58|2541.94|2528.94|24
1623304080000|2021-06-10 05:48:00|2542.01|2529.01|2539.63|2526.63|2542.07|2529.07|2539.6|2526.6|33
1623304090000|2021-06-10 05:48:10|2539.64|2526.64|2541.42|2528.42|2541.75|2528.75|2539.63|2526.63|30
1623304100000|2021-06-10 05:48:20|2541.43|2528.43|2541.86|2528.86|2541.92|2528.92|2540.95|2527.95|24
1623304110000|2021-06-10 05:48:30|2541.81|2528.81|2542.06|2529.06|2542.24|2529.24|2541.32|2528.32|22
1623304120000|2021-06-10 05:48:40|2542.03|2529.03|2540.28|2527.28|2542.06|2529.06|2540.25|2527.25|28
1623304130000|2021-06-10 05:48:50|2540.34|2527.34|2540.26|2527.26|2540.56|2527.56|2540.19|2527.19|30
1623304140000|2021-06-10 05:49:00|2540.33|2527.33|2539.55|2526.55|2540.45|2527.45|2538.84|2525.84|32
1623304150000|2021-06-10 05:49:10|2539.85|2526.85|2539.27|2526.27|2539.85|2526.85|2539.01|2526.01|33
1623304160000|2021-06-10 05:49:20|2539.29|2526.29|2539.56|2526.56|2540.02|2527.02|2539.12|2526.12|35
1623304170000|2021-06-10 05:49:30|2539.55|2526.55|2539.5|2526.5|2539.67|2526.67|2539.39|2526.39|25
1623304180000|2021-06-10 05:49:40|2539.54|2526.54|2540|2527|2540|2527|2539.11|2526.11|38
1623304190000|2021-06-10 05:49:50|2540.32|2527.32|2540.15|2527.15|2540.73|2527.73|2540.11|2527.11|31
1623304200000|2021-06-10 05:50:00|2540.29|2527.29|2541.29|2528.29|2541.38|2528.38|2540.23|2527.23|29
1623304210000|2021-06-10 05:50:10|2541.4|2528.4|2541.72|2528.72|2542.06|2529.06|2541.07|2528.07|26
1623304220000|2021-06-10 05:50:20|2542.13|2529.13|2538.96|2525.96|2542.18|2529.18|2538.64|2525.64|28
1623304230000|2021-06-10 05:50:30|2539.87|2526.87|2541.43|2528.43|2541.74|2528.74|2539.66|2526.66|38
1623304240000|2021-06-10 05:50:40|2541.44|2528.44|2540.67|2527.67|2541.49|2528.49|2540.4|2527.4|34
1623304250000|2021-06-10 05:50:50|2540.63|2527.63|2541.08|2528.08|2541.18|2528.18|2540.52|2527.52|25
1623304260000|2021-06-10 05:51:00|2541.15|2528.15|2538.84|2525.84|2541.18|2528.18|2538.8|2525.8|33
1623304270000|2021-06-10 05:51:10|2538.9|2525.9|2538.18|2525.18|2539.21|2526.21|2538.18|2525.18|34
1623304280000|2021-06-10 05:51:20|2538.31|2525.31|2537.52|2524.52|2538.31|2525.31|2537.42|2524.42|30
1623304290000|2021-06-10 05:51:30|2537.68|2524.68|2537.74|2524.74|2538.31|2525.31|2537.24|2524.24|34
1623304300000|2021-06-10 05:51:40|2537.7|2524.7|2538.87|2525.87|2539.22|2526.22|2537.61|2524.61|26
1623304310000|2021-06-10 05:51:50|2538.92|2525.92|2536.62|2523.62|2539.02|2526.02|2536.5|2523.5|33
1623304320000|2021-06-10 05:52:00|2536.64|2523.64|2536.52|2523.52|2537.11|2524.11|2535.67|2522.67|32
1623304330000|2021-06-10 05:52:10|2536.59|2523.59|2536.87|2523.87|2537.57|2524.57|2535.79|2522.79|39
1623304340000|2021-06-10 05:52:20|2536.98|2523.98|2538.04|2525.04|2539.01|2526.01|2536.95|2523.95|34
1623304350000|2021-06-10 05:52:30|2538.06|2525.06|2537.77|2524.77|2539.09|2526.09|2537.77|2524.77|31
1623304360000|2021-06-10 05:52:40|2538.21|2525.21|2537.32|2524.32|2538.21|2525.21|2537.11|2524.11|34
1623304370000|2021-06-10 05:52:50|2537.22|2524.22|2536.96|2523.96|2537.22|2524.22|2536.96|2523.96|14
1623304380000|2021-06-10 05:53:00|2536.94|2523.94|2536.23|2523.23|2537.69|2524.69|2536.17|2523.17|31
1623304390000|2021-06-10 05:53:10|2536.25|2523.25|2536.19|2523.19|2536.29|2523.29|2536.04|2523.04|29
1623304400000|2021-06-10 05:53:20|2535.99|2522.99|2535.88|2522.88|2536.23|2523.23|2535.87|2522.87|34
1623304410000|2021-06-10 05:53:30|2535.84|2522.84|2534.71|2521.71|2535.99|2522.99|2533.75|2520.75|33
1623304420000|2021-06-10 05:53:40|2534.75|2521.75|2533.39|2520.39|2535.1|2522.1|2533.21|2520.21|35
1623304430000|2021-06-10 05:53:50|2533.3|2520.3|2532.29|2519.29|2533.47|2520.47|2532.29|2519.29|37
1623304440000|2021-06-10 05:54:00|2532.31|2519.31|2531.25|2518.25|2532.31|2519.31|2530.82|2517.82|35
1623304450000|2021-06-10 05:54:10|2531.27|2518.27|2533.6|2520.6|2533.87|2520.87|2531.24|2518.24|36
1623304460000|2021-06-10 05:54:20|2533.62|2520.62|2534.16|2521.16|2534.16|2521.16|2533.32|2520.32|27
1623304470000|2021-06-10 05:54:30|2534.11|2521.11|2534.64|2521.64|2534.64|2521.64|2534.09|2521.09|25
1623304480000|2021-06-10 05:54:40|2534.56|2521.56|2534.37|2521.37|2534.63|2521.63|2534.07|2521.07|28
1623304490000|2021-06-10 05:54:50|2534.4|2521.4|2535.25|2522.25|2535.43|2522.43|2534.39|2521.39|29
1623304500000|2021-06-10 05:55:00|2535.26|2522.26|2534.56|2521.56|2535.97|2522.97|2534.49|2521.49|30
1623304510000|2021-06-10 05:55:10|2534.52|2521.52|2535.71|2522.71|2535.71|2522.71|2534.43|2521.43|34
1623304520000|2021-06-10 05:55:20|2535.72|2522.72|2537.41|2524.41|2537.43|2524.43|2535.69|2522.69|35
1623304530000|2021-06-10 05:55:30|2537.35|2524.35|2536.19|2523.19|2538.09|2525.09|2536.19|2523.19|36
1623304540000|2021-06-10 05:55:40|2536.36|2523.36|2536.77|2523.77|2536.84|2523.84|2535.74|2522.74|29
1623304550000|2021-06-10 05:55:50|2536.93|2523.93|2537.26|2524.26|2539.27|2526.27|2536.88|2523.88|35
1623304560000|2021-06-10 05:56:00|2537.5|2524.5|2539.94|2526.94|2540.11|2527.11|2537.46|2524.46|37
1623304570000|2021-06-10 05:56:10|2539.85|2526.85|2540.97|2527.97|2541.34|2528.34|2539.85|2526.85|35
1623304580000|2021-06-10 05:56:20|2541.12|2528.12|2542.38|2529.38|2542.38|2529.38|2541.11|2528.11|36
1623304590000|2021-06-10 05:56:30|2542.6|2529.6|2543.37|2530.37|2544.16|2531.16|2542.52|2529.52|39
1623304600000|2021-06-10 05:56:40|2543.74|2530.74|2542.14|2529.14|2543.74|2530.74|2541.86|2528.86|38
1623304610000|2021-06-10 05:56:50|2542.18|2529.18|2543|2530|2543.87|2530.87|2541.98|2528.98|38
1623304620000|2021-06-10 05:57:00|2542.86|2529.86|2542.48|2529.48|2542.87|2529.87|2541.68|2528.68|39
1623304630000|2021-06-10 05:57:10|2542.41|2529.41|2542.74|2529.74|2542.74|2529.74|2540.92|2527.92|34
1623304640000|2021-06-10 05:57:20|2542.76|2529.76|2543.17|2530.17|2543.19|2530.19|2542.5|2529.5|29
1623304650000|2021-06-10 05:57:30|2543.01|2530.01|2542.84|2529.84|2543.23|2530.23|2542.77|2529.77|32
1623304660000|2021-06-10 05:57:40|2543.16|2530.16|2542.41|2529.41|2543.44|2530.44|2542.29|2529.29|30
1623304670000|2021-06-10 05:57:50|2542.18|2529.18|2542.53|2529.53|2543.15|2530.15|2542.01|2529.01|39
1623304680000|2021-06-10 05:58:00|2542.6|2529.6|2543.51|2530.51|2543.82|2530.82|2542.6|2529.6|31
1623304690000|2021-06-10 05:58:10|2543.52|2530.52|2543.89|2530.89|2544.27|2531.27|2543.48|2530.48|29
1623304700000|2021-06-10 05:58:20|2543.87|2530.87|2544.72|2531.72|2544.84|2531.84|2543.87|2530.87|30
1623304710000|2021-06-10 05:58:30|2544.77|2531.77|2545.44|2532.44|2546.01|2533.01|2544.75|2531.75|36
1623304720000|2021-06-10 05:58:40|2545.3|2532.3|2544.37|2531.37|2545.47|2532.47|2544.37|2531.37|26
1623304730000|2021-06-10 05:58:50|2544.27|2531.27|2544.47|2531.47|2544.91|2531.91|2543.94|2530.94|33
1623304740000|2021-06-10 05:59:00|2544.39|2531.39|2542.77|2529.77|2544.39|2531.39|2542.23|2529.23|33
1623304750000|2021-06-10 05:59:10|2542.94|2529.94|2542.3|2529.3|2542.94|2529.94|2542.14|2529.14|33
1623304760000|2021-06-10 05:59:20|2542.1|2529.1|2543.04|2530.04|2543.25|2530.25|2542.1|2529.1|33
1623304770000|2021-06-10 05:59:30|2542.84|2529.84|2542.91|2529.91|2543.42|2530.42|2542.18|2529.18|37
1623304780000|2021-06-10 05:59:40|2542.94|2529.94|2544.44|2531.44|2544.62|2531.62|2542.94|2529.94|35
1623304790000|2021-06-10 05:59:50|2544.01|2531.01|2544.13|2531.13|2544.34|2531.34|2543.57|2530.57|36
1623304800000|2021-06-10 06:00:00|2543.88|2530.88|2539.88|2526.88|2544.16|2531.16|2539.88|2526.88|37
1623304810000|2021-06-10 06:00:10|2540.14|2527.14|2541.69|2528.69|2541.9|2528.9|2540.14|2527.14|29
1623304820000|2021-06-10 06:00:20|2541.66|2528.66|2541.75|2528.75|2542.98|2529.98|2541.03|2528.03|32
1623304830000|2021-06-10 06:00:30|2541.62|2528.62|2541.61|2528.61|2541.66|2528.66|2540.81|2527.81|21
1623304840000|2021-06-10 06:00:40|2541.43|2528.43|2541.01|2528.01|2541.72|2528.72|2539.5|2526.5|33
1623304850000|2021-06-10 06:00:50|2540.75|2527.75|2541.02|2528.02|2541.13|2528.13|2540.58|2527.58|32
1623304860000|2021-06-10 06:01:00|2541.09|2528.09|2541.57|2528.57|2541.6|2528.6|2541.09|2528.09|20
1623304870000|2021-06-10 06:01:10|2541.6|2528.6|2543.67|2530.67|2543.93|2530.93|2541.55|2528.55|26
1623304880000|2021-06-10 06:01:20|2543.65|2530.65|2543.94|2530.94|2544.42|2531.42|2543.6|2530.6|32
1623304890000|2021-06-10 06:01:30|2544.08|2531.08|2544.21|2531.21|2544.59|2531.59|2544.06|2531.06|27
1623304900000|2021-06-10 06:01:40|2544.86|2531.86|2545.24|2532.24|2545.58|2532.58|2544.45|2531.45|37
1623304910000|2021-06-10 06:01:50|2545.19|2532.19|2545.95|2532.95|2546|2533|2545.04|2532.04|29
1623304920000|2021-06-10 06:02:00|2546.13|2533.13|2545.25|2532.25|2546.13|2533.13|2544.82|2531.82|31
1623304930000|2021-06-10 06:02:10|2544.59|2531.59|2546.19|2533.19|2546.3|2533.3|2543.92|2530.92|35
1623304940000|2021-06-10 06:02:20|2545.64|2532.64|2544.07|2531.07|2545.86|2532.86|2544.07|2531.07|35
1623304950000|2021-06-10 06:02:30|2544.17|2531.17|2542.23|2529.23|2544.17|2531.17|2542.11|2529.11|31
1623304960000|2021-06-10 06:02:40|2542.01|2529.01|2542.01|2529.01|2542.42|2529.42|2541.21|2528.21|35
1623304970000|2021-06-10 06:02:50|2542.15|2529.15|2540|2527|2542.25|2529.25|2539.84|2526.84|36
1623304980000|2021-06-10 06:03:00|2540.01|2527.01|2539.77|2526.77|2540.16|2527.16|2538.83|2525.83|36
1623304990000|2021-06-10 06:03:10|2539.81|2526.81|2539.61|2526.61|2540.15|2527.15|2539.17|2526.17|39
1623305000000|2021-06-10 06:03:20|2539.85|2526.85|2539.64|2526.64|2540.32|2527.32|2539.3|2526.3|37
1623305010000|2021-06-10 06:03:30|2539.21|2526.21|2538.8|2525.8|2539.41|2526.41|2538.49|2525.49|37
1623305020000|2021-06-10 06:03:40|2538.78|2525.78|2538.87|2525.87|2538.98|2525.98|2538.64|2525.64|32
1623305030000|2021-06-10 06:03:50|2538.86|2525.86|2538.33|2525.33|2538.92|2525.92|2538.27|2525.27|26
1623305040000|2021-06-10 06:04:00|2538.32|2525.32|2539.82|2526.82|2539.86|2526.86|2537.65|2524.65|29
1623305050000|2021-06-10 06:04:10|2540.2|2527.2|2539.44|2526.44|2541.06|2528.06|2539.44|2526.44|37
1623305060000|2021-06-10 06:04:20|2539.4|2526.4|2538.94|2525.94|2539.4|2526.4|2538.63|2525.63|32
1623305070000|2021-06-10 06:04:30|2538.77|2525.77|2538.48|2525.48|2539.05|2526.05|2538.33|2525.33|26
1623305080000|2021-06-10 06:04:40|2538.56|2525.56|2537.79|2524.79|2538.7|2525.7|2537.55|2524.55|30
1623305090000|2021-06-10 06:04:50|2537.78|2524.78|2538.61|2525.61|2538.84|2525.84|2537.76|2524.76|28
1623305100000|2021-06-10 06:05:00|2538.74|2525.74|2539.29|2526.29|2539.47|2526.47|2538.6|2525.6|23
1623305110000|2021-06-10 06:05:10|2539.47|2526.47|2539.65|2526.65|2539.7|2526.7|2539.44|2526.44|19
1623305120000|2021-06-10 06:05:20|2539.44|2526.44|2540.63|2527.63|2540.74|2527.74|2539.44|2526.44|30
1623305130000|2021-06-10 06:05:30|2540.73|2527.73|2543.13|2530.13|2543.76|2530.76|2540.73|2527.73|38
1623305140000|2021-06-10 06:05:40|2543.02|2530.02|2544.22|2531.22|2544.31|2531.31|2542.4|2529.4|34
1623305150000|2021-06-10 06:05:50|2544.18|2531.18|2544.44|2531.44|2545.04|2532.04|2543.77|2530.77|36
1623305160000|2021-06-10 06:06:00|2544.55|2531.55|2543.74|2530.74|2544.68|2531.68|2543.56|2530.56|35
1623305170000|2021-06-10 06:06:10|2543.36|2530.36|2542.2|2529.2|2543.58|2530.58|2542.2|2529.2|31
1623305180000|2021-06-10 06:06:20|2542.18|2529.18|2541.63|2528.63|2542.66|2529.66|2541.58|2528.58|31
1623305190000|2021-06-10 06:06:30|2541.66|2528.66|2541.11|2528.11|2541.73|2528.73|2541.11|2528.11|21
1623305200000|2021-06-10 06:06:40|2541.17|2528.17|2541.37|2528.37|2541.45|2528.45|2540.75|2527.75|25
1623305210000|2021-06-10 06:06:50|2541.39|2528.39|2541.32|2528.32|2541.6|2528.6|2540.51|2527.51|36
1623305220000|2021-06-10 06:07:00|2541.26|2528.26|2539.3|2526.3|2541.43|2528.43|2539.3|2526.3|37
1623305230000|2021-06-10 06:07:10|2539.05|2526.05|2537.34|2524.34|2539.74|2526.74|2537.06|2524.06|36
1623305240000|2021-06-10 06:07:20|2537.28|2524.28|2536.24|2523.24|2537.28|2524.28|2535.98|2522.98|30
1623305250000|2021-06-10 06:07:30|2536.25|2523.25|2535.43|2522.43|2536.47|2523.47|2534.45|2521.45|38
1623305260000|2021-06-10 06:07:40|2536.07|2523.07|2534.62|2521.62|2536.07|2523.07|2534.34|2521.34|29
1623305270000|2021-06-10 06:07:50|2534.61|2521.61|2535.55|2522.55|2535.66|2522.66|2534.6|2521.6|36
1623305280000|2021-06-10 06:08:00|2535.46|2522.46|2535.08|2522.08|2535.67|2522.67|2535.08|2522.08|33
1623305290000|2021-06-10 06:08:10|2534.96|2521.96|2534.78|2521.78|2535.51|2522.51|2534.49|2521.49|32
1623305300000|2021-06-10 06:08:20|2534.2|2521.2|2535.85|2522.85|2536.69|2523.69|2533.82|2520.82|34
1623305310000|2021-06-10 06:08:30|2535.78|2522.78|2535.88|2522.88|2536.16|2523.16|2535.52|2522.52|29
1623305320000|2021-06-10 06:08:40|2536.05|2523.05|2536.41|2523.41|2536.41|2523.41|2535.86|2522.86|29
1623305330000|2021-06-10 06:08:50|2536.36|2523.36|2535.71|2522.71|2536.7|2523.7|2535.4|2522.4|33
1623305340000|2021-06-10 06:09:00|2535.59|2522.59|2534.94|2521.94|2535.74|2522.74|2534.73|2521.73|34
1623305350000|2021-06-10 06:09:10|2534.76|2521.76|2533.34|2520.34|2534.76|2521.76|2533.23|2520.23|35
1623305360000|2021-06-10 06:09:20|2533.96|2520.96|2533.41|2520.41|2533.96|2520.96|2533.13|2520.13|37
1623305370000|2021-06-10 06:09:30|2533.56|2520.56|2532.96|2519.96|2534.01|2521.01|2532.96|2519.96|37
1623305380000|2021-06-10 06:09:40|2532.93|2519.93|2532.58|2519.58|2533.12|2520.12|2532.26|2519.26|36
1623305390000|2021-06-10 06:09:50|2532.57|2519.57|2533.03|2520.03|2533.19|2520.19|2532.22|2519.22|36
1623305400000|2021-06-10 06:10:00|2533.04|2520.04|2533.22|2520.22|2533.56|2520.56|2532.92|2519.92|35
1623305410000|2021-06-10 06:10:10|2532.83|2519.83|2532.21|2519.21|2532.83|2519.83|2531.61|2518.61|33
1623305420000|2021-06-10 06:10:20|2532.09|2519.09|2532.4|2519.4|2532.76|2519.76|2532.09|2519.09|28
1623305430000|2021-06-10 06:10:30|2532.43|2519.43|2531.22|2518.22|2532.43|2519.43|2531.04|2518.04|32
1623305440000|2021-06-10 06:10:40|2531.27|2518.27|2531|2518|2531.33|2518.33|2530.84|2517.84|27
1623305450000|2021-06-10 06:10:50|2530.96|2517.96|2532.06|2519.06|2532.25|2519.25|2530.96|2517.96|33
1623305460000|2021-06-10 06:11:00|2532.08|2519.08|2532.3|2519.3|2532.79|2519.79|2532.08|2519.08|34
1623305470000|2021-06-10 06:11:10|2532.2|2519.2|2532.19|2519.19|2532.39|2519.39|2531.94|2518.94|30
1623305480000|2021-06-10 06:11:20|2532.2|2519.2|2533|2520|2533.3|2520.3|2532.18|2519.18|28
1623305490000|2021-06-10 06:11:30|2533.02|2520.02|2533.72|2520.72|2533.75|2520.75|2532.99|2519.99|27
1623305500000|2021-06-10 06:11:40|2533.81|2520.81|2533.92|2520.92|2534.55|2521.55|2533.63|2520.63|30
1623305510000|2021-06-10 06:11:50|2533.89|2520.89|2534.41|2521.41|2534.76|2521.76|2533.82|2520.82|30
1623305520000|2021-06-10 06:12:00|2534.4|2521.4|2534.48|2521.48|2534.6|2521.6|2534.4|2521.4|26
1623305530000|2021-06-10 06:12:10|2534.5|2521.5|2535.86|2522.86|2535.86|2522.86|2534.47|2521.47|28
1623305540000|2021-06-10 06:12:20|2535.88|2522.88|2535.83|2522.83|2536.55|2523.55|2535.73|2522.73|36
1623305550000|2021-06-10 06:12:30|2535.93|2522.93|2536.17|2523.17|2536.37|2523.37|2535.75|2522.75|33
1623305560000|2021-06-10 06:12:40|2536.35|2523.35|2536.57|2523.57|2536.57|2523.57|2536.1|2523.1|28
1623305570000|2021-06-10 06:12:50|2536.48|2523.48|2536.83|2523.83|2537.08|2524.08|2536.28|2523.28|37
1623305580000|2021-06-10 06:13:00|2536.76|2523.76|2535.75|2522.75|2536.81|2523.81|2535.43|2522.43|34
1623305590000|2021-06-10 06:13:10|2535.61|2522.61|2533.26|2520.26|2535.66|2522.66|2532.95|2519.95|39
1623305600000|2021-06-10 06:13:20|2533.25|2520.25|2532.97|2519.97|2533.25|2520.25|2532.8|2519.8|34
1623305610000|2021-06-10 06:13:30|2532.98|2519.98|2533.04|2520.04|2533.36|2520.36|2532.67|2519.67|35
1623305620000|2021-06-10 06:13:40|2532.79|2519.79|2532.52|2519.52|2533.23|2520.23|2532.52|2519.52|27
1623305630000|2021-06-10 06:13:50|2532.51|2519.51|2532.49|2519.49|2532.78|2519.78|2531.66|2518.66|29
1623305640000|2021-06-10 06:14:00|2532.44|2519.44|2531.38|2518.38|2532.73|2519.73|2531.14|2518.14|34
1623305650000|2021-06-10 06:14:10|2531.35|2518.35|2530.27|2517.27|2531.35|2518.35|2529.96|2516.96|25
1623305660000|2021-06-10 06:14:20|2530.25|2517.25|2532.22|2519.22|2532.22|2519.22|2530.08|2517.08|32
1623305670000|2021-06-10 06:14:30|2532.31|2519.31|2531.32|2518.32|2532.48|2519.48|2531.14|2518.14|37
1623305680000|2021-06-10 06:14:40|2531.19|2518.19|2532.27|2519.27|2532.34|2519.34|2531.19|2518.19|34
1623305690000|2021-06-10 06:14:50|2532.28|2519.28|2533.2|2520.2|2533.29|2520.29|2531.92|2518.92|36
1623305700000|2021-06-10 06:15:00|2533.19|2520.19|2533.89|2520.89|2534.3|2521.3|2532.21|2519.21|36
1623305710000|2021-06-10 06:15:10|2534.08|2521.08|2536.41|2523.41|2536.41|2523.41|2533.74|2520.74|37
1623305720000|2021-06-10 06:15:20|2536.39|2523.39|2539.36|2526.36|2539.52|2526.52|2536.37|2523.37|37
1623305730000|2021-06-10 06:15:30|2539.27|2526.27|2538.54|2525.54|2539.31|2526.31|2538.34|2525.34|37
1623305740000|2021-06-10 06:15:40|2538.29|2525.29|2538.69|2525.69|2539.01|2526.01|2538.29|2525.29|30
1623305750000|2021-06-10 06:15:50|2538.65|2525.65|2538.78|2525.78|2538.81|2525.81|2537.9|2524.9|36
1623305760000|2021-06-10 06:16:00|2538.73|2525.73|2537.83|2524.83|2538.74|2525.74|2537.82|2524.82|33
1623305770000|2021-06-10 06:16:10|2537.81|2524.81|2539.2|2526.2|2539.49|2526.49|2537.81|2524.81|35
1623305780000|2021-06-10 06:16:20|2539.17|2526.17|2539.74|2526.74|2539.94|2526.94|2539.06|2526.06|36
1623305790000|2021-06-10 06:16:30|2539.8|2526.8|2539.83|2526.83|2539.84|2526.84|2539.08|2526.08|33
1623305800000|2021-06-10 06:16:40|2539.76|2526.76|2540.02|2527.02|2540.46|2527.46|2539.19|2526.19|36
1623305810000|2021-06-10 06:16:50|2540.09|2527.09|2541.01|2528.01|2541.06|2528.06|2540.09|2527.09|36
1623305820000|2021-06-10 06:17:00|2540.8|2527.8|2539.47|2526.47|2541.13|2528.13|2539.47|2526.47|32
1623305830000|2021-06-10 06:17:10|2539.67|2526.67|2540.25|2527.25|2540.75|2527.75|2539.67|2526.67|38
1623305840000|2021-06-10 06:17:20|2540.17|2527.17|2540.69|2527.69|2541.09|2528.09|2540.08|2527.08|29
1623305850000|2021-06-10 06:17:30|2540.67|2527.67|2540.1|2527.1|2540.83|2527.83|2539.88|2526.88|34
1623305860000|2021-06-10 06:17:40|2540.09|2527.09|2540.39|2527.39|2540.52|2527.52|2539.92|2526.92|26
1623305870000|2021-06-10 06:17:50|2540.46|2527.46|2540.44|2527.44|2540.52|2527.52|2540.18|2527.18|25
1623305880000|2021-06-10 06:18:00|2540.48|2527.48|2540.52|2527.52|2540.6|2527.6|2540.39|2527.39|24
1623305890000|2021-06-10 06:18:10|2540.46|2527.46|2540.58|2527.58|2540.66|2527.66|2540.39|2527.39|24
1623305900000|2021-06-10 06:18:20|2540.6|2527.6|2540.54|2527.54|2540.61|2527.61|2540.54|2527.54|18
1623305910000|2021-06-10 06:18:30|2540.55|2527.55|2541.14|2528.14|2541.24|2528.24|2540.55|2527.55|26
1623305920000|2021-06-10 06:18:40|2541.15|2528.15|2541.19|2528.19|2541.48|2528.48|2541.11|2528.11|24
1623305930000|2021-06-10 06:18:50|2541.23|2528.23|2540.88|2527.88|2542.33|2529.33|2540.64|2527.64|35
1623305940000|2021-06-10 06:19:00|2540.99|2527.99|2538.46|2525.46|2541.2|2528.2|2538.46|2525.46|32
1623305950000|2021-06-10 06:19:10|2538.44|2525.44|2539.69|2526.69|2539.69|2526.69|2537.99|2524.99|36
1623305960000|2021-06-10 06:19:20|2539.5|2526.5|2537.93|2524.93|2539.5|2526.5|2537.93|2524.93|37
1623305970000|2021-06-10 06:19:30|2537.99|2524.99|2538.45|2525.45|2538.66|2525.66|2537.85|2524.85|35
1623305980000|2021-06-10 06:19:40|2538.48|2525.48|2538.87|2525.87|2538.87|2525.87|2538.33|2525.33|25
1623305990000|2021-06-10 06:19:50|2538.86|2525.86|2538.75|2525.75|2539.05|2526.05|2538.59|2525.59|28
1623306000000|2021-06-10 06:20:00|2538.82|2525.82|2538.2|2525.2|2539.02|2526.02|2537.68|2524.68|31
1623306010000|2021-06-10 06:20:10|2538.25|2525.25|2537.68|2524.68|2538.25|2525.25|2537.64|2524.64|33
1623306020000|2021-06-10 06:20:20|2537.77|2524.77|2536.96|2523.96|2537.77|2524.77|2536.95|2523.95|23
1623306030000|2021-06-10 06:20:30|2536.84|2523.84|2537.18|2524.18|2537.36|2524.36|2536.65|2523.65|28
1623306040000|2021-06-10 06:20:40|2537.24|2524.24|2538.53|2525.53|2538.59|2525.59|2537.03|2524.03|26
1623306050000|2021-06-10 06:20:50|2538.29|2525.29|2538.44|2525.44|2538.63|2525.63|2538.09|2525.09|33
1623306060000|2021-06-10 06:21:00|2538.03|2525.03|2538.54|2525.54|2539.05|2526.05|2538.03|2525.03|36
1623306070000|2021-06-10 06:21:10|2538.65|2525.65|2539.22|2526.22|2539.47|2526.47|2538.35|2525.35|30
1623306080000|2021-06-10 06:21:20|2539.18|2526.18|2539.49|2526.49|2539.59|2526.59|2539.01|2526.01|30
1623306090000|2021-06-10 06:21:30|2539.52|2526.52|2539.91|2526.91|2540.01|2527.01|2539.52|2526.52|26
1623306100000|2021-06-10 06:21:40|2539.98|2526.98|2539.15|2526.15|2539.99|2526.99|2539.04|2526.04|35
1623306110000|2021-06-10 06:21:50|2539.22|2526.22|2540.8|2527.8|2540.92|2527.92|2539.22|2526.22|30
1623306120000|2021-06-10 06:22:00|2540.81|2527.81|2541.22|2528.22|2541.22|2528.22|2540.75|2527.75|28
1623306130000|2021-06-10 06:22:10|2541.24|2528.24|2541.84|2528.84|2541.96|2528.96|2541.24|2528.24|29
1623306140000|2021-06-10 06:22:20|2541.88|2528.88|2542.31|2529.31|2542.89|2529.89|2541.75|2528.75|31
1623306150000|2021-06-10 06:22:30|2542.41|2529.41|2541.2|2528.2|2542.73|2529.73|2541.17|2528.17|38
1623306160000|2021-06-10 06:22:40|2541.22|2528.22|2541.77|2528.77|2542.22|2529.22|2541.22|2528.22|34
1623306170000|2021-06-10 06:22:50|2541.59|2528.59|2540.76|2527.76|2541.62|2528.62|2540.75|2527.75|25
1623306180000|2021-06-10 06:23:00|2540.78|2527.78|2540.97|2527.97|2540.99|2527.99|2540.53|2527.53|29
1623306190000|2021-06-10 06:23:10|2541.18|2528.18|2541.23|2528.23|2541.29|2528.29|2540.97|2527.97|17
1623306200000|2021-06-10 06:23:20|2540.99|2527.99|2541.17|2528.17|2541.42|2528.42|2540.93|2527.93|22
1623306210000|2021-06-10 06:23:30|2541.18|2528.18|2542.35|2529.35|2542.39|2529.39|2540.73|2527.73|34
1623306220000|2021-06-10 06:23:40|2542.42|2529.42|2543.26|2530.26|2543.27|2530.27|2542.33|2529.33|34
1623306230000|2021-06-10 06:23:50|2543.29|2530.29|2543.1|2530.1|2543.44|2530.44|2543.07|2530.07|27
1623306240000|2021-06-10 06:24:00|2543.12|2530.12|2543.7|2530.7|2543.95|2530.95|2543.12|2530.12|30
1623306250000|2021-06-10 06:24:10|2543.68|2530.68|2544.36|2531.36|2544.73|2531.73|2543.68|2530.68|31
1623306260000|2021-06-10 06:24:20|2544.65|2531.65|2543.55|2530.55|2544.95|2531.95|2543.43|2530.43|34
1623306270000|2021-06-10 06:24:30|2543.54|2530.54|2543.24|2530.24|2543.54|2530.54|2543.09|2530.09|31
1623306280000|2021-06-10 06:24:40|2543.25|2530.25|2542.9|2529.9|2543.38|2530.38|2542.86|2529.86|29
1623306290000|2021-06-10 06:24:50|2542.93|2529.93|2542.07|2529.07|2543.02|2530.02|2542.07|2529.07|28
1623306300000|2021-06-10 06:25:00|2542.14|2529.14|2541|2528|2542.14|2529.14|2540.93|2527.93|24
1623306310000|2021-06-10 06:25:10|2540.97|2527.97|2541.26|2528.26|2541.62|2528.62|2540.97|2527.97|24
1623306320000|2021-06-10 06:25:20|2541.53|2528.53|2541.36|2528.36|2541.56|2528.56|2541.15|2528.15|14
1623306330000|2021-06-10 06:25:30|2541.26|2528.26|2541.14|2528.14|2541.62|2528.62|2541.1|2528.1|16
1623306340000|2021-06-10 06:25:40|2541.22|2528.22|2541.02|2528.02|2541.4|2528.4|2540.86|2527.86|24
1623306350000|2021-06-10 06:25:50|2540.99|2527.99|2540.72|2527.72|2541.06|2528.06|2540.66|2527.66|33
1623306360000|2021-06-10 06:26:00|2540.8|2527.8|2539.6|2526.6|2540.81|2527.81|2539.28|2526.28|36
1623306370000|2021-06-10 06:26:10|2539.55|2526.55|2539.29|2526.29|2539.6|2526.6|2539.28|2526.28|36
1623306380000|2021-06-10 06:26:20|2539.45|2526.45|2539.14|2526.14|2539.45|2526.45|2538.98|2525.98|30
1623306390000|2021-06-10 06:26:30|2539.05|2526.05|2539.81|2526.81|2539.83|2526.83|2538.03|2525.03|37
1623306400000|2021-06-10 06:26:40|2539.37|2526.37|2540.38|2527.38|2540.38|2527.38|2539.36|2526.36|30
1623306410000|2021-06-10 06:26:50|2540.4|2527.4|2540.39|2527.39|2540.42|2527.42|2539.56|2526.56|34
1623306420000|2021-06-10 06:27:00|2540.4|2527.4|2539.26|2526.26|2540.4|2527.4|2539.18|2526.18|25
1623306430000|2021-06-10 06:27:10|2539.14|2526.14|2539.07|2526.07|2539.18|2526.18|2538.94|2525.94|25
1623306440000|2021-06-10 06:27:20|2539.15|2526.15|2540.61|2527.61|2540.61|2527.61|2539.03|2526.03|35
1623306450000|2021-06-10 06:27:30|2540.68|2527.68|2541.07|2528.07|2541.42|2528.42|2540.68|2527.68|32
1623306460000|2021-06-10 06:27:40|2541.26|2528.26|2541.23|2528.23|2541.56|2528.56|2541.06|2528.06|30
1623306470000|2021-06-10 06:27:50|2541.3|2528.3|2540.27|2527.27|2541.4|2528.4|2539.93|2526.93|31
1623306480000|2021-06-10 06:28:00|2540.37|2527.37|2541.29|2528.29|2541.32|2528.32|2540.31|2527.31|33
1623306490000|2021-06-10 06:28:10|2541.31|2528.31|2542.45|2529.45|2542.55|2529.55|2541.2|2528.2|34
1623306500000|2021-06-10 06:28:20|2542.46|2529.46|2542.17|2529.17|2542.53|2529.53|2541.92|2528.92|30
1623306510000|2021-06-10 06:28:30|2542.3|2529.3|2542.41|2529.41|2542.46|2529.46|2542.16|2529.16|25
1623306520000|2021-06-10 06:28:40|2542.39|2529.39|2543.59|2530.59|2543.59|2530.59|2541.69|2528.69|33
1623306530000|2021-06-10 06:28:50|2543.63|2530.63|2543.25|2530.25|2543.72|2530.72|2543.25|2530.25|29
1623306540000|2021-06-10 06:29:00|2543.23|2530.23|2544.19|2531.19|2544.39|2531.39|2543.23|2530.23|29
1623306550000|2021-06-10 06:29:10|2544.17|2531.17|2544.37|2531.37|2544.38|2531.38|2543.92|2530.92|35
1623306560000|2021-06-10 06:29:20|2544.21|2531.21|2543.95|2530.95|2544.34|2531.34|2543.89|2530.89|36
1623306570000|2021-06-10 06:29:30|2543.94|2530.94|2544.24|2531.24|2544.28|2531.28|2543.93|2530.93|33
1623306580000|2021-06-10 06:29:40|2544.27|2531.27|2544.36|2531.36|2544.56|2531.56|2544.27|2531.27|12
1623306590000|2021-06-10 06:29:50|2544.34|2531.34|2544.74|2531.74|2544.76|2531.76|2544.27|2531.27|16
1623306600000|2021-06-10 06:30:00|2544.66|2531.66|2544.53|2531.53|2544.66|2531.66|2544.39|2531.39|21
1623306610000|2021-06-10 06:30:10|2544.48|2531.48|2544.34|2531.34|2544.74|2531.74|2544.33|2531.33|20
1623306620000|2021-06-10 06:30:20|2544.29|2531.29|2542.52|2529.52|2544.29|2531.29|2542.5|2529.5|33
1623306630000|2021-06-10 06:30:30|2542.51|2529.51|2543.59|2530.59|2543.59|2530.59|2542.13|2529.13|28
1623306640000|2021-06-10 06:30:40|2543.73|2530.73|2543.84|2530.84|2543.84|2530.84|2543.19|2530.19|24
1623306650000|2021-06-10 06:30:50|2543.83|2530.83|2544.53|2531.53|2544.59|2531.59|2543.73|2530.73|30
1623306660000|2021-06-10 06:31:00|2544.49|2531.49|2545.65|2532.65|2545.65|2532.65|2544.18|2531.18|32
1623306670000|2021-06-10 06:31:10|2545.55|2532.55|2546.54|2533.54|2546.54|2533.54|2545.5|2532.5|34
1623306680000|2021-06-10 06:31:20|2546.56|2533.56|2549.08|2536.08|2549.33|2536.33|2546.47|2533.47|26
1623306690000|2021-06-10 06:31:30|2549.29|2536.29|2550.75|2537.75|2551.59|2538.59|2549.29|2536.29|37
1623306700000|2021-06-10 06:31:40|2550.52|2537.52|2551.39|2538.39|2551.51|2538.51|2549.31|2536.31|33
1623306710000|2021-06-10 06:31:50|2551.76|2538.76|2556.88|2543.88|2556.88|2543.88|2551.76|2538.76|38
1623306720000|2021-06-10 06:32:00|2556.92|2543.92|2552.15|2539.15|2556.98|2543.98|2552.14|2539.14|38
1623306730000|2021-06-10 06:32:10|2552.14|2539.14|2551.89|2538.89|2552.62|2539.62|2551.87|2538.87|28
1623306740000|2021-06-10 06:32:20|2551.87|2538.87|2552.24|2539.24|2553.13|2540.13|2551.87|2538.87|37
1623306750000|2021-06-10 06:32:30|2552.23|2539.23|2552.76|2539.76|2552.76|2539.76|2551.65|2538.65|37
1623306760000|2021-06-10 06:32:40|2552.78|2539.78|2552.73|2539.73|2553.08|2540.08|2552.42|2539.42|34
1623306770000|2021-06-10 06:32:50|2552.71|2539.71|2552.62|2539.62|2553.06|2540.06|2552.61|2539.61|27
1623306780000|2021-06-10 06:33:00|2552.65|2539.65|2551.46|2538.46|2552.72|2539.72|2551.46|2538.46|30
1623306790000|2021-06-10 06:33:10|2551.7|2538.7|2554.45|2541.45|2554.45|2541.45|2551.7|2538.7|29
1623306800000|2021-06-10 06:33:20|2554.47|2541.47|2557.19|2544.19|2557.28|2544.28|2554.47|2541.47|35
1623306810000|2021-06-10 06:33:30|2557.16|2544.16|2554.55|2541.55|2557.48|2544.48|2554.51|2541.51|35
1623306820000|2021-06-10 06:33:40|2554.51|2541.51|2555.66|2542.66|2555.66|2542.66|2554.33|2541.33|29
1623306830000|2021-06-10 06:33:50|2555.63|2542.63|2554.33|2541.33|2555.84|2542.84|2554.33|2541.33|30
1623306840000|2021-06-10 06:34:00|2554.29|2541.29|2553.79|2540.79|2554.62|2541.62|2553.79|2540.79|28
1623306850000|2021-06-10 06:34:10|2553.66|2540.66|2552.71|2539.71|2553.66|2540.66|2552.67|2539.67|26
1623306860000|2021-06-10 06:34:20|2552.83|2539.83|2553.35|2540.35|2553.53|2540.53|2552.07|2539.07|31
1623306870000|2021-06-10 06:34:30|2553.47|2540.47|2553.74|2540.74|2553.91|2540.91|2553.27|2540.27|37
1623306880000|2021-06-10 06:34:40|2553.68|2540.68|2554.7|2541.7|2554.7|2541.7|2553.68|2540.68|33
1623306890000|2021-06-10 06:34:50|2554.69|2541.69|2553.79|2540.79|2555.69|2542.69|2553.77|2540.77|32
1623306900000|2021-06-10 06:35:00|2553.73|2540.73|2552.65|2539.65|2553.81|2540.81|2551.74|2538.74|36
1623306910000|2021-06-10 06:35:10|2553.01|2540.01|2553.04|2540.04|2553.56|2540.56|2552.77|2539.77|36
1623306920000|2021-06-10 06:35:20|2553.43|2540.43|2550.86|2537.86|2553.43|2540.43|2550.82|2537.82|35
1623306930000|2021-06-10 06:35:30|2550.92|2537.92|2550.59|2537.59|2550.92|2537.92|2550.29|2537.29|33
1623306940000|2021-06-10 06:35:40|2550.64|2537.64|2550.25|2537.25|2550.64|2537.64|2550.25|2537.25|31
1623306950000|2021-06-10 06:35:50|2550.29|2537.29|2550.66|2537.66|2550.82|2537.82|2550.29|2537.29|34
1623306960000|2021-06-10 06:36:00|2550.55|2537.55|2551.68|2538.68|2552.07|2539.07|2550.55|2537.55|38
1623306970000|2021-06-10 06:36:10|2551.95|2538.95|2552.1|2539.1|2552.15|2539.15|2551.89|2538.89|28
1623306980000|2021-06-10 06:36:20|2551.94|2538.94|2550.42|2537.42|2552.1|2539.1|2550.37|2537.37|31
1623306990000|2021-06-10 06:36:30|2550.39|2537.39|2549.68|2536.68|2550.39|2537.39|2549.59|2536.59|31
1623307000000|2021-06-10 06:36:40|2549.74|2536.74|2549.67|2536.67|2549.96|2536.96|2549.56|2536.56|28
1623307010000|2021-06-10 06:36:50|2549.77|2536.77|2550.51|2537.51|2550.72|2537.72|2549.77|2536.77|32
1623307020000|2021-06-10 06:37:00|2550.58|2537.58|2549.93|2536.93|2550.58|2537.58|2549.83|2536.83|27
1623307030000|2021-06-10 06:37:10|2549.76|2536.76|2549.27|2536.27|2549.81|2536.81|2548.98|2535.98|31
1623307040000|2021-06-10 06:37:20|2549.28|2536.28|2548.92|2535.92|2549.37|2536.37|2548.31|2535.31|32
1623307050000|2021-06-10 06:37:30|2548.81|2535.81|2548.3|2535.3|2548.81|2535.81|2548.07|2535.07|35
1623307060000|2021-06-10 06:37:40|2548.27|2535.27|2548.06|2535.06|2548.28|2535.28|2547.79|2534.79|32
1623307070000|2021-06-10 06:37:50|2548.14|2535.14|2548.51|2535.51|2549.07|2536.07|2548.14|2535.14|35
1623307080000|2021-06-10 06:38:00|2548.44|2535.44|2547.63|2534.63|2548.47|2535.47|2547.26|2534.26|35
1623307090000|2021-06-10 06:38:10|2547.57|2534.57|2547.17|2534.17|2549.24|2536.24|2547.17|2534.17|37
1623307100000|2021-06-10 06:38:20|2547.16|2534.16|2547.13|2534.13|2547.16|2534.16|2546.59|2533.59|37
1623307110000|2021-06-10 06:38:30|2547.09|2534.09|2547.46|2534.46|2547.47|2534.47|2546.81|2533.81|29
1623307120000|2021-06-10 06:38:40|2547.41|2534.41|2546.52|2533.52|2547.66|2534.66|2545.84|2532.84|35
1623307130000|2021-06-10 06:38:50|2546.51|2533.51|2545.36|2532.36|2546.55|2533.55|2545.29|2532.29|30
1623307140000|2021-06-10 06:39:00|2545.34|2532.34|2547.39|2534.39|2547.85|2534.85|2545.34|2532.34|34
1623307150000|2021-06-10 06:39:10|2547.36|2534.36|2548.71|2535.71|2548.93|2535.93|2547.36|2534.36|38
1623307160000|2021-06-10 06:39:20|2548.62|2535.62|2547.53|2534.53|2548.62|2535.62|2547.51|2534.51|30
1623307170000|2021-06-10 06:39:30|2547.52|2534.52|2547.14|2534.14|2547.52|2534.52|2546.44|2533.44|37
1623307180000|2021-06-10 06:39:40|2547.34|2534.34|2546.98|2533.98|2547.38|2534.38|2546.98|2533.98|36
1623307190000|2021-06-10 06:39:50|2546.99|2533.99|2545.89|2532.89|2547.24|2534.24|2545.89|2532.89|34
1623307200000|2021-06-10 06:40:00|2546.23|2533.23|2547.02|2534.02|2547.09|2534.09|2546.07|2533.07|33
1623307210000|2021-06-10 06:40:10|2546.98|2533.98|2547.7|2534.7|2547.9|2534.9|2546.82|2533.82|33
1623307220000|2021-06-10 06:40:20|2547.88|2534.88|2547.75|2534.75|2548.09|2535.09|2547.62|2534.62|35
1623307230000|2021-06-10 06:40:30|2547.55|2534.55|2546.9|2533.9|2547.55|2534.55|2546.9|2533.9|23
1623307240000|2021-06-10 06:40:40|2546.96|2533.96|2548.17|2535.17|2548.17|2535.17|2546.89|2533.89|20
1623307250000|2021-06-10 06:40:50|2548.22|2535.22|2548.27|2535.27|2548.54|2535.54|2548.22|2535.22|30
1623307260000|2021-06-10 06:41:00|2548.29|2535.29|2548.03|2535.03|2548.56|2535.56|2548.03|2535.03|24
1623307270000|2021-06-10 06:41:10|2547.88|2534.88|2545.93|2532.93|2547.88|2534.88|2545.93|2532.93|33
1623307280000|2021-06-10 06:41:20|2545.95|2532.95|2546.22|2533.22|2546.52|2533.52|2545.95|2532.95|36
1623307290000|2021-06-10 06:41:30|2546.11|2533.11|2544.49|2531.49|2546.21|2533.21|2544.49|2531.49|33
1623307300000|2021-06-10 06:41:40|2544.37|2531.37|2543.1|2530.1|2544.4|2531.4|2543|2530|28
1623307310000|2021-06-10 06:41:50|2543.15|2530.15|2542.16|2529.16|2543.23|2530.23|2542.06|2529.06|34
1623307320000|2021-06-10 06:42:00|2542.15|2529.15|2541.1|2528.1|2542.68|2529.68|2541.1|2528.1|32
1623307330000|2021-06-10 06:42:10|2541.71|2528.71|2541.99|2528.99|2542.93|2529.93|2541.55|2528.55|32
1623307340000|2021-06-10 06:42:20|2541.61|2528.61|2541.37|2528.37|2541.75|2528.75|2541.04|2528.04|38
1623307350000|2021-06-10 06:42:30|2541.38|2528.38|2540.97|2527.97|2541.62|2528.62|2540.82|2527.82|34
1623307360000|2021-06-10 06:42:40|2540.98|2527.98|2542.39|2529.39|2542.39|2529.39|2540.98|2527.98|30
1623307370000|2021-06-10 06:42:50|2542.37|2529.37|2543.04|2530.04|2543.12|2530.12|2542.14|2529.14|31
1623307380000|2021-06-10 06:43:00|2543.03|2530.03|2543.37|2530.37|2543.94|2530.94|2542.97|2529.97|28
1623307390000|2021-06-10 06:43:10|2543.36|2530.36|2543.58|2530.58|2543.73|2530.73|2543.25|2530.25|23
1623307400000|2021-06-10 06:43:20|2543.57|2530.57|2541.58|2528.58|2543.57|2530.57|2541.58|2528.58|29
1623307410000|2021-06-10 06:43:30|2541.51|2528.51|2541.25|2528.25|2541.77|2528.77|2540.87|2527.87|34
1623307420000|2021-06-10 06:43:40|2541.12|2528.12|2540.28|2527.28|2541.25|2528.25|2539.81|2526.81|26
1623307430000|2021-06-10 06:43:50|2540.19|2527.19|2539.96|2526.96|2540.54|2527.54|2539.81|2526.81|33
1623307440000|2021-06-10 06:44:00|2539.97|2526.97|2538.98|2525.98|2540.11|2527.11|2538.96|2525.96|31
1623307450000|2021-06-10 06:44:10|2539.01|2526.01|2538.83|2525.83|2539.33|2526.33|2538.62|2525.62|32
1623307460000|2021-06-10 06:44:20|2538.93|2525.93|2540.56|2527.56|2540.56|2527.56|2538.93|2525.93|27
1623307470000|2021-06-10 06:44:30|2540.73|2527.73|2541.07|2528.07|2541.33|2528.33|2540.73|2527.73|33
1623307480000|2021-06-10 06:44:40|2540.67|2527.67|2540.76|2527.76|2540.76|2527.76|2540.31|2527.31|36
1623307490000|2021-06-10 06:44:50|2540.71|2527.71|2540.37|2527.37|2541.58|2528.58|2540.22|2527.22|31
1623307500000|2021-06-10 06:45:00|2540.24|2527.24|2539.87|2526.87|2540.51|2527.51|2539.87|2526.87|35
1623307510000|2021-06-10 06:45:10|2539.81|2526.81|2539.05|2526.05|2539.91|2526.91|2539.05|2526.05|33
1623307520000|2021-06-10 06:45:20|2538.84|2525.84|2538.48|2525.48|2539.22|2526.22|2536.88|2523.88|38
1623307530000|2021-06-10 06:45:30|2538.38|2525.38|2537.65|2524.65|2539.14|2526.14|2537.57|2524.57|34
1623307540000|2021-06-10 06:45:40|2537.64|2524.64|2537.6|2524.6|2537.76|2524.76|2537.15|2524.15|33
1623307550000|2021-06-10 06:45:50|2537.67|2524.67|2535.97|2522.97|2537.67|2524.67|2535.97|2522.97|33
1623307560000|2021-06-10 06:46:00|2535.99|2522.99|2537.11|2524.11|2537.41|2524.41|2535.95|2522.95|31
1623307570000|2021-06-10 06:46:10|2537.05|2524.05|2536.21|2523.21|2537.34|2524.34|2535.98|2522.98|33
1623307580000|2021-06-10 06:46:20|2536.33|2523.33|2535.96|2522.96|2536.69|2523.69|2535.87|2522.87|31
1623307590000|2021-06-10 06:46:30|2536.05|2523.05|2535.9|2522.9|2536.1|2523.1|2534.86|2521.86|32
1623307600000|2021-06-10 06:46:40|2535.99|2522.99|2536.74|2523.74|2536.74|2523.74|2535.41|2522.41|30
1623307610000|2021-06-10 06:46:50|2536.73|2523.73|2537.62|2524.62|2537.79|2524.79|2536.71|2523.71|27
1623307620000|2021-06-10 06:47:00|2537.64|2524.64|2538.69|2525.69|2539.1|2526.1|2537.59|2524.59|33
1623307630000|2021-06-10 06:47:10|2538.85|2525.85|2539|2526|2539.08|2526.08|2537.69|2524.69|32
1623307640000|2021-06-10 06:47:20|2538.99|2525.99|2542.76|2529.76|2542.76|2529.76|2538.88|2525.88|36
1623307650000|2021-06-10 06:47:30|2542.8|2529.8|2542.7|2529.7|2542.8|2529.8|2542.33|2529.33|27
1623307660000|2021-06-10 06:47:40|2542.77|2529.77|2543.9|2530.9|2544.02|2531.02|2542.77|2529.77|23
1623307670000|2021-06-10 06:47:50|2543.85|2530.85|2543.18|2530.18|2545.34|2532.34|2542.52|2529.52|35
1623307680000|2021-06-10 06:48:00|2543.13|2530.13|2543.27|2530.27|2543.47|2530.47|2543.04|2530.04|31
1623307690000|2021-06-10 06:48:10|2543.28|2530.28|2545.01|2532.01|2545.13|2532.13|2543.28|2530.28|37
1623307700000|2021-06-10 06:48:20|2544.93|2531.93|2545.85|2532.85|2546.02|2533.02|2544.36|2531.36|36
1623307710000|2021-06-10 06:48:30|2545.95|2532.95|2548.42|2535.42|2548.65|2535.65|2545.63|2532.63|35
1623307720000|2021-06-10 06:48:40|2548.51|2535.51|2546.86|2533.86|2549.03|2536.03|2546.75|2533.75|36
1623307730000|2021-06-10 06:48:50|2547.01|2534.01|2549.11|2536.11|2549.32|2536.32|2546.99|2533.99|34
1623307740000|2021-06-10 06:49:00|2549.09|2536.09|2548.82|2535.82|2549.4|2536.4|2548.8|2535.8|28
1623307750000|2021-06-10 06:49:10|2548.77|2535.77|2549.7|2536.7|2549.7|2536.7|2548.37|2535.37|28
1623307760000|2021-06-10 06:49:20|2549.59|2536.59|2549.28|2536.28|2549.59|2536.59|2549.1|2536.1|23
1623307770000|2021-06-10 06:49:30|2549|2536|2548.49|2535.49|2549|2536|2547.91|2534.91|39
1623307780000|2021-06-10 06:49:40|2548.39|2535.39|2550.18|2537.18|2550.84|2537.84|2548.39|2535.39|35
1623307790000|2021-06-10 06:49:50|2550.06|2537.06|2549.84|2536.84|2550.2|2537.2|2549.6|2536.6|34
1623307800000|2021-06-10 06:50:00|2549.9|2536.9|2547.67|2534.67|2550.14|2537.14|2547.58|2534.58|35
1623307810000|2021-06-10 06:50:10|2547.72|2534.72|2547.29|2534.29|2547.83|2534.83|2547.14|2534.14|35
1623307820000|2021-06-10 06:50:20|2547.23|2534.23|2548.31|2535.31|2548.6|2535.6|2547.14|2534.14|34
1623307830000|2021-06-10 06:50:30|2548.43|2535.43|2548.27|2535.27|2548.65|2535.65|2547.7|2534.7|38
1623307840000|2021-06-10 06:50:40|2548.33|2535.33|2548.88|2535.88|2548.95|2535.95|2548.06|2535.06|27
1623307850000|2021-06-10 06:50:50|2548.81|2535.81|2548.74|2535.74|2548.9|2535.9|2548.72|2535.72|28
1623307860000|2021-06-10 06:51:00|2548.83|2535.83|2549.57|2536.57|2549.58|2536.58|2548.76|2535.76|30
1623307870000|2021-06-10 06:51:10|2549.32|2536.32|2549.5|2536.5|2549.95|2536.95|2549.21|2536.21|24
1623307880000|2021-06-10 06:51:20|2549.58|2536.58|2550.71|2537.71|2551.08|2538.08|2549.58|2536.58|29
1623307890000|2021-06-10 06:51:30|2550.73|2537.73|2550.34|2537.34|2550.98|2537.98|2549.86|2536.86|30
1623307900000|2021-06-10 06:51:40|2550.6|2537.6|2549.25|2536.25|2550.6|2537.6|2548.96|2535.96|28
1623307910000|2021-06-10 06:51:50|2549.23|2536.23|2547.55|2534.55|2549.26|2536.26|2547.55|2534.55|37
1623307920000|2021-06-10 06:52:00|2547.87|2534.87|2546.62|2533.62|2547.98|2534.98|2546.62|2533.62|33
1623307930000|2021-06-10 06:52:10|2546.94|2533.94|2547.41|2534.41|2547.41|2534.41|2546.36|2533.36|33
1623307940000|2021-06-10 06:52:20|2547.47|2534.47|2546.41|2533.41|2547.47|2534.47|2546.16|2533.16|38
1623307950000|2021-06-10 06:52:30|2546.32|2533.32|2545.11|2532.11|2546.32|2533.32|2545.08|2532.08|34
1623307960000|2021-06-10 06:52:40|2545.13|2532.13|2544.75|2531.75|2545.13|2532.13|2544.51|2531.51|34
1623307970000|2021-06-10 06:52:50|2544.86|2531.86|2545.6|2532.6|2545.88|2532.88|2544.77|2531.77|33
1623307980000|2021-06-10 06:53:00|2545.64|2532.64|2544.88|2531.88|2545.68|2532.68|2544.73|2531.73|30
1623307990000|2021-06-10 06:53:10|2544.86|2531.86|2545.79|2532.79|2545.79|2532.79|2544.86|2531.86|24
1623308000000|2021-06-10 06:53:20|2545.88|2532.88|2545.82|2532.82|2545.9|2532.9|2544.92|2531.92|26
1623308010000|2021-06-10 06:53:30|2545.87|2532.87|2547.83|2534.83|2547.88|2534.88|2545.87|2532.87|27
1623308020000|2021-06-10 06:53:40|2547.82|2534.82|2545.8|2532.8|2547.82|2534.82|2545.55|2532.55|25
1623308030000|2021-06-10 06:53:50|2545.59|2532.59|2545.97|2532.97|2546.39|2533.39|2545.54|2532.54|31
1623308040000|2021-06-10 06:54:00|2545.98|2532.98|2544.72|2531.72|2545.98|2532.98|2544.57|2531.57|34
1623308050000|2021-06-10 06:54:10|2544.66|2531.66|2543.37|2530.37|2545.05|2532.05|2543.32|2530.32|34
1623308060000|2021-06-10 06:54:20|2543.55|2530.55|2543.57|2530.57|2544.06|2531.06|2543.37|2530.37|35
1623308070000|2021-06-10 06:54:30|2543.66|2530.66|2543.75|2530.75|2543.98|2530.98|2543.46|2530.46|24
1623308080000|2021-06-10 06:54:40|2543.78|2530.78|2545.27|2532.27|2545.27|2532.27|2543.71|2530.71|29
1623308090000|2021-06-10 06:54:50|2545.43|2532.43|2544.68|2531.68|2545.5|2532.5|2544.59|2531.59|24
1623308100000|2021-06-10 06:55:00|2544.64|2531.64|2543.41|2530.41|2544.64|2531.64|2543.41|2530.41|35
1623308110000|2021-06-10 06:55:10|2543.45|2530.45|2543.39|2530.39|2543.69|2530.69|2543.03|2530.03|30
1623308120000|2021-06-10 06:55:20|2543.29|2530.29|2544.1|2531.1|2544.1|2531.1|2543.12|2530.12|38
1623308130000|2021-06-10 06:55:30|2544.28|2531.28|2544.95|2531.95|2544.95|2531.95|2544.28|2531.28|34
1623308140000|2021-06-10 06:55:40|2544.92|2531.92|2543.31|2530.31|2544.92|2531.92|2543.29|2530.29|35
1623308150000|2021-06-10 06:55:50|2543.33|2530.33|2542.75|2529.75|2543.33|2530.33|2542.62|2529.62|37
1623308160000|2021-06-10 06:56:00|2542.76|2529.76|2543.8|2530.8|2543.82|2530.82|2542.66|2529.66|37
1623308170000|2021-06-10 06:56:10|2543.86|2530.86|2543.95|2530.95|2543.95|2530.95|2543.25|2530.25|35
1623308180000|2021-06-10 06:56:20|2543.94|2530.94|2544.85|2531.85|2544.93|2531.93|2543.78|2530.78|32
1623308190000|2021-06-10 06:56:30|2544.82|2531.82|2542.87|2529.87|2544.93|2531.93|2542.87|2529.87|33
1623308200000|2021-06-10 06:56:40|2543.04|2530.04|2542.91|2529.91|2543.07|2530.07|2542.85|2529.85|20
1623308210000|2021-06-10 06:56:50|2542.89|2529.89|2542.75|2529.75|2543.27|2530.27|2542.75|2529.75|33
1623308220000|2021-06-10 06:57:00|2543.05|2530.05|2541.88|2528.88|2543.05|2530.05|2541.88|2528.88|30
1623308230000|2021-06-10 06:57:10|2541.93|2528.93|2541.78|2528.78|2542.04|2529.04|2541.7|2528.7|31
1623308240000|2021-06-10 06:57:20|2542.01|2529.01|2543.24|2530.24|2543.24|2530.24|2541.62|2528.62|24
1623308250000|2021-06-10 06:57:30|2543.16|2530.16|2542.14|2529.14|2543.34|2530.34|2542.14|2529.14|32
1623308260000|2021-06-10 06:57:40|2541.87|2528.87|2541.7|2528.7|2542.3|2529.3|2541.69|2528.69|33
1623308270000|2021-06-10 06:57:50|2541.68|2528.68|2542.49|2529.49|2542.72|2529.72|2541.37|2528.37|26
1623308280000|2021-06-10 06:58:00|2542.48|2529.48|2542.53|2529.53|2542.64|2529.64|2542.21|2529.21|33
1623308290000|2021-06-10 06:58:10|2542.56|2529.56|2544.15|2531.15|2544.17|2531.17|2542.51|2529.51|23
1623308300000|2021-06-10 06:58:20|2544.25|2531.25|2545.2|2532.2|2545.2|2532.2|2544.15|2531.15|22
1623308310000|2021-06-10 06:58:30|2545.21|2532.21|2544.24|2531.24|2545.55|2532.55|2544.13|2531.13|31
1623308320000|2021-06-10 06:58:40|2544.19|2531.19|2545.03|2532.03|2545.03|2532.03|2544.19|2531.19|28
1623308330000|2021-06-10 06:58:50|2545.07|2532.07|2545.23|2532.23|2546.48|2533.48|2544.96|2531.96|32
1623308340000|2021-06-10 06:59:00|2545.18|2532.18|2544.28|2531.28|2545.29|2532.29|2544.18|2531.18|22
1623308350000|2021-06-10 06:59:10|2544.33|2531.33|2544.48|2531.48|2544.53|2531.53|2544.29|2531.29|18
1623308360000|2021-06-10 06:59:20|2544.45|2531.45|2545.02|2532.02|2545.02|2532.02|2543.27|2530.27|23
1623308370000|2021-06-10 06:59:30|2545.07|2532.07|2545.28|2532.28|2545.47|2532.47|2545.07|2532.07|29
1623308380000|2021-06-10 06:59:40|2545.41|2532.41|2545.27|2532.27|2545.47|2532.47|2545.2|2532.2|32
1623308390000|2021-06-10 06:59:50|2545.35|2532.35|2547.04|2534.04|2547.37|2534.37|2545.24|2532.24|35
1623308400000|2021-06-10 07:00:00|2546.93|2533.93|2544.53|2531.53|2547.03|2534.03|2544.53|2531.53|38
1623308410000|2021-06-10 07:00:10|2544.51|2531.51|2543.79|2530.79|2544.78|2531.78|2543.78|2530.78|33
1623308420000|2021-06-10 07:00:20|2543.75|2530.75|2542.77|2529.77|2543.94|2530.94|2542.68|2529.68|28
1623308430000|2021-06-10 07:00:30|2542.9|2529.9|2542.2|2529.2|2542.96|2529.96|2542.2|2529.2|37
1623308440000|2021-06-10 07:00:40|2542.06|2529.06|2542.02|2529.02|2542.27|2529.27|2542|2529|8
1623308450000|2021-06-10 07:00:50|2542|2529|2540.47|2527.47|2542|2529|2540.47|2527.47|23
1623308460000|2021-06-10 07:01:00|2540.57|2527.57|2540.04|2527.04|2540.57|2527.57|2540.04|2527.04|16
1623308470000|2021-06-10 07:01:10|2539.95|2526.95|2539.31|2526.31|2539.95|2526.95|2539.18|2526.18|23
1623308480000|2021-06-10 07:01:20|2539.3|2526.3|2538.83|2525.83|2540.95|2527.95|2538.75|2525.75|36
1623308490000|2021-06-10 07:01:30|2538.84|2525.84|2538.58|2525.58|2539.68|2526.68|2538.58|2525.58|28
1623308500000|2021-06-10 07:01:40|2538.49|2525.49|2538.53|2525.53|2539.16|2526.16|2538.37|2525.37|28
1623308510000|2021-06-10 07:01:50|2538.46|2525.46|2537.97|2524.97|2538.46|2525.46|2537.94|2524.94|30
1623308520000|2021-06-10 07:02:00|2537.98|2524.98|2538.51|2525.51|2538.65|2525.65|2537.98|2524.98|25
1623308530000|2021-06-10 07:02:10|2538.55|2525.55|2539.11|2526.11|2539.31|2526.31|2538.41|2525.41|24
1623308540000|2021-06-10 07:02:20|2539.09|2526.09|2538.96|2525.96|2539.09|2526.09|2538.73|2525.73|22
1623308550000|2021-06-10 07:02:30|2539.06|2526.06|2539.91|2526.91|2539.92|2526.92|2538.96|2525.96|19
1623308560000|2021-06-10 07:02:40|2540.28|2527.28|2539.73|2526.73|2540.7|2527.7|2539.63|2526.63|30
1623308570000|2021-06-10 07:02:50|2539.72|2526.72|2539.42|2526.42|2539.95|2526.95|2539.42|2526.42|30
1623308580000|2021-06-10 07:03:00|2539.37|2526.37|2539.06|2526.06|2539.37|2526.37|2539.06|2526.06|27
1623308590000|2021-06-10 07:03:10|2539.07|2526.07|2537.03|2524.03|2539.2|2526.2|2536.73|2523.73|33
1623308600000|2021-06-10 07:03:20|2536.96|2523.96|2537.26|2524.26|2537.42|2524.42|2535.73|2522.73|31
1623308610000|2021-06-10 07:03:30|2537.28|2524.28|2537.67|2524.67|2537.94|2524.94|2537.07|2524.07|36
1623308620000|2021-06-10 07:03:40|2537.65|2524.65|2539.2|2526.2|2539.2|2526.2|2537.47|2524.47|35
1623308630000|2021-06-10 07:03:50|2539.19|2526.19|2540.13|2527.13|2540.28|2527.28|2538.84|2525.84|34
1623308640000|2021-06-10 07:04:00|2540.1|2527.1|2540.6|2527.6|2540.7|2527.7|2540.1|2527.1|26
1623308650000|2021-06-10 07:04:10|2540.59|2527.59|2540.94|2527.94|2540.97|2527.97|2539.85|2526.85|30
1623308660000|2021-06-10 07:04:20|2541.49|2528.49|2541.27|2528.27|2541.97|2528.97|2541.27|2528.27|32
1623308670000|2021-06-10 07:04:30|2541.32|2528.32|2541.39|2528.39|2541.44|2528.44|2541.25|2528.25|26
1623308680000|2021-06-10 07:04:40|2541.31|2528.31|2543.64|2530.64|2543.64|2530.64|2541.31|2528.31|27
1623308690000|2021-06-10 07:04:50|2543.71|2530.71|2542.73|2529.73|2543.82|2530.82|2542.2|2529.2|26
1623308700000|2021-06-10 07:05:00|2542.89|2529.89|2543.67|2530.67|2543.79|2530.79|2542.11|2529.11|35
1623308710000|2021-06-10 07:05:10|2543.6|2530.6|2545.18|2532.18|2545.24|2532.24|2543.6|2530.6|34
1623308720000|2021-06-10 07:05:20|2545.05|2532.05|2545.41|2532.41|2545.72|2532.72|2544.83|2531.83|31
1623308730000|2021-06-10 07:05:30|2545.49|2532.49|2547.5|2534.5|2548.34|2535.34|2545.3|2532.3|37
1623308740000|2021-06-10 07:05:40|2547.29|2534.29|2546.92|2533.92|2547.29|2534.29|2546.1|2533.1|34
1623308750000|2021-06-10 07:05:50|2546.9|2533.9|2547.51|2534.51|2548.04|2535.04|2546.81|2533.81|32
1623308760000|2021-06-10 07:06:00|2547.5|2534.5|2546.46|2533.46|2547.65|2534.65|2546.41|2533.41|34
1623308770000|2021-06-10 07:06:10|2546.5|2533.5|2546.97|2533.97|2547.42|2534.42|2546.49|2533.49|34
1623308780000|2021-06-10 07:06:20|2546.98|2533.98|2547.55|2534.55|2547.57|2534.57|2546.81|2533.81|28
1623308790000|2021-06-10 07:06:30|2547.57|2534.57|2550.49|2537.49|2550.49|2537.49|2547.57|2534.57|29
1623308800000|2021-06-10 07:06:40|2550.5|2537.5|2553.25|2540.25|2553.25|2540.25|2550.5|2537.5|39
1623308810000|2021-06-10 07:06:50|2553.27|2540.27|2553.46|2540.46|2554.51|2541.51|2553.14|2540.14|33
1623308820000|2021-06-10 07:07:00|2553.21|2540.21|2551.43|2538.43|2553.21|2540.21|2551.28|2538.28|37
1623308830000|2021-06-10 07:07:10|2551.49|2538.49|2552.4|2539.4|2552.91|2539.91|2551.37|2538.37|32
1623308840000|2021-06-10 07:07:20|2552.33|2539.33|2550.92|2537.92|2552.44|2539.44|2550.92|2537.92|38
1623308850000|2021-06-10 07:07:30|2550.88|2537.88|2550.65|2537.65|2551.1|2538.1|2550.3|2537.3|32
1623308860000|2021-06-10 07:07:40|2550.58|2537.58|2550.86|2537.86|2551.3|2538.3|2550.58|2537.58|29
1623308870000|2021-06-10 07:07:50|2550.92|2537.92|2551.29|2538.29|2551.37|2538.37|2550.92|2537.92|30
1623308880000|2021-06-10 07:08:00|2551.3|2538.3|2549.45|2536.45|2551.3|2538.3|2549.22|2536.22|38
1623308890000|2021-06-10 07:08:10|2549.42|2536.42|2548.83|2535.83|2549.42|2536.42|2548.65|2535.65|32
1623308900000|2021-06-10 07:08:20|2549.23|2536.23|2548.91|2535.91|2549.47|2536.47|2548.86|2535.86|33
1623308910000|2021-06-10 07:08:30|2549.06|2536.06|2548.77|2535.77|2549.45|2536.45|2548.16|2535.16|38
1623308920000|2021-06-10 07:08:40|2548.6|2535.6|2547.51|2534.51|2548.62|2535.62|2547.48|2534.48|30
1623308930000|2021-06-10 07:08:50|2547.49|2534.49|2546.94|2533.94|2547.54|2534.54|2546.84|2533.84|24
1623308940000|2021-06-10 07:09:00|2546.83|2533.83|2547.03|2534.03|2547.05|2534.05|2546.25|2533.25|35
1623308950000|2021-06-10 07:09:10|2547.39|2534.39|2549.03|2536.03|2549.03|2536.03|2547.39|2534.39|28
1623308960000|2021-06-10 07:09:20|2548.95|2535.95|2549.18|2536.18|2549.41|2536.41|2548.9|2535.9|21
1623308970000|2021-06-10 07:09:30|2549.07|2536.07|2550.66|2537.66|2550.73|2537.73|2548.65|2535.65|31
1623308980000|2021-06-10 07:09:40|2550.62|2537.62|2550.46|2537.46|2550.71|2537.71|2549.66|2536.66|27
1623308990000|2021-06-10 07:09:50|2550.42|2537.42|2549.03|2536.03|2550.42|2537.42|2549.03|2536.03|25
1623309000000|2021-06-10 07:10:00|2549.05|2536.05|2549.5|2536.5|2549.59|2536.59|2548.8|2535.8|35
1623309010000|2021-06-10 07:10:10|2549.61|2536.61|2549.14|2536.14|2549.61|2536.61|2549.13|2536.13|23
1623309020000|2021-06-10 07:10:20|2549.16|2536.16|2549.73|2536.73|2549.9|2536.9|2549.15|2536.15|32
1623309030000|2021-06-10 07:10:30|2549.72|2536.72|2549.79|2536.79|2549.81|2536.81|2548.29|2535.29|26
1623309040000|2021-06-10 07:10:40|2549.8|2536.8|2551.42|2538.42|2551.42|2538.42|2549.8|2536.8|23
1623309050000|2021-06-10 07:10:50|2551.39|2538.39|2551.09|2538.09|2551.46|2538.46|2550.69|2537.69|22
1623309060000|2021-06-10 07:11:00|2551.1|2538.1|2551.79|2538.79|2552.81|2539.81|2551.03|2538.03|32
1623309070000|2021-06-10 07:11:10|2552.05|2539.05|2552.33|2539.33|2552.97|2539.97|2551.32|2538.32|32
1623309080000|2021-06-10 07:11:20|2552.14|2539.14|2552.21|2539.21|2552.4|2539.4|2551.93|2538.93|29
1623309090000|2021-06-10 07:11:30|2552.24|2539.24|2553.32|2540.32|2553.41|2540.41|2552.04|2539.04|34
1623309100000|2021-06-10 07:11:40|2553.5|2540.5|2553.36|2540.36|2553.6|2540.6|2552.96|2539.96|31
1623309110000|2021-06-10 07:11:50|2553.46|2540.46|2553.01|2540.01|2553.75|2540.75|2552.25|2539.25|31
1623309120000|2021-06-10 07:12:00|2553.02|2540.02|2553.26|2540.26|2553.3|2540.3|2552.61|2539.61|38
1623309130000|2021-06-10 07:12:10|2553.33|2540.33|2551.3|2538.3|2553.36|2540.36|2551.3|2538.3|33
1623309140000|2021-06-10 07:12:20|2551.21|2538.21|2551.59|2538.59|2552.34|2539.34|2551.21|2538.21|32
1623309150000|2021-06-10 07:12:30|2551.74|2538.74|2554.31|2541.31|2554.56|2541.56|2551.66|2538.66|35
1623309160000|2021-06-10 07:12:40|2554.5|2541.5|2553.59|2540.59|2554.72|2541.72|2553.59|2540.59|32
1623309170000|2021-06-10 07:12:50|2553.69|2540.69|2553.16|2540.16|2553.98|2540.98|2553.13|2540.13|36
1623309180000|2021-06-10 07:13:00|2553.23|2540.23|2554.37|2541.37|2554.37|2541.37|2553.03|2540.03|30
1623309190000|2021-06-10 07:13:10|2554.22|2541.22|2553.51|2540.51|2554.28|2541.28|2553.51|2540.51|33
1623309200000|2021-06-10 07:13:20|2553.34|2540.34|2553.38|2540.38|2553.49|2540.49|2553.23|2540.23|28
1623309210000|2021-06-10 07:13:30|2553.49|2540.49|2553.41|2540.41|2553.66|2540.66|2553.24|2540.24|32
1623309220000|2021-06-10 07:13:40|2553.33|2540.33|2553.15|2540.15|2553.93|2540.93|2552.95|2539.95|32
1623309230000|2021-06-10 07:13:50|2553.52|2540.52|2551.74|2538.74|2553.52|2540.52|2551.54|2538.54|36
1623309240000|2021-06-10 07:14:00|2551.71|2538.71|2552.46|2539.46|2552.88|2539.88|2551.36|2538.36|31
1623309250000|2021-06-10 07:14:10|2552.93|2539.93|2553.03|2540.03|2553.22|2540.22|2552.42|2539.42|28
1623309260000|2021-06-10 07:14:20|2552.96|2539.96|2554.44|2541.44|2554.51|2541.51|2552.96|2539.96|35
1623309270000|2021-06-10 07:14:30|2554.38|2541.38|2555.28|2542.28|2555.4|2542.4|2554.38|2541.38|16
1623309280000|2021-06-10 07:14:40|2555.3|2542.3|2555.45|2542.45|2555.58|2542.58|2555.22|2542.22|24
1623309290000|2021-06-10 07:14:50|2555.39|2542.39|2554.23|2541.23|2555.56|2542.56|2554.23|2541.23|32
1623309300000|2021-06-10 07:15:00|2554.52|2541.52|2553.82|2540.82|2554.81|2541.81|2553.65|2540.65|30
1623309310000|2021-06-10 07:15:10|2553.72|2540.72|2552.67|2539.67|2553.93|2540.93|2552.58|2539.58|29
1623309320000|2021-06-10 07:15:20|2552.82|2539.82|2553.4|2540.4|2553.52|2540.52|2552.82|2539.82|35
1623309330000|2021-06-10 07:15:30|2553.3|2540.3|2552.64|2539.64|2553.36|2540.36|2552.64|2539.64|29
1623309340000|2021-06-10 07:15:40|2553.38|2540.38|2555.21|2542.21|2555.9|2542.9|2553.38|2540.38|35
1623309350000|2021-06-10 07:15:50|2555.09|2542.09|2555.57|2542.57|2555.79|2542.79|2555.09|2542.09|34
1623309360000|2021-06-10 07:16:00|2555.66|2542.66|2554.52|2541.52|2555.82|2542.82|2554.48|2541.48|34
1623309370000|2021-06-10 07:16:10|2554.79|2541.79|2555.04|2542.04|2555.22|2542.22|2554.6|2541.6|38
1623309380000|2021-06-10 07:16:20|2555.02|2542.02|2554.74|2541.74|2555.04|2542.04|2554.38|2541.38|36
1623309390000|2021-06-10 07:16:30|2554.78|2541.78|2554.37|2541.37|2555.09|2542.09|2554.35|2541.35|34
1623309400000|2021-06-10 07:16:40|2554.34|2541.34|2553.84|2540.84|2554.6|2541.6|2553.84|2540.84|30
1623309410000|2021-06-10 07:16:50|2553.95|2540.95|2553.54|2540.54|2554.5|2541.5|2553.54|2540.54|30
1623309420000|2021-06-10 07:17:00|2553.61|2540.61|2553.45|2540.45|2553.61|2540.61|2553.18|2540.18|27
1623309430000|2021-06-10 07:17:10|2553.48|2540.48|2553.56|2540.56|2553.69|2540.69|2553.47|2540.47|27
1623309440000|2021-06-10 07:17:20|2553.57|2540.57|2554.48|2541.48|2554.59|2541.59|2553.52|2540.52|30
1623309450000|2021-06-10 07:17:30|2554.47|2541.47|2554.57|2541.57|2554.66|2541.66|2554.36|2541.36|30
1623309460000|2021-06-10 07:17:40|2554.52|2541.52|2554.22|2541.22|2554.56|2541.56|2553.9|2540.9|35
1623309470000|2021-06-10 07:17:50|2554.33|2541.33|2554.1|2541.1|2554.37|2541.37|2554|2541|36
1623309480000|2021-06-10 07:18:00|2554.12|2541.12|2554.13|2541.13|2554.36|2541.36|2554.06|2541.06|30
1623309490000|2021-06-10 07:18:10|2554.11|2541.11|2552.47|2539.47|2554.17|2541.17|2552.47|2539.47|31
1623309500000|2021-06-10 07:18:20|2552.63|2539.63|2552.44|2539.44|2553.37|2540.37|2552.44|2539.44|38
1623309510000|2021-06-10 07:18:30|2552.68|2539.68|2552.96|2539.96|2553.01|2540.01|2551.84|2538.84|30
1623309520000|2021-06-10 07:18:40|2553|2540|2553.9|2540.9|2554.05|2541.05|2552.97|2539.97|30
1623309530000|2021-06-10 07:18:50|2553.89|2540.89|2553.97|2540.97|2554.05|2541.05|2553.35|2540.35|36
1623309540000|2021-06-10 07:19:00|2554.19|2541.19|2557.19|2544.19|2557.55|2544.55|2554.19|2541.19|36
1623309550000|2021-06-10 07:19:10|2557.48|2544.48|2556.78|2543.78|2561.73|2548.73|2556.78|2543.78|34
1623309560000|2021-06-10 07:19:20|2557.08|2544.08|2557.17|2544.17|2557.45|2544.45|2555.86|2542.86|38
1623309570000|2021-06-10 07:19:30|2556.93|2543.93|2556.94|2543.94|2558.59|2545.59|2556.41|2543.41|33
1623309580000|2021-06-10 07:19:40|2556.96|2543.96|2556.27|2543.27|2558.28|2545.28|2555.11|2542.11|32
1623309590000|2021-06-10 07:19:50|2556.5|2543.5|2556.44|2543.44|2556.76|2543.76|2555.43|2542.43|34
1623309600000|2021-06-10 07:20:00|2556.45|2543.45|2555.42|2542.42|2556.54|2543.54|2554.87|2541.87|35
1623309610000|2021-06-10 07:20:10|2555.77|2542.77|2554.65|2541.65|2555.95|2542.95|2554.62|2541.62|35
1623309620000|2021-06-10 07:20:20|2554.32|2541.32|2554.06|2541.06|2554.86|2541.86|2553.87|2540.87|38
1623309630000|2021-06-10 07:20:30|2554.12|2541.12|2552.93|2539.93|2554.2|2541.2|2552.87|2539.87|36
1623309640000|2021-06-10 07:20:40|2553.06|2540.06|2553.18|2540.18|2553.3|2540.3|2552.9|2539.9|14
1623309650000|2021-06-10 07:20:50|2552.8|2539.8|2553.53|2540.53|2553.84|2540.84|2552.74|2539.74|30
1623309660000|2021-06-10 07:21:00|2553.5|2540.5|2553.03|2540.03|2553.8|2540.8|2553.03|2540.03|31
1623309670000|2021-06-10 07:21:10|2553.19|2540.19|2552.54|2539.54|2553.26|2540.26|2552.49|2539.49|34
1623309680000|2021-06-10 07:21:20|2552.65|2539.65|2552.17|2539.17|2552.73|2539.73|2551.91|2538.91|29
1623309690000|2021-06-10 07:21:30|2552.09|2539.09|2552.14|2539.14|2552.24|2539.24|2551.94|2538.94|25
1623309700000|2021-06-10 07:21:40|2552.04|2539.04|2552.65|2539.65|2553.53|2540.53|2552.04|2539.04|38
1623309710000|2021-06-10 07:21:50|2552.66|2539.66|2552.89|2539.89|2553.31|2540.31|2552.58|2539.58|32
1623309720000|2021-06-10 07:22:00|2553.65|2540.65|2555.57|2542.57|2555.57|2542.57|2552.77|2539.77|38
1623309730000|2021-06-10 07:22:10|2555.48|2542.48|2556.23|2543.23|2556.33|2543.33|2555.29|2542.29|32
1623309740000|2021-06-10 07:22:20|2556|2543|2554.76|2541.76|2556|2543|2554.46|2541.46|38
1623309750000|2021-06-10 07:22:30|2554.74|2541.74|2553.16|2540.16|2554.93|2541.93|2553.06|2540.06|35
1623309760000|2021-06-10 07:22:40|2553.24|2540.24|2553.21|2540.21|2553.54|2540.54|2553.21|2540.21|30
1623309770000|2021-06-10 07:22:50|2553.36|2540.36|2552.48|2539.48|2553.38|2540.38|2552.48|2539.48|36
1623309780000|2021-06-10 07:23:00|2552.54|2539.54|2552.58|2539.58|2552.78|2539.78|2552.07|2539.07|29
1623309790000|2021-06-10 07:23:10|2552.75|2539.75|2552.48|2539.48|2553.03|2540.03|2552.47|2539.47|29
1623309800000|2021-06-10 07:23:20|2552.09|2539.09|2550.9|2537.9|2552.09|2539.09|2550.88|2537.88|30
1623309810000|2021-06-10 07:23:30|2550.77|2537.77|2551.25|2538.25|2551.42|2538.42|2550.77|2537.77|33
1623309820000|2021-06-10 07:23:40|2551.18|2538.18|2550.94|2537.94|2551.24|2538.24|2550.87|2537.87|27
1623309830000|2021-06-10 07:23:50|2550.86|2537.86|2551.62|2538.62|2551.62|2538.62|2550.26|2537.26|24
1623309840000|2021-06-10 07:24:00|2551.39|2538.39|2551.14|2538.14|2551.53|2538.53|2550.96|2537.96|24
1623309850000|2021-06-10 07:24:10|2551.35|2538.35|2551.36|2538.36|2551.66|2538.66|2551.03|2538.03|30
1623309860000|2021-06-10 07:24:20|2551.4|2538.4|2550.44|2537.44|2551.4|2538.4|2550.13|2537.13|26
1623309870000|2021-06-10 07:24:30|2550.46|2537.46|2550.48|2537.48|2550.64|2537.64|2550.43|2537.43|24
1623309880000|2021-06-10 07:24:40|2550.6|2537.6|2550.24|2537.24|2550.61|2537.61|2550.07|2537.07|31
1623309890000|2021-06-10 07:24:50|2550.31|2537.31|2550.18|2537.18|2550.38|2537.38|2550.12|2537.12|32
1623309900000|2021-06-10 07:25:00|2550.17|2537.17|2549.2|2536.2|2550.41|2537.41|2549.2|2536.2|34
1623309910000|2021-06-10 07:25:10|2549.19|2536.19|2549.43|2536.43|2549.49|2536.49|2549.13|2536.13|34
1623309920000|2021-06-10 07:25:20|2549.55|2536.55|2549.09|2536.09|2549.55|2536.55|2549.01|2536.01|36
1623309930000|2021-06-10 07:25:30|2549.43|2536.43|2549.31|2536.31|2549.43|2536.43|2549.18|2536.18|37
1623309940000|2021-06-10 07:25:40|2549.34|2536.34|2549.34|2536.34|2549.41|2536.41|2549.2|2536.2|36
1623309950000|2021-06-10 07:25:50|2549.36|2536.36|2548.66|2535.66|2549.38|2536.38|2548.65|2535.65|18
1623309960000|2021-06-10 07:26:00|2548.31|2535.31|2548.77|2535.77|2548.77|2535.77|2548.21|2535.21|14
1623309970000|2021-06-10 07:26:10|2548.68|2535.68|2547.73|2534.73|2548.68|2535.68|2547.73|2534.73|22
1623309980000|2021-06-10 07:26:20|2547.8|2534.8|2547.29|2534.29|2547.8|2534.8|2545.23|2532.23|32
1623309990000|2021-06-10 07:26:30|2547.3|2534.3|2547.17|2534.17|2547.43|2534.43|2547.04|2534.04|24
1623310000000|2021-06-10 07:26:40|2547.31|2534.31|2547.13|2534.13|2547.31|2534.31|2547.05|2534.05|17
1623310010000|2021-06-10 07:26:50|2547.14|2534.14|2546.52|2533.52|2548.47|2535.47|2546.14|2533.14|33
1623310020000|2021-06-10 07:27:00|2546.65|2533.65|2546.09|2533.09|2546.74|2533.74|2546.01|2533.01|38
1623310030000|2021-06-10 07:27:10|2546.01|2533.01|2546.16|2533.16|2546.2|2533.2|2545.96|2532.96|30
1623310040000|2021-06-10 07:27:20|2546.17|2533.17|2546.29|2533.29|2546.46|2533.46|2546.09|2533.09|16
1623310050000|2021-06-10 07:27:30|2546.34|2533.34|2547.14|2534.14|2547.31|2534.31|2546.32|2533.32|33
1623310060000|2021-06-10 07:27:40|2547.1|2534.1|2546.68|2533.68|2547.31|2534.31|2546.68|2533.68|34
1623310070000|2021-06-10 07:27:50|2546.88|2533.88|2546.96|2533.96|2547.53|2534.53|2546.48|2533.48|34
1623310080000|2021-06-10 07:28:00|2547.66|2534.66|2547.88|2534.88|2547.97|2534.97|2547.58|2534.58|22
1623310090000|2021-06-10 07:28:10|2547.94|2534.94|2549.26|2536.26|2549.26|2536.26|2547.94|2534.94|22
1623310100000|2021-06-10 07:28:20|2549.5|2536.5|2549.13|2536.13|2550.4|2537.4|2549.13|2536.13|37
1623310110000|2021-06-10 07:28:30|2549.09|2536.09|2549|2536|2549.65|2536.65|2548.92|2535.92|27
1623310120000|2021-06-10 07:28:40|2549.07|2536.07|2548.71|2535.71|2549.51|2536.51|2548.71|2535.71|23
1623310130000|2021-06-10 07:28:50|2548.78|2535.78|2548.83|2535.83|2548.93|2535.93|2548.6|2535.6|26
1623310140000|2021-06-10 07:29:00|2548.82|2535.82|2550.24|2537.24|2550.54|2537.54|2548.76|2535.76|31
1623310150000|2021-06-10 07:29:10|2550.28|2537.28|2550.21|2537.21|2550.5|2537.5|2550.12|2537.12|34
1623310160000|2021-06-10 07:29:20|2550.19|2537.19|2550.26|2537.26|2550.26|2537.26|2549.91|2536.91|27
1623310170000|2021-06-10 07:29:30|2550.23|2537.23|2551.26|2538.26|2551.39|2538.39|2550.06|2537.06|30
1623310180000|2021-06-10 07:29:40|2551.28|2538.28|2551.63|2538.63|2551.75|2538.75|2551.27|2538.27|24
1623310190000|2021-06-10 07:29:50|2551.58|2538.58|2551.37|2538.37|2551.94|2538.94|2551|2538|37
1623310200000|2021-06-10 07:30:00|2551.29|2538.29|2550.47|2537.47|2551.32|2538.32|2549.82|2536.82|35
1623310210000|2021-06-10 07:30:10|2550.22|2537.22|2550.4|2537.4|2550.54|2537.54|2550.2|2537.2|27
1623310220000|2021-06-10 07:30:20|2550.36|2537.36|2550.28|2537.28|2550.72|2537.72|2549.51|2536.51|28
1623310230000|2021-06-10 07:30:30|2550.35|2537.35|2549.07|2536.07|2550.35|2537.35|2548.73|2535.73|37
1623310240000|2021-06-10 07:30:40|2549.05|2536.05|2548.6|2535.6|2549.05|2536.05|2548.29|2535.29|33
1623310250000|2021-06-10 07:30:50|2548.57|2535.57|2548.55|2535.55|2548.71|2535.71|2548.28|2535.28|32
1623310260000|2021-06-10 07:31:00|2548.62|2535.62|2548.51|2535.51|2548.62|2535.62|2548.13|2535.13|26
1623310270000|2021-06-10 07:31:10|2548.56|2535.56|2547.26|2534.26|2548.56|2535.56|2547.14|2534.14|22
1623310280000|2021-06-10 07:31:20|2547.2|2534.2|2548.66|2535.66|2548.66|2535.66|2547.17|2534.17|32
1623310290000|2021-06-10 07:31:30|2548.56|2535.56|2549.74|2536.74|2549.85|2536.85|2548.44|2535.44|27
1623310300000|2021-06-10 07:31:40|2549.72|2536.72|2548.44|2535.44|2549.72|2536.72|2548.36|2535.36|35
1623310310000|2021-06-10 07:31:50|2548.49|2535.49|2547.77|2534.77|2548.56|2535.56|2547.27|2534.27|31
1623310320000|2021-06-10 07:32:00|2547.68|2534.68|2547.86|2534.86|2547.86|2534.86|2547.39|2534.39|33
1623310330000|2021-06-10 07:32:10|2547.81|2534.81|2547.92|2534.92|2548.46|2535.46|2547.81|2534.81|29
1623310340000|2021-06-10 07:32:20|2548.13|2535.13|2547.93|2534.93|2548.13|2535.13|2547.84|2534.84|19
1623310350000|2021-06-10 07:32:30|2548.06|2535.06|2547.35|2534.35|2548.26|2535.26|2546.99|2533.99|37
1623310360000|2021-06-10 07:32:40|2546.9|2533.9|2546.73|2533.73|2547.21|2534.21|2546.61|2533.61|27
1623310370000|2021-06-10 07:32:50|2546.83|2533.83|2547.59|2534.59|2547.63|2534.63|2546.69|2533.69|30
1623310380000|2021-06-10 07:33:00|2547.73|2534.73|2547.73|2534.73|2547.92|2534.92|2547.26|2534.26|33
1623310390000|2021-06-10 07:33:10|2547.62|2534.62|2546.33|2533.33|2547.62|2534.62|2546.33|2533.33|31
1623310400000|2021-06-10 07:33:20|2546.58|2533.58|2546.46|2533.46|2546.69|2533.69|2546.11|2533.11|34
1623310410000|2021-06-10 07:33:30|2546.27|2533.27|2546.49|2533.49|2546.51|2533.51|2545.51|2532.51|35
1623310420000|2021-06-10 07:33:40|2546.51|2533.51|2545.42|2532.42|2546.51|2533.51|2545.21|2532.21|35
1623310430000|2021-06-10 07:33:50|2545.41|2532.41|2546.06|2533.06|2546.58|2533.58|2545.34|2532.34|29
1623310440000|2021-06-10 07:34:00|2545.9|2532.9|2546.16|2533.16|2546.16|2533.16|2545.53|2532.53|31
1623310450000|2021-06-10 07:34:10|2546.19|2533.19|2545.41|2532.41|2546.5|2533.5|2545.41|2532.41|33
1623310460000|2021-06-10 07:34:20|2545.37|2532.37|2545.33|2532.33|2545.79|2532.79|2545.26|2532.26|34
1623310470000|2021-06-10 07:34:30|2545.35|2532.35|2545.29|2532.29|2546.19|2533.19|2544.38|2531.38|34
1623310480000|2021-06-10 07:34:40|2545.25|2532.25|2545.01|2532.01|2545.63|2532.63|2544.86|2531.86|34
1623310490000|2021-06-10 07:34:50|2544.84|2531.84|2544.38|2531.38|2544.99|2531.99|2544.02|2531.02|34
1623310500000|2021-06-10 07:35:00|2544.28|2531.28|2544.26|2531.26|2544.87|2531.87|2544.11|2531.11|36
1623310510000|2021-06-10 07:35:10|2544.47|2531.47|2544.57|2531.57|2544.77|2531.77|2544.29|2531.29|29
1623310520000|2021-06-10 07:35:20|2544.58|2531.58|2544.6|2531.6|2544.77|2531.77|2544.48|2531.48|28
1623310530000|2021-06-10 07:35:30|2544.61|2531.61|2544.02|2531.02|2544.61|2531.61|2543.05|2530.05|33
1623310540000|2021-06-10 07:35:40|2544.34|2531.34|2544.9|2531.9|2544.93|2531.93|2544.09|2531.09|20
1623310550000|2021-06-10 07:35:50|2544.92|2531.92|2545.9|2532.9|2546.13|2533.13|2544.92|2531.92|27
1623310560000|2021-06-10 07:36:00|2545.88|2532.88|2545.52|2532.52|2545.88|2532.88|2545.34|2532.34|21
1623310570000|2021-06-10 07:36:10|2545.51|2532.51|2544.95|2531.95|2545.52|2532.52|2544.93|2531.93|31
1623310580000|2021-06-10 07:36:20|2544.81|2531.81|2544.81|2531.81|2545.12|2532.12|2544.4|2531.4|39
1623310590000|2021-06-10 07:36:30|2545.04|2532.04|2545.99|2532.99|2546.86|2533.86|2544.59|2531.59|35
1623310600000|2021-06-10 07:36:40|2546|2533|2545.44|2532.44|2546.14|2533.14|2545.25|2532.25|38
1623310610000|2021-06-10 07:36:50|2545.48|2532.48|2546.4|2533.4|2546.57|2533.57|2545.17|2532.17|33
1623310620000|2021-06-10 07:37:00|2546.39|2533.39|2546.26|2533.26|2546.66|2533.66|2546.22|2533.22|27
1623310630000|2021-06-10 07:37:10|2546.34|2533.34|2547.06|2534.06|2547.06|2534.06|2546.29|2533.29|18
1623310640000|2021-06-10 07:37:20|2547.39|2534.39|2547.31|2534.31|2547.51|2534.51|2547.19|2534.19|32
1623310650000|2021-06-10 07:37:30|2547.29|2534.29|2547.6|2534.6|2547.97|2534.97|2547.18|2534.18|33
1623310660000|2021-06-10 07:37:40|2547.54|2534.54|2547.48|2534.48|2547.8|2534.8|2547.36|2534.36|29
1623310670000|2021-06-10 07:37:50|2547.6|2534.6|2546.95|2533.95|2547.6|2534.6|2546.82|2533.82|21
1623310680000|2021-06-10 07:38:00|2546.93|2533.93|2546.79|2533.79|2546.98|2533.98|2546.7|2533.7|22
1623310690000|2021-06-10 07:38:10|2546.81|2533.81|2546.99|2533.99|2547.42|2534.42|2546.62|2533.62|24
1623310700000|2021-06-10 07:38:20|2547.01|2534.01|2546.53|2533.53|2547.14|2534.14|2546.38|2533.38|23
1623310710000|2021-06-10 07:38:30|2546.5|2533.5|2546.31|2533.31|2546.93|2533.93|2546.18|2533.18|25
1623310720000|2021-06-10 07:38:40|2546.27|2533.27|2547.84|2534.84|2547.97|2534.97|2545.86|2532.86|34
1623310730000|2021-06-10 07:38:50|2547.98|2534.98|2547.9|2534.9|2548.48|2535.48|2547.87|2534.87|32
1623310740000|2021-06-10 07:39:00|2548.35|2535.35|2549.07|2536.07|2549.72|2536.72|2548.35|2535.35|30
1623310750000|2021-06-10 07:39:10|2549.05|2536.05|2549.17|2536.17|2549.23|2536.23|2548.57|2535.57|31
1623310760000|2021-06-10 07:39:20|2549.19|2536.19|2548.96|2535.96|2549.63|2536.63|2548.96|2535.96|34
1623310770000|2021-06-10 07:39:30|2548.98|2535.98|2549.23|2536.23|2549.46|2536.46|2548.3|2535.3|29
1623310780000|2021-06-10 07:39:40|2549.19|2536.19|2550.11|2537.11|2550.13|2537.13|2549.16|2536.16|25
1623310790000|2021-06-10 07:39:50|2550.08|2537.08|2550.06|2537.06|2550.14|2537.14|2550.05|2537.05|25
1623310800000|2021-06-10 07:40:00|2550.07|2537.07|2549.87|2536.87|2550.22|2537.22|2549.74|2536.74|23
1623310810000|2021-06-10 07:40:10|2549.9|2536.9|2548.88|2535.88|2549.9|2536.9|2548.79|2535.79|35
1623310820000|2021-06-10 07:40:20|2548.87|2535.87|2549.04|2536.04|2549.04|2536.04|2548.76|2535.76|26
1623310830000|2021-06-10 07:40:30|2548.92|2535.92|2548.98|2535.98|2549.08|2536.08|2548.8|2535.8|29
1623310840000|2021-06-10 07:40:40|2548.97|2535.97|2549.45|2536.45|2549.45|2536.45|2548.21|2535.21|36
1623310850000|2021-06-10 07:40:50|2549.28|2536.28|2549.39|2536.39|2549.57|2536.57|2549.18|2536.18|26
1623310860000|2021-06-10 07:41:00|2549.44|2536.44|2549.51|2536.51|2549.71|2536.71|2549.29|2536.29|29
1623310870000|2021-06-10 07:41:10|2549.63|2536.63|2548.63|2535.63|2549.63|2536.63|2548.55|2535.55|18
1623310880000|2021-06-10 07:41:20|2548.55|2535.55|2548.49|2535.49|2548.62|2535.62|2548.43|2535.43|20
1623310890000|2021-06-10 07:41:30|2548.51|2535.51|2547.22|2534.22|2548.59|2535.59|2547.15|2534.15|30
1623310900000|2021-06-10 07:41:40|2547.2|2534.2|2547.15|2534.15|2547.24|2534.24|2546.92|2533.92|16
1623310910000|2021-06-10 07:41:50|2547.08|2534.08|2548.08|2535.08|2548.67|2535.67|2547.08|2534.08|29
1623310920000|2021-06-10 07:42:00|2548.16|2535.16|2546.66|2533.66|2548.16|2535.16|2546.48|2533.48|34
1623310930000|2021-06-10 07:42:10|2546.67|2533.67|2545.08|2532.08|2546.88|2533.88|2545.08|2532.08|34
1623310940000|2021-06-10 07:42:20|2545.15|2532.15|2545.5|2532.5|2545.8|2532.8|2544.8|2531.8|28
1623310950000|2021-06-10 07:42:30|2545.46|2532.46|2545.37|2532.37|2545.93|2532.93|2545.04|2532.04|31
1623310960000|2021-06-10 07:42:40|2545.29|2532.29|2545.42|2532.42|2545.96|2532.96|2545.09|2532.09|26
1623310970000|2021-06-10 07:42:50|2545.29|2532.29|2545.54|2532.54|2545.74|2532.74|2545.1|2532.1|30
1623310980000|2021-06-10 07:43:00|2545.52|2532.52|2544.37|2531.37|2545.52|2532.52|2544.19|2531.19|34
1623310990000|2021-06-10 07:43:10|2544.34|2531.34|2543.92|2530.92|2544.64|2531.64|2543.92|2530.92|33
1623311000000|2021-06-10 07:43:20|2543.88|2530.88|2544.08|2531.08|2544.28|2531.28|2543.85|2530.85|24
1623311010000|2021-06-10 07:43:30|2543.99|2530.99|2545.58|2532.58|2545.69|2532.69|2543.98|2530.98|35
1623311020000|2021-06-10 07:43:40|2545.63|2532.63|2545.47|2532.47|2545.7|2532.7|2545.47|2532.47|23
1623311030000|2021-06-10 07:43:50|2545.7|2532.7|2546.36|2533.36|2546.49|2533.49|2545.56|2532.56|25
1623311040000|2021-06-10 07:44:00|2546.24|2533.24|2547.8|2534.8|2547.85|2534.85|2545.43|2532.43|36
1623311050000|2021-06-10 07:44:10|2547.76|2534.76|2547.89|2534.89|2548.12|2535.12|2547.61|2534.61|34
1623311060000|2021-06-10 07:44:20|2547.72|2534.72|2548.19|2535.19|2548.4|2535.4|2547.58|2534.58|36
1623311070000|2021-06-10 07:44:30|2548.14|2535.14|2548.13|2535.13|2548.38|2535.38|2547.98|2534.98|25
1623311080000|2021-06-10 07:44:40|2548.2|2535.2|2549|2536|2549.31|2536.31|2548.15|2535.15|30
1623311090000|2021-06-10 07:44:50|2549.13|2536.13|2547.47|2534.47|2549.13|2536.13|2547.47|2534.47|24
1623311100000|2021-06-10 07:45:00|2547.74|2534.74|2549.41|2536.41|2549.41|2536.41|2547.43|2534.43|35
1623311110000|2021-06-10 07:45:10|2549.26|2536.26|2548.93|2535.93|2549.38|2536.38|2548.71|2535.71|28
1623311120000|2021-06-10 07:45:20|2548.63|2535.63|2549.32|2536.32|2549.32|2536.32|2548.49|2535.49|31
1623311130000|2021-06-10 07:45:30|2549.41|2536.41|2549.75|2536.75|2549.79|2536.79|2549.36|2536.36|26
1623311140000|2021-06-10 07:45:40|2549.76|2536.76|2549.55|2536.55|2550.36|2537.36|2549.55|2536.55|34
1623311150000|2021-06-10 07:45:50|2549.4|2536.4|2549.41|2536.41|2549.82|2536.82|2549.27|2536.27|24
1623311160000|2021-06-10 07:46:00|2549.36|2536.36|2549.35|2536.35|2549.43|2536.43|2549.2|2536.2|29
1623311170000|2021-06-10 07:46:10|2549.42|2536.42|2550.36|2537.36|2550.52|2537.52|2549.33|2536.33|30
1623311180000|2021-06-10 07:46:20|2550.39|2537.39|2551.22|2538.22|2551.77|2538.77|2550.38|2537.38|31
1623311190000|2021-06-10 07:46:30|2551.2|2538.2|2551.35|2538.35|2551.78|2538.78|2551.11|2538.11|32
1623311200000|2021-06-10 07:46:40|2551.53|2538.53|2551.55|2538.55|2552.37|2539.37|2551.36|2538.36|30
1623311210000|2021-06-10 07:46:50|2551.66|2538.66|2551.38|2538.38|2551.66|2538.66|2550.99|2537.99|26
1623311220000|2021-06-10 07:47:00|2551.44|2538.44|2552.09|2539.09|2552.09|2539.09|2551.44|2538.44|28
1623311230000|2021-06-10 07:47:10|2552.02|2539.02|2552.27|2539.27|2552.49|2539.49|2551.71|2538.71|36
1623311240000|2021-06-10 07:47:20|2552.25|2539.25|2551.86|2538.86|2552.41|2539.41|2551.73|2538.73|34
1623311250000|2021-06-10 07:47:30|2551.88|2538.88|2552.21|2539.21|2552.22|2539.22|2551.84|2538.84|29
1623311260000|2021-06-10 07:47:40|2552.22|2539.22|2552.16|2539.16|2552.22|2539.22|2551.82|2538.82|28
1623311270000|2021-06-10 07:47:50|2552.1|2539.1|2551.97|2538.97|2552.35|2539.35|2551.88|2538.88|24
1623311280000|2021-06-10 07:48:00|2551.94|2538.94|2551.16|2538.16|2551.94|2538.94|2551.16|2538.16|33
1623311290000|2021-06-10 07:48:10|2551.2|2538.2|2553.27|2540.27|2553.63|2540.63|2551.03|2538.03|35
1623311300000|2021-06-10 07:48:20|2553.3|2540.3|2553.46|2540.46|2553.77|2540.77|2553.2|2540.2|35
1623311310000|2021-06-10 07:48:30|2553.44|2540.44|2554.07|2541.07|2554.22|2541.22|2553.44|2540.44|22
1623311320000|2021-06-10 07:48:40|2554.09|2541.09|2553.85|2540.85|2554.33|2541.33|2553.41|2540.41|30
1623311330000|2021-06-10 07:48:50|2553.77|2540.77|2554.88|2541.88|2554.88|2541.88|2553.77|2540.77|36
1623311340000|2021-06-10 07:49:00|2554.94|2541.94|2555.94|2542.94|2555.94|2542.94|2554.4|2541.4|38
1623311350000|2021-06-10 07:49:10|2555.89|2542.89|2555.45|2542.45|2556.17|2543.17|2555.45|2542.45|28
1623311360000|2021-06-10 07:49:20|2555.48|2542.48|2555.87|2542.87|2555.97|2542.97|2555.48|2542.48|38
1623311370000|2021-06-10 07:49:30|2555.73|2542.73|2557.17|2544.17|2557.24|2544.24|2555.73|2542.73|36
1623311380000|2021-06-10 07:49:40|2556.98|2543.98|2556.63|2543.63|2557.07|2544.07|2556.63|2543.63|32
1623311390000|2021-06-10 07:49:50|2556.64|2543.64|2556.57|2543.57|2556.78|2543.78|2556.11|2543.11|34
1623311400000|2021-06-10 07:50:00|2556.62|2543.62|2556.29|2543.29|2556.67|2543.67|2556.28|2543.28|38
1623311410000|2021-06-10 07:50:10|2556.1|2543.1|2555.73|2542.73|2556.1|2543.1|2555.26|2542.26|38
1623311420000|2021-06-10 07:50:20|2555.71|2542.71|2555.46|2542.46|2556.12|2543.12|2555.35|2542.35|32
1623311430000|2021-06-10 07:50:30|2555.37|2542.37|2554.11|2541.11|2555.37|2542.37|2554.02|2541.02|35
1623311440000|2021-06-10 07:50:40|2554.1|2541.1|2553.51|2540.51|2554.23|2541.23|2553.28|2540.28|34
1623311450000|2021-06-10 07:50:50|2553.53|2540.53|2553.51|2540.51|2553.63|2540.63|2553|2540|31
1623311460000|2021-06-10 07:51:00|2553.61|2540.61|2554.37|2541.37|2554.45|2541.45|2553.41|2540.41|35
1623311470000|2021-06-10 07:51:10|2554.38|2541.38|2555.07|2542.07|2555.07|2542.07|2554.14|2541.14|34
1623311480000|2021-06-10 07:51:20|2555.13|2542.13|2554.64|2541.64|2555.22|2542.22|2554.64|2541.64|35
1623311490000|2021-06-10 07:51:30|2554.97|2541.97|2553.53|2540.53|2554.97|2541.97|2553.19|2540.19|21
1623311500000|2021-06-10 07:51:40|2553.54|2540.54|2553.17|2540.17|2553.77|2540.77|2553.06|2540.06|29
1623311510000|2021-06-10 07:51:50|2553.28|2540.28|2553.25|2540.25|2553.44|2540.44|2553.18|2540.18|11
1623311520000|2021-06-10 07:52:00|2553.28|2540.28|2551.65|2538.65|2553.28|2540.28|2551.45|2538.45|33
1623311530000|2021-06-10 07:52:10|2551.83|2538.83|2552.12|2539.12|2552.12|2539.12|2551.26|2538.26|26
1623311540000|2021-06-10 07:52:20|2552.07|2539.07|2552.14|2539.14|2552.29|2539.29|2551.7|2538.7|30
1623311550000|2021-06-10 07:52:30|2552.15|2539.15|2553.06|2540.06|2553.06|2540.06|2551.99|2538.99|26
1623311560000|2021-06-10 07:52:40|2553.03|2540.03|2552.73|2539.73|2553.14|2540.14|2552.73|2539.73|30
1623311570000|2021-06-10 07:52:50|2552.77|2539.77|2553.95|2540.95|2554.01|2541.01|2552.59|2539.59|32
1623311580000|2021-06-10 07:53:00|2554.02|2541.02|2553.88|2540.88|2554.12|2541.12|2553.78|2540.78|29
1623311590000|2021-06-10 07:53:10|2554.01|2541.01|2552.73|2539.73|2554.08|2541.08|2552.63|2539.63|33
1623311600000|2021-06-10 07:53:20|2552.76|2539.76|2552.16|2539.16|2552.84|2539.84|2551.97|2538.97|35
1623311610000|2021-06-10 07:53:30|2552.11|2539.11|2552.68|2539.68|2552.77|2539.77|2552.06|2539.06|34
1623311620000|2021-06-10 07:53:40|2552.67|2539.67|2551.97|2538.97|2552.67|2539.67|2551.96|2538.96|24
1623311630000|2021-06-10 07:53:50|2551.92|2538.92|2551.51|2538.51|2552.17|2539.17|2551.41|2538.41|25
1623311640000|2021-06-10 07:54:00|2551.53|2538.53|2552.14|2539.14|2552.46|2539.46|2551.3|2538.3|36
1623311650000|2021-06-10 07:54:10|2552.28|2539.28|2552.28|2539.28|2552.47|2539.47|2552.18|2539.18|32
1623311660000|2021-06-10 07:54:20|2552.15|2539.15|2552.41|2539.41|2552.46|2539.46|2552.15|2539.15|30
1623311670000|2021-06-10 07:54:30|2552.4|2539.4|2553.24|2540.24|2553.38|2540.38|2552.29|2539.29|32
1623311680000|2021-06-10 07:54:40|2553.27|2540.27|2552.89|2539.89|2553.44|2540.44|2552.6|2539.6|31
1623311690000|2021-06-10 07:54:50|2552.88|2539.88|2552.52|2539.52|2552.88|2539.88|2552.42|2539.42|30
1623311700000|2021-06-10 07:55:00|2552.54|2539.54|2552.2|2539.2|2552.54|2539.54|2552.11|2539.11|31
1623311710000|2021-06-10 07:55:10|2552.21|2539.21|2553.72|2540.72|2553.92|2540.92|2552.14|2539.14|34
1623311720000|2021-06-10 07:55:20|2553.9|2540.9|2553.4|2540.4|2553.9|2540.9|2553.38|2540.38|30
1623311730000|2021-06-10 07:55:30|2553.51|2540.51|2553.98|2540.98|2554|2541|2553.51|2540.51|30
1623311740000|2021-06-10 07:55:40|2553.97|2540.97|2554.89|2541.89|2554.89|2541.89|2553.6|2540.6|35
1623311750000|2021-06-10 07:55:50|2554.9|2541.9|2554.58|2541.58|2555.53|2542.53|2554.45|2541.45|31
1623311760000|2021-06-10 07:56:00|2554.67|2541.67|2554.71|2541.71|2554.82|2541.82|2554.44|2541.44|28
1623311770000|2021-06-10 07:56:10|2554.56|2541.56|2554.57|2541.57|2554.82|2541.82|2554.41|2541.41|24
1623311780000|2021-06-10 07:56:20|2554.58|2541.58|2554.2|2541.2|2554.7|2541.7|2554.2|2541.2|32
1623311790000|2021-06-10 07:56:30|2554.02|2541.02|2552.54|2539.54|2554.02|2541.02|2552.45|2539.45|33
1623311800000|2021-06-10 07:56:40|2552.56|2539.56|2552.27|2539.27|2552.67|2539.67|2552.27|2539.27|39
1623311810000|2021-06-10 07:56:50|2552.4|2539.4|2552.89|2539.89|2553.29|2540.29|2552.11|2539.11|32
1623311820000|2021-06-10 07:57:00|2552.88|2539.88|2553.51|2540.51|2553.84|2540.84|2552.88|2539.88|33
1623311830000|2021-06-10 07:57:10|2553.5|2540.5|2552.59|2539.59|2553.65|2540.65|2552.33|2539.33|32
1623311840000|2021-06-10 07:57:20|2552.58|2539.58|2552.4|2539.4|2552.68|2539.68|2552.33|2539.33|26
1623311850000|2021-06-10 07:57:30|2552.63|2539.63|2552.43|2539.43|2552.72|2539.72|2552.42|2539.42|21
1623311860000|2021-06-10 07:57:40|2552.42|2539.42|2552.66|2539.66|2552.67|2539.67|2552.42|2539.42|22
1623311870000|2021-06-10 07:57:50|2552.64|2539.64|2552.5|2539.5|2552.73|2539.73|2552.18|2539.18|18
1623311880000|2021-06-10 07:58:00|2552.44|2539.44|2551.93|2538.93|2552.57|2539.57|2551.93|2538.93|29
1623311890000|2021-06-10 07:58:10|2552.07|2539.07|2550.72|2537.72|2552.07|2539.07|2550.72|2537.72|24
1623311900000|2021-06-10 07:58:20|2550.69|2537.69|2550.74|2537.74|2550.84|2537.84|2550.67|2537.67|12
1623311910000|2021-06-10 07:58:30|2550.76|2537.76|2552.42|2539.42|2552.58|2539.58|2550.76|2537.76|34
1623311920000|2021-06-10 07:58:40|2552.49|2539.49|2553.45|2540.45|2553.45|2540.45|2552.25|2539.25|34
1623311930000|2021-06-10 07:58:50|2553.56|2540.56|2554.52|2541.52|2554.84|2541.84|2553.46|2540.46|32
1623311940000|2021-06-10 07:59:00|2554.48|2541.48|2556.55|2543.55|2556.81|2543.81|2554.11|2541.11|39
1623311950000|2021-06-10 07:59:10|2555.95|2542.95|2556.92|2543.92|2557.54|2544.54|2555.89|2542.89|34
1623311960000|2021-06-10 07:59:20|2556.96|2543.96|2557.02|2544.02|2557.02|2544.02|2556.04|2543.04|26
1623311970000|2021-06-10 07:59:30|2556.99|2543.99|2556.19|2543.19|2556.99|2543.99|2556.19|2543.19|23
1623311980000|2021-06-10 07:59:40|2556.06|2543.06|2555.87|2542.87|2556.29|2543.29|2555.63|2542.63|36
1623311990000|2021-06-10 07:59:50|2555.84|2542.84|2555.16|2542.16|2555.97|2542.97|2555.16|2542.16|36
1623312000000|2021-06-10 08:00:00|2555.1|2542.1|2554.3|2541.3|2555.16|2542.16|2554.13|2541.13|35
1623312010000|2021-06-10 08:00:10|2554.22|2541.22|2552.96|2539.96|2554.26|2541.26|2552.84|2539.84|35
1623312020000|2021-06-10 08:00:20|2553.01|2540.01|2551.03|2538.03|2553.01|2540.01|2551.03|2538.03|29
1623312030000|2021-06-10 08:00:30|2550.65|2537.65|2550.1|2537.1|2550.73|2537.73|2548.89|2535.89|38
1623312040000|2021-06-10 08:00:40|2550.08|2537.08|2552.12|2539.12|2552.12|2539.12|2550.08|2537.08|35
1623312050000|2021-06-10 08:00:50|2551.95|2538.95|2551.41|2538.41|2552.09|2539.09|2551.13|2538.13|33
1623312060000|2021-06-10 08:01:00|2551.43|2538.43|2551.27|2538.27|2551.54|2538.54|2550.59|2537.59|36
1623312070000|2021-06-10 08:01:10|2551.26|2538.26|2551.19|2538.19|2551.39|2538.39|2550.87|2537.87|18
1623312080000|2021-06-10 08:01:20|2551.14|2538.14|2551.21|2538.21|2551.28|2538.28|2550.91|2537.91|25
1623312090000|2021-06-10 08:01:30|2551.15|2538.15|2551.43|2538.43|2551.59|2538.59|2551.15|2538.15|25
1623312100000|2021-06-10 08:01:40|2551.42|2538.42|2551.92|2538.92|2551.92|2538.92|2551.39|2538.39|21
1623312110000|2021-06-10 08:01:50|2551.99|2538.99|2551.4|2538.4|2552.6|2539.6|2551.29|2538.29|33
1623312120000|2021-06-10 08:02:00|2551.36|2538.36|2549.78|2536.78|2551.47|2538.47|2549.01|2536.01|35
1623312130000|2021-06-10 08:02:10|2549.89|2536.89|2547.57|2534.57|2550.11|2537.11|2546.28|2533.28|35
1623312140000|2021-06-10 08:02:20|2547.4|2534.4|2546.08|2533.08|2547.98|2534.98|2545.91|2532.91|38
1623312150000|2021-06-10 08:02:30|2546.28|2533.28|2546.01|2533.01|2546.98|2533.98|2545.74|2532.74|38
1623312160000|2021-06-10 08:02:40|2545.98|2532.98|2546.91|2533.91|2546.91|2533.91|2545.18|2532.18|38
1623312170000|2021-06-10 08:02:50|2546.95|2533.95|2546.51|2533.51|2546.95|2533.95|2546.4|2533.4|21
1623312180000|2021-06-10 08:03:00|2546.4|2533.4|2549.04|2536.04|2550.42|2537.42|2546.1|2533.1|36
1623312190000|2021-06-10 08:03:10|2549.02|2536.02|2547.38|2534.38|2549.05|2536.05|2547.35|2534.35|34
1623312200000|2021-06-10 08:03:20|2547.37|2534.37|2548.21|2535.21|2548.36|2535.36|2546.76|2533.76|26
1623312210000|2021-06-10 08:03:30|2548.23|2535.23|2547.95|2534.95|2548.26|2535.26|2547.76|2534.76|32
1623312220000|2021-06-10 08:03:40|2547.93|2534.93|2548.12|2535.12|2548.27|2535.27|2547.65|2534.65|37
1623312230000|2021-06-10 08:03:50|2548.03|2535.03|2548.57|2535.57|2548.64|2535.64|2547.99|2534.99|34
1623312240000|2021-06-10 08:04:00|2548.67|2535.67|2547.21|2534.21|2548.67|2535.67|2547.21|2534.21|33
1623312250000|2021-06-10 08:04:10|2547.3|2534.3|2546.32|2533.32|2547.45|2534.45|2546.23|2533.23|36
1623312260000|2021-06-10 08:04:20|2546.36|2533.36|2545.01|2532.01|2546.39|2533.39|2544.92|2531.92|36
1623312270000|2021-06-10 08:04:30|2544.99|2531.99|2544.06|2531.06|2545.58|2532.58|2544.06|2531.06|30
1623312280000|2021-06-10 08:04:40|2544.13|2531.13|2545.37|2532.37|2545.55|2532.55|2544.13|2531.13|33
1623312290000|2021-06-10 08:04:50|2545.51|2532.51|2545.94|2532.94|2546.25|2533.25|2545.51|2532.51|35
1623312300000|2021-06-10 08:05:00|2546.16|2533.16|2546.7|2533.7|2547.1|2534.1|2545.63|2532.63|35
1623312310000|2021-06-10 08:05:10|2546.76|2533.76|2546.41|2533.41|2547.21|2534.21|2546.41|2533.41|31
1623312320000|2021-06-10 08:05:20|2546.48|2533.48|2546.13|2533.13|2547.09|2534.09|2546.01|2533.01|32
1623312330000|2021-06-10 08:05:30|2546.16|2533.16|2546.31|2533.31|2546.48|2533.48|2546.03|2533.03|36
1623312340000|2021-06-10 08:05:40|2546.41|2533.41|2545.8|2532.8|2546.48|2533.48|2545.74|2532.74|20
1623312350000|2021-06-10 08:05:50|2545.79|2532.79|2545.54|2532.54|2545.79|2532.79|2545.28|2532.28|25
1623312360000|2021-06-10 08:06:00|2545.53|2532.53|2543.51|2530.51|2545.53|2532.53|2542.59|2529.59|34
1623312370000|2021-06-10 08:06:10|2543.53|2530.53|2541.8|2528.8|2543.53|2530.53|2541.55|2528.55|34
1623312380000|2021-06-10 08:06:20|2541.89|2528.89|2541.05|2528.05|2541.98|2528.98|2540.26|2527.26|34
1623312390000|2021-06-10 08:06:30|2541.21|2528.21|2542.03|2529.03|2542.11|2529.11|2540.8|2527.8|35
1623312400000|2021-06-10 08:06:40|2542.05|2529.05|2541.85|2528.85|2542.05|2529.05|2541.76|2528.76|19
1623312410000|2021-06-10 08:06:50|2541.98|2528.98|2541.34|2528.34|2541.98|2528.98|2541.12|2528.12|22
1623312420000|2021-06-10 08:07:00|2541.37|2528.37|2541.75|2528.75|2541.92|2528.92|2540.38|2527.38|35
1623312430000|2021-06-10 08:07:10|2541.73|2528.73|2540.46|2527.46|2541.73|2528.73|2540.46|2527.46|31
1623312440000|2021-06-10 08:07:20|2540.35|2527.35|2541.06|2528.06|2541.06|2528.06|2539.95|2526.95|28
1623312450000|2021-06-10 08:07:30|2541.02|2528.02|2542.07|2529.07|2542.27|2529.27|2540.86|2527.86|31
1623312460000|2021-06-10 08:07:40|2542.04|2529.04|2541.16|2528.16|2542.04|2529.04|2541.16|2528.16|34
1623312470000|2021-06-10 08:07:50|2541.18|2528.18|2541.8|2528.8|2542|2529|2541.01|2528.01|29
1623312480000|2021-06-10 08:08:00|2541.78|2528.78|2544.52|2531.52|2544.53|2531.53|2541.78|2528.78|35
1623312490000|2021-06-10 08:08:10|2544.55|2531.55|2545.1|2532.1|2545.83|2532.83|2544.02|2531.02|35
1623312500000|2021-06-10 08:08:20|2545.27|2532.27|2544.15|2531.15|2545.31|2532.31|2543.92|2530.92|31
1623312510000|2021-06-10 08:08:30|2544.12|2531.12|2544.17|2531.17|2544.28|2531.28|2543.5|2530.5|32
1623312520000|2021-06-10 08:08:40|2544.16|2531.16|2545.42|2532.42|2545.42|2532.42|2544.16|2531.16|26
1623312530000|2021-06-10 08:08:50|2545.39|2532.39|2545.66|2532.66|2545.8|2532.8|2544.88|2531.88|21
1623312540000|2021-06-10 08:09:00|2545.8|2532.8|2544.02|2531.02|2545.8|2532.8|2544.01|2531.01|35
1623312550000|2021-06-10 08:09:10|2543.99|2530.99|2542.9|2529.9|2544.18|2531.18|2542.89|2529.89|35
1623312560000|2021-06-10 08:09:20|2542.85|2529.85|2542.25|2529.25|2542.85|2529.85|2542.12|2529.12|26
1623312570000|2021-06-10 08:09:30|2542.09|2529.09|2542.24|2529.24|2542.4|2529.4|2542.06|2529.06|27
1623312580000|2021-06-10 08:09:40|2542.41|2529.41|2542.74|2529.74|2542.74|2529.74|2542.16|2529.16|20
1623312590000|2021-06-10 08:09:50|2542.63|2529.63|2542.85|2529.85|2543.59|2530.59|2542.48|2529.48|33
1623312600000|2021-06-10 08:10:00|2542.86|2529.86|2544.06|2531.06|2544.06|2531.06|2542.63|2529.63|24
1623312610000|2021-06-10 08:10:10|2544.11|2531.11|2545.45|2532.45|2545.45|2532.45|2543.97|2530.97|34
1623312620000|2021-06-10 08:10:20|2545.49|2532.49|2545.07|2532.07|2545.77|2532.77|2544.9|2531.9|34
1623312630000|2021-06-10 08:10:30|2545.13|2532.13|2544.21|2531.21|2545.78|2532.78|2543.95|2530.95|35
1623312640000|2021-06-10 08:10:40|2544.24|2531.24|2544.67|2531.67|2544.67|2531.67|2543.36|2530.36|34
1623312650000|2021-06-10 08:10:50|2544.71|2531.71|2544.96|2531.96|2545.25|2532.25|2544.71|2531.71|33
1623312660000|2021-06-10 08:11:00|2544.99|2531.99|2545.3|2532.3|2545.31|2532.31|2544.98|2531.98|25
1623312670000|2021-06-10 08:11:10|2545.29|2532.29|2544.93|2531.93|2545.3|2532.3|2544.93|2531.93|17
1623312680000|2021-06-10 08:11:20|2545.25|2532.25|2545.3|2532.3|2545.3|2532.3|2544.67|2531.67|19
1623312690000|2021-06-10 08:11:30|2545.32|2532.32|2545.66|2532.66|2545.87|2532.87|2545.11|2532.11|19
1623312700000|2021-06-10 08:11:40|2545.68|2532.68|2545.83|2532.83|2546.05|2533.05|2545.55|2532.55|24
1623312710000|2021-06-10 08:11:50|2545.75|2532.75|2545.89|2532.89|2545.93|2532.93|2545.62|2532.62|35
1623312720000|2021-06-10 08:12:00|2545.91|2532.91|2547.13|2534.13|2547.66|2534.66|2545.91|2532.91|36
1623312730000|2021-06-10 08:12:10|2547.11|2534.11|2547.68|2534.68|2548.16|2535.16|2547.02|2534.02|36
1623312740000|2021-06-10 08:12:20|2547.48|2534.48|2547.52|2534.52|2547.65|2534.65|2547.25|2534.25|32
1623312750000|2021-06-10 08:12:30|2547.53|2534.53|2548.01|2535.01|2548.02|2535.02|2547.38|2534.38|31
1623312760000|2021-06-10 08:12:40|2547.99|2534.99|2548.34|2535.34|2548.42|2535.42|2547.85|2534.85|33
1623312770000|2021-06-10 08:12:50|2548.22|2535.22|2548.64|2535.64|2548.89|2535.89|2548.19|2535.19|33
1623312780000|2021-06-10 08:13:00|2548.61|2535.61|2546.89|2533.89|2548.63|2535.63|2546.84|2533.84|31
1623312790000|2021-06-10 08:13:10|2546.86|2533.86|2546.84|2533.84|2547|2534|2546.68|2533.68|25
1623312800000|2021-06-10 08:13:20|2546.83|2533.83|2547.56|2534.56|2547.56|2534.56|2546.82|2533.82|23
1623312810000|2021-06-10 08:13:30|2547.46|2534.46|2548.27|2535.27|2548.33|2535.33|2547.21|2534.21|22
1623312820000|2021-06-10 08:13:40|2548.31|2535.31|2548.03|2535.03|2548.82|2535.82|2548.02|2535.02|27
1623312830000|2021-06-10 08:13:50|2547.94|2534.94|2548.21|2535.21|2548.38|2535.38|2547.94|2534.94|29
1623312840000|2021-06-10 08:14:00|2548.07|2535.07|2548.64|2535.64|2548.69|2535.69|2546.83|2533.83|34
1623312850000|2021-06-10 08:14:10|2548.48|2535.48|2548.5|2535.5|2548.7|2535.7|2548.48|2535.48|25
1623312860000|2021-06-10 08:14:20|2548.49|2535.49|2548.57|2535.57|2548.57|2535.57|2548.13|2535.13|34
1623312870000|2021-06-10 08:14:30|2548.58|2535.58|2548.57|2535.57|2548.64|2535.64|2548.11|2535.11|34
1623312880000|2021-06-10 08:14:40|2548.54|2535.54|2549.25|2536.25|2549.48|2536.48|2548.54|2535.54|30
1623312890000|2021-06-10 08:14:50|2549.38|2536.38|2549.51|2536.51|2549.51|2536.51|2549.03|2536.03|30
1623312900000|2021-06-10 08:15:00|2549.52|2536.52|2547.83|2534.83|2549.52|2536.52|2547.76|2534.76|23
1623312910000|2021-06-10 08:15:10|2547.95|2534.95|2547.26|2534.26|2548.34|2535.34|2547.16|2534.16|35
1623312920000|2021-06-10 08:15:20|2547.28|2534.28|2547.86|2534.86|2547.86|2534.86|2547.07|2534.07|25
1623312930000|2021-06-10 08:15:30|2547.84|2534.84|2546.48|2533.48|2547.84|2534.84|2546.19|2533.19|29
1623312940000|2021-06-10 08:15:40|2546.27|2533.27|2545.34|2532.34|2546.48|2533.48|2544.95|2531.95|32
1623312950000|2021-06-10 08:15:50|2545.15|2532.15|2545.49|2532.49|2545.49|2532.49|2544.49|2531.49|34
1623312960000|2021-06-10 08:16:00|2545.44|2532.44|2544.4|2531.4|2545.48|2532.48|2543.85|2530.85|35
1623312970000|2021-06-10 08:16:10|2544.27|2531.27|2544.6|2531.6|2544.6|2531.6|2543.86|2530.86|35
1623312980000|2021-06-10 08:16:20|2544.66|2531.66|2545.78|2532.78|2545.78|2532.78|2544.66|2531.66|37
1623312990000|2021-06-10 08:16:30|2545.77|2532.77|2544.78|2531.78|2545.77|2532.77|2544.61|2531.61|34
1623313000000|2021-06-10 08:16:40|2544.55|2531.55|2544.35|2531.35|2544.64|2531.64|2544.35|2531.35|35
1623313010000|2021-06-10 08:16:50|2544.47|2531.47|2546.86|2533.86|2546.86|2533.86|2544.47|2531.47|38
1623313020000|2021-06-10 08:17:00|2546.73|2533.73|2546.55|2533.55|2546.73|2533.73|2546.32|2533.32|25
1623313030000|2021-06-10 08:17:10|2546.56|2533.56|2547.69|2534.69|2547.69|2534.69|2546.56|2533.56|26
1623313040000|2021-06-10 08:17:20|2547.63|2534.63|2547.65|2534.65|2547.78|2534.78|2547.31|2534.31|22
1623313050000|2021-06-10 08:17:30|2547.6|2534.6|2548.85|2535.85|2548.89|2535.89|2547.55|2534.55|26
1623313060000|2021-06-10 08:17:40|2548.78|2535.78|2549.47|2536.47|2550.1|2537.1|2548.78|2535.78|32
1623313070000|2021-06-10 08:17:50|2549.12|2536.12|2548.25|2535.25|2549.12|2536.12|2547.92|2534.92|35
1623313080000|2021-06-10 08:18:00|2548.24|2535.24|2548.27|2535.27|2548.34|2535.34|2548.14|2535.14|21
1623313090000|2021-06-10 08:18:10|2548.34|2535.34|2549.89|2536.89|2550.04|2537.04|2548.25|2535.25|32
1623313100000|2021-06-10 08:18:20|2549.88|2536.88|2549.89|2536.89|2549.97|2536.97|2549.71|2536.71|28
1623313110000|2021-06-10 08:18:30|2549.9|2536.9|2549.98|2536.98|2549.98|2536.98|2549.52|2536.52|29
1623313120000|2021-06-10 08:18:40|2549.96|2536.96|2549.37|2536.37|2549.96|2536.96|2549.37|2536.37|34
1623313130000|2021-06-10 08:18:50|2549.61|2536.61|2549.05|2536.05|2549.62|2536.62|2548.92|2535.92|24
1623313140000|2021-06-10 08:19:00|2548.97|2535.97|2549.77|2536.77|2550.55|2537.55|2548.97|2535.97|30
1623313150000|2021-06-10 08:19:10|2549.83|2536.83|2550.73|2537.73|2551.01|2538.01|2549.83|2536.83|30
1623313160000|2021-06-10 08:19:20|2550.82|2537.82|2549.8|2536.8|2550.96|2537.96|2548.76|2535.76|36
1623313170000|2021-06-10 08:19:30|2549.72|2536.72|2550.33|2537.33|2550.33|2537.33|2549.72|2536.72|35
1623313180000|2021-06-10 08:19:40|2550.32|2537.32|2550.88|2537.88|2551.04|2538.04|2550.21|2537.21|36
1623313190000|2021-06-10 08:19:50|2550.47|2537.47|2550.87|2537.87|2551.8|2538.8|2550.47|2537.47|37
1623313200000|2021-06-10 08:20:00|2550.86|2537.86|2550.16|2537.16|2551.14|2538.14|2549.92|2536.92|37
1623313210000|2021-06-10 08:20:10|2550.09|2537.09|2549.83|2536.83|2550.2|2537.2|2549.36|2536.36|39
1623313220000|2021-06-10 08:20:20|2550.01|2537.01|2551.14|2538.14|2551.35|2538.35|2550.01|2537.01|36
1623313230000|2021-06-10 08:20:30|2551.17|2538.17|2553.73|2540.73|2553.92|2540.92|2550.86|2537.86|36
1623313240000|2021-06-10 08:20:40|2553.72|2540.72|2552.98|2539.98|2553.8|2540.8|2552.2|2539.2|30
1623313250000|2021-06-10 08:20:50|2552.85|2539.85|2553.05|2540.05|2553.84|2540.84|2552.85|2539.85|30
1623313260000|2021-06-10 08:21:00|2552.98|2539.98|2551.76|2538.76|2552.98|2539.98|2551.5|2538.5|38
1623313270000|2021-06-10 08:21:10|2551.56|2538.56|2550.56|2537.56|2551.76|2538.76|2550.56|2537.56|36
1623313280000|2021-06-10 08:21:20|2550.61|2537.61|2550.68|2537.68|2550.7|2537.7|2550.08|2537.08|35
1623313290000|2021-06-10 08:21:30|2550.67|2537.67|2551.41|2538.41|2551.88|2538.88|2550.56|2537.56|27
1623313300000|2021-06-10 08:21:40|2551.4|2538.4|2551.1|2538.1|2551.57|2538.57|2551.02|2538.02|30
1623313310000|2021-06-10 08:21:50|2551.08|2538.08|2551.2|2538.2|2551.26|2538.26|2551.05|2538.05|28
1623313320000|2021-06-10 08:22:00|2551.19|2538.19|2550.74|2537.74|2551.37|2538.37|2550.74|2537.74|29
1623313330000|2021-06-10 08:22:10|2550.76|2537.76|2550.96|2537.96|2551.19|2538.19|2550.76|2537.76|28
1623313340000|2021-06-10 08:22:20|2550.68|2537.68|2549.68|2536.68|2550.74|2537.74|2549.36|2536.36|38
1623313350000|2021-06-10 08:22:30|2549.69|2536.69|2549.19|2536.19|2549.87|2536.87|2549.19|2536.19|31
1623313360000|2021-06-10 08:22:40|2549.25|2536.25|2548.78|2535.78|2549.3|2536.3|2548.74|2535.74|34
1623313370000|2021-06-10 08:22:50|2548.76|2535.76|2548.52|2535.52|2548.82|2535.82|2548.22|2535.22|34
1623313380000|2021-06-10 08:23:00|2548.59|2535.59|2549.25|2536.25|2549.66|2536.66|2548.5|2535.5|36
1623313390000|2021-06-10 08:23:10|2549.24|2536.24|2550.64|2537.64|2550.64|2537.64|2549.19|2536.19|28
1623313400000|2021-06-10 08:23:20|2550.22|2537.22|2550.46|2537.46|2550.9|2537.9|2549.97|2536.97|33
1623313410000|2021-06-10 08:23:30|2550.39|2537.39|2551.07|2538.07|2551.07|2538.07|2550.35|2537.35|31
1623313420000|2021-06-10 08:23:40|2551.16|2538.16|2550.56|2537.56|2551.19|2538.19|2550.56|2537.56|29
1623313430000|2021-06-10 08:23:50|2550.5|2537.5|2549.52|2536.52|2550.51|2537.51|2549.52|2536.52|36
1623313440000|2021-06-10 08:24:00|2549.62|2536.62|2549.33|2536.33|2549.62|2536.62|2549.1|2536.1|35
1623313450000|2021-06-10 08:24:10|2549.44|2536.44|2550.22|2537.22|2550.37|2537.37|2549.28|2536.28|28
1623313460000|2021-06-10 08:24:20|2550.33|2537.33|2551.08|2538.08|2551.16|2538.16|2550.22|2537.22|34
1623313470000|2021-06-10 08:24:30|2550.88|2537.88|2550.92|2537.92|2551.03|2538.03|2550.48|2537.48|37
1623313480000|2021-06-10 08:24:40|2550.9|2537.9|2551.75|2538.75|2551.91|2538.91|2550.55|2537.55|33
1623313490000|2021-06-10 08:24:50|2551.74|2538.74|2552.4|2539.4|2552.95|2539.95|2551.71|2538.71|37
1623313500000|2021-06-10 08:25:00|2552.08|2539.08|2552.87|2539.87|2553.02|2540.02|2551.36|2538.36|33
1623313510000|2021-06-10 08:25:10|2552.88|2539.88|2554.03|2541.03|2554.03|2541.03|2552.88|2539.88|32
1623313520000|2021-06-10 08:25:20|2554.05|2541.05|2553.2|2540.2|2554.17|2541.17|2552.49|2539.49|33
1623313530000|2021-06-10 08:25:30|2553.29|2540.29|2552.71|2539.71|2553.29|2540.29|2552.63|2539.63|30
1623313540000|2021-06-10 08:25:40|2552.64|2539.64|2552.51|2539.51|2552.88|2539.88|2552.51|2539.51|25
1623313550000|2021-06-10 08:25:50|2552.78|2539.78|2552.87|2539.87|2553.11|2540.11|2552.74|2539.74|31
1623313560000|2021-06-10 08:26:00|2552.93|2539.93|2551.52|2538.52|2552.97|2539.97|2551.52|2538.52|30
1623313570000|2021-06-10 08:26:10|2551.99|2538.99|2552.27|2539.27|2552.42|2539.42|2551.85|2538.85|33
1623313580000|2021-06-10 08:26:20|2552.4|2539.4|2552.26|2539.26|2553.11|2540.11|2552.16|2539.16|27
1623313590000|2021-06-10 08:26:30|2552.73|2539.73|2553.54|2540.54|2553.54|2540.54|2552.46|2539.46|28
1623313600000|2021-06-10 08:26:40|2553.59|2540.59|2552.33|2539.33|2553.61|2540.61|2552.27|2539.27|35
1623313610000|2021-06-10 08:26:50|2552.37|2539.37|2551.95|2538.95|2552.37|2539.37|2551.74|2538.74|34
1623313620000|2021-06-10 08:27:00|2551.93|2538.93|2552.28|2539.28|2552.29|2539.29|2551.72|2538.72|30
1623313630000|2021-06-10 08:27:10|2552.31|2539.31|2552.68|2539.68|2552.93|2539.93|2552.06|2539.06|34
1623313640000|2021-06-10 08:27:20|2552.73|2539.73|2550.95|2537.95|2552.73|2539.73|2550.6|2537.6|31
1623313650000|2021-06-10 08:27:30|2550.93|2537.93|2550.94|2537.94|2551.4|2538.4|2549.96|2536.96|35
1623313660000|2021-06-10 08:27:40|2550.99|2537.99|2550.68|2537.68|2551.05|2538.05|2550.53|2537.53|26
1623313670000|2021-06-10 08:27:50|2550.9|2537.9|2551.69|2538.69|2551.74|2538.74|2550.58|2537.58|33
1623313680000|2021-06-10 08:28:00|2551.7|2538.7|2548.24|2535.24|2551.96|2538.96|2548.2|2535.2|39
1623313690000|2021-06-10 08:28:10|2548.16|2535.16|2548.23|2535.23|2548.55|2535.55|2547.62|2534.62|34
1623313700000|2021-06-10 08:28:20|2548.2|2535.2|2549.14|2536.14|2549.64|2536.64|2548.2|2535.2|36
1623313710000|2021-06-10 08:28:30|2549.22|2536.22|2549.36|2536.36|2550.1|2537.1|2549.22|2536.22|37
1623313720000|2021-06-10 08:28:40|2549.39|2536.39|2549.6|2536.6|2549.6|2536.6|2549.25|2536.25|29
1623313730000|2021-06-10 08:28:50|2549.7|2536.7|2549.37|2536.37|2549.98|2536.98|2549.37|2536.37|31
1623313740000|2021-06-10 08:29:00|2549.41|2536.41|2549.38|2536.38|2549.44|2536.44|2548.97|2535.97|32
1623313750000|2021-06-10 08:29:10|2549.27|2536.27|2549.16|2536.16|2549.35|2536.35|2549.09|2536.09|28
1623313760000|2021-06-10 08:29:20|2549.27|2536.27|2548.65|2535.65|2549.27|2536.27|2548.2|2535.2|31
1623313770000|2021-06-10 08:29:30|2548.84|2535.84|2547.95|2534.95|2548.84|2535.84|2547.65|2534.65|29
1623313780000|2021-06-10 08:29:40|2548.09|2535.09|2547.55|2534.55|2548.22|2535.22|2547.55|2534.55|15
1623313790000|2021-06-10 08:29:50|2547.76|2534.76|2547.09|2534.09|2548.56|2535.56|2547.09|2534.09|33
1623313800000|2021-06-10 08:30:00|2547|2534|2546.38|2533.38|2547.21|2534.21|2546.38|2533.38|29
1623313810000|2021-06-10 08:30:10|2546.78|2533.78|2546.72|2533.72|2546.94|2533.94|2545.57|2532.57|36
1623313820000|2021-06-10 08:30:20|2546.73|2533.73|2547.53|2534.53|2547.9|2534.9|2546.73|2533.73|30
1623313830000|2021-06-10 08:30:30|2547.43|2534.43|2546.76|2533.76|2547.43|2534.43|2546.49|2533.49|29
1623313840000|2021-06-10 08:30:40|2546.73|2533.73|2546.52|2533.52|2546.89|2533.89|2546|2533|34
1623313850000|2021-06-10 08:30:50|2546.6|2533.6|2546.6|2533.6|2546.94|2533.94|2546.36|2533.36|31
1623313860000|2021-06-10 08:31:00|2546.57|2533.57|2548.17|2535.17|2548.55|2535.55|2546.09|2533.09|35
1623313870000|2021-06-10 08:31:10|2548.37|2535.37|2548.32|2535.32|2548.6|2535.6|2548|2535|26
1623313880000|2021-06-10 08:31:20|2548.38|2535.38|2549.2|2536.2|2549.37|2536.37|2548.35|2535.35|29
1623313890000|2021-06-10 08:31:30|2549.31|2536.31|2549.7|2536.7|2549.87|2536.87|2549.28|2536.28|29
1623313900000|2021-06-10 08:31:40|2549.65|2536.65|2550.39|2537.39|2550.47|2537.47|2549.32|2536.32|35
1623313910000|2021-06-10 08:31:50|2550.37|2537.37|2549.6|2536.6|2550.57|2537.57|2549.6|2536.6|30
1623313920000|2021-06-10 08:32:00|2549.7|2536.7|2549.15|2536.15|2549.95|2536.95|2549|2536|29
1623313930000|2021-06-10 08:32:10|2549.2|2536.2|2548.65|2535.65|2549.61|2536.61|2548.65|2535.65|33
1623313940000|2021-06-10 08:32:20|2548.75|2535.75|2547.02|2534.02|2549.58|2536.58|2546.59|2533.59|39
1623313950000|2021-06-10 08:32:30|2546.89|2533.89|2545.77|2532.77|2546.89|2533.89|2545.39|2532.39|28
1623313960000|2021-06-10 08:32:40|2545.19|2532.19|2545.76|2532.76|2545.92|2532.92|2544.51|2531.51|35
1623313970000|2021-06-10 08:32:50|2546.05|2533.05|2543.37|2530.37|2546.05|2533.05|2543.13|2530.13|36
1623313980000|2021-06-10 08:33:00|2543.33|2530.33|2543.52|2530.52|2543.81|2530.81|2543.12|2530.12|33
1623313990000|2021-06-10 08:33:10|2543.35|2530.35|2542.31|2529.31|2543.35|2530.35|2542.16|2529.16|28
1623314000000|2021-06-10 08:33:20|2542.32|2529.32|2542.52|2529.52|2542.61|2529.61|2540.97|2527.97|32
1623314010000|2021-06-10 08:33:30|2542.51|2529.51|2541.85|2528.85|2543.07|2530.07|2541.54|2528.54|35
1623314020000|2021-06-10 08:33:40|2541.81|2528.81|2540.75|2527.75|2541.81|2528.81|2540.56|2527.56|33
1623314030000|2021-06-10 08:33:50|2540.71|2527.71|2543.25|2530.25|2543.25|2530.25|2540.28|2527.28|37
1623314040000|2021-06-10 08:34:00|2543.08|2530.08|2545.47|2532.47|2545.47|2532.47|2543.01|2530.01|36
1623314050000|2021-06-10 08:34:10|2545.62|2532.62|2545.45|2532.45|2545.71|2532.71|2545.08|2532.08|37
1623314060000|2021-06-10 08:34:20|2545.67|2532.67|2544.84|2531.84|2546|2533|2544.51|2531.51|35
1623314070000|2021-06-10 08:34:30|2545.07|2532.07|2544.43|2531.43|2545.14|2532.14|2544.43|2531.43|34
1623314080000|2021-06-10 08:34:40|2544.42|2531.42|2543.79|2530.79|2544.42|2531.42|2543.64|2530.64|35
1623314090000|2021-06-10 08:34:50|2543.84|2530.84|2544.17|2531.17|2544.61|2531.61|2543.5|2530.5|37
1623314100000|2021-06-10 08:35:00|2544.25|2531.25|2543.78|2530.78|2544.29|2531.29|2543.71|2530.71|33
1623314110000|2021-06-10 08:35:10|2543.79|2530.79|2543.89|2530.89|2544|2531|2543.67|2530.67|31
1623314120000|2021-06-10 08:35:20|2543.92|2530.92|2540.7|2527.7|2543.92|2530.92|2539.99|2526.99|36
1623314130000|2021-06-10 08:35:30|2540.61|2527.61|2539.31|2526.31|2540.61|2527.61|2538.89|2525.89|35
1623314140000|2021-06-10 08:35:40|2539.19|2526.19|2539.93|2526.93|2540.37|2527.37|2539.15|2526.15|30
1623314150000|2021-06-10 08:35:50|2540|2527|2538.55|2525.55|2540.15|2527.15|2538.42|2525.42|34
1623314160000|2021-06-10 08:36:00|2538.44|2525.44|2539.9|2526.9|2540.46|2527.46|2538.39|2525.39|35
1623314170000|2021-06-10 08:36:10|2539.87|2526.87|2539.58|2526.58|2539.87|2526.87|2539.28|2526.28|33
1623314180000|2021-06-10 08:36:20|2539.63|2526.63|2539.77|2526.77|2540.13|2527.13|2539.63|2526.63|29
1623314190000|2021-06-10 08:36:30|2539.78|2526.78|2538.46|2525.46|2539.81|2526.81|2538.22|2525.22|35
1623314200000|2021-06-10 08:36:40|2538.43|2525.43|2537.39|2524.39|2538.54|2525.54|2536.92|2523.92|37
1623314210000|2021-06-10 08:36:50|2537.4|2524.4|2536.86|2523.86|2537.92|2524.92|2535.4|2522.4|36
1623314220000|2021-06-10 08:37:00|2536.89|2523.89|2536.73|2523.73|2538.19|2525.19|2536.73|2523.73|37
1623314230000|2021-06-10 08:37:10|2536.41|2523.41|2534.83|2521.83|2536.41|2523.41|2534.4|2521.4|32
1623314240000|2021-06-10 08:37:20|2534.89|2521.89|2536.02|2523.02|2536.47|2523.47|2534.89|2521.89|38
1623314250000|2021-06-10 08:37:30|2535.87|2522.87|2535.38|2522.38|2537.18|2524.18|2535.18|2522.18|37
1623314260000|2021-06-10 08:37:40|2535.35|2522.35|2535.11|2522.11|2535.58|2522.58|2534.98|2521.98|34
1623314270000|2021-06-10 08:37:50|2535.14|2522.14|2535.09|2522.09|2535.43|2522.43|2534.39|2521.39|36
1623314280000|2021-06-10 08:38:00|2535.08|2522.08|2536.13|2523.13|2537.16|2524.16|2535.08|2522.08|35
1623314290000|2021-06-10 08:38:10|2536.21|2523.21|2536|2523|2537.06|2524.06|2535.82|2522.82|34
1623314300000|2021-06-10 08:38:20|2536.2|2523.2|2535.31|2522.31|2536.2|2523.2|2535.31|2522.31|34
1623314310000|2021-06-10 08:38:30|2535.44|2522.44|2530.7|2517.7|2535.59|2522.59|2528.26|2515.26|37
1623314320000|2021-06-10 08:38:40|2526.77|2513.77|2525.43|2512.43|2527.09|2514.09|2522.38|2509.38|37
1623314330000|2021-06-10 08:38:50|2525.46|2512.46|2522.81|2509.81|2525.46|2512.46|2520.05|2507.05|37
1623314340000|2021-06-10 08:39:00|2522.67|2509.67|2524.95|2511.95|2526.9|2513.9|2522.44|2509.44|32
1623314350000|2021-06-10 08:39:10|2524.96|2511.96|2521.87|2508.87|2525.04|2512.04|2521.13|2508.13|34
1623314360000|2021-06-10 08:39:20|2521.55|2508.55|2522.27|2509.27|2522.71|2509.71|2521.29|2508.29|36
1623314370000|2021-06-10 08:39:30|2522.12|2509.12|2523.28|2510.28|2523.28|2510.28|2521.87|2508.87|35
1623314380000|2021-06-10 08:39:40|2522.92|2509.92|2523.46|2510.46|2523.89|2510.89|2522.7|2509.7|35
1623314390000|2021-06-10 08:39:50|2523.14|2510.14|2525.66|2512.66|2525.66|2512.66|2522.95|2509.95|33
1623314400000|2021-06-10 08:40:00|2525.93|2512.93|2525.69|2512.69|2526.27|2513.27|2524.2|2511.2|37
1623314410000|2021-06-10 08:40:10|2526.27|2513.27|2522.07|2509.07|2526.3|2513.3|2522.06|2509.06|35
1623314420000|2021-06-10 08:40:20|2522.03|2509.03|2517.27|2504.27|2522.74|2509.74|2517.27|2504.27|38
1623314430000|2021-06-10 08:40:30|2517.12|2504.12|2518.9|2505.9|2519.15|2506.15|2516.34|2503.34|36
1623314440000|2021-06-10 08:40:40|2518.89|2505.89|2520.05|2507.05|2521.49|2508.49|2518.77|2505.77|38
1623314450000|2021-06-10 08:40:50|2519.78|2506.78|2521.96|2508.96|2522.05|2509.05|2519.36|2506.36|36
1623314460000|2021-06-10 08:41:00|2522.05|2509.05|2520.47|2507.47|2523.19|2510.19|2520.35|2507.35|36
1623314470000|2021-06-10 08:41:10|2520.07|2507.07|2522.56|2509.56|2522.56|2509.56|2520.05|2507.05|33
1623314480000|2021-06-10 08:41:20|2522.61|2509.61|2522.96|2509.96|2522.99|2509.99|2522|2509|33
1623314490000|2021-06-10 08:41:30|2523.52|2510.52|2522.47|2509.47|2524.03|2511.03|2521.6|2508.6|35
1623314500000|2021-06-10 08:41:40|2522.29|2509.29|2523.19|2510.19|2523.43|2510.43|2522.2|2509.2|35
1623314510000|2021-06-10 08:41:50|2523.37|2510.37|2524.05|2511.05|2524.05|2511.05|2523.37|2510.37|30
1623314520000|2021-06-10 08:42:00|2524.04|2511.04|2522.3|2509.3|2524.15|2511.15|2522.28|2509.28|38
1623314530000|2021-06-10 08:42:10|2522.4|2509.4|2523.19|2510.19|2523.56|2510.56|2521.66|2508.66|38
1623314540000|2021-06-10 08:42:20|2523.79|2510.79|2524.86|2511.86|2524.89|2511.89|2523.59|2510.59|39
1623314550000|2021-06-10 08:42:30|2524.76|2511.76|2524.77|2511.77|2525.37|2512.37|2524.59|2511.59|31
1623314560000|2021-06-10 08:42:40|2524.75|2511.75|2524.6|2511.6|2524.75|2511.75|2523.86|2510.86|37
1623314570000|2021-06-10 08:42:50|2524.65|2511.65|2523.76|2510.76|2524.78|2511.78|2522.61|2509.61|36
1623314580000|2021-06-10 08:43:00|2523.75|2510.75|2523.61|2510.61|2524.02|2511.02|2523.56|2510.56|29
1623314590000|2021-06-10 08:43:10|2523.63|2510.63|2525.56|2512.56|2525.61|2512.61|2523.55|2510.55|29
1623314600000|2021-06-10 08:43:20|2525.65|2512.65|2526.99|2513.99|2526.99|2513.99|2525.62|2512.62|30
1623314610000|2021-06-10 08:43:30|2527.19|2514.19|2526.27|2513.27|2528.72|2515.72|2526.27|2513.27|37
1623314620000|2021-06-10 08:43:40|2526.23|2513.23|2526.02|2513.02|2527.52|2514.52|2525.99|2512.99|35
1623314630000|2021-06-10 08:43:50|2525.97|2512.97|2524.64|2511.64|2526.06|2513.06|2524.64|2511.64|32
1623314640000|2021-06-10 08:44:00|2524.74|2511.74|2524.19|2511.19|2524.82|2511.82|2523.58|2510.58|34
1623314650000|2021-06-10 08:44:10|2523.67|2510.67|2523.79|2510.79|2523.94|2510.94|2522.61|2509.61|33
1623314660000|2021-06-10 08:44:20|2523.71|2510.71|2525.12|2512.12|2525.12|2512.12|2523.71|2510.71|34
1623314670000|2021-06-10 08:44:30|2525.09|2512.09|2523.85|2510.85|2525.09|2512.09|2523.26|2510.26|37
1623314680000|2021-06-10 08:44:40|2523.97|2510.97|2523.24|2510.24|2523.97|2510.97|2523.1|2510.1|29
1623314690000|2021-06-10 08:44:50|2523.37|2510.37|2523.55|2510.55|2524.42|2511.42|2523.37|2510.37|35
1623314700000|2021-06-10 08:45:00|2523.42|2510.42|2524.84|2511.84|2524.84|2511.84|2523.37|2510.37|37
1623314710000|2021-06-10 08:45:10|2525.5|2512.5|2525.87|2512.87|2526.6|2513.6|2525.34|2512.34|32
1623314720000|2021-06-10 08:45:20|2525.88|2512.88|2524.32|2511.32|2526.3|2513.3|2523.51|2510.51|37
1623314730000|2021-06-10 08:45:30|2523.74|2510.74|2522.33|2509.33|2524.61|2511.61|2522.33|2509.33|36
1623314740000|2021-06-10 08:45:40|2522.3|2509.3|2520.85|2507.85|2522.81|2509.81|2520.42|2507.42|38
1623314750000|2021-06-10 08:45:50|2520.71|2507.71|2521.05|2508.05|2521.05|2508.05|2519.02|2506.02|33
1623314760000|2021-06-10 08:46:00|2521.01|2508.01|2520.59|2507.59|2521.72|2508.72|2520.59|2507.59|33
1623314770000|2021-06-10 08:46:10|2520.71|2507.71|2518.9|2505.9|2520.71|2507.71|2518.8|2505.8|38
1623314780000|2021-06-10 08:46:20|2518.75|2505.75|2517.75|2504.75|2518.87|2505.87|2517.64|2504.64|36
1623314790000|2021-06-10 08:46:30|2517.96|2504.96|2518.42|2505.42|2519.11|2506.11|2517.71|2504.71|38
1623314800000|2021-06-10 08:46:40|2518.41|2505.41|2515.92|2502.92|2518.48|2505.48|2515.92|2502.92|38
1623314810000|2021-06-10 08:46:50|2515.74|2502.74|2515.95|2502.95|2516.15|2503.15|2514.01|2501.01|36
1623314820000|2021-06-10 08:47:00|2516.33|2503.33|2517.09|2504.09|2517.25|2504.25|2515.79|2502.79|34
1623314830000|2021-06-10 08:47:10|2516.96|2503.96|2520.15|2507.15|2520.15|2507.15|2516.65|2503.65|34
1623314840000|2021-06-10 08:47:20|2520.21|2507.21|2520.5|2507.5|2520.75|2507.75|2519.26|2506.26|36
1623314850000|2021-06-10 08:47:30|2520.25|2507.25|2521.11|2508.11|2521.27|2508.27|2520.25|2507.25|32
1623314860000|2021-06-10 08:47:40|2521.3|2508.3|2518.45|2505.45|2521.85|2508.85|2518.45|2505.45|35
1623314870000|2021-06-10 08:47:50|2518.49|2505.49|2517.02|2504.02|2519.14|2506.14|2517.02|2504.02|32
1623314880000|2021-06-10 08:48:00|2517.18|2504.18|2518.53|2505.53|2519.25|2506.25|2517.18|2504.18|37
1623314890000|2021-06-10 08:48:10|2518.48|2505.48|2518.17|2505.17|2518.7|2505.7|2518|2505|34
1623314900000|2021-06-10 08:48:20|2518.22|2505.22|2518.43|2505.43|2519.07|2506.07|2517.96|2504.96|37
1623314910000|2021-06-10 08:48:30|2518.46|2505.46|2519.53|2506.53|2519.69|2506.69|2518.31|2505.31|37
1623314920000|2021-06-10 08:48:40|2519.65|2506.65|2520.11|2507.11|2520.3|2507.3|2518.76|2505.76|33
1623314930000|2021-06-10 08:48:50|2520.18|2507.18|2521.25|2508.25|2521.25|2508.25|2520.05|2507.05|31
1623314940000|2021-06-10 08:49:00|2521.29|2508.29|2521|2508|2521.71|2508.71|2520.34|2507.34|35
1623314950000|2021-06-10 08:49:10|2520.99|2507.99|2519.97|2506.97|2521.64|2508.64|2519.65|2506.65|38
1623314960000|2021-06-10 08:49:20|2519.8|2506.8|2519.63|2506.63|2520.73|2507.73|2518.79|2505.79|34
1623314970000|2021-06-10 08:49:30|2519.6|2506.6|2519.29|2506.29|2519.6|2506.6|2518.45|2505.45|32
1623314980000|2021-06-10 08:49:40|2519.2|2506.2|2521.74|2508.74|2522.67|2509.67|2519.12|2506.12|35
1623314990000|2021-06-10 08:49:50|2521.75|2508.75|2521.24|2508.24|2521.75|2508.75|2520.26|2507.26|34
1623315000000|2021-06-10 08:50:00|2521.22|2508.22|2523.47|2510.47|2523.47|2510.47|2520.88|2507.88|36
1623315010000|2021-06-10 08:50:10|2523.28|2510.28|2521.89|2508.89|2523.52|2510.52|2521.89|2508.89|35
1623315020000|2021-06-10 08:50:20|2521.81|2508.81|2521.72|2508.72|2522.52|2509.52|2521.72|2508.72|32
1623315030000|2021-06-10 08:50:30|2521.74|2508.74|2520.96|2507.96|2521.93|2508.93|2520.86|2507.86|30
1623315040000|2021-06-10 08:50:40|2520.89|2507.89|2519.16|2506.16|2520.89|2507.89|2519.16|2506.16|24
1623315050000|2021-06-10 08:50:50|2519.15|2506.15|2518.91|2505.91|2519.63|2506.63|2518.91|2505.91|27
1623315060000|2021-06-10 08:51:00|2519.04|2506.04|2518.87|2505.87|2520.38|2507.38|2518.75|2505.75|32
1623315070000|2021-06-10 08:51:10|2518.85|2505.85|2521.47|2508.47|2521.53|2508.53|2518.76|2505.76|32
1623315080000|2021-06-10 08:51:20|2521.46|2508.46|2522.46|2509.46|2522.48|2509.48|2521.46|2508.46|36
1623315090000|2021-06-10 08:51:30|2522.3|2509.3|2522.6|2509.6|2523.8|2510.8|2522.29|2509.29|37
1623315100000|2021-06-10 08:51:40|2522.66|2509.66|2523.52|2510.52|2523.8|2510.8|2522.51|2509.51|38
1623315110000|2021-06-10 08:51:50|2523.64|2510.64|2524.37|2511.37|2524.41|2511.41|2523.55|2510.55|30
1623315120000|2021-06-10 08:52:00|2524.31|2511.31|2523.97|2510.97|2524.56|2511.56|2523.97|2510.97|32
1623315130000|2021-06-10 08:52:10|2523.94|2510.94|2524.43|2511.43|2524.46|2511.46|2522.71|2509.71|34
1623315140000|2021-06-10 08:52:20|2524.66|2511.66|2525.92|2512.92|2525.92|2512.92|2524.66|2511.66|32
1623315150000|2021-06-10 08:52:30|2525.9|2512.9|2525.86|2512.86|2526.41|2513.41|2525.4|2512.4|33
1623315160000|2021-06-10 08:52:40|2525.92|2512.92|2526.88|2513.88|2526.88|2513.88|2525.85|2512.85|34
1623315170000|2021-06-10 08:52:50|2526.99|2513.99|2527.11|2514.11|2527.31|2514.31|2526.86|2513.86|37
1623315180000|2021-06-10 08:53:00|2527.03|2514.03|2523.21|2510.21|2527.12|2514.12|2523.21|2510.21|35
1623315190000|2021-06-10 08:53:10|2522.82|2509.82|2521.84|2508.84|2523.42|2510.42|2521.69|2508.69|37
1623315200000|2021-06-10 08:53:20|2521.83|2508.83|2523.2|2510.2|2523.24|2510.24|2521.83|2508.83|35
1623315210000|2021-06-10 08:53:30|2522.87|2509.87|2523.32|2510.32|2523.74|2510.74|2522.7|2509.7|26
1623315220000|2021-06-10 08:53:40|2523.4|2510.4|2523.76|2510.76|2523.79|2510.79|2523.09|2510.09|30
1623315230000|2021-06-10 08:53:50|2523.86|2510.86|2523.2|2510.2|2523.86|2510.86|2523.13|2510.13|30
1623315240000|2021-06-10 08:54:00|2523.33|2510.33|2523.68|2510.68|2523.68|2510.68|2523.19|2510.19|34
1623315250000|2021-06-10 08:54:10|2523.51|2510.51|2522.31|2509.31|2523.51|2510.51|2522.31|2509.31|34
1623315260000|2021-06-10 08:54:20|2522.17|2509.17|2524.42|2511.42|2524.42|2511.42|2521.91|2508.91|29
1623315270000|2021-06-10 08:54:30|2524.39|2511.39|2524.38|2511.38|2524.39|2511.39|2524.2|2511.2|21
1623315280000|2021-06-10 08:54:40|2524.36|2511.36|2522.87|2509.87|2524.42|2511.42|2522.65|2509.65|30
1623315290000|2021-06-10 08:54:50|2522.94|2509.94|2522.68|2509.68|2523.42|2510.42|2522.38|2509.38|36
1623315300000|2021-06-10 08:55:00|2522.59|2509.59|2521.72|2508.72|2522.78|2509.78|2520.63|2507.63|32
1623315310000|2021-06-10 08:55:10|2521.54|2508.54|2523.14|2510.14|2523.18|2510.18|2521.19|2508.19|34
1623315320000|2021-06-10 08:55:20|2523.15|2510.15|2523.81|2510.81|2524.12|2511.12|2522.96|2509.96|29
1623315330000|2021-06-10 08:55:30|2523.63|2510.63|2524.77|2511.77|2524.81|2511.81|2523.63|2510.63|34
1623315340000|2021-06-10 08:55:40|2524.92|2511.92|2526.07|2513.07|2526.19|2513.19|2524.57|2511.57|30
1623315350000|2021-06-10 08:55:50|2526.06|2513.06|2525|2512|2526.16|2513.16|2525|2512|29
1623315360000|2021-06-10 08:56:00|2525.29|2512.29|2523.2|2510.2|2525.75|2512.75|2523.18|2510.18|38
1623315370000|2021-06-10 08:56:10|2523.04|2510.04|2522.64|2509.64|2523.31|2510.31|2522.44|2509.44|36
1623315380000|2021-06-10 08:56:20|2522.65|2509.65|2522.28|2509.28|2522.65|2509.65|2521.4|2508.4|37
1623315390000|2021-06-10 08:56:30|2522.13|2509.13|2520.93|2507.93|2522.13|2509.13|2520.76|2507.76|35
1623315400000|2021-06-10 08:56:40|2521.13|2508.13|2519.69|2506.69|2521.16|2508.16|2519.33|2506.33|34
1623315410000|2021-06-10 08:56:50|2519.99|2506.99|2517.44|2504.44|2520.1|2507.1|2517.25|2504.25|36
1623315420000|2021-06-10 08:57:00|2517.63|2504.63|2519.42|2506.42|2519.66|2506.66|2517.56|2504.56|38
1623315430000|2021-06-10 08:57:10|2519.41|2506.41|2519.93|2506.93|2520.15|2507.15|2519.35|2506.35|38
1623315440000|2021-06-10 08:57:20|2520.12|2507.12|2520.2|2507.2|2520.27|2507.27|2519.79|2506.79|29
1623315450000|2021-06-10 08:57:30|2520.18|2507.18|2521.24|2508.24|2521.37|2508.37|2520.14|2507.14|27
1623315460000|2021-06-10 08:57:40|2521.02|2508.02|2520.77|2507.77|2521.02|2508.02|2520.34|2507.34|32
1623315470000|2021-06-10 08:57:50|2520.84|2507.84|2520.78|2507.78|2520.84|2507.84|2520.53|2507.53|31
1623315480000|2021-06-10 08:58:00|2520.77|2507.77|2519.07|2506.07|2521.43|2508.43|2519.03|2506.03|33
1623315490000|2021-06-10 08:58:10|2518.98|2505.98|2518.12|2505.12|2518.98|2505.98|2517.9|2504.9|35
1623315500000|2021-06-10 08:58:20|2518.19|2505.19|2518.12|2505.12|2518.54|2505.54|2518.01|2505.01|31
1623315510000|2021-06-10 08:58:30|2518.16|2505.16|2518.52|2505.52|2518.63|2505.63|2517.73|2504.73|34
1623315520000|2021-06-10 08:58:40|2518.58|2505.58|2518.48|2505.48|2518.67|2505.67|2518.43|2505.43|30
1623315530000|2021-06-10 08:58:50|2518.47|2505.47|2518.1|2505.1|2518.93|2505.93|2518.1|2505.1|35
1623315540000|2021-06-10 08:59:00|2518.19|2505.19|2519.52|2506.52|2519.61|2506.61|2518.19|2505.19|34
1623315550000|2021-06-10 08:59:10|2519.43|2506.43|2517.99|2504.99|2519.43|2506.43|2517.98|2504.98|27
1623315560000|2021-06-10 08:59:20|2517.93|2504.93|2517.85|2504.85|2518.09|2505.09|2517.65|2504.65|34
1623315570000|2021-06-10 08:59:30|2517.81|2504.81|2518.14|2505.14|2518.56|2505.56|2517.58|2504.58|28
1623315580000|2021-06-10 08:59:40|2518.31|2505.31|2518.9|2505.9|2519.36|2506.36|2518.14|2505.14|33
1623315590000|2021-06-10 08:59:50|2518.69|2505.69|2518.98|2505.98|2519.09|2506.09|2518.69|2505.69|33
1623315600000|2021-06-10 09:00:00|2518.99|2505.99|2516.99|2503.99|2519.06|2506.06|2516.99|2503.99|37
1623315610000|2021-06-10 09:00:10|2517.27|2504.27|2515.98|2502.98|2517.27|2504.27|2515.51|2502.51|32
1623315620000|2021-06-10 09:00:20|2516.06|2503.06|2515.7|2502.7|2516.31|2503.31|2515.27|2502.27|33
1623315630000|2021-06-10 09:00:30|2515.69|2502.69|2518.12|2505.12|2518.36|2505.36|2515.57|2502.57|31
1623315640000|2021-06-10 09:00:40|2518.22|2505.22|2518.97|2505.97|2519.22|2506.22|2518.22|2505.22|34
1623315650000|2021-06-10 09:00:50|2518.79|2505.79|2517.24|2504.24|2518.79|2505.79|2517.08|2504.08|26
1623315660000|2021-06-10 09:01:00|2517.22|2504.22|2517.78|2504.78|2518.43|2505.43|2517.22|2504.22|31
1623315670000|2021-06-10 09:01:10|2517.8|2504.8|2518.88|2505.88|2519.16|2506.16|2517.48|2504.48|34
1623315680000|2021-06-10 09:01:20|2518.94|2505.94|2521.1|2508.1|2521.11|2508.11|2518.84|2505.84|35
1623315690000|2021-06-10 09:01:30|2521.32|2508.32|2522.92|2509.92|2522.92|2509.92|2521.29|2508.29|33
1623315700000|2021-06-10 09:01:40|2522.94|2509.94|2522.84|2509.84|2523.64|2510.64|2522.53|2509.53|38
1623315710000|2021-06-10 09:01:50|2522.98|2509.98|2523.05|2510.05|2523.49|2510.49|2522.95|2509.95|33
1623315720000|2021-06-10 09:02:00|2522.95|2509.95|2522.18|2509.18|2522.95|2509.95|2522.1|2509.1|30
1623315730000|2021-06-10 09:02:10|2522.21|2509.21|2520.29|2507.29|2522.21|2509.21|2520.06|2507.06|35
1623315740000|2021-06-10 09:02:20|2520.23|2507.23|2519.45|2506.45|2520.23|2507.23|2518.77|2505.77|34
1623315750000|2021-06-10 09:02:30|2519.57|2506.57|2520.98|2507.98|2521.28|2508.28|2519.57|2506.57|33
1623315760000|2021-06-10 09:02:40|2520.89|2507.89|2519.77|2506.77|2521.09|2508.09|2519.38|2506.38|29
1623315770000|2021-06-10 09:02:50|2519.65|2506.65|2520.52|2507.52|2520.83|2507.83|2519.64|2506.64|34
1623315780000|2021-06-10 09:03:00|2520.41|2507.41|2520.47|2507.47|2520.7|2507.7|2520.33|2507.33|32
1623315790000|2021-06-10 09:03:10|2520.33|2507.33|2518.93|2505.93|2520.36|2507.36|2518.93|2505.93|28
1623315800000|2021-06-10 09:03:20|2519.19|2506.19|2518.62|2505.62|2519.25|2506.25|2518.58|2505.58|32
1623315810000|2021-06-10 09:03:30|2518.67|2505.67|2518.34|2505.34|2518.76|2505.76|2518.26|2505.26|27
1623315820000|2021-06-10 09:03:40|2518.27|2505.27|2515.27|2502.27|2518.39|2505.39|2515.27|2502.27|32
1623315830000|2021-06-10 09:03:50|2514.52|2501.52|2514.42|2501.42|2515.59|2502.59|2514.14|2501.14|36
1623315840000|2021-06-10 09:04:00|2514.08|2501.08|2513.34|2500.34|2514.25|2501.25|2511.63|2498.63|39
1623315850000|2021-06-10 09:04:10|2513.7|2500.7|2513.98|2500.98|2514.11|2501.11|2513.14|2500.14|37
1623315860000|2021-06-10 09:04:20|2514.01|2501.01|2516.35|2503.35|2516.35|2503.35|2513.62|2500.62|37
1623315870000|2021-06-10 09:04:30|2516.33|2503.33|2514.69|2501.69|2516.68|2503.68|2514.61|2501.61|35
1623315880000|2021-06-10 09:04:40|2514.77|2501.77|2516.13|2503.13|2516.18|2503.18|2514.12|2501.12|30
1623315890000|2021-06-10 09:04:50|2516.62|2503.62|2518.24|2505.24|2518.3|2505.3|2516.58|2503.58|29
1623315900000|2021-06-10 09:05:00|2518.05|2505.05|2516.45|2503.45|2518.05|2505.05|2515.56|2502.56|33
1623315910000|2021-06-10 09:05:10|2516.23|2503.23|2517.03|2504.03|2517.11|2504.11|2515.78|2502.78|34
1623315920000|2021-06-10 09:05:20|2517.07|2504.07|2517.51|2504.51|2517.84|2504.84|2517.07|2504.07|31
1623315930000|2021-06-10 09:05:30|2517.35|2504.35|2516.12|2503.12|2517.35|2504.35|2515.95|2502.95|33
1623315940000|2021-06-10 09:05:40|2516.32|2503.32|2516.41|2503.41|2516.41|2503.41|2515.75|2502.75|32
1623315950000|2021-06-10 09:05:50|2516.63|2503.63|2517.2|2504.2|2517.28|2504.28|2516.51|2503.51|35
1623315960000|2021-06-10 09:06:00|2517.3|2504.3|2517.78|2504.78|2517.86|2504.86|2517.3|2504.3|34
1623315970000|2021-06-10 09:06:10|2517.76|2504.76|2516.36|2503.36|2517.77|2504.77|2516.36|2503.36|35
1623315980000|2021-06-10 09:06:20|2516.35|2503.35|2516.18|2503.18|2516.35|2503.35|2515.38|2502.38|30
1623315990000|2021-06-10 09:06:30|2516.08|2503.08|2516.37|2503.37|2516.45|2503.45|2515.54|2502.54|33
1623316000000|2021-06-10 09:06:40|2516.29|2503.29|2516.56|2503.56|2516.56|2503.56|2515.7|2502.7|30
1623316010000|2021-06-10 09:06:50|2516.43|2503.43|2515.75|2502.75|2516.68|2503.68|2515.71|2502.71|31
1623316020000|2021-06-10 09:07:00|2515.61|2502.61|2514.89|2501.89|2515.91|2502.91|2514.65|2501.65|35
1623316030000|2021-06-10 09:07:10|2514.93|2501.93|2513.37|2500.37|2514.93|2501.93|2512.95|2499.95|34
1623316040000|2021-06-10 09:07:20|2513.23|2500.23|2514.74|2501.74|2514.74|2501.74|2513.01|2500.01|37
1623316050000|2021-06-10 09:07:30|2514.65|2501.65|2514.8|2501.8|2514.84|2501.84|2514.13|2501.13|30
1623316060000|2021-06-10 09:07:40|2514.92|2501.92|2515.66|2502.66|2515.66|2502.66|2514.56|2501.56|34
1623316070000|2021-06-10 09:07:50|2515.69|2502.69|2515.3|2502.3|2515.69|2502.69|2515.13|2502.13|32
1623316080000|2021-06-10 09:08:00|2515.26|2502.26|2514.2|2501.2|2515.26|2502.26|2513.99|2500.99|33
1623316090000|2021-06-10 09:08:10|2514.22|2501.22|2514.47|2501.47|2514.47|2501.47|2513.16|2500.16|39
1623316100000|2021-06-10 09:08:20|2514.71|2501.71|2513.67|2500.67|2514.75|2501.75|2513.53|2500.53|34
1623316110000|2021-06-10 09:08:30|2513.66|2500.66|2514.1|2501.1|2514.41|2501.41|2513.53|2500.53|31
1623316120000|2021-06-10 09:08:40|2514.23|2501.23|2514.69|2501.69|2514.93|2501.93|2514.15|2501.15|28
1623316130000|2021-06-10 09:08:50|2514.84|2501.84|2514.65|2501.65|2514.96|2501.96|2514.65|2501.65|11
1623316140000|2021-06-10 09:09:00|2514.69|2501.69|2514.55|2501.55|2514.86|2501.86|2514.31|2501.31|29
1623316150000|2021-06-10 09:09:10|2514.61|2501.61|2514.22|2501.22|2514.74|2501.74|2514.22|2501.22|28
1623316160000|2021-06-10 09:09:20|2514.31|2501.31|2514.83|2501.83|2515.04|2502.04|2514.27|2501.27|26
1623316170000|2021-06-10 09:09:30|2514.93|2501.93|2515.43|2502.43|2515.44|2502.44|2514.88|2501.88|32
1623316180000|2021-06-10 09:09:40|2515.41|2502.41|2514.75|2501.75|2515.48|2502.48|2514.56|2501.56|29
1623316190000|2021-06-10 09:09:50|2514.73|2501.73|2513.58|2500.58|2514.73|2501.73|2513.58|2500.58|32
1623316200000|2021-06-10 09:10:00|2513.65|2500.65|2512.76|2499.76|2513.65|2500.65|2512.42|2499.42|32
1623316210000|2021-06-10 09:10:10|2512.79|2499.79|2513.15|2500.15|2513.51|2500.51|2512.79|2499.79|36
1623316220000|2021-06-10 09:10:20|2513.2|2500.2|2513.05|2500.05|2513.49|2500.49|2513.03|2500.03|31
1623316230000|2021-06-10 09:10:30|2513.06|2500.06|2514.43|2501.43|2514.56|2501.56|2513.06|2500.06|30
1623316240000|2021-06-10 09:10:40|2514.46|2501.46|2514.9|2501.9|2515.31|2502.31|2514.46|2501.46|34
1623316250000|2021-06-10 09:10:50|2514.79|2501.79|2514.76|2501.76|2515.09|2502.09|2514.74|2501.74|28
1623316260000|2021-06-10 09:11:00|2514.81|2501.81|2512.18|2499.18|2514.97|2501.97|2512.09|2499.09|34
1623316270000|2021-06-10 09:11:10|2512.23|2499.23|2512.18|2499.18|2512.31|2499.31|2512.18|2499.18|10
1623316280000|2021-06-10 09:11:20|2512.17|2499.17|2510.94|2497.94|2512.17|2499.17|2510.89|2497.89|12
1623316290000|2021-06-10 09:11:30|2510.57|2497.57|2509.86|2496.86|2510.57|2497.57|2509.68|2496.68|34
1623316300000|2021-06-10 09:11:40|2509.81|2496.81|2509.99|2496.99|2510.79|2497.79|2509.67|2496.67|28
1623316310000|2021-06-10 09:11:50|2510.03|2497.03|2510.3|2497.3|2510.78|2497.78|2510.03|2497.03|30
1623316320000|2021-06-10 09:12:00|2510.35|2497.35|2508.71|2495.71|2510.38|2497.38|2507.9|2494.9|35
1623316330000|2021-06-10 09:12:10|2508.79|2495.79|2506.39|2493.39|2508.79|2495.79|2505.01|2492.01|40
1623316340000|2021-06-10 09:12:20|2506.78|2493.78|2507.97|2494.97|2508|2495|2506.78|2493.78|33
1623316350000|2021-06-10 09:12:30|2507.84|2494.84|2507.55|2494.55|2508.75|2495.75|2506.88|2493.88|32
1623316360000|2021-06-10 09:12:40|2507.36|2494.36|2505.57|2492.57|2507.43|2494.43|2504.67|2491.67|35
1623316370000|2021-06-10 09:12:50|2505.74|2492.74|2502.2|2489.2|2505.74|2492.74|2501.89|2488.89|38
1623316380000|2021-06-10 09:13:00|2502.07|2489.07|2505.39|2492.39|2505.39|2492.39|2502.07|2489.07|36
1623316390000|2021-06-10 09:13:10|2505.17|2492.17|2505.05|2492.05|2505.35|2492.35|2504.49|2491.49|36
1623316400000|2021-06-10 09:13:20|2504.87|2491.87|2504.96|2491.96|2506.47|2493.47|2504.78|2491.78|31
1623316410000|2021-06-10 09:13:30|2504.87|2491.87|2505.82|2492.82|2505.84|2492.84|2504.65|2491.65|34
1623316420000|2021-06-10 09:13:40|2505.74|2492.74|2505.96|2492.96|2505.96|2492.96|2505.72|2492.72|33
1623316430000|2021-06-10 09:13:50|2506.14|2493.14|2506.01|2493.01|2506.14|2493.14|2505.82|2492.82|33
1623316440000|2021-06-10 09:14:00|2506.03|2493.03|2506.74|2493.74|2506.82|2493.82|2505.76|2492.76|31
1623316450000|2021-06-10 09:14:10|2506.53|2493.53|2507.13|2494.13|2507.55|2494.55|2506.45|2493.45|29
1623316460000|2021-06-10 09:14:20|2506.88|2493.88|2507.26|2494.26|2507.4|2494.4|2506.55|2493.55|39
1623316470000|2021-06-10 09:14:30|2507.21|2494.21|2507.42|2494.42|2507.77|2494.77|2506.98|2493.98|37
1623316480000|2021-06-10 09:14:40|2507.48|2494.48|2507.1|2494.1|2507.67|2494.67|2506.73|2493.73|36
1623316490000|2021-06-10 09:14:50|2507.17|2494.17|2507.08|2494.08|2507.38|2494.38|2506.59|2493.59|33
1623316500000|2021-06-10 09:15:00|2506.86|2493.86|2508.24|2495.24|2508.31|2495.31|2506.69|2493.69|33
1623316510000|2021-06-10 09:15:10|2508.25|2495.25|2509.11|2496.11|2509.25|2496.25|2508.16|2495.16|26
1623316520000|2021-06-10 09:15:20|2509.14|2496.14|2510.33|2497.33|2510.33|2497.33|2509.04|2496.04|29
1623316530000|2021-06-10 09:15:30|2510.22|2497.22|2510.69|2497.69|2510.71|2497.71|2510.22|2497.22|30
1623316540000|2021-06-10 09:15:40|2511.05|2498.05|2509.72|2496.72|2511.05|2498.05|2508.94|2495.94|39
1623316550000|2021-06-10 09:15:50|2509.73|2496.73|2510.91|2497.91|2510.97|2497.97|2509.57|2496.57|37
1623316560000|2021-06-10 09:16:00|2510.98|2497.98|2511.95|2498.95|2511.95|2498.95|2510.85|2497.85|32
1623316570000|2021-06-10 09:16:10|2511.82|2498.82|2513.14|2500.14|2513.15|2500.15|2511.79|2498.79|27
1623316580000|2021-06-10 09:16:20|2513.02|2500.02|2513.44|2500.44|2513.44|2500.44|2513.02|2500.02|21
1623316590000|2021-06-10 09:16:30|2513.49|2500.49|2512.09|2499.09|2513.49|2500.49|2511.91|2498.91|30
1623316600000|2021-06-10 09:16:40|2512.32|2499.32|2513.3|2500.3|2513.34|2500.34|2512.06|2499.06|29
1623316610000|2021-06-10 09:16:50|2513.29|2500.29|2513.88|2500.88|2514.04|2501.04|2513.27|2500.27|25
1623316620000|2021-06-10 09:17:00|2513.85|2500.85|2513.37|2500.37|2514.03|2501.03|2513.19|2500.19|28
1623316630000|2021-06-10 09:17:10|2513.36|2500.36|2513.94|2500.94|2514.08|2501.08|2513.08|2500.08|31
1623316640000|2021-06-10 09:17:20|2513.92|2500.92|2511.78|2498.78|2513.92|2500.92|2511.54|2498.54|34
1623316650000|2021-06-10 09:17:30|2511.86|2498.86|2514.4|2501.4|2514.52|2501.52|2511.73|2498.73|35
1623316660000|2021-06-10 09:17:40|2514.41|2501.41|2514.26|2501.26|2514.57|2501.57|2514.21|2501.21|28
1623316670000|2021-06-10 09:17:50|2514.25|2501.25|2514.78|2501.78|2514.78|2501.78|2514.16|2501.16|32
1623316680000|2021-06-10 09:18:00|2514.43|2501.43|2513.76|2500.76|2514.67|2501.67|2513.76|2500.76|24
1623316690000|2021-06-10 09:18:10|2513.78|2500.78|2515.37|2502.37|2515.54|2502.54|2513.64|2500.64|33
1623316700000|2021-06-10 09:18:20|2515.35|2502.35|2516.3|2503.3|2516.3|2503.3|2515.13|2502.13|33
1623316710000|2021-06-10 09:18:30|2516.33|2503.33|2515.61|2502.61|2516.33|2503.33|2514.98|2501.98|26
1623316720000|2021-06-10 09:18:40|2515.55|2502.55|2514.34|2501.34|2515.61|2502.61|2514.34|2501.34|35
1623316730000|2021-06-10 09:18:50|2514.24|2501.24|2513.56|2500.56|2514.32|2501.32|2513.21|2500.21|33
1623316740000|2021-06-10 09:19:00|2513.55|2500.55|2513.36|2500.36|2513.71|2500.71|2513.36|2500.36|30
1623316750000|2021-06-10 09:19:10|2513.3|2500.3|2512.2|2499.2|2513.3|2500.3|2512.2|2499.2|28
1623316760000|2021-06-10 09:19:20|2512.18|2499.18|2511.62|2498.62|2512.34|2499.34|2511.57|2498.57|23
1623316770000|2021-06-10 09:19:30|2511.58|2498.58|2511.52|2498.52|2511.91|2498.91|2511.28|2498.28|36
1623316780000|2021-06-10 09:19:40|2511.29|2498.29|2511.34|2498.34|2511.97|2498.97|2511.29|2498.29|27
1623316790000|2021-06-10 09:19:50|2511.19|2498.19|2512.29|2499.29|2512.85|2499.85|2511.19|2498.19|32
1623316800000|2021-06-10 09:20:00|2512.52|2499.52|2513.62|2500.62|2513.97|2500.97|2512.16|2499.16|33
1623316810000|2021-06-10 09:20:10|2513.61|2500.61|2513.78|2500.78|2514.89|2501.89|2513.6|2500.6|36
1623316820000|2021-06-10 09:20:20|2513.62|2500.62|2514.65|2501.65|2514.65|2501.65|2513.62|2500.62|33
1623316830000|2021-06-10 09:20:30|2514.66|2501.66|2514.9|2501.9|2515.44|2502.44|2514.6|2501.6|29
1623316840000|2021-06-10 09:20:40|2515.04|2502.04|2514.97|2501.97|2515.58|2502.58|2514.57|2501.57|33
1623316850000|2021-06-10 09:20:50|2515.04|2502.04|2515.16|2502.16|2515.25|2502.25|2514.94|2501.94|32
1623316860000|2021-06-10 09:21:00|2515.14|2502.14|2513.86|2500.86|2515.16|2502.16|2513.85|2500.85|30
1623316870000|2021-06-10 09:21:10|2513.88|2500.88|2514.63|2501.63|2514.76|2501.76|2513.88|2500.88|34
1623316880000|2021-06-10 09:21:20|2514.64|2501.64|2514.38|2501.38|2514.66|2501.66|2514.11|2501.11|34
1623316890000|2021-06-10 09:21:30|2514.36|2501.36|2514.44|2501.44|2515.12|2502.12|2514.35|2501.35|33
1623316900000|2021-06-10 09:21:40|2514.36|2501.36|2514.49|2501.49|2514.83|2501.83|2514.2|2501.2|35
1623316910000|2021-06-10 09:21:50|2514.41|2501.41|2514.47|2501.47|2514.78|2501.78|2514.32|2501.32|34
1623316920000|2021-06-10 09:22:00|2514.49|2501.49|2520.12|2507.12|2520.82|2507.82|2514.46|2501.46|38
1623316930000|2021-06-10 09:22:10|2520.13|2507.13|2518.86|2505.86|2520.13|2507.13|2518.07|2505.07|36
1623316940000|2021-06-10 09:22:20|2518.67|2505.67|2518.41|2505.41|2518.67|2505.67|2517.7|2504.7|29
1623316950000|2021-06-10 09:22:30|2518.34|2505.34|2519.6|2506.6|2519.85|2506.85|2518.34|2505.34|30
1623316960000|2021-06-10 09:22:40|2519.63|2506.63|2519.31|2506.31|2520.02|2507.02|2519.26|2506.26|35
1623316970000|2021-06-10 09:22:50|2519.3|2506.3|2518.83|2505.83|2519.3|2506.3|2518.5|2505.5|36
1623316980000|2021-06-10 09:23:00|2518.78|2505.78|2518.91|2505.91|2519.19|2506.19|2518.6|2505.6|31
1623316990000|2021-06-10 09:23:10|2519.04|2506.04|2518.81|2505.81|2519.04|2506.04|2518.62|2505.62|30
1623317000000|2021-06-10 09:23:20|2518.89|2505.89|2517.35|2504.35|2518.89|2505.89|2516.59|2503.59|28
1623317010000|2021-06-10 09:23:30|2517.52|2504.52|2516.92|2503.92|2517.93|2504.93|2516.92|2503.92|22
1623317020000|2021-06-10 09:23:40|2516.99|2503.99|2516.73|2503.73|2517|2504|2516.34|2503.34|33
1623317030000|2021-06-10 09:23:50|2516.74|2503.74|2514.68|2501.68|2516.75|2503.75|2514.68|2501.68|33
1623317040000|2021-06-10 09:24:00|2514.44|2501.44|2515.99|2502.99|2516.23|2503.23|2513.96|2500.96|36
1623317050000|2021-06-10 09:24:10|2515.94|2502.94|2515.28|2502.28|2515.95|2502.95|2514.96|2501.96|37
1623317060000|2021-06-10 09:24:20|2515.23|2502.23|2514.63|2501.63|2515.29|2502.29|2514.45|2501.45|29
1623317070000|2021-06-10 09:24:30|2514.62|2501.62|2513.44|2500.44|2514.67|2501.67|2513.1|2500.1|38
1623317080000|2021-06-10 09:24:40|2513.47|2500.47|2513.95|2500.95|2514.27|2501.27|2513.36|2500.36|37
1623317090000|2021-06-10 09:24:50|2514.14|2501.14|2514.48|2501.48|2514.48|2501.48|2514.14|2501.14|32
1623317100000|2021-06-10 09:25:00|2514.35|2501.35|2516.44|2503.44|2516.44|2503.44|2514.12|2501.12|39
1623317110000|2021-06-10 09:25:10|2516.51|2503.51|2517.25|2504.25|2517.39|2504.39|2516.51|2503.51|34
1623317120000|2021-06-10 09:25:20|2517.3|2504.3|2516.62|2503.62|2517.31|2504.31|2516.38|2503.38|34
1623317130000|2021-06-10 09:25:30|2516.66|2503.66|2518.44|2505.44|2518.68|2505.68|2516.65|2503.65|37
1623317140000|2021-06-10 09:25:40|2518.34|2505.34|2519.07|2506.07|2519.29|2506.29|2518.28|2505.28|34
1623317150000|2021-06-10 09:25:50|2519.27|2506.27|2518.16|2505.16|2519.28|2506.28|2517.83|2504.83|36
1623317160000|2021-06-10 09:26:00|2518.2|2505.2|2519.64|2506.64|2519.64|2506.64|2517.83|2504.83|36
1623317170000|2021-06-10 09:26:10|2519.65|2506.65|2517.36|2504.36|2519.67|2506.67|2517.28|2504.28|34
1623317180000|2021-06-10 09:26:20|2517.19|2504.19|2516.55|2503.55|2517.62|2504.62|2516.41|2503.41|38
1623317190000|2021-06-10 09:26:30|2516.59|2503.59|2516.95|2503.95|2517.01|2504.01|2516.58|2503.58|33
1623317200000|2021-06-10 09:26:40|2516.81|2503.81|2516.52|2503.52|2516.81|2503.81|2516.27|2503.27|33
1623317210000|2021-06-10 09:26:50|2516.54|2503.54|2516.73|2503.73|2516.73|2503.73|2516.54|2503.54|26
1623317220000|2021-06-10 09:27:00|2516.76|2503.76|2516.81|2503.81|2516.81|2503.81|2516.61|2503.61|27
1623317230000|2021-06-10 09:27:10|2516.89|2503.89|2517.46|2504.46|2518.4|2505.4|2516.89|2503.89|36
1623317240000|2021-06-10 09:27:20|2517.54|2504.54|2518.15|2505.15|2518.59|2505.59|2517.45|2504.45|34
1623317250000|2021-06-10 09:27:30|2518.13|2505.13|2517.81|2504.81|2518.51|2505.51|2517.7|2504.7|30
1623317260000|2021-06-10 09:27:40|2517.8|2504.8|2517.79|2504.79|2518.28|2505.28|2517.71|2504.71|39
1623317270000|2021-06-10 09:27:50|2517.71|2504.71|2516.9|2503.9|2517.89|2504.89|2516.87|2503.87|26
1623317280000|2021-06-10 09:28:00|2516.83|2503.83|2518.16|2505.16|2518.21|2505.21|2516.83|2503.83|30
1623317290000|2021-06-10 09:28:10|2518.21|2505.21|2518.21|2505.21|2518.26|2505.26|2518.12|2505.12|27
1623317300000|2021-06-10 09:28:20|2518.22|2505.22|2519.13|2506.13|2519.21|2506.21|2518.22|2505.22|29
1623317310000|2021-06-10 09:28:30|2519.11|2506.11|2518.85|2505.85|2519.22|2506.22|2518.58|2505.58|31
1623317320000|2021-06-10 09:28:40|2518.88|2505.88|2517.71|2504.71|2518.88|2505.88|2517.71|2504.71|29
1623317330000|2021-06-10 09:28:50|2517.42|2504.42|2517.33|2504.33|2517.55|2504.55|2517.05|2504.05|30
1623317340000|2021-06-10 09:29:00|2517.34|2504.34|2517.02|2504.02|2517.52|2504.52|2517|2504|19
1623317350000|2021-06-10 09:29:10|2517|2504|2516.92|2503.92|2517.02|2504.02|2516.67|2503.67|14
1623317360000|2021-06-10 09:29:20|2516.88|2503.88|2517.25|2504.25|2517.26|2504.26|2516.7|2503.7|22
1623317370000|2021-06-10 09:29:30|2517.28|2504.28|2517.44|2504.44|2517.85|2504.85|2517.28|2504.28|29
1623317380000|2021-06-10 09:29:40|2517.45|2504.45|2517.49|2504.49|2517.94|2504.94|2517.37|2504.37|32
1623317390000|2021-06-10 09:29:50|2517.53|2504.53|2517.22|2504.22|2517.62|2504.62|2517.15|2504.15|26
1623317400000|2021-06-10 09:30:00|2517.11|2504.11|2516.36|2503.36|2517.11|2504.11|2515.49|2502.49|39
1623317410000|2021-06-10 09:30:10|2516.03|2503.03|2518.64|2505.64|2518.77|2505.77|2515.98|2502.98|36
1623317420000|2021-06-10 09:30:20|2518.37|2505.37|2518.72|2505.72|2518.72|2505.72|2517.92|2504.92|36
1623317430000|2021-06-10 09:30:30|2518.77|2505.77|2521.93|2508.93|2522.86|2509.86|2518.5|2505.5|39
1623317440000|2021-06-10 09:30:40|2522.17|2509.17|2527.66|2514.66|2527.66|2514.66|2522.17|2509.17|37
1623317450000|2021-06-10 09:30:50|2528.05|2515.05|2528.42|2515.42|2532.32|2519.32|2528.01|2515.01|40
1623317460000|2021-06-10 09:31:00|2528.11|2515.11|2531.75|2518.75|2531.75|2518.75|2526.43|2513.43|39
1623317470000|2021-06-10 09:31:10|2531.72|2518.72|2536.19|2523.19|2536.23|2523.23|2531.59|2518.59|36
1623317480000|2021-06-10 09:31:20|2536.31|2523.31|2539.92|2526.92|2543.22|2530.22|2535.94|2522.94|37
1623317490000|2021-06-10 09:31:30|2540.61|2527.61|2541.27|2528.27|2541.27|2528.27|2538.51|2525.51|39
1623317500000|2021-06-10 09:31:40|2541.46|2528.46|2544.33|2531.33|2544.61|2531.61|2538.27|2525.27|39
1623317510000|2021-06-10 09:31:50|2544.38|2531.38|2546.52|2533.52|2546.52|2533.52|2544.38|2531.38|38
1623317520000|2021-06-10 09:32:00|2546.58|2533.58|2548.6|2535.6|2549.33|2536.33|2546.51|2533.51|40
1623317530000|2021-06-10 09:32:10|2548.5|2535.5|2545.93|2532.93|2548.5|2535.5|2545.93|2532.93|33
1623317540000|2021-06-10 09:32:20|2545.94|2532.94|2545.63|2532.63|2545.94|2532.94|2544.81|2531.81|34
1623317550000|2021-06-10 09:32:30|2545.62|2532.62|2544.81|2531.81|2545.98|2532.98|2544.81|2531.81|39
1623317560000|2021-06-10 09:32:40|2545.25|2532.25|2544.61|2531.61|2546.18|2533.18|2543.78|2530.78|23
1623317570000|2021-06-10 09:32:50|2544.62|2531.62|2542.92|2529.92|2544.62|2531.62|2542.45|2529.45|26
1623317580000|2021-06-10 09:33:00|2542.88|2529.88|2542.48|2529.48|2542.88|2529.88|2541.79|2528.79|37
1623317590000|2021-06-10 09:33:10|2542.57|2529.57|2542.4|2529.4|2542.79|2529.79|2541.73|2528.73|30
1623317600000|2021-06-10 09:33:20|2542.36|2529.36|2541.67|2528.67|2542.63|2529.63|2541.64|2528.64|33
1623317610000|2021-06-10 09:33:30|2541.69|2528.69|2541.03|2528.03|2541.69|2528.69|2540.63|2527.63|37
1623317620000|2021-06-10 09:33:40|2541.14|2528.14|2541.23|2528.23|2541.57|2528.57|2540.41|2527.41|37
1623317630000|2021-06-10 09:33:50|2541.01|2528.01|2542.61|2529.61|2542.61|2529.61|2541.01|2528.01|36
1623317640000|2021-06-10 09:34:00|2542.64|2529.64|2544.39|2531.39|2545.73|2532.73|2542.29|2529.29|36
1623317650000|2021-06-10 09:34:10|2544.11|2531.11|2544.47|2531.47|2545.69|2532.69|2543.59|2530.59|36
1623317660000|2021-06-10 09:34:20|2544.46|2531.46|2542.77|2529.77|2545.52|2532.52|2542.71|2529.71|38
1623317670000|2021-06-10 09:34:30|2542.88|2529.88|2542.12|2529.12|2542.9|2529.9|2541.59|2528.59|37
1623317680000|2021-06-10 09:34:40|2542.1|2529.1|2542.18|2529.18|2543.27|2530.27|2541.77|2528.77|33
1623317690000|2021-06-10 09:34:50|2542.29|2529.29|2545.77|2532.77|2546.14|2533.14|2542.01|2529.01|36
1623317700000|2021-06-10 09:35:00|2545.42|2532.42|2547.53|2534.53|2549.68|2536.68|2545.42|2532.42|38
1623317710000|2021-06-10 09:35:10|2547.67|2534.67|2549.55|2536.55|2549.55|2536.55|2547.64|2534.64|33
1623317720000|2021-06-10 09:35:20|2549.59|2536.59|2552.08|2539.08|2552.08|2539.08|2549.59|2536.59|39
1623317730000|2021-06-10 09:35:30|2552.29|2539.29|2552.44|2539.44|2554.91|2541.91|2552.29|2539.29|36
1623317740000|2021-06-10 09:35:40|2552.34|2539.34|2552.08|2539.08|2553.35|2540.35|2551.24|2538.24|39
1623317750000|2021-06-10 09:35:50|2552.11|2539.11|2549.81|2536.81|2552.11|2539.11|2549.34|2536.34|34
1623317760000|2021-06-10 09:36:00|2549.71|2536.71|2551.52|2538.52|2551.72|2538.72|2548.75|2535.75|39
1623317770000|2021-06-10 09:36:10|2551.55|2538.55|2552.46|2539.46|2554.98|2541.98|2551.55|2538.55|37
1623317780000|2021-06-10 09:36:20|2552.31|2539.31|2552.83|2539.83|2553.78|2540.78|2551.98|2538.98|38
1623317790000|2021-06-10 09:36:30|2552.82|2539.82|2554.35|2541.35|2554.38|2541.38|2552.34|2539.34|39
1623317800000|2021-06-10 09:36:40|2554.86|2541.86|2554.29|2541.29|2555|2542|2552.94|2539.94|37
1623317810000|2021-06-10 09:36:50|2554.37|2541.37|2552.33|2539.33|2554.38|2541.38|2552.33|2539.33|38
1623317820000|2021-06-10 09:37:00|2552.59|2539.59|2554.88|2541.88|2555.04|2542.04|2551.88|2538.88|37
1623317830000|2021-06-10 09:37:10|2555.04|2542.04|2555.65|2542.65|2555.65|2542.65|2553.62|2540.62|31
1623317840000|2021-06-10 09:37:20|2555.69|2542.69|2554.93|2541.93|2555.86|2542.86|2554.41|2541.41|37
1623317850000|2021-06-10 09:37:30|2554.98|2541.98|2552.97|2539.97|2555|2542|2552.62|2539.62|29
1623317860000|2021-06-10 09:37:40|2553.04|2540.04|2552.78|2539.78|2553.53|2540.53|2552.73|2539.73|27
1623317870000|2021-06-10 09:37:50|2552.71|2539.71|2553.02|2540.02|2553.51|2540.51|2551.64|2538.64|39
1623317880000|2021-06-10 09:38:00|2553.19|2540.19|2553.05|2540.05|2553.63|2540.63|2551.43|2538.43|39
1623317890000|2021-06-10 09:38:10|2552.88|2539.88|2549.97|2536.97|2552.88|2539.88|2549.76|2536.76|37
1623317900000|2021-06-10 09:38:20|2549.98|2536.98|2550.15|2537.15|2550.84|2537.84|2549.98|2536.98|31
1623317910000|2021-06-10 09:38:30|2549.9|2536.9|2551.13|2538.13|2553.24|2540.24|2549.17|2536.17|37
1623317920000|2021-06-10 09:38:40|2551.16|2538.16|2550.03|2537.03|2552.09|2539.09|2550.03|2537.03|39
1623317930000|2021-06-10 09:38:50|2549.32|2536.32|2549.11|2536.11|2551.01|2538.01|2549.11|2536.11|38
1623317940000|2021-06-10 09:39:00|2549.2|2536.2|2550.11|2537.11|2550.13|2537.13|2548.77|2535.77|38
1623317950000|2021-06-10 09:39:10|2550.09|2537.09|2553.64|2540.64|2553.64|2540.64|2550.09|2537.09|36
1623317960000|2021-06-10 09:39:20|2553.72|2540.72|2553.02|2540.02|2553.95|2540.95|2552.7|2539.7|35
1623317970000|2021-06-10 09:39:30|2553.1|2540.1|2551.97|2538.97|2554.01|2541.01|2551.46|2538.46|39
1623317980000|2021-06-10 09:39:40|2551.86|2538.86|2550.81|2537.81|2551.92|2538.92|2550.81|2537.81|34
1623317990000|2021-06-10 09:39:50|2550.83|2537.83|2548.96|2535.96|2551.87|2538.87|2548.57|2535.57|38
1623318000000|2021-06-10 09:40:00|2548.92|2535.92|2548.02|2535.02|2550.06|2537.06|2548|2535|39
1623318010000|2021-06-10 09:40:10|2546.9|2533.9|2545.22|2532.22|2548.11|2535.11|2545.14|2532.14|38
1623318020000|2021-06-10 09:40:20|2545.55|2532.55|2545.58|2532.58|2546.22|2533.22|2544.68|2531.68|37
1623318030000|2021-06-10 09:40:30|2545.73|2532.73|2545.55|2532.55|2546.77|2533.77|2545.38|2532.38|38
1623318040000|2021-06-10 09:40:40|2545.54|2532.54|2546.53|2533.53|2546.68|2533.68|2544.61|2531.61|36
1623318050000|2021-06-10 09:40:50|2546.39|2533.39|2545.18|2532.18|2546.95|2533.95|2544.84|2531.84|37
1623318060000|2021-06-10 09:41:00|2545.17|2532.17|2548.11|2535.11|2548.11|2535.11|2545.17|2532.17|38
1623318070000|2021-06-10 09:41:10|2548.09|2535.09|2549.12|2536.12|2550.34|2537.34|2548.09|2535.09|30
1623318080000|2021-06-10 09:41:20|2548.69|2535.69|2548.43|2535.43|2549.13|2536.13|2548.4|2535.4|37
1623318090000|2021-06-10 09:41:30|2548.39|2535.39|2549.83|2536.83|2549.91|2536.91|2548.14|2535.14|30
1623318100000|2021-06-10 09:41:40|2549.87|2536.87|2550.03|2537.03|2550.37|2537.37|2549.87|2536.87|33
1623318110000|2021-06-10 09:41:50|2550.09|2537.09|2549.17|2536.17|2550.35|2537.35|2549.17|2536.17|36
1623318120000|2021-06-10 09:42:00|2549.32|2536.32|2547.93|2534.93|2549.32|2536.32|2547.64|2534.64|38
1623318130000|2021-06-10 09:42:10|2547.73|2534.73|2547.92|2534.92|2548.27|2535.27|2547.7|2534.7|31
1623318140000|2021-06-10 09:42:20|2548.16|2535.16|2548.49|2535.49|2548.49|2535.49|2548.04|2535.04|21
1623318150000|2021-06-10 09:42:30|2548.51|2535.51|2547.99|2534.99|2548.51|2535.51|2547.83|2534.83|26
1623318160000|2021-06-10 09:42:40|2547.83|2534.83|2548.12|2535.12|2548.49|2535.49|2547.47|2534.47|32
1623318170000|2021-06-10 09:42:50|2548.18|2535.18|2547.62|2534.62|2548.23|2535.23|2547.53|2534.53|32
1623318180000|2021-06-10 09:43:00|2547.65|2534.65|2547.66|2534.66|2547.77|2534.77|2547.45|2534.45|26
1623318190000|2021-06-10 09:43:10|2547.62|2534.62|2546.63|2533.63|2547.66|2534.66|2546.63|2533.63|26
1623318200000|2021-06-10 09:43:20|2546.58|2533.58|2547.01|2534.01|2547.16|2534.16|2546.53|2533.53|31
1623318210000|2021-06-10 09:43:30|2546.81|2533.81|2547.74|2534.74|2547.74|2534.74|2546.6|2533.6|32
1623318220000|2021-06-10 09:43:40|2547.66|2534.66|2549.19|2536.19|2549.88|2536.88|2547.66|2534.66|37
1623318230000|2021-06-10 09:43:50|2549.22|2536.22|2550.51|2537.51|2550.54|2537.54|2549.03|2536.03|33
1623318240000|2021-06-10 09:44:00|2550.62|2537.62|2549.5|2536.5|2550.68|2537.68|2548.87|2535.87|35
1623318250000|2021-06-10 09:44:10|2549.52|2536.52|2550.03|2537.03|2550.39|2537.39|2549.52|2536.52|35
1623318260000|2021-06-10 09:44:20|2550.22|2537.22|2552.6|2539.6|2552.88|2539.88|2550.03|2537.03|38
1623318270000|2021-06-10 09:44:30|2552.78|2539.78|2554.14|2541.14|2554.47|2541.47|2552.78|2539.78|35
1623318280000|2021-06-10 09:44:40|2554.15|2541.15|2554.2|2541.2|2554.93|2541.93|2552.99|2539.99|35
1623318290000|2021-06-10 09:44:50|2554.11|2541.11|2553.95|2540.95|2554.11|2541.11|2552.59|2539.59|38
1623318300000|2021-06-10 09:45:00|2554.03|2541.03|2553.27|2540.27|2554.38|2541.38|2553.27|2540.27|37
1623318310000|2021-06-10 09:45:10|2553.44|2540.44|2551.68|2538.68|2553.44|2540.44|2551.08|2538.08|38
1623318320000|2021-06-10 09:45:20|2551.87|2538.87|2549.83|2536.83|2551.87|2538.87|2549.19|2536.19|36
1623318330000|2021-06-10 09:45:30|2549.86|2536.86|2550.74|2537.74|2550.94|2537.94|2549.54|2536.54|37
1623318340000|2021-06-10 09:45:40|2550.75|2537.75|2553|2540|2553.17|2540.17|2550.75|2537.75|34
1623318350000|2021-06-10 09:45:50|2553.07|2540.07|2555.35|2542.35|2557.72|2544.72|2553.07|2540.07|37
1623318360000|2021-06-10 09:46:00|2555.29|2542.29|2558.47|2545.47|2559.98|2546.98|2554.33|2541.33|38
1623318370000|2021-06-10 09:46:10|2559.93|2546.93|2559.89|2546.89|2561.62|2548.62|2558.5|2545.5|38
1623318380000|2021-06-10 09:46:20|2559.87|2546.87|2559.11|2546.11|2560.18|2547.18|2557.87|2544.87|37
1623318390000|2021-06-10 09:46:30|2559.44|2546.44|2559.9|2546.9|2560.13|2547.13|2557.26|2544.26|37
1623318400000|2021-06-10 09:46:40|2558.96|2545.96|2561.37|2548.37|2565.32|2552.32|2558.58|2545.58|36
1623318410000|2021-06-10 09:46:50|2561.34|2548.34|2567.35|2554.35|2568.41|2555.41|2559.21|2546.21|37
1623318420000|2021-06-10 09:47:00|2567.44|2554.44|2565.19|2552.19|2568.99|2555.99|2564.89|2551.89|38
1623318430000|2021-06-10 09:47:10|2564.47|2551.47|2565.22|2552.22|2566.32|2553.32|2564.28|2551.28|33
1623318440000|2021-06-10 09:47:20|2565.11|2552.11|2567.12|2554.12|2567.12|2554.12|2564.53|2551.53|37
1623318450000|2021-06-10 09:47:30|2566.99|2553.99|2567.22|2554.22|2567.39|2554.39|2565.37|2552.37|35
1623318460000|2021-06-10 09:47:40|2567.25|2554.25|2567.82|2554.82|2568.39|2555.39|2567.1|2554.1|36
1623318470000|2021-06-10 09:47:50|2567.79|2554.79|2568.36|2555.36|2568.5|2555.5|2567.7|2554.7|31
1623318480000|2021-06-10 09:48:00|2568.33|2555.33|2566.5|2553.5|2568.44|2555.44|2566.32|2553.32|32
1623318490000|2021-06-10 09:48:10|2566.47|2553.47|2566.13|2553.13|2566.76|2553.76|2565.2|2552.2|36
1623318500000|2021-06-10 09:48:20|2566.18|2553.18|2566.01|2553.01|2566.97|2553.97|2565.76|2552.76|28
1623318510000|2021-06-10 09:48:30|2565.88|2552.88|2568.22|2555.22|2568.22|2555.22|2565.85|2552.85|31
1623318520000|2021-06-10 09:48:40|2568.21|2555.21|2569.26|2556.26|2569.75|2556.75|2567.84|2554.84|30
1623318530000|2021-06-10 09:48:50|2569.75|2556.75|2570.45|2557.45|2570.87|2557.87|2569.75|2556.75|34
1623318540000|2021-06-10 09:49:00|2570.75|2557.75|2571.12|2558.12|2574.22|2561.22|2570.64|2557.64|39
1623318550000|2021-06-10 09:49:10|2571.11|2558.11|2571.48|2558.48|2571.82|2558.82|2570.56|2557.56|38
1623318560000|2021-06-10 09:49:20|2571.23|2558.23|2571.32|2558.32|2571.57|2558.57|2570.1|2557.1|32
1623318570000|2021-06-10 09:49:30|2572.03|2559.03|2570.4|2557.4|2573.42|2560.42|2569.45|2556.45|38
1623318580000|2021-06-10 09:49:40|2570.81|2557.81|2571.31|2558.31|2571.66|2558.66|2570.1|2557.1|37
1623318590000|2021-06-10 09:49:50|2571.37|2558.37|2570.18|2557.18|2571.49|2558.49|2569.78|2556.78|28
1623318600000|2021-06-10 09:50:00|2570.25|2557.25|2567.92|2554.92|2570.49|2557.49|2567.92|2554.92|36
1623318610000|2021-06-10 09:50:10|2567.63|2554.63|2569.67|2556.67|2569.67|2556.67|2567.63|2554.63|31
1623318620000|2021-06-10 09:50:20|2569.32|2556.32|2569.09|2556.09|2569.66|2556.66|2568.41|2555.41|34
1623318630000|2021-06-10 09:50:30|2569.13|2556.13|2570.25|2557.25|2571.07|2558.07|2569.13|2556.13|35
1623318640000|2021-06-10 09:50:40|2570.26|2557.26|2571.65|2558.65|2571.65|2558.65|2570.16|2557.16|31
1623318650000|2021-06-10 09:50:50|2571.22|2558.22|2571.27|2558.27|2571.73|2558.73|2571.08|2558.08|32
1623318660000|2021-06-10 09:51:00|2571.17|2558.17|2572.27|2559.27|2573.17|2560.17|2571.02|2558.02|33
1623318670000|2021-06-10 09:51:10|2572.88|2559.88|2571.68|2558.68|2572.88|2559.88|2571.44|2558.44|35
1623318680000|2021-06-10 09:51:20|2571.63|2558.63|2571.42|2558.42|2572.62|2559.62|2570.18|2557.18|33
1623318690000|2021-06-10 09:51:30|2571.32|2558.32|2570.78|2557.78|2571.66|2558.66|2570.78|2557.78|29
1623318700000|2021-06-10 09:51:40|2570.83|2557.83|2571.3|2558.3|2571.63|2558.63|2570.27|2557.27|29
1623318710000|2021-06-10 09:51:50|2571.25|2558.25|2569.96|2556.96|2571.82|2558.82|2569.46|2556.46|29
1623318720000|2021-06-10 09:52:00|2570.18|2557.18|2570.1|2557.1|2570.87|2557.87|2569.46|2556.46|27
1623318730000|2021-06-10 09:52:10|2569.8|2556.8|2569.74|2556.74|2570.56|2557.56|2569.32|2556.32|25
1623318740000|2021-06-10 09:52:20|2569.44|2556.44|2570.2|2557.2|2570.76|2557.76|2569.44|2556.44|34
1623318750000|2021-06-10 09:52:30|2570.13|2557.13|2570.07|2557.07|2570.61|2557.61|2569.76|2556.76|33
1623318760000|2021-06-10 09:52:40|2569.8|2556.8|2571.08|2558.08|2571.08|2558.08|2569.8|2556.8|33
1623318770000|2021-06-10 09:52:50|2571.12|2558.12|2571.47|2558.47|2573.72|2560.72|2571.12|2558.12|40
1623318780000|2021-06-10 09:53:00|2571.75|2558.75|2572.32|2559.32|2572.44|2559.44|2569.73|2556.73|40
1623318790000|2021-06-10 09:53:10|2572.3|2559.3|2574.02|2561.02|2574.68|2561.68|2572.18|2559.18|37
1623318800000|2021-06-10 09:53:20|2573.92|2560.92|2573.1|2560.1|2574.74|2561.74|2572.93|2559.93|36
1623318810000|2021-06-10 09:53:30|2573.39|2560.39|2574.08|2561.08|2574.13|2561.13|2573.01|2560.01|38
1623318820000|2021-06-10 09:53:40|2574.03|2561.03|2575.21|2562.21|2575.89|2562.89|2573.56|2560.56|35
1623318830000|2021-06-10 09:53:50|2575.45|2562.45|2575.67|2562.67|2576.24|2563.24|2574.66|2561.66|37
1623318840000|2021-06-10 09:54:00|2575.47|2562.47|2573.78|2560.78|2575.63|2562.63|2573.78|2560.78|35
1623318850000|2021-06-10 09:54:10|2573.68|2560.68|2572.54|2559.54|2573.94|2560.94|2572.5|2559.5|37
1623318860000|2021-06-10 09:54:20|2572.47|2559.47|2573.81|2560.81|2574.08|2561.08|2572.34|2559.34|32
1623318870000|2021-06-10 09:54:30|2573.79|2560.79|2574.14|2561.14|2574.9|2561.9|2573.79|2560.79|38
1623318880000|2021-06-10 09:54:40|2574.64|2561.64|2573.81|2560.81|2574.67|2561.67|2573.14|2560.14|36
1623318890000|2021-06-10 09:54:50|2573.72|2560.72|2573.96|2560.96|2574.12|2561.12|2572.88|2559.88|38
1623318900000|2021-06-10 09:55:00|2573.87|2560.87|2572.38|2559.38|2574.66|2561.66|2572.38|2559.38|38
1623318910000|2021-06-10 09:55:10|2572.39|2559.39|2571.85|2558.85|2572.42|2559.42|2570.32|2557.32|36
1623318920000|2021-06-10 09:55:20|2571.89|2558.89|2571.13|2558.13|2572.68|2559.68|2570.14|2557.14|37
1623318930000|2021-06-10 09:55:30|2571.18|2558.18|2570.05|2557.05|2571.26|2558.26|2569.92|2556.92|31
1623318940000|2021-06-10 09:55:40|2570.04|2557.04|2570.75|2557.75|2571.24|2558.24|2569.76|2556.76|34
1623318950000|2021-06-10 09:55:50|2570.36|2557.36|2572.05|2559.05|2572.06|2559.06|2569.89|2556.89|36
1623318960000|2021-06-10 09:56:00|2572.02|2559.02|2569.93|2556.93|2572.02|2559.02|2568.52|2555.52|35
1623318970000|2021-06-10 09:56:10|2569.9|2556.9|2570.43|2557.43|2570.81|2557.81|2568.64|2555.64|34
1623318980000|2021-06-10 09:56:20|2570.09|2557.09|2572.9|2559.9|2573.07|2560.07|2570.09|2557.09|39
1623318990000|2021-06-10 09:56:30|2572.95|2559.95|2571.77|2558.77|2573.03|2560.03|2571.32|2558.32|38
1623319000000|2021-06-10 09:56:40|2571.71|2558.71|2574.08|2561.08|2574.43|2561.43|2571.23|2558.23|38
1623319010000|2021-06-10 09:56:50|2574.06|2561.06|2578.29|2565.29|2580.51|2567.51|2574.06|2561.06|38
1623319020000|2021-06-10 09:57:00|2576.62|2563.62|2576.11|2563.11|2577.36|2564.36|2575.64|2562.64|34
1623319030000|2021-06-10 09:57:10|2576.25|2563.25|2576.41|2563.41|2578.21|2565.21|2574.2|2561.2|35
1623319040000|2021-06-10 09:57:20|2576.63|2563.63|2573.72|2560.72|2576.63|2563.63|2573.72|2560.72|33
1623319050000|2021-06-10 09:57:30|2573.64|2560.64|2574.9|2561.9|2576.69|2563.69|2572.94|2559.94|33
1623319060000|2021-06-10 09:57:40|2574.72|2561.72|2574.79|2561.79|2575.68|2562.68|2572.65|2559.65|32
1623319070000|2021-06-10 09:57:50|2575|2562|2573.3|2560.3|2576.58|2563.58|2572.28|2559.28|34
1623319080000|2021-06-10 09:58:00|2573.57|2560.57|2574.57|2561.57|2574.75|2561.75|2572.72|2559.72|36
1623319090000|2021-06-10 09:58:10|2574.49|2561.49|2574.84|2561.84|2575.18|2562.18|2573.68|2560.68|37
1623319100000|2021-06-10 09:58:20|2574.63|2561.63|2573.67|2560.67|2575.02|2562.02|2573.42|2560.42|35
1623319110000|2021-06-10 09:58:30|2573.48|2560.48|2573.6|2560.6|2573.82|2560.82|2573.08|2560.08|31
1623319120000|2021-06-10 09:58:40|2573.58|2560.58|2572.79|2559.79|2573.91|2560.91|2571.56|2558.56|35
1623319130000|2021-06-10 09:58:50|2572.8|2559.8|2573.44|2560.44|2573.91|2560.91|2572.34|2559.34|37
1623319140000|2021-06-10 09:59:00|2573.56|2560.56|2574.22|2561.22|2575.1|2562.1|2573.45|2560.45|38
1623319150000|2021-06-10 09:59:10|2573.63|2560.63|2573.54|2560.54|2573.94|2560.94|2572.62|2559.62|36
1623319160000|2021-06-10 09:59:20|2573.27|2560.27|2571.56|2558.56|2573.81|2560.81|2571.51|2558.51|37
1623319170000|2021-06-10 09:59:30|2571.98|2558.98|2572.86|2559.86|2573.27|2560.27|2571.81|2558.81|30
1623319180000|2021-06-10 09:59:40|2572.77|2559.77|2573.7|2560.7|2574.32|2561.32|2572.59|2559.59|36
1623319190000|2021-06-10 09:59:50|2573.75|2560.75|2574.12|2561.12|2574.33|2561.33|2573.71|2560.71|34
1623319200000|2021-06-10 10:00:00|2574.09|2561.09|2570.27|2557.27|2574.45|2561.45|2568.85|2555.85|37
1623319210000|2021-06-10 10:00:10|2571.11|2558.11|2572.18|2559.18|2572.22|2559.22|2569.93|2556.93|33
1623319220000|2021-06-10 10:00:20|2572.93|2559.93|2570.81|2557.81|2573.18|2560.18|2570.81|2557.81|37
1623319230000|2021-06-10 10:00:30|2571.53|2558.53|2570.34|2557.34|2572.7|2559.7|2569.98|2556.98|35
1623319240000|2021-06-10 10:00:40|2570.17|2557.17|2570.18|2557.18|2570.4|2557.4|2567.93|2554.93|35
1623319250000|2021-06-10 10:00:50|2570.08|2557.08|2570.38|2557.38|2570.58|2557.58|2569.55|2556.55|34
1623319260000|2021-06-10 10:01:00|2570.39|2557.39|2568.63|2555.63|2570.58|2557.58|2568.63|2555.63|34
1623319270000|2021-06-10 10:01:10|2568.94|2555.94|2569.64|2556.64|2571.89|2558.89|2567.36|2554.36|30
1623319280000|2021-06-10 10:01:20|2569.65|2556.65|2575.36|2562.36|2575.79|2562.79|2569.65|2556.65|38
1623319290000|2021-06-10 10:01:30|2575.4|2562.4|2581.58|2568.58|2584.3|2571.3|2575|2562|38
1623319300000|2021-06-10 10:01:40|2581.68|2568.68|2579.55|2566.55|2582.34|2569.34|2578.34|2565.34|39
1623319310000|2021-06-10 10:01:50|2578.98|2565.98|2582.28|2569.28|2583.41|2570.41|2578.88|2565.88|36
1623319320000|2021-06-10 10:02:00|2582.06|2569.06|2586.3|2573.3|2586.3|2573.3|2581.25|2568.25|38
1623319330000|2021-06-10 10:02:10|2585.19|2572.19|2582.04|2569.04|2586|2573|2582.04|2569.04|37
1623319340000|2021-06-10 10:02:20|2582.17|2569.17|2583.71|2570.71|2584.2|2571.2|2581.92|2568.92|36
1623319350000|2021-06-10 10:02:30|2583.92|2570.92|2584.98|2571.98|2584.98|2571.98|2581.11|2568.11|36
1623319360000|2021-06-10 10:02:40|2584.99|2571.99|2582.99|2569.99|2586.95|2573.95|2582.99|2569.99|37
1623319370000|2021-06-10 10:02:50|2582.89|2569.89|2590.82|2577.82|2591.31|2578.31|2582.67|2569.67|39
1623319380000|2021-06-10 10:03:00|2588.34|2575.34|2590.42|2577.42|2592.65|2579.65|2587.84|2574.84|36
1623319390000|2021-06-10 10:03:10|2590.25|2577.25|2595.35|2582.35|2595.35|2582.35|2588.09|2575.09|38
1623319400000|2021-06-10 10:03:20|2595.17|2582.17|2595.99|2582.99|2595.99|2582.99|2592.24|2579.24|37
1623319410000|2021-06-10 10:03:30|2596.21|2583.21|2598.83|2585.83|2600.29|2587.29|2594.19|2581.19|40
1623319420000|2021-06-10 10:03:40|2598.18|2585.18|2596.76|2583.76|2598.63|2585.63|2594.61|2581.61|38
1623319430000|2021-06-10 10:03:50|2596.75|2583.75|2597.37|2584.37|2599.27|2586.27|2594.41|2581.41|40
1623319440000|2021-06-10 10:04:00|2598.74|2585.74|2598.09|2585.09|2603.64|2590.64|2596.28|2583.28|38
1623319450000|2021-06-10 10:04:10|2598.13|2585.13|2602.21|2589.21|2603.98|2590.98|2597.02|2584.02|36
1623319460000|2021-06-10 10:04:20|2602.05|2589.05|2600.53|2587.53|2603.9|2590.9|2597.6|2584.6|38
1623319470000|2021-06-10 10:04:30|2599.83|2586.83|2599.85|2586.85|2602.84|2589.84|2596.71|2583.71|34
1623319480000|2021-06-10 10:04:40|2600.15|2587.15|2603.02|2590.02|2603.4|2590.4|2598.02|2585.02|38
1623319490000|2021-06-10 10:04:50|2602.97|2589.97|2602.54|2589.54|2604.38|2591.38|2600.4|2587.4|38
1623319500000|2021-06-10 10:05:00|2602.7|2589.7|2602.01|2589.01|2604.36|2591.36|2601.94|2588.94|32
1623319510000|2021-06-10 10:05:10|2601.96|2588.96|2600.45|2587.45|2601.96|2588.96|2600.19|2587.19|33
1623319520000|2021-06-10 10:05:20|2600.56|2587.56|2598.1|2585.1|2600.56|2587.56|2598.1|2585.1|38
1623319530000|2021-06-10 10:05:30|2597.96|2584.96|2597.51|2584.51|2599.46|2586.46|2597.05|2584.05|37
1623319540000|2021-06-10 10:05:40|2597.05|2584.05|2597.82|2584.82|2598.72|2585.72|2596.88|2583.88|34
1623319550000|2021-06-10 10:05:50|2597.27|2584.27|2599.1|2586.1|2599.64|2586.64|2597.27|2584.27|37
1623319560000|2021-06-10 10:06:00|2599.12|2586.12|2597.89|2584.89|2599.12|2586.12|2597.15|2584.15|38
1623319570000|2021-06-10 10:06:10|2597.83|2584.83|2598.94|2585.94|2599.06|2586.06|2597.78|2584.78|36
1623319580000|2021-06-10 10:06:20|2598.84|2585.84|2597.3|2584.3|2598.88|2585.88|2596.94|2583.94|37
1623319590000|2021-06-10 10:06:30|2597.22|2584.22|2597.1|2584.1|2598.48|2585.48|2596.49|2583.49|32
1623319600000|2021-06-10 10:06:40|2596.68|2583.68|2596.85|2583.85|2597.78|2584.78|2594.9|2581.9|36
1623319610000|2021-06-10 10:06:50|2596.86|2583.86|2597.44|2584.44|2597.83|2584.83|2596.06|2583.06|27
1623319620000|2021-06-10 10:07:00|2597.26|2584.26|2595.07|2582.07|2598.08|2585.08|2594.93|2581.93|35
1623319630000|2021-06-10 10:07:10|2595.11|2582.11|2594.41|2581.41|2595.43|2582.43|2593.88|2580.88|34
1623319640000|2021-06-10 10:07:20|2594.37|2581.37|2597|2584|2597|2584|2593.51|2580.51|33
1623319650000|2021-06-10 10:07:30|2596.85|2583.85|2598.16|2585.16|2599.64|2586.64|2596.33|2583.33|27
1623319660000|2021-06-10 10:07:40|2597.92|2584.92|2597.85|2584.85|2598.61|2585.61|2596.78|2583.78|32
1623319670000|2021-06-10 10:07:50|2597.48|2584.48|2599.84|2586.84|2599.84|2586.84|2596.47|2583.47|30
1623319680000|2021-06-10 10:08:00|2599.8|2586.8|2601.65|2588.65|2602.8|2589.8|2599.2|2586.2|39
1623319690000|2021-06-10 10:08:10|2601.14|2588.14|2602.75|2589.75|2605.32|2592.32|2601.14|2588.14|39
1623319700000|2021-06-10 10:08:20|2602.84|2589.84|2602.25|2589.25|2604.36|2591.36|2601.74|2588.74|37
1623319710000|2021-06-10 10:08:30|2602.26|2589.26|2599.05|2586.05|2602.34|2589.34|2598.18|2585.18|34
1623319720000|2021-06-10 10:08:40|2599.26|2586.26|2598.83|2585.83|2599.51|2586.51|2598.47|2585.47|25
1623319730000|2021-06-10 10:08:50|2598.8|2585.8|2598.7|2585.7|2599.02|2586.02|2598.24|2585.24|34
1623319740000|2021-06-10 10:09:00|2598.63|2585.63|2595.84|2582.84|2598.63|2585.63|2594.48|2581.48|32
1623319750000|2021-06-10 10:09:10|2596.05|2583.05|2594.52|2581.52|2596.65|2583.65|2594.52|2581.52|30
1623319760000|2021-06-10 10:09:20|2594.36|2581.36|2594.57|2581.57|2595.09|2582.09|2594.31|2581.31|18
1623319770000|2021-06-10 10:09:30|2594.42|2581.42|2597.13|2584.13|2597.44|2584.44|2594.42|2581.42|25
1623319780000|2021-06-10 10:09:40|2597.04|2584.04|2596.68|2583.68|2597.72|2584.72|2596.44|2583.44|34
1623319790000|2021-06-10 10:09:50|2596.61|2583.61|2595.07|2582.07|2596.69|2583.69|2595.05|2582.05|34
1623319800000|2021-06-10 10:10:00|2595.33|2582.33|2594.53|2581.53|2595.68|2582.68|2594.45|2581.45|31
1623319810000|2021-06-10 10:10:10|2594.87|2581.87|2596.09|2583.09|2596.4|2583.4|2593.98|2580.98|34
1623319820000|2021-06-10 10:10:20|2595.94|2582.94|2595.88|2582.88|2596.41|2583.41|2595.04|2582.04|35
1623319830000|2021-06-10 10:10:30|2595.9|2582.9|2595.13|2582.13|2596.62|2583.62|2594.73|2581.73|35
1623319840000|2021-06-10 10:10:40|2594.7|2581.7|2593.29|2580.29|2594.88|2581.88|2592.92|2579.92|32
1623319850000|2021-06-10 10:10:50|2593.54|2580.54|2591.71|2578.71|2594.98|2581.98|2591.18|2578.18|32
1623319860000|2021-06-10 10:11:00|2591.67|2578.67|2590.35|2577.35|2592.88|2579.88|2590.35|2577.35|37
1623319870000|2021-06-10 10:11:10|2590.19|2577.19|2592.58|2579.58|2593.02|2580.02|2590.19|2577.19|35
1623319880000|2021-06-10 10:11:20|2592.67|2579.67|2595.02|2582.02|2596.29|2583.29|2592.67|2579.67|36
1623319890000|2021-06-10 10:11:30|2595.37|2582.37|2594.15|2581.15|2595.45|2582.45|2593.62|2580.62|37
1623319900000|2021-06-10 10:11:40|2593.85|2580.85|2593.65|2580.65|2594.52|2581.52|2593.2|2580.2|26
1623319910000|2021-06-10 10:11:50|2593.61|2580.61|2592.49|2579.49|2593.87|2580.87|2590.61|2577.61|33
1623319920000|2021-06-10 10:12:00|2591.78|2578.78|2591.28|2578.28|2592.61|2579.61|2591.28|2578.28|31
1623319930000|2021-06-10 10:12:10|2591.32|2578.32|2591.49|2578.49|2591.76|2578.76|2590.66|2577.66|33
1623319940000|2021-06-10 10:12:20|2590.51|2577.51|2591.52|2578.52|2592.25|2579.25|2589.39|2576.39|32
1623319950000|2021-06-10 10:12:30|2590.72|2577.72|2591.17|2578.17|2592.39|2579.39|2590.43|2577.43|29
1623319960000|2021-06-10 10:12:40|2591.31|2578.31|2592|2579|2594.34|2581.34|2591.31|2578.31|33
1623319970000|2021-06-10 10:12:50|2592.16|2579.16|2592.32|2579.32|2592.91|2579.91|2591.33|2578.33|31
1623319980000|2021-06-10 10:13:00|2592.7|2579.7|2591.28|2578.28|2592.98|2579.98|2591.28|2578.28|24
1623319990000|2021-06-10 10:13:10|2592.06|2579.06|2590.1|2577.1|2592.06|2579.06|2588.96|2575.96|29
1623320000000|2021-06-10 10:13:20|2589.77|2576.77|2590.61|2577.61|2590.94|2577.94|2588.64|2575.64|31
1623320010000|2021-06-10 10:13:30|2590.62|2577.62|2592.27|2579.27|2592.27|2579.27|2590.06|2577.06|30
1623320020000|2021-06-10 10:13:40|2592.57|2579.57|2592.93|2579.93|2593.23|2580.23|2591.58|2578.58|33
1623320030000|2021-06-10 10:13:50|2592.45|2579.45|2593.86|2580.86|2594.11|2581.11|2592.28|2579.28|36
1623320040000|2021-06-10 10:14:00|2593.82|2580.82|2594.44|2581.44|2595.26|2582.26|2592.41|2579.41|35
1623320050000|2021-06-10 10:14:10|2594.3|2581.3|2593.25|2580.25|2594.35|2581.35|2593.01|2580.01|34
1623320060000|2021-06-10 10:14:20|2593.39|2580.39|2593.04|2580.04|2593.89|2580.89|2592.96|2579.96|30
1623320070000|2021-06-10 10:14:30|2592.74|2579.74|2593.81|2580.81|2594.33|2581.33|2592.65|2579.65|28
1623320080000|2021-06-10 10:14:40|2593.8|2580.8|2595.01|2582.01|2595.01|2582.01|2593.76|2580.76|21
1623320090000|2021-06-10 10:14:50|2595.03|2582.03|2594.51|2581.51|2595.03|2582.03|2593.76|2580.76|28
1623320100000|2021-06-10 10:15:00|2594.36|2581.36|2595.98|2582.98|2596.1|2583.1|2594.36|2581.36|20
1623320110000|2021-06-10 10:15:10|2596.51|2583.51|2595.1|2582.1|2596.51|2583.51|2594.83|2581.83|27
1623320120000|2021-06-10 10:15:20|2595.04|2582.04|2594.77|2581.77|2595.45|2582.45|2592.47|2579.47|34
1623320130000|2021-06-10 10:15:30|2594.74|2581.74|2593.11|2580.11|2594.77|2581.77|2593.03|2580.03|26
1623320140000|2021-06-10 10:15:40|2593.86|2580.86|2593.17|2580.17|2594.16|2581.16|2593.15|2580.15|28
1623320150000|2021-06-10 10:15:50|2593.16|2580.16|2593.8|2580.8|2594.28|2581.28|2593.16|2580.16|30
1623320160000|2021-06-10 10:16:00|2593.82|2580.82|2591.89|2578.89|2593.82|2580.82|2590.96|2577.96|26
1623320170000|2021-06-10 10:16:10|2591.78|2578.78|2590.76|2577.76|2592.1|2579.1|2589.73|2576.73|34
1623320180000|2021-06-10 10:16:20|2590.83|2577.83|2590.58|2577.58|2592.25|2579.25|2589.49|2576.49|34
1623320190000|2021-06-10 10:16:30|2590.61|2577.61|2590.18|2577.18|2591.19|2578.19|2589.74|2576.74|35
1623320200000|2021-06-10 10:16:40|2590.21|2577.21|2589.35|2576.35|2590.21|2577.21|2588.7|2575.7|36
1623320210000|2021-06-10 10:16:50|2589.34|2576.34|2587.98|2574.98|2589.36|2576.36|2587.47|2574.47|36
1623320220000|2021-06-10 10:17:00|2587.95|2574.95|2588.67|2575.67|2589.34|2576.34|2587.19|2574.19|33
1623320230000|2021-06-10 10:17:10|2588.68|2575.68|2589.94|2576.94|2589.94|2576.94|2588.48|2575.48|30
1623320240000|2021-06-10 10:17:20|2589.96|2576.96|2590.13|2577.13|2591.73|2578.73|2589.96|2576.96|33
1623320250000|2021-06-10 10:17:30|2590|2577|2592.63|2579.63|2592.63|2579.63|2590|2577|32
1623320260000|2021-06-10 10:17:40|2592.7|2579.7|2593.76|2580.76|2594.91|2581.91|2592.7|2579.7|33
1623320270000|2021-06-10 10:17:50|2593.94|2580.94|2591.93|2578.93|2594.02|2581.02|2590.98|2577.98|33
1623320280000|2021-06-10 10:18:00|2591.94|2578.94|2591.97|2578.97|2592.77|2579.77|2591.71|2578.71|31
1623320290000|2021-06-10 10:18:10|2591.82|2578.82|2591.27|2578.27|2592.09|2579.09|2590.68|2577.68|33
1623320300000|2021-06-10 10:18:20|2591.28|2578.28|2589.49|2576.49|2591.44|2578.44|2589.24|2576.24|32
1623320310000|2021-06-10 10:18:30|2589.46|2576.46|2588.51|2575.51|2590.05|2577.05|2588.51|2575.51|25
1623320320000|2021-06-10 10:18:40|2588.53|2575.53|2589.86|2576.86|2590.24|2577.24|2588.53|2575.53|30
1623320330000|2021-06-10 10:18:50|2589.76|2576.76|2590.56|2577.56|2590.59|2577.59|2589.55|2576.55|28
1623320340000|2021-06-10 10:19:00|2590.59|2577.59|2590.22|2577.22|2590.82|2577.82|2590.22|2577.22|27
1623320350000|2021-06-10 10:19:10|2590.02|2577.02|2591.29|2578.29|2591.38|2578.38|2589.72|2576.72|25
1623320360000|2021-06-10 10:19:20|2591.35|2578.35|2591.41|2578.41|2591.41|2578.41|2590.76|2577.76|25
1623320370000|2021-06-10 10:19:30|2591.83|2578.83|2590.06|2577.06|2592.65|2579.65|2590.06|2577.06|29
1623320380000|2021-06-10 10:19:40|2590.01|2577.01|2591.99|2578.99|2592.14|2579.14|2589.87|2576.87|30
1623320390000|2021-06-10 10:19:50|2591.98|2578.98|2591.78|2578.78|2591.98|2578.98|2590.63|2577.63|22
1623320400000|2021-06-10 10:20:00|2591.81|2578.81|2591.07|2578.07|2591.88|2578.88|2590.71|2577.71|20
1623320410000|2021-06-10 10:20:10|2591.06|2578.06|2592.11|2579.11|2592.11|2579.11|2591.03|2578.03|26
1623320420000|2021-06-10 10:20:20|2592.16|2579.16|2593.23|2580.23|2593.44|2580.44|2592.16|2579.16|26
1623320430000|2021-06-10 10:20:30|2593.21|2580.21|2593.65|2580.65|2594.19|2581.19|2593.19|2580.19|28
1623320440000|2021-06-10 10:20:40|2593.67|2580.67|2593.89|2580.89|2593.89|2580.89|2593.21|2580.21|34
1623320450000|2021-06-10 10:20:50|2593.41|2580.41|2593.54|2580.54|2593.55|2580.55|2593.26|2580.26|22
1623320460000|2021-06-10 10:21:00|2593.41|2580.41|2593.47|2580.47|2594.38|2581.38|2593.24|2580.24|33
1623320470000|2021-06-10 10:21:10|2593.74|2580.74|2592.77|2579.77|2593.74|2580.74|2592.41|2579.41|37
1623320480000|2021-06-10 10:21:20|2592.98|2579.98|2592.67|2579.67|2593.64|2580.64|2592.43|2579.43|34
1623320490000|2021-06-10 10:21:30|2592.68|2579.68|2592.83|2579.83|2592.88|2579.88|2592.26|2579.26|31
1623320500000|2021-06-10 10:21:40|2592.84|2579.84|2593.45|2580.45|2593.45|2580.45|2591.84|2578.84|32
1623320510000|2021-06-10 10:21:50|2593.27|2580.27|2593.86|2580.86|2594.43|2581.43|2593.27|2580.27|26
1623320520000|2021-06-10 10:22:00|2594.01|2581.01|2594.37|2581.37|2594.78|2581.78|2594.01|2581.01|26
1623320530000|2021-06-10 10:22:10|2594.4|2581.4|2594.34|2581.34|2594.76|2581.76|2594.06|2581.06|32
1623320540000|2021-06-10 10:22:20|2594.3|2581.3|2595.32|2582.32|2595.72|2582.72|2594.24|2581.24|28
1623320550000|2021-06-10 10:22:30|2595.24|2582.24|2593.85|2580.85|2595.42|2582.42|2593.69|2580.69|25
1623320560000|2021-06-10 10:22:40|2593.83|2580.83|2602.2|2589.2|2602.77|2589.77|2593.83|2580.83|38
1623320570000|2021-06-10 10:22:50|2602.04|2589.04|2599.55|2586.55|2602.81|2589.81|2599.55|2586.55|35
1623320580000|2021-06-10 10:23:00|2599.78|2586.78|2600.87|2587.87|2600.87|2587.87|2599.73|2586.73|34
1623320590000|2021-06-10 10:23:10|2600.64|2587.64|2603.06|2590.06|2603.56|2590.56|2600.64|2587.64|40
1623320600000|2021-06-10 10:23:20|2602.99|2589.99|2602.57|2589.57|2603.33|2590.33|2602.05|2589.05|38
1623320610000|2021-06-10 10:23:30|2602.64|2589.64|2602.89|2589.89|2603.24|2590.24|2602.59|2589.59|34
1623320620000|2021-06-10 10:23:40|2602.96|2589.96|2602.31|2589.31|2603.01|2590.01|2602.2|2589.2|37
1623320630000|2021-06-10 10:23:50|2602.46|2589.46|2602.67|2589.67|2602.67|2589.67|2602.09|2589.09|38
1623320640000|2021-06-10 10:24:00|2602.68|2589.68|2604.03|2591.03|2604.03|2591.03|2602.52|2589.52|34
1623320650000|2021-06-10 10:24:10|2603.97|2590.97|2605.63|2592.63|2606.12|2593.12|2603.97|2590.97|40
1623320660000|2021-06-10 10:24:20|2605.65|2592.65|2606.1|2593.1|2606.15|2593.15|2605.5|2592.5|35
1623320670000|2021-06-10 10:24:30|2606.14|2593.14|2610.13|2597.13|2610.31|2597.31|2605.87|2592.87|37
1623320680000|2021-06-10 10:24:40|2610.54|2597.54|2608.09|2595.09|2610.54|2597.54|2608.03|2595.03|36
1623320690000|2021-06-10 10:24:50|2608.08|2595.08|2607.56|2594.56|2608.12|2595.12|2607.21|2594.21|35
1623320700000|2021-06-10 10:25:00|2607.48|2594.48|2607.97|2594.97|2609.19|2596.19|2607.42|2594.42|36
1623320710000|2021-06-10 10:25:10|2608.13|2595.13|2608.4|2595.4|2609|2596|2607.68|2594.68|38
1623320720000|2021-06-10 10:25:20|2608.38|2595.38|2609|2596|2609.52|2596.52|2608.24|2595.24|33
1623320730000|2021-06-10 10:25:30|2609.08|2596.08|2609.45|2596.45|2610.34|2597.34|2608.98|2595.98|36
1623320740000|2021-06-10 10:25:40|2609.18|2596.18|2609.89|2596.89|2610.08|2597.08|2609.14|2596.14|36
1623320750000|2021-06-10 10:25:50|2609.92|2596.92|2608.34|2595.34|2610.04|2597.04|2608.34|2595.34|32
1623320760000|2021-06-10 10:26:00|2608.26|2595.26|2606.87|2593.87|2608.35|2595.35|2606.56|2593.56|38
1623320770000|2021-06-10 10:26:10|2606.75|2593.75|2606.98|2593.98|2607.24|2594.24|2606.19|2593.19|36
1623320780000|2021-06-10 10:26:20|2606.92|2593.92|2606.5|2593.5|2607.06|2594.06|2606.24|2593.24|31
1623320790000|2021-06-10 10:26:30|2606.21|2593.21|2606.14|2593.14|2606.45|2593.45|2605.55|2592.55|30
1623320800000|2021-06-10 10:26:40|2606.16|2593.16|2605.6|2592.6|2606.38|2593.38|2605.19|2592.19|31
1623320810000|2021-06-10 10:26:50|2605.68|2592.68|2605.72|2592.72|2605.72|2592.72|2605.38|2592.38|32
1623320820000|2021-06-10 10:27:00|2605.73|2592.73|2605.16|2592.16|2605.74|2592.74|2605.01|2592.01|29
1623320830000|2021-06-10 10:27:10|2605.19|2592.19|2606.97|2593.97|2606.97|2593.97|2604.76|2591.76|31
1623320840000|2021-06-10 10:27:20|2606.96|2593.96|2605.61|2592.61|2606.96|2593.96|2605.61|2592.61|29
1623320850000|2021-06-10 10:27:30|2605.67|2592.67|2606.06|2593.06|2606.43|2593.43|2605.67|2592.67|31
1623320860000|2021-06-10 10:27:40|2606.02|2593.02|2605.22|2592.22|2607.21|2594.21|2604.99|2591.99|37
1623320870000|2021-06-10 10:27:50|2605.41|2592.41|2605.25|2592.25|2605.68|2592.68|2605.09|2592.09|34
1623320880000|2021-06-10 10:28:00|2605.35|2592.35|2606.05|2593.05|2607.21|2594.21|2605.31|2592.31|35
1623320890000|2021-06-10 10:28:10|2605.94|2592.94|2606.26|2593.26|2606.44|2593.44|2605.94|2592.94|32
1623320900000|2021-06-10 10:28:20|2606.22|2593.22|2605.27|2592.27|2606.22|2593.22|2605.27|2592.27|33
1623320910000|2021-06-10 10:28:30|2605.34|2592.34|2605.25|2592.25|2605.62|2592.62|2605.25|2592.25|33
1623320920000|2021-06-10 10:28:40|2605.26|2592.26|2605.25|2592.25|2605.79|2592.79|2604.5|2591.5|37
1623320930000|2021-06-10 10:28:50|2605.17|2592.17|2606.05|2593.05|2606.28|2593.28|2604.87|2591.87|34
1623320940000|2021-06-10 10:29:00|2606.04|2593.04|2607.83|2594.83|2607.83|2594.83|2605.72|2592.72|34
1623320950000|2021-06-10 10:29:10|2607.87|2594.87|2607.52|2594.52|2608.08|2595.08|2606.78|2593.78|36
1623320960000|2021-06-10 10:29:20|2607.54|2594.54|2606.21|2593.21|2607.54|2594.54|2606.11|2593.11|30
1623320970000|2021-06-10 10:29:30|2606.01|2593.01|2606.01|2593.01|2606.22|2593.22|2605.99|2592.99|10
1623320980000|2021-06-10 10:29:40|2606.09|2593.09|2605.71|2592.71|2606.31|2593.31|2605.6|2592.6|18
1623320990000|2021-06-10 10:29:50|2605.84|2592.84|2605.99|2592.99|2606.79|2593.79|2605.79|2592.79|33
1623321000000|2021-06-10 10:30:00|2605.83|2592.83|2605.82|2592.82|2606.03|2593.03|2605.42|2592.42|29
1623321010000|2021-06-10 10:30:10|2605.88|2592.88|2605.45|2592.45|2605.88|2592.88|2605.32|2592.32|9
1623321020000|2021-06-10 10:30:20|2605.31|2592.31|2605.26|2592.26|2605.33|2592.33|2604.08|2591.08|34
1623321030000|2021-06-10 10:30:30|2605.35|2592.35|2603.85|2590.85|2605.35|2592.35|2603.85|2590.85|31
1623321040000|2021-06-10 10:30:40|2603.73|2590.73|2603.53|2590.53|2603.81|2590.81|2603.53|2590.53|26
1623321050000|2021-06-10 10:30:50|2603.51|2590.51|2601.88|2588.88|2603.54|2590.54|2601.25|2588.25|31
1623321060000|2021-06-10 10:31:00|2601.35|2588.35|2603.69|2590.69|2604.07|2591.07|2601.13|2588.13|29
1623321070000|2021-06-10 10:31:10|2603.87|2590.87|2602.36|2589.36|2604.04|2591.04|2602.34|2589.34|36
1623321080000|2021-06-10 10:31:20|2602.66|2589.66|2602.17|2589.17|2602.83|2589.83|2602.16|2589.16|31
1623321090000|2021-06-10 10:31:30|2602.02|2589.02|2601.79|2588.79|2602.6|2589.6|2601.65|2588.65|38
1623321100000|2021-06-10 10:31:40|2602.15|2589.15|2601.67|2588.67|2602.36|2589.36|2601.48|2588.48|32
1623321110000|2021-06-10 10:31:50|2601.68|2588.68|2601.25|2588.25|2602.13|2589.13|2601.05|2588.05|33
1623321120000|2021-06-10 10:32:00|2601.26|2588.26|2599.85|2586.85|2601.36|2588.36|2599.85|2586.85|27
1623321130000|2021-06-10 10:32:10|2600.14|2587.14|2599.22|2586.22|2600.14|2587.14|2599.15|2586.15|30
1623321140000|2021-06-10 10:32:20|2599.17|2586.17|2598.29|2585.29|2599.17|2586.17|2597.25|2584.25|38
1623321150000|2021-06-10 10:32:30|2598.58|2585.58|2597.92|2584.92|2598.58|2585.58|2597.12|2584.12|32
1623321160000|2021-06-10 10:32:40|2597.82|2584.82|2597.49|2584.49|2598.23|2585.23|2596.99|2583.99|34
1623321170000|2021-06-10 10:32:50|2597.47|2584.47|2596.91|2583.91|2597.96|2584.96|2596.68|2583.68|36
1623321180000|2021-06-10 10:33:00|2596.93|2583.93|2599.09|2586.09|2599.23|2586.23|2596.35|2583.35|33
1623321190000|2021-06-10 10:33:10|2599.14|2586.14|2597.84|2584.84|2599.14|2586.14|2597.67|2584.67|35
1623321200000|2021-06-10 10:33:20|2597.82|2584.82|2598.19|2585.19|2598.77|2585.77|2597.82|2584.82|30
1623321210000|2021-06-10 10:33:30|2598.47|2585.47|2601.18|2588.18|2601.18|2588.18|2598.2|2585.2|33
1623321220000|2021-06-10 10:33:40|2601.15|2588.15|2600.67|2587.67|2602.46|2589.46|2600.67|2587.67|35
1623321230000|2021-06-10 10:33:50|2600.54|2587.54|2600.11|2587.11|2600.54|2587.54|2599.31|2586.31|37
1623321240000|2021-06-10 10:34:00|2600.13|2587.13|2601.22|2588.22|2601.64|2588.64|2600.13|2587.13|34
1623321250000|2021-06-10 10:34:10|2601.5|2588.5|2601.73|2588.73|2602.83|2589.83|2601.5|2588.5|35
1623321260000|2021-06-10 10:34:20|2601.46|2588.46|2600.91|2587.91|2601.46|2588.46|2600.32|2587.32|39
1623321270000|2021-06-10 10:34:30|2600.79|2587.79|2601.55|2588.55|2601.55|2588.55|2600.39|2587.39|32
1623321280000|2021-06-10 10:34:40|2601.2|2588.2|2599.71|2586.71|2601.33|2588.33|2599.51|2586.51|33
1623321290000|2021-06-10 10:34:50|2599.64|2586.64|2598.55|2585.55|2599.69|2586.69|2598.29|2585.29|31
1623321300000|2021-06-10 10:35:00|2598.63|2585.63|2598.17|2585.17|2599.4|2586.4|2598.17|2585.17|35
1623321310000|2021-06-10 10:35:10|2598.37|2585.37|2597.6|2584.6|2598.37|2585.37|2597.6|2584.6|32
1623321320000|2021-06-10 10:35:20|2597.73|2584.73|2597.31|2584.31|2598.08|2585.08|2596.75|2583.75|37
1623321330000|2021-06-10 10:35:30|2597.19|2584.19|2596.81|2583.81|2597.83|2584.83|2596.07|2583.07|38
1623321340000|2021-06-10 10:35:40|2596.65|2583.65|2595.97|2582.97|2596.65|2583.65|2595.63|2582.63|36
1623321350000|2021-06-10 10:35:50|2595.93|2582.93|2595.24|2582.24|2596|2583|2595.11|2582.11|24
1623321360000|2021-06-10 10:36:00|2595.32|2582.32|2597.71|2584.71|2597.98|2584.98|2595.24|2582.24|29
1623321370000|2021-06-10 10:36:10|2597.9|2584.9|2597.94|2584.94|2598.64|2585.64|2597.52|2584.52|30
1623321380000|2021-06-10 10:36:20|2598.01|2585.01|2598.15|2585.15|2598.25|2585.25|2597.43|2584.43|36
1623321390000|2021-06-10 10:36:30|2598.14|2585.14|2599.61|2586.61|2599.61|2586.61|2598.03|2585.03|30
1623321400000|2021-06-10 10:36:40|2599.65|2586.65|2599.49|2586.49|2600.01|2587.01|2598.69|2585.69|34
1623321410000|2021-06-10 10:36:50|2599.13|2586.13|2598.39|2585.39|2599.57|2586.57|2598.39|2585.39|33
1623321420000|2021-06-10 10:37:00|2598.38|2585.38|2597.9|2584.9|2599.19|2586.19|2597.9|2584.9|29
1623321430000|2021-06-10 10:37:10|2598.17|2585.17|2598.72|2585.72|2598.72|2585.72|2597.4|2584.4|31
1623321440000|2021-06-10 10:37:20|2598.93|2585.93|2597.74|2584.74|2598.96|2585.96|2597.55|2584.55|31
1623321450000|2021-06-10 10:37:30|2597.51|2584.51|2597.72|2584.72|2597.98|2584.98|2597.51|2584.51|27
1623321460000|2021-06-10 10:37:40|2597.74|2584.74|2598.22|2585.22|2598.87|2585.87|2597.72|2584.72|27
1623321470000|2021-06-10 10:37:50|2598.17|2585.17|2597.8|2584.8|2598.42|2585.42|2597.78|2584.78|25
1623321480000|2021-06-10 10:38:00|2597.29|2584.29|2597.18|2584.18|2597.5|2584.5|2596.76|2583.76|33
1623321490000|2021-06-10 10:38:10|2597.2|2584.2|2596.61|2583.61|2597.66|2584.66|2596.61|2583.61|30
1623321500000|2021-06-10 10:38:20|2596.7|2583.7|2597.01|2584.01|2597.81|2584.81|2596.46|2583.46|36
1623321510000|2021-06-10 10:38:30|2597.14|2584.14|2597.06|2584.06|2597.69|2584.69|2597.06|2584.06|30
1623321520000|2021-06-10 10:38:40|2597.75|2584.75|2598.84|2585.84|2598.89|2585.89|2597.59|2584.59|27
1623321530000|2021-06-10 10:38:50|2598.86|2585.86|2598.09|2585.09|2600.05|2587.05|2598.09|2585.09|35
1623321540000|2021-06-10 10:39:00|2598.18|2585.18|2598.36|2585.36|2598.53|2585.53|2598.04|2585.04|24
1623321550000|2021-06-10 10:39:10|2598.38|2585.38|2598.79|2585.79|2599.05|2586.05|2598.07|2585.07|30
1623321560000|2021-06-10 10:39:20|2599.22|2586.22|2599.48|2586.48|2600.13|2587.13|2599.21|2586.21|36
1623321570000|2021-06-10 10:39:30|2599.56|2586.56|2599.76|2586.76|2600.59|2587.59|2599.45|2586.45|38
1623321580000|2021-06-10 10:39:40|2599.73|2586.73|2600.62|2587.62|2600.62|2587.62|2599.31|2586.31|32
1623321590000|2021-06-10 10:39:50|2600.85|2587.85|2599.84|2586.84|2601.02|2588.02|2599.75|2586.75|24
1623321600000|2021-06-10 10:40:00|2599.87|2586.87|2599.54|2586.54|2599.87|2586.87|2598.93|2585.93|29
1623321610000|2021-06-10 10:40:10|2599.62|2586.62|2600.9|2587.9|2601|2588|2599.4|2586.4|34
1623321620000|2021-06-10 10:40:20|2601|2588|2601.98|2588.98|2601.98|2588.98|2600.79|2587.79|33
1623321630000|2021-06-10 10:40:30|2601.29|2588.29|2601.3|2588.3|2601.53|2588.53|2601.14|2588.14|27
1623321640000|2021-06-10 10:40:40|2601.29|2588.29|2601.76|2588.76|2602.68|2589.68|2601.29|2588.29|30
1623321650000|2021-06-10 10:40:50|2602|2589|2601.59|2588.59|2602.11|2589.11|2601.57|2588.57|33
1623321660000|2021-06-10 10:41:00|2601.57|2588.57|2601.55|2588.55|2602.12|2589.12|2601.44|2588.44|32
1623321670000|2021-06-10 10:41:10|2601.53|2588.53|2600.64|2587.64|2601.53|2588.53|2600.56|2587.56|33
1623321680000|2021-06-10 10:41:20|2600.59|2587.59|2602.01|2589.01|2602.61|2589.61|2600.52|2587.52|33
1623321690000|2021-06-10 10:41:30|2602.03|2589.03|2601.24|2588.24|2602.17|2589.17|2601.02|2588.02|34
1623321700000|2021-06-10 10:41:40|2601.31|2588.31|2601.82|2588.82|2601.87|2588.87|2601.28|2588.28|26
1623321710000|2021-06-10 10:41:50|2601.66|2588.66|2603.12|2590.12|2603.19|2590.19|2601.51|2588.51|33
1623321720000|2021-06-10 10:42:00|2603.04|2590.04|2603.63|2590.63|2603.63|2590.63|2602.64|2589.64|34
1623321730000|2021-06-10 10:42:10|2603.59|2590.59|2601.51|2588.51|2604.57|2591.57|2601.51|2588.51|37
1623321740000|2021-06-10 10:42:20|2601.44|2588.44|2601.85|2588.85|2602.25|2589.25|2601.12|2588.12|35
1623321750000|2021-06-10 10:42:30|2601.58|2588.58|2601.34|2588.34|2602.4|2589.4|2601.34|2588.34|35
1623321760000|2021-06-10 10:42:40|2601.54|2588.54|2601.64|2588.64|2601.79|2588.79|2601.43|2588.43|28
1623321770000|2021-06-10 10:42:50|2601.62|2588.62|2601.27|2588.27|2601.65|2588.65|2601.17|2588.17|27
1623321780000|2021-06-10 10:43:00|2601.26|2588.26|2601.39|2588.39|2601.56|2588.56|2601.16|2588.16|35
1623321790000|2021-06-10 10:43:10|2601.35|2588.35|2603.41|2590.41|2603.52|2590.52|2601.16|2588.16|35
1623321800000|2021-06-10 10:43:20|2603.39|2590.39|2601.36|2588.36|2603.44|2590.44|2601.11|2588.11|32
1623321810000|2021-06-10 10:43:30|2601.14|2588.14|2601.55|2588.55|2601.87|2588.87|2601.11|2588.11|34
1623321820000|2021-06-10 10:43:40|2601.57|2588.57|2601.46|2588.46|2601.57|2588.57|2601.33|2588.33|28
1623321830000|2021-06-10 10:43:50|2601.47|2588.47|2600.79|2587.79|2601.52|2588.52|2600.38|2587.38|35
1623321840000|2021-06-10 10:44:00|2600.76|2587.76|2601.56|2588.56|2602.4|2589.4|2600.51|2587.51|31
1623321850000|2021-06-10 10:44:10|2601.55|2588.55|2599.5|2586.5|2601.58|2588.58|2599.2|2586.2|35
1623321860000|2021-06-10 10:44:20|2599.36|2586.36|2598.32|2585.32|2599.54|2586.54|2598.27|2585.27|34
1623321870000|2021-06-10 10:44:30|2598.38|2585.38|2598.89|2585.89|2598.93|2585.93|2598.12|2585.12|29
1623321880000|2021-06-10 10:44:40|2598.93|2585.93|2599.28|2586.28|2599.92|2586.92|2598.93|2585.93|35
1623321890000|2021-06-10 10:44:50|2599|2586|2598.4|2585.4|2599.02|2586.02|2598.28|2585.28|38
1623321900000|2021-06-10 10:45:00|2598.59|2585.59|2599.34|2586.34|2599.54|2586.54|2598.04|2585.04|39
1623321910000|2021-06-10 10:45:10|2599.5|2586.5|2600.54|2587.54|2600.99|2587.99|2599.5|2586.5|34
1623321920000|2021-06-10 10:45:20|2600.74|2587.74|2602.43|2589.43|2602.52|2589.52|2600.74|2587.74|33
1623321930000|2021-06-10 10:45:30|2602.46|2589.46|2602.82|2589.82|2602.82|2589.82|2602.21|2589.21|24
1623321940000|2021-06-10 10:45:40|2602.95|2589.95|2601.8|2588.8|2603.09|2590.09|2601.76|2588.76|39
1623321950000|2021-06-10 10:45:50|2601.78|2588.78|2600.53|2587.53|2601.95|2588.95|2599.88|2586.88|37
1623321960000|2021-06-10 10:46:00|2600.45|2587.45|2599.72|2586.72|2600.49|2587.49|2599.69|2586.69|29
1623321970000|2021-06-10 10:46:10|2599.67|2586.67|2597.77|2584.77|2600.04|2587.04|2597.39|2584.39|34
1623321980000|2021-06-10 10:46:20|2597.95|2584.95|2597.77|2584.77|2598.16|2585.16|2596.63|2583.63|32
1623321990000|2021-06-10 10:46:30|2597.83|2584.83|2597.5|2584.5|2598.03|2585.03|2597.5|2584.5|35
1623322000000|2021-06-10 10:46:40|2596.93|2583.93|2594.27|2581.27|2596.93|2583.93|2594.02|2581.02|39
1623322010000|2021-06-10 10:46:50|2594.43|2581.43|2591.98|2578.98|2594.43|2581.43|2590.21|2577.21|37
1623322020000|2021-06-10 10:47:00|2591.69|2578.69|2590.66|2577.66|2591.69|2578.69|2589.19|2576.19|36
1623322030000|2021-06-10 10:47:10|2590.42|2577.42|2587.3|2574.3|2591|2578|2586.26|2573.26|37
1623322040000|2021-06-10 10:47:20|2587.87|2574.87|2586.66|2573.66|2588.46|2575.46|2585.11|2572.11|36
1623322050000|2021-06-10 10:47:30|2586.62|2573.62|2585.71|2572.71|2587.12|2574.12|2585.28|2572.28|35
1623322060000|2021-06-10 10:47:40|2585.99|2572.99|2585.28|2572.28|2586.05|2573.05|2585.28|2572.28|36
1623322070000|2021-06-10 10:47:50|2585.12|2572.12|2584.54|2571.54|2585.12|2572.12|2584.24|2571.24|27
1623322080000|2021-06-10 10:48:00|2584.6|2571.6|2587.14|2574.14|2587.36|2574.36|2584.6|2571.6|33
1623322090000|2021-06-10 10:48:10|2586.93|2573.93|2587.84|2574.84|2588.03|2575.03|2586.86|2573.86|33
1623322100000|2021-06-10 10:48:20|2587.35|2574.35|2588.41|2575.41|2588.41|2575.41|2587.25|2574.25|27
1623322110000|2021-06-10 10:48:30|2588.38|2575.38|2588.45|2575.45|2588.67|2575.67|2588.28|2575.28|26
1623322120000|2021-06-10 10:48:40|2588.26|2575.26|2587.86|2574.86|2588.31|2575.31|2587.59|2574.59|34
1623322130000|2021-06-10 10:48:50|2587.67|2574.67|2588.12|2575.12|2588.19|2575.19|2587.46|2574.46|28
1623322140000|2021-06-10 10:49:00|2588.11|2575.11|2588.07|2575.07|2588.17|2575.17|2587.44|2574.44|35
1623322150000|2021-06-10 10:49:10|2588.04|2575.04|2588.29|2575.29|2588.33|2575.33|2587.85|2574.85|31
1623322160000|2021-06-10 10:49:20|2588.52|2575.52|2589.66|2576.66|2589.74|2576.74|2588.38|2575.38|28
1623322170000|2021-06-10 10:49:30|2589.77|2576.77|2590.36|2577.36|2590.67|2577.67|2589.62|2576.62|33
1623322180000|2021-06-10 10:49:40|2590.52|2577.52|2590.51|2577.51|2590.88|2577.88|2590.35|2577.35|37
1623322190000|2021-06-10 10:49:50|2590.18|2577.18|2590.51|2577.51|2590.99|2577.99|2590.18|2577.18|30
1623322200000|2021-06-10 10:50:00|2590.72|2577.72|2589.86|2576.86|2591.28|2578.28|2589.86|2576.86|35
1623322210000|2021-06-10 10:50:10|2589.95|2576.95|2591.08|2578.08|2591.47|2578.47|2589.55|2576.55|33
1623322220000|2021-06-10 10:50:20|2591.23|2578.23|2590.96|2577.96|2591.51|2578.51|2590.74|2577.74|26
1623322230000|2021-06-10 10:50:30|2591.1|2578.1|2590.98|2577.98|2591.25|2578.25|2590.8|2577.8|22
1623322240000|2021-06-10 10:50:40|2590.97|2577.97|2590.97|2577.97|2591.37|2578.37|2590.64|2577.64|28
1623322250000|2021-06-10 10:50:50|2590.83|2577.83|2591.71|2578.71|2591.91|2578.91|2590.83|2577.83|27
1623322260000|2021-06-10 10:51:00|2592.01|2579.01|2592.73|2579.73|2592.91|2579.91|2591.76|2578.76|26
1623322270000|2021-06-10 10:51:10|2592.68|2579.68|2592.7|2579.7|2593.49|2580.49|2592.23|2579.23|34
1623322280000|2021-06-10 10:51:20|2592.58|2579.58|2593.1|2580.1|2593.38|2580.38|2592.18|2579.18|28
1623322290000|2021-06-10 10:51:30|2593.07|2580.07|2592.94|2579.94|2593.65|2580.65|2592.87|2579.87|30
1623322300000|2021-06-10 10:51:40|2593.02|2580.02|2592.04|2579.04|2593.07|2580.07|2592.04|2579.04|35
1623322310000|2021-06-10 10:51:50|2592.09|2579.09|2592.56|2579.56|2593.21|2580.21|2592.08|2579.08|34
1623322320000|2021-06-10 10:52:00|2592.55|2579.55|2591.16|2578.16|2592.58|2579.58|2591.16|2578.16|34
1623322330000|2021-06-10 10:52:10|2591.13|2578.13|2589.98|2576.98|2591.3|2578.3|2589.9|2576.9|34
1623322340000|2021-06-10 10:52:20|2590.03|2577.03|2590.5|2577.5|2591.24|2578.24|2589.65|2576.65|36
1623322350000|2021-06-10 10:52:30|2590.69|2577.69|2591.01|2578.01|2591.01|2578.01|2589.48|2576.48|38
1623322360000|2021-06-10 10:52:40|2591.02|2578.02|2590.64|2577.64|2591.15|2578.15|2590.47|2577.47|29
1623322370000|2021-06-10 10:52:50|2590.66|2577.66|2591.58|2578.58|2591.58|2578.58|2590.58|2577.58|30
1623322380000|2021-06-10 10:53:00|2591.2|2578.2|2592.34|2579.34|2592.45|2579.45|2591|2578|31
1623322390000|2021-06-10 10:53:10|2592.18|2579.18|2592.21|2579.21|2592.33|2579.33|2591.58|2578.58|33
1623322400000|2021-06-10 10:53:20|2592.14|2579.14|2591.48|2578.48|2592.31|2579.31|2591.48|2578.48|27
1623322410000|2021-06-10 10:53:30|2591.09|2578.09|2590.6|2577.6|2591.09|2578.09|2590.21|2577.21|32
1623322420000|2021-06-10 10:53:40|2590.59|2577.59|2591.26|2578.26|2591.4|2578.4|2590.16|2577.16|27
1623322430000|2021-06-10 10:53:50|2591.27|2578.27|2590.9|2577.9|2591.27|2578.27|2590.72|2577.72|35
1623322440000|2021-06-10 10:54:00|2590.93|2577.93|2588.64|2575.64|2590.93|2577.93|2588.55|2575.55|36
1623322450000|2021-06-10 10:54:10|2588.56|2575.56|2588.61|2575.61|2588.85|2575.85|2588.29|2575.29|32
1623322460000|2021-06-10 10:54:20|2588.58|2575.58|2590.32|2577.32|2590.76|2577.76|2588.33|2575.33|36
1623322470000|2021-06-10 10:54:30|2590.36|2577.36|2589.2|2576.2|2590.54|2577.54|2588.83|2575.83|31
1623322480000|2021-06-10 10:54:40|2589|2576|2588.87|2575.87|2589.17|2576.17|2588.59|2575.59|32
1623322490000|2021-06-10 10:54:50|2588.96|2575.96|2589.85|2576.85|2589.96|2576.96|2588.68|2575.68|34
1623322500000|2021-06-10 10:55:00|2589.84|2576.84|2589.38|2576.38|2590.42|2577.42|2588.96|2575.96|34
1623322510000|2021-06-10 10:55:10|2589.69|2576.69|2589.8|2576.8|2589.82|2576.82|2589.26|2576.26|32
1623322520000|2021-06-10 10:55:20|2589.72|2576.72|2589.71|2576.71|2589.76|2576.76|2589.49|2576.49|26
1623322530000|2021-06-10 10:55:30|2589.63|2576.63|2589.43|2576.43|2589.87|2576.87|2589.41|2576.41|33
1623322540000|2021-06-10 10:55:40|2589.23|2576.23|2587.34|2574.34|2589.29|2576.29|2587.12|2574.12|35
1623322550000|2021-06-10 10:55:50|2587.39|2574.39|2585.85|2572.85|2587.42|2574.42|2584.47|2571.47|37
1623322560000|2021-06-10 10:56:00|2585.93|2572.93|2586.37|2573.37|2586.67|2573.67|2585.48|2572.48|37
1623322570000|2021-06-10 10:56:10|2586.4|2573.4|2587.08|2574.08|2587.24|2574.24|2586.4|2573.4|30
1623322580000|2021-06-10 10:56:20|2586.98|2573.98|2586.64|2573.64|2587.5|2574.5|2586.64|2573.64|32
1623322590000|2021-06-10 10:56:30|2586.54|2573.54|2587.07|2574.07|2587.37|2574.37|2586.46|2573.46|35
1623322600000|2021-06-10 10:56:40|2587.45|2574.45|2588.05|2575.05|2588.24|2575.24|2587.1|2574.1|31
1623322610000|2021-06-10 10:56:50|2588.16|2575.16|2588.22|2575.22|2588.49|2575.49|2588.12|2575.12|23
1623322620000|2021-06-10 10:57:00|2588.36|2575.36|2588.41|2575.41|2588.59|2575.59|2588.34|2575.34|11
1623322630000|2021-06-10 10:57:10|2588.39|2575.39|2587.83|2574.83|2588.39|2575.39|2587.57|2574.57|33
1623322640000|2021-06-10 10:57:20|2587.7|2574.7|2586.04|2573.04|2587.87|2574.87|2585.52|2572.52|35
1623322650000|2021-06-10 10:57:30|2585.85|2572.85|2585.91|2572.91|2586.17|2573.17|2585.82|2572.82|26
1623322660000|2021-06-10 10:57:40|2585.9|2572.9|2585.81|2572.81|2586.16|2573.16|2585.33|2572.33|32
1623322670000|2021-06-10 10:57:50|2585.99|2572.99|2584.61|2571.61|2586.05|2573.05|2584.47|2571.47|34
1623322680000|2021-06-10 10:58:00|2584.49|2571.49|2584.66|2571.66|2584.74|2571.74|2584.44|2571.44|33
1623322690000|2021-06-10 10:58:10|2584.59|2571.59|2585.5|2572.5|2585.92|2572.92|2584.41|2571.41|29
1623322700000|2021-06-10 10:58:20|2585.49|2572.49|2585.05|2572.05|2585.94|2572.94|2584.99|2571.99|33
1623322710000|2021-06-10 10:58:30|2585.06|2572.06|2584.45|2571.45|2585.34|2572.34|2584.45|2571.45|34
1623322720000|2021-06-10 10:58:40|2584.54|2571.54|2585.08|2572.08|2585.32|2572.32|2584.53|2571.53|32
1623322730000|2021-06-10 10:58:50|2585.18|2572.18|2584.68|2571.68|2585.37|2572.37|2584.4|2571.4|30
1623322740000|2021-06-10 10:59:00|2584.34|2571.34|2583.16|2570.16|2584.34|2571.34|2582.81|2569.81|39
1623322750000|2021-06-10 10:59:10|2583.13|2570.13|2581.62|2568.62|2583.82|2570.82|2581.32|2568.32|37
1623322760000|2021-06-10 10:59:20|2581.45|2568.45|2582.34|2569.34|2582.43|2569.43|2580.47|2567.47|30
1623322770000|2021-06-10 10:59:30|2582.58|2569.58|2582.74|2569.74|2582.94|2569.94|2582.41|2569.41|28
1623322780000|2021-06-10 10:59:40|2582.65|2569.65|2583.11|2570.11|2583.26|2570.26|2582.35|2569.35|31
1623322790000|2021-06-10 10:59:50|2583.17|2570.17|2582.91|2569.91|2583.43|2570.43|2582.37|2569.37|35
1623322800000|2021-06-10 11:00:00|2582.82|2569.82|2582.36|2569.36|2582.82|2569.82|2581.55|2568.55|38
1623322810000|2021-06-10 11:00:10|2582.56|2569.56|2585.23|2572.23|2585.23|2572.23|2582.5|2569.5|26
1623322820000|2021-06-10 11:00:20|2585.18|2572.18|2586.81|2573.81|2586.89|2573.89|2585.08|2572.08|32
1623322830000|2021-06-10 11:00:30|2586.85|2573.85|2586.8|2573.8|2586.9|2573.9|2586.49|2573.49|22
1623322840000|2021-06-10 11:00:40|2586.67|2573.67|2587.08|2574.08|2587.19|2574.19|2586.67|2573.67|21
1623322850000|2021-06-10 11:00:50|2586.98|2573.98|2587.46|2574.46|2588.26|2575.26|2586.98|2573.98|32
1623322860000|2021-06-10 11:01:00|2587.38|2574.38|2588.36|2575.36|2588.36|2575.36|2587.18|2574.18|32
1623322870000|2021-06-10 11:01:10|2588.43|2575.43|2589.02|2576.02|2589.34|2576.34|2588.38|2575.38|31
1623322880000|2021-06-10 11:01:20|2589.06|2576.06|2588.38|2575.38|2589.3|2576.3|2588.06|2575.06|31
1623322890000|2021-06-10 11:01:30|2588.41|2575.41|2588.61|2575.61|2588.62|2575.62|2588.28|2575.28|23
1623322900000|2021-06-10 11:01:40|2588.59|2575.59|2587.38|2574.38|2588.67|2575.67|2587.38|2574.38|27
1623322910000|2021-06-10 11:01:50|2587.46|2574.46|2586.97|2573.97|2587.63|2574.63|2586.85|2573.85|29
1623322920000|2021-06-10 11:02:00|2587.34|2574.34|2586.59|2573.59|2587.34|2574.34|2586.53|2573.53|25
1623322930000|2021-06-10 11:02:10|2586.58|2573.58|2585.44|2572.44|2586.65|2573.65|2585.35|2572.35|26
1623322940000|2021-06-10 11:02:20|2585.28|2572.28|2584.25|2571.25|2585.41|2572.41|2584.25|2571.25|33
1623322950000|2021-06-10 11:02:30|2584.26|2571.26|2584.61|2571.61|2584.64|2571.64|2583.85|2570.85|30
1623322960000|2021-06-10 11:02:40|2584.59|2571.59|2584.57|2571.57|2584.81|2571.81|2584.38|2571.38|34
1623322970000|2021-06-10 11:02:50|2584.42|2571.42|2584.44|2571.44|2584.77|2571.77|2584.42|2571.42|30
1623322980000|2021-06-10 11:03:00|2584.29|2571.29|2582.64|2569.64|2584.29|2571.29|2582.36|2569.36|35
1623322990000|2021-06-10 11:03:10|2582.73|2569.73|2581.98|2568.98|2583.42|2570.42|2581.78|2568.78|34
1623323000000|2021-06-10 11:03:20|2581.85|2568.85|2581.52|2568.52|2582.02|2569.02|2581.17|2568.17|29
1623323010000|2021-06-10 11:03:30|2581.58|2568.58|2580.07|2567.07|2581.8|2568.8|2580.07|2567.07|28
1623323020000|2021-06-10 11:03:40|2579.94|2566.94|2582.41|2569.41|2582.41|2569.41|2578.87|2565.87|40
1623323030000|2021-06-10 11:03:50|2581.96|2568.96|2584.17|2571.17|2584.32|2571.32|2581.96|2568.96|35
1623323040000|2021-06-10 11:04:00|2584.36|2571.36|2585.13|2572.13|2585.24|2572.24|2584.08|2571.08|35
1623323050000|2021-06-10 11:04:10|2585.09|2572.09|2585.26|2572.26|2585.7|2572.7|2584.99|2571.99|36
1623323060000|2021-06-10 11:04:20|2585.24|2572.24|2585.1|2572.1|2585.24|2572.24|2584.63|2571.63|30
1623323070000|2021-06-10 11:04:30|2585.2|2572.2|2585.14|2572.14|2585.2|2572.2|2584.94|2571.94|23
1623323080000|2021-06-10 11:04:40|2585.13|2572.13|2583.44|2570.44|2585.21|2572.21|2583.32|2570.32|31
1623323090000|2021-06-10 11:04:50|2583.45|2570.45|2582.16|2569.16|2583.45|2570.45|2582.13|2569.13|33
1623323100000|2021-06-10 11:05:00|2582.12|2569.12|2581.6|2568.6|2582.41|2569.41|2580.84|2567.84|24
1623323110000|2021-06-10 11:05:10|2581.62|2568.62|2582.76|2569.76|2583.1|2570.1|2581.37|2568.37|36
1623323120000|2021-06-10 11:05:20|2582.8|2569.8|2583.86|2570.86|2584.07|2571.07|2582.79|2569.79|37
1623323130000|2021-06-10 11:05:30|2583.85|2570.85|2584.7|2571.7|2584.83|2571.83|2583.6|2570.6|36
1623323140000|2021-06-10 11:05:40|2584.67|2571.67|2586.02|2573.02|2586.02|2573.02|2584.67|2571.67|32
1623323150000|2021-06-10 11:05:50|2586.09|2573.09|2586.07|2573.07|2586.35|2573.35|2585.78|2572.78|26
1623323160000|2021-06-10 11:06:00|2586.13|2573.13|2585.11|2572.11|2586.2|2573.2|2585.04|2572.04|27
1623323170000|2021-06-10 11:06:10|2585.24|2572.24|2585.16|2572.16|2585.82|2572.82|2584.97|2571.97|26
1623323180000|2021-06-10 11:06:20|2585.09|2572.09|2585.12|2572.12|2585.23|2572.23|2584.68|2571.68|35
1623323190000|2021-06-10 11:06:30|2585.05|2572.05|2585.86|2572.86|2585.86|2572.86|2584.97|2571.97|30
1623323200000|2021-06-10 11:06:40|2585.77|2572.77|2586.47|2573.47|2586.48|2573.48|2585.77|2572.77|18
1623323210000|2021-06-10 11:06:50|2586.51|2573.51|2586.28|2573.28|2586.51|2573.51|2586.2|2573.2|20
1623323220000|2021-06-10 11:07:00|2586.3|2573.3|2585.42|2572.42|2586.47|2573.47|2585.09|2572.09|30
1623323230000|2021-06-10 11:07:10|2585.44|2572.44|2585.47|2572.47|2585.67|2572.67|2585.39|2572.39|29
1623323240000|2021-06-10 11:07:20|2585.53|2572.53|2586.85|2573.85|2587.09|2574.09|2585.5|2572.5|30
1623323250000|2021-06-10 11:07:30|2586.82|2573.82|2586.87|2573.87|2587.39|2574.39|2586.72|2573.72|22
1623323260000|2021-06-10 11:07:40|2586.81|2573.81|2587.68|2574.68|2588.22|2575.22|2586.81|2573.81|28
1623323270000|2021-06-10 11:07:50|2587.71|2574.71|2587.44|2574.44|2588.65|2575.65|2587.32|2574.32|35
1623323280000|2021-06-10 11:08:00|2587.35|2574.35|2588.67|2575.67|2588.76|2575.76|2587.27|2574.27|25
1623323290000|2021-06-10 11:08:10|2588.54|2575.54|2588.65|2575.65|2588.65|2575.65|2588.46|2575.46|27
1623323300000|2021-06-10 11:08:20|2588.66|2575.66|2589.57|2576.57|2589.66|2576.66|2588.51|2575.51|34
1623323310000|2021-06-10 11:08:30|2589.59|2576.59|2590.18|2577.18|2590.34|2577.34|2588.98|2575.98|34
1623323320000|2021-06-10 11:08:40|2590.37|2577.37|2590.79|2577.79|2590.96|2577.96|2590.27|2577.27|32
1623323330000|2021-06-10 11:08:50|2590.87|2577.87|2590.43|2577.43|2590.94|2577.94|2589.9|2576.9|34
1623323340000|2021-06-10 11:09:00|2590.42|2577.42|2587.86|2574.86|2590.42|2577.42|2587.86|2574.86|34
1623323350000|2021-06-10 11:09:10|2587.85|2574.85|2587.96|2574.96|2588.7|2575.7|2587.57|2574.57|31
1623323360000|2021-06-10 11:09:20|2588.08|2575.08|2588.84|2575.84|2588.99|2575.99|2587.92|2574.92|22
1623323370000|2021-06-10 11:09:30|2588.78|2575.78|2589.29|2576.29|2590.04|2577.04|2588.78|2575.78|31
1623323380000|2021-06-10 11:09:40|2588.99|2575.99|2590.82|2577.82|2591.31|2578.31|2588.99|2575.99|40
1623323390000|2021-06-10 11:09:50|2590.99|2577.99|2592|2579|2592.46|2579.46|2590.69|2577.69|35
1623323400000|2021-06-10 11:10:00|2591.84|2578.84|2592.06|2579.06|2592.06|2579.06|2590.81|2577.81|35
1623323410000|2021-06-10 11:10:10|2592.05|2579.05|2593.53|2580.53|2594.37|2581.37|2591.68|2578.68|38
1623323420000|2021-06-10 11:10:20|2593.22|2580.22|2592.69|2579.69|2593.44|2580.44|2592.37|2579.37|33
1623323430000|2021-06-10 11:10:30|2592.85|2579.85|2593.58|2580.58|2594.01|2581.01|2592.79|2579.79|34
1623323440000|2021-06-10 11:10:40|2593.66|2580.66|2594.44|2581.44|2594.57|2581.57|2593.49|2580.49|35
1623323450000|2021-06-10 11:10:50|2594.4|2581.4|2592.8|2579.8|2594.47|2581.47|2592.74|2579.74|34
1623323460000|2021-06-10 11:11:00|2593.01|2580.01|2592.54|2579.54|2593.15|2580.15|2592.33|2579.33|37
1623323470000|2021-06-10 11:11:10|2592.64|2579.64|2591.58|2578.58|2592.64|2579.64|2591.58|2578.58|33
1623323480000|2021-06-10 11:11:20|2591.6|2578.6|2590.94|2577.94|2591.76|2578.76|2590.83|2577.83|38
1623323490000|2021-06-10 11:11:30|2590.96|2577.96|2591.99|2578.99|2592.32|2579.32|2590.78|2577.78|36
1623323500000|2021-06-10 11:11:40|2592.25|2579.25|2589.83|2576.83|2592.29|2579.29|2589.65|2576.65|35
1623323510000|2021-06-10 11:11:50|2589.84|2576.84|2589.83|2576.83|2590.75|2577.75|2589.62|2576.62|32
1623323520000|2021-06-10 11:12:00|2589.86|2576.86|2587.09|2574.09|2589.86|2576.86|2587.07|2574.07|36
1623323530000|2021-06-10 11:12:10|2587.14|2574.14|2588.17|2575.17|2588.4|2575.4|2586.8|2573.8|37
1623323540000|2021-06-10 11:12:20|2588.03|2575.03|2588.23|2575.23|2589.83|2576.83|2588.03|2575.03|35
1623323550000|2021-06-10 11:12:30|2588.32|2575.32|2587.84|2574.84|2588.87|2575.87|2587.75|2574.75|37
1623323560000|2021-06-10 11:12:40|2587.06|2574.06|2587.88|2574.88|2587.88|2574.88|2586.79|2573.79|34
1623323570000|2021-06-10 11:12:50|2588.03|2575.03|2589.36|2576.36|2589.49|2576.49|2587.47|2574.47|30
1623323580000|2021-06-10 11:13:00|2589.39|2576.39|2590.6|2577.6|2591.3|2578.3|2589.38|2576.38|34
1623323590000|2021-06-10 11:13:10|2590.63|2577.63|2588.9|2575.9|2590.71|2577.71|2588.57|2575.57|37
1623323600000|2021-06-10 11:13:20|2588.72|2575.72|2588.25|2575.25|2588.97|2575.97|2588.19|2575.19|38
1623323610000|2021-06-10 11:13:30|2588.27|2575.27|2588.03|2575.03|2588.27|2575.27|2587.75|2574.75|27
1623323620000|2021-06-10 11:13:40|2588.15|2575.15|2587.68|2574.68|2588.54|2575.54|2587.68|2574.68|30
1623323630000|2021-06-10 11:13:50|2587.47|2574.47|2588.5|2575.5|2588.61|2575.61|2587.47|2574.47|38
1623323640000|2021-06-10 11:14:00|2588.45|2575.45|2589.38|2576.38|2589.39|2576.39|2588.31|2575.31|33
1623323650000|2021-06-10 11:14:10|2589.62|2576.62|2590.23|2577.23|2590.62|2577.62|2589.62|2576.62|31
1623323660000|2021-06-10 11:14:20|2590.33|2577.33|2589.52|2576.52|2590.33|2577.33|2589.52|2576.52|33
1623323670000|2021-06-10 11:14:30|2590.07|2577.07|2591.59|2578.59|2591.62|2578.62|2589.75|2576.75|32
1623323680000|2021-06-10 11:14:40|2591.55|2578.55|2589.19|2576.19|2591.61|2578.61|2589.19|2576.19|38
1623323690000|2021-06-10 11:14:50|2588.84|2575.84|2587.98|2574.98|2589.13|2576.13|2587.98|2574.98|31
1623323700000|2021-06-10 11:15:00|2588.01|2575.01|2588.66|2575.66|2588.72|2575.72|2587.91|2574.91|38
1623323710000|2021-06-10 11:15:10|2588.56|2575.56|2589.7|2576.7|2590.27|2577.27|2588.32|2575.32|40
1623323720000|2021-06-10 11:15:20|2589.69|2576.69|2590.56|2577.56|2590.67|2577.67|2589.69|2576.69|33
1623323730000|2021-06-10 11:15:30|2590.5|2577.5|2589.14|2576.14|2590.62|2577.62|2588.91|2575.91|32
1623323740000|2021-06-10 11:15:40|2589.23|2576.23|2587.93|2574.93|2589.27|2576.27|2587.6|2574.6|36
1623323750000|2021-06-10 11:15:50|2587.82|2574.82|2587.86|2574.86|2587.96|2574.96|2587.49|2574.49|40
1623323760000|2021-06-10 11:16:00|2588.33|2575.33|2587.02|2574.02|2588.68|2575.68|2586.77|2573.77|38
1623323770000|2021-06-10 11:16:10|2586.99|2573.99|2587.37|2574.37|2588.04|2575.04|2586.7|2573.7|36
1623323780000|2021-06-10 11:16:20|2587.31|2574.31|2587.46|2574.46|2587.92|2574.92|2587.03|2574.03|38
1623323790000|2021-06-10 11:16:30|2587.49|2574.49|2587.63|2574.63|2587.87|2574.87|2587.49|2574.49|28
1623323800000|2021-06-10 11:16:40|2587.5|2574.5|2587.37|2574.37|2587.7|2574.7|2587.2|2574.2|31
1623323810000|2021-06-10 11:16:50|2587.86|2574.86|2587.5|2574.5|2588.84|2575.84|2586.84|2573.84|34
1623323820000|2021-06-10 11:17:00|2587.36|2574.36|2587.09|2574.09|2587.36|2574.36|2586.39|2573.39|28
1623323830000|2021-06-10 11:17:10|2587.02|2574.02|2587.77|2574.77|2588.28|2575.28|2586.84|2573.84|39
1623323840000|2021-06-10 11:17:20|2587.79|2574.79|2586.85|2573.85|2588.3|2575.3|2586.85|2573.85|33
1623323850000|2021-06-10 11:17:30|2586.81|2573.81|2586.89|2573.89|2587.01|2574.01|2586.6|2573.6|33
1623323860000|2021-06-10 11:17:40|2586.77|2573.77|2586.33|2573.33|2586.94|2573.94|2586.18|2573.18|35
1623323870000|2021-06-10 11:17:50|2586.35|2573.35|2586.57|2573.57|2586.63|2573.63|2586.28|2573.28|28
1623323880000|2021-06-10 11:18:00|2586.59|2573.59|2586.58|2573.58|2587.32|2574.32|2586.58|2573.58|28
1623323890000|2021-06-10 11:18:10|2586.72|2573.72|2586.8|2573.8|2586.9|2573.9|2586.65|2573.65|25
1623323900000|2021-06-10 11:18:20|2586.82|2573.82|2587.22|2574.22|2588.32|2575.32|2586.74|2573.74|35
1623323910000|2021-06-10 11:18:30|2587.17|2574.17|2585.07|2572.07|2587.17|2574.17|2584.67|2571.67|34
1623323920000|2021-06-10 11:18:40|2585.02|2572.02|2583.71|2570.71|2585.02|2572.02|2582.5|2569.5|26
1623323930000|2021-06-10 11:18:50|2583.48|2570.48|2581.89|2568.89|2583.83|2570.83|2581.15|2568.15|35
1623323940000|2021-06-10 11:19:00|2581.88|2568.88|2581.78|2568.78|2582.07|2569.07|2581.65|2568.65|30
1623323950000|2021-06-10 11:19:10|2581.8|2568.8|2582.49|2569.49|2582.6|2569.6|2581.76|2568.76|24
1623323960000|2021-06-10 11:19:20|2582.5|2569.5|2582.55|2569.55|2583.43|2570.43|2582.5|2569.5|34
1623323970000|2021-06-10 11:19:30|2582.61|2569.61|2582.89|2569.89|2583.33|2570.33|2582.53|2569.53|34
1623323980000|2021-06-10 11:19:40|2582.8|2569.8|2581.53|2568.53|2582.8|2569.8|2581.53|2568.53|32
1623323990000|2021-06-10 11:19:50|2581.54|2568.54|2581.78|2568.78|2581.85|2568.85|2581.45|2568.45|27
1623324000000|2021-06-10 11:20:00|2581.8|2568.8|2581.13|2568.13|2582.06|2569.06|2580.78|2567.78|32
1623324010000|2021-06-10 11:20:10|2581.26|2568.26|2579.55|2566.55|2581.26|2568.26|2579.55|2566.55|20
1623324020000|2021-06-10 11:20:20|2579.59|2566.59|2579.21|2566.21|2579.59|2566.59|2578.47|2565.47|34
1623324030000|2021-06-10 11:20:30|2579.35|2566.35|2578.87|2565.87|2579.5|2566.5|2578.83|2565.83|22
1623324040000|2021-06-10 11:20:40|2578.84|2565.84|2577.73|2564.73|2579.5|2566.5|2577.73|2564.73|20
1623324050000|2021-06-10 11:20:50|2577.65|2564.65|2578.25|2565.25|2578.34|2565.34|2576.71|2563.71|29
1623324060000|2021-06-10 11:21:00|2578.21|2565.21|2577.7|2564.7|2578.24|2565.24|2577.42|2564.42|33
1623324070000|2021-06-10 11:21:10|2577.49|2564.49|2577.7|2564.7|2577.94|2564.94|2577.27|2564.27|30
1623324080000|2021-06-10 11:21:20|2577.64|2564.64|2578.55|2565.55|2579.42|2566.42|2577.64|2564.64|34
1623324090000|2021-06-10 11:21:30|2578.57|2565.57|2578|2565|2578.57|2565.57|2577.76|2564.76|35
1623324100000|2021-06-10 11:21:40|2577.93|2564.93|2577.58|2564.58|2578.14|2565.14|2577.53|2564.53|37
1623324110000|2021-06-10 11:21:50|2577.49|2564.49|2577.25|2564.25|2577.91|2564.91|2577.2|2564.2|37
1623324120000|2021-06-10 11:22:00|2577.22|2564.22|2578.73|2565.73|2578.85|2565.85|2577.07|2564.07|38
1623324130000|2021-06-10 11:22:10|2578.74|2565.74|2579.95|2566.95|2579.96|2566.96|2578.65|2565.65|28
1623324140000|2021-06-10 11:22:20|2579.82|2566.82|2580.3|2567.3|2580.56|2567.56|2579.57|2566.57|32
1623324150000|2021-06-10 11:22:30|2580.27|2567.27|2579.43|2566.43|2580.27|2567.27|2579.05|2566.05|36
1623324160000|2021-06-10 11:22:40|2579.37|2566.37|2579.48|2566.48|2579.48|2566.48|2578.98|2565.98|35
1623324170000|2021-06-10 11:22:50|2579.37|2566.37|2580.16|2567.16|2580.49|2567.49|2579.24|2566.24|33
1623324180000|2021-06-10 11:23:00|2580.08|2567.08|2580.85|2567.85|2580.94|2567.94|2580.08|2567.08|34
1623324190000|2021-06-10 11:23:10|2580.79|2567.79|2580.89|2567.89|2581.48|2568.48|2580.7|2567.7|33
1623324200000|2021-06-10 11:23:20|2580.62|2567.62|2579.98|2566.98|2580.76|2567.76|2579.9|2566.9|33
1623324210000|2021-06-10 11:23:30|2579.97|2566.97|2579.68|2566.68|2580.22|2567.22|2579.59|2566.59|28
1623324220000|2021-06-10 11:23:40|2579.6|2566.6|2579.51|2566.51|2579.81|2566.81|2579.32|2566.32|30
1623324230000|2021-06-10 11:23:50|2579.5|2566.5|2578.88|2565.88|2579.5|2566.5|2578.77|2565.77|24
1623324240000|2021-06-10 11:24:00|2578.96|2565.96|2578.69|2565.69|2579.02|2566.02|2578.58|2565.58|37
1623324250000|2021-06-10 11:24:10|2578.92|2565.92|2577.11|2564.11|2578.92|2565.92|2576.85|2563.85|31
1623324260000|2021-06-10 11:24:20|2577.08|2564.08|2576.96|2563.96|2577.2|2564.2|2576.06|2563.06|26
1623324270000|2021-06-10 11:24:30|2576.94|2563.94|2578.73|2565.73|2578.94|2565.94|2576.94|2563.94|25
1623324280000|2021-06-10 11:24:40|2578.75|2565.75|2578.75|2565.75|2578.89|2565.89|2578.65|2565.65|24
1623324290000|2021-06-10 11:24:50|2578.72|2565.72|2579.75|2566.75|2579.78|2566.78|2578.7|2565.7|19
1623324300000|2021-06-10 11:25:00|2579.79|2566.79|2578.31|2565.31|2580.18|2567.18|2578.24|2565.24|37
1623324310000|2021-06-10 11:25:10|2578.36|2565.36|2578.28|2565.28|2578.43|2565.43|2578.21|2565.21|28
1623324320000|2021-06-10 11:25:20|2578.34|2565.34|2578.11|2565.11|2578.4|2565.4|2577.73|2564.73|32
1623324330000|2021-06-10 11:25:30|2578.03|2565.03|2578.29|2565.29|2578.35|2565.35|2578.03|2565.03|30
1623324340000|2021-06-10 11:25:40|2578.3|2565.3|2577.75|2564.75|2578.3|2565.3|2577.7|2564.7|25
1623324350000|2021-06-10 11:25:50|2577.72|2564.72|2577.68|2564.68|2577.79|2564.79|2577.65|2564.65|29
1623324360000|2021-06-10 11:26:00|2577.69|2564.69|2576.45|2563.45|2578.37|2565.37|2576.4|2563.4|31
1623324370000|2021-06-10 11:26:10|2576.49|2563.49|2577.59|2564.59|2577.59|2564.59|2575.63|2562.63|37
1623324380000|2021-06-10 11:26:20|2577.46|2564.46|2577.92|2564.92|2578.44|2565.44|2577.46|2564.46|34
1623324390000|2021-06-10 11:26:30|2578.11|2565.11|2578.08|2565.08|2578.28|2565.28|2577.89|2564.89|26
1623324400000|2021-06-10 11:26:40|2578.09|2565.09|2577.76|2564.76|2578.09|2565.09|2577.74|2564.74|22
1623324410000|2021-06-10 11:26:50|2577.86|2564.86|2577.73|2564.73|2577.94|2564.94|2577.44|2564.44|35
1623324420000|2021-06-10 11:27:00|2577.63|2564.63|2577.22|2564.22|2577.7|2564.7|2577.18|2564.18|29
1623324430000|2021-06-10 11:27:10|2577.21|2564.21|2576.82|2563.82|2577.35|2564.35|2576.75|2563.75|26
1623324440000|2021-06-10 11:27:20|2576.83|2563.83|2576.63|2563.63|2576.87|2563.87|2576.59|2563.59|29
1623324450000|2021-06-10 11:27:30|2576.58|2563.58|2575.19|2562.19|2576.62|2563.62|2575.19|2562.19|37
1623324460000|2021-06-10 11:27:40|2575.25|2562.25|2576.34|2563.34|2576.42|2563.42|2575.22|2562.22|34
1623324470000|2021-06-10 11:27:50|2576.42|2563.42|2576.49|2563.49|2576.54|2563.54|2576.09|2563.09|30
1623324480000|2021-06-10 11:28:00|2576.65|2563.65|2575.08|2562.08|2576.88|2563.88|2575.07|2562.07|30
1623324490000|2021-06-10 11:28:10|2575.27|2562.27|2577.4|2564.4|2577.4|2564.4|2574.76|2561.76|32
1623324500000|2021-06-10 11:28:20|2577.42|2564.42|2576.4|2563.4|2577.74|2564.74|2576.23|2563.23|35
1623324510000|2021-06-10 11:28:30|2576.38|2563.38|2574.99|2561.99|2576.38|2563.38|2574.98|2561.98|31
1623324520000|2021-06-10 11:28:40|2575.01|2562.01|2575.12|2562.12|2575.29|2562.29|2574.93|2561.93|35
1623324530000|2021-06-10 11:28:50|2574.92|2561.92|2574.32|2561.32|2574.92|2561.92|2573.7|2560.7|35
1623324540000|2021-06-10 11:29:00|2574.31|2561.31|2574.05|2561.05|2574.37|2561.37|2573.87|2560.87|30
1623324550000|2021-06-10 11:29:10|2573.62|2560.62|2573.27|2560.27|2573.71|2560.71|2572.7|2559.7|35
1623324560000|2021-06-10 11:29:20|2573.32|2560.32|2574.16|2561.16|2574.21|2561.21|2573.32|2560.32|25
1623324570000|2021-06-10 11:29:30|2574.23|2561.23|2573.61|2560.61|2574.23|2561.23|2573.4|2560.4|22
1623324580000|2021-06-10 11:29:40|2573.58|2560.58|2573.55|2560.55|2574.23|2561.23|2573.48|2560.48|28
1623324590000|2021-06-10 11:29:50|2573.48|2560.48|2574.32|2561.32|2574.53|2561.53|2573.06|2560.06|31
1623324600000|2021-06-10 11:30:00|2574.2|2561.2|2573.85|2560.85|2574.23|2561.23|2573.7|2560.7|37
1623324610000|2021-06-10 11:30:10|2573.95|2560.95|2573.92|2560.92|2573.95|2560.95|2573.24|2560.24|34
1623324620000|2021-06-10 11:30:20|2573.76|2560.76|2573.62|2560.62|2573.97|2560.97|2573.17|2560.17|36
1623324630000|2021-06-10 11:30:30|2573.69|2560.69|2572.54|2559.54|2573.78|2560.78|2572.54|2559.54|34
1623324640000|2021-06-10 11:30:40|2572.62|2559.62|2573.04|2560.04|2573.34|2560.34|2572.42|2559.42|31
1623324650000|2021-06-10 11:30:50|2573.05|2560.05|2573.08|2560.08|2573.32|2560.32|2572.74|2559.74|35
1623324660000|2021-06-10 11:31:00|2573.25|2560.25|2572.51|2559.51|2573.4|2560.4|2572.38|2559.38|30
1623324670000|2021-06-10 11:31:10|2572.41|2559.41|2571.54|2558.54|2572.47|2559.47|2571.32|2558.32|24
1623324680000|2021-06-10 11:31:20|2571.44|2558.44|2571.37|2558.37|2571.48|2558.48|2570.76|2557.76|23
1623324690000|2021-06-10 11:31:30|2571.24|2558.24|2570.95|2557.95|2571.24|2558.24|2570.8|2557.8|29
1623324700000|2021-06-10 11:31:40|2570.93|2557.93|2571.18|2558.18|2571.91|2558.91|2570.74|2557.74|27
1623324710000|2021-06-10 11:31:50|2571.11|2558.11|2570.77|2557.77|2571.11|2558.11|2570.77|2557.77|15
1623324720000|2021-06-10 11:32:00|2570.78|2557.78|2571.95|2558.95|2572.1|2559.1|2570.21|2557.21|31
1623324730000|2021-06-10 11:32:10|2571.81|2558.81|2573.46|2560.46|2573.46|2560.46|2571.81|2558.81|29
1623324740000|2021-06-10 11:32:20|2573.42|2560.42|2571.89|2558.89|2573.73|2560.73|2571.61|2558.61|33
1623324750000|2021-06-10 11:32:30|2572.02|2559.02|2571.55|2558.55|2572.45|2559.45|2571.55|2558.55|35
1623324760000|2021-06-10 11:32:40|2571.53|2558.53|2571.58|2558.58|2571.6|2558.6|2571.17|2558.17|25
1623324770000|2021-06-10 11:32:50|2571.59|2558.59|2572.36|2559.36|2572.37|2559.37|2571.48|2558.48|31
1623324780000|2021-06-10 11:33:00|2572.32|2559.32|2573.47|2560.47|2573.54|2560.54|2572.24|2559.24|31
1623324790000|2021-06-10 11:33:10|2573.51|2560.51|2573.8|2560.8|2574.15|2561.15|2573.49|2560.49|29
1623324800000|2021-06-10 11:33:20|2573.96|2560.96|2574.65|2561.65|2574.65|2561.65|2573.61|2560.61|34
1623324810000|2021-06-10 11:33:30|2574.58|2561.58|2573.69|2560.69|2574.82|2561.82|2573.23|2560.23|34
1623324820000|2021-06-10 11:33:40|2573.85|2560.85|2573.67|2560.67|2574.04|2561.04|2573.46|2560.46|32
1623324830000|2021-06-10 11:33:50|2573.58|2560.58|2575.04|2562.04|2575.15|2562.15|2573.58|2560.58|31
1623324840000|2021-06-10 11:34:00|2575.03|2562.03|2575.42|2562.42|2575.56|2562.56|2575.01|2562.01|22
1623324850000|2021-06-10 11:34:10|2575.73|2562.73|2576.98|2563.98|2577.25|2564.25|2575.73|2562.73|34
1623324860000|2021-06-10 11:34:20|2577.07|2564.07|2576.3|2563.3|2577.26|2564.26|2576.3|2563.3|35
1623324870000|2021-06-10 11:34:30|2576.37|2563.37|2576.4|2563.4|2576.63|2563.63|2575.94|2562.94|35
1623324880000|2021-06-10 11:34:40|2576.6|2563.6|2574.99|2561.99|2576.6|2563.6|2574.9|2561.9|33
1623324890000|2021-06-10 11:34:50|2575.03|2562.03|2575.15|2562.15|2575.34|2562.34|2575.02|2562.02|32
1623324900000|2021-06-10 11:35:00|2575.23|2562.23|2574.19|2561.19|2575.23|2562.23|2573.96|2560.96|29
1623324910000|2021-06-10 11:35:10|2574.18|2561.18|2574.25|2561.25|2574.28|2561.28|2573.57|2560.57|33
1623324920000|2021-06-10 11:35:20|2574.3|2561.3|2575.9|2562.9|2575.93|2562.93|2574.08|2561.08|33
1623324930000|2021-06-10 11:35:30|2575.58|2562.58|2575.05|2562.05|2575.86|2562.86|2574.74|2561.74|37
1623324940000|2021-06-10 11:35:40|2575.03|2562.03|2574.33|2561.33|2575.03|2562.03|2574.32|2561.32|28
1623324950000|2021-06-10 11:35:50|2574.42|2561.42|2574.34|2561.34|2574.5|2561.5|2574.14|2561.14|33
1623324960000|2021-06-10 11:36:00|2574.25|2561.25|2575.41|2562.41|2575.82|2562.82|2574.22|2561.22|34
1623324970000|2021-06-10 11:36:10|2575.65|2562.65|2574.31|2561.31|2575.65|2562.65|2574.03|2561.03|29
1623324980000|2021-06-10 11:36:20|2574.2|2561.2|2573.91|2560.91|2574.42|2561.42|2573.82|2560.82|20
1623324990000|2021-06-10 11:36:30|2573.9|2560.9|2573.52|2560.52|2574.33|2561.33|2573.32|2560.32|30
1623325000000|2021-06-10 11:36:40|2573.51|2560.51|2572.35|2559.35|2573.71|2560.71|2572.22|2559.22|29
1623325010000|2021-06-10 11:36:50|2572.26|2559.26|2573.18|2560.18|2573.18|2560.18|2571.55|2558.55|31
1623325020000|2021-06-10 11:37:00|2573.07|2560.07|2573.69|2560.69|2574.34|2561.34|2573.07|2560.07|28
1623325030000|2021-06-10 11:37:10|2573.81|2560.81|2574.66|2561.66|2574.94|2561.94|2573.81|2560.81|31
1623325040000|2021-06-10 11:37:20|2574.71|2561.71|2574.48|2561.48|2574.71|2561.71|2574.37|2561.37|31
1623325050000|2021-06-10 11:37:30|2574.54|2561.54|2573.68|2560.68|2574.58|2561.58|2573.54|2560.54|31
1623325060000|2021-06-10 11:37:40|2573.42|2560.42|2573.32|2560.32|2573.72|2560.72|2573.29|2560.29|32
1623325070000|2021-06-10 11:37:50|2573.21|2560.21|2574.05|2561.05|2574.05|2561.05|2572.91|2559.91|32
1623325080000|2021-06-10 11:38:00|2574.03|2561.03|2574.49|2561.49|2574.49|2561.49|2573.81|2560.81|37
1623325090000|2021-06-10 11:38:10|2574.44|2561.44|2573.17|2560.17|2574.46|2561.46|2573.17|2560.17|33
1623325100000|2021-06-10 11:38:20|2573.15|2560.15|2573.18|2560.18|2573.26|2560.26|2573.03|2560.03|29
1623325110000|2021-06-10 11:38:30|2573.21|2560.21|2572.34|2559.34|2573.21|2560.21|2572.25|2559.25|33
1623325120000|2021-06-10 11:38:40|2572.36|2559.36|2571.21|2558.21|2572.36|2559.36|2570.78|2557.78|34
1623325130000|2021-06-10 11:38:50|2571.71|2558.71|2574.15|2561.15|2574.16|2561.16|2571.71|2558.71|30
1623325140000|2021-06-10 11:39:00|2574.11|2561.11|2574|2561|2574.37|2561.37|2573.88|2560.88|21
1623325150000|2021-06-10 11:39:10|2573.93|2560.93|2575.72|2562.72|2575.72|2562.72|2573.93|2560.93|29
1623325160000|2021-06-10 11:39:20|2575.9|2562.9|2575.95|2562.95|2575.95|2562.95|2575.61|2562.61|16
1623325170000|2021-06-10 11:39:30|2575.96|2562.96|2575.47|2562.47|2576.71|2563.71|2575.06|2562.06|36
1623325180000|2021-06-10 11:39:40|2575.69|2562.69|2574.11|2561.11|2575.69|2562.69|2573.78|2560.78|38
1623325190000|2021-06-10 11:39:50|2574.08|2561.08|2575.06|2562.06|2575.25|2562.25|2573.92|2560.92|34
1623325200000|2021-06-10 11:40:00|2575.1|2562.1|2575.37|2562.37|2575.42|2562.42|2574.87|2561.87|31
1623325210000|2021-06-10 11:40:10|2575.27|2562.27|2575.78|2562.78|2575.86|2562.86|2575.02|2562.02|36
1623325220000|2021-06-10 11:40:20|2575.79|2562.79|2575.17|2562.17|2576.04|2563.04|2575.12|2562.12|33
1623325230000|2021-06-10 11:40:30|2575.43|2562.43|2576.79|2563.79|2576.93|2563.93|2575.43|2562.43|31
1623325240000|2021-06-10 11:40:40|2576.61|2563.61|2575.11|2562.11|2576.9|2563.9|2575.11|2562.11|31
1623325250000|2021-06-10 11:40:50|2575.18|2562.18|2575.95|2562.95|2575.97|2562.97|2575.18|2562.18|31
1623325260000|2021-06-10 11:41:00|2575.96|2562.96|2575.78|2562.78|2575.96|2562.96|2575.64|2562.64|23
1623325270000|2021-06-10 11:41:10|2575.8|2562.8|2575.89|2562.89|2576.59|2563.59|2575.8|2562.8|32
1623325280000|2021-06-10 11:41:20|2575.91|2562.91|2575.87|2562.87|2576.12|2563.12|2575.62|2562.62|33
1623325290000|2021-06-10 11:41:30|2575.89|2562.89|2577.18|2564.18|2577.18|2564.18|2575.89|2562.89|28
1623325300000|2021-06-10 11:41:40|2577.09|2564.09|2578.44|2565.44|2578.44|2565.44|2576.86|2563.86|35
1623325310000|2021-06-10 11:41:50|2578.35|2565.35|2577.81|2564.81|2578.85|2565.85|2577.81|2564.81|26
1623325320000|2021-06-10 11:42:00|2577.89|2564.89|2577.13|2564.13|2577.96|2564.96|2577.13|2564.13|23
1623325330000|2021-06-10 11:42:10|2577.39|2564.39|2576.89|2563.89|2577.41|2564.41|2576.89|2563.89|30
1623325340000|2021-06-10 11:42:20|2576.66|2563.66|2576.73|2563.73|2577|2564|2576.55|2563.55|24
1623325350000|2021-06-10 11:42:30|2576.7|2563.7|2576.39|2563.39|2576.7|2563.7|2575.93|2562.93|24
1623325360000|2021-06-10 11:42:40|2576.89|2563.89|2576.61|2563.61|2576.89|2563.89|2576.2|2563.2|29
1623325370000|2021-06-10 11:42:50|2576.57|2563.57|2576.47|2563.47|2576.65|2563.65|2576.47|2563.47|29
1623325380000|2021-06-10 11:43:00|2576.55|2563.55|2574.14|2561.14|2576.55|2563.55|2574.11|2561.11|33
1623325390000|2021-06-10 11:43:10|2574.13|2561.13|2575.27|2562.27|2575.27|2562.27|2573.98|2560.98|31
1623325400000|2021-06-10 11:43:20|2575.83|2562.83|2575.93|2562.93|2576.01|2563.01|2575.58|2562.58|32
1623325410000|2021-06-10 11:43:30|2575.92|2562.92|2576.74|2563.74|2577.3|2564.3|2575.84|2562.84|33
1623325420000|2021-06-10 11:43:40|2576.72|2563.72|2577.33|2564.33|2577.37|2564.37|2576.14|2563.14|30
1623325430000|2021-06-10 11:43:50|2577.1|2564.1|2577.41|2564.41|2577.57|2564.57|2577.1|2564.1|28
1623325440000|2021-06-10 11:44:00|2577.25|2564.25|2577.3|2564.3|2577.61|2564.61|2577.16|2564.16|23
1623325450000|2021-06-10 11:44:10|2577.12|2564.12|2577.42|2564.42|2577.63|2564.63|2576.57|2563.57|24
1623325460000|2021-06-10 11:44:20|2577.43|2564.43|2577.7|2564.7|2577.85|2564.85|2577.43|2564.43|20
1623325470000|2021-06-10 11:44:30|2577.63|2564.63|2578.4|2565.4|2578.46|2565.46|2577.63|2564.63|20
1623325480000|2021-06-10 11:44:40|2578.41|2565.41|2578.79|2565.79|2579.03|2566.03|2578.41|2565.41|27
1623325490000|2021-06-10 11:44:50|2578.65|2565.65|2578|2565|2578.92|2565.92|2578|2565|19
1623325500000|2021-06-10 11:45:00|2577.96|2564.96|2576.68|2563.68|2577.97|2564.97|2576.68|2563.68|37
1623325510000|2021-06-10 11:45:10|2576.52|2563.52|2575.35|2562.35|2576.6|2563.6|2575.16|2562.16|40
1623325520000|2021-06-10 11:45:20|2575.39|2562.39|2575.08|2562.08|2575.67|2562.67|2575.05|2562.05|29
1623325530000|2021-06-10 11:45:30|2575.23|2562.23|2574.72|2561.72|2575.61|2562.61|2574.42|2561.42|28
1623325540000|2021-06-10 11:45:40|2574.77|2561.77|2575.8|2562.8|2576.27|2563.27|2574.56|2561.56|28
1623325550000|2021-06-10 11:45:50|2575.83|2562.83|2576.59|2563.59|2576.85|2563.85|2575.71|2562.71|26
1623325560000|2021-06-10 11:46:00|2577.11|2564.11|2576.85|2563.85|2577.13|2564.13|2576.63|2563.63|33
1623325570000|2021-06-10 11:46:10|2577.07|2564.07|2577.75|2564.75|2578.26|2565.26|2577.07|2564.07|35
1623325580000|2021-06-10 11:46:20|2577.57|2564.57|2577.71|2564.71|2577.93|2564.93|2577.49|2564.49|27
1623325590000|2021-06-10 11:46:30|2577.82|2564.82|2578.71|2565.71|2578.84|2565.84|2577.82|2564.82|32
1623325600000|2021-06-10 11:46:40|2578.68|2565.68|2578.03|2565.03|2578.89|2565.89|2577.94|2564.94|36
1623325610000|2021-06-10 11:46:50|2578.12|2565.12|2577.84|2564.84|2578.32|2565.32|2577.76|2564.76|31
1623325620000|2021-06-10 11:47:00|2577.58|2564.58|2577.13|2564.13|2577.87|2564.87|2576.9|2563.9|36
1623325630000|2021-06-10 11:47:10|2577.14|2564.14|2576.35|2563.35|2577.27|2564.27|2576.35|2563.35|34
1623325640000|2021-06-10 11:47:20|2576.34|2563.34|2577.06|2564.06|2577.07|2564.07|2576.3|2563.3|37
1623325650000|2021-06-10 11:47:30|2577.16|2564.16|2576.91|2563.91|2577.37|2564.37|2576.86|2563.86|33
1623325660000|2021-06-10 11:47:40|2576.89|2563.89|2576.93|2563.93|2576.97|2563.97|2576.17|2563.17|36
1623325670000|2021-06-10 11:47:50|2577.03|2564.03|2577.08|2564.08|2577.34|2564.34|2576.82|2563.82|21
1623325680000|2021-06-10 11:48:00|2577.09|2564.09|2577.95|2564.95|2578|2565|2576.97|2563.97|29
1623325690000|2021-06-10 11:48:10|2577.96|2564.96|2577.69|2564.69|2578.01|2565.01|2577.59|2564.59|31
1623325700000|2021-06-10 11:48:20|2577.67|2564.67|2577.64|2564.64|2577.73|2564.73|2577.61|2564.61|19
1623325710000|2021-06-10 11:48:30|2577.51|2564.51|2577.76|2564.76|2577.8|2564.8|2577.36|2564.36|25
1623325720000|2021-06-10 11:48:40|2577.77|2564.77|2577.76|2564.76|2577.86|2564.86|2577.16|2564.16|26
1623325730000|2021-06-10 11:48:50|2577.77|2564.77|2577.36|2564.36|2577.77|2564.77|2577.03|2564.03|34
1623325740000|2021-06-10 11:49:00|2577.3|2564.3|2577.17|2564.17|2577.46|2564.46|2577.07|2564.07|33
1623325750000|2021-06-10 11:49:10|2577.19|2564.19|2577.57|2564.57|2577.57|2564.57|2576.88|2563.88|23
1623325760000|2021-06-10 11:49:20|2577.14|2564.14|2577.58|2564.58|2577.78|2564.78|2577.13|2564.13|26
1623325770000|2021-06-10 11:49:30|2577.57|2564.57|2577.11|2564.11|2577.76|2564.76|2576.88|2563.88|27
1623325780000|2021-06-10 11:49:40|2577.04|2564.04|2575.42|2562.42|2577.04|2564.04|2575.41|2562.41|31
1623325790000|2021-06-10 11:49:50|2575.53|2562.53|2575.57|2562.57|2575.78|2562.78|2575.36|2562.36|30
1623325800000|2021-06-10 11:50:00|2575.63|2562.63|2574.48|2561.48|2575.72|2562.72|2574.44|2561.44|36
1623325810000|2021-06-10 11:50:10|2574.52|2561.52|2573.53|2560.53|2574.52|2561.52|2573.53|2560.53|33
1623325820000|2021-06-10 11:50:20|2573.44|2560.44|2572.9|2559.9|2573.44|2560.44|2572.63|2559.63|32
1623325830000|2021-06-10 11:50:30|2572.95|2559.95|2572.81|2559.81|2573.34|2560.34|2572.78|2559.78|31
1623325840000|2021-06-10 11:50:40|2572.88|2559.88|2573.89|2560.89|2573.89|2560.89|2572.85|2559.85|37
1623325850000|2021-06-10 11:50:50|2573.9|2560.9|2573.61|2560.61|2574|2561|2573.46|2560.46|35
1623325860000|2021-06-10 11:51:00|2573.41|2560.41|2572.15|2559.15|2573.54|2560.54|2572.02|2559.02|34
1623325870000|2021-06-10 11:51:10|2572.22|2559.22|2573.48|2560.48|2574.09|2561.09|2572.22|2559.22|33
1623325880000|2021-06-10 11:51:20|2573.63|2560.63|2572.95|2559.95|2573.73|2560.73|2572.79|2559.79|38
1623325890000|2021-06-10 11:51:30|2572.99|2559.99|2573.82|2560.82|2573.82|2560.82|2572.69|2559.69|32
1623325900000|2021-06-10 11:51:40|2573.78|2560.78|2573.19|2560.19|2573.92|2560.92|2573.08|2560.08|35
1623325910000|2021-06-10 11:51:50|2573.21|2560.21|2572.99|2559.99|2573.32|2560.32|2572.86|2559.86|32
1623325920000|2021-06-10 11:52:00|2573.01|2560.01|2572.46|2559.46|2573.08|2560.08|2572.25|2559.25|36
1623325930000|2021-06-10 11:52:10|2572.42|2559.42|2572.45|2559.45|2572.67|2559.67|2572.27|2559.27|34
1623325940000|2021-06-10 11:52:20|2572.5|2559.5|2572|2559|2572.68|2559.68|2572|2559|32
1623325950000|2021-06-10 11:52:30|2572.05|2559.05|2571.68|2558.68|2572.11|2559.11|2571.16|2558.16|33
1623325960000|2021-06-10 11:52:40|2571.74|2558.74|2570.65|2557.65|2571.87|2558.87|2570.42|2557.42|35
1623325970000|2021-06-10 11:52:50|2570.59|2557.59|2569.83|2556.83|2570.84|2557.84|2569.8|2556.8|35
1623325980000|2021-06-10 11:53:00|2569.95|2556.95|2569.54|2556.54|2570.31|2557.31|2569.52|2556.52|34
1623325990000|2021-06-10 11:53:10|2569.48|2556.48|2569.96|2556.96|2569.96|2556.96|2568.05|2555.05|30
1623326000000|2021-06-10 11:53:20|2569.99|2556.99|2571.5|2558.5|2571.79|2558.79|2569.7|2556.7|38
1623326010000|2021-06-10 11:53:30|2571.65|2558.65|2571.79|2558.79|2571.88|2558.88|2571.04|2558.04|38
1623326020000|2021-06-10 11:53:40|2571.86|2558.86|2571.98|2558.98|2572.54|2559.54|2571.74|2558.74|30
1623326030000|2021-06-10 11:53:50|2572.01|2559.01|2573.18|2560.18|2573.44|2560.44|2571.98|2558.98|29
1623326040000|2021-06-10 11:54:00|2573.17|2560.17|2573.86|2560.86|2573.93|2560.93|2573.12|2560.12|32
1623326050000|2021-06-10 11:54:10|2573.95|2560.95|2574.9|2561.9|2574.95|2561.95|2573.91|2560.91|31
1623326060000|2021-06-10 11:54:20|2574.95|2561.95|2575.41|2562.41|2575.59|2562.59|2574.51|2561.51|36
1623326070000|2021-06-10 11:54:30|2575.37|2562.37|2575.97|2562.97|2576|2563|2575.23|2562.23|25
1623326080000|2021-06-10 11:54:40|2575.9|2562.9|2575.79|2562.79|2576.02|2563.02|2575.13|2562.13|37
1623326090000|2021-06-10 11:54:50|2575.68|2562.68|2575.95|2562.95|2576.15|2563.15|2575.48|2562.48|33
1623326100000|2021-06-10 11:55:00|2575.94|2562.94|2576.7|2563.7|2576.91|2563.91|2575.77|2562.77|35
1623326110000|2021-06-10 11:55:10|2576.79|2563.79|2576.75|2563.75|2576.97|2563.97|2576.46|2563.46|35
1623326120000|2021-06-10 11:55:20|2576.96|2563.96|2576.46|2563.46|2577.89|2564.89|2576.2|2563.2|35
1623326130000|2021-06-10 11:55:30|2576.43|2563.43|2579.67|2566.67|2579.93|2566.93|2576.35|2563.35|38
1623326140000|2021-06-10 11:55:40|2579.89|2566.89|2580.42|2567.42|2581.19|2568.19|2579.57|2566.57|36
1623326150000|2021-06-10 11:55:50|2580.48|2567.48|2579.88|2566.88|2581.02|2568.02|2579.88|2566.88|38
1623326160000|2021-06-10 11:56:00|2579.93|2566.93|2577.71|2564.71|2579.93|2566.93|2577.49|2564.49|30
1623326170000|2021-06-10 11:56:10|2577.7|2564.7|2577.07|2564.07|2577.84|2564.84|2576.75|2563.75|29
1623326180000|2021-06-10 11:56:20|2577.21|2564.21|2577.64|2564.64|2577.76|2564.76|2576.97|2563.97|35
1623326190000|2021-06-10 11:56:30|2577.69|2564.69|2576.13|2563.13|2577.82|2564.82|2576.13|2563.13|31
1623326200000|2021-06-10 11:56:40|2575.87|2562.87|2576.42|2563.42|2576.42|2563.42|2574.35|2561.35|37
1623326210000|2021-06-10 11:56:50|2576.38|2563.38|2577.12|2564.12|2577.12|2564.12|2575.81|2562.81|35
1623326220000|2021-06-10 11:57:00|2577.1|2564.1|2576.06|2563.06|2577.24|2564.24|2575.82|2562.82|39
1623326230000|2021-06-10 11:57:10|2576.07|2563.07|2576.44|2563.44|2576.91|2563.91|2575.95|2562.95|34
1623326240000|2021-06-10 11:57:20|2576.51|2563.51|2576.73|2563.73|2576.73|2563.73|2576.35|2563.35|37
1623326250000|2021-06-10 11:57:30|2576.89|2563.89|2577.53|2564.53|2579.5|2566.5|2576.89|2563.89|38
1623326260000|2021-06-10 11:57:40|2577.36|2564.36|2577.53|2564.53|2577.76|2564.76|2577.04|2564.04|36
1623326270000|2021-06-10 11:57:50|2577.5|2564.5|2578.2|2565.2|2578.99|2565.99|2577.48|2564.48|32
1623326280000|2021-06-10 11:58:00|2577.99|2564.99|2578.24|2565.24|2578.54|2565.54|2577.71|2564.71|36
1623326290000|2021-06-10 11:58:10|2578.23|2565.23|2578.62|2565.62|2579.79|2566.79|2578.23|2565.23|36
1623326300000|2021-06-10 11:58:20|2578.48|2565.48|2578.15|2565.15|2578.69|2565.69|2577.99|2564.99|36
1623326310000|2021-06-10 11:58:30|2578.02|2565.02|2576.84|2563.84|2578.51|2565.51|2576.84|2563.84|35
1623326320000|2021-06-10 11:58:40|2576.83|2563.83|2576.89|2563.89|2576.9|2563.9|2576.21|2563.21|32
1623326330000|2021-06-10 11:58:50|2576.77|2563.77|2576.37|2563.37|2576.85|2563.85|2576.32|2563.32|30
1623326340000|2021-06-10 11:59:00|2576.4|2563.4|2576.06|2563.06|2577.27|2564.27|2576.05|2563.05|32
1623326350000|2021-06-10 11:59:10|2576.03|2563.03|2574.6|2561.6|2576.08|2563.08|2574.17|2561.17|34
1623326360000|2021-06-10 11:59:20|2574.72|2561.72|2574.92|2561.92|2575.12|2562.12|2573.97|2560.97|33
1623326370000|2021-06-10 11:59:30|2574.66|2561.66|2574.56|2561.56|2575.17|2562.17|2574.44|2561.44|29
1623326380000|2021-06-10 11:59:40|2574.42|2561.42|2575|2562|2575.04|2562.04|2574.42|2561.42|29
1623326390000|2021-06-10 11:59:50|2574.97|2561.97|2574.09|2561.09|2574.99|2561.99|2573.87|2560.87|35
1623326400000|2021-06-10 12:00:00|2574.07|2561.07|2572.43|2559.43|2574.07|2561.07|2572.05|2559.05|36
1623326410000|2021-06-10 12:00:10|2572.62|2559.62|2570.95|2557.95|2572.62|2559.62|2570.77|2557.77|37
1623326420000|2021-06-10 12:00:20|2570.8|2557.8|2571.97|2558.97|2572.56|2559.56|2570.28|2557.28|36
1623326430000|2021-06-10 12:00:30|2571.89|2558.89|2572.47|2559.47|2572.76|2559.76|2571.89|2558.89|38
1623326440000|2021-06-10 12:00:40|2572.36|2559.36|2572|2559|2572.75|2559.75|2571.93|2558.93|36
1623326450000|2021-06-10 12:00:50|2572.11|2559.11|2571.89|2558.89|2572.62|2559.62|2570.98|2557.98|36
1623326460000|2021-06-10 12:01:00|2571.88|2558.88|2572.94|2559.94|2573.18|2560.18|2571.32|2558.32|38
1623326470000|2021-06-10 12:01:10|2573.04|2560.04|2573.9|2560.9|2574.24|2561.24|2572.81|2559.81|38
1623326480000|2021-06-10 12:01:20|2573.99|2560.99|2573.83|2560.83|2574.52|2561.52|2572.25|2559.25|37
1623326490000|2021-06-10 12:01:30|2573.97|2560.97|2575.08|2562.08|2575.17|2562.17|2573.93|2560.93|34
1623326500000|2021-06-10 12:01:40|2574.99|2561.99|2576.16|2563.16|2576.29|2563.29|2574.95|2561.95|34
1623326510000|2021-06-10 12:01:50|2576.21|2563.21|2575|2562|2576.21|2563.21|2574.78|2561.78|32
1623326520000|2021-06-10 12:02:00|2574.84|2561.84|2573.92|2560.92|2575.67|2562.67|2573.92|2560.92|34
1623326530000|2021-06-10 12:02:10|2573.7|2560.7|2576.33|2563.33|2576.43|2563.43|2573.7|2560.7|38
1623326540000|2021-06-10 12:02:20|2576.19|2563.19|2577.06|2564.06|2577.15|2564.15|2575.77|2562.77|31
1623326550000|2021-06-10 12:02:30|2577.11|2564.11|2575.93|2562.93|2577.5|2564.5|2575.93|2562.93|31
1623326560000|2021-06-10 12:02:40|2575.92|2562.92|2575.26|2562.26|2576.58|2563.58|2575.15|2562.15|32
1623326570000|2021-06-10 12:02:50|2575.28|2562.28|2573.8|2560.8|2575.29|2562.29|2573.6|2560.6|32
1623326580000|2021-06-10 12:03:00|2573.83|2560.83|2571.78|2558.78|2573.83|2560.83|2571.78|2558.78|33
1623326590000|2021-06-10 12:03:10|2571.69|2558.69|2570.47|2557.47|2571.8|2558.8|2570.37|2557.37|39
1623326600000|2021-06-10 12:03:20|2570.43|2557.43|2569.1|2556.1|2570.63|2557.63|2568.99|2555.99|39
1623326610000|2021-06-10 12:03:30|2569.05|2556.05|2568.57|2555.57|2569.27|2556.27|2568.23|2555.23|36
1623326620000|2021-06-10 12:03:40|2569.31|2556.31|2568.51|2555.51|2570.55|2557.55|2568.33|2555.33|37
1623326630000|2021-06-10 12:03:50|2568.33|2555.33|2568.87|2555.87|2568.91|2555.91|2568.08|2555.08|36
1623326640000|2021-06-10 12:04:00|2568.82|2555.82|2569.36|2556.36|2570.37|2557.37|2568.82|2555.82|36
1623326650000|2021-06-10 12:04:10|2569.39|2556.39|2569.34|2556.34|2569.4|2556.4|2568.64|2555.64|37
1623326660000|2021-06-10 12:04:20|2569.24|2556.24|2569.82|2556.82|2569.93|2556.93|2569.11|2556.11|28
1623326670000|2021-06-10 12:04:30|2569.53|2556.53|2568.83|2555.83|2569.72|2556.72|2568.79|2555.79|36
1623326680000|2021-06-10 12:04:40|2568.67|2555.67|2566.65|2553.65|2568.67|2555.67|2566.65|2553.65|36
1623326690000|2021-06-10 12:04:50|2566.84|2553.84|2565.76|2552.76|2567.42|2554.42|2565.56|2552.56|37
1623326700000|2021-06-10 12:05:00|2565.75|2552.75|2561.4|2548.4|2566.13|2553.13|2561.27|2548.27|38
1623326710000|2021-06-10 12:05:10|2561.7|2548.7|2564.87|2551.87|2564.97|2551.97|2561.7|2548.7|39
1623326720000|2021-06-10 12:05:20|2564.49|2551.49|2563.68|2550.68|2564.49|2551.49|2563.14|2550.14|35
1623326730000|2021-06-10 12:05:30|2563.56|2550.56|2563.31|2550.31|2563.95|2550.95|2563.11|2550.11|32
1623326740000|2021-06-10 12:05:40|2563.36|2550.36|2562.59|2549.59|2563.45|2550.45|2562.45|2549.45|36
1623326750000|2021-06-10 12:05:50|2562.62|2549.62|2564.52|2551.52|2564.66|2551.66|2562.62|2549.62|30
1623326760000|2021-06-10 12:06:00|2564.36|2551.36|2565.03|2552.03|2565.8|2552.8|2564.04|2551.04|33
1623326770000|2021-06-10 12:06:10|2565.05|2552.05|2564.63|2551.63|2565.6|2552.6|2564.31|2551.31|35
1623326780000|2021-06-10 12:06:20|2564.58|2551.58|2565.58|2552.58|2565.73|2552.73|2564.17|2551.17|34
1623326790000|2021-06-10 12:06:30|2565.67|2552.67|2565.35|2552.35|2565.91|2552.91|2564.8|2551.8|39
1623326800000|2021-06-10 12:06:40|2565.42|2552.42|2564.2|2551.2|2565.63|2552.63|2563.76|2550.76|29
1623326810000|2021-06-10 12:06:50|2564.16|2551.16|2563.59|2550.59|2564.85|2551.85|2562.83|2549.83|38
1623326820000|2021-06-10 12:07:00|2563.76|2550.76|2563.15|2550.15|2563.78|2550.78|2561.57|2548.57|35
1623326830000|2021-06-10 12:07:10|2563.08|2550.08|2563.29|2550.29|2563.88|2550.88|2561.84|2548.84|36
1623326840000|2021-06-10 12:07:20|2563.3|2550.3|2562.83|2549.83|2563.4|2550.4|2562.24|2549.24|31
1623326850000|2021-06-10 12:07:30|2562.43|2549.43|2563.56|2550.56|2564.03|2551.03|2562.43|2549.43|38
1623326860000|2021-06-10 12:07:40|2563.28|2550.28|2562.6|2549.6|2563.91|2550.91|2562.49|2549.49|38
1623326870000|2021-06-10 12:07:50|2562.61|2549.61|2562.87|2549.87|2563.38|2550.38|2562.26|2549.26|34
1623326880000|2021-06-10 12:08:00|2562.44|2549.44|2564.27|2551.27|2564.87|2551.87|2561.54|2548.54|38
1623326890000|2021-06-10 12:08:10|2564.52|2551.52|2563.85|2550.85|2564.52|2551.52|2563.61|2550.61|35
1623326900000|2021-06-10 12:08:20|2563.83|2550.83|2564.45|2551.45|2564.73|2551.73|2563.83|2550.83|33
1623326910000|2021-06-10 12:08:30|2564.27|2551.27|2564.1|2551.1|2564.33|2551.33|2562.86|2549.86|33
1623326920000|2021-06-10 12:08:40|2564.12|2551.12|2564.78|2551.78|2565.78|2552.78|2564.05|2551.05|35
1623326930000|2021-06-10 12:08:50|2564.72|2551.72|2564.33|2551.33|2564.94|2551.94|2563.76|2550.76|34
1623326940000|2021-06-10 12:09:00|2564.25|2551.25|2564.96|2551.96|2564.96|2551.96|2563.9|2550.9|31
1623326950000|2021-06-10 12:09:10|2565.04|2552.04|2565.2|2552.2|2566.02|2553.02|2564.87|2551.87|33
1623326960000|2021-06-10 12:09:20|2565.17|2552.17|2565.53|2552.53|2565.95|2552.95|2565.17|2552.17|35
1623326970000|2021-06-10 12:09:30|2565.52|2552.52|2566.48|2553.48|2566.48|2553.48|2565.43|2552.43|29
1623326980000|2021-06-10 12:09:40|2566.59|2553.59|2567.35|2554.35|2567.46|2554.46|2565.91|2552.91|35
1623326990000|2021-06-10 12:09:50|2567.18|2554.18|2565.43|2552.43|2567.18|2554.18|2564.44|2551.44|31
1623327000000|2021-06-10 12:10:00|2564.2|2551.2|2565.46|2552.46|2566.39|2553.39|2564.2|2551.2|31
1623327010000|2021-06-10 12:10:10|2565.47|2552.47|2564.87|2551.87|2566.21|2553.21|2563.45|2550.45|35
1623327020000|2021-06-10 12:10:20|2564.49|2551.49|2563.98|2550.98|2565.75|2552.75|2563.78|2550.78|28
1623327030000|2021-06-10 12:10:30|2563.92|2550.92|2562.18|2549.18|2563.92|2550.92|2561.55|2548.55|34
1623327040000|2021-06-10 12:10:40|2563.23|2550.23|2561.98|2548.98|2563.39|2550.39|2561.89|2548.89|35
1623327050000|2021-06-10 12:10:50|2562.45|2549.45|2562.09|2549.09|2562.48|2549.48|2560.49|2547.49|34
1623327060000|2021-06-10 12:11:00|2561.87|2548.87|2561.66|2548.66|2562.63|2549.63|2559.65|2546.65|28
1623327070000|2021-06-10 12:11:10|2561.99|2548.99|2562.74|2549.74|2562.97|2549.97|2559.84|2546.84|35
1623327080000|2021-06-10 12:11:20|2561.67|2548.67|2563.55|2550.55|2563.55|2550.55|2561.67|2548.67|35
1623327090000|2021-06-10 12:11:30|2563.48|2550.48|2563.77|2550.77|2564.57|2551.57|2562.63|2549.63|35
1623327100000|2021-06-10 12:11:40|2563.74|2550.74|2562.22|2549.22|2564.47|2551.47|2562.22|2549.22|35
1623327110000|2021-06-10 12:11:50|2562.24|2549.24|2562.36|2549.36|2562.77|2549.77|2561.94|2548.94|36
1623327120000|2021-06-10 12:12:00|2561.76|2548.76|2561.97|2548.97|2562.51|2549.51|2561.25|2548.25|27
1623327130000|2021-06-10 12:12:10|2561.25|2548.25|2562.23|2549.23|2562.72|2549.72|2560.43|2547.43|34
1623327140000|2021-06-10 12:12:20|2562.25|2549.25|2561.51|2548.51|2562.31|2549.31|2559.75|2546.75|29
1623327150000|2021-06-10 12:12:30|2561.58|2548.58|2561.76|2548.76|2562.1|2549.1|2560.99|2547.99|33
1623327160000|2021-06-10 12:12:40|2561.72|2548.72|2562.19|2549.19|2562.31|2549.31|2561.23|2548.23|29
1623327170000|2021-06-10 12:12:50|2562.06|2549.06|2562.81|2549.81|2563.09|2550.09|2561.59|2548.59|36
1623327180000|2021-06-10 12:13:00|2562.8|2549.8|2563.25|2550.25|2563.25|2550.25|2562.56|2549.56|37
1623327190000|2021-06-10 12:13:10|2562.99|2549.99|2564.07|2551.07|2564.21|2551.21|2562.53|2549.53|39
1623327200000|2021-06-10 12:13:20|2564.11|2551.11|2563.36|2550.36|2565.02|2552.02|2563.03|2550.03|38
1623327210000|2021-06-10 12:13:30|2563.14|2550.14|2562.56|2549.56|2563.63|2550.63|2562.56|2549.56|36
1623327220000|2021-06-10 12:13:40|2562.54|2549.54|2561.6|2548.6|2562.56|2549.56|2561.59|2548.59|34
1623327230000|2021-06-10 12:13:50|2561.49|2548.49|2561.55|2548.55|2561.78|2548.78|2560.84|2547.84|32
1623327240000|2021-06-10 12:14:00|2561.31|2548.31|2561.69|2548.69|2562.11|2549.11|2560.49|2547.49|30
1623327250000|2021-06-10 12:14:10|2561.52|2548.52|2562.57|2549.57|2562.57|2549.57|2561.12|2548.12|36
1623327260000|2021-06-10 12:14:20|2562.45|2549.45|2562.55|2549.55|2562.71|2549.71|2562.14|2549.14|32
1623327270000|2021-06-10 12:14:30|2562.73|2549.73|2562.45|2549.45|2562.98|2549.98|2562.14|2549.14|34
1623327280000|2021-06-10 12:14:40|2562.59|2549.59|2562.63|2549.63|2563.28|2550.28|2561.8|2548.8|31
1623327290000|2021-06-10 12:14:50|2562.38|2549.38|2562.44|2549.44|2563.57|2550.57|2561.64|2548.64|34
1623327300000|2021-06-10 12:15:00|2561.45|2548.45|2564.37|2551.37|2564.37|2551.37|2561.45|2548.45|38
1623327310000|2021-06-10 12:15:10|2563.98|2550.98|2563.99|2550.99|2564.46|2551.46|2563.58|2550.58|39
1623327320000|2021-06-10 12:15:20|2564.07|2551.07|2562.94|2549.94|2564.42|2551.42|2562.86|2549.86|33
1623327330000|2021-06-10 12:15:30|2562.91|2549.91|2563.57|2550.57|2564.31|2551.31|2562.91|2549.91|35
1623327340000|2021-06-10 12:15:40|2563.56|2550.56|2562.1|2549.1|2563.67|2550.67|2561.7|2548.7|34
1623327350000|2021-06-10 12:15:50|2562.35|2549.35|2561.2|2548.2|2562.36|2549.36|2559.73|2546.73|34
1623327360000|2021-06-10 12:16:00|2560.79|2547.79|2560.83|2547.83|2561.2|2548.2|2559.93|2546.93|35
1623327370000|2021-06-10 12:16:10|2560.82|2547.82|2560.94|2547.94|2561.59|2548.59|2559.98|2546.98|36
1623327380000|2021-06-10 12:16:20|2560.28|2547.28|2558.32|2545.32|2560.62|2547.62|2558.32|2545.32|33
1623327390000|2021-06-10 12:16:30|2558.3|2545.3|2558.71|2545.71|2558.71|2545.71|2557.94|2544.94|27
1623327400000|2021-06-10 12:16:40|2558.79|2545.79|2560.4|2547.4|2560.53|2547.53|2558.79|2545.79|33
1623327410000|2021-06-10 12:16:50|2560.35|2547.35|2559.93|2546.93|2560.41|2547.41|2559.88|2546.88|33
1623327420000|2021-06-10 12:17:00|2559.91|2546.91|2561.25|2548.25|2561.25|2548.25|2559.91|2546.91|35
1623327430000|2021-06-10 12:17:10|2561.14|2548.14|2561.23|2548.23|2561.73|2548.73|2561.02|2548.02|36
1623327440000|2021-06-10 12:17:20|2561.27|2548.27|2562.24|2549.24|2562.24|2549.24|2561.13|2548.13|35
1623327450000|2021-06-10 12:17:30|2562.26|2549.26|2561.28|2548.28|2562.72|2549.72|2561.2|2548.2|32
1623327460000|2021-06-10 12:17:40|2561.26|2548.26|2562.01|2549.01|2562.69|2549.69|2561.17|2548.17|33
1623327470000|2021-06-10 12:17:50|2561.85|2548.85|2561.89|2548.89|2562.27|2549.27|2561.66|2548.66|35
1623327480000|2021-06-10 12:18:00|2561.88|2548.88|2561.17|2548.17|2562.02|2549.02|2560.86|2547.86|34
1623327490000|2021-06-10 12:18:10|2561.14|2548.14|2561.41|2548.41|2561.5|2548.5|2561.01|2548.01|28
1623327500000|2021-06-10 12:18:20|2561.4|2548.4|2561.85|2548.85|2561.93|2548.93|2561.4|2548.4|32
1623327510000|2021-06-10 12:18:30|2561.87|2548.87|2560.16|2547.16|2561.87|2548.87|2560.03|2547.03|37
1623327520000|2021-06-10 12:18:40|2560.17|2547.17|2559.13|2546.13|2560.21|2547.21|2559.13|2546.13|37
1623327530000|2021-06-10 12:18:50|2559.16|2546.16|2557.11|2544.11|2559.16|2546.16|2556.53|2543.53|31
1623327540000|2021-06-10 12:19:00|2557.09|2544.09|2559.19|2546.19|2560.83|2547.83|2557.05|2544.05|37
1623327550000|2021-06-10 12:19:10|2559.14|2546.14|2557.52|2544.52|2559.83|2546.83|2556.8|2543.8|36
1623327560000|2021-06-10 12:19:20|2557.7|2544.7|2556.47|2543.47|2557.7|2544.7|2556.32|2543.32|28
1623327570000|2021-06-10 12:19:30|2556.45|2543.45|2556.82|2543.82|2556.82|2543.82|2556.14|2543.14|27
1623327580000|2021-06-10 12:19:40|2556.86|2543.86|2555.74|2542.74|2557.45|2544.45|2555.74|2542.74|32
1623327590000|2021-06-10 12:19:50|2555.72|2542.72|2554.7|2541.7|2555.72|2542.72|2553.74|2540.74|34
1623327600000|2021-06-10 12:20:00|2554.54|2541.54|2554.4|2541.4|2556.03|2543.03|2553.94|2540.94|33
1623327610000|2021-06-10 12:20:10|2554.34|2541.34|2555.03|2542.03|2555.43|2542.43|2553.95|2540.95|36
1623327620000|2021-06-10 12:20:20|2555|2542|2553.93|2540.93|2555.26|2542.26|2553.84|2540.84|38
1623327630000|2021-06-10 12:20:30|2552.86|2539.86|2553.52|2540.52|2554.02|2541.02|2551.91|2538.91|35
1623327640000|2021-06-10 12:20:40|2553.57|2540.57|2550.4|2537.4|2554.38|2541.38|2550.4|2537.4|33
1623327650000|2021-06-10 12:20:50|2550.98|2537.98|2550.17|2537.17|2552.75|2539.75|2550.05|2537.05|23
1623327660000|2021-06-10 12:21:00|2550.15|2537.15|2551.07|2538.07|2552.32|2539.32|2550.15|2537.15|33
1623327670000|2021-06-10 12:21:10|2551.5|2538.5|2551.88|2538.88|2552.08|2539.08|2550.75|2537.75|26
1623327680000|2021-06-10 12:21:20|2551.38|2538.38|2551.27|2538.27|2551.73|2538.73|2550.67|2537.67|31
1623327690000|2021-06-10 12:21:30|2550.92|2537.92|2551.01|2538.01|2551.7|2538.7|2550.27|2537.27|28
1623327700000|2021-06-10 12:21:40|2551.13|2538.13|2550.71|2537.71|2551.56|2538.56|2549.44|2536.44|37
1623327710000|2021-06-10 12:21:50|2550.76|2537.76|2551.89|2538.89|2551.97|2538.97|2550.23|2537.23|32
1623327720000|2021-06-10 12:22:00|2551.97|2538.97|2550.74|2537.74|2551.97|2538.97|2550.63|2537.63|30
1623327730000|2021-06-10 12:22:10|2550.73|2537.73|2550.59|2537.59|2551.52|2538.52|2550.56|2537.56|31
1623327740000|2021-06-10 12:22:20|2550.8|2537.8|2552.14|2539.14|2552.17|2539.17|2550.67|2537.67|30
1623327750000|2021-06-10 12:22:30|2552.15|2539.15|2552.33|2539.33|2552.59|2539.59|2552.06|2539.06|25
1623327760000|2021-06-10 12:22:40|2552.42|2539.42|2553.38|2540.38|2553.39|2540.39|2552.31|2539.31|30
1623327770000|2021-06-10 12:22:50|2553.37|2540.37|2553.27|2540.27|2553.41|2540.41|2553.05|2540.05|22
1623327780000|2021-06-10 12:23:00|2553.26|2540.26|2552.62|2539.62|2553.4|2540.4|2552.62|2539.62|30
1623327790000|2021-06-10 12:23:10|2552.66|2539.66|2552.12|2539.12|2552.83|2539.83|2552.12|2539.12|27
1623327800000|2021-06-10 12:23:20|2551.89|2538.89|2551.25|2538.25|2552.28|2539.28|2551.19|2538.19|26
1623327810000|2021-06-10 12:23:30|2551.24|2538.24|2551.26|2538.26|2551.78|2538.78|2550.78|2537.78|33
1623327820000|2021-06-10 12:23:40|2551.37|2538.37|2551.28|2538.28|2551.37|2538.37|2550.94|2537.94|26
1623327830000|2021-06-10 12:23:50|2551.3|2538.3|2551.76|2538.76|2552.02|2539.02|2551.09|2538.09|35
1623327840000|2021-06-10 12:24:00|2551.87|2538.87|2551.9|2538.9|2552.15|2539.15|2551.64|2538.64|29
1623327850000|2021-06-10 12:24:10|2551.73|2538.73|2552.24|2539.24|2552.25|2539.25|2551.73|2538.73|21
1623327860000|2021-06-10 12:24:20|2552.25|2539.25|2551.51|2538.51|2552.25|2539.25|2551.45|2538.45|33
1623327870000|2021-06-10 12:24:30|2551.52|2538.52|2552.2|2539.2|2552.2|2539.2|2551.48|2538.48|27
1623327880000|2021-06-10 12:24:40|2552.19|2539.19|2551.52|2538.52|2552.19|2539.19|2551.46|2538.46|18
1623327890000|2021-06-10 12:24:50|2551.51|2538.51|2551.73|2538.73|2551.85|2538.85|2551.49|2538.49|20
1623327900000|2021-06-10 12:25:00|2551.86|2538.86|2551.64|2538.64|2551.86|2538.86|2551.59|2538.59|29
1623327910000|2021-06-10 12:25:10|2551.63|2538.63|2549.3|2536.3|2551.63|2538.63|2548.66|2535.66|35
1623327920000|2021-06-10 12:25:20|2548.99|2535.99|2547.86|2534.86|2549.4|2536.4|2546.38|2533.38|38
1623327930000|2021-06-10 12:25:30|2547.85|2534.85|2546.16|2533.16|2547.86|2534.86|2546.16|2533.16|32
1623327940000|2021-06-10 12:25:40|2546.08|2533.08|2543.67|2530.67|2546.37|2533.37|2543.41|2530.41|36
1623327950000|2021-06-10 12:25:50|2543.62|2530.62|2543.73|2530.73|2544.6|2531.6|2543.58|2530.58|37
1623327960000|2021-06-10 12:26:00|2543.76|2530.76|2541.23|2528.23|2544.16|2531.16|2540.13|2527.13|36
1623327970000|2021-06-10 12:26:10|2541.35|2528.35|2541.87|2528.87|2542.49|2529.49|2541.35|2528.35|36
1623327980000|2021-06-10 12:26:20|2541.93|2528.93|2543.29|2530.29|2543.29|2530.29|2541.46|2528.46|40
1623327990000|2021-06-10 12:26:30|2543.47|2530.47|2541.18|2528.18|2543.47|2530.47|2540.87|2527.87|38
1623328000000|2021-06-10 12:26:40|2541.26|2528.26|2542.62|2529.62|2543.07|2530.07|2541.26|2528.26|37
1623328010000|2021-06-10 12:26:50|2542.49|2529.49|2545.33|2532.33|2545.33|2532.33|2542.49|2529.49|38
1623328020000|2021-06-10 12:27:00|2545.28|2532.28|2544.64|2531.64|2545.59|2532.59|2544.58|2531.58|34
1623328030000|2021-06-10 12:27:10|2544.57|2531.57|2545.56|2532.56|2546.19|2533.19|2544.12|2531.12|40
1623328040000|2021-06-10 12:27:20|2545.4|2532.4|2543.57|2530.57|2545.4|2532.4|2542.95|2529.95|38
1623328050000|2021-06-10 12:27:30|2543.55|2530.55|2544.43|2531.43|2545.08|2532.08|2543.55|2530.55|37
1623328060000|2021-06-10 12:27:40|2544.44|2531.44|2543.89|2530.89|2544.46|2531.46|2543.73|2530.73|27
1623328070000|2021-06-10 12:27:50|2543.87|2530.87|2542.06|2529.06|2543.96|2530.96|2542.01|2529.01|39
1623328080000|2021-06-10 12:28:00|2542.24|2529.24|2542.01|2529.01|2543.3|2530.3|2541.89|2528.89|35
1623328090000|2021-06-10 12:28:10|2542|2529|2542.77|2529.77|2542.9|2529.9|2542|2529|35
1623328100000|2021-06-10 12:28:20|2542.71|2529.71|2541.96|2528.96|2542.75|2529.75|2540.91|2527.91|36
1623328110000|2021-06-10 12:28:30|2541.88|2528.88|2542.56|2529.56|2542.56|2529.56|2541.88|2528.88|37
1623328120000|2021-06-10 12:28:40|2542.46|2529.46|2542.67|2529.67|2543.1|2530.1|2542.46|2529.46|36
1623328130000|2021-06-10 12:28:50|2542.71|2529.71|2542.04|2529.04|2542.75|2529.75|2541.25|2528.25|34
1623328140000|2021-06-10 12:29:00|2542.23|2529.23|2542.57|2529.57|2542.57|2529.57|2541.91|2528.91|33
1623328150000|2021-06-10 12:29:10|2542.37|2529.37|2542.19|2529.19|2542.83|2529.83|2542.09|2529.09|34
1623328160000|2021-06-10 12:29:20|2542.25|2529.25|2542.78|2529.78|2542.89|2529.89|2542|2529|37
1623328170000|2021-06-10 12:29:30|2542.81|2529.81|2542.76|2529.76|2543.17|2530.17|2542.53|2529.53|34
1623328180000|2021-06-10 12:29:40|2542.91|2529.91|2543.73|2530.73|2543.73|2530.73|2542.6|2529.6|34
1623328190000|2021-06-10 12:29:50|2543.81|2530.81|2542.68|2529.68|2544.3|2531.3|2542.51|2529.51|36
1623328200000|2021-06-10 12:30:00|2542.61|2529.61|2541.31|2528.31|2542.73|2529.73|2541.31|2528.31|35
1623328210000|2021-06-10 12:30:10|2541.23|2528.23|2543.19|2530.19|2543.54|2530.54|2541.23|2528.23|37
1623328220000|2021-06-10 12:30:20|2543.3|2530.3|2545.37|2532.37|2545.37|2532.37|2542.9|2529.9|38
1623328230000|2021-06-10 12:30:30|2545.45|2532.45|2545.87|2532.87|2546.68|2533.68|2545.45|2532.45|34
1623328240000|2021-06-10 12:30:40|2545.85|2532.85|2547.92|2534.92|2547.92|2534.92|2545.85|2532.85|35
1623328250000|2021-06-10 12:30:50|2547.83|2534.83|2548.06|2535.06|2549.55|2536.55|2547.71|2534.71|37
1623328260000|2021-06-10 12:31:00|2547.85|2534.85|2551.32|2538.32|2551.32|2538.32|2547.85|2534.85|36
1623328270000|2021-06-10 12:31:10|2551.55|2538.55|2550.36|2537.36|2554.02|2541.02|2550.36|2537.36|39
1623328280000|2021-06-10 12:31:20|2550.24|2537.24|2549.37|2536.37|2550.49|2537.49|2549.23|2536.23|31
1623328290000|2021-06-10 12:31:30|2549.35|2536.35|2549.28|2536.28|2550.05|2537.05|2549.28|2536.28|28
1623328300000|2021-06-10 12:31:40|2549.33|2536.33|2549.08|2536.08|2549.63|2536.63|2548.54|2535.54|32
1623328310000|2021-06-10 12:31:50|2549.15|2536.15|2550.6|2537.6|2550.6|2537.6|2549.15|2536.15|38
1623328320000|2021-06-10 12:32:00|2550.18|2537.18|2549.88|2536.88|2551.1|2538.1|2549.84|2536.84|36
1623328330000|2021-06-10 12:32:10|2549.94|2536.94|2548.39|2535.39|2549.95|2536.95|2548.25|2535.25|37
1623328340000|2021-06-10 12:32:20|2548.38|2535.38|2546.58|2533.58|2548.38|2535.38|2546.58|2533.58|37
1623328350000|2021-06-10 12:32:30|2546.51|2533.51|2546.92|2533.92|2547.63|2534.63|2546.4|2533.4|32
1623328360000|2021-06-10 12:32:40|2546.8|2533.8|2547.71|2534.71|2548.7|2535.7|2546.47|2533.47|37
1623328370000|2021-06-10 12:32:50|2547.53|2534.53|2548.04|2535.04|2549.03|2536.03|2547.53|2534.53|38
1623328380000|2021-06-10 12:33:00|2547.72|2534.72|2548.93|2535.93|2548.95|2535.95|2547.64|2534.64|35
1623328390000|2021-06-10 12:33:10|2548.41|2535.41|2548.47|2535.47|2549.12|2536.12|2548.24|2535.24|29
1623328400000|2021-06-10 12:33:20|2548.41|2535.41|2548.37|2535.37|2550.74|2537.74|2548.32|2535.32|37
1623328410000|2021-06-10 12:33:30|2548.49|2535.49|2549.9|2536.9|2550.23|2537.23|2548.37|2535.37|37
1623328420000|2021-06-10 12:33:40|2549.91|2536.91|2549.29|2536.29|2549.91|2536.91|2548.68|2535.68|32
1623328430000|2021-06-10 12:33:50|2549.41|2536.41|2548.32|2535.32|2549.55|2536.55|2548.12|2535.12|38
1623328440000|2021-06-10 12:34:00|2548.47|2535.47|2549.41|2536.41|2549.53|2536.53|2548.36|2535.36|32
1623328450000|2021-06-10 12:34:10|2549.61|2536.61|2550.82|2537.82|2550.84|2537.84|2549.35|2536.35|33
1623328460000|2021-06-10 12:34:20|2551.09|2538.09|2550.37|2537.37|2551.44|2538.44|2550.22|2537.22|38
1623328470000|2021-06-10 12:34:30|2550.25|2537.25|2551.12|2538.12|2552.11|2539.11|2550.24|2537.24|32
1623328480000|2021-06-10 12:34:40|2551.11|2538.11|2551.24|2538.24|2551.8|2538.8|2550.45|2537.45|36
1623328490000|2021-06-10 12:34:50|2551.5|2538.5|2551.9|2538.9|2552.63|2539.63|2550.82|2537.82|33
1623328500000|2021-06-10 12:35:00|2551.74|2538.74|2553.27|2540.27|2553.27|2540.27|2551.42|2538.42|33
1623328510000|2021-06-10 12:35:10|2553.52|2540.52|2553.56|2540.56|2553.81|2540.81|2553|2540|35
1623328520000|2021-06-10 12:35:20|2553.71|2540.71|2554.62|2541.62|2555.41|2542.41|2553.49|2540.49|33
1623328530000|2021-06-10 12:35:30|2554.28|2541.28|2553.77|2540.77|2555.09|2542.09|2553.43|2540.43|38
1623328540000|2021-06-10 12:35:40|2553.92|2540.92|2554.46|2541.46|2554.89|2541.89|2553.91|2540.91|36
1623328550000|2021-06-10 12:35:50|2554.45|2541.45|2553.81|2540.81|2554.81|2541.81|2553.53|2540.53|36
1623328560000|2021-06-10 12:36:00|2553.28|2540.28|2551.26|2538.26|2553.28|2540.28|2551.15|2538.15|37
1623328570000|2021-06-10 12:36:10|2551.14|2538.14|2550.94|2537.94|2551.14|2538.14|2549.98|2536.98|33
1623328580000|2021-06-10 12:36:20|2550.61|2537.61|2548.93|2535.93|2550.92|2537.92|2548.93|2535.93|33
1623328590000|2021-06-10 12:36:30|2548.6|2535.6|2549.77|2536.77|2549.77|2536.77|2548.11|2535.11|34
1623328600000|2021-06-10 12:36:40|2549.71|2536.71|2550.55|2537.55|2550.77|2537.77|2549.71|2536.71|33
1623328610000|2021-06-10 12:36:50|2550.61|2537.61|2550.51|2537.51|2550.75|2537.75|2550.13|2537.13|34
1623328620000|2021-06-10 12:37:00|2550.34|2537.34|2550.87|2537.87|2551.19|2538.19|2550.33|2537.33|28
1623328630000|2021-06-10 12:37:10|2551.16|2538.16|2549.95|2536.95|2551.17|2538.17|2549.81|2536.81|26
1623328640000|2021-06-10 12:37:20|2549.92|2536.92|2549.62|2536.62|2550.08|2537.08|2549.5|2536.5|24
1623328650000|2021-06-10 12:37:30|2549.82|2536.82|2550.01|2537.01|2550.09|2537.09|2549.62|2536.62|30
1623328660000|2021-06-10 12:37:40|2549.93|2536.93|2549.79|2536.79|2550.01|2537.01|2549.07|2536.07|35
1623328670000|2021-06-10 12:37:50|2549.92|2536.92|2550.42|2537.42|2550.66|2537.66|2549.9|2536.9|34
1623328680000|2021-06-10 12:38:00|2550.44|2537.44|2551.11|2538.11|2551.11|2538.11|2550.24|2537.24|33
1623328690000|2021-06-10 12:38:10|2551.44|2538.44|2551.12|2538.12|2552.12|2539.12|2551.12|2538.12|36
1623328700000|2021-06-10 12:38:20|2551.14|2538.14|2550.8|2537.8|2551.14|2538.14|2550.78|2537.78|26
1623328710000|2021-06-10 12:38:30|2550.85|2537.85|2549.97|2536.97|2550.85|2537.85|2549.43|2536.43|28
1623328720000|2021-06-10 12:38:40|2550.02|2537.02|2549.47|2536.47|2550.13|2537.13|2549.37|2536.37|34
1623328730000|2021-06-10 12:38:50|2549.82|2536.82|2549.06|2536.06|2550|2537|2548.14|2535.14|32
1623328740000|2021-06-10 12:39:00|2549.18|2536.18|2548.61|2535.61|2549.18|2536.18|2548.54|2535.54|26
1623328750000|2021-06-10 12:39:10|2548.76|2535.76|2549.17|2536.17|2549.37|2536.37|2548.22|2535.22|32
1623328760000|2021-06-10 12:39:20|2549.26|2536.26|2549.19|2536.19|2549.38|2536.38|2548.47|2535.47|30
1623328770000|2021-06-10 12:39:30|2549.17|2536.17|2548.2|2535.2|2549.2|2536.2|2548.2|2535.2|22
1623328780000|2021-06-10 12:39:40|2548.28|2535.28|2547.47|2534.47|2548.28|2535.28|2547.06|2534.06|30
1623328790000|2021-06-10 12:39:50|2547.82|2534.82|2547.58|2534.58|2547.82|2534.82|2547.26|2534.26|26
1623328800000|2021-06-10 12:40:00|2547.67|2534.67|2548.4|2535.4|2549.47|2536.47|2547.67|2534.67|34
1623328810000|2021-06-10 12:40:10|2548.38|2535.38|2550.41|2537.41|2550.41|2537.41|2548.37|2535.37|35
1623328820000|2021-06-10 12:40:20|2550.67|2537.67|2550.28|2537.28|2551.09|2538.09|2550.26|2537.26|36
1623328830000|2021-06-10 12:40:30|2550.37|2537.37|2550.58|2537.58|2551.13|2538.13|2548.94|2535.94|35
1623328840000|2021-06-10 12:40:40|2550.41|2537.41|2552.41|2539.41|2552.53|2539.53|2550.4|2537.4|37
1623328850000|2021-06-10 12:40:50|2552.74|2539.74|2553.22|2540.22|2553.88|2540.88|2552.57|2539.57|38
1623328860000|2021-06-10 12:41:00|2552.69|2539.69|2551.77|2538.77|2552.69|2539.69|2551.51|2538.51|38
1623328870000|2021-06-10 12:41:10|2551.72|2538.72|2550.95|2537.95|2551.92|2538.92|2550.71|2537.71|32
1623328880000|2021-06-10 12:41:20|2551.07|2538.07|2549.51|2536.51|2551.35|2538.35|2549.51|2536.51|36
1623328890000|2021-06-10 12:41:30|2549.55|2536.55|2549.07|2536.07|2550.12|2537.12|2548.9|2535.9|34
1623328900000|2021-06-10 12:41:40|2549.22|2536.22|2551.1|2538.1|2551.1|2538.1|2548.8|2535.8|29
1623328910000|2021-06-10 12:41:50|2551.14|2538.14|2550.56|2537.56|2551.14|2538.14|2549.71|2536.71|36
1623328920000|2021-06-10 12:42:00|2550.7|2537.7|2550.7|2537.7|2550.84|2537.84|2550.21|2537.21|32
1623328930000|2021-06-10 12:42:10|2550.59|2537.59|2549.84|2536.84|2550.73|2537.73|2549.8|2536.8|35
1623328940000|2021-06-10 12:42:20|2550.18|2537.18|2549.94|2536.94|2550.27|2537.27|2549.77|2536.77|27
1623328950000|2021-06-10 12:42:30|2550.12|2537.12|2551.13|2538.13|2551.41|2538.41|2550|2537|36
1623328960000|2021-06-10 12:42:40|2550.8|2537.8|2551.03|2538.03|2551.03|2538.03|2549.59|2536.59|37
1623328970000|2021-06-10 12:42:50|2551.3|2538.3|2551.63|2538.63|2551.71|2538.71|2551.09|2538.09|35
1623328980000|2021-06-10 12:43:00|2551.51|2538.51|2551.41|2538.41|2551.77|2538.77|2551.08|2538.08|23
1623328990000|2021-06-10 12:43:10|2551.46|2538.46|2551.96|2538.96|2552.39|2539.39|2551.19|2538.19|31
1623329000000|2021-06-10 12:43:20|2552.26|2539.26|2552.3|2539.3|2552.47|2539.47|2552.05|2539.05|29
1623329010000|2021-06-10 12:43:30|2552.49|2539.49|2553.33|2540.33|2553.56|2540.56|2552.37|2539.37|30
1623329020000|2021-06-10 12:43:40|2553.31|2540.31|2553.37|2540.37|2553.43|2540.43|2552.25|2539.25|36
1623329030000|2021-06-10 12:43:50|2553.39|2540.39|2554.4|2541.4|2554.4|2541.4|2553.38|2540.38|27
1623329040000|2021-06-10 12:44:00|2554.39|2541.39|2554.17|2541.17|2554.42|2541.42|2553.85|2540.85|30
1623329050000|2021-06-10 12:44:10|2554.23|2541.23|2553.55|2540.55|2554.26|2541.26|2553.06|2540.06|23
1623329060000|2021-06-10 12:44:20|2553.54|2540.54|2552.58|2539.58|2553.54|2540.54|2552.4|2539.4|13
1623329070000|2021-06-10 12:44:30|2552.37|2539.37|2553.08|2540.08|2553.21|2540.21|2552.36|2539.36|21
1623329080000|2021-06-10 12:44:40|2553.12|2540.12|2552.95|2539.95|2553.47|2540.47|2552.84|2539.84|31
1623329090000|2021-06-10 12:44:50|2552.97|2539.97|2552.73|2539.73|2553.17|2540.17|2552.55|2539.55|30
1623329100000|2021-06-10 12:45:00|2552.74|2539.74|2552.33|2539.33|2552.74|2539.74|2552.33|2539.33|31
1623329110000|2021-06-10 12:45:10|2552.54|2539.54|2553.49|2540.49|2553.5|2540.5|2552.54|2539.54|32
1623329120000|2021-06-10 12:45:20|2553.51|2540.51|2554.68|2541.68|2554.98|2541.98|2552.88|2539.88|36
1623329130000|2021-06-10 12:45:30|2554.75|2541.75|2558.24|2545.24|2558.24|2545.24|2554.75|2541.75|37
1623329140000|2021-06-10 12:45:40|2558.13|2545.13|2558.68|2545.68|2558.73|2545.73|2557.43|2544.43|37
1623329150000|2021-06-10 12:45:50|2558.45|2545.45|2557.98|2544.98|2558.81|2545.81|2557.98|2544.98|36
1623329160000|2021-06-10 12:46:00|2558.16|2545.16|2560.2|2547.2|2560.66|2547.66|2558.16|2545.16|38
1623329170000|2021-06-10 12:46:10|2560.05|2547.05|2562.26|2549.26|2562.54|2549.54|2560.01|2547.01|38
1623329180000|2021-06-10 12:46:20|2561.5|2548.5|2562.32|2549.32|2563.87|2550.87|2561.42|2548.42|39
1623329190000|2021-06-10 12:46:30|2562.21|2549.21|2561.9|2548.9|2562.21|2549.21|2560.26|2547.26|37
1623329200000|2021-06-10 12:46:40|2561.96|2548.96|2559.86|2546.86|2561.96|2548.96|2559.65|2546.65|38
1623329210000|2021-06-10 12:46:50|2559.75|2546.75|2561.62|2548.62|2561.9|2548.9|2559.75|2546.75|38
1623329220000|2021-06-10 12:47:00|2561.38|2548.38|2561|2548|2561.49|2548.49|2560.75|2547.75|33
1623329230000|2021-06-10 12:47:10|2560.8|2547.8|2560.64|2547.64|2561.05|2548.05|2559.83|2546.83|32
1623329240000|2021-06-10 12:47:20|2560.67|2547.67|2560.99|2547.99|2561.34|2548.34|2560.22|2547.22|33
1623329250000|2021-06-10 12:47:30|2561|2548|2562.51|2549.51|2562.54|2549.54|2560.99|2547.99|36
1623329260000|2021-06-10 12:47:40|2562.36|2549.36|2563.85|2550.85|2563.85|2550.85|2562.31|2549.31|37
1623329270000|2021-06-10 12:47:50|2563.91|2550.91|2569.58|2556.58|2569.58|2556.58|2563.65|2550.65|37
1623329280000|2021-06-10 12:48:00|2569.47|2556.47|2565.82|2552.82|2569.47|2556.47|2565.74|2552.74|37
1623329290000|2021-06-10 12:48:10|2565.75|2552.75|2566.46|2553.46|2566.46|2553.46|2565.4|2552.4|33
1623329300000|2021-06-10 12:48:20|2566.43|2553.43|2564.68|2551.68|2566.53|2553.53|2564.68|2551.68|39
1623329310000|2021-06-10 12:48:30|2564.74|2551.74|2567.02|2554.02|2567.02|2554.02|2564.49|2551.49|35
1623329320000|2021-06-10 12:48:40|2567|2554|2568.83|2555.83|2568.86|2555.86|2566.94|2553.94|37
1623329330000|2021-06-10 12:48:50|2568.81|2555.81|2567.89|2554.89|2568.84|2555.84|2567.89|2554.89|36
1623329340000|2021-06-10 12:49:00|2567.92|2554.92|2568.12|2555.12|2568.52|2555.52|2567.43|2554.43|39
1623329350000|2021-06-10 12:49:10|2567.99|2554.99|2566.84|2553.84|2568.68|2555.68|2566.77|2553.77|36
1623329360000|2021-06-10 12:49:20|2566.8|2553.8|2565.39|2552.39|2566.82|2553.82|2565.36|2552.36|31
1623329370000|2021-06-10 12:49:30|2565.4|2552.4|2565.79|2552.79|2566.36|2553.36|2564.74|2551.74|34
1623329380000|2021-06-10 12:49:40|2565.83|2552.83|2566|2553|2566.04|2553.04|2565.3|2552.3|29
1623329390000|2021-06-10 12:49:50|2566.08|2553.08|2567.71|2554.71|2567.78|2554.78|2566.08|2553.08|35
1623329400000|2021-06-10 12:50:00|2567.79|2554.79|2569.25|2556.25|2569.32|2556.32|2567.33|2554.33|33
1623329410000|2021-06-10 12:50:10|2569.29|2556.29|2568.78|2555.78|2569.29|2556.29|2568.06|2555.06|39
1623329420000|2021-06-10 12:50:20|2568.74|2555.74|2567.37|2554.37|2568.76|2555.76|2567.14|2554.14|34
1623329430000|2021-06-10 12:50:30|2567.32|2554.32|2566.86|2553.86|2568.11|2555.11|2566.81|2553.81|40
1623329440000|2021-06-10 12:50:40|2566.93|2553.93|2565.96|2552.96|2566.93|2553.93|2565.24|2552.24|36
1623329450000|2021-06-10 12:50:50|2566.1|2553.1|2565.45|2552.45|2566.1|2553.1|2564.52|2551.52|38
1623329460000|2021-06-10 12:51:00|2564.81|2551.81|2564.87|2551.87|2565.65|2552.65|2564.78|2551.78|34
1623329470000|2021-06-10 12:51:10|2564.97|2551.97|2563.91|2550.91|2565.21|2552.21|2563.91|2550.91|36
1623329480000|2021-06-10 12:51:20|2564.05|2551.05|2563.41|2550.41|2564.95|2551.95|2563.33|2550.33|38
1623329490000|2021-06-10 12:51:30|2563.39|2550.39|2563.77|2550.77|2563.94|2550.94|2563.39|2550.39|33
1623329500000|2021-06-10 12:51:40|2563.98|2550.98|2563.51|2550.51|2563.98|2550.98|2563.44|2550.44|32
1623329510000|2021-06-10 12:51:50|2563.46|2550.46|2563.45|2550.45|2563.92|2550.92|2563.26|2550.26|31
1623329520000|2021-06-10 12:52:00|2563.35|2550.35|2563.35|2550.35|2563.7|2550.7|2563.19|2550.19|30
1623329530000|2021-06-10 12:52:10|2563.41|2550.41|2565.51|2552.51|2566.33|2553.33|2563.27|2550.27|33
1623329540000|2021-06-10 12:52:20|2565.48|2552.48|2566.06|2553.06|2566.25|2553.25|2565.15|2552.15|36
1623329550000|2021-06-10 12:52:30|2566.37|2553.37|2567.38|2554.38|2567.64|2554.64|2566.17|2553.17|32
1623329560000|2021-06-10 12:52:40|2567.4|2554.4|2566.17|2553.17|2567.46|2554.46|2566.03|2553.03|31
1623329570000|2021-06-10 12:52:50|2566.36|2553.36|2565.55|2552.55|2566.41|2553.41|2564.97|2551.97|36
1623329580000|2021-06-10 12:53:00|2565.41|2552.41|2565.57|2552.57|2566.37|2553.37|2565.32|2552.32|37
1623329590000|2021-06-10 12:53:10|2565.55|2552.55|2564.76|2551.76|2565.79|2552.79|2564.11|2551.11|33
1623329600000|2021-06-10 12:53:20|2564.74|2551.74|2564.3|2551.3|2564.89|2551.89|2564.28|2551.28|18
1623329610000|2021-06-10 12:53:30|2564.29|2551.29|2564.73|2551.73|2565.01|2552.01|2564.25|2551.25|28
1623329620000|2021-06-10 12:53:40|2564.79|2551.79|2564.7|2551.7|2564.91|2551.91|2564.6|2551.6|24
1623329630000|2021-06-10 12:53:50|2564.78|2551.78|2564.13|2551.13|2564.81|2551.81|2564.13|2551.13|26
1623329640000|2021-06-10 12:54:00|2564.12|2551.12|2563.42|2550.42|2564.51|2551.51|2563.12|2550.12|19
1623329650000|2021-06-10 12:54:10|2563.61|2550.61|2563.88|2550.88|2565|2552|2563.6|2550.6|27
1623329660000|2021-06-10 12:54:20|2563.86|2550.86|2563.09|2550.09|2563.86|2550.86|2562.73|2549.73|35
1623329670000|2021-06-10 12:54:30|2563.12|2550.12|2564.89|2551.89|2564.9|2551.9|2562.8|2549.8|27
1623329680000|2021-06-10 12:54:40|2564.84|2551.84|2563.81|2550.81|2564.86|2551.86|2563.58|2550.58|36
1623329690000|2021-06-10 12:54:50|2563.32|2550.32|2563.08|2550.08|2563.94|2550.94|2561.63|2548.63|32
1623329700000|2021-06-10 12:55:00|2563.36|2550.36|2562.97|2549.97|2563.62|2550.62|2562.76|2549.76|28
1623329710000|2021-06-10 12:55:10|2563.19|2550.19|2563.7|2550.7|2564.23|2551.23|2562.53|2549.53|36
1623329720000|2021-06-10 12:55:20|2563.56|2550.56|2563.57|2550.57|2563.84|2550.84|2562.78|2549.78|35
1623329730000|2021-06-10 12:55:30|2563.4|2550.4|2563.24|2550.24|2563.55|2550.55|2561.56|2548.56|28
1623329740000|2021-06-10 12:55:40|2562.96|2549.96|2563.22|2550.22|2563.53|2550.53|2562.71|2549.71|25
1623329750000|2021-06-10 12:55:50|2563.23|2550.23|2562.25|2549.25|2563.23|2550.23|2562.25|2549.25|31
1623329760000|2021-06-10 12:56:00|2562.06|2549.06|2561.08|2548.08|2562.32|2549.32|2560.27|2547.27|31
1623329770000|2021-06-10 12:56:10|2560.66|2547.66|2563.04|2550.04|2563.45|2550.45|2560.66|2547.66|36
1623329780000|2021-06-10 12:56:20|2563.47|2550.47|2563.75|2550.75|2563.75|2550.75|2563.06|2550.06|27
1623329790000|2021-06-10 12:56:30|2563.78|2550.78|2562.85|2549.85|2564.88|2551.88|2562.7|2549.7|37
1623329800000|2021-06-10 12:56:40|2563.16|2550.16|2562.05|2549.05|2563.31|2550.31|2561.74|2548.74|33
1623329810000|2021-06-10 12:56:50|2561.91|2548.91|2561.69|2548.69|2562.32|2549.32|2561.43|2548.43|32
1623329820000|2021-06-10 12:57:00|2561.56|2548.56|2563.12|2550.12|2563.23|2550.23|2561.56|2548.56|35
1623329830000|2021-06-10 12:57:10|2562.73|2549.73|2561.95|2548.95|2563.48|2550.48|2561.38|2548.38|34
1623329840000|2021-06-10 12:57:20|2561.75|2548.75|2561.39|2548.39|2561.75|2548.75|2561.06|2548.06|34
1623329850000|2021-06-10 12:57:30|2561.42|2548.42|2561.95|2548.95|2561.95|2548.95|2560.44|2547.44|22
1623329860000|2021-06-10 12:57:40|2562.01|2549.01|2561.48|2548.48|2562.21|2549.21|2561.09|2548.09|32
1623329870000|2021-06-10 12:57:50|2561.54|2548.54|2561.42|2548.42|2561.69|2548.69|2561.2|2548.2|30
1623329880000|2021-06-10 12:58:00|2560.22|2547.22|2562.35|2549.35|2562.47|2549.47|2560.06|2547.06|35
1623329890000|2021-06-10 12:58:10|2562.38|2549.38|2564|2551|2564.49|2551.49|2562.23|2549.23|37
1623329900000|2021-06-10 12:58:20|2564.06|2551.06|2563.21|2550.21|2564.44|2551.44|2562.92|2549.92|33
1623329910000|2021-06-10 12:58:30|2563.44|2550.44|2563.99|2550.99|2563.99|2550.99|2562.96|2549.96|38
1623329920000|2021-06-10 12:58:40|2564.1|2551.1|2564.46|2551.46|2565.46|2552.46|2564.1|2551.1|29
1623329930000|2021-06-10 12:58:50|2564.3|2551.3|2564.97|2551.97|2564.97|2551.97|2564.06|2551.06|32
1623329940000|2021-06-10 12:59:00|2564.99|2551.99|2565.03|2552.03|2565.54|2552.54|2564.51|2551.51|35
1623329950000|2021-06-10 12:59:10|2565.2|2552.2|2564.69|2551.69|2566.61|2553.61|2564.06|2551.06|34
1623329960000|2021-06-10 12:59:20|2564.7|2551.7|2563.47|2550.47|2564.81|2551.81|2563.47|2550.47|31
1623329970000|2021-06-10 12:59:30|2563.92|2550.92|2564.24|2551.24|2564.43|2551.43|2563.65|2550.65|29
1623329980000|2021-06-10 12:59:40|2563.96|2550.96|2564.03|2551.03|2564.3|2551.3|2563.43|2550.43|31
1623329990000|2021-06-10 12:59:50|2563.85|2550.85|2563.7|2550.7|2564.33|2551.33|2563.7|2550.7|22
1623330000000|2021-06-10 13:00:00|2564.2|2551.2|2565.4|2552.4|2565.68|2552.68|2563.4|2550.4|36
1623330010000|2021-06-10 13:00:10|2565.49|2552.49|2564.99|2551.99|2566.32|2553.32|2564.99|2551.99|32
1623330020000|2021-06-10 13:00:20|2564.9|2551.9|2564.75|2551.75|2565.33|2552.33|2564.75|2551.75|32
1623330030000|2021-06-10 13:00:30|2564.67|2551.67|2564.37|2551.37|2564.73|2551.73|2564.33|2551.33|27
1623330040000|2021-06-10 13:00:40|2564.34|2551.34|2561.87|2548.87|2564.34|2551.34|2561.77|2548.77|32
1623330050000|2021-06-10 13:00:50|2561.83|2548.83|2560.49|2547.49|2561.83|2548.83|2560.49|2547.49|26
1623330060000|2021-06-10 13:01:00|2560.39|2547.39|2562.04|2549.04|2562.85|2549.85|2560.15|2547.15|36
1623330070000|2021-06-10 13:01:10|2562.25|2549.25|2559.65|2546.65|2562.25|2549.25|2559.65|2546.65|35
1623330080000|2021-06-10 13:01:20|2559.62|2546.62|2558.39|2545.39|2559.62|2546.62|2558.22|2545.22|35
1623330090000|2021-06-10 13:01:30|2558.96|2545.96|2556.7|2543.7|2558.96|2545.96|2556.32|2543.32|38
1623330100000|2021-06-10 13:01:40|2556.69|2543.69|2557.03|2544.03|2558.12|2545.12|2556.26|2543.26|39
1623330110000|2021-06-10 13:01:50|2557.04|2544.04|2555.45|2542.45|2557.04|2544.04|2555.45|2542.45|32
1623330120000|2021-06-10 13:02:00|2555.62|2542.62|2555.31|2542.31|2555.76|2542.76|2555.25|2542.25|22
1623330130000|2021-06-10 13:02:10|2555.3|2542.3|2556.46|2543.46|2556.46|2543.46|2555.29|2542.29|25
1623330140000|2021-06-10 13:02:20|2556.43|2543.43|2556.72|2543.72|2557.4|2544.4|2556.27|2543.27|32
1623330150000|2021-06-10 13:02:30|2556.68|2543.68|2555.85|2542.85|2557.12|2544.12|2555.67|2542.67|33
1623330160000|2021-06-10 13:02:40|2555.59|2542.59|2555.75|2542.75|2555.91|2542.91|2555.59|2542.59|32
1623330170000|2021-06-10 13:02:50|2555.76|2542.76|2556.2|2543.2|2556.91|2543.91|2555.22|2542.22|34
1623330180000|2021-06-10 13:03:00|2556.21|2543.21|2556.22|2543.22|2557.5|2544.5|2556.21|2543.21|37
1623330190000|2021-06-10 13:03:10|2556.1|2543.1|2554.91|2541.91|2556.23|2543.23|2554.22|2541.22|32
1623330200000|2021-06-10 13:03:20|2554.71|2541.71|2555.07|2542.07|2555.16|2542.16|2553.78|2540.78|32
1623330210000|2021-06-10 13:03:30|2555.08|2542.08|2554.94|2541.94|2555.26|2542.26|2554.27|2541.27|33
1623330220000|2021-06-10 13:03:40|2554.9|2541.9|2554.96|2541.96|2555.44|2542.44|2553.97|2540.97|33
1623330230000|2021-06-10 13:03:50|2554.74|2541.74|2556.29|2543.29|2556.64|2543.64|2554.22|2541.22|38
1623330240000|2021-06-10 13:04:00|2556.2|2543.2|2556.89|2543.89|2556.98|2543.98|2555.88|2542.88|35
1623330250000|2021-06-10 13:04:10|2556.65|2543.65|2558.66|2545.66|2558.67|2545.67|2556.27|2543.27|37
1623330260000|2021-06-10 13:04:20|2558.81|2545.81|2557.99|2544.99|2558.96|2545.96|2557.95|2544.95|33
1623330270000|2021-06-10 13:04:30|2558.06|2545.06|2558.25|2545.25|2558.55|2545.55|2558|2545|30
1623330280000|2021-06-10 13:04:40|2559.16|2546.16|2558.25|2545.25|2559.29|2546.29|2558.23|2545.23|23
1623330290000|2021-06-10 13:04:50|2557.4|2544.4|2557.06|2544.06|2558.26|2545.26|2556.99|2543.99|29
1623330300000|2021-06-10 13:05:00|2556.84|2543.84|2556.68|2543.68|2557.06|2544.06|2556.62|2543.62|23
1623330310000|2021-06-10 13:05:10|2556.67|2543.67|2556.54|2543.54|2557.01|2544.01|2556.46|2543.46|24
1623330320000|2021-06-10 13:05:20|2556.55|2543.55|2558.15|2545.15|2558.38|2545.38|2556.37|2543.37|35
1623330330000|2021-06-10 13:05:30|2557.8|2544.8|2557.54|2544.54|2558|2545|2556.97|2543.97|37
1623330340000|2021-06-10 13:05:40|2557.16|2544.16|2557.84|2544.84|2558|2545|2556.82|2543.82|27
1623330350000|2021-06-10 13:05:50|2557.83|2544.83|2557.39|2544.39|2558.27|2545.27|2557.09|2544.09|31
1623330360000|2021-06-10 13:06:00|2557.38|2544.38|2556.76|2543.76|2557.38|2544.38|2556.5|2543.5|25
1623330370000|2021-06-10 13:06:10|2556.92|2543.92|2556.17|2543.17|2556.97|2543.97|2556.14|2543.14|30
1623330380000|2021-06-10 13:06:20|2556.14|2543.14|2556.85|2543.85|2557.56|2544.56|2556.03|2543.03|34
1623330390000|2021-06-10 13:06:30|2557.07|2544.07|2557.39|2544.39|2557.61|2544.61|2556.53|2543.53|33
1623330400000|2021-06-10 13:06:40|2557.46|2544.46|2557.54|2544.54|2557.64|2544.64|2556.86|2543.86|32
1623330410000|2021-06-10 13:06:50|2557.55|2544.55|2557.88|2544.88|2558.28|2545.28|2557.53|2544.53|27
1623330420000|2021-06-10 13:07:00|2558.17|2545.17|2557.26|2544.26|2558.66|2545.66|2557.17|2544.17|37
1623330430000|2021-06-10 13:07:10|2557.41|2544.41|2558.27|2545.27|2558.59|2545.59|2557.26|2544.26|31
1623330440000|2021-06-10 13:07:20|2558.17|2545.17|2558.59|2545.59|2558.59|2545.59|2557.9|2544.9|32
1623330450000|2021-06-10 13:07:30|2558.49|2545.49|2558.95|2545.95|2559.99|2546.99|2558.46|2545.46|37
1623330460000|2021-06-10 13:07:40|2558.99|2545.99|2559.02|2546.02|2559.41|2546.41|2558.1|2545.1|29
1623330470000|2021-06-10 13:07:50|2558.93|2545.93|2558.45|2545.45|2559.16|2546.16|2558.44|2545.44|24
1623330480000|2021-06-10 13:08:00|2558.33|2545.33|2558.69|2545.69|2558.97|2545.97|2558.3|2545.3|27
1623330490000|2021-06-10 13:08:10|2558.81|2545.81|2559.69|2546.69|2559.69|2546.69|2558.39|2545.39|20
1623330500000|2021-06-10 13:08:20|2559.81|2546.81|2561.2|2548.2|2561.22|2548.22|2559.81|2546.81|33
1623330510000|2021-06-10 13:08:30|2561.24|2548.24|2560.69|2547.69|2561.45|2548.45|2560.61|2547.61|34
1623330520000|2021-06-10 13:08:40|2560.61|2547.61|2561.22|2548.22|2562.55|2549.55|2560.27|2547.27|35
1623330530000|2021-06-10 13:08:50|2561.17|2548.17|2561.68|2548.68|2561.86|2548.86|2560.79|2547.79|31
1623330540000|2021-06-10 13:09:00|2561.67|2548.67|2560.41|2547.41|2561.67|2548.67|2560.17|2547.17|34
1623330550000|2021-06-10 13:09:10|2560.46|2547.46|2561.61|2548.61|2561.64|2548.64|2560.46|2547.46|34
1623330560000|2021-06-10 13:09:20|2561.72|2548.72|2562.15|2549.15|2562.25|2549.25|2561.55|2548.55|34
1623330570000|2021-06-10 13:09:30|2561.87|2548.87|2560.83|2547.83|2562.22|2549.22|2560.43|2547.43|35
1623330580000|2021-06-10 13:09:40|2560.82|2547.82|2562.01|2549.01|2562.14|2549.14|2560.51|2547.51|38
1623330590000|2021-06-10 13:09:50|2562.1|2549.1|2560.53|2547.53|2562.1|2549.1|2560.26|2547.26|38
1623330600000|2021-06-10 13:10:00|2560.36|2547.36|2559.77|2546.77|2560.36|2547.36|2559.66|2546.66|35
1623330610000|2021-06-10 13:10:10|2559.78|2546.78|2559.53|2546.53|2560.03|2547.03|2559.53|2546.53|28
1623330620000|2021-06-10 13:10:20|2558.59|2545.59|2557.2|2544.2|2558.81|2545.81|2557.2|2544.2|31
1623330630000|2021-06-10 13:10:30|2557.3|2544.3|2557.64|2544.64|2557.67|2544.67|2557.05|2544.05|29
1623330640000|2021-06-10 13:10:40|2557.55|2544.55|2557.23|2544.23|2557.87|2544.87|2557.23|2544.23|28
1623330650000|2021-06-10 13:10:50|2557.24|2544.24|2557.12|2544.12|2557.27|2544.27|2557.1|2544.1|21
1623330660000|2021-06-10 13:11:00|2557.14|2544.14|2556.22|2543.22|2557.15|2544.15|2556.18|2543.18|28
1623330670000|2021-06-10 13:11:10|2556.19|2543.19|2555.4|2542.4|2556.19|2543.19|2554.88|2541.88|35
1623330680000|2021-06-10 13:11:20|2555.31|2542.31|2557.16|2544.16|2557.3|2544.3|2555.31|2542.31|35
1623330690000|2021-06-10 13:11:30|2557.04|2544.04|2556.94|2543.94|2557.13|2544.13|2556.41|2543.41|30
1623330700000|2021-06-10 13:11:40|2556.99|2543.99|2556.83|2543.83|2557.56|2544.56|2556.71|2543.71|36
1623330710000|2021-06-10 13:11:50|2556.75|2543.75|2557.84|2544.84|2557.85|2544.85|2555.56|2542.56|36
1623330720000|2021-06-10 13:12:00|2557.81|2544.81|2556.49|2543.49|2557.91|2544.91|2556.49|2543.49|37
1623330730000|2021-06-10 13:12:10|2556.51|2543.51|2556.52|2543.52|2556.7|2543.7|2556.24|2543.24|38
1623330740000|2021-06-10 13:12:20|2556.64|2543.64|2555.81|2542.81|2556.64|2543.64|2555.24|2542.24|38
1623330750000|2021-06-10 13:12:30|2555.72|2542.72|2556.81|2543.81|2556.81|2543.81|2555.63|2542.63|33
1623330760000|2021-06-10 13:12:40|2556.74|2543.74|2555.65|2542.65|2556.87|2543.87|2555.29|2542.29|34
1623330770000|2021-06-10 13:12:50|2555.56|2542.56|2555.22|2542.22|2555.56|2542.56|2554.74|2541.74|21
1623330780000|2021-06-10 13:13:00|2555.03|2542.03|2554.72|2541.72|2555.31|2542.31|2554.61|2541.61|25
1623330790000|2021-06-10 13:13:10|2554.87|2541.87|2554.86|2541.86|2554.98|2541.98|2553.56|2540.56|31
1623330800000|2021-06-10 13:13:20|2554.85|2541.85|2552.86|2539.86|2555.14|2542.14|2552.86|2539.86|37
1623330810000|2021-06-10 13:13:30|2552.65|2539.65|2552.94|2539.94|2552.94|2539.94|2551.8|2538.8|35
1623330820000|2021-06-10 13:13:40|2552.96|2539.96|2552.62|2539.62|2553.35|2540.35|2552.62|2539.62|34
1623330830000|2021-06-10 13:13:50|2552.77|2539.77|2552.78|2539.78|2553.09|2540.09|2552.24|2539.24|25
1623330840000|2021-06-10 13:14:00|2552.68|2539.68|2552.92|2539.92|2553.38|2540.38|2552.56|2539.56|35
1623330850000|2021-06-10 13:14:10|2552.83|2539.83|2552.92|2539.92|2553.14|2540.14|2552.79|2539.79|33
1623330860000|2021-06-10 13:14:20|2552.86|2539.86|2553.15|2540.15|2553.27|2540.27|2552.85|2539.85|33
1623330870000|2021-06-10 13:14:30|2553.26|2540.26|2553.15|2540.15|2553.34|2540.34|2552.81|2539.81|32
1623330880000|2021-06-10 13:14:40|2553.07|2540.07|2553.61|2540.61|2553.79|2540.79|2552.89|2539.89|25
1623330890000|2021-06-10 13:14:50|2553.56|2540.56|2553.8|2540.8|2554.26|2541.26|2553.41|2540.41|25
1623330900000|2021-06-10 13:15:00|2553.84|2540.84|2552.16|2539.16|2553.91|2540.91|2551.76|2538.76|32
1623330910000|2021-06-10 13:15:10|2552.14|2539.14|2551.31|2538.31|2552.64|2539.64|2551.31|2538.31|34
1623330920000|2021-06-10 13:15:20|2551.4|2538.4|2550.69|2537.69|2551.59|2538.59|2550.33|2537.33|33
1623330930000|2021-06-10 13:15:30|2550.64|2537.64|2548.91|2535.91|2550.89|2537.89|2548.91|2535.91|31
1623330940000|2021-06-10 13:15:40|2548.92|2535.92|2548.36|2535.36|2548.93|2535.93|2548.31|2535.31|37
1623330950000|2021-06-10 13:15:50|2548.11|2535.11|2550.17|2537.17|2550.17|2537.17|2547.98|2534.98|36
1623330960000|2021-06-10 13:16:00|2550.11|2537.11|2547.14|2534.14|2550.25|2537.25|2547.12|2534.12|36
1623330970000|2021-06-10 13:16:10|2547.22|2534.22|2546.37|2533.37|2548.36|2535.36|2546.37|2533.37|36
1623330980000|2021-06-10 13:16:20|2546.33|2533.33|2546.48|2533.48|2546.56|2533.56|2545.99|2532.99|34
1623330990000|2021-06-10 13:16:30|2546.43|2533.43|2545.69|2532.69|2547.17|2534.17|2545.59|2532.59|37
1623331000000|2021-06-10 13:16:40|2545.68|2532.68|2544.16|2531.16|2545.68|2532.68|2544.09|2531.09|32
1623331010000|2021-06-10 13:16:50|2544.15|2531.15|2544.9|2531.9|2545.47|2532.47|2544.01|2531.01|33
1623331020000|2021-06-10 13:17:00|2544.39|2531.39|2546.04|2533.04|2546.08|2533.08|2543.93|2530.93|35
1623331030000|2021-06-10 13:17:10|2546.05|2533.05|2546.49|2533.49|2546.85|2533.85|2546.05|2533.05|34
1623331040000|2021-06-10 13:17:20|2546.47|2533.47|2545.51|2532.51|2546.59|2533.59|2545.51|2532.51|30
1623331050000|2021-06-10 13:17:30|2545.52|2532.52|2545.15|2532.15|2545.55|2532.55|2544.71|2531.71|31
1623331060000|2021-06-10 13:17:40|2544.61|2531.61|2544.31|2531.31|2544.67|2531.67|2543.38|2530.38|33
1623331070000|2021-06-10 13:17:50|2544.3|2531.3|2542.6|2529.6|2544.3|2531.3|2542.57|2529.57|36
1623331080000|2021-06-10 13:18:00|2542.53|2529.53|2545.08|2532.08|2545.11|2532.11|2542.53|2529.53|35
1623331090000|2021-06-10 13:18:10|2545.09|2532.09|2543.35|2530.35|2545.39|2532.39|2543.18|2530.18|36
1623331100000|2021-06-10 13:18:20|2543.36|2530.36|2542.32|2529.32|2543.36|2530.36|2541.85|2528.85|33
1623331110000|2021-06-10 13:18:30|2542.16|2529.16|2541.85|2528.85|2542.41|2529.41|2541.44|2528.44|35
1623331120000|2021-06-10 13:18:40|2541.81|2528.81|2542.32|2529.32|2542.98|2529.98|2541.23|2528.23|38
1623331130000|2021-06-10 13:18:50|2542.21|2529.21|2542.52|2529.52|2543.23|2530.23|2541.72|2528.72|37
1623331140000|2021-06-10 13:19:00|2542|2529|2541.61|2528.61|2542.57|2529.57|2541.59|2528.59|36
1623331150000|2021-06-10 13:19:10|2541.65|2528.65|2542.5|2529.5|2542.5|2529.5|2540.78|2527.78|33
1623331160000|2021-06-10 13:19:20|2542.51|2529.51|2541.89|2528.89|2542.51|2529.51|2541.48|2528.48|36
1623331170000|2021-06-10 13:19:30|2541.8|2528.8|2542.73|2529.73|2543.56|2530.56|2541.51|2528.51|36
1623331180000|2021-06-10 13:19:40|2542.83|2529.83|2544.77|2531.77|2544.78|2531.78|2542.54|2529.54|33
1623331190000|2021-06-10 13:19:50|2545.03|2532.03|2543.85|2530.85|2545.03|2532.03|2543.51|2530.51|33
1623331200000|2021-06-10 13:20:00|2544|2531|2543.45|2530.45|2544.45|2531.45|2542.87|2529.87|33
1623331210000|2021-06-10 13:20:10|2543.3|2530.3|2542.15|2529.15|2543.3|2530.3|2542.15|2529.15|37
1623331220000|2021-06-10 13:20:20|2542.23|2529.23|2543.69|2530.69|2543.69|2530.69|2542.03|2529.03|34
1623331230000|2021-06-10 13:20:30|2543.61|2530.61|2543.29|2530.29|2543.7|2530.7|2542.96|2529.96|29
1623331240000|2021-06-10 13:20:40|2543.3|2530.3|2542.99|2529.99|2543.36|2530.36|2542.94|2529.94|24
1623331250000|2021-06-10 13:20:50|2542.86|2529.86|2543.31|2530.31|2543.41|2530.41|2542.69|2529.69|34
1623331260000|2021-06-10 13:21:00|2543.35|2530.35|2543.69|2530.69|2543.75|2530.75|2543.1|2530.1|24
1623331270000|2021-06-10 13:21:10|2543.67|2530.67|2543.44|2530.44|2543.67|2530.67|2543.06|2530.06|28
1623331280000|2021-06-10 13:21:20|2543.48|2530.48|2544.83|2531.83|2544.88|2531.88|2543.45|2530.45|31
1623331290000|2021-06-10 13:21:30|2544.25|2531.25|2544.95|2531.95|2546.93|2533.93|2544.25|2531.25|36
1623331300000|2021-06-10 13:21:40|2544.92|2531.92|2545.89|2532.89|2546.5|2533.5|2544.92|2531.92|30
1623331310000|2021-06-10 13:21:50|2546.12|2533.12|2547.63|2534.63|2547.63|2534.63|2545.86|2532.86|25
1623331320000|2021-06-10 13:22:00|2547.47|2534.47|2548|2535|2548.5|2535.5|2547.47|2534.47|29
1623331330000|2021-06-10 13:22:10|2548.16|2535.16|2548.91|2535.91|2549.11|2536.11|2548.13|2535.13|37
1623331340000|2021-06-10 13:22:20|2549.06|2536.06|2547.83|2534.83|2549.06|2536.06|2547.83|2534.83|38
1623331350000|2021-06-10 13:22:30|2547.6|2534.6|2547.34|2534.34|2548.57|2535.57|2547.34|2534.34|29
1623331360000|2021-06-10 13:22:40|2547.24|2534.24|2547.52|2534.52|2547.52|2534.52|2546.93|2533.93|33
1623331370000|2021-06-10 13:22:50|2547.36|2534.36|2547.95|2534.95|2547.95|2534.95|2546.9|2533.9|31
1623331380000|2021-06-10 13:23:00|2547.8|2534.8|2548.39|2535.39|2548.68|2535.68|2547.51|2534.51|36
1623331390000|2021-06-10 13:23:10|2548.5|2535.5|2549.09|2536.09|2549.17|2536.17|2548.29|2535.29|33
1623331400000|2021-06-10 13:23:20|2549.15|2536.15|2548.88|2535.88|2549.44|2536.44|2547.98|2534.98|31
1623331410000|2021-06-10 13:23:30|2548.77|2535.77|2549.33|2536.33|2549.43|2536.43|2548.73|2535.73|26
1623331420000|2021-06-10 13:23:40|2549.34|2536.34|2550.02|2537.02|2550.11|2537.11|2549.1|2536.1|23
1623331430000|2021-06-10 13:23:50|2550.04|2537.04|2549.73|2536.73|2550.53|2537.53|2549.59|2536.59|36
1623331440000|2021-06-10 13:24:00|2549.88|2536.88|2549.86|2536.86|2550.27|2537.27|2549.52|2536.52|30
1623331450000|2021-06-10 13:24:10|2549.75|2536.75|2549.13|2536.13|2549.75|2536.75|2549.04|2536.04|24
1623331460000|2021-06-10 13:24:20|2548.9|2535.9|2548.14|2535.14|2549.09|2536.09|2548.04|2535.04|27
1623331470000|2021-06-10 13:24:30|2548.27|2535.27|2546.54|2533.54|2548.27|2535.27|2546.38|2533.38|28
1623331480000|2021-06-10 13:24:40|2546.48|2533.48|2546.63|2533.63|2547.75|2534.75|2546.3|2533.3|24
1623331490000|2021-06-10 13:24:50|2546.47|2533.47|2546.35|2533.35|2546.49|2533.49|2545.74|2532.74|32
1623331500000|2021-06-10 13:25:00|2546.28|2533.28|2546.98|2533.98|2546.98|2533.98|2545.99|2532.99|32
1623331510000|2021-06-10 13:25:10|2546.66|2533.66|2546.46|2533.46|2546.74|2533.74|2546.27|2533.27|25
1623331520000|2021-06-10 13:25:20|2546.48|2533.48|2546.46|2533.46|2546.76|2533.76|2546.43|2533.43|30
1623331530000|2021-06-10 13:25:30|2546.6|2533.6|2546.04|2533.04|2546.77|2533.77|2546.04|2533.04|33
1623331540000|2021-06-10 13:25:40|2546.1|2533.1|2545.69|2532.69|2546.1|2533.1|2545.28|2532.28|33
1623331550000|2021-06-10 13:25:50|2545.63|2532.63|2545.76|2532.76|2546.06|2533.06|2545.45|2532.45|31
1623331560000|2021-06-10 13:26:00|2545.61|2532.61|2545.45|2532.45|2546.3|2533.3|2545.41|2532.41|31
1623331570000|2021-06-10 13:26:10|2545.44|2532.44|2544.38|2531.38|2545.62|2532.62|2544.38|2531.38|24
1623331580000|2021-06-10 13:26:20|2544.14|2531.14|2544.41|2531.41|2544.5|2531.5|2544.14|2531.14|18
1623331590000|2021-06-10 13:26:30|2544.4|2531.4|2542.32|2529.32|2544.4|2531.4|2542.16|2529.16|26
1623331600000|2021-06-10 13:26:40|2541.99|2528.99|2542.1|2529.1|2542.44|2529.44|2540.91|2527.91|23
1623331610000|2021-06-10 13:26:50|2541.99|2528.99|2541.99|2528.99|2542.68|2529.68|2541.81|2528.81|27
1623331620000|2021-06-10 13:27:00|2542.05|2529.05|2541.82|2528.82|2542.48|2529.48|2541.6|2528.6|24
1623331630000|2021-06-10 13:27:10|2542.33|2529.33|2542.21|2529.21|2542.52|2529.52|2541.55|2528.55|24
1623331640000|2021-06-10 13:27:20|2542.06|2529.06|2541.74|2528.74|2542.24|2529.24|2541.22|2528.22|28
1623331650000|2021-06-10 13:27:30|2542.09|2529.09|2542.37|2529.37|2542.6|2529.6|2541.66|2528.66|26
1623331660000|2021-06-10 13:27:40|2542.66|2529.66|2542.73|2529.73|2542.84|2529.84|2542.33|2529.33|27
1623331670000|2021-06-10 13:27:50|2542.76|2529.76|2541.97|2528.97|2542.92|2529.92|2541.79|2528.79|25
1623331680000|2021-06-10 13:28:00|2541.78|2528.78|2541.14|2528.14|2541.92|2528.92|2541.14|2528.14|22
1623331690000|2021-06-10 13:28:10|2541.15|2528.15|2540.19|2527.19|2541.29|2528.29|2540.09|2527.09|27
1623331700000|2021-06-10 13:28:20|2540.24|2527.24|2539.7|2526.7|2540.24|2527.24|2535.76|2522.76|27
1623331710000|2021-06-10 13:28:30|2539.93|2526.93|2539.2|2526.2|2539.93|2526.93|2538.58|2525.58|26
1623331720000|2021-06-10 13:28:40|2539.19|2526.19|2539.73|2526.73|2539.76|2526.76|2539.19|2526.19|26
1623331730000|2021-06-10 13:28:50|2539.8|2526.8|2539.24|2526.24|2540.57|2527.57|2539.11|2526.11|24
1623331740000|2021-06-10 13:29:00|2539.27|2526.27|2541.35|2528.35|2541.46|2528.46|2539.27|2526.27|25
1623331750000|2021-06-10 13:29:10|2541.32|2528.32|2541.42|2528.42|2541.46|2528.46|2541.27|2528.27|22
1623331760000|2021-06-10 13:29:20|2541.44|2528.44|2541.43|2528.43|2541.5|2528.5|2541.37|2528.37|21
1623331770000|2021-06-10 13:29:30|2541.41|2528.41|2541.18|2528.18|2541.41|2528.41|2541.1|2528.1|24
1623331780000|2021-06-10 13:29:40|2541.31|2528.31|2541.95|2528.95|2541.95|2528.95|2541.2|2528.2|28
1623331790000|2021-06-10 13:29:50|2542.01|2529.01|2541.94|2528.94|2542.04|2529.04|2541.79|2528.79|26
1623331800000|2021-06-10 13:30:00|2542.01|2529.01|2541.64|2528.64|2542.18|2529.18|2541.64|2528.64|23
1623331810000|2021-06-10 13:30:10|2541.38|2528.38|2540.58|2527.58|2541.38|2528.38|2540.15|2527.15|27
1623331820000|2021-06-10 13:30:20|2540.73|2527.73|2540.56|2527.56|2541.11|2528.11|2540.49|2527.49|25
1623331830000|2021-06-10 13:30:30|2540.65|2527.65|2540.39|2527.39|2540.72|2527.72|2540.24|2527.24|21
1623331840000|2021-06-10 13:30:40|2540.33|2527.33|2541.82|2528.82|2541.82|2528.82|2540.32|2527.32|24
1623331850000|2021-06-10 13:30:50|2541.83|2528.83|2542.81|2529.81|2542.84|2529.84|2541.76|2528.76|22
1623331860000|2021-06-10 13:31:00|2542.79|2529.79|2543.19|2530.19|2543.25|2530.25|2542.73|2529.73|21
1623331870000|2021-06-10 13:31:10|2542.72|2529.72|2543.21|2530.21|2543.25|2530.25|2542.62|2529.62|20
1623331880000|2021-06-10 13:31:20|2543.27|2530.27|2544.86|2531.86|2545.15|2532.15|2543.25|2530.25|21
1623331890000|2021-06-10 13:31:30|2544.85|2531.85|2545.55|2532.55|2545.61|2532.61|2544.77|2531.77|23
1623331900000|2021-06-10 13:31:40|2545.56|2532.56|2542.09|2529.09|2545.56|2532.56|2542.09|2529.09|25
1623331910000|2021-06-10 13:31:50|2541.52|2528.52|2541.06|2528.06|2541.52|2528.52|2540.6|2527.6|25
1623331920000|2021-06-10 13:32:00|2541.02|2528.02|2537.86|2524.86|2541.04|2528.04|2537.86|2524.86|28
1623331930000|2021-06-10 13:32:10|2537.87|2524.87|2535.08|2522.08|2537.87|2524.87|2534.92|2521.92|25
1623331940000|2021-06-10 13:32:20|2535.09|2522.09|2535.18|2522.18|2535.38|2522.38|2534.79|2521.79|22
1623331950000|2021-06-10 13:32:30|2535.04|2522.04|2534.56|2521.56|2536.26|2523.26|2534.56|2521.56|25
1623331960000|2021-06-10 13:32:40|2534.53|2521.53|2534|2521|2534.68|2521.68|2534|2521|22
1623331970000|2021-06-10 13:32:50|2533.14|2520.14|2532.93|2519.93|2533.71|2520.71|2532.1|2519.1|24
1623331980000|2021-06-10 13:33:00|2533.07|2520.07|2534.68|2521.68|2535.33|2522.33|2532.69|2519.69|26
1623331990000|2021-06-10 13:33:10|2534.53|2521.53|2534.64|2521.64|2534.82|2521.82|2534.07|2521.07|20
1623332000000|2021-06-10 13:33:20|2534.63|2521.63|2535.64|2522.64|2536.18|2523.18|2534.59|2521.59|24
1623332010000|2021-06-10 13:33:30|2536.02|2523.02|2535.83|2522.83|2536.13|2523.13|2534.72|2521.72|28
1623332020000|2021-06-10 13:33:40|2536.09|2523.09|2536.31|2523.31|2536.32|2523.32|2535.52|2522.52|21
1623332030000|2021-06-10 13:33:50|2536.2|2523.2|2535.61|2522.61|2537.22|2524.22|2535.61|2522.61|25
1623332040000|2021-06-10 13:34:00|2535.52|2522.52|2534.78|2521.78|2536.19|2523.19|2534.78|2521.78|22
1623332050000|2021-06-10 13:34:10|2534.77|2521.77|2534.82|2521.82|2534.97|2521.97|2534.23|2521.23|20
1623332060000|2021-06-10 13:34:20|2534.81|2521.81|2535.23|2522.23|2535.99|2522.99|2534.81|2521.81|23
1623332070000|2021-06-10 13:34:30|2535.56|2522.56|2536.81|2523.81|2536.85|2523.85|2535.51|2522.51|23
1623332080000|2021-06-10 13:34:40|2536.9|2523.9|2537.22|2524.22|2537.31|2524.31|2536.24|2523.24|27
1623332090000|2021-06-10 13:34:50|2537.36|2524.36|2537.31|2524.31|2538.4|2525.4|2537.31|2524.31|22
1623332100000|2021-06-10 13:35:00|2537.24|2524.24|2536.8|2523.8|2537.78|2524.78|2536.8|2523.8|27
1623332110000|2021-06-10 13:35:10|2536.79|2523.79|2536|2523|2537|2524|2536|2523|21
1623332120000|2021-06-10 13:35:20|2536.06|2523.06|2537.44|2524.44|2537.64|2524.64|2536.05|2523.05|26
1623332130000|2021-06-10 13:35:30|2537.52|2524.52|2537.46|2524.46|2538.1|2525.1|2537.46|2524.46|23
1623332140000|2021-06-10 13:35:40|2537.6|2524.6|2536.84|2523.84|2537.6|2524.6|2536.84|2523.84|26
1623332150000|2021-06-10 13:35:50|2536.91|2523.91|2536.82|2523.82|2537|2524|2536.6|2523.6|23
1623332160000|2021-06-10 13:36:00|2537|2524|2538.88|2525.88|2538.94|2525.94|2537|2524|27
1623332170000|2021-06-10 13:36:10|2538.92|2525.92|2539.01|2526.01|2539.01|2526.01|2538.67|2525.67|21
1623332180000|2021-06-10 13:36:20|2538.93|2525.93|2539.45|2526.45|2540.15|2527.15|2538.92|2525.92|27
1623332190000|2021-06-10 13:36:30|2539.37|2526.37|2537.22|2524.22|2539.41|2526.41|2537.02|2524.02|26
1623332200000|2021-06-10 13:36:40|2537.49|2524.49|2537.66|2524.66|2537.82|2524.82|2537.36|2524.36|28
1623332210000|2021-06-10 13:36:50|2537.65|2524.65|2538.42|2525.42|2538.44|2525.44|2537.4|2524.4|26
1623332220000|2021-06-10 13:37:00|2538.45|2525.45|2539.07|2526.07|2539.07|2526.07|2536.13|2523.13|27
1623332230000|2021-06-10 13:37:10|2539.09|2526.09|2538.41|2525.41|2539.36|2526.36|2538.22|2525.22|26
1623332240000|2021-06-10 13:37:20|2538.49|2525.49|2538.52|2525.52|2539.26|2526.26|2538.3|2525.3|26
1623332250000|2021-06-10 13:37:30|2538.49|2525.49|2539.3|2526.3|2539.35|2526.35|2538.23|2525.23|25
1623332260000|2021-06-10 13:37:40|2539.32|2526.32|2538.79|2525.79|2539.61|2526.61|2538.39|2525.39|27
1623332270000|2021-06-10 13:37:50|2538.93|2525.93|2539.09|2526.09|2539.31|2526.31|2538.93|2525.93|24
1623332280000|2021-06-10 13:38:00|2539.07|2526.07|2537.49|2524.49|2539.07|2526.07|2537.41|2524.41|26
1623332290000|2021-06-10 13:38:10|2537.5|2524.5|2537.7|2524.7|2537.75|2524.75|2537.48|2524.48|20
1623332300000|2021-06-10 13:38:20|2537.73|2524.73|2538.46|2525.46|2538.48|2525.48|2537.73|2524.73|25
1623332310000|2021-06-10 13:38:30|2538.38|2525.38|2538.9|2525.9|2538.9|2525.9|2538.38|2525.38|23
1623332320000|2021-06-10 13:38:40|2538.73|2525.73|2538.68|2525.68|2539.01|2526.01|2538.56|2525.56|20
1623332330000|2021-06-10 13:38:50|2538.64|2525.64|2540.67|2527.67|2540.67|2527.67|2538.5|2525.5|24
1623332340000|2021-06-10 13:39:00|2540.68|2527.68|2540.72|2527.72|2541.06|2528.06|2540.44|2527.44|23
1623332350000|2021-06-10 13:39:10|2540.7|2527.7|2539.55|2526.55|2540.77|2527.77|2539.4|2526.4|17
1623332360000|2021-06-10 13:39:20|2539.48|2526.48|2539.52|2526.52|2539.68|2526.68|2539.47|2526.47|19
1623332370000|2021-06-10 13:39:30|2539.56|2526.56|2539.73|2526.73|2539.81|2526.81|2539.56|2526.56|18
1623332380000|2021-06-10 13:39:40|2539.76|2526.76|2540.6|2527.6|2540.6|2527.6|2539.63|2526.63|22
1623332390000|2021-06-10 13:39:50|2540.81|2527.81|2539.97|2526.97|2540.81|2527.81|2539.95|2526.95|18
1623332400000|2021-06-10 13:40:00|2539.99|2526.99|2541.71|2528.71|2542|2529|2539.99|2526.99|25
1623332410000|2021-06-10 13:40:10|2541.85|2528.85|2542.89|2529.89|2542.89|2529.89|2541.6|2528.6|24
1623332420000|2021-06-10 13:40:20|2542.67|2529.67|2542.99|2529.99|2542.99|2529.99|2542.06|2529.06|26
1623332430000|2021-06-10 13:40:30|2542.92|2529.92|2543.39|2530.39|2543.39|2530.39|2542.7|2529.7|26
1623332440000|2021-06-10 13:40:40|2543.21|2530.21|2542.52|2529.52|2543.72|2530.72|2542.52|2529.52|26
1623332450000|2021-06-10 13:40:50|2542.53|2529.53|2544.95|2531.95|2544.95|2531.95|2542.19|2529.19|26
1623332460000|2021-06-10 13:41:00|2544.42|2531.42|2544.4|2531.4|2544.75|2531.75|2544.26|2531.26|28
1623332470000|2021-06-10 13:41:10|2544.13|2531.13|2544.8|2531.8|2544.8|2531.8|2544.13|2531.13|25
1623332480000|2021-06-10 13:41:20|2544.75|2531.75|2544.78|2531.78|2545.05|2532.05|2544.75|2531.75|20
1623332490000|2021-06-10 13:41:30|2544.79|2531.79|2546.06|2533.06|2546.13|2533.13|2544.78|2531.78|25
1623332500000|2021-06-10 13:41:40|2545.99|2532.99|2545.78|2532.78|2546.9|2533.9|2545.78|2532.78|26
1623332510000|2021-06-10 13:41:50|2545.6|2532.6|2545.96|2532.96|2546.21|2533.21|2545.51|2532.51|25
1623332520000|2021-06-10 13:42:00|2545.97|2532.97|2547.99|2534.99|2548.08|2535.08|2545.97|2532.97|25
1623332530000|2021-06-10 13:42:10|2547.98|2534.98|2547.25|2534.25|2548|2535|2546.82|2533.82|22
1623332540000|2021-06-10 13:42:20|2547.17|2534.17|2546.39|2533.39|2547.61|2534.61|2546.16|2533.16|28
1623332550000|2021-06-10 13:42:30|2546.35|2533.35|2546.24|2533.24|2546.61|2533.61|2546.24|2533.24|18
1623332560000|2021-06-10 13:42:40|2546.48|2533.48|2545.66|2532.66|2546.48|2533.48|2545.35|2532.35|22
1623332570000|2021-06-10 13:42:50|2545.67|2532.67|2547.52|2534.52|2547.57|2534.57|2545.44|2532.44|27
1623332580000|2021-06-10 13:43:00|2547.37|2534.37|2548.82|2535.82|2548.92|2535.92|2547.12|2534.12|24
1623332590000|2021-06-10 13:43:10|2548.79|2535.79|2548.61|2535.61|2549.45|2536.45|2548.31|2535.31|27
1623332600000|2021-06-10 13:43:20|2548.3|2535.3|2548.96|2535.96|2549.29|2536.29|2548.04|2535.04|26
1623332610000|2021-06-10 13:43:30|2548.97|2535.97|2549.11|2536.11|2549.44|2536.44|2548.79|2535.79|27
1623332620000|2021-06-10 13:43:40|2548.98|2535.98|2548.48|2535.48|2549.84|2536.84|2548.32|2535.32|27
1623332630000|2021-06-10 13:43:50|2548.46|2535.46|2548.77|2535.77|2548.91|2535.91|2548.41|2535.41|23
1623332640000|2021-06-10 13:44:00|2548.3|2535.3|2548.24|2535.24|2548.83|2535.83|2548.21|2535.21|25
1623332650000|2021-06-10 13:44:10|2548.26|2535.26|2549.29|2536.29|2549.3|2536.3|2547.59|2534.59|24
1623332660000|2021-06-10 13:44:20|2549.02|2536.02|2548.29|2535.29|2549.02|2536.02|2548.29|2535.29|27
1623332670000|2021-06-10 13:44:30|2548.21|2535.21|2547.51|2534.51|2548.27|2535.27|2547.08|2534.08|25
1623332680000|2021-06-10 13:44:40|2547.64|2534.64|2546.96|2533.96|2547.64|2534.64|2546.89|2533.89|22
1623332690000|2021-06-10 13:44:50|2546.91|2533.91|2546.22|2533.22|2547.08|2534.08|2546.21|2533.21|20
1623332700000|2021-06-10 13:45:00|2546.31|2533.31|2547.96|2534.96|2548.04|2535.04|2546.17|2533.17|27
1623332710000|2021-06-10 13:45:10|2548.35|2535.35|2551.28|2538.28|2551.52|2538.52|2548.29|2535.29|28
1623332720000|2021-06-10 13:45:20|2551.14|2538.14|2553.23|2540.23|2553.5|2540.5|2551.1|2538.1|28
1623332730000|2021-06-10 13:45:30|2553.03|2540.03|2551.5|2538.5|2553.03|2540.03|2551.33|2538.33|27
1623332740000|2021-06-10 13:45:40|2551.54|2538.54|2551.3|2538.3|2551.78|2538.78|2550.99|2537.99|27
1623332750000|2021-06-10 13:45:50|2551.47|2538.47|2550.87|2537.87|2551.57|2538.57|2550.78|2537.78|21
1623332760000|2021-06-10 13:46:00|2550.82|2537.82|2550.23|2537.23|2550.82|2537.82|2550.23|2537.23|24
1623332770000|2021-06-10 13:46:10|2550.2|2537.2|2552.17|2539.17|2552.17|2539.17|2550.04|2537.04|25
1623332780000|2021-06-10 13:46:20|2552.13|2539.13|2552.34|2539.34|2552.52|2539.52|2551.56|2538.56|22
1623332790000|2021-06-10 13:46:30|2552.1|2539.1|2552.81|2539.81|2553.47|2540.47|2551.62|2538.62|26
1623332800000|2021-06-10 13:46:40|2552.57|2539.57|2552.07|2539.07|2553.17|2540.17|2551.73|2538.73|26
1623332810000|2021-06-10 13:46:50|2551.86|2538.86|2553|2540|2553.54|2540.54|2551.86|2538.86|26
1623332820000|2021-06-10 13:47:00|2552.47|2539.47|2552.07|2539.07|2552.64|2539.64|2551.73|2538.73|27
1623332830000|2021-06-10 13:47:10|2551.97|2538.97|2551.4|2538.4|2552.43|2539.43|2551.3|2538.3|25
1623332840000|2021-06-10 13:47:20|2551.47|2538.47|2552.31|2539.31|2552.35|2539.35|2551.12|2538.12|28
1623332850000|2021-06-10 13:47:30|2552.3|2539.3|2552.75|2539.75|2553.23|2540.23|2551.82|2538.82|26
1623332860000|2021-06-10 13:47:40|2552.91|2539.91|2552.84|2539.84|2552.91|2539.91|2552.44|2539.44|20
1623332870000|2021-06-10 13:47:50|2552.86|2539.86|2553.43|2540.43|2554.03|2541.03|2552.76|2539.76|25
1623332880000|2021-06-10 13:48:00|2553.41|2540.41|2551.57|2538.57|2553.54|2540.54|2551.57|2538.57|23
1623332890000|2021-06-10 13:48:10|2552.09|2539.09|2550.27|2537.27|2552.09|2539.09|2550.03|2537.03|25
1623332900000|2021-06-10 13:48:20|2550.38|2537.38|2551.01|2538.01|2551.34|2538.34|2550.06|2537.06|28
1623332910000|2021-06-10 13:48:30|2551.12|2538.12|2551.3|2538.3|2551.48|2538.48|2550.76|2537.76|25
1623332920000|2021-06-10 13:48:40|2551.27|2538.27|2551.28|2538.28|2552.21|2539.21|2550.7|2537.7|25
1623332930000|2021-06-10 13:48:50|2551.14|2538.14|2550.16|2537.16|2551.17|2538.17|2549.94|2536.94|25
1623332940000|2021-06-10 13:49:00|2549.94|2536.94|2551.27|2538.27|2551.27|2538.27|2549.94|2536.94|24
1623332950000|2021-06-10 13:49:10|2551.28|2538.28|2550.99|2537.99|2552.38|2539.38|2550.99|2537.99|25
1623332960000|2021-06-10 13:49:20|2551.02|2538.02|2552|2539|2552.02|2539.02|2551.02|2538.02|27
1623332970000|2021-06-10 13:49:30|2551.75|2538.75|2551.45|2538.45|2551.9|2538.9|2551.28|2538.28|25
1623332980000|2021-06-10 13:49:40|2551.44|2538.44|2550.54|2537.54|2551.77|2538.77|2550.43|2537.43|28
1623332990000|2021-06-10 13:49:50|2550.5|2537.5|2549.94|2536.94|2550.52|2537.52|2549.92|2536.92|27
1623333000000|2021-06-10 13:50:00|2549.95|2536.95|2549|2536|2550.16|2537.16|2548.97|2535.97|26
1623333010000|2021-06-10 13:50:10|2549.08|2536.08|2547.47|2534.47|2549.08|2536.08|2546.98|2533.98|26
1623333020000|2021-06-10 13:50:20|2547.58|2534.58|2547.25|2534.25|2547.65|2534.65|2547.09|2534.09|27
1623333030000|2021-06-10 13:50:30|2547.51|2534.51|2548.25|2535.25|2548.52|2535.52|2547.45|2534.45|27
1623333040000|2021-06-10 13:50:40|2548.19|2535.19|2548.04|2535.04|2548.23|2535.23|2547.74|2534.74|26
1623333050000|2021-06-10 13:50:50|2548.08|2535.08|2549.19|2536.19|2549.26|2536.26|2547.42|2534.42|36
1623333060000|2021-06-10 13:51:00|2549.21|2536.21|2548.85|2535.85|2549.4|2536.4|2548.52|2535.52|35
1623333070000|2021-06-10 13:51:10|2548.84|2535.84|2548.53|2535.53|2548.93|2535.93|2548.34|2535.34|32
1623333080000|2021-06-10 13:51:20|2548.49|2535.49|2548.67|2535.67|2548.67|2535.67|2548.08|2535.08|33
1623333090000|2021-06-10 13:51:30|2548.77|2535.77|2550.24|2537.24|2550.52|2537.52|2548.77|2535.77|37
1623333100000|2021-06-10 13:51:40|2550.27|2537.27|2550.18|2537.18|2550.27|2537.27|2549.75|2536.75|32
1623333110000|2021-06-10 13:51:50|2550.02|2537.02|2550.16|2537.16|2550.24|2537.24|2549.7|2536.7|34
1623333120000|2021-06-10 13:52:00|2550.02|2537.02|2549.97|2536.97|2550.52|2537.52|2549.81|2536.81|27
1623333130000|2021-06-10 13:52:10|2549.96|2536.96|2549.86|2536.86|2550.08|2537.08|2549.56|2536.56|32
1623333140000|2021-06-10 13:52:20|2549.7|2536.7|2548.99|2535.99|2549.98|2536.98|2548.67|2535.67|35
1623333150000|2021-06-10 13:52:30|2549.12|2536.12|2548.8|2535.8|2550.34|2537.34|2548.57|2535.57|37
1623333160000|2021-06-10 13:52:40|2548.77|2535.77|2549.35|2536.35|2549.5|2536.5|2548.77|2535.77|30
1623333170000|2021-06-10 13:52:50|2549.42|2536.42|2548.83|2535.83|2549.42|2536.42|2548.83|2535.83|18
1623333180000|2021-06-10 13:53:00|2548.84|2535.84|2548.6|2535.6|2548.89|2535.89|2548.06|2535.06|31
1623333190000|2021-06-10 13:53:10|2548.77|2535.77|2548.79|2535.79|2548.84|2535.84|2548.52|2535.52|23
1623333200000|2021-06-10 13:53:20|2548.78|2535.78|2548.52|2535.52|2548.78|2535.78|2548.24|2535.24|33
1623333210000|2021-06-10 13:53:30|2548.49|2535.49|2548.46|2535.46|2548.62|2535.62|2548.31|2535.31|27
1623333220000|2021-06-10 13:53:40|2548.45|2535.45|2548.45|2535.45|2548.5|2535.5|2548.28|2535.28|17
1623333230000|2021-06-10 13:53:50|2548.39|2535.39|2548.35|2535.35|2548.53|2535.53|2548.35|2535.35|13
1623333240000|2021-06-10 13:54:00|2548.26|2535.26|2549.38|2536.38|2549.83|2536.83|2548.26|2535.26|30
1623333250000|2021-06-10 13:54:10|2549.29|2536.29|2549.27|2536.27|2549.91|2536.91|2548.95|2535.95|27
1623333260000|2021-06-10 13:54:20|2549.2|2536.2|2549.68|2536.68|2549.75|2536.75|2548.9|2535.9|31
1623333270000|2021-06-10 13:54:30|2549.7|2536.7|2550.27|2537.27|2550.52|2537.52|2549.55|2536.55|32
1623333280000|2021-06-10 13:54:40|2550.43|2537.43|2549.11|2536.11|2550.59|2537.59|2549.01|2536.01|35
1623333290000|2021-06-10 13:54:50|2548.56|2535.56|2548|2535|2548.75|2535.75|2547.6|2534.6|28
1623333300000|2021-06-10 13:55:00|2548.26|2535.26|2548.27|2535.27|2548.64|2535.64|2548.14|2535.14|32
1623333310000|2021-06-10 13:55:10|2548.17|2535.17|2548.5|2535.5|2548.74|2535.74|2548.16|2535.16|25
1623333320000|2021-06-10 13:55:20|2548.38|2535.38|2548.79|2535.79|2549.02|2536.02|2548.26|2535.26|33
1623333330000|2021-06-10 13:55:30|2548.84|2535.84|2548.15|2535.15|2548.9|2535.9|2548.15|2535.15|35
1623333340000|2021-06-10 13:55:40|2548.29|2535.29|2549.06|2536.06|2549.14|2536.14|2547.95|2534.95|32
1623333350000|2021-06-10 13:55:50|2549.08|2536.08|2548.16|2535.16|2549.09|2536.09|2547.43|2534.43|33
1623333360000|2021-06-10 13:56:00|2548.02|2535.02|2549.29|2536.29|2549.46|2536.46|2547.73|2534.73|37
1623333370000|2021-06-10 13:56:10|2549.3|2536.3|2549.9|2536.9|2549.98|2536.98|2549.3|2536.3|39
1623333380000|2021-06-10 13:56:20|2549.73|2536.73|2550.22|2537.22|2550.71|2537.71|2549.66|2536.66|35
1623333390000|2021-06-10 13:56:30|2550.29|2537.29|2550.35|2537.35|2550.53|2537.53|2549.66|2536.66|36
1623333400000|2021-06-10 13:56:40|2550.75|2537.75|2551.51|2538.51|2551.61|2538.61|2550.44|2537.44|33
1623333410000|2021-06-10 13:56:50|2551.49|2538.49|2550.87|2537.87|2551.72|2538.72|2550.66|2537.66|32
1623333420000|2021-06-10 13:57:00|2550.74|2537.74|2550.09|2537.09|2550.78|2537.78|2550.02|2537.02|20
1623333430000|2021-06-10 13:57:10|2550.19|2537.19|2549.96|2536.96|2550.37|2537.37|2549.9|2536.9|27
1623333440000|2021-06-10 13:57:20|2550.07|2537.07|2550.31|2537.31|2550.34|2537.34|2550.07|2537.07|8
1623333450000|2021-06-10 13:57:30|2550.14|2537.14|2549.79|2536.79|2550.14|2537.14|2549.69|2536.69|10
1623333460000|2021-06-10 13:57:40|2549.74|2536.74|2549.14|2536.14|2549.81|2536.81|2549.06|2536.06|25
1623333470000|2021-06-10 13:57:50|2549.15|2536.15|2549.12|2536.12|2549.15|2536.15|2548.95|2535.95|12
1623333480000|2021-06-10 13:58:00|2549.07|2536.07|2550.28|2537.28|2550.72|2537.72|2549.02|2536.02|23
1623333490000|2021-06-10 13:58:10|2550.29|2537.29|2549.25|2536.25|2550.39|2537.39|2549.25|2536.25|29
1623333500000|2021-06-10 13:58:20|2549.4|2536.4|2549.23|2536.23|2549.42|2536.42|2548.91|2535.91|15
1623333510000|2021-06-10 13:58:30|2549.18|2536.18|2550.42|2537.42|2550.61|2537.61|2549.18|2536.18|36
1623333520000|2021-06-10 13:58:40|2550.46|2537.46|2550.29|2537.29|2550.67|2537.67|2550.29|2537.29|30
1623333530000|2021-06-10 13:58:50|2550.24|2537.24|2550.12|2537.12|2550.45|2537.45|2549.97|2536.97|35
1623333540000|2021-06-10 13:59:00|2550.16|2537.16|2550.97|2537.97|2551.15|2538.15|2550.16|2537.16|36
1623333550000|2021-06-10 13:59:10|2550.9|2537.9|2552.4|2539.4|2552.47|2539.47|2550.9|2537.9|34
1623333560000|2021-06-10 13:59:20|2552.39|2539.39|2552.55|2539.55|2552.55|2539.55|2551.97|2538.97|39
1623333570000|2021-06-10 13:59:30|2552.54|2539.54|2553.45|2540.45|2553.47|2540.47|2552.46|2539.46|32
1623333580000|2021-06-10 13:59:40|2553.15|2540.15|2552.56|2539.56|2553.25|2540.25|2552.56|2539.56|36
1623333590000|2021-06-10 13:59:50|2552.72|2539.72|2552.86|2539.86|2553.02|2540.02|2552.71|2539.71|31
1623333600000|2021-06-10 14:00:00|2552.88|2539.88|2556.66|2543.66|2556.66|2543.66|2552.84|2539.84|39
1623333610000|2021-06-10 14:00:10|2556.48|2543.48|2557.56|2544.56|2559.24|2546.24|2556.16|2543.16|40
1623333620000|2021-06-10 14:00:20|2557.67|2544.67|2555.52|2542.52|2557.83|2544.83|2555.18|2542.18|37
1623333630000|2021-06-10 14:00:30|2555.15|2542.15|2554.31|2541.31|2556.2|2543.2|2554.31|2541.31|32
1623333640000|2021-06-10 14:00:40|2554.5|2541.5|2556.69|2543.69|2556.69|2543.69|2554.1|2541.1|37
1623333650000|2021-06-10 14:00:50|2556.76|2543.76|2557.64|2544.64|2557.72|2544.72|2556.76|2543.76|37
1623333660000|2021-06-10 14:01:00|2557.67|2544.67|2557.55|2544.55|2557.77|2544.77|2557.14|2544.14|33
1623333670000|2021-06-10 14:01:10|2557.73|2544.73|2558.02|2545.02|2558.8|2545.8|2557.73|2544.73|33
1623333680000|2021-06-10 14:01:20|2557.98|2544.98|2560.59|2547.59|2561.39|2548.39|2557.89|2544.89|39
1623333690000|2021-06-10 14:01:30|2560.5|2547.5|2564.94|2551.94|2565.02|2552.02|2560.5|2547.5|37
1623333700000|2021-06-10 14:01:40|2564.91|2551.91|2563.31|2550.31|2564.91|2551.91|2561.64|2548.64|39
1623333710000|2021-06-10 14:01:50|2564.24|2551.24|2564.95|2551.95|2565.13|2552.13|2564|2551|37
1623333720000|2021-06-10 14:02:00|2564.82|2551.82|2563.98|2550.98|2564.82|2551.82|2563.33|2550.33|37
1623333730000|2021-06-10 14:02:10|2563.7|2550.7|2564.96|2551.96|2564.96|2551.96|2563.49|2550.49|36
1623333740000|2021-06-10 14:02:20|2565.14|2552.14|2565.19|2552.19|2565.85|2552.85|2564.82|2551.82|35
1623333750000|2021-06-10 14:02:30|2565.1|2552.1|2565.51|2552.51|2566.11|2553.11|2565.06|2552.06|38
1623333760000|2021-06-10 14:02:40|2565.52|2552.52|2565.09|2552.09|2565.98|2552.98|2565.06|2552.06|33
1623333770000|2021-06-10 14:02:50|2565.07|2552.07|2565.71|2552.71|2565.71|2552.71|2563.9|2550.9|39
1623333780000|2021-06-10 14:03:00|2565.36|2552.36|2565.93|2552.93|2566.16|2553.16|2565.27|2552.27|35
1623333790000|2021-06-10 14:03:10|2566.01|2553.01|2566.81|2553.81|2566.81|2553.81|2565.6|2552.6|33
1623333800000|2021-06-10 14:03:20|2566.75|2553.75|2568.4|2555.4|2568.6|2555.6|2566.53|2553.53|30
1623333810000|2021-06-10 14:03:30|2568.44|2555.44|2567.41|2554.41|2568.56|2555.56|2567.39|2554.39|32
1623333820000|2021-06-10 14:03:40|2567.45|2554.45|2567.16|2554.16|2567.53|2554.53|2567.06|2554.06|36
1623333830000|2021-06-10 14:03:50|2567.17|2554.17|2566.71|2553.71|2567.2|2554.2|2566.63|2553.63|29
1623333840000|2021-06-10 14:04:00|2566.6|2553.6|2565.22|2552.22|2566.65|2553.65|2565.12|2552.12|30
1623333850000|2021-06-10 14:04:10|2565.16|2552.16|2565.88|2552.88|2565.88|2552.88|2564.5|2551.5|30
1623333860000|2021-06-10 14:04:20|2566.04|2553.04|2565.4|2552.4|2566.06|2553.06|2564.59|2551.59|34
1623333870000|2021-06-10 14:04:30|2565.25|2552.25|2563.72|2550.72|2565.37|2552.37|2563.72|2550.72|38
1623333880000|2021-06-10 14:04:40|2563.62|2550.62|2563.99|2550.99|2565.04|2552.04|2563.62|2550.62|35
1623333890000|2021-06-10 14:04:50|2563.98|2550.98|2563.32|2550.32|2564.46|2551.46|2563.32|2550.32|29
1623333900000|2021-06-10 14:05:00|2563.21|2550.21|2563.62|2550.62|2564.01|2551.01|2563.08|2550.08|32
1623333910000|2021-06-10 14:05:10|2563.67|2550.67|2563.98|2550.98|2564.54|2551.54|2563.67|2550.67|31
1623333920000|2021-06-10 14:05:20|2563.83|2550.83|2563.37|2550.37|2563.83|2550.83|2563.26|2550.26|20
1623333930000|2021-06-10 14:05:30|2563.27|2550.27|2562.89|2549.89|2563.34|2550.34|2562.57|2549.57|26
1623333940000|2021-06-10 14:05:40|2562.83|2549.83|2562.33|2549.33|2563.03|2550.03|2561.74|2548.74|36
1623333950000|2021-06-10 14:05:50|2562.29|2549.29|2561.83|2548.83|2562.47|2549.47|2561.6|2548.6|29
1623333960000|2021-06-10 14:06:00|2561.78|2548.78|2561.34|2548.34|2561.78|2548.78|2560.84|2547.84|33
1623333970000|2021-06-10 14:06:10|2561.22|2548.22|2561.99|2548.99|2561.99|2548.99|2561.18|2548.18|27
1623333980000|2021-06-10 14:06:20|2561.86|2548.86|2562.83|2549.83|2562.86|2549.86|2561.86|2548.86|22
1623333990000|2021-06-10 14:06:30|2562.84|2549.84|2562.69|2549.69|2562.88|2549.88|2562.43|2549.43|24
1623334000000|2021-06-10 14:06:40|2562.6|2549.6|2562.5|2549.5|2562.8|2549.8|2562.46|2549.46|28
1623334010000|2021-06-10 14:06:50|2562.58|2549.58|2561.91|2548.91|2562.71|2549.71|2561.89|2548.89|29
1623334020000|2021-06-10 14:07:00|2561.75|2548.75|2560.92|2547.92|2561.75|2548.75|2560.92|2547.92|35
1623334030000|2021-06-10 14:07:10|2561|2548|2560.86|2547.86|2561.19|2548.19|2560.72|2547.72|27
1623334040000|2021-06-10 14:07:20|2560.83|2547.83|2560.75|2547.75|2560.89|2547.89|2560.62|2547.62|33
1623334050000|2021-06-10 14:07:30|2560.79|2547.79|2560.66|2547.66|2560.93|2547.93|2560.56|2547.56|34
1623334060000|2021-06-10 14:07:40|2560.71|2547.71|2560.37|2547.37|2560.75|2547.75|2560.05|2547.05|27
1623334070000|2021-06-10 14:07:50|2560.38|2547.38|2560.63|2547.63|2560.63|2547.63|2560.01|2547.01|31
1623334080000|2021-06-10 14:08:00|2560.72|2547.72|2558.97|2545.97|2560.95|2547.95|2558.97|2545.97|34
1623334090000|2021-06-10 14:08:10|2558.89|2545.89|2554.39|2541.39|2559|2546|2554.39|2541.39|37
1623334100000|2021-06-10 14:08:20|2554.35|2541.35|2554.31|2541.31|2555.41|2542.41|2554.25|2541.25|39
1623334110000|2021-06-10 14:08:30|2553.84|2540.84|2550.23|2537.23|2553.84|2540.84|2549.61|2536.61|40
1623334120000|2021-06-10 14:08:40|2550.22|2537.22|2551.36|2538.36|2552.75|2539.75|2550.22|2537.22|38
1623334130000|2021-06-10 14:08:50|2551.35|2538.35|2546.45|2533.45|2551.35|2538.35|2546.1|2533.1|38
1623334140000|2021-06-10 14:09:00|2546.62|2533.62|2540.89|2527.89|2546.62|2533.62|2540.89|2527.89|40
1623334150000|2021-06-10 14:09:10|2540.94|2527.94|2542.21|2529.21|2545.72|2532.72|2540.44|2527.44|36
1623334160000|2021-06-10 14:09:20|2542.76|2529.76|2543.62|2530.62|2544.08|2531.08|2540.62|2527.62|36
1623334170000|2021-06-10 14:09:30|2543.1|2530.1|2541.42|2528.42|2543.1|2530.1|2541.23|2528.23|35
1623334180000|2021-06-10 14:09:40|2541.64|2528.64|2537.93|2524.93|2541.65|2528.65|2537.92|2524.92|35
1623334190000|2021-06-10 14:09:50|2538.04|2525.04|2529.42|2516.42|2538.04|2525.04|2529.42|2516.42|40
1623334200000|2021-06-10 14:10:00|2529.89|2516.89|2528.33|2515.33|2531.93|2518.93|2528.12|2515.12|37
1623334210000|2021-06-10 14:10:10|2528.4|2515.4|2527.42|2514.42|2529.06|2516.06|2526.2|2513.2|39
1623334220000|2021-06-10 14:10:20|2527.06|2514.06|2528.09|2515.09|2528.49|2515.49|2526.26|2513.26|39
1623334230000|2021-06-10 14:10:30|2527.38|2514.38|2527.02|2514.02|2527.76|2514.76|2526.61|2513.61|38
1623334240000|2021-06-10 14:10:40|2526.88|2513.88|2526.48|2513.48|2527.16|2514.16|2525.97|2512.97|36
1623334250000|2021-06-10 14:10:50|2526.69|2513.69|2528.63|2515.63|2529.07|2516.07|2526.66|2513.66|36
1623334260000|2021-06-10 14:11:00|2528.43|2515.43|2531.75|2518.75|2532.11|2519.11|2528.43|2515.43|40
1623334270000|2021-06-10 14:11:10|2531.93|2518.93|2530.9|2517.9|2532.07|2519.07|2530.63|2517.63|39
1623334280000|2021-06-10 14:11:20|2530.13|2517.13|2528.46|2515.46|2530.38|2517.38|2528.46|2515.46|37
1623334290000|2021-06-10 14:11:30|2528.34|2515.34|2531.56|2518.56|2531.65|2518.65|2528.31|2515.31|37
1623334300000|2021-06-10 14:11:40|2531.55|2518.55|2530.87|2517.87|2533.01|2520.01|2530.59|2517.59|40
1623334310000|2021-06-10 14:11:50|2530.81|2517.81|2531.78|2518.78|2532.62|2519.62|2530.48|2517.48|37
1623334320000|2021-06-10 14:12:00|2531.79|2518.79|2534.22|2521.22|2534.22|2521.22|2531.79|2518.79|37
1623334330000|2021-06-10 14:12:10|2533.79|2520.79|2534.08|2521.08|2534.17|2521.17|2532.27|2519.27|38
1623334340000|2021-06-10 14:12:20|2533.97|2520.97|2535.6|2522.6|2535.86|2522.86|2533.97|2520.97|31
1623334350000|2021-06-10 14:12:30|2535.38|2522.38|2540.99|2527.99|2540.99|2527.99|2535.38|2522.38|38
1623334360000|2021-06-10 14:12:40|2541.25|2528.25|2538.59|2525.59|2541.3|2528.3|2538.22|2525.22|38
1623334370000|2021-06-10 14:12:50|2538.69|2525.69|2537.67|2524.67|2538.69|2525.69|2535.4|2522.4|39
1623334380000|2021-06-10 14:13:00|2537.72|2524.72|2536.65|2523.65|2538.65|2525.65|2536.15|2523.15|38
1623334390000|2021-06-10 14:13:10|2536.5|2523.5|2535.42|2522.42|2537.04|2524.04|2534.34|2521.34|36
1623334400000|2021-06-10 14:13:20|2535.61|2522.61|2534.63|2521.63|2535.61|2522.61|2534.29|2521.29|38
1623334410000|2021-06-10 14:13:30|2534.49|2521.49|2536.33|2523.33|2536.33|2523.33|2534.32|2521.32|37
1623334420000|2021-06-10 14:13:40|2536.32|2523.32|2535.27|2522.27|2537.09|2524.09|2535.26|2522.26|36
1623334430000|2021-06-10 14:13:50|2535.26|2522.26|2534.53|2521.53|2535.66|2522.66|2534.53|2521.53|31
1623334440000|2021-06-10 14:14:00|2534.88|2521.88|2535.73|2522.73|2535.89|2522.89|2534.42|2521.42|32
1623334450000|2021-06-10 14:14:10|2535.85|2522.85|2539.22|2526.22|2539.72|2526.72|2535.85|2522.85|32
1623334460000|2021-06-10 14:14:20|2538.95|2525.95|2541.11|2528.11|2541.11|2528.11|2538.94|2525.94|36
1623334470000|2021-06-10 14:14:30|2541.12|2528.12|2539.93|2526.93|2541.12|2528.12|2539.26|2526.26|36
1623334480000|2021-06-10 14:14:40|2540|2527|2540.92|2527.92|2540.92|2527.92|2539.46|2526.46|33
1623334490000|2021-06-10 14:14:50|2540.94|2527.94|2541.09|2528.09|2541.84|2528.84|2540.6|2527.6|36
1623334500000|2021-06-10 14:15:00|2540.83|2527.83|2538.66|2525.66|2541.13|2528.13|2537.93|2524.93|38
1623334510000|2021-06-10 14:15:10|2538.19|2525.19|2537.15|2524.15|2538.19|2525.19|2537.15|2524.15|39
1623334520000|2021-06-10 14:15:20|2537.19|2524.19|2540.34|2527.34|2540.54|2527.54|2537.19|2524.19|36
1623334530000|2021-06-10 14:15:30|2540.27|2527.27|2541.95|2528.95|2542.75|2529.75|2540.26|2527.26|33
1623334540000|2021-06-10 14:15:40|2541.93|2528.93|2542.91|2529.91|2543.29|2530.29|2541.93|2528.93|35
1623334550000|2021-06-10 14:15:50|2542.99|2529.99|2543.47|2530.47|2543.94|2530.94|2542.99|2529.99|28
1623334560000|2021-06-10 14:16:00|2543.59|2530.59|2541.89|2528.89|2543.59|2530.59|2541.69|2528.69|32
1623334570000|2021-06-10 14:16:10|2541.84|2528.84|2540.44|2527.44|2541.94|2528.94|2539.72|2526.72|32
1623334580000|2021-06-10 14:16:20|2540.4|2527.4|2543.5|2530.5|2543.77|2530.77|2540.13|2527.13|38
1623334590000|2021-06-10 14:16:30|2543.13|2530.13|2544.34|2531.34|2544.35|2531.35|2543.05|2530.05|27
1623334600000|2021-06-10 14:16:40|2544.19|2531.19|2543.73|2530.73|2544.63|2531.63|2543.47|2530.47|35
1623334610000|2021-06-10 14:16:50|2543.68|2530.68|2543.65|2530.65|2544|2531|2542.94|2529.94|37
1623334620000|2021-06-10 14:17:00|2544.12|2531.12|2541.19|2528.19|2544.2|2531.2|2541.19|2528.19|37
1623334630000|2021-06-10 14:17:10|2540.77|2527.77|2539.84|2526.84|2541.27|2528.27|2539.47|2526.47|39
1623334640000|2021-06-10 14:17:20|2539.81|2526.81|2537.52|2524.52|2539.81|2526.81|2537.51|2524.51|32
1623334650000|2021-06-10 14:17:30|2537.63|2524.63|2535.81|2522.81|2537.63|2524.63|2534.96|2521.96|36
1623334660000|2021-06-10 14:17:40|2535.61|2522.61|2535.4|2522.4|2536.77|2523.77|2535.4|2522.4|37
1623334670000|2021-06-10 14:17:50|2535.11|2522.11|2534.74|2521.74|2535.13|2522.13|2533.37|2520.37|37
1623334680000|2021-06-10 14:18:00|2534.78|2521.78|2535.41|2522.41|2537.11|2524.11|2534.78|2521.78|38
1623334690000|2021-06-10 14:18:10|2535.81|2522.81|2536.71|2523.71|2536.71|2523.71|2535.07|2522.07|35
1623334700000|2021-06-10 14:18:20|2536.73|2523.73|2536.43|2523.43|2537.3|2524.3|2536.42|2523.42|34
1623334710000|2021-06-10 14:18:30|2536.32|2523.32|2535.39|2522.39|2536.39|2523.39|2535.22|2522.22|35
1623334720000|2021-06-10 14:18:40|2535.77|2522.77|2534.09|2521.09|2535.91|2522.91|2534.09|2521.09|39
1623334730000|2021-06-10 14:18:50|2534.32|2521.32|2531.95|2518.95|2534.48|2521.48|2531.71|2518.71|38
1623334740000|2021-06-10 14:19:00|2532.23|2519.23|2534.06|2521.06|2535.03|2522.03|2532.22|2519.22|39
1623334750000|2021-06-10 14:19:10|2534.01|2521.01|2533.19|2520.19|2534.42|2521.42|2532.96|2519.96|37
1623334760000|2021-06-10 14:19:20|2533.3|2520.3|2532.03|2519.03|2534.06|2521.06|2532.03|2519.03|33
1623334770000|2021-06-10 14:19:30|2531.92|2518.92|2533.15|2520.15|2533.44|2520.44|2531.18|2518.18|36
1623334780000|2021-06-10 14:19:40|2532.89|2519.89|2532.91|2519.91|2533.15|2520.15|2532.58|2519.58|38
1623334790000|2021-06-10 14:19:50|2532.65|2519.65|2533.11|2520.11|2534.25|2521.25|2532.57|2519.57|38
1623334800000|2021-06-10 14:20:00|2533.08|2520.08|2532.81|2519.81|2533.19|2520.19|2532.63|2519.63|27
1623334810000|2021-06-10 14:20:10|2532.8|2519.8|2531.23|2518.23|2533.38|2520.38|2530.68|2517.68|38
1623334820000|2021-06-10 14:20:20|2531.18|2518.18|2532.28|2519.28|2532.53|2519.53|2531.18|2518.18|32
1623334830000|2021-06-10 14:20:30|2532.27|2519.27|2529.28|2516.28|2532.27|2519.27|2528.91|2515.91|40
1623334840000|2021-06-10 14:20:40|2529.37|2516.37|2528.57|2515.57|2529.65|2516.65|2528.43|2515.43|36
1623334850000|2021-06-10 14:20:50|2527.52|2514.52|2528.58|2515.58|2528.88|2515.88|2526.47|2513.47|39
1623334860000|2021-06-10 14:21:00|2528.56|2515.56|2528.35|2515.35|2530.28|2517.28|2528.35|2515.35|36
1623334870000|2021-06-10 14:21:10|2527.64|2514.64|2527.94|2514.94|2529|2516|2526.07|2513.07|37
1623334880000|2021-06-10 14:21:20|2527.95|2514.95|2526.82|2513.82|2528.58|2515.58|2526.21|2513.21|22
1623334890000|2021-06-10 14:21:30|2526.69|2513.69|2525.54|2512.54|2526.84|2513.84|2525.41|2512.41|33
1623334900000|2021-06-10 14:21:40|2525.33|2512.33|2525.28|2512.28|2525.71|2512.71|2524.92|2511.92|34
1623334910000|2021-06-10 14:21:50|2525.1|2512.1|2526.26|2513.26|2526.26|2513.26|2525.05|2512.05|35
1623334920000|2021-06-10 14:22:00|2526.37|2513.37|2527.6|2514.6|2528.01|2515.01|2526.37|2513.37|37
1623334930000|2021-06-10 14:22:10|2527.37|2514.37|2526.19|2513.19|2527.37|2514.37|2525.67|2512.67|38
1623334940000|2021-06-10 14:22:20|2526.04|2513.04|2526.96|2513.96|2526.96|2513.96|2525.23|2512.23|36
1623334950000|2021-06-10 14:22:30|2527.35|2514.35|2527.71|2514.71|2528.93|2515.93|2527.21|2514.21|36
1623334960000|2021-06-10 14:22:40|2527.69|2514.69|2526.52|2513.52|2527.98|2514.98|2526.52|2513.52|30
1623334970000|2021-06-10 14:22:50|2526.75|2513.75|2526.46|2513.46|2526.88|2513.88|2525.63|2512.63|33
1623334980000|2021-06-10 14:23:00|2527.03|2514.03|2526.63|2513.63|2527.19|2514.19|2526.33|2513.33|35
1623334990000|2021-06-10 14:23:10|2526.7|2513.7|2528.77|2515.77|2528.85|2515.85|2526.7|2513.7|32
1623335000000|2021-06-10 14:23:20|2528.75|2515.75|2526.95|2513.95|2528.98|2515.98|2526.91|2513.91|30
1623335010000|2021-06-10 14:23:30|2526.97|2513.97|2529.8|2516.8|2530.08|2517.08|2526.97|2513.97|37
1623335020000|2021-06-10 14:23:40|2529.86|2516.86|2529.3|2516.3|2530.26|2517.26|2529.22|2516.22|30
1623335030000|2021-06-10 14:23:50|2529.31|2516.31|2531.75|2518.75|2531.75|2518.75|2529.23|2516.23|37
1623335040000|2021-06-10 14:24:00|2531.64|2518.64|2530.69|2517.69|2531.95|2518.95|2530.68|2517.68|37
1623335050000|2021-06-10 14:24:10|2530.71|2517.71|2530.97|2517.97|2530.97|2517.97|2530.07|2517.07|36
1623335060000|2021-06-10 14:24:20|2531.48|2518.48|2529.99|2516.99|2531.51|2518.51|2529.99|2516.99|29
1623335070000|2021-06-10 14:24:30|2530|2517|2530.43|2517.43|2530.88|2517.88|2530|2517|35
1623335080000|2021-06-10 14:24:40|2530.61|2517.61|2530.34|2517.34|2530.9|2517.9|2530.34|2517.34|26
1623335090000|2021-06-10 14:24:50|2530.37|2517.37|2531.67|2518.67|2532.19|2519.19|2530.04|2517.04|34
1623335100000|2021-06-10 14:25:00|2531.66|2518.66|2531.57|2518.57|2532.46|2519.46|2531.47|2518.47|31
1623335110000|2021-06-10 14:25:10|2531.14|2518.14|2530.57|2517.57|2531.71|2518.71|2530.57|2517.57|34
1623335120000|2021-06-10 14:25:20|2530.52|2517.52|2530.23|2517.23|2530.55|2517.55|2528.9|2515.9|39
1623335130000|2021-06-10 14:25:30|2530.32|2517.32|2529.3|2516.3|2530.55|2517.55|2529.3|2516.3|36
1623335140000|2021-06-10 14:25:40|2529.15|2516.15|2526.28|2513.28|2529.74|2516.74|2526.09|2513.09|36
1623335150000|2021-06-10 14:25:50|2526.25|2513.25|2525.48|2512.48|2526.46|2513.46|2525.39|2512.39|35
1623335160000|2021-06-10 14:26:00|2525.61|2512.61|2523.46|2510.46|2525.85|2512.85|2522.76|2509.76|37
1623335170000|2021-06-10 14:26:10|2523.42|2510.42|2522.84|2509.84|2524.08|2511.08|2522.57|2509.57|40
1623335180000|2021-06-10 14:26:20|2522.66|2509.66|2523.19|2510.19|2523.7|2510.7|2522.66|2509.66|39
1623335190000|2021-06-10 14:26:30|2523.17|2510.17|2524.24|2511.24|2524.24|2511.24|2522.66|2509.66|35
1623335200000|2021-06-10 14:26:40|2524.28|2511.28|2524.33|2511.33|2524.55|2511.55|2523.22|2510.22|38
1623335210000|2021-06-10 14:26:50|2524.28|2511.28|2525.25|2512.25|2525.59|2512.59|2524.28|2511.28|37
1623335220000|2021-06-10 14:27:00|2525.32|2512.32|2527.13|2514.13|2527.13|2514.13|2525.26|2512.26|38
1623335230000|2021-06-10 14:27:10|2527.36|2514.36|2524.94|2511.94|2527.59|2514.59|2524.94|2511.94|32
1623335240000|2021-06-10 14:27:20|2524.35|2511.35|2523.33|2510.33|2524.71|2511.71|2523.03|2510.03|35
1623335250000|2021-06-10 14:27:30|2523.15|2510.15|2524.44|2511.44|2524.54|2511.54|2522.87|2509.87|37
1623335260000|2021-06-10 14:27:40|2524.46|2511.46|2523.32|2510.32|2524.46|2511.46|2522.52|2509.52|39
1623335270000|2021-06-10 14:27:50|2523.57|2510.57|2524.14|2511.14|2524.52|2511.52|2523.37|2510.37|36
1623335280000|2021-06-10 14:28:00|2524.26|2511.26|2526.74|2513.74|2527.45|2514.45|2524.14|2511.14|37
1623335290000|2021-06-10 14:28:10|2526.85|2513.85|2527.25|2514.25|2527.59|2514.59|2526.85|2513.85|28
1623335300000|2021-06-10 14:28:20|2527.18|2514.18|2528.29|2515.29|2528.31|2515.31|2526.92|2513.92|32
1623335310000|2021-06-10 14:28:30|2528.26|2515.26|2526.93|2513.93|2528.6|2515.6|2526.93|2513.93|33
1623335320000|2021-06-10 14:28:40|2526.59|2513.59|2531.32|2518.32|2531.5|2518.5|2526.51|2513.51|37
1623335330000|2021-06-10 14:28:50|2530.31|2517.31|2529.89|2516.89|2530.48|2517.48|2529.21|2516.21|36
1623335340000|2021-06-10 14:29:00|2529.87|2516.87|2527.98|2514.98|2530.09|2517.09|2527.98|2514.98|35
1623335350000|2021-06-10 14:29:10|2527.99|2514.99|2528.83|2515.83|2529.01|2516.01|2527.38|2514.38|37
1623335360000|2021-06-10 14:29:20|2528.86|2515.86|2529.77|2516.77|2530.08|2517.08|2528.85|2515.85|35
1623335370000|2021-06-10 14:29:30|2529.76|2516.76|2529.69|2516.69|2530.53|2517.53|2529.38|2516.38|39
1623335380000|2021-06-10 14:29:40|2529.88|2516.88|2529.82|2516.82|2529.88|2516.88|2528.35|2515.35|37
1623335390000|2021-06-10 14:29:50|2529.76|2516.76|2529.72|2516.72|2530.04|2517.04|2529.21|2516.21|39
1623335400000|2021-06-10 14:30:00|2529.61|2516.61|2531.15|2518.15|2531.15|2518.15|2529.46|2516.46|36
1623335410000|2021-06-10 14:30:10|2531.02|2518.02|2528.78|2515.78|2531.11|2518.11|2528.78|2515.78|38
1623335420000|2021-06-10 14:30:20|2528.9|2515.9|2525.07|2512.07|2529|2516|2525.07|2512.07|39
1623335430000|2021-06-10 14:30:30|2525.33|2512.33|2524.29|2511.29|2525.4|2512.4|2523.69|2510.69|36
1623335440000|2021-06-10 14:30:40|2524.39|2511.39|2524.3|2511.3|2525.64|2512.64|2523.98|2510.98|37
1623335450000|2021-06-10 14:30:50|2524.29|2511.29|2525.41|2512.41|2526.02|2513.02|2524.27|2511.27|37
1623335460000|2021-06-10 14:31:00|2525.52|2512.52|2526.35|2513.35|2526.53|2513.53|2524.94|2511.94|34
1623335470000|2021-06-10 14:31:10|2526.36|2513.36|2527.06|2514.06|2527.66|2514.66|2526.36|2513.36|30
1623335480000|2021-06-10 14:31:20|2527.1|2514.1|2526.76|2513.76|2527.1|2514.1|2526.26|2513.26|32
1623335490000|2021-06-10 14:31:30|2526.98|2513.98|2528.41|2515.41|2528.78|2515.78|2526.71|2513.71|36
1623335500000|2021-06-10 14:31:40|2527.88|2514.88|2527.15|2514.15|2527.98|2514.98|2526.41|2513.41|37
1623335510000|2021-06-10 14:31:50|2527.03|2514.03|2524.87|2511.87|2527.03|2514.03|2524.34|2511.34|34
1623335520000|2021-06-10 14:32:00|2524.69|2511.69|2523.57|2510.57|2524.99|2511.99|2523.38|2510.38|37
1623335530000|2021-06-10 14:32:10|2523.47|2510.47|2523.15|2510.15|2523.75|2510.75|2522.65|2509.65|39
1623335540000|2021-06-10 14:32:20|2523.19|2510.19|2523.1|2510.1|2523.68|2510.68|2522.47|2509.47|33
1623335550000|2021-06-10 14:32:30|2522.73|2509.73|2521.66|2508.66|2523.45|2510.45|2521.66|2508.66|37
1623335560000|2021-06-10 14:32:40|2521.62|2508.62|2522.08|2509.08|2522.21|2509.21|2520.49|2507.49|38
1623335570000|2021-06-10 14:32:50|2521.6|2508.6|2523.51|2510.51|2523.66|2510.66|2521.43|2508.43|39
1623335580000|2021-06-10 14:33:00|2523.56|2510.56|2527.88|2514.88|2528.41|2515.41|2523.56|2510.56|38
1623335590000|2021-06-10 14:33:10|2528.18|2515.18|2525.6|2512.6|2528.38|2515.38|2525.6|2512.6|35
1623335600000|2021-06-10 14:33:20|2525.61|2512.61|2527.38|2514.38|2527.38|2514.38|2525.56|2512.56|32
1623335610000|2021-06-10 14:33:30|2527.29|2514.29|2527.01|2514.01|2527.7|2514.7|2526.8|2513.8|30
1623335620000|2021-06-10 14:33:40|2526.97|2513.97|2527.59|2514.59|2527.59|2514.59|2526.84|2513.84|31
1623335630000|2021-06-10 14:33:50|2527.61|2514.61|2527.72|2514.72|2528.6|2515.6|2527.31|2514.31|36
1623335640000|2021-06-10 14:34:00|2527.74|2514.74|2528.86|2515.86|2528.86|2515.86|2527.57|2514.57|34
1623335650000|2021-06-10 14:34:10|2528.9|2515.9|2528.38|2515.38|2528.9|2515.9|2528.21|2515.21|40
1623335660000|2021-06-10 14:34:20|2528.54|2515.54|2529.23|2516.23|2529.23|2516.23|2528.26|2515.26|38
1623335670000|2021-06-10 14:34:30|2529.1|2516.1|2527.96|2514.96|2529.29|2516.29|2527.96|2514.96|37
1623335680000|2021-06-10 14:34:40|2528.19|2515.19|2529.14|2516.14|2529.5|2516.5|2527.96|2514.96|35
1623335690000|2021-06-10 14:34:50|2529.35|2516.35|2529.22|2516.22|2529.42|2516.42|2527.62|2514.62|34
1623335700000|2021-06-10 14:35:00|2529.18|2516.18|2530.51|2517.51|2530.51|2517.51|2528.9|2515.9|35
1623335710000|2021-06-10 14:35:10|2530.96|2517.96|2532.12|2519.12|2532.93|2519.93|2530.96|2517.96|32
1623335720000|2021-06-10 14:35:20|2532|2519|2531.11|2518.11|2532.35|2519.35|2530.58|2517.58|38
1623335730000|2021-06-10 14:35:30|2531.2|2518.2|2530.74|2517.74|2531.95|2518.95|2530.74|2517.74|31
1623335740000|2021-06-10 14:35:40|2530.89|2517.89|2532.3|2519.3|2532.71|2519.71|2530.71|2517.71|38
1623335750000|2021-06-10 14:35:50|2532.32|2519.32|2531.63|2518.63|2532.32|2519.32|2531.38|2518.38|35
1623335760000|2021-06-10 14:36:00|2531.58|2518.58|2530.73|2517.73|2531.98|2518.98|2530.73|2517.73|38
1623335770000|2021-06-10 14:36:10|2530.55|2517.55|2528.68|2515.68|2530.65|2517.65|2528.68|2515.68|34
1623335780000|2021-06-10 14:36:20|2528.53|2515.53|2527.68|2514.68|2528.66|2515.66|2526.39|2513.39|39
1623335790000|2021-06-10 14:36:30|2528|2515|2526.73|2513.73|2528.05|2515.05|2526.7|2513.7|31
1623335800000|2021-06-10 14:36:40|2526.8|2513.8|2526.3|2513.3|2526.95|2513.95|2525.72|2512.72|37
1623335810000|2021-06-10 14:36:50|2526.37|2513.37|2527.11|2514.11|2527.27|2514.27|2526.32|2513.32|35
1623335820000|2021-06-10 14:37:00|2527.17|2514.17|2528.76|2515.76|2528.79|2515.79|2527.15|2514.15|34
1623335830000|2021-06-10 14:37:10|2528.77|2515.77|2528.26|2515.26|2529.03|2516.03|2528.26|2515.26|33
1623335840000|2021-06-10 14:37:20|2528.34|2515.34|2529.98|2516.98|2530.03|2517.03|2528.29|2515.29|33
1623335850000|2021-06-10 14:37:30|2529.34|2516.34|2529.75|2516.75|2530.08|2517.08|2528.62|2515.62|38
1623335860000|2021-06-10 14:37:40|2529.5|2516.5|2528.85|2515.85|2529.84|2516.84|2528.85|2515.85|33
1623335870000|2021-06-10 14:37:50|2529|2516|2529.11|2516.11|2529.13|2516.13|2528.32|2515.32|32
1623335880000|2021-06-10 14:38:00|2529.08|2516.08|2524.8|2511.8|2529.19|2516.19|2524.8|2511.8|36
1623335890000|2021-06-10 14:38:10|2524.47|2511.47|2524.55|2511.55|2524.7|2511.7|2523.81|2510.81|37
1623335900000|2021-06-10 14:38:20|2523.66|2510.66|2522.41|2509.41|2523.66|2510.66|2521.69|2508.69|40
1623335910000|2021-06-10 14:38:30|2522.18|2509.18|2522.55|2509.55|2523.14|2510.14|2522.18|2509.18|36
1623335920000|2021-06-10 14:38:40|2522.62|2509.62|2522.32|2509.32|2522.73|2509.73|2522.13|2509.13|34
1623335930000|2021-06-10 14:38:50|2522.3|2509.3|2522.55|2509.55|2522.83|2509.83|2522.1|2509.1|35
1623335940000|2021-06-10 14:39:00|2522.51|2509.51|2524.38|2511.38|2524.45|2511.45|2522.43|2509.43|35
1623335950000|2021-06-10 14:39:10|2524.41|2511.41|2522.89|2509.89|2524.74|2511.74|2522.73|2509.73|36
1623335960000|2021-06-10 14:39:20|2523.02|2510.02|2523.97|2510.97|2523.97|2510.97|2522.92|2509.92|36
1623335970000|2021-06-10 14:39:30|2524.1|2511.1|2524.7|2511.7|2524.82|2511.82|2523.98|2510.98|35
1623335980000|2021-06-10 14:39:40|2524.65|2511.65|2525.8|2512.8|2525.8|2512.8|2524.65|2511.65|30
1623335990000|2021-06-10 14:39:50|2525.9|2512.9|2524.31|2511.31|2526.05|2513.05|2523.64|2510.64|35
1623336000000|2021-06-10 14:40:00|2524.32|2511.32|2525.9|2512.9|2525.9|2512.9|2524.27|2511.27|37
1623336010000|2021-06-10 14:40:10|2525.92|2512.92|2526.93|2513.93|2526.95|2513.95|2525.83|2512.83|38
1623336020000|2021-06-10 14:40:20|2526.81|2513.81|2528.89|2515.89|2528.93|2515.93|2526.79|2513.79|36
1623336030000|2021-06-10 14:40:30|2528.77|2515.77|2526.74|2513.74|2529.13|2516.13|2526.18|2513.18|36
1623336040000|2021-06-10 14:40:40|2526.56|2513.56|2526.99|2513.99|2527.56|2514.56|2526.47|2513.47|37
1623336050000|2021-06-10 14:40:50|2527.01|2514.01|2527.25|2514.25|2527.25|2514.25|2526.81|2513.81|26
1623336060000|2021-06-10 14:41:00|2527.32|2514.32|2529.62|2516.62|2529.62|2516.62|2527.27|2514.27|36
1623336070000|2021-06-10 14:41:10|2530.02|2517.02|2528.87|2515.87|2530.32|2517.32|2528.73|2515.73|35
1623336080000|2021-06-10 14:41:20|2528.66|2515.66|2526.54|2513.54|2528.66|2515.66|2526.45|2513.45|39
1623336090000|2021-06-10 14:41:30|2526.59|2513.59|2527.8|2514.8|2527.8|2514.8|2526.43|2513.43|39
1623336100000|2021-06-10 14:41:40|2527.85|2514.85|2528.37|2515.37|2528.54|2515.54|2527.54|2514.54|32
1623336110000|2021-06-10 14:41:50|2528.08|2515.08|2529.47|2516.47|2529.53|2516.53|2527.48|2514.48|34
1623336120000|2021-06-10 14:42:00|2529.46|2516.46|2526.66|2513.66|2529.65|2516.65|2526.4|2513.4|38
1623336130000|2021-06-10 14:42:10|2526.57|2513.57|2526.71|2513.71|2527.16|2514.16|2526.08|2513.08|37
1623336140000|2021-06-10 14:42:20|2526.76|2513.76|2525.37|2512.37|2526.78|2513.78|2525.13|2512.13|35
1623336150000|2021-06-10 14:42:30|2525.68|2512.68|2525.8|2512.8|2526.02|2513.02|2525.61|2512.61|34
1623336160000|2021-06-10 14:42:40|2525.65|2512.65|2527.2|2514.2|2527.44|2514.44|2525.55|2512.55|34
1623336170000|2021-06-10 14:42:50|2527.01|2514.01|2527.19|2514.19|2527.75|2514.75|2527.01|2514.01|33
1623336180000|2021-06-10 14:43:00|2527.24|2514.24|2525.52|2512.52|2527.24|2514.24|2525.52|2512.52|33
1623336190000|2021-06-10 14:43:10|2525.64|2512.64|2522.4|2509.4|2525.83|2512.83|2522.4|2509.4|37
1623336200000|2021-06-10 14:43:20|2522.28|2509.28|2523.34|2510.34|2523.76|2510.76|2522.28|2509.28|39
1623336210000|2021-06-10 14:43:30|2523.26|2510.26|2522.25|2509.25|2523.36|2510.36|2522.25|2509.25|35
1623336220000|2021-06-10 14:43:40|2522.3|2509.3|2523.12|2510.12|2523.34|2510.34|2522.26|2509.26|36
1623336230000|2021-06-10 14:43:50|2523.13|2510.13|2523.89|2510.89|2523.95|2510.95|2523.13|2510.13|39
1623336240000|2021-06-10 14:44:00|2523.75|2510.75|2522.58|2509.58|2523.79|2510.79|2522.58|2509.58|32
1623336250000|2021-06-10 14:44:10|2522.63|2509.63|2522.86|2509.86|2522.89|2509.89|2522.58|2509.58|36
1623336260000|2021-06-10 14:44:20|2522.68|2509.68|2522.25|2509.25|2522.92|2509.92|2522.12|2509.12|36
1623336270000|2021-06-10 14:44:30|2522.2|2509.2|2522.71|2509.71|2522.98|2509.98|2522.2|2509.2|34
1623336280000|2021-06-10 14:44:40|2523.06|2510.06|2522.89|2509.89|2523.06|2510.06|2522.15|2509.15|36
1623336290000|2021-06-10 14:44:50|2522.77|2509.77|2522.97|2509.97|2523.67|2510.67|2522.77|2509.77|37
1623336300000|2021-06-10 14:45:00|2522.99|2509.99|2525.53|2512.53|2525.53|2512.53|2522.93|2509.93|36
1623336310000|2021-06-10 14:45:10|2525.54|2512.54|2525.65|2512.65|2526.48|2513.48|2525.44|2512.44|37
1623336320000|2021-06-10 14:45:20|2525.77|2512.77|2525.57|2512.57|2526.19|2513.19|2525.57|2512.57|37
1623336330000|2021-06-10 14:45:30|2525.6|2512.6|2523.96|2510.96|2525.6|2512.6|2522.67|2509.67|36
1623336340000|2021-06-10 14:45:40|2523.99|2510.99|2521.78|2508.78|2524.15|2511.15|2521.61|2508.61|34
1623336350000|2021-06-10 14:45:50|2521.73|2508.73|2521.29|2508.29|2522.17|2509.17|2520.9|2507.9|38
1623336360000|2021-06-10 14:46:00|2521.19|2508.19|2521.32|2508.32|2521.35|2508.35|2520.97|2507.97|38
1623336370000|2021-06-10 14:46:10|2521.31|2508.31|2521.21|2508.21|2521.72|2508.72|2520.96|2507.96|36
1623336380000|2021-06-10 14:46:20|2521.16|2508.16|2522.45|2509.45|2522.45|2509.45|2520.97|2507.97|34
1623336390000|2021-06-10 14:46:30|2522.38|2509.38|2521.87|2508.87|2523.8|2510.8|2521.87|2508.87|37
1623336400000|2021-06-10 14:46:40|2521.81|2508.81|2522.61|2509.61|2522.81|2509.81|2521.61|2508.61|32
1623336410000|2021-06-10 14:46:50|2523.02|2510.02|2522.26|2509.26|2523.69|2510.69|2522.07|2509.07|36
1623336420000|2021-06-10 14:47:00|2522.04|2509.04|2522.28|2509.28|2522.28|2509.28|2521.72|2508.72|38
1623336430000|2021-06-10 14:47:10|2522.31|2509.31|2522.69|2509.69|2523.48|2510.48|2521.92|2508.92|34
1623336440000|2021-06-10 14:47:20|2522.42|2509.42|2521.68|2508.68|2522.42|2509.42|2520.35|2507.35|40
1623336450000|2021-06-10 14:47:30|2521.83|2508.83|2522.63|2509.63|2522.77|2509.77|2521.6|2508.6|30
1623336460000|2021-06-10 14:47:40|2522.67|2509.67|2523.48|2510.48|2523.48|2510.48|2522.26|2509.26|33
1623336470000|2021-06-10 14:47:50|2523.58|2510.58|2523.71|2510.71|2524.99|2511.99|2523.31|2510.31|36
1623336480000|2021-06-10 14:48:00|2523.59|2510.59|2522.26|2509.26|2523.73|2510.73|2522.18|2509.18|37
1623336490000|2021-06-10 14:48:10|2521.98|2508.98|2521.96|2508.96|2522.19|2509.19|2521.86|2508.86|30
1623336500000|2021-06-10 14:48:20|2522.03|2509.03|2520.79|2507.79|2522.04|2509.04|2520.73|2507.73|26
1623336510000|2021-06-10 14:48:30|2520.61|2507.61|2515.1|2502.1|2520.72|2507.72|2514.55|2501.55|39
1623336520000|2021-06-10 14:48:40|2513.96|2500.96|2515.66|2502.66|2515.66|2502.66|2513.32|2500.32|38
1623336530000|2021-06-10 14:48:50|2515.91|2502.91|2518.2|2505.2|2518.2|2505.2|2515.39|2502.39|38
1623336540000|2021-06-10 14:49:00|2518.3|2505.3|2516.06|2503.06|2518.76|2505.76|2515.96|2502.96|39
1623336550000|2021-06-10 14:49:10|2516.08|2503.08|2515.73|2502.73|2517.27|2504.27|2515.61|2502.61|38
1623336560000|2021-06-10 14:49:20|2516.18|2503.18|2518.71|2505.71|2519.19|2506.19|2516.18|2503.18|39
1623336570000|2021-06-10 14:49:30|2518.75|2505.75|2515.72|2502.72|2518.75|2505.75|2515.72|2502.72|38
1623336580000|2021-06-10 14:49:40|2516.06|2503.06|2516.11|2503.11|2516.41|2503.41|2515.57|2502.57|37
1623336590000|2021-06-10 14:49:50|2515.82|2502.82|2517.93|2504.93|2517.93|2504.93|2515.82|2502.82|33
1623336600000|2021-06-10 14:50:00|2518.26|2505.26|2517.62|2504.62|2518.26|2505.26|2516.54|2503.54|38
1623336610000|2021-06-10 14:50:10|2517.4|2504.4|2513.29|2500.29|2517.47|2504.47|2513.29|2500.29|35
1623336620000|2021-06-10 14:50:20|2513.22|2500.22|2515.19|2502.19|2515.19|2502.19|2512.34|2499.34|38
1623336630000|2021-06-10 14:50:30|2515.25|2502.25|2515.84|2502.84|2515.84|2502.84|2515|2502|38
1623336640000|2021-06-10 14:50:40|2516.03|2503.03|2517.11|2504.11|2517.47|2504.47|2516.03|2503.03|32
1623336650000|2021-06-10 14:50:50|2517.26|2504.26|2519.66|2506.66|2520.2|2507.2|2517.21|2504.21|37
1623336660000|2021-06-10 14:51:00|2520.29|2507.29|2520.57|2507.57|2521.66|2508.66|2519.24|2506.24|38
1623336670000|2021-06-10 14:51:10|2521.08|2508.08|2521.72|2508.72|2522.27|2509.27|2520.53|2507.53|26
1623336680000|2021-06-10 14:51:20|2522.16|2509.16|2523.84|2510.84|2525.26|2512.26|2522.05|2509.05|36
1623336690000|2021-06-10 14:51:30|2523.83|2510.83|2523.68|2510.68|2524.4|2511.4|2523.47|2510.47|26
1623336700000|2021-06-10 14:51:40|2524.13|2511.13|2524.62|2511.62|2525.23|2512.23|2524.13|2511.13|33
1623336710000|2021-06-10 14:51:50|2524.64|2511.64|2524.97|2511.97|2525.27|2512.27|2523.31|2510.31|37
1623336720000|2021-06-10 14:52:00|2525.12|2512.12|2524.66|2511.66|2525.45|2512.45|2524.63|2511.63|34
1623336730000|2021-06-10 14:52:10|2524.68|2511.68|2525.6|2512.6|2526.03|2513.03|2524.68|2511.68|29
1623336740000|2021-06-10 14:52:20|2525.29|2512.29|2524.2|2511.2|2525.4|2512.4|2523.89|2510.89|35
1623336750000|2021-06-10 14:52:30|2524.7|2511.7|2525.85|2512.85|2525.94|2512.94|2524.36|2511.36|36
1623336760000|2021-06-10 14:52:40|2525.87|2512.87|2527.29|2514.29|2527.29|2514.29|2525.61|2512.61|36
1623336770000|2021-06-10 14:52:50|2527.3|2514.3|2528.16|2515.16|2528.18|2515.18|2526.97|2513.97|37
1623336780000|2021-06-10 14:53:00|2528.2|2515.2|2529.25|2516.25|2529.38|2516.38|2528.2|2515.2|37
1623336790000|2021-06-10 14:53:10|2529.3|2516.3|2530.01|2517.01|2530.11|2517.11|2529.1|2516.1|34
1623336800000|2021-06-10 14:53:20|2530|2517|2529.76|2516.76|2530|2517|2528.64|2515.64|38
1623336810000|2021-06-10 14:53:30|2529.64|2516.64|2530.71|2517.71|2531.64|2518.64|2529.57|2516.57|35
1623336820000|2021-06-10 14:53:40|2530.92|2517.92|2532.17|2519.17|2532.17|2519.17|2530.91|2517.91|36
1623336830000|2021-06-10 14:53:50|2532.11|2519.11|2533.1|2520.1|2534.7|2521.7|2532.02|2519.02|39
1623336840000|2021-06-10 14:54:00|2533.29|2520.29|2531.83|2518.83|2533.71|2520.71|2531.28|2518.28|38
1623336850000|2021-06-10 14:54:10|2531.64|2518.64|2533.01|2520.01|2534.2|2521.2|2531.08|2518.08|37
1623336860000|2021-06-10 14:54:20|2532.63|2519.63|2532.76|2519.76|2533.03|2520.03|2531.87|2518.87|33
1623336870000|2021-06-10 14:54:30|2532.79|2519.79|2533.1|2520.1|2533.23|2520.23|2532.75|2519.75|36
1623336880000|2021-06-10 14:54:40|2533.08|2520.08|2532.69|2519.69|2533.38|2520.38|2532.69|2519.69|37
1623336890000|2021-06-10 14:54:50|2532.33|2519.33|2537.37|2524.37|2537.4|2524.4|2532.23|2519.23|35
1623336900000|2021-06-10 14:55:00|2537.75|2524.75|2535.49|2522.49|2538.02|2525.02|2535.34|2522.34|39
1623336910000|2021-06-10 14:55:10|2535.37|2522.37|2537.01|2524.01|2537.01|2524.01|2535.37|2522.37|39
1623336920000|2021-06-10 14:55:20|2537|2524|2535.11|2522.11|2537.16|2524.16|2535.11|2522.11|39
1623336930000|2021-06-10 14:55:30|2534.99|2521.99|2533.99|2520.99|2535.02|2522.02|2533.98|2520.98|38
1623336940000|2021-06-10 14:55:40|2533.97|2520.97|2534.8|2521.8|2535.07|2522.07|2533.66|2520.66|37
1623336950000|2021-06-10 14:55:50|2534.84|2521.84|2534.4|2521.4|2535.06|2522.06|2533.86|2520.86|33
1623336960000|2021-06-10 14:56:00|2534.26|2521.26|2531.78|2518.78|2534.26|2521.26|2531.31|2518.31|37
1623336970000|2021-06-10 14:56:10|2531.76|2518.76|2533.28|2520.28|2534.12|2521.12|2531.57|2518.57|38
1623336980000|2021-06-10 14:56:20|2533.34|2520.34|2531.33|2518.33|2533.63|2520.63|2531.28|2518.28|37
1623336990000|2021-06-10 14:56:30|2531.23|2518.23|2529.71|2516.71|2531.82|2518.82|2529.03|2516.03|36
1623337000000|2021-06-10 14:56:40|2530.2|2517.2|2527.95|2514.95|2530.74|2517.74|2527.88|2514.88|38
1623337010000|2021-06-10 14:56:50|2527.86|2514.86|2527.12|2514.12|2528.29|2515.29|2527.05|2514.05|39
1623337020000|2021-06-10 14:57:00|2527.2|2514.2|2528.3|2515.3|2529.14|2516.14|2527.11|2514.11|37
1623337030000|2021-06-10 14:57:10|2528.5|2515.5|2528.72|2515.72|2530.36|2517.36|2528.25|2515.25|38
1623337040000|2021-06-10 14:57:20|2528.43|2515.43|2527.81|2514.81|2528.82|2515.82|2527.78|2514.78|36
1623337050000|2021-06-10 14:57:30|2527.78|2514.78|2527.97|2514.97|2528.92|2515.92|2527.47|2514.47|37
1623337060000|2021-06-10 14:57:40|2528.4|2515.4|2529.56|2516.56|2529.74|2516.74|2527.79|2514.79|39
1623337070000|2021-06-10 14:57:50|2529.51|2516.51|2527.97|2514.97|2529.6|2516.6|2527.73|2514.73|39
1623337080000|2021-06-10 14:58:00|2527.82|2514.82|2528|2515|2528.77|2515.77|2527.77|2514.77|37
1623337090000|2021-06-10 14:58:10|2527.93|2514.93|2526.1|2513.1|2528|2515|2524.34|2511.34|21
1623337100000|2021-06-10 14:58:20|2525.97|2512.97|2525.53|2512.53|2526.18|2513.18|2524.06|2511.06|35
1623337110000|2021-06-10 14:58:30|2525.45|2512.45|2526.23|2513.23|2526.76|2513.76|2525.25|2512.25|36
1623337120000|2021-06-10 14:58:40|2526.07|2513.07|2526.83|2513.83|2527.46|2514.46|2526.07|2513.07|28
1623337130000|2021-06-10 14:58:50|2526.7|2513.7|2525.85|2512.85|2527.3|2514.3|2525.85|2512.85|34
1623337140000|2021-06-10 14:59:00|2525.6|2512.6|2525.38|2512.38|2525.6|2512.6|2525.12|2512.12|35
1623337150000|2021-06-10 14:59:10|2525.36|2512.36|2526.8|2513.8|2526.8|2513.8|2524.98|2511.98|36
1623337160000|2021-06-10 14:59:20|2526.67|2513.67|2527.73|2514.73|2527.73|2514.73|2526.3|2513.3|39
1623337170000|2021-06-10 14:59:30|2527.7|2514.7|2526.46|2513.46|2527.81|2514.81|2526.46|2513.46|37
1623337180000|2021-06-10 14:59:40|2526.42|2513.42|2528.03|2515.03|2528.03|2515.03|2526.35|2513.35|33
1623337190000|2021-06-10 14:59:50|2528|2515|2528.41|2515.41|2528.41|2515.41|2527.92|2514.92|30
1623337200000|2021-06-10 15:00:00|2528.4|2515.4|2526.64|2513.64|2528.62|2515.62|2526.25|2513.25|34
1623337210000|2021-06-10 15:00:10|2526.33|2513.33|2525.64|2512.64|2526.33|2513.33|2525.6|2512.6|34
1623337220000|2021-06-10 15:00:20|2525.47|2512.47|2525.65|2512.65|2525.65|2512.65|2525.08|2512.08|33
1623337230000|2021-06-10 15:00:30|2525.79|2512.79|2523.82|2510.82|2525.79|2512.79|2523.68|2510.68|33
1623337240000|2021-06-10 15:00:40|2523.85|2510.85|2522.44|2509.44|2523.85|2510.85|2521.32|2508.32|38
1623337250000|2021-06-10 15:00:50|2522.61|2509.61|2522.31|2509.31|2523.23|2510.23|2522.18|2509.18|38
1623337260000|2021-06-10 15:01:00|2522.22|2509.22|2524.44|2511.44|2524.62|2511.62|2522.22|2509.22|38
1623337270000|2021-06-10 15:01:10|2524.57|2511.57|2525.1|2512.1|2525.41|2512.41|2523.79|2510.79|37
1623337280000|2021-06-10 15:01:20|2525.38|2512.38|2527.83|2514.83|2528.42|2515.42|2525.36|2512.36|39
1623337290000|2021-06-10 15:01:30|2527.95|2514.95|2528.34|2515.34|2528.5|2515.5|2527.04|2514.04|36
1623337300000|2021-06-10 15:01:40|2528.36|2515.36|2530.15|2517.15|2530.25|2517.25|2528.33|2515.33|38
1623337310000|2021-06-10 15:01:50|2530.19|2517.19|2529.88|2516.88|2531.51|2518.51|2529.88|2516.88|38
1623337320000|2021-06-10 15:02:00|2530.17|2517.17|2528.2|2515.2|2530.17|2517.17|2528.06|2515.06|39
1623337330000|2021-06-10 15:02:10|2528.04|2515.04|2525.83|2512.83|2528.04|2515.04|2525.83|2512.83|36
1623337340000|2021-06-10 15:02:20|2526.08|2513.08|2527.9|2514.9|2528.03|2515.03|2525.96|2512.96|38
1623337350000|2021-06-10 15:02:30|2528.29|2515.29|2528.18|2515.18|2528.37|2515.37|2527.99|2514.99|33
1623337360000|2021-06-10 15:02:40|2528.11|2515.11|2528.17|2515.17|2528.74|2515.74|2527.64|2514.64|33
1623337370000|2021-06-10 15:02:50|2528.14|2515.14|2529.39|2516.39|2529.39|2516.39|2527.62|2514.62|33
1623337380000|2021-06-10 15:03:00|2529.47|2516.47|2529.66|2516.66|2530.58|2517.58|2529.47|2516.47|33
1623337390000|2021-06-10 15:03:10|2529.87|2516.87|2531.2|2518.2|2531.2|2518.2|2529.67|2516.67|32
1623337400000|2021-06-10 15:03:20|2531.15|2518.15|2532.14|2519.14|2532.36|2519.36|2531.1|2518.1|34
1623337410000|2021-06-10 15:03:30|2532.09|2519.09|2533.22|2520.22|2533.29|2520.29|2532.06|2519.06|32
1623337420000|2021-06-10 15:03:40|2532.39|2519.39|2533.77|2520.77|2534.79|2521.79|2532.16|2519.16|29
1623337430000|2021-06-10 15:03:50|2533.55|2520.55|2532.95|2519.95|2533.84|2520.84|2532.01|2519.01|35
1623337440000|2021-06-10 15:04:00|2532.84|2519.84|2532.18|2519.18|2533.27|2520.27|2532.18|2519.18|35
1623337450000|2021-06-10 15:04:10|2532.1|2519.1|2530|2517|2532.1|2519.1|2530|2517|35
1623337460000|2021-06-10 15:04:20|2530.17|2517.17|2528.62|2515.62|2530.26|2517.26|2528.54|2515.54|37
1623337470000|2021-06-10 15:04:30|2528.59|2515.59|2528.58|2515.58|2528.75|2515.75|2528.27|2515.27|31
1623337480000|2021-06-10 15:04:40|2528.63|2515.63|2526.44|2513.44|2528.76|2515.76|2526.22|2513.22|35
1623337490000|2021-06-10 15:04:50|2526.47|2513.47|2528.2|2515.2|2528.43|2515.43|2526.15|2513.15|28
1623337500000|2021-06-10 15:05:00|2528.19|2515.19|2527.08|2514.08|2528.33|2515.33|2526.47|2513.47|33
1623337510000|2021-06-10 15:05:10|2526.78|2513.78|2528.51|2515.51|2528.89|2515.89|2526.57|2513.57|35
1623337520000|2021-06-10 15:05:20|2528.42|2515.42|2529.77|2516.77|2529.77|2516.77|2528.42|2515.42|34
1623337530000|2021-06-10 15:05:30|2530.05|2517.05|2530.45|2517.45|2530.96|2517.96|2529.47|2516.47|30
1623337540000|2021-06-10 15:05:40|2530.74|2517.74|2529.56|2516.56|2530.74|2517.74|2529.37|2516.37|35
1623337550000|2021-06-10 15:05:50|2529.54|2516.54|2530.59|2517.59|2530.83|2517.83|2529.26|2516.26|27
1623337560000|2021-06-10 15:06:00|2530.55|2517.55|2531.69|2518.69|2531.69|2518.69|2530.05|2517.05|31
1623337570000|2021-06-10 15:06:10|2531.46|2518.46|2530.63|2517.63|2531.83|2518.83|2529.55|2516.55|34
1623337580000|2021-06-10 15:06:20|2530.73|2517.73|2529.32|2516.32|2530.82|2517.82|2529.32|2516.32|38
1623337590000|2021-06-10 15:06:30|2529.18|2516.18|2530.09|2517.09|2531.12|2518.12|2529.18|2516.18|37
1623337600000|2021-06-10 15:06:40|2530.07|2517.07|2530.43|2517.43|2530.44|2517.44|2529.86|2516.86|29
1623337610000|2021-06-10 15:06:50|2530.57|2517.57|2530.98|2517.98|2531.09|2518.09|2530.51|2517.51|23
1623337620000|2021-06-10 15:07:00|2530.99|2517.99|2531.58|2518.58|2531.93|2518.93|2530.99|2517.99|33
1623337630000|2021-06-10 15:07:10|2531.54|2518.54|2530.6|2517.6|2531.54|2518.54|2530.22|2517.22|32
1623337640000|2021-06-10 15:07:20|2530.61|2517.61|2530.62|2517.62|2530.98|2517.98|2530.42|2517.42|32
1623337650000|2021-06-10 15:07:30|2530.65|2517.65|2530.09|2517.09|2530.65|2517.65|2529.55|2516.55|35
1623337660000|2021-06-10 15:07:40|2530.22|2517.22|2531.43|2518.43|2531.64|2518.64|2530.11|2517.11|35
1623337670000|2021-06-10 15:07:50|2531.57|2518.57|2530|2517|2531.64|2518.64|2530|2517|34
1623337680000|2021-06-10 15:08:00|2529.87|2516.87|2530.73|2517.73|2531.71|2518.71|2529.87|2516.87|33
1623337690000|2021-06-10 15:08:10|2530.66|2517.66|2531.02|2518.02|2531.47|2518.47|2530.57|2517.57|39
1623337700000|2021-06-10 15:08:20|2531.19|2518.19|2531.3|2518.3|2531.76|2518.76|2530.92|2517.92|38
1623337710000|2021-06-10 15:08:30|2531.28|2518.28|2531.44|2518.44|2532.25|2519.25|2531.17|2518.17|38
1623337720000|2021-06-10 15:08:40|2531.36|2518.36|2531.95|2518.95|2532.01|2519.01|2531.34|2518.34|35
1623337730000|2021-06-10 15:08:50|2531.78|2518.78|2531.99|2518.99|2532.48|2519.48|2531.74|2518.74|37
1623337740000|2021-06-10 15:09:00|2531.94|2518.94|2532.22|2519.22|2532.22|2519.22|2531.42|2518.42|36
1623337750000|2021-06-10 15:09:10|2532.23|2519.23|2531.94|2518.94|2532.38|2519.38|2531.7|2518.7|39
1623337760000|2021-06-10 15:09:20|2531.98|2518.98|2532.16|2519.16|2532.25|2519.25|2530.77|2517.77|40
1623337770000|2021-06-10 15:09:30|2531.93|2518.93|2531.78|2518.78|2532.15|2519.15|2531.45|2518.45|34
1623337780000|2021-06-10 15:09:40|2531.6|2518.6|2531.7|2518.7|2532.02|2519.02|2530.83|2517.83|39
1623337790000|2021-06-10 15:09:50|2531.69|2518.69|2531.83|2518.83|2532.06|2519.06|2531.31|2518.31|34
1623337800000|2021-06-10 15:10:00|2531.84|2518.84|2531.3|2518.3|2531.84|2518.84|2531.23|2518.23|30
1623337810000|2021-06-10 15:10:10|2531.15|2518.15|2531.2|2518.2|2531.46|2518.46|2529.87|2516.87|38
1623337820000|2021-06-10 15:10:20|2531.43|2518.43|2531.91|2518.91|2532.03|2519.03|2531.31|2518.31|33
1623337830000|2021-06-10 15:10:30|2531.89|2518.89|2531.16|2518.16|2532.34|2519.34|2530.81|2517.81|35
1623337840000|2021-06-10 15:10:40|2530.99|2517.99|2532.1|2519.1|2532.35|2519.35|2530.94|2517.94|40
1623337850000|2021-06-10 15:10:50|2532.15|2519.15|2532.8|2519.8|2533|2520|2531.9|2518.9|33
1623337860000|2021-06-10 15:11:00|2532.58|2519.58|2530.99|2517.99|2532.8|2519.8|2530.58|2517.58|39
1623337870000|2021-06-10 15:11:10|2531.06|2518.06|2531.12|2518.12|2531.55|2518.55|2530.57|2517.57|39
1623337880000|2021-06-10 15:11:20|2530.95|2517.95|2531.85|2518.85|2532.18|2519.18|2530.68|2517.68|35
1623337890000|2021-06-10 15:11:30|2532.01|2519.01|2532.04|2519.04|2532.42|2519.42|2531.84|2518.84|34
1623337900000|2021-06-10 15:11:40|2532.03|2519.03|2531.63|2518.63|2532.07|2519.07|2531.05|2518.05|31
1623337910000|2021-06-10 15:11:50|2531.75|2518.75|2532.67|2519.67|2532.67|2519.67|2531.23|2518.23|31
1623337920000|2021-06-10 15:12:00|2532.29|2519.29|2532.27|2519.27|2532.68|2519.68|2531.8|2518.8|31
1623337930000|2021-06-10 15:12:10|2532.46|2519.46|2532.07|2519.07|2532.8|2519.8|2531.12|2518.12|38
1623337940000|2021-06-10 15:12:20|2532.09|2519.09|2531.76|2518.76|2532.24|2519.24|2531.09|2518.09|34
1623337950000|2021-06-10 15:12:30|2531.81|2518.81|2531.96|2518.96|2532.77|2519.77|2531.59|2518.59|34
1623337960000|2021-06-10 15:12:40|2531.88|2518.88|2532.42|2519.42|2532.73|2519.73|2531.71|2518.71|37
1623337970000|2021-06-10 15:12:50|2532.54|2519.54|2532.04|2519.04|2532.84|2519.84|2531.83|2518.83|35
1623337980000|2021-06-10 15:13:00|2532.22|2519.22|2532.36|2519.36|2532.58|2519.58|2531.91|2518.91|39
1623337990000|2021-06-10 15:13:10|2532.34|2519.34|2531.15|2518.15|2533.14|2520.14|2530.8|2517.8|37
1623338000000|2021-06-10 15:13:20|2531.33|2518.33|2530.74|2517.74|2531.43|2518.43|2530.74|2517.74|30
1623338010000|2021-06-10 15:13:30|2530.73|2517.73|2529.79|2516.79|2530.74|2517.74|2529.6|2516.6|38
1623338020000|2021-06-10 15:13:40|2529.77|2516.77|2529.9|2516.9|2531.31|2518.31|2529.73|2516.73|38
1623338030000|2021-06-10 15:13:50|2529.89|2516.89|2530.49|2517.49|2530.78|2517.78|2529.86|2516.86|39
1623338040000|2021-06-10 15:14:00|2530.52|2517.52|2530.94|2517.94|2531.03|2518.03|2530.14|2517.14|34
1623338050000|2021-06-10 15:14:10|2530.95|2517.95|2531.04|2518.04|2531.29|2518.29|2530.36|2517.36|36
1623338060000|2021-06-10 15:14:20|2531.03|2518.03|2530.86|2517.86|2531.14|2518.14|2530.86|2517.86|24
1623338070000|2021-06-10 15:14:30|2531.02|2518.02|2529.29|2516.29|2531.07|2518.07|2529.19|2516.19|37
1623338080000|2021-06-10 15:14:40|2529.34|2516.34|2526.58|2513.58|2529.34|2516.34|2526.53|2513.53|36
1623338090000|2021-06-10 15:14:50|2526.61|2513.61|2526.25|2513.25|2527.26|2514.26|2526.22|2513.22|37
1623338100000|2021-06-10 15:15:00|2526.27|2513.27|2523.72|2510.72|2526.38|2513.38|2523.72|2510.72|37
1623338110000|2021-06-10 15:15:10|2524.04|2511.04|2526.2|2513.2|2526.2|2513.2|2523.26|2510.26|39
1623338120000|2021-06-10 15:15:20|2526.26|2513.26|2527.74|2514.74|2527.74|2514.74|2525.71|2512.71|39
1623338130000|2021-06-10 15:15:30|2527.87|2514.87|2528.99|2515.99|2528.99|2515.99|2527.52|2514.52|35
1623338140000|2021-06-10 15:15:40|2528.84|2515.84|2528.01|2515.01|2529.27|2516.27|2527.89|2514.89|38
1623338150000|2021-06-10 15:15:50|2528.06|2515.06|2528.5|2515.5|2528.5|2515.5|2527.84|2514.84|33
1623338160000|2021-06-10 15:16:00|2528.21|2515.21|2528.88|2515.88|2528.92|2515.92|2528.01|2515.01|38
1623338170000|2021-06-10 15:16:10|2528.78|2515.78|2529.46|2516.46|2529.85|2516.85|2528.26|2515.26|37
1623338180000|2021-06-10 15:16:20|2529.42|2516.42|2531.32|2518.32|2531.32|2518.32|2529.42|2516.42|36
1623338190000|2021-06-10 15:16:30|2531.27|2518.27|2529.85|2516.85|2531.55|2518.55|2529.85|2516.85|34
1623338200000|2021-06-10 15:16:40|2529.83|2516.83|2529.16|2516.16|2529.97|2516.97|2528.9|2515.9|31
1623338210000|2021-06-10 15:16:50|2529.25|2516.25|2529.12|2516.12|2529.49|2516.49|2528.93|2515.93|27
1623338220000|2021-06-10 15:17:00|2529.1|2516.1|2529.39|2516.39|2529.46|2516.46|2528.72|2515.72|34
1623338230000|2021-06-10 15:17:10|2529.44|2516.44|2529.54|2516.54|2529.99|2516.99|2529.16|2516.16|32
1623338240000|2021-06-10 15:17:20|2529.33|2516.33|2529.58|2516.58|2529.64|2516.64|2529.33|2516.33|16
1623338250000|2021-06-10 15:17:30|2529.6|2516.6|2529.46|2516.46|2529.62|2516.62|2529.45|2516.45|18
1623338260000|2021-06-10 15:17:40|2529.52|2516.52|2528.69|2515.69|2529.63|2516.63|2528.62|2515.62|29
1623338270000|2021-06-10 15:17:50|2528.54|2515.54|2528.56|2515.56|2528.66|2515.66|2528.34|2515.34|23
1623338280000|2021-06-10 15:18:00|2528.58|2515.58|2528.51|2515.51|2528.83|2515.83|2528.46|2515.46|26
1623338290000|2021-06-10 15:18:10|2528.61|2515.61|2526.5|2513.5|2528.69|2515.69|2526.5|2513.5|33
1623338300000|2021-06-10 15:18:20|2526.48|2513.48|2527.85|2514.85|2527.85|2514.85|2526.13|2513.13|35
1623338310000|2021-06-10 15:18:30|2527.82|2514.82|2526.59|2513.59|2527.82|2514.82|2526.49|2513.49|33
1623338320000|2021-06-10 15:18:40|2526.61|2513.61|2526.74|2513.74|2527.01|2514.01|2526.5|2513.5|34
1623338330000|2021-06-10 15:18:50|2526.96|2513.96|2526.66|2513.66|2527.16|2514.16|2526.64|2513.64|36
1623338340000|2021-06-10 15:19:00|2526.8|2513.8|2528.37|2515.37|2528.53|2515.53|2526.77|2513.77|38
1623338350000|2021-06-10 15:19:10|2528.43|2515.43|2529.05|2516.05|2529.18|2516.18|2527.87|2514.87|37
1623338360000|2021-06-10 15:19:20|2529.1|2516.1|2528.56|2515.56|2529.36|2516.36|2528.48|2515.48|33
1623338370000|2021-06-10 15:19:30|2528.2|2515.2|2528.06|2515.06|2528.24|2515.24|2527.52|2514.52|37
1623338380000|2021-06-10 15:19:40|2527.99|2514.99|2528.36|2515.36|2529.15|2516.15|2527.9|2514.9|35
1623338390000|2021-06-10 15:19:50|2528.39|2515.39|2527.68|2514.68|2528.51|2515.51|2527.38|2514.38|32
1623338400000|2021-06-10 15:20:00|2527.01|2514.01|2529.02|2516.02|2529.02|2516.02|2527.01|2514.01|35
1623338410000|2021-06-10 15:20:10|2529.06|2516.06|2528.84|2515.84|2529.22|2516.22|2528.8|2515.8|34
1623338420000|2021-06-10 15:20:20|2529.08|2516.08|2528.83|2515.83|2529.2|2516.2|2528.71|2515.71|34
1623338430000|2021-06-10 15:20:30|2528.5|2515.5|2528.7|2515.7|2528.8|2515.8|2528.39|2515.39|34
1623338440000|2021-06-10 15:20:40|2528.71|2515.71|2528.56|2515.56|2528.83|2515.83|2528.52|2515.52|36
1623338450000|2021-06-10 15:20:50|2528.55|2515.55|2527.14|2514.14|2528.55|2515.55|2526.47|2513.47|37
1623338460000|2021-06-10 15:21:00|2527.17|2514.17|2528.83|2515.83|2528.83|2515.83|2527.14|2514.14|36
1623338470000|2021-06-10 15:21:10|2528.72|2515.72|2530.19|2517.19|2530.19|2517.19|2528.72|2515.72|34
1623338480000|2021-06-10 15:21:20|2529.75|2516.75|2529.48|2516.48|2529.91|2516.91|2529.01|2516.01|33
1623338490000|2021-06-10 15:21:30|2529.44|2516.44|2529.29|2516.29|2529.72|2516.72|2529.13|2516.13|34
1623338500000|2021-06-10 15:21:40|2529.16|2516.16|2527.82|2514.82|2529.34|2516.34|2527.66|2514.66|34
1623338510000|2021-06-10 15:21:50|2527.84|2514.84|2528.06|2515.06|2528.06|2515.06|2526.81|2513.81|36
1623338520000|2021-06-10 15:22:00|2527.97|2514.97|2527.78|2514.78|2527.97|2514.97|2527.6|2514.6|32
1623338530000|2021-06-10 15:22:10|2527.8|2514.8|2526.92|2513.92|2527.8|2514.8|2526.92|2513.92|28
1623338540000|2021-06-10 15:22:20|2526.86|2513.86|2526.29|2513.29|2526.91|2513.91|2526.24|2513.24|35
1623338550000|2021-06-10 15:22:30|2526.26|2513.26|2526.2|2513.2|2526.33|2513.33|2526.06|2513.06|29
1623338560000|2021-06-10 15:22:40|2526.13|2513.13|2525.54|2512.54|2526.25|2513.25|2525.54|2512.54|25
1623338570000|2021-06-10 15:22:50|2525.46|2512.46|2527.07|2514.07|2527.31|2514.31|2525.43|2512.43|36
1623338580000|2021-06-10 15:23:00|2526.99|2513.99|2527.03|2514.03|2527.36|2514.36|2526.84|2513.84|33
1623338590000|2021-06-10 15:23:10|2527.11|2514.11|2526.17|2513.17|2527.2|2514.2|2526.05|2513.05|29
1623338600000|2021-06-10 15:23:20|2526.05|2513.05|2525.11|2512.11|2526.31|2513.31|2525.03|2512.03|28
1623338610000|2021-06-10 15:23:30|2525.12|2512.12|2525.05|2512.05|2525.52|2512.52|2525.05|2512.05|31
1623338620000|2021-06-10 15:23:40|2525|2512|2525.87|2512.87|2525.96|2512.96|2524.97|2511.97|29
1623338630000|2021-06-10 15:23:50|2525.8|2512.8|2525.74|2512.74|2527.09|2514.09|2525.74|2512.74|34
1623338640000|2021-06-10 15:24:00|2525.71|2512.71|2523.62|2510.62|2525.71|2512.71|2523.29|2510.29|34
1623338650000|2021-06-10 15:24:10|2523.76|2510.76|2523.45|2510.45|2524.21|2511.21|2523.14|2510.14|33
1623338660000|2021-06-10 15:24:20|2523.71|2510.71|2521.67|2508.67|2523.76|2510.76|2521.67|2508.67|37
1623338670000|2021-06-10 15:24:30|2521.64|2508.64|2522.57|2509.57|2522.87|2509.87|2521.37|2508.37|38
1623338680000|2021-06-10 15:24:40|2522.7|2509.7|2524.39|2511.39|2524.45|2511.45|2522.7|2509.7|33
1623338690000|2021-06-10 15:24:50|2524.36|2511.36|2524.68|2511.68|2524.68|2511.68|2523.81|2510.81|33
1623338700000|2021-06-10 15:25:00|2524.75|2511.75|2527.61|2514.61|2527.61|2514.61|2524.69|2511.69|36
1623338710000|2021-06-10 15:25:10|2527.34|2514.34|2527.47|2514.47|2527.81|2514.81|2527.11|2514.11|33
1623338720000|2021-06-10 15:25:20|2527.48|2514.48|2527.59|2514.59|2527.74|2514.74|2527.39|2514.39|33
1623338730000|2021-06-10 15:25:30|2527.58|2514.58|2528.9|2515.9|2528.94|2515.94|2527.54|2514.54|33
1623338740000|2021-06-10 15:25:40|2528.85|2515.85|2529.16|2516.16|2529.21|2516.21|2527.77|2514.77|38
1623338750000|2021-06-10 15:25:50|2529.13|2516.13|2528.34|2515.34|2529.13|2516.13|2527.98|2514.98|34
1623338760000|2021-06-10 15:26:00|2528.36|2515.36|2529.15|2516.15|2529.15|2516.15|2528.36|2515.36|34
1623338770000|2021-06-10 15:26:10|2529.12|2516.12|2529.81|2516.81|2530.13|2517.13|2529.12|2516.12|36
1623338780000|2021-06-10 15:26:20|2529.82|2516.82|2528.8|2515.8|2529.82|2516.82|2528.8|2515.8|29
1623338790000|2021-06-10 15:26:30|2528.88|2515.88|2528.93|2515.93|2529.15|2516.15|2528.4|2515.4|29
1623338800000|2021-06-10 15:26:40|2528.94|2515.94|2528.71|2515.71|2529.17|2516.17|2528.62|2515.62|34
1623338810000|2021-06-10 15:26:50|2528.68|2515.68|2528.98|2515.98|2529.34|2516.34|2528.62|2515.62|34
1623338820000|2021-06-10 15:27:00|2528.95|2515.95|2529.21|2516.21|2529.81|2516.81|2528.89|2515.89|33
1623338830000|2021-06-10 15:27:10|2529.26|2516.26|2529.12|2516.12|2529.4|2516.4|2529.07|2516.07|32
1623338840000|2021-06-10 15:27:20|2529.21|2516.21|2530.48|2517.48|2530.48|2517.48|2529.16|2516.16|33
1623338850000|2021-06-10 15:27:30|2530.59|2517.59|2530.31|2517.31|2530.59|2517.59|2529.93|2516.93|37
1623338860000|2021-06-10 15:27:40|2530.37|2517.37|2529.57|2516.57|2531.05|2518.05|2529.57|2516.57|36
1623338870000|2021-06-10 15:27:50|2529.56|2516.56|2530.02|2517.02|2530.09|2517.09|2529.56|2516.56|29
1623338880000|2021-06-10 15:28:00|2529.99|2516.99|2530.11|2517.11|2530.26|2517.26|2529.98|2516.98|33
1623338890000|2021-06-10 15:28:10|2530.18|2517.18|2528.59|2515.59|2530.19|2517.19|2528.46|2515.46|34
1623338900000|2021-06-10 15:28:20|2528.68|2515.68|2528.38|2515.38|2528.68|2515.68|2528.21|2515.21|29
1623338910000|2021-06-10 15:28:30|2528.44|2515.44|2529.54|2516.54|2529.77|2516.77|2528.36|2515.36|36
1623338920000|2021-06-10 15:28:40|2529.53|2516.53|2528.32|2515.32|2529.83|2516.83|2528.31|2515.31|33
1623338930000|2021-06-10 15:28:50|2528.43|2515.43|2528.49|2515.49|2528.49|2515.49|2528.32|2515.32|25
1623338940000|2021-06-10 15:29:00|2528.36|2515.36|2525|2512|2529.14|2516.14|2524.9|2511.9|34
1623338950000|2021-06-10 15:29:10|2524.94|2511.94|2524.73|2511.73|2525.47|2512.47|2524.72|2511.72|38
1623338960000|2021-06-10 15:29:20|2524.79|2511.79|2525.14|2512.14|2525.14|2512.14|2524.62|2511.62|35
1623338970000|2021-06-10 15:29:30|2525.13|2512.13|2525.06|2512.06|2525.25|2512.25|2524.92|2511.92|32
1623338980000|2021-06-10 15:29:40|2525.07|2512.07|2524.9|2511.9|2525.22|2512.22|2524.86|2511.86|32
1623338990000|2021-06-10 15:29:50|2524.92|2511.92|2524.49|2511.49|2525.02|2512.02|2524.49|2511.49|32
1623339000000|2021-06-10 15:30:00|2524.53|2511.53|2526.81|2513.81|2527.71|2514.71|2524.33|2511.33|38
1623339010000|2021-06-10 15:30:10|2526.85|2513.85|2525.18|2512.18|2526.85|2513.85|2525.18|2512.18|35
1623339020000|2021-06-10 15:30:20|2525.02|2512.02|2522.98|2509.98|2525.02|2512.02|2522.98|2509.98|34
1623339030000|2021-06-10 15:30:30|2523.06|2510.06|2521.56|2508.56|2523.06|2510.06|2521.28|2508.28|38
1623339040000|2021-06-10 15:30:40|2521.55|2508.55|2522.96|2509.96|2524.07|2511.07|2521.55|2508.55|39
1623339050000|2021-06-10 15:30:50|2522.99|2509.99|2525.39|2512.39|2525.39|2512.39|2521.9|2508.9|35
1623339060000|2021-06-10 15:31:00|2525.3|2512.3|2525.98|2512.98|2526.2|2513.2|2525.02|2512.02|38
1623339070000|2021-06-10 15:31:10|2525.93|2512.93|2524.99|2511.99|2526.07|2513.07|2524.84|2511.84|34
1623339080000|2021-06-10 15:31:20|2525.01|2512.01|2524.78|2511.78|2525.09|2512.09|2524.28|2511.28|39
1623339090000|2021-06-10 15:31:30|2524.49|2511.49|2523.94|2510.94|2525.08|2512.08|2523.94|2510.94|36
1623339100000|2021-06-10 15:31:40|2523.92|2510.92|2524.33|2511.33|2524.44|2511.44|2523.85|2510.85|28
1623339110000|2021-06-10 15:31:50|2524.39|2511.39|2523.56|2510.56|2524.39|2511.39|2523.56|2510.56|34
1623339120000|2021-06-10 15:32:00|2522.97|2509.97|2523.31|2510.31|2523.54|2510.54|2522.77|2509.77|37
1623339130000|2021-06-10 15:32:10|2523.45|2510.45|2522.62|2509.62|2523.45|2510.45|2522.49|2509.49|39
1623339140000|2021-06-10 15:32:20|2522.72|2509.72|2522.5|2509.5|2522.79|2509.79|2522.47|2509.47|34
1623339150000|2021-06-10 15:32:30|2522.54|2509.54|2521.69|2508.69|2523.01|2510.01|2521.55|2508.55|36
1623339160000|2021-06-10 15:32:40|2521.62|2508.62|2521.52|2508.52|2521.74|2508.74|2521.38|2508.38|24
1623339170000|2021-06-10 15:32:50|2521.44|2508.44|2520.2|2507.2|2521.46|2508.46|2519.45|2506.45|35
1623339180000|2021-06-10 15:33:00|2519.74|2506.74|2519.56|2506.56|2520.46|2507.46|2519.56|2506.56|39
1623339190000|2021-06-10 15:33:10|2519.18|2506.18|2520.14|2507.14|2520.14|2507.14|2517.68|2504.68|40
1623339200000|2021-06-10 15:33:20|2520.17|2507.17|2520.56|2507.56|2521.16|2508.16|2520.17|2507.17|33
1623339210000|2021-06-10 15:33:30|2520.54|2507.54|2519.73|2506.73|2520.54|2507.54|2518.41|2505.41|35
1623339220000|2021-06-10 15:33:40|2519.92|2506.92|2521.98|2508.98|2521.98|2508.98|2519.73|2506.73|38
1623339230000|2021-06-10 15:33:50|2522.06|2509.06|2520.82|2507.82|2522.36|2509.36|2520.78|2507.78|34
1623339240000|2021-06-10 15:34:00|2520.77|2507.77|2521.62|2508.62|2521.62|2508.62|2520.23|2507.23|36
1623339250000|2021-06-10 15:34:10|2521.45|2508.45|2520.88|2507.88|2521.49|2508.49|2520.65|2507.65|35
1623339260000|2021-06-10 15:34:20|2520.81|2507.81|2520.06|2507.06|2520.89|2507.89|2520.06|2507.06|34
1623339270000|2021-06-10 15:34:30|2519.97|2506.97|2518.63|2505.63|2520.21|2507.21|2518.41|2505.41|36
1623339280000|2021-06-10 15:34:40|2518.53|2505.53|2519.27|2506.27|2519.27|2506.27|2518.02|2505.02|35
1623339290000|2021-06-10 15:34:50|2519.24|2506.24|2518.88|2505.88|2519.24|2506.24|2518.83|2505.83|33
1623339300000|2021-06-10 15:35:00|2518.94|2505.94|2520.9|2507.9|2520.9|2507.9|2518.88|2505.88|33
1623339310000|2021-06-10 15:35:10|2520.89|2507.89|2521.3|2508.3|2521.42|2508.42|2520.6|2507.6|38
1623339320000|2021-06-10 15:35:20|2521.28|2508.28|2520.49|2507.49|2521.32|2508.32|2520.25|2507.25|36
1623339330000|2021-06-10 15:35:30|2520.44|2507.44|2520.53|2507.53|2520.6|2507.6|2520.4|2507.4|27
1623339340000|2021-06-10 15:35:40|2520.55|2507.55|2520.67|2507.67|2520.88|2507.88|2520.36|2507.36|27
1623339350000|2021-06-10 15:35:50|2520.74|2507.74|2520.22|2507.22|2521.09|2508.09|2520.08|2507.08|34
1623339360000|2021-06-10 15:36:00|2520.09|2507.09|2521.36|2508.36|2521.63|2508.63|2519.59|2506.59|31
1623339370000|2021-06-10 15:36:10|2520.96|2507.96|2522.1|2509.1|2522.2|2509.2|2520.96|2507.96|23
1623339380000|2021-06-10 15:36:20|2522.15|2509.15|2521.81|2508.81|2522.15|2509.15|2521.45|2508.45|31
1623339390000|2021-06-10 15:36:30|2521.62|2508.62|2522.72|2509.72|2522.72|2509.72|2521.45|2508.45|34
1623339400000|2021-06-10 15:36:40|2522.97|2509.97|2524|2511|2525|2512|2522.97|2509.97|31
1623339410000|2021-06-10 15:36:50|2524.04|2511.04|2525.49|2512.49|2525.49|2512.49|2523.92|2510.92|33
1623339420000|2021-06-10 15:37:00|2525.38|2512.38|2526.03|2513.03|2526.24|2513.24|2525.38|2512.38|35
1623339430000|2021-06-10 15:37:10|2526.13|2513.13|2525.66|2512.66|2527.07|2514.07|2525.49|2512.49|34
1623339440000|2021-06-10 15:37:20|2525.69|2512.69|2524.34|2511.34|2525.73|2512.73|2524.3|2511.3|33
1623339450000|2021-06-10 15:37:30|2524.28|2511.28|2525.2|2512.2|2525.48|2512.48|2523.92|2510.92|36
1623339460000|2021-06-10 15:37:40|2525.1|2512.1|2525.73|2512.73|2525.87|2512.87|2525.06|2512.06|31
1623339470000|2021-06-10 15:37:50|2525.78|2512.78|2525.83|2512.83|2526.53|2513.53|2525.52|2512.52|31
1623339480000|2021-06-10 15:38:00|2526.08|2513.08|2526.57|2513.57|2526.65|2513.65|2525.82|2512.82|34
1623339490000|2021-06-10 15:38:10|2526.56|2513.56|2526.66|2513.66|2527.06|2514.06|2526.56|2513.56|29
1623339500000|2021-06-10 15:38:20|2526.75|2513.75|2525.98|2512.98|2526.96|2513.96|2525.86|2512.86|32
1623339510000|2021-06-10 15:38:30|2526.12|2513.12|2525.89|2512.89|2526.13|2513.13|2525.73|2512.73|21
1623339520000|2021-06-10 15:38:40|2525.9|2512.9|2525.66|2512.66|2526.19|2513.19|2525.66|2512.66|26
1623339530000|2021-06-10 15:38:50|2525.67|2512.67|2524.53|2511.53|2525.75|2512.75|2524.38|2511.38|28
1623339540000|2021-06-10 15:39:00|2524.6|2511.6|2526.12|2513.12|2526.24|2513.24|2524.49|2511.49|31
1623339550000|2021-06-10 15:39:10|2526.3|2513.3|2523.04|2510.04|2526.3|2513.3|2522.92|2509.92|35
1623339560000|2021-06-10 15:39:20|2523.07|2510.07|2522.66|2509.66|2523.32|2510.32|2522.57|2509.57|38
1623339570000|2021-06-10 15:39:30|2522.55|2509.55|2522.8|2509.8|2522.8|2509.8|2521.82|2508.82|34
1623339580000|2021-06-10 15:39:40|2522.96|2509.96|2522.6|2509.6|2522.98|2509.98|2522.43|2509.43|33
1623339590000|2021-06-10 15:39:50|2522.56|2509.56|2521.43|2508.43|2522.67|2509.67|2521.41|2508.41|36
1623339600000|2021-06-10 15:40:00|2521.49|2508.49|2522.88|2509.88|2522.99|2509.99|2521.12|2508.12|37
1623339610000|2021-06-10 15:40:10|2522.81|2509.81|2520.75|2507.75|2522.86|2509.86|2520.75|2507.75|32
1623339620000|2021-06-10 15:40:20|2520.67|2507.67|2521.53|2508.53|2521.53|2508.53|2519.92|2506.92|36
1623339630000|2021-06-10 15:40:30|2521.59|2508.59|2520.1|2507.1|2521.7|2508.7|2520|2507|37
1623339640000|2021-06-10 15:40:40|2520.05|2507.05|2519.79|2506.79|2520.87|2507.87|2519.79|2506.79|36
1623339650000|2021-06-10 15:40:50|2519.87|2506.87|2518.52|2505.52|2520.03|2507.03|2518.52|2505.52|33
1623339660000|2021-06-10 15:41:00|2518.55|2505.55|2519.77|2506.77|2519.8|2506.8|2518.55|2505.55|39
1623339670000|2021-06-10 15:41:10|2519.8|2506.8|2517.81|2504.81|2519.8|2506.8|2517.81|2504.81|30
1623339680000|2021-06-10 15:41:20|2517.87|2504.87|2517.19|2504.19|2518.06|2505.06|2516.49|2503.49|37
1623339690000|2021-06-10 15:41:30|2517.03|2504.03|2516.55|2503.55|2517.42|2504.42|2516.34|2503.34|35
1623339700000|2021-06-10 15:41:40|2516.32|2503.32|2517.82|2504.82|2517.86|2504.86|2515.97|2502.97|36
1623339710000|2021-06-10 15:41:50|2518|2505|2517.84|2504.84|2518.53|2505.53|2517.72|2504.72|34
1623339720000|2021-06-10 15:42:00|2517.89|2504.89|2518.7|2505.7|2518.73|2505.73|2517.79|2504.79|29
1623339730000|2021-06-10 15:42:10|2518.72|2505.72|2518.8|2505.8|2519.9|2506.9|2518.33|2505.33|36
1623339740000|2021-06-10 15:42:20|2518.86|2505.86|2520.34|2507.34|2520.34|2507.34|2518.63|2505.63|36
1623339750000|2021-06-10 15:42:30|2520.35|2507.35|2520|2507|2520.43|2507.43|2519.74|2506.74|33
1623339760000|2021-06-10 15:42:40|2519.99|2506.99|2520.73|2507.73|2520.89|2507.89|2519.78|2506.78|34
1623339770000|2021-06-10 15:42:50|2520.57|2507.57|2518.43|2505.43|2520.78|2507.78|2518.43|2505.43|35
1623339780000|2021-06-10 15:43:00|2518.26|2505.26|2517.34|2504.34|2518.26|2505.26|2516.81|2503.81|37
1623339790000|2021-06-10 15:43:10|2517.38|2504.38|2516.21|2503.21|2517.75|2504.75|2516.21|2503.21|37
1623339800000|2021-06-10 15:43:20|2516.36|2503.36|2515.84|2502.84|2516.67|2503.67|2515.84|2502.84|31
1623339810000|2021-06-10 15:43:30|2515.8|2502.8|2515.45|2502.45|2516.44|2503.44|2515.45|2502.45|34
1623339820000|2021-06-10 15:43:40|2515.53|2502.53|2515.01|2502.01|2515.79|2502.79|2514.24|2501.24|36
1623339830000|2021-06-10 15:43:50|2514.96|2501.96|2515.12|2502.12|2515.19|2502.19|2514.49|2501.49|32
1623339840000|2021-06-10 15:44:00|2515.09|2502.09|2515.49|2502.49|2516.21|2503.21|2515.08|2502.08|33
1623339850000|2021-06-10 15:44:10|2515.47|2502.47|2512.12|2499.12|2515.66|2502.66|2512.12|2499.12|38
1623339860000|2021-06-10 15:44:20|2512.44|2499.44|2512.24|2499.24|2512.78|2499.78|2511.91|2498.91|36
1623339870000|2021-06-10 15:44:30|2512.28|2499.28|2511.02|2498.02|2512.48|2499.48|2511.02|2498.02|36
1623339880000|2021-06-10 15:44:40|2511.29|2498.29|2514.54|2501.54|2514.54|2501.54|2511.23|2498.23|34
1623339890000|2021-06-10 15:44:50|2514.57|2501.57|2515.7|2502.7|2515.7|2502.7|2514.32|2501.32|33
1623339900000|2021-06-10 15:45:00|2515.83|2502.83|2514.34|2501.34|2516.68|2503.68|2514.34|2501.34|38
1623339910000|2021-06-10 15:45:10|2514.12|2501.12|2512.48|2499.48|2514.12|2501.12|2511.28|2498.28|38
1623339920000|2021-06-10 15:45:20|2512.53|2499.53|2510.98|2497.98|2512.62|2499.62|2510.38|2497.38|39
1623339930000|2021-06-10 15:45:30|2511.04|2498.04|2507.17|2494.17|2511.04|2498.04|2506.64|2493.64|38
1623339940000|2021-06-10 15:45:40|2507.3|2494.3|2508.65|2495.65|2508.86|2495.86|2507.3|2494.3|34
1623339950000|2021-06-10 15:45:50|2508.3|2495.3|2510.42|2497.42|2510.42|2497.42|2508.17|2495.17|35
1623339960000|2021-06-10 15:46:00|2510.57|2497.57|2507.97|2494.97|2510.65|2497.65|2507.51|2494.51|36
1623339970000|2021-06-10 15:46:10|2507.96|2494.96|2508.25|2495.25|2509.57|2496.57|2507.9|2494.9|38
1623339980000|2021-06-10 15:46:20|2508.32|2495.32|2507.17|2494.17|2508.32|2495.32|2506.62|2493.62|37
1623339990000|2021-06-10 15:46:30|2507.02|2494.02|2507.48|2494.48|2507.48|2494.48|2505.98|2492.98|37
1623340000000|2021-06-10 15:46:40|2507.43|2494.43|2507.9|2494.9|2508.47|2495.47|2507.07|2494.07|39
1623340010000|2021-06-10 15:46:50|2507.86|2494.86|2506.16|2493.16|2508.04|2495.04|2506.15|2493.15|32
1623340020000|2021-06-10 15:47:00|2506.23|2493.23|2505.58|2492.58|2506.31|2493.31|2504.54|2491.54|32
1623340030000|2021-06-10 15:47:10|2505.65|2492.65|2507.83|2494.83|2508.28|2495.28|2505.65|2492.65|35
1623340040000|2021-06-10 15:47:20|2507.7|2494.7|2507.17|2494.17|2508.08|2495.08|2506.57|2493.57|39
1623340050000|2021-06-10 15:47:30|2507.28|2494.28|2509.75|2496.75|2510|2497|2506.41|2493.41|37
1623340060000|2021-06-10 15:47:40|2509.69|2496.69|2509.11|2496.11|2509.83|2496.83|2508.04|2495.04|38
1623340070000|2021-06-10 15:47:50|2509.25|2496.25|2508.8|2495.8|2509.25|2496.25|2507.73|2494.73|32
1623340080000|2021-06-10 15:48:00|2508.75|2495.75|2510.01|2497.01|2510.01|2497.01|2508.19|2495.19|34
1623340090000|2021-06-10 15:48:10|2509.96|2496.96|2510.01|2497.01|2510.75|2497.75|2509.51|2496.51|36
1623340100000|2021-06-10 15:48:20|2510.05|2497.05|2510.1|2497.1|2510.64|2497.64|2509.95|2496.95|30
1623340110000|2021-06-10 15:48:30|2510.06|2497.06|2508.44|2495.44|2510.22|2497.22|2508.44|2495.44|32
1623340120000|2021-06-10 15:48:40|2508.43|2495.43|2508.28|2495.28|2508.49|2495.49|2508.28|2495.28|21
1623340130000|2021-06-10 15:48:50|2508.36|2495.36|2508.16|2495.16|2509.18|2496.18|2508.16|2495.16|31
1623340140000|2021-06-10 15:49:00|2507.97|2494.97|2508.75|2495.75|2508.75|2495.75|2507.92|2494.92|32
1623340150000|2021-06-10 15:49:10|2508.72|2495.72|2508.93|2495.93|2509.01|2496.01|2508.72|2495.72|15
1623340160000|2021-06-10 15:49:20|2509.01|2496.01|2509.09|2496.09|2509.33|2496.33|2509.01|2496.01|24
1623340170000|2021-06-10 15:49:30|2508.99|2495.99|2507.41|2494.41|2509.02|2496.02|2507.18|2494.18|28
1623340180000|2021-06-10 15:49:40|2507.5|2494.5|2507.36|2494.36|2507.66|2494.66|2507.14|2494.14|33
1623340190000|2021-06-10 15:49:50|2507.45|2494.45|2508.25|2495.25|2508.25|2495.25|2507.31|2494.31|31
1623340200000|2021-06-10 15:50:00|2508.27|2495.27|2509.3|2496.3|2509.3|2496.3|2507.88|2494.88|33
1623340210000|2021-06-10 15:50:10|2509.42|2496.42|2510.1|2497.1|2510.34|2497.34|2508.86|2495.86|30
1623340220000|2021-06-10 15:50:20|2510.11|2497.11|2511.26|2498.26|2511.42|2498.42|2510.06|2497.06|30
1623340230000|2021-06-10 15:50:30|2511.24|2498.24|2510.25|2497.25|2511.75|2498.75|2510.19|2497.19|36
1623340240000|2021-06-10 15:50:40|2510.1|2497.1|2510.65|2497.65|2510.65|2497.65|2510.09|2497.09|33
1623340250000|2021-06-10 15:50:50|2510.68|2497.68|2510.45|2497.45|2511.89|2498.89|2510.24|2497.24|38
1623340260000|2021-06-10 15:51:00|2510.47|2497.47|2511.11|2498.11|2511.21|2498.21|2510.33|2497.33|32
1623340270000|2021-06-10 15:51:10|2511.21|2498.21|2514.26|2501.26|2514.26|2501.26|2511.1|2498.1|33
1623340280000|2021-06-10 15:51:20|2514.23|2501.23|2512.46|2499.46|2515.24|2502.24|2512.28|2499.28|34
1623340290000|2021-06-10 15:51:30|2512.28|2499.28|2512.67|2499.67|2512.75|2499.75|2511.29|2498.29|32
1623340300000|2021-06-10 15:51:40|2512.74|2499.74|2513.48|2500.48|2513.48|2500.48|2512.4|2499.4|33
1623340310000|2021-06-10 15:51:50|2513.5|2500.5|2512.11|2499.11|2513.61|2500.61|2512.11|2499.11|37
1623340320000|2021-06-10 15:52:00|2512.02|2499.02|2509.36|2496.36|2512.02|2499.02|2509.36|2496.36|36
1623340330000|2021-06-10 15:52:10|2509.55|2496.55|2509.4|2496.4|2509.68|2496.68|2509.18|2496.18|30
1623340340000|2021-06-10 15:52:20|2509.34|2496.34|2508.56|2495.56|2510.3|2497.3|2508.25|2495.25|34
1623340350000|2021-06-10 15:52:30|2508.54|2495.54|2507.64|2494.64|2509.24|2496.24|2507.34|2494.34|38
1623340360000|2021-06-10 15:52:40|2507.63|2494.63|2507.13|2494.13|2507.63|2494.63|2506.92|2493.92|30
1623340370000|2021-06-10 15:52:50|2506.88|2493.88|2505.6|2492.6|2506.96|2493.96|2505.09|2492.09|32
1623340380000|2021-06-10 15:53:00|2505.7|2492.7|2507.42|2494.42|2507.46|2494.46|2505.7|2492.7|36
1623340390000|2021-06-10 15:53:10|2507.48|2494.48|2506.81|2493.81|2507.75|2494.75|2506.77|2493.77|36
1623340400000|2021-06-10 15:53:20|2506.86|2493.86|2507.47|2494.47|2507.48|2494.48|2506.72|2493.72|35
1623340410000|2021-06-10 15:53:30|2507.45|2494.45|2507.58|2494.58|2507.58|2494.58|2507.15|2494.15|23
1623340420000|2021-06-10 15:53:40|2507.33|2494.33|2508.28|2495.28|2508.31|2495.31|2507.09|2494.09|35
1623340430000|2021-06-10 15:53:50|2508.3|2495.3|2508.22|2495.22|2509.28|2496.28|2508.22|2495.22|35
1623340440000|2021-06-10 15:54:00|2508.37|2495.37|2509.86|2496.86|2510|2497|2508.37|2495.37|39
1623340450000|2021-06-10 15:54:10|2509.79|2496.79|2511.04|2498.04|2511.11|2498.11|2509.74|2496.74|35
1623340460000|2021-06-10 15:54:20|2511.05|2498.05|2511.48|2498.48|2512.21|2499.21|2510.65|2497.65|31
1623340470000|2021-06-10 15:54:30|2511.42|2498.42|2511.92|2498.92|2511.92|2498.92|2511.31|2498.31|35
1623340480000|2021-06-10 15:54:40|2511.9|2498.9|2511.43|2498.43|2511.9|2498.9|2511.41|2498.41|34
1623340490000|2021-06-10 15:54:50|2511.52|2498.52|2512.32|2499.32|2512.41|2499.41|2511.52|2498.52|38
1623340500000|2021-06-10 15:55:00|2512.33|2499.33|2513.72|2500.72|2513.73|2500.73|2512.18|2499.18|37
1623340510000|2021-06-10 15:55:10|2513.69|2500.69|2515.16|2502.16|2515.34|2502.34|2513.56|2500.56|39
1623340520000|2021-06-10 15:55:20|2515.43|2502.43|2515.65|2502.65|2515.86|2502.86|2515.18|2502.18|29
1623340530000|2021-06-10 15:55:30|2515.73|2502.73|2515.27|2502.27|2515.97|2502.97|2515.18|2502.18|32
1623340540000|2021-06-10 15:55:40|2515.28|2502.28|2516.04|2503.04|2516.04|2503.04|2514.82|2501.82|30
1623340550000|2021-06-10 15:55:50|2516.05|2503.05|2515.46|2502.46|2517|2504|2515.35|2502.35|35
1623340560000|2021-06-10 15:56:00|2515.68|2502.68|2515.3|2502.3|2515.82|2502.82|2514.89|2501.89|36
1623340570000|2021-06-10 15:56:10|2515.58|2502.58|2513.8|2500.8|2515.58|2502.58|2513.6|2500.6|36
1623340580000|2021-06-10 15:56:20|2513.86|2500.86|2513.09|2500.09|2514.1|2501.1|2513.09|2500.09|35
1623340590000|2021-06-10 15:56:30|2513.03|2500.03|2515.32|2502.32|2515.32|2502.32|2513.03|2500.03|32
1623340600000|2021-06-10 15:56:40|2514.99|2501.99|2514.93|2501.93|2516.02|2503.02|2514.84|2501.84|36
1623340610000|2021-06-10 15:56:50|2514.88|2501.88|2517.04|2504.04|2517.38|2504.38|2514.88|2501.88|36
1623340620000|2021-06-10 15:57:00|2517.06|2504.06|2517.15|2504.15|2518.12|2505.12|2516.96|2503.96|39
1623340630000|2021-06-10 15:57:10|2516.93|2503.93|2517.04|2504.04|2517.69|2504.69|2516.86|2503.86|37
1623340640000|2021-06-10 15:57:20|2517.06|2504.06|2516.71|2503.71|2517.54|2504.54|2516.51|2503.51|37
1623340650000|2021-06-10 15:57:30|2516.55|2503.55|2515.86|2502.86|2516.97|2503.97|2515.64|2502.64|34
1623340660000|2021-06-10 15:57:40|2515.91|2502.91|2517.6|2504.6|2517.6|2504.6|2515.67|2502.67|37
1623340670000|2021-06-10 15:57:50|2517.54|2504.54|2517.19|2504.19|2517.69|2504.69|2517.19|2504.19|26
1623340680000|2021-06-10 15:58:00|2517.35|2504.35|2518.86|2505.86|2518.86|2505.86|2517.35|2504.35|32
1623340690000|2021-06-10 15:58:10|2518.46|2505.46|2518.77|2505.77|2519.07|2506.07|2518.04|2505.04|34
1623340700000|2021-06-10 15:58:20|2518.76|2505.76|2518.9|2505.9|2518.91|2505.91|2518.49|2505.49|27
1623340710000|2021-06-10 15:58:30|2518.89|2505.89|2518.06|2505.06|2518.91|2505.91|2518.06|2505.06|24
1623340720000|2021-06-10 15:58:40|2518.05|2505.05|2517.19|2504.19|2518.05|2505.05|2517.19|2504.19|32
1623340730000|2021-06-10 15:58:50|2517.2|2504.2|2517.48|2504.48|2517.71|2504.71|2517.2|2504.2|28
1623340740000|2021-06-10 15:59:00|2517.51|2504.51|2519.02|2506.02|2519.38|2506.38|2517.48|2504.48|33
1623340750000|2021-06-10 15:59:10|2519.01|2506.01|2519.45|2506.45|2519.85|2506.85|2519.01|2506.01|34
1623340760000|2021-06-10 15:59:20|2519.39|2506.39|2520.22|2507.22|2520.22|2507.22|2519.24|2506.24|36
1623340770000|2021-06-10 15:59:30|2520.23|2507.23|2519.17|2506.17|2520.66|2507.66|2519.17|2506.17|39
1623340780000|2021-06-10 15:59:40|2519.33|2506.33|2518.97|2505.97|2519.39|2506.39|2518.87|2505.87|28
1623340790000|2021-06-10 15:59:50|2518.9|2505.9|2518.98|2505.98|2519.43|2506.43|2518.73|2505.73|34
1623340800000|2021-06-10 16:00:00|2519|2506|2515.08|2502.08|2519.05|2506.05|2514.82|2501.82|37
1623340810000|2021-06-10 16:00:10|2515.48|2502.48|2513.41|2500.41|2516.87|2503.87|2513.41|2500.41|36
1623340820000|2021-06-10 16:00:20|2512.8|2499.8|2511.13|2498.13|2513|2500|2509.61|2496.61|34
1623340830000|2021-06-10 16:00:30|2511.19|2498.19|2515.56|2502.56|2515.83|2502.83|2511.19|2498.19|34
1623340840000|2021-06-10 16:00:40|2515.54|2502.54|2517.6|2504.6|2517.61|2504.61|2514.9|2501.9|37
1623340850000|2021-06-10 16:00:50|2517.72|2504.72|2517.12|2504.12|2519.36|2506.36|2517.12|2504.12|35
1623340860000|2021-06-10 16:01:00|2517.07|2504.07|2519.85|2506.85|2520.3|2507.3|2517.07|2504.07|37
1623340870000|2021-06-10 16:01:10|2519.86|2506.86|2519.86|2506.86|2520.05|2507.05|2519.22|2506.22|36
1623340880000|2021-06-10 16:01:20|2519.79|2506.79|2521.24|2508.24|2521.35|2508.35|2519.72|2506.72|30
1623340890000|2021-06-10 16:01:30|2521.21|2508.21|2525.07|2512.07|2525.07|2512.07|2521.17|2508.17|40
1623340900000|2021-06-10 16:01:40|2525.14|2512.14|2523.2|2510.2|2525.69|2512.69|2522.94|2509.94|39
1623340910000|2021-06-10 16:01:50|2523.68|2510.68|2522.55|2509.55|2523.68|2510.68|2522.37|2509.37|38
1623340920000|2021-06-10 16:02:00|2522.71|2509.71|2524.73|2511.73|2524.73|2511.73|2522.47|2509.47|32
1623340930000|2021-06-10 16:02:10|2524.96|2511.96|2527.4|2514.4|2529.04|2516.04|2524.96|2511.96|38
1623340940000|2021-06-10 16:02:20|2527.26|2514.26|2526.38|2513.38|2527.26|2514.26|2526.01|2513.01|39
1623340950000|2021-06-10 16:02:30|2526.21|2513.21|2524.63|2511.63|2526.21|2513.21|2524.5|2511.5|32
1623340960000|2021-06-10 16:02:40|2524.84|2511.84|2523.35|2510.35|2524.86|2511.86|2522.53|2509.53|37
1623340970000|2021-06-10 16:02:50|2523.31|2510.31|2522.63|2509.63|2523.33|2510.33|2522.46|2509.46|36
1623340980000|2021-06-10 16:03:00|2522.6|2509.6|2520.77|2507.77|2523.24|2510.24|2520.59|2507.59|36
1623340990000|2021-06-10 16:03:10|2521.49|2508.49|2521.33|2508.33|2521.97|2508.97|2520.76|2507.76|36
1623341000000|2021-06-10 16:03:20|2521.31|2508.31|2518.68|2505.68|2521.31|2508.31|2518.68|2505.68|33
1623341010000|2021-06-10 16:03:30|2518.58|2505.58|2518|2505|2518.88|2505.88|2516.9|2503.9|38
1623341020000|2021-06-10 16:03:40|2518.07|2505.07|2519.44|2506.44|2519.49|2506.49|2518.03|2505.03|36
1623341030000|2021-06-10 16:03:50|2519.47|2506.47|2520.79|2507.79|2520.79|2507.79|2519.45|2506.45|26
1623341040000|2021-06-10 16:04:00|2520.59|2507.59|2521.36|2508.36|2521.82|2508.82|2520.59|2507.59|37
1623341050000|2021-06-10 16:04:10|2521.23|2508.23|2519.17|2506.17|2521.23|2508.23|2519.17|2506.17|37
1623341060000|2021-06-10 16:04:20|2519.16|2506.16|2517.41|2504.41|2519.16|2506.16|2517.36|2504.36|27
1623341070000|2021-06-10 16:04:30|2517.36|2504.36|2517.62|2504.62|2517.85|2504.85|2517.11|2504.11|22
1623341080000|2021-06-10 16:04:40|2517.54|2504.54|2514.61|2501.61|2517.54|2504.54|2514.21|2501.21|33
1623341090000|2021-06-10 16:04:50|2514.21|2501.21|2514.05|2501.05|2515.37|2502.37|2513.68|2500.68|39
1623341100000|2021-06-10 16:05:00|2514.18|2501.18|2517.55|2504.55|2517.99|2504.99|2513.97|2500.97|35
1623341110000|2021-06-10 16:05:10|2517.52|2504.52|2515.25|2502.25|2518.24|2505.24|2515.17|2502.17|36
1623341120000|2021-06-10 16:05:20|2515.05|2502.05|2513.11|2500.11|2515.36|2502.36|2513.11|2500.11|37
1623341130000|2021-06-10 16:05:30|2513.14|2500.14|2512.36|2499.36|2514.05|2501.05|2511.85|2498.85|36
1623341140000|2021-06-10 16:05:40|2512.95|2499.95|2511.56|2498.56|2513.48|2500.48|2511.56|2498.56|36
1623341150000|2021-06-10 16:05:50|2511.64|2498.64|2511.39|2498.39|2512.04|2499.04|2509.48|2496.48|35
1623341160000|2021-06-10 16:06:00|2511.42|2498.42|2501.5|2488.5|2513.02|2500.02|2500.42|2487.42|38
1623341170000|2021-06-10 16:06:10|2502.22|2489.22|2495.19|2482.19|2506.37|2493.37|2495.19|2482.19|40
1623341180000|2021-06-10 16:06:20|2495.54|2482.54|2495.59|2482.59|2496.52|2483.52|2493|2480|38
1623341190000|2021-06-10 16:06:30|2495.72|2482.72|2492.51|2479.51|2495.85|2482.85|2490.55|2477.55|37
1623341200000|2021-06-10 16:06:40|2492.54|2479.54|2491.61|2478.61|2493.08|2480.08|2491.07|2478.07|39
1623341210000|2021-06-10 16:06:50|2491.16|2478.16|2493.71|2480.71|2493.71|2480.71|2491.1|2478.1|36
1623341220000|2021-06-10 16:07:00|2493.84|2480.84|2493.32|2480.32|2497.95|2484.95|2493.32|2480.32|39
1623341230000|2021-06-10 16:07:10|2493.36|2480.36|2493.04|2480.04|2494.27|2481.27|2491.76|2478.76|40
1623341240000|2021-06-10 16:07:20|2492.74|2479.74|2492.78|2479.78|2495.58|2482.58|2492.49|2479.49|39
1623341250000|2021-06-10 16:07:30|2493.1|2480.1|2492.68|2479.68|2493.89|2480.89|2492.47|2479.47|36
1623341260000|2021-06-10 16:07:40|2492.47|2479.47|2492.48|2479.48|2493.38|2480.38|2491.45|2478.45|37
1623341270000|2021-06-10 16:07:50|2492.49|2479.49|2494.05|2481.05|2494.53|2481.53|2492.49|2479.49|36
1623341280000|2021-06-10 16:08:00|2494.08|2481.08|2496.49|2483.49|2496.49|2483.49|2493.81|2480.81|34
1623341290000|2021-06-10 16:08:10|2496.53|2483.53|2496.57|2483.57|2497.59|2484.59|2495.4|2482.4|39
1623341300000|2021-06-10 16:08:20|2496.61|2483.61|2494.78|2481.78|2496.61|2483.61|2494.61|2481.61|36
1623341310000|2021-06-10 16:08:30|2494.87|2481.87|2494.67|2481.67|2495.21|2482.21|2494.11|2481.11|31
1623341320000|2021-06-10 16:08:40|2494.64|2481.64|2494.5|2481.5|2494.83|2481.83|2493.58|2480.58|37
1623341330000|2021-06-10 16:08:50|2494.07|2481.07|2493.02|2480.02|2494.61|2481.61|2492.67|2479.67|38
1623341340000|2021-06-10 16:09:00|2492.37|2479.37|2489.26|2476.26|2492.89|2479.89|2489.03|2476.03|39
1623341350000|2021-06-10 16:09:10|2489.56|2476.56|2487.25|2474.25|2490.04|2477.04|2484.22|2471.22|39
1623341360000|2021-06-10 16:09:20|2486.84|2473.84|2491.21|2478.21|2491.21|2478.21|2485.98|2472.98|39
1623341370000|2021-06-10 16:09:30|2491.65|2478.65|2488.71|2475.71|2492.02|2479.02|2488.5|2475.5|39
1623341380000|2021-06-10 16:09:40|2488.75|2475.75|2490.96|2477.96|2491.54|2478.54|2488.65|2475.65|36
1623341390000|2021-06-10 16:09:50|2490.94|2477.94|2493.46|2480.46|2493.9|2480.9|2490.9|2477.9|35
1623341400000|2021-06-10 16:10:00|2493.47|2480.47|2496.77|2483.77|2496.77|2483.77|2493.25|2480.25|35
1623341410000|2021-06-10 16:10:10|2496.64|2483.64|2495.75|2482.75|2497.74|2484.74|2495.09|2482.09|36
1623341420000|2021-06-10 16:10:20|2496.13|2483.13|2492.86|2479.86|2496.13|2483.13|2492.86|2479.86|31
1623341430000|2021-06-10 16:10:30|2492.98|2479.98|2492.55|2479.55|2493.22|2480.22|2491.57|2478.57|36
1623341440000|2021-06-10 16:10:40|2492.51|2479.51|2492.31|2479.31|2492.6|2479.6|2491.49|2478.49|33
1623341450000|2021-06-10 16:10:50|2492.29|2479.29|2492.16|2479.16|2493.04|2480.04|2491.94|2478.94|36
1623341460000|2021-06-10 16:11:00|2492.04|2479.04|2492.98|2479.98|2492.98|2479.98|2491.69|2478.69|37
1623341470000|2021-06-10 16:11:10|2492.99|2479.99|2495.16|2482.16|2495.51|2482.51|2492.93|2479.93|37
1623341480000|2021-06-10 16:11:20|2495.24|2482.24|2496.02|2483.02|2496.02|2483.02|2494.13|2481.13|37
1623341490000|2021-06-10 16:11:30|2495.87|2482.87|2496.21|2483.21|2496.63|2483.63|2495.16|2482.16|39
1623341500000|2021-06-10 16:11:40|2495.99|2482.99|2495.51|2482.51|2496.38|2483.38|2494.56|2481.56|36
1623341510000|2021-06-10 16:11:50|2495.45|2482.45|2496.74|2483.74|2496.74|2483.74|2495.08|2482.08|38
1623341520000|2021-06-10 16:12:00|2496.75|2483.75|2496.71|2483.71|2496.98|2483.98|2496.32|2483.32|36
1623341530000|2021-06-10 16:12:10|2496.88|2483.88|2499.11|2486.11|2499.19|2486.19|2496.53|2483.53|37
1623341540000|2021-06-10 16:12:20|2499.23|2486.23|2498.76|2485.76|2499.83|2486.83|2498.59|2485.59|38
1623341550000|2021-06-10 16:12:30|2499.07|2486.07|2501.38|2488.38|2501.38|2488.38|2499.07|2486.07|33
1623341560000|2021-06-10 16:12:40|2501.67|2488.67|2500.55|2487.55|2502.56|2489.56|2500.26|2487.26|38
1623341570000|2021-06-10 16:12:50|2500.54|2487.54|2501.94|2488.94|2502.18|2489.18|2500.54|2487.54|37
1623341580000|2021-06-10 16:13:00|2502.1|2489.1|2502.97|2489.97|2503.31|2490.31|2502.1|2489.1|37
1623341590000|2021-06-10 16:13:10|2503.03|2490.03|2501.83|2488.83|2503.71|2490.71|2501.83|2488.83|35
1623341600000|2021-06-10 16:13:20|2501.84|2488.84|2500.68|2487.68|2502.36|2489.36|2500.68|2487.68|36
1623341610000|2021-06-10 16:13:30|2500.9|2487.9|2501.63|2488.63|2501.98|2488.98|2500.14|2487.14|34
1623341620000|2021-06-10 16:13:40|2501.53|2488.53|2501.28|2488.28|2502.45|2489.45|2501.26|2488.26|37
1623341630000|2021-06-10 16:13:50|2501.29|2488.29|2499.16|2486.16|2501.4|2488.4|2499.16|2486.16|34
1623341640000|2021-06-10 16:14:00|2499.08|2486.08|2497.99|2484.99|2499.21|2486.21|2497.81|2484.81|37
1623341650000|2021-06-10 16:14:10|2498.14|2485.14|2495.76|2482.76|2498.3|2485.3|2495.35|2482.35|36
1623341660000|2021-06-10 16:14:20|2495.58|2482.58|2496.74|2483.74|2497.06|2484.06|2495.55|2482.55|37
1623341670000|2021-06-10 16:14:30|2496.79|2483.79|2495.57|2482.57|2496.89|2483.89|2494.63|2481.63|40
1623341680000|2021-06-10 16:14:40|2495.59|2482.59|2495.41|2482.41|2495.82|2482.82|2494.66|2481.66|36
1623341690000|2021-06-10 16:14:50|2495.51|2482.51|2497.72|2484.72|2497.72|2484.72|2495.45|2482.45|31
1623341700000|2021-06-10 16:15:00|2497.77|2484.77|2495.65|2482.65|2497.77|2484.77|2495.65|2482.65|38
1623341710000|2021-06-10 16:15:10|2495.77|2482.77|2493.67|2480.67|2495.77|2482.77|2493.55|2480.55|36
1623341720000|2021-06-10 16:15:20|2493.78|2480.78|2493.74|2480.74|2493.96|2480.96|2493.55|2480.55|35
1623341730000|2021-06-10 16:15:30|2494.11|2481.11|2490.6|2477.6|2494.44|2481.44|2490.6|2477.6|37
1623341740000|2021-06-10 16:15:40|2490.64|2477.64|2493.29|2480.29|2493.29|2480.29|2490.4|2477.4|36
1623341750000|2021-06-10 16:15:50|2493.32|2480.32|2489.73|2476.73|2493.32|2480.32|2489.69|2476.69|38
1623341760000|2021-06-10 16:16:00|2489.8|2476.8|2492.8|2479.8|2493.31|2480.31|2489.64|2476.64|37
1623341770000|2021-06-10 16:16:10|2492.56|2479.56|2493.99|2480.99|2494.41|2481.41|2492.54|2479.54|35
1623341780000|2021-06-10 16:16:20|2493.94|2480.94|2495.64|2482.64|2495.79|2482.79|2493.93|2480.93|33
1623341790000|2021-06-10 16:16:30|2495.58|2482.58|2493.78|2480.78|2495.58|2482.58|2493.57|2480.57|34
1623341800000|2021-06-10 16:16:40|2493.79|2480.79|2492.38|2479.38|2494.24|2481.24|2492.35|2479.35|37
1623341810000|2021-06-10 16:16:50|2492.36|2479.36|2491.72|2478.72|2492.36|2479.36|2490.35|2477.35|37
1623341820000|2021-06-10 16:17:00|2491.58|2478.58|2490.6|2477.6|2491.79|2478.79|2490.42|2477.42|33
1623341830000|2021-06-10 16:17:10|2490.65|2477.65|2490.74|2477.74|2491.45|2478.45|2490.45|2477.45|35
1623341840000|2021-06-10 16:17:20|2490.6|2477.6|2491.57|2478.57|2492.14|2479.14|2490.49|2477.49|35
1623341850000|2021-06-10 16:17:30|2491.71|2478.71|2493.98|2480.98|2494.69|2481.69|2491.64|2478.64|40
1623341860000|2021-06-10 16:17:40|2494.04|2481.04|2493.16|2480.16|2494.09|2481.09|2493.11|2480.11|39
1623341870000|2021-06-10 16:17:50|2493.05|2480.05|2493.05|2480.05|2493.28|2480.28|2492.05|2479.05|33
1623341880000|2021-06-10 16:18:00|2493.07|2480.07|2493.86|2480.86|2494.15|2481.15|2492.3|2479.3|39
1623341890000|2021-06-10 16:18:10|2494.15|2481.15|2491.97|2478.97|2494.15|2481.15|2491.69|2478.69|34
1623341900000|2021-06-10 16:18:20|2491.98|2478.98|2491.87|2478.87|2492.64|2479.64|2491.48|2478.48|39
1623341910000|2021-06-10 16:18:30|2491.56|2478.56|2492.86|2479.86|2493|2480|2491.56|2478.56|29
1623341920000|2021-06-10 16:18:40|2492.75|2479.75|2492.96|2479.96|2493.75|2480.75|2491.71|2478.71|34
1623341930000|2021-06-10 16:18:50|2493.05|2480.05|2492.97|2479.97|2493.67|2480.67|2492.97|2479.97|31
1623341940000|2021-06-10 16:19:00|2492.98|2479.98|2493.35|2480.35|2494.21|2481.21|2492.86|2479.86|26
1623341950000|2021-06-10 16:19:10|2493.38|2480.38|2493.32|2480.32|2495.65|2482.65|2493.07|2480.07|34
1623341960000|2021-06-10 16:19:20|2493.67|2480.67|2493.64|2480.64|2493.67|2480.67|2493.04|2480.04|28
1623341970000|2021-06-10 16:19:30|2493.6|2480.6|2494.8|2481.8|2495.15|2482.15|2493.58|2480.58|32
1623341980000|2021-06-10 16:19:40|2494.81|2481.81|2493.28|2480.28|2494.81|2481.81|2493.28|2480.28|35
1623341990000|2021-06-10 16:19:50|2493.47|2480.47|2492.42|2479.42|2493.47|2480.47|2492.24|2479.24|36
1623342000000|2021-06-10 16:20:00|2492.27|2479.27|2493.32|2480.32|2493.46|2480.46|2492.26|2479.26|36
1623342010000|2021-06-10 16:20:10|2493.24|2480.24|2494.07|2481.07|2494.54|2481.54|2493.17|2480.17|35
1623342020000|2021-06-10 16:20:20|2494.25|2481.25|2494.18|2481.18|2494.73|2481.73|2493.87|2480.87|33
1623342030000|2021-06-10 16:20:30|2494.13|2481.13|2494.46|2481.46|2494.72|2481.72|2494.03|2481.03|36
1623342040000|2021-06-10 16:20:40|2494.57|2481.57|2494.48|2481.48|2494.69|2481.69|2494.17|2481.17|33
1623342050000|2021-06-10 16:20:50|2494.52|2481.52|2496.25|2483.25|2496.25|2483.25|2494.45|2481.45|34
1623342060000|2021-06-10 16:21:00|2496.1|2483.1|2496.14|2483.14|2497.49|2484.49|2495.52|2482.52|36
1623342070000|2021-06-10 16:21:10|2495.57|2482.57|2495.54|2482.54|2495.92|2482.92|2494.78|2481.78|36
1623342080000|2021-06-10 16:21:20|2495.55|2482.55|2495.33|2482.33|2496.23|2483.23|2495.09|2482.09|31
1623342090000|2021-06-10 16:21:30|2495.44|2482.44|2496.09|2483.09|2496.09|2483.09|2495.3|2482.3|34
1623342100000|2021-06-10 16:21:40|2496.11|2483.11|2497.87|2484.87|2497.87|2484.87|2495.94|2482.94|30
1623342110000|2021-06-10 16:21:50|2497.98|2484.98|2498.89|2485.89|2499.56|2486.56|2497.98|2484.98|35
1623342120000|2021-06-10 16:22:00|2498.83|2485.83|2499.72|2486.72|2500.29|2487.29|2498.82|2485.82|35
1623342130000|2021-06-10 16:22:10|2499.35|2486.35|2498.07|2485.07|2499.73|2486.73|2498.07|2485.07|32
1623342140000|2021-06-10 16:22:20|2497.67|2484.67|2497.61|2484.61|2497.96|2484.96|2496.82|2483.82|34
1623342150000|2021-06-10 16:22:30|2497.63|2484.63|2497.2|2484.2|2497.77|2484.77|2496.96|2483.96|32
1623342160000|2021-06-10 16:22:40|2497.27|2484.27|2499.01|2486.01|2499.05|2486.05|2497.27|2484.27|36
1623342170000|2021-06-10 16:22:50|2499.05|2486.05|2499.42|2486.42|2499.69|2486.69|2498.74|2485.74|33
1623342180000|2021-06-10 16:23:00|2499.12|2486.12|2497.86|2484.86|2499.14|2486.14|2497.86|2484.86|37
1623342190000|2021-06-10 16:23:10|2498.34|2485.34|2496.91|2483.91|2498.34|2485.34|2496.49|2483.49|32
1623342200000|2021-06-10 16:23:20|2496.92|2483.92|2496.7|2483.7|2496.95|2483.95|2496.52|2483.52|29
1623342210000|2021-06-10 16:23:30|2496.69|2483.69|2495.33|2482.33|2496.96|2483.96|2495.16|2482.16|33
1623342220000|2021-06-10 16:23:40|2495.48|2482.48|2496.06|2483.06|2496.41|2483.41|2494.93|2481.93|35
1623342230000|2021-06-10 16:23:50|2495.95|2482.95|2495.59|2482.59|2496.06|2483.06|2495.05|2482.05|24
1623342240000|2021-06-10 16:24:00|2495.56|2482.56|2497.22|2484.22|2497.22|2484.22|2495.51|2482.51|29
1623342250000|2021-06-10 16:24:10|2497.43|2484.43|2495.4|2482.4|2497.43|2484.43|2495.36|2482.36|33
1623342260000|2021-06-10 16:24:20|2495.44|2482.44|2493.91|2480.91|2495.79|2482.79|2493.91|2480.91|39
1623342270000|2021-06-10 16:24:30|2493.79|2480.79|2492.42|2479.42|2493.79|2480.79|2492.22|2479.22|33
1623342280000|2021-06-10 16:24:40|2492.44|2479.44|2495.23|2482.23|2495.52|2482.52|2492.25|2479.25|40
1623342290000|2021-06-10 16:24:50|2495.29|2482.29|2493.82|2480.82|2495.29|2482.29|2493.74|2480.74|37
1623342300000|2021-06-10 16:25:00|2493.71|2480.71|2495.31|2482.31|2495.56|2482.56|2493.59|2480.59|40
1623342310000|2021-06-10 16:25:10|2495.33|2482.33|2494.23|2481.23|2496.07|2483.07|2494.02|2481.02|37
1623342320000|2021-06-10 16:25:20|2494.37|2481.37|2495.46|2482.46|2495.81|2482.81|2494.37|2481.37|35
1623342330000|2021-06-10 16:25:30|2495.43|2482.43|2495.7|2482.7|2495.7|2482.7|2494.99|2481.99|30
1623342340000|2021-06-10 16:25:40|2495.73|2482.73|2496.66|2483.66|2496.82|2483.82|2495.68|2482.68|34
1623342350000|2021-06-10 16:25:50|2496.79|2483.79|2496.98|2483.98|2497.03|2484.03|2496.57|2483.57|36
1623342360000|2021-06-10 16:26:00|2497.01|2484.01|2497.63|2484.63|2497.91|2484.91|2496.73|2483.73|28
1623342370000|2021-06-10 16:26:10|2497.51|2484.51|2496.94|2483.94|2497.53|2484.53|2496.82|2483.82|34
1623342380000|2021-06-10 16:26:20|2496.93|2483.93|2496.58|2483.58|2497.12|2484.12|2495.73|2482.73|30
1623342390000|2021-06-10 16:26:30|2496.38|2483.38|2495.73|2482.73|2496.38|2483.38|2495.67|2482.67|30
1623342400000|2021-06-10 16:26:40|2495.77|2482.77|2494.94|2481.94|2495.97|2482.97|2494.94|2481.94|31
1623342410000|2021-06-10 16:26:50|2494.73|2481.73|2495.39|2482.39|2495.86|2482.86|2494.46|2481.46|33
1623342420000|2021-06-10 16:27:00|2495.46|2482.46|2494.86|2481.86|2496.06|2483.06|2494.5|2481.5|36
1623342430000|2021-06-10 16:27:10|2495|2482|2494.78|2481.78|2495.09|2482.09|2494.3|2481.3|35
1623342440000|2021-06-10 16:27:20|2494.5|2481.5|2493.85|2480.85|2494.51|2481.51|2493.25|2480.25|40
1623342450000|2021-06-10 16:27:30|2493.93|2480.93|2493.96|2480.96|2494.64|2481.64|2493.87|2480.87|39
1623342460000|2021-06-10 16:27:40|2493.89|2480.89|2492.36|2479.36|2493.97|2480.97|2492.1|2479.1|40
1623342470000|2021-06-10 16:27:50|2492.34|2479.34|2493.02|2480.02|2493.06|2480.06|2492.09|2479.09|31
1623342480000|2021-06-10 16:28:00|2492.98|2479.98|2493.59|2480.59|2494.04|2481.04|2492.53|2479.53|33
1623342490000|2021-06-10 16:28:10|2493.6|2480.6|2493.72|2480.72|2493.97|2480.97|2493.54|2480.54|33
1623342500000|2021-06-10 16:28:20|2493.7|2480.7|2494.82|2481.82|2495.1|2482.1|2493.6|2480.6|39
1623342510000|2021-06-10 16:28:30|2494.89|2481.89|2494.3|2481.3|2495.14|2482.14|2494.26|2481.26|35
1623342520000|2021-06-10 16:28:40|2494.29|2481.29|2494.32|2481.32|2494.49|2481.49|2493.58|2480.58|32
1623342530000|2021-06-10 16:28:50|2494.3|2481.3|2493.44|2480.44|2494.33|2481.33|2493.4|2480.4|36
1623342540000|2021-06-10 16:29:00|2493.51|2480.51|2491.45|2478.45|2493.63|2480.63|2490.92|2477.92|33
1623342550000|2021-06-10 16:29:10|2491.51|2478.51|2492.81|2479.81|2492.98|2479.98|2491.2|2478.2|36
1623342560000|2021-06-10 16:29:20|2492.75|2479.75|2491.76|2478.76|2492.75|2479.75|2491.73|2478.73|34
1623342570000|2021-06-10 16:29:30|2491.82|2478.82|2490.11|2477.11|2491.82|2478.82|2489.91|2476.91|35
1623342580000|2021-06-10 16:29:40|2490.05|2477.05|2487.46|2474.46|2490.05|2477.05|2487.46|2474.46|36
1623342590000|2021-06-10 16:29:50|2487.52|2474.52|2488.41|2475.41|2488.56|2475.56|2486.79|2473.79|34
1623342600000|2021-06-10 16:30:00|2488.79|2475.79|2487.19|2474.19|2489.19|2476.19|2487.19|2474.19|37
1623342610000|2021-06-10 16:30:10|2487.32|2474.32|2485.2|2472.2|2487.32|2474.32|2485.2|2472.2|31
1623342620000|2021-06-10 16:30:20|2485.41|2472.41|2483.85|2470.85|2485.41|2472.41|2480.79|2467.79|38
1623342630000|2021-06-10 16:30:30|2484.07|2471.07|2481.44|2468.44|2484.32|2471.32|2481.41|2468.41|36
1623342640000|2021-06-10 16:30:40|2481.29|2468.29|2483.87|2470.87|2484.97|2471.97|2481.24|2468.24|35
1623342650000|2021-06-10 16:30:50|2483.89|2470.89|2482.58|2469.58|2484.39|2471.39|2482.39|2469.39|35
1623342660000|2021-06-10 16:31:00|2482.92|2469.92|2484.78|2471.78|2484.82|2471.82|2482.87|2469.87|35
1623342670000|2021-06-10 16:31:10|2484.45|2471.45|2485.04|2472.04|2486.22|2473.22|2484.45|2471.45|35
1623342680000|2021-06-10 16:31:20|2485.02|2472.02|2483.74|2470.74|2485.06|2472.06|2483.27|2470.27|36
1623342690000|2021-06-10 16:31:30|2483.77|2470.77|2484.45|2471.45|2484.45|2471.45|2483.03|2470.03|37
1623342700000|2021-06-10 16:31:40|2484.4|2471.4|2485.68|2472.68|2485.68|2472.68|2483.64|2470.64|38
1623342710000|2021-06-10 16:31:50|2485.57|2472.57|2488.72|2475.72|2488.72|2475.72|2485.57|2472.57|39
1623342720000|2021-06-10 16:32:00|2488.35|2475.35|2487.43|2474.43|2488.67|2475.67|2487.33|2474.33|34
1623342730000|2021-06-10 16:32:10|2487.3|2474.3|2488.49|2475.49|2488.54|2475.54|2487.03|2474.03|31
1623342740000|2021-06-10 16:32:20|2488.42|2475.42|2490.57|2477.57|2490.63|2477.63|2487.78|2474.78|35
1623342750000|2021-06-10 16:32:30|2490.52|2477.52|2493.35|2480.35|2493.37|2480.37|2490.1|2477.1|36
1623342760000|2021-06-10 16:32:40|2493.74|2480.74|2495.06|2482.06|2495.47|2482.47|2493.39|2480.39|34
1623342770000|2021-06-10 16:32:50|2494.98|2481.98|2494.79|2481.79|2495.44|2482.44|2494.39|2481.39|38
1623342780000|2021-06-10 16:33:00|2494.35|2481.35|2496.36|2483.36|2496.6|2483.6|2493.81|2480.81|37
1623342790000|2021-06-10 16:33:10|2496.28|2483.28|2497.07|2484.07|2497.07|2484.07|2496.11|2483.11|29
1623342800000|2021-06-10 16:33:20|2497.06|2484.06|2496.77|2483.77|2497.94|2484.94|2496.58|2483.58|34
1623342810000|2021-06-10 16:33:30|2496.87|2483.87|2497.53|2484.53|2497.53|2484.53|2495.88|2482.88|32
1623342820000|2021-06-10 16:33:40|2497.63|2484.63|2500.19|2487.19|2500.19|2487.19|2497.63|2484.63|38
1623342830000|2021-06-10 16:33:50|2500.29|2487.29|2498.37|2485.37|2500.29|2487.29|2498.03|2485.03|37
1623342840000|2021-06-10 16:34:00|2497.93|2484.93|2497.53|2484.53|2498.34|2485.34|2497.04|2484.04|36
1623342850000|2021-06-10 16:34:10|2497.48|2484.48|2497.14|2484.14|2497.53|2484.53|2495.96|2482.96|40
1623342860000|2021-06-10 16:34:20|2497.28|2484.28|2497.81|2484.81|2498.38|2485.38|2496.93|2483.93|30
1623342870000|2021-06-10 16:34:30|2497.32|2484.32|2497.99|2484.99|2498.27|2485.27|2497.32|2484.32|35
1623342880000|2021-06-10 16:34:40|2498.13|2485.13|2497.09|2484.09|2498.13|2485.13|2496.76|2483.76|34
1623342890000|2021-06-10 16:34:50|2497.02|2484.02|2496.03|2483.03|2497.02|2484.02|2495.97|2482.97|36
1623342900000|2021-06-10 16:35:00|2495.96|2482.96|2497.44|2484.44|2497.46|2484.46|2495.81|2482.81|37
1623342910000|2021-06-10 16:35:10|2497.16|2484.16|2497.59|2484.59|2497.8|2484.8|2497.16|2484.16|34
1623342920000|2021-06-10 16:35:20|2497.71|2484.71|2498.88|2485.88|2498.88|2485.88|2497.59|2484.59|31
1623342930000|2021-06-10 16:35:30|2499.35|2486.35|2499.46|2486.46|2500.39|2487.39|2499.13|2486.13|36
1623342940000|2021-06-10 16:35:40|2499.82|2486.82|2500.23|2487.23|2500.23|2487.23|2499.09|2486.09|36
1623342950000|2021-06-10 16:35:50|2500.05|2487.05|2500.2|2487.2|2500.59|2487.59|2499.9|2486.9|31
1623342960000|2021-06-10 16:36:00|2500.68|2487.68|2501.39|2488.39|2501.66|2488.66|2499.99|2486.99|36
1623342970000|2021-06-10 16:36:10|2501.32|2488.32|2503.04|2490.04|2503.04|2490.04|2500.94|2487.94|36
1623342980000|2021-06-10 16:36:20|2503.03|2490.03|2501.3|2488.3|2503.03|2490.03|2501.17|2488.17|38
1623342990000|2021-06-10 16:36:30|2501.32|2488.32|2502.33|2489.33|2502.33|2489.33|2501.06|2488.06|37
1623343000000|2021-06-10 16:36:40|2502.55|2489.55|2501.28|2488.28|2502.91|2489.91|2501.27|2488.27|37
1623343010000|2021-06-10 16:36:50|2501.22|2488.22|2502.9|2489.9|2503.04|2490.04|2501.01|2488.01|34
1623343020000|2021-06-10 16:37:00|2503.03|2490.03|2505.2|2492.2|2505.43|2492.43|2502.87|2489.87|37
1623343030000|2021-06-10 16:37:10|2505.24|2492.24|2505.12|2492.12|2506.53|2493.53|2504.95|2491.95|39
1623343040000|2021-06-10 16:37:20|2504.26|2491.26|2503.34|2490.34|2504.44|2491.44|2503.32|2490.32|36
1623343050000|2021-06-10 16:37:30|2503.35|2490.35|2503.21|2490.21|2503.54|2490.54|2502.85|2489.85|36
1623343060000|2021-06-10 16:37:40|2503.36|2490.36|2501.3|2488.3|2503.36|2490.36|2501.3|2488.3|30
1623343070000|2021-06-10 16:37:50|2501.89|2488.89|2500.41|2487.41|2502.13|2489.13|2500.41|2487.41|32
1623343080000|2021-06-10 16:38:00|2500.59|2487.59|2501.05|2488.05|2501.26|2488.26|2500.59|2487.59|32
1623343090000|2021-06-10 16:38:10|2501.03|2488.03|2499.37|2486.37|2501.05|2488.05|2499.37|2486.37|30
1623343100000|2021-06-10 16:38:20|2499.45|2486.45|2497.52|2484.52|2499.68|2486.68|2495.56|2482.56|38
1623343110000|2021-06-10 16:38:30|2497.62|2484.62|2498.46|2485.46|2498.46|2485.46|2497.19|2484.19|36
1623343120000|2021-06-10 16:38:40|2498.53|2485.53|2498.39|2485.39|2499.18|2486.18|2497.99|2484.99|26
1623343130000|2021-06-10 16:38:50|2498.4|2485.4|2497.91|2484.91|2498.4|2485.4|2496.96|2483.96|24
1623343140000|2021-06-10 16:39:00|2497.72|2484.72|2495.26|2482.26|2497.88|2484.88|2495.24|2482.24|21
1623343150000|2021-06-10 16:39:10|2495.27|2482.27|2495.63|2482.63|2495.84|2482.84|2495.04|2482.04|33
1623343160000|2021-06-10 16:39:20|2495.87|2482.87|2494.18|2481.18|2495.87|2482.87|2493.85|2480.85|39
1623343170000|2021-06-10 16:39:30|2494.44|2481.44|2495.6|2482.6|2495.62|2482.62|2494.12|2481.12|32
1623343180000|2021-06-10 16:39:40|2495.61|2482.61|2495.47|2482.47|2496.09|2483.09|2495.45|2482.45|37
1623343190000|2021-06-10 16:39:50|2495.46|2482.46|2495.08|2482.08|2495.75|2482.75|2495.08|2482.08|32
1623343200000|2021-06-10 16:40:00|2495.18|2482.18|2495.79|2482.79|2495.79|2482.79|2494.71|2481.71|35
1623343210000|2021-06-10 16:40:10|2495.77|2482.77|2497.1|2484.1|2497.1|2484.1|2495.76|2482.76|37
1623343220000|2021-06-10 16:40:20|2496.94|2483.94|2497.34|2484.34|2497.34|2484.34|2496.68|2483.68|32
1623343230000|2021-06-10 16:40:30|2497.63|2484.63|2498.8|2485.8|2498.88|2485.88|2497.63|2484.63|36
1623343240000|2021-06-10 16:40:40|2498.87|2485.87|2498.63|2485.63|2498.95|2485.95|2498.53|2485.53|33
1623343250000|2021-06-10 16:40:50|2498.51|2485.51|2498.41|2485.41|2498.73|2485.73|2498.35|2485.35|32
1623343260000|2021-06-10 16:41:00|2498.35|2485.35|2498.52|2485.52|2498.52|2485.52|2497.98|2484.98|29
1623343270000|2021-06-10 16:41:10|2498.62|2485.62|2499.71|2486.71|2500.06|2487.06|2498.62|2485.62|36
1623343280000|2021-06-10 16:41:20|2499.81|2486.81|2499.98|2486.98|2500.13|2487.13|2499.15|2486.15|38
1623343290000|2021-06-10 16:41:30|2499.92|2486.92|2500.06|2487.06|2501.02|2488.02|2499.69|2486.69|36
1623343300000|2021-06-10 16:41:40|2500.11|2487.11|2499.11|2486.11|2500.12|2487.12|2498.94|2485.94|33
1623343310000|2021-06-10 16:41:50|2498.81|2485.81|2499.07|2486.07|2499.07|2486.07|2498.24|2485.24|30
1623343320000|2021-06-10 16:42:00|2498.94|2485.94|2498.04|2485.04|2499.29|2486.29|2498.01|2485.01|35
1623343330000|2021-06-10 16:42:10|2498.24|2485.24|2497.34|2484.34|2498.24|2485.24|2497.15|2484.15|29
1623343340000|2021-06-10 16:42:20|2497.36|2484.36|2496.94|2483.94|2497.48|2484.48|2496.93|2483.93|17
1623343350000|2021-06-10 16:42:30|2496.96|2483.96|2497.41|2484.41|2497.41|2484.41|2496.7|2483.7|25
1623343360000|2021-06-10 16:42:40|2497.45|2484.45|2497.86|2484.86|2497.86|2484.86|2497.39|2484.39|25
1623343370000|2021-06-10 16:42:50|2497.77|2484.77|2497.66|2484.66|2498.93|2485.93|2497.6|2484.6|31
1623343380000|2021-06-10 16:43:00|2497.64|2484.64|2499.38|2486.38|2499.46|2486.46|2497.64|2484.64|31
1623343390000|2021-06-10 16:43:10|2499.36|2486.36|2499.31|2486.31|2499.5|2486.5|2499.21|2486.21|33
1623343400000|2021-06-10 16:43:20|2499.1|2486.1|2499.8|2486.8|2499.8|2486.8|2498.99|2485.99|38
1623343410000|2021-06-10 16:43:30|2499.81|2486.81|2500.1|2487.1|2500.1|2487.1|2499.6|2486.6|30
1623343420000|2021-06-10 16:43:40|2500.08|2487.08|2501.11|2488.11|2501.11|2488.11|2499.91|2486.91|34
1623343430000|2021-06-10 16:43:50|2501.12|2488.12|2503.74|2490.74|2503.74|2490.74|2501.12|2488.12|35
1623343440000|2021-06-10 16:44:00|2503.78|2490.78|2501.69|2488.69|2503.82|2490.82|2501.39|2488.39|39
1623343450000|2021-06-10 16:44:10|2501.44|2488.44|2501.68|2488.68|2501.78|2488.78|2500.74|2487.74|38
1623343460000|2021-06-10 16:44:20|2501.11|2488.11|2499.09|2486.09|2501.11|2488.11|2498.93|2485.93|37
1623343470000|2021-06-10 16:44:30|2499.08|2486.08|2500.18|2487.18|2500.22|2487.22|2499.08|2486.08|31
1623343480000|2021-06-10 16:44:40|2499.76|2486.76|2499.4|2486.4|2500.92|2487.92|2499.4|2486.4|36
1623343490000|2021-06-10 16:44:50|2499.5|2486.5|2498.14|2485.14|2499.5|2486.5|2498.11|2485.11|35
1623343500000|2021-06-10 16:45:00|2498.3|2485.3|2497.64|2484.64|2498.3|2485.3|2497.48|2484.48|29
1623343510000|2021-06-10 16:45:10|2497.62|2484.62|2497.77|2484.77|2498.54|2485.54|2497.49|2484.49|31
1623343520000|2021-06-10 16:45:20|2497.88|2484.88|2498.32|2485.32|2498.32|2485.32|2497.26|2484.26|34
1623343530000|2021-06-10 16:45:30|2498.33|2485.33|2499.12|2486.12|2499.35|2486.35|2498.33|2485.33|36
1623343540000|2021-06-10 16:45:40|2498.59|2485.59|2499.75|2486.75|2499.99|2486.99|2498.59|2485.59|33
1623343550000|2021-06-10 16:45:50|2499.76|2486.76|2500.37|2487.37|2500.67|2487.67|2499.76|2486.76|33
1623343560000|2021-06-10 16:46:00|2500.36|2487.36|2498.65|2485.65|2500.75|2487.75|2498.51|2485.51|31
1623343570000|2021-06-10 16:46:10|2498.51|2485.51|2498.31|2485.31|2498.83|2485.83|2498.26|2485.26|22
1623343580000|2021-06-10 16:46:20|2498.41|2485.41|2498.1|2485.1|2498.47|2485.47|2497.81|2484.81|27
1623343590000|2021-06-10 16:46:30|2498.17|2485.17|2497.65|2484.65|2498.17|2485.17|2497.5|2484.5|25
1623343600000|2021-06-10 16:46:40|2497.66|2484.66|2498.86|2485.86|2499.25|2486.25|2497.66|2484.66|32
1623343610000|2021-06-10 16:46:50|2498.9|2485.9|2496.97|2483.97|2498.9|2485.9|2496.97|2483.97|26
1623343620000|2021-06-10 16:47:00|2496.79|2483.79|2495.28|2482.28|2496.83|2483.83|2495.28|2482.28|30
1623343630000|2021-06-10 16:47:10|2495.36|2482.36|2494.38|2481.38|2495.36|2482.36|2494.21|2481.21|28
1623343640000|2021-06-10 16:47:20|2494.27|2481.27|2494.71|2481.71|2494.71|2481.71|2494.17|2481.17|33
1623343650000|2021-06-10 16:47:30|2494.49|2481.49|2494.96|2481.96|2495.09|2482.09|2494.38|2481.38|25
1623343660000|2021-06-10 16:47:40|2495.01|2482.01|2494.32|2481.32|2495.42|2482.42|2494.26|2481.26|30
1623343670000|2021-06-10 16:47:50|2494.29|2481.29|2494.1|2481.1|2494.43|2481.43|2494.03|2481.03|23
1623343680000|2021-06-10 16:48:00|2494.19|2481.19|2494.31|2481.31|2494.51|2481.51|2494.11|2481.11|33
1623343690000|2021-06-10 16:48:10|2494.3|2481.3|2493.69|2480.69|2494.3|2481.3|2493.68|2480.68|26
1623343700000|2021-06-10 16:48:20|2493.7|2480.7|2494.6|2481.6|2494.6|2481.6|2493.68|2480.68|36
1623343710000|2021-06-10 16:48:30|2494.53|2481.53|2494.48|2481.48|2494.73|2481.73|2494.18|2481.18|26
1623343720000|2021-06-10 16:48:40|2494.35|2481.35|2494.25|2481.25|2494.44|2481.44|2494.02|2481.02|31
1623343730000|2021-06-10 16:48:50|2494.26|2481.26|2493.68|2480.68|2494.45|2481.45|2493.67|2480.67|36
1623343740000|2021-06-10 16:49:00|2493.61|2480.61|2493.84|2480.84|2493.84|2480.84|2493.44|2480.44|29
1623343750000|2021-06-10 16:49:10|2493.75|2480.75|2494.14|2481.14|2494.21|2481.21|2493.68|2480.68|34
1623343760000|2021-06-10 16:49:20|2494.33|2481.33|2494.71|2481.71|2494.73|2481.73|2494.26|2481.26|37
1623343770000|2021-06-10 16:49:30|2494.7|2481.7|2493.62|2480.62|2494.77|2481.77|2493.6|2480.6|30
1623343780000|2021-06-10 16:49:40|2493.42|2480.42|2493.34|2480.34|2493.7|2480.7|2492.81|2479.81|34
1623343790000|2021-06-10 16:49:50|2493.38|2480.38|2492.98|2479.98|2493.49|2480.49|2492.72|2479.72|35
1623343800000|2021-06-10 16:50:00|2493.08|2480.08|2492.55|2479.55|2493.18|2480.18|2492.55|2479.55|35
1623343810000|2021-06-10 16:50:10|2492.74|2479.74|2492.14|2479.14|2493.19|2480.19|2492.1|2479.1|35
1623343820000|2021-06-10 16:50:20|2492.12|2479.12|2492.41|2479.41|2492.81|2479.81|2491.76|2478.76|33
1623343830000|2021-06-10 16:50:30|2492.38|2479.38|2490.35|2477.35|2492.38|2479.38|2490.35|2477.35|32
1623343840000|2021-06-10 16:50:40|2490.24|2477.24|2489.13|2476.13|2490.46|2477.46|2488.91|2475.91|34
1623343850000|2021-06-10 16:50:50|2488.98|2475.98|2489.25|2476.25|2489.26|2476.26|2487.98|2474.98|36
1623343860000|2021-06-10 16:51:00|2489.59|2476.59|2490.21|2477.21|2491.2|2478.2|2489.38|2476.38|37
1623343870000|2021-06-10 16:51:10|2490.23|2477.23|2488.8|2475.8|2490.23|2477.23|2488.53|2475.53|32
1623343880000|2021-06-10 16:51:20|2488.79|2475.79|2489.42|2476.42|2490.72|2477.72|2488.55|2475.55|35
1623343890000|2021-06-10 16:51:30|2489.52|2476.52|2489.27|2476.27|2489.55|2476.55|2488.75|2475.75|35
1623343900000|2021-06-10 16:51:40|2489.2|2476.2|2490.86|2477.86|2490.99|2477.99|2489.18|2476.18|38
1623343910000|2021-06-10 16:51:50|2490.72|2477.72|2492.23|2479.23|2492.48|2479.48|2490.68|2477.68|37
1623343920000|2021-06-10 16:52:00|2492.46|2479.46|2492.78|2479.78|2492.97|2479.97|2492.14|2479.14|30
1623343930000|2021-06-10 16:52:10|2492.77|2479.77|2492.52|2479.52|2493.87|2480.87|2492.01|2479.01|33
1623343940000|2021-06-10 16:52:20|2492.38|2479.38|2491.05|2478.05|2492.59|2479.59|2490.84|2477.84|31
1623343950000|2021-06-10 16:52:30|2491.09|2478.09|2490.65|2477.65|2491.71|2478.71|2490.65|2477.65|23
1623343960000|2021-06-10 16:52:40|2490.87|2477.87|2491|2478|2491|2478|2490.65|2477.65|8
1623343970000|2021-06-10 16:52:50|2490.77|2477.77|2490.86|2477.86|2491.27|2478.27|2490.77|2477.77|14
1623343980000|2021-06-10 16:53:00|2490.87|2477.87|2491.81|2478.81|2492.12|2479.12|2490.87|2477.87|29
1623343990000|2021-06-10 16:53:10|2491.63|2478.63|2490.68|2477.68|2491.99|2478.99|2490.39|2477.39|33
1623344000000|2021-06-10 16:53:20|2490.82|2477.82|2490.57|2477.57|2490.82|2477.82|2490.31|2477.31|26
1623344010000|2021-06-10 16:53:30|2490.43|2477.43|2489.36|2476.36|2490.52|2477.52|2489.26|2476.26|27
1623344020000|2021-06-10 16:53:40|2489.49|2476.49|2488.22|2475.22|2489.49|2476.49|2488.13|2475.13|17
1623344030000|2021-06-10 16:53:50|2488.33|2475.33|2488.21|2475.21|2488.33|2475.33|2487.71|2474.71|28
1623344040000|2021-06-10 16:54:00|2488.3|2475.3|2487.5|2474.5|2488.32|2475.32|2487.11|2474.11|29
1623344050000|2021-06-10 16:54:10|2487.48|2474.48|2486.35|2473.35|2487.82|2474.82|2484.81|2471.81|36
1623344060000|2021-06-10 16:54:20|2486.36|2473.36|2487.03|2474.03|2487.1|2474.1|2486.15|2473.15|37
1623344070000|2021-06-10 16:54:30|2487.04|2474.04|2487.09|2474.09|2487.18|2474.18|2486.06|2473.06|26
1623344080000|2021-06-10 16:54:40|2487.23|2474.23|2486.7|2473.7|2487.26|2474.26|2486.63|2473.63|28
1623344090000|2021-06-10 16:54:50|2486.77|2473.77|2487.07|2474.07|2487.1|2474.1|2486.53|2473.53|32
1623344100000|2021-06-10 16:55:00|2486.91|2473.91|2487.18|2474.18|2487.33|2474.33|2486.84|2473.84|28
1623344110000|2021-06-10 16:55:10|2487.06|2474.06|2485.92|2472.92|2487.25|2474.25|2485.76|2472.76|32
1623344120000|2021-06-10 16:55:20|2485.97|2472.97|2485.51|2472.51|2486.62|2473.62|2485.31|2472.31|34
1623344130000|2021-06-10 16:55:30|2485.5|2472.5|2484.61|2471.61|2485.61|2472.61|2484.48|2471.48|30
1623344140000|2021-06-10 16:55:40|2484.55|2471.55|2484.15|2471.15|2484.74|2471.74|2484.04|2471.04|32
1623344150000|2021-06-10 16:55:50|2484.11|2471.11|2485.6|2472.6|2485.66|2472.66|2483.92|2470.92|31
1623344160000|2021-06-10 16:56:00|2485.2|2472.2|2485.58|2472.58|2485.73|2472.73|2485.15|2472.15|29
1623344170000|2021-06-10 16:56:10|2485.43|2472.43|2484.37|2471.37|2485.43|2472.43|2484.3|2471.3|31
1623344180000|2021-06-10 16:56:20|2484.45|2471.45|2483.82|2470.82|2484.45|2471.45|2482.9|2469.9|34
1623344190000|2021-06-10 16:56:30|2483.81|2470.81|2484.64|2471.64|2485.13|2472.13|2483.74|2470.74|33
1623344200000|2021-06-10 16:56:40|2484.59|2471.59|2486.55|2473.55|2486.72|2473.72|2484.59|2471.59|34
1623344210000|2021-06-10 16:56:50|2486.38|2473.38|2487.76|2474.76|2487.76|2474.76|2486.12|2473.12|32
1623344220000|2021-06-10 16:57:00|2487.9|2474.9|2488.37|2475.37|2488.84|2475.84|2487.6|2474.6|37
1623344230000|2021-06-10 16:57:10|2488.34|2475.34|2489.22|2476.22|2489.24|2476.24|2487.93|2474.93|31
1623344240000|2021-06-10 16:57:20|2489.13|2476.13|2488.35|2475.35|2491.54|2478.54|2488.35|2475.35|37
1623344250000|2021-06-10 16:57:30|2487.99|2474.99|2487.46|2474.46|2488.2|2475.2|2487.26|2474.26|24
1623344260000|2021-06-10 16:57:40|2487.49|2474.49|2486.95|2473.95|2487.62|2474.62|2486.91|2473.91|12
1623344270000|2021-06-10 16:57:50|2487.01|2474.01|2487.55|2474.55|2487.62|2474.62|2486.91|2473.91|12
1623344280000|2021-06-10 16:58:00|2487.79|2474.79|2487.55|2474.55|2487.79|2474.79|2487.55|2474.55|6
1623344290000|2021-06-10 16:58:10|2487.46|2474.46|2487.96|2474.96|2487.96|2474.96|2487.06|2474.06|12
1623344300000|2021-06-10 16:58:20|2487.71|2474.71|2487.86|2474.86|2487.86|2474.86|2487.71|2474.71|4
1623344310000|2021-06-10 16:58:30|2488.01|2475.01|2487.66|2474.66|2488.06|2475.06|2487.61|2474.61|16
1623344320000|2021-06-10 16:58:40|2487.61|2474.61|2487.63|2474.63|2487.94|2474.94|2487.61|2474.61|11
1623344330000|2021-06-10 16:58:50|2487.58|2474.58|2486.81|2473.81|2487.58|2474.58|2486.81|2473.81|18
1623344340000|2021-06-10 16:59:00|2487.07|2474.07|2487.16|2474.16|2487.25|2474.25|2486.97|2473.97|23
1623344350000|2021-06-10 16:59:10|2487.15|2474.15|2486.57|2473.57|2487.15|2474.15|2486.25|2473.25|25
1623344360000|2021-06-10 16:59:20|2486.6|2473.6|2485.04|2472.04|2486.6|2473.6|2484.91|2471.91|26
1623344370000|2021-06-10 16:59:30|2485.05|2472.05|2485.76|2472.76|2485.97|2472.97|2484.91|2471.91|17
1623344380000|2021-06-10 16:59:40|2485.81|2472.81|2486.47|2473.47|2486.53|2473.53|2485.81|2472.81|21
1623344390000|2021-06-10 16:59:50|2486.5|2473.5|2486.88|2473.88|2486.88|2473.88|2486.19|2473.19|18
1623344400000|2021-06-10 17:00:00|2486.19|2473.19|2486.14|2473.14|2486.88|2473.88|2486.14|2473.14|17
1623344410000|2021-06-10 17:00:10|2486.08|2473.08|2485.56|2472.56|2486.08|2473.08|2485.56|2472.56|13
1623344420000|2021-06-10 17:00:20|2485.41|2472.41|2485.56|2472.56|2485.67|2472.67|2485.28|2472.28|12
1623344430000|2021-06-10 17:00:30|2483.2|2470.2|2483.93|2470.93|2484.02|2471.02|2482.9|2469.9|19
1623344440000|2021-06-10 17:00:40|2483.99|2470.99|2485.85|2472.85|2485.85|2472.85|2483.61|2470.61|34
1623344450000|2021-06-10 17:00:50|2485.84|2472.84|2485.52|2472.52|2486.61|2473.61|2485.52|2472.52|33
1623344460000|2021-06-10 17:01:00|2485.59|2472.59|2486.34|2473.34|2486.5|2473.5|2484.83|2471.83|33
1623344470000|2021-06-10 17:01:10|2486.58|2473.58|2487.72|2474.72|2487.78|2474.78|2486.53|2473.53|29
1623344480000|2021-06-10 17:01:20|2487.64|2474.64|2488.22|2475.22|2488.67|2475.67|2487.64|2474.64|29
1623344490000|2021-06-10 17:01:30|2488.18|2475.18|2490.44|2477.44|2490.73|2477.73|2488.05|2475.05|36
1623344500000|2021-06-10 17:01:40|2490.53|2477.53|2491.19|2478.19|2491.27|2478.27|2490.03|2477.03|36
1623344510000|2021-06-10 17:01:50|2491.18|2478.18|2490.41|2477.41|2491.61|2478.61|2490.28|2477.28|28
1623344520000|2021-06-10 17:02:00|2490.3|2477.3|2491.01|2478.01|2491.6|2478.6|2490.21|2477.21|33
1623344530000|2021-06-10 17:02:10|2491.3|2478.3|2492.9|2479.9|2492.9|2479.9|2491.16|2478.16|35
1623344540000|2021-06-10 17:02:20|2492.87|2479.87|2493.59|2480.59|2493.77|2480.77|2492.87|2479.87|30
1623344550000|2021-06-10 17:02:30|2493.6|2480.6|2494.24|2481.24|2494.41|2481.41|2493.48|2480.48|31
1623344560000|2021-06-10 17:02:40|2494.31|2481.31|2494.43|2481.43|2494.73|2481.73|2493.59|2480.59|34
1623344570000|2021-06-10 17:02:50|2494.18|2481.18|2494.23|2481.23|2494.59|2481.59|2493.68|2480.68|30
1623344580000|2021-06-10 17:03:00|2494.19|2481.19|2493.56|2480.56|2495.09|2482.09|2493.52|2480.52|37
1623344590000|2021-06-10 17:03:10|2493.55|2480.55|2493.29|2480.29|2493.59|2480.59|2492.76|2479.76|34
1623344600000|2021-06-10 17:03:20|2493.25|2480.25|2492.96|2479.96|2493.25|2480.25|2492.36|2479.36|35
1623344610000|2021-06-10 17:03:30|2492.64|2479.64|2493.63|2480.63|2493.97|2480.97|2492.5|2479.5|32
1623344620000|2021-06-10 17:03:40|2493.71|2480.71|2493.82|2480.82|2493.87|2480.87|2493.71|2480.71|17
1623344630000|2021-06-10 17:03:50|2494.27|2481.27|2494.73|2481.73|2494.84|2481.84|2494.27|2481.27|28
1623344640000|2021-06-10 17:04:00|2494.74|2481.74|2493.03|2480.03|2494.74|2481.74|2493.03|2480.03|35
1623344650000|2021-06-10 17:04:10|2493.2|2480.2|2492.65|2479.65|2493.35|2480.35|2492.56|2479.56|32
1623344660000|2021-06-10 17:04:20|2492.4|2479.4|2492.57|2479.57|2492.64|2479.64|2491.31|2478.31|27
1623344670000|2021-06-10 17:04:30|2492.56|2479.56|2493.69|2480.69|2493.69|2480.69|2492.51|2479.51|35
1623344680000|2021-06-10 17:04:40|2493.63|2480.63|2493.77|2480.77|2493.77|2480.77|2492.95|2479.95|34
1623344690000|2021-06-10 17:04:50|2493.79|2480.79|2492.56|2479.56|2494.68|2481.68|2491.86|2478.86|36
1623344700000|2021-06-10 17:05:00|2492.48|2479.48|2490.78|2477.78|2492.49|2479.49|2490.78|2477.78|33
1623344710000|2021-06-10 17:05:10|2490.81|2477.81|2491.23|2478.23|2491.44|2478.44|2490.33|2477.33|35
1623344720000|2021-06-10 17:05:20|2491.09|2478.09|2492.06|2479.06|2492.06|2479.06|2490.75|2477.75|35
1623344730000|2021-06-10 17:05:30|2492|2479|2492.19|2479.19|2492.43|2479.43|2491.95|2478.95|21
1623344740000|2021-06-10 17:05:40|2492.26|2479.26|2491.22|2478.22|2492.55|2479.55|2491.1|2478.1|34
1623344750000|2021-06-10 17:05:50|2491.11|2478.11|2489.17|2476.17|2491.13|2478.13|2489.17|2476.17|33
1623344760000|2021-06-10 17:06:00|2488.95|2475.95|2488.21|2475.21|2488.95|2475.95|2487.79|2474.79|36
1623344770000|2021-06-10 17:06:10|2488.19|2475.19|2486|2473|2488.19|2475.19|2485.94|2472.94|31
1623344780000|2021-06-10 17:06:20|2485.99|2472.99|2485.85|2472.85|2486.06|2473.06|2485.52|2472.52|32
1623344790000|2021-06-10 17:06:30|2485.92|2472.92|2485.42|2472.42|2485.95|2472.95|2485.42|2472.42|10
1623344800000|2021-06-10 17:06:40|2485.33|2472.33|2486.89|2473.89|2488.22|2475.22|2485.3|2472.3|35
1623344810000|2021-06-10 17:06:50|2486.85|2473.85|2484.13|2471.13|2486.88|2473.88|2484.13|2471.13|34
1623344820000|2021-06-10 17:07:00|2484|2471|2483.19|2470.19|2484.66|2471.66|2483.19|2470.19|31
1623344830000|2021-06-10 17:07:10|2482.73|2469.73|2484.44|2471.44|2484.49|2471.49|2482.49|2469.49|34
1623344840000|2021-06-10 17:07:20|2484.42|2471.42|2484.65|2471.65|2484.79|2471.79|2484.17|2471.17|30
1623344850000|2021-06-10 17:07:30|2484.78|2471.78|2483.34|2470.34|2485.87|2472.87|2483.34|2470.34|37
1623344860000|2021-06-10 17:07:40|2483.4|2470.4|2482.65|2469.65|2483.4|2470.4|2482.42|2469.42|34
1623344870000|2021-06-10 17:07:50|2482.72|2469.72|2479.69|2466.69|2482.74|2469.74|2477.97|2464.97|38
1623344880000|2021-06-10 17:08:00|2479.52|2466.52|2480.4|2467.4|2480.4|2467.4|2479.39|2466.39|31
1623344890000|2021-06-10 17:08:10|2480.21|2467.21|2476.96|2463.96|2480.21|2467.21|2476.96|2463.96|34
1623344900000|2021-06-10 17:08:20|2476.91|2463.91|2477.01|2464.01|2477.29|2464.29|2475.37|2462.37|37
1623344910000|2021-06-10 17:08:30|2477.14|2464.14|2474.47|2461.47|2477.15|2464.15|2474.47|2461.47|36
1623344920000|2021-06-10 17:08:40|2474.46|2461.46|2474.02|2461.02|2475|2462|2473.13|2460.13|30
1623344930000|2021-06-10 17:08:50|2474.03|2461.03|2475.64|2462.64|2475.64|2462.64|2473.53|2460.53|38
1623344940000|2021-06-10 17:09:00|2475.51|2462.51|2477.63|2464.63|2478.13|2465.13|2475.17|2462.17|34
1623344950000|2021-06-10 17:09:10|2477.69|2464.69|2476.75|2463.75|2480.33|2467.33|2476.7|2463.7|34
1623344960000|2021-06-10 17:09:20|2476.65|2463.65|2474.53|2461.53|2476.81|2463.81|2474.53|2461.53|27
1623344970000|2021-06-10 17:09:30|2474.45|2461.45|2471.15|2458.15|2474.55|2461.55|2471.15|2458.15|34
1623344980000|2021-06-10 17:09:40|2470.87|2457.87|2471.06|2458.06|2471.62|2458.62|2468.52|2455.52|39
1623344990000|2021-06-10 17:09:50|2470.94|2457.94|2471.2|2458.2|2471.25|2458.25|2470.3|2457.3|29
1623345000000|2021-06-10 17:10:00|2471.19|2458.19|2471.1|2458.1|2472.88|2459.88|2470.72|2457.72|27
1623345010000|2021-06-10 17:10:10|2470.95|2457.95|2470.17|2457.17|2471.53|2458.53|2469.75|2456.75|36
1623345020000|2021-06-10 17:10:20|2469.78|2456.78|2469.06|2456.06|2470.13|2457.13|2467.66|2454.66|36
1623345030000|2021-06-10 17:10:30|2469.11|2456.11|2468.24|2455.24|2469.2|2456.2|2467.69|2454.69|40
1623345040000|2021-06-10 17:10:40|2467.25|2454.25|2470.23|2457.23|2470.63|2457.63|2465.42|2452.42|35
1623345050000|2021-06-10 17:10:50|2470.18|2457.18|2469.89|2456.89|2471.33|2458.33|2469.42|2456.42|36
1623345060000|2021-06-10 17:11:00|2469.6|2456.6|2471.2|2458.2|2471.5|2458.5|2469.06|2456.06|36
1623345070000|2021-06-10 17:11:10|2471.26|2458.26|2467.78|2454.78|2472.05|2459.05|2467.55|2454.55|37
1623345080000|2021-06-10 17:11:20|2467.77|2454.77|2468.6|2455.6|2469.81|2456.81|2466.44|2453.44|36
1623345090000|2021-06-10 17:11:30|2468.83|2455.83|2469.21|2456.21|2469.33|2456.33|2467.46|2454.46|30
1623345100000|2021-06-10 17:11:40|2469.37|2456.37|2467.46|2454.46|2469.37|2456.37|2466.41|2453.41|38
1623345110000|2021-06-10 17:11:50|2467.9|2454.9|2468.66|2455.66|2469.01|2456.01|2467.9|2454.9|37
1623345120000|2021-06-10 17:12:00|2468.78|2455.78|2469.06|2456.06|2469.13|2456.13|2466.95|2453.95|36
1623345130000|2021-06-10 17:12:10|2468.66|2455.66|2470.41|2457.41|2472.33|2459.33|2468.63|2455.63|35
1623345140000|2021-06-10 17:12:20|2470.38|2457.38|2470.33|2457.33|2471.24|2458.24|2470.22|2457.22|31
1623345150000|2021-06-10 17:12:30|2470.2|2457.2|2470.39|2457.39|2470.39|2457.39|2468.88|2455.88|30
1623345160000|2021-06-10 17:12:40|2470.31|2457.31|2469.11|2456.11|2470.71|2457.71|2467.71|2454.71|33
1623345170000|2021-06-10 17:12:50|2469.18|2456.18|2470.49|2457.49|2470.56|2457.56|2468.5|2455.5|26
1623345180000|2021-06-10 17:13:00|2470.72|2457.72|2473.48|2460.48|2473.61|2460.61|2470.72|2457.72|33
1623345190000|2021-06-10 17:13:10|2473.39|2460.39|2473.8|2460.8|2473.94|2460.94|2473.07|2460.07|36
1623345200000|2021-06-10 17:13:20|2474.07|2461.07|2474.91|2461.91|2475.53|2462.53|2474.07|2461.07|35
1623345210000|2021-06-10 17:13:30|2474.94|2461.94|2474.75|2461.75|2475.56|2462.56|2474.7|2461.7|29
1623345220000|2021-06-10 17:13:40|2474.81|2461.81|2471.2|2458.2|2474.81|2461.81|2470.96|2457.96|38
1623345230000|2021-06-10 17:13:50|2471.11|2458.11|2468.5|2455.5|2471.11|2458.11|2467.72|2454.72|36
1623345240000|2021-06-10 17:14:00|2468.49|2455.49|2465.9|2452.9|2468.49|2455.49|2465.8|2452.8|36
1623345250000|2021-06-10 17:14:10|2466.29|2453.29|2468.26|2455.26|2468.26|2455.26|2465.53|2452.53|38
1623345260000|2021-06-10 17:14:20|2468.17|2455.17|2466.07|2453.07|2468.44|2455.44|2465.69|2452.69|35
1623345270000|2021-06-10 17:14:30|2465.84|2452.84|2464.59|2451.59|2465.87|2452.87|2464.59|2451.59|37
1623345280000|2021-06-10 17:14:40|2464.63|2451.63|2466.61|2453.61|2466.61|2453.61|2464.63|2451.63|35
1623345290000|2021-06-10 17:14:50|2466.79|2453.79|2465.53|2452.53|2467.15|2454.15|2465.25|2452.25|34
1623345300000|2021-06-10 17:15:00|2465.76|2452.76|2470.13|2457.13|2470.13|2457.13|2465.67|2452.67|38
1623345310000|2021-06-10 17:15:10|2470.18|2457.18|2470.41|2457.41|2470.59|2457.59|2470.09|2457.09|33
1623345320000|2021-06-10 17:15:20|2470.29|2457.29|2470.93|2457.93|2471.54|2458.54|2469.9|2456.9|36
1623345330000|2021-06-10 17:15:30|2470.89|2457.89|2469.26|2456.26|2471.36|2458.36|2469.26|2456.26|33
1623345340000|2021-06-10 17:15:40|2469.86|2456.86|2470.53|2457.53|2470.9|2457.9|2469.58|2456.58|34
1623345350000|2021-06-10 17:15:50|2470.28|2457.28|2471.25|2458.25|2471.25|2458.25|2470.17|2457.17|24
1623345360000|2021-06-10 17:16:00|2471.2|2458.2|2471.41|2458.41|2471.56|2458.56|2471.11|2458.11|28
1623345370000|2021-06-10 17:16:10|2471.33|2458.33|2468.61|2455.61|2471.68|2458.68|2468.61|2455.61|31
1623345380000|2021-06-10 17:16:20|2468.36|2455.36|2469.73|2456.73|2469.77|2456.77|2467.7|2454.7|39
1623345390000|2021-06-10 17:16:30|2469.7|2456.7|2469.52|2456.52|2469.88|2456.88|2468.99|2455.99|34
1623345400000|2021-06-10 17:16:40|2469.66|2456.66|2469.6|2456.6|2469.76|2456.76|2468.97|2455.97|36
1623345410000|2021-06-10 17:16:50|2469.61|2456.61|2471.53|2458.53|2471.53|2458.53|2469|2456|30
1623345420000|2021-06-10 17:17:00|2471.73|2458.73|2471.84|2458.84|2472.24|2459.24|2471.28|2458.28|39
1623345430000|2021-06-10 17:17:10|2471.44|2458.44|2472.3|2459.3|2472.38|2459.38|2471.44|2458.44|22
1623345440000|2021-06-10 17:17:20|2472.32|2459.32|2474.4|2461.4|2474.41|2461.41|2471.98|2458.98|26
1623345450000|2021-06-10 17:17:30|2474.47|2461.47|2474.02|2461.02|2474.6|2461.6|2472.95|2459.95|30
1623345460000|2021-06-10 17:17:40|2474.03|2461.03|2475.34|2462.34|2475.55|2462.55|2473.83|2460.83|32
1623345470000|2021-06-10 17:17:50|2474.84|2461.84|2475.48|2462.48|2475.55|2462.55|2474.2|2461.2|33
1623345480000|2021-06-10 17:18:00|2475.46|2462.46|2474.37|2461.37|2475.46|2462.46|2473.61|2460.61|36
1623345490000|2021-06-10 17:18:10|2474.57|2461.57|2474.18|2461.18|2474.71|2461.71|2474.03|2461.03|36
1623345500000|2021-06-10 17:18:20|2474.2|2461.2|2475.15|2462.15|2475.15|2462.15|2473.91|2460.91|30
1623345510000|2021-06-10 17:18:30|2475.05|2462.05|2475.44|2462.44|2475.44|2462.44|2474.15|2461.15|39
1623345520000|2021-06-10 17:18:40|2475.4|2462.4|2476.31|2463.31|2476.31|2463.31|2475.4|2462.4|37
1623345530000|2021-06-10 17:18:50|2475.93|2462.93|2477.07|2464.07|2477.11|2464.11|2475.7|2462.7|37
1623345540000|2021-06-10 17:19:00|2477.09|2464.09|2476.64|2463.64|2477.19|2464.19|2476.47|2463.47|31
1623345550000|2021-06-10 17:19:10|2476.72|2463.72|2475.87|2462.87|2477.13|2464.13|2475.79|2462.79|30
1623345560000|2021-06-10 17:19:20|2476.01|2463.01|2476.82|2463.82|2477.23|2464.23|2475.86|2462.86|35
1623345570000|2021-06-10 17:19:30|2476.77|2463.77|2475.1|2462.1|2476.77|2463.77|2475.04|2462.04|28
1623345580000|2021-06-10 17:19:40|2475.08|2462.08|2474.92|2461.92|2475.27|2462.27|2474.44|2461.44|36
1623345590000|2021-06-10 17:19:50|2474.76|2461.76|2473.87|2460.87|2474.88|2461.88|2473.87|2460.87|37
1623345600000|2021-06-10 17:20:00|2473.96|2460.96|2474.66|2461.66|2474.73|2461.73|2472.69|2459.69|36
1623345610000|2021-06-10 17:20:10|2474.58|2461.58|2473.11|2460.11|2475.38|2462.38|2473.11|2460.11|38
1623345620000|2021-06-10 17:20:20|2473.1|2460.1|2470.67|2457.67|2473.16|2460.16|2470.67|2457.67|36
1623345630000|2021-06-10 17:20:30|2471.23|2458.23|2472.3|2459.3|2472.6|2459.6|2471.23|2458.23|32
1623345640000|2021-06-10 17:20:40|2472.37|2459.37|2470.71|2457.71|2472.37|2459.37|2470.6|2457.6|31
1623345650000|2021-06-10 17:20:50|2470.78|2457.78|2470.39|2457.39|2470.97|2457.97|2470.14|2457.14|28
1623345660000|2021-06-10 17:21:00|2470.25|2457.25|2472.1|2459.1|2472.18|2459.18|2470.14|2457.14|33
1623345670000|2021-06-10 17:21:10|2472.12|2459.12|2472.48|2459.48|2473.17|2460.17|2472.12|2459.12|33
1623345680000|2021-06-10 17:21:20|2472.32|2459.32|2473.98|2460.98|2474|2461|2472.06|2459.06|34
1623345690000|2021-06-10 17:21:30|2473.88|2460.88|2474.79|2461.79|2474.97|2461.97|2473.88|2460.88|32
1623345700000|2021-06-10 17:21:40|2474.87|2461.87|2474.54|2461.54|2474.91|2461.91|2473.96|2460.96|26
1623345710000|2021-06-10 17:21:50|2474.73|2461.73|2476.22|2463.22|2476.35|2463.35|2474.49|2461.49|35
1623345720000|2021-06-10 17:22:00|2475.78|2462.78|2476.96|2463.96|2477.54|2464.54|2475.56|2462.56|31
1623345730000|2021-06-10 17:22:10|2477.11|2464.11|2475.32|2462.32|2477.23|2464.23|2475.32|2462.32|32
1623345740000|2021-06-10 17:22:20|2475.31|2462.31|2474.87|2461.87|2475.5|2462.5|2474.55|2461.55|30
1623345750000|2021-06-10 17:22:30|2474.57|2461.57|2475.41|2462.41|2475.46|2462.46|2474.53|2461.53|32
1623345760000|2021-06-10 17:22:40|2475.36|2462.36|2475.89|2462.89|2475.91|2462.91|2475.36|2462.36|29
1623345770000|2021-06-10 17:22:50|2475.85|2462.85|2476.79|2463.79|2476.82|2463.82|2475.84|2462.84|29
1623345780000|2021-06-10 17:23:00|2476.83|2463.83|2477.35|2464.35|2477.54|2464.54|2476.83|2463.83|29
1623345790000|2021-06-10 17:23:10|2477.33|2464.33|2477.12|2464.12|2477.38|2464.38|2477.09|2464.09|24
1623345800000|2021-06-10 17:23:20|2477.15|2464.15|2477.01|2464.01|2477.15|2464.15|2477.01|2464.01|8
1623345810000|2021-06-10 17:23:30|2476.98|2463.98|2474.77|2461.77|2477.01|2464.01|2474.54|2461.54|28
1623345820000|2021-06-10 17:23:40|2475.47|2462.47|2474.86|2461.86|2475.6|2462.6|2474.86|2461.86|18
1623345830000|2021-06-10 17:23:50|2474.87|2461.87|2475.08|2462.08|2475.15|2462.15|2474.46|2461.46|20
1623345840000|2021-06-10 17:24:00|2475.03|2462.03|2474.67|2461.67|2475.12|2462.12|2474.67|2461.67|20
1623345850000|2021-06-10 17:24:10|2474.71|2461.71|2475.04|2462.04|2475.13|2462.13|2474.67|2461.67|18
1623345860000|2021-06-10 17:24:20|2474.94|2461.94|2475.05|2462.05|2475.23|2462.23|2474.92|2461.92|20
1623345870000|2021-06-10 17:24:30|2475.01|2462.01|2472.75|2459.75|2475.01|2462.01|2472.75|2459.75|24
1623345880000|2021-06-10 17:24:40|2472.65|2459.65|2473.94|2460.94|2473.95|2460.95|2472.49|2459.49|29
1623345890000|2021-06-10 17:24:50|2473.88|2460.88|2475.1|2462.1|2475.14|2462.14|2473.85|2460.85|34
1623345900000|2021-06-10 17:25:00|2474.97|2461.97|2476.04|2463.04|2476.18|2463.18|2474.97|2461.97|26
1623345910000|2021-06-10 17:25:10|2476.13|2463.13|2476.72|2463.72|2476.8|2463.8|2476.08|2463.08|21
1623345920000|2021-06-10 17:25:20|2476.71|2463.71|2476.41|2463.41|2476.71|2463.71|2475.61|2462.61|30
1623345930000|2021-06-10 17:25:30|2476.32|2463.32|2477.19|2464.19|2477.19|2464.19|2476.32|2463.32|20
1623345940000|2021-06-10 17:25:40|2477.31|2464.31|2477.56|2464.56|2477.56|2464.56|2477.17|2464.17|29
1623345950000|2021-06-10 17:25:50|2477.5|2464.5|2475.97|2462.97|2477.52|2464.52|2475.97|2462.97|31
1623345960000|2021-06-10 17:26:00|2475.69|2462.69|2474.95|2461.95|2475.69|2462.69|2474.95|2461.95|28
1623345970000|2021-06-10 17:26:10|2474.94|2461.94|2474.51|2461.51|2474.98|2461.98|2474.27|2461.27|26
1623345980000|2021-06-10 17:26:20|2474.64|2461.64|2474.73|2461.73|2475|2462|2474.03|2461.03|33
1623345990000|2021-06-10 17:26:30|2474.84|2461.84|2474.17|2461.17|2474.99|2461.99|2473.91|2460.91|33
1623346000000|2021-06-10 17:26:40|2474.05|2461.05|2473.91|2460.91|2474.24|2461.24|2473.73|2460.73|26
1623346010000|2021-06-10 17:26:50|2473.84|2460.84|2473.58|2460.58|2474.17|2461.17|2473.11|2460.11|22
1623346020000|2021-06-10 17:27:00|2473.57|2460.57|2471.75|2458.75|2473.57|2460.57|2471.15|2458.15|27
1623346030000|2021-06-10 17:27:10|2472.06|2459.06|2469.81|2456.81|2472.49|2459.49|2469.81|2456.81|29
1623346040000|2021-06-10 17:27:20|2469.93|2456.93|2469.93|2456.93|2470.19|2457.19|2469.34|2456.34|30
1623346050000|2021-06-10 17:27:30|2470.56|2457.56|2471.75|2458.75|2471.82|2458.82|2470.56|2457.56|23
1623346060000|2021-06-10 17:27:40|2471.57|2458.57|2470.8|2457.8|2471.81|2458.81|2470.8|2457.8|25
1623346070000|2021-06-10 17:27:50|2470.64|2457.64|2470.2|2457.2|2470.87|2457.87|2470.03|2457.03|29
1623346080000|2021-06-10 17:28:00|2470.15|2457.15|2470.98|2457.98|2470.98|2457.98|2470.07|2457.07|27
1623346090000|2021-06-10 17:28:10|2470.59|2457.59|2471.86|2458.86|2471.86|2458.86|2470.35|2457.35|21
1623346100000|2021-06-10 17:28:20|2472.13|2459.13|2471.88|2458.88|2472.67|2459.67|2471.84|2458.84|31
1623346110000|2021-06-10 17:28:30|2471.94|2458.94|2471.71|2458.71|2472.31|2459.31|2471.66|2458.66|28
1623346120000|2021-06-10 17:28:40|2471.7|2458.7|2470.66|2457.66|2472.23|2459.23|2470.5|2457.5|29
1623346130000|2021-06-10 17:28:50|2470.75|2457.75|2469.01|2456.01|2471.25|2458.25|2469.01|2456.01|34
1623346140000|2021-06-10 17:29:00|2469.07|2456.07|2469.08|2456.08|2469.26|2456.26|2468.66|2455.66|25
1623346150000|2021-06-10 17:29:10|2469.04|2456.04|2469.46|2456.46|2470.62|2457.62|2468.93|2455.93|26
1623346160000|2021-06-10 17:29:20|2469.66|2456.66|2467.84|2454.84|2470.01|2457.01|2466.05|2453.05|33
1623346170000|2021-06-10 17:29:30|2467.76|2454.76|2466.36|2453.36|2468.48|2455.48|2466.25|2453.25|37
1623346180000|2021-06-10 17:29:40|2466.32|2453.32|2458.94|2445.94|2466.33|2453.33|2458.94|2445.94|33
1623346190000|2021-06-10 17:29:50|2458.79|2445.79|2460.86|2447.86|2460.86|2447.86|2458.55|2445.55|32
1623346200000|2021-06-10 17:30:00|2460.76|2447.76|2465.89|2452.89|2465.89|2452.89|2460.76|2447.76|37
1623346210000|2021-06-10 17:30:10|2465.97|2452.97|2466.43|2453.43|2466.44|2453.44|2465.78|2452.78|32
1623346220000|2021-06-10 17:30:20|2466.38|2453.38|2463.18|2450.18|2466.38|2453.38|2461.2|2448.2|38
1623346230000|2021-06-10 17:30:30|2463.04|2450.04|2460.75|2447.75|2463.33|2450.33|2459.57|2446.57|39
1623346240000|2021-06-10 17:30:40|2460.49|2447.49|2457.16|2444.16|2460.49|2447.49|2456.26|2443.26|37
1623346250000|2021-06-10 17:30:50|2457.17|2444.17|2457.44|2444.44|2459.41|2446.41|2456.95|2443.95|36
1623346260000|2021-06-10 17:31:00|2457.33|2444.33|2460.78|2447.78|2460.95|2447.95|2457.26|2444.26|37
1623346270000|2021-06-10 17:31:10|2460.67|2447.67|2459.61|2446.61|2462.13|2449.13|2459.16|2446.16|38
1623346280000|2021-06-10 17:31:20|2459.95|2446.95|2459.35|2446.35|2460.75|2447.75|2458.91|2445.91|37
1623346290000|2021-06-10 17:31:30|2459.57|2446.57|2458.46|2445.46|2460.17|2447.17|2458.38|2445.38|35
1623346300000|2021-06-10 17:31:40|2458.62|2445.62|2458.91|2445.91|2459.3|2446.3|2457.39|2444.39|40
1623346310000|2021-06-10 17:31:50|2459|2446|2460.05|2447.05|2460.26|2447.26|2458.59|2445.59|37
1623346320000|2021-06-10 17:32:00|2459.98|2446.98|2462.26|2449.26|2462.36|2449.36|2459.52|2446.52|38
1623346330000|2021-06-10 17:32:10|2462.38|2449.38|2464.45|2451.45|2464.47|2451.47|2462.38|2449.38|39
1623346340000|2021-06-10 17:32:20|2464.34|2451.34|2466.14|2453.14|2466.17|2453.17|2464.26|2451.26|36
1623346350000|2021-06-10 17:32:30|2466.24|2453.24|2469.52|2456.52|2470.56|2457.56|2466.22|2453.22|36
1623346360000|2021-06-10 17:32:40|2469.61|2456.61|2469.43|2456.43|2470.19|2457.19|2468.74|2455.74|37
1623346370000|2021-06-10 17:32:50|2469.29|2456.29|2468.08|2455.08|2469.77|2456.77|2468.08|2455.08|31
1623346380000|2021-06-10 17:33:00|2468.04|2455.04|2470.28|2457.28|2470.28|2457.28|2467.96|2454.96|32
1623346390000|2021-06-10 17:33:10|2470.25|2457.25|2469.61|2456.61|2470.9|2457.9|2469.61|2456.61|31
1623346400000|2021-06-10 17:33:20|2469.84|2456.84|2472.58|2459.58|2472.58|2459.58|2469.6|2456.6|33
1623346410000|2021-06-10 17:33:30|2472.61|2459.61|2471.92|2458.92|2472.61|2459.61|2471.53|2458.53|33
1623346420000|2021-06-10 17:33:40|2471.91|2458.91|2470.76|2457.76|2473.04|2460.04|2470.76|2457.76|32
1623346430000|2021-06-10 17:33:50|2470.73|2457.73|2470.85|2457.85|2471.1|2458.1|2469.66|2456.66|31
1623346440000|2021-06-10 17:34:00|2470.75|2457.75|2470.22|2457.22|2471.07|2458.07|2470.22|2457.22|34
1623346450000|2021-06-10 17:34:10|2470.2|2457.2|2469.9|2456.9|2470.63|2457.63|2469.8|2456.8|27
1623346460000|2021-06-10 17:34:20|2469.89|2456.89|2467.56|2454.56|2470.14|2457.14|2466.87|2453.87|29
1623346470000|2021-06-10 17:34:30|2467.57|2454.57|2466.11|2453.11|2467.58|2454.58|2465.52|2452.52|38
1623346480000|2021-06-10 17:34:40|2466.04|2453.04|2467.48|2454.48|2467.81|2454.81|2466.04|2453.04|29
1623346490000|2021-06-10 17:34:50|2467.42|2454.42|2466.86|2453.86|2468.12|2455.12|2466.86|2453.86|33
1623346500000|2021-06-10 17:35:00|2466.83|2453.83|2469.43|2456.43|2469.66|2456.66|2466.67|2453.67|35
1623346510000|2021-06-10 17:35:10|2469.71|2456.71|2472.04|2459.04|2472.04|2459.04|2469.71|2456.71|30
1623346520000|2021-06-10 17:35:20|2472.2|2459.2|2472.47|2459.47|2472.64|2459.64|2471.46|2458.46|37
1623346530000|2021-06-10 17:35:30|2472.29|2459.29|2473.19|2460.19|2473.74|2460.74|2472.27|2459.27|33
1623346540000|2021-06-10 17:35:40|2473.21|2460.21|2474.45|2461.45|2474.58|2461.58|2473.21|2460.21|26
1623346550000|2021-06-10 17:35:50|2474.43|2461.43|2473.81|2460.81|2474.63|2461.63|2473.81|2460.81|24
1623346560000|2021-06-10 17:36:00|2473.74|2460.74|2474.94|2461.94|2474.94|2461.94|2473.49|2460.49|29
1623346570000|2021-06-10 17:36:10|2475.02|2462.02|2476.02|2463.02|2476.02|2463.02|2474.93|2461.93|33
1623346580000|2021-06-10 17:36:20|2476.16|2463.16|2478.75|2465.75|2478.85|2465.85|2476.12|2463.12|32
1623346590000|2021-06-10 17:36:30|2478.67|2465.67|2478.31|2465.31|2478.67|2465.67|2477.44|2464.44|36
1623346600000|2021-06-10 17:36:40|2478.32|2465.32|2478.18|2465.18|2478.91|2465.91|2477.82|2464.82|36
1623346610000|2021-06-10 17:36:50|2478.19|2465.19|2477.93|2464.93|2478.19|2465.19|2477.8|2464.8|32
1623346620000|2021-06-10 17:37:00|2477.88|2464.88|2479.08|2466.08|2480.62|2467.62|2477.88|2464.88|32
1623346630000|2021-06-10 17:37:10|2478.97|2465.97|2477|2464|2478.97|2465.97|2476.93|2463.93|38
1623346640000|2021-06-10 17:37:20|2476.98|2463.98|2476.34|2463.34|2477.21|2464.21|2475.59|2462.59|37
1623346650000|2021-06-10 17:37:30|2476.38|2463.38|2477.79|2464.79|2477.84|2464.84|2475.98|2462.98|35
1623346660000|2021-06-10 17:37:40|2477.87|2464.87|2476.63|2463.63|2478.49|2465.49|2476.63|2463.63|33
1623346670000|2021-06-10 17:37:50|2477.02|2464.02|2476.37|2463.37|2477.24|2464.24|2476.37|2463.37|29
1623346680000|2021-06-10 17:38:00|2476.32|2463.32|2478.82|2465.82|2478.86|2465.86|2476.25|2463.25|37
1623346690000|2021-06-10 17:38:10|2478.85|2465.85|2481.59|2468.59|2481.66|2468.66|2478.4|2465.4|29
1623346700000|2021-06-10 17:38:20|2482.01|2469.01|2480.62|2467.62|2483.55|2470.55|2480.45|2467.45|40
1623346710000|2021-06-10 17:38:30|2480.49|2467.49|2481.48|2468.48|2481.48|2468.48|2479.51|2466.51|39
1623346720000|2021-06-10 17:38:40|2481.53|2468.53|2481.62|2468.62|2482.31|2469.31|2481.53|2468.53|31
1623346730000|2021-06-10 17:38:50|2481.37|2468.37|2481.83|2468.83|2483.45|2470.45|2481.37|2468.37|36
1623346740000|2021-06-10 17:39:00|2481.88|2468.88|2482.44|2469.44|2482.44|2469.44|2480.72|2467.72|31
1623346750000|2021-06-10 17:39:10|2482.24|2469.24|2483.71|2470.71|2483.84|2470.84|2482.24|2469.24|35
1623346760000|2021-06-10 17:39:20|2483.73|2470.73|2484.86|2471.86|2485.66|2472.66|2483.73|2470.73|40
1623346770000|2021-06-10 17:39:30|2484.97|2471.97|2484.86|2471.86|2485.34|2472.34|2484.72|2471.72|36
1623346780000|2021-06-10 17:39:40|2484.87|2471.87|2485.51|2472.51|2485.51|2472.51|2484.67|2471.67|29
1623346790000|2021-06-10 17:39:50|2485.71|2472.71|2486.4|2473.4|2487.02|2474.02|2485.46|2472.46|37
1623346800000|2021-06-10 17:40:00|2486.22|2473.22|2487.85|2474.85|2488.86|2475.86|2485.69|2472.69|38
1623346810000|2021-06-10 17:40:10|2487.7|2474.7|2485.8|2472.8|2487.99|2474.99|2485.8|2472.8|32
1623346820000|2021-06-10 17:40:20|2485.77|2472.77|2487.36|2474.36|2487.98|2474.98|2485.77|2472.77|35
1623346830000|2021-06-10 17:40:30|2487.29|2474.29|2486.92|2473.92|2487.3|2474.3|2486.57|2473.57|38
1623346840000|2021-06-10 17:40:40|2486.93|2473.93|2487.16|2474.16|2487.9|2474.9|2486.76|2473.76|35
1623346850000|2021-06-10 17:40:50|2487.09|2474.09|2485.86|2472.86|2487.09|2474.09|2485.86|2472.86|24
1623346860000|2021-06-10 17:41:00|2485.96|2472.96|2484.23|2471.23|2486.03|2473.03|2483.9|2470.9|33
1623346870000|2021-06-10 17:41:10|2484.38|2471.38|2483.08|2470.08|2484.71|2471.71|2483.08|2470.08|24
1623346880000|2021-06-10 17:41:20|2482.85|2469.85|2483.2|2470.2|2484.74|2471.74|2482.15|2469.15|35
1623346890000|2021-06-10 17:41:30|2483.21|2470.21|2483.34|2470.34|2483.86|2470.86|2483.08|2470.08|30
1623346900000|2021-06-10 17:41:40|2483.15|2470.15|2483.05|2470.05|2483.44|2470.44|2482.57|2469.57|31
1623346910000|2021-06-10 17:41:50|2483.06|2470.06|2483.23|2470.23|2483.9|2470.9|2482.58|2469.58|31
1623346920000|2021-06-10 17:42:00|2483.26|2470.26|2484.05|2471.05|2484.23|2471.23|2483.21|2470.21|34
1623346930000|2021-06-10 17:42:10|2484.14|2471.14|2484.34|2471.34|2485.43|2472.43|2483.72|2470.72|30
1623346940000|2021-06-10 17:42:20|2484.56|2471.56|2483.9|2470.9|2484.56|2471.56|2483.9|2470.9|17
1623346950000|2021-06-10 17:42:30|2484.37|2471.37|2485.05|2472.05|2485.16|2472.16|2484.19|2471.19|29
1623346960000|2021-06-10 17:42:40|2485.03|2472.03|2484.32|2471.32|2485.31|2472.31|2484.07|2471.07|29
1623346970000|2021-06-10 17:42:50|2484.35|2471.35|2482.94|2469.94|2484.35|2471.35|2482.87|2469.87|26
1623346980000|2021-06-10 17:43:00|2482.93|2469.93|2482.26|2469.26|2483.43|2470.43|2482.26|2469.26|33
1623346990000|2021-06-10 17:43:10|2482.07|2469.07|2480.25|2467.25|2482.07|2469.07|2480.08|2467.08|39
1623347000000|2021-06-10 17:43:20|2480.2|2467.2|2478.56|2465.56|2480.2|2467.2|2478.55|2465.55|32
1623347010000|2021-06-10 17:43:30|2478.38|2465.38|2480.16|2467.16|2480.16|2467.16|2478.15|2465.15|33
1623347020000|2021-06-10 17:43:40|2480.18|2467.18|2479.91|2466.91|2480.39|2467.39|2478.87|2465.87|38
1623347030000|2021-06-10 17:43:50|2479.93|2466.93|2471.83|2458.83|2479.93|2466.93|2471.83|2458.83|34
1623347040000|2021-06-10 17:44:00|2471.02|2458.02|2459.97|2446.97|2471.33|2458.33|2456.2|2443.2|40
1623347050000|2021-06-10 17:44:10|2459.68|2446.68|2458.53|2445.53|2460.15|2447.15|2458.01|2445.01|40
1623347060000|2021-06-10 17:44:20|2458.86|2445.86|2458.83|2445.83|2459.99|2446.99|2458.31|2445.31|39
1623347070000|2021-06-10 17:44:30|2458.88|2445.88|2460.12|2447.12|2460.16|2447.16|2458.35|2445.35|38
1623347080000|2021-06-10 17:44:40|2459.97|2446.97|2458.63|2445.63|2460.82|2447.82|2458.5|2445.5|38
1623347090000|2021-06-10 17:44:50|2458.8|2445.8|2460|2447|2460|2447|2458.67|2445.67|33
1623347100000|2021-06-10 17:45:00|2459.9|2446.9|2461.72|2448.72|2461.72|2448.72|2458.54|2445.54|39
1623347110000|2021-06-10 17:45:10|2461.59|2448.59|2461.26|2448.26|2463.12|2450.12|2461.02|2448.02|39
1623347120000|2021-06-10 17:45:20|2461.08|2448.08|2462.1|2449.1|2463.03|2450.03|2461.07|2448.07|38
1623347130000|2021-06-10 17:45:30|2462.2|2449.2|2463.84|2450.84|2464.39|2451.39|2461.34|2448.34|38
1623347140000|2021-06-10 17:45:40|2463.96|2450.96|2465.4|2452.4|2467.03|2454.03|2463.96|2450.96|39
1623347150000|2021-06-10 17:45:50|2465.3|2452.3|2466.44|2453.44|2466.44|2453.44|2462.96|2449.96|36
1623347160000|2021-06-10 17:46:00|2466.4|2453.4|2466.57|2453.57|2467.09|2454.09|2466.23|2453.23|35
1623347170000|2021-06-10 17:46:10|2466.58|2453.58|2467.72|2454.72|2469.64|2456.64|2466.58|2453.58|40
1623347180000|2021-06-10 17:46:20|2467.65|2454.65|2469.78|2456.78|2470.29|2457.29|2466.85|2453.85|39
1623347190000|2021-06-10 17:46:30|2469.69|2456.69|2473.09|2460.09|2473.09|2460.09|2469.69|2456.69|38
1623347200000|2021-06-10 17:46:40|2473.07|2460.07|2474.93|2461.93|2474.93|2461.93|2472.17|2459.17|35
1623347210000|2021-06-10 17:46:50|2474.42|2461.42|2474.53|2461.53|2475.34|2462.34|2473.61|2460.61|39
1623347220000|2021-06-10 17:47:00|2475.45|2462.45|2474.36|2461.36|2475.45|2462.45|2473.51|2460.51|39
1623347230000|2021-06-10 17:47:10|2474.46|2461.46|2473.6|2460.6|2475.35|2462.35|2472.82|2459.82|37
1623347240000|2021-06-10 17:47:20|2473.52|2460.52|2471.4|2458.4|2473.81|2460.81|2471.23|2458.23|37
1623347250000|2021-06-10 17:47:30|2471.73|2458.73|2471.76|2458.76|2472.15|2459.15|2471.27|2458.27|34
1623347260000|2021-06-10 17:47:40|2471.75|2458.75|2473.68|2460.68|2473.79|2460.79|2471.67|2458.67|30
1623347270000|2021-06-10 17:47:50|2474.08|2461.08|2473.5|2460.5|2474.59|2461.59|2473.5|2460.5|34
1623347280000|2021-06-10 17:48:00|2473.34|2460.34|2473.84|2460.84|2474.41|2461.41|2473.34|2460.34|37
1623347290000|2021-06-10 17:48:10|2473.85|2460.85|2471.46|2458.46|2474.2|2461.2|2471.46|2458.46|36
1623347300000|2021-06-10 17:48:20|2471.47|2458.47|2469.66|2456.66|2472.19|2459.19|2469.59|2456.59|38
1623347310000|2021-06-10 17:48:30|2469.76|2456.76|2469.53|2456.53|2470.4|2457.4|2468.29|2455.29|38
1623347320000|2021-06-10 17:48:40|2469.85|2456.85|2470.02|2457.02|2470.31|2457.31|2469.26|2456.26|35
1623347330000|2021-06-10 17:48:50|2469.73|2456.73|2470.09|2457.09|2470.35|2457.35|2469.22|2456.22|37
1623347340000|2021-06-10 17:49:00|2469.83|2456.83|2473.42|2460.42|2473.42|2460.42|2469.54|2456.54|35
1623347350000|2021-06-10 17:49:10|2473.32|2460.32|2476.11|2463.11|2476.12|2463.12|2473.32|2460.32|33
1623347360000|2021-06-10 17:49:20|2475.33|2462.33|2474.76|2461.76|2475.33|2462.33|2473.57|2460.57|33
1623347370000|2021-06-10 17:49:30|2474.91|2461.91|2474.28|2461.28|2476.35|2463.35|2473.77|2460.77|35
1623347380000|2021-06-10 17:49:40|2473.43|2460.43|2474.82|2461.82|2474.82|2461.82|2473.43|2460.43|38
1623347390000|2021-06-10 17:49:50|2475.03|2462.03|2475.65|2462.65|2476.04|2463.04|2474.68|2461.68|37
1623347400000|2021-06-10 17:50:00|2475.13|2462.13|2477.76|2464.76|2477.76|2464.76|2474.56|2461.56|36
1623347410000|2021-06-10 17:50:10|2477.75|2464.75|2479.38|2466.38|2479.38|2466.38|2477.58|2464.58|31
1623347420000|2021-06-10 17:50:20|2479.49|2466.49|2478.22|2465.22|2479.73|2466.73|2478.22|2465.22|35
1623347430000|2021-06-10 17:50:30|2477.99|2464.99|2478.36|2465.36|2478.62|2465.62|2477.42|2464.42|33
1623347440000|2021-06-10 17:50:40|2478.38|2465.38|2476.85|2463.85|2478.44|2465.44|2476.73|2463.73|38
1623347450000|2021-06-10 17:50:50|2476.91|2463.91|2476.82|2463.82|2477.11|2464.11|2476.49|2463.49|31
1623347460000|2021-06-10 17:51:00|2476.89|2463.89|2474.43|2461.43|2477.03|2464.03|2474.43|2461.43|36
1623347470000|2021-06-10 17:51:10|2474.32|2461.32|2475.02|2462.02|2475.07|2462.07|2473.72|2460.72|37
1623347480000|2021-06-10 17:51:20|2475.03|2462.03|2475.76|2462.76|2476.13|2463.13|2474.92|2461.92|31
1623347490000|2021-06-10 17:51:30|2475.86|2462.86|2476.05|2463.05|2476.52|2463.52|2475.62|2462.62|37
1623347500000|2021-06-10 17:51:40|2476.01|2463.01|2477.59|2464.59|2477.59|2464.59|2475.87|2462.87|37
1623347510000|2021-06-10 17:51:50|2477.54|2464.54|2476.5|2463.5|2477.54|2464.54|2476.17|2463.17|35
1623347520000|2021-06-10 17:52:00|2476.54|2463.54|2476.54|2463.54|2476.54|2463.54|2475.99|2462.99|29
1623347530000|2021-06-10 17:52:10|2476.53|2463.53|2476.35|2463.35|2476.53|2463.53|2476.23|2463.23|33
1623347540000|2021-06-10 17:52:20|2476.36|2463.36|2477.53|2464.53|2477.8|2464.8|2476.33|2463.33|36
1623347550000|2021-06-10 17:52:30|2477.68|2464.68|2476.38|2463.38|2477.68|2464.68|2475.36|2462.36|37
1623347560000|2021-06-10 17:52:40|2476.79|2463.79|2478.08|2465.08|2478.44|2465.44|2476.29|2463.29|37
1623347570000|2021-06-10 17:52:50|2478.11|2465.11|2478.91|2465.91|2478.92|2465.92|2477.8|2464.8|34
1623347580000|2021-06-10 17:53:00|2478.92|2465.92|2479.03|2466.03|2479.18|2466.18|2478.89|2465.89|30
1623347590000|2021-06-10 17:53:10|2478.97|2465.97|2479.08|2466.08|2479.13|2466.13|2478.25|2465.25|36
1623347600000|2021-06-10 17:53:20|2479.37|2466.37|2478.82|2465.82|2479.82|2466.82|2478.8|2465.8|33
1623347610000|2021-06-10 17:53:30|2478.64|2465.64|2477.53|2464.53|2478.64|2465.64|2477.53|2464.53|32
1623347620000|2021-06-10 17:53:40|2477.66|2464.66|2479.01|2466.01|2479.57|2466.57|2477.66|2464.66|35
1623347630000|2021-06-10 17:53:50|2479.02|2466.02|2479.5|2466.5|2479.54|2466.54|2478.92|2465.92|32
1623347640000|2021-06-10 17:54:00|2479.63|2466.63|2479.97|2466.97|2480.04|2467.04|2478.9|2465.9|38
1623347650000|2021-06-10 17:54:10|2479.9|2466.9|2479.24|2466.24|2480.77|2467.77|2479.24|2466.24|32
1623347660000|2021-06-10 17:54:20|2479.3|2466.3|2478.25|2465.25|2479.41|2466.41|2478.2|2465.2|27
1623347670000|2021-06-10 17:54:30|2478.24|2465.24|2478.75|2465.75|2479.06|2466.06|2478.24|2465.24|31
1623347680000|2021-06-10 17:54:40|2478.51|2465.51|2477.68|2464.68|2478.51|2465.51|2477.05|2464.05|30
1623347690000|2021-06-10 17:54:50|2477.58|2464.58|2478.16|2465.16|2478.68|2465.68|2477.58|2464.58|32
1623347700000|2021-06-10 17:55:00|2478.09|2465.09|2477.71|2464.71|2478.53|2465.53|2477.68|2464.68|38
1623347710000|2021-06-10 17:55:10|2477.69|2464.69|2477.49|2464.49|2477.73|2464.73|2477.46|2464.46|31
1623347720000|2021-06-10 17:55:20|2477.59|2464.59|2476.48|2463.48|2477.66|2464.66|2476.48|2463.48|30
1623347730000|2021-06-10 17:55:30|2476.26|2463.26|2474.41|2461.41|2476.26|2463.26|2474.41|2461.41|32
1623347740000|2021-06-10 17:55:40|2474.38|2461.38|2473.91|2460.91|2474.41|2461.41|2473.46|2460.46|35
1623347750000|2021-06-10 17:55:50|2473.83|2460.83|2472.63|2459.63|2473.88|2460.88|2472.3|2459.3|37
1623347760000|2021-06-10 17:56:00|2472.53|2459.53|2474.74|2461.74|2474.96|2461.96|2472.52|2459.52|39
1623347770000|2021-06-10 17:56:10|2474.47|2461.47|2473.96|2460.96|2474.87|2461.87|2473.88|2460.88|40
1623347780000|2021-06-10 17:56:20|2473.91|2460.91|2474.09|2461.09|2474.25|2461.25|2473.61|2460.61|31
1623347790000|2021-06-10 17:56:30|2474.11|2461.11|2473.43|2460.43|2474.11|2461.11|2473.14|2460.14|38
1623347800000|2021-06-10 17:56:40|2473.4|2460.4|2474.09|2461.09|2474.66|2461.66|2473.22|2460.22|28
1623347810000|2021-06-10 17:56:50|2474.1|2461.1|2474.36|2461.36|2474.42|2461.42|2474.01|2461.01|29
1623347820000|2021-06-10 17:57:00|2474.33|2461.33|2475.84|2462.84|2475.94|2462.94|2474.23|2461.23|36
1623347830000|2021-06-10 17:57:10|2475.83|2462.83|2475.68|2462.68|2476.37|2463.37|2475.68|2462.68|30
1623347840000|2021-06-10 17:57:20|2475.77|2462.77|2476.1|2463.1|2476.23|2463.23|2475.65|2462.65|29
1623347850000|2021-06-10 17:57:30|2476.01|2463.01|2476.11|2463.11|2476.19|2463.19|2475.9|2462.9|30
1623347860000|2021-06-10 17:57:40|2476.08|2463.08|2476.24|2463.24|2476.44|2463.44|2475.98|2462.98|31
1623347870000|2021-06-10 17:57:50|2476.23|2463.23|2476.93|2463.93|2477.18|2464.18|2476.2|2463.2|19
1623347880000|2021-06-10 17:58:00|2477.01|2464.01|2476.93|2463.93|2477.01|2464.01|2476.84|2463.84|21
1623347890000|2021-06-10 17:58:10|2477.1|2464.1|2477.99|2464.99|2478.18|2465.18|2477.04|2464.04|31
1623347900000|2021-06-10 17:58:20|2477.89|2464.89|2478.03|2465.03|2478.42|2465.42|2477.55|2464.55|35
1623347910000|2021-06-10 17:58:30|2478.4|2465.4|2478.19|2465.19|2478.4|2465.4|2477.94|2464.94|37
1623347920000|2021-06-10 17:58:40|2478.17|2465.17|2476.97|2463.97|2478.96|2465.96|2476.79|2463.79|35
1623347930000|2021-06-10 17:58:50|2477.04|2464.04|2475.21|2462.21|2477.04|2464.04|2475.21|2462.21|31
1623347940000|2021-06-10 17:59:00|2475.29|2462.29|2476.26|2463.26|2476.48|2463.48|2474.96|2461.96|31
1623347950000|2021-06-10 17:59:10|2476.25|2463.25|2475.08|2462.08|2476.69|2463.69|2474.79|2461.79|37
1623347960000|2021-06-10 17:59:20|2474.82|2461.82|2475.28|2462.28|2475.7|2462.7|2474.82|2461.82|29
1623347970000|2021-06-10 17:59:30|2475.27|2462.27|2473.76|2460.76|2475.28|2462.28|2473.76|2460.76|30
1623347980000|2021-06-10 17:59:40|2473.87|2460.87|2474|2461|2474|2461|2473.59|2460.59|28
1623347990000|2021-06-10 17:59:50|2474.08|2461.08|2473.55|2460.55|2474.97|2461.97|2473.55|2460.55|36
1623348000000|2021-06-10 18:00:00|2473.54|2460.54|2473.61|2460.61|2474.37|2461.37|2472.38|2459.38|39
1623348010000|2021-06-10 18:00:10|2473.28|2460.28|2471.43|2458.43|2473.55|2460.55|2471.26|2458.26|27
1623348020000|2021-06-10 18:00:20|2471.46|2458.46|2470.51|2457.51|2471.46|2458.46|2470.51|2457.51|31
1623348030000|2021-06-10 18:00:30|2470.5|2457.5|2470.25|2457.25|2470.72|2457.72|2470.12|2457.12|37
1623348040000|2021-06-10 18:00:40|2470.32|2457.32|2468.8|2455.8|2470.52|2457.52|2468.67|2455.67|35
1623348050000|2021-06-10 18:00:50|2468.86|2455.86|2469.12|2456.12|2469.96|2456.96|2468.73|2455.73|33
1623348060000|2021-06-10 18:01:00|2469.59|2456.59|2469.47|2456.47|2469.65|2456.65|2468.71|2455.71|31
1623348070000|2021-06-10 18:01:10|2469.52|2456.52|2470.23|2457.23|2470.3|2457.3|2469.13|2456.13|33
1623348080000|2021-06-10 18:01:20|2470.27|2457.27|2470.02|2457.02|2470.29|2457.29|2469.78|2456.78|27
1623348090000|2021-06-10 18:01:30|2470|2457|2469.88|2456.88|2470.06|2457.06|2469.56|2456.56|29
1623348100000|2021-06-10 18:01:40|2469.82|2456.82|2471.32|2458.32|2471.34|2458.34|2469.78|2456.78|22
1623348110000|2021-06-10 18:01:50|2471.29|2458.29|2469.55|2456.55|2471.29|2458.29|2469.55|2456.55|32
1623348120000|2021-06-10 18:02:00|2469.68|2456.68|2469.35|2456.35|2469.86|2456.86|2468.85|2455.85|34
1623348130000|2021-06-10 18:02:10|2469.43|2456.43|2469.49|2456.49|2469.68|2456.68|2469.31|2456.31|30
1623348140000|2021-06-10 18:02:20|2469.55|2456.55|2469.67|2456.67|2470.64|2457.64|2469.55|2456.55|31
1623348150000|2021-06-10 18:02:30|2469.54|2456.54|2469.26|2456.26|2469.54|2456.54|2469.1|2456.1|26
1623348160000|2021-06-10 18:02:40|2469.3|2456.3|2471.38|2458.38|2471.38|2458.38|2469.06|2456.06|30
1623348170000|2021-06-10 18:02:50|2471.3|2458.3|2473.34|2460.34|2473.34|2460.34|2471.3|2458.3|38
1623348180000|2021-06-10 18:03:00|2473.52|2460.52|2475.44|2462.44|2475.6|2462.6|2473.52|2460.52|37
1623348190000|2021-06-10 18:03:10|2475.63|2462.63|2476.42|2463.42|2476.67|2463.67|2475.39|2462.39|37
1623348200000|2021-06-10 18:03:20|2476.4|2463.4|2477.32|2464.32|2477.62|2464.62|2476.29|2463.29|37
1623348210000|2021-06-10 18:03:30|2477.51|2464.51|2475.94|2462.94|2478.04|2465.04|2475.94|2462.94|38
1623348220000|2021-06-10 18:03:40|2475.93|2462.93|2477.81|2464.81|2477.86|2464.86|2475.9|2462.9|38
1623348230000|2021-06-10 18:03:50|2477.37|2464.37|2478.27|2465.27|2478.48|2465.48|2477.37|2464.37|40
1623348240000|2021-06-10 18:04:00|2477.98|2464.98|2477.87|2464.87|2478.4|2465.4|2477.65|2464.65|37
1623348250000|2021-06-10 18:04:10|2477.88|2464.88|2478.21|2465.21|2478.96|2465.96|2477.82|2464.82|39
1623348260000|2021-06-10 18:04:20|2477.85|2464.85|2476.5|2463.5|2478.52|2465.52|2476.5|2463.5|36
1623348270000|2021-06-10 18:04:30|2476.54|2463.54|2475.29|2462.29|2476.77|2463.77|2475.29|2462.29|36
1623348280000|2021-06-10 18:04:40|2475.39|2462.39|2475.03|2462.03|2475.63|2462.63|2474.93|2461.93|35
1623348290000|2021-06-10 18:04:50|2475.25|2462.25|2475.72|2462.72|2476.13|2463.13|2475.13|2462.13|37
1623348300000|2021-06-10 18:05:00|2475.65|2462.65|2474.37|2461.37|2475.83|2462.83|2474.37|2461.37|29
1623348310000|2021-06-10 18:05:10|2474.34|2461.34|2473.95|2460.95|2474.37|2461.37|2473.19|2460.19|37
1623348320000|2021-06-10 18:05:20|2474.03|2461.03|2474.5|2461.5|2474.81|2461.81|2473.86|2460.86|29
1623348330000|2021-06-10 18:05:30|2474.39|2461.39|2474.01|2461.01|2474.42|2461.42|2473.72|2460.72|36
1623348340000|2021-06-10 18:05:40|2473.91|2460.91|2473.31|2460.31|2473.91|2460.91|2473.09|2460.09|35
1623348350000|2021-06-10 18:05:50|2473.29|2460.29|2473.36|2460.36|2473.36|2460.36|2473.12|2460.12|27
1623348360000|2021-06-10 18:06:00|2473.59|2460.59|2474.11|2461.11|2474.39|2461.39|2473.44|2460.44|32
1623348370000|2021-06-10 18:06:10|2473.98|2460.98|2475.12|2462.12|2475.12|2462.12|2473.73|2460.73|32
1623348380000|2021-06-10 18:06:20|2475.3|2462.3|2475.18|2462.18|2476.1|2463.1|2475.12|2462.12|34
1623348390000|2021-06-10 18:06:30|2475.15|2462.15|2476.77|2463.77|2476.77|2463.77|2475.15|2462.15|34
1623348400000|2021-06-10 18:06:40|2477.13|2464.13|2477.42|2464.42|2477.84|2464.84|2476.86|2463.86|35
1623348410000|2021-06-10 18:06:50|2477.41|2464.41|2477.22|2464.22|2477.63|2464.63|2476.74|2463.74|36
1623348420000|2021-06-10 18:07:00|2477.37|2464.37|2477.3|2464.3|2477.69|2464.69|2476.67|2463.67|31
1623348430000|2021-06-10 18:07:10|2477.57|2464.57|2477.18|2464.18|2477.6|2464.6|2476.7|2463.7|35
1623348440000|2021-06-10 18:07:20|2477.25|2464.25|2476.22|2463.22|2477.28|2464.28|2476.22|2463.22|32
1623348450000|2021-06-10 18:07:30|2476.15|2463.15|2476.77|2463.77|2477.22|2464.22|2475.92|2462.92|34
1623348460000|2021-06-10 18:07:40|2476.69|2463.69|2476.58|2463.58|2477.33|2464.33|2476.14|2463.14|30
1623348470000|2021-06-10 18:07:50|2476.59|2463.59|2476.62|2463.62|2476.7|2463.7|2476.37|2463.37|33
1623348480000|2021-06-10 18:08:00|2476.67|2463.67|2478.01|2465.01|2478.01|2465.01|2476.67|2463.67|32
1623348490000|2021-06-10 18:08:10|2478.03|2465.03|2477.95|2464.95|2478.43|2465.43|2477.24|2464.24|31
1623348500000|2021-06-10 18:08:20|2477.99|2464.99|2478.37|2465.37|2479.27|2466.27|2477.84|2464.84|37
1623348510000|2021-06-10 18:08:30|2478.38|2465.38|2477.63|2464.63|2478.7|2465.7|2477.63|2464.63|37
1623348520000|2021-06-10 18:08:40|2477.62|2464.62|2478.68|2465.68|2478.9|2465.9|2477.55|2464.55|36
1623348530000|2021-06-10 18:08:50|2478.66|2465.66|2477.98|2464.98|2478.72|2465.72|2477.67|2464.67|34
1623348540000|2021-06-10 18:09:00|2478.04|2465.04|2478.38|2465.38|2478.94|2465.94|2477.98|2464.98|32
1623348550000|2021-06-10 18:09:10|2478.37|2465.37|2478.47|2465.47|2478.47|2465.47|2478.17|2465.17|30
1623348560000|2021-06-10 18:09:20|2478.42|2465.42|2478.14|2465.14|2478.6|2465.6|2478.13|2465.13|28
1623348570000|2021-06-10 18:09:30|2478.24|2465.24|2478.76|2465.76|2478.93|2465.93|2478.19|2465.19|25
1623348580000|2021-06-10 18:09:40|2478.88|2465.88|2478.76|2465.76|2479.19|2466.19|2478.58|2465.58|27
1623348590000|2021-06-10 18:09:50|2478.78|2465.78|2478.54|2465.54|2479.28|2466.28|2478.31|2465.31|35
1623348600000|2021-06-10 18:10:00|2478.64|2465.64|2477.98|2464.98|2479.03|2466.03|2477.64|2464.64|33
1623348610000|2021-06-10 18:10:10|2478.15|2465.15|2478.09|2465.09|2478.23|2465.23|2477.79|2464.79|32
1623348620000|2021-06-10 18:10:20|2478.08|2465.08|2479.05|2466.05|2479.41|2466.41|2477.94|2464.94|25
1623348630000|2021-06-10 18:10:30|2478.99|2465.99|2478.28|2465.28|2479.43|2466.43|2478.28|2465.28|35
1623348640000|2021-06-10 18:10:40|2478.43|2465.43|2479.38|2466.38|2479.92|2466.92|2478.11|2465.11|32
1623348650000|2021-06-10 18:10:50|2479.42|2466.42|2479.03|2466.03|2480.06|2467.06|2478.59|2465.59|34
1623348660000|2021-06-10 18:11:00|2479.02|2466.02|2478.88|2465.88|2480.1|2467.1|2478.7|2465.7|36
1623348670000|2021-06-10 18:11:10|2479.21|2466.21|2478.79|2465.79|2479.22|2466.22|2478.51|2465.51|34
1623348680000|2021-06-10 18:11:20|2478.71|2465.71|2478.89|2465.89|2479.02|2466.02|2477.92|2464.92|37
1623348690000|2021-06-10 18:11:30|2478.97|2465.97|2479.24|2466.24|2479.4|2466.4|2478.73|2465.73|34
1623348700000|2021-06-10 18:11:40|2479.22|2466.22|2479.21|2466.21|2479.22|2466.22|2478.06|2465.06|28
1623348710000|2021-06-10 18:11:50|2478.81|2465.81|2479.07|2466.07|2479.09|2466.09|2478.71|2465.71|27
1623348720000|2021-06-10 18:12:00|2478.92|2465.92|2478.96|2465.96|2479.58|2466.58|2478.74|2465.74|33
1623348730000|2021-06-10 18:12:10|2479.09|2466.09|2478.94|2465.94|2479.24|2466.24|2478.91|2465.91|23
1623348740000|2021-06-10 18:12:20|2479.08|2466.08|2479.62|2466.62|2479.7|2466.7|2478.95|2465.95|24
1623348750000|2021-06-10 18:12:30|2479.6|2466.6|2478.87|2465.87|2479.78|2466.78|2478.76|2465.76|27
1623348760000|2021-06-10 18:12:40|2478.9|2465.9|2479.53|2466.53|2479.53|2466.53|2478.7|2465.7|33
1623348770000|2021-06-10 18:12:50|2479.21|2466.21|2479.2|2466.2|2479.56|2466.56|2478.98|2465.98|34
1623348780000|2021-06-10 18:13:00|2479.28|2466.28|2479.3|2466.3|2479.52|2466.52|2478.63|2465.63|26
1623348790000|2021-06-10 18:13:10|2479.31|2466.31|2478.27|2465.27|2479.61|2466.61|2477.83|2464.83|29
1623348800000|2021-06-10 18:13:20|2478.15|2465.15|2478.42|2465.42|2478.42|2465.42|2477.82|2464.82|34
1623348810000|2021-06-10 18:13:30|2478.02|2465.02|2479.13|2466.13|2479.27|2466.27|2477.97|2464.97|32
1623348820000|2021-06-10 18:13:40|2479.04|2466.04|2479.32|2466.32|2479.45|2466.45|2478.76|2465.76|34
1623348830000|2021-06-10 18:13:50|2479.24|2466.24|2479.45|2466.45|2479.45|2466.45|2479.12|2466.12|34
1623348840000|2021-06-10 18:14:00|2479.47|2466.47|2478.14|2465.14|2479.48|2466.48|2478.03|2465.03|31
1623348850000|2021-06-10 18:14:10|2478.22|2465.22|2478.24|2465.24|2478.62|2465.62|2477.82|2464.82|34
1623348860000|2021-06-10 18:14:20|2478.15|2465.15|2477.12|2464.12|2478.22|2465.22|2476.85|2463.85|39
1623348870000|2021-06-10 18:14:30|2477.03|2464.03|2477.6|2464.6|2478.24|2465.24|2477.01|2464.01|35
1623348880000|2021-06-10 18:14:40|2477.42|2464.42|2477.46|2464.46|2477.69|2464.69|2477.14|2464.14|34
1623348890000|2021-06-10 18:14:50|2477.58|2464.58|2477.56|2464.56|2477.69|2464.69|2476.8|2463.8|34
1623348900000|2021-06-10 18:15:00|2477.31|2464.31|2478.63|2465.63|2478.63|2465.63|2477.23|2464.23|36
1623348910000|2021-06-10 18:15:10|2478.41|2465.41|2479.05|2466.05|2479.47|2466.47|2478.33|2465.33|37
1623348920000|2021-06-10 18:15:20|2479.15|2466.15|2478.8|2465.8|2479.48|2466.48|2478.8|2465.8|34
1623348930000|2021-06-10 18:15:30|2478.89|2465.89|2479.12|2466.12|2479.29|2466.29|2478.59|2465.59|33
1623348940000|2021-06-10 18:15:40|2479.22|2466.22|2479.02|2466.02|2479.26|2466.26|2478.56|2465.56|33
1623348950000|2021-06-10 18:15:50|2479.25|2466.25|2479.19|2466.19|2479.4|2466.4|2478.96|2465.96|25
1623348960000|2021-06-10 18:16:00|2478.99|2465.99|2479.22|2466.22|2479.91|2466.91|2478.63|2465.63|37
1623348970000|2021-06-10 18:16:10|2479.14|2466.14|2478.65|2465.65|2479.56|2466.56|2478.65|2465.65|33
1623348980000|2021-06-10 18:16:20|2478.66|2465.66|2479|2466|2479.11|2466.11|2478.65|2465.65|27
1623348990000|2021-06-10 18:16:30|2478.97|2465.97|2478.7|2465.7|2479.44|2466.44|2478.42|2465.42|34
1623349000000|2021-06-10 18:16:40|2478.33|2465.33|2478.73|2465.73|2478.83|2465.83|2477.83|2464.83|32
1623349010000|2021-06-10 18:16:50|2478.65|2465.65|2478.09|2465.09|2478.71|2465.71|2477.63|2464.63|31
1623349020000|2021-06-10 18:17:00|2478.4|2465.4|2478.26|2465.26|2478.93|2465.93|2477.52|2464.52|34
1623349030000|2021-06-10 18:17:10|2478.41|2465.41|2476.95|2463.95|2478.59|2465.59|2476.67|2463.67|30
1623349040000|2021-06-10 18:17:20|2476.86|2463.86|2476.5|2463.5|2476.91|2463.91|2476.31|2463.31|34
1623349050000|2021-06-10 18:17:30|2476.46|2463.46|2475.69|2462.69|2476.65|2463.65|2475.63|2462.63|33
1623349060000|2021-06-10 18:17:40|2475.7|2462.7|2476.2|2463.2|2476.58|2463.58|2475.25|2462.25|39
1623349070000|2021-06-10 18:17:50|2475.47|2462.47|2475.35|2462.35|2476.14|2463.14|2475.35|2462.35|35
1623349080000|2021-06-10 18:18:00|2475.6|2462.6|2475.72|2462.72|2476.19|2463.19|2475.29|2462.29|33
1623349090000|2021-06-10 18:18:10|2475.53|2462.53|2475.29|2462.29|2476.09|2463.09|2475.09|2462.09|20
1623349100000|2021-06-10 18:18:20|2475.3|2462.3|2475.96|2462.96|2476.24|2463.24|2475.29|2462.29|23
1623349110000|2021-06-10 18:18:30|2476.03|2463.03|2475.95|2462.95|2476.19|2463.19|2475.79|2462.79|25
1623349120000|2021-06-10 18:18:40|2476.12|2463.12|2475.63|2462.63|2476.21|2463.21|2474.95|2461.95|35
1623349130000|2021-06-10 18:18:50|2475.38|2462.38|2476.35|2463.35|2476.35|2463.35|2475.28|2462.28|37
1623349140000|2021-06-10 18:19:00|2476.41|2463.41|2475.87|2462.87|2476.52|2463.52|2475.5|2462.5|35
1623349150000|2021-06-10 18:19:10|2475.41|2462.41|2475.34|2462.34|2475.87|2462.87|2474.66|2461.66|26
1623349160000|2021-06-10 18:19:20|2475.28|2462.28|2474.41|2461.41|2475.31|2462.31|2474.27|2461.27|33
1623349170000|2021-06-10 18:19:30|2474.37|2461.37|2473.99|2460.99|2474.92|2461.92|2473.44|2460.44|35
1623349180000|2021-06-10 18:19:40|2473.97|2460.97|2473.15|2460.15|2473.97|2460.97|2473.14|2460.14|33
1623349190000|2021-06-10 18:19:50|2473.13|2460.13|2473.07|2460.07|2473.28|2460.28|2472.79|2459.79|26
1623349200000|2021-06-10 18:20:00|2472.77|2459.77|2473.55|2460.55|2473.69|2460.69|2472.61|2459.61|34
1623349210000|2021-06-10 18:20:10|2473.68|2460.68|2475.35|2462.35|2475.36|2462.36|2473.58|2460.58|37
1623349220000|2021-06-10 18:20:20|2475.34|2462.34|2474.77|2461.77|2475.42|2462.42|2474.71|2461.71|30
1623349230000|2021-06-10 18:20:30|2474.85|2461.85|2476.11|2463.11|2476.11|2463.11|2474.77|2461.77|30
1623349240000|2021-06-10 18:20:40|2476.22|2463.22|2476.06|2463.06|2477.11|2464.11|2476.06|2463.06|30
1623349250000|2021-06-10 18:20:50|2475.95|2462.95|2476.6|2463.6|2476.61|2463.61|2475.67|2462.67|40
1623349260000|2021-06-10 18:21:00|2476.59|2463.59|2476.83|2463.83|2477.17|2464.17|2476.51|2463.51|33
1623349270000|2021-06-10 18:21:10|2476.86|2463.86|2476.64|2463.64|2477.05|2464.05|2476.32|2463.32|32
1623349280000|2021-06-10 18:21:20|2476.62|2463.62|2474.98|2461.98|2476.62|2463.62|2474.98|2461.98|36
1623349290000|2021-06-10 18:21:30|2475.32|2462.32|2476|2463|2476.09|2463.09|2475.32|2462.32|27
1623349300000|2021-06-10 18:21:40|2476.06|2463.06|2475.87|2462.87|2476.06|2463.06|2475.15|2462.15|31
1623349310000|2021-06-10 18:21:50|2475.91|2462.91|2476.93|2463.93|2476.94|2463.94|2475.76|2462.76|35
1623349320000|2021-06-10 18:22:00|2476.85|2463.85|2476.38|2463.38|2476.85|2463.85|2476.36|2463.36|32
1623349330000|2021-06-10 18:22:10|2476.5|2463.5|2475.25|2462.25|2476.5|2463.5|2474.9|2461.9|31
1623349340000|2021-06-10 18:22:20|2475.21|2462.21|2475.44|2462.44|2475.46|2462.46|2474.37|2461.37|35
1623349350000|2021-06-10 18:22:30|2475.18|2462.18|2475.22|2462.22|2475.23|2462.23|2474.83|2461.83|33
1623349360000|2021-06-10 18:22:40|2475.11|2462.11|2475.26|2462.26|2475.46|2462.46|2474.67|2461.67|24
1623349370000|2021-06-10 18:22:50|2474.9|2461.9|2475.26|2462.26|2475.61|2462.61|2474.63|2461.63|31
1623349380000|2021-06-10 18:23:00|2475.46|2462.46|2475.15|2462.15|2475.79|2462.79|2475.09|2462.09|28
1623349390000|2021-06-10 18:23:10|2475.23|2462.23|2476.76|2463.76|2477.67|2464.67|2475.13|2462.13|31
1623349400000|2021-06-10 18:23:20|2476.85|2463.85|2476.29|2463.29|2477.09|2464.09|2476.2|2463.2|28
1623349410000|2021-06-10 18:23:30|2476.41|2463.41|2476.28|2463.28|2476.49|2463.49|2476.09|2463.09|34
1623349420000|2021-06-10 18:23:40|2476.26|2463.26|2476.74|2463.74|2476.89|2463.89|2476.26|2463.26|31
1623349430000|2021-06-10 18:23:50|2476.73|2463.73|2477.21|2464.21|2477.28|2464.28|2476.62|2463.62|31
1623349440000|2021-06-10 18:24:00|2477.48|2464.48|2477.97|2464.97|2478.3|2465.3|2477.01|2464.01|34
1623349450000|2021-06-10 18:24:10|2477.95|2464.95|2477.95|2464.95|2478.31|2465.31|2477.72|2464.72|36
1623349460000|2021-06-10 18:24:20|2477.98|2464.98|2478.21|2465.21|2478.21|2465.21|2477.62|2464.62|33
1623349470000|2021-06-10 18:24:30|2478.43|2465.43|2476.72|2463.72|2478.43|2465.43|2476.69|2463.69|34
1623349480000|2021-06-10 18:24:40|2476.59|2463.59|2477.4|2464.4|2478.19|2465.19|2476.43|2463.43|33
1623349490000|2021-06-10 18:24:50|2476.96|2463.96|2477.02|2464.02|2477.32|2464.32|2476.83|2463.83|37
1623349500000|2021-06-10 18:25:00|2477.15|2464.15|2476.5|2463.5|2477.27|2464.27|2476.5|2463.5|36
1623349510000|2021-06-10 18:25:10|2476.83|2463.83|2476.18|2463.18|2476.83|2463.83|2476.02|2463.02|35
1623349520000|2021-06-10 18:25:20|2476.32|2463.32|2476.14|2463.14|2476.42|2463.42|2476.07|2463.07|28
1623349530000|2021-06-10 18:25:30|2476.12|2463.12|2476.4|2463.4|2476.45|2463.45|2475.43|2462.43|36
1623349540000|2021-06-10 18:25:40|2476.37|2463.37|2476.58|2463.58|2477.02|2464.02|2476.08|2463.08|37
1623349550000|2021-06-10 18:25:50|2476.56|2463.56|2476.13|2463.13|2476.62|2463.62|2475.63|2462.63|35
1623349560000|2021-06-10 18:26:00|2476.2|2463.2|2476.09|2463.09|2476.2|2463.2|2475.79|2462.79|17
1623349570000|2021-06-10 18:26:10|2475.99|2462.99|2477.22|2464.22|2477.22|2464.22|2475.65|2462.65|34
1623349580000|2021-06-10 18:26:20|2477.29|2464.29|2477.18|2464.18|2477.41|2464.41|2477.16|2464.16|28
1623349590000|2021-06-10 18:26:30|2477.2|2464.2|2477.73|2464.73|2477.73|2464.73|2477.19|2464.19|33
1623349600000|2021-06-10 18:26:40|2477.74|2464.74|2477.92|2464.92|2477.93|2464.93|2477.74|2464.74|32
1623349610000|2021-06-10 18:26:50|2478.01|2465.01|2477.9|2464.9|2478.03|2465.03|2477.72|2464.72|34
1623349620000|2021-06-10 18:27:00|2477.67|2464.67|2478.06|2465.06|2478.22|2465.22|2477.61|2464.61|31
1623349630000|2021-06-10 18:27:10|2478.11|2465.11|2477.88|2464.88|2478.77|2465.77|2477.84|2464.84|31
1623349640000|2021-06-10 18:27:20|2478.23|2465.23|2478.2|2465.2|2478.73|2465.73|2477.9|2464.9|38
1623349650000|2021-06-10 18:27:30|2478.19|2465.19|2478.04|2465.04|2478.45|2465.45|2478.02|2465.02|35
1623349660000|2021-06-10 18:27:40|2477.86|2464.86|2478.34|2465.34|2478.52|2465.52|2477.08|2464.08|39
1623349670000|2021-06-10 18:27:50|2478.59|2465.59|2478.5|2465.5|2479.11|2466.11|2478.01|2465.01|37
1623349680000|2021-06-10 18:28:00|2478.59|2465.59|2478.98|2465.98|2478.98|2465.98|2478.51|2465.51|28
1623349690000|2021-06-10 18:28:10|2479.06|2466.06|2480.36|2467.36|2481.36|2468.36|2478.76|2465.76|33
1623349700000|2021-06-10 18:28:20|2480.53|2467.53|2480.44|2467.44|2480.66|2467.66|2479.85|2466.85|32
1623349710000|2021-06-10 18:28:30|2480.47|2467.47|2480.58|2467.58|2482.6|2469.6|2480.35|2467.35|38
1623349720000|2021-06-10 18:28:40|2480.49|2467.49|2479.23|2466.23|2481.24|2468.24|2479.09|2466.09|32
1623349730000|2021-06-10 18:28:50|2479.3|2466.3|2478.77|2465.77|2479.81|2466.81|2478.77|2465.77|29
1623349740000|2021-06-10 18:29:00|2478.9|2465.9|2477.56|2464.56|2478.9|2465.9|2477.36|2464.36|37
1623349750000|2021-06-10 18:29:10|2477.25|2464.25|2477.46|2464.46|2477.9|2464.9|2477.16|2464.16|37
1623349760000|2021-06-10 18:29:20|2478.01|2465.01|2478.01|2465.01|2478.2|2465.2|2477.45|2464.45|31
1623349770000|2021-06-10 18:29:30|2478|2465|2477.31|2464.31|2478.65|2465.65|2477.23|2464.23|35
1623349780000|2021-06-10 18:29:40|2477.32|2464.32|2476.26|2463.26|2477.38|2464.38|2476.26|2463.26|34
1623349790000|2021-06-10 18:29:50|2476.28|2463.28|2477.12|2464.12|2477.33|2464.33|2476.03|2463.03|37
1623349800000|2021-06-10 18:30:00|2477.18|2464.18|2476.87|2463.87|2477.86|2464.86|2476.87|2463.87|37
1623349810000|2021-06-10 18:30:10|2476.8|2463.8|2475.6|2462.6|2476.8|2463.8|2475.56|2462.56|34
1623349820000|2021-06-10 18:30:20|2475.57|2462.57|2474.74|2461.74|2475.69|2462.69|2474.61|2461.61|34
1623349830000|2021-06-10 18:30:30|2474.82|2461.82|2474.99|2461.99|2475.11|2462.11|2474.34|2461.34|35
1623349840000|2021-06-10 18:30:40|2475.03|2462.03|2475.16|2462.16|2475.72|2462.72|2474.85|2461.85|29
1623349850000|2021-06-10 18:30:50|2475.12|2462.12|2474.78|2461.78|2475.19|2462.19|2474.62|2461.62|32
1623349860000|2021-06-10 18:31:00|2474.84|2461.84|2474.52|2461.52|2475.01|2462.01|2474.14|2461.14|38
1623349870000|2021-06-10 18:31:10|2474.49|2461.49|2474.83|2461.83|2474.83|2461.83|2474.09|2461.09|32
1623349880000|2021-06-10 18:31:20|2474.73|2461.73|2474.27|2461.27|2474.91|2461.91|2474.08|2461.08|25
1623349890000|2021-06-10 18:31:30|2474.28|2461.28|2474.93|2461.93|2474.93|2461.93|2473.92|2460.92|34
1623349900000|2021-06-10 18:31:40|2475.01|2462.01|2474.59|2461.59|2475.06|2462.06|2474.56|2461.56|25
1623349910000|2021-06-10 18:31:50|2474.63|2461.63|2474.82|2461.82|2475.03|2462.03|2473.99|2460.99|26
1623349920000|2021-06-10 18:32:00|2474.46|2461.46|2473.15|2460.15|2474.46|2461.46|2473.15|2460.15|36
1623349930000|2021-06-10 18:32:10|2473.19|2460.19|2472.69|2459.69|2473.92|2460.92|2472.64|2459.64|39
1623349940000|2021-06-10 18:32:20|2472.75|2459.75|2472.43|2459.43|2472.86|2459.86|2472.1|2459.1|37
1623349950000|2021-06-10 18:32:30|2472.45|2459.45|2474.14|2461.14|2474.14|2461.14|2472.31|2459.31|36
1623349960000|2021-06-10 18:32:40|2474.17|2461.17|2474.44|2461.44|2474.5|2461.5|2474.08|2461.08|33
1623349970000|2021-06-10 18:32:50|2474.4|2461.4|2473.58|2460.58|2474.42|2461.42|2473.21|2460.21|34
1623349980000|2021-06-10 18:33:00|2473.44|2460.44|2473.54|2460.54|2473.82|2460.82|2473.44|2460.44|35
1623349990000|2021-06-10 18:33:10|2473.59|2460.59|2471.84|2458.84|2473.59|2460.59|2471.8|2458.8|37
1623350000000|2021-06-10 18:33:20|2471.6|2458.6|2471.64|2458.64|2471.84|2458.84|2471.15|2458.15|32
1623350010000|2021-06-10 18:33:30|2472|2459|2473.92|2460.92|2473.93|2460.93|2472|2459|36
1623350020000|2021-06-10 18:33:40|2473.94|2460.94|2474|2461|2474.46|2461.46|2473.73|2460.73|33
1623350030000|2021-06-10 18:33:50|2473.96|2460.96|2474.19|2461.19|2474.36|2461.36|2473.96|2460.96|33
1623350040000|2021-06-10 18:34:00|2474.26|2461.26|2472.81|2459.81|2474.49|2461.49|2472.64|2459.64|38
1623350050000|2021-06-10 18:34:10|2472.76|2459.76|2473.01|2460.01|2473.3|2460.3|2472.74|2459.74|35
1623350060000|2021-06-10 18:34:20|2472.96|2459.96|2472.23|2459.23|2472.96|2459.96|2472.06|2459.06|27
1623350070000|2021-06-10 18:34:30|2472.36|2459.36|2471.79|2458.79|2472.52|2459.52|2471.17|2458.17|33
1623350080000|2021-06-10 18:34:40|2471.84|2458.84|2471.58|2458.58|2472|2459|2471.47|2458.47|29
1623350090000|2021-06-10 18:34:50|2471.84|2458.84|2471.76|2458.76|2471.91|2458.91|2471.5|2458.5|30
1623350100000|2021-06-10 18:35:00|2472.6|2459.6|2471.67|2458.67|2472.94|2459.94|2471.59|2458.59|36
1623350110000|2021-06-10 18:35:10|2471.74|2458.74|2470.84|2457.84|2471.74|2458.74|2470.81|2457.81|37
1623350120000|2021-06-10 18:35:20|2470.2|2457.2|2469.83|2456.83|2470.95|2457.95|2469.83|2456.83|33
1623350130000|2021-06-10 18:35:30|2469.86|2456.86|2470.03|2457.03|2470.08|2457.08|2468.99|2455.99|38
1623350140000|2021-06-10 18:35:40|2469.97|2456.97|2468.62|2455.62|2470.18|2457.18|2468.62|2455.62|38
1623350150000|2021-06-10 18:35:50|2468.18|2455.18|2468.04|2455.04|2469.22|2456.22|2467.54|2454.54|37
1623350160000|2021-06-10 18:36:00|2468.01|2455.01|2469.32|2456.32|2469.73|2456.73|2468.01|2455.01|35
1623350170000|2021-06-10 18:36:10|2469.5|2456.5|2467.33|2454.33|2469.5|2456.5|2467.22|2454.22|34
1623350180000|2021-06-10 18:36:20|2467.51|2454.51|2467.4|2454.4|2468.99|2455.99|2467.23|2454.23|39
1623350190000|2021-06-10 18:36:30|2467.45|2454.45|2466.9|2453.9|2467.6|2454.6|2466.81|2453.81|35
1623350200000|2021-06-10 18:36:40|2466.67|2453.67|2465.81|2452.81|2467.21|2454.21|2465.77|2452.77|33
1623350210000|2021-06-10 18:36:50|2465.77|2452.77|2466.06|2453.06|2466.08|2453.08|2465.16|2452.16|38
1623350220000|2021-06-10 18:37:00|2465.92|2452.92|2466.83|2453.83|2467.04|2454.04|2465.52|2452.52|37
1623350230000|2021-06-10 18:37:10|2466.78|2453.78|2468.5|2455.5|2469.68|2456.68|2466.28|2453.28|38
1623350240000|2021-06-10 18:37:20|2468.36|2455.36|2470.28|2457.28|2470.29|2457.29|2468.23|2455.23|33
1623350250000|2021-06-10 18:37:30|2470.21|2457.21|2469.01|2456.01|2470.41|2457.41|2469.01|2456.01|36
1623350260000|2021-06-10 18:37:40|2468.94|2455.94|2467.61|2454.61|2469.14|2456.14|2467.47|2454.47|35
1623350270000|2021-06-10 18:37:50|2467.69|2454.69|2467.29|2454.29|2467.96|2454.96|2467.19|2454.19|30
1623350280000|2021-06-10 18:38:00|2467.32|2454.32|2467.64|2454.64|2468.3|2455.3|2467.12|2454.12|31
1623350290000|2021-06-10 18:38:10|2467.62|2454.62|2467.49|2454.49|2467.82|2454.82|2467.02|2454.02|31
1623350300000|2021-06-10 18:38:20|2467.48|2454.48|2467.01|2454.01|2467.56|2454.56|2466.65|2453.65|28
1623350310000|2021-06-10 18:38:30|2466.34|2453.34|2467.52|2454.52|2467.64|2454.64|2466.34|2453.34|36
1623350320000|2021-06-10 18:38:40|2467.36|2454.36|2468.08|2455.08|2468.27|2455.27|2467.31|2454.31|32
1623350330000|2021-06-10 18:38:50|2468.27|2455.27|2467.9|2454.9|2468.63|2455.63|2467.63|2454.63|35
1623350340000|2021-06-10 18:39:00|2467.7|2454.7|2467.62|2454.62|2468.29|2455.29|2467.32|2454.32|34
1623350350000|2021-06-10 18:39:10|2467.67|2454.67|2467.33|2454.33|2468.53|2455.53|2467.21|2454.21|32
1623350360000|2021-06-10 18:39:20|2467.32|2454.32|2466.92|2453.92|2467.74|2454.74|2466.83|2453.83|35
1623350370000|2021-06-10 18:39:30|2466.88|2453.88|2465.97|2452.97|2466.9|2453.9|2465.87|2452.87|36
1623350380000|2021-06-10 18:39:40|2465.65|2452.65|2465.38|2452.38|2465.65|2452.65|2463.5|2450.5|38
1623350390000|2021-06-10 18:39:50|2465.84|2452.84|2466.67|2453.67|2466.69|2453.69|2465.32|2452.32|31
1623350400000|2021-06-10 18:40:00|2466.7|2453.7|2468.44|2455.44|2469.25|2456.25|2466.39|2453.39|36
1623350410000|2021-06-10 18:40:10|2468.37|2455.37|2468.42|2455.42|2468.47|2455.47|2468.24|2455.24|26
1623350420000|2021-06-10 18:40:20|2468.38|2455.38|2469.67|2456.67|2469.99|2456.99|2468.22|2455.22|34
1623350430000|2021-06-10 18:40:30|2469.73|2456.73|2468.55|2455.55|2469.73|2456.73|2468.51|2455.51|28
1623350440000|2021-06-10 18:40:40|2468.61|2455.61|2468.56|2455.56|2468.86|2455.86|2468.18|2455.18|29
1623350450000|2021-06-10 18:40:50|2468.49|2455.49|2469.33|2456.33|2469.63|2456.63|2467.32|2454.32|32
1623350460000|2021-06-10 18:41:00|2469.61|2456.61|2472.06|2459.06|2472.27|2459.27|2469.61|2456.61|34
1623350470000|2021-06-10 18:41:10|2472.07|2459.07|2471.31|2458.31|2472.13|2459.13|2470.9|2457.9|36
1623350480000|2021-06-10 18:41:20|2471.3|2458.3|2471.23|2458.23|2471.41|2458.41|2470.82|2457.82|32
1623350490000|2021-06-10 18:41:30|2471.31|2458.31|2471.74|2458.74|2472.09|2459.09|2470.79|2457.79|34
1623350500000|2021-06-10 18:41:40|2471.58|2458.58|2472.37|2459.37|2472.89|2459.89|2471.5|2458.5|37
1623350510000|2021-06-10 18:41:50|2472.15|2459.15|2472.8|2459.8|2472.93|2459.93|2472.09|2459.09|34
1623350520000|2021-06-10 18:42:00|2472.68|2459.68|2473.96|2460.96|2474.57|2461.57|2472.59|2459.59|35
1623350530000|2021-06-10 18:42:10|2473.61|2460.61|2473.57|2460.57|2473.93|2460.93|2473.53|2460.53|30
1623350540000|2021-06-10 18:42:20|2473.6|2460.6|2471.98|2458.98|2473.6|2460.6|2471.9|2458.9|33
1623350550000|2021-06-10 18:42:30|2471.9|2458.9|2472.44|2459.44|2472.83|2459.83|2471.9|2458.9|34
1623350560000|2021-06-10 18:42:40|2472.47|2459.47|2472.56|2459.56|2472.8|2459.8|2472.18|2459.18|31
1623350570000|2021-06-10 18:42:50|2472.54|2459.54|2473.08|2460.08|2473.12|2460.12|2472.28|2459.28|29
1623350580000|2021-06-10 18:43:00|2473.25|2460.25|2473.3|2460.3|2474.37|2461.37|2473.15|2460.15|38
1623350590000|2021-06-10 18:43:10|2473.27|2460.27|2474.57|2461.57|2474.91|2461.91|2473.16|2460.16|38
1623350600000|2021-06-10 18:43:20|2474.66|2461.66|2473.77|2460.77|2474.66|2461.66|2473.77|2460.77|36
1623350610000|2021-06-10 18:43:30|2473.66|2460.66|2473.15|2460.15|2474.07|2461.07|2473.11|2460.11|33
1623350620000|2021-06-10 18:43:40|2473.14|2460.14|2474.04|2461.04|2474.04|2461.04|2472.69|2459.69|35
1623350630000|2021-06-10 18:43:50|2473.66|2460.66|2473.65|2460.65|2473.96|2460.96|2473.59|2460.59|33
1623350640000|2021-06-10 18:44:00|2473.61|2460.61|2474.85|2461.85|2474.96|2461.96|2473.59|2460.59|33
1623350650000|2021-06-10 18:44:10|2474.84|2461.84|2475.9|2462.9|2475.9|2462.9|2474.5|2461.5|30
1623350660000|2021-06-10 18:44:20|2476.21|2463.21|2476.17|2463.17|2476.47|2463.47|2474.95|2461.95|38
1623350670000|2021-06-10 18:44:30|2476.56|2463.56|2475.7|2462.7|2476.58|2463.58|2475.37|2462.37|32
1623350680000|2021-06-10 18:44:40|2475.75|2462.75|2475.8|2462.8|2475.99|2462.99|2475.56|2462.56|30
1623350690000|2021-06-10 18:44:50|2475.81|2462.81|2476.2|2463.2|2476.79|2463.79|2475.69|2462.69|32
1623350700000|2021-06-10 18:45:00|2476.27|2463.27|2476.08|2463.08|2476.52|2463.52|2475.93|2462.93|33
1623350710000|2021-06-10 18:45:10|2475.78|2462.78|2475|2462|2475.8|2462.8|2474.7|2461.7|32
1623350720000|2021-06-10 18:45:20|2474.89|2461.89|2473.87|2460.87|2475.04|2462.04|2473.72|2460.72|36
1623350730000|2021-06-10 18:45:30|2473.83|2460.83|2474.51|2461.51|2474.81|2461.81|2473.79|2460.79|39
1623350740000|2021-06-10 18:45:40|2475.12|2462.12|2473.33|2460.33|2475.12|2462.12|2473.15|2460.15|39
1623350750000|2021-06-10 18:45:50|2473.11|2460.11|2472.28|2459.28|2473.27|2460.27|2472.26|2459.26|32
1623350760000|2021-06-10 18:46:00|2472.2|2459.2|2471.18|2458.18|2472.28|2459.28|2470.48|2457.48|36
1623350770000|2021-06-10 18:46:10|2471.17|2458.17|2470.12|2457.12|2471.45|2458.45|2469.3|2456.3|35
1623350780000|2021-06-10 18:46:20|2469.94|2456.94|2470.34|2457.34|2470.49|2457.49|2469.32|2456.32|37
1623350790000|2021-06-10 18:46:30|2470.16|2457.16|2470.76|2457.76|2470.76|2457.76|2470.1|2457.1|36
1623350800000|2021-06-10 18:46:40|2470.55|2457.55|2471.42|2458.42|2471.94|2458.94|2470.41|2457.41|36
1623350810000|2021-06-10 18:46:50|2471.39|2458.39|2470.56|2457.56|2471.39|2458.39|2470.22|2457.22|37
1623350820000|2021-06-10 18:47:00|2470.5|2457.5|2470.58|2457.58|2471.71|2458.71|2470.19|2457.19|38
1623350830000|2021-06-10 18:47:10|2470.63|2457.63|2471.07|2458.07|2471.38|2458.38|2470.24|2457.24|36
1623350840000|2021-06-10 18:47:20|2471.1|2458.1|2472.91|2459.91|2472.91|2459.91|2471.1|2458.1|35
1623350850000|2021-06-10 18:47:30|2472.78|2459.78|2473.33|2460.33|2473.46|2460.46|2472.31|2459.31|34
1623350860000|2021-06-10 18:47:40|2473.45|2460.45|2472.24|2459.24|2473.45|2460.45|2472.23|2459.23|36
1623350870000|2021-06-10 18:47:50|2472.32|2459.32|2472.38|2459.38|2472.6|2459.6|2472.05|2459.05|32
1623350880000|2021-06-10 18:48:00|2472.36|2459.36|2472.18|2459.18|2473.29|2460.29|2472.18|2459.18|29
1623350890000|2021-06-10 18:48:10|2472.19|2459.19|2471.74|2458.74|2472.25|2459.25|2471.36|2458.36|31
1623350900000|2021-06-10 18:48:20|2471.77|2458.77|2472.89|2459.89|2473|2460|2471.77|2458.77|30
1623350910000|2021-06-10 18:48:30|2472.46|2459.46|2472.94|2459.94|2473.1|2460.1|2472.32|2459.32|34
1623350920000|2021-06-10 18:48:40|2472.93|2459.93|2473.19|2460.19|2473.25|2460.25|2472.81|2459.81|33
1623350930000|2021-06-10 18:48:50|2473.18|2460.18|2474.55|2461.55|2474.7|2461.7|2473.09|2460.09|35
1623350940000|2021-06-10 18:49:00|2474.48|2461.48|2473.43|2460.43|2474.49|2461.49|2473.17|2460.17|30
1623350950000|2021-06-10 18:49:10|2473.46|2460.46|2474.77|2461.77|2474.77|2461.77|2473.35|2460.35|37
1623350960000|2021-06-10 18:49:20|2474.82|2461.82|2475.22|2462.22|2475.53|2462.53|2474.82|2461.82|29
1623350970000|2021-06-10 18:49:30|2475.31|2462.31|2475.55|2462.55|2475.55|2462.55|2474.36|2461.36|35
1623350980000|2021-06-10 18:49:40|2475.5|2462.5|2474.66|2461.66|2475.69|2462.69|2474.61|2461.61|35
1623350990000|2021-06-10 18:49:50|2474.56|2461.56|2474.49|2461.49|2474.56|2461.56|2474.14|2461.14|34
1623351000000|2021-06-10 18:50:00|2474.5|2461.5|2472.61|2459.61|2474.57|2461.57|2472.37|2459.37|38
1623351010000|2021-06-10 18:50:10|2472.19|2459.19|2472.45|2459.45|2472.68|2459.68|2471.66|2458.66|34
1623351020000|2021-06-10 18:50:20|2472.44|2459.44|2471.26|2458.26|2472.44|2459.44|2471.26|2458.26|31
1623351030000|2021-06-10 18:50:30|2471.36|2458.36|2470.34|2457.34|2471.36|2458.36|2470.31|2457.31|32
1623351040000|2021-06-10 18:50:40|2470.35|2457.35|2470.18|2457.18|2470.94|2457.94|2470.14|2457.14|38
1623351050000|2021-06-10 18:50:50|2470.45|2457.45|2469.48|2456.48|2470.67|2457.67|2469.45|2456.45|36
1623351060000|2021-06-10 18:51:00|2469.35|2456.35|2470.19|2457.19|2470.5|2457.5|2469.03|2456.03|37
1623351070000|2021-06-10 18:51:10|2470.4|2457.4|2470.44|2457.44|2470.73|2457.73|2470.02|2457.02|36
1623351080000|2021-06-10 18:51:20|2470.45|2457.45|2470.96|2457.96|2471.39|2458.39|2470.32|2457.32|37
1623351090000|2021-06-10 18:51:30|2470.99|2457.99|2470.67|2457.67|2471|2458|2469.75|2456.75|34
1623351100000|2021-06-10 18:51:40|2470.96|2457.96|2470.05|2457.05|2471.55|2458.55|2469.85|2456.85|34
1623351110000|2021-06-10 18:51:50|2470.01|2457.01|2470.94|2457.94|2471.21|2458.21|2469.76|2456.76|36
1623351120000|2021-06-10 18:52:00|2471.2|2458.2|2472.38|2459.38|2472.43|2459.43|2470.99|2457.99|30
1623351130000|2021-06-10 18:52:10|2472.37|2459.37|2472.99|2459.99|2473.53|2460.53|2471.76|2458.76|37
1623351140000|2021-06-10 18:52:20|2472.87|2459.87|2472.63|2459.63|2473.07|2460.07|2472.6|2459.6|34
1623351150000|2021-06-10 18:52:30|2472.82|2459.82|2473.39|2460.39|2473.49|2460.49|2472.6|2459.6|37
1623351160000|2021-06-10 18:52:40|2473.14|2460.14|2472.12|2459.12|2473.36|2460.36|2472.04|2459.04|32
1623351170000|2021-06-10 18:52:50|2472.3|2459.3|2471.78|2458.78|2472.3|2459.3|2471.54|2458.54|34
1623351180000|2021-06-10 18:53:00|2471.85|2458.85|2472.26|2459.26|2472.84|2459.84|2471.69|2458.69|34
1623351190000|2021-06-10 18:53:10|2472.21|2459.21|2472.41|2459.41|2472.56|2459.56|2471.83|2458.83|27
1623351200000|2021-06-10 18:53:20|2472.43|2459.43|2472.12|2459.12|2472.43|2459.43|2471.86|2458.86|29
1623351210000|2021-06-10 18:53:30|2472.14|2459.14|2472.14|2459.14|2472.36|2459.36|2472|2459|21
1623351220000|2021-06-10 18:53:40|2472.05|2459.05|2471.12|2458.12|2472.18|2459.18|2470.63|2457.63|32
1623351230000|2021-06-10 18:53:50|2470.82|2457.82|2469.96|2456.96|2470.97|2457.97|2469.96|2456.96|25
1623351240000|2021-06-10 18:54:00|2470.05|2457.05|2469.09|2456.09|2470.05|2457.05|2468.83|2455.83|31
1623351250000|2021-06-10 18:54:10|2468.98|2455.98|2467.65|2454.65|2468.99|2455.99|2467.34|2454.34|32
1623351260000|2021-06-10 18:54:20|2467.71|2454.71|2467.72|2454.72|2467.87|2454.87|2467.09|2454.09|36
1623351270000|2021-06-10 18:54:30|2467.73|2454.73|2468.44|2455.44|2468.81|2455.81|2467.41|2454.41|34
1623351280000|2021-06-10 18:54:40|2468.58|2455.58|2469.17|2456.17|2469.31|2456.31|2468.58|2455.58|28
1623351290000|2021-06-10 18:54:50|2468.75|2455.75|2469.38|2456.38|2469.38|2456.38|2468.26|2455.26|34
1623351300000|2021-06-10 18:55:00|2469.4|2456.4|2468.54|2455.54|2469.85|2456.85|2468.47|2455.47|31
1623351310000|2021-06-10 18:55:10|2468.53|2455.53|2467.64|2454.64|2468.86|2455.86|2467.5|2454.5|36
1623351320000|2021-06-10 18:55:20|2467.62|2454.62|2467.37|2454.37|2467.77|2454.77|2467.37|2454.37|32
1623351330000|2021-06-10 18:55:30|2467.35|2454.35|2467.22|2454.22|2467.67|2454.67|2467.19|2454.19|34
1623351340000|2021-06-10 18:55:40|2467.33|2454.33|2468.37|2455.37|2468.67|2455.67|2467.22|2454.22|34
1623351350000|2021-06-10 18:55:50|2468.29|2455.29|2468.17|2455.17|2468.44|2455.44|2467.94|2454.94|32
1623351360000|2021-06-10 18:56:00|2468.26|2455.26|2469.32|2456.32|2469.43|2456.43|2468.02|2455.02|30
1623351370000|2021-06-10 18:56:10|2469.33|2456.33|2471.15|2458.15|2471.15|2458.15|2469.33|2456.33|30
1623351380000|2021-06-10 18:56:20|2471.13|2458.13|2470.22|2457.22|2471.39|2458.39|2469.39|2456.39|37
1623351390000|2021-06-10 18:56:30|2470.24|2457.24|2472.21|2459.21|2472.3|2459.3|2470.16|2457.16|31
1623351400000|2021-06-10 18:56:40|2472.35|2459.35|2473.91|2460.91|2474.16|2461.16|2472.35|2459.35|27
1623351410000|2021-06-10 18:56:50|2473.99|2460.99|2473.71|2460.71|2474.67|2461.67|2473.71|2460.71|29
1623351420000|2021-06-10 18:57:00|2473.89|2460.89|2476.84|2463.84|2476.96|2463.96|2473.89|2460.89|33
1623351430000|2021-06-10 18:57:10|2477.16|2464.16|2476.79|2463.79|2477.45|2464.45|2476.66|2463.66|30
1623351440000|2021-06-10 18:57:20|2476.69|2463.69|2476.68|2463.68|2478.46|2465.46|2476.68|2463.68|38
1623351450000|2021-06-10 18:57:30|2476.65|2463.65|2476.84|2463.84|2476.98|2463.98|2476.08|2463.08|29
1623351460000|2021-06-10 18:57:40|2476.89|2463.89|2476.33|2463.33|2476.89|2463.89|2475.73|2462.73|30
1623351470000|2021-06-10 18:57:50|2476.16|2463.16|2476.47|2463.47|2476.89|2463.89|2475.9|2462.9|36
1623351480000|2021-06-10 18:58:00|2476.45|2463.45|2475.86|2462.86|2476.75|2463.75|2475.81|2462.81|38
1623351490000|2021-06-10 18:58:10|2475.85|2462.85|2476.61|2463.61|2476.81|2463.81|2475.85|2462.85|34
1623351500000|2021-06-10 18:58:20|2476.57|2463.57|2478.01|2465.01|2478.12|2465.12|2476.26|2463.26|33
1623351510000|2021-06-10 18:58:30|2477.61|2464.61|2478.34|2465.34|2478.42|2465.42|2476.93|2463.93|35
1623351520000|2021-06-10 18:58:40|2478.51|2465.51|2478.34|2465.34|2478.82|2465.82|2478.26|2465.26|28
1623351530000|2021-06-10 18:58:50|2478.3|2465.3|2480.22|2467.22|2480.22|2467.22|2478.3|2465.3|34
1623351540000|2021-06-10 18:59:00|2480.09|2467.09|2478.71|2465.71|2480.6|2467.6|2477.42|2464.42|39
1623351550000|2021-06-10 18:59:10|2478.98|2465.98|2479.41|2466.41|2479.58|2466.58|2478.43|2465.43|35
1623351560000|2021-06-10 18:59:20|2479.28|2466.28|2479.67|2466.67|2479.69|2466.69|2479.28|2466.28|29
1623351570000|2021-06-10 18:59:30|2479.85|2466.85|2480.09|2467.09|2480.37|2467.37|2479.58|2466.58|35
1623351580000|2021-06-10 18:59:40|2480.5|2467.5|2482.1|2469.1|2482.3|2469.3|2480.5|2467.5|35
1623351590000|2021-06-10 18:59:50|2481.97|2468.97|2480.86|2467.86|2482.05|2469.05|2480.86|2467.86|38
1623351600000|2021-06-10 19:00:00|2480.9|2467.9|2481.86|2468.86|2481.88|2468.88|2480.42|2467.42|39
1623351610000|2021-06-10 19:00:10|2482.02|2469.02|2484.98|2471.98|2484.98|2471.98|2482|2469|32
1623351620000|2021-06-10 19:00:20|2484.94|2471.94|2486.61|2473.61|2486.61|2473.61|2484.94|2471.94|38
1623351630000|2021-06-10 19:00:30|2486.72|2473.72|2485.93|2472.93|2487.88|2474.88|2485.84|2472.84|37
1623351640000|2021-06-10 19:00:40|2485.91|2472.91|2485.59|2472.59|2485.91|2472.91|2485.1|2472.1|34
1623351650000|2021-06-10 19:00:50|2485.57|2472.57|2484.9|2471.9|2485.57|2472.57|2484.69|2471.69|35
1623351660000|2021-06-10 19:01:00|2484.89|2471.89|2483.95|2470.95|2484.89|2471.89|2483.74|2470.74|29
1623351670000|2021-06-10 19:01:10|2483.93|2470.93|2484.14|2471.14|2484.35|2471.35|2483.82|2470.82|39
1623351680000|2021-06-10 19:01:20|2484.11|2471.11|2483.54|2470.54|2484.11|2471.11|2483.32|2470.32|33
1623351690000|2021-06-10 19:01:30|2483.23|2470.23|2482.53|2469.53|2483.62|2470.62|2482.37|2469.37|38
1623351700000|2021-06-10 19:01:40|2482.72|2469.72|2482.17|2469.17|2482.72|2469.72|2481.81|2468.81|35
1623351710000|2021-06-10 19:01:50|2482.34|2469.34|2483.21|2470.21|2483.26|2470.26|2482.23|2469.23|38
1623351720000|2021-06-10 19:02:00|2483.18|2470.18|2481.89|2468.89|2483.45|2470.45|2481.89|2468.89|35
1623351730000|2021-06-10 19:02:10|2481.88|2468.88|2481.82|2468.82|2482.68|2469.68|2481.53|2468.53|34
1623351740000|2021-06-10 19:02:20|2481.95|2468.95|2481.89|2468.89|2482.58|2469.58|2481.76|2468.76|37
1623351750000|2021-06-10 19:02:30|2481.81|2468.81|2480.82|2467.82|2482.3|2469.3|2480.71|2467.71|40
1623351760000|2021-06-10 19:02:40|2480.79|2467.79|2480.29|2467.29|2480.79|2467.79|2480.11|2467.11|31
1623351770000|2021-06-10 19:02:50|2480.05|2467.05|2478.45|2465.45|2480.15|2467.15|2478.45|2465.45|35
1623351780000|2021-06-10 19:03:00|2478.44|2465.44|2477.34|2464.34|2478.98|2465.98|2477.07|2464.07|37
1623351790000|2021-06-10 19:03:10|2477.26|2464.26|2477.58|2464.58|2477.74|2464.74|2477.26|2464.26|31
1623351800000|2021-06-10 19:03:20|2477.52|2464.52|2478.32|2465.32|2478.57|2465.57|2477.5|2464.5|32
1623351810000|2021-06-10 19:03:30|2478.33|2465.33|2477.05|2464.05|2478.49|2465.49|2476.91|2463.91|31
1623351820000|2021-06-10 19:03:40|2477.14|2464.14|2477.07|2464.07|2477.21|2464.21|2476.74|2463.74|28
1623351830000|2021-06-10 19:03:50|2477.06|2464.06|2477.62|2464.62|2477.62|2464.62|2476.76|2463.76|27
1623351840000|2021-06-10 19:04:00|2477.6|2464.6|2477.35|2464.35|2478.07|2465.07|2477.35|2464.35|34
1623351850000|2021-06-10 19:04:10|2477.36|2464.36|2478.16|2465.16|2478.21|2465.21|2477.27|2464.27|20
1623351860000|2021-06-10 19:04:20|2478.21|2465.21|2479.15|2466.15|2479.25|2466.25|2478.06|2465.06|36
1623351870000|2021-06-10 19:04:30|2479.05|2466.05|2478.08|2465.08|2479.05|2466.05|2477.87|2464.87|36
1623351880000|2021-06-10 19:04:40|2478.1|2465.1|2478.71|2465.71|2478.78|2465.78|2477.92|2464.92|29
1623351890000|2021-06-10 19:04:50|2478.45|2465.45|2477.87|2464.87|2478.45|2465.45|2477.78|2464.78|34
1623351900000|2021-06-10 19:05:00|2477.51|2464.51|2475.84|2462.84|2478.08|2465.08|2475.41|2462.41|33
1623351910000|2021-06-10 19:05:10|2475.76|2462.76|2476.03|2463.03|2476.16|2463.16|2475.23|2462.23|36
1623351920000|2021-06-10 19:05:20|2476.05|2463.05|2474.97|2461.97|2476.05|2463.05|2474.4|2461.4|40
1623351930000|2021-06-10 19:05:30|2475.42|2462.42|2474.99|2461.99|2475.54|2462.54|2474.73|2461.73|31
1623351940000|2021-06-10 19:05:40|2474.97|2461.97|2474.79|2461.79|2475.08|2462.08|2474.39|2461.39|24
1623351950000|2021-06-10 19:05:50|2474.84|2461.84|2474.44|2461.44|2475.37|2462.37|2474.22|2461.22|36
1623351960000|2021-06-10 19:06:00|2474.29|2461.29|2473.61|2460.61|2474.52|2461.52|2473.36|2460.36|38
1623351970000|2021-06-10 19:06:10|2473.59|2460.59|2472.53|2459.53|2473.63|2460.63|2472.39|2459.39|33
1623351980000|2021-06-10 19:06:20|2472.51|2459.51|2472.45|2459.45|2472.54|2459.54|2471.98|2458.98|34
1623351990000|2021-06-10 19:06:30|2472.49|2459.49|2472.22|2459.22|2472.56|2459.56|2472.11|2459.11|35
1623352000000|2021-06-10 19:06:40|2472.41|2459.41|2472.75|2459.75|2473.15|2460.15|2472.36|2459.36|33
1623352010000|2021-06-10 19:06:50|2472.64|2459.64|2471.88|2458.88|2472.64|2459.64|2471.72|2458.72|32
1623352020000|2021-06-10 19:07:00|2471.89|2458.89|2473.06|2460.06|2473.28|2460.28|2471.67|2458.67|35
1623352030000|2021-06-10 19:07:10|2473.08|2460.08|2470.75|2457.75|2473.29|2460.29|2470.75|2457.75|36
1623352040000|2021-06-10 19:07:20|2470.82|2457.82|2470.26|2457.26|2470.91|2457.91|2470.26|2457.26|36
1623352050000|2021-06-10 19:07:30|2470.22|2457.22|2471.23|2458.23|2471.53|2458.53|2470.08|2457.08|37
1623352060000|2021-06-10 19:07:40|2471.22|2458.22|2470.75|2457.75|2471.69|2458.69|2470.56|2457.56|35
1623352070000|2021-06-10 19:07:50|2470.63|2457.63|2470.48|2457.48|2470.75|2457.75|2470.4|2457.4|30
1623352080000|2021-06-10 19:08:00|2470.55|2457.55|2470.68|2457.68|2470.82|2457.82|2470.41|2457.41|39
1623352090000|2021-06-10 19:08:10|2470.63|2457.63|2471.05|2458.05|2471.43|2458.43|2470.14|2457.14|36
1623352100000|2021-06-10 19:08:20|2470.97|2457.97|2471.18|2458.18|2471.77|2458.77|2470.91|2457.91|36
1623352110000|2021-06-10 19:08:30|2471.35|2458.35|2470.29|2457.29|2471.35|2458.35|2469.85|2456.85|32
1623352120000|2021-06-10 19:08:40|2470.13|2457.13|2469.94|2456.94|2470.19|2457.19|2469.7|2456.7|27
1623352130000|2021-06-10 19:08:50|2469.99|2456.99|2469.83|2456.83|2470.13|2457.13|2469.66|2456.66|32
1623352140000|2021-06-10 19:09:00|2469.8|2456.8|2469.96|2456.96|2470.15|2457.15|2469.8|2456.8|25
1623352150000|2021-06-10 19:09:10|2469.97|2456.97|2471.57|2458.57|2471.57|2458.57|2469.91|2456.91|33
1623352160000|2021-06-10 19:09:20|2471.73|2458.73|2472.24|2459.24|2472.32|2459.32|2471.73|2458.73|38
1623352170000|2021-06-10 19:09:30|2472.19|2459.19|2472.57|2459.57|2473.01|2460.01|2472.19|2459.19|31
1623352180000|2021-06-10 19:09:40|2472.46|2459.46|2471.58|2458.58|2472.49|2459.49|2471.45|2458.45|38
1623352190000|2021-06-10 19:09:50|2471.57|2458.57|2471.39|2458.39|2471.88|2458.88|2471.39|2458.39|34
1623352200000|2021-06-10 19:10:00|2471.54|2458.54|2474.53|2461.53|2474.6|2461.6|2471.48|2458.48|35
1623352210000|2021-06-10 19:10:10|2474.65|2461.65|2473.08|2460.08|2475.2|2462.2|2473.07|2460.07|38
1623352220000|2021-06-10 19:10:20|2473.07|2460.07|2472.55|2459.55|2473.07|2460.07|2471.87|2458.87|35
1623352230000|2021-06-10 19:10:30|2472.51|2459.51|2471.99|2458.99|2472.85|2459.85|2471.88|2458.88|36
1623352240000|2021-06-10 19:10:40|2472.07|2459.07|2471.55|2458.55|2472.07|2459.07|2471.38|2458.38|38
1623352250000|2021-06-10 19:10:50|2471.51|2458.51|2469.13|2456.13|2471.51|2458.51|2468.61|2455.61|37
1623352260000|2021-06-10 19:11:00|2469.14|2456.14|2465.55|2452.55|2469.19|2456.19|2465.14|2452.14|39
1623352270000|2021-06-10 19:11:10|2465.78|2452.78|2467.08|2454.08|2467.11|2454.11|2465.61|2452.61|39
1623352280000|2021-06-10 19:11:20|2467.2|2454.2|2466.7|2453.7|2468.15|2455.15|2466.16|2453.16|40
1623352290000|2021-06-10 19:11:30|2466.63|2453.63|2464.93|2451.93|2466.73|2453.73|2464.93|2451.93|37
1623352300000|2021-06-10 19:11:40|2464.9|2451.9|2465.26|2452.26|2466.13|2453.13|2464.9|2451.9|37
1623352310000|2021-06-10 19:11:50|2465.15|2452.15|2464.86|2451.86|2465.54|2452.54|2464.77|2451.77|31
1623352320000|2021-06-10 19:12:00|2464.85|2451.85|2463.83|2450.83|2464.99|2451.99|2463.75|2450.75|36
1623352330000|2021-06-10 19:12:10|2463.6|2450.6|2465.45|2452.45|2465.69|2452.69|2463.6|2450.6|37
1623352340000|2021-06-10 19:12:20|2465.52|2452.52|2467.01|2454.01|2467.04|2454.04|2465.34|2452.34|37
1623352350000|2021-06-10 19:12:30|2467.02|2454.02|2468.01|2455.01|2468.6|2455.6|2467.02|2454.02|37
1623352360000|2021-06-10 19:12:40|2468.21|2455.21|2466.98|2453.98|2468.26|2455.26|2466.78|2453.78|36
1623352370000|2021-06-10 19:12:50|2467.12|2454.12|2466.52|2453.52|2467.12|2454.12|2466.49|2453.49|36
1623352380000|2021-06-10 19:13:00|2466.54|2453.54|2466.77|2453.77|2466.82|2453.82|2466.21|2453.21|38
1623352390000|2021-06-10 19:13:10|2467.13|2454.13|2469.95|2456.95|2470.28|2457.28|2467.13|2454.13|38
1623352400000|2021-06-10 19:13:20|2469.9|2456.9|2468.71|2455.71|2470.05|2457.05|2468.7|2455.7|35
1623352410000|2021-06-10 19:13:30|2468.78|2455.78|2469.62|2456.62|2469.72|2456.72|2468.29|2455.29|33
1623352420000|2021-06-10 19:13:40|2469.6|2456.6|2469.41|2456.41|2470.25|2457.25|2469.11|2456.11|33
1623352430000|2021-06-10 19:13:50|2469.5|2456.5|2470.12|2457.12|2470.83|2457.83|2469.4|2456.4|39
1623352440000|2021-06-10 19:14:00|2470.64|2457.64|2471.31|2458.31|2471.34|2458.34|2470.57|2457.57|30
1623352450000|2021-06-10 19:14:10|2471.18|2458.18|2470.7|2457.7|2471.57|2458.57|2470.61|2457.61|33
1623352460000|2021-06-10 19:14:20|2470.53|2457.53|2470.18|2457.18|2470.71|2457.71|2469.98|2456.98|34
1623352470000|2021-06-10 19:14:30|2470.15|2457.15|2471.19|2458.19|2471.54|2458.54|2469.85|2456.85|33
1623352480000|2021-06-10 19:14:40|2471.14|2458.14|2471.41|2458.41|2471.9|2458.9|2470.42|2457.42|37
1623352490000|2021-06-10 19:14:50|2471.44|2458.44|2472.48|2459.48|2472.56|2459.56|2471.18|2458.18|32
1623352500000|2021-06-10 19:15:00|2472.5|2459.5|2471.71|2458.71|2472.5|2459.5|2471.23|2458.23|38
1623352510000|2021-06-10 19:15:10|2471.73|2458.73|2469.53|2456.53|2471.75|2458.75|2469.53|2456.53|36
1623352520000|2021-06-10 19:15:20|2469.49|2456.49|2468.42|2455.42|2470.28|2457.28|2468.42|2455.42|34
1623352530000|2021-06-10 19:15:30|2468.35|2455.35|2468.2|2455.2|2468.52|2455.52|2467.64|2454.64|36
1623352540000|2021-06-10 19:15:40|2468.09|2455.09|2469.18|2456.18|2469.18|2456.18|2467.7|2454.7|35
1623352550000|2021-06-10 19:15:50|2469.11|2456.11|2468.9|2455.9|2469.73|2456.73|2468.76|2455.76|34
1623352560000|2021-06-10 19:16:00|2468.87|2455.87|2468.88|2455.88|2469.95|2456.95|2468.75|2455.75|36
1623352570000|2021-06-10 19:16:10|2468.84|2455.84|2468.06|2455.06|2468.84|2455.84|2467.84|2454.84|31
1623352580000|2021-06-10 19:16:20|2467.87|2454.87|2467.42|2454.42|2468.01|2455.01|2467.05|2454.05|39
1623352590000|2021-06-10 19:16:30|2467.48|2454.48|2466.32|2453.32|2467.5|2454.5|2466.32|2453.32|35
1623352600000|2021-06-10 19:16:40|2466.34|2453.34|2467.01|2454.01|2467.01|2454.01|2466.27|2453.27|33
1623352610000|2021-06-10 19:16:50|2466.95|2453.95|2466.42|2453.42|2467.59|2454.59|2466.4|2453.4|29
1623352620000|2021-06-10 19:17:00|2466.31|2453.31|2465.29|2452.29|2466.37|2453.37|2465.29|2452.29|29
1623352630000|2021-06-10 19:17:10|2465.44|2452.44|2465.69|2452.69|2465.89|2452.89|2465.08|2452.08|24
1623352640000|2021-06-10 19:17:20|2465.34|2452.34|2465.04|2452.04|2465.43|2452.43|2465.01|2452.01|33
1623352650000|2021-06-10 19:17:30|2465.13|2452.13|2464.37|2451.37|2465.19|2452.19|2464.18|2451.18|18
1623352660000|2021-06-10 19:17:40|2464.25|2451.25|2462.91|2449.91|2464.26|2451.26|2462.59|2449.59|29
1623352670000|2021-06-10 19:17:50|2462.84|2449.84|2463.86|2450.86|2464.04|2451.04|2462.77|2449.77|29
1623352680000|2021-06-10 19:18:00|2463.77|2450.77|2465.02|2452.02|2465.18|2452.18|2463.62|2450.62|33
1623352690000|2021-06-10 19:18:10|2465.06|2452.06|2464.98|2451.98|2465.58|2452.58|2464.98|2451.98|26
1623352700000|2021-06-10 19:18:20|2465.1|2452.1|2464.52|2451.52|2465.1|2452.1|2464.52|2451.52|29
1623352710000|2021-06-10 19:18:30|2464.59|2451.59|2463.97|2450.97|2464.67|2451.67|2463.91|2450.91|27
1623352720000|2021-06-10 19:18:40|2463.91|2450.91|2463.59|2450.59|2464.05|2451.05|2463.45|2450.45|34
1623352730000|2021-06-10 19:18:50|2463.66|2450.66|2463.56|2450.56|2463.76|2450.76|2463.27|2450.27|35
1623352740000|2021-06-10 19:19:00|2463.55|2450.55|2462.18|2449.18|2463.55|2450.55|2462.04|2449.04|29
1623352750000|2021-06-10 19:19:10|2462.33|2449.33|2463.05|2450.05|2463.38|2450.38|2462.26|2449.26|33
1623352760000|2021-06-10 19:19:20|2463.14|2450.14|2462.94|2449.94|2463.19|2450.19|2462.85|2449.85|22
1623352770000|2021-06-10 19:19:30|2462.99|2449.99|2462.32|2449.32|2463.35|2450.35|2462.32|2449.32|24
1623352780000|2021-06-10 19:19:40|2462.3|2449.3|2463.47|2450.47|2463.74|2450.74|2461.71|2448.71|31
1623352790000|2021-06-10 19:19:50|2463.53|2450.53|2464.35|2451.35|2464.35|2451.35|2463.39|2450.39|38
1623352800000|2021-06-10 19:20:00|2464.28|2451.28|2462.57|2449.57|2464.28|2451.28|2462.33|2449.33|35
1623352810000|2021-06-10 19:20:10|2462.68|2449.68|2461.99|2448.99|2462.78|2449.78|2461.93|2448.93|33
1623352820000|2021-06-10 19:20:20|2461.95|2448.95|2462.17|2449.17|2462.17|2449.17|2461.13|2448.13|30
1623352830000|2021-06-10 19:20:30|2462.21|2449.21|2462.11|2449.11|2462.44|2449.44|2462.11|2449.11|25
1623352840000|2021-06-10 19:20:40|2462.16|2449.16|2462.33|2449.33|2462.33|2449.33|2461.86|2448.86|25
1623352850000|2021-06-10 19:20:50|2462.15|2449.15|2462.4|2449.4|2462.4|2449.4|2462|2449|25
1623352860000|2021-06-10 19:21:00|2462.27|2449.27|2463.21|2450.21|2464.01|2451.01|2462.03|2449.03|28
1623352870000|2021-06-10 19:21:10|2463.18|2450.18|2465.31|2452.31|2465.31|2452.31|2463.18|2450.18|29
1623352880000|2021-06-10 19:21:20|2465.33|2452.33|2464.79|2451.79|2465.5|2452.5|2464.18|2451.18|35
1623352890000|2021-06-10 19:21:30|2464.73|2451.73|2463.79|2450.79|2464.94|2451.94|2463.41|2450.41|36
1623352900000|2021-06-10 19:21:40|2463.75|2450.75|2463.46|2450.46|2463.89|2450.89|2463.35|2450.35|29
1623352910000|2021-06-10 19:21:50|2463.47|2450.47|2462.95|2449.95|2463.52|2450.52|2462.35|2449.35|38
1623352920000|2021-06-10 19:22:00|2462.64|2449.64|2462.96|2449.96|2462.96|2449.96|2462.07|2449.07|35
1623352930000|2021-06-10 19:22:10|2462.86|2449.86|2463.96|2450.96|2464.16|2451.16|2462.86|2449.86|36
1623352940000|2021-06-10 19:22:20|2463.7|2450.7|2461.55|2448.55|2463.96|2450.96|2461.42|2448.42|36
1623352950000|2021-06-10 19:22:30|2461.31|2448.31|2461.19|2448.19|2461.54|2448.54|2461.01|2448.01|23
1623352960000|2021-06-10 19:22:40|2461.25|2448.25|2461.29|2448.29|2461.59|2448.59|2461.02|2448.02|30
1623352970000|2021-06-10 19:22:50|2461.25|2448.25|2460.63|2447.63|2461.25|2448.25|2460.46|2447.46|32
1623352980000|2021-06-10 19:23:00|2460.57|2447.57|2459.52|2446.52|2460.75|2447.75|2459.52|2446.52|34
1623352990000|2021-06-10 19:23:10|2459.45|2446.45|2461.51|2448.51|2461.51|2448.51|2458.86|2445.86|34
1623353000000|2021-06-10 19:23:20|2461.49|2448.49|2462.78|2449.78|2463.2|2450.2|2461.46|2448.46|30
1623353010000|2021-06-10 19:23:30|2462.86|2449.86|2462.43|2449.43|2462.86|2449.86|2461.48|2448.48|36
1623353020000|2021-06-10 19:23:40|2462.33|2449.33|2464.11|2451.11|2464.11|2451.11|2461.69|2448.69|35
1623353030000|2021-06-10 19:23:50|2463.97|2450.97|2465.2|2452.2|2465.44|2452.44|2463.67|2450.67|35
1623353040000|2021-06-10 19:24:00|2465.22|2452.22|2463.65|2450.65|2465.22|2452.22|2462.87|2449.87|39
1623353050000|2021-06-10 19:24:10|2463.53|2450.53|2463.63|2450.63|2464.33|2451.33|2463.13|2450.13|34
1623353060000|2021-06-10 19:24:20|2463.5|2450.5|2464.07|2451.07|2464.3|2451.3|2463.34|2450.34|38
1623353070000|2021-06-10 19:24:30|2464.19|2451.19|2463.93|2450.93|2464.19|2451.19|2463.81|2450.81|29
1623353080000|2021-06-10 19:24:40|2463.79|2450.79|2463.42|2450.42|2464|2451|2463.33|2450.33|28
1623353090000|2021-06-10 19:24:50|2463.54|2450.54|2463.17|2450.17|2463.58|2450.58|2462.95|2449.95|27
1623353100000|2021-06-10 19:25:00|2463.29|2450.29|2462.26|2449.26|2463.29|2450.29|2462.13|2449.13|38
1623353110000|2021-06-10 19:25:10|2461.99|2448.99|2461.85|2448.85|2462.03|2449.03|2461.69|2448.69|28
1623353120000|2021-06-10 19:25:20|2461.89|2448.89|2461.08|2448.08|2461.89|2448.89|2461.03|2448.03|31
1623353130000|2021-06-10 19:25:30|2461.03|2448.03|2462.23|2449.23|2462.54|2449.54|2459.54|2446.54|37
1623353140000|2021-06-10 19:25:40|2462.13|2449.13|2462.07|2449.07|2462.57|2449.57|2461.66|2448.66|38
1623353150000|2021-06-10 19:25:50|2462|2449|2461.7|2448.7|2462.55|2449.55|2461.54|2448.54|36
1623353160000|2021-06-10 19:26:00|2461.58|2448.58|2461.18|2448.18|2461.63|2448.63|2460.58|2447.58|35
1623353170000|2021-06-10 19:26:10|2460.99|2447.99|2461.41|2448.41|2461.43|2448.43|2460.97|2447.97|37
1623353180000|2021-06-10 19:26:20|2461.49|2448.49|2461.52|2448.52|2461.58|2448.58|2461.35|2448.35|33
1623353190000|2021-06-10 19:26:30|2461.38|2448.38|2460.97|2447.97|2461.38|2448.38|2460.61|2447.61|32
1623353200000|2021-06-10 19:26:40|2460.98|2447.98|2460.32|2447.32|2461.5|2448.5|2460.3|2447.3|38
1623353210000|2021-06-10 19:26:50|2460.57|2447.57|2460.73|2447.73|2461.46|2448.46|2460.39|2447.39|39
1623353220000|2021-06-10 19:27:00|2460.76|2447.76|2460.08|2447.08|2461.18|2448.18|2459.45|2446.45|37
1623353230000|2021-06-10 19:27:10|2459.78|2446.78|2459.41|2446.41|2460.75|2447.75|2459.29|2446.29|38
1623353240000|2021-06-10 19:27:20|2459.42|2446.42|2460.65|2447.65|2460.81|2447.81|2459.21|2446.21|36
1623353250000|2021-06-10 19:27:30|2460.45|2447.45|2460.32|2447.32|2460.45|2447.45|2459.43|2446.43|36
1623353260000|2021-06-10 19:27:40|2460.33|2447.33|2460.55|2447.55|2460.7|2447.7|2459.78|2446.78|35
1623353270000|2021-06-10 19:27:50|2460.36|2447.36|2459.76|2446.76|2460.97|2447.97|2459.53|2446.53|36
1623353280000|2021-06-10 19:28:00|2459.7|2446.7|2460.12|2447.12|2460.39|2447.39|2459.4|2446.4|36
1623353290000|2021-06-10 19:28:10|2459.95|2446.95|2459.91|2446.91|2460.15|2447.15|2459.79|2446.79|33
1623353300000|2021-06-10 19:28:20|2459.94|2446.94|2460.12|2447.12|2460.47|2447.47|2459.83|2446.83|35
1623353310000|2021-06-10 19:28:30|2460.13|2447.13|2459.83|2446.83|2460.18|2447.18|2459.42|2446.42|30
1623353320000|2021-06-10 19:28:40|2459.92|2446.92|2459.61|2446.61|2459.92|2446.92|2459.61|2446.61|35
1623353330000|2021-06-10 19:28:50|2459.64|2446.64|2459.25|2446.25|2459.73|2446.73|2458.95|2445.95|32
1623353340000|2021-06-10 19:29:00|2459.29|2446.29|2456.42|2443.42|2459.29|2446.29|2456.42|2443.42|38
1623353350000|2021-06-10 19:29:10|2456.22|2443.22|2458.23|2445.23|2458.23|2445.23|2456.2|2443.2|33
1623353360000|2021-06-10 19:29:20|2458.3|2445.3|2459.77|2446.77|2459.79|2446.79|2457.73|2444.73|33
1623353370000|2021-06-10 19:29:30|2459.78|2446.78|2460.02|2447.02|2460.2|2447.2|2459.51|2446.51|37
1623353380000|2021-06-10 19:29:40|2460.07|2447.07|2461.2|2448.2|2461.46|2448.46|2460.07|2447.07|34
1623353390000|2021-06-10 19:29:50|2461.3|2448.3|2462.05|2449.05|2462.2|2449.2|2461.24|2448.24|31
1623353400000|2021-06-10 19:30:00|2462.15|2449.15|2463.86|2450.86|2464.05|2451.05|2461.48|2448.48|36
1623353410000|2021-06-10 19:30:10|2463.85|2450.85|2464.35|2451.35|2467.1|2454.1|2463.84|2450.84|34
1623353420000|2021-06-10 19:30:20|2464.58|2451.58|2465.21|2452.21|2465.77|2452.77|2464.34|2451.34|36
1623353430000|2021-06-10 19:30:30|2465.07|2452.07|2464.27|2451.27|2465.07|2452.07|2464.17|2451.17|35
1623353440000|2021-06-10 19:30:40|2464.2|2451.2|2463.91|2450.91|2464.46|2451.46|2463.56|2450.56|33
1623353450000|2021-06-10 19:30:50|2463.94|2450.94|2463.72|2450.72|2464.76|2451.76|2463.53|2450.53|37
1623353460000|2021-06-10 19:31:00|2463.7|2450.7|2460.57|2447.57|2463.85|2450.85|2460.57|2447.57|36
1623353470000|2021-06-10 19:31:10|2460.96|2447.96|2460.92|2447.92|2461.77|2448.77|2460.46|2447.46|36
1623353480000|2021-06-10 19:31:20|2460.79|2447.79|2462.61|2449.61|2462.94|2449.94|2460.56|2447.56|39
1623353490000|2021-06-10 19:31:30|2462.71|2449.71|2462.54|2449.54|2463.27|2450.27|2461.53|2448.53|39
1623353500000|2021-06-10 19:31:40|2462.25|2449.25|2462.19|2449.19|2463.26|2450.26|2461.97|2448.97|37
1623353510000|2021-06-10 19:31:50|2462.24|2449.24|2463.97|2450.97|2464.15|2451.15|2462.14|2449.14|38
1623353520000|2021-06-10 19:32:00|2464.1|2451.1|2463.74|2450.74|2464.63|2451.63|2463.65|2450.65|33
1623353530000|2021-06-10 19:32:10|2463.96|2450.96|2464.65|2451.65|2466.12|2453.12|2463.24|2450.24|38
1623353540000|2021-06-10 19:32:20|2464.79|2451.79|2466.03|2453.03|2466.22|2453.22|2464.47|2451.47|32
1623353550000|2021-06-10 19:32:30|2465.92|2452.92|2467.58|2454.58|2467.62|2454.62|2465.82|2452.82|31
1623353560000|2021-06-10 19:32:40|2467.62|2454.62|2468.56|2455.56|2469.51|2456.51|2467.37|2454.37|37
1623353570000|2021-06-10 19:32:50|2468.5|2455.5|2470.94|2457.94|2471|2458|2468.5|2455.5|28
1623353580000|2021-06-10 19:33:00|2470.9|2457.9|2469.97|2456.97|2471.13|2458.13|2469.8|2456.8|37
1623353590000|2021-06-10 19:33:10|2469.94|2456.94|2470.4|2457.4|2470.4|2457.4|2469.26|2456.26|34
1623353600000|2021-06-10 19:33:20|2470.62|2457.62|2471.88|2458.88|2471.88|2458.88|2470.62|2457.62|31
1623353610000|2021-06-10 19:33:30|2471.97|2458.97|2473.15|2460.15|2473.15|2460.15|2471.49|2458.49|36
1623353620000|2021-06-10 19:33:40|2473.18|2460.18|2472.88|2459.88|2473.86|2460.86|2472.33|2459.33|39
1623353630000|2021-06-10 19:33:50|2472.86|2459.86|2474.25|2461.25|2474.25|2461.25|2472.39|2459.39|35
1623353640000|2021-06-10 19:34:00|2474.28|2461.28|2472.28|2459.28|2474.31|2461.31|2472.28|2459.28|37
1623353650000|2021-06-10 19:34:10|2472.27|2459.27|2472.66|2459.66|2472.91|2459.91|2471.56|2458.56|33
1623353660000|2021-06-10 19:34:20|2472.93|2459.93|2472.59|2459.59|2474.04|2461.04|2472.49|2459.49|38
1623353670000|2021-06-10 19:34:30|2472.55|2459.55|2474.02|2461.02|2474.02|2461.02|2472.27|2459.27|33
1623353680000|2021-06-10 19:34:40|2473.99|2460.99|2471.96|2458.96|2474.05|2461.05|2471.54|2458.54|37
1623353690000|2021-06-10 19:34:50|2471.36|2458.36|2471.84|2458.84|2472.23|2459.23|2469.54|2456.54|38
1623353700000|2021-06-10 19:35:00|2471.75|2458.75|2473.84|2460.84|2473.84|2460.84|2471.75|2458.75|34
1623353710000|2021-06-10 19:35:10|2473.8|2460.8|2474.36|2461.36|2474.45|2461.45|2473.43|2460.43|34
1623353720000|2021-06-10 19:35:20|2474.38|2461.38|2474.56|2461.56|2474.79|2461.79|2474.38|2461.38|33
1623353730000|2021-06-10 19:35:30|2474.57|2461.57|2475.08|2462.08|2475.1|2462.1|2474.26|2461.26|30
1623353740000|2021-06-10 19:35:40|2475.5|2462.5|2475.31|2462.31|2475.72|2462.72|2474.96|2461.96|30
1623353750000|2021-06-10 19:35:50|2475.26|2462.26|2476.19|2463.19|2476.19|2463.19|2475.05|2462.05|33
1623353760000|2021-06-10 19:36:00|2476.2|2463.2|2476.21|2463.21|2476.46|2463.46|2476.04|2463.04|30
1623353770000|2021-06-10 19:36:10|2476.25|2463.25|2474.32|2461.32|2476.5|2463.5|2474.05|2461.05|31
1623353780000|2021-06-10 19:36:20|2474.19|2461.19|2474.48|2461.48|2474.53|2461.53|2473.97|2460.97|30
1623353790000|2021-06-10 19:36:30|2474.4|2461.4|2474.74|2461.74|2475.06|2462.06|2474.16|2461.16|32
1623353800000|2021-06-10 19:36:40|2475.37|2462.37|2475.51|2462.51|2475.62|2462.62|2475|2462|35
1623353810000|2021-06-10 19:36:50|2475.52|2462.52|2474.89|2461.89|2475.58|2462.58|2474.75|2461.75|38
1623353820000|2021-06-10 19:37:00|2474.8|2461.8|2474.59|2461.59|2475.33|2462.33|2474.51|2461.51|37
1623353830000|2021-06-10 19:37:10|2475.17|2462.17|2475.75|2462.75|2475.85|2462.85|2475|2462|36
1623353840000|2021-06-10 19:37:20|2475.42|2462.42|2475.85|2462.85|2475.85|2462.85|2475|2462|35
1623353850000|2021-06-10 19:37:30|2475.88|2462.88|2476.14|2463.14|2476.26|2463.26|2475.18|2462.18|34
1623353860000|2021-06-10 19:37:40|2475.71|2462.71|2476.65|2463.65|2476.65|2463.65|2475.43|2462.43|29
1623353870000|2021-06-10 19:37:50|2476.77|2463.77|2476.62|2463.62|2477.17|2464.17|2476.43|2463.43|31
1623353880000|2021-06-10 19:38:00|2476.68|2463.68|2476.83|2463.83|2477.2|2464.2|2476.61|2463.61|29
1623353890000|2021-06-10 19:38:10|2476.92|2463.92|2476.98|2463.98|2477.24|2464.24|2476.8|2463.8|27
1623353900000|2021-06-10 19:38:20|2477.3|2464.3|2477.5|2464.5|2477.69|2464.69|2476.93|2463.93|31
1623353910000|2021-06-10 19:38:30|2477.36|2464.36|2477.13|2464.13|2477.82|2464.82|2477.13|2464.13|33
1623353920000|2021-06-10 19:38:40|2477.35|2464.35|2475.58|2462.58|2477.35|2464.35|2475.16|2462.16|37
1623353930000|2021-06-10 19:38:50|2475.55|2462.55|2475.7|2462.7|2476.06|2463.06|2475.39|2462.39|34
1623353940000|2021-06-10 19:39:00|2475.67|2462.67|2476.97|2463.97|2476.97|2463.97|2475.34|2462.34|36
1623353950000|2021-06-10 19:39:10|2477.21|2464.21|2477.41|2464.41|2477.47|2464.47|2476.84|2463.84|34
1623353960000|2021-06-10 19:39:20|2477.4|2464.4|2476.78|2463.78|2477.89|2464.89|2476.78|2463.78|38
1623353970000|2021-06-10 19:39:30|2476.54|2463.54|2477.28|2464.28|2477.64|2464.64|2476.54|2463.54|35
1623353980000|2021-06-10 19:39:40|2477.43|2464.43|2477.88|2464.88|2478.29|2465.29|2477.39|2464.39|37
1623353990000|2021-06-10 19:39:50|2477.96|2464.96|2476.05|2463.05|2477.96|2464.96|2475.61|2462.61|36
1623354000000|2021-06-10 19:40:00|2476.07|2463.07|2474.71|2461.71|2476.11|2463.11|2474.68|2461.68|32
1623354010000|2021-06-10 19:40:10|2474.78|2461.78|2475.75|2462.75|2475.75|2462.75|2474.69|2461.69|31
1623354020000|2021-06-10 19:40:20|2475.96|2462.96|2475.74|2462.74|2476.02|2463.02|2475.21|2462.21|35
1623354030000|2021-06-10 19:40:30|2475.68|2462.68|2476.62|2463.62|2476.89|2463.89|2475.31|2462.31|30
1623354040000|2021-06-10 19:40:40|2476.56|2463.56|2477.44|2464.44|2477.92|2464.92|2476.56|2463.56|34
1623354050000|2021-06-10 19:40:50|2478.05|2465.05|2478.3|2465.3|2479.38|2466.38|2477.96|2464.96|32
1623354060000|2021-06-10 19:41:00|2478.29|2465.29|2478.62|2465.62|2479.02|2466.02|2478.29|2465.29|36
1623354070000|2021-06-10 19:41:10|2478.47|2465.47|2478.38|2465.38|2478.65|2465.65|2477.93|2464.93|31
1623354080000|2021-06-10 19:41:20|2478.29|2465.29|2477.28|2464.28|2478.82|2465.82|2477.28|2464.28|34
1623354090000|2021-06-10 19:41:30|2477.45|2464.45|2477.1|2464.1|2477.63|2464.63|2477.1|2464.1|21
1623354100000|2021-06-10 19:41:40|2477.29|2464.29|2477.23|2464.23|2477.43|2464.43|2476.76|2463.76|30
1623354110000|2021-06-10 19:41:50|2477.29|2464.29|2476.79|2463.79|2477.31|2464.31|2476.48|2463.48|29
1623354120000|2021-06-10 19:42:00|2476.8|2463.8|2476.82|2463.82|2476.85|2463.85|2475.93|2462.93|32
1623354130000|2021-06-10 19:42:10|2476.83|2463.83|2477.3|2464.3|2477.69|2464.69|2476.72|2463.72|32
1623354140000|2021-06-10 19:42:20|2477.32|2464.32|2477.36|2464.36|2477.92|2464.92|2477.32|2464.32|31
1623354150000|2021-06-10 19:42:30|2477.37|2464.37|2477.54|2464.54|2478.22|2465.22|2477.28|2464.28|31
1623354160000|2021-06-10 19:42:40|2477.49|2464.49|2476.98|2463.98|2477.49|2464.49|2476.92|2463.92|37
1623354170000|2021-06-10 19:42:50|2477.05|2464.05|2476.43|2463.43|2477.05|2464.05|2476.43|2463.43|34
1623354180000|2021-06-10 19:43:00|2476.54|2463.54|2477.08|2464.08|2477.63|2464.63|2476.33|2463.33|37
1623354190000|2021-06-10 19:43:10|2477.05|2464.05|2476.57|2463.57|2477.05|2464.05|2476.36|2463.36|31
1623354200000|2021-06-10 19:43:20|2476.88|2463.88|2476.37|2463.37|2476.95|2463.95|2476.37|2463.37|24
1623354210000|2021-06-10 19:43:30|2476.46|2463.46|2476.87|2463.87|2477.14|2464.14|2476.21|2463.21|28
1623354220000|2021-06-10 19:43:40|2476.72|2463.72|2477.4|2464.4|2477.65|2464.65|2476.12|2463.12|31
1623354230000|2021-06-10 19:43:50|2477.29|2464.29|2477.71|2464.71|2478.05|2465.05|2477.21|2464.21|34
1623354240000|2021-06-10 19:44:00|2477.49|2464.49|2476.89|2463.89|2477.78|2464.78|2476.72|2463.72|35
1623354250000|2021-06-10 19:44:10|2476.84|2463.84|2476.92|2463.92|2477.07|2464.07|2476.28|2463.28|30
1623354260000|2021-06-10 19:44:20|2476.91|2463.91|2476.89|2463.89|2476.98|2463.98|2476.78|2463.78|27
1623354270000|2021-06-10 19:44:30|2476.88|2463.88|2477.2|2464.2|2477.2|2464.2|2476.8|2463.8|20
1623354280000|2021-06-10 19:44:40|2477.08|2464.08|2476.93|2463.93|2477.11|2464.11|2476.86|2463.86|31
1623354290000|2021-06-10 19:44:50|2476.92|2463.92|2476.56|2463.56|2476.93|2463.93|2476.11|2463.11|26
1623354300000|2021-06-10 19:45:00|2476.57|2463.57|2475.24|2462.24|2476.8|2463.8|2475.23|2462.23|33
1623354310000|2021-06-10 19:45:10|2475.25|2462.25|2472.69|2459.69|2475.25|2462.25|2472.34|2459.34|37
1623354320000|2021-06-10 19:45:20|2472.59|2459.59|2472.02|2459.02|2472.91|2459.91|2471.92|2458.92|36
1623354330000|2021-06-10 19:45:30|2471.95|2458.95|2471.85|2458.85|2472|2459|2471.51|2458.51|34
1623354340000|2021-06-10 19:45:40|2471.88|2458.88|2471.77|2458.77|2471.93|2458.93|2471.37|2458.37|31
1623354350000|2021-06-10 19:45:50|2471.76|2458.76|2473.45|2460.45|2473.46|2460.46|2471.76|2458.76|26
1623354360000|2021-06-10 19:46:00|2473.5|2460.5|2472.09|2459.09|2473.65|2460.65|2472.02|2459.02|37
1623354370000|2021-06-10 19:46:10|2471.95|2458.95|2473.76|2460.76|2474.21|2461.21|2471.88|2458.88|33
1623354380000|2021-06-10 19:46:20|2474.07|2461.07|2473.02|2460.02|2474.7|2461.7|2472.76|2459.76|36
1623354390000|2021-06-10 19:46:30|2473.01|2460.01|2473.11|2460.11|2473.15|2460.15|2472.69|2459.69|25
1623354400000|2021-06-10 19:46:40|2472.9|2459.9|2473.42|2460.42|2473.55|2460.55|2472.9|2459.9|14
1623354410000|2021-06-10 19:46:50|2473.53|2460.53|2473.46|2460.46|2474.51|2461.51|2473.41|2460.41|29
1623354420000|2021-06-10 19:47:00|2473.61|2460.61|2474.44|2461.44|2474.44|2461.44|2473.33|2460.33|28
1623354430000|2021-06-10 19:47:10|2474.48|2461.48|2475.64|2462.64|2475.83|2462.83|2474.45|2461.45|32
1623354440000|2021-06-10 19:47:20|2475.74|2462.74|2477.11|2464.11|2477.12|2464.12|2475.74|2462.74|29
1623354450000|2021-06-10 19:47:30|2477.24|2464.24|2477.58|2464.58|2477.62|2464.62|2477.24|2464.24|32
1623354460000|2021-06-10 19:47:40|2477.62|2464.62|2479.9|2466.9|2479.9|2466.9|2477.61|2464.61|32
1623354470000|2021-06-10 19:47:50|2479.89|2466.89|2482.58|2469.58|2482.59|2469.59|2479.89|2466.89|38
1623354480000|2021-06-10 19:48:00|2482.46|2469.46|2480.59|2467.59|2482.58|2469.58|2479.4|2466.4|38
1623354490000|2021-06-10 19:48:10|2480.71|2467.71|2480.09|2467.09|2480.71|2467.71|2479.77|2466.77|36
1623354500000|2021-06-10 19:48:20|2480.22|2467.22|2480.83|2467.83|2480.83|2467.83|2479.97|2466.97|33
1623354510000|2021-06-10 19:48:30|2480.71|2467.71|2480.51|2467.51|2480.89|2467.89|2480.18|2467.18|38
1623354520000|2021-06-10 19:48:40|2480.52|2467.52|2481.27|2468.27|2481.39|2468.39|2480.38|2467.38|36
1623354530000|2021-06-10 19:48:50|2481.26|2468.26|2480.84|2467.84|2481.27|2468.27|2480.83|2467.83|28
1623354540000|2021-06-10 19:49:00|2480.83|2467.83|2479.96|2466.96|2480.83|2467.83|2479.71|2466.71|36
1623354550000|2021-06-10 19:49:10|2480.06|2467.06|2479.93|2466.93|2480.06|2467.06|2478.86|2465.86|38
1623354560000|2021-06-10 19:49:20|2479.89|2466.89|2479.82|2466.82|2480.41|2467.41|2479.4|2466.4|32
1623354570000|2021-06-10 19:49:30|2479.81|2466.81|2480.72|2467.72|2481.07|2468.07|2479.74|2466.74|39
1623354580000|2021-06-10 19:49:40|2480.49|2467.49|2480.34|2467.34|2480.6|2467.6|2479.81|2466.81|31
1623354590000|2021-06-10 19:49:50|2480.49|2467.49|2479.4|2466.4|2480.49|2467.49|2479.03|2466.03|33
1623354600000|2021-06-10 19:50:00|2479.26|2466.26|2481.18|2468.18|2481.19|2468.19|2479.26|2466.26|37
1623354610000|2021-06-10 19:50:10|2481.12|2468.12|2481.2|2468.2|2481.43|2468.43|2480.83|2467.83|29
1623354620000|2021-06-10 19:50:20|2480.84|2467.84|2480.56|2467.56|2481.49|2468.49|2480.31|2467.31|30
1623354630000|2021-06-10 19:50:30|2480.76|2467.76|2481.32|2468.32|2481.53|2468.53|2480.41|2467.41|33
1623354640000|2021-06-10 19:50:40|2481.34|2468.34|2481.27|2468.27|2481.63|2468.63|2480.94|2467.94|38
1623354650000|2021-06-10 19:50:50|2481.38|2468.38|2483.62|2470.62|2483.63|2470.63|2481.38|2468.38|33
1623354660000|2021-06-10 19:51:00|2483.65|2470.65|2481.81|2468.81|2483.65|2470.65|2481.77|2468.77|37
1623354670000|2021-06-10 19:51:10|2481.79|2468.79|2482.07|2469.07|2482.43|2469.43|2481.23|2468.23|33
1623354680000|2021-06-10 19:51:20|2481.8|2468.8|2481.8|2468.8|2482.07|2469.07|2481.68|2468.68|30
1623354690000|2021-06-10 19:51:30|2481.68|2468.68|2480.59|2467.59|2482.12|2469.12|2480.51|2467.51|37
1623354700000|2021-06-10 19:51:40|2480.63|2467.63|2479.91|2466.91|2480.79|2467.79|2479.58|2466.58|34
1623354710000|2021-06-10 19:51:50|2479.72|2466.72|2479.28|2466.28|2479.82|2466.82|2479.28|2466.28|31
1623354720000|2021-06-10 19:52:00|2479.56|2466.56|2480.01|2467.01|2480.33|2467.33|2479.49|2466.49|31
1623354730000|2021-06-10 19:52:10|2480|2467|2479.53|2466.53|2480.39|2467.39|2479.43|2466.43|30
1623354740000|2021-06-10 19:52:20|2479.49|2466.49|2480.33|2467.33|2480.34|2467.34|2479.49|2466.49|29
1623354750000|2021-06-10 19:52:30|2480.25|2467.25|2481.08|2468.08|2481.16|2468.16|2480.25|2467.25|26
1623354760000|2021-06-10 19:52:40|2481.12|2468.12|2480.55|2467.55|2481.12|2468.12|2480.45|2467.45|34
1623354770000|2021-06-10 19:52:50|2480.54|2467.54|2480.39|2467.39|2480.81|2467.81|2480.37|2467.37|34
1623354780000|2021-06-10 19:53:00|2480.4|2467.4|2479.53|2466.53|2480.81|2467.81|2479.39|2466.39|37
1623354790000|2021-06-10 19:53:10|2479.54|2466.54|2480.61|2467.61|2480.71|2467.71|2479.54|2466.54|36
1623354800000|2021-06-10 19:53:20|2480.56|2467.56|2480.1|2467.1|2480.61|2467.61|2480.1|2467.1|29
1623354810000|2021-06-10 19:53:30|2480.13|2467.13|2481.02|2468.02|2481.02|2468.02|2480.13|2467.13|30
1623354820000|2021-06-10 19:53:40|2481.05|2468.05|2481.47|2468.47|2481.52|2468.52|2481.05|2468.05|27
1623354830000|2021-06-10 19:53:50|2481.5|2468.5|2480.56|2467.56|2482.26|2469.26|2480.56|2467.56|29
1623354840000|2021-06-10 19:54:00|2480.63|2467.63|2480.71|2467.71|2480.79|2467.79|2480.48|2467.48|31
1623354850000|2021-06-10 19:54:10|2480.79|2467.79|2481.92|2468.92|2482.06|2469.06|2480.79|2467.79|29
1623354860000|2021-06-10 19:54:20|2481.99|2468.99|2481.74|2468.74|2482.04|2469.04|2481.42|2468.42|30
1623354870000|2021-06-10 19:54:30|2482.06|2469.06|2481.82|2468.82|2482.06|2469.06|2481.48|2468.48|27
1623354880000|2021-06-10 19:54:40|2481.83|2468.83|2481.83|2468.83|2482.1|2469.1|2481.49|2468.49|32
1623354890000|2021-06-10 19:54:50|2481.78|2468.78|2483.77|2470.77|2483.89|2470.89|2481.59|2468.59|36
1623354900000|2021-06-10 19:55:00|2483.51|2470.51|2482.53|2469.53|2483.51|2470.51|2481.61|2468.61|35
1623354910000|2021-06-10 19:55:10|2482.17|2469.17|2479.81|2466.81|2482.72|2469.72|2479.2|2466.2|36
1623354920000|2021-06-10 19:55:20|2479.78|2466.78|2479.85|2466.85|2479.86|2466.86|2479.11|2466.11|35
1623354930000|2021-06-10 19:55:30|2479.83|2466.83|2479.94|2466.94|2479.94|2466.94|2479.58|2466.58|33
1623354940000|2021-06-10 19:55:40|2479.81|2466.81|2479.97|2466.97|2480.07|2467.07|2479.63|2466.63|31
1623354950000|2021-06-10 19:55:50|2479.61|2466.61|2477.94|2464.94|2479.61|2466.61|2477.94|2464.94|32
1623354960000|2021-06-10 19:56:00|2477.92|2464.92|2477.06|2464.06|2478.53|2465.53|2477.06|2464.06|34
1623354970000|2021-06-10 19:56:10|2476.89|2463.89|2476.24|2463.24|2476.89|2463.89|2475.66|2462.66|32
1623354980000|2021-06-10 19:56:20|2476.23|2463.23|2476.07|2463.07|2476.23|2463.23|2475.98|2462.98|32
1623354990000|2021-06-10 19:56:30|2476.04|2463.04|2476.87|2463.87|2476.87|2463.87|2475.91|2462.91|33
1623355000000|2021-06-10 19:56:40|2476.9|2463.9|2475.08|2462.08|2476.91|2463.91|2475.08|2462.08|26
1623355010000|2021-06-10 19:56:50|2475.09|2462.09|2475.28|2462.28|2475.46|2462.46|2474.93|2461.93|28
1623355020000|2021-06-10 19:57:00|2475.24|2462.24|2475.11|2462.11|2475.39|2462.39|2474.85|2461.85|33
1623355030000|2021-06-10 19:57:10|2474.78|2461.78|2473.32|2460.32|2474.78|2461.78|2473.27|2460.27|27
1623355040000|2021-06-10 19:57:20|2473.25|2460.25|2472.95|2459.95|2473.26|2460.26|2472.77|2459.77|30
1623355050000|2021-06-10 19:57:30|2472.75|2459.75|2471.78|2458.78|2472.75|2459.75|2471.52|2458.52|30
1623355060000|2021-06-10 19:57:40|2471.81|2458.81|2470.86|2457.86|2471.81|2458.81|2469.91|2456.91|27
1623355070000|2021-06-10 19:57:50|2470.84|2457.84|2469.43|2456.43|2470.86|2457.86|2469.43|2456.43|30
1623355080000|2021-06-10 19:58:00|2469.42|2456.42|2469.82|2456.82|2470.64|2457.64|2469.42|2456.42|27
1623355090000|2021-06-10 19:58:10|2469.76|2456.76|2470.13|2457.13|2471.22|2458.22|2469.76|2456.76|39
1623355100000|2021-06-10 19:58:20|2470.22|2457.22|2469.12|2456.12|2470.27|2457.27|2469.05|2456.05|37
1623355110000|2021-06-10 19:58:30|2469.11|2456.11|2467.98|2454.98|2469.4|2456.4|2467.86|2454.86|34
1623355120000|2021-06-10 19:58:40|2467.83|2454.83|2467.62|2454.62|2469.35|2456.35|2466.98|2453.98|29
1623355130000|2021-06-10 19:58:50|2467.4|2454.4|2467.42|2454.42|2468.35|2455.35|2467.37|2454.37|36
1623355140000|2021-06-10 19:59:00|2467.11|2454.11|2467.25|2454.25|2467.36|2454.36|2466.93|2453.93|29
1623355150000|2021-06-10 19:59:10|2467.27|2454.27|2467.52|2454.52|2468.23|2455.23|2467.27|2454.27|24
1623355160000|2021-06-10 19:59:20|2467.75|2454.75|2467.41|2454.41|2467.8|2454.8|2467.28|2454.28|32
1623355170000|2021-06-10 19:59:30|2467.51|2454.51|2467.27|2454.27|2467.8|2454.8|2467.27|2454.27|31
1623355180000|2021-06-10 19:59:40|2466.93|2453.93|2466.4|2453.4|2467.1|2454.1|2466.11|2453.11|33
1623355190000|2021-06-10 19:59:50|2466.42|2453.42|2466.01|2453.01|2466.47|2453.47|2465.75|2452.75|31
1623355200000|2021-06-10 20:00:00|2466|2453|2465.71|2452.71|2467.52|2454.52|2465.58|2452.58|38
1623355210000|2021-06-10 20:00:10|2465.61|2452.61|2463|2450|2465.69|2452.69|2462.83|2449.83|31
1623355220000|2021-06-10 20:00:20|2463.23|2450.23|2463.84|2450.84|2464.25|2451.25|2462.27|2449.27|37
1623355230000|2021-06-10 20:00:30|2463.78|2450.78|2463.32|2450.32|2463.82|2450.82|2463.22|2450.22|32
1623355240000|2021-06-10 20:00:40|2463.3|2450.3|2462.8|2449.8|2463.3|2450.3|2462.36|2449.36|34
1623355250000|2021-06-10 20:00:50|2462.83|2449.83|2462.05|2449.05|2462.97|2449.97|2461.89|2448.89|36
1623355260000|2021-06-10 20:01:00|2461.96|2448.96|2462.38|2449.38|2462.38|2449.38|2461.91|2448.91|31
1623355270000|2021-06-10 20:01:10|2462.32|2449.32|2462.58|2449.58|2462.83|2449.83|2462.04|2449.04|34
1623355280000|2021-06-10 20:01:20|2462.47|2449.47|2463.46|2450.46|2463.68|2450.68|2461.9|2448.9|39
1623355290000|2021-06-10 20:01:30|2463.7|2450.7|2464.09|2451.09|2464.12|2451.12|2463.16|2450.16|36
1623355300000|2021-06-10 20:01:40|2464.48|2451.48|2465.96|2452.96|2465.99|2452.99|2464.48|2451.48|36
1623355310000|2021-06-10 20:01:50|2465.71|2452.71|2467.08|2454.08|2467.08|2454.08|2465.2|2452.2|37
1623355320000|2021-06-10 20:02:00|2467.17|2454.17|2465.54|2452.54|2467.23|2454.23|2465.35|2452.35|34
1623355330000|2021-06-10 20:02:10|2465.47|2452.47|2460.95|2447.95|2465.48|2452.48|2460.95|2447.95|36
1623355340000|2021-06-10 20:02:20|2461.22|2448.22|2462.33|2449.33|2463.01|2450.01|2460.97|2447.97|39
1623355350000|2021-06-10 20:02:30|2461.69|2448.69|2459.64|2446.64|2462.62|2449.62|2459.64|2446.64|32
1623355360000|2021-06-10 20:02:40|2459.31|2446.31|2457.97|2444.97|2459.31|2446.31|2457.82|2444.82|35
1623355370000|2021-06-10 20:02:50|2457.96|2444.96|2458.07|2445.07|2458.57|2445.57|2457.96|2444.96|26
1623355380000|2021-06-10 20:03:00|2458.09|2445.09|2459.69|2446.69|2460.13|2447.13|2458.09|2445.09|33
1623355390000|2021-06-10 20:03:10|2459.7|2446.7|2459.97|2446.97|2460.36|2447.36|2459.7|2446.7|31
1623355400000|2021-06-10 20:03:20|2459.74|2446.74|2457.68|2444.68|2459.74|2446.74|2457.68|2444.68|32
1623355410000|2021-06-10 20:03:30|2457.78|2444.78|2456.93|2443.93|2458.21|2445.21|2456.85|2443.85|36
1623355420000|2021-06-10 20:03:40|2456.96|2443.96|2456.75|2443.75|2457.22|2444.22|2456.51|2443.51|36
1623355430000|2021-06-10 20:03:50|2456.52|2443.52|2456.86|2443.86|2458.03|2445.03|2456.34|2443.34|34
1623355440000|2021-06-10 20:04:00|2456.67|2443.67|2458.4|2445.4|2459.22|2446.22|2456.67|2443.67|38
1623355450000|2021-06-10 20:04:10|2458.01|2445.01|2457.88|2444.88|2458.45|2445.45|2457.84|2444.84|33
1623355460000|2021-06-10 20:04:20|2458|2445|2457.61|2444.61|2458.22|2445.22|2456.99|2443.99|37
1623355470000|2021-06-10 20:04:30|2457.1|2444.1|2456.16|2443.16|2457.2|2444.2|2455.97|2442.97|36
1623355480000|2021-06-10 20:04:40|2456.28|2443.28|2454.62|2441.62|2456.89|2443.89|2454.61|2441.61|34
1623355490000|2021-06-10 20:04:50|2454.97|2441.97|2449.65|2436.65|2454.97|2441.97|2449.65|2436.65|35
1623355500000|2021-06-10 20:05:00|2448.53|2435.53|2451.21|2438.21|2453.43|2440.43|2448.48|2435.48|39
1623355510000|2021-06-10 20:05:10|2451.1|2438.1|2452.35|2439.35|2453.54|2440.54|2451.1|2438.1|32
1623355520000|2021-06-10 20:05:20|2452.57|2439.57|2452.5|2439.5|2453.37|2440.37|2451.93|2438.93|37
1623355530000|2021-06-10 20:05:30|2452.44|2439.44|2452.33|2439.33|2453.3|2440.3|2452.19|2439.19|36
1623355540000|2021-06-10 20:05:40|2452.2|2439.2|2452.27|2439.27|2452.55|2439.55|2452.18|2439.18|22
1623355550000|2021-06-10 20:05:50|2452.26|2439.26|2451.97|2438.97|2452.77|2439.77|2451.65|2438.65|28
1623355560000|2021-06-10 20:06:00|2451.41|2438.41|2451.23|2438.23|2451.84|2438.84|2451.23|2438.23|25
1623355570000|2021-06-10 20:06:10|2451.31|2438.31|2448.97|2435.97|2451.42|2438.42|2448.97|2435.97|31
1623355580000|2021-06-10 20:06:20|2448.91|2435.91|2442.91|2429.91|2448.91|2435.91|2442|2429|39
1623355590000|2021-06-10 20:06:30|2441.22|2428.22|2443.05|2430.05|2443.73|2430.73|2440.57|2427.57|36
1623355600000|2021-06-10 20:06:40|2443.09|2430.09|2444.76|2431.76|2444.76|2431.76|2442.96|2429.96|38
1623355610000|2021-06-10 20:06:50|2444.79|2431.79|2444.48|2431.48|2445.9|2432.9|2444.36|2431.36|37
1623355620000|2021-06-10 20:07:00|2444.64|2431.64|2442.98|2429.98|2444.66|2431.66|2442.98|2429.98|39
1623355630000|2021-06-10 20:07:10|2443.01|2430.01|2445.25|2432.25|2445.63|2432.63|2442.85|2429.85|37
1623355640000|2021-06-10 20:07:20|2445.27|2432.27|2447.59|2434.59|2448.6|2435.6|2445.24|2432.24|37
1623355650000|2021-06-10 20:07:30|2447.98|2434.98|2446.16|2433.16|2448.1|2435.1|2446.16|2433.16|34
1623355660000|2021-06-10 20:07:40|2446.15|2433.15|2446.21|2433.21|2446.95|2433.95|2446.04|2433.04|37
1623355670000|2021-06-10 20:07:50|2445.72|2432.72|2446.2|2433.2|2446.63|2433.63|2445.72|2432.72|35
1623355680000|2021-06-10 20:08:00|2446.21|2433.21|2443.03|2430.03|2446.4|2433.4|2443.03|2430.03|37
1623355690000|2021-06-10 20:08:10|2441.89|2428.89|2438.43|2425.43|2441.89|2428.89|2437.78|2424.78|38
1623355700000|2021-06-10 20:08:20|2437.75|2424.75|2436.86|2423.86|2437.75|2424.75|2435.13|2422.13|39
1623355710000|2021-06-10 20:08:30|2437.15|2424.15|2442.01|2429.01|2442.14|2429.14|2437.15|2424.15|39
1623355720000|2021-06-10 20:08:40|2441.95|2428.95|2443.93|2430.93|2443.93|2430.93|2440.83|2427.83|36
1623355730000|2021-06-10 20:08:50|2443.97|2430.97|2445.14|2432.14|2445.15|2432.15|2442.93|2429.93|35
1623355740000|2021-06-10 20:09:00|2445.05|2432.05|2448.25|2435.25|2448.25|2435.25|2444.56|2431.56|40
1623355750000|2021-06-10 20:09:10|2448.43|2435.43|2447.56|2434.56|2448.51|2435.51|2446.84|2433.84|37
1623355760000|2021-06-10 20:09:20|2447.52|2434.52|2444.43|2431.43|2447.52|2434.52|2444.43|2431.43|38
1623355770000|2021-06-10 20:09:30|2444.72|2431.72|2444.53|2431.53|2445.12|2432.12|2444.39|2431.39|35
1623355780000|2021-06-10 20:09:40|2444.56|2431.56|2446.32|2433.32|2446.32|2433.32|2444.24|2431.24|36
1623355790000|2021-06-10 20:09:50|2446.27|2433.27|2445.1|2432.1|2446.58|2433.58|2444.92|2431.92|33
1623355800000|2021-06-10 20:10:00|2445.09|2432.09|2444.63|2431.63|2445.16|2432.16|2443.45|2430.45|35
1623355810000|2021-06-10 20:10:10|2444.62|2431.62|2441.8|2428.8|2444.68|2431.68|2441.28|2428.28|38
1623355820000|2021-06-10 20:10:20|2441.99|2428.99|2442.13|2429.13|2442.23|2429.23|2440.82|2427.82|34
1623355830000|2021-06-10 20:10:30|2442.22|2429.22|2442.92|2429.92|2442.92|2429.92|2441.79|2428.79|32
1623355840000|2021-06-10 20:10:40|2442.89|2429.89|2440.14|2427.14|2443|2430|2439.6|2426.6|36
1623355850000|2021-06-10 20:10:50|2440.15|2427.15|2440.52|2427.52|2442.64|2429.64|2440.15|2427.15|38
1623355860000|2021-06-10 20:11:00|2440.44|2427.44|2442.43|2429.43|2442.7|2429.7|2440.27|2427.27|40
1623355870000|2021-06-10 20:11:10|2442.42|2429.42|2444.27|2431.27|2444.45|2431.45|2442.1|2429.1|38
1623355880000|2021-06-10 20:11:20|2444.12|2431.12|2446.42|2433.42|2446.66|2433.66|2444|2431|38
1623355890000|2021-06-10 20:11:30|2446.92|2433.92|2448.16|2435.16|2448.16|2435.16|2446.82|2433.82|34
1623355900000|2021-06-10 20:11:40|2448.3|2435.3|2450.47|2437.47|2450.47|2437.47|2447.85|2434.85|35
1623355910000|2021-06-10 20:11:50|2450.38|2437.38|2447.86|2434.86|2450.63|2437.63|2447.86|2434.86|34
1623355920000|2021-06-10 20:12:00|2447.3|2434.3|2444.07|2431.07|2447.52|2434.52|2444.07|2431.07|34
1623355930000|2021-06-10 20:12:10|2444.28|2431.28|2443.39|2430.39|2444.35|2431.35|2443.39|2430.39|31
1623355940000|2021-06-10 20:12:20|2443.28|2430.28|2444.9|2431.9|2445.18|2432.18|2443.06|2430.06|36
1623355950000|2021-06-10 20:12:30|2444.87|2431.87|2446.29|2433.29|2446.31|2433.31|2444.65|2431.65|35
1623355960000|2021-06-10 20:12:40|2446.25|2433.25|2447.65|2434.65|2447.95|2434.95|2446.22|2433.22|34
1623355970000|2021-06-10 20:12:50|2447.57|2434.57|2448.52|2435.52|2448.62|2435.62|2447.57|2434.57|30
1623355980000|2021-06-10 20:13:00|2448.44|2435.44|2446.09|2433.09|2448.44|2435.44|2445.94|2432.94|36
1623355990000|2021-06-10 20:13:10|2446.07|2433.07|2445.93|2432.93|2446.79|2433.79|2445.63|2432.63|31
1623356000000|2021-06-10 20:13:20|2446.07|2433.07|2447.32|2434.32|2447.78|2434.78|2445.86|2432.86|37
1623356010000|2021-06-10 20:13:30|2447.76|2434.76|2448.68|2435.68|2448.8|2435.8|2447.65|2434.65|39
1623356020000|2021-06-10 20:13:40|2448.72|2435.72|2449.31|2436.31|2449.33|2436.33|2448.44|2435.44|33
1623356030000|2021-06-10 20:13:50|2449.55|2436.55|2449.4|2436.4|2450.07|2437.07|2449.13|2436.13|32
1623356040000|2021-06-10 20:14:00|2449.34|2436.34|2449.1|2436.1|2449.39|2436.39|2448.56|2435.56|31
1623356050000|2021-06-10 20:14:10|2449.15|2436.15|2447.38|2434.38|2449.25|2436.25|2446.99|2433.99|34
1623356060000|2021-06-10 20:14:20|2447.31|2434.31|2446.35|2433.35|2447.34|2434.34|2446.12|2433.12|37
1623356070000|2021-06-10 20:14:30|2446.38|2433.38|2445.14|2432.14|2446.38|2433.38|2444.91|2431.91|37
1623356080000|2021-06-10 20:14:40|2444.34|2431.34|2445.85|2432.85|2445.85|2432.85|2444.34|2431.34|37
1623356090000|2021-06-10 20:14:50|2445.76|2432.76|2446.84|2433.84|2446.86|2433.86|2444.86|2431.86|39
1623356100000|2021-06-10 20:15:00|2446.92|2433.92|2449.38|2436.38|2449.88|2436.88|2446.65|2433.65|37
1623356110000|2021-06-10 20:15:10|2449.35|2436.35|2449.24|2436.24|2450.03|2437.03|2448.58|2435.58|37
1623356120000|2021-06-10 20:15:20|2449.41|2436.41|2448.42|2435.42|2450.07|2437.07|2448.32|2435.32|40
1623356130000|2021-06-10 20:15:30|2448.37|2435.37|2446.8|2433.8|2448.41|2435.41|2446.68|2433.68|35
1623356140000|2021-06-10 20:15:40|2446.79|2433.79|2445.87|2432.87|2446.79|2433.79|2445.73|2432.73|36
1623356150000|2021-06-10 20:15:50|2445.92|2432.92|2444.72|2431.72|2445.92|2432.92|2444.7|2431.7|31
1623356160000|2021-06-10 20:16:00|2444.74|2431.74|2443.33|2430.33|2444.88|2431.88|2443.33|2430.33|37
1623356170000|2021-06-10 20:16:10|2443.24|2430.24|2439.96|2426.96|2443.41|2430.41|2439.96|2426.96|32
1623356180000|2021-06-10 20:16:20|2439.83|2426.83|2440.56|2427.56|2442.65|2429.65|2439.83|2426.83|40
1623356190000|2021-06-10 20:16:30|2439.08|2426.08|2436.72|2423.72|2439.08|2426.08|2435.5|2422.5|35
1623356200000|2021-06-10 20:16:40|2436.87|2423.87|2437.98|2424.98|2438.54|2425.54|2436.84|2423.84|34
1623356210000|2021-06-10 20:16:50|2438.28|2425.28|2441.32|2428.32|2441.5|2428.5|2437.99|2424.99|39
1623356220000|2021-06-10 20:17:00|2441.6|2428.6|2442.6|2429.6|2443.11|2430.11|2441.38|2428.38|39
1623356230000|2021-06-10 20:17:10|2441.91|2428.91|2442.31|2429.31|2443.06|2430.06|2441.91|2428.91|34
1623356240000|2021-06-10 20:17:20|2442.08|2429.08|2438.25|2425.25|2442.08|2429.08|2437.29|2424.29|38
1623356250000|2021-06-10 20:17:30|2438.33|2425.33|2438.63|2425.63|2438.66|2425.66|2435.59|2422.59|40
1623356260000|2021-06-10 20:17:40|2438.94|2425.94|2438.72|2425.72|2440.48|2427.48|2438.66|2425.66|38
1623356270000|2021-06-10 20:17:50|2439.09|2426.09|2442.02|2429.02|2442.02|2429.02|2438.96|2425.96|32
1623356280000|2021-06-10 20:18:00|2441.87|2428.87|2438.76|2425.76|2442.52|2429.52|2438.76|2425.76|39
1623356290000|2021-06-10 20:18:10|2438.81|2425.81|2444.61|2431.61|2444.61|2431.61|2438.81|2425.81|39
1623356300000|2021-06-10 20:18:20|2444.58|2431.58|2444.06|2431.06|2445.66|2432.66|2444.06|2431.06|35
1623356310000|2021-06-10 20:18:30|2444.61|2431.61|2446.39|2433.39|2446.9|2433.9|2444.27|2431.27|34
1623356320000|2021-06-10 20:18:40|2446.29|2433.29|2444.76|2431.76|2446.47|2433.47|2443.92|2430.92|36
1623356330000|2021-06-10 20:18:50|2445.37|2432.37|2443.75|2430.75|2445.4|2432.4|2442.77|2429.77|35
1623356340000|2021-06-10 20:19:00|2443.92|2430.92|2445.1|2432.1|2445.47|2432.47|2443.92|2430.92|30
1623356350000|2021-06-10 20:19:10|2445.04|2432.04|2442.13|2429.13|2445.33|2432.33|2442.13|2429.13|35
1623356360000|2021-06-10 20:19:20|2442.15|2429.15|2443.13|2430.13|2443.6|2430.6|2442.15|2429.15|39
1623356370000|2021-06-10 20:19:30|2443.04|2430.04|2444.25|2431.25|2445.03|2432.03|2442.93|2429.93|35
1623356380000|2021-06-10 20:19:40|2443.99|2430.99|2445.28|2432.28|2445.8|2432.8|2443.97|2430.97|31
1623356390000|2021-06-10 20:19:50|2445.16|2432.16|2445.23|2432.23|2445.37|2432.37|2445.02|2432.02|26
1623356400000|2021-06-10 20:20:00|2445.08|2432.08|2442.74|2429.74|2445.08|2432.08|2442.74|2429.74|38
1623356410000|2021-06-10 20:20:10|2442.24|2429.24|2442.74|2429.74|2442.76|2429.76|2441.53|2428.53|33
1623356420000|2021-06-10 20:20:20|2442.68|2429.68|2442.18|2429.18|2442.68|2429.68|2441.57|2428.57|33
1623356430000|2021-06-10 20:20:30|2441.55|2428.55|2442.28|2429.28|2442.3|2429.3|2441.53|2428.53|33
1623356440000|2021-06-10 20:20:40|2442.19|2429.19|2442.8|2429.8|2442.8|2429.8|2441.02|2428.02|35
1623356450000|2021-06-10 20:20:50|2443.05|2430.05|2443.44|2430.44|2443.72|2430.72|2442.58|2429.58|36
1623356460000|2021-06-10 20:21:00|2443.52|2430.52|2445.86|2432.86|2445.95|2432.95|2443.51|2430.51|35
1623356470000|2021-06-10 20:21:10|2445.59|2432.59|2446.7|2433.7|2446.99|2433.99|2445.42|2432.42|28
1623356480000|2021-06-10 20:21:20|2445.86|2432.86|2445.38|2432.38|2445.86|2432.86|2444.98|2431.98|35
1623356490000|2021-06-10 20:21:30|2445.37|2432.37|2446.31|2433.31|2446.34|2433.34|2445.37|2432.37|31
1623356500000|2021-06-10 20:21:40|2446.17|2433.17|2446.27|2433.27|2446.47|2433.47|2445.56|2432.56|38
1623356510000|2021-06-10 20:21:50|2446.34|2433.34|2447.86|2434.86|2447.86|2434.86|2446.33|2433.33|34
1623356520000|2021-06-10 20:22:00|2448.05|2435.05|2449.09|2436.09|2449.52|2436.52|2448.05|2435.05|35
1623356530000|2021-06-10 20:22:10|2448.76|2435.76|2446.35|2433.35|2448.79|2435.79|2446.24|2433.24|35
1623356540000|2021-06-10 20:22:20|2446.37|2433.37|2448.57|2435.57|2448.72|2435.72|2446.12|2433.12|34
1623356550000|2021-06-10 20:22:30|2448.59|2435.59|2448.6|2435.6|2448.75|2435.75|2447.95|2434.95|32
1623356560000|2021-06-10 20:22:40|2448.44|2435.44|2448.12|2435.12|2448.54|2435.54|2448.02|2435.02|23
1623356570000|2021-06-10 20:22:50|2448.16|2435.16|2447.94|2434.94|2448.16|2435.16|2447.49|2434.49|24
1623356580000|2021-06-10 20:23:00|2448.04|2435.04|2448.08|2435.08|2448.23|2435.23|2447.98|2434.98|26
1623356590000|2021-06-10 20:23:10|2448.11|2435.11|2449.54|2436.54|2449.55|2436.55|2448.06|2435.06|34
1623356600000|2021-06-10 20:23:20|2449.45|2436.45|2449.95|2436.95|2450.25|2437.25|2449.06|2436.06|32
1623356610000|2021-06-10 20:23:30|2450.08|2437.08|2450.55|2437.55|2451.31|2438.31|2450.06|2437.06|28
1623356620000|2021-06-10 20:23:40|2450.58|2437.58|2451.18|2438.18|2451.18|2438.18|2450.43|2437.43|29
1623356630000|2021-06-10 20:23:50|2451.1|2438.1|2452.33|2439.33|2452.33|2439.33|2450.94|2437.94|26
1623356640000|2021-06-10 20:24:00|2452.17|2439.17|2450.28|2437.28|2452.17|2439.17|2450.19|2437.19|29
1623356650000|2021-06-10 20:24:10|2450.33|2437.33|2449.62|2436.62|2450.41|2437.41|2449.62|2436.62|21
1623356660000|2021-06-10 20:24:20|2449.64|2436.64|2448.22|2435.22|2449.64|2436.64|2447.6|2434.6|29
1623356670000|2021-06-10 20:24:30|2448.08|2435.08|2448.49|2435.49|2448.95|2435.95|2447.85|2434.85|28
1623356680000|2021-06-10 20:24:40|2448.52|2435.52|2449.83|2436.83|2450.08|2437.08|2448.52|2435.52|34
1623356690000|2021-06-10 20:24:50|2449.84|2436.84|2451.75|2438.75|2451.75|2438.75|2449.83|2436.83|32
1623356700000|2021-06-10 20:25:00|2451.81|2438.81|2452.12|2439.12|2452.33|2439.33|2451.71|2438.71|36
1623356710000|2021-06-10 20:25:10|2452.25|2439.25|2450.56|2437.56|2453.54|2440.54|2450.48|2437.48|38
1623356720000|2021-06-10 20:25:20|2450.51|2437.51|2449.91|2436.91|2451.13|2438.13|2449.91|2436.91|35
1623356730000|2021-06-10 20:25:30|2450.05|2437.05|2450.04|2437.04|2451.26|2438.26|2449.89|2436.89|39
1623356740000|2021-06-10 20:25:40|2450.05|2437.05|2450.94|2437.94|2451.24|2438.24|2450.05|2437.05|34
1623356750000|2021-06-10 20:25:50|2450.95|2437.95|2446.36|2433.36|2450.95|2437.95|2445.89|2432.89|36
1623356760000|2021-06-10 20:26:00|2446.25|2433.25|2445.24|2432.24|2446.36|2433.36|2444.12|2431.12|33
1623356770000|2021-06-10 20:26:10|2445.46|2432.46|2446.18|2433.18|2446.18|2433.18|2445.01|2432.01|36
1623356780000|2021-06-10 20:26:20|2446.29|2433.29|2449.32|2436.32|2449.43|2436.43|2446.29|2433.29|34
1623356790000|2021-06-10 20:26:30|2448.9|2435.9|2448.29|2435.29|2449.28|2436.28|2447.55|2434.55|37
1623356800000|2021-06-10 20:26:40|2448.44|2435.44|2447.62|2434.62|2448.86|2435.86|2446.58|2433.58|37
1623356810000|2021-06-10 20:26:50|2447.71|2434.71|2448.34|2435.34|2448.42|2435.42|2447.24|2434.24|35
1623356820000|2021-06-10 20:27:00|2448.39|2435.39|2449.16|2436.16|2450.06|2437.06|2448.39|2435.39|31
1623356830000|2021-06-10 20:27:10|2449.53|2436.53|2449.99|2436.99|2450.28|2437.28|2449.08|2436.08|35
1623356840000|2021-06-10 20:27:20|2449.98|2436.98|2449.93|2436.93|2450.98|2437.98|2449.79|2436.79|38
1623356850000|2021-06-10 20:27:30|2449.9|2436.9|2450.79|2437.79|2450.8|2437.8|2449.81|2436.81|34
1623356860000|2021-06-10 20:27:40|2450.51|2437.51|2450.58|2437.58|2450.75|2437.75|2449.82|2436.82|33
1623356870000|2021-06-10 20:27:50|2450.4|2437.4|2450.6|2437.6|2450.88|2437.88|2449.95|2436.95|33
1623356880000|2021-06-10 20:28:00|2450.61|2437.61|2448.86|2435.86|2450.67|2437.67|2448.75|2435.75|34
1623356890000|2021-06-10 20:28:10|2448.8|2435.8|2448.76|2435.76|2448.94|2435.94|2448.55|2435.55|34
1623356900000|2021-06-10 20:28:20|2448.81|2435.81|2449.4|2436.4|2449.7|2436.7|2448.47|2435.47|38
1623356910000|2021-06-10 20:28:30|2449.44|2436.44|2448.63|2435.63|2449.52|2436.52|2448.36|2435.36|38
1623356920000|2021-06-10 20:28:40|2448.74|2435.74|2448.67|2435.67|2448.91|2435.91|2448.53|2435.53|30
1623356930000|2021-06-10 20:28:50|2448.69|2435.69|2447.66|2434.66|2448.69|2435.69|2447.42|2434.42|36
1623356940000|2021-06-10 20:29:00|2447.8|2434.8|2448.55|2435.55|2448.75|2435.75|2447.8|2434.8|36
1623356950000|2021-06-10 20:29:10|2448.71|2435.71|2450.05|2437.05|2450.53|2437.53|2448.5|2435.5|31
1623356960000|2021-06-10 20:29:20|2450.04|2437.04|2450.03|2437.03|2450.04|2437.04|2449.43|2436.43|29
1623356970000|2021-06-10 20:29:30|2450.15|2437.15|2450.29|2437.29|2450.54|2437.54|2449.87|2436.87|34
1623356980000|2021-06-10 20:29:40|2450.17|2437.17|2449.9|2436.9|2450.68|2437.68|2449.66|2436.66|29
1623356990000|2021-06-10 20:29:50|2450.12|2437.12|2449.71|2436.71|2450.13|2437.13|2449.67|2436.67|34
1623357000000|2021-06-10 20:30:00|2449.75|2436.75|2451.03|2438.03|2451.24|2438.24|2449.75|2436.75|32
1623357010000|2021-06-10 20:30:10|2451|2438|2448.51|2435.51|2451.22|2438.22|2448.51|2435.51|37
1623357020000|2021-06-10 20:30:20|2448.73|2435.73|2447.73|2434.73|2448.73|2435.73|2447.52|2434.52|29
1623357030000|2021-06-10 20:30:30|2447.33|2434.33|2446.91|2433.91|2447.33|2434.33|2446.23|2433.23|33
1623357040000|2021-06-10 20:30:40|2447.07|2434.07|2443.53|2430.53|2447.33|2434.33|2443.51|2430.51|36
1623357050000|2021-06-10 20:30:50|2443.45|2430.45|2442.68|2429.68|2443.45|2430.45|2441.82|2428.82|36
1623357060000|2021-06-10 20:31:00|2442.73|2429.73|2444.85|2431.85|2445.15|2432.15|2442.73|2429.73|37
1623357070000|2021-06-10 20:31:10|2444.89|2431.89|2445.65|2432.65|2445.96|2432.96|2444.77|2431.77|33
1623357080000|2021-06-10 20:31:20|2445.61|2432.61|2446.45|2433.45|2446.5|2433.5|2445.47|2432.47|38
1623357090000|2021-06-10 20:31:30|2446.49|2433.49|2445.13|2432.13|2446.75|2433.75|2444.84|2431.84|39
1623357100000|2021-06-10 20:31:40|2444.97|2431.97|2446.61|2433.61|2446.89|2433.89|2444.97|2431.97|32
1623357110000|2021-06-10 20:31:50|2446.67|2433.67|2447.25|2434.25|2447.25|2434.25|2446.27|2433.27|35
1623357120000|2021-06-10 20:32:00|2447.01|2434.01|2449.3|2436.3|2449.3|2436.3|2447.01|2434.01|39
1623357130000|2021-06-10 20:32:10|2449.33|2436.33|2449.41|2436.41|2449.77|2436.77|2449.3|2436.3|31
1623357140000|2021-06-10 20:32:20|2449.54|2436.54|2448.35|2435.35|2449.55|2436.55|2448.14|2435.14|30
1623357150000|2021-06-10 20:32:30|2448.29|2435.29|2448.07|2435.07|2448.42|2435.42|2447.73|2434.73|34
1623357160000|2021-06-10 20:32:40|2447.97|2434.97|2446.49|2433.49|2448.83|2435.83|2446.42|2433.42|38
1623357170000|2021-06-10 20:32:50|2446.4|2433.4|2445.59|2432.59|2446.7|2433.7|2445.59|2432.59|33
1623357180000|2021-06-10 20:33:00|2445.27|2432.27|2445.16|2432.16|2445.63|2432.63|2444.91|2431.91|34
1623357190000|2021-06-10 20:33:10|2445.24|2432.24|2445.69|2432.69|2445.88|2432.88|2445.16|2432.16|34
1623357200000|2021-06-10 20:33:20|2445.59|2432.59|2444.93|2431.93|2445.84|2432.84|2444.69|2431.69|37
1623357210000|2021-06-10 20:33:30|2444.76|2431.76|2442.55|2429.55|2445.82|2432.82|2442.55|2429.55|35
1623357220000|2021-06-10 20:33:40|2442.57|2429.57|2441.8|2428.8|2443.38|2430.38|2441.39|2428.39|37
1623357230000|2021-06-10 20:33:50|2441.82|2428.82|2440.58|2427.58|2441.82|2428.82|2439.66|2426.66|33
1623357240000|2021-06-10 20:34:00|2440.49|2427.49|2441.67|2428.67|2442.32|2429.32|2440.49|2427.49|35
1623357250000|2021-06-10 20:34:10|2441.73|2428.73|2440.25|2427.25|2442.28|2429.28|2440.18|2427.18|34
1623357260000|2021-06-10 20:34:20|2440.23|2427.23|2439.82|2426.82|2440.53|2427.53|2439.65|2426.65|39
1623357270000|2021-06-10 20:34:30|2440.16|2427.16|2441.14|2428.14|2441.14|2428.14|2439.93|2426.93|38
1623357280000|2021-06-10 20:34:40|2441.12|2428.12|2441.59|2428.59|2441.84|2428.84|2441.12|2428.12|38
1623357290000|2021-06-10 20:34:50|2441.57|2428.57|2441.52|2428.52|2441.72|2428.72|2441.14|2428.14|34
1623357300000|2021-06-10 20:35:00|2441.39|2428.39|2439.23|2426.23|2441.69|2428.69|2439.1|2426.1|36
1623357310000|2021-06-10 20:35:10|2438.74|2425.74|2438.65|2425.65|2439.42|2426.42|2438.5|2425.5|37
1623357320000|2021-06-10 20:35:20|2438.61|2425.61|2440.57|2427.57|2440.69|2427.69|2438.45|2425.45|33
1623357330000|2021-06-10 20:35:30|2440.56|2427.56|2442.91|2429.91|2442.91|2429.91|2440.47|2427.47|36
1623357340000|2021-06-10 20:35:40|2442.94|2429.94|2444.07|2431.07|2444.3|2431.3|2442.74|2429.74|30
1623357350000|2021-06-10 20:35:50|2444.08|2431.08|2444.4|2431.4|2444.51|2431.51|2443.88|2430.88|34
1623357360000|2021-06-10 20:36:00|2444.42|2431.42|2446.98|2433.98|2446.98|2433.98|2444.32|2431.32|33
1623357370000|2021-06-10 20:36:10|2447.03|2434.03|2446.94|2433.94|2447.26|2434.26|2446.36|2433.36|39
1623357380000|2021-06-10 20:36:20|2447.09|2434.09|2447.34|2434.34|2447.73|2434.73|2446.84|2433.84|34
1623357390000|2021-06-10 20:36:30|2447.36|2434.36|2447.11|2434.11|2447.78|2434.78|2446.87|2433.87|32
1623357400000|2021-06-10 20:36:40|2447.09|2434.09|2447.32|2434.32|2447.79|2434.79|2446.97|2433.97|35
1623357410000|2021-06-10 20:36:50|2447.35|2434.35|2446.67|2433.67|2447.35|2434.35|2446.67|2433.67|25
1623357420000|2021-06-10 20:37:00|2446.74|2433.74|2445.43|2432.43|2446.78|2433.78|2445.42|2432.42|35
1623357430000|2021-06-10 20:37:10|2445.41|2432.41|2444.93|2431.93|2445.41|2432.41|2444.02|2431.02|27
1623357440000|2021-06-10 20:37:20|2444.48|2431.48|2443.18|2430.18|2444.62|2431.62|2443|2430|31
1623357450000|2021-06-10 20:37:30|2442.72|2429.72|2444.4|2431.4|2444.4|2431.4|2442.72|2429.72|37
1623357460000|2021-06-10 20:37:40|2444.35|2431.35|2446.63|2433.63|2446.88|2433.88|2444.3|2431.3|37
1623357470000|2021-06-10 20:37:50|2446.68|2433.68|2448.62|2435.62|2448.62|2435.62|2446.37|2433.37|37
1623357480000|2021-06-10 20:38:00|2448.64|2435.64|2447.95|2434.95|2449.97|2436.97|2447.95|2434.95|40
1623357490000|2021-06-10 20:38:10|2447.94|2434.94|2446.96|2433.96|2447.96|2434.96|2446.94|2433.94|32
1623357500000|2021-06-10 20:38:20|2446.95|2433.95|2448.49|2435.49|2449.24|2436.24|2446.95|2433.95|34
1623357510000|2021-06-10 20:38:30|2448.42|2435.42|2448.86|2435.86|2449.02|2436.02|2448.38|2435.38|34
1623357520000|2021-06-10 20:38:40|2448.61|2435.61|2448.56|2435.56|2449.05|2436.05|2448.3|2435.3|36
1623357530000|2021-06-10 20:38:50|2449.34|2436.34|2450.68|2437.68|2451.02|2438.02|2449.34|2436.34|34
1623357540000|2021-06-10 20:39:00|2450.59|2437.59|2450.42|2437.42|2450.62|2437.62|2450.1|2437.1|32
1623357550000|2021-06-10 20:39:10|2450.41|2437.41|2449.14|2436.14|2450.41|2437.41|2449.05|2436.05|28
1623357560000|2021-06-10 20:39:20|2449.19|2436.19|2448.7|2435.7|2449.2|2436.2|2448.39|2435.39|29
1623357570000|2021-06-10 20:39:30|2448.73|2435.73|2446.74|2433.74|2448.76|2435.76|2446.71|2433.71|35
1623357580000|2021-06-10 20:39:40|2446.75|2433.75|2446.33|2433.33|2447.09|2434.09|2445.3|2432.3|36
1623357590000|2021-06-10 20:39:50|2446.11|2433.11|2447.86|2434.86|2447.86|2434.86|2446.11|2433.11|34
1623357600000|2021-06-10 20:40:00|2447.75|2434.75|2448.22|2435.22|2448.94|2435.94|2447.12|2434.12|31
1623357610000|2021-06-10 20:40:10|2448.42|2435.42|2449.84|2436.84|2449.84|2436.84|2448.42|2435.42|33
1623357620000|2021-06-10 20:40:20|2449.82|2436.82|2451.06|2438.06|2451.22|2438.22|2449.59|2436.59|33
1623357630000|2021-06-10 20:40:30|2450.85|2437.85|2451.6|2438.6|2451.6|2438.6|2450.54|2437.54|33
1623357640000|2021-06-10 20:40:40|2451.5|2438.5|2451.25|2438.25|2451.74|2438.74|2451|2438|38
1623357650000|2021-06-10 20:40:50|2451.09|2438.09|2450.79|2437.79|2451.53|2438.53|2450.79|2437.79|34
1623357660000|2021-06-10 20:41:00|2450.73|2437.73|2450.88|2437.88|2450.96|2437.96|2450.08|2437.08|38
1623357670000|2021-06-10 20:41:10|2451.01|2438.01|2450.62|2437.62|2451.11|2438.11|2450.52|2437.52|37
1623357680000|2021-06-10 20:41:20|2450.51|2437.51|2449.19|2436.19|2450.68|2437.68|2448.98|2435.98|38
1623357690000|2021-06-10 20:41:30|2449.16|2436.16|2449.35|2436.35|2449.49|2436.49|2449.08|2436.08|31
1623357700000|2021-06-10 20:41:40|2449.39|2436.39|2449.55|2436.55|2450.08|2437.08|2449.35|2436.35|33
1623357710000|2021-06-10 20:41:50|2449.54|2436.54|2450.37|2437.37|2450.4|2437.4|2449.54|2436.54|34
1623357720000|2021-06-10 20:42:00|2450.15|2437.15|2450.53|2437.53|2450.58|2437.58|2450.15|2437.15|35
1623357730000|2021-06-10 20:42:10|2450.36|2437.36|2449.2|2436.2|2450.36|2437.36|2449.02|2436.02|36
1623357740000|2021-06-10 20:42:20|2449.21|2436.21|2448.72|2435.72|2449.28|2436.28|2448.71|2435.71|22
1623357750000|2021-06-10 20:42:30|2448.71|2435.71|2449.23|2436.23|2449.36|2436.36|2448.71|2435.71|32
1623357760000|2021-06-10 20:42:40|2449.2|2436.2|2449.51|2436.51|2449.91|2436.91|2449.16|2436.16|31
1623357770000|2021-06-10 20:42:50|2449.48|2436.48|2450.27|2437.27|2450.29|2437.29|2448.87|2435.87|30
1623357780000|2021-06-10 20:43:00|2450.29|2437.29|2450.61|2437.61|2450.7|2437.7|2450.16|2437.16|37
1623357790000|2021-06-10 20:43:10|2450.6|2437.6|2450.98|2437.98|2451.22|2438.22|2450.42|2437.42|33
1623357800000|2021-06-10 20:43:20|2450.83|2437.83|2451.13|2438.13|2451.33|2438.33|2450.6|2437.6|26
1623357810000|2021-06-10 20:43:30|2451.14|2438.14|2451.37|2438.37|2451.99|2438.99|2451.14|2438.14|32
1623357820000|2021-06-10 20:43:40|2451|2438|2452.51|2439.51|2452.51|2439.51|2450.52|2437.52|38
1623357830000|2021-06-10 20:43:50|2452.34|2439.34|2452.04|2439.04|2452.47|2439.47|2451.77|2438.77|35
1623357840000|2021-06-10 20:44:00|2451.94|2438.94|2453.01|2440.01|2453.32|2440.32|2451.81|2438.81|36
1623357850000|2021-06-10 20:44:10|2452.99|2439.99|2453.41|2440.41|2453.5|2440.5|2452.99|2439.99|20
1623357860000|2021-06-10 20:44:20|2453.52|2440.52|2454.61|2441.61|2454.61|2441.61|2453.44|2440.44|34
1623357870000|2021-06-10 20:44:30|2454.57|2441.57|2454.97|2441.97|2455.35|2442.35|2454.28|2441.28|28
1623357880000|2021-06-10 20:44:40|2454.56|2441.56|2456.63|2443.63|2456.63|2443.63|2454.45|2441.45|36
1623357890000|2021-06-10 20:44:50|2456.62|2443.62|2455.28|2442.28|2456.98|2443.98|2455.28|2442.28|34
1623357900000|2021-06-10 20:45:00|2455.52|2442.52|2456.05|2443.05|2456.17|2443.17|2455.06|2442.06|28
1623357910000|2021-06-10 20:45:10|2456.14|2443.14|2456.85|2443.85|2456.85|2443.85|2455.92|2442.92|30
1623357920000|2021-06-10 20:45:20|2456.87|2443.87|2457.7|2444.7|2457.99|2444.99|2456.8|2443.8|38
1623357930000|2021-06-10 20:45:30|2457.75|2444.75|2458.39|2445.39|2458.7|2445.7|2457.75|2444.75|33
1623357940000|2021-06-10 20:45:40|2458.41|2445.41|2460.29|2447.29|2460.31|2447.31|2458.41|2445.41|35
1623357950000|2021-06-10 20:45:50|2460.25|2447.25|2461.54|2448.54|2461.54|2448.54|2460.25|2447.25|33
1623357960000|2021-06-10 20:46:00|2461.53|2448.53|2459.2|2446.2|2461.6|2448.6|2459.19|2446.19|35
1623357970000|2021-06-10 20:46:10|2459.34|2446.34|2458.98|2445.98|2459.34|2446.34|2458.24|2445.24|35
1623357980000|2021-06-10 20:46:20|2459.01|2446.01|2460.7|2447.7|2460.7|2447.7|2458.72|2445.72|29
1623357990000|2021-06-10 20:46:30|2460.73|2447.73|2462.68|2449.68|2462.73|2449.73|2460.69|2447.69|36
1623358000000|2021-06-10 20:46:40|2462.78|2449.78|2461.91|2448.91|2463.62|2450.62|2460.91|2447.91|36
1623358010000|2021-06-10 20:46:50|2461.75|2448.75|2462.87|2449.87|2462.91|2449.91|2461.74|2448.74|27
1623358020000|2021-06-10 20:47:00|2462.72|2449.72|2470.29|2457.29|2470.37|2457.37|2462.72|2449.72|38
1623358030000|2021-06-10 20:47:10|2470.84|2457.84|2467.24|2454.24|2471.68|2458.68|2467.17|2454.17|36
1623358040000|2021-06-10 20:47:20|2472.59|2459.59|2471.35|2458.35|2473.4|2460.4|2466.71|2453.71|36
1623358050000|2021-06-10 20:47:30|2471.31|2458.31|2471.38|2458.38|2472.73|2459.73|2470.55|2457.55|38
1623358060000|2021-06-10 20:47:40|2471.55|2458.55|2471.01|2458.01|2472.06|2459.06|2470.85|2457.85|37
1623358070000|2021-06-10 20:47:50|2471.03|2458.03|2469.64|2456.64|2471.24|2458.24|2469.64|2456.64|38
1623358080000|2021-06-10 20:48:00|2469.69|2456.69|2468.18|2455.18|2469.81|2456.81|2468.02|2455.02|34
1623358090000|2021-06-10 20:48:10|2468.05|2455.05|2468.23|2455.23|2468.91|2455.91|2467.47|2454.47|32
1623358100000|2021-06-10 20:48:20|2468.14|2455.14|2472.05|2459.05|2472.05|2459.05|2468.01|2455.01|38
1623358110000|2021-06-10 20:48:30|2471.9|2458.9|2471.84|2458.84|2472.27|2459.27|2471.27|2458.27|37
1623358120000|2021-06-10 20:48:40|2471.85|2458.85|2472.14|2459.14|2472.52|2459.52|2471.68|2458.68|30
1623358130000|2021-06-10 20:48:50|2472.12|2459.12|2473.64|2460.64|2473.83|2460.83|2472.07|2459.07|32
1623358140000|2021-06-10 20:49:00|2473.66|2460.66|2473.55|2460.55|2475.04|2462.04|2473.42|2460.42|33
1623358150000|2021-06-10 20:49:10|2473.53|2460.53|2473.3|2460.3|2473.89|2460.89|2473.2|2460.2|27
1623358160000|2021-06-10 20:49:20|2472.73|2459.73|2471.71|2458.71|2472.79|2459.79|2471.27|2458.27|30
1623358170000|2021-06-10 20:49:30|2471.73|2458.73|2470.67|2457.67|2471.73|2458.73|2470.36|2457.36|32
1623358180000|2021-06-10 20:49:40|2470.68|2457.68|2471.69|2458.69|2471.69|2458.69|2470.63|2457.63|30
1623358190000|2021-06-10 20:49:50|2471.72|2458.72|2473.25|2460.25|2473.25|2460.25|2471.72|2458.72|29
1623358200000|2021-06-10 20:50:00|2473.07|2460.07|2471.35|2458.35|2473.42|2460.42|2471.33|2458.33|34
1623358210000|2021-06-10 20:50:10|2471.2|2458.2|2469.64|2456.64|2471.68|2458.68|2469.39|2456.39|38
1623358220000|2021-06-10 20:50:20|2469.47|2456.47|2469.56|2456.56|2469.84|2456.84|2469.32|2456.32|33
1623358230000|2021-06-10 20:50:30|2469.76|2456.76|2471.13|2458.13|2471.3|2458.3|2469.76|2456.76|34
1623358240000|2021-06-10 20:50:40|2471.17|2458.17|2472.48|2459.48|2472.48|2459.48|2471.17|2458.17|32
1623358250000|2021-06-10 20:50:50|2472.45|2459.45|2471.98|2458.98|2472.8|2459.8|2471.98|2458.98|34
1623358260000|2021-06-10 20:51:00|2472.05|2459.05|2473.97|2460.97|2474.02|2461.02|2471.88|2458.88|32
1623358270000|2021-06-10 20:51:10|2473.96|2460.96|2472.7|2459.7|2473.97|2460.97|2472.68|2459.68|36
1623358280000|2021-06-10 20:51:20|2472.79|2459.79|2473.57|2460.57|2473.69|2460.69|2472.3|2459.3|32
1623358290000|2021-06-10 20:51:30|2473.61|2460.61|2472.35|2459.35|2473.86|2460.86|2472.25|2459.25|34
1623358300000|2021-06-10 20:51:40|2472.43|2459.43|2471.45|2458.45|2472.43|2459.43|2471.25|2458.25|33
1623358310000|2021-06-10 20:51:50|2471.4|2458.4|2471.1|2458.1|2471.46|2458.46|2470.1|2457.1|31
1623358320000|2021-06-10 20:52:00|2471.28|2458.28|2471.57|2458.57|2471.64|2458.64|2471.15|2458.15|37
1623358330000|2021-06-10 20:52:10|2471.55|2458.55|2470.99|2457.99|2472.19|2459.19|2470.99|2457.99|35
1623358340000|2021-06-10 20:52:20|2470.87|2457.87|2471.07|2458.07|2471.84|2458.84|2470.8|2457.8|36
1623358350000|2021-06-10 20:52:30|2471.03|2458.03|2472.98|2459.98|2472.98|2459.98|2470.96|2457.96|34
1623358360000|2021-06-10 20:52:40|2473.35|2460.35|2472.47|2459.47|2473.35|2460.35|2472.35|2459.35|25
1623358370000|2021-06-10 20:52:50|2472.49|2459.49|2472.75|2459.75|2473.27|2460.27|2471.76|2458.76|33
1623358380000|2021-06-10 20:53:00|2472.67|2459.67|2472.93|2459.93|2473.21|2460.21|2472.64|2459.64|34
1623358390000|2021-06-10 20:53:10|2472.8|2459.8|2472.7|2459.7|2473|2460|2472.7|2459.7|26
1623358400000|2021-06-10 20:53:20|2473.08|2460.08|2473.31|2460.31|2473.66|2460.66|2472.9|2459.9|37
1623358410000|2021-06-10 20:53:30|2473.3|2460.3|2471.98|2458.98|2473.38|2460.38|2471.98|2458.98|29
1623358420000|2021-06-10 20:53:40|2472.03|2459.03|2473.08|2460.08|2473.4|2460.4|2472.03|2459.03|33
1623358430000|2021-06-10 20:53:50|2473.16|2460.16|2473.96|2460.96|2474.11|2461.11|2473.05|2460.05|32
1623358440000|2021-06-10 20:54:00|2473.95|2460.95|2472.79|2459.79|2474.94|2461.94|2472.79|2459.79|37
1623358450000|2021-06-10 20:54:10|2472.77|2459.77|2473.43|2460.43|2473.59|2460.59|2472.74|2459.74|38
1623358460000|2021-06-10 20:54:20|2473.4|2460.4|2472.89|2459.89|2473.56|2460.56|2472.89|2459.89|35
1623358470000|2021-06-10 20:54:30|2472.9|2459.9|2473.61|2460.61|2473.92|2460.92|2472.89|2459.89|31
1623358480000|2021-06-10 20:54:40|2473.58|2460.58|2473.25|2460.25|2473.58|2460.58|2472.86|2459.86|27
1623358490000|2021-06-10 20:54:50|2473.26|2460.26|2473.2|2460.2|2473.94|2460.94|2473.18|2460.18|36
1623358500000|2021-06-10 20:55:00|2473.19|2460.19|2473.65|2460.65|2473.98|2460.98|2473.19|2460.19|33
1623358510000|2021-06-10 20:55:10|2473.63|2460.63|2472.5|2459.5|2473.71|2460.71|2472.39|2459.39|34
1623358520000|2021-06-10 20:55:20|2472.36|2459.36|2472.27|2459.27|2472.87|2459.87|2471.73|2458.73|36
1623358530000|2021-06-10 20:55:30|2472.19|2459.19|2472.41|2459.41|2472.62|2459.62|2471.73|2458.73|32
1623358540000|2021-06-10 20:55:40|2472.33|2459.33|2473.31|2460.31|2473.34|2460.34|2472.03|2459.03|32
1623358550000|2021-06-10 20:55:50|2473.32|2460.32|2473.51|2460.51|2473.51|2460.51|2473.04|2460.04|30
1623358560000|2021-06-10 20:56:00|2473.54|2460.54|2472.55|2459.55|2473.54|2460.54|2472.07|2459.07|33
1623358570000|2021-06-10 20:56:10|2472.57|2459.57|2473.19|2460.19|2473.43|2460.43|2472.07|2459.07|40
1623358580000|2021-06-10 20:56:20|2473.22|2460.22|2472.73|2459.73|2473.26|2460.26|2472.44|2459.44|32
1623358590000|2021-06-10 20:56:30|2472.72|2459.72|2473.07|2460.07|2473.7|2460.7|2472.58|2459.58|27
1623358600000|2021-06-10 20:56:40|2473.06|2460.06|2473.02|2460.02|2473.06|2460.06|2472.62|2459.62|14
1623358610000|2021-06-10 20:56:50|2472.64|2459.64|2473.53|2460.53|2473.57|2460.57|2472.64|2459.64|29
1623358620000|2021-06-10 20:57:00|2473.51|2460.51|2474.31|2461.31|2474.34|2461.34|2473.17|2460.17|30
1623358630000|2021-06-10 20:57:10|2474.24|2461.24|2474.26|2461.26|2474.39|2461.39|2474.12|2461.12|31
1623358640000|2021-06-10 20:57:20|2474.27|2461.27|2473.53|2460.53|2474.35|2461.35|2473.01|2460.01|28
1623358650000|2021-06-10 20:57:30|2473.51|2460.51|2472.86|2459.86|2473.51|2460.51|2472.8|2459.8|27
1623358660000|2021-06-10 20:57:40|2472.89|2459.89|2474.48|2461.48|2474.79|2461.79|2472.78|2459.78|32
1623358670000|2021-06-10 20:57:50|2474.45|2461.45|2474.56|2461.56|2474.68|2461.68|2474.43|2461.43|32
1623358680000|2021-06-10 20:58:00|2474.51|2461.51|2474.12|2461.12|2474.72|2461.72|2474.12|2461.12|28
1623358690000|2021-06-10 20:58:10|2474.1|2461.1|2474.19|2461.19|2474.34|2461.34|2474.03|2461.03|26
1623358700000|2021-06-10 20:58:20|2474.17|2461.17|2475.49|2462.49|2475.58|2462.58|2474.09|2461.09|35
1623358710000|2021-06-10 20:58:30|2475.56|2462.56|2473.57|2460.57|2475.56|2462.56|2473.47|2460.47|32
1623358720000|2021-06-10 20:58:40|2473.51|2460.51|2473.41|2460.41|2473.92|2460.92|2473.41|2460.41|29
1623358730000|2021-06-10 20:58:50|2473.27|2460.27|2473.15|2460.15|2473.44|2460.44|2473.03|2460.03|31
1623358740000|2021-06-10 20:59:00|2473.03|2460.03|2473.83|2460.83|2473.88|2460.88|2473|2460|33
1623358750000|2021-06-10 20:59:10|2473.85|2460.85|2473.92|2460.92|2473.98|2460.98|2473.71|2460.71|28
1623358760000|2021-06-10 20:59:20|2474.08|2461.08|2473.5|2460.5|2474.12|2461.12|2473.23|2460.23|28
1623358770000|2021-06-10 20:59:30|2473.61|2460.61|2475.84|2462.84|2475.84|2462.84|2473.61|2460.61|36
1623358780000|2021-06-10 20:59:40|2475.83|2462.83|2475.2|2462.2|2476.3|2463.3|2474.88|2461.88|35
1623358790000|2021-06-10 20:59:50|2475.5|2462.5|2476.22|2463.22|2476.22|2463.22|2475.19|2462.19|37
1623358800000|2021-06-10 21:00:00|2476.23|2463.23|2473.94|2460.94|2476.23|2463.23|2473.78|2460.78|39
1623358810000|2021-06-10 21:00:10|2473.92|2460.92|2473.97|2460.97|2474.31|2461.31|2473.65|2460.65|31
1623358820000|2021-06-10 21:00:20|2473.93|2460.93|2473.64|2460.64|2474.1|2461.1|2473.64|2460.64|35
1623358830000|2021-06-10 21:00:30|2473.76|2460.76|2474.86|2461.86|2476.37|2463.37|2473.61|2460.61|36
1623358840000|2021-06-10 21:00:40|2474.79|2461.79|2473.7|2460.7|2474.79|2461.79|2473.57|2460.57|28
1623358850000|2021-06-10 21:00:50|2473.57|2460.57|2472.9|2459.9|2473.74|2460.74|2472.77|2459.77|29
1623358860000|2021-06-10 21:01:00|2472.85|2459.85|2473.7|2460.7|2474.21|2461.21|2472.2|2459.2|36
1623358870000|2021-06-10 21:01:10|2473.68|2460.68|2474.2|2461.2|2474.68|2461.68|2473.68|2460.68|34
1623358880000|2021-06-10 21:01:20|2474.18|2461.18|2472.49|2459.49|2475|2462|2472.34|2459.34|36
1623358890000|2021-06-10 21:01:30|2472.48|2459.48|2471.73|2458.73|2472.6|2459.6|2471.73|2458.73|32
1623358900000|2021-06-10 21:01:40|2471.76|2458.76|2472.04|2459.04|2473.67|2460.67|2471.73|2458.73|32
1623358910000|2021-06-10 21:01:50|2472.22|2459.22|2471.19|2458.19|2472.22|2459.22|2471.13|2458.13|38
1623358920000|2021-06-10 21:02:00|2471.22|2458.22|2470.34|2457.34|2471.45|2458.45|2470.34|2457.34|28
1623358930000|2021-06-10 21:02:10|2470.38|2457.38|2472.21|2459.21|2472.32|2459.32|2470.38|2457.38|34
1623358940000|2021-06-10 21:02:20|2472.17|2459.17|2472.58|2459.58|2472.6|2459.6|2472.14|2459.14|34
1623358950000|2021-06-10 21:02:30|2472.59|2459.59|2472.45|2459.45|2472.63|2459.63|2472.42|2459.42|26
1623358960000|2021-06-10 21:02:40|2472.43|2459.43|2472.52|2459.52|2472.52|2459.52|2472.33|2459.33|23
1623358970000|2021-06-10 21:02:50|2472.54|2459.54|2471.24|2458.24|2472.54|2459.54|2471.03|2458.03|32
1623358980000|2021-06-10 21:03:00|2471.23|2458.23|2473.28|2460.28|2473.28|2460.28|2470.83|2457.83|39
1623358990000|2021-06-10 21:03:10|2473.31|2460.31|2475.74|2462.74|2475.81|2462.81|2473.27|2460.27|34
1623359000000|2021-06-10 21:03:20|2475.6|2462.6|2474.87|2461.87|2475.6|2462.6|2474.71|2461.71|34
1623359010000|2021-06-10 21:03:30|2474.89|2461.89|2475.73|2462.73|2475.73|2462.73|2474.8|2461.8|28
1623359020000|2021-06-10 21:03:40|2475.72|2462.72|2475.37|2462.37|2475.72|2462.72|2475.16|2462.16|36
1623359030000|2021-06-10 21:03:50|2475.33|2462.33|2475.11|2462.11|2475.41|2462.41|2475.11|2462.11|28
1623359040000|2021-06-10 21:04:00|2474.99|2461.99|2474.52|2461.52|2474.99|2461.99|2474.41|2461.41|31
1623359050000|2021-06-10 21:04:10|2474.51|2461.51|2473.57|2460.57|2474.51|2461.51|2473.43|2460.43|28
1623359060000|2021-06-10 21:04:20|2473.61|2460.61|2475.2|2462.2|2475.24|2462.24|2473.61|2460.61|37
1623359070000|2021-06-10 21:04:30|2475.21|2462.21|2474.67|2461.67|2475.82|2462.82|2474.67|2461.67|30
1623359080000|2021-06-10 21:04:40|2474.61|2461.61|2474.21|2461.21|2474.67|2461.67|2474.13|2461.13|32
1623359090000|2021-06-10 21:04:50|2474.1|2461.1|2473.29|2460.29|2474.2|2461.2|2472.48|2459.48|33
1623359100000|2021-06-10 21:05:00|2473.23|2460.23|2472.84|2459.84|2474.1|2461.1|2472.81|2459.81|33
1623359110000|2021-06-10 21:05:10|2472.77|2459.77|2471.67|2458.67|2472.77|2459.77|2471.67|2458.67|30
1623359120000|2021-06-10 21:05:20|2471.72|2458.72|2472.62|2459.62|2472.74|2459.74|2471.42|2458.42|33
1623359130000|2021-06-10 21:05:30|2472.68|2459.68|2473.76|2460.76|2473.76|2460.76|2472.62|2459.62|31
1623359140000|2021-06-10 21:05:40|2473.75|2460.75|2473.61|2460.61|2473.75|2460.75|2473.24|2460.24|35
1623359150000|2021-06-10 21:05:50|2473.37|2460.37|2473.43|2460.43|2473.43|2460.43|2473.15|2460.15|36
1623359160000|2021-06-10 21:06:00|2473.4|2460.4|2472.37|2459.37|2473.4|2460.4|2472.37|2459.37|33
1623359170000|2021-06-10 21:06:10|2472.35|2459.35|2472.02|2459.02|2472.35|2459.35|2471.62|2458.62|26
1623359180000|2021-06-10 21:06:20|2472.09|2459.09|2471.6|2458.6|2472.09|2459.09|2471.6|2458.6|24
1623359190000|2021-06-10 21:06:30|2471.65|2458.65|2472.6|2459.6|2472.71|2459.71|2471.64|2458.64|27
1623359200000|2021-06-10 21:06:40|2472.61|2459.61|2471.71|2458.71|2472.62|2459.62|2471.43|2458.43|29
1623359210000|2021-06-10 21:06:50|2471.7|2458.7|2471.42|2458.42|2471.78|2458.78|2471.34|2458.34|33
1623359220000|2021-06-10 21:07:00|2471.18|2458.18|2470.55|2457.55|2471.5|2458.5|2470.55|2457.55|38
1623359230000|2021-06-10 21:07:10|2470.56|2457.56|2468.85|2455.85|2470.56|2457.56|2468.77|2455.77|34
1623359240000|2021-06-10 21:07:20|2468.86|2455.86|2471.3|2458.3|2471.3|2458.3|2468.86|2455.86|34
1623359250000|2021-06-10 21:07:30|2471.32|2458.32|2470.45|2457.45|2471.32|2458.32|2470.17|2457.17|35
1623359260000|2021-06-10 21:07:40|2470.23|2457.23|2470.04|2457.04|2470.23|2457.23|2468.87|2455.87|32
1623359270000|2021-06-10 21:07:50|2470.02|2457.02|2467.52|2454.52|2470.37|2457.37|2467.09|2454.09|33
1623359280000|2021-06-10 21:08:00|2467.58|2454.58|2466.24|2453.24|2467.6|2454.6|2466.15|2453.15|32
1623359290000|2021-06-10 21:08:10|2466.26|2453.26|2466|2453|2466.45|2453.45|2465.61|2452.61|33
1623359300000|2021-06-10 21:08:20|2465.64|2452.64|2466.84|2453.84|2467.01|2454.01|2465.64|2452.64|26
1623359310000|2021-06-10 21:08:30|2466.88|2453.88|2466.11|2453.11|2466.88|2453.88|2466.07|2453.07|23
1623359320000|2021-06-10 21:08:40|2466.16|2453.16|2466.38|2453.38|2466.44|2453.44|2465.52|2452.52|36
1623359330000|2021-06-10 21:08:50|2466.32|2453.32|2467.25|2454.25|2467.34|2454.34|2466.32|2453.32|33
1623359340000|2021-06-10 21:09:00|2467.24|2454.24|2468.36|2455.36|2468.46|2455.46|2467.21|2454.21|25
1623359350000|2021-06-10 21:09:10|2468.27|2455.27|2467.93|2454.93|2468.4|2455.4|2467.93|2454.93|28
1623359360000|2021-06-10 21:09:20|2467.89|2454.89|2468.04|2455.04|2468.05|2455.05|2467.88|2454.88|12
1623359370000|2021-06-10 21:09:30|2467.98|2454.98|2467.86|2454.86|2468.05|2455.05|2467.86|2454.86|18
1623359380000|2021-06-10 21:09:40|2467.93|2454.93|2467.33|2454.33|2468.45|2455.45|2467.33|2454.33|28
1623359390000|2021-06-10 21:09:50|2467.3|2454.3|2467.11|2454.11|2467.35|2454.35|2467.11|2454.11|28
1623359400000|2021-06-10 21:10:00|2467.09|2454.09|2467.08|2454.08|2467.36|2454.36|2467.02|2454.02|29
1623359410000|2021-06-10 21:10:10|2467.01|2454.01|2465.89|2452.89|2467.08|2454.08|2465.89|2452.89|27
1623359420000|2021-06-10 21:10:20|2466.06|2453.06|2464.67|2451.67|2466.15|2453.15|2464.62|2451.62|32
1623359430000|2021-06-10 21:10:30|2464.68|2451.68|2463.2|2450.2|2464.89|2451.89|2462.41|2449.41|34
1623359440000|2021-06-10 21:10:40|2463.5|2450.5|2462.94|2449.94|2463.86|2450.86|2462.93|2449.93|35
1623359450000|2021-06-10 21:10:50|2462.95|2449.95|2462.63|2449.63|2463.41|2450.41|2462.51|2449.51|32
1623359460000|2021-06-10 21:11:00|2462.61|2449.61|2462.33|2449.33|2462.62|2449.62|2462.17|2449.17|27
1623359470000|2021-06-10 21:11:10|2462.36|2449.36|2460.45|2447.45|2462.37|2449.37|2460.36|2447.36|33
1623359480000|2021-06-10 21:11:20|2460.5|2447.5|2460.91|2447.91|2461.02|2448.02|2459.99|2446.99|36
1623359490000|2021-06-10 21:11:30|2460.9|2447.9|2462.03|2449.03|2462.11|2449.11|2460.84|2447.84|35
1623359500000|2021-06-10 21:11:40|2462.17|2449.17|2461.16|2448.16|2462.5|2449.5|2461.04|2448.04|37
1623359510000|2021-06-10 21:11:50|2461.12|2448.12|2460.8|2447.8|2461.12|2448.12|2460.39|2447.39|37
1623359520000|2021-06-10 21:12:00|2460.66|2447.66|2462.6|2449.6|2463.05|2450.05|2460.53|2447.53|33
1623359530000|2021-06-10 21:12:10|2462.64|2449.64|2461.18|2448.18|2462.69|2449.69|2461.18|2448.18|29
1623359540000|2021-06-10 21:12:20|2461.21|2448.21|2461.29|2448.29|2461.75|2448.75|2460.88|2447.88|37
1623359550000|2021-06-10 21:12:30|2461.42|2448.42|2461.8|2448.8|2462.28|2449.28|2461.32|2448.32|37
1623359560000|2021-06-10 21:12:40|2461.87|2448.87|2461.01|2448.01|2461.94|2448.94|2461.01|2448.01|32
1623359570000|2021-06-10 21:12:50|2461.04|2448.04|2459.64|2446.64|2461.04|2448.04|2459.43|2446.43|36
1623359580000|2021-06-10 21:13:00|2459.63|2446.63|2459.43|2446.43|2459.78|2446.78|2458.99|2445.99|31
1623359590000|2021-06-10 21:13:10|2459.45|2446.45|2461.32|2448.32|2461.59|2448.59|2459.45|2446.45|33
1623359600000|2021-06-10 21:13:20|2461.24|2448.24|2465.35|2452.35|2465.35|2452.35|2460.81|2447.81|30
1623359610000|2021-06-10 21:13:30|2465.9|2452.9|2465.85|2452.85|2466.14|2453.14|2465.27|2452.27|38
1623359620000|2021-06-10 21:13:40|2465.74|2452.74|2465.77|2452.77|2465.97|2452.97|2465.58|2452.58|34
1623359630000|2021-06-10 21:13:50|2465.76|2452.76|2466.3|2453.3|2466.3|2453.3|2465.71|2452.71|31
1623359640000|2021-06-10 21:14:00|2466.5|2453.5|2466.88|2453.88|2467.16|2454.16|2466.4|2453.4|27
1623359650000|2021-06-10 21:14:10|2466.89|2453.89|2466.5|2453.5|2467.09|2454.09|2466.48|2453.48|17
1623359660000|2021-06-10 21:14:20|2466.46|2453.46|2464.21|2451.21|2466.51|2453.51|2464.09|2451.09|38
1623359670000|2021-06-10 21:14:30|2464.2|2451.2|2463.7|2450.7|2464.2|2451.2|2463.7|2450.7|32
1623359680000|2021-06-10 21:14:40|2463.69|2450.69|2464.04|2451.04|2464.04|2451.04|2463.65|2450.65|30
1623359690000|2021-06-10 21:14:50|2464.05|2451.05|2466.34|2453.34|2466.34|2453.34|2464.03|2451.03|34
1623359700000|2021-06-10 21:15:00|2466.35|2453.35|2467.22|2454.22|2467.22|2454.22|2466.35|2453.35|27
1623359710000|2021-06-10 21:15:10|2467.27|2454.27|2468.68|2455.68|2468.71|2455.71|2467.25|2454.25|29
1623359720000|2021-06-10 21:15:20|2469|2456|2471.54|2458.54|2471.54|2458.54|2468.88|2455.88|28
1623359730000|2021-06-10 21:15:30|2471.55|2458.55|2472.05|2459.05|2472.09|2459.09|2471.53|2458.53|26
1623359740000|2021-06-10 21:15:40|2472.03|2459.03|2471.81|2458.81|2472.32|2459.32|2471.6|2458.6|30
1623359750000|2021-06-10 21:15:50|2471.86|2458.86|2471.41|2458.41|2472.05|2459.05|2471.28|2458.28|33
1623359760000|2021-06-10 21:16:00|2471.28|2458.28|2471.44|2458.44|2471.55|2458.55|2471.27|2458.27|29
1623359770000|2021-06-10 21:16:10|2472|2459|2472|2459|2472.18|2459.18|2471.91|2458.91|31
1623359780000|2021-06-10 21:16:20|2472.01|2459.01|2471.7|2458.7|2472.25|2459.25|2471.7|2458.7|34
1623359790000|2021-06-10 21:16:30|2471.69|2458.69|2471.64|2458.64|2472.12|2459.12|2471.6|2458.6|27
1623359800000|2021-06-10 21:16:40|2471.63|2458.63|2472.12|2459.12|2472.12|2459.12|2471.58|2458.58|30
1623359810000|2021-06-10 21:16:50|2472.15|2459.15|2471.91|2458.91|2472.16|2459.16|2471.91|2458.91|29
1623359820000|2021-06-10 21:17:00|2471.9|2458.9|2471.77|2458.77|2472.05|2459.05|2471.77|2458.77|30
1623359830000|2021-06-10 21:17:10|2471.78|2458.78|2471.73|2458.73|2471.79|2458.79|2471.63|2458.63|25
1623359840000|2021-06-10 21:17:20|2471.77|2458.77|2472.55|2459.55|2472.71|2459.71|2471.75|2458.75|21
1623359850000|2021-06-10 21:17:30|2472.54|2459.54|2472.4|2459.4|2472.76|2459.76|2472.4|2459.4|21
1623359860000|2021-06-10 21:17:40|2472.41|2459.41|2472.79|2459.79|2472.79|2459.79|2472.34|2459.34|26
1623359870000|2021-06-10 21:17:50|2472.77|2459.77|2474.06|2461.06|2474.07|2461.07|2472.77|2459.77|27
1623359880000|2021-06-10 21:18:00|2474.05|2461.05|2474.97|2461.97|2474.98|2461.98|2474.05|2461.05|25
1623359890000|2021-06-10 21:18:10|2475|2462|2475.58|2462.58|2475.71|2462.71|2474.86|2461.86|27
1623359900000|2021-06-10 21:18:20|2475.61|2462.61|2475.96|2462.96|2476.01|2463.01|2475.61|2462.61|23
1623359910000|2021-06-10 21:18:30|2476.03|2463.03|2476.38|2463.38|2476.38|2463.38|2476.03|2463.03|23
1623359920000|2021-06-10 21:18:40|2476.43|2463.43|2476.48|2463.48|2476.61|2463.61|2476.43|2463.43|27
1623359930000|2021-06-10 21:18:50|2476.58|2463.58|2477.43|2464.43|2477.43|2464.43|2476.58|2463.58|30
1623359940000|2021-06-10 21:19:00|2477.42|2464.42|2477.2|2464.2|2477.62|2464.62|2477.2|2464.2|28
1623359950000|2021-06-10 21:19:10|2477.28|2464.28|2476.71|2463.71|2477.43|2464.43|2476.54|2463.54|36
1623359960000|2021-06-10 21:19:20|2476.79|2463.79|2476.79|2463.79|2476.85|2463.85|2476.56|2463.56|25
1623359970000|2021-06-10 21:19:30|2476.77|2463.77|2476.75|2463.75|2476.9|2463.9|2476.72|2463.72|30
1623359980000|2021-06-10 21:19:40|2476.73|2463.73|2476.85|2463.85|2476.87|2463.87|2476.73|2463.73|27
1623359990000|2021-06-10 21:19:50|2476.82|2463.82|2477.25|2464.25|2477.25|2464.25|2476.79|2463.79|24
1623360000000|2021-06-10 21:20:00|2477.4|2464.4|2478.13|2465.13|2478.26|2465.26|2477.4|2464.4|34
1623360010000|2021-06-10 21:20:10|2478.07|2465.07|2477.33|2464.33|2478.49|2465.49|2477.07|2464.07|29
1623360020000|2021-06-10 21:20:20|2477.12|2464.12|2476.51|2463.51|2477.12|2464.12|2476.45|2463.45|26
1623360030000|2021-06-10 21:20:30|2476.35|2463.35|2476.38|2463.38|2476.62|2463.62|2476.32|2463.32|27
1623360040000|2021-06-10 21:20:40|2476.37|2463.37|2475.66|2462.66|2476.48|2463.48|2475.59|2462.59|29
1623360050000|2021-06-10 21:20:50|2475.64|2462.64|2475.03|2462.03|2475.66|2462.66|2474.99|2461.99|32
1623360060000|2021-06-10 21:21:00|2475|2462|2474.43|2461.43|2475.05|2462.05|2474.41|2461.41|32
1623360070000|2021-06-10 21:21:10|2474.36|2461.36|2473.61|2460.61|2474.43|2461.43|2473.48|2460.48|37
1623360080000|2021-06-10 21:21:20|2473.32|2460.32|2473.17|2460.17|2473.55|2460.55|2472.89|2459.89|30
1623360090000|2021-06-10 21:21:30|2473.21|2460.21|2475.17|2462.17|2475.17|2462.17|2473.2|2460.2|35
1623360100000|2021-06-10 21:21:40|2475.21|2462.21|2476.5|2463.5|2476.5|2463.5|2475.21|2462.21|33
1623360110000|2021-06-10 21:21:50|2476.48|2463.48|2478.03|2465.03|2478.03|2465.03|2476.45|2463.45|32
1623360120000|2021-06-10 21:22:00|2478.05|2465.05|2478.51|2465.51|2478.52|2465.52|2478.05|2465.05|25
1623360130000|2021-06-10 21:22:10|2478.49|2465.49|2478.4|2465.4|2478.56|2465.56|2478.27|2465.27|28
1623360140000|2021-06-10 21:22:20|2478.45|2465.45|2479.19|2466.19|2479.22|2466.22|2478.31|2465.31|26
1623360150000|2021-06-10 21:22:30|2479.2|2466.2|2479.65|2466.65|2479.65|2466.65|2479.18|2466.18|36
1623360160000|2021-06-10 21:22:40|2479.72|2466.72|2481.04|2468.04|2481.04|2468.04|2479.71|2466.71|31
1623360170000|2021-06-10 21:22:50|2481.05|2468.05|2481.45|2468.45|2481.5|2468.5|2481.05|2468.05|26
1623360180000|2021-06-10 21:23:00|2481.51|2468.51|2480.97|2467.97|2481.8|2468.8|2480.85|2467.85|35
1623360190000|2021-06-10 21:23:10|2481.01|2468.01|2479.8|2466.8|2481.01|2468.01|2479.8|2466.8|36
1623360200000|2021-06-10 21:23:20|2479.72|2466.72|2479.71|2466.71|2480|2467|2479.59|2466.59|25
1623360210000|2021-06-10 21:23:30|2479.7|2466.7|2479.64|2466.64|2479.78|2466.78|2479.63|2466.63|22
1623360220000|2021-06-10 21:23:40|2479.72|2466.72|2479|2466|2479.72|2466.72|2478.89|2465.89|26
1623360230000|2021-06-10 21:23:50|2478.99|2465.99|2478.85|2465.85|2479.32|2466.32|2478.56|2465.56|34
1623360240000|2021-06-10 21:24:00|2478.76|2465.76|2478.67|2465.67|2478.99|2465.99|2478.54|2465.54|29
1623360250000|2021-06-10 21:24:10|2478.73|2465.73|2478.6|2465.6|2478.92|2465.92|2478.6|2465.6|17
1623360260000|2021-06-10 21:24:20|2478.72|2465.72|2478.87|2465.87|2478.9|2465.9|2478.7|2465.7|20
1623360270000|2021-06-10 21:24:30|2478.82|2465.82|2481.27|2468.27|2481.28|2468.28|2478.69|2465.69|36
1623360280000|2021-06-10 21:24:40|2481.28|2468.28|2482.44|2469.44|2482.54|2469.54|2481.28|2468.28|34
1623360290000|2021-06-10 21:24:50|2482.4|2469.4|2482.64|2469.64|2482.67|2469.67|2482.32|2469.32|28
1623360300000|2021-06-10 21:25:00|2482.63|2469.63|2482.56|2469.56|2482.73|2469.73|2482.49|2469.49|29
1623360310000|2021-06-10 21:25:10|2482.66|2469.66|2482.68|2469.68|2482.82|2469.82|2482.65|2469.65|29
1623360320000|2021-06-10 21:25:20|2482.73|2469.73|2485.44|2472.44|2486.31|2473.31|2482.73|2469.73|37
1623360330000|2021-06-10 21:25:30|2485.46|2472.46|2485.8|2472.8|2485.81|2472.81|2485.39|2472.39|34
1623360340000|2021-06-10 21:25:40|2485.88|2472.88|2483.24|2470.24|2486.48|2473.48|2483.24|2470.24|39
1623360350000|2021-06-10 21:25:50|2483.56|2470.56|2481.91|2468.91|2483.69|2470.69|2481.46|2468.46|32
1623360360000|2021-06-10 21:26:00|2481.9|2468.9|2479.58|2466.58|2481.9|2468.9|2479.58|2466.58|33
1623360370000|2021-06-10 21:26:10|2479.5|2466.5|2476.97|2463.97|2480.04|2467.04|2476.87|2463.87|36
1623360380000|2021-06-10 21:26:20|2477.02|2464.02|2478.18|2465.18|2478.28|2465.28|2476.97|2463.97|38
1623360390000|2021-06-10 21:26:30|2478.02|2465.02|2478.08|2465.08|2478.09|2465.09|2477.96|2464.96|25
1623360400000|2021-06-10 21:26:40|2478.06|2465.06|2477.55|2464.55|2478.39|2465.39|2477.49|2464.49|34
1623360410000|2021-06-10 21:26:50|2477.5|2464.5|2476.74|2463.74|2477.64|2464.64|2476.47|2463.47|33
1623360420000|2021-06-10 21:27:00|2476.69|2463.69|2476.26|2463.26|2476.7|2463.7|2476.26|2463.26|34
1623360430000|2021-06-10 21:27:10|2476.27|2463.27|2476.85|2463.85|2476.85|2463.85|2476.27|2463.27|34
1623360440000|2021-06-10 21:27:20|2477.09|2464.09|2478.09|2465.09|2478.76|2465.76|2477.09|2464.09|32
1623360450000|2021-06-10 21:27:30|2478.11|2465.11|2478.04|2465.04|2478.26|2465.26|2477.7|2464.7|38
1623360460000|2021-06-10 21:27:40|2478.02|2465.02|2479.16|2466.16|2479.33|2466.33|2477.89|2464.89|38
1623360470000|2021-06-10 21:27:50|2479.02|2466.02|2477.99|2464.99|2479.02|2466.02|2477.85|2464.85|33
1623360480000|2021-06-10 21:28:00|2478.04|2465.04|2478.12|2465.12|2478.27|2465.27|2477.98|2464.98|34
1623360490000|2021-06-10 21:28:10|2478.11|2465.11|2478.1|2465.1|2478.23|2465.23|2478.06|2465.06|29
1623360500000|2021-06-10 21:28:20|2478.15|2465.15|2478.23|2465.23|2478.29|2465.29|2478.04|2465.04|26
1623360510000|2021-06-10 21:28:30|2478.27|2465.27|2478.44|2465.44|2478.49|2465.49|2478.27|2465.27|27
1623360520000|2021-06-10 21:28:40|2478.45|2465.45|2478.55|2465.55|2478.63|2465.63|2478.38|2465.38|29
1623360530000|2021-06-10 21:28:50|2478.53|2465.53|2478.68|2465.68|2478.84|2465.84|2478.51|2465.51|34
1623360540000|2021-06-10 21:29:00|2478.56|2465.56|2478.79|2465.79|2478.89|2465.89|2478.56|2465.56|27
1623360550000|2021-06-10 21:29:10|2478.83|2465.83|2478.62|2465.62|2478.83|2465.83|2478.41|2465.41|24
1623360560000|2021-06-10 21:29:20|2479|2466|2480.03|2467.03|2480.03|2467.03|2478.9|2465.9|31
1623360570000|2021-06-10 21:29:30|2480.06|2467.06|2480.68|2467.68|2480.72|2467.72|2480.06|2467.06|25
1623360580000|2021-06-10 21:29:40|2480.55|2467.55|2481.98|2468.98|2482.04|2469.04|2480.55|2467.55|26
1623360590000|2021-06-10 21:29:50|2482.02|2469.02|2481.3|2468.3|2482.09|2469.09|2481.3|2468.3|29
1623360600000|2021-06-10 21:30:00|2481.17|2468.17|2479.64|2466.64|2481.21|2468.21|2479.64|2466.64|33
1623360610000|2021-06-10 21:30:10|2479.58|2466.58|2479.21|2466.21|2479.63|2466.63|2479.21|2466.21|24
1623360620000|2021-06-10 21:30:20|2478.76|2465.76|2478.03|2465.03|2478.83|2465.83|2478.03|2465.03|27
1623360630000|2021-06-10 21:30:30|2478.1|2465.1|2478.05|2465.05|2478.12|2465.12|2477.99|2464.99|28
1623360640000|2021-06-10 21:30:40|2478.09|2465.09|2479.16|2466.16|2479.29|2466.29|2477.97|2464.97|31
1623360650000|2021-06-10 21:30:50|2479.13|2466.13|2479.98|2466.98|2479.98|2466.98|2479.13|2466.13|34
1623360660000|2021-06-10 21:31:00|2480.05|2467.05|2481.42|2468.42|2481.42|2468.42|2480.04|2467.04|33
1623360670000|2021-06-10 21:31:10|2481.19|2468.19|2481.84|2468.84|2481.95|2468.95|2481.18|2468.18|29
1623360680000|2021-06-10 21:31:20|2481.88|2468.88|2481.93|2468.93|2482.2|2469.2|2481.88|2468.88|28
1623360690000|2021-06-10 21:31:30|2481.9|2468.9|2480.21|2467.21|2482.01|2469.01|2480.16|2467.16|27
1623360700000|2021-06-10 21:31:40|2480.22|2467.22|2480.12|2467.12|2480.38|2467.38|2480.05|2467.05|17
1623360710000|2021-06-10 21:31:50|2479.94|2466.94|2478.8|2465.8|2480.22|2467.22|2478.71|2465.71|29
1623360720000|2021-06-10 21:32:00|2478.73|2465.73|2478.41|2465.41|2478.76|2465.76|2478.41|2465.41|26
1623360730000|2021-06-10 21:32:10|2478.4|2465.4|2478.46|2465.46|2478.46|2465.46|2478.32|2465.32|8
1623360740000|2021-06-10 21:32:20|2478.39|2465.39|2477.59|2464.59|2478.4|2465.4|2477.59|2464.59|9
1623360750000|2021-06-10 21:32:30|2477.67|2464.67|2478.15|2465.15|2478.26|2465.26|2477.66|2464.66|29
1623360760000|2021-06-10 21:32:40|2478.04|2465.04|2477.9|2464.9|2478.05|2465.05|2477.9|2464.9|9
1623360770000|2021-06-10 21:32:50|2477.87|2464.87|2477.87|2464.87|2477.94|2464.94|2477.81|2464.81|10
1623360780000|2021-06-10 21:33:00|2477.95|2464.95|2478.02|2465.02|2478.02|2465.02|2477.87|2464.87|6
1623360790000|2021-06-10 21:33:10|2478.05|2465.05|2478.1|2465.1|2478.15|2465.15|2477.94|2464.94|11
1623360800000|2021-06-10 21:33:20|2478.17|2465.17|2477.87|2464.87|2478.33|2465.33|2477.85|2464.85|20
1623360810000|2021-06-10 21:33:30|2477.88|2464.88|2478.08|2465.08|2478.08|2465.08|2477.85|2464.85|18
1623360820000|2021-06-10 21:33:40|2478.04|2465.04|2478.12|2465.12|2478.12|2465.12|2477.79|2464.79|28
1623360830000|2021-06-10 21:33:50|2478.18|2465.18|2478.22|2465.22|2478.27|2465.27|2478.14|2465.14|21
1623360840000|2021-06-10 21:34:00|2478.23|2465.23|2477.57|2464.57|2478.31|2465.31|2477.57|2464.57|28
1623360850000|2021-06-10 21:34:10|2477.63|2464.63|2477.71|2464.71|2477.75|2464.75|2477.6|2464.6|22
1623360860000|2021-06-10 21:34:20|2477.68|2464.68|2477.73|2464.73|2478.08|2465.08|2477.63|2464.63|22
1623360870000|2021-06-10 21:34:30|2477.7|2464.7|2477.72|2464.72|2477.76|2464.76|2477.6|2464.6|12
1623360880000|2021-06-10 21:34:40|2477.71|2464.71|2477.76|2464.76|2477.76|2464.76|2477.71|2464.71|6
1623360890000|2021-06-10 21:34:50|2477.79|2464.79|2477.95|2464.95|2477.98|2464.98|2477.79|2464.79|11
1623360900000|2021-06-10 21:35:00|2477.98|2464.98|2477.93|2464.93|2477.99|2464.99|2477.91|2464.91|8
1623360910000|2021-06-10 21:35:10|2477.91|2464.91|2477.59|2464.59|2477.91|2464.91|2477.59|2464.59|13
1623360920000|2021-06-10 21:35:20|2477.58|2464.58|2477.49|2464.49|2477.58|2464.58|2477.49|2464.49|3
1623360930000|2021-06-10 21:35:30|2477.34|2464.34|2477.47|2464.47|2477.52|2464.52|2477.29|2464.29|6
1623360940000|2021-06-10 21:35:40|2477.41|2464.41|2477.27|2464.27|2477.52|2464.52|2477.14|2464.14|23
1623360950000|2021-06-10 21:35:50|2477.26|2464.26|2476.77|2463.77|2477.37|2464.37|2476.75|2463.75|24
1623360960000|2021-06-10 21:36:00|2476.81|2463.81|2475.33|2462.33|2477.13|2464.13|2475.33|2462.33|34
1623360970000|2021-06-10 21:36:10|2475.18|2462.18|2474.57|2461.57|2475.19|2462.19|2474.57|2461.57|28
1623360980000|2021-06-10 21:36:20|2474.5|2461.5|2474.2|2461.2|2474.5|2461.5|2474.11|2461.11|24
1623360990000|2021-06-10 21:36:30|2474.17|2461.17|2473.82|2460.82|2474.18|2461.18|2473.68|2460.68|26
1623361000000|2021-06-10 21:36:40|2473.84|2460.84|2473.63|2460.63|2473.87|2460.87|2473.62|2460.62|21
1623361010000|2021-06-10 21:36:50|2473.69|2460.69|2473.37|2460.37|2473.73|2460.73|2473.3|2460.3|26
1623361020000|2021-06-10 21:37:00|2473.38|2460.38|2473.77|2460.77|2473.79|2460.79|2473.27|2460.27|20
1623361030000|2021-06-10 21:37:10|2473.88|2460.88|2474.36|2461.36|2474.36|2461.36|2473.88|2460.88|15
1623361040000|2021-06-10 21:37:20|2474.46|2461.46|2474.64|2461.64|2474.69|2461.69|2474.42|2461.42|16
1623361050000|2021-06-10 21:37:30|2474.63|2461.63|2475.42|2462.42|2475.54|2462.54|2474.63|2461.63|36
1623361060000|2021-06-10 21:37:40|2475.46|2462.46|2475.36|2462.36|2475.52|2462.52|2475.29|2462.29|27
1623361070000|2021-06-10 21:37:50|2475.39|2462.39|2475.42|2462.42|2475.53|2462.53|2475.39|2462.39|22
1623361080000|2021-06-10 21:38:00|2475.45|2462.45|2475.94|2462.94|2475.94|2462.94|2475.36|2462.36|27
1623361090000|2021-06-10 21:38:10|2475.89|2462.89|2476.42|2463.42|2476.42|2463.42|2475.72|2462.72|23
1623361100000|2021-06-10 21:38:20|2476.43|2463.43|2477.61|2464.61|2477.61|2464.61|2476.37|2463.37|34
1623361110000|2021-06-10 21:38:30|2477.63|2464.63|2477.21|2464.21|2477.63|2464.63|2477.09|2464.09|33
1623361120000|2021-06-10 21:38:40|2477.13|2464.13|2477.54|2464.54|2477.8|2464.8|2477.13|2464.13|29
1623361130000|2021-06-10 21:38:50|2477.55|2464.55|2477.9|2464.9|2477.9|2464.9|2477.41|2464.41|26
1623361140000|2021-06-10 21:39:00|2477.91|2464.91|2479.49|2466.49|2479.49|2466.49|2477.91|2464.91|23
1623361150000|2021-06-10 21:39:10|2479.55|2466.55|2480.1|2467.1|2480.1|2467.1|2479.54|2466.54|25
1623361160000|2021-06-10 21:39:20|2480.09|2467.09|2480.74|2467.74|2480.74|2467.74|2480.09|2467.09|19
1623361170000|2021-06-10 21:39:30|2480.7|2467.7|2480.98|2467.98|2481|2468|2480.66|2467.66|11
1623361180000|2021-06-10 21:39:40|2481.06|2468.06|2481.97|2468.97|2482.04|2469.04|2480.97|2467.97|27
1623361190000|2021-06-10 21:39:50|2482.04|2469.04|2482.37|2469.37|2482.54|2469.54|2482.02|2469.02|31
1623361200000|2021-06-10 21:40:00|2482.51|2469.51|2482.53|2469.53|2482.55|2469.55|2482.39|2469.39|23
1623361210000|2021-06-10 21:40:10|2482.51|2469.51|2482.53|2469.53|2482.56|2469.56|2482.44|2469.44|8
1623361220000|2021-06-10 21:40:20|2482.59|2469.59|2482.47|2469.47|2482.63|2469.63|2482.47|2469.47|7
1623361230000|2021-06-10 21:40:30|2482.53|2469.53|2482.31|2469.31|2482.55|2469.55|2482.28|2469.28|15
1623361240000|2021-06-10 21:40:40|2482.3|2469.3|2482.43|2469.43|2482.54|2469.54|2482.29|2469.29|22
1623361250000|2021-06-10 21:40:50|2482.44|2469.44|2482.49|2469.49|2482.49|2469.49|2482.31|2469.31|22
1623361260000|2021-06-10 21:41:00|2482.52|2469.52|2483.58|2470.58|2483.62|2470.62|2482.32|2469.32|31
1623361270000|2021-06-10 21:41:10|2483.63|2470.63|2483.98|2470.98|2483.98|2470.98|2483.49|2470.49|31
1623361280000|2021-06-10 21:41:20|2483.96|2470.96|2483.05|2470.05|2483.96|2470.96|2483.01|2470.01|36
1623361290000|2021-06-10 21:41:30|2482.81|2469.81|2482.24|2469.24|2482.81|2469.81|2482.24|2469.24|25
1623361300000|2021-06-10 21:41:40|2482.2|2469.2|2481.91|2468.91|2482.35|2469.35|2481.59|2468.59|21
1623361310000|2021-06-10 21:41:50|2481.93|2468.93|2480.37|2467.37|2481.94|2468.94|2480.37|2467.37|27
1623361320000|2021-06-10 21:42:00|2480.38|2467.38|2480.26|2467.26|2480.44|2467.44|2480.09|2467.09|24
1623361330000|2021-06-10 21:42:10|2480.4|2467.4|2480.62|2467.62|2480.63|2467.63|2480.01|2467.01|27
1623361340000|2021-06-10 21:42:20|2480.72|2467.72|2481.47|2468.47|2481.47|2468.47|2480.6|2467.6|23
1623361350000|2021-06-10 21:42:30|2481.19|2468.19|2481.51|2468.51|2481.59|2468.59|2481.07|2468.07|27
1623361360000|2021-06-10 21:42:40|2481.52|2468.52|2481.61|2468.61|2481.65|2468.65|2481.21|2468.21|30
1623361370000|2021-06-10 21:42:50|2481.69|2468.69|2481.8|2468.8|2482.05|2469.05|2481.65|2468.65|31
1623361380000|2021-06-10 21:43:00|2481.86|2468.86|2481.74|2468.74|2482.01|2469.01|2481.64|2468.64|31
1623361390000|2021-06-10 21:43:10|2481.62|2468.62|2480.99|2467.99|2481.65|2468.65|2480.99|2467.99|32
1623361400000|2021-06-10 21:43:20|2481.01|2468.01|2481.35|2468.35|2481.36|2468.36|2480.73|2467.73|29
1623361410000|2021-06-10 21:43:30|2480.7|2467.7|2480.81|2467.81|2480.82|2467.82|2480.66|2467.66|9
1623361420000|2021-06-10 21:43:40|2480.96|2467.96|2481.67|2468.67|2481.8|2468.8|2480.9|2467.9|30
1623361430000|2021-06-10 21:43:50|2481.63|2468.63|2482.39|2469.39|2482.43|2469.43|2481.63|2468.63|24
1623361440000|2021-06-10 21:44:00|2482.41|2469.41|2483.12|2470.12|2483.12|2470.12|2482.4|2469.4|27
1623361450000|2021-06-10 21:44:10|2483.4|2470.4|2486.56|2473.56|2486.69|2473.69|2483.4|2470.4|36
1623361460000|2021-06-10 21:44:20|2486.57|2473.57|2484.47|2471.47|2486.59|2473.59|2484.47|2471.47|29
1623361470000|2021-06-10 21:44:30|2484.46|2471.46|2484.91|2471.91|2484.96|2471.96|2484.31|2471.31|30
1623361480000|2021-06-10 21:44:40|2484.88|2471.88|2484.8|2471.8|2485|2472|2484.8|2471.8|21
1623361490000|2021-06-10 21:44:50|2484.82|2471.82|2485.3|2472.3|2485.97|2472.97|2484.82|2471.82|21
1623361500000|2021-06-10 21:45:00|2485.53|2472.53|2484.42|2471.42|2485.56|2472.56|2484.4|2471.4|32
1623361510000|2021-06-10 21:45:10|2484.49|2471.49|2483|2470|2484.49|2471.49|2482.83|2469.83|36
1623361520000|2021-06-10 21:45:20|2482.98|2469.98|2481.84|2468.84|2483.06|2470.06|2481.76|2468.76|30
1623361530000|2021-06-10 21:45:30|2481.76|2468.76|2481.43|2468.43|2482.06|2469.06|2481.41|2468.41|26
1623361540000|2021-06-10 21:45:40|2481.45|2468.45|2481.56|2468.56|2481.74|2468.74|2481.44|2468.44|18
1623361550000|2021-06-10 21:45:50|2481.57|2468.57|2481.27|2468.27|2481.67|2468.67|2481.21|2468.21|24
1623361560000|2021-06-10 21:46:00|2481.25|2468.25|2480.95|2467.95|2481.57|2468.57|2480.87|2467.87|31
1623361570000|2021-06-10 21:46:10|2480.94|2467.94|2480.51|2467.51|2481.13|2468.13|2480.5|2467.5|23
1623361580000|2021-06-10 21:46:20|2480.61|2467.61|2481.45|2468.45|2481.45|2468.45|2480.47|2467.47|29
1623361590000|2021-06-10 21:46:30|2481.53|2468.53|2481.59|2468.59|2481.94|2468.94|2481.35|2468.35|32
1623361600000|2021-06-10 21:46:40|2481.58|2468.58|2481.74|2468.74|2481.75|2468.75|2481.49|2468.49|28
1623361610000|2021-06-10 21:46:50|2481.75|2468.75|2482.18|2469.18|2482.26|2469.26|2481.71|2468.71|29
1623361620000|2021-06-10 21:47:00|2482.21|2469.21|2481.04|2468.04|2482.27|2469.27|2481.04|2468.04|24
1623361630000|2021-06-10 21:47:10|2481.06|2468.06|2480.54|2467.54|2481.2|2468.2|2480.54|2467.54|21
1623361640000|2021-06-10 21:47:20|2480.57|2467.57|2480.37|2467.37|2480.62|2467.62|2480.01|2467.01|33
1623361650000|2021-06-10 21:47:30|2480.36|2467.36|2479.3|2466.3|2480.36|2467.36|2479.3|2466.3|30
1623361660000|2021-06-10 21:47:40|2479.28|2466.28|2479|2466|2479.34|2466.34|2479|2466|25
1623361670000|2021-06-10 21:47:50|2478.96|2465.96|2478.96|2465.96|2479.1|2466.1|2478.87|2465.87|22
1623361680000|2021-06-10 21:48:00|2478.92|2465.92|2478.99|2465.99|2479.03|2466.03|2478.84|2465.84|28
1623361690000|2021-06-10 21:48:10|2478.98|2465.98|2479.01|2466.01|2479.07|2466.07|2478.98|2465.98|20
1623361700000|2021-06-10 21:48:20|2478.93|2465.93|2480.34|2467.34|2480.34|2467.34|2478.93|2465.93|30
1623361710000|2021-06-10 21:48:30|2480.37|2467.37|2480.39|2467.39|2480.48|2467.48|2480.3|2467.3|32
1623361720000|2021-06-10 21:48:40|2480.35|2467.35|2481.94|2468.94|2481.94|2468.94|2480.35|2467.35|24
1623361730000|2021-06-10 21:48:50|2481.95|2468.95|2481.98|2468.98|2482.03|2469.03|2481.74|2468.74|30
1623361740000|2021-06-10 21:49:00|2481.96|2468.96|2481.13|2468.13|2481.99|2468.99|2481.13|2468.13|34
1623361750000|2021-06-10 21:49:10|2481.09|2468.09|2480.48|2467.48|2481.28|2468.28|2480.48|2467.48|30
1623361760000|2021-06-10 21:49:20|2480.66|2467.66|2479.65|2466.65|2480.66|2467.66|2479.61|2466.61|33
1623361770000|2021-06-10 21:49:30|2479.66|2466.66|2479.71|2466.71|2479.74|2466.74|2479.43|2466.43|30
1623361780000|2021-06-10 21:49:40|2479.29|2466.29|2479.54|2466.54|2479.78|2466.78|2479.29|2466.29|28
1623361790000|2021-06-10 21:49:50|2479.62|2466.62|2479.65|2466.65|2479.65|2466.65|2479.36|2466.36|34
1623361800000|2021-06-10 21:50:00|2479.57|2466.57|2479.9|2466.9|2479.9|2466.9|2479.4|2466.4|32
1623361810000|2021-06-10 21:50:10|2479.75|2466.75|2481.99|2468.99|2482.42|2469.42|2479.75|2466.75|34
1623361820000|2021-06-10 21:50:20|2481.98|2468.98|2481.45|2468.45|2481.98|2468.98|2481.3|2468.3|33
1623361830000|2021-06-10 21:50:30|2481.53|2468.53|2481.98|2468.98|2482.12|2469.12|2481.47|2468.47|26
1623361840000|2021-06-10 21:50:40|2482.14|2469.14|2482.08|2469.08|2482.14|2469.14|2481.88|2468.88|30
1623361850000|2021-06-10 21:50:50|2482.07|2469.07|2481.92|2468.92|2482.11|2469.11|2481.92|2468.92|19
1623361860000|2021-06-10 21:51:00|2481.83|2468.83|2480.92|2467.92|2482.01|2469.01|2480.58|2467.58|32
1623361870000|2021-06-10 21:51:10|2480.9|2467.9|2480.82|2467.82|2480.9|2467.9|2480.48|2467.48|32
1623361880000|2021-06-10 21:51:20|2480.79|2467.79|2480.71|2467.71|2481.18|2468.18|2480.57|2467.57|22
1623361890000|2021-06-10 21:51:30|2480.68|2467.68|2480.5|2467.5|2480.73|2467.73|2480.34|2467.34|31
1623361900000|2021-06-10 21:51:40|2480.53|2467.53|2480.66|2467.66|2480.76|2467.76|2480.46|2467.46|28
1623361910000|2021-06-10 21:51:50|2480.62|2467.62|2480.24|2467.24|2480.66|2467.66|2480.17|2467.17|35
1623361920000|2021-06-10 21:52:00|2480.23|2467.23|2480.23|2467.23|2480.31|2467.31|2480.2|2467.2|32
1623361930000|2021-06-10 21:52:10|2480.25|2467.25|2481.43|2468.43|2481.43|2468.43|2480.18|2467.18|36
1623361940000|2021-06-10 21:52:20|2481.44|2468.44|2482.18|2469.18|2482.19|2469.19|2481.44|2468.44|23
1623361950000|2021-06-10 21:52:30|2482.15|2469.15|2481.99|2468.99|2482.2|2469.2|2481.99|2468.99|22
1623361960000|2021-06-10 21:52:40|2481.84|2468.84|2481.97|2468.97|2482.1|2469.1|2481.84|2468.84|24
1623361970000|2021-06-10 21:52:50|2482.07|2469.07|2482.45|2469.45|2482.56|2469.56|2482.07|2469.07|25
1623361980000|2021-06-10 21:53:00|2482.39|2469.39|2482.28|2469.28|2482.54|2469.54|2482.21|2469.21|26
1623361990000|2021-06-10 21:53:10|2482.24|2469.24|2483.04|2470.04|2483.08|2470.08|2482.19|2469.19|27
1623362000000|2021-06-10 21:53:20|2483.09|2470.09|2483.71|2470.71|2484.01|2471.01|2482.99|2469.99|29
1623362010000|2021-06-10 21:53:30|2483.7|2470.7|2485.19|2472.19|2485.65|2472.65|2483.7|2470.7|20
1623362020000|2021-06-10 21:53:40|2485.13|2472.13|2484.04|2471.04|2485.13|2472.13|2483.65|2470.65|32
1623362030000|2021-06-10 21:53:50|2484.03|2471.03|2483.88|2470.88|2484.09|2471.09|2483.74|2470.74|31
1623362040000|2021-06-10 21:54:00|2483.85|2470.85|2484.11|2471.11|2484.12|2471.12|2483.28|2470.28|30
1623362050000|2021-06-10 21:54:10|2484.02|2471.02|2484.04|2471.04|2484.33|2471.33|2483.82|2470.82|30
1623362060000|2021-06-10 21:54:20|2484.03|2471.03|2483.25|2470.25|2484.03|2471.03|2483.23|2470.23|27
1623362070000|2021-06-10 21:54:30|2483.23|2470.23|2482.95|2469.95|2483.23|2470.23|2482.89|2469.89|14
1623362080000|2021-06-10 21:54:40|2482.96|2469.96|2483.26|2470.26|2483.45|2470.45|2482.76|2469.76|25
1623362090000|2021-06-10 21:54:50|2483.25|2470.25|2483.85|2470.85|2483.85|2470.85|2482.76|2469.76|26
1623362100000|2021-06-10 21:55:00|2483.84|2470.84|2483.63|2470.63|2483.93|2470.93|2483.5|2470.5|34
1623362110000|2021-06-10 21:55:10|2483.59|2470.59|2484.24|2471.24|2484.24|2471.24|2483.54|2470.54|27
1623362120000|2021-06-10 21:55:20|2484.22|2471.22|2484.18|2471.18|2484.3|2471.3|2484.02|2471.02|22
1623362130000|2021-06-10 21:55:30|2484.2|2471.2|2483.34|2470.34|2484.26|2471.26|2483.26|2470.26|29
1623362140000|2021-06-10 21:55:40|2483.4|2470.4|2483.4|2470.4|2483.53|2470.53|2483.26|2470.26|34
1623362150000|2021-06-10 21:55:50|2483.33|2470.33|2483.48|2470.48|2483.49|2470.49|2483.22|2470.22|31
1623362160000|2021-06-10 21:56:00|2483.41|2470.41|2483.26|2470.26|2483.68|2470.68|2483.04|2470.04|35
1623362170000|2021-06-10 21:56:10|2483.25|2470.25|2482.02|2469.02|2483.28|2470.28|2481.99|2468.99|32
1623362180000|2021-06-10 21:56:20|2481.84|2468.84|2482.22|2469.22|2482.23|2469.23|2481.82|2468.82|25
1623362190000|2021-06-10 21:56:30|2482.21|2469.21|2482.81|2469.81|2482.81|2469.81|2482.12|2469.12|33
1623362200000|2021-06-10 21:56:40|2482.83|2469.83|2482.84|2469.84|2482.87|2469.87|2482.83|2469.83|8
1623362210000|2021-06-10 21:56:50|2482.86|2469.86|2483.58|2470.58|2483.6|2470.6|2482.86|2469.86|11
1623362220000|2021-06-10 21:57:00|2483.57|2470.57|2483.71|2470.71|2483.89|2470.89|2483.49|2470.49|30
1623362230000|2021-06-10 21:57:10|2483.75|2470.75|2483.85|2470.85|2483.89|2470.89|2483.75|2470.75|25
1623362240000|2021-06-10 21:57:20|2484.08|2471.08|2484.35|2471.35|2484.42|2471.42|2484.08|2471.08|21
1623362250000|2021-06-10 21:57:30|2484.33|2471.33|2484.72|2471.72|2484.89|2471.89|2484.3|2471.3|28
1623362260000|2021-06-10 21:57:40|2484.69|2471.69|2484.88|2471.88|2484.93|2471.93|2484.34|2471.34|27
1623362270000|2021-06-10 21:57:50|2484.82|2471.82|2484.8|2471.8|2484.89|2471.89|2484.75|2471.75|9
1623362280000|2021-06-10 21:58:00|2484.79|2471.79|2485.08|2472.08|2485.19|2472.19|2484.77|2471.77|15
1623362290000|2021-06-10 21:58:10|2485.13|2472.13|2485.07|2472.07|2485.14|2472.14|2485.04|2472.04|19
1623362300000|2021-06-10 21:58:20|2485.05|2472.05|2485.12|2472.12|2485.13|2472.13|2485.03|2472.03|25
1623362310000|2021-06-10 21:58:30|2485.11|2472.11|2484.27|2471.27|2485.11|2472.11|2484.16|2471.16|29
1623362320000|2021-06-10 21:58:40|2484.33|2471.33|2483.95|2470.95|2484.47|2471.47|2483.91|2470.91|32
1623362330000|2021-06-10 21:58:50|2483.97|2470.97|2484.45|2471.45|2484.46|2471.46|2483.95|2470.95|31
1623362340000|2021-06-10 21:59:00|2484.48|2471.48|2484.09|2471.09|2484.59|2471.59|2483.95|2470.95|32
1623362350000|2021-06-10 21:59:10|2483.97|2470.97|2484.17|2471.17|2484.22|2471.22|2483.97|2470.97|26
1623362360000|2021-06-10 21:59:20|2484.54|2471.54|2486.39|2473.39|2486.69|2473.69|2484.47|2471.47|30
1623362370000|2021-06-10 21:59:30|2486.4|2473.4|2486.47|2473.47|2486.52|2473.52|2486.4|2473.4|15
1623362380000|2021-06-10 21:59:40|2486.46|2473.46|2490.29|2477.29|2490.29|2477.29|2486.46|2473.46|22
1623362390000|2021-06-10 21:59:50|2490.28|2477.28|2490.48|2477.48|2492.29|2479.29|2489.78|2476.78|38
1623362400000|2021-06-10 22:00:00|2490.43|2477.43|2490.06|2477.06|2491.53|2478.53|2489.87|2476.87|38
1623362410000|2021-06-10 22:00:10|2490.09|2477.09|2488.93|2475.93|2490.53|2477.53|2488.93|2475.93|36
1623362420000|2021-06-10 22:00:20|2488.46|2475.46|2487.22|2474.22|2488.46|2475.46|2487.08|2474.08|38
1623362430000|2021-06-10 22:00:30|2487.15|2474.15|2488.02|2475.02|2488.18|2475.18|2487.15|2474.15|35
1623362440000|2021-06-10 22:00:40|2487.99|2474.99|2487.95|2474.95|2488.06|2475.06|2487.75|2474.75|32
1623362450000|2021-06-10 22:00:50|2487.94|2474.94|2485.74|2472.74|2487.94|2474.94|2485.74|2472.74|39
1623362460000|2021-06-10 22:01:00|2485.68|2472.68|2484.37|2471.37|2485.71|2472.71|2484.32|2471.32|31
1623362470000|2021-06-10 22:01:10|2484.21|2471.21|2484.15|2471.15|2485.22|2472.22|2483.9|2470.9|33
1623362480000|2021-06-10 22:01:20|2484.16|2471.16|2484.18|2471.18|2484.63|2471.63|2483.88|2470.88|37
1623362490000|2021-06-10 22:01:30|2484.21|2471.21|2484.53|2471.53|2484.82|2471.82|2484.21|2471.21|32
1623362500000|2021-06-10 22:01:40|2484.73|2471.73|2484.83|2471.83|2484.86|2471.86|2484.35|2471.35|29
1623362510000|2021-06-10 22:01:50|2484.91|2471.91|2484.69|2471.69|2484.91|2471.91|2484.62|2471.62|30
1623362520000|2021-06-10 22:02:00|2484.7|2471.7|2486.58|2473.58|2486.58|2473.58|2484.63|2471.63|31
1623362530000|2021-06-10 22:02:10|2486.56|2473.56|2486.69|2473.69|2487.28|2474.28|2486.54|2473.54|32
1623362540000|2021-06-10 22:02:20|2486.66|2473.66|2486.92|2473.92|2487.07|2474.07|2486.66|2473.66|35
1623362550000|2021-06-10 22:02:30|2486.94|2473.94|2488.82|2475.82|2488.9|2475.9|2486.78|2473.78|30
1623362560000|2021-06-10 22:02:40|2488.98|2475.98|2489.23|2476.23|2489.25|2476.25|2488.85|2475.85|25
1623362570000|2021-06-10 22:02:50|2489.18|2476.18|2489.33|2476.33|2489.35|2476.35|2489.11|2476.11|34
1623362580000|2021-06-10 22:03:00|2489.34|2476.34|2489.36|2476.36|2489.41|2476.41|2489.25|2476.25|25
1623362590000|2021-06-10 22:03:10|2489.35|2476.35|2489.24|2476.24|2489.37|2476.37|2489.24|2476.24|31
1623362600000|2021-06-10 22:03:20|2489.25|2476.25|2489.04|2476.04|2489.28|2476.28|2489.04|2476.04|19
1623362610000|2021-06-10 22:03:30|2489.01|2476.01|2489.07|2476.07|2489.09|2476.09|2489.01|2476.01|17
1623362620000|2021-06-10 22:03:40|2489.06|2476.06|2488.36|2475.36|2489.06|2476.06|2488.21|2475.21|32
1623362630000|2021-06-10 22:03:50|2488.37|2475.37|2487.87|2474.87|2488.43|2475.43|2487.6|2474.6|20
1623362640000|2021-06-10 22:04:00|2487.78|2474.78|2487.77|2474.77|2487.82|2474.82|2487.59|2474.59|14
1623362650000|2021-06-10 22:04:10|2487.72|2474.72|2487.84|2474.84|2488|2475|2487.59|2474.59|21
1623362660000|2021-06-10 22:04:20|2487.87|2474.87|2487.32|2474.32|2488|2475|2487.13|2474.13|21
1623362670000|2021-06-10 22:04:30|2487.33|2474.33|2488.68|2475.68|2488.78|2475.78|2487.33|2474.33|36
1623362680000|2021-06-10 22:04:40|2488.69|2475.69|2488.82|2475.82|2488.82|2475.82|2488.6|2475.6|19
1623362690000|2021-06-10 22:04:50|2488.87|2475.87|2488.81|2475.81|2488.91|2475.91|2488.62|2475.62|34
1623362700000|2021-06-10 22:05:00|2488.8|2475.8|2489.96|2476.96|2489.98|2476.98|2488.6|2475.6|33
1623362710000|2021-06-10 22:05:10|2489.92|2476.92|2489.97|2476.97|2490.17|2477.17|2489.91|2476.91|25
1623362720000|2021-06-10 22:05:20|2489.98|2476.98|2490.13|2477.13|2490.35|2477.35|2489.98|2476.98|38
1623362730000|2021-06-10 22:05:30|2490.11|2477.11|2489.9|2476.9|2490.12|2477.12|2489.82|2476.82|32
1623362740000|2021-06-10 22:05:40|2489.88|2476.88|2490.04|2477.04|2490.28|2477.28|2489.73|2476.73|36
1623362750000|2021-06-10 22:05:50|2490.05|2477.05|2489.87|2476.87|2490.06|2477.06|2489.85|2476.85|34
1623362760000|2021-06-10 22:06:00|2489.88|2476.88|2486.65|2473.65|2489.97|2476.97|2486.61|2473.61|35
1623362770000|2021-06-10 22:06:10|2486.61|2473.61|2486.49|2473.49|2486.66|2473.66|2486.34|2473.34|30
1623362780000|2021-06-10 22:06:20|2486.53|2473.53|2485.77|2472.77|2486.53|2473.53|2485.77|2472.77|29
1623362790000|2021-06-10 22:06:30|2485.76|2472.76|2485.64|2472.64|2485.76|2472.76|2485.61|2472.61|21
1623362800000|2021-06-10 22:06:40|2485.73|2472.73|2486.18|2473.18|2486.23|2473.23|2485.22|2472.22|27
1623362810000|2021-06-10 22:06:50|2486.24|2473.24|2486.93|2473.93|2486.98|2473.98|2486.06|2473.06|37
1623362820000|2021-06-10 22:07:00|2486.83|2473.83|2486.75|2473.75|2486.84|2473.84|2486.63|2473.63|34
1623362830000|2021-06-10 22:07:10|2486.88|2473.88|2487.5|2474.5|2487.62|2474.62|2486.77|2473.77|28
1623362840000|2021-06-10 22:07:20|2487.47|2474.47|2486.97|2473.97|2487.53|2474.53|2486.93|2473.93|28
1623362850000|2021-06-10 22:07:30|2487.01|2474.01|2486.52|2473.52|2487.06|2474.06|2486.33|2473.33|25
1623362860000|2021-06-10 22:07:40|2486.55|2473.55|2486.46|2473.46|2486.55|2473.55|2486.39|2473.39|21
1623362870000|2021-06-10 22:07:50|2486.45|2473.45|2486.23|2473.23|2486.45|2473.45|2486.15|2473.15|14
1623362880000|2021-06-10 22:08:00|2486.25|2473.25|2484.96|2471.96|2486.25|2473.25|2484.84|2471.84|27
1623362890000|2021-06-10 22:08:10|2484.94|2471.94|2485.01|2472.01|2485.1|2472.1|2484.71|2471.71|24
1623362900000|2021-06-10 22:08:20|2485.08|2472.08|2485.94|2472.94|2485.96|2472.96|2484.85|2471.85|33
1623362910000|2021-06-10 22:08:30|2486.01|2473.01|2485.94|2472.94|2486.26|2473.26|2485.91|2472.91|28
1623362920000|2021-06-10 22:08:40|2485.96|2472.96|2486.85|2473.85|2486.85|2473.85|2485.96|2472.96|35
1623362930000|2021-06-10 22:08:50|2486.87|2473.87|2487.8|2474.8|2487.83|2474.83|2486.87|2473.87|28
1623362940000|2021-06-10 22:09:00|2487.72|2474.72|2488.1|2475.1|2488.2|2475.2|2487.52|2474.52|31
1623362950000|2021-06-10 22:09:10|2488.09|2475.09|2487.72|2474.72|2488.17|2475.17|2487.42|2474.42|27
1623362960000|2021-06-10 22:09:20|2487.76|2474.76|2488.78|2475.78|2488.78|2475.78|2487.72|2474.72|29
1623362970000|2021-06-10 22:09:30|2488.77|2475.77|2489.2|2476.2|2489.22|2476.22|2488.57|2475.57|35
1623362980000|2021-06-10 22:09:40|2489.22|2476.22|2489.51|2476.51|2489.62|2476.62|2489.13|2476.13|38
1623362990000|2021-06-10 22:09:50|2489.44|2476.44|2489.25|2476.25|2489.61|2476.61|2489.25|2476.25|30
1623363000000|2021-06-10 22:10:00|2489.17|2476.17|2488.82|2475.82|2489.22|2476.22|2488.61|2475.61|37
1623363010000|2021-06-10 22:10:10|2488.79|2475.79|2488.62|2475.62|2488.93|2475.93|2488.62|2475.62|26
1623363020000|2021-06-10 22:10:20|2488.48|2475.48|2487.69|2474.69|2488.48|2475.48|2487.69|2474.69|24
1623363030000|2021-06-10 22:10:30|2487.73|2474.73|2487.22|2474.22|2487.81|2474.81|2487.22|2474.22|26
1623363040000|2021-06-10 22:10:40|2487.28|2474.28|2486.66|2473.66|2487.28|2474.28|2486.65|2473.65|33
1623363050000|2021-06-10 22:10:50|2486.63|2473.63|2486.67|2473.67|2486.96|2473.96|2486.56|2473.56|27
1623363060000|2021-06-10 22:11:00|2486.66|2473.66|2486.43|2473.43|2487.05|2474.05|2486.43|2473.43|32
1623363070000|2021-06-10 22:11:10|2486.44|2473.44|2488|2475|2488.03|2475.03|2486.43|2473.43|33
1623363080000|2021-06-10 22:11:20|2488.05|2475.05|2489.57|2476.57|2489.57|2476.57|2487.9|2474.9|37
1623363090000|2021-06-10 22:11:30|2489.56|2476.56|2489.75|2476.75|2489.83|2476.83|2489.27|2476.27|38
1623363100000|2021-06-10 22:11:40|2489.73|2476.73|2489.82|2476.82|2489.88|2476.88|2489.66|2476.66|29
1623363110000|2021-06-10 22:11:50|2489.8|2476.8|2490.11|2477.11|2490.18|2477.18|2489.73|2476.73|29
1623363120000|2021-06-10 22:12:00|2490.15|2477.15|2488.48|2475.48|2490.15|2477.15|2488.45|2475.45|29
1623363130000|2021-06-10 22:12:10|2488.49|2475.49|2488.57|2475.57|2488.57|2475.57|2488.44|2475.44|25
1623363140000|2021-06-10 22:12:20|2488.58|2475.58|2489.74|2476.74|2489.74|2476.74|2488.57|2475.57|27
1623363150000|2021-06-10 22:12:30|2489.69|2476.69|2489.63|2476.63|2489.9|2476.9|2489.59|2476.59|28
1623363160000|2021-06-10 22:12:40|2489.6|2476.6|2490.68|2477.68|2490.68|2477.68|2489.37|2476.37|30
1623363170000|2021-06-10 22:12:50|2490.65|2477.65|2493.98|2480.98|2493.98|2480.98|2490.65|2477.65|34
1623363180000|2021-06-10 22:13:00|2493.86|2480.86|2496.14|2483.14|2496.14|2483.14|2493.03|2480.03|36
1623363190000|2021-06-10 22:13:10|2495.87|2482.87|2492.01|2479.01|2496.41|2483.41|2491.96|2478.96|38
1623363200000|2021-06-10 22:13:20|2491.84|2478.84|2493.17|2480.17|2493.17|2480.17|2491.12|2478.12|36
1623363210000|2021-06-10 22:13:30|2493.27|2480.27|2493.24|2480.24|2494.38|2481.38|2493.19|2480.19|34
1623363220000|2021-06-10 22:13:40|2493.23|2480.23|2494.35|2481.35|2494.42|2481.42|2493.23|2480.23|31
1623363230000|2021-06-10 22:13:50|2494.33|2481.33|2494.04|2481.04|2494.38|2481.38|2493.8|2480.8|34
1623363240000|2021-06-10 22:14:00|2494.05|2481.05|2492.01|2479.01|2494.05|2481.05|2492.01|2479.01|35
1623363250000|2021-06-10 22:14:10|2492.03|2479.03|2492.14|2479.14|2492.25|2479.25|2491.73|2478.73|31
1623363260000|2021-06-10 22:14:20|2492.21|2479.21|2492.46|2479.46|2492.5|2479.5|2492.11|2479.11|27
1623363270000|2021-06-10 22:14:30|2492.4|2479.4|2493.2|2480.2|2493.2|2480.2|2492.3|2479.3|33
1623363280000|2021-06-10 22:14:40|2493.17|2480.17|2493.72|2480.72|2493.98|2480.98|2492.71|2479.71|30
1623363290000|2021-06-10 22:14:50|2493.81|2480.81|2495.31|2482.31|2495.62|2482.62|2493.81|2480.81|36
1623363300000|2021-06-10 22:15:00|2495.47|2482.47|2499.45|2486.45|2499.46|2486.46|2495.47|2482.47|35
1623363310000|2021-06-10 22:15:10|2499.48|2486.48|2497.32|2484.32|2499.94|2486.94|2497.28|2484.28|35
1623363320000|2021-06-10 22:15:20|2497.7|2484.7|2497.95|2484.95|2499.02|2486.02|2497.32|2484.32|35
1623363330000|2021-06-10 22:15:30|2497.96|2484.96|2495.4|2482.4|2497.96|2484.96|2495.4|2482.4|32
1623363340000|2021-06-10 22:15:40|2495.42|2482.42|2497.77|2484.77|2497.96|2484.96|2495.38|2482.38|34
1623363350000|2021-06-10 22:15:50|2497.74|2484.74|2496.79|2483.79|2498.26|2485.26|2496.33|2483.33|38
1623363360000|2021-06-10 22:16:00|2496.61|2483.61|2497|2484|2497.13|2484.13|2496.51|2483.51|37
1623363370000|2021-06-10 22:16:10|2496.98|2483.98|2496.52|2483.52|2496.98|2483.98|2495.67|2482.67|35
1623363380000|2021-06-10 22:16:20|2496.57|2483.57|2500.1|2487.1|2500.47|2487.47|2496.47|2483.47|36
1623363390000|2021-06-10 22:16:30|2500.17|2487.17|2499.1|2486.1|2501.36|2488.36|2499.1|2486.1|39
1623363400000|2021-06-10 22:16:40|2498.88|2485.88|2499.73|2486.73|2499.8|2486.8|2498.61|2485.61|37
1623363410000|2021-06-10 22:16:50|2499.82|2486.82|2500.73|2487.73|2501.2|2488.2|2499.79|2486.79|34
1623363420000|2021-06-10 22:17:00|2500.52|2487.52|2498.25|2485.25|2500.52|2487.52|2497.72|2484.72|31
1623363430000|2021-06-10 22:17:10|2498.2|2485.2|2499.5|2486.5|2499.5|2486.5|2498.19|2485.19|35
1623363440000|2021-06-10 22:17:20|2499.53|2486.53|2498.72|2485.72|2499.56|2486.56|2497.82|2484.82|36
1623363450000|2021-06-10 22:17:30|2498.55|2485.55|2498.74|2485.74|2499|2486|2498.19|2485.19|35
1623363460000|2021-06-10 22:17:40|2498.76|2485.76|2498.07|2485.07|2498.88|2485.88|2498.07|2485.07|32
1623363470000|2021-06-10 22:17:50|2498.17|2485.17|2498.48|2485.48|2498.52|2485.52|2498.06|2485.06|36
1623363480000|2021-06-10 22:18:00|2498.44|2485.44|2497.95|2484.95|2498.44|2485.44|2497.92|2484.92|30
1623363490000|2021-06-10 22:18:10|2497.96|2484.96|2495.04|2482.04|2497.96|2484.96|2495.04|2482.04|23
1623363500000|2021-06-10 22:18:20|2495.12|2482.12|2494.1|2481.1|2495.15|2482.15|2494.1|2481.1|34
1623363510000|2021-06-10 22:18:30|2494.09|2481.09|2493.9|2480.9|2494.41|2481.41|2493.65|2480.65|34
1623363520000|2021-06-10 22:18:40|2493.87|2480.87|2493.38|2480.38|2494.63|2481.63|2493.38|2480.38|32
1623363530000|2021-06-10 22:18:50|2493.3|2480.3|2493.45|2480.45|2493.49|2480.49|2493.26|2480.26|26
1623363540000|2021-06-10 22:19:00|2493.51|2480.51|2494.55|2481.55|2494.55|2481.55|2492.77|2479.77|34
1623363550000|2021-06-10 22:19:10|2494.45|2481.45|2495.93|2482.93|2495.93|2482.93|2494.4|2481.4|30
1623363560000|2021-06-10 22:19:20|2495.95|2482.95|2495.74|2482.74|2495.95|2482.95|2495.19|2482.19|30
1623363570000|2021-06-10 22:19:30|2495.73|2482.73|2495.27|2482.27|2496.63|2483.63|2494.86|2481.86|32
1623363580000|2021-06-10 22:19:40|2495.3|2482.3|2494.47|2481.47|2495.5|2482.5|2494.32|2481.32|35
1623363590000|2021-06-10 22:19:50|2494.46|2481.46|2494.62|2481.62|2494.83|2481.83|2494.44|2481.44|34
1623363600000|2021-06-10 22:20:00|2494.54|2481.54|2491.96|2478.96|2494.64|2481.64|2491.96|2478.96|34
1623363610000|2021-06-10 22:20:10|2491.88|2478.88|2491.51|2478.51|2492.22|2479.22|2490.6|2477.6|35
1623363620000|2021-06-10 22:20:20|2491.49|2478.49|2490.92|2477.92|2491.96|2478.96|2490.92|2477.92|35
1623363630000|2021-06-10 22:20:30|2490.93|2477.93|2490.03|2477.03|2490.94|2477.94|2490.02|2477.02|34
1623363640000|2021-06-10 22:20:40|2490.04|2477.04|2491.66|2478.66|2491.66|2478.66|2489.86|2476.86|33
1623363650000|2021-06-10 22:20:50|2491.67|2478.67|2491.98|2478.98|2492.14|2479.14|2491.67|2478.67|35
1623363660000|2021-06-10 22:21:00|2492.15|2479.15|2492.24|2479.24|2492.3|2479.3|2492.15|2479.15|26
1623363670000|2021-06-10 22:21:10|2492.25|2479.25|2491.34|2478.34|2492.35|2479.35|2491.3|2478.3|26
1623363680000|2021-06-10 22:21:20|2491.14|2478.14|2489.41|2476.41|2491.14|2478.14|2489.41|2476.41|34
1623363690000|2021-06-10 22:21:30|2489.34|2476.34|2489.74|2476.74|2489.85|2476.85|2488.95|2475.95|32
1623363700000|2021-06-10 22:21:40|2489.85|2476.85|2490.53|2477.53|2490.56|2477.56|2489.63|2476.63|34
1623363710000|2021-06-10 22:21:50|2490.51|2477.51|2491.02|2478.02|2491.16|2478.16|2490.51|2477.51|37
1623363720000|2021-06-10 22:22:00|2491.12|2478.12|2490.93|2477.93|2491.16|2478.16|2490.83|2477.83|31
1623363730000|2021-06-10 22:22:10|2490.81|2477.81|2490.84|2477.84|2491.04|2478.04|2490.81|2477.81|33
1623363740000|2021-06-10 22:22:20|2490.76|2477.76|2489.19|2476.19|2490.76|2477.76|2489.19|2476.19|31
1623363750000|2021-06-10 22:22:30|2489.07|2476.07|2490.46|2477.46|2490.46|2477.46|2489.07|2476.07|29
1623363760000|2021-06-10 22:22:40|2490.6|2477.6|2491.08|2478.08|2491.42|2478.42|2490.6|2477.6|30
1623363770000|2021-06-10 22:22:50|2491.07|2478.07|2491.28|2478.28|2491.41|2478.41|2491.05|2478.05|25
1623363780000|2021-06-10 22:23:00|2491.31|2478.31|2491.01|2478.01|2491.34|2478.34|2490.75|2477.75|36
1623363790000|2021-06-10 22:23:10|2490.93|2477.93|2491|2478|2491.04|2478.04|2490.89|2477.89|31
1623363800000|2021-06-10 22:23:20|2490.97|2477.97|2493.44|2480.44|2493.46|2480.46|2490.97|2477.97|31
1623363810000|2021-06-10 22:23:30|2493.46|2480.46|2493.69|2480.69|2493.69|2480.69|2493.03|2480.03|27
1623363820000|2021-06-10 22:23:40|2493.73|2480.73|2493.5|2480.5|2493.73|2480.73|2493.03|2480.03|32
1623363830000|2021-06-10 22:23:50|2493.46|2480.46|2493.43|2480.43|2493.55|2480.55|2492.99|2479.99|32
1623363840000|2021-06-10 22:24:00|2493.38|2480.38|2492.06|2479.06|2493.38|2480.38|2491.92|2478.92|34
1623363850000|2021-06-10 22:24:10|2492.04|2479.04|2492.53|2479.53|2492.53|2479.53|2490.66|2477.66|39
1623363860000|2021-06-10 22:24:20|2492.52|2479.52|2492.47|2479.47|2492.9|2479.9|2492.42|2479.42|31
1623363870000|2021-06-10 22:24:30|2492.26|2479.26|2493.4|2480.4|2493.56|2480.56|2492.24|2479.24|33
1623363880000|2021-06-10 22:24:40|2493.39|2480.39|2494.88|2481.88|2494.88|2481.88|2493.37|2480.37|27
1623363890000|2021-06-10 22:24:50|2494.94|2481.94|2495.51|2482.51|2495.66|2482.66|2494.83|2481.83|34
1623363900000|2021-06-10 22:25:00|2495.54|2482.54|2496.36|2483.36|2496.46|2483.46|2495.42|2482.42|33
1623363910000|2021-06-10 22:25:10|2496.34|2483.34|2493.6|2480.6|2496.57|2483.57|2493.6|2480.6|32
1623363920000|2021-06-10 22:25:20|2493.58|2480.58|2492.39|2479.39|2493.58|2480.58|2492.39|2479.39|35
1623363930000|2021-06-10 22:25:30|2492.34|2479.34|2492.22|2479.22|2492.44|2479.44|2492.16|2479.16|29
1623363940000|2021-06-10 22:25:40|2492.35|2479.35|2493.31|2480.31|2493.58|2480.58|2492.35|2479.35|31
1623363950000|2021-06-10 22:25:50|2493.33|2480.33|2492.48|2479.48|2493.42|2480.42|2492.4|2479.4|37
1623363960000|2021-06-10 22:26:00|2492.47|2479.47|2492.22|2479.22|2492.73|2479.73|2492.18|2479.18|35
1623363970000|2021-06-10 22:26:10|2492.64|2479.64|2492.09|2479.09|2492.67|2479.67|2492.06|2479.06|28
1623363980000|2021-06-10 22:26:20|2492.06|2479.06|2492.14|2479.14|2492.55|2479.55|2491.95|2478.95|32
1623363990000|2021-06-10 22:26:30|2492.12|2479.12|2491.93|2478.93|2492.48|2479.48|2491.93|2478.93|24
1623364000000|2021-06-10 22:26:40|2491.96|2478.96|2492.37|2479.37|2492.42|2479.42|2491.88|2478.88|12
1623364010000|2021-06-10 22:26:50|2492.36|2479.36|2491.15|2478.15|2492.36|2479.36|2490.69|2477.69|19
1623364020000|2021-06-10 22:27:00|2491.02|2478.02|2491.93|2478.93|2492.12|2479.12|2491.02|2478.02|33
1623364030000|2021-06-10 22:27:10|2491.91|2478.91|2490.79|2477.79|2491.91|2478.91|2490.62|2477.62|36
1623364040000|2021-06-10 22:27:20|2490.78|2477.78|2490.68|2477.68|2490.81|2477.81|2490.43|2477.43|32
1623364050000|2021-06-10 22:27:30|2490.45|2477.45|2490.44|2477.44|2490.81|2477.81|2490.18|2477.18|36
1623364060000|2021-06-10 22:27:40|2490.34|2477.34|2488.56|2475.56|2490.51|2477.51|2488.45|2475.45|32
1623364070000|2021-06-10 22:27:50|2488.63|2475.63|2490.1|2477.1|2490.13|2477.13|2488.49|2475.49|30
1623364080000|2021-06-10 22:28:00|2490.11|2477.11|2489.36|2476.36|2490.28|2477.28|2489.36|2476.36|36
1623364090000|2021-06-10 22:28:10|2489.21|2476.21|2488.7|2475.7|2489.39|2476.39|2488.67|2475.67|25
1623364100000|2021-06-10 22:28:20|2488.77|2475.77|2489.89|2476.89|2489.91|2476.91|2488.61|2475.61|35
1623364110000|2021-06-10 22:28:30|2489.92|2476.92|2491.42|2478.42|2491.72|2478.72|2489.92|2476.92|29
1623364120000|2021-06-10 22:28:40|2491.19|2478.19|2491.61|2478.61|2491.72|2478.72|2490.92|2477.92|34
1623364130000|2021-06-10 22:28:50|2491.56|2478.56|2491.3|2478.3|2492.28|2479.28|2491.21|2478.21|35
1623364140000|2021-06-10 22:29:00|2491.24|2478.24|2490.5|2477.5|2491.24|2478.24|2490.39|2477.39|29
1623364150000|2021-06-10 22:29:10|2490.49|2477.49|2490.77|2477.77|2491.12|2478.12|2489.49|2476.49|32
1623364160000|2021-06-10 22:29:20|2490.79|2477.79|2490.95|2477.95|2491.62|2478.62|2490.78|2477.78|39
1623364170000|2021-06-10 22:29:30|2490.86|2477.86|2491.47|2478.47|2491.56|2478.56|2490.86|2477.86|31
1623364180000|2021-06-10 22:29:40|2491.46|2478.46|2490.14|2477.14|2491.46|2478.46|2489.41|2476.41|38
1623364190000|2021-06-10 22:29:50|2490.23|2477.23|2492.19|2479.19|2492.19|2479.19|2490.23|2477.23|30
1623364200000|2021-06-10 22:30:00|2492.16|2479.16|2490.95|2477.95|2492.34|2479.34|2490.94|2477.94|31
1623364210000|2021-06-10 22:30:10|2490.97|2477.97|2491.13|2478.13|2491.13|2478.13|2490.18|2477.18|33
1623364220000|2021-06-10 22:30:20|2491.01|2478.01|2491.14|2478.14|2491.27|2478.27|2490.27|2477.27|32
1623364230000|2021-06-10 22:30:30|2491.31|2478.31|2490.79|2477.79|2491.82|2478.82|2490.57|2477.57|36
1623364240000|2021-06-10 22:30:40|2490.77|2477.77|2489.63|2476.63|2490.77|2477.77|2489.61|2476.61|34
1623364250000|2021-06-10 22:30:50|2489.61|2476.61|2489.18|2476.18|2490.03|2477.03|2489.18|2476.18|32
1623364260000|2021-06-10 22:31:00|2489.25|2476.25|2488.98|2475.98|2489.25|2476.25|2488.7|2475.7|32
1623364270000|2021-06-10 22:31:10|2489.01|2476.01|2488.94|2475.94|2489.18|2476.18|2488.88|2475.88|33
1623364280000|2021-06-10 22:31:20|2488.95|2475.95|2486.96|2473.96|2489.17|2476.17|2486.96|2473.96|38
1623364290000|2021-06-10 22:31:30|2487.12|2474.12|2486.68|2473.68|2487.84|2474.84|2486.66|2473.66|37
1623364300000|2021-06-10 22:31:40|2486.71|2473.71|2487.72|2474.72|2487.82|2474.82|2486.64|2473.64|37
1623364310000|2021-06-10 22:31:50|2487.93|2474.93|2487.47|2474.47|2488.18|2475.18|2486.64|2473.64|36
1623364320000|2021-06-10 22:32:00|2487.44|2474.44|2489.79|2476.79|2489.97|2476.97|2487.16|2474.16|35
1623364330000|2021-06-10 22:32:10|2489.73|2476.73|2491.02|2478.02|2491.02|2478.02|2488.97|2475.97|38
1623364340000|2021-06-10 22:32:20|2491.08|2478.08|2489.22|2476.22|2491.22|2478.22|2489.17|2476.17|33
1623364350000|2021-06-10 22:32:30|2489.24|2476.24|2489.26|2476.26|2489.62|2476.62|2489.02|2476.02|33
1623364360000|2021-06-10 22:32:40|2489.27|2476.27|2490.35|2477.35|2490.35|2477.35|2489.27|2476.27|30
1623364370000|2021-06-10 22:32:50|2490.52|2477.52|2490.64|2477.64|2490.64|2477.64|2490.28|2477.28|25
1623364380000|2021-06-10 22:33:00|2490.6|2477.6|2488.59|2475.59|2490.69|2477.69|2488.44|2475.44|34
1623364390000|2021-06-10 22:33:10|2488.53|2475.53|2487.6|2474.6|2488.53|2475.53|2487.57|2474.57|32
1623364400000|2021-06-10 22:33:20|2487.5|2474.5|2488.86|2475.86|2488.86|2475.86|2487.34|2474.34|35
1623364410000|2021-06-10 22:33:30|2488.85|2475.85|2487.7|2474.7|2488.85|2475.85|2487.7|2474.7|31
1623364420000|2021-06-10 22:33:40|2487.65|2474.65|2488.88|2475.88|2488.88|2475.88|2487.65|2474.65|31
1623364430000|2021-06-10 22:33:50|2488.91|2475.91|2490.17|2477.17|2490.22|2477.22|2488.91|2475.91|33
1623364440000|2021-06-10 22:34:00|2490.14|2477.14|2489.39|2476.39|2490.14|2477.14|2489.39|2476.39|25
1623364450000|2021-06-10 22:34:10|2489.42|2476.42|2489.78|2476.78|2489.79|2476.79|2489.42|2476.42|34
1623364460000|2021-06-10 22:34:20|2489.91|2476.91|2489.43|2476.43|2490.04|2477.04|2489.43|2476.43|29
1623364470000|2021-06-10 22:34:30|2489.19|2476.19|2488.95|2475.95|2489.29|2476.29|2488.21|2475.21|26
1623364480000|2021-06-10 22:34:40|2488.91|2475.91|2488.43|2475.43|2488.94|2475.94|2488.23|2475.23|34
1623364490000|2021-06-10 22:34:50|2488.41|2475.41|2488.61|2475.61|2489.2|2476.2|2488.34|2475.34|25
1623364500000|2021-06-10 22:35:00|2488.66|2475.66|2489.78|2476.78|2489.8|2476.8|2488.4|2475.4|35
1623364510000|2021-06-10 22:35:10|2489.81|2476.81|2489.86|2476.86|2490.98|2477.98|2489.81|2476.81|20
1623364520000|2021-06-10 22:35:20|2489.62|2476.62|2489.95|2476.95|2490.01|2477.01|2489.62|2476.62|21
1623364530000|2021-06-10 22:35:30|2489.99|2476.99|2490.01|2477.01|2490.03|2477.03|2489.91|2476.91|25
1623364540000|2021-06-10 22:35:40|2490.02|2477.02|2489.94|2476.94|2490.02|2477.02|2489.57|2476.57|23
1623364550000|2021-06-10 22:35:50|2489.86|2476.86|2490|2477|2490.34|2477.34|2489.86|2476.86|33
1623364560000|2021-06-10 22:36:00|2490.02|2477.02|2490.26|2477.26|2490.29|2477.29|2489.93|2476.93|27
1623364570000|2021-06-10 22:36:10|2490.2|2477.2|2490.15|2477.15|2490.24|2477.24|2490.09|2477.09|30
1623364580000|2021-06-10 22:36:20|2490.14|2477.14|2490.3|2477.3|2490.31|2477.31|2490.05|2477.05|25
1623364590000|2021-06-10 22:36:30|2490.27|2477.27|2490.61|2477.61|2490.74|2477.74|2490.24|2477.24|29
1623364600000|2021-06-10 22:36:40|2490.62|2477.62|2488.55|2475.55|2490.62|2477.62|2488.53|2475.53|26
1623364610000|2021-06-10 22:36:50|2488.64|2475.64|2488.5|2475.5|2488.64|2475.64|2488.42|2475.42|18
1623364620000|2021-06-10 22:37:00|2488.46|2475.46|2488.21|2475.21|2488.53|2475.53|2488.03|2475.03|31
1623364630000|2021-06-10 22:37:10|2488.22|2475.22|2486.61|2473.61|2488.23|2475.23|2486.32|2473.32|28
1623364640000|2021-06-10 22:37:20|2486.69|2473.69|2487.48|2474.48|2488.17|2475.17|2485.76|2472.76|34
1623364650000|2021-06-10 22:37:30|2487.39|2474.39|2485.72|2472.72|2487.39|2474.39|2485.55|2472.55|29
1623364660000|2021-06-10 22:37:40|2485.78|2472.78|2485.65|2472.65|2486.56|2473.56|2485.46|2472.46|34
1623364670000|2021-06-10 22:37:50|2485.79|2472.79|2486.66|2473.66|2486.84|2473.84|2485.58|2472.58|30
1623364680000|2021-06-10 22:38:00|2486.73|2473.73|2485.95|2472.95|2487.02|2474.02|2485.95|2472.95|33
1623364690000|2021-06-10 22:38:10|2486.01|2473.01|2485.87|2472.87|2486.01|2473.01|2485.67|2472.67|24
1623364700000|2021-06-10 22:38:20|2485.9|2472.9|2486.89|2473.89|2487.11|2474.11|2485.9|2472.9|34
1623364710000|2021-06-10 22:38:30|2486.94|2473.94|2483.77|2470.77|2486.99|2473.99|2483.56|2470.56|40
1623364720000|2021-06-10 22:38:40|2483.95|2470.95|2483.98|2470.98|2484.77|2471.77|2483.61|2470.61|38
1623364730000|2021-06-10 22:38:50|2483.95|2470.95|2482.85|2469.85|2484.09|2471.09|2482.4|2469.4|36
1623364740000|2021-06-10 22:39:00|2482.84|2469.84|2484.23|2471.23|2484.23|2471.23|2482.76|2469.76|35
1623364750000|2021-06-10 22:39:10|2484.57|2471.57|2484.29|2471.29|2485.51|2472.51|2484.06|2471.06|31
1623364760000|2021-06-10 22:39:20|2484.21|2471.21|2483.93|2470.93|2484.3|2471.3|2483.93|2470.93|32
1623364770000|2021-06-10 22:39:30|2483.86|2470.86|2484.31|2471.31|2484.31|2471.31|2483.86|2470.86|31
1623364780000|2021-06-10 22:39:40|2484.29|2471.29|2483.36|2470.36|2484.37|2471.37|2482.49|2469.49|34
1623364790000|2021-06-10 22:39:50|2483.32|2470.32|2483.25|2470.25|2483.54|2470.54|2483.01|2470.01|30
1623364800000|2021-06-10 22:40:00|2483.24|2470.24|2483.5|2470.5|2483.65|2470.65|2483.23|2470.23|25
1623364810000|2021-06-10 22:40:10|2483.52|2470.52|2483.79|2470.79|2485.19|2472.19|2483.52|2470.52|40
1623364820000|2021-06-10 22:40:20|2484.14|2471.14|2485.48|2472.48|2485.48|2472.48|2483.96|2470.96|26
1623364830000|2021-06-10 22:40:30|2485.46|2472.46|2485.98|2472.98|2486.34|2473.34|2485.35|2472.35|34
1623364840000|2021-06-10 22:40:40|2486.05|2473.05|2485.93|2472.93|2486.24|2473.24|2485.89|2472.89|23
1623364850000|2021-06-10 22:40:50|2485.92|2472.92|2485.69|2472.69|2485.92|2472.92|2485.69|2472.69|18
1623364860000|2021-06-10 22:41:00|2485.67|2472.67|2486.05|2473.05|2486.05|2473.05|2485.67|2472.67|24
1623364870000|2021-06-10 22:41:10|2486.07|2473.07|2485.64|2472.64|2486.07|2473.07|2485.57|2472.57|25
1623364880000|2021-06-10 22:41:20|2485.62|2472.62|2483.22|2470.22|2485.63|2472.63|2483.22|2470.22|33
1623364890000|2021-06-10 22:41:30|2483.21|2470.21|2484.48|2471.48|2484.53|2471.53|2483.19|2470.19|34
1623364900000|2021-06-10 22:41:40|2484.47|2471.47|2485.74|2472.74|2485.85|2472.85|2484.43|2471.43|28
1623364910000|2021-06-10 22:41:50|2485.8|2472.8|2484.64|2471.64|2485.8|2472.8|2484.64|2471.64|35
1623364920000|2021-06-10 22:42:00|2484.65|2471.65|2486.44|2473.44|2486.44|2473.44|2484.36|2471.36|31
1623364930000|2021-06-10 22:42:10|2486.48|2473.48|2487.85|2474.85|2487.9|2474.9|2486.48|2473.48|28
1623364940000|2021-06-10 22:42:20|2487.83|2474.83|2487.06|2474.06|2488.58|2475.58|2487.06|2474.06|30
1623364950000|2021-06-10 22:42:30|2487|2474|2487.35|2474.35|2487.8|2474.8|2486.55|2473.55|37
1623364960000|2021-06-10 22:42:40|2487.23|2474.23|2487.53|2474.53|2487.54|2474.54|2486.99|2473.99|26
1623364970000|2021-06-10 22:42:50|2487.54|2474.54|2488.29|2475.29|2488.95|2475.95|2487.54|2474.54|38
1623364980000|2021-06-10 22:43:00|2488.28|2475.28|2487.08|2474.08|2488.49|2475.49|2486.92|2473.92|30
1623364990000|2021-06-10 22:43:10|2487.09|2474.09|2486.65|2473.65|2487.43|2474.43|2486.32|2473.32|32
1623365000000|2021-06-10 22:43:20|2486.64|2473.64|2488.25|2475.25|2488.25|2475.25|2486.63|2473.63|32
1623365010000|2021-06-10 22:43:30|2488.14|2475.14|2488|2475|2488.14|2475.14|2487.75|2474.75|25
1623365020000|2021-06-10 22:43:40|2487.97|2474.97|2487.46|2474.46|2488.06|2475.06|2487.05|2474.05|28
1623365030000|2021-06-10 22:43:50|2487.42|2474.42|2488.25|2475.25|2488.51|2475.51|2487.38|2474.38|37
1623365040000|2021-06-10 22:44:00|2488.19|2475.19|2488.25|2475.25|2488.38|2475.38|2487.46|2474.46|32
1623365050000|2021-06-10 22:44:10|2488|2475|2488.72|2475.72|2489.21|2476.21|2488|2475|34
1623365060000|2021-06-10 22:44:20|2488.64|2475.64|2487.55|2474.55|2488.88|2475.88|2487.51|2474.51|39
1623365070000|2021-06-10 22:44:30|2487.62|2474.62|2487.67|2474.67|2487.8|2474.8|2487.46|2474.46|29
1623365080000|2021-06-10 22:44:40|2487.81|2474.81|2487.66|2474.66|2488.01|2475.01|2487.56|2474.56|35
1623365090000|2021-06-10 22:44:50|2487.73|2474.73|2487.49|2474.49|2487.73|2474.73|2487.49|2474.49|32
1623365100000|2021-06-10 22:45:00|2487.24|2474.24|2487.32|2474.32|2487.32|2474.32|2486.82|2473.82|28
1623365110000|2021-06-10 22:45:10|2487.36|2474.36|2488.67|2475.67|2488.67|2475.67|2487.36|2474.36|31
1623365120000|2021-06-10 22:45:20|2488.61|2475.61|2489.85|2476.85|2489.85|2476.85|2488.44|2475.44|31
1623365130000|2021-06-10 22:45:30|2489.84|2476.84|2489.45|2476.45|2490|2477|2489.45|2476.45|28
1623365140000|2021-06-10 22:45:40|2489.46|2476.46|2489.86|2476.86|2489.86|2476.86|2488.66|2475.66|31
1623365150000|2021-06-10 22:45:50|2489.89|2476.89|2489.9|2476.9|2489.95|2476.95|2489.74|2476.74|28
1623365160000|2021-06-10 22:46:00|2490.1|2477.1|2490.62|2477.62|2490.63|2477.63|2489.98|2476.98|19
1623365170000|2021-06-10 22:46:10|2490.63|2477.63|2490.5|2477.5|2490.65|2477.65|2490.36|2477.36|36
1623365180000|2021-06-10 22:46:20|2490.49|2477.49|2491.28|2478.28|2491.28|2478.28|2490.37|2477.37|30
1623365190000|2021-06-10 22:46:30|2491.42|2478.42|2492.63|2479.63|2492.63|2479.63|2491.42|2478.42|37
1623365200000|2021-06-10 22:46:40|2492.67|2479.67|2493.89|2480.89|2493.9|2480.9|2492.64|2479.64|35
1623365210000|2021-06-10 22:46:50|2493.9|2480.9|2494.47|2481.47|2494.57|2481.57|2493.75|2480.75|31
1623365220000|2021-06-10 22:47:00|2494.51|2481.51|2492.44|2479.44|2494.86|2481.86|2492.44|2479.44|33
1623365230000|2021-06-10 22:47:10|2492.45|2479.45|2494.14|2481.14|2494.3|2481.3|2492.28|2479.28|33
1623365240000|2021-06-10 22:47:20|2494.24|2481.24|2494.42|2481.42|2494.55|2481.55|2494.17|2481.17|36
1623365250000|2021-06-10 22:47:30|2494.56|2481.56|2495.32|2482.32|2495.48|2482.48|2494.53|2481.53|34
1623365260000|2021-06-10 22:47:40|2495.36|2482.36|2495.07|2482.07|2495.45|2482.45|2494.66|2481.66|33
1623365270000|2021-06-10 22:47:50|2495.18|2482.18|2495.47|2482.47|2495.55|2482.55|2495.05|2482.05|29
1623365280000|2021-06-10 22:48:00|2495.49|2482.49|2495.22|2482.22|2495.55|2482.55|2495.22|2482.22|31
1623365290000|2021-06-10 22:48:10|2495.13|2482.13|2493.82|2480.82|2495.14|2482.14|2493.49|2480.49|36
1623365300000|2021-06-10 22:48:20|2493.94|2480.94|2493.76|2480.76|2493.94|2480.94|2493.64|2480.64|30
1623365310000|2021-06-10 22:48:30|2493.79|2480.79|2493.63|2480.63|2493.88|2480.88|2493.62|2480.62|24
1623365320000|2021-06-10 22:48:40|2493.61|2480.61|2493.61|2480.61|2493.78|2480.78|2493.48|2480.48|29
1623365330000|2021-06-10 22:48:50|2493.6|2480.6|2494.4|2481.4|2494.4|2481.4|2493.59|2480.59|32
1623365340000|2021-06-10 22:49:00|2494.35|2481.35|2491.82|2478.82|2494.39|2481.39|2491.82|2478.82|39
1623365350000|2021-06-10 22:49:10|2491.68|2478.68|2490.84|2477.84|2491.85|2478.85|2490.79|2477.79|36
1623365360000|2021-06-10 22:49:20|2491.01|2478.01|2491.84|2478.84|2492.09|2479.09|2490.96|2477.96|29
1623365370000|2021-06-10 22:49:30|2491.76|2478.76|2491.48|2478.48|2492.19|2479.19|2491.27|2478.27|20
1623365380000|2021-06-10 22:49:40|2491.69|2478.69|2492.66|2479.66|2492.66|2479.66|2491.65|2478.65|34
1623365390000|2021-06-10 22:49:50|2492.55|2479.55|2493.28|2480.28|2493.28|2480.28|2492.22|2479.22|37
1623365400000|2021-06-10 22:50:00|2493.29|2480.29|2492.94|2479.94|2493.29|2480.29|2492.67|2479.67|31
1623365410000|2021-06-10 22:50:10|2492.92|2479.92|2492.75|2479.75|2492.98|2479.98|2492.71|2479.71|33
1623365420000|2021-06-10 22:50:20|2492.77|2479.77|2493.13|2480.13|2493.22|2480.22|2492.77|2479.77|27
1623365430000|2021-06-10 22:50:30|2493.16|2480.16|2494.58|2481.58|2494.58|2481.58|2493.09|2480.09|38
1623365440000|2021-06-10 22:50:40|2494.57|2481.57|2494.77|2481.77|2494.77|2481.77|2494.4|2481.4|36
1623365450000|2021-06-10 22:50:50|2494.8|2481.8|2496.23|2483.23|2496.23|2483.23|2494.78|2481.78|25
1623365460000|2021-06-10 22:51:00|2496.22|2483.22|2494.81|2481.81|2496.22|2483.22|2494.78|2481.78|27
1623365470000|2021-06-10 22:51:10|2494.84|2481.84|2494.9|2481.9|2494.98|2481.98|2494.82|2481.82|7
1623365480000|2021-06-10 22:51:20|2494.8|2481.8|2495.31|2482.31|2495.32|2482.32|2494.8|2481.8|29
1623365490000|2021-06-10 22:51:30|2495.32|2482.32|2496.02|2483.02|2496.04|2483.04|2495.32|2482.32|23
1623365500000|2021-06-10 22:51:40|2496.04|2483.04|2496.46|2483.46|2496.49|2483.49|2496.02|2483.02|21
1623365510000|2021-06-10 22:51:50|2496.44|2483.44|2496.48|2483.48|2496.49|2483.49|2496.44|2483.44|7
1623365520000|2021-06-10 22:52:00|2496.44|2483.44|2495.27|2482.27|2496.44|2483.44|2494.47|2481.47|35
1623365530000|2021-06-10 22:52:10|2495.43|2482.43|2495.97|2482.97|2496.01|2483.01|2495.34|2482.34|31
1623365540000|2021-06-10 22:52:20|2495.94|2482.94|2496.21|2483.21|2496.21|2483.21|2495.86|2482.86|27
1623365550000|2021-06-10 22:52:30|2496.23|2483.23|2496.79|2483.79|2496.79|2483.79|2496.23|2483.23|24
1623365560000|2021-06-10 22:52:40|2496.7|2483.7|2497.63|2484.63|2497.63|2484.63|2496.7|2483.7|30
1623365570000|2021-06-10 22:52:50|2497.7|2484.7|2498.46|2485.46|2498.46|2485.46|2497.63|2484.63|23
1623365580000|2021-06-10 22:53:00|2498.5|2485.5|2499.05|2486.05|2499.18|2486.18|2498.5|2485.5|30
1623365590000|2021-06-10 22:53:10|2499.08|2486.08|2498.46|2485.46|2499.08|2486.08|2498.15|2485.15|30
1623365600000|2021-06-10 22:53:20|2498.47|2485.47|2498.07|2485.07|2498.93|2485.93|2497.71|2484.71|36
1623365610000|2021-06-10 22:53:30|2498.05|2485.05|2497.04|2484.04|2498.13|2485.13|2496.64|2483.64|35
1623365620000|2021-06-10 22:53:40|2497.01|2484.01|2497.38|2484.38|2497.38|2484.38|2497|2484|31
1623365630000|2021-06-10 22:53:50|2497.34|2484.34|2496.96|2483.96|2497.34|2484.34|2496.96|2483.96|29
1623365640000|2021-06-10 22:54:00|2496.92|2483.92|2496.75|2483.75|2497.04|2484.04|2496.42|2483.42|34
1623365650000|2021-06-10 22:54:10|2496.64|2483.64|2496.78|2483.78|2496.9|2483.9|2496.61|2483.61|35
1623365660000|2021-06-10 22:54:20|2496.71|2483.71|2498.16|2485.16|2498.45|2485.45|2496.71|2483.71|32
1623365670000|2021-06-10 22:54:30|2498.2|2485.2|2498.47|2485.47|2498.58|2485.58|2498.2|2485.2|24
1623365680000|2021-06-10 22:54:40|2498.48|2485.48|2498.56|2485.56|2498.56|2485.56|2498.34|2485.34|17
1623365690000|2021-06-10 22:54:50|2498.55|2485.55|2499.55|2486.55|2499.59|2486.59|2498.55|2485.55|29
1623365700000|2021-06-10 22:55:00|2499.59|2486.59|2497.87|2484.87|2499.66|2486.66|2497.67|2484.67|36
1623365710000|2021-06-10 22:55:10|2498.11|2485.11|2498.88|2485.88|2499.07|2486.07|2498.11|2485.11|32
1623365720000|2021-06-10 22:55:20|2498.83|2485.83|2499.25|2486.25|2499.33|2486.33|2498.83|2485.83|21
1623365730000|2021-06-10 22:55:30|2499.18|2486.18|2499.17|2486.17|2499.34|2486.34|2499.14|2486.14|31
1623365740000|2021-06-10 22:55:40|2499.15|2486.15|2499.27|2486.27|2499.33|2486.33|2499.15|2486.15|25
1623365750000|2021-06-10 22:55:50|2499.28|2486.28|2499.19|2486.19|2499.3|2486.3|2499.07|2486.07|28
1623365760000|2021-06-10 22:56:00|2499.2|2486.2|2498.08|2485.08|2499.2|2486.2|2497.97|2484.97|25
1623365770000|2021-06-10 22:56:10|2498.1|2485.1|2496.14|2483.14|2498.1|2485.1|2496.14|2483.14|33
1623365780000|2021-06-10 22:56:20|2496.21|2483.21|2496.31|2483.31|2496.57|2483.57|2495.91|2482.91|35
1623365790000|2021-06-10 22:56:30|2496.33|2483.33|2496.43|2483.43|2496.73|2483.73|2496.11|2483.11|33
1623365800000|2021-06-10 22:56:40|2496.44|2483.44|2496.58|2483.58|2496.68|2483.68|2496.41|2483.41|30
1623365810000|2021-06-10 22:56:50|2496.55|2483.55|2496.25|2483.25|2496.65|2483.65|2495.97|2482.97|39
1623365820000|2021-06-10 22:57:00|2496.24|2483.24|2496|2483|2496.36|2483.36|2495.8|2482.8|35
1623365830000|2021-06-10 22:57:10|2496.01|2483.01|2495.51|2482.51|2496.21|2483.21|2495.5|2482.5|35
1623365840000|2021-06-10 22:57:20|2495.52|2482.52|2496.28|2483.28|2496.28|2483.28|2495.51|2482.51|35
1623365850000|2021-06-10 22:57:30|2496.71|2483.71|2498.3|2485.3|2498.32|2485.32|2496.59|2483.59|25
1623365860000|2021-06-10 22:57:40|2498.29|2485.29|2497.62|2484.62|2498.29|2485.29|2497.42|2484.42|31
1623365870000|2021-06-10 22:57:50|2497.6|2484.6|2498.02|2485.02|2498.22|2485.22|2497.52|2484.52|30
1623365880000|2021-06-10 22:58:00|2498.1|2485.1|2496.55|2483.55|2498.1|2485.1|2496.55|2483.55|39
1623365890000|2021-06-10 22:58:10|2496.64|2483.64|2496.05|2483.05|2496.64|2483.64|2496.01|2483.01|35
1623365900000|2021-06-10 22:58:20|2496.03|2483.03|2497.05|2484.05|2497.39|2484.39|2495.94|2482.94|32
1623365910000|2021-06-10 22:58:30|2496.5|2483.5|2497.37|2484.37|2497.64|2484.64|2496.09|2483.09|31
1623365920000|2021-06-10 22:58:40|2497.33|2484.33|2497.27|2484.27|2497.67|2484.67|2497.13|2484.13|31
1623365930000|2021-06-10 22:58:50|2497.4|2484.4|2498.36|2485.36|2498.49|2485.49|2497.4|2484.4|31
1623365940000|2021-06-10 22:59:00|2498.35|2485.35|2498.63|2485.63|2498.63|2485.63|2498.1|2485.1|27
1623365950000|2021-06-10 22:59:10|2498.64|2485.64|2496.66|2483.66|2498.64|2485.64|2496.61|2483.61|37
1623365960000|2021-06-10 22:59:20|2496.7|2483.7|2496.99|2483.99|2497.18|2484.18|2496.43|2483.43|28
1623365970000|2021-06-10 22:59:30|2497.2|2484.2|2496.23|2483.23|2497.46|2484.46|2496.19|2483.19|19
1623365980000|2021-06-10 22:59:40|2496.25|2483.25|2496.35|2483.35|2496.38|2483.38|2496.19|2483.19|15
1623365990000|2021-06-10 22:59:50|2496.37|2483.37|2496.35|2483.35|2496.45|2483.45|2496.25|2483.25|22
1623366000000|2021-06-10 23:00:00|2496.3|2483.3|2497.83|2484.83|2497.89|2484.89|2496.27|2483.27|30
1623366010000|2021-06-10 23:00:10|2497.89|2484.89|2498.17|2485.17|2498.17|2485.17|2497.83|2484.83|22
1623366020000|2021-06-10 23:00:20|2498.19|2485.19|2499.24|2486.24|2499.24|2486.24|2498.19|2485.19|23
1623366030000|2021-06-10 23:00:30|2499.25|2486.25|2500.15|2487.15|2500.25|2487.25|2499.25|2486.25|21
1623366040000|2021-06-10 23:00:40|2500.16|2487.16|2501.89|2488.89|2501.89|2488.89|2499.69|2486.69|33
1623366050000|2021-06-10 23:00:50|2502.37|2489.37|2502.07|2489.07|2502.46|2489.46|2501.74|2488.74|32
1623366060000|2021-06-10 23:01:00|2502.01|2489.01|2501.31|2488.31|2502.08|2489.08|2500.96|2487.96|31
1623366070000|2021-06-10 23:01:10|2501.3|2488.3|2501.53|2488.53|2501.83|2488.83|2501.13|2488.13|28
1623366080000|2021-06-10 23:01:20|2501.54|2488.54|2502.12|2489.12|2502.33|2489.33|2501.54|2488.54|32
1623366090000|2021-06-10 23:01:30|2502.05|2489.05|2501.01|2488.01|2502.1|2489.1|2501.01|2488.01|24
1623366100000|2021-06-10 23:01:40|2500.75|2487.75|2500.47|2487.47|2500.77|2487.77|2500.3|2487.3|28
1623366110000|2021-06-10 23:01:50|2500.48|2487.48|2499.68|2486.68|2500.52|2487.52|2499.57|2486.57|30
1623366120000|2021-06-10 23:02:00|2499.89|2486.89|2499.47|2486.47|2499.89|2486.89|2499.27|2486.27|29
1623366130000|2021-06-10 23:02:10|2499.46|2486.46|2499|2486|2499.51|2486.51|2499|2486|29
1623366140000|2021-06-10 23:02:20|2499.05|2486.05|2498.55|2485.55|2499.05|2486.05|2498.55|2485.55|21
1623366150000|2021-06-10 23:02:30|2498.57|2485.57|2498.5|2485.5|2498.74|2485.74|2498.11|2485.11|28
1623366160000|2021-06-10 23:02:40|2498.73|2485.73|2497.41|2484.41|2498.73|2485.73|2497.3|2484.3|27
1623366170000|2021-06-10 23:02:50|2497.4|2484.4|2496.73|2483.73|2497.47|2484.47|2496.56|2483.56|31
1623366180000|2021-06-10 23:03:00|2496.61|2483.61|2496.14|2483.14|2496.73|2483.73|2496.14|2483.14|13
1623366190000|2021-06-10 23:03:10|2496.25|2483.25|2494.8|2481.8|2496.25|2483.25|2494.6|2481.6|27
1623366200000|2021-06-10 23:03:20|2494.79|2481.79|2492.7|2479.7|2494.8|2481.8|2492.05|2479.05|35
1623366210000|2021-06-10 23:03:30|2492.67|2479.67|2493.64|2480.64|2493.71|2480.71|2492.65|2479.65|25
1623366220000|2021-06-10 23:03:40|2493.81|2480.81|2494.33|2481.33|2494.41|2481.41|2493.77|2480.77|34
1623366230000|2021-06-10 23:03:50|2494.27|2481.27|2493.11|2480.11|2494.27|2481.27|2493.06|2480.06|28
1623366240000|2021-06-10 23:04:00|2493.14|2480.14|2492.26|2479.26|2493.42|2480.42|2492.02|2479.02|32
1623366250000|2021-06-10 23:04:10|2492.24|2479.24|2492.24|2479.24|2492.47|2479.47|2492.24|2479.24|27
1623366260000|2021-06-10 23:04:20|2492.3|2479.3|2493.16|2480.16|2493.17|2480.17|2491.99|2478.99|21
1623366270000|2021-06-10 23:04:30|2493.17|2480.17|2493.26|2480.26|2493.33|2480.33|2493.14|2480.14|16
1623366280000|2021-06-10 23:04:40|2493.28|2480.28|2494.91|2481.91|2495.16|2482.16|2493.26|2480.26|27
1623366290000|2021-06-10 23:04:50|2494.92|2481.92|2494.52|2481.52|2495.58|2482.58|2494.22|2481.22|30
1623366300000|2021-06-10 23:05:00|2494.43|2481.43|2495.99|2482.99|2496.02|2483.02|2494.43|2481.43|30
1623366310000|2021-06-10 23:05:10|2495.95|2482.95|2497.01|2484.01|2497.29|2484.29|2495.92|2482.92|25
1623366320000|2021-06-10 23:05:20|2497.29|2484.29|2496.25|2483.25|2497.67|2484.67|2496.25|2483.25|30
1623366330000|2021-06-10 23:05:30|2496.12|2483.12|2497.7|2484.7|2497.7|2484.7|2495.97|2482.97|34
1623366340000|2021-06-10 23:05:40|2497.75|2484.75|2497.44|2484.44|2497.81|2484.81|2497.22|2484.22|30
1623366350000|2021-06-10 23:05:50|2497.59|2484.59|2497.33|2484.33|2497.85|2484.85|2497.33|2484.33|35
1623366360000|2021-06-10 23:06:00|2497.17|2484.17|2496.32|2483.32|2497.17|2484.17|2496.2|2483.2|35
1623366370000|2021-06-10 23:06:10|2496.29|2483.29|2496.82|2483.82|2496.82|2483.82|2496.27|2483.27|23
1623366380000|2021-06-10 23:06:20|2496.83|2483.83|2497.39|2484.39|2497.39|2484.39|2496.77|2483.77|27
1623366390000|2021-06-10 23:06:30|2497.38|2484.38|2499.61|2486.61|2499.89|2486.89|2497.38|2484.38|32
1623366400000|2021-06-10 23:06:40|2499.54|2486.54|2499.14|2486.14|2499.74|2486.74|2499.14|2486.14|32
1623366410000|2021-06-10 23:06:50|2499.15|2486.15|2500.51|2487.51|2500.51|2487.51|2499.13|2486.13|31
1623366420000|2021-06-10 23:07:00|2500.49|2487.49|2499.97|2486.97|2500.61|2487.61|2499.38|2486.38|36
1623366430000|2021-06-10 23:07:10|2499.43|2486.43|2498.95|2485.95|2499.43|2486.43|2498.66|2485.66|25
1623366440000|2021-06-10 23:07:20|2498.92|2485.92|2499.06|2486.06|2499.23|2486.23|2498.74|2485.74|30
1623366450000|2021-06-10 23:07:30|2499.09|2486.09|2499.27|2486.27|2499.78|2486.78|2499.09|2486.09|29
1623366460000|2021-06-10 23:07:40|2499.21|2486.21|2499.21|2486.21|2499.38|2486.38|2499.08|2486.08|18
1623366470000|2021-06-10 23:07:50|2499.27|2486.27|2498.91|2485.91|2499.31|2486.31|2498.91|2485.91|14
1623366480000|2021-06-10 23:08:00|2499.14|2486.14|2498.56|2485.56|2499.22|2486.22|2498.45|2485.45|28
1623366490000|2021-06-10 23:08:10|2498.51|2485.51|2498.69|2485.69|2498.69|2485.69|2498.29|2485.29|23
1623366500000|2021-06-10 23:08:20|2498.67|2485.67|2497.72|2484.72|2498.84|2485.84|2497.72|2484.72|28
1623366510000|2021-06-10 23:08:30|2497.73|2484.73|2498.27|2485.27|2498.53|2485.53|2497.73|2484.73|35
1623366520000|2021-06-10 23:08:40|2498.21|2485.21|2498.35|2485.35|2498.51|2485.51|2498.14|2485.14|15
1623366530000|2021-06-10 23:08:50|2498.15|2485.15|2499.08|2486.08|2499.24|2486.24|2498.12|2485.12|27
1623366540000|2021-06-10 23:09:00|2499.09|2486.09|2498.07|2485.07|2499.09|2486.09|2497.93|2484.93|19
1623366550000|2021-06-10 23:09:10|2497.92|2484.92|2497.58|2484.58|2498.04|2485.04|2497.41|2484.41|16
1623366560000|2021-06-10 23:09:20|2497.53|2484.53|2497.56|2484.56|2497.85|2484.85|2497.48|2484.48|27
1623366570000|2021-06-10 23:09:30|2497.49|2484.49|2496.72|2483.72|2497.49|2484.49|2496.72|2483.72|36
1623366580000|2021-06-10 23:09:40|2496.6|2483.6|2496.44|2483.44|2496.74|2483.74|2496.31|2483.31|30
1623366590000|2021-06-10 23:09:50|2496.41|2483.41|2496.32|2483.32|2496.41|2483.41|2496.23|2483.23|26
1623366600000|2021-06-10 23:10:00|2496.35|2483.35|2496.54|2483.54|2496.54|2483.54|2496.25|2483.25|26
1623366610000|2021-06-10 23:10:10|2496.55|2483.55|2496.06|2483.06|2496.55|2483.55|2495.94|2482.94|25
1623366620000|2021-06-10 23:10:20|2496.1|2483.1|2494.02|2481.02|2496.29|2483.29|2493.84|2480.84|34
1623366630000|2021-06-10 23:10:30|2493.51|2480.51|2492.3|2479.3|2493.85|2480.85|2492.3|2479.3|27
1623366640000|2021-06-10 23:10:40|2492.35|2479.35|2492.6|2479.6|2492.94|2479.94|2492.01|2479.01|24
1623366650000|2021-06-10 23:10:50|2492.76|2479.76|2493|2480|2493.16|2480.16|2492.74|2479.74|27
1623366660000|2021-06-10 23:11:00|2492.91|2479.91|2494.29|2481.29|2494.4|2481.4|2492.69|2479.69|30
1623366670000|2021-06-10 23:11:10|2494.42|2481.42|2495.45|2482.45|2495.47|2482.47|2494.41|2481.41|21
1623366680000|2021-06-10 23:11:20|2495.42|2482.42|2494.05|2481.05|2495.42|2482.42|2493.94|2480.94|21
1623366690000|2021-06-10 23:11:30|2494.08|2481.08|2494.24|2481.24|2494.65|2481.65|2494.08|2481.08|35
1623366700000|2021-06-10 23:11:40|2494.14|2481.14|2494.57|2481.57|2494.64|2481.64|2493.85|2480.85|30
1623366710000|2021-06-10 23:11:50|2494.49|2481.49|2494.25|2481.25|2494.59|2481.59|2494.16|2481.16|28
1623366720000|2021-06-10 23:12:00|2494.27|2481.27|2496.39|2483.39|2496.68|2483.68|2494.07|2481.07|35
1623366730000|2021-06-10 23:12:10|2496.96|2483.96|2495.92|2482.92|2497.15|2484.15|2495.83|2482.83|28
1623366740000|2021-06-10 23:12:20|2495.91|2482.91|2495.47|2482.47|2496.01|2483.01|2494.97|2481.97|33
1623366750000|2021-06-10 23:12:30|2495.42|2482.42|2497.09|2484.09|2497.15|2484.15|2495.35|2482.35|25
1623366760000|2021-06-10 23:12:40|2496.97|2483.97|2495.15|2482.15|2497.09|2484.09|2494.87|2481.87|37
1623366770000|2021-06-10 23:12:50|2495.19|2482.19|2495.13|2482.13|2495.34|2482.34|2494.77|2481.77|34
1623366780000|2021-06-10 23:13:00|2495.41|2482.41|2494.88|2481.88|2495.42|2482.42|2494.88|2481.88|27
1623366790000|2021-06-10 23:13:10|2494.32|2481.32|2494.19|2481.19|2494.32|2481.32|2493.77|2480.77|35
1623366800000|2021-06-10 23:13:20|2494.22|2481.22|2494.22|2481.22|2494.36|2481.36|2494.04|2481.04|31
1623366810000|2021-06-10 23:13:30|2494.27|2481.27|2494.32|2481.32|2494.49|2481.49|2494.18|2481.18|27
1623366820000|2021-06-10 23:13:40|2494.17|2481.17|2494.95|2481.95|2495.26|2482.26|2494.11|2481.11|32
1623366830000|2021-06-10 23:13:50|2495.01|2482.01|2494.4|2481.4|2495.15|2482.15|2494.4|2481.4|31
1623366840000|2021-06-10 23:14:00|2494.22|2481.22|2494.32|2481.32|2494.34|2481.34|2494.09|2481.09|23
1623366850000|2021-06-10 23:14:10|2494.41|2481.41|2494.93|2481.93|2494.93|2481.93|2494.27|2481.27|26
1623366860000|2021-06-10 23:14:20|2494.96|2481.96|2495.81|2482.81|2496.24|2483.24|2494.96|2481.96|37
1623366870000|2021-06-10 23:14:30|2495.9|2482.9|2494.72|2481.72|2496.07|2483.07|2494.6|2481.6|37
1623366880000|2021-06-10 23:14:40|2494.62|2481.62|2494.97|2481.97|2495.03|2482.03|2494.57|2481.57|32
1623366890000|2021-06-10 23:14:50|2495.06|2482.06|2494.33|2481.33|2495.61|2482.61|2494.3|2481.3|35
1623366900000|2021-06-10 23:15:00|2494.35|2481.35|2495.17|2482.17|2495.49|2482.49|2494.26|2481.26|35
1623366910000|2021-06-10 23:15:10|2495.45|2482.45|2495.2|2482.2|2495.61|2482.61|2495|2482|19
1623366920000|2021-06-10 23:15:20|2495.47|2482.47|2494.58|2481.58|2495.47|2482.47|2494.44|2481.44|33
1623366930000|2021-06-10 23:15:30|2494.46|2481.46|2492|2479|2494.46|2481.46|2491.91|2478.91|36
1623366940000|2021-06-10 23:15:40|2491.89|2478.89|2492.05|2479.05|2492.28|2479.28|2491.89|2478.89|34
1623366950000|2021-06-10 23:15:50|2492.04|2479.04|2490.36|2477.36|2492.37|2479.37|2490.21|2477.21|36
1623366960000|2021-06-10 23:16:00|2490.3|2477.3|2490.48|2477.48|2490.81|2477.81|2490|2477|38
1623366970000|2021-06-10 23:16:10|2490.56|2477.56|2490.29|2477.29|2490.78|2477.78|2490.11|2477.11|33
1623366980000|2021-06-10 23:16:20|2490.28|2477.28|2490.06|2477.06|2490.36|2477.36|2490.05|2477.05|32
1623366990000|2021-06-10 23:16:30|2490.05|2477.05|2490|2477|2490.33|2477.33|2489.84|2476.84|36
1623367000000|2021-06-10 23:16:40|2490.18|2477.18|2488.52|2475.52|2490.6|2477.6|2488.52|2475.52|31
1623367010000|2021-06-10 23:16:50|2488.59|2475.59|2490.03|2477.03|2490.03|2477.03|2488.59|2475.59|29
1623367020000|2021-06-10 23:17:00|2490.21|2477.21|2489.32|2476.32|2490.21|2477.21|2489.23|2476.23|31
1623367030000|2021-06-10 23:17:10|2489.35|2476.35|2489.34|2476.34|2489.53|2476.53|2489.29|2476.29|17
1623367040000|2021-06-10 23:17:20|2489.26|2476.26|2490.67|2477.67|2490.7|2477.7|2489.21|2476.21|30
1623367050000|2021-06-10 23:17:30|2490.77|2477.77|2492.56|2479.56|2492.56|2479.56|2490.75|2477.75|33
1623367060000|2021-06-10 23:17:40|2492.64|2479.64|2491.63|2478.63|2492.77|2479.77|2491.59|2478.59|32
1623367070000|2021-06-10 23:17:50|2491.61|2478.61|2492.46|2479.46|2492.6|2479.6|2491.61|2478.61|24
1623367080000|2021-06-10 23:18:00|2492.47|2479.47|2494.22|2481.22|2494.22|2481.22|2492.41|2479.41|33
1623367090000|2021-06-10 23:18:10|2494.13|2481.13|2493.38|2480.38|2494.35|2481.35|2493.12|2480.12|37
1623367100000|2021-06-10 23:18:20|2493.22|2480.22|2491.91|2478.91|2493.72|2480.72|2491.81|2478.81|38
1623367110000|2021-06-10 23:18:30|2492.26|2479.26|2492.95|2479.95|2493.54|2480.54|2492.1|2479.1|29
1623367120000|2021-06-10 23:18:40|2493.05|2480.05|2491.64|2478.64|2493.05|2480.05|2491.51|2478.51|37
1623367130000|2021-06-10 23:18:50|2491.69|2478.69|2491.72|2478.72|2491.74|2478.74|2491.31|2478.31|27
1623367140000|2021-06-10 23:19:00|2491.73|2478.73|2492.67|2479.67|2493.22|2480.22|2491.68|2478.68|35
1623367150000|2021-06-10 23:19:10|2492.69|2479.69|2491.91|2478.91|2493|2480|2491.91|2478.91|31
1623367160000|2021-06-10 23:19:20|2491.83|2478.83|2491.21|2478.21|2491.83|2478.83|2490.84|2477.84|30
1623367170000|2021-06-10 23:19:30|2491.2|2478.2|2490.61|2477.61|2491.23|2478.23|2490.6|2477.6|30
1623367180000|2021-06-10 23:19:40|2490.82|2477.82|2489.53|2476.53|2491.05|2478.05|2489.43|2476.43|34
1623367190000|2021-06-10 23:19:50|2489.55|2476.55|2489.93|2476.93|2489.98|2476.98|2489.45|2476.45|32
1623367200000|2021-06-10 23:20:00|2489.91|2476.91|2489.81|2476.81|2490.04|2477.04|2489.29|2476.29|35
1623367210000|2021-06-10 23:20:10|2489.79|2476.79|2491.24|2478.24|2491.24|2478.24|2489.65|2476.65|33
1623367220000|2021-06-10 23:20:20|2490.92|2477.92|2491.49|2478.49|2491.5|2478.5|2490.65|2477.65|30
1623367230000|2021-06-10 23:20:30|2491.45|2478.45|2491.44|2478.44|2491.53|2478.53|2491.4|2478.4|20
1623367240000|2021-06-10 23:20:40|2491.42|2478.42|2491.17|2478.17|2491.77|2478.77|2491.14|2478.14|28
1623367250000|2021-06-10 23:20:50|2490.99|2477.99|2490.46|2477.46|2490.99|2477.99|2490.11|2477.11|31
1623367260000|2021-06-10 23:21:00|2490.5|2477.5|2492.31|2479.31|2492.31|2479.31|2490.5|2477.5|34
1623367270000|2021-06-10 23:21:10|2492.1|2479.1|2491.16|2478.16|2492.31|2479.31|2491.08|2478.08|33
1623367280000|2021-06-10 23:21:20|2491.24|2478.24|2490.88|2477.88|2491.24|2478.24|2490.73|2477.73|30
1623367290000|2021-06-10 23:21:30|2490.81|2477.81|2491.33|2478.33|2491.42|2478.42|2490.17|2477.17|34
1623367300000|2021-06-10 23:21:40|2491.3|2478.3|2491.1|2478.1|2491.68|2478.68|2490.54|2477.54|35
1623367310000|2021-06-10 23:21:50|2491.02|2478.02|2490.47|2477.47|2491.03|2478.03|2490.29|2477.29|36
1623367320000|2021-06-10 23:22:00|2490.44|2477.44|2491.39|2478.39|2491.42|2478.42|2490.44|2477.44|28
1623367330000|2021-06-10 23:22:10|2491.44|2478.44|2490.6|2477.6|2491.49|2478.49|2490.5|2477.5|27
1623367340000|2021-06-10 23:22:20|2490.45|2477.45|2489.96|2476.96|2490.76|2477.76|2489.93|2476.93|35
1623367350000|2021-06-10 23:22:30|2490.02|2477.02|2489.93|2476.93|2490.09|2477.09|2489.87|2476.87|26
1623367360000|2021-06-10 23:22:40|2489.97|2476.97|2489.94|2476.94|2489.99|2476.99|2489.82|2476.82|17
1623367370000|2021-06-10 23:22:50|2489.99|2476.99|2489.26|2476.26|2490|2477|2489.01|2476.01|25
1623367380000|2021-06-10 23:23:00|2489.53|2476.53|2491.35|2478.35|2491.35|2478.35|2488.99|2475.99|37
1623367390000|2021-06-10 23:23:10|2491.37|2478.37|2491.24|2478.24|2491.53|2478.53|2491.24|2478.24|26
1623367400000|2021-06-10 23:23:20|2491.35|2478.35|2491.4|2478.4|2491.54|2478.54|2491.06|2478.06|34
1623367410000|2021-06-10 23:23:30|2490.83|2477.83|2490.97|2477.97|2491.64|2478.64|2490.7|2477.7|34
1623367420000|2021-06-10 23:23:40|2491.08|2478.08|2491.63|2478.63|2492.69|2479.69|2491.08|2478.08|40
1623367430000|2021-06-10 23:23:50|2491.55|2478.55|2490.39|2477.39|2491.64|2478.64|2490.14|2477.14|34
1623367440000|2021-06-10 23:24:00|2490.42|2477.42|2492.7|2479.7|2492.74|2479.74|2490.42|2477.42|38
1623367450000|2021-06-10 23:24:10|2492.67|2479.67|2491.98|2478.98|2492.7|2479.7|2491.98|2478.98|29
1623367460000|2021-06-10 23:24:20|2492.03|2479.03|2491.47|2478.47|2492.33|2479.33|2491.47|2478.47|31
1623367470000|2021-06-10 23:24:30|2491.59|2478.59|2490.95|2477.95|2491.59|2478.59|2490.83|2477.83|33
1623367480000|2021-06-10 23:24:40|2490.94|2477.94|2491.98|2478.98|2492.28|2479.28|2490.83|2477.83|38
1623367490000|2021-06-10 23:24:50|2492.13|2479.13|2491.98|2478.98|2492.16|2479.16|2491.94|2478.94|32
1623367500000|2021-06-10 23:25:00|2491.94|2478.94|2493.74|2480.74|2493.96|2480.96|2491.86|2478.86|36
1623367510000|2021-06-10 23:25:10|2493.8|2480.8|2494.88|2481.88|2494.88|2481.88|2493.79|2480.79|29
1623367520000|2021-06-10 23:25:20|2494.9|2481.9|2496.04|2483.04|2496.04|2483.04|2494.54|2481.54|31
1623367530000|2021-06-10 23:25:30|2495.87|2482.87|2495.01|2482.01|2496.07|2483.07|2494.83|2481.83|29
1623367540000|2021-06-10 23:25:40|2494.93|2481.93|2495.28|2482.28|2495.41|2482.41|2494.62|2481.62|31
1623367550000|2021-06-10 23:25:50|2495.21|2482.21|2495.17|2482.17|2495.38|2482.38|2494.46|2481.46|33
1623367560000|2021-06-10 23:26:00|2495.2|2482.2|2495.53|2482.53|2495.61|2482.61|2495.04|2482.04|30
1623367570000|2021-06-10 23:26:10|2495.62|2482.62|2495.1|2482.1|2495.69|2482.69|2495.05|2482.05|28
1623367580000|2021-06-10 23:26:20|2495.19|2482.19|2495.64|2482.64|2495.74|2482.74|2494.97|2481.97|33
1623367590000|2021-06-10 23:26:30|2495.74|2482.74|2495.95|2482.95|2496.33|2483.33|2495.74|2482.74|33
1623367600000|2021-06-10 23:26:40|2496.05|2483.05|2495.39|2482.39|2496.05|2483.05|2494.92|2481.92|33
1623367610000|2021-06-10 23:26:50|2495.44|2482.44|2495.63|2482.63|2495.76|2482.76|2495.18|2482.18|36
1623367620000|2021-06-10 23:27:00|2495.51|2482.51|2495.91|2482.91|2496.54|2483.54|2495.28|2482.28|28
1623367630000|2021-06-10 23:27:10|2495.78|2482.78|2495.65|2482.65|2496.23|2483.23|2495.32|2482.32|36
1623367640000|2021-06-10 23:27:20|2495.61|2482.61|2494.39|2481.39|2495.88|2482.88|2494.29|2481.29|36
1623367650000|2021-06-10 23:27:30|2494.6|2481.6|2495.32|2482.32|2495.45|2482.45|2494.6|2481.6|32
1623367660000|2021-06-10 23:27:40|2495.29|2482.29|2495.73|2482.73|2496.29|2483.29|2495.29|2482.29|30
1623367670000|2021-06-10 23:27:50|2495.86|2482.86|2495.4|2482.4|2495.86|2482.86|2495.12|2482.12|24
1623367680000|2021-06-10 23:28:00|2495.32|2482.32|2495.07|2482.07|2495.47|2482.47|2495.01|2482.01|27
1623367690000|2021-06-10 23:28:10|2495.06|2482.06|2494.82|2481.82|2495.18|2482.18|2494.69|2481.69|31
1623367700000|2021-06-10 23:28:20|2494.84|2481.84|2494.69|2481.69|2494.92|2481.92|2494.52|2481.52|24
1623367710000|2021-06-10 23:28:30|2494.65|2481.65|2494.56|2481.56|2494.84|2481.84|2494.46|2481.46|33
1623367720000|2021-06-10 23:28:40|2494.4|2481.4|2494.41|2481.41|2494.74|2481.74|2494.36|2481.36|35
1623367730000|2021-06-10 23:28:50|2494.43|2481.43|2493.13|2480.13|2494.43|2481.43|2493.05|2480.05|35
1623367740000|2021-06-10 23:29:00|2493.12|2480.12|2492.65|2479.65|2493.31|2480.31|2492.39|2479.39|29
1623367750000|2021-06-10 23:29:10|2492.59|2479.59|2493.29|2480.29|2493.83|2480.83|2492.59|2479.59|36
1623367760000|2021-06-10 23:29:20|2493.44|2480.44|2493.23|2480.23|2494.43|2481.43|2493.18|2480.18|32
1623367770000|2021-06-10 23:29:30|2493.14|2480.14|2493.5|2480.5|2493.59|2480.59|2493.07|2480.07|26
1623367780000|2021-06-10 23:29:40|2493.62|2480.62|2493.31|2480.31|2494.15|2481.15|2493.25|2480.25|33
1623367790000|2021-06-10 23:29:50|2493.01|2480.01|2492.42|2479.42|2493.04|2480.04|2491.98|2478.98|29
1623367800000|2021-06-10 23:30:00|2492.4|2479.4|2493.71|2480.71|2493.96|2480.96|2492.31|2479.31|33
1623367810000|2021-06-10 23:30:10|2493.84|2480.84|2494.15|2481.15|2494.74|2481.74|2493.6|2480.6|36
1623367820000|2021-06-10 23:30:20|2494.44|2481.44|2494.44|2481.44|2494.67|2481.67|2494.1|2481.1|33
1623367830000|2021-06-10 23:30:30|2494.52|2481.52|2493.95|2480.95|2494.77|2481.77|2493.8|2480.8|35
1623367840000|2021-06-10 23:30:40|2493.97|2480.97|2493.8|2480.8|2494.13|2481.13|2493.59|2480.59|33
1623367850000|2021-06-10 23:30:50|2493.93|2480.93|2493.88|2480.88|2494.09|2481.09|2493.58|2480.58|35
1623367860000|2021-06-10 23:31:00|2493.87|2480.87|2493.82|2480.82|2494.01|2481.01|2493.46|2480.46|28
1623367870000|2021-06-10 23:31:10|2493.74|2480.74|2495.04|2482.04|2495.42|2482.42|2493.74|2480.74|37
1623367880000|2021-06-10 23:31:20|2494.93|2481.93|2494.02|2481.02|2494.93|2481.93|2493.76|2480.76|34
1623367890000|2021-06-10 23:31:30|2494.11|2481.11|2493.68|2480.68|2495.32|2482.32|2493.68|2480.68|31
1623367900000|2021-06-10 23:31:40|2493.62|2480.62|2494.92|2481.92|2495.07|2482.07|2493.62|2480.62|35
1623367910000|2021-06-10 23:31:50|2495.09|2482.09|2495.85|2482.85|2495.87|2482.87|2495.09|2482.09|35
1623367920000|2021-06-10 23:32:00|2495.87|2482.87|2495.66|2482.66|2496.13|2483.13|2495.66|2482.66|25
1623367930000|2021-06-10 23:32:10|2495.74|2482.74|2495.03|2482.03|2495.76|2482.76|2494.44|2481.44|37
1623367940000|2021-06-10 23:32:20|2495.02|2482.02|2495.57|2482.57|2495.57|2482.57|2494.69|2481.69|36
1623367950000|2021-06-10 23:32:30|2495.56|2482.56|2495.14|2482.14|2495.56|2482.56|2494.83|2481.83|30
1623367960000|2021-06-10 23:32:40|2494.89|2481.89|2494.49|2481.49|2495.01|2482.01|2494|2481|31
1623367970000|2021-06-10 23:32:50|2494.65|2481.65|2494.72|2481.72|2495.11|2482.11|2494.19|2481.19|34
1623367980000|2021-06-10 23:33:00|2494.79|2481.79|2494.82|2481.82|2495.04|2482.04|2494.38|2481.38|33
1623367990000|2021-06-10 23:33:10|2494.81|2481.81|2494.66|2481.66|2495.02|2482.02|2494.58|2481.58|28
1623368000000|2021-06-10 23:33:20|2494.72|2481.72|2495.29|2482.29|2495.38|2482.38|2494.3|2481.3|18
1623368010000|2021-06-10 23:33:30|2495.28|2482.28|2495.36|2482.36|2495.68|2482.68|2495.21|2482.21|36
1623368020000|2021-06-10 23:33:40|2495.38|2482.38|2495.53|2482.53|2495.66|2482.66|2495.23|2482.23|32
1623368030000|2021-06-10 23:33:50|2495.33|2482.33|2495.72|2482.72|2495.72|2482.72|2495.24|2482.24|25
1623368040000|2021-06-10 23:34:00|2495.59|2482.59|2493.68|2480.68|2495.59|2482.59|2493.52|2480.52|35
1623368050000|2021-06-10 23:34:10|2493.93|2480.93|2493.55|2480.55|2494.46|2481.46|2493.42|2480.42|35
1623368060000|2021-06-10 23:34:20|2493.51|2480.51|2493.47|2480.47|2493.56|2480.56|2493.14|2480.14|30
1623368070000|2021-06-10 23:34:30|2493.49|2480.49|2492.82|2479.82|2493.68|2480.68|2492.76|2479.76|30
1623368080000|2021-06-10 23:34:40|2492.81|2479.81|2490.76|2477.76|2493.45|2480.45|2490.76|2477.76|31
1623368090000|2021-06-10 23:34:50|2490.73|2477.73|2490.16|2477.16|2491.15|2478.15|2490.12|2477.12|34
1623368100000|2021-06-10 23:35:00|2490.07|2477.07|2490.8|2477.8|2490.8|2477.8|2489.8|2476.8|36
1623368110000|2021-06-10 23:35:10|2490.94|2477.94|2491.85|2478.85|2492.23|2479.23|2490.94|2477.94|37
1623368120000|2021-06-10 23:35:20|2491.87|2478.87|2492.34|2479.34|2492.41|2479.41|2491.62|2478.62|36
1623368130000|2021-06-10 23:35:30|2492.39|2479.39|2491.88|2478.88|2492.54|2479.54|2491.88|2478.88|33
1623368140000|2021-06-10 23:35:40|2491.7|2478.7|2492.33|2479.33|2492.59|2479.59|2491.22|2478.22|33
1623368150000|2021-06-10 23:35:50|2492.32|2479.32|2492.53|2479.53|2492.6|2479.6|2492.11|2479.11|26
1623368160000|2021-06-10 23:36:00|2492.54|2479.54|2492.27|2479.27|2492.61|2479.61|2491.4|2478.4|35
1623368170000|2021-06-10 23:36:10|2492.01|2479.01|2491.8|2478.8|2492.47|2479.47|2491.8|2478.8|24
1623368180000|2021-06-10 23:36:20|2491.86|2478.86|2492.06|2479.06|2492.56|2479.56|2491.86|2478.86|30
1623368190000|2021-06-10 23:36:30|2491.98|2478.98|2493.49|2480.49|2493.49|2480.49|2491.97|2478.97|33
1623368200000|2021-06-10 23:36:40|2493.44|2480.44|2493.48|2480.48|2493.49|2480.49|2492.96|2479.96|33
1623368210000|2021-06-10 23:36:50|2493.42|2480.42|2493.81|2480.81|2493.81|2480.81|2493.17|2480.17|32
1623368220000|2021-06-10 23:37:00|2493.79|2480.79|2494.51|2481.51|2495.35|2482.35|2493.75|2480.75|37
1623368230000|2021-06-10 23:37:10|2494.44|2481.44|2495.45|2482.45|2495.49|2482.49|2494.43|2481.43|32
1623368240000|2021-06-10 23:37:20|2495.48|2482.48|2495.26|2482.26|2495.6|2482.6|2494.92|2481.92|35
1623368250000|2021-06-10 23:37:30|2495.27|2482.27|2495.72|2482.72|2495.88|2482.88|2495.27|2482.27|30
1623368260000|2021-06-10 23:37:40|2495.71|2482.71|2496.01|2483.01|2496.01|2483.01|2495.65|2482.65|21
1623368270000|2021-06-10 23:37:50|2495.86|2482.86|2495.74|2482.74|2496.1|2483.1|2495.74|2482.74|26
1623368280000|2021-06-10 23:38:00|2495.71|2482.71|2495.77|2482.77|2496.85|2483.85|2495.54|2482.54|32
1623368290000|2021-06-10 23:38:10|2496.11|2483.11|2495|2482|2496.59|2483.59|2495|2482|31
1623368300000|2021-06-10 23:38:20|2494.95|2481.95|2494.11|2481.11|2494.95|2481.95|2493.31|2480.31|37
1623368310000|2021-06-10 23:38:30|2494.32|2481.32|2495.26|2482.26|2495.26|2482.26|2494.3|2481.3|32
1623368320000|2021-06-10 23:38:40|2495.24|2482.24|2495.18|2482.18|2495.39|2482.39|2495.1|2482.1|34
1623368330000|2021-06-10 23:38:50|2495.17|2482.17|2494.7|2481.7|2495.26|2482.26|2494.49|2481.49|28
1623368340000|2021-06-10 23:39:00|2494.69|2481.69|2495.13|2482.13|2495.19|2482.19|2494.54|2481.54|25
1623368350000|2021-06-10 23:39:10|2495.02|2482.02|2494.21|2481.21|2495.16|2482.16|2494.05|2481.05|28
1623368360000|2021-06-10 23:39:20|2494.16|2481.16|2495.1|2482.1|2495.22|2482.22|2494.09|2481.09|33
1623368370000|2021-06-10 23:39:30|2495.02|2482.02|2495.43|2482.43|2495.48|2482.48|2495.02|2482.02|20
1623368380000|2021-06-10 23:39:40|2495.42|2482.42|2495.5|2482.5|2495.84|2482.84|2495.32|2482.32|27
1623368390000|2021-06-10 23:39:50|2495.48|2482.48|2495.62|2482.62|2495.84|2482.84|2495.41|2482.41|21
1623368400000|2021-06-10 23:40:00|2495.2|2482.2|2497.79|2484.79|2498.36|2485.36|2494.73|2481.73|38
1623368410000|2021-06-10 23:40:10|2497.75|2484.75|2496.36|2483.36|2497.87|2484.87|2496.36|2483.36|36
1623368420000|2021-06-10 23:40:20|2496.59|2483.59|2497.58|2484.58|2497.69|2484.69|2496.59|2483.59|36
1623368430000|2021-06-10 23:40:30|2497.7|2484.7|2497.21|2484.21|2497.96|2484.96|2497.03|2484.03|29
1623368440000|2021-06-10 23:40:40|2497.18|2484.18|2497.64|2484.64|2497.74|2484.74|2497.04|2484.04|34
1623368450000|2021-06-10 23:40:50|2497.63|2484.63|2497.64|2484.64|2498.04|2485.04|2497.6|2484.6|29
1623368460000|2021-06-10 23:41:00|2497.57|2484.57|2496.78|2483.78|2497.57|2484.57|2496.56|2483.56|34
1623368470000|2021-06-10 23:41:10|2496.69|2483.69|2496.88|2483.88|2497.03|2484.03|2496.53|2483.53|33
1623368480000|2021-06-10 23:41:20|2496.87|2483.87|2496.75|2483.75|2497.18|2484.18|2496.39|2483.39|28
1623368490000|2021-06-10 23:41:30|2496.84|2483.84|2496.54|2483.54|2496.96|2483.96|2496.54|2483.54|31
1623368500000|2021-06-10 23:41:40|2496.56|2483.56|2495.83|2482.83|2496.65|2483.65|2495.83|2482.83|32
1623368510000|2021-06-10 23:41:50|2495.84|2482.84|2496.39|2483.39|2496.49|2483.49|2495.53|2482.53|34
1623368520000|2021-06-10 23:42:00|2496.37|2483.37|2494.39|2481.39|2496.37|2483.37|2493.86|2480.86|37
1623368530000|2021-06-10 23:42:10|2494.43|2481.43|2494.19|2481.19|2494.83|2481.83|2493.07|2480.07|38
1623368540000|2021-06-10 23:42:20|2494.11|2481.11|2495.13|2482.13|2495.13|2482.13|2493.9|2480.9|35
1623368550000|2021-06-10 23:42:30|2494.96|2481.96|2494.87|2481.87|2494.98|2481.98|2493.99|2480.99|34
1623368560000|2021-06-10 23:42:40|2494.99|2481.99|2495.16|2482.16|2495.67|2482.67|2494.99|2481.99|31
1623368570000|2021-06-10 23:42:50|2494.98|2481.98|2494.52|2481.52|2495|2482|2494.52|2481.52|34
1623368580000|2021-06-10 23:43:00|2494.53|2481.53|2494.56|2481.56|2495.6|2482.6|2494.48|2481.48|32
1623368590000|2021-06-10 23:43:10|2494.63|2481.63|2494.46|2481.46|2494.73|2481.73|2494.42|2481.42|29
1623368600000|2021-06-10 23:43:20|2494.45|2481.45|2494.23|2481.23|2494.47|2481.47|2493.91|2480.91|34
1623368610000|2021-06-10 23:43:30|2494.33|2481.33|2494.31|2481.31|2494.68|2481.68|2494.03|2481.03|31
1623368620000|2021-06-10 23:43:40|2494.37|2481.37|2493.81|2480.81|2494.37|2481.37|2493.81|2480.81|37
1623368630000|2021-06-10 23:43:50|2493.9|2480.9|2494.33|2481.33|2494.49|2481.49|2493.88|2480.88|33
1623368640000|2021-06-10 23:44:00|2494.35|2481.35|2494.19|2481.19|2494.46|2481.46|2494.06|2481.06|28
1623368650000|2021-06-10 23:44:10|2493.97|2480.97|2494.35|2481.35|2494.44|2481.44|2493.68|2480.68|31
1623368660000|2021-06-10 23:44:20|2494.37|2481.37|2494.36|2481.36|2494.59|2481.59|2494.27|2481.27|29
1623368670000|2021-06-10 23:44:30|2494.37|2481.37|2493.45|2480.45|2494.54|2481.54|2493.45|2480.45|35
1623368680000|2021-06-10 23:44:40|2493.67|2480.67|2491.83|2478.83|2494.52|2481.52|2491.83|2478.83|35
1623368690000|2021-06-10 23:44:50|2491.79|2478.79|2491.65|2478.65|2492.09|2479.09|2491.5|2478.5|30
1623368700000|2021-06-10 23:45:00|2491.64|2478.64|2490.37|2477.37|2491.64|2478.64|2490.18|2477.18|34
1623368710000|2021-06-10 23:45:10|2490.35|2477.35|2488.97|2475.97|2490.52|2477.52|2488.97|2475.97|30
1623368720000|2021-06-10 23:45:20|2488.91|2475.91|2488.04|2475.04|2489.14|2476.14|2487.77|2474.77|35
1623368730000|2021-06-10 23:45:30|2488.05|2475.05|2486.23|2473.23|2489.07|2476.07|2486.23|2473.23|32
1623368740000|2021-06-10 23:45:40|2486.13|2473.13|2487.15|2474.15|2487.79|2474.79|2486.13|2473.13|32
1623368750000|2021-06-10 23:45:50|2487.05|2474.05|2486.98|2473.98|2487.1|2474.1|2486.66|2473.66|32
1623368760000|2021-06-10 23:46:00|2486.82|2473.82|2487.88|2474.88|2488.33|2475.33|2486.56|2473.56|34
1623368770000|2021-06-10 23:46:10|2487.93|2474.93|2487.23|2474.23|2487.94|2474.94|2487.14|2474.14|32
1623368780000|2021-06-10 23:46:20|2487.21|2474.21|2486.34|2473.34|2487.65|2474.65|2486.26|2473.26|36
1623368790000|2021-06-10 23:46:30|2486.26|2473.26|2485.94|2472.94|2486.26|2473.26|2485.94|2472.94|20
1623368800000|2021-06-10 23:46:40|2485.97|2472.97|2484.51|2471.51|2485.98|2472.98|2484.41|2471.41|35
1623368810000|2021-06-10 23:46:50|2484.41|2471.41|2484.33|2471.33|2484.58|2471.58|2483.03|2470.03|36
1623368820000|2021-06-10 23:47:00|2484.34|2471.34|2484.55|2471.55|2484.76|2471.76|2484.34|2471.34|35
1623368830000|2021-06-10 23:47:10|2484.71|2471.71|2483.61|2470.61|2484.93|2471.93|2483.4|2470.4|33
1623368840000|2021-06-10 23:47:20|2483.55|2470.55|2482.04|2469.04|2483.69|2470.69|2481.54|2468.54|32
1623368850000|2021-06-10 23:47:30|2482.33|2469.33|2482.93|2469.93|2483.19|2470.19|2481.86|2468.86|38
1623368860000|2021-06-10 23:47:40|2482.95|2469.95|2482.55|2469.55|2483.98|2470.98|2482.49|2469.49|38
1623368870000|2021-06-10 23:47:50|2482.58|2469.58|2482.93|2469.93|2482.96|2469.96|2482.09|2469.09|36
1623368880000|2021-06-10 23:48:00|2482.98|2469.98|2482.56|2469.56|2482.98|2469.98|2482.23|2469.23|31
1623368890000|2021-06-10 23:48:10|2482.57|2469.57|2482.72|2469.72|2482.89|2469.89|2482.27|2469.27|32
1623368900000|2021-06-10 23:48:20|2482.55|2469.55|2482.54|2469.54|2483.66|2470.66|2482.54|2469.54|39
1623368910000|2021-06-10 23:48:30|2482.52|2469.52|2481.61|2468.61|2482.82|2469.82|2481.61|2468.61|36
1623368920000|2021-06-10 23:48:40|2481.54|2468.54|2481.43|2468.43|2481.92|2468.92|2481.42|2468.42|34
1623368930000|2021-06-10 23:48:50|2481.41|2468.41|2482.45|2469.45|2482.45|2469.45|2481.22|2468.22|33
1623368940000|2021-06-10 23:49:00|2482.32|2469.32|2482.37|2469.37|2482.47|2469.47|2481.92|2468.92|34
1623368950000|2021-06-10 23:49:10|2482.33|2469.33|2481.88|2468.88|2482.47|2469.47|2481.84|2468.84|31
1623368960000|2021-06-10 23:49:20|2481.94|2468.94|2482.42|2469.42|2482.59|2469.59|2481.71|2468.71|26
1623368970000|2021-06-10 23:49:30|2482.44|2469.44|2484.24|2471.24|2484.24|2471.24|2482.44|2469.44|32
1623368980000|2021-06-10 23:49:40|2484.18|2471.18|2484.22|2471.22|2484.3|2471.3|2483.56|2470.56|34
1623368990000|2021-06-10 23:49:50|2484.32|2471.32|2484.7|2471.7|2484.78|2471.78|2483.95|2470.95|33
1623369000000|2021-06-10 23:50:00|2484.71|2471.71|2484.9|2471.9|2484.91|2471.91|2484.41|2471.41|37
1623369010000|2021-06-10 23:50:10|2484.91|2471.91|2486.21|2473.21|2486.25|2473.25|2484.71|2471.71|30
1623369020000|2021-06-10 23:50:20|2486.2|2473.2|2486.34|2473.34|2487.05|2474.05|2485.7|2472.7|34
1623369030000|2021-06-10 23:50:30|2486.38|2473.38|2486.71|2473.71|2486.78|2473.78|2486.05|2473.05|36
1623369040000|2021-06-10 23:50:40|2486.66|2473.66|2486.95|2473.95|2487.19|2474.19|2486.5|2473.5|38
1623369050000|2021-06-10 23:50:50|2487.19|2474.19|2486.74|2473.74|2487.21|2474.21|2486.25|2473.25|37
1623369060000|2021-06-10 23:51:00|2486.83|2473.83|2483.59|2470.59|2486.9|2473.9|2483.44|2470.44|38
1623369070000|2021-06-10 23:51:10|2483.64|2470.64|2483.15|2470.15|2483.95|2470.95|2482.91|2469.91|35
1623369080000|2021-06-10 23:51:20|2482.51|2469.51|2482.59|2469.59|2482.59|2469.59|2482.33|2469.33|33
1623369090000|2021-06-10 23:51:30|2482.52|2469.52|2482.25|2469.25|2482.84|2469.84|2482.17|2469.17|35
1623369100000|2021-06-10 23:51:40|2482.33|2469.33|2481.31|2468.31|2482.45|2469.45|2480.65|2467.65|38
1623369110000|2021-06-10 23:51:50|2481.32|2468.32|2482.34|2469.34|2482.34|2469.34|2481.28|2468.28|35
1623369120000|2021-06-10 23:52:00|2482.27|2469.27|2483.58|2470.58|2483.58|2470.58|2482.26|2469.26|36
1623369130000|2021-06-10 23:52:10|2483.61|2470.61|2484.08|2471.08|2484.12|2471.12|2483.42|2470.42|34
1623369140000|2021-06-10 23:52:20|2484|2471|2483.44|2470.44|2484|2471|2483.26|2470.26|39
1623369150000|2021-06-10 23:52:30|2483.43|2470.43|2483.57|2470.57|2483.8|2470.8|2483.41|2470.41|32
1623369160000|2021-06-10 23:52:40|2483.62|2470.62|2483.79|2470.79|2483.88|2470.88|2483.44|2470.44|37
1623369170000|2021-06-10 23:52:50|2483.83|2470.83|2483.42|2470.42|2483.88|2470.88|2483.3|2470.3|33
1623369180000|2021-06-10 23:53:00|2483.38|2470.38|2484.63|2471.63|2485.09|2472.09|2483.34|2470.34|38
1623369190000|2021-06-10 23:53:10|2484.68|2471.68|2486.05|2473.05|2486.1|2473.1|2484.15|2471.15|33
1623369200000|2021-06-10 23:53:20|2486.02|2473.02|2486.61|2473.61|2486.66|2473.66|2485.92|2472.92|36
1623369210000|2021-06-10 23:53:30|2486.56|2473.56|2486.72|2473.72|2486.86|2473.86|2486.55|2473.55|24
1623369220000|2021-06-10 23:53:40|2486.77|2473.77|2485.81|2472.81|2487.27|2474.27|2485.81|2472.81|34
1623369230000|2021-06-10 23:53:50|2485.77|2472.77|2486.35|2473.35|2486.61|2473.61|2485.64|2472.64|31
1623369240000|2021-06-10 23:54:00|2486.28|2473.28|2486.02|2473.02|2486.31|2473.31|2485.92|2472.92|25
1623369250000|2021-06-10 23:54:10|2486.03|2473.03|2484.99|2471.99|2486.28|2473.28|2484.96|2471.96|28
1623369260000|2021-06-10 23:54:20|2485.07|2472.07|2485.59|2472.59|2485.73|2472.73|2484.9|2471.9|32
1623369270000|2021-06-10 23:54:30|2485.29|2472.29|2484.9|2471.9|2485.8|2472.8|2484.77|2471.77|34
1623369280000|2021-06-10 23:54:40|2484.95|2471.95|2484.57|2471.57|2484.97|2471.97|2484.49|2471.49|26
1623369290000|2021-06-10 23:54:50|2484.7|2471.7|2483.52|2470.52|2484.7|2471.7|2483.52|2470.52|17
1623369300000|2021-06-10 23:55:00|2483.3|2470.3|2482.84|2469.84|2483.3|2470.3|2482.58|2469.58|31
1623369310000|2021-06-10 23:55:10|2482.79|2469.79|2480.72|2467.72|2482.88|2469.88|2480.66|2467.66|33
1623369320000|2021-06-10 23:55:20|2480.73|2467.73|2480.19|2467.19|2481.3|2468.3|2480.07|2467.07|34
1623369330000|2021-06-10 23:55:30|2480.24|2467.24|2479.35|2466.35|2480.24|2467.24|2479.23|2466.23|37
1623369340000|2021-06-10 23:55:40|2479.37|2466.37|2478.44|2465.44|2479.52|2466.52|2477.62|2464.62|31
1623369350000|2021-06-10 23:55:50|2478.46|2465.46|2478.38|2465.38|2478.66|2465.66|2477.59|2464.59|31
1623369360000|2021-06-10 23:56:00|2478.43|2465.43|2478.89|2465.89|2479.02|2466.02|2478.38|2465.38|37
1623369370000|2021-06-10 23:56:10|2478.91|2465.91|2477.83|2464.83|2479.06|2466.06|2477.71|2464.71|27
1623369380000|2021-06-10 23:56:20|2477.79|2464.79|2475.76|2462.76|2477.81|2464.81|2474.9|2461.9|35
1623369390000|2021-06-10 23:56:30|2475.58|2462.58|2475.25|2462.25|2476.19|2463.19|2474.63|2461.63|29
1623369400000|2021-06-10 23:56:40|2474.72|2461.72|2474.06|2461.06|2475.28|2462.28|2473.58|2460.58|37
1623369410000|2021-06-10 23:56:50|2474.1|2461.1|2475.51|2462.51|2476.35|2463.35|2473.55|2460.55|37
1623369420000|2021-06-10 23:57:00|2475.96|2462.96|2475.81|2462.81|2476.04|2463.04|2475.71|2462.71|31
1623369430000|2021-06-10 23:57:10|2475.8|2462.8|2473.72|2460.72|2476.44|2463.44|2473.72|2460.72|35
1623369440000|2021-06-10 23:57:20|2473.69|2460.69|2471.85|2458.85|2473.69|2460.69|2470.85|2457.85|38
1623369450000|2021-06-10 23:57:30|2472.75|2459.75|2473.23|2460.23|2473.23|2460.23|2471.56|2458.56|30
1623369460000|2021-06-10 23:57:40|2473.35|2460.35|2474.34|2461.34|2474.41|2461.41|2473.35|2460.35|30
1623369470000|2021-06-10 23:57:50|2474.35|2461.35|2474.41|2461.41|2475.1|2462.1|2474.19|2461.19|32
1623369480000|2021-06-10 23:58:00|2474.4|2461.4|2474.8|2461.8|2474.8|2461.8|2473.17|2460.17|32
1623369490000|2021-06-10 23:58:10|2475.1|2462.1|2475.96|2462.96|2476.08|2463.08|2474.9|2461.9|30
1623369500000|2021-06-10 23:58:20|2475.98|2462.98|2476.53|2463.53|2476.53|2463.53|2475.94|2462.94|31
1623369510000|2021-06-10 23:58:30|2476.5|2463.5|2476.65|2463.65|2476.66|2463.66|2475.93|2462.93|36
1623369520000|2021-06-10 23:58:40|2476.55|2463.55|2476.55|2463.55|2477.08|2464.08|2476.52|2463.52|36
1623369530000|2021-06-10 23:58:50|2476.47|2463.47|2476.41|2463.41|2476.52|2463.52|2476.34|2463.34|24
1623369540000|2021-06-10 23:59:00|2476.35|2463.35|2475.97|2462.97|2476.35|2463.35|2475.42|2462.42|28
1623369550000|2021-06-10 23:59:10|2475.92|2462.92|2476.45|2463.45|2476.53|2463.53|2475.88|2462.88|31
1623369560000|2021-06-10 23:59:20|2476.25|2463.25|2476.18|2463.18|2476.56|2463.56|2476.02|2463.02|34
1623369570000|2021-06-10 23:59:30|2476.17|2463.17|2477.42|2464.42|2477.56|2464.56|2475.72|2462.72|38
1623369580000|2021-06-10 23:59:40|2477.41|2464.41|2476.99|2463.99|2477.54|2464.54|2476.66|2463.66|32
1623369590000|2021-06-10 23:59:50|2477.11|2464.11|2477.77|2464.77|2477.95|2464.95|2476.98|2463.98|26
1623369600000|2021-06-11 00:00:00|2477.64|2464.64|2476.19|2463.19|2478.01|2465.01|2476.14|2463.14|34
1623369610000|2021-06-11 00:00:10|2476.05|2463.05|2474.79|2461.79|2476.05|2463.05|2473.94|2460.94|33
1623369620000|2021-06-11 00:00:20|2474.78|2461.78|2478.05|2465.05|2478.12|2465.12|2474.76|2461.76|39
1623369630000|2021-06-11 00:00:30|2478.07|2465.07|2478.2|2465.2|2478.9|2465.9|2478.03|2465.03|39
1623369640000|2021-06-11 00:00:40|2478.19|2465.19|2477.17|2464.17|2478.27|2465.27|2476.26|2463.26|34
1623369650000|2021-06-11 00:00:50|2477.24|2464.24|2477.89|2464.89|2478.03|2465.03|2477.13|2464.13|35
1623369660000|2021-06-11 00:01:00|2477.4|2464.4|2472.38|2459.38|2477.44|2464.44|2472.16|2459.16|38
1623369670000|2021-06-11 00:01:10|2472.39|2459.39|2468.52|2455.52|2472.39|2459.39|2468.52|2455.52|32
1623369680000|2021-06-11 00:01:20|2468.69|2455.69|2468.16|2455.16|2469.39|2456.39|2467.27|2454.27|39
1623369690000|2021-06-11 00:01:30|2468.14|2455.14|2468.31|2455.31|2470.02|2457.02|2468.13|2455.13|39
1623369700000|2021-06-11 00:01:40|2467.71|2454.71|2468.31|2455.31|2469.13|2456.13|2467.69|2454.69|39
1623369710000|2021-06-11 00:01:50|2468.04|2455.04|2465.45|2452.45|2468.04|2455.04|2463.43|2450.43|39
1623369720000|2021-06-11 00:02:00|2465.4|2452.4|2463.73|2450.73|2465.4|2452.4|2459.6|2446.6|38
1623369730000|2021-06-11 00:02:10|2464.23|2451.23|2466.9|2453.9|2466.9|2453.9|2463.48|2450.48|40
1623369740000|2021-06-11 00:02:20|2466.57|2453.57|2463.58|2450.58|2466.57|2453.57|2462.21|2449.21|39
1623369750000|2021-06-11 00:02:30|2463.63|2450.63|2459.36|2446.36|2463.63|2450.63|2459.01|2446.01|39
1623369760000|2021-06-11 00:02:40|2459.2|2446.2|2458.46|2445.46|2459.73|2446.73|2454.48|2441.48|36
1623369770000|2021-06-11 00:02:50|2458.24|2445.24|2459.87|2446.87|2461.2|2448.2|2458.24|2445.24|40
1623369780000|2021-06-11 00:03:00|2459.88|2446.88|2462.03|2449.03|2462.26|2449.26|2459.83|2446.83|36
1623369790000|2021-06-11 00:03:10|2462.27|2449.27|2465.52|2452.52|2465.52|2452.52|2462.27|2449.27|39
1623369800000|2021-06-11 00:03:20|2465.37|2452.37|2466.83|2453.83|2466.83|2453.83|2465.02|2452.02|34
1623369810000|2021-06-11 00:03:30|2466.81|2453.81|2465.46|2452.46|2466.81|2453.81|2464.66|2451.66|39
1623369820000|2021-06-11 00:03:40|2465.26|2452.26|2463.75|2450.75|2465.26|2452.26|2463.7|2450.7|34
1623369830000|2021-06-11 00:03:50|2463.74|2450.74|2463|2450|2465.34|2452.34|2463|2450|37
1623369840000|2021-06-11 00:04:00|2463.08|2450.08|2464.49|2451.49|2464.54|2451.54|2463.08|2450.08|38
1623369850000|2021-06-11 00:04:10|2464.6|2451.6|2465.52|2452.52|2465.96|2452.96|2464.57|2451.57|31
1623369860000|2021-06-11 00:04:20|2465.53|2452.53|2464.41|2451.41|2465.86|2452.86|2464.41|2451.41|32
1623369870000|2021-06-11 00:04:30|2464.11|2451.11|2464.62|2451.62|2464.76|2451.76|2463.61|2450.61|37
1623369880000|2021-06-11 00:04:40|2464.61|2451.61|2465.08|2452.08|2465.28|2452.28|2464.54|2451.54|36
1623369890000|2021-06-11 00:04:50|2464.95|2451.95|2463.39|2450.39|2465|2452|2463.3|2450.3|35
1623369900000|2021-06-11 00:05:00|2463.56|2450.56|2461.47|2448.47|2463.57|2450.57|2461.16|2448.16|38
1623369910000|2021-06-11 00:05:10|2461.45|2448.45|2459.63|2446.63|2461.45|2448.45|2459.06|2446.06|33
1623369920000|2021-06-11 00:05:20|2459.87|2446.87|2461.51|2448.51|2461.7|2448.7|2459.74|2446.74|38
1623369930000|2021-06-11 00:05:30|2461.67|2448.67|2464.06|2451.06|2464.86|2451.86|2461.54|2448.54|33
1623369940000|2021-06-11 00:05:40|2464.02|2451.02|2465.66|2452.66|2466.65|2453.65|2463.96|2450.96|40
1623369950000|2021-06-11 00:05:50|2465.98|2452.98|2470.08|2457.08|2470.74|2457.74|2465.98|2452.98|40
1623369960000|2021-06-11 00:06:00|2469.98|2456.98|2472.65|2459.65|2472.77|2459.77|2469.97|2456.97|37
1623369970000|2021-06-11 00:06:10|2472.52|2459.52|2473.54|2460.54|2473.72|2460.72|2471.6|2458.6|39
1623369980000|2021-06-11 00:06:20|2473.67|2460.67|2475.48|2462.48|2476.05|2463.05|2473.5|2460.5|39
1623369990000|2021-06-11 00:06:30|2475.42|2462.42|2472.85|2459.85|2475.84|2462.84|2472.85|2459.85|37
1623370000000|2021-06-11 00:06:40|2472.7|2459.7|2472.87|2459.87|2474.81|2461.81|2472.7|2459.7|38
1623370010000|2021-06-11 00:06:50|2473.05|2460.05|2472.76|2459.76|2473.11|2460.11|2471.85|2458.85|39
1623370020000|2021-06-11 00:07:00|2473.17|2460.17|2474.47|2461.47|2474.59|2461.59|2472.95|2459.95|37
1623370030000|2021-06-11 00:07:10|2474.41|2461.41|2475.15|2462.15|2475.18|2462.18|2473.79|2460.79|34
1623370040000|2021-06-11 00:07:20|2474.91|2461.91|2476.29|2463.29|2476.29|2463.29|2474.77|2461.77|33
1623370050000|2021-06-11 00:07:30|2476.32|2463.32|2476.67|2463.67|2476.68|2463.68|2475.97|2462.97|22
1623370060000|2021-06-11 00:07:40|2477.57|2464.57|2478.9|2465.9|2479.88|2466.88|2477.5|2464.5|38
1623370070000|2021-06-11 00:07:50|2478.89|2465.89|2480|2467|2480|2467|2478.75|2465.75|33
1623370080000|2021-06-11 00:08:00|2479.99|2466.99|2483.25|2470.25|2483.25|2470.25|2479.99|2466.99|38
1623370090000|2021-06-11 00:08:10|2483.09|2470.09|2483.34|2470.34|2484.17|2471.17|2483.09|2470.09|38
1623370100000|2021-06-11 00:08:20|2483.26|2470.26|2485.07|2472.07|2485.08|2472.08|2483.13|2470.13|38
1623370110000|2021-06-11 00:08:30|2485.05|2472.05|2484.87|2471.87|2485.05|2472.05|2484.02|2471.02|37
1623370120000|2021-06-11 00:08:40|2484.8|2471.8|2487.84|2474.84|2487.9|2474.9|2484.75|2471.75|35
1623370130000|2021-06-11 00:08:50|2487.85|2474.85|2489.19|2476.19|2489.47|2476.47|2487.85|2474.85|37
1623370140000|2021-06-11 00:09:00|2488.99|2475.99|2488.61|2475.61|2489.7|2476.7|2487.16|2474.16|37
1623370150000|2021-06-11 00:09:10|2488.76|2475.76|2484.83|2471.83|2488.9|2475.9|2484.83|2471.83|34
1623370160000|2021-06-11 00:09:20|2484.73|2471.73|2483.21|2470.21|2485.33|2472.33|2482.86|2469.86|38
1623370170000|2021-06-11 00:09:30|2483.45|2470.45|2486.23|2473.23|2486.24|2473.24|2483.44|2470.44|39
1623370180000|2021-06-11 00:09:40|2486.36|2473.36|2487.05|2474.05|2488.16|2475.16|2486.21|2473.21|39
1623370190000|2021-06-11 00:09:50|2487.01|2474.01|2486.75|2473.75|2487.76|2474.76|2486.73|2473.73|35
1623370200000|2021-06-11 00:10:00|2486.62|2473.62|2486.9|2473.9|2487.22|2474.22|2486.14|2473.14|34
1623370210000|2021-06-11 00:10:10|2486.99|2473.99|2490.03|2477.03|2490.21|2477.21|2486.94|2473.94|36
1623370220000|2021-06-11 00:10:20|2490.17|2477.17|2493.3|2480.3|2493.97|2480.97|2490.17|2477.17|35
1623370230000|2021-06-11 00:10:30|2493.9|2480.9|2495.5|2482.5|2495.84|2482.84|2493.45|2480.45|36
1623370240000|2021-06-11 00:10:40|2495.43|2482.43|2496.19|2483.19|2496.61|2483.61|2495.31|2482.31|34
1623370250000|2021-06-11 00:10:50|2496.2|2483.2|2496.77|2483.77|2497.98|2484.98|2496.16|2483.16|39
1623370260000|2021-06-11 00:11:00|2496.91|2483.91|2497.64|2484.64|2497.7|2484.7|2496.4|2483.4|37
1623370270000|2021-06-11 00:11:10|2497.74|2484.74|2496.03|2483.03|2497.74|2484.74|2494.68|2481.68|34
1623370280000|2021-06-11 00:11:20|2495.83|2482.83|2497.06|2484.06|2497.37|2484.37|2495.47|2482.47|36
1623370290000|2021-06-11 00:11:30|2497.28|2484.28|2499.19|2486.19|2499.19|2486.19|2497.2|2484.2|35
1623370300000|2021-06-11 00:11:40|2499.46|2486.46|2501.54|2488.54|2501.54|2488.54|2499.46|2486.46|36
1623370310000|2021-06-11 00:11:50|2501.77|2488.77|2502.03|2489.03|2502.8|2489.8|2500.2|2487.2|38
1623370320000|2021-06-11 00:12:00|2501.97|2488.97|2502.33|2489.33|2504.08|2491.08|2501.62|2488.62|37
1623370330000|2021-06-11 00:12:10|2502.26|2489.26|2500.88|2487.88|2503.69|2490.69|2500.88|2487.88|37
1623370340000|2021-06-11 00:12:20|2500.78|2487.78|2500.65|2487.65|2501.92|2488.92|2500.61|2487.61|35
1623370350000|2021-06-11 00:12:30|2500.73|2487.73|2498.54|2485.54|2500.73|2487.73|2498.39|2485.39|39
1623370360000|2021-06-11 00:12:40|2498.6|2485.6|2498.96|2485.96|2499.91|2486.91|2498.4|2485.4|36
1623370370000|2021-06-11 00:12:50|2498.95|2485.95|2499.95|2486.95|2499.95|2486.95|2498.09|2485.09|38
1623370380000|2021-06-11 00:13:00|2500.27|2487.27|2498.34|2485.34|2500.62|2487.62|2498.34|2485.34|39
1623370390000|2021-06-11 00:13:10|2498.39|2485.39|2495.71|2482.71|2498.39|2485.39|2494.99|2481.99|38
1623370400000|2021-06-11 00:13:20|2495.82|2482.82|2497.96|2484.96|2498.84|2485.84|2495.74|2482.74|38
1623370410000|2021-06-11 00:13:30|2497.92|2484.92|2495.93|2482.93|2497.97|2484.97|2495.93|2482.93|38
1623370420000|2021-06-11 00:13:40|2496.1|2483.1|2494.29|2481.29|2496.1|2483.1|2494.2|2481.2|35
1623370430000|2021-06-11 00:13:50|2494.72|2481.72|2493.48|2480.48|2494.75|2481.75|2492.52|2479.52|39
1623370440000|2021-06-11 00:14:00|2493.32|2480.32|2494.79|2481.79|2495.08|2482.08|2492.38|2479.38|38
1623370450000|2021-06-11 00:14:10|2494.96|2481.96|2493.02|2480.02|2494.99|2481.99|2492.47|2479.47|39
1623370460000|2021-06-11 00:14:20|2492.78|2479.78|2490.96|2477.96|2493.03|2480.03|2490.96|2477.96|36
1623370470000|2021-06-11 00:14:30|2490.81|2477.81|2488.56|2475.56|2491.35|2478.35|2488.33|2475.33|32
1623370480000|2021-06-11 00:14:40|2488.61|2475.61|2490.11|2477.11|2490.52|2477.52|2488.13|2475.13|35
1623370490000|2021-06-11 00:14:50|2490.69|2477.69|2491.86|2478.86|2492.14|2479.14|2490.34|2477.34|34
1623370500000|2021-06-11 00:15:00|2491.82|2478.82|2494.13|2481.13|2494.13|2481.13|2491.78|2478.78|33
1623370510000|2021-06-11 00:15:10|2494.2|2481.2|2497.51|2484.51|2497.51|2484.51|2494.2|2481.2|35
1623370520000|2021-06-11 00:15:20|2497.5|2484.5|2497.7|2484.7|2497.89|2484.89|2496.58|2483.58|38
1623370530000|2021-06-11 00:15:30|2497.77|2484.77|2495.52|2482.52|2498.06|2485.06|2495.13|2482.13|36
1623370540000|2021-06-11 00:15:40|2495.66|2482.66|2495.31|2482.31|2495.95|2482.95|2495.02|2482.02|31
1623370550000|2021-06-11 00:15:50|2495.13|2482.13|2497.68|2484.68|2497.81|2484.81|2495.13|2482.13|33
1623370560000|2021-06-11 00:16:00|2497.55|2484.55|2496.72|2483.72|2497.55|2484.55|2495.7|2482.7|36
1623370570000|2021-06-11 00:16:10|2496.73|2483.73|2499.23|2486.23|2500.54|2487.54|2496.7|2483.7|37
1623370580000|2021-06-11 00:16:20|2499.43|2486.43|2500.7|2487.7|2500.7|2487.7|2499.43|2486.43|37
1623370590000|2021-06-11 00:16:30|2500.77|2487.77|2500.13|2487.13|2500.77|2487.77|2499.03|2486.03|37
1623370600000|2021-06-11 00:16:40|2500.14|2487.14|2499.94|2486.94|2500.42|2487.42|2498.61|2485.61|35
1623370610000|2021-06-11 00:16:50|2500.18|2487.18|2498.74|2485.74|2500.45|2487.45|2498.43|2485.43|37
1623370620000|2021-06-11 00:17:00|2498.41|2485.41|2497.58|2484.58|2498.5|2485.5|2496.95|2483.95|35
1623370630000|2021-06-11 00:17:10|2497.59|2484.59|2496.04|2483.04|2497.59|2484.59|2495.57|2482.57|34
1623370640000|2021-06-11 00:17:20|2495.96|2482.96|2495.65|2482.65|2496.02|2483.02|2495.32|2482.32|34
1623370650000|2021-06-11 00:17:30|2495.62|2482.62|2495.78|2482.78|2496.4|2483.4|2495.62|2482.62|36
1623370660000|2021-06-11 00:17:40|2496|2483|2495.63|2482.63|2496.3|2483.3|2495.63|2482.63|28
1623370670000|2021-06-11 00:17:50|2495.6|2482.6|2494.82|2481.82|2495.87|2482.87|2494.5|2481.5|32
1623370680000|2021-06-11 00:18:00|2494.81|2481.81|2493.87|2480.87|2494.82|2481.82|2493.45|2480.45|33
1623370690000|2021-06-11 00:18:10|2494.08|2481.08|2493.81|2480.81|2495.19|2482.19|2493.81|2480.81|37
1623370700000|2021-06-11 00:18:20|2493.63|2480.63|2493.67|2480.67|2494.26|2481.26|2493.44|2480.44|37
1623370710000|2021-06-11 00:18:30|2493.43|2480.43|2493.01|2480.01|2494.12|2481.12|2492.68|2479.68|29
1623370720000|2021-06-11 00:18:40|2492.89|2479.89|2492.75|2479.75|2493.53|2480.53|2492.75|2479.75|31
1623370730000|2021-06-11 00:18:50|2492.62|2479.62|2490.25|2477.25|2492.62|2479.62|2490.25|2477.25|39
1623370740000|2021-06-11 00:19:00|2489.87|2476.87|2490.55|2477.55|2490.55|2477.55|2488.96|2475.96|34
1623370750000|2021-06-11 00:19:10|2490.5|2477.5|2490.53|2477.53|2491.4|2478.4|2490.4|2477.4|35
1623370760000|2021-06-11 00:19:20|2490.04|2477.04|2488.18|2475.18|2490.13|2477.13|2488.05|2475.05|37
1623370770000|2021-06-11 00:19:30|2488.15|2475.15|2487.46|2474.46|2488.54|2475.54|2487.46|2474.46|36
1623370780000|2021-06-11 00:19:40|2487.67|2474.67|2488.99|2475.99|2489.16|2476.16|2487.61|2474.61|40
1623370790000|2021-06-11 00:19:50|2489.06|2476.06|2487.93|2474.93|2489.2|2476.2|2487.71|2474.71|31
1623370800000|2021-06-11 00:20:00|2487.85|2474.85|2487.9|2474.9|2488.49|2475.49|2487|2474|38
1623370810000|2021-06-11 00:20:10|2487.77|2474.77|2488.28|2475.28|2488.74|2475.74|2487.53|2474.53|35
1623370820000|2021-06-11 00:20:20|2488.33|2475.33|2486.19|2473.19|2488.43|2475.43|2486.19|2473.19|37
1623370830000|2021-06-11 00:20:30|2485.86|2472.86|2483.01|2470.01|2485.86|2472.86|2483.01|2470.01|33
1623370840000|2021-06-11 00:20:40|2483.07|2470.07|2482.95|2469.95|2483.73|2470.73|2482.8|2469.8|35
1623370850000|2021-06-11 00:20:50|2482.74|2469.74|2481.38|2468.38|2482.92|2469.92|2481.28|2468.28|35
1623370860000|2021-06-11 00:21:00|2481.51|2468.51|2479.66|2466.66|2482.02|2469.02|2479.66|2466.66|38
1623370870000|2021-06-11 00:21:10|2480.13|2467.13|2482.61|2469.61|2482.78|2469.78|2479.51|2466.51|36
1623370880000|2021-06-11 00:21:20|2482.6|2469.6|2482.88|2469.88|2483.18|2470.18|2482.5|2469.5|28
1623370890000|2021-06-11 00:21:30|2482.77|2469.77|2481.15|2468.15|2483.75|2470.75|2481.15|2468.15|33
1623370900000|2021-06-11 00:21:40|2481.47|2468.47|2480.97|2467.97|2482.15|2469.15|2480.75|2467.75|34
1623370910000|2021-06-11 00:21:50|2480.85|2467.85|2478.95|2465.95|2481.04|2468.04|2478.19|2465.19|32
1623370920000|2021-06-11 00:22:00|2479.04|2466.04|2479.41|2466.41|2479.41|2466.41|2478.88|2465.88|30
1623370930000|2021-06-11 00:22:10|2479.48|2466.48|2481.64|2468.64|2481.83|2468.83|2479.48|2466.48|38
1623370940000|2021-06-11 00:22:20|2481.68|2468.68|2479.31|2466.31|2481.88|2468.88|2479.31|2466.31|36
1623370950000|2021-06-11 00:22:30|2479.25|2466.25|2479.56|2466.56|2479.61|2466.61|2478.56|2465.56|36
1623370960000|2021-06-11 00:22:40|2479.64|2466.64|2478.84|2465.84|2479.93|2466.93|2477.95|2464.95|35
1623370970000|2021-06-11 00:22:50|2478.94|2465.94|2475.26|2462.26|2478.94|2465.94|2475.03|2462.03|36
1623370980000|2021-06-11 00:23:00|2475.02|2462.02|2473.28|2460.28|2475.29|2462.29|2472.13|2459.13|38
1623370990000|2021-06-11 00:23:10|2473.5|2460.5|2474.74|2461.74|2475.23|2462.23|2473.5|2460.5|39
1623371000000|2021-06-11 00:23:20|2474.18|2461.18|2475.46|2462.46|2476.43|2463.43|2474.02|2461.02|37
1623371010000|2021-06-11 00:23:30|2475.15|2462.15|2476.09|2463.09|2476.11|2463.11|2475|2462|38
1623371020000|2021-06-11 00:23:40|2475.98|2462.98|2477.23|2464.23|2477.23|2464.23|2475.45|2462.45|35
1623371030000|2021-06-11 00:23:50|2477.36|2464.36|2476.24|2463.24|2478.3|2465.3|2476.24|2463.24|34
1623371040000|2021-06-11 00:24:00|2476.3|2463.3|2476.65|2463.65|2479.28|2466.28|2476.3|2463.3|35
1623371050000|2021-06-11 00:24:10|2477.27|2464.27|2476.98|2463.98|2477.58|2464.58|2476.48|2463.48|34
1623371060000|2021-06-11 00:24:20|2476.83|2463.83|2475.74|2462.74|2476.91|2463.91|2475.34|2462.34|33
1623371070000|2021-06-11 00:24:30|2475.64|2462.64|2474.6|2461.6|2475.98|2462.98|2474.52|2461.52|32
1623371080000|2021-06-11 00:24:40|2474.63|2461.63|2475.96|2462.96|2476.08|2463.08|2474.63|2461.63|34
1623371090000|2021-06-11 00:24:50|2475.94|2462.94|2478.03|2465.03|2478.03|2465.03|2475.74|2462.74|34
1623371100000|2021-06-11 00:25:00|2477.82|2464.82|2477.68|2464.68|2477.92|2464.92|2476.54|2463.54|32
1623371110000|2021-06-11 00:25:10|2477.39|2464.39|2473.2|2460.2|2477.47|2464.47|2473.2|2460.2|37
1623371120000|2021-06-11 00:25:20|2473.46|2460.46|2473.84|2460.84|2474.12|2461.12|2472.56|2459.56|38
1623371130000|2021-06-11 00:25:30|2474.01|2461.01|2474.89|2461.89|2475.02|2462.02|2473.73|2460.73|34
1623371140000|2021-06-11 00:25:40|2474.96|2461.96|2472.72|2459.72|2475.23|2462.23|2472.69|2459.69|38
1623371150000|2021-06-11 00:25:50|2472.79|2459.79|2473.86|2460.86|2473.86|2460.86|2472.49|2459.49|35
1623371160000|2021-06-11 00:26:00|2474.01|2461.01|2474.56|2461.56|2475.06|2462.06|2473.77|2460.77|37
1623371170000|2021-06-11 00:26:10|2474.2|2461.2|2473.23|2460.23|2474.41|2461.41|2473.15|2460.15|36
1623371180000|2021-06-11 00:26:20|2473.39|2460.39|2471.2|2458.2|2473.39|2460.39|2470.32|2457.32|36
1623371190000|2021-06-11 00:26:30|2471.56|2458.56|2470.95|2457.95|2471.91|2458.91|2470.42|2457.42|38
1623371200000|2021-06-11 00:26:40|2471.03|2458.03|2474.15|2461.15|2474.45|2461.45|2471.03|2458.03|36
1623371210000|2021-06-11 00:26:50|2473.58|2460.58|2470.76|2457.76|2473.59|2460.59|2470.76|2457.76|35
1623371220000|2021-06-11 00:27:00|2470.7|2457.7|2470.67|2457.67|2470.9|2457.9|2468.96|2455.96|38
1623371230000|2021-06-11 00:27:10|2470.64|2457.64|2469.58|2456.58|2470.71|2457.71|2469.54|2456.54|36
1623371240000|2021-06-11 00:27:20|2469.7|2456.7|2469.12|2456.12|2469.96|2456.96|2468.93|2455.93|38
1623371250000|2021-06-11 00:27:30|2469.13|2456.13|2468.55|2455.55|2469.3|2456.3|2468.46|2455.46|31
1623371260000|2021-06-11 00:27:40|2468.53|2455.53|2468.02|2455.02|2468.98|2455.98|2468.02|2455.02|32
1623371270000|2021-06-11 00:27:50|2467.57|2454.57|2467.28|2454.28|2469.1|2456.1|2467.28|2454.28|37
1623371280000|2021-06-11 00:28:00|2467.62|2454.62|2468.52|2455.52|2468.8|2455.8|2466.93|2453.93|38
1623371290000|2021-06-11 00:28:10|2468.56|2455.56|2470.41|2457.41|2471.34|2458.34|2468.53|2455.53|40
1623371300000|2021-06-11 00:28:20|2470.44|2457.44|2469.69|2456.69|2470.44|2457.44|2469.49|2456.49|35
1623371310000|2021-06-11 00:28:30|2469.72|2456.72|2467.41|2454.41|2469.72|2456.72|2466.62|2453.62|36
1623371320000|2021-06-11 00:28:40|2467.7|2454.7|2465.12|2452.12|2467.92|2454.92|2465.12|2452.12|39
1623371330000|2021-06-11 00:28:50|2465.09|2452.09|2464.83|2451.83|2466.66|2453.66|2464.49|2451.49|38
1623371340000|2021-06-11 00:29:00|2465.33|2452.33|2467.65|2454.65|2467.65|2454.65|2465.33|2452.33|39
1623371350000|2021-06-11 00:29:10|2467.72|2454.72|2466.18|2453.18|2467.87|2454.87|2465.29|2452.29|35
1623371360000|2021-06-11 00:29:20|2466.26|2453.26|2466.83|2453.83|2466.84|2453.84|2465.54|2452.54|37
1623371370000|2021-06-11 00:29:30|2466.71|2453.71|2466.42|2453.42|2467.63|2454.63|2466.23|2453.23|36
1623371380000|2021-06-11 00:29:40|2466.47|2453.47|2464.85|2451.85|2467.37|2454.37|2464.62|2451.62|38
1623371390000|2021-06-11 00:29:50|2464.82|2451.82|2464.76|2451.76|2465.47|2452.47|2464.67|2451.67|37
1623371400000|2021-06-11 00:30:00|2464.7|2451.7|2467.67|2454.67|2467.67|2454.67|2464.49|2451.49|38
1623371410000|2021-06-11 00:30:10|2467.58|2454.58|2469.86|2456.86|2469.86|2456.86|2467.39|2454.39|37
1623371420000|2021-06-11 00:30:20|2469.36|2456.36|2465.77|2452.77|2469.43|2456.43|2465.77|2452.77|39
1623371430000|2021-06-11 00:30:30|2466.09|2453.09|2462.72|2449.72|2466.13|2453.13|2462.6|2449.6|39
1623371440000|2021-06-11 00:30:40|2462.82|2449.82|2460.92|2447.92|2463.14|2450.14|2459.9|2446.9|39
1623371450000|2021-06-11 00:30:50|2461.09|2448.09|2460.15|2447.15|2461.81|2448.81|2459.35|2446.35|38
1623371460000|2021-06-11 00:31:00|2459.57|2446.57|2457.36|2444.36|2459.92|2446.92|2457.36|2444.36|40
1623371470000|2021-06-11 00:31:10|2457.75|2444.75|2458.6|2445.6|2459.63|2446.63|2456.96|2443.96|40
1623371480000|2021-06-11 00:31:20|2458.66|2445.66|2462.82|2449.82|2462.85|2449.85|2458.46|2445.46|38
1623371490000|2021-06-11 00:31:30|2463.23|2450.23|2458.79|2445.79|2463.49|2450.49|2458.77|2445.77|36
1623371500000|2021-06-11 00:31:40|2458.83|2445.83|2458.68|2445.68|2459.14|2446.14|2457.5|2444.5|35
1623371510000|2021-06-11 00:31:50|2458.7|2445.7|2458.86|2445.86|2459.97|2446.97|2458.31|2445.31|36
1623371520000|2021-06-11 00:32:00|2458.93|2445.93|2459.62|2446.62|2460.52|2447.52|2458.83|2445.83|39
1623371530000|2021-06-11 00:32:10|2459.54|2446.54|2460.6|2447.6|2460.97|2447.97|2459.5|2446.5|38
1623371540000|2021-06-11 00:32:20|2460.59|2447.59|2460.57|2447.57|2461.96|2448.96|2460.41|2447.41|36
1623371550000|2021-06-11 00:32:30|2460.46|2447.46|2460.47|2447.47|2461.31|2448.31|2460.09|2447.09|38
1623371560000|2021-06-11 00:32:40|2460.71|2447.71|2460.2|2447.2|2460.94|2447.94|2460.11|2447.11|22
1623371570000|2021-06-11 00:32:50|2460.43|2447.43|2459.11|2446.11|2460.43|2447.43|2458.06|2445.06|38
1623371580000|2021-06-11 00:33:00|2459.24|2446.24|2457.62|2444.62|2459.75|2446.75|2457.62|2444.62|37
1623371590000|2021-06-11 00:33:10|2457.61|2444.61|2460.23|2447.23|2460.23|2447.23|2457.58|2444.58|36
1623371600000|2021-06-11 00:33:20|2460.17|2447.17|2462.55|2449.55|2462.72|2449.72|2459.63|2446.63|36
1623371610000|2021-06-11 00:33:30|2462.38|2449.38|2462.5|2449.5|2463.82|2450.82|2461.85|2448.85|38
1623371620000|2021-06-11 00:33:40|2462.54|2449.54|2462.88|2449.88|2463.85|2450.85|2462.01|2449.01|36
1623371630000|2021-06-11 00:33:50|2462.8|2449.8|2463.61|2450.61|2463.61|2450.61|2462.31|2449.31|31
1623371640000|2021-06-11 00:34:00|2463.78|2450.78|2463.72|2450.72|2464.04|2451.04|2463.19|2450.19|35
1623371650000|2021-06-11 00:34:10|2463.69|2450.69|2465.66|2452.66|2465.81|2452.81|2463.69|2450.69|34
1623371660000|2021-06-11 00:34:20|2465.68|2452.68|2465.46|2452.46|2466.76|2453.76|2464.74|2451.74|36
1623371670000|2021-06-11 00:34:30|2465.08|2452.08|2464.05|2451.05|2466.33|2453.33|2464.05|2451.05|35
1623371680000|2021-06-11 00:34:40|2464|2451|2463.84|2450.84|2464.53|2451.53|2463.58|2450.58|35
1623371690000|2021-06-11 00:34:50|2463.85|2450.85|2465.4|2452.4|2465.4|2452.4|2463.62|2450.62|36
1623371700000|2021-06-11 00:35:00|2465.37|2452.37|2464.59|2451.59|2465.37|2452.37|2463.73|2450.73|33
1623371710000|2021-06-11 00:35:10|2464.29|2451.29|2462.14|2449.14|2464.46|2451.46|2462|2449|37
1623371720000|2021-06-11 00:35:20|2462|2449|2461.1|2448.1|2462.14|2449.14|2461.1|2448.1|34
1623371730000|2021-06-11 00:35:30|2461.11|2448.11|2461.04|2448.04|2462.24|2449.24|2460.93|2447.93|34
1623371740000|2021-06-11 00:35:40|2461.12|2448.12|2459.44|2446.44|2461.41|2448.41|2459.41|2446.41|37
1623371750000|2021-06-11 00:35:50|2458.9|2445.9|2458.83|2445.83|2459.01|2446.01|2457.72|2444.72|35
1623371760000|2021-06-11 00:36:00|2458.71|2445.71|2459.76|2446.76|2460.69|2447.69|2457.86|2444.86|37
1623371770000|2021-06-11 00:36:10|2460.19|2447.19|2459.96|2446.96|2462.14|2449.14|2459.93|2446.93|35
1623371780000|2021-06-11 00:36:20|2459.97|2446.97|2459.59|2446.59|2461.28|2448.28|2459.25|2446.25|31
1623371790000|2021-06-11 00:36:30|2459.73|2446.73|2459.27|2446.27|2460.59|2447.59|2459.21|2446.21|38
1623371800000|2021-06-11 00:36:40|2459.69|2446.69|2459.75|2446.75|2460.1|2447.1|2459.26|2446.26|36
1623371810000|2021-06-11 00:36:50|2459.73|2446.73|2459.66|2446.66|2459.73|2446.73|2459.02|2446.02|28
1623371820000|2021-06-11 00:37:00|2459.44|2446.44|2460.66|2447.66|2460.66|2447.66|2458.79|2445.79|34
1623371830000|2021-06-11 00:37:10|2460.7|2447.7|2460.02|2447.02|2461.27|2448.27|2459.72|2446.72|36
1623371840000|2021-06-11 00:37:20|2459.83|2446.83|2460.71|2447.71|2460.89|2447.89|2459.58|2446.58|27
1623371850000|2021-06-11 00:37:30|2460.72|2447.72|2459.47|2446.47|2460.72|2447.72|2459.47|2446.47|34
1623371860000|2021-06-11 00:37:40|2459.39|2446.39|2456.95|2443.95|2459.47|2446.47|2456.95|2443.95|33
1623371870000|2021-06-11 00:37:50|2457|2444|2457.38|2444.38|2457.38|2444.38|2456.37|2443.37|34
1623371880000|2021-06-11 00:38:00|2457.44|2444.44|2458.45|2445.45|2459.19|2446.19|2457.35|2444.35|38
1623371890000|2021-06-11 00:38:10|2458.54|2445.54|2458.38|2445.38|2458.88|2445.88|2458.08|2445.08|35
1623371900000|2021-06-11 00:38:20|2458.11|2445.11|2458.25|2445.25|2459.34|2446.34|2457.85|2444.85|40
1623371910000|2021-06-11 00:38:30|2458.22|2445.22|2461.03|2448.03|2461.03|2448.03|2458.22|2445.22|38
1623371920000|2021-06-11 00:38:40|2460.98|2447.98|2458.04|2445.04|2460.98|2447.98|2458.04|2445.04|35
1623371930000|2021-06-11 00:38:50|2458.27|2445.27|2457|2444|2458.38|2445.38|2456.83|2443.83|37
1623371940000|2021-06-11 00:39:00|2456.89|2443.89|2455.37|2442.37|2457.65|2444.65|2455.31|2442.31|40
1623371950000|2021-06-11 00:39:10|2455.38|2442.38|2460.08|2447.08|2460.35|2447.35|2453.8|2440.8|35
1623371960000|2021-06-11 00:39:20|2460.2|2447.2|2457.72|2444.72|2460.2|2447.2|2457.3|2444.3|39
1623371970000|2021-06-11 00:39:30|2457.41|2444.41|2456.54|2443.54|2457.41|2444.41|2456.53|2443.53|31
1623371980000|2021-06-11 00:39:40|2456.08|2443.08|2458.43|2445.43|2458.64|2445.64|2455.71|2442.71|38
1623371990000|2021-06-11 00:39:50|2458.28|2445.28|2456.25|2443.25|2458.28|2445.28|2455.9|2442.9|34
1623372000000|2021-06-11 00:40:00|2456.15|2443.15|2459.3|2446.3|2460.25|2447.25|2456.15|2443.15|36
1623372010000|2021-06-11 00:40:10|2459.15|2446.15|2457.33|2444.33|2459.15|2446.15|2457.17|2444.17|36
1623372020000|2021-06-11 00:40:20|2457.15|2444.15|2457.33|2444.33|2457.73|2444.73|2456.23|2443.23|35
1623372030000|2021-06-11 00:40:30|2457.22|2444.22|2457.08|2444.08|2457.26|2444.26|2456.14|2443.14|32
1623372040000|2021-06-11 00:40:40|2457.06|2444.06|2456.56|2443.56|2457.06|2444.06|2456.56|2443.56|29
1623372050000|2021-06-11 00:40:50|2457.07|2444.07|2456.21|2443.21|2457.07|2444.07|2455.66|2442.66|34
1623372060000|2021-06-11 00:41:00|2456.24|2443.24|2457.93|2444.93|2458.19|2445.19|2456.17|2443.17|36
1623372070000|2021-06-11 00:41:10|2458.03|2445.03|2458.52|2445.52|2458.62|2445.62|2457.87|2444.87|37
1623372080000|2021-06-11 00:41:20|2458.49|2445.49|2458.06|2445.06|2459.19|2446.19|2457.85|2444.85|28
1623372090000|2021-06-11 00:41:30|2458.09|2445.09|2458.24|2445.24|2458.47|2445.47|2458.02|2445.02|34
1623372100000|2021-06-11 00:41:40|2458.21|2445.21|2459.52|2446.52|2459.86|2446.86|2457.98|2444.98|38
1623372110000|2021-06-11 00:41:50|2459.43|2446.43|2459.31|2446.31|2460.43|2447.43|2459.06|2446.06|34
1623372120000|2021-06-11 00:42:00|2459.32|2446.32|2461.61|2448.61|2461.61|2448.61|2459.15|2446.15|34
1623372130000|2021-06-11 00:42:10|2461.73|2448.73|2463.21|2450.21|2463.63|2450.63|2460.6|2447.6|36
1623372140000|2021-06-11 00:42:20|2462.72|2449.72|2462.71|2449.71|2462.74|2449.74|2460.78|2447.78|40
1623372150000|2021-06-11 00:42:30|2462.68|2449.68|2460.89|2447.89|2463.58|2450.58|2460.07|2447.07|35
1623372160000|2021-06-11 00:42:40|2460.75|2447.75|2461.95|2448.95|2462.09|2449.09|2459.83|2446.83|38
1623372170000|2021-06-11 00:42:50|2461.54|2448.54|2461.85|2448.85|2462.1|2449.1|2461.22|2448.22|35
1623372180000|2021-06-11 00:43:00|2461.9|2448.9|2461.37|2448.37|2461.9|2448.9|2461.24|2448.24|37
1623372190000|2021-06-11 00:43:10|2461.57|2448.57|2461.82|2448.82|2462.08|2449.08|2461.49|2448.49|35
1623372200000|2021-06-11 00:43:20|2461.86|2448.86|2462.69|2449.69|2463.89|2450.89|2461.86|2448.86|37
1623372210000|2021-06-11 00:43:30|2462.9|2449.9|2461.85|2448.85|2463.04|2450.04|2461.82|2448.82|33
1623372220000|2021-06-11 00:43:40|2461.75|2448.75|2461.53|2448.53|2462.33|2449.33|2460.97|2447.97|38
1623372230000|2021-06-11 00:43:50|2461.19|2448.19|2461.02|2448.02|2461.19|2448.19|2460.69|2447.69|35
1623372240000|2021-06-11 00:44:00|2460.92|2447.92|2459.14|2446.14|2461.03|2448.03|2459.02|2446.02|33
1623372250000|2021-06-11 00:44:10|2459.06|2446.06|2460.75|2447.75|2460.8|2447.8|2459.06|2446.06|35
1623372260000|2021-06-11 00:44:20|2460.4|2447.4|2458.91|2445.91|2460.4|2447.4|2458.76|2445.76|35
1623372270000|2021-06-11 00:44:30|2458.9|2445.9|2459.11|2446.11|2459.58|2446.58|2458.83|2445.83|38
1623372280000|2021-06-11 00:44:40|2459.08|2446.08|2460.37|2447.37|2460.61|2447.61|2458.8|2445.8|32
1623372290000|2021-06-11 00:44:50|2461.07|2448.07|2460.44|2447.44|2461.45|2448.45|2460.17|2447.17|40
1623372300000|2021-06-11 00:45:00|2460.49|2447.49|2461.72|2448.72|2462.22|2449.22|2460.49|2447.49|37
1623372310000|2021-06-11 00:45:10|2461.97|2448.97|2462.81|2449.81|2463.34|2450.34|2461.7|2448.7|39
1623372320000|2021-06-11 00:45:20|2463.22|2450.22|2461.94|2448.94|2463.22|2450.22|2461.49|2448.49|39
1623372330000|2021-06-11 00:45:30|2461.88|2448.88|2459.84|2446.84|2462.25|2449.25|2459.77|2446.77|37
1623372340000|2021-06-11 00:45:40|2460.11|2447.11|2458.87|2445.87|2460.34|2447.34|2458.87|2445.87|32
1623372350000|2021-06-11 00:45:50|2458.93|2445.93|2457.72|2444.72|2459.08|2446.08|2457.62|2444.62|38
1623372360000|2021-06-11 00:46:00|2457.74|2444.74|2460.03|2447.03|2460.05|2447.05|2457.74|2444.74|39
1623372370000|2021-06-11 00:46:10|2460.04|2447.04|2458.96|2445.96|2460.23|2447.23|2458.92|2445.92|37
1623372380000|2021-06-11 00:46:20|2458.95|2445.95|2458.7|2445.7|2459.49|2446.49|2458.51|2445.51|35
1623372390000|2021-06-11 00:46:30|2458.58|2445.58|2460.43|2447.43|2461.23|2448.23|2458.34|2445.34|38
1623372400000|2021-06-11 00:46:40|2460.33|2447.33|2459.96|2446.96|2461.23|2448.23|2459.87|2446.87|35
1623372410000|2021-06-11 00:46:50|2459.93|2446.93|2459|2446|2459.93|2446.93|2458.73|2445.73|33
1623372420000|2021-06-11 00:47:00|2459.09|2446.09|2459.64|2446.64|2459.64|2446.64|2458.87|2445.87|36
1623372430000|2021-06-11 00:47:10|2459.75|2446.75|2460.36|2447.36|2460.53|2447.53|2459.75|2446.75|35
1623372440000|2021-06-11 00:47:20|2460.13|2447.13|2460.13|2447.13|2460.23|2447.23|2459.66|2446.66|36
1623372450000|2021-06-11 00:47:30|2460.08|2447.08|2461.59|2448.59|2461.89|2448.89|2459.97|2446.97|33
1623372460000|2021-06-11 00:47:40|2461.54|2448.54|2460.57|2447.57|2461.62|2448.62|2460.21|2447.21|33
1623372470000|2021-06-11 00:47:50|2460.64|2447.64|2462.07|2449.07|2462.31|2449.31|2460.64|2447.64|39
1623372480000|2021-06-11 00:48:00|2462.1|2449.1|2462.25|2449.25|2462.25|2449.25|2461.48|2448.48|28
1623372490000|2021-06-11 00:48:10|2462.28|2449.28|2461.03|2448.03|2462.28|2449.28|2461.03|2448.03|31
1623372500000|2021-06-11 00:48:20|2461.1|2448.1|2460.41|2447.41|2461.2|2448.2|2459.94|2446.94|36
1623372510000|2021-06-11 00:48:30|2460.5|2447.5|2460.12|2447.12|2460.5|2447.5|2459.19|2446.19|25
1623372520000|2021-06-11 00:48:40|2460.21|2447.21|2459.1|2446.1|2460.44|2447.44|2458.95|2445.95|28
1623372530000|2021-06-11 00:48:50|2458.98|2445.98|2459.71|2446.71|2460.16|2447.16|2458.98|2445.98|37
1623372540000|2021-06-11 00:49:00|2459.49|2446.49|2459.01|2446.01|2459.69|2446.69|2459.01|2446.01|34
1623372550000|2021-06-11 00:49:10|2459.08|2446.08|2458.43|2445.43|2459.61|2446.61|2458.43|2445.43|25
1623372560000|2021-06-11 00:49:20|2458.1|2445.1|2457.49|2444.49|2458.6|2445.6|2457.29|2444.29|35
1623372570000|2021-06-11 00:49:30|2457.66|2444.66|2455.32|2442.32|2457.66|2444.66|2455.32|2442.32|38
1623372580000|2021-06-11 00:49:40|2455.85|2442.85|2456.84|2443.84|2457.27|2444.27|2455.2|2442.2|37
1623372590000|2021-06-11 00:49:50|2457.12|2444.12|2456.78|2443.78|2457.68|2444.68|2456.16|2443.16|37
1623372600000|2021-06-11 00:50:00|2456.54|2443.54|2457.25|2444.25|2457.88|2444.88|2456.53|2443.53|35
1623372610000|2021-06-11 00:50:10|2457.44|2444.44|2458.59|2445.59|2458.77|2445.77|2457.23|2444.23|34
1623372620000|2021-06-11 00:50:20|2458.56|2445.56|2458.63|2445.63|2458.89|2445.89|2457.77|2444.77|35
1623372630000|2021-06-11 00:50:30|2458.85|2445.85|2459.13|2446.13|2459.16|2446.16|2458.54|2445.54|22
1623372640000|2021-06-11 00:50:40|2458.89|2445.89|2457.95|2444.95|2458.99|2445.99|2457.77|2444.77|33
1623372650000|2021-06-11 00:50:50|2458.06|2445.06|2458.48|2445.48|2458.63|2445.63|2457.58|2444.58|35
1623372660000|2021-06-11 00:51:00|2458.53|2445.53|2458.9|2445.9|2459.42|2446.42|2458.09|2445.09|38
1623372670000|2021-06-11 00:51:10|2458.96|2445.96|2457.34|2444.34|2458.97|2445.97|2457.34|2444.34|32
1623372680000|2021-06-11 00:51:20|2457.3|2444.3|2457.6|2444.6|2458.13|2445.13|2457.3|2444.3|36
1623372690000|2021-06-11 00:51:30|2457.57|2444.57|2457.83|2444.83|2458.07|2445.07|2457.29|2444.29|33
1623372700000|2021-06-11 00:51:40|2457.7|2444.7|2458.58|2445.58|2458.58|2445.58|2457.01|2444.01|36
1623372710000|2021-06-11 00:51:50|2458.52|2445.52|2458.64|2445.64|2458.95|2445.95|2457.86|2444.86|30
1623372720000|2021-06-11 00:52:00|2458.25|2445.25|2458.84|2445.84|2458.9|2445.9|2457.45|2444.45|36
1623372730000|2021-06-11 00:52:10|2458.87|2445.87|2459.6|2446.6|2459.72|2446.72|2458.87|2445.87|32
1623372740000|2021-06-11 00:52:20|2459.62|2446.62|2458.66|2445.66|2459.75|2446.75|2458.07|2445.07|29
1623372750000|2021-06-11 00:52:30|2458.72|2445.72|2458.82|2445.82|2459.19|2446.19|2458.52|2445.52|31
1623372760000|2021-06-11 00:52:40|2458.83|2445.83|2458.63|2445.63|2458.92|2445.92|2457.66|2444.66|28
1623372770000|2021-06-11 00:52:50|2458.81|2445.81|2457.61|2444.61|2458.81|2445.81|2457.61|2444.61|36
1623372780000|2021-06-11 00:53:00|2457.76|2444.76|2458.93|2445.93|2459.32|2446.32|2457.76|2444.76|35
1623372790000|2021-06-11 00:53:10|2458.25|2445.25|2459.68|2446.68|2459.76|2446.76|2458.25|2445.25|28
1623372800000|2021-06-11 00:53:20|2459.77|2446.77|2458.65|2445.65|2459.79|2446.79|2458.29|2445.29|35
1623372810000|2021-06-11 00:53:30|2458.35|2445.35|2458.18|2445.18|2459.5|2446.5|2458.04|2445.04|39
1623372820000|2021-06-11 00:53:40|2458.36|2445.36|2459.29|2446.29|2459.55|2446.55|2458.11|2445.11|33
1623372830000|2021-06-11 00:53:50|2459.2|2446.2|2460.01|2447.01|2460.6|2447.6|2459.2|2446.2|39
1623372840000|2021-06-11 00:54:00|2459.73|2446.73|2460.06|2447.06|2460.24|2447.24|2459.67|2446.67|28
1623372850000|2021-06-11 00:54:10|2459.92|2446.92|2460.16|2447.16|2460.16|2447.16|2459.6|2446.6|32
1623372860000|2021-06-11 00:54:20|2459.84|2446.84|2459.91|2446.91|2460.03|2447.03|2459.84|2446.84|28
1623372870000|2021-06-11 00:54:30|2459.96|2446.96|2458.39|2445.39|2460.02|2447.02|2458.27|2445.27|29
1623372880000|2021-06-11 00:54:40|2458.36|2445.36|2457.58|2444.58|2458.53|2445.53|2457.41|2444.41|36
1623372890000|2021-06-11 00:54:50|2457.63|2444.63|2457.32|2444.32|2457.63|2444.63|2457.16|2444.16|22
1623372900000|2021-06-11 00:55:00|2457.33|2444.33|2457.23|2444.23|2457.46|2444.46|2457.05|2444.05|18
1623372910000|2021-06-11 00:55:10|2457.16|2444.16|2458.6|2445.6|2458.6|2445.6|2457.16|2444.16|34
1623372920000|2021-06-11 00:55:20|2458.5|2445.5|2459.07|2446.07|2459.17|2446.17|2458.32|2445.32|37
1623372930000|2021-06-11 00:55:30|2459.09|2446.09|2460.36|2447.36|2460.42|2447.42|2458.89|2445.89|36
1623372940000|2021-06-11 00:55:40|2460.42|2447.42|2460.01|2447.01|2460.42|2447.42|2459.78|2446.78|32
1623372950000|2021-06-11 00:55:50|2460.06|2447.06|2460.96|2447.96|2460.96|2447.96|2459.38|2446.38|38
1623372960000|2021-06-11 00:56:00|2460.78|2447.78|2460.77|2447.77|2461.29|2448.29|2460.63|2447.63|38
1623372970000|2021-06-11 00:56:10|2460.68|2447.68|2459.98|2446.98|2460.68|2447.68|2459.72|2446.72|36
1623372980000|2021-06-11 00:56:20|2460.05|2447.05|2458|2445|2460.06|2447.06|2458|2445|34
1623372990000|2021-06-11 00:56:30|2457.99|2444.99|2456.77|2443.77|2458.16|2445.16|2456.77|2443.77|35
1623373000000|2021-06-11 00:56:40|2456.63|2443.63|2454.1|2441.1|2457.29|2444.29|2454.1|2441.1|36
1623373010000|2021-06-11 00:56:50|2454.09|2441.09|2450.65|2437.65|2454.29|2441.29|2450.65|2437.65|37
1623373020000|2021-06-11 00:57:00|2450.21|2437.21|2450.84|2437.84|2452.17|2439.17|2449.35|2436.35|37
1623373030000|2021-06-11 00:57:10|2451.31|2438.31|2452.79|2439.79|2455.81|2442.81|2450.71|2437.71|37
1623373040000|2021-06-11 00:57:20|2452.74|2439.74|2451.74|2438.74|2453.9|2440.9|2451.72|2438.72|36
1623373050000|2021-06-11 00:57:30|2451.81|2438.81|2450.22|2437.22|2451.9|2438.9|2449.74|2436.74|36
1623373060000|2021-06-11 00:57:40|2450.46|2437.46|2450.83|2437.83|2451.78|2438.78|2450.05|2437.05|38
1623373070000|2021-06-11 00:57:50|2450.28|2437.28|2450.5|2437.5|2450.99|2437.99|2449.98|2436.98|36
1623373080000|2021-06-11 00:58:00|2450.84|2437.84|2451.33|2438.33|2451.61|2438.61|2450.71|2437.71|39
1623373090000|2021-06-11 00:58:10|2451.89|2438.89|2446.81|2433.81|2451.96|2438.96|2446.18|2433.18|38
1623373100000|2021-06-11 00:58:20|2446.8|2433.8|2447.88|2434.88|2448.09|2435.09|2446.8|2433.8|37
1623373110000|2021-06-11 00:58:30|2447.89|2434.89|2447.08|2434.08|2448.88|2435.88|2446.22|2433.22|33
1623373120000|2021-06-11 00:58:40|2447.07|2434.07|2444.78|2431.78|2447.07|2434.07|2444.78|2431.78|39
1623373130000|2021-06-11 00:58:50|2444.77|2431.77|2442.33|2429.33|2445.1|2432.1|2442.33|2429.33|37
1623373140000|2021-06-11 00:59:00|2442.47|2429.47|2441.1|2428.1|2443.01|2430.01|2440.9|2427.9|38
1623373150000|2021-06-11 00:59:10|2440.94|2427.94|2440.55|2427.55|2441.09|2428.09|2440.26|2427.26|33
1623373160000|2021-06-11 00:59:20|2440.7|2427.7|2442.09|2429.09|2442.09|2429.09|2439.94|2426.94|35
1623373170000|2021-06-11 00:59:30|2442.26|2429.26|2443.79|2430.79|2444.06|2431.06|2442.25|2429.25|32
1623373180000|2021-06-11 00:59:40|2443.99|2430.99|2443.71|2430.71|2444.9|2431.9|2443.29|2430.29|40
1623373190000|2021-06-11 00:59:50|2443.82|2430.82|2443.12|2430.12|2444.07|2431.07|2443.12|2430.12|34
1623373200000|2021-06-11 01:00:00|2443.05|2430.05|2441.32|2428.32|2444.02|2431.02|2440.31|2427.31|39
1623373210000|2021-06-11 01:00:10|2441.13|2428.13|2440|2427|2441.94|2428.94|2439.99|2426.99|35
1623373220000|2021-06-11 01:00:20|2439.9|2426.9|2442.91|2429.91|2442.91|2429.91|2439.9|2426.9|36
1623373230000|2021-06-11 01:00:30|2442.8|2429.8|2446.47|2433.47|2446.48|2433.48|2442.72|2429.72|36
1623373240000|2021-06-11 01:00:40|2446.66|2433.66|2446.99|2433.99|2447.12|2434.12|2445.44|2432.44|34
1623373250000|2021-06-11 01:00:50|2447.01|2434.01|2447.12|2434.12|2448.87|2435.87|2446.66|2433.66|35
1623373260000|2021-06-11 01:01:00|2446.96|2433.96|2447.22|2434.22|2448.22|2435.22|2446.96|2433.96|33
1623373270000|2021-06-11 01:01:10|2447.39|2434.39|2448.84|2435.84|2450.36|2437.36|2447.3|2434.3|33
1623373280000|2021-06-11 01:01:20|2449.01|2436.01|2446.43|2433.43|2449.01|2436.01|2446.43|2433.43|37
1623373290000|2021-06-11 01:01:30|2446.79|2433.79|2445.74|2432.74|2447.38|2434.38|2445.41|2432.41|32
1623373300000|2021-06-11 01:01:40|2445.77|2432.77|2444.87|2431.87|2445.77|2432.77|2444.81|2431.81|35
1623373310000|2021-06-11 01:01:50|2444.89|2431.89|2444.29|2431.29|2445.29|2432.29|2444.29|2431.29|32
1623373320000|2021-06-11 01:02:00|2444.37|2431.37|2445.52|2432.52|2445.52|2432.52|2443.47|2430.47|38
1623373330000|2021-06-11 01:02:10|2445.64|2432.64|2445.71|2432.71|2447.05|2434.05|2445.5|2432.5|37
1623373340000|2021-06-11 01:02:20|2445.65|2432.65|2444.29|2431.29|2445.81|2432.81|2444.06|2431.06|36
1623373350000|2021-06-11 01:02:30|2444.3|2431.3|2442.99|2429.99|2444.32|2431.32|2442.88|2429.88|34
1623373360000|2021-06-11 01:02:40|2443.03|2430.03|2440.75|2427.75|2443.18|2430.18|2439.84|2426.84|33
1623373370000|2021-06-11 01:02:50|2440.62|2427.62|2439.19|2426.19|2440.62|2427.62|2439.16|2426.16|36
1623373380000|2021-06-11 01:03:00|2438.95|2425.95|2436.99|2423.99|2438.95|2425.95|2436.29|2423.29|38
1623373390000|2021-06-11 01:03:10|2436.9|2423.9|2432.17|2419.17|2436.9|2423.9|2432.17|2419.17|38
1623373400000|2021-06-11 01:03:20|2432.21|2419.21|2433.17|2420.17|2434.14|2421.14|2432.21|2419.21|39
1623373410000|2021-06-11 01:03:30|2433.05|2420.05|2433.35|2420.35|2433.81|2420.81|2432.7|2419.7|37
1623373420000|2021-06-11 01:03:40|2433.38|2420.38|2434.52|2421.52|2435.92|2422.92|2433.32|2420.32|35
1623373430000|2021-06-11 01:03:50|2434.68|2421.68|2432.68|2419.68|2435.08|2422.08|2432.54|2419.54|38
1623373440000|2021-06-11 01:04:00|2432.62|2419.62|2432.7|2419.7|2433.03|2420.03|2432.42|2419.42|34
1623373450000|2021-06-11 01:04:10|2432.62|2419.62|2433.84|2420.84|2434.23|2421.23|2432.62|2419.62|37
1623373460000|2021-06-11 01:04:20|2433.76|2420.76|2434.75|2421.75|2435.97|2422.97|2433.76|2420.76|37
1623373470000|2021-06-11 01:04:30|2434.72|2421.72|2433.75|2420.75|2435.38|2422.38|2433.74|2420.74|39
1623373480000|2021-06-11 01:04:40|2433.33|2420.33|2436.17|2423.17|2436.17|2423.17|2432.51|2419.51|37
1623373490000|2021-06-11 01:04:50|2436.34|2423.34|2437.99|2424.99|2438.24|2425.24|2436.26|2423.26|37
1623373500000|2021-06-11 01:05:00|2438|2425|2437.56|2424.56|2438|2425|2436.86|2423.86|37
1623373510000|2021-06-11 01:05:10|2437.48|2424.48|2437.21|2424.21|2437.97|2424.97|2437.1|2424.1|34
1623373520000|2021-06-11 01:05:20|2437.2|2424.2|2436.83|2423.83|2437.78|2424.78|2436.79|2423.79|36
1623373530000|2021-06-11 01:05:30|2436.95|2423.95|2436.16|2423.16|2437.17|2424.17|2435.74|2422.74|35
1623373540000|2021-06-11 01:05:40|2436.19|2423.19|2435.06|2422.06|2436.19|2423.19|2434.93|2421.93|35
1623373550000|2021-06-11 01:05:50|2435.6|2422.6|2435.7|2422.7|2436.25|2423.25|2435.2|2422.2|32
1623373560000|2021-06-11 01:06:00|2435.69|2422.69|2437.37|2424.37|2437.39|2424.39|2435.32|2422.32|35
1623373570000|2021-06-11 01:06:10|2437.35|2424.35|2437.09|2424.09|2437.98|2424.98|2437.09|2424.09|35
1623373580000|2021-06-11 01:06:20|2436.89|2423.89|2437.42|2424.42|2437.59|2424.59|2436.66|2423.66|33
1623373590000|2021-06-11 01:06:30|2437.83|2424.83|2440.3|2427.3|2440.3|2427.3|2437.48|2424.48|33
1623373600000|2021-06-11 01:06:40|2440.1|2427.1|2437.69|2424.69|2440.1|2427.1|2437.68|2424.68|40
1623373610000|2021-06-11 01:06:50|2437.77|2424.77|2436.43|2423.43|2437.77|2424.77|2435.72|2422.72|37
1623373620000|2021-06-11 01:07:00|2436.33|2423.33|2436.17|2423.17|2437.09|2424.09|2436.14|2423.14|37
1623373630000|2021-06-11 01:07:10|2436.14|2423.14|2435.76|2422.76|2436.29|2423.29|2435.64|2422.64|30
1623373640000|2021-06-11 01:07:20|2435.7|2422.7|2432.9|2419.9|2435.7|2422.7|2432.9|2419.9|36
1623373650000|2021-06-11 01:07:30|2432.85|2419.85|2432.94|2419.94|2433.36|2420.36|2432.8|2419.8|37
1623373660000|2021-06-11 01:07:40|2432.75|2419.75|2431.25|2418.25|2432.75|2419.75|2430.07|2417.07|40
1623373670000|2021-06-11 01:07:50|2431.52|2418.52|2433.93|2420.93|2433.93|2420.93|2431.52|2418.52|35
1623373680000|2021-06-11 01:08:00|2433.39|2420.39|2434.66|2421.66|2434.93|2421.93|2433.39|2420.39|36
1623373690000|2021-06-11 01:08:10|2434.59|2421.59|2434.65|2421.65|2434.86|2421.86|2433.93|2420.93|33
1623373700000|2021-06-11 01:08:20|2434.71|2421.71|2433.04|2420.04|2434.71|2421.71|2432.92|2419.92|40
1623373710000|2021-06-11 01:08:30|2433.12|2420.12|2431.05|2418.05|2433.58|2420.58|2430.62|2417.62|35
1623373720000|2021-06-11 01:08:40|2430.84|2417.84|2429.93|2416.93|2432.06|2419.06|2429.93|2416.93|38
1623373730000|2021-06-11 01:08:50|2429.8|2416.8|2429.81|2416.81|2430.33|2417.33|2429.41|2416.41|37
1623373740000|2021-06-11 01:09:00|2429.75|2416.75|2429.7|2416.7|2430.24|2417.24|2429.65|2416.65|35
1623373750000|2021-06-11 01:09:10|2429.71|2416.71|2430.75|2417.75|2431.33|2418.33|2429.71|2416.71|38
1623373760000|2021-06-11 01:09:20|2430.57|2417.57|2432.27|2419.27|2432.77|2419.77|2430.57|2417.57|40
1623373770000|2021-06-11 01:09:30|2432.25|2419.25|2430.09|2417.09|2432.77|2419.77|2429.84|2416.84|38
1623373780000|2021-06-11 01:09:40|2429.99|2416.99|2429.09|2416.09|2430|2417|2429.06|2416.06|38
1623373790000|2021-06-11 01:09:50|2429.03|2416.03|2428.25|2415.25|2429.04|2416.04|2427.61|2414.61|33
1623373800000|2021-06-11 01:10:00|2428.29|2415.29|2429.5|2416.5|2429.72|2416.72|2428.29|2415.29|33
1623373810000|2021-06-11 01:10:10|2429.29|2416.29|2430.03|2417.03|2430.35|2417.35|2429.27|2416.27|29
1623373820000|2021-06-11 01:10:20|2429.99|2416.99|2428.46|2415.46|2430.43|2417.43|2428.19|2415.19|36
1623373830000|2021-06-11 01:10:30|2428.5|2415.5|2429.04|2416.04|2429.68|2416.68|2428.27|2415.27|36
1623373840000|2021-06-11 01:10:40|2429.03|2416.03|2427.79|2414.79|2429.24|2416.24|2427.79|2414.79|37
1623373850000|2021-06-11 01:10:50|2427.73|2414.73|2425.94|2412.94|2427.73|2414.73|2423.92|2410.92|38
1623373860000|2021-06-11 01:11:00|2426.13|2413.13|2427.72|2414.72|2427.75|2414.75|2426.06|2413.06|35
1623373870000|2021-06-11 01:11:10|2427.69|2414.69|2427.32|2414.32|2427.9|2414.9|2427.03|2414.03|39
1623373880000|2021-06-11 01:11:20|2427.3|2414.3|2426.2|2413.2|2427.43|2414.43|2425.41|2412.41|36
1623373890000|2021-06-11 01:11:30|2426.22|2413.22|2424.97|2411.97|2427.31|2414.31|2424.96|2411.96|36
1623373900000|2021-06-11 01:11:40|2425.06|2412.06|2423.58|2410.58|2425.56|2412.56|2423.53|2410.53|40
1623373910000|2021-06-11 01:11:50|2423.51|2410.51|2420.9|2407.9|2423.66|2410.66|2420.43|2407.43|37
1623373920000|2021-06-11 01:12:00|2421.02|2408.02|2422.46|2409.46|2424.02|2411.02|2420.93|2407.93|38
1623373930000|2021-06-11 01:12:10|2422.65|2409.65|2423.99|2410.99|2424.05|2411.05|2422.26|2409.26|35
1623373940000|2021-06-11 01:12:20|2423.95|2410.95|2424.07|2411.07|2424.07|2411.07|2423.09|2410.09|34
1623373950000|2021-06-11 01:12:30|2424.05|2411.05|2425.13|2412.13|2425.26|2412.26|2423.82|2410.82|33
1623373960000|2021-06-11 01:12:40|2425.07|2412.07|2425.56|2412.56|2425.94|2412.94|2425.07|2412.07|30
1623373970000|2021-06-11 01:12:50|2425.62|2412.62|2425.19|2412.19|2426.06|2413.06|2424.97|2411.97|35
1623373980000|2021-06-11 01:13:00|2425.14|2412.14|2426.43|2413.43|2426.43|2413.43|2424.7|2411.7|36
1623373990000|2021-06-11 01:13:10|2426.13|2413.13|2425.64|2412.64|2426.48|2413.48|2425.53|2412.53|37
1623374000000|2021-06-11 01:13:20|2425.9|2412.9|2424.62|2411.62|2426.35|2413.35|2424.62|2411.62|38
1623374010000|2021-06-11 01:13:30|2424.61|2411.61|2422.69|2409.69|2424.61|2411.61|2422.18|2409.18|35
1623374020000|2021-06-11 01:13:40|2422.62|2409.62|2422.78|2409.78|2422.94|2409.94|2422.17|2409.17|36
1623374030000|2021-06-11 01:13:50|2422.68|2409.68|2423.32|2410.32|2423.32|2410.32|2422.05|2409.05|36
1623374040000|2021-06-11 01:14:00|2423.6|2410.6|2424.52|2411.52|2425.56|2412.56|2423.6|2410.6|39
1623374050000|2021-06-11 01:14:10|2424.53|2411.53|2425.87|2412.87|2425.87|2412.87|2424.48|2411.48|31
1623374060000|2021-06-11 01:14:20|2426.11|2413.11|2426.96|2413.96|2426.96|2413.96|2425.74|2412.74|33
1623374070000|2021-06-11 01:14:30|2427.29|2414.29|2427.44|2414.44|2427.65|2414.65|2427|2414|31
1623374080000|2021-06-11 01:14:40|2427.45|2414.45|2430.32|2417.32|2430.73|2417.73|2427.45|2414.45|36
1623374090000|2021-06-11 01:14:50|2430.33|2417.33|2428.58|2415.58|2430.44|2417.44|2427.81|2414.81|36
1623374100000|2021-06-11 01:15:00|2428.64|2415.64|2427.58|2414.58|2428.64|2415.64|2427.26|2414.26|36
1623374110000|2021-06-11 01:15:10|2427.3|2414.3|2428.67|2415.67|2428.67|2415.67|2427.3|2414.3|39
1623374120000|2021-06-11 01:15:20|2428.8|2415.8|2430.46|2417.46|2430.46|2417.46|2428.24|2415.24|37
1623374130000|2021-06-11 01:15:30|2430.39|2417.39|2431.13|2418.13|2432.21|2419.21|2430.24|2417.24|38
1623374140000|2021-06-11 01:15:40|2431.02|2418.02|2430.91|2417.91|2431.24|2418.24|2430.59|2417.59|36
1623374150000|2021-06-11 01:15:50|2430.83|2417.83|2431.32|2418.32|2431.86|2418.86|2430.63|2417.63|35
1623374160000|2021-06-11 01:16:00|2431.29|2418.29|2432.97|2419.97|2433.7|2420.7|2431.29|2418.29|37
1623374170000|2021-06-11 01:16:10|2432.96|2419.96|2432.13|2419.13|2432.96|2419.96|2431.62|2418.62|39
1623374180000|2021-06-11 01:16:20|2432.19|2419.19|2432.14|2419.14|2432.89|2419.89|2432.13|2419.13|35
1623374190000|2021-06-11 01:16:30|2432.08|2419.08|2430.09|2417.09|2432.32|2419.32|2430.09|2417.09|37
1623374200000|2021-06-11 01:16:40|2430.16|2417.16|2429.58|2416.58|2430.48|2417.48|2429.42|2416.42|32
1623374210000|2021-06-11 01:16:50|2429.57|2416.57|2429.98|2416.98|2430.4|2417.4|2429.56|2416.56|37
1623374220000|2021-06-11 01:17:00|2429.97|2416.97|2427.21|2414.21|2430.02|2417.02|2425.78|2412.78|36
1623374230000|2021-06-11 01:17:10|2426.07|2413.07|2424.43|2411.43|2427.04|2414.04|2423.83|2410.83|36
1623374240000|2021-06-11 01:17:20|2424.52|2411.52|2423.27|2410.27|2424.64|2411.64|2423.11|2410.11|37
1623374250000|2021-06-11 01:17:30|2423.57|2410.57|2421.61|2408.61|2423.73|2410.73|2421.61|2408.61|33
1623374260000|2021-06-11 01:17:40|2421.69|2408.69|2420.56|2407.56|2421.69|2408.69|2419.61|2406.61|38
1623374270000|2021-06-11 01:17:50|2420.54|2407.54|2421.34|2408.34|2421.46|2408.46|2419.26|2406.26|36
1623374280000|2021-06-11 01:18:00|2421.4|2408.4|2423.58|2410.58|2423.84|2410.84|2421.34|2408.34|39
1623374290000|2021-06-11 01:18:10|2424.21|2411.21|2423.65|2410.65|2424.76|2411.76|2423.64|2410.64|36
1623374300000|2021-06-11 01:18:20|2423.73|2410.73|2423.71|2410.71|2424.87|2411.87|2423.71|2410.71|33
1623374310000|2021-06-11 01:18:30|2424.03|2411.03|2424.78|2411.78|2424.78|2411.78|2423.83|2410.83|34
1623374320000|2021-06-11 01:18:40|2424.89|2411.89|2424.18|2411.18|2424.89|2411.89|2423.99|2410.99|33
1623374330000|2021-06-11 01:18:50|2424.17|2411.17|2423.73|2410.73|2424.2|2411.2|2423.72|2410.72|32
1623374340000|2021-06-11 01:19:00|2423.66|2410.66|2421.44|2408.44|2423.8|2410.8|2421.39|2408.39|34
1623374350000|2021-06-11 01:19:10|2421.48|2408.48|2420.23|2407.23|2422.29|2409.29|2420.13|2407.13|30
1623374360000|2021-06-11 01:19:20|2420.19|2407.19|2419.28|2406.28|2420.19|2407.19|2418.85|2405.85|33
1623374370000|2021-06-11 01:19:30|2419.22|2406.22|2419|2406|2419.22|2406.22|2416.91|2403.91|33
1623374380000|2021-06-11 01:19:40|2418.87|2405.87|2419.52|2406.52|2419.91|2406.91|2418.82|2405.82|32
1623374390000|2021-06-11 01:19:50|2419.5|2406.5|2420.62|2407.62|2421.24|2408.24|2419.5|2406.5|35
1623374400000|2021-06-11 01:20:00|2420.75|2407.75|2423.19|2410.19|2423.31|2410.31|2420.67|2407.67|35
1623374410000|2021-06-11 01:20:10|2423.26|2410.26|2424.35|2411.35|2424.68|2411.68|2423.06|2410.06|37
1623374420000|2021-06-11 01:20:20|2424.44|2411.44|2424.5|2411.5|2424.68|2411.68|2424.02|2411.02|32
1623374430000|2021-06-11 01:20:30|2424.51|2411.51|2424.98|2411.98|2424.98|2411.98|2424.51|2411.51|31
1623374440000|2021-06-11 01:20:40|2425.03|2412.03|2423.95|2410.95|2425.3|2412.3|2423.95|2410.95|28
1623374450000|2021-06-11 01:20:50|2423.91|2410.91|2424.12|2411.12|2424.29|2411.29|2423.83|2410.83|30
1623374460000|2021-06-11 01:21:00|2424.1|2411.1|2425.46|2412.46|2426.41|2413.41|2423.98|2410.98|33
1623374470000|2021-06-11 01:21:10|2425.57|2412.57|2426.01|2413.01|2426.3|2413.3|2425.57|2412.57|34
1623374480000|2021-06-11 01:21:20|2426.13|2413.13|2426.48|2413.48|2427.17|2414.17|2426.06|2413.06|32
1623374490000|2021-06-11 01:21:30|2426.57|2413.57|2424.58|2411.58|2426.57|2413.57|2424.51|2411.51|28
1623374500000|2021-06-11 01:21:40|2424.16|2411.16|2424.65|2411.65|2424.65|2411.65|2423.49|2410.49|31
1623374510000|2021-06-11 01:21:50|2424.64|2411.64|2421.73|2408.73|2424.64|2411.64|2421.66|2408.66|37
1623374520000|2021-06-11 01:22:00|2421.47|2408.47|2423.65|2410.65|2423.89|2410.89|2421.29|2408.29|37
1623374530000|2021-06-11 01:22:10|2423.63|2410.63|2422.4|2409.4|2423.63|2410.63|2422.32|2409.32|34
1623374540000|2021-06-11 01:22:20|2422.41|2409.41|2423.08|2410.08|2423.14|2410.14|2421.86|2408.86|35
1623374550000|2021-06-11 01:22:30|2423.44|2410.44|2422.63|2409.63|2424.04|2411.04|2422.54|2409.54|36
1623374560000|2021-06-11 01:22:40|2422.81|2409.81|2423.94|2410.94|2423.99|2410.99|2422.45|2409.45|32
1623374570000|2021-06-11 01:22:50|2424|2411|2424.62|2411.62|2424.92|2411.92|2423.81|2410.81|25
1623374580000|2021-06-11 01:23:00|2424.66|2411.66|2425.05|2412.05|2425.09|2412.09|2424.66|2411.66|20
1623374590000|2021-06-11 01:23:10|2425.06|2412.06|2425.82|2412.82|2426.58|2413.58|2425.06|2412.06|28
1623374600000|2021-06-11 01:23:20|2426.59|2413.59|2425.11|2412.11|2426.63|2413.63|2425.11|2412.11|28
1623374610000|2021-06-11 01:23:30|2425.1|2412.1|2424.05|2411.05|2425.21|2412.21|2423.42|2410.42|38
1623374620000|2021-06-11 01:23:40|2424|2411|2425.67|2412.67|2425.78|2412.78|2424|2411|38
1623374630000|2021-06-11 01:23:50|2425.6|2412.6|2425.36|2412.36|2425.6|2412.6|2424.05|2411.05|39
1623374640000|2021-06-11 01:24:00|2425.19|2412.19|2425.77|2412.77|2426.13|2413.13|2425.19|2412.19|32
1623374650000|2021-06-11 01:24:10|2425.98|2412.98|2423.29|2410.29|2425.98|2412.98|2422.81|2409.81|35
1623374660000|2021-06-11 01:24:20|2423.22|2410.22|2424.06|2411.06|2424.12|2411.12|2423.22|2410.22|34
1623374670000|2021-06-11 01:24:30|2424.08|2411.08|2424.21|2411.21|2424.76|2411.76|2423.69|2410.69|35
1623374680000|2021-06-11 01:24:40|2424.04|2411.04|2424.76|2411.76|2424.82|2411.82|2423.8|2410.8|27
1623374690000|2021-06-11 01:24:50|2424.87|2411.87|2425.44|2412.44|2425.59|2412.59|2424.87|2411.87|33
1623374700000|2021-06-11 01:25:00|2425.38|2412.38|2425.95|2412.95|2426.41|2413.41|2425.38|2412.38|34
1623374710000|2021-06-11 01:25:10|2426|2413|2425.18|2412.18|2426.22|2413.22|2425.18|2412.18|30
1623374720000|2021-06-11 01:25:20|2425.06|2412.06|2424.06|2411.06|2425.06|2412.06|2423.57|2410.57|29
1623374730000|2021-06-11 01:25:30|2424.12|2411.12|2423.5|2410.5|2424.88|2411.88|2423.5|2410.5|36
1623374740000|2021-06-11 01:25:40|2423.51|2410.51|2422.43|2409.43|2423.51|2410.51|2422.41|2409.41|28
1623374750000|2021-06-11 01:25:50|2422.41|2409.41|2424.4|2411.4|2424.4|2411.4|2422.41|2409.41|33
1623374760000|2021-06-11 01:26:00|2424.45|2411.45|2422.13|2409.13|2424.45|2411.45|2422.13|2409.13|30
1623374770000|2021-06-11 01:26:10|2422.14|2409.14|2419.94|2406.94|2422.31|2409.31|2419.92|2406.92|36
1623374780000|2021-06-11 01:26:20|2419.77|2406.77|2421.43|2408.43|2421.56|2408.56|2418.93|2405.93|34
1623374790000|2021-06-11 01:26:30|2421.33|2408.33|2421.7|2408.7|2422.08|2409.08|2421.19|2408.19|38
1623374800000|2021-06-11 01:26:40|2421.45|2408.45|2419.49|2406.49|2421.45|2408.45|2419.08|2406.08|35
1623374810000|2021-06-11 01:26:50|2419.48|2406.48|2418.35|2405.35|2419.48|2406.48|2418.29|2405.29|38
1623374820000|2021-06-11 01:27:00|2418.38|2405.38|2421.45|2408.45|2421.45|2408.45|2418.26|2405.26|35
1623374830000|2021-06-11 01:27:10|2421.31|2408.31|2419.11|2406.11|2421.31|2408.31|2419.11|2406.11|36
1623374840000|2021-06-11 01:27:20|2419.07|2406.07|2418.17|2405.17|2419.31|2406.31|2418.17|2405.17|34
1623374850000|2021-06-11 01:27:30|2418.18|2405.18|2417.05|2404.05|2418.42|2405.42|2416.82|2403.82|36
1623374860000|2021-06-11 01:27:40|2416.62|2403.62|2415.08|2402.08|2416.64|2403.64|2413.7|2400.7|38
1623374870000|2021-06-11 01:27:50|2415.03|2402.03|2410.34|2397.34|2415.61|2402.61|2410.34|2397.34|40
1623374880000|2021-06-11 01:28:00|2410.42|2397.42|2414.93|2401.93|2414.94|2401.94|2410.36|2397.36|36
1623374890000|2021-06-11 01:28:10|2415.11|2402.11|2416.38|2403.38|2416.41|2403.41|2415.06|2402.06|39
1623374900000|2021-06-11 01:28:20|2416.45|2403.45|2416.66|2403.66|2416.73|2403.73|2416.07|2403.07|36
1623374910000|2021-06-11 01:28:30|2416.38|2403.38|2417.43|2404.43|2417.99|2404.99|2416.31|2403.31|38
1623374920000|2021-06-11 01:28:40|2417.14|2404.14|2417.9|2404.9|2418.35|2405.35|2417.14|2404.14|34
1623374930000|2021-06-11 01:28:50|2417.88|2404.88|2417.15|2404.15|2418.2|2405.2|2417.12|2404.12|36
1623374940000|2021-06-11 01:29:00|2417.18|2404.18|2420.52|2407.52|2420.94|2407.94|2416.58|2403.58|38
1623374950000|2021-06-11 01:29:10|2420.66|2407.66|2420.3|2407.3|2421.4|2408.4|2420.14|2407.14|35
1623374960000|2021-06-11 01:29:20|2420.28|2407.28|2420.3|2407.3|2421.15|2408.15|2419.57|2406.57|36
1623374970000|2021-06-11 01:29:30|2420.65|2407.65|2420.34|2407.34|2421.28|2408.28|2419.94|2406.94|35
1623374980000|2021-06-11 01:29:40|2420.3|2407.3|2419.32|2406.32|2420.33|2407.33|2418.68|2405.68|36
1623374990000|2021-06-11 01:29:50|2419.51|2406.51|2417.58|2404.58|2420.03|2407.03|2417.36|2404.36|36
1623375000000|2021-06-11 01:30:00|2417.5|2404.5|2420.3|2407.3|2420.3|2407.3|2417.46|2404.46|36
1623375010000|2021-06-11 01:30:10|2420.33|2407.33|2418.27|2405.27|2421.58|2408.58|2418.27|2405.27|34
1623375020000|2021-06-11 01:30:20|2418.63|2405.63|2418.15|2405.15|2418.95|2405.95|2417.91|2404.91|34
1623375030000|2021-06-11 01:30:30|2418.12|2405.12|2419.53|2406.53|2419.58|2406.58|2417.05|2404.05|36
1623375040000|2021-06-11 01:30:40|2419.49|2406.49|2419.45|2406.45|2419.58|2406.58|2419.11|2406.11|34
1623375050000|2021-06-11 01:30:50|2419.55|2406.55|2419.89|2406.89|2420.68|2407.68|2419.47|2406.47|34
1623375060000|2021-06-11 01:31:00|2420.05|2407.05|2422.61|2409.61|2423.15|2410.15|2420.04|2407.04|39
1623375070000|2021-06-11 01:31:10|2422.92|2409.92|2422.63|2409.63|2423.76|2410.76|2422.52|2409.52|34
1623375080000|2021-06-11 01:31:20|2422.65|2409.65|2421.96|2408.96|2422.91|2409.91|2421.71|2408.71|36
1623375090000|2021-06-11 01:31:30|2422|2409|2422.49|2409.49|2422.63|2409.63|2421.47|2408.47|39
1623375100000|2021-06-11 01:31:40|2422.4|2409.4|2421.92|2408.92|2422.52|2409.52|2421.71|2408.71|33
1623375110000|2021-06-11 01:31:50|2421.88|2408.88|2422.26|2409.26|2422.33|2409.33|2421.82|2408.82|36
1623375120000|2021-06-11 01:32:00|2422.43|2409.43|2424.41|2411.41|2424.41|2411.41|2422.41|2409.41|36
1623375130000|2021-06-11 01:32:10|2424.51|2411.51|2423.75|2410.75|2424.56|2411.56|2423.25|2410.25|37
1623375140000|2021-06-11 01:32:20|2424.16|2411.16|2424.45|2411.45|2424.82|2411.82|2423.78|2410.78|36
1623375150000|2021-06-11 01:32:30|2424.65|2411.65|2424.79|2411.79|2424.9|2411.9|2424.35|2411.35|26
1623375160000|2021-06-11 01:32:40|2424.8|2411.8|2424.8|2411.8|2425.74|2412.74|2424.61|2411.61|26
1623375170000|2021-06-11 01:32:50|2424.79|2411.79|2425.29|2412.29|2425.57|2412.57|2424.65|2411.65|26
1623375180000|2021-06-11 01:33:00|2424.98|2411.98|2425.07|2412.07|2425.74|2412.74|2424.98|2411.98|31
1623375190000|2021-06-11 01:33:10|2425.08|2412.08|2426.11|2413.11|2426.97|2413.97|2425.08|2412.08|34
1623375200000|2021-06-11 01:33:20|2426.15|2413.15|2427.19|2414.19|2427.73|2414.73|2426.07|2413.07|35
1623375210000|2021-06-11 01:33:30|2427.29|2414.29|2427.4|2414.4|2428.75|2415.75|2427.29|2414.29|33
1623375220000|2021-06-11 01:33:40|2427.37|2414.37|2429.04|2416.04|2429.41|2416.41|2427.28|2414.28|34
1623375230000|2021-06-11 01:33:50|2428.99|2415.99|2430.04|2417.04|2430.15|2417.15|2428.99|2415.99|34
1623375240000|2021-06-11 01:34:00|2430.06|2417.06|2430.44|2417.44|2430.69|2417.69|2429.64|2416.64|39
1623375250000|2021-06-11 01:34:10|2430.28|2417.28|2427.64|2414.64|2430.67|2417.67|2427.64|2414.64|39
1623375260000|2021-06-11 01:34:20|2427.48|2414.48|2427.98|2414.98|2428.12|2415.12|2426.51|2413.51|38
1623375270000|2021-06-11 01:34:30|2428.22|2415.22|2426.96|2413.96|2428.23|2415.23|2426.23|2413.23|33
1623375280000|2021-06-11 01:34:40|2426.97|2413.97|2426.34|2413.34|2426.97|2413.97|2426.18|2413.18|35
1623375290000|2021-06-11 01:34:50|2426.35|2413.35|2426.35|2413.35|2426.45|2413.45|2426.25|2413.25|18
1623375300000|2021-06-11 01:35:00|2426.27|2413.27|2427.98|2414.98|2428.31|2415.31|2426.27|2413.27|29
1623375310000|2021-06-11 01:35:10|2427.96|2414.96|2428.85|2415.85|2429.05|2416.05|2427.94|2414.94|37
1623375320000|2021-06-11 01:35:20|2428.93|2415.93|2428.32|2415.32|2429|2416|2427.87|2414.87|37
1623375330000|2021-06-11 01:35:30|2428.33|2415.33|2428.48|2415.48|2428.54|2415.54|2427.88|2414.88|33
1623375340000|2021-06-11 01:35:40|2428.39|2415.39|2428.19|2415.19|2428.66|2415.66|2428.1|2415.1|28
1623375350000|2021-06-11 01:35:50|2428.18|2415.18|2427.59|2414.59|2428.27|2415.27|2427.32|2414.32|30
1623375360000|2021-06-11 01:36:00|2427.56|2414.56|2429.97|2416.97|2430.14|2417.14|2427.56|2414.56|32
1623375370000|2021-06-11 01:36:10|2430.08|2417.08|2429.85|2416.85|2430.22|2417.22|2429.63|2416.63|31
1623375380000|2021-06-11 01:36:20|2429.82|2416.82|2429.7|2416.7|2430.28|2417.28|2429.7|2416.7|25
1623375390000|2021-06-11 01:36:30|2429.94|2416.94|2430.18|2417.18|2430.53|2417.53|2429.69|2416.69|32
1623375400000|2021-06-11 01:36:40|2430.03|2417.03|2427.49|2414.49|2430.03|2417.03|2427.49|2414.49|29
1623375410000|2021-06-11 01:36:50|2427.5|2414.5|2427.98|2414.98|2427.98|2414.98|2427.06|2414.06|30
1623375420000|2021-06-11 01:37:00|2427.81|2414.81|2426.98|2413.98|2427.84|2414.84|2426.98|2413.98|26
1623375430000|2021-06-11 01:37:10|2426.84|2413.84|2428.32|2415.32|2429.31|2416.31|2426.84|2413.84|31
1623375440000|2021-06-11 01:37:20|2428.36|2415.36|2429.21|2416.21|2429.3|2416.3|2428.07|2415.07|28
1623375450000|2021-06-11 01:37:30|2429.43|2416.43|2430.12|2417.12|2430.12|2417.12|2429.06|2416.06|30
1623375460000|2021-06-11 01:37:40|2430.22|2417.22|2431.12|2418.12|2431.14|2418.14|2430|2417|35
1623375470000|2021-06-11 01:37:50|2431.1|2418.1|2431.29|2418.29|2431.75|2418.75|2430.93|2417.93|34
1623375480000|2021-06-11 01:38:00|2431.19|2418.19|2430.25|2417.25|2431.19|2418.19|2430.06|2417.06|27
1623375490000|2021-06-11 01:38:10|2430.26|2417.26|2431.43|2418.43|2431.56|2418.56|2430.26|2417.26|28
1623375500000|2021-06-11 01:38:20|2431.41|2418.41|2431.2|2418.2|2431.41|2418.41|2430.51|2417.51|31
1623375510000|2021-06-11 01:38:30|2431.31|2418.31|2431.54|2418.54|2431.91|2418.91|2431.17|2418.17|31
1623375520000|2021-06-11 01:38:40|2431.35|2418.35|2431.76|2418.76|2431.79|2418.79|2431.28|2418.28|24
1623375530000|2021-06-11 01:38:50|2431.74|2418.74|2432.96|2419.96|2433.05|2420.05|2431.54|2418.54|29
1623375540000|2021-06-11 01:39:00|2432.86|2419.86|2433.06|2420.06|2433.56|2420.56|2432.24|2419.24|38
1623375550000|2021-06-11 01:39:10|2433|2420|2433.88|2420.88|2433.88|2420.88|2432.95|2419.95|35
1623375560000|2021-06-11 01:39:20|2433.87|2420.87|2433.74|2420.74|2433.98|2420.98|2433.62|2420.62|26
1623375570000|2021-06-11 01:39:30|2433.77|2420.77|2434.03|2421.03|2434.24|2421.24|2433.73|2420.73|25
1623375580000|2021-06-11 01:39:40|2434.04|2421.04|2434.29|2421.29|2434.33|2421.33|2434.03|2421.03|29
1623375590000|2021-06-11 01:39:50|2434.12|2421.12|2433.09|2420.09|2434.12|2421.12|2433.09|2420.09|34
1623375600000|2021-06-11 01:40:00|2433.5|2420.5|2432.73|2419.73|2433.53|2420.53|2432.73|2419.73|23
1623375610000|2021-06-11 01:40:10|2432.61|2419.61|2430.68|2417.68|2432.61|2419.61|2430.6|2417.6|34
1623375620000|2021-06-11 01:40:20|2430.71|2417.71|2429.67|2416.67|2430.71|2417.71|2429.65|2416.65|31
1623375630000|2021-06-11 01:40:30|2429.66|2416.66|2428.67|2415.67|2429.66|2416.66|2428.47|2415.47|31
1623375640000|2021-06-11 01:40:40|2428.68|2415.68|2428.4|2415.4|2428.76|2415.76|2428.23|2415.23|33
1623375650000|2021-06-11 01:40:50|2428.3|2415.3|2429.79|2416.79|2429.95|2416.95|2428.3|2415.3|36
1623375660000|2021-06-11 01:41:00|2429.86|2416.86|2431.17|2418.17|2431.53|2418.53|2429.86|2416.86|28
1623375670000|2021-06-11 01:41:10|2431.15|2418.15|2431.58|2418.58|2431.63|2418.63|2431.05|2418.05|24
1623375680000|2021-06-11 01:41:20|2431.45|2418.45|2431.21|2418.21|2431.91|2418.91|2430.46|2417.46|36
1623375690000|2021-06-11 01:41:30|2431.23|2418.23|2431.97|2418.97|2431.98|2418.98|2431.23|2418.23|26
1623375700000|2021-06-11 01:41:40|2431.98|2418.98|2433.43|2420.43|2434|2421|2431.9|2418.9|32
1623375710000|2021-06-11 01:41:50|2433.49|2420.49|2433.02|2420.02|2433.56|2420.56|2431.9|2418.9|35
1623375720000|2021-06-11 01:42:00|2432.84|2419.84|2433.78|2420.78|2433.78|2420.78|2432.72|2419.72|37
1623375730000|2021-06-11 01:42:10|2433.8|2420.8|2432.47|2419.47|2433.91|2420.91|2432.43|2419.43|34
1623375740000|2021-06-11 01:42:20|2432.55|2419.55|2433.75|2420.75|2433.75|2420.75|2432.55|2419.55|33
1623375750000|2021-06-11 01:42:30|2433.74|2420.74|2434.54|2421.54|2434.7|2421.7|2433.74|2420.74|29
1623375760000|2021-06-11 01:42:40|2434.53|2421.53|2434.68|2421.68|2434.89|2421.89|2434.46|2421.46|32
1623375770000|2021-06-11 01:42:50|2434.64|2421.64|2433.58|2420.58|2434.9|2421.9|2433.57|2420.57|34
1623375780000|2021-06-11 01:43:00|2433.57|2420.57|2433.46|2420.46|2433.79|2420.79|2433.25|2420.25|36
1623375790000|2021-06-11 01:43:10|2433.45|2420.45|2432.55|2419.55|2433.52|2420.52|2432.55|2419.55|35
1623375800000|2021-06-11 01:43:20|2432.66|2419.66|2432.54|2419.54|2432.73|2419.73|2432.52|2419.52|19
1623375810000|2021-06-11 01:43:30|2432.52|2419.52|2432.08|2419.08|2432.52|2419.52|2431.76|2418.76|27
1623375820000|2021-06-11 01:43:40|2432.05|2419.05|2430.69|2417.69|2432.05|2419.05|2430.69|2417.69|34
1623375830000|2021-06-11 01:43:50|2430.71|2417.71|2430.94|2417.94|2431.78|2418.78|2430.71|2417.71|33
1623375840000|2021-06-11 01:44:00|2430.97|2417.97|2430.47|2417.47|2431.03|2418.03|2430.29|2417.29|34
1623375850000|2021-06-11 01:44:10|2430.69|2417.69|2430.71|2417.71|2430.74|2417.74|2430.51|2417.51|38
1623375860000|2021-06-11 01:44:20|2430.69|2417.69|2431.63|2418.63|2431.74|2418.74|2430.38|2417.38|25
1623375870000|2021-06-11 01:44:30|2431.75|2418.75|2433.62|2420.62|2433.7|2420.7|2431.43|2418.43|35
1623375880000|2021-06-11 01:44:40|2433.63|2420.63|2433.25|2420.25|2433.73|2420.73|2433.09|2420.09|32
1623375890000|2021-06-11 01:44:50|2433.5|2420.5|2434.95|2421.95|2435.02|2422.02|2433.46|2420.46|32
1623375900000|2021-06-11 01:45:00|2434.94|2421.94|2435.14|2422.14|2435.17|2422.17|2434.4|2421.4|37
1623375910000|2021-06-11 01:45:10|2435.21|2422.21|2436.03|2423.03|2436.08|2423.08|2435.21|2422.21|26
1623375920000|2021-06-11 01:45:20|2435.99|2422.99|2437.49|2424.49|2437.49|2424.49|2435.78|2422.78|35
1623375930000|2021-06-11 01:45:30|2437.62|2424.62|2438.6|2425.6|2438.85|2425.85|2437.25|2424.25|36
1623375940000|2021-06-11 01:45:40|2438.55|2425.55|2438.61|2425.61|2439.1|2426.1|2438.48|2425.48|35
1623375950000|2021-06-11 01:45:50|2438.9|2425.9|2437.31|2424.31|2439.57|2426.57|2436.9|2423.9|40
1623375960000|2021-06-11 01:46:00|2437.55|2424.55|2437.18|2424.18|2437.87|2424.87|2437.14|2424.14|33
1623375970000|2021-06-11 01:46:10|2437.39|2424.39|2438.07|2425.07|2438.12|2425.12|2436.87|2423.87|37
1623375980000|2021-06-11 01:46:20|2438.22|2425.22|2437.31|2424.31|2438.54|2425.54|2437.11|2424.11|35
1623375990000|2021-06-11 01:46:30|2437.21|2424.21|2436.78|2423.78|2437.49|2424.49|2436.42|2423.42|33
1623376000000|2021-06-11 01:46:40|2436.53|2423.53|2436.52|2423.52|2436.6|2423.6|2435.76|2422.76|33
1623376010000|2021-06-11 01:46:50|2436.12|2423.12|2436.58|2423.58|2436.83|2423.83|2436.04|2423.04|30
1623376020000|2021-06-11 01:47:00|2436.57|2423.57|2434.45|2421.45|2436.71|2423.71|2434.04|2421.04|33
1623376030000|2021-06-11 01:47:10|2434.41|2421.41|2434.21|2421.21|2434.88|2421.88|2434.04|2421.04|33
1623376040000|2021-06-11 01:47:20|2434.2|2421.2|2435.52|2422.52|2435.52|2422.52|2432.83|2419.83|33
1623376050000|2021-06-11 01:47:30|2435.53|2422.53|2436.17|2423.17|2436.88|2423.88|2435.11|2422.11|36
1623376060000|2021-06-11 01:47:40|2436.19|2423.19|2436.91|2423.91|2436.97|2423.97|2435.65|2422.65|38
1623376070000|2021-06-11 01:47:50|2436.82|2423.82|2437.53|2424.53|2437.6|2424.6|2436.8|2423.8|28
1623376080000|2021-06-11 01:48:00|2437.64|2424.64|2439.29|2426.29|2439.46|2426.46|2437.54|2424.54|37
1623376090000|2021-06-11 01:48:10|2439.11|2426.11|2438.67|2425.67|2440.38|2427.38|2438.67|2425.67|39
1623376100000|2021-06-11 01:48:20|2439.57|2426.57|2438.88|2425.88|2439.81|2426.81|2438.35|2425.35|38
1623376110000|2021-06-11 01:48:30|2438.96|2425.96|2439.74|2426.74|2439.87|2426.87|2438.72|2425.72|36
1623376120000|2021-06-11 01:48:40|2439.82|2426.82|2440|2427|2440.38|2427.38|2439.75|2426.75|34
1623376130000|2021-06-11 01:48:50|2439.91|2426.91|2439.07|2426.07|2440.06|2427.06|2439.07|2426.07|31
1623376140000|2021-06-11 01:49:00|2438.89|2425.89|2438.05|2425.05|2439.05|2426.05|2437.94|2424.94|36
1623376150000|2021-06-11 01:49:10|2438.18|2425.18|2438.11|2425.11|2438.75|2425.75|2437.51|2424.51|37
1623376160000|2021-06-11 01:49:20|2438.25|2425.25|2439.43|2426.43|2439.43|2426.43|2438.13|2425.13|36
1623376170000|2021-06-11 01:49:30|2439.48|2426.48|2439.89|2426.89|2439.89|2426.89|2439.36|2426.36|35
1623376180000|2021-06-11 01:49:40|2439.81|2426.81|2440.19|2427.19|2440.24|2427.24|2439.77|2426.77|32
1623376190000|2021-06-11 01:49:50|2440.22|2427.22|2440.37|2427.37|2440.39|2427.39|2440.14|2427.14|27
1623376200000|2021-06-11 01:50:00|2440.38|2427.38|2439.02|2426.02|2440.42|2427.42|2438.9|2425.9|36
1623376210000|2021-06-11 01:50:10|2439.04|2426.04|2438.38|2425.38|2439.05|2426.05|2438.1|2425.1|34
1623376220000|2021-06-11 01:50:20|2438.24|2425.24|2438.56|2425.56|2438.56|2425.56|2436.5|2423.5|37
1623376230000|2021-06-11 01:50:30|2438.57|2425.57|2436.57|2423.57|2438.65|2425.65|2436.57|2423.57|33
1623376240000|2021-06-11 01:50:40|2436.6|2423.6|2436.02|2423.02|2436.6|2423.6|2435.82|2422.82|26
1623376250000|2021-06-11 01:50:50|2436.15|2423.15|2437.3|2424.3|2437.47|2424.47|2435.85|2422.85|34
1623376260000|2021-06-11 01:51:00|2437.29|2424.29|2435.04|2422.04|2437.29|2424.29|2434.93|2421.93|30
1623376270000|2021-06-11 01:51:10|2434.95|2421.95|2435.41|2422.41|2435.76|2422.76|2434.74|2421.74|35
1623376280000|2021-06-11 01:51:20|2435.16|2422.16|2433.34|2420.34|2435.42|2422.42|2432.84|2419.84|34
1623376290000|2021-06-11 01:51:30|2432.89|2419.89|2434.86|2421.86|2434.9|2421.9|2432.68|2419.68|35
1623376300000|2021-06-11 01:51:40|2435.05|2422.05|2433.39|2420.39|2435.84|2422.84|2433.13|2420.13|38
1623376310000|2021-06-11 01:51:50|2433.4|2420.4|2434.58|2421.58|2434.68|2421.68|2433.17|2420.17|37
1623376320000|2021-06-11 01:52:00|2434.54|2421.54|2434.8|2421.8|2434.95|2421.95|2433.8|2420.8|30
1623376330000|2021-06-11 01:52:10|2434.73|2421.73|2434.32|2421.32|2435.09|2422.09|2434.16|2421.16|31
1623376340000|2021-06-11 01:52:20|2433.97|2420.97|2433.82|2420.82|2433.97|2420.97|2433.2|2420.2|33
1623376350000|2021-06-11 01:52:30|2433.88|2420.88|2434.14|2421.14|2434.9|2421.9|2433.75|2420.75|37
1623376360000|2021-06-11 01:52:40|2434.02|2421.02|2433.14|2420.14|2434.3|2421.3|2433.14|2420.14|35
1623376370000|2021-06-11 01:52:50|2433.13|2420.13|2434.93|2421.93|2435.01|2422.01|2433.13|2420.13|34
1623376380000|2021-06-11 01:53:00|2434.99|2421.99|2434.55|2421.55|2435.02|2422.02|2434.5|2421.5|33
1623376390000|2021-06-11 01:53:10|2434.27|2421.27|2433.17|2420.17|2434.27|2421.27|2433.17|2420.17|35
1623376400000|2021-06-11 01:53:20|2433.16|2420.16|2433.09|2420.09|2433.28|2420.28|2432.17|2419.17|34
1623376410000|2021-06-11 01:53:30|2432.96|2419.96|2434.29|2421.29|2434.29|2421.29|2431.96|2418.96|37
1623376420000|2021-06-11 01:53:40|2434.17|2421.17|2433.41|2420.41|2434.25|2421.25|2433.37|2420.37|29
1623376430000|2021-06-11 01:53:50|2433.35|2420.35|2432.62|2419.62|2433.35|2420.35|2432.62|2419.62|35
1623376440000|2021-06-11 01:54:00|2432.39|2419.39|2433.32|2420.32|2434.42|2421.42|2432.38|2419.38|29
1623376450000|2021-06-11 01:54:10|2433.11|2420.11|2431.78|2418.78|2433.11|2420.11|2430.03|2417.03|36
1623376460000|2021-06-11 01:54:20|2432.42|2419.42|2433.81|2420.81|2433.81|2420.81|2432.42|2419.42|34
1623376470000|2021-06-11 01:54:30|2433.98|2420.98|2433.9|2420.9|2434.41|2421.41|2433.1|2420.1|34
1623376480000|2021-06-11 01:54:40|2433.77|2420.77|2433.75|2420.75|2434.98|2421.98|2433.43|2420.43|33
1623376490000|2021-06-11 01:54:50|2433.76|2420.76|2433.9|2420.9|2434.08|2421.08|2433.17|2420.17|34
1623376500000|2021-06-11 01:55:00|2434.28|2421.28|2434.84|2421.84|2435.2|2422.2|2434.28|2421.28|34
1623376510000|2021-06-11 01:55:10|2434.89|2421.89|2433.2|2420.2|2434.97|2421.97|2433.2|2420.2|32
1623376520000|2021-06-11 01:55:20|2433.46|2420.46|2433.13|2420.13|2433.51|2420.51|2432.92|2419.92|30
1623376530000|2021-06-11 01:55:30|2432.93|2419.93|2434.89|2421.89|2434.89|2421.89|2432.39|2419.39|37
1623376540000|2021-06-11 01:55:40|2434.88|2421.88|2435.01|2422.01|2435.34|2422.34|2434.88|2421.88|34
1623376550000|2021-06-11 01:55:50|2434.98|2421.98|2433.57|2420.57|2435.16|2422.16|2433.57|2420.57|30
1623376560000|2021-06-11 01:56:00|2433.55|2420.55|2434.28|2421.28|2434.64|2421.64|2433.55|2420.55|37
1623376570000|2021-06-11 01:56:10|2434.27|2421.27|2434.75|2421.75|2434.91|2421.91|2433.97|2420.97|38
1623376580000|2021-06-11 01:56:20|2434.86|2421.86|2436.04|2423.04|2436.04|2423.04|2434.6|2421.6|32
1623376590000|2021-06-11 01:56:30|2435.87|2422.87|2434.86|2421.86|2436|2423|2434.84|2421.84|34
1623376600000|2021-06-11 01:56:40|2434.75|2421.75|2434.16|2421.16|2434.8|2421.8|2433.78|2420.78|36
1623376610000|2021-06-11 01:56:50|2434.15|2421.15|2433.86|2420.86|2434.18|2421.18|2433.73|2420.73|34
1623376620000|2021-06-11 01:57:00|2433.84|2420.84|2431.93|2418.93|2434.41|2421.41|2431.68|2418.68|30
1623376630000|2021-06-11 01:57:10|2431.8|2418.8|2434.25|2421.25|2434.25|2421.25|2431.77|2418.77|39
1623376640000|2021-06-11 01:57:20|2434.21|2421.21|2434.39|2421.39|2434.39|2421.39|2433.23|2420.23|36
1623376650000|2021-06-11 01:57:30|2434.54|2421.54|2434.5|2421.5|2434.61|2421.61|2432.93|2419.93|31
1623376660000|2021-06-11 01:57:40|2434.63|2421.63|2433.74|2420.74|2434.71|2421.71|2433.44|2420.44|34
1623376670000|2021-06-11 01:57:50|2433.75|2420.75|2433.54|2420.54|2433.98|2420.98|2432.9|2419.9|34
1623376680000|2021-06-11 01:58:00|2433.51|2420.51|2431.76|2418.76|2433.55|2420.55|2431.48|2418.48|34
1623376690000|2021-06-11 01:58:10|2431.71|2418.71|2432.06|2419.06|2432.76|2419.76|2431.27|2418.27|35
1623376700000|2021-06-11 01:58:20|2432.27|2419.27|2432.6|2419.6|2432.73|2419.73|2431.44|2418.44|38
1623376710000|2021-06-11 01:58:30|2432.66|2419.66|2432.64|2419.64|2432.69|2419.69|2432.44|2419.44|14
1623376720000|2021-06-11 01:58:40|2432.84|2419.84|2432.93|2419.93|2433.1|2420.1|2432.32|2419.32|27
1623376730000|2021-06-11 01:58:50|2432.99|2419.99|2433.77|2420.77|2433.78|2420.78|2432.53|2419.53|29
1623376740000|2021-06-11 01:59:00|2433.76|2420.76|2433.77|2420.77|2433.93|2420.93|2433.62|2420.62|22
1623376750000|2021-06-11 01:59:10|2433.7|2420.7|2432.7|2419.7|2433.7|2420.7|2432.68|2419.68|28
1623376760000|2021-06-11 01:59:20|2432.79|2419.79|2433.88|2420.88|2433.96|2420.96|2432.71|2419.71|35
1623376770000|2021-06-11 01:59:30|2433.89|2420.89|2434.34|2421.34|2435.77|2422.77|2433.81|2420.81|37
1623376780000|2021-06-11 01:59:40|2434.21|2421.21|2435.35|2422.35|2435.35|2422.35|2434.02|2421.02|39
1623376790000|2021-06-11 01:59:50|2435.6|2422.6|2433.74|2420.74|2435.6|2422.6|2433.52|2420.52|37
1623376800000|2021-06-11 02:00:00|2433.76|2420.76|2435.48|2422.48|2435.78|2422.78|2433.61|2420.61|36
1623376810000|2021-06-11 02:00:10|2435.71|2422.71|2431.66|2418.66|2435.71|2422.71|2431.53|2418.53|37
1623376820000|2021-06-11 02:00:20|2431.05|2418.05|2431|2418|2431.18|2418.18|2429.72|2416.72|38
1623376830000|2021-06-11 02:00:30|2431.09|2418.09|2428.98|2415.98|2431.14|2418.14|2428.84|2415.84|35
1623376840000|2021-06-11 02:00:40|2428.99|2415.99|2430.07|2417.07|2430.75|2417.75|2428.83|2415.83|39
1623376850000|2021-06-11 02:00:50|2430.13|2417.13|2430.49|2417.49|2430.6|2417.6|2429.72|2416.72|34
1623376860000|2021-06-11 02:01:00|2430.45|2417.45|2429.77|2416.77|2430.6|2417.6|2429.77|2416.77|33
1623376870000|2021-06-11 02:01:10|2429.89|2416.89|2427.9|2414.9|2429.89|2416.89|2427.7|2414.7|35
1623376880000|2021-06-11 02:01:20|2427.93|2414.93|2427.97|2414.97|2428.62|2415.62|2427.62|2414.62|38
1623376890000|2021-06-11 02:01:30|2428|2415|2428.11|2415.11|2429.29|2416.29|2427.84|2414.84|35
1623376900000|2021-06-11 02:01:40|2428.21|2415.21|2427.23|2414.23|2428.42|2415.42|2427.23|2414.23|37
1623376910000|2021-06-11 02:01:50|2427.19|2414.19|2427.19|2414.19|2427.83|2414.83|2426.95|2413.95|35
1623376920000|2021-06-11 02:02:00|2427.2|2414.2|2426.94|2413.94|2428.18|2415.18|2426.94|2413.94|35
1623376930000|2021-06-11 02:02:10|2427.06|2414.06|2426.74|2413.74|2427.21|2414.21|2426.4|2413.4|34
1623376940000|2021-06-11 02:02:20|2426.64|2413.64|2425.77|2412.77|2426.74|2413.74|2425.39|2412.39|31
1623376950000|2021-06-11 02:02:30|2425.79|2412.79|2427.31|2414.31|2427.31|2414.31|2425.79|2412.79|30
1623376960000|2021-06-11 02:02:40|2427.23|2414.23|2425.94|2412.94|2427.29|2414.29|2425.94|2412.94|35
1623376970000|2021-06-11 02:02:50|2425.98|2412.98|2426.37|2413.37|2427.12|2414.12|2425.97|2412.97|29
1623376980000|2021-06-11 02:03:00|2426.4|2413.4|2426.91|2413.91|2427.69|2414.69|2426.32|2413.32|30
1623376990000|2021-06-11 02:03:10|2426.85|2413.85|2426.4|2413.4|2426.89|2413.89|2426.04|2413.04|32
1623377000000|2021-06-11 02:03:20|2426.35|2413.35|2425.61|2412.61|2426.35|2413.35|2425.41|2412.41|29
1623377010000|2021-06-11 02:03:30|2425.62|2412.62|2425.75|2412.75|2425.87|2412.87|2425.47|2412.47|33
1623377020000|2021-06-11 02:03:40|2425.76|2412.76|2425.46|2412.46|2425.78|2412.78|2425.19|2412.19|23
1623377030000|2021-06-11 02:03:50|2425.49|2412.49|2425.42|2412.42|2426.25|2413.25|2425.27|2412.27|27
1623377040000|2021-06-11 02:04:00|2425.57|2412.57|2424.6|2411.6|2425.58|2412.58|2424.49|2411.49|19
1623377050000|2021-06-11 02:04:10|2424.59|2411.59|2424.38|2411.38|2424.84|2411.84|2423.96|2410.96|35
1623377060000|2021-06-11 02:04:20|2424.23|2411.23|2425.19|2412.19|2425.21|2412.21|2424.08|2411.08|32
1623377070000|2021-06-11 02:04:30|2425.2|2412.2|2423.8|2410.8|2425.92|2412.92|2423.68|2410.68|31
1623377080000|2021-06-11 02:04:40|2423.62|2410.62|2423.04|2410.04|2423.71|2410.71|2422.88|2409.88|35
1623377090000|2021-06-11 02:04:50|2423.02|2410.02|2422.55|2409.55|2423.25|2410.25|2422.24|2409.24|35
1623377100000|2021-06-11 02:05:00|2422.46|2409.46|2422.28|2409.28|2422.55|2409.55|2421.93|2408.93|37
1623377110000|2021-06-11 02:05:10|2422.18|2409.18|2423.73|2410.73|2424.56|2411.56|2422.17|2409.17|34
1623377120000|2021-06-11 02:05:20|2423.72|2410.72|2423.53|2410.53|2424.53|2411.53|2423.53|2410.53|35
1623377130000|2021-06-11 02:05:30|2423.41|2410.41|2423.14|2410.14|2423.74|2410.74|2422.9|2409.9|28
1623377140000|2021-06-11 02:05:40|2423.48|2410.48|2422.32|2409.32|2423.52|2410.52|2422.32|2409.32|35
1623377150000|2021-06-11 02:05:50|2422.09|2409.09|2420.98|2407.98|2422.38|2409.38|2420.98|2407.98|30
1623377160000|2021-06-11 02:06:00|2421.06|2408.06|2421.68|2408.68|2421.68|2408.68|2420.92|2407.92|25
1623377170000|2021-06-11 02:06:10|2421.61|2408.61|2421.58|2408.58|2421.9|2408.9|2421.46|2408.46|36
1623377180000|2021-06-11 02:06:20|2421.73|2408.73|2422.15|2409.15|2422.15|2409.15|2421.1|2408.1|31
1623377190000|2021-06-11 02:06:30|2422.02|2409.02|2421.53|2408.53|2422.61|2409.61|2421.33|2408.33|36
1623377200000|2021-06-11 02:06:40|2421.58|2408.58|2421.77|2408.77|2421.92|2408.92|2421.23|2408.23|32
1623377210000|2021-06-11 02:06:50|2421.83|2408.83|2421.91|2408.91|2422.05|2409.05|2421.67|2408.67|34
1623377220000|2021-06-11 02:07:00|2421.89|2408.89|2421.26|2408.26|2421.96|2408.96|2420.69|2407.69|38
1623377230000|2021-06-11 02:07:10|2421.22|2408.22|2421.64|2408.64|2421.64|2408.64|2420.91|2407.91|35
1623377240000|2021-06-11 02:07:20|2421.65|2408.65|2420.65|2407.65|2421.65|2408.65|2420.65|2407.65|29
1623377250000|2021-06-11 02:07:30|2420.72|2407.72|2421.19|2408.19|2421.35|2408.35|2420.72|2407.72|34
1623377260000|2021-06-11 02:07:40|2421.15|2408.15|2421.03|2408.03|2421.6|2408.6|2420.61|2407.61|35
1623377270000|2021-06-11 02:07:50|2421.04|2408.04|2421.66|2408.66|2421.8|2408.8|2420.53|2407.53|35
1623377280000|2021-06-11 02:08:00|2421.71|2408.71|2420.46|2407.46|2422.04|2409.04|2420.46|2407.46|37
1623377290000|2021-06-11 02:08:10|2420.33|2407.33|2420.42|2407.42|2420.54|2407.54|2419.4|2406.4|33
1623377300000|2021-06-11 02:08:20|2420.4|2407.4|2422.13|2409.13|2422.17|2409.17|2420.34|2407.34|33
1623377310000|2021-06-11 02:08:30|2422.31|2409.31|2422.23|2409.23|2422.63|2409.63|2421.67|2408.67|37
1623377320000|2021-06-11 02:08:40|2422.36|2409.36|2423.34|2410.34|2423.39|2410.39|2422.34|2409.34|35
1623377330000|2021-06-11 02:08:50|2423.33|2410.33|2423.72|2410.72|2423.74|2410.74|2423.22|2410.22|28
1623377340000|2021-06-11 02:09:00|2423.73|2410.73|2424.76|2411.76|2424.76|2411.76|2423.38|2410.38|36
1623377350000|2021-06-11 02:09:10|2424.83|2411.83|2425.58|2412.58|2425.87|2412.87|2424.76|2411.76|32
1623377360000|2021-06-11 02:09:20|2425.63|2412.63|2426.12|2413.12|2426.35|2413.35|2425.6|2412.6|33
1623377370000|2021-06-11 02:09:30|2426.18|2413.18|2426.29|2413.29|2426.3|2413.3|2425.71|2412.71|32
1623377380000|2021-06-11 02:09:40|2426.26|2413.26|2426.27|2413.27|2426.47|2413.47|2426.09|2413.09|30
1623377390000|2021-06-11 02:09:50|2426.34|2413.34|2427.52|2414.52|2427.57|2414.57|2426.33|2413.33|30
1623377400000|2021-06-11 02:10:00|2427.63|2414.63|2430.59|2417.59|2430.62|2417.62|2427.63|2414.63|39
1623377410000|2021-06-11 02:10:10|2430.02|2417.02|2431.65|2418.65|2431.83|2418.83|2429.91|2416.91|38
1623377420000|2021-06-11 02:10:20|2431.66|2418.66|2431.45|2418.45|2432.33|2419.33|2430.12|2417.12|39
1623377430000|2021-06-11 02:10:30|2431.46|2418.46|2428.46|2415.46|2431.56|2418.56|2428.32|2415.32|34
1623377440000|2021-06-11 02:10:40|2428.52|2415.52|2427.82|2414.82|2428.52|2415.52|2427.08|2414.08|36
1623377450000|2021-06-11 02:10:50|2427.64|2414.64|2427.54|2414.54|2428.01|2415.01|2427.34|2414.34|39
1623377460000|2021-06-11 02:11:00|2427.53|2414.53|2424.95|2411.95|2427.69|2414.69|2424.95|2411.95|32
1623377470000|2021-06-11 02:11:10|2424.98|2411.98|2423.19|2410.19|2426.3|2413.3|2422.44|2409.44|39
1623377480000|2021-06-11 02:11:20|2423.45|2410.45|2421.48|2408.48|2423.93|2410.93|2421.48|2408.48|37
1623377490000|2021-06-11 02:11:30|2421.51|2408.51|2420.32|2407.32|2421.8|2408.8|2420.23|2407.23|30
1623377500000|2021-06-11 02:11:40|2420.33|2407.33|2420.28|2407.28|2420.77|2407.77|2420.19|2407.19|26
1623377510000|2021-06-11 02:11:50|2420.3|2407.3|2420.44|2407.44|2420.58|2407.58|2420.18|2407.18|35
1623377520000|2021-06-11 02:12:00|2420.35|2407.35|2419.11|2406.11|2421.16|2408.16|2419.11|2406.11|37
1623377530000|2021-06-11 02:12:10|2419.19|2406.19|2416.57|2403.57|2420.07|2407.07|2416.45|2403.45|35
1623377540000|2021-06-11 02:12:20|2416.44|2403.44|2415.38|2402.38|2416.7|2403.7|2415.38|2402.38|28
1623377550000|2021-06-11 02:12:30|2415.72|2402.72|2414.95|2401.95|2415.89|2402.89|2414.92|2401.92|35
1623377560000|2021-06-11 02:12:40|2414.98|2401.98|2416.65|2403.65|2416.71|2403.71|2414.4|2401.4|34
1623377570000|2021-06-11 02:12:50|2416.59|2403.59|2418.93|2405.93|2418.93|2405.93|2416.53|2403.53|36
1623377580000|2021-06-11 02:13:00|2419.26|2406.26|2420.62|2407.62|2421.03|2408.03|2419.26|2406.26|34
1623377590000|2021-06-11 02:13:10|2420.72|2407.72|2420.5|2407.5|2421.36|2408.36|2419.24|2406.24|35
1623377600000|2021-06-11 02:13:20|2420.43|2407.43|2418.75|2405.75|2420.97|2407.97|2418.37|2405.37|39
1623377610000|2021-06-11 02:13:30|2418.32|2405.32|2418.49|2405.49|2418.97|2405.97|2417.43|2404.43|33
1623377620000|2021-06-11 02:13:40|2418.58|2405.58|2418.39|2405.39|2418.62|2405.62|2418.18|2405.18|35
1623377630000|2021-06-11 02:13:50|2419.1|2406.1|2420.38|2407.38|2420.38|2407.38|2418.63|2405.63|33
1623377640000|2021-06-11 02:14:00|2420.34|2407.34|2419.92|2406.92|2420.34|2407.34|2419.18|2406.18|33
1623377650000|2021-06-11 02:14:10|2419.69|2406.69|2422.24|2409.24|2422.24|2409.24|2419.69|2406.69|33
1623377660000|2021-06-11 02:14:20|2422.17|2409.17|2422.69|2409.69|2423.02|2410.02|2421|2408|30
1623377670000|2021-06-11 02:14:30|2422.81|2409.81|2422.76|2409.76|2422.97|2409.97|2422.65|2409.65|29
1623377680000|2021-06-11 02:14:40|2422.78|2409.78|2422.73|2409.73|2422.78|2409.78|2421.9|2408.9|39
1623377690000|2021-06-11 02:14:50|2422.81|2409.81|2422.71|2409.71|2423.67|2410.67|2422.69|2409.69|24
1623377700000|2021-06-11 02:15:00|2422.64|2409.64|2424.63|2411.63|2424.63|2411.63|2422.52|2409.52|36
1623377710000|2021-06-11 02:15:10|2424.64|2411.64|2423|2410|2424.65|2411.65|2422.86|2409.86|36
1623377720000|2021-06-11 02:15:20|2423.12|2410.12|2423.06|2410.06|2423.12|2410.12|2422.76|2409.76|28
1623377730000|2021-06-11 02:15:30|2423.16|2410.16|2421.65|2408.65|2423.25|2410.25|2421.65|2408.65|34
1623377740000|2021-06-11 02:15:40|2421.68|2408.68|2419.86|2406.86|2421.89|2408.89|2419.86|2406.86|35
1623377750000|2021-06-11 02:15:50|2419.63|2406.63|2417.54|2404.54|2420.45|2407.45|2417.2|2404.2|40
1623377760000|2021-06-11 02:16:00|2417.55|2404.55|2417.35|2404.35|2418.26|2405.26|2417.35|2404.35|37
1623377770000|2021-06-11 02:16:10|2416.87|2403.87|2414.91|2401.91|2416.87|2403.87|2414.91|2401.91|36
1623377780000|2021-06-11 02:16:20|2414.96|2401.96|2415.3|2402.3|2415.92|2402.92|2413.89|2400.89|38
1623377790000|2021-06-11 02:16:30|2415.44|2402.44|2415.27|2402.27|2416.66|2403.66|2415.27|2402.27|38
1623377800000|2021-06-11 02:16:40|2415.3|2402.3|2415.74|2402.74|2415.83|2402.83|2414.88|2401.88|37
1623377810000|2021-06-11 02:16:50|2415.73|2402.73|2414.88|2401.88|2416.23|2403.23|2414.86|2401.86|36
1623377820000|2021-06-11 02:17:00|2414.92|2401.92|2414|2401|2414.92|2401.92|2412.4|2399.4|39
1623377830000|2021-06-11 02:17:10|2413.82|2400.82|2412.77|2399.77|2414.16|2401.16|2412.77|2399.77|39
1623377840000|2021-06-11 02:17:20|2412.82|2399.82|2413.77|2400.77|2413.77|2400.77|2411.84|2398.84|37
1623377850000|2021-06-11 02:17:30|2414.06|2401.06|2413.62|2400.62|2414.15|2401.15|2412.02|2399.02|39
1623377860000|2021-06-11 02:17:40|2413.67|2400.67|2414.66|2401.66|2415.03|2402.03|2413.67|2400.67|34
1623377870000|2021-06-11 02:17:50|2414.64|2401.64|2414.63|2401.63|2414.7|2401.7|2414.24|2401.24|34
1623377880000|2021-06-11 02:18:00|2415.1|2402.1|2417.98|2404.98|2418.09|2405.09|2415.1|2402.1|38
1623377890000|2021-06-11 02:18:10|2417.59|2404.59|2419.05|2406.05|2419.05|2406.05|2416.98|2403.98|38
1623377900000|2021-06-11 02:18:20|2419.13|2406.13|2417.77|2404.77|2419.77|2406.77|2417.77|2404.77|37
1623377910000|2021-06-11 02:18:30|2418.51|2405.51|2418.17|2405.17|2418.57|2405.57|2417.89|2404.89|24
1623377920000|2021-06-11 02:18:40|2418.21|2405.21|2418.43|2405.43|2418.46|2405.46|2418.21|2405.21|31
1623377930000|2021-06-11 02:18:50|2418.42|2405.42|2417.4|2404.4|2418.57|2405.57|2417.19|2404.19|34
1623377940000|2021-06-11 02:19:00|2417.47|2404.47|2418.47|2405.47|2418.56|2405.56|2417.15|2404.15|36
1623377950000|2021-06-11 02:19:10|2418.61|2405.61|2419.78|2406.78|2419.98|2406.98|2418.46|2405.46|36
1623377960000|2021-06-11 02:19:20|2419.49|2406.49|2418.65|2405.65|2419.49|2406.49|2418.65|2405.65|36
1623377970000|2021-06-11 02:19:30|2418.87|2405.87|2419.09|2406.09|2420.14|2407.14|2418.69|2405.69|38
1623377980000|2021-06-11 02:19:40|2419.15|2406.15|2418.83|2405.83|2419.15|2406.15|2418.79|2405.79|30
1623377990000|2021-06-11 02:19:50|2418.94|2405.94|2418.26|2405.26|2418.94|2405.94|2417.68|2404.68|36
1623378000000|2021-06-11 02:20:00|2418.18|2405.18|2419.08|2406.08|2419.34|2406.34|2418.01|2405.01|36
1623378010000|2021-06-11 02:20:10|2419.16|2406.16|2418.24|2405.24|2419.18|2406.18|2417.73|2404.73|33
1623378020000|2021-06-11 02:20:20|2418.22|2405.22|2419.02|2406.02|2419.18|2406.18|2417.94|2404.94|35
1623378030000|2021-06-11 02:20:30|2419.06|2406.06|2419.9|2406.9|2420.11|2407.11|2419.06|2406.06|39
1623378040000|2021-06-11 02:20:40|2420|2407|2419.1|2406.1|2420.43|2407.43|2418.35|2405.35|36
1623378050000|2021-06-11 02:20:50|2419.24|2406.24|2418.53|2405.53|2419.24|2406.24|2418.24|2405.24|33
1623378060000|2021-06-11 02:21:00|2418.51|2405.51|2418.18|2405.18|2418.59|2405.59|2417.42|2404.42|32
1623378070000|2021-06-11 02:21:10|2418.23|2405.23|2418.39|2405.39|2418.43|2405.43|2418.08|2405.08|20
1623378080000|2021-06-11 02:21:20|2418.57|2405.57|2418.17|2405.17|2419.04|2406.04|2418.17|2405.17|31
1623378090000|2021-06-11 02:21:30|2418.21|2405.21|2419.1|2406.1|2419.25|2406.25|2418.2|2405.2|37
1623378100000|2021-06-11 02:21:40|2419.13|2406.13|2421.85|2408.85|2422.08|2409.08|2419.08|2406.08|40
1623378110000|2021-06-11 02:21:50|2421.9|2408.9|2422.13|2409.13|2422.81|2409.81|2421.7|2408.7|37
1623378120000|2021-06-11 02:22:00|2422.11|2409.11|2422.85|2409.85|2423.08|2410.08|2421.98|2408.98|32
1623378130000|2021-06-11 02:22:10|2423.03|2410.03|2423.41|2410.41|2423.41|2410.41|2422.37|2409.37|35
1623378140000|2021-06-11 02:22:20|2423.42|2410.42|2423.67|2410.67|2423.81|2410.81|2423.17|2410.17|36
1623378150000|2021-06-11 02:22:30|2423.63|2410.63|2424.29|2411.29|2424.29|2411.29|2423.56|2410.56|31
1623378160000|2021-06-11 02:22:40|2424.32|2411.32|2425.17|2412.17|2425.36|2412.36|2424.32|2411.32|33
1623378170000|2021-06-11 02:22:50|2424.91|2411.91|2423.76|2410.76|2425.21|2412.21|2423.65|2410.65|36
1623378180000|2021-06-11 02:23:00|2423.78|2410.78|2425.39|2412.39|2425.6|2412.6|2423.78|2410.78|37
1623378190000|2021-06-11 02:23:10|2425.45|2412.45|2425.45|2412.45|2425.64|2412.64|2424.42|2411.42|34
1623378200000|2021-06-11 02:23:20|2425.46|2412.46|2426.01|2413.01|2426.1|2413.1|2425.44|2412.44|33
1623378210000|2021-06-11 02:23:30|2425.97|2412.97|2426.16|2413.16|2426.83|2413.83|2425.97|2412.97|35
1623378220000|2021-06-11 02:23:40|2426.18|2413.18|2425.34|2412.34|2426.66|2413.66|2425.24|2412.24|36
1623378230000|2021-06-11 02:23:50|2425.36|2412.36|2425.52|2412.52|2425.64|2412.64|2425.36|2412.36|35
1623378240000|2021-06-11 02:24:00|2425.51|2412.51|2426.39|2413.39|2426.39|2413.39|2425.48|2412.48|34
1623378250000|2021-06-11 02:24:10|2426.35|2413.35|2425.67|2412.67|2426.35|2413.35|2425.38|2412.38|34
1623378260000|2021-06-11 02:24:20|2425.63|2412.63|2423.87|2410.87|2425.69|2412.69|2423.76|2410.76|29
1623378270000|2021-06-11 02:24:30|2423.8|2410.8|2423.86|2410.86|2424.09|2411.09|2423.61|2410.61|32
1623378280000|2021-06-11 02:24:40|2423.85|2410.85|2423.44|2410.44|2424.22|2411.22|2423.44|2410.44|23
1623378290000|2021-06-11 02:24:50|2423.57|2410.57|2423.49|2410.49|2423.95|2410.95|2423.31|2410.31|26
1623378300000|2021-06-11 02:25:00|2423.41|2410.41|2425.6|2412.6|2425.72|2412.72|2423.39|2410.39|31
1623378310000|2021-06-11 02:25:10|2425.59|2412.59|2427.5|2414.5|2427.5|2414.5|2425.58|2412.58|33
1623378320000|2021-06-11 02:25:20|2427.53|2414.53|2426.61|2413.61|2427.6|2414.6|2426.37|2413.37|25
1623378330000|2021-06-11 02:25:30|2426.26|2413.26|2426.46|2413.46|2426.91|2413.91|2426.03|2413.03|38
1623378340000|2021-06-11 02:25:40|2426.45|2413.45|2427.07|2414.07|2427.69|2414.69|2426.18|2413.18|35
1623378350000|2021-06-11 02:25:50|2427.08|2414.08|2426.82|2413.82|2427.74|2414.74|2426.82|2413.82|27
1623378360000|2021-06-11 02:26:00|2426.09|2413.09|2428.3|2415.3|2428.35|2415.35|2426.09|2413.09|34
1623378370000|2021-06-11 02:26:10|2428.27|2415.27|2428.51|2415.51|2429.19|2416.19|2427.75|2414.75|34
1623378380000|2021-06-11 02:26:20|2428.43|2415.43|2426.97|2413.97|2428.58|2415.58|2426.97|2413.97|37
1623378390000|2021-06-11 02:26:30|2426.87|2413.87|2425.46|2412.46|2426.98|2413.98|2425.46|2412.46|30
1623378400000|2021-06-11 02:26:40|2425.49|2412.49|2426.01|2413.01|2426.33|2413.33|2425.41|2412.41|33
1623378410000|2021-06-11 02:26:50|2425.89|2412.89|2426.05|2413.05|2426.32|2413.32|2425.48|2412.48|29
1623378420000|2021-06-11 02:27:00|2426.17|2413.17|2424.95|2411.95|2426.48|2413.48|2424.83|2411.83|36
1623378430000|2021-06-11 02:27:10|2424.96|2411.96|2424.6|2411.6|2425.01|2412.01|2424.4|2411.4|30
1623378440000|2021-06-11 02:27:20|2424.63|2411.63|2424.6|2411.6|2424.81|2411.81|2424.59|2411.59|29
1623378450000|2021-06-11 02:27:30|2424.81|2411.81|2424.8|2411.8|2425.21|2412.21|2424.52|2411.52|31
1623378460000|2021-06-11 02:27:40|2424.77|2411.77|2423.96|2410.96|2424.89|2411.89|2423.86|2410.86|28
1623378470000|2021-06-11 02:27:50|2423.97|2410.97|2424|2411|2424|2411|2423.8|2410.8|30
1623378480000|2021-06-11 02:28:00|2423.92|2410.92|2424.04|2411.04|2424.34|2411.34|2423.79|2410.79|29
1623378490000|2021-06-11 02:28:10|2424.05|2411.05|2425.52|2412.52|2425.6|2412.6|2423.97|2410.97|28
1623378500000|2021-06-11 02:28:20|2425.44|2412.44|2425.37|2412.37|2425.71|2412.71|2425.14|2412.14|39
1623378510000|2021-06-11 02:28:30|2425.67|2412.67|2426.09|2413.09|2426.21|2413.21|2425.33|2412.33|33
1623378520000|2021-06-11 02:28:40|2425.97|2412.97|2426.49|2413.49|2426.83|2413.83|2425.44|2412.44|35
1623378530000|2021-06-11 02:28:50|2426.62|2413.62|2426.13|2413.13|2426.79|2413.79|2425.93|2412.93|35
1623378540000|2021-06-11 02:29:00|2426.77|2413.77|2426.63|2413.63|2426.77|2413.77|2425.48|2412.48|33
1623378550000|2021-06-11 02:29:10|2426.53|2413.53|2426.58|2413.58|2427.01|2414.01|2426.53|2413.53|29
1623378560000|2021-06-11 02:29:20|2426.64|2413.64|2425.55|2412.55|2426.74|2413.74|2425.54|2412.54|24
1623378570000|2021-06-11 02:29:30|2425.61|2412.61|2426|2413|2426.08|2413.08|2425.55|2412.55|30
1623378580000|2021-06-11 02:29:40|2425.61|2412.61|2425.74|2412.74|2425.76|2412.76|2425.5|2412.5|21
1623378590000|2021-06-11 02:29:50|2425.76|2412.76|2424.34|2411.34|2425.76|2412.76|2424.26|2411.26|26
1623378600000|2021-06-11 02:30:00|2424.29|2411.29|2424.29|2411.29|2424.32|2411.32|2424.16|2411.16|29
1623378610000|2021-06-11 02:30:10|2424.22|2411.22|2426.49|2413.49|2426.51|2413.51|2424.22|2411.22|36
1623378620000|2021-06-11 02:30:20|2426.54|2413.54|2425.98|2412.98|2426.77|2413.77|2425.94|2412.94|31
1623378630000|2021-06-11 02:30:30|2426.48|2413.48|2427.84|2414.84|2427.84|2414.84|2426.47|2413.47|32
1623378640000|2021-06-11 02:30:40|2427.83|2414.83|2427.78|2414.78|2428.51|2415.51|2427.77|2414.77|35
1623378650000|2021-06-11 02:30:50|2427.89|2414.89|2427.55|2414.55|2428.31|2415.31|2427.4|2414.4|31
1623378660000|2021-06-11 02:31:00|2427.56|2414.56|2428.54|2415.54|2428.57|2415.57|2427.55|2414.55|33
1623378670000|2021-06-11 02:31:10|2428.53|2415.53|2428.43|2415.43|2429.19|2416.19|2428.43|2415.43|36
1623378680000|2021-06-11 02:31:20|2428.54|2415.54|2428.77|2415.77|2428.77|2415.77|2428.31|2415.31|30
1623378690000|2021-06-11 02:31:30|2428.76|2415.76|2428.62|2415.62|2429.02|2416.02|2428.62|2415.62|30
1623378700000|2021-06-11 02:31:40|2428.74|2415.74|2428.73|2415.73|2429.12|2416.12|2428.66|2415.66|23
1623378710000|2021-06-11 02:31:50|2428.85|2415.85|2430.14|2417.14|2430.16|2417.16|2428.71|2415.71|34
1623378720000|2021-06-11 02:32:00|2430.03|2417.03|2430.89|2417.89|2430.99|2417.99|2429.85|2416.85|29
1623378730000|2021-06-11 02:32:10|2430.88|2417.88|2430.1|2417.1|2430.88|2417.88|2429.38|2416.38|20
1623378740000|2021-06-11 02:32:20|2429.58|2416.58|2429.87|2416.87|2430.24|2417.24|2429.58|2416.58|34
1623378750000|2021-06-11 02:32:30|2430.15|2417.15|2430.37|2417.37|2430.83|2417.83|2430.15|2417.15|35
1623378760000|2021-06-11 02:32:40|2430.21|2417.21|2431.07|2418.07|2431.11|2418.11|2429.97|2416.97|32
1623378770000|2021-06-11 02:32:50|2431.06|2418.06|2431.08|2418.08|2431.25|2418.25|2430.83|2417.83|32
1623378780000|2021-06-11 02:33:00|2431|2418|2432.38|2419.38|2432.38|2419.38|2430.97|2417.97|31
1623378790000|2021-06-11 02:33:10|2432.51|2419.51|2433.31|2420.31|2433.37|2420.37|2432.22|2419.22|36
1623378800000|2021-06-11 02:33:20|2433.49|2420.49|2432.27|2419.27|2433.49|2420.49|2431.4|2418.4|37
1623378810000|2021-06-11 02:33:30|2432.41|2419.41|2433.57|2420.57|2433.76|2420.76|2432.04|2419.04|30
1623378820000|2021-06-11 02:33:40|2433.48|2420.48|2435.96|2422.96|2435.96|2422.96|2433.48|2420.48|23
1623378830000|2021-06-11 02:33:50|2435.89|2422.89|2436.58|2423.58|2436.58|2423.58|2433.91|2420.91|36
1623378840000|2021-06-11 02:34:00|2436.87|2423.87|2442.81|2429.81|2443.73|2430.73|2436.22|2423.22|40
1623378850000|2021-06-11 02:34:10|2442.19|2429.19|2441|2428|2442.19|2429.19|2439.71|2426.71|36
1623378860000|2021-06-11 02:34:20|2441.02|2428.02|2439.89|2426.89|2442.4|2429.4|2439.89|2426.89|37
1623378870000|2021-06-11 02:34:30|2439.62|2426.62|2441.61|2428.61|2442.44|2429.44|2439.58|2426.58|38
1623378880000|2021-06-11 02:34:40|2441.99|2428.99|2439.37|2426.37|2442.61|2429.61|2438.31|2425.31|38
1623378890000|2021-06-11 02:34:50|2439.22|2426.22|2438.22|2425.22|2439.53|2426.53|2437.89|2424.89|37
1623378900000|2021-06-11 02:35:00|2438.1|2425.1|2437|2424|2438.17|2425.17|2436.36|2423.36|35
1623378910000|2021-06-11 02:35:10|2437.09|2424.09|2435.91|2422.91|2438.12|2425.12|2435.91|2422.91|40
1623378920000|2021-06-11 02:35:20|2435.34|2422.34|2436.48|2423.48|2436.48|2423.48|2434.87|2421.87|36
1623378930000|2021-06-11 02:35:30|2436.54|2423.54|2436.7|2423.7|2437.77|2424.77|2436.12|2423.12|37
1623378940000|2021-06-11 02:35:40|2436.41|2423.41|2436.27|2423.27|2436.56|2423.56|2436.21|2423.21|37
1623378950000|2021-06-11 02:35:50|2436.2|2423.2|2436.81|2423.81|2436.81|2423.81|2436.2|2423.2|34
1623378960000|2021-06-11 02:36:00|2437.14|2424.14|2437.18|2424.18|2437.75|2424.75|2436.93|2423.93|34
1623378970000|2021-06-11 02:36:10|2437.26|2424.26|2436.47|2423.47|2437.36|2424.36|2436.35|2423.35|29
1623378980000|2021-06-11 02:36:20|2436.48|2423.48|2435.26|2422.26|2436.48|2423.48|2435|2422|28
1623378990000|2021-06-11 02:36:30|2435.18|2422.18|2435.35|2422.35|2435.87|2422.87|2434.73|2421.73|34
1623379000000|2021-06-11 02:36:40|2435.05|2422.05|2434.91|2421.91|2435.29|2422.29|2434.88|2421.88|34
1623379010000|2021-06-11 02:36:50|2434.94|2421.94|2433.99|2420.99|2435.2|2422.2|2433.64|2420.64|30
1623379020000|2021-06-11 02:37:00|2433.92|2420.92|2435.6|2422.6|2435.6|2422.6|2433.16|2420.16|34
1623379030000|2021-06-11 02:37:10|2435.64|2422.64|2435.56|2422.56|2436.29|2423.29|2434.87|2421.87|35
1623379040000|2021-06-11 02:37:20|2435.57|2422.57|2435.21|2422.21|2435.74|2422.74|2435.21|2422.21|34
1623379050000|2021-06-11 02:37:30|2435.06|2422.06|2435.35|2422.35|2435.56|2422.56|2435.06|2422.06|36
1623379060000|2021-06-11 02:37:40|2435.33|2422.33|2435.1|2422.1|2435.39|2422.39|2435.02|2422.02|24
1623379070000|2021-06-11 02:37:50|2435.15|2422.15|2433.58|2420.58|2435.22|2422.22|2433.58|2420.58|34
1623379080000|2021-06-11 02:38:00|2433.6|2420.6|2434.9|2421.9|2434.99|2421.99|2433.6|2420.6|28
1623379090000|2021-06-11 02:38:10|2434.85|2421.85|2434.86|2421.86|2436.29|2423.29|2434.76|2421.76|29
1623379100000|2021-06-11 02:38:20|2434.87|2421.87|2434.52|2421.52|2434.94|2421.94|2434.38|2421.38|29
1623379110000|2021-06-11 02:38:30|2434.53|2421.53|2434.33|2421.33|2434.82|2421.82|2434.33|2421.33|31
1623379120000|2021-06-11 02:38:40|2434.37|2421.37|2433.55|2420.55|2434.64|2421.64|2433.51|2420.51|19
1623379130000|2021-06-11 02:38:50|2433.59|2420.59|2433.45|2420.45|2433.64|2420.64|2433.44|2420.44|19
1623379140000|2021-06-11 02:39:00|2433.44|2420.44|2434.29|2421.29|2434.81|2421.81|2433.44|2420.44|29
1623379150000|2021-06-11 02:39:10|2434.45|2421.45|2435.28|2422.28|2435.28|2422.28|2434.25|2421.25|36
1623379160000|2021-06-11 02:39:20|2435.21|2422.21|2433.98|2420.98|2435.34|2422.34|2433.57|2420.57|35
1623379170000|2021-06-11 02:39:30|2433.94|2420.94|2433.43|2420.43|2434|2421|2433.17|2420.17|31
1623379180000|2021-06-11 02:39:40|2433.45|2420.45|2431.62|2418.62|2433.45|2420.45|2431.62|2418.62|28
1623379190000|2021-06-11 02:39:50|2431.44|2418.44|2432.13|2419.13|2432.13|2419.13|2430.75|2417.75|36
1623379200000|2021-06-11 02:40:00|2432.12|2419.12|2433.4|2420.4|2433.74|2420.74|2432.04|2419.04|32
1623379210000|2021-06-11 02:40:10|2433.39|2420.39|2432.3|2419.3|2433.4|2420.4|2432.3|2419.3|28
1623379220000|2021-06-11 02:40:20|2432.2|2419.2|2431.66|2418.66|2432.49|2419.49|2431|2418|32
1623379230000|2021-06-11 02:40:30|2431.49|2418.49|2430.51|2417.51|2431.49|2418.49|2430.37|2417.37|28
1623379240000|2021-06-11 02:40:40|2430.61|2417.61|2430|2417|2430.61|2417.61|2429.75|2416.75|27
1623379250000|2021-06-11 02:40:50|2429.91|2416.91|2429.4|2416.4|2430.11|2417.11|2429.4|2416.4|24
1623379260000|2021-06-11 02:41:00|2429.47|2416.47|2429.04|2416.04|2429.47|2416.47|2429.04|2416.04|19
1623379270000|2021-06-11 02:41:10|2429.05|2416.05|2428.28|2415.28|2429.15|2416.15|2427.78|2414.78|38
1623379280000|2021-06-11 02:41:20|2428.23|2415.23|2430.84|2417.84|2430.91|2417.91|2428.16|2415.16|38
1623379290000|2021-06-11 02:41:30|2430.89|2417.89|2430.7|2417.7|2431.17|2418.17|2429.86|2416.86|37
1623379300000|2021-06-11 02:41:40|2431.07|2418.07|2433.61|2420.61|2433.61|2420.61|2430.84|2417.84|37
1623379310000|2021-06-11 02:41:50|2433.62|2420.62|2433.53|2420.53|2434.35|2421.35|2433.04|2420.04|33
1623379320000|2021-06-11 02:42:00|2433.49|2420.49|2432.35|2419.35|2433.68|2420.68|2432.35|2419.35|30
1623379330000|2021-06-11 02:42:10|2432.24|2419.24|2432.26|2419.26|2432.38|2419.38|2431.97|2418.97|28
1623379340000|2021-06-11 02:42:20|2432.27|2419.27|2432.18|2419.18|2432.27|2419.27|2431.61|2418.61|33
1623379350000|2021-06-11 02:42:30|2432.15|2419.15|2431.38|2418.38|2432.15|2419.15|2431.24|2418.24|35
1623379360000|2021-06-11 02:42:40|2431.11|2418.11|2430.83|2417.83|2431.14|2418.14|2430.75|2417.75|31
1623379370000|2021-06-11 02:42:50|2430.84|2417.84|2429.93|2416.93|2430.97|2417.97|2429.33|2416.33|34
1623379380000|2021-06-11 02:43:00|2430.05|2417.05|2430.89|2417.89|2431.02|2418.02|2429.73|2416.73|30
1623379390000|2021-06-11 02:43:10|2430.84|2417.84|2431.18|2418.18|2431.32|2418.32|2430.6|2417.6|22
1623379400000|2021-06-11 02:43:20|2431.17|2418.17|2431.1|2418.1|2431.17|2418.17|2430.76|2417.76|28
1623379410000|2021-06-11 02:43:30|2431.08|2418.08|2430.43|2417.43|2431.15|2418.15|2430.27|2417.27|30
1623379420000|2021-06-11 02:43:40|2430.34|2417.34|2430.02|2417.02|2430.36|2417.36|2429.81|2416.81|27
1623379430000|2021-06-11 02:43:50|2430.04|2417.04|2428.87|2415.87|2430.2|2417.2|2427.86|2414.86|39
1623379440000|2021-06-11 02:44:00|2429.19|2416.19|2429.34|2416.34|2429.47|2416.47|2429.05|2416.05|33
1623379450000|2021-06-11 02:44:10|2429.37|2416.37|2430.74|2417.74|2431|2418|2429.32|2416.32|33
1623379460000|2021-06-11 02:44:20|2430.94|2417.94|2429.39|2416.39|2430.94|2417.94|2429.37|2416.37|30
1623379470000|2021-06-11 02:44:30|2429.32|2416.32|2429.94|2416.94|2429.94|2416.94|2429.13|2416.13|29
1623379480000|2021-06-11 02:44:40|2429.68|2416.68|2430.69|2417.69|2431.07|2418.07|2429.68|2416.68|34
1623379490000|2021-06-11 02:44:50|2430.91|2417.91|2432.26|2419.26|2432.38|2419.38|2430.91|2417.91|29
1623379500000|2021-06-11 02:45:00|2432.28|2419.28|2427.85|2414.85|2432.36|2419.36|2427.85|2414.85|37
1623379510000|2021-06-11 02:45:10|2427.93|2414.93|2429.14|2416.14|2429.35|2416.35|2427.31|2414.31|38
1623379520000|2021-06-11 02:45:20|2429.46|2416.46|2429.55|2416.55|2429.63|2416.63|2429.33|2416.33|29
1623379530000|2021-06-11 02:45:30|2429.53|2416.53|2430.02|2417.02|2430.02|2417.02|2429.53|2416.53|31
1623379540000|2021-06-11 02:45:40|2430.05|2417.05|2430.01|2417.01|2430.18|2417.18|2429.84|2416.84|33
1623379550000|2021-06-11 02:45:50|2430|2417|2430.62|2417.62|2430.62|2417.62|2429.93|2416.93|27
1623379560000|2021-06-11 02:46:00|2430.55|2417.55|2432.13|2419.13|2432.2|2419.2|2430.3|2417.3|33
1623379570000|2021-06-11 02:46:10|2432.15|2419.15|2431.89|2418.89|2432.26|2419.26|2430.84|2417.84|37
1623379580000|2021-06-11 02:46:20|2431.85|2418.85|2432.46|2419.46|2432.46|2419.46|2431.8|2418.8|36
1623379590000|2021-06-11 02:46:30|2432.2|2419.2|2432.57|2419.57|2432.76|2419.76|2432.17|2419.17|29
1623379600000|2021-06-11 02:46:40|2432.58|2419.58|2432.13|2419.13|2432.63|2419.63|2432.12|2419.12|30
1623379610000|2021-06-11 02:46:50|2432.15|2419.15|2433.33|2420.33|2433.33|2420.33|2431.98|2418.98|30
1623379620000|2021-06-11 02:47:00|2433.1|2420.1|2434.89|2421.89|2435.03|2422.03|2433.1|2420.1|34
1623379630000|2021-06-11 02:47:10|2434.92|2421.92|2434.93|2421.93|2435.32|2422.32|2434.73|2421.73|34
1623379640000|2021-06-11 02:47:20|2434.94|2421.94|2434.73|2421.73|2435.16|2422.16|2434.47|2421.47|35
1623379650000|2021-06-11 02:47:30|2434.7|2421.7|2433.52|2420.52|2434.7|2421.7|2433.13|2420.13|33
1623379660000|2021-06-11 02:47:40|2433.66|2420.66|2433.75|2420.75|2433.99|2420.99|2433.2|2420.2|32
1623379670000|2021-06-11 02:47:50|2433.77|2420.77|2434.01|2421.01|2434.1|2421.1|2433.77|2420.77|32
1623379680000|2021-06-11 02:48:00|2433.99|2420.99|2434.02|2421.02|2434.25|2421.25|2433.87|2420.87|21
1623379690000|2021-06-11 02:48:10|2433.98|2420.98|2433.94|2420.94|2434.21|2421.21|2433.94|2420.94|23
1623379700000|2021-06-11 02:48:20|2434.18|2421.18|2434.69|2421.69|2434.69|2421.69|2433.93|2420.93|32
1623379710000|2021-06-11 02:48:30|2434.61|2421.61|2434.65|2421.65|2434.67|2421.67|2434.58|2421.58|16
1623379720000|2021-06-11 02:48:40|2434.63|2421.63|2436.08|2423.08|2436.08|2423.08|2434.62|2421.62|32
1623379730000|2021-06-11 02:48:50|2436.54|2423.54|2435.72|2422.72|2436.54|2423.54|2434.71|2421.71|36
1623379740000|2021-06-11 02:49:00|2436.05|2423.05|2437.4|2424.4|2437.4|2424.4|2435.84|2422.84|35
1623379750000|2021-06-11 02:49:10|2437.45|2424.45|2436.36|2423.36|2437.97|2424.97|2436.05|2423.05|37
1623379760000|2021-06-11 02:49:20|2436.41|2423.41|2436.4|2423.4|2437.12|2424.12|2435.87|2422.87|31
1623379770000|2021-06-11 02:49:30|2436.41|2423.41|2437.19|2424.19|2437.26|2424.26|2436.41|2423.41|32
1623379780000|2021-06-11 02:49:40|2437.17|2424.17|2436.86|2423.86|2437.19|2424.19|2436.69|2423.69|32
1623379790000|2021-06-11 02:49:50|2436.92|2423.92|2436.43|2423.43|2436.94|2423.94|2436.29|2423.29|33
1623379800000|2021-06-11 02:50:00|2436.29|2423.29|2436.37|2423.37|2436.93|2423.93|2436.09|2423.09|27
1623379810000|2021-06-11 02:50:10|2436.46|2423.46|2436.84|2423.84|2436.88|2423.88|2436.28|2423.28|24
1623379820000|2021-06-11 02:50:20|2436.83|2423.83|2435.48|2422.48|2437.08|2424.08|2435.24|2422.24|30
1623379830000|2021-06-11 02:50:30|2435.46|2422.46|2434.9|2421.9|2435.46|2422.46|2434.4|2421.4|22
1623379840000|2021-06-11 02:50:40|2434.52|2421.52|2434.82|2421.82|2434.86|2421.86|2434.09|2421.09|28
1623379850000|2021-06-11 02:50:50|2434.75|2421.75|2434.99|2421.99|2435.25|2422.25|2434.68|2421.68|33
1623379860000|2021-06-11 02:51:00|2435.02|2422.02|2435.64|2422.64|2435.64|2422.64|2434.87|2421.87|23
1623379870000|2021-06-11 02:51:10|2435.6|2422.6|2435.88|2422.88|2435.88|2422.88|2435.49|2422.49|27
1623379880000|2021-06-11 02:51:20|2435.94|2422.94|2436.12|2423.12|2436.53|2423.53|2435.94|2422.94|34
1623379890000|2021-06-11 02:51:30|2436.1|2423.1|2435.91|2422.91|2436.18|2423.18|2435.6|2422.6|34
1623379900000|2021-06-11 02:51:40|2435.74|2422.74|2435.8|2422.8|2435.83|2422.83|2435.58|2422.58|16
1623379910000|2021-06-11 02:51:50|2435.62|2422.62|2436.49|2423.49|2437|2424|2435.62|2422.62|20
1623379920000|2021-06-11 02:52:00|2436.71|2423.71|2435.75|2422.75|2437.1|2424.1|2435.75|2422.75|30
1623379930000|2021-06-11 02:52:10|2435.9|2422.9|2435.03|2422.03|2435.9|2422.9|2435.03|2422.03|22
1623379940000|2021-06-11 02:52:20|2435.01|2422.01|2435.88|2422.88|2436.08|2423.08|2434.96|2421.96|33
1623379950000|2021-06-11 02:52:30|2435.94|2422.94|2436.01|2423.01|2436.16|2423.16|2435.76|2422.76|26
1623379960000|2021-06-11 02:52:40|2436.07|2423.07|2435.55|2422.55|2436.12|2423.12|2435.5|2422.5|25
1623379970000|2021-06-11 02:52:50|2435.69|2422.69|2434.29|2421.29|2435.69|2422.69|2434.16|2421.16|29
1623379980000|2021-06-11 02:53:00|2434.37|2421.37|2436.69|2423.69|2437.37|2424.37|2434.37|2421.37|39
1623379990000|2021-06-11 02:53:10|2436.71|2423.71|2436.07|2423.07|2436.88|2423.88|2436|2423|28
1623380000000|2021-06-11 02:53:20|2435.97|2422.97|2435.68|2422.68|2436.27|2423.27|2435.65|2422.65|25
1623380010000|2021-06-11 02:53:30|2435.84|2422.84|2437.13|2424.13|2437.16|2424.16|2435.84|2422.84|37
1623380020000|2021-06-11 02:53:40|2437.11|2424.11|2437.1|2424.1|2437.42|2424.42|2436.53|2423.53|36
1623380030000|2021-06-11 02:53:50|2436.88|2423.88|2437.39|2424.39|2437.71|2424.71|2436.67|2423.67|35
1623380040000|2021-06-11 02:54:00|2437.53|2424.53|2438.54|2425.54|2438.76|2425.76|2437.44|2424.44|31
1623380050000|2021-06-11 02:54:10|2438.55|2425.55|2438.5|2425.5|2438.75|2425.75|2438.04|2425.04|31
1623380060000|2021-06-11 02:54:20|2438.44|2425.44|2438.63|2425.63|2438.79|2425.79|2438.44|2425.44|24
1623380070000|2021-06-11 02:54:30|2438.59|2425.59|2439.04|2426.04|2439.04|2426.04|2438.59|2425.59|25
1623380080000|2021-06-11 02:54:40|2439.09|2426.09|2439.43|2426.43|2439.48|2426.48|2438.96|2425.96|28
1623380090000|2021-06-11 02:54:50|2439.44|2426.44|2441|2428|2441.14|2428.14|2439.43|2426.43|30
1623380100000|2021-06-11 02:55:00|2441.05|2428.05|2441.92|2428.92|2441.92|2428.92|2441.05|2428.05|32
1623380110000|2021-06-11 02:55:10|2441.99|2428.99|2440.45|2427.45|2443.51|2430.51|2440.45|2427.45|35
1623380120000|2021-06-11 02:55:20|2440.46|2427.46|2439.43|2426.43|2440.46|2427.46|2439.36|2426.36|32
1623380130000|2021-06-11 02:55:30|2439.36|2426.36|2439.32|2426.32|2439.56|2426.56|2439.21|2426.21|33
1623380140000|2021-06-11 02:55:40|2439.34|2426.34|2439.57|2426.57|2439.6|2426.6|2439.27|2426.27|33
1623380150000|2021-06-11 02:55:50|2439.61|2426.61|2440.45|2427.45|2440.47|2427.47|2439.56|2426.56|32
1623380160000|2021-06-11 02:56:00|2440.05|2427.05|2439.68|2426.68|2440.11|2427.11|2439.53|2426.53|28
1623380170000|2021-06-11 02:56:10|2439.72|2426.72|2440.69|2427.69|2440.99|2427.99|2439.48|2426.48|34
1623380180000|2021-06-11 02:56:20|2440.64|2427.64|2440|2427|2441.12|2428.12|2439.85|2426.85|35
1623380190000|2021-06-11 02:56:30|2440.01|2427.01|2441.04|2428.04|2441.06|2428.06|2440.01|2427.01|34
1623380200000|2021-06-11 02:56:40|2441.1|2428.1|2440.89|2427.89|2441.23|2428.23|2440.46|2427.46|31
1623380210000|2021-06-11 02:56:50|2440.98|2427.98|2441.11|2428.11|2441.41|2428.41|2440.98|2427.98|24
1623380220000|2021-06-11 02:57:00|2441.1|2428.1|2439.89|2426.89|2441.12|2428.12|2439.69|2426.69|36
1623380230000|2021-06-11 02:57:10|2439.91|2426.91|2439.91|2426.91|2439.95|2426.95|2439.85|2426.85|24
1623380240000|2021-06-11 02:57:20|2439.94|2426.94|2440.62|2427.62|2440.95|2427.95|2438.81|2425.81|37
1623380250000|2021-06-11 02:57:30|2440.63|2427.63|2442.67|2429.67|2442.92|2429.92|2440.57|2427.57|38
1623380260000|2021-06-11 02:57:40|2442.65|2429.65|2442.79|2429.79|2443.03|2430.03|2442.42|2429.42|33
1623380270000|2021-06-11 02:57:50|2442.89|2429.89|2444.2|2431.2|2444.32|2431.32|2442.71|2429.71|26
1623380280000|2021-06-11 02:58:00|2444.17|2431.17|2443.91|2430.91|2444.92|2431.92|2443.88|2430.88|35
1623380290000|2021-06-11 02:58:10|2443.87|2430.87|2442.85|2429.85|2444.03|2431.03|2442.84|2429.84|36
1623380300000|2021-06-11 02:58:20|2442.84|2429.84|2442.47|2429.47|2442.84|2429.84|2442.23|2429.23|21
1623380310000|2021-06-11 02:58:30|2442.43|2429.43|2443.94|2430.94|2444.3|2431.3|2442.42|2429.42|29
1623380320000|2021-06-11 02:58:40|2443.95|2430.95|2442.79|2429.79|2443.97|2430.97|2442.79|2429.79|32
1623380330000|2021-06-11 02:58:50|2442.82|2429.82|2442.42|2429.42|2442.92|2429.92|2441.84|2428.84|37
1623380340000|2021-06-11 02:59:00|2442.4|2429.4|2443.75|2430.75|2444.28|2431.28|2441.92|2428.92|36
1623380350000|2021-06-11 02:59:10|2443.59|2430.59|2442.78|2429.78|2444.2|2431.2|2442.78|2429.78|35
1623380360000|2021-06-11 02:59:20|2442.77|2429.77|2442.77|2429.77|2442.86|2429.86|2442.3|2429.3|38
1623380370000|2021-06-11 02:59:30|2442.52|2429.52|2442.95|2429.95|2443.22|2430.22|2442.52|2429.52|36
1623380380000|2021-06-11 02:59:40|2442.88|2429.88|2442.91|2429.91|2442.95|2429.95|2442.28|2429.28|30
1623380390000|2021-06-11 02:59:50|2442.92|2429.92|2444.11|2431.11|2444.11|2431.11|2442.61|2429.61|33
1623380400000|2021-06-11 03:00:00|2443.56|2430.56|2445.98|2432.98|2447.6|2434.6|2443.56|2430.56|40
1623380410000|2021-06-11 03:00:10|2445.59|2432.59|2460.38|2447.38|2460.79|2447.79|2444.87|2431.87|40
1623380420000|2021-06-11 03:00:20|2460.5|2447.5|2464.17|2451.17|2464.64|2451.64|2460.12|2447.12|37
1623380430000|2021-06-11 03:00:30|2464.62|2451.62|2464.42|2451.42|2464.62|2451.62|2461.69|2448.69|37
1623380440000|2021-06-11 03:00:40|2464.59|2451.59|2467.16|2454.16|2467.78|2454.78|2464.31|2451.31|38
1623380450000|2021-06-11 03:00:50|2467.17|2454.17|2465.57|2452.57|2468.25|2455.25|2464.92|2451.92|37
1623380460000|2021-06-11 03:01:00|2465.43|2452.43|2463.47|2450.47|2465.43|2452.43|2462.13|2449.13|37
1623380470000|2021-06-11 03:01:10|2463.57|2450.57|2462.37|2449.37|2464.24|2451.24|2462.25|2449.25|39
1623380480000|2021-06-11 03:01:20|2462.27|2449.27|2461.53|2448.53|2462.29|2449.29|2461.15|2448.15|35
1623380490000|2021-06-11 03:01:30|2461.52|2448.52|2465.63|2452.63|2465.87|2452.87|2460.53|2447.53|37
1623380500000|2021-06-11 03:01:40|2465.65|2452.65|2465.71|2452.71|2466.63|2453.63|2465.33|2452.33|34
1623380510000|2021-06-11 03:01:50|2465.69|2452.69|2464.17|2451.17|2465.69|2452.69|2463.67|2450.67|36
1623380520000|2021-06-11 03:02:00|2464.41|2451.41|2467.39|2454.39|2467.39|2454.39|2464.41|2451.41|39
1623380530000|2021-06-11 03:02:10|2467.67|2454.67|2467.77|2454.77|2468.07|2455.07|2467.04|2454.04|36
1623380540000|2021-06-11 03:02:20|2467.7|2454.7|2465.49|2452.49|2468.25|2455.25|2465.29|2452.29|36
1623380550000|2021-06-11 03:02:30|2464.76|2451.76|2465.34|2452.34|2465.69|2452.69|2464.76|2451.76|33
1623380560000|2021-06-11 03:02:40|2465.24|2452.24|2465.86|2452.86|2466.03|2453.03|2465.2|2452.2|25
1623380570000|2021-06-11 03:02:50|2465.96|2452.96|2464.21|2451.21|2465.97|2452.97|2464.04|2451.04|26
1623380580000|2021-06-11 03:03:00|2464.19|2451.19|2465.2|2452.2|2465.88|2452.88|2463.97|2450.97|32
1623380590000|2021-06-11 03:03:10|2465.08|2452.08|2465.1|2452.1|2466.12|2453.12|2464.4|2451.4|39
1623380600000|2021-06-11 03:03:20|2464.93|2451.93|2465.34|2452.34|2465.68|2452.68|2464.78|2451.78|35
1623380610000|2021-06-11 03:03:30|2465.17|2452.17|2465.38|2452.38|2465.55|2452.55|2464.11|2451.11|35
1623380620000|2021-06-11 03:03:40|2465.39|2452.39|2464.37|2451.37|2465.39|2452.39|2464.14|2451.14|37
1623380630000|2021-06-11 03:03:50|2464.4|2451.4|2467.43|2454.43|2468.14|2455.14|2464.4|2451.4|39
1623380640000|2021-06-11 03:04:00|2467.42|2454.42|2468.9|2455.9|2468.9|2455.9|2467.32|2454.32|39
1623380650000|2021-06-11 03:04:10|2469.03|2456.03|2468.34|2455.34|2469.05|2456.05|2468.15|2455.15|34
1623380660000|2021-06-11 03:04:20|2467.99|2454.99|2467.06|2454.06|2467.99|2454.99|2467.05|2454.05|37
1623380670000|2021-06-11 03:04:30|2467.14|2454.14|2466.29|2453.29|2467.28|2454.28|2465.31|2452.31|36
1623380680000|2021-06-11 03:04:40|2465.85|2452.85|2466.97|2453.97|2466.97|2453.97|2465.85|2452.85|34
1623380690000|2021-06-11 03:04:50|2466.9|2453.9|2466.23|2453.23|2467.19|2454.19|2465.52|2452.52|36
1623380700000|2021-06-11 03:05:00|2466.33|2453.33|2466.08|2453.08|2466.55|2453.55|2465.81|2452.81|36
1623380710000|2021-06-11 03:05:10|2466|2453|2466.83|2453.83|2466.89|2453.89|2465.98|2452.98|36
1623380720000|2021-06-11 03:05:20|2466.86|2453.86|2466.05|2453.05|2466.86|2453.86|2466.02|2453.02|32
1623380730000|2021-06-11 03:05:30|2466.06|2453.06|2464.5|2451.5|2466.34|2453.34|2464.3|2451.3|34
1623380740000|2021-06-11 03:05:40|2464.41|2451.41|2463.62|2450.62|2464.48|2451.48|2463.25|2450.25|21
1623380750000|2021-06-11 03:05:50|2463.63|2450.63|2463.37|2450.37|2463.8|2450.8|2462.11|2449.11|31
1623380760000|2021-06-11 03:06:00|2463.74|2450.74|2461.64|2448.64|2464.16|2451.16|2461.59|2448.59|36
1623380770000|2021-06-11 03:06:10|2461.57|2448.57|2461.58|2448.58|2461.69|2448.69|2461.49|2448.49|33
1623380780000|2021-06-11 03:06:20|2461.6|2448.6|2462.61|2449.61|2463.08|2450.08|2461.57|2448.57|32
1623380790000|2021-06-11 03:06:30|2462.77|2449.77|2462.35|2449.35|2462.93|2449.93|2462.26|2449.26|33
1623380800000|2021-06-11 03:06:40|2462.34|2449.34|2462.77|2449.77|2462.92|2449.92|2461.45|2448.45|35
1623380810000|2021-06-11 03:06:50|2462.66|2449.66|2465.48|2452.48|2465.98|2452.98|2462.35|2449.35|38
1623380820000|2021-06-11 03:07:00|2464.52|2451.52|2468.36|2455.36|2469|2456|2464.52|2451.52|37
1623380830000|2021-06-11 03:07:10|2468.88|2455.88|2467.2|2454.2|2468.88|2455.88|2464.85|2451.85|35
1623380840000|2021-06-11 03:07:20|2465.5|2452.5|2464.77|2451.77|2466.59|2453.59|2464.37|2451.37|36
1623380850000|2021-06-11 03:07:30|2466.07|2453.07|2464.74|2451.74|2466.38|2453.38|2464.74|2451.74|32
1623380860000|2021-06-11 03:07:40|2464.81|2451.81|2465.38|2452.38|2466.77|2453.77|2464.76|2451.76|40
1623380870000|2021-06-11 03:07:50|2465.3|2452.3|2464.44|2451.44|2465.3|2452.3|2462.34|2449.34|39
1623380880000|2021-06-11 03:08:00|2464.4|2451.4|2459.31|2446.31|2464.71|2451.71|2459.31|2446.31|36
1623380890000|2021-06-11 03:08:10|2459.09|2446.09|2461.09|2448.09|2462.22|2449.22|2459.09|2446.09|36
1623380900000|2021-06-11 03:08:20|2461.29|2448.29|2462.61|2449.61|2462.61|2449.61|2460.74|2447.74|38
1623380910000|2021-06-11 03:08:30|2462.52|2449.52|2463.14|2450.14|2463.74|2450.74|2461.99|2448.99|37
1623380920000|2021-06-11 03:08:40|2463.11|2450.11|2462.97|2449.97|2463.21|2450.21|2462.78|2449.78|35
1623380930000|2021-06-11 03:08:50|2462.95|2449.95|2464.6|2451.6|2464.7|2451.7|2462.95|2449.95|33
1623380940000|2021-06-11 03:09:00|2464.61|2451.61|2469.3|2456.3|2469.3|2456.3|2463.14|2450.14|37
1623380950000|2021-06-11 03:09:10|2468.91|2455.91|2470.55|2457.55|2473.35|2460.35|2468.91|2455.91|38
1623380960000|2021-06-11 03:09:20|2470.29|2457.29|2468.73|2455.73|2470.57|2457.57|2467.68|2454.68|35
1623380970000|2021-06-11 03:09:30|2468.69|2455.69|2467.98|2454.98|2468.69|2455.69|2467.62|2454.62|34
1623380980000|2021-06-11 03:09:40|2468.14|2455.14|2466.88|2453.88|2468.14|2455.14|2466.07|2453.07|34
1623380990000|2021-06-11 03:09:50|2467.16|2454.16|2468.91|2455.91|2469.2|2456.2|2467.16|2454.16|36
1623381000000|2021-06-11 03:10:00|2469.07|2456.07|2470.02|2457.02|2471.93|2458.93|2468.62|2455.62|37
1623381010000|2021-06-11 03:10:10|2470.17|2457.17|2468.36|2455.36|2470.22|2457.22|2467.86|2454.86|35
1623381020000|2021-06-11 03:10:20|2468.63|2455.63|2466.97|2453.97|2468.91|2455.91|2466.84|2453.84|37
1623381030000|2021-06-11 03:10:30|2466.96|2453.96|2467.57|2454.57|2467.74|2454.74|2466.58|2453.58|35
1623381040000|2021-06-11 03:10:40|2467.51|2454.51|2467.43|2454.43|2467.68|2454.68|2467.15|2454.15|31
1623381050000|2021-06-11 03:10:50|2467.33|2454.33|2467.02|2454.02|2467.38|2454.38|2466.93|2453.93|25
1623381060000|2021-06-11 03:11:00|2467.04|2454.04|2465.87|2452.87|2467.04|2454.04|2465.69|2452.69|31
1623381070000|2021-06-11 03:11:10|2465.85|2452.85|2465.52|2452.52|2465.85|2452.85|2464.36|2451.36|34
1623381080000|2021-06-11 03:11:20|2465.54|2452.54|2465.81|2452.81|2465.88|2452.88|2464.69|2451.69|33
1623381090000|2021-06-11 03:11:30|2465.94|2452.94|2467.39|2454.39|2468.22|2455.22|2465.93|2452.93|32
1623381100000|2021-06-11 03:11:40|2467.25|2454.25|2466.97|2453.97|2467.25|2454.25|2466.33|2453.33|35
1623381110000|2021-06-11 03:11:50|2466.92|2453.92|2466.77|2453.77|2467.23|2454.23|2466.45|2453.45|28
1623381120000|2021-06-11 03:12:00|2466.68|2453.68|2468|2455|2468.96|2455.96|2466.68|2453.68|39
1623381130000|2021-06-11 03:12:10|2468.01|2455.01|2467.93|2454.93|2468.53|2455.53|2467.43|2454.43|32
1623381140000|2021-06-11 03:12:20|2468.23|2455.23|2468|2455|2468.73|2455.73|2467.69|2454.69|37
1623381150000|2021-06-11 03:12:30|2467.85|2454.85|2467.71|2454.71|2468.33|2455.33|2467.67|2454.67|33
1623381160000|2021-06-11 03:12:40|2467.79|2454.79|2467.88|2454.88|2468.37|2455.37|2467.77|2454.77|34
1623381170000|2021-06-11 03:12:50|2467.86|2454.86|2467.86|2454.86|2468.04|2455.04|2467.77|2454.77|22
1623381180000|2021-06-11 03:13:00|2467.83|2454.83|2467.75|2454.75|2468.12|2455.12|2467.75|2454.75|11
1623381190000|2021-06-11 03:13:10|2467.76|2454.76|2467.19|2454.19|2467.79|2454.79|2467.16|2454.16|20
1623381200000|2021-06-11 03:13:20|2467.11|2454.11|2467.25|2454.25|2467.42|2454.42|2466.68|2453.68|28
1623381210000|2021-06-11 03:13:30|2467.23|2454.23|2466.99|2453.99|2467.23|2454.23|2466.99|2453.99|24
1623381220000|2021-06-11 03:13:40|2467.12|2454.12|2466.92|2453.92|2467.43|2454.43|2466.92|2453.92|30
1623381230000|2021-06-11 03:13:50|2466.9|2453.9|2466.9|2453.9|2466.95|2453.95|2466.79|2453.79|28
1623381240000|2021-06-11 03:14:00|2466.87|2453.87|2465.65|2452.65|2466.97|2453.97|2465.41|2452.41|17
1623381250000|2021-06-11 03:14:10|2465.53|2452.53|2466.79|2453.79|2466.79|2453.79|2465.36|2452.36|20
1623381260000|2021-06-11 03:14:20|2466.68|2453.68|2465.6|2452.6|2466.69|2453.69|2465.37|2452.37|34
1623381270000|2021-06-11 03:14:30|2465.41|2452.41|2466.25|2453.25|2466.27|2453.27|2465.34|2452.34|38
1623381280000|2021-06-11 03:14:40|2466.27|2453.27|2465.64|2452.64|2466.41|2453.41|2465.64|2452.64|33
1623381290000|2021-06-11 03:14:50|2465.77|2452.77|2465.11|2452.11|2465.89|2452.89|2465.02|2452.02|29
1623381300000|2021-06-11 03:15:00|2465.14|2452.14|2465.31|2452.31|2465.35|2452.35|2464.42|2451.42|21
1623381310000|2021-06-11 03:15:10|2465.36|2452.36|2466.52|2453.52|2466.58|2453.58|2465.33|2452.33|30
1623381320000|2021-06-11 03:15:20|2466.5|2453.5|2469.3|2456.3|2469.3|2456.3|2466.44|2453.44|30
1623381330000|2021-06-11 03:15:30|2469.42|2456.42|2467.23|2454.23|2469.42|2456.42|2467.14|2454.14|30
1623381340000|2021-06-11 03:15:40|2467.18|2454.18|2467.2|2454.2|2468.07|2455.07|2466.39|2453.39|34
1623381350000|2021-06-11 03:15:50|2467.37|2454.37|2468.8|2455.8|2468.8|2455.8|2467.07|2454.07|25
1623381360000|2021-06-11 03:16:00|2468.87|2455.87|2469.27|2456.27|2469.27|2456.27|2468.32|2455.32|37
1623381370000|2021-06-11 03:16:10|2469.32|2456.32|2467.77|2454.77|2469.32|2456.32|2466.58|2453.58|34
1623381380000|2021-06-11 03:16:20|2468.18|2455.18|2471.23|2458.23|2471.23|2458.23|2468.16|2455.16|37
1623381390000|2021-06-11 03:16:30|2471.19|2458.19|2473.59|2460.59|2475.99|2462.99|2470.48|2457.48|40
1623381400000|2021-06-11 03:16:40|2473.51|2460.51|2471.56|2458.56|2473.7|2460.7|2471.53|2458.53|36
1623381410000|2021-06-11 03:16:50|2471.67|2458.67|2469.89|2456.89|2472.15|2459.15|2469.89|2456.89|34
1623381420000|2021-06-11 03:17:00|2469.65|2456.65|2472.22|2459.22|2472.59|2459.59|2469.64|2456.64|34
1623381430000|2021-06-11 03:17:10|2472.26|2459.26|2472.21|2459.21|2472.99|2459.99|2471.85|2458.85|39
1623381440000|2021-06-11 03:17:20|2471.4|2458.4|2470.26|2457.26|2471.9|2458.9|2470|2457|38
1623381450000|2021-06-11 03:17:30|2470.28|2457.28|2471.13|2458.13|2471.67|2458.67|2470.05|2457.05|39
1623381460000|2021-06-11 03:17:40|2471|2458|2470.95|2457.95|2471.07|2458.07|2470.51|2457.51|37
1623381470000|2021-06-11 03:17:50|2470.81|2457.81|2470.96|2457.96|2471.07|2458.07|2470.42|2457.42|37
1623381480000|2021-06-11 03:18:00|2470.94|2457.94|2470.88|2457.88|2470.96|2457.96|2470.64|2457.64|36
1623381490000|2021-06-11 03:18:10|2470.84|2457.84|2473|2460|2473.73|2460.73|2470.15|2457.15|37
1623381500000|2021-06-11 03:18:20|2472.55|2459.55|2471.12|2458.12|2472.73|2459.73|2470.98|2457.98|39
1623381510000|2021-06-11 03:18:30|2471.02|2458.02|2470.61|2457.61|2471.53|2458.53|2470.61|2457.61|37
1623381520000|2021-06-11 03:18:40|2470.63|2457.63|2469.87|2456.87|2471.01|2458.01|2469.14|2456.14|36
1623381530000|2021-06-11 03:18:50|2469.92|2456.92|2468.5|2455.5|2469.92|2456.92|2468.46|2455.46|36
1623381540000|2021-06-11 03:19:00|2468.51|2455.51|2471.12|2458.12|2471.25|2458.25|2468.46|2455.46|39
1623381550000|2021-06-11 03:19:10|2471.1|2458.1|2470.24|2457.24|2471.16|2458.16|2470.23|2457.23|35
1623381560000|2021-06-11 03:19:20|2470.23|2457.23|2469.87|2456.87|2470.29|2457.29|2469.87|2456.87|22
1623381570000|2021-06-11 03:19:30|2469.88|2456.88|2469.68|2456.68|2469.94|2456.94|2469.63|2456.63|29
1623381580000|2021-06-11 03:19:40|2469.8|2456.8|2471.16|2458.16|2471.17|2458.17|2469.52|2456.52|33
1623381590000|2021-06-11 03:19:50|2471.05|2458.05|2471.38|2458.38|2472.17|2459.17|2470.5|2457.5|34
1623381600000|2021-06-11 03:20:00|2471.43|2458.43|2471.86|2458.86|2471.99|2458.99|2470.7|2457.7|33
1623381610000|2021-06-11 03:20:10|2471.75|2458.75|2472.77|2459.77|2473.18|2460.18|2471.75|2458.75|31
1623381620000|2021-06-11 03:20:20|2472.81|2459.81|2472.72|2459.72|2472.81|2459.81|2472.51|2459.51|32
1623381630000|2021-06-11 03:20:30|2472.73|2459.73|2471.45|2458.45|2472.87|2459.87|2471.45|2458.45|28
1623381640000|2021-06-11 03:20:40|2471.15|2458.15|2471.29|2458.29|2471.48|2458.48|2471.1|2458.1|38
1623381650000|2021-06-11 03:20:50|2471.26|2458.26|2470.73|2457.73|2471.39|2458.39|2470.68|2457.68|33
1623381660000|2021-06-11 03:21:00|2470.74|2457.74|2471.94|2458.94|2471.94|2458.94|2470.49|2457.49|25
1623381670000|2021-06-11 03:21:10|2471.99|2458.99|2471.72|2458.72|2471.99|2458.99|2471.63|2458.63|29
1623381680000|2021-06-11 03:21:20|2471.74|2458.74|2472.09|2459.09|2472.09|2459.09|2471.73|2458.73|28
1623381690000|2021-06-11 03:21:30|2472.05|2459.05|2471.83|2458.83|2472.11|2459.11|2471.82|2458.82|24
1623381700000|2021-06-11 03:21:40|2471.89|2458.89|2470.36|2457.36|2471.89|2458.89|2470.27|2457.27|28
1623381710000|2021-06-11 03:21:50|2470.29|2457.29|2470.78|2457.78|2471.04|2458.04|2470.2|2457.2|35
1623381720000|2021-06-11 03:22:00|2470.79|2457.79|2471.29|2458.29|2471.33|2458.33|2469.84|2456.84|34
1623381730000|2021-06-11 03:22:10|2471.08|2458.08|2469.77|2456.77|2471.1|2458.1|2469.77|2456.77|35
1623381740000|2021-06-11 03:22:20|2469.92|2456.92|2470.58|2457.58|2470.94|2457.94|2469.63|2456.63|35
1623381750000|2021-06-11 03:22:30|2470.27|2457.27|2469.93|2456.93|2470.8|2457.8|2469.76|2456.76|36
1623381760000|2021-06-11 03:22:40|2470.04|2457.04|2469.57|2456.57|2470.04|2457.04|2469.18|2456.18|35
1623381770000|2021-06-11 03:22:50|2469.58|2456.58|2469.5|2456.5|2469.8|2456.8|2469.3|2456.3|33
1623381780000|2021-06-11 03:23:00|2469.53|2456.53|2469.02|2456.02|2469.58|2456.58|2469.02|2456.02|29
1623381790000|2021-06-11 03:23:10|2469.09|2456.09|2469|2456|2469.29|2456.29|2469|2456|24
1623381800000|2021-06-11 03:23:20|2469.07|2456.07|2468.44|2455.44|2469.12|2456.12|2468.41|2455.41|31
1623381810000|2021-06-11 03:23:30|2468.45|2455.45|2468.9|2455.9|2469.1|2456.1|2468.45|2455.45|28
1623381820000|2021-06-11 03:23:40|2468.91|2455.91|2468.21|2455.21|2468.91|2455.91|2468.21|2455.21|33
1623381830000|2021-06-11 03:23:50|2468.23|2455.23|2468.48|2455.48|2468.48|2455.48|2468.12|2455.12|33
1623381840000|2021-06-11 03:24:00|2468.36|2455.36|2469.15|2456.15|2470.37|2457.37|2468.36|2455.36|39
1623381850000|2021-06-11 03:24:10|2469.16|2456.16|2470.48|2457.48|2470.6|2457.6|2469.12|2456.12|34
1623381860000|2021-06-11 03:24:20|2470.49|2457.49|2470.51|2457.51|2471.89|2458.89|2470.26|2457.26|38
1623381870000|2021-06-11 03:24:30|2470.4|2457.4|2470.22|2457.22|2470.61|2457.61|2470.02|2457.02|35
1623381880000|2021-06-11 03:24:40|2470.3|2457.3|2470.74|2457.74|2471.05|2458.05|2470.3|2457.3|30
1623381890000|2021-06-11 03:24:50|2470.78|2457.78|2469.68|2456.68|2470.86|2457.86|2469.68|2456.68|34
1623381900000|2021-06-11 03:25:00|2469.67|2456.67|2470.74|2457.74|2471.01|2458.01|2469.57|2456.57|36
1623381910000|2021-06-11 03:25:10|2470.75|2457.75|2469.93|2456.93|2470.96|2457.96|2469.85|2456.85|33
1623381920000|2021-06-11 03:25:20|2470.03|2457.03|2469.93|2456.93|2470.03|2457.03|2469.57|2456.57|30
1623381930000|2021-06-11 03:25:30|2469.82|2456.82|2469.18|2456.18|2469.82|2456.82|2469.18|2456.18|26
1623381940000|2021-06-11 03:25:40|2469.21|2456.21|2468.58|2455.58|2469.24|2456.24|2468.53|2455.53|32
1623381950000|2021-06-11 03:25:50|2468.63|2455.63|2468.07|2455.07|2468.63|2455.63|2467.97|2454.97|17
1623381960000|2021-06-11 03:26:00|2467.97|2454.97|2467.56|2454.56|2468.69|2455.69|2467.56|2454.56|32
1623381970000|2021-06-11 03:26:10|2467.58|2454.58|2465.37|2452.37|2467.61|2454.61|2465.37|2452.37|33
1623381980000|2021-06-11 03:26:20|2465.44|2452.44|2466.92|2453.92|2466.95|2453.95|2464.98|2451.98|29
1623381990000|2021-06-11 03:26:30|2467.14|2454.14|2465.93|2452.93|2467.14|2454.14|2465.55|2452.55|37
1623382000000|2021-06-11 03:26:40|2465.68|2452.68|2466.04|2453.04|2466.06|2453.06|2464.24|2451.24|34
1623382010000|2021-06-11 03:26:50|2466.37|2453.37|2464.89|2451.89|2466.38|2453.38|2464.79|2451.79|35
1623382020000|2021-06-11 03:27:00|2464.91|2451.91|2464.64|2451.64|2465.65|2452.65|2464.64|2451.64|26
1623382030000|2021-06-11 03:27:10|2464.51|2451.51|2464.73|2451.73|2464.99|2451.99|2464.36|2451.36|22
1623382040000|2021-06-11 03:27:20|2464.9|2451.9|2464.89|2451.89|2464.97|2451.97|2464.7|2451.7|25
1623382050000|2021-06-11 03:27:30|2464.9|2451.9|2465.03|2452.03|2465.03|2452.03|2463.94|2450.94|32
1623382060000|2021-06-11 03:27:40|2465.01|2452.01|2466.39|2453.39|2466.99|2453.99|2464.63|2451.63|39
1623382070000|2021-06-11 03:27:50|2466.49|2453.49|2465.56|2452.56|2466.65|2453.65|2465.46|2452.46|31
1623382080000|2021-06-11 03:28:00|2465.57|2452.57|2465.07|2452.07|2465.59|2452.59|2464.84|2451.84|26
1623382090000|2021-06-11 03:28:10|2465|2452|2463.88|2450.88|2465|2452|2463.88|2450.88|33
1623382100000|2021-06-11 03:28:20|2463.78|2450.78|2465.18|2452.18|2465.54|2452.54|2463.54|2450.54|31
1623382110000|2021-06-11 03:28:30|2465.27|2452.27|2464.76|2451.76|2465.27|2452.27|2464.66|2451.66|36
1623382120000|2021-06-11 03:28:40|2464.79|2451.79|2463.68|2450.68|2464.86|2451.86|2463.68|2450.68|36
1623382130000|2021-06-11 03:28:50|2463.72|2450.72|2462.96|2449.96|2463.72|2450.72|2462.96|2449.96|24
1623382140000|2021-06-11 03:29:00|2462.95|2449.95|2463.97|2450.97|2463.97|2450.97|2462.95|2449.95|30
1623382150000|2021-06-11 03:29:10|2464|2451|2464.44|2451.44|2464.55|2451.55|2463.98|2450.98|26
1623382160000|2021-06-11 03:29:20|2464.47|2451.47|2465.4|2452.4|2465.51|2452.51|2464.05|2451.05|26
1623382170000|2021-06-11 03:29:30|2465.36|2452.36|2464.17|2451.17|2465.36|2452.36|2464.03|2451.03|31
1623382180000|2021-06-11 03:29:40|2464.32|2451.32|2464.12|2451.12|2464.66|2451.66|2463.92|2450.92|33
1623382190000|2021-06-11 03:29:50|2464.08|2451.08|2462.49|2449.49|2464.15|2451.15|2462.19|2449.19|32
1623382200000|2021-06-11 03:30:00|2462.63|2449.63|2462.87|2449.87|2464.36|2451.36|2462.63|2449.63|39
1623382210000|2021-06-11 03:30:10|2462.81|2449.81|2461.08|2448.08|2462.81|2449.81|2461.08|2448.08|38
1623382220000|2021-06-11 03:30:20|2461.07|2448.07|2461.62|2448.62|2461.89|2448.89|2460.36|2447.36|38
1623382230000|2021-06-11 03:30:30|2461.7|2448.7|2461.16|2448.16|2461.7|2448.7|2460.87|2447.87|28
1623382240000|2021-06-11 03:30:40|2461.21|2448.21|2461.13|2448.13|2461.37|2448.37|2460.49|2447.49|37
1623382250000|2021-06-11 03:30:50|2461.22|2448.22|2460.01|2447.01|2461.22|2448.22|2460.01|2447.01|38
1623382260000|2021-06-11 03:31:00|2459.91|2446.91|2459.34|2446.34|2460.75|2447.75|2459.33|2446.33|38
1623382270000|2021-06-11 03:31:10|2459.37|2446.37|2458.63|2445.63|2459.44|2446.44|2458.63|2445.63|40
1623382280000|2021-06-11 03:31:20|2458.62|2445.62|2458.93|2445.93|2459.9|2446.9|2458.52|2445.52|37
1623382290000|2021-06-11 03:31:30|2458.91|2445.91|2457.88|2444.88|2459.13|2446.13|2457.72|2444.72|38
1623382300000|2021-06-11 03:31:40|2457.9|2444.9|2460.27|2447.27|2460.41|2447.41|2457.9|2444.9|38
1623382310000|2021-06-11 03:31:50|2460.19|2447.19|2461.08|2448.08|2461.08|2448.08|2459.83|2446.83|38
1623382320000|2021-06-11 03:32:00|2461.07|2448.07|2461.65|2448.65|2462.54|2449.54|2460.87|2447.87|37
1623382330000|2021-06-11 03:32:10|2461.55|2448.55|2460.95|2447.95|2461.7|2448.7|2460.86|2447.86|37
1623382340000|2021-06-11 03:32:20|2460.92|2447.92|2459.4|2446.4|2460.95|2447.95|2459.26|2446.26|36
1623382350000|2021-06-11 03:32:30|2459.33|2446.33|2458.9|2445.9|2459.34|2446.34|2458.47|2445.47|37
1623382360000|2021-06-11 03:32:40|2459.12|2446.12|2457.22|2444.22|2459.12|2446.12|2457.03|2444.03|38
1623382370000|2021-06-11 03:32:50|2457.1|2444.1|2456.76|2443.76|2457.75|2444.75|2456.4|2443.4|37
1623382380000|2021-06-11 03:33:00|2456.84|2443.84|2458.37|2445.37|2458.44|2445.44|2456.79|2443.79|36
1623382390000|2021-06-11 03:33:10|2458.41|2445.41|2457.4|2444.4|2458.41|2445.41|2457.01|2444.01|36
1623382400000|2021-06-11 03:33:20|2457.42|2444.42|2456.57|2443.57|2458.3|2445.3|2456.4|2443.4|37
1623382410000|2021-06-11 03:33:30|2456.58|2443.58|2456.48|2443.48|2457.51|2444.51|2456.39|2443.39|39
1623382420000|2021-06-11 03:33:40|2456.54|2443.54|2457.65|2444.65|2457.81|2444.81|2456.54|2443.54|34
1623382430000|2021-06-11 03:33:50|2457.59|2444.59|2461.35|2448.35|2461.35|2448.35|2457.35|2444.35|38
1623382440000|2021-06-11 03:34:00|2461.48|2448.48|2461.24|2448.24|2461.76|2448.76|2460.1|2447.1|36
1623382450000|2021-06-11 03:34:10|2461.05|2448.05|2460.73|2447.73|2461.05|2448.05|2459.43|2446.43|38
1623382460000|2021-06-11 03:34:20|2460.58|2447.58|2457.94|2444.94|2460.58|2447.58|2457.82|2444.82|37
1623382470000|2021-06-11 03:34:30|2458.09|2445.09|2458.42|2445.42|2458.42|2445.42|2457.89|2444.89|23
1623382480000|2021-06-11 03:34:40|2458.4|2445.4|2457.84|2444.84|2459.2|2446.2|2457.84|2444.84|35
1623382490000|2021-06-11 03:34:50|2457.83|2444.83|2457.79|2444.79|2458.29|2445.29|2457.68|2444.68|30
1623382500000|2021-06-11 03:35:00|2457.87|2444.87|2457.59|2444.59|2458.09|2445.09|2457.35|2444.35|39
1623382510000|2021-06-11 03:35:10|2457.67|2444.67|2458.7|2445.7|2458.91|2445.91|2457.61|2444.61|34
1623382520000|2021-06-11 03:35:20|2458.77|2445.77|2459.99|2446.99|2460.18|2447.18|2458.26|2445.26|32
1623382530000|2021-06-11 03:35:30|2459.93|2446.93|2461.28|2448.28|2461.28|2448.28|2459.93|2446.93|27
1623382540000|2021-06-11 03:35:40|2461.33|2448.33|2461.29|2448.29|2462.03|2449.03|2461.04|2448.04|28
1623382550000|2021-06-11 03:35:50|2461.33|2448.33|2463.1|2450.1|2463.33|2450.33|2461.33|2448.33|33
1623382560000|2021-06-11 03:36:00|2463.32|2450.32|2461.65|2448.65|2463.38|2450.38|2461.53|2448.53|35
1623382570000|2021-06-11 03:36:10|2461.63|2448.63|2462.76|2449.76|2462.76|2449.76|2461.38|2448.38|30
1623382580000|2021-06-11 03:36:20|2462.77|2449.77|2463.16|2450.16|2463.42|2450.42|2462.74|2449.74|28
1623382590000|2021-06-11 03:36:30|2463.17|2450.17|2461.44|2448.44|2463.25|2450.25|2461.31|2448.31|36
1623382600000|2021-06-11 03:36:40|2461.42|2448.42|2462.1|2449.1|2462.2|2449.2|2461.01|2448.01|34
1623382610000|2021-06-11 03:36:50|2462.07|2449.07|2462.44|2449.44|2462.69|2449.69|2462.07|2449.07|29
1623382620000|2021-06-11 03:37:00|2462.47|2449.47|2461.59|2448.59|2462.93|2449.93|2461.49|2448.49|33
1623382630000|2021-06-11 03:37:10|2461.6|2448.6|2461.31|2448.31|2461.77|2448.77|2461.11|2448.11|28
1623382640000|2021-06-11 03:37:20|2461.41|2448.41|2462.49|2449.49|2462.51|2449.51|2461.34|2448.34|32
1623382650000|2021-06-11 03:37:30|2462.51|2449.51|2461.44|2448.44|2462.52|2449.52|2461.2|2448.2|36
1623382660000|2021-06-11 03:37:40|2461.42|2448.42|2462.29|2449.29|2462.29|2449.29|2461.39|2448.39|36
1623382670000|2021-06-11 03:37:50|2462.28|2449.28|2462.33|2449.33|2462.33|2449.33|2461.7|2448.7|34
1623382680000|2021-06-11 03:38:00|2462.32|2449.32|2461.46|2448.46|2462.32|2449.32|2461.4|2448.4|24
1623382690000|2021-06-11 03:38:10|2461.47|2448.47|2460.84|2447.84|2461.63|2448.63|2460.84|2447.84|22
1623382700000|2021-06-11 03:38:20|2460.55|2447.55|2460.26|2447.26|2460.61|2447.61|2459.83|2446.83|34
1623382710000|2021-06-11 03:38:30|2460.15|2447.15|2461.16|2448.16|2461.25|2448.25|2459.9|2446.9|35
1623382720000|2021-06-11 03:38:40|2461.34|2448.34|2461.02|2448.02|2461.76|2448.76|2460.66|2447.66|33
1623382730000|2021-06-11 03:38:50|2460.91|2447.91|2462.47|2449.47|2462.58|2449.58|2460.91|2447.91|33
1623382740000|2021-06-11 03:39:00|2462.48|2449.48|2462.86|2449.86|2462.96|2449.96|2462.39|2449.39|35
1623382750000|2021-06-11 03:39:10|2462.97|2449.97|2462.57|2449.57|2463.01|2450.01|2462.57|2449.57|29
1623382760000|2021-06-11 03:39:20|2462.76|2449.76|2461.81|2448.81|2462.77|2449.77|2461.81|2448.81|36
1623382770000|2021-06-11 03:39:30|2461.82|2448.82|2461.96|2448.96|2462.01|2449.01|2461.6|2448.6|34
1623382780000|2021-06-11 03:39:40|2461.87|2448.87|2461.6|2448.6|2461.88|2448.88|2461.44|2448.44|37
1623382790000|2021-06-11 03:39:50|2461.56|2448.56|2461.62|2448.62|2461.86|2448.86|2461.42|2448.42|33
1623382800000|2021-06-11 03:40:00|2461.68|2448.68|2462.64|2449.64|2462.66|2449.66|2461.56|2448.56|31
1623382810000|2021-06-11 03:40:10|2462.62|2449.62|2464.25|2451.25|2464.25|2451.25|2462.62|2449.62|32
1623382820000|2021-06-11 03:40:20|2464.2|2451.2|2464.09|2451.09|2464.25|2451.25|2463.91|2450.91|26
1623382830000|2021-06-11 03:40:30|2464.26|2451.26|2466.47|2453.47|2466.89|2453.89|2464.26|2451.26|39
1623382840000|2021-06-11 03:40:40|2466.54|2453.54|2466.96|2453.96|2467.06|2454.06|2466.54|2453.54|29
1623382850000|2021-06-11 03:40:50|2466.97|2453.97|2467.27|2454.27|2467.7|2454.7|2466.67|2453.67|36
1623382860000|2021-06-11 03:41:00|2467.26|2454.26|2466.64|2453.64|2467.32|2454.32|2466.25|2453.25|35
1623382870000|2021-06-11 03:41:10|2466.67|2453.67|2466.27|2453.27|2467.14|2454.14|2466.11|2453.11|38
1623382880000|2021-06-11 03:41:20|2466.21|2453.21|2466.57|2453.57|2466.92|2453.92|2466.06|2453.06|31
1623382890000|2021-06-11 03:41:30|2466.44|2453.44|2467.19|2454.19|2467.23|2454.23|2466.44|2453.44|37
1623382900000|2021-06-11 03:41:40|2467.26|2454.26|2467.32|2454.32|2467.47|2454.47|2467.09|2454.09|38
1623382910000|2021-06-11 03:41:50|2467.3|2454.3|2467.14|2454.14|2467.3|2454.3|2466.9|2453.9|34
1623382920000|2021-06-11 03:42:00|2467.13|2454.13|2467.23|2454.23|2467.46|2454.46|2467.07|2454.07|36
1623382930000|2021-06-11 03:42:10|2467.27|2454.27|2464.92|2451.92|2467.29|2454.29|2464.71|2451.71|33
1623382940000|2021-06-11 03:42:20|2465.27|2452.27|2465.59|2452.59|2466.32|2453.32|2465.26|2452.26|35
1623382950000|2021-06-11 03:42:30|2465.47|2452.47|2466.87|2453.87|2466.91|2453.91|2465.38|2452.38|30
1623382960000|2021-06-11 03:42:40|2466.89|2453.89|2467.06|2454.06|2467.14|2454.14|2466.48|2453.48|35
1623382970000|2021-06-11 03:42:50|2467.09|2454.09|2467.86|2454.86|2468.05|2455.05|2467.09|2454.09|31
1623382980000|2021-06-11 03:43:00|2467.73|2454.73|2466.31|2453.31|2468.05|2455.05|2466.24|2453.24|32
1623382990000|2021-06-11 03:43:10|2466.28|2453.28|2466.06|2453.06|2466.3|2453.3|2466.06|2453.06|13
1623383000000|2021-06-11 03:43:20|2466.11|2453.11|2467.32|2454.32|2467.32|2454.32|2466.05|2453.05|18
1623383010000|2021-06-11 03:43:30|2467.3|2454.3|2467.22|2454.22|2467.31|2454.31|2466.97|2453.97|27
1623383020000|2021-06-11 03:43:40|2467.4|2454.4|2467.19|2454.19|2467.52|2454.52|2467.1|2454.1|24
1623383030000|2021-06-11 03:43:50|2467.17|2454.17|2467.32|2454.32|2467.5|2454.5|2467.17|2454.17|30
1623383040000|2021-06-11 03:44:00|2467.31|2454.31|2469.11|2456.11|2469.28|2456.28|2467.16|2454.16|29
1623383050000|2021-06-11 03:44:10|2469.08|2456.08|2468.67|2455.67|2469.27|2456.27|2468.37|2455.37|33
1623383060000|2021-06-11 03:44:20|2468.71|2455.71|2469.14|2456.14|2469.19|2456.19|2468.67|2455.67|32
1623383070000|2021-06-11 03:44:30|2469.11|2456.11|2468.77|2455.77|2469.25|2456.25|2468.77|2455.77|15
1623383080000|2021-06-11 03:44:40|2468.87|2455.87|2469.18|2456.18|2469.2|2456.2|2468.84|2455.84|23
1623383090000|2021-06-11 03:44:50|2469.12|2456.12|2469.48|2456.48|2469.96|2456.96|2469.03|2456.03|30
1623383100000|2021-06-11 03:45:00|2469.53|2456.53|2469.38|2456.38|2470.08|2457.08|2469.37|2456.37|32
1623383110000|2021-06-11 03:45:10|2469.48|2456.48|2468.16|2455.16|2469.56|2456.56|2467.41|2454.41|36
1623383120000|2021-06-11 03:45:20|2468.18|2455.18|2468.59|2455.59|2468.69|2455.69|2468.16|2455.16|32
1623383130000|2021-06-11 03:45:30|2468.62|2455.62|2470.19|2457.19|2470.21|2457.21|2468.58|2455.58|35
1623383140000|2021-06-11 03:45:40|2470.24|2457.24|2470.67|2457.67|2471.04|2458.04|2469.97|2456.97|33
1623383150000|2021-06-11 03:45:50|2470.87|2457.87|2470.86|2457.86|2471.1|2458.1|2470.65|2457.65|38
1623383160000|2021-06-11 03:46:00|2470.89|2457.89|2470.71|2457.71|2470.89|2457.89|2470.13|2457.13|35
1623383170000|2021-06-11 03:46:10|2470.7|2457.7|2469.7|2456.7|2470.78|2457.78|2469.57|2456.57|33
1623383180000|2021-06-11 03:46:20|2469.63|2456.63|2469.92|2456.92|2469.92|2456.92|2468.86|2455.86|34
1623383190000|2021-06-11 03:46:30|2470.11|2457.11|2469.46|2456.46|2470.4|2457.4|2469.45|2456.45|35
1623383200000|2021-06-11 03:46:40|2469.34|2456.34|2469.5|2456.5|2470.06|2457.06|2469.34|2456.34|33
1623383210000|2021-06-11 03:46:50|2469.46|2456.46|2469.77|2456.77|2469.83|2456.83|2469.28|2456.28|19
1623383220000|2021-06-11 03:47:00|2469.81|2456.81|2468.53|2455.53|2469.81|2456.81|2468.53|2455.53|29
1623383230000|2021-06-11 03:47:10|2468.3|2455.3|2468|2455|2468.91|2455.91|2467.91|2454.91|31
1623383240000|2021-06-11 03:47:20|2467.76|2454.76|2467.83|2454.83|2467.83|2454.83|2466.84|2453.84|30
1623383250000|2021-06-11 03:47:30|2467.84|2454.84|2467.26|2454.26|2467.99|2454.99|2467.26|2454.26|31
1623383260000|2021-06-11 03:47:40|2467.28|2454.28|2466.96|2453.96|2467.29|2454.29|2466.93|2453.93|21
1623383270000|2021-06-11 03:47:50|2467.09|2454.09|2466.94|2453.94|2467.25|2454.25|2466.92|2453.92|31
1623383280000|2021-06-11 03:48:00|2466.93|2453.93|2465.72|2452.72|2466.95|2453.95|2465.72|2452.72|31
1623383290000|2021-06-11 03:48:10|2465.7|2452.7|2465.66|2452.66|2465.76|2452.76|2465.6|2452.6|24
1623383300000|2021-06-11 03:48:20|2465.63|2452.63|2466.74|2453.74|2467.19|2454.19|2465.53|2452.53|32
1623383310000|2021-06-11 03:48:30|2466.86|2453.86|2465.87|2452.87|2467|2454|2465.78|2452.78|27
1623383320000|2021-06-11 03:48:40|2465.6|2452.6|2465.55|2452.55|2465.87|2452.87|2465.44|2452.44|34
1623383330000|2021-06-11 03:48:50|2465.64|2452.64|2465.43|2452.43|2465.64|2452.64|2465.26|2452.26|35
1623383340000|2021-06-11 03:49:00|2465.44|2452.44|2467.14|2454.14|2467.29|2454.29|2465.38|2452.38|36
1623383350000|2021-06-11 03:49:10|2467.01|2454.01|2465.72|2452.72|2467.18|2454.18|2465.61|2452.61|37
1623383360000|2021-06-11 03:49:20|2465.75|2452.75|2466.21|2453.21|2466.21|2453.21|2465.37|2452.37|35
1623383370000|2021-06-11 03:49:30|2466.36|2453.36|2467.26|2454.26|2467.26|2454.26|2466.36|2453.36|29
1623383380000|2021-06-11 03:49:40|2467.44|2454.44|2466.32|2453.32|2467.61|2454.61|2466.27|2453.27|30
1623383390000|2021-06-11 03:49:50|2466.41|2453.41|2466.35|2453.35|2466.98|2453.98|2466.31|2453.31|38
1623383400000|2021-06-11 03:50:00|2466.46|2453.46|2465.28|2452.28|2466.46|2453.46|2465.26|2452.26|29
1623383410000|2021-06-11 03:50:10|2465.23|2452.23|2467.07|2454.07|2467.07|2454.07|2465.23|2452.23|36
1623383420000|2021-06-11 03:50:20|2467.01|2454.01|2467.19|2454.19|2467.2|2454.2|2466.75|2453.75|26
1623383430000|2021-06-11 03:50:30|2467.17|2454.17|2466.7|2453.7|2467.24|2454.24|2466.7|2453.7|29
1623383440000|2021-06-11 03:50:40|2466.69|2453.69|2466.62|2453.62|2466.88|2453.88|2466.62|2453.62|23
1623383450000|2021-06-11 03:50:50|2466.63|2453.63|2466.33|2453.33|2466.66|2453.66|2466.17|2453.17|27
1623383460000|2021-06-11 03:51:00|2466.28|2453.28|2466.96|2453.96|2466.97|2453.97|2466.12|2453.12|28
1623383470000|2021-06-11 03:51:10|2466.89|2453.89|2468.62|2455.62|2468.63|2455.63|2466.89|2453.89|35
1623383480000|2021-06-11 03:51:20|2468.52|2455.52|2468.71|2455.71|2468.87|2455.87|2468.52|2455.52|25
1623383490000|2021-06-11 03:51:30|2468.7|2455.7|2468.13|2455.13|2468.82|2455.82|2468.13|2455.13|37
1623383500000|2021-06-11 03:51:40|2468.21|2455.21|2470.59|2457.59|2471.12|2458.12|2468.09|2455.09|37
1623383510000|2021-06-11 03:51:50|2470.5|2457.5|2470.56|2457.56|2470.94|2457.94|2470.39|2457.39|38
1623383520000|2021-06-11 03:52:00|2470.53|2457.53|2471.39|2458.39|2471.48|2458.48|2470.36|2457.36|39
1623383530000|2021-06-11 03:52:10|2471.38|2458.38|2471.52|2458.52|2471.56|2458.56|2471.12|2458.12|35
1623383540000|2021-06-11 03:52:20|2471.5|2458.5|2470.39|2457.39|2471.55|2458.55|2470.33|2457.33|37
1623383550000|2021-06-11 03:52:30|2470.41|2457.41|2470.22|2457.22|2470.7|2457.7|2470.03|2457.03|36
1623383560000|2021-06-11 03:52:40|2470.32|2457.32|2469.83|2456.83|2470.4|2457.4|2469.51|2456.51|27
1623383570000|2021-06-11 03:52:50|2469.92|2456.92|2469.71|2456.71|2469.92|2456.92|2469.45|2456.45|34
1623383580000|2021-06-11 03:53:00|2469.65|2456.65|2469.63|2456.63|2469.65|2456.65|2468.76|2455.76|34
1623383590000|2021-06-11 03:53:10|2470.01|2457.01|2470.01|2457.01|2471.17|2458.17|2469.81|2456.81|38
1623383600000|2021-06-11 03:53:20|2469.91|2456.91|2469.62|2456.62|2470.07|2457.07|2469.41|2456.41|35
1623383610000|2021-06-11 03:53:30|2469.54|2456.54|2469.35|2456.35|2469.57|2456.57|2468.89|2455.89|28
1623383620000|2021-06-11 03:53:40|2469.23|2456.23|2468.99|2455.99|2469.23|2456.23|2468.58|2455.58|32
1623383630000|2021-06-11 03:53:50|2468.81|2455.81|2468.79|2455.79|2468.96|2455.96|2468.7|2455.7|33
1623383640000|2021-06-11 03:54:00|2468.83|2455.83|2468.59|2455.59|2468.83|2455.83|2468.52|2455.52|32
1623383650000|2021-06-11 03:54:10|2468.64|2455.64|2468.43|2455.43|2468.85|2455.85|2468.43|2455.43|28
1623383660000|2021-06-11 03:54:20|2468.45|2455.45|2469.96|2456.96|2470.05|2457.05|2468.43|2455.43|35
1623383670000|2021-06-11 03:54:30|2469.89|2456.89|2469.04|2456.04|2469.89|2456.89|2468.95|2455.95|31
1623383680000|2021-06-11 03:54:40|2469.05|2456.05|2468.97|2455.97|2469.05|2456.05|2468.2|2455.2|28
1623383690000|2021-06-11 03:54:50|2468.92|2455.92|2467.68|2454.68|2468.92|2455.92|2467.4|2454.4|28
1623383700000|2021-06-11 03:55:00|2467.93|2454.93|2467.86|2454.86|2468.45|2455.45|2467.68|2454.68|27
1623383710000|2021-06-11 03:55:10|2467.87|2454.87|2468.05|2455.05|2468.34|2455.34|2467.81|2454.81|36
1623383720000|2021-06-11 03:55:20|2468|2455|2468.27|2455.27|2468.7|2455.7|2468|2455|32
1623383730000|2021-06-11 03:55:30|2468.29|2455.29|2468.27|2455.27|2468.51|2455.51|2468.27|2455.27|25
1623383740000|2021-06-11 03:55:40|2468.35|2455.35|2468.11|2455.11|2468.35|2455.35|2467.88|2454.88|31
1623383750000|2021-06-11 03:55:50|2468.2|2455.2|2468.11|2455.11|2468.2|2455.2|2467.98|2454.98|22
1623383760000|2021-06-11 03:56:00|2468.07|2455.07|2469.1|2456.1|2469.1|2456.1|2467.87|2454.87|34
1623383770000|2021-06-11 03:56:10|2469.29|2456.29|2470.08|2457.08|2470.24|2457.24|2469.29|2456.29|36
1623383780000|2021-06-11 03:56:20|2470.15|2457.15|2470.09|2457.09|2470.42|2457.42|2470.08|2457.08|28
1623383790000|2021-06-11 03:56:30|2470.29|2457.29|2469.91|2456.91|2470.31|2457.31|2469.64|2456.64|33
1623383800000|2021-06-11 03:56:40|2469.86|2456.86|2470.73|2457.73|2470.73|2457.73|2469.83|2456.83|29
1623383810000|2021-06-11 03:56:50|2470.72|2457.72|2471.03|2458.03|2471.11|2458.11|2470.57|2457.57|30
1623383820000|2021-06-11 03:57:00|2471.05|2458.05|2469.9|2456.9|2471.08|2458.08|2469.8|2456.8|35
1623383830000|2021-06-11 03:57:10|2470.15|2457.15|2470.44|2457.44|2470.57|2457.57|2470.01|2457.01|35
1623383840000|2021-06-11 03:57:20|2470.47|2457.47|2469.97|2456.97|2470.59|2457.59|2469.79|2456.79|35
1623383850000|2021-06-11 03:57:30|2469.95|2456.95|2469.66|2456.66|2469.97|2456.97|2469.66|2456.66|17
1623383860000|2021-06-11 03:57:40|2469.7|2456.7|2468.72|2455.72|2469.7|2456.7|2468.6|2455.6|26
1623383870000|2021-06-11 03:57:50|2468.52|2455.52|2469.49|2456.49|2469.53|2456.53|2468.42|2455.42|36
1623383880000|2021-06-11 03:58:00|2469.53|2456.53|2471.48|2458.48|2471.73|2458.73|2469.53|2456.53|40
1623383890000|2021-06-11 03:58:10|2471.46|2458.46|2470.65|2457.65|2471.59|2458.59|2470.5|2457.5|34
1623383900000|2021-06-11 03:58:20|2470.68|2457.68|2470.6|2457.6|2470.86|2457.86|2470.57|2457.57|31
1623383910000|2021-06-11 03:58:30|2470.61|2457.61|2470.34|2457.34|2470.66|2457.66|2470.03|2457.03|34
1623383920000|2021-06-11 03:58:40|2470.1|2457.1|2471.06|2458.06|2471.06|2458.06|2470.1|2457.1|30
1623383930000|2021-06-11 03:58:50|2470.96|2457.96|2471|2458|2471.11|2458.11|2470.51|2457.51|31
1623383940000|2021-06-11 03:59:00|2470.98|2457.98|2471.44|2458.44|2471.45|2458.45|2470.65|2457.65|33
1623383950000|2021-06-11 03:59:10|2471.41|2458.41|2472.48|2459.48|2472.58|2459.58|2471.41|2458.41|28
1623383960000|2021-06-11 03:59:20|2472.55|2459.55|2472.45|2459.45|2473.57|2460.57|2472.45|2459.45|34
1623383970000|2021-06-11 03:59:30|2472.25|2459.25|2472.71|2459.71|2472.77|2459.77|2472.24|2459.24|24
1623383980000|2021-06-11 03:59:40|2472.7|2459.7|2472.81|2459.81|2472.88|2459.88|2472.58|2459.58|35
1623383990000|2021-06-11 03:59:50|2472.79|2459.79|2472.77|2459.77|2472.95|2459.95|2472.73|2459.73|28
1623384000000|2021-06-11 04:00:00|2472.61|2459.61|2470.39|2457.39|2472.61|2459.61|2468.64|2455.64|36
1623384010000|2021-06-11 04:00:10|2470.43|2457.43|2470.48|2457.48|2471.57|2458.57|2470.41|2457.41|33
1623384020000|2021-06-11 04:00:20|2470.52|2457.52|2470.52|2457.52|2470.66|2457.66|2469.46|2456.46|31
1623384030000|2021-06-11 04:00:30|2470.55|2457.55|2473.02|2460.02|2473.02|2460.02|2470.5|2457.5|32
1623384040000|2021-06-11 04:00:40|2473.12|2460.12|2472.8|2459.8|2473.14|2460.14|2471.84|2458.84|38
1623384050000|2021-06-11 04:00:50|2472.89|2459.89|2473.8|2460.8|2474.07|2461.07|2472.26|2459.26|37
1623384060000|2021-06-11 04:01:00|2473.78|2460.78|2474.57|2461.57|2474.97|2461.97|2473.75|2460.75|39
1623384070000|2021-06-11 04:01:10|2474.45|2461.45|2475.41|2462.41|2475.51|2462.51|2473.94|2460.94|37
1623384080000|2021-06-11 04:01:20|2475.47|2462.47|2474.99|2461.99|2475.47|2462.47|2474.66|2461.66|34
1623384090000|2021-06-11 04:01:30|2474.98|2461.98|2474.92|2461.92|2475.35|2462.35|2474.89|2461.89|31
1623384100000|2021-06-11 04:01:40|2474.54|2461.54|2474.55|2461.55|2474.83|2461.83|2474.4|2461.4|37
1623384110000|2021-06-11 04:01:50|2474.66|2461.66|2475.13|2462.13|2475.2|2462.2|2474.29|2461.29|39
1623384120000|2021-06-11 04:02:00|2475.07|2462.07|2473.54|2460.54|2475.25|2462.25|2473.22|2460.22|29
1623384130000|2021-06-11 04:02:10|2473.59|2460.59|2477.81|2464.81|2477.87|2464.87|2473.13|2460.13|32
1623384140000|2021-06-11 04:02:20|2477.51|2464.51|2475.66|2462.66|2477.88|2464.88|2475.66|2462.66|35
1623384150000|2021-06-11 04:02:30|2475.65|2462.65|2476.85|2463.85|2477.11|2464.11|2475.58|2462.58|34
1623384160000|2021-06-11 04:02:40|2475.68|2462.68|2476.44|2463.44|2476.93|2463.93|2475.43|2462.43|38
1623384170000|2021-06-11 04:02:50|2476.32|2463.32|2476.95|2463.95|2477.46|2464.46|2476.17|2463.17|35
1623384180000|2021-06-11 04:03:00|2476.94|2463.94|2477.33|2464.33|2477.91|2464.91|2476.35|2463.35|30
1623384190000|2021-06-11 04:03:10|2477.95|2464.95|2477.19|2464.19|2478.07|2465.07|2476.9|2463.9|37
1623384200000|2021-06-11 04:03:20|2477.22|2464.22|2475.87|2462.87|2477.39|2464.39|2475.29|2462.29|35
1623384210000|2021-06-11 04:03:30|2475.85|2462.85|2475.84|2462.84|2477.06|2464.06|2475.81|2462.81|37
1623384220000|2021-06-11 04:03:40|2475.96|2462.96|2476.23|2463.23|2476.4|2463.4|2475.47|2462.47|33
1623384230000|2021-06-11 04:03:50|2476.24|2463.24|2477.01|2464.01|2477.01|2464.01|2475.92|2462.92|27
1623384240000|2021-06-11 04:04:00|2476.76|2463.76|2477.66|2464.66|2477.81|2464.81|2476.7|2463.7|29
1623384250000|2021-06-11 04:04:10|2477.65|2464.65|2479.24|2466.24|2479.24|2466.24|2477.61|2464.61|24
1623384260000|2021-06-11 04:04:20|2479.33|2466.33|2478.74|2465.74|2479.46|2466.46|2478.57|2465.57|33
1623384270000|2021-06-11 04:04:30|2478.73|2465.73|2479.37|2466.37|2479.48|2466.48|2477.98|2464.98|35
1623384280000|2021-06-11 04:04:40|2479.34|2466.34|2479.88|2466.88|2481.79|2468.79|2479.18|2466.18|38
1623384290000|2021-06-11 04:04:50|2479.65|2466.65|2478.96|2465.96|2480.04|2467.04|2478.68|2465.68|38
1623384300000|2021-06-11 04:05:00|2478.82|2465.82|2477.59|2464.59|2478.96|2465.96|2477.59|2464.59|37
1623384310000|2021-06-11 04:05:10|2477.73|2464.73|2476.28|2463.28|2477.82|2464.82|2476.2|2463.2|32
1623384320000|2021-06-11 04:05:20|2476.2|2463.2|2476.47|2463.47|2476.76|2463.76|2475.61|2462.61|36
1623384330000|2021-06-11 04:05:30|2475.87|2462.87|2476.25|2463.25|2476.25|2463.25|2475.55|2462.55|31
1623384340000|2021-06-11 04:05:40|2476.47|2463.47|2476.53|2463.53|2476.57|2463.57|2476.02|2463.02|28
1623384350000|2021-06-11 04:05:50|2476.5|2463.5|2476.32|2463.32|2476.76|2463.76|2475.98|2462.98|33
1623384360000|2021-06-11 04:06:00|2476.26|2463.26|2476.8|2463.8|2476.95|2463.95|2476.1|2463.1|33
1623384370000|2021-06-11 04:06:10|2476.72|2463.72|2475.54|2462.54|2476.72|2463.72|2475.09|2462.09|31
1623384380000|2021-06-11 04:06:20|2475.37|2462.37|2475.22|2462.22|2475.82|2462.82|2474.76|2461.76|38
1623384390000|2021-06-11 04:06:30|2475.29|2462.29|2475.15|2462.15|2475.78|2462.78|2474.4|2461.4|37
1623384400000|2021-06-11 04:06:40|2475.51|2462.51|2474.42|2461.42|2475.51|2462.51|2474.06|2461.06|34
1623384410000|2021-06-11 04:06:50|2474.41|2461.41|2474.42|2461.42|2474.97|2461.97|2474.32|2461.32|37
1623384420000|2021-06-11 04:07:00|2474.35|2461.35|2475.58|2462.58|2477.51|2464.51|2474.32|2461.32|38
1623384430000|2021-06-11 04:07:10|2475.59|2462.59|2474.69|2461.69|2475.62|2462.62|2474.09|2461.09|33
1623384440000|2021-06-11 04:07:20|2474.78|2461.78|2474.08|2461.08|2474.78|2461.78|2473.38|2460.38|26
1623384450000|2021-06-11 04:07:30|2474.62|2461.62|2474.86|2461.86|2474.93|2461.93|2474.37|2461.37|37
1623384460000|2021-06-11 04:07:40|2475.03|2462.03|2474.28|2461.28|2475.03|2462.03|2473.71|2460.71|33
1623384470000|2021-06-11 04:07:50|2474.22|2461.22|2473.9|2460.9|2474.78|2461.78|2473.9|2460.9|31
1623384480000|2021-06-11 04:08:00|2473.65|2460.65|2474.68|2461.68|2475.15|2462.15|2473.65|2460.65|36
1623384490000|2021-06-11 04:08:10|2474.61|2461.61|2474.23|2461.23|2474.63|2461.63|2474|2461|38
1623384500000|2021-06-11 04:08:20|2474.32|2461.32|2474.42|2461.42|2474.63|2461.63|2473.85|2460.85|39
1623384510000|2021-06-11 04:08:30|2474.6|2461.6|2474.35|2461.35|2474.7|2461.7|2473.96|2460.96|32
1623384520000|2021-06-11 04:08:40|2474.1|2461.1|2473.48|2460.48|2474.45|2461.45|2473.28|2460.28|39
1623384530000|2021-06-11 04:08:50|2473.71|2460.71|2473.22|2460.22|2473.93|2460.93|2473.01|2460.01|32
1623384540000|2021-06-11 04:09:00|2473.2|2460.2|2474.97|2461.97|2475.1|2462.1|2472.92|2459.92|33
1623384550000|2021-06-11 04:09:10|2474.95|2461.95|2475.3|2462.3|2475.4|2462.4|2474.93|2461.93|35
1623384560000|2021-06-11 04:09:20|2475.4|2462.4|2475.26|2462.26|2475.5|2462.5|2475.22|2462.22|23
1623384570000|2021-06-11 04:09:30|2475.27|2462.27|2475.26|2462.26|2475.9|2462.9|2474.77|2461.77|34
1623384580000|2021-06-11 04:09:40|2474.89|2461.89|2475.43|2462.43|2475.82|2462.82|2474.53|2461.53|37
1623384590000|2021-06-11 04:09:50|2475.38|2462.38|2475.26|2462.26|2475.77|2462.77|2474.92|2461.92|34
1623384600000|2021-06-11 04:10:00|2475.3|2462.3|2477|2464|2477.08|2464.08|2475.19|2462.19|33
1623384610000|2021-06-11 04:10:10|2477.23|2464.23|2476.72|2463.72|2478|2465|2476.53|2463.53|34
1623384620000|2021-06-11 04:10:20|2476.67|2463.67|2475.75|2462.75|2476.91|2463.91|2475.68|2462.68|34
1623384630000|2021-06-11 04:10:30|2475.68|2462.68|2476.1|2463.1|2476.1|2463.1|2475.68|2462.68|20
1623384640000|2021-06-11 04:10:40|2476.08|2463.08|2476.62|2463.62|2477.09|2464.09|2476.08|2463.08|32
1623384650000|2021-06-11 04:10:50|2476.71|2463.71|2476.82|2463.82|2477.41|2464.41|2476.58|2463.58|34
1623384660000|2021-06-11 04:11:00|2476.87|2463.87|2476.38|2463.38|2477.38|2464.38|2476.38|2463.38|31
1623384670000|2021-06-11 04:11:10|2476.45|2463.45|2476.64|2463.64|2476.64|2463.64|2476.37|2463.37|29
1623384680000|2021-06-11 04:11:20|2476.61|2463.61|2475.62|2462.62|2476.68|2463.68|2475.62|2462.62|28
1623384690000|2021-06-11 04:11:30|2475.66|2462.66|2476.16|2463.16|2476.24|2463.24|2475.57|2462.57|32
1623384700000|2021-06-11 04:11:40|2476.1|2463.1|2476.12|2463.12|2476.29|2463.29|2475.79|2462.79|27
1623384710000|2021-06-11 04:11:50|2476.11|2463.11|2476.2|2463.2|2476.21|2463.21|2476|2463|21
1623384720000|2021-06-11 04:12:00|2476.18|2463.18|2476.37|2463.37|2476.95|2463.95|2475.61|2462.61|31
1623384730000|2021-06-11 04:12:10|2476.32|2463.32|2477.08|2464.08|2477.32|2464.32|2476.32|2463.32|26
1623384740000|2021-06-11 04:12:20|2477.01|2464.01|2477.62|2464.62|2477.99|2464.99|2477|2464|27
1623384750000|2021-06-11 04:12:30|2477.57|2464.57|2477.61|2464.61|2477.76|2464.76|2477.51|2464.51|26
1623384760000|2021-06-11 04:12:40|2477.55|2464.55|2477.78|2464.78|2477.93|2464.93|2477.22|2464.22|35
1623384770000|2021-06-11 04:12:50|2477.8|2464.8|2477.26|2464.26|2477.8|2464.8|2476.83|2463.83|29
1623384780000|2021-06-11 04:13:00|2477.28|2464.28|2478.17|2465.17|2478.37|2465.37|2477.19|2464.19|37
1623384790000|2021-06-11 04:13:10|2478.09|2465.09|2477.83|2464.83|2478.53|2465.53|2477.57|2464.57|34
1623384800000|2021-06-11 04:13:20|2478.25|2465.25|2478.82|2465.82|2478.82|2465.82|2477.72|2464.72|33
1623384810000|2021-06-11 04:13:30|2478.81|2465.81|2478.26|2465.26|2479.5|2466.5|2478.26|2465.26|30
1623384820000|2021-06-11 04:13:40|2478.2|2465.2|2478.51|2465.51|2478.53|2465.53|2477.97|2464.97|35
1623384830000|2021-06-11 04:13:50|2478.56|2465.56|2477.91|2464.91|2478.56|2465.56|2477.79|2464.79|30
1623384840000|2021-06-11 04:14:00|2477.89|2464.89|2477.91|2464.91|2478.58|2465.58|2477.86|2464.86|34
1623384850000|2021-06-11 04:14:10|2477.85|2464.85|2477.74|2464.74|2478.1|2465.1|2477.62|2464.62|36
1623384860000|2021-06-11 04:14:20|2477.73|2464.73|2477.44|2464.44|2477.73|2464.73|2477.32|2464.32|34
1623384870000|2021-06-11 04:14:30|2477.43|2464.43|2477.06|2464.06|2477.45|2464.45|2477.06|2464.06|31
1623384880000|2021-06-11 04:14:40|2476.58|2463.58|2476.31|2463.31|2476.58|2463.58|2476.16|2463.16|29
1623384890000|2021-06-11 04:14:50|2476.27|2463.27|2476.21|2463.21|2476.33|2463.33|2476.2|2463.2|24
1623384900000|2021-06-11 04:15:00|2476.19|2463.19|2477.64|2464.64|2477.69|2464.69|2476.19|2463.19|28
1623384910000|2021-06-11 04:15:10|2477.63|2464.63|2476.5|2463.5|2477.99|2464.99|2476.39|2463.39|34
1623384920000|2021-06-11 04:15:20|2476.4|2463.4|2475.82|2462.82|2476.4|2463.4|2475.69|2462.69|24
1623384930000|2021-06-11 04:15:30|2475.79|2462.79|2475.78|2462.78|2475.79|2462.79|2475.41|2462.41|31
1623384940000|2021-06-11 04:15:40|2475.87|2462.87|2475.18|2462.18|2476.04|2463.04|2474.75|2461.75|32
1623384950000|2021-06-11 04:15:50|2474.87|2461.87|2473.83|2460.83|2475|2462|2473.52|2460.52|37
1623384960000|2021-06-11 04:16:00|2473.63|2460.63|2474.01|2461.01|2474.23|2461.23|2473.58|2460.58|35
1623384970000|2021-06-11 04:16:10|2474.09|2461.09|2473.84|2460.84|2474.25|2461.25|2473.8|2460.8|38
1623384980000|2021-06-11 04:16:20|2473.82|2460.82|2473.57|2460.57|2473.87|2460.87|2473.57|2460.57|34
1623384990000|2021-06-11 04:16:30|2473.63|2460.63|2472|2459|2473.69|2460.69|2472|2459|32
1623385000000|2021-06-11 04:16:40|2472.04|2459.04|2471.66|2458.66|2472.3|2459.3|2471.65|2458.65|36
1623385010000|2021-06-11 04:16:50|2471.63|2458.63|2471.46|2458.46|2471.63|2458.63|2471.33|2458.33|29
1623385020000|2021-06-11 04:17:00|2471.43|2458.43|2472.98|2459.98|2473.4|2460.4|2471.35|2458.35|35
1623385030000|2021-06-11 04:17:10|2472.99|2459.99|2473.15|2460.15|2473.47|2460.47|2472.91|2459.91|37
1623385040000|2021-06-11 04:17:20|2473.18|2460.18|2473.33|2460.33|2473.62|2460.62|2473.14|2460.14|35
1623385050000|2021-06-11 04:17:30|2473.63|2460.63|2472.45|2459.45|2473.63|2460.63|2472.2|2459.2|36
1623385060000|2021-06-11 04:17:40|2472.5|2459.5|2473.62|2460.62|2473.66|2460.66|2472.35|2459.35|31
1623385070000|2021-06-11 04:17:50|2473.63|2460.63|2473.41|2460.41|2473.68|2460.68|2473.27|2460.27|34
1623385080000|2021-06-11 04:18:00|2473.42|2460.42|2473.85|2460.85|2473.99|2460.99|2473.41|2460.41|35
1623385090000|2021-06-11 04:18:10|2473.79|2460.79|2473.98|2460.98|2474.09|2461.09|2473.51|2460.51|34
1623385100000|2021-06-11 04:18:20|2474.11|2461.11|2474.63|2461.63|2474.81|2461.81|2474.11|2461.11|37
1623385110000|2021-06-11 04:18:30|2474.62|2461.62|2474.98|2461.98|2475.19|2462.19|2473.79|2460.79|33
1623385120000|2021-06-11 04:18:40|2475.01|2462.01|2474.3|2461.3|2475.13|2462.13|2474.27|2461.27|34
1623385130000|2021-06-11 04:18:50|2474.31|2461.31|2475.82|2462.82|2476.25|2463.25|2474.28|2461.28|29
1623385140000|2021-06-11 04:19:00|2476.26|2463.26|2474.99|2461.99|2476.39|2463.39|2474.96|2461.96|33
1623385150000|2021-06-11 04:19:10|2475.04|2462.04|2475.24|2462.24|2475.34|2462.34|2474.72|2461.72|36
1623385160000|2021-06-11 04:19:20|2475.23|2462.23|2474.51|2461.51|2475.63|2462.63|2474.4|2461.4|35
1623385170000|2021-06-11 04:19:30|2474.55|2461.55|2475.11|2462.11|2475.34|2462.34|2474.49|2461.49|36
1623385180000|2021-06-11 04:19:40|2475.15|2462.15|2474.06|2461.06|2475.21|2462.21|2473.97|2460.97|34
1623385190000|2021-06-11 04:19:50|2474.02|2461.02|2474.56|2461.56|2474.56|2461.56|2473.56|2460.56|35
1623385200000|2021-06-11 04:20:00|2474.38|2461.38|2472.08|2459.08|2474.38|2461.38|2471.54|2458.54|39
1623385210000|2021-06-11 04:20:10|2472.27|2459.27|2471.33|2458.33|2472.27|2459.27|2470.76|2457.76|38
1623385220000|2021-06-11 04:20:20|2471.53|2458.53|2470.3|2457.3|2471.72|2458.72|2470.11|2457.11|37
1623385230000|2021-06-11 04:20:30|2470.28|2457.28|2470.62|2457.62|2470.62|2457.62|2469.36|2456.36|34
1623385240000|2021-06-11 04:20:40|2470.61|2457.61|2469.92|2456.92|2470.79|2457.79|2469.92|2456.92|34
1623385250000|2021-06-11 04:20:50|2469.95|2456.95|2468.65|2455.65|2470.02|2457.02|2468.48|2455.48|30
1623385260000|2021-06-11 04:21:00|2467.77|2454.77|2467.48|2454.48|2468.45|2455.45|2467.33|2454.33|38
1623385270000|2021-06-11 04:21:10|2467.62|2454.62|2467.5|2454.5|2467.72|2454.72|2467.34|2454.34|28
1623385280000|2021-06-11 04:21:20|2467.48|2454.48|2469.53|2456.53|2469.53|2456.53|2467.29|2454.29|35
1623385290000|2021-06-11 04:21:30|2469.57|2456.57|2469.02|2456.02|2469.66|2456.66|2468.58|2455.58|33
1623385300000|2021-06-11 04:21:40|2469.23|2456.23|2468.63|2455.63|2469.23|2456.23|2468.45|2455.45|31
1623385310000|2021-06-11 04:21:50|2468.64|2455.64|2468.88|2455.88|2469.18|2456.18|2468.29|2455.29|35
1623385320000|2021-06-11 04:22:00|2468.87|2455.87|2468.64|2455.64|2469.41|2456.41|2468.64|2455.64|37
1623385330000|2021-06-11 04:22:10|2468.63|2455.63|2469.12|2456.12|2469.12|2456.12|2468.44|2455.44|31
1623385340000|2021-06-11 04:22:20|2469.18|2456.18|2468.24|2455.24|2469.38|2456.38|2467.98|2454.98|37
1623385350000|2021-06-11 04:22:30|2468.32|2455.32|2467.23|2454.23|2468.55|2455.55|2466.74|2453.74|37
1623385360000|2021-06-11 04:22:40|2467.3|2454.3|2467.29|2454.29|2467.94|2454.94|2467.15|2454.15|34
1623385370000|2021-06-11 04:22:50|2467.09|2454.09|2466.61|2453.61|2467.15|2454.15|2466.61|2453.61|35
1623385380000|2021-06-11 04:23:00|2466.45|2453.45|2467.47|2454.47|2468.07|2455.07|2466.38|2453.38|37
1623385390000|2021-06-11 04:23:10|2467.21|2454.21|2466.91|2453.91|2467.79|2454.79|2466.87|2453.87|32
1623385400000|2021-06-11 04:23:20|2467.09|2454.09|2467.46|2454.46|2467.76|2454.76|2466.17|2453.17|37
1623385410000|2021-06-11 04:23:30|2467.45|2454.45|2468.21|2455.21|2468.34|2455.34|2466.49|2453.49|37
1623385420000|2021-06-11 04:23:40|2468.23|2455.23|2466.78|2453.78|2468.52|2455.52|2466.67|2453.67|33
1623385430000|2021-06-11 04:23:50|2466.92|2453.92|2467.2|2454.2|2467.24|2454.24|2466.83|2453.83|30
1623385440000|2021-06-11 04:24:00|2467.12|2454.12|2466.5|2453.5|2467.13|2454.13|2466.07|2453.07|32
1623385450000|2021-06-11 04:24:10|2466.58|2453.58|2466.75|2453.75|2466.87|2453.87|2466.13|2453.13|33
1623385460000|2021-06-11 04:24:20|2466.76|2453.76|2466.91|2453.91|2467.12|2454.12|2466.73|2453.73|33
1623385470000|2021-06-11 04:24:30|2466.92|2453.92|2466.58|2453.58|2466.92|2453.92|2466.04|2453.04|31
1623385480000|2021-06-11 04:24:40|2466.61|2453.61|2466.6|2453.6|2466.63|2453.63|2465.99|2452.99|31
1623385490000|2021-06-11 04:24:50|2466.64|2453.64|2466.65|2453.65|2467.09|2454.09|2466.45|2453.45|28
1623385500000|2021-06-11 04:25:00|2467.14|2454.14|2467.82|2454.82|2468.19|2455.19|2466.63|2453.63|35
1623385510000|2021-06-11 04:25:10|2468.23|2455.23|2468.62|2455.62|2468.65|2455.65|2467.63|2454.63|35
1623385520000|2021-06-11 04:25:20|2468.76|2455.76|2468.83|2455.83|2468.95|2455.95|2468.15|2455.15|36
1623385530000|2021-06-11 04:25:30|2468.85|2455.85|2468.8|2455.8|2468.86|2455.86|2468.63|2455.63|15
1623385540000|2021-06-11 04:25:40|2468.81|2455.81|2469.95|2456.95|2470.36|2457.36|2468.72|2455.72|33
1623385550000|2021-06-11 04:25:50|2469.96|2456.96|2468.38|2455.38|2470|2457|2468.38|2455.38|19
1623385560000|2021-06-11 04:26:00|2468.37|2455.37|2468.36|2455.36|2468.37|2455.37|2467.86|2454.86|24
1623385570000|2021-06-11 04:26:10|2468.34|2455.34|2468.87|2455.87|2469.1|2456.1|2468.34|2455.34|22
1623385580000|2021-06-11 04:26:20|2469.01|2456.01|2468.21|2455.21|2469.68|2456.68|2468.21|2455.21|26
1623385590000|2021-06-11 04:26:30|2468.15|2455.15|2467.96|2454.96|2468.15|2455.15|2467.31|2454.31|30
1623385600000|2021-06-11 04:26:40|2467.91|2454.91|2468.36|2455.36|2468.82|2455.82|2467.91|2454.91|26
1623385610000|2021-06-11 04:26:50|2468.38|2455.38|2467.96|2454.96|2468.39|2455.39|2467.78|2454.78|38
1623385620000|2021-06-11 04:27:00|2468.03|2455.03|2466.62|2453.62|2468.03|2455.03|2466.56|2453.56|30
1623385630000|2021-06-11 04:27:10|2466.76|2453.76|2467.33|2454.33|2467.44|2454.44|2466.73|2453.73|37
1623385640000|2021-06-11 04:27:20|2467.28|2454.28|2467.72|2454.72|2467.8|2454.8|2466.84|2453.84|37
1623385650000|2021-06-11 04:27:30|2467.76|2454.76|2467.22|2454.22|2467.79|2454.79|2466.7|2453.7|33
1623385660000|2021-06-11 04:27:40|2467.26|2454.26|2466.71|2453.71|2467.7|2454.7|2466.58|2453.58|37
1623385670000|2021-06-11 04:27:50|2467.18|2454.18|2465.45|2452.45|2467.22|2454.22|2465.3|2452.3|35
1623385680000|2021-06-11 04:28:00|2465.44|2452.44|2467.11|2454.11|2467.13|2454.13|2465.44|2452.44|36
1623385690000|2021-06-11 04:28:10|2467.02|2454.02|2466.89|2453.89|2467.02|2454.02|2466.77|2453.77|27
1623385700000|2021-06-11 04:28:20|2466.87|2453.87|2467.71|2454.71|2468.7|2455.7|2466.87|2453.87|37
1623385710000|2021-06-11 04:28:30|2467.58|2454.58|2468.04|2455.04|2468.95|2455.95|2467.53|2454.53|38
1623385720000|2021-06-11 04:28:40|2468.17|2455.17|2468.25|2455.25|2468.29|2455.29|2468|2455|35
1623385730000|2021-06-11 04:28:50|2468.3|2455.3|2467.86|2454.86|2468.43|2455.43|2467.86|2454.86|25
1623385740000|2021-06-11 04:29:00|2467.84|2454.84|2468.18|2455.18|2468.37|2455.37|2467.32|2454.32|35
1623385750000|2021-06-11 04:29:10|2468.41|2455.41|2467.96|2454.96|2468.41|2455.41|2467.91|2454.91|26
1623385760000|2021-06-11 04:29:20|2468|2455|2466.29|2453.29|2468|2455|2466.22|2453.22|34
1623385770000|2021-06-11 04:29:30|2466.4|2453.4|2466.74|2453.74|2466.91|2453.91|2466.28|2453.28|36
1623385780000|2021-06-11 04:29:40|2466.71|2453.71|2466.65|2453.65|2466.71|2453.71|2466.34|2453.34|32
1623385790000|2021-06-11 04:29:50|2466.66|2453.66|2466.74|2453.74|2467.19|2454.19|2466.53|2453.53|30
1623385800000|2021-06-11 04:30:00|2466.75|2453.75|2470.35|2457.35|2470.35|2457.35|2466.69|2453.69|34
1623385810000|2021-06-11 04:30:10|2470.12|2457.12|2470.99|2457.99|2471.54|2458.54|2469.5|2456.5|36
1623385820000|2021-06-11 04:30:20|2470.89|2457.89|2469.97|2456.97|2470.89|2457.89|2469.36|2456.36|29
1623385830000|2021-06-11 04:30:30|2469.98|2456.98|2471.2|2458.2|2471.46|2458.46|2469.98|2456.98|34
1623385840000|2021-06-11 04:30:40|2471.21|2458.21|2471.92|2458.92|2472.29|2459.29|2470.97|2457.97|36
1623385850000|2021-06-11 04:30:50|2472.1|2459.1|2472.26|2459.26|2472.47|2459.47|2471.83|2458.83|36
1623385860000|2021-06-11 04:31:00|2472.3|2459.3|2471.6|2458.6|2472.56|2459.56|2471.32|2458.32|32
1623385870000|2021-06-11 04:31:10|2471.61|2458.61|2472.43|2459.43|2472.43|2459.43|2471.38|2458.38|36
1623385880000|2021-06-11 04:31:20|2472.3|2459.3|2472.76|2459.76|2472.9|2459.9|2472.22|2459.22|37
1623385890000|2021-06-11 04:31:30|2472.63|2459.63|2473.98|2460.98|2473.98|2460.98|2472.55|2459.55|38
1623385900000|2021-06-11 04:31:40|2473.9|2460.9|2474.26|2461.26|2474.54|2461.54|2473.4|2460.4|38
1623385910000|2021-06-11 04:31:50|2474.22|2461.22|2473.8|2460.8|2474.22|2461.22|2473.75|2460.75|35
1623385920000|2021-06-11 04:32:00|2474.1|2461.1|2473.96|2460.96|2474.39|2461.39|2473.96|2460.96|35
1623385930000|2021-06-11 04:32:10|2473.97|2460.97|2473.1|2460.1|2474.39|2461.39|2472.83|2459.83|36
1623385940000|2021-06-11 04:32:20|2473.07|2460.07|2473.86|2460.86|2473.86|2460.86|2472.95|2459.95|37
1623385950000|2021-06-11 04:32:30|2473.94|2460.94|2473.9|2460.9|2474.08|2461.08|2473.33|2460.33|36
1623385960000|2021-06-11 04:32:40|2473.89|2460.89|2473.87|2460.87|2474.13|2461.13|2473.84|2460.84|30
1623385970000|2021-06-11 04:32:50|2473.85|2460.85|2474.09|2461.09|2474.3|2461.3|2473.62|2460.62|33
1623385980000|2021-06-11 04:33:00|2474.08|2461.08|2472.18|2459.18|2474.08|2461.08|2472.01|2459.01|35
1623385990000|2021-06-11 04:33:10|2471.98|2458.98|2471.36|2458.36|2471.98|2458.98|2471.25|2458.25|30
1623386000000|2021-06-11 04:33:20|2471.49|2458.49|2471.61|2458.61|2472.35|2459.35|2471.41|2458.41|35
1623386010000|2021-06-11 04:33:30|2471.55|2458.55|2471.81|2458.81|2471.95|2458.95|2471.49|2458.49|34
1623386020000|2021-06-11 04:33:40|2471.83|2458.83|2472.91|2459.91|2472.91|2459.91|2471.79|2458.79|35
1623386030000|2021-06-11 04:33:50|2473.03|2460.03|2473.11|2460.11|2473.39|2460.39|2472.98|2459.98|30
1623386040000|2021-06-11 04:34:00|2473.07|2460.07|2473.73|2460.73|2474.06|2461.06|2473.04|2460.04|25
1623386050000|2021-06-11 04:34:10|2473.66|2460.66|2474.63|2461.63|2475.16|2462.16|2473.66|2460.66|34
1623386060000|2021-06-11 04:34:20|2474.71|2461.71|2475.46|2462.46|2475.47|2462.47|2474.63|2461.63|35
1623386070000|2021-06-11 04:34:30|2475.11|2462.11|2475.04|2462.04|2476.17|2463.17|2475.04|2462.04|30
1623386080000|2021-06-11 04:34:40|2475.16|2462.16|2476.18|2463.18|2476.22|2463.22|2474.9|2461.9|34
1623386090000|2021-06-11 04:34:50|2476.08|2463.08|2477.73|2464.73|2477.99|2464.99|2476.08|2463.08|32
1623386100000|2021-06-11 04:35:00|2477.7|2464.7|2476.42|2463.42|2477.88|2464.88|2475.34|2462.34|36
1623386110000|2021-06-11 04:35:10|2476.46|2463.46|2476.43|2463.43|2476.61|2463.61|2476.08|2463.08|35
1623386120000|2021-06-11 04:35:20|2476.5|2463.5|2477.72|2464.72|2477.77|2464.77|2476.37|2463.37|36
1623386130000|2021-06-11 04:35:30|2477.71|2464.71|2478.27|2465.27|2478.65|2465.65|2477.02|2464.02|37
1623386140000|2021-06-11 04:35:40|2478.38|2465.38|2478.91|2465.91|2478.93|2465.93|2478.33|2465.33|34
1623386150000|2021-06-11 04:35:50|2479.32|2466.32|2480.03|2467.03|2480.38|2467.38|2479.09|2466.09|39
1623386160000|2021-06-11 04:36:00|2480.09|2467.09|2480.66|2467.66|2480.66|2467.66|2479.07|2466.07|34
1623386170000|2021-06-11 04:36:10|2480.54|2467.54|2480.85|2467.85|2480.91|2467.91|2479.98|2466.98|27
1623386180000|2021-06-11 04:36:20|2480.81|2467.81|2481.31|2468.31|2481.46|2468.46|2480.64|2467.64|37
1623386190000|2021-06-11 04:36:30|2481.46|2468.46|2480.76|2467.76|2481.65|2468.65|2480.76|2467.76|35
1623386200000|2021-06-11 04:36:40|2480.74|2467.74|2480.31|2467.31|2481.02|2468.02|2480|2467|39
1623386210000|2021-06-11 04:36:50|2480.26|2467.26|2480.21|2467.21|2481.02|2468.02|2480.19|2467.19|38
1623386220000|2021-06-11 04:37:00|2480.25|2467.25|2479.6|2466.6|2480.25|2467.25|2479.58|2466.58|30
1623386230000|2021-06-11 04:37:10|2479.59|2466.59|2478.4|2465.4|2479.66|2466.66|2478.3|2465.3|38
1623386240000|2021-06-11 04:37:20|2478.44|2465.44|2480.41|2467.41|2480.59|2467.59|2478.16|2465.16|35
1623386250000|2021-06-11 04:37:30|2480.47|2467.47|2480.94|2467.94|2480.94|2467.94|2480.33|2467.33|22
1623386260000|2021-06-11 04:37:40|2480.88|2467.88|2482.84|2469.84|2483.67|2470.67|2480.75|2467.75|32
1623386270000|2021-06-11 04:37:50|2482.48|2469.48|2484.65|2471.65|2485.03|2472.03|2482.48|2469.48|37
1623386280000|2021-06-11 04:38:00|2484.76|2471.76|2487.25|2474.25|2487.98|2474.98|2484.53|2471.53|38
1623386290000|2021-06-11 04:38:10|2486.94|2473.94|2486.91|2473.91|2487.63|2474.63|2485.17|2472.17|38
1623386300000|2021-06-11 04:38:20|2486.83|2473.83|2487.2|2474.2|2487.62|2474.62|2486.5|2473.5|34
1623386310000|2021-06-11 04:38:30|2487.07|2474.07|2488.19|2475.19|2489.04|2476.04|2486.75|2473.75|38
1623386320000|2021-06-11 04:38:40|2488.06|2475.06|2486.15|2473.15|2488.06|2475.06|2485.39|2472.39|33
1623386330000|2021-06-11 04:38:50|2486.38|2473.38|2486.29|2473.29|2486.73|2473.73|2486.09|2473.09|34
1623386340000|2021-06-11 04:39:00|2486.33|2473.33|2486.04|2473.04|2486.37|2473.37|2485.03|2472.03|35
1623386350000|2021-06-11 04:39:10|2486.16|2473.16|2486.3|2473.3|2486.69|2473.69|2485.46|2472.46|36
1623386360000|2021-06-11 04:39:20|2486.68|2473.68|2487.23|2474.23|2487.67|2474.67|2486.56|2473.56|40
1623386370000|2021-06-11 04:39:30|2487.26|2474.26|2487.1|2474.1|2487.38|2474.38|2486.11|2473.11|38
1623386380000|2021-06-11 04:39:40|2486.88|2473.88|2485.86|2472.86|2487.05|2474.05|2485.75|2472.75|37
1623386390000|2021-06-11 04:39:50|2485.8|2472.8|2487.84|2474.84|2487.84|2474.84|2485.71|2472.71|35
1623386400000|2021-06-11 04:40:00|2487.98|2474.98|2486.05|2473.05|2488.14|2475.14|2485.72|2472.72|39
1623386410000|2021-06-11 04:40:10|2486.02|2473.02|2483.66|2470.66|2486.02|2473.02|2482.88|2469.88|36
1623386420000|2021-06-11 04:40:20|2482.71|2469.71|2483.17|2470.17|2483.83|2470.83|2481.93|2468.93|33
1623386430000|2021-06-11 04:40:30|2482.96|2469.96|2482.42|2469.42|2483.97|2470.97|2481.79|2468.79|27
1623386440000|2021-06-11 04:40:40|2482.71|2469.71|2482.76|2469.76|2483.5|2470.5|2482.26|2469.26|31
1623386450000|2021-06-11 04:40:50|2482.7|2469.7|2482.35|2469.35|2482.7|2469.7|2482.35|2469.35|11
1623386460000|2021-06-11 04:41:00|2482.34|2469.34|2481.9|2468.9|2482.35|2469.35|2481.69|2468.69|28
1623386470000|2021-06-11 04:41:10|2481.82|2468.82|2482.03|2469.03|2483.1|2470.1|2481.38|2468.38|35
1623386480000|2021-06-11 04:41:20|2481.92|2468.92|2481.67|2468.67|2482.29|2469.29|2481.64|2468.64|37
1623386490000|2021-06-11 04:41:30|2481.64|2468.64|2482.24|2469.24|2482.46|2469.46|2481.64|2468.64|30
1623386500000|2021-06-11 04:41:40|2482.26|2469.26|2482.78|2469.78|2483.24|2470.24|2482.2|2469.2|34
1623386510000|2021-06-11 04:41:50|2482.81|2469.81|2482.13|2469.13|2483.18|2470.18|2482.03|2469.03|34
1623386520000|2021-06-11 04:42:00|2482.34|2469.34|2482.61|2469.61|2482.67|2469.67|2482.34|2469.34|26
1623386530000|2021-06-11 04:42:10|2482.57|2469.57|2482.56|2469.56|2482.63|2469.63|2482.43|2469.43|20
1623386540000|2021-06-11 04:42:20|2482.44|2469.44|2483.08|2470.08|2484.01|2471.01|2482.44|2469.44|34
1623386550000|2021-06-11 04:42:30|2483.1|2470.1|2484.46|2471.46|2484.46|2471.46|2483.1|2470.1|30
1623386560000|2021-06-11 04:42:40|2484.48|2471.48|2483.48|2470.48|2484.48|2471.48|2482.9|2469.9|36
1623386570000|2021-06-11 04:42:50|2483.53|2470.53|2482.93|2469.93|2483.54|2470.54|2482.55|2469.55|33
1623386580000|2021-06-11 04:43:00|2482.77|2469.77|2482.32|2469.32|2483.19|2470.19|2482.32|2469.32|35
1623386590000|2021-06-11 04:43:10|2482.3|2469.3|2482.86|2469.86|2482.92|2469.92|2482.21|2469.21|35
1623386600000|2021-06-11 04:43:20|2482.8|2469.8|2482.65|2469.65|2482.84|2469.84|2482.09|2469.09|25
1623386610000|2021-06-11 04:43:30|2482.75|2469.75|2481.07|2468.07|2482.91|2469.91|2480.82|2467.82|38
1623386620000|2021-06-11 04:43:40|2481.04|2468.04|2480.91|2467.91|2481.11|2468.11|2479.95|2466.95|34
1623386630000|2021-06-11 04:43:50|2481.1|2468.1|2482.02|2469.02|2482.36|2469.36|2481.1|2468.1|37
1623386640000|2021-06-11 04:44:00|2481.62|2468.62|2482.12|2469.12|2482.32|2469.32|2481.36|2468.36|39
1623386650000|2021-06-11 04:44:10|2482|2469|2481.62|2468.62|2482.21|2469.21|2481.57|2468.57|31
1623386660000|2021-06-11 04:44:20|2481.61|2468.61|2482.77|2469.77|2483.21|2470.21|2481.61|2468.61|34
1623386670000|2021-06-11 04:44:30|2483.05|2470.05|2482.97|2469.97|2483.39|2470.39|2482.67|2469.67|37
1623386680000|2021-06-11 04:44:40|2482.74|2469.74|2482.71|2469.71|2483.07|2470.07|2482.41|2469.41|35
1623386690000|2021-06-11 04:44:50|2482.7|2469.7|2483.44|2470.44|2483.71|2470.71|2482.26|2469.26|37
1623386700000|2021-06-11 04:45:00|2483.73|2470.73|2482.64|2469.64|2483.73|2470.73|2482.4|2469.4|34
1623386710000|2021-06-11 04:45:10|2482.62|2469.62|2482.04|2469.04|2483.49|2470.49|2482.04|2469.04|35
1623386720000|2021-06-11 04:45:20|2482.14|2469.14|2482.69|2469.69|2483.02|2470.02|2482.04|2469.04|35
1623386730000|2021-06-11 04:45:30|2482.67|2469.67|2482.79|2469.79|2482.99|2469.99|2482.67|2469.67|20
1623386740000|2021-06-11 04:45:40|2482.91|2469.91|2482.68|2469.68|2482.91|2469.91|2482.68|2469.68|18
1623386750000|2021-06-11 04:45:50|2482.74|2469.74|2482.49|2469.49|2482.91|2469.91|2482.04|2469.04|27
1623386760000|2021-06-11 04:46:00|2482.04|2469.04|2482.61|2469.61|2483.02|2470.02|2482.04|2469.04|35
1623386770000|2021-06-11 04:46:10|2482.64|2469.64|2482.95|2469.95|2482.99|2469.99|2482.19|2469.19|26
1623386780000|2021-06-11 04:46:20|2482.99|2469.99|2482.35|2469.35|2482.99|2469.99|2482.31|2469.31|28
1623386790000|2021-06-11 04:46:30|2482.55|2469.55|2482.3|2469.3|2482.55|2469.55|2482.26|2469.26|19
1623386800000|2021-06-11 04:46:40|2482.29|2469.29|2480.9|2467.9|2482.29|2469.29|2480.88|2467.88|33
1623386810000|2021-06-11 04:46:50|2480.88|2467.88|2480.63|2467.63|2481|2468|2480.6|2467.6|29
1623386820000|2021-06-11 04:47:00|2480.77|2467.77|2481.33|2468.33|2481.33|2468.33|2480.31|2467.31|29
1623386830000|2021-06-11 04:47:10|2481.4|2468.4|2481.52|2468.52|2481.65|2468.65|2481.3|2468.3|29
1623386840000|2021-06-11 04:47:20|2481.48|2468.48|2482.06|2469.06|2482.35|2469.35|2481.48|2468.48|32
1623386850000|2021-06-11 04:47:30|2482.07|2469.07|2481.84|2468.84|2482.4|2469.4|2481.71|2468.71|35
1623386860000|2021-06-11 04:47:40|2481.85|2468.85|2481.84|2468.84|2482.19|2469.19|2481.6|2468.6|38
1623386870000|2021-06-11 04:47:50|2481.82|2468.82|2481.88|2468.88|2482.01|2469.01|2481.76|2468.76|37
1623386880000|2021-06-11 04:48:00|2481.98|2468.98|2482.14|2469.14|2482.49|2469.49|2481.84|2468.84|35
1623386890000|2021-06-11 04:48:10|2482.13|2469.13|2482.39|2469.39|2482.82|2469.82|2481.76|2468.76|32
1623386900000|2021-06-11 04:48:20|2482.72|2469.72|2482.31|2469.31|2482.72|2469.72|2482.3|2469.3|22
1623386910000|2021-06-11 04:48:30|2482.25|2469.25|2482.96|2469.96|2483.19|2470.19|2482.25|2469.25|30
1623386920000|2021-06-11 04:48:40|2482.98|2469.98|2482.89|2469.89|2483.26|2470.26|2482.8|2469.8|28
1623386930000|2021-06-11 04:48:50|2483.19|2470.19|2483.26|2470.26|2483.29|2470.29|2482.89|2469.89|26
1623386940000|2021-06-11 04:49:00|2483.2|2470.2|2481.93|2468.93|2483.2|2470.2|2481.75|2468.75|31
1623386950000|2021-06-11 04:49:10|2481.92|2468.92|2481.93|2468.93|2482.02|2469.02|2481.73|2468.73|31
1623386960000|2021-06-11 04:49:20|2481.89|2468.89|2481.1|2468.1|2481.9|2468.9|2480.87|2467.87|28
1623386970000|2021-06-11 04:49:30|2480.98|2467.98|2481.91|2468.91|2482.23|2469.23|2480.75|2467.75|36
1623386980000|2021-06-11 04:49:40|2481.99|2468.99|2482|2469|2482.1|2469.1|2481.6|2468.6|32
1623386990000|2021-06-11 04:49:50|2481.94|2468.94|2481.21|2468.21|2482.1|2469.1|2481.15|2468.15|34
1623387000000|2021-06-11 04:50:00|2481.17|2468.17|2482.73|2469.73|2482.73|2469.73|2480.99|2467.99|31
1623387010000|2021-06-11 04:50:10|2482.52|2469.52|2483.07|2470.07|2483.82|2470.82|2482.52|2469.52|31
1623387020000|2021-06-11 04:50:20|2482.89|2469.89|2483.68|2470.68|2483.88|2470.88|2482.29|2469.29|35
1623387030000|2021-06-11 04:50:30|2483.62|2470.62|2483.65|2470.65|2483.66|2470.66|2483.38|2470.38|25
1623387040000|2021-06-11 04:50:40|2483.67|2470.67|2484.68|2471.68|2484.83|2471.83|2483.52|2470.52|36
1623387050000|2021-06-11 04:50:50|2484.69|2471.69|2485.31|2472.31|2486.13|2473.13|2484.69|2471.69|34
1623387060000|2021-06-11 04:51:00|2485.34|2472.34|2485.28|2472.28|2486.04|2473.04|2484.76|2471.76|36
1623387070000|2021-06-11 04:51:10|2485.36|2472.36|2484.33|2471.33|2485.82|2472.82|2484.32|2471.32|34
1623387080000|2021-06-11 04:51:20|2484.37|2471.37|2484.33|2471.33|2484.78|2471.78|2484.26|2471.26|31
1623387090000|2021-06-11 04:51:30|2484.36|2471.36|2484.44|2471.44|2484.48|2471.48|2484.34|2471.34|17
1623387100000|2021-06-11 04:51:40|2484.45|2471.45|2484.71|2471.71|2484.79|2471.79|2484.42|2471.42|29
1623387110000|2021-06-11 04:51:50|2484.69|2471.69|2484.73|2471.73|2484.75|2471.75|2484.55|2471.55|21
1623387120000|2021-06-11 04:52:00|2484.72|2471.72|2484.29|2471.29|2484.72|2471.72|2484.24|2471.24|33
1623387130000|2021-06-11 04:52:10|2484.34|2471.34|2483.72|2470.72|2484.34|2471.34|2483.72|2470.72|27
1623387140000|2021-06-11 04:52:20|2483.71|2470.71|2483.59|2470.59|2484.43|2471.43|2483.56|2470.56|33
1623387150000|2021-06-11 04:52:30|2483.56|2470.56|2483.46|2470.46|2483.93|2470.93|2483.3|2470.3|24
1623387160000|2021-06-11 04:52:40|2483.51|2470.51|2483.91|2470.91|2483.99|2470.99|2483.51|2470.51|22
1623387170000|2021-06-11 04:52:50|2483.95|2470.95|2484.54|2471.54|2484.91|2471.91|2483.95|2470.95|32
1623387180000|2021-06-11 04:53:00|2484.37|2471.37|2486.51|2473.51|2486.51|2473.51|2484.3|2471.3|37
1623387190000|2021-06-11 04:53:10|2486.54|2473.54|2488|2475|2488.14|2475.14|2486.28|2473.28|39
1623387200000|2021-06-11 04:53:20|2488.18|2475.18|2490.1|2477.1|2491.92|2478.92|2488.18|2475.18|40
1623387210000|2021-06-11 04:53:30|2490.11|2477.11|2488.04|2475.04|2490.42|2477.42|2488.04|2475.04|37
1623387220000|2021-06-11 04:53:40|2488.29|2475.29|2487.93|2474.93|2488.39|2475.39|2487.84|2474.84|32
1623387230000|2021-06-11 04:53:50|2488.01|2475.01|2488.99|2475.99|2489.3|2476.3|2487.99|2474.99|30
1623387240000|2021-06-11 04:54:00|2488.95|2475.95|2487.1|2474.1|2488.96|2475.96|2487.05|2474.05|30
1623387250000|2021-06-11 04:54:10|2486.89|2473.89|2485.47|2472.47|2486.89|2473.89|2485.42|2472.42|39
1623387260000|2021-06-11 04:54:20|2485.36|2472.36|2485.01|2472.01|2485.66|2472.66|2484.66|2471.66|37
1623387270000|2021-06-11 04:54:30|2484.78|2471.78|2486.37|2473.37|2486.37|2473.37|2484.77|2471.77|35
1623387280000|2021-06-11 04:54:40|2486.29|2473.29|2485.59|2472.59|2486.47|2473.47|2485.31|2472.31|38
1623387290000|2021-06-11 04:54:50|2485.53|2472.53|2485.61|2472.61|2486.93|2473.93|2485.1|2472.1|37
1623387300000|2021-06-11 04:55:00|2485.66|2472.66|2485|2472|2485.66|2472.66|2484.87|2471.87|31
1623387310000|2021-06-11 04:55:10|2484.96|2471.96|2484.46|2471.46|2484.96|2471.96|2484.15|2471.15|34
1623387320000|2021-06-11 04:55:20|2484.47|2471.47|2484.8|2471.8|2484.98|2471.98|2483.92|2470.92|34
1623387330000|2021-06-11 04:55:30|2484.71|2471.71|2484.26|2471.26|2484.82|2471.82|2483.97|2470.97|35
1623387340000|2021-06-11 04:55:40|2484.27|2471.27|2484.03|2471.03|2484.57|2471.57|2483.98|2470.98|36
1623387350000|2021-06-11 04:55:50|2483.98|2470.98|2483.82|2470.82|2484.03|2471.03|2483.69|2470.69|28
1623387360000|2021-06-11 04:56:00|2483.79|2470.79|2485.06|2472.06|2485.93|2472.93|2483.79|2470.79|38
1623387370000|2021-06-11 04:56:10|2485.11|2472.11|2484.51|2471.51|2485.11|2472.11|2484.42|2471.42|35
1623387380000|2021-06-11 04:56:20|2484.59|2471.59|2484.09|2471.09|2484.59|2471.59|2483.78|2470.78|31
1623387390000|2021-06-11 04:56:30|2484.08|2471.08|2483.48|2470.48|2484.08|2471.08|2483.45|2470.45|31
1623387400000|2021-06-11 04:56:40|2483.42|2470.42|2483.12|2470.12|2483.43|2470.43|2482.85|2469.85|36
1623387410000|2021-06-11 04:56:50|2483.13|2470.13|2483.73|2470.73|2484.15|2471.15|2483.13|2470.13|35
1623387420000|2021-06-11 04:57:00|2483.84|2470.84|2483.06|2470.06|2483.84|2470.84|2483.06|2470.06|24
1623387430000|2021-06-11 04:57:10|2483.11|2470.11|2483.08|2470.08|2483.13|2470.13|2482.81|2469.81|26
1623387440000|2021-06-11 04:57:20|2482.91|2469.91|2482.83|2469.83|2483.04|2470.04|2482.68|2469.68|27
1623387450000|2021-06-11 04:57:30|2483.02|2470.02|2482.65|2469.65|2483.02|2470.02|2482.64|2469.64|26
1623387460000|2021-06-11 04:57:40|2482.67|2469.67|2483.51|2470.51|2483.81|2470.81|2482.67|2469.67|31
1623387470000|2021-06-11 04:57:50|2483.49|2470.49|2483.6|2470.6|2483.76|2470.76|2483.38|2470.38|35
1623387480000|2021-06-11 04:58:00|2483.54|2470.54|2483.02|2470.02|2483.74|2470.74|2482.97|2469.97|38
1623387490000|2021-06-11 04:58:10|2482.93|2469.93|2482.03|2469.03|2482.95|2469.95|2481.71|2468.71|35
1623387500000|2021-06-11 04:58:20|2481.91|2468.91|2481.14|2468.14|2481.93|2468.93|2481.12|2468.12|33
1623387510000|2021-06-11 04:58:30|2481.08|2468.08|2482.71|2469.71|2483.07|2470.07|2480.96|2467.96|36
1623387520000|2021-06-11 04:58:40|2482.72|2469.72|2482.79|2469.79|2483.02|2470.02|2482.42|2469.42|30
1623387530000|2021-06-11 04:58:50|2482.64|2469.64|2482.4|2469.4|2483.26|2470.26|2482.21|2469.21|36
1623387540000|2021-06-11 04:59:00|2482.39|2469.39|2482.11|2469.11|2482.5|2469.5|2482.08|2469.08|32
1623387550000|2021-06-11 04:59:10|2482.1|2469.1|2482.06|2469.06|2482.24|2469.24|2482|2469|25
1623387560000|2021-06-11 04:59:20|2482.47|2469.47|2484.63|2471.63|2484.63|2471.63|2482.47|2469.47|31
1623387570000|2021-06-11 04:59:30|2484.86|2471.86|2485.1|2472.1|2485.1|2472.1|2484.65|2471.65|32
1623387580000|2021-06-11 04:59:40|2485.04|2472.04|2485.13|2472.13|2485.44|2472.44|2484.82|2471.82|37
1623387590000|2021-06-11 04:59:50|2485.02|2472.02|2485.05|2472.05|2485.14|2472.14|2484.16|2471.16|33
1623387600000|2021-06-11 05:00:00|2485.28|2472.28|2485.73|2472.73|2486.13|2473.13|2485.28|2472.28|36
1623387610000|2021-06-11 05:00:10|2485.61|2472.61|2485.28|2472.28|2486.01|2473.01|2485.19|2472.19|36
1623387620000|2021-06-11 05:00:20|2485.29|2472.29|2486.01|2473.01|2486.01|2473.01|2485.2|2472.2|36
1623387630000|2021-06-11 05:00:30|2486|2473|2485.65|2472.65|2486.09|2473.09|2485.54|2472.54|31
1623387640000|2021-06-11 05:00:40|2485.6|2472.6|2485.21|2472.21|2485.86|2472.86|2485.21|2472.21|34
1623387650000|2021-06-11 05:00:50|2485|2472|2484.44|2471.44|2485.09|2472.09|2484.44|2471.44|36
1623387660000|2021-06-11 05:01:00|2484.51|2471.51|2483.81|2470.81|2484.51|2471.51|2482.99|2469.99|29
1623387670000|2021-06-11 05:01:10|2483.72|2470.72|2484.39|2471.39|2484.86|2471.86|2483.56|2470.56|37
1623387680000|2021-06-11 05:01:20|2484.27|2471.27|2486.3|2473.3|2486.4|2473.4|2484.27|2471.27|34
1623387690000|2021-06-11 05:01:30|2486.49|2473.49|2487.58|2474.58|2487.58|2474.58|2486.33|2473.33|30
1623387700000|2021-06-11 05:01:40|2487.55|2474.55|2489.87|2476.87|2490.13|2477.13|2487.41|2474.41|39
1623387710000|2021-06-11 05:01:50|2490.12|2477.12|2489.31|2476.31|2490.12|2477.12|2488.84|2475.84|40
1623387720000|2021-06-11 05:02:00|2489.12|2476.12|2487.91|2474.91|2489.36|2476.36|2487.64|2474.64|37
1623387730000|2021-06-11 05:02:10|2487.73|2474.73|2488.83|2475.83|2488.84|2475.84|2487.42|2474.42|36
1623387740000|2021-06-11 05:02:20|2488.91|2475.91|2490.55|2477.55|2490.55|2477.55|2488.91|2475.91|35
1623387750000|2021-06-11 05:02:30|2490.46|2477.46|2490.03|2477.03|2490.5|2477.5|2489.85|2476.85|34
1623387760000|2021-06-11 05:02:40|2489.99|2476.99|2490.26|2477.26|2490.56|2477.56|2489.82|2476.82|33
1623387770000|2021-06-11 05:02:50|2490.38|2477.38|2489.96|2476.96|2490.76|2477.76|2489.9|2476.9|26
1623387780000|2021-06-11 05:03:00|2489.98|2476.98|2489.4|2476.4|2490.16|2477.16|2489.4|2476.4|28
1623387790000|2021-06-11 05:03:10|2489.54|2476.54|2489.81|2476.81|2489.95|2476.95|2489.26|2476.26|31
1623387800000|2021-06-11 05:03:20|2489.6|2476.6|2491.12|2478.12|2491.12|2478.12|2489.6|2476.6|25
1623387810000|2021-06-11 05:03:30|2491.2|2478.2|2491.14|2478.14|2491.22|2478.22|2489.77|2476.77|27
1623387820000|2021-06-11 05:03:40|2491.21|2478.21|2491.22|2478.22|2492.01|2479.01|2491.15|2478.15|29
1623387830000|2021-06-11 05:03:50|2491.21|2478.21|2491.13|2478.13|2491.96|2478.96|2490.82|2477.82|32
1623387840000|2021-06-11 05:04:00|2491.26|2478.26|2490.46|2477.46|2491.95|2478.95|2490.35|2477.35|37
1623387850000|2021-06-11 05:04:10|2490.47|2477.47|2491.84|2478.84|2491.9|2478.9|2490.47|2477.47|37
1623387860000|2021-06-11 05:04:20|2491.77|2478.77|2491.29|2478.29|2491.77|2478.77|2491.21|2478.21|31
1623387870000|2021-06-11 05:04:30|2491.35|2478.35|2491.01|2478.01|2491.43|2478.43|2490.99|2477.99|38
1623387880000|2021-06-11 05:04:40|2490.99|2477.99|2490.95|2477.95|2491.23|2478.23|2490.87|2477.87|33
1623387890000|2021-06-11 05:04:50|2490.94|2477.94|2491.41|2478.41|2491.42|2478.42|2490.43|2477.43|37
1623387900000|2021-06-11 05:05:00|2491.39|2478.39|2491.45|2478.45|2491.55|2478.55|2490.86|2477.86|33
1623387910000|2021-06-11 05:05:10|2491.54|2478.54|2491.54|2478.54|2492|2479|2491.38|2478.38|35
1623387920000|2021-06-11 05:05:20|2491.59|2478.59|2495.11|2482.11|2495.28|2482.28|2491.51|2478.51|37
1623387930000|2021-06-11 05:05:30|2495.33|2482.33|2493.77|2480.77|2495.33|2482.33|2493.41|2480.41|37
1623387940000|2021-06-11 05:05:40|2493.75|2480.75|2494.44|2481.44|2494.63|2481.63|2493.16|2480.16|39
1623387950000|2021-06-11 05:05:50|2494.45|2481.45|2493.7|2480.7|2494.51|2481.51|2491.94|2478.94|38
1623387960000|2021-06-11 05:06:00|2493.75|2480.75|2492.75|2479.75|2494.14|2481.14|2492.62|2479.62|34
1623387970000|2021-06-11 05:06:10|2492.55|2479.55|2492.81|2479.81|2492.9|2479.9|2491.99|2478.99|33
1623387980000|2021-06-11 05:06:20|2492.84|2479.84|2492.44|2479.44|2492.94|2479.94|2492.21|2479.21|31
1623387990000|2021-06-11 05:06:30|2492.28|2479.28|2492.36|2479.36|2493.19|2480.19|2492.18|2479.18|30
1623388000000|2021-06-11 05:06:40|2492.47|2479.47|2492.11|2479.11|2492.47|2479.47|2492.03|2479.03|28
1623388010000|2021-06-11 05:06:50|2492|2479|2492.54|2479.54|2492.66|2479.66|2491.86|2478.86|26
1623388020000|2021-06-11 05:07:00|2492.56|2479.56|2492.1|2479.1|2492.56|2479.56|2491.63|2478.63|28
1623388030000|2021-06-11 05:07:10|2492.24|2479.24|2491.79|2478.79|2492.24|2479.24|2491.7|2478.7|30
1623388040000|2021-06-11 05:07:20|2491.77|2478.77|2492.52|2479.52|2492.72|2479.72|2491.77|2478.77|34
1623388050000|2021-06-11 05:07:30|2492.58|2479.58|2492.77|2479.77|2492.86|2479.86|2492.37|2479.37|30
1623388060000|2021-06-11 05:07:40|2492.64|2479.64|2492.24|2479.24|2492.8|2479.8|2492.19|2479.19|26
1623388070000|2021-06-11 05:07:50|2492.27|2479.27|2491.7|2478.7|2492.34|2479.34|2491.7|2478.7|33
1623388080000|2021-06-11 05:08:00|2491.54|2478.54|2490.05|2477.05|2491.58|2478.58|2490.05|2477.05|36
1623388090000|2021-06-11 05:08:10|2490.15|2477.15|2489.57|2476.57|2490.15|2477.15|2489.1|2476.1|38
1623388100000|2021-06-11 05:08:20|2489.55|2476.55|2489.28|2476.28|2489.55|2476.55|2488.81|2475.81|36
1623388110000|2021-06-11 05:08:30|2489.23|2476.23|2488.77|2475.77|2489.38|2476.38|2488.77|2475.77|31
1623388120000|2021-06-11 05:08:40|2488.88|2475.88|2490.05|2477.05|2491.27|2478.27|2488.68|2475.68|40
1623388130000|2021-06-11 05:08:50|2490.08|2477.08|2492.11|2479.11|2492.21|2479.21|2489.7|2476.7|38
1623388140000|2021-06-11 05:09:00|2492.05|2479.05|2491.31|2478.31|2492.19|2479.19|2491.31|2478.31|36
1623388150000|2021-06-11 05:09:10|2491.33|2478.33|2492.14|2479.14|2492.21|2479.21|2490.88|2477.88|34
1623388160000|2021-06-11 05:09:20|2492.12|2479.12|2491.5|2478.5|2492.54|2479.54|2491.5|2478.5|30
1623388170000|2021-06-11 05:09:30|2491.58|2478.58|2490.61|2477.61|2491.59|2478.59|2490.08|2477.08|35
1623388180000|2021-06-11 05:09:40|2490.44|2477.44|2491.27|2478.27|2491.72|2478.72|2489.93|2476.93|36
1623388190000|2021-06-11 05:09:50|2491.37|2478.37|2491.83|2478.83|2492.22|2479.22|2491.31|2478.31|33
1623388200000|2021-06-11 05:10:00|2491.98|2478.98|2490.24|2477.24|2492.54|2479.54|2490.01|2477.01|36
1623388210000|2021-06-11 05:10:10|2490.05|2477.05|2490.27|2477.27|2491.43|2478.43|2489.89|2476.89|37
1623388220000|2021-06-11 05:10:20|2490.26|2477.26|2490.07|2477.07|2490.66|2477.66|2490.06|2477.06|31
1623388230000|2021-06-11 05:10:30|2490.1|2477.1|2489.8|2476.8|2490.21|2477.21|2489.8|2476.8|30
1623388240000|2021-06-11 05:10:40|2490|2477|2490.05|2477.05|2490.05|2477.05|2489.72|2476.72|22
1623388250000|2021-06-11 05:10:50|2489.93|2476.93|2488.94|2475.94|2490.12|2477.12|2488.94|2475.94|32
1623388260000|2021-06-11 05:11:00|2488.9|2475.9|2488.74|2475.74|2488.97|2475.97|2488.46|2475.46|33
1623388270000|2021-06-11 05:11:10|2488.73|2475.73|2489.7|2476.7|2490.03|2477.03|2488.73|2475.73|36
1623388280000|2021-06-11 05:11:20|2489.61|2476.61|2490.13|2477.13|2490.36|2477.36|2489.6|2476.6|32
1623388290000|2021-06-11 05:11:30|2490.08|2477.08|2489.56|2476.56|2490.13|2477.13|2489.56|2476.56|36
1623388300000|2021-06-11 05:11:40|2489.58|2476.58|2489.8|2476.8|2490|2477|2489.54|2476.54|33
1623388310000|2021-06-11 05:11:50|2489.78|2476.78|2490.01|2477.01|2490.27|2477.27|2489.58|2476.58|32
1623388320000|2021-06-11 05:12:00|2489.94|2476.94|2489.93|2476.93|2490.11|2477.11|2489.65|2476.65|36
1623388330000|2021-06-11 05:12:10|2489.91|2476.91|2489.83|2476.83|2490.05|2477.05|2489.78|2476.78|30
1623388340000|2021-06-11 05:12:20|2489.9|2476.9|2489.85|2476.85|2490.03|2477.03|2489.47|2476.47|34
1623388350000|2021-06-11 05:12:30|2489.86|2476.86|2489.92|2476.92|2490.06|2477.06|2489.39|2476.39|35
1623388360000|2021-06-11 05:12:40|2489.91|2476.91|2489.21|2476.21|2489.92|2476.92|2489.21|2476.21|31
1623388370000|2021-06-11 05:12:50|2489.01|2476.01|2490.36|2477.36|2490.41|2477.41|2488.85|2475.85|35
1623388380000|2021-06-11 05:13:00|2490.6|2477.6|2490.29|2477.29|2490.73|2477.73|2490.29|2477.29|24
1623388390000|2021-06-11 05:13:10|2490.28|2477.28|2489.97|2476.97|2490.59|2477.59|2489.36|2476.36|36
1623388400000|2021-06-11 05:13:20|2490.01|2477.01|2490.57|2477.57|2490.92|2477.92|2490.01|2477.01|31
1623388410000|2021-06-11 05:13:30|2490.54|2477.54|2490.34|2477.34|2490.72|2477.72|2490.34|2477.34|21
1623388420000|2021-06-11 05:13:40|2490.3|2477.3|2490.39|2477.39|2490.39|2477.39|2489.71|2476.71|31
1623388430000|2021-06-11 05:13:50|2490.41|2477.41|2490.02|2477.02|2490.44|2477.44|2489.93|2476.93|37
1623388440000|2021-06-11 05:14:00|2490.03|2477.03|2489.81|2476.81|2490.05|2477.05|2489.74|2476.74|34
1623388450000|2021-06-11 05:14:10|2489.85|2476.85|2490.19|2477.19|2490.62|2477.62|2489.65|2476.65|33
1623388460000|2021-06-11 05:14:20|2490.21|2477.21|2489.89|2476.89|2490.47|2477.47|2489.87|2476.87|28
1623388470000|2021-06-11 05:14:30|2489.9|2476.9|2489.81|2476.81|2490.05|2477.05|2489.76|2476.76|26
1623388480000|2021-06-11 05:14:40|2489.85|2476.85|2490.21|2477.21|2490.26|2477.26|2489.8|2476.8|22
1623388490000|2021-06-11 05:14:50|2490.2|2477.2|2490.78|2477.78|2490.78|2477.78|2490.15|2477.15|17
1623388500000|2021-06-11 05:15:00|2490.92|2477.92|2490.38|2477.38|2491.26|2478.26|2490.38|2477.38|30
1623388510000|2021-06-11 05:15:10|2490.37|2477.37|2490.75|2477.75|2490.81|2477.81|2490.37|2477.37|28
1623388520000|2021-06-11 05:15:20|2490.74|2477.74|2489.88|2476.88|2490.82|2477.82|2489.88|2476.88|27
1623388530000|2021-06-11 05:15:30|2489.73|2476.73|2489.06|2476.06|2489.8|2476.8|2488.91|2475.91|24
1623388540000|2021-06-11 05:15:40|2488.97|2475.97|2488.91|2475.91|2489.08|2476.08|2488.67|2475.67|29
1623388550000|2021-06-11 05:15:50|2488.96|2475.96|2489.53|2476.53|2489.53|2476.53|2488.57|2475.57|30
1623388560000|2021-06-11 05:16:00|2489.62|2476.62|2489.05|2476.05|2489.62|2476.62|2489.05|2476.05|35
1623388570000|2021-06-11 05:16:10|2489.04|2476.04|2490.98|2477.98|2491.07|2478.07|2488.89|2475.89|31
1623388580000|2021-06-11 05:16:20|2490.89|2477.89|2492.36|2479.36|2492.65|2479.65|2490.67|2477.67|35
1623388590000|2021-06-11 05:16:30|2491.95|2478.95|2494.28|2481.28|2494.28|2481.28|2491.78|2478.78|39
1623388600000|2021-06-11 05:16:40|2494.1|2481.1|2494.69|2481.69|2494.87|2481.87|2493.71|2480.71|36
1623388610000|2021-06-11 05:16:50|2494.61|2481.61|2494.71|2481.71|2495.8|2482.8|2494.38|2481.38|39
1623388620000|2021-06-11 05:17:00|2494.67|2481.67|2492.96|2479.96|2494.67|2481.67|2492.92|2479.92|29
1623388630000|2021-06-11 05:17:10|2492.83|2479.83|2492.48|2479.48|2493.32|2480.32|2492.48|2479.48|38
1623388640000|2021-06-11 05:17:20|2492.43|2479.43|2490.76|2477.76|2492.53|2479.53|2490.76|2477.76|37
1623388650000|2021-06-11 05:17:30|2490.77|2477.77|2490.13|2477.13|2491.13|2478.13|2489.81|2476.81|35
1623388660000|2021-06-11 05:17:40|2490.09|2477.09|2489.43|2476.43|2490.15|2477.15|2489.38|2476.38|37
1623388670000|2021-06-11 05:17:50|2489.37|2476.37|2489.45|2476.45|2489.66|2476.66|2489.23|2476.23|37
1623388680000|2021-06-11 05:18:00|2489.41|2476.41|2489.12|2476.12|2489.51|2476.51|2489.01|2476.01|37
1623388690000|2021-06-11 05:18:10|2489.1|2476.1|2489.36|2476.36|2489.4|2476.4|2488.92|2475.92|36
1623388700000|2021-06-11 05:18:20|2489.44|2476.44|2488.35|2475.35|2489.44|2476.44|2488.2|2475.2|33
1623388710000|2021-06-11 05:18:30|2488.36|2475.36|2488.12|2475.12|2488.39|2475.39|2488.12|2475.12|24
1623388720000|2021-06-11 05:18:40|2488.1|2475.1|2487.67|2474.67|2488.23|2475.23|2487.34|2474.34|30
1623388730000|2021-06-11 05:18:50|2487.41|2474.41|2487.32|2474.32|2487.62|2474.62|2487.1|2474.1|26
1623388740000|2021-06-11 05:19:00|2487.31|2474.31|2486.54|2473.54|2487.32|2474.32|2486.53|2473.53|24
1623388750000|2021-06-11 05:19:10|2486.65|2473.65|2486.33|2473.33|2486.72|2473.72|2486.16|2473.16|29
1623388760000|2021-06-11 05:19:20|2486.63|2473.63|2487.2|2474.2|2487.86|2474.86|2486.63|2473.63|35
1623388770000|2021-06-11 05:19:30|2487.18|2474.18|2486.02|2473.02|2487.35|2474.35|2485.69|2472.69|36
1623388780000|2021-06-11 05:19:40|2485.94|2472.94|2485.56|2472.56|2486.33|2473.33|2485.54|2472.54|38
1623388790000|2021-06-11 05:19:50|2485.54|2472.54|2485.63|2472.63|2485.9|2472.9|2485.14|2472.14|37
1623388800000|2021-06-11 05:20:00|2485.62|2472.62|2484.45|2471.45|2485.62|2472.62|2484.4|2471.4|35
1623388810000|2021-06-11 05:20:10|2484.46|2471.46|2483.63|2470.63|2484.46|2471.46|2483.34|2470.34|36
1623388820000|2021-06-11 05:20:20|2483.58|2470.58|2483|2470|2483.68|2470.68|2482.82|2469.82|30
1623388830000|2021-06-11 05:20:30|2482.89|2469.89|2484.5|2471.5|2484.81|2471.81|2482.85|2469.85|35
1623388840000|2021-06-11 05:20:40|2484.51|2471.51|2484.37|2471.37|2484.96|2471.96|2484.08|2471.08|31
1623388850000|2021-06-11 05:20:50|2484.38|2471.38|2484.63|2471.63|2484.72|2471.72|2484.06|2471.06|31
1623388860000|2021-06-11 05:21:00|2484.59|2471.59|2483.56|2470.56|2484.86|2471.86|2483.46|2470.46|34
1623388870000|2021-06-11 05:21:10|2483.72|2470.72|2483.28|2470.28|2483.74|2470.74|2483.28|2470.28|28
1623388880000|2021-06-11 05:21:20|2483.29|2470.29|2482.32|2469.32|2483.31|2470.31|2482.32|2469.32|28
1623388890000|2021-06-11 05:21:30|2482.66|2469.66|2482.43|2469.43|2483.19|2470.19|2482.18|2469.18|32
1623388900000|2021-06-11 05:21:40|2482.64|2469.64|2482.55|2469.55|2483.08|2470.08|2482.32|2469.32|37
1623388910000|2021-06-11 05:21:50|2482.56|2469.56|2482.86|2469.86|2482.86|2469.86|2482.44|2469.44|30
1623388920000|2021-06-11 05:22:00|2482.85|2469.85|2482.89|2469.89|2483.34|2470.34|2482.85|2469.85|30
1623388930000|2021-06-11 05:22:10|2482.92|2469.92|2483.19|2470.19|2483.45|2470.45|2482.91|2469.91|28
1623388940000|2021-06-11 05:22:20|2483.43|2470.43|2483|2470|2483.87|2470.87|2483|2470|34
1623388950000|2021-06-11 05:22:30|2483.01|2470.01|2482.29|2469.29|2483.01|2470.01|2482.29|2469.29|27
1623388960000|2021-06-11 05:22:40|2482.3|2469.3|2481.96|2468.96|2482.49|2469.49|2481.96|2468.96|23
1623388970000|2021-06-11 05:22:50|2482.05|2469.05|2481.17|2468.17|2482.05|2469.05|2481.17|2468.17|35
1623388980000|2021-06-11 05:23:00|2481.22|2468.22|2482.34|2469.34|2482.74|2469.74|2480.83|2467.83|40
1623388990000|2021-06-11 05:23:10|2482.41|2469.41|2483.28|2470.28|2483.54|2470.54|2482.26|2469.26|34
1623389000000|2021-06-11 05:23:20|2483.32|2470.32|2483.43|2470.43|2483.77|2470.77|2482.85|2469.85|31
1623389010000|2021-06-11 05:23:30|2483.36|2470.36|2482.15|2469.15|2483.55|2470.55|2482.14|2469.14|36
1623389020000|2021-06-11 05:23:40|2482.19|2469.19|2483.27|2470.27|2483.33|2470.33|2482.02|2469.02|34
1623389030000|2021-06-11 05:23:50|2483.26|2470.26|2483.33|2470.33|2483.62|2470.62|2482.79|2469.79|34
1623389040000|2021-06-11 05:24:00|2483.27|2470.27|2484.04|2471.04|2484.12|2471.12|2483.1|2470.1|36
1623389050000|2021-06-11 05:24:10|2484.14|2471.14|2484.26|2471.26|2484.89|2471.89|2483.98|2470.98|37
1623389060000|2021-06-11 05:24:20|2484.23|2471.23|2483.86|2470.86|2484.45|2471.45|2483.57|2470.57|34
1623389070000|2021-06-11 05:24:30|2483.81|2470.81|2483.94|2470.94|2484.12|2471.12|2483.6|2470.6|35
1623389080000|2021-06-11 05:24:40|2483.93|2470.93|2483.66|2470.66|2484.1|2471.1|2483.66|2470.66|33
1623389090000|2021-06-11 05:24:50|2483.68|2470.68|2482.68|2469.68|2483.71|2470.71|2482.68|2469.68|35
1623389100000|2021-06-11 05:25:00|2482.67|2469.67|2483.25|2470.25|2483.35|2470.35|2482.67|2469.67|26
1623389110000|2021-06-11 05:25:10|2483.27|2470.27|2483.34|2470.34|2483.36|2470.36|2483.01|2470.01|35
1623389120000|2021-06-11 05:25:20|2483.32|2470.32|2483.12|2470.12|2483.38|2470.38|2482.85|2469.85|34
1623389130000|2021-06-11 05:25:30|2483.14|2470.14|2482.24|2469.24|2483.18|2470.18|2482.16|2469.16|27
1623389140000|2021-06-11 05:25:40|2482.26|2469.26|2482.33|2469.33|2482.75|2469.75|2482.16|2469.16|32
1623389150000|2021-06-11 05:25:50|2482.26|2469.26|2482.34|2469.34|2482.54|2469.54|2482.25|2469.25|26
1623389160000|2021-06-11 05:26:00|2482.35|2469.35|2482.26|2469.26|2482.51|2469.51|2482.26|2469.26|22
1623389170000|2021-06-11 05:26:10|2482.2|2469.2|2483|2470|2483.11|2470.11|2482.2|2469.2|25
1623389180000|2021-06-11 05:26:20|2483.04|2470.04|2483.24|2470.24|2483.6|2470.6|2483.04|2470.04|25
1623389190000|2021-06-11 05:26:30|2483.21|2470.21|2482.95|2469.95|2483.27|2470.27|2482.91|2469.91|25
1623389200000|2021-06-11 05:26:40|2482.91|2469.91|2483.09|2470.09|2483.24|2470.24|2482.85|2469.85|26
1623389210000|2021-06-11 05:26:50|2483.06|2470.06|2482.85|2469.85|2483.16|2470.16|2482.85|2469.85|12
1623389220000|2021-06-11 05:27:00|2482.81|2469.81|2481.75|2468.75|2482.89|2469.89|2481.65|2468.65|18
1623389230000|2021-06-11 05:27:10|2481.86|2468.86|2481.48|2468.48|2481.92|2468.92|2481.06|2468.06|23
1623389240000|2021-06-11 05:27:20|2481.41|2468.41|2482.35|2469.35|2482.54|2469.54|2481.34|2468.34|31
1623389250000|2021-06-11 05:27:30|2482.37|2469.37|2481.76|2468.76|2483.07|2470.07|2481.73|2468.73|31
1623389260000|2021-06-11 05:27:40|2481.73|2468.73|2482.67|2469.67|2482.86|2469.86|2481.6|2468.6|31
1623389270000|2021-06-11 05:27:50|2482.72|2469.72|2482.12|2469.12|2482.72|2469.72|2481.88|2468.88|31
1623389280000|2021-06-11 05:28:00|2482.07|2469.07|2483.8|2470.8|2483.97|2470.97|2482.02|2469.02|37
1623389290000|2021-06-11 05:28:10|2483.64|2470.64|2483.65|2470.65|2483.65|2470.65|2482.96|2469.96|35
1623389300000|2021-06-11 05:28:20|2483.45|2470.45|2483.05|2470.05|2483.51|2470.51|2482.56|2469.56|36
1623389310000|2021-06-11 05:28:30|2483.03|2470.03|2482.56|2469.56|2483.13|2470.13|2482.48|2469.48|33
1623389320000|2021-06-11 05:28:40|2482.55|2469.55|2482.65|2469.65|2482.81|2469.81|2482.47|2469.47|23
1623389330000|2021-06-11 05:28:50|2482.66|2469.66|2481.97|2468.97|2482.92|2469.92|2481.97|2468.97|33
1623389340000|2021-06-11 05:29:00|2481.99|2468.99|2481.12|2468.12|2482.1|2469.1|2481.01|2468.01|29
1623389350000|2021-06-11 05:29:10|2481.09|2468.09|2480.66|2467.66|2481.09|2468.09|2480.47|2467.47|29
1623389360000|2021-06-11 05:29:20|2480.63|2467.63|2481.58|2468.58|2481.58|2468.58|2480.45|2467.45|37
1623389370000|2021-06-11 05:29:30|2481.5|2468.5|2481.3|2468.3|2481.53|2468.53|2480.94|2467.94|32
1623389380000|2021-06-11 05:29:40|2481.32|2468.32|2481.23|2468.23|2481.52|2468.52|2481.11|2468.11|33
1623389390000|2021-06-11 05:29:50|2481.2|2468.2|2480.96|2467.96|2481.2|2468.2|2480.96|2467.96|37
1623389400000|2021-06-11 05:30:00|2480.94|2467.94|2482.65|2469.65|2482.77|2469.77|2480.94|2467.94|34
1623389410000|2021-06-11 05:30:10|2482.68|2469.68|2482.25|2469.25|2483.09|2470.09|2482.09|2469.09|36
1623389420000|2021-06-11 05:30:20|2481.96|2468.96|2482.09|2469.09|2482.19|2469.19|2481.94|2468.94|32
1623389430000|2021-06-11 05:30:30|2482.06|2469.06|2482.22|2469.22|2482.31|2469.31|2481.95|2468.95|31
1623389440000|2021-06-11 05:30:40|2482.21|2469.21|2482.92|2469.92|2483.11|2470.11|2481.83|2468.83|37
1623389450000|2021-06-11 05:30:50|2483.25|2470.25|2484.9|2471.9|2484.99|2471.99|2483.25|2470.25|34
1623389460000|2021-06-11 05:31:00|2485.01|2472.01|2485.03|2472.03|2485.15|2472.15|2484.52|2471.52|36
1623389470000|2021-06-11 05:31:10|2485.15|2472.15|2485.26|2472.26|2485.54|2472.54|2484.92|2471.92|33
1623389480000|2021-06-11 05:31:20|2485.23|2472.23|2483.45|2470.45|2485.25|2472.25|2482.8|2469.8|35
1623389490000|2021-06-11 05:31:30|2483.44|2470.44|2483.4|2470.4|2484.22|2471.22|2482.9|2469.9|29
1623389500000|2021-06-11 05:31:40|2483.44|2470.44|2481.94|2468.94|2483.44|2470.44|2481.94|2468.94|33
1623389510000|2021-06-11 05:31:50|2481.82|2468.82|2480.94|2467.94|2482.14|2469.14|2480.94|2467.94|25
1623389520000|2021-06-11 05:32:00|2480.97|2467.97|2480.95|2467.95|2481.21|2468.21|2480.85|2467.85|27
1623389530000|2021-06-11 05:32:10|2481|2468|2480.85|2467.85|2481.06|2468.06|2480.65|2467.65|30
1623389540000|2021-06-11 05:32:20|2480.86|2467.86|2480.09|2467.09|2481.04|2468.04|2480.09|2467.09|28
1623389550000|2021-06-11 05:32:30|2480.04|2467.04|2479.95|2466.95|2480.06|2467.06|2479.09|2466.09|33
1623389560000|2021-06-11 05:32:40|2479.94|2466.94|2480.14|2467.14|2480.34|2467.34|2479.77|2466.77|35
1623389570000|2021-06-11 05:32:50|2480.17|2467.17|2479.33|2466.33|2480.28|2467.28|2479.28|2466.28|34
1623389580000|2021-06-11 05:33:00|2479.04|2466.04|2477.46|2464.46|2479.04|2466.04|2477.46|2464.46|36
1623389590000|2021-06-11 05:33:10|2477.57|2464.57|2477.44|2464.44|2477.57|2464.57|2476.09|2463.09|35
1623389600000|2021-06-11 05:33:20|2477.54|2464.54|2477.83|2464.83|2478.17|2465.17|2476.79|2463.79|34
1623389610000|2021-06-11 05:33:30|2477.74|2464.74|2479.22|2466.22|2479.22|2466.22|2477.55|2464.55|31
1623389620000|2021-06-11 05:33:40|2479.32|2466.32|2478.74|2465.74|2479.32|2466.32|2478.74|2465.74|36
1623389630000|2021-06-11 05:33:50|2478.81|2465.81|2478.88|2465.88|2479.16|2466.16|2478.81|2465.81|27
1623389640000|2021-06-11 05:34:00|2479.1|2466.1|2479.01|2466.01|2479.83|2466.83|2478.96|2465.96|34
1623389650000|2021-06-11 05:34:10|2479.02|2466.02|2477.5|2464.5|2479.06|2466.06|2477.5|2464.5|31
1623389660000|2021-06-11 05:34:20|2477.51|2464.51|2477.24|2464.24|2477.74|2464.74|2477.24|2464.24|28
1623389670000|2021-06-11 05:34:30|2476.96|2463.96|2475.16|2462.16|2476.96|2463.96|2474.92|2461.92|38
1623389680000|2021-06-11 05:34:40|2475.17|2462.17|2476.04|2463.04|2476.07|2463.07|2474.73|2461.73|35
1623389690000|2021-06-11 05:34:50|2476.06|2463.06|2475.79|2462.79|2476.1|2463.1|2475.38|2462.38|36
1623389700000|2021-06-11 05:35:00|2475.78|2462.78|2477.45|2464.45|2477.53|2464.53|2475.78|2462.78|33
1623389710000|2021-06-11 05:35:10|2477.37|2464.37|2474.02|2461.02|2477.45|2464.45|2473.75|2460.75|37
1623389720000|2021-06-11 05:35:20|2474.18|2461.18|2472.91|2459.91|2474.23|2461.23|2472.75|2459.75|34
1623389730000|2021-06-11 05:35:30|2472.97|2459.97|2474.32|2461.32|2474.32|2461.32|2472.97|2459.97|37
1623389740000|2021-06-11 05:35:40|2474.34|2461.34|2474.08|2461.08|2474.55|2461.55|2473.87|2460.87|39
1623389750000|2021-06-11 05:35:50|2474.07|2461.07|2475.09|2462.09|2475.46|2462.46|2474.07|2461.07|30
1623389760000|2021-06-11 05:36:00|2475.17|2462.17|2475.33|2462.33|2475.76|2462.76|2475.03|2462.03|32
1623389770000|2021-06-11 05:36:10|2475.41|2462.41|2476.05|2463.05|2476.1|2463.1|2475.41|2462.41|28
1623389780000|2021-06-11 05:36:20|2476.24|2463.24|2477.17|2464.17|2477.17|2464.17|2475.83|2462.83|36
1623389790000|2021-06-11 05:36:30|2477.12|2464.12|2476.87|2463.87|2477.46|2464.46|2476.53|2463.53|33
1623389800000|2021-06-11 05:36:40|2476.97|2463.97|2477.13|2464.13|2477.22|2464.22|2476.77|2463.77|35
1623389810000|2021-06-11 05:36:50|2477.22|2464.22|2478.05|2465.05|2479|2466|2477.22|2464.22|32
1623389820000|2021-06-11 05:37:00|2478.1|2465.1|2478.13|2465.13|2478.29|2465.29|2477.95|2464.95|32
1623389830000|2021-06-11 05:37:10|2478.19|2465.19|2478.25|2465.25|2478.25|2465.25|2477.84|2464.84|35
1623389840000|2021-06-11 05:37:20|2478.34|2465.34|2478.06|2465.06|2478.36|2465.36|2478.01|2465.01|26
1623389850000|2021-06-11 05:37:30|2478.07|2465.07|2479.6|2466.6|2479.76|2466.76|2477.93|2464.93|32
1623389860000|2021-06-11 05:37:40|2479.56|2466.56|2479.6|2466.6|2479.9|2466.9|2479.51|2466.51|34
1623389870000|2021-06-11 05:37:50|2479.68|2466.68|2480.25|2467.25|2480.84|2467.84|2479.63|2466.63|32
1623389880000|2021-06-11 05:38:00|2480|2467|2480.56|2467.56|2480.56|2467.56|2479.67|2466.67|37
1623389890000|2021-06-11 05:38:10|2480.69|2467.69|2481.63|2468.63|2481.63|2468.63|2480.37|2467.37|36
1623389900000|2021-06-11 05:38:20|2481.57|2468.57|2480.86|2467.86|2481.89|2468.89|2480.68|2467.68|28
1623389910000|2021-06-11 05:38:30|2480.85|2467.85|2481.67|2468.67|2481.72|2468.72|2480.82|2467.82|23
1623389920000|2021-06-11 05:38:40|2481.62|2468.62|2481.98|2468.98|2481.98|2468.98|2481.28|2468.28|31
1623389930000|2021-06-11 05:38:50|2482.46|2469.46|2483.43|2470.43|2483.45|2470.45|2482.21|2469.21|38
1623389940000|2021-06-11 05:39:00|2483.38|2470.38|2482.46|2469.46|2483.44|2470.44|2482.46|2469.46|34
1623389950000|2021-06-11 05:39:10|2482.45|2469.45|2482.11|2469.11|2482.45|2469.45|2481.68|2468.68|30
1623389960000|2021-06-11 05:39:20|2482.13|2469.13|2481.89|2468.89|2482.49|2469.49|2481.89|2468.89|30
1623389970000|2021-06-11 05:39:30|2481.82|2468.82|2481.81|2468.81|2481.94|2468.94|2481.75|2468.75|24
1623389980000|2021-06-11 05:39:40|2481.79|2468.79|2482.51|2469.51|2482.51|2469.51|2481.62|2468.62|26
1623389990000|2021-06-11 05:39:50|2482.53|2469.53|2482.56|2469.56|2482.99|2469.99|2482.46|2469.46|34
1623390000000|2021-06-11 05:40:00|2482.59|2469.59|2483.43|2470.43|2483.97|2470.97|2482.59|2469.59|32
1623390010000|2021-06-11 05:40:10|2483.24|2470.24|2483.55|2470.55|2483.55|2470.55|2482.99|2469.99|35
1623390020000|2021-06-11 05:40:20|2483.36|2470.36|2483.28|2470.28|2483.89|2470.89|2483.21|2470.21|37
1623390030000|2021-06-11 05:40:30|2483.32|2470.32|2483.44|2470.44|2483.72|2470.72|2483.26|2470.26|33
1623390040000|2021-06-11 05:40:40|2483.46|2470.46|2484.02|2471.02|2484.15|2471.15|2483.39|2470.39|36
1623390050000|2021-06-11 05:40:50|2484.04|2471.04|2484.2|2471.2|2484.25|2471.25|2483.74|2470.74|29
1623390060000|2021-06-11 05:41:00|2483.97|2470.97|2483.15|2470.15|2484.15|2471.15|2483.08|2470.08|35
1623390070000|2021-06-11 05:41:10|2483.19|2470.19|2482.41|2469.41|2483.19|2470.19|2482.03|2469.03|33
1623390080000|2021-06-11 05:41:20|2482.42|2469.42|2483.25|2470.25|2483.35|2470.35|2482.35|2469.35|26
1623390090000|2021-06-11 05:41:30|2483.39|2470.39|2483.63|2470.63|2483.84|2470.84|2483.34|2470.34|36
1623390100000|2021-06-11 05:41:40|2483.68|2470.68|2483.61|2470.61|2483.82|2470.82|2483.29|2470.29|36
1623390110000|2021-06-11 05:41:50|2483.37|2470.37|2483.93|2470.93|2483.96|2470.96|2483.02|2470.02|35
1623390120000|2021-06-11 05:42:00|2484.01|2471.01|2484.23|2471.23|2484.41|2471.41|2483.79|2470.79|34
1623390130000|2021-06-11 05:42:10|2484.06|2471.06|2484.88|2471.88|2485.09|2472.09|2483.84|2470.84|34
1623390140000|2021-06-11 05:42:20|2485.01|2472.01|2485.32|2472.32|2485.41|2472.41|2484.64|2471.64|34
1623390150000|2021-06-11 05:42:30|2485.33|2472.33|2485.61|2472.61|2485.81|2472.81|2484.83|2471.83|32
1623390160000|2021-06-11 05:42:40|2485.59|2472.59|2485.03|2472.03|2485.69|2472.69|2484.69|2471.69|31
1623390170000|2021-06-11 05:42:50|2485.13|2472.13|2485.92|2472.92|2486.02|2473.02|2484.85|2471.85|35
1623390180000|2021-06-11 05:43:00|2486.26|2473.26|2485.65|2472.65|2486.26|2473.26|2485.62|2472.62|26
1623390190000|2021-06-11 05:43:10|2485.7|2472.7|2484.86|2471.86|2485.72|2472.72|2484.86|2471.86|32
1623390200000|2021-06-11 05:43:20|2485.08|2472.08|2484.86|2471.86|2485.08|2472.08|2484.63|2471.63|30
1623390210000|2021-06-11 05:43:30|2484.85|2471.85|2484.95|2471.95|2484.96|2471.96|2484.34|2471.34|26
1623390220000|2021-06-11 05:43:40|2485.02|2472.02|2485.64|2472.64|2485.81|2472.81|2484.92|2471.92|34
1623390230000|2021-06-11 05:43:50|2485.67|2472.67|2485.45|2472.45|2485.83|2472.83|2485.35|2472.35|34
1623390240000|2021-06-11 05:44:00|2485.64|2472.64|2484.03|2471.03|2485.65|2472.65|2483.78|2470.78|35
1623390250000|2021-06-11 05:44:10|2484.08|2471.08|2484.05|2471.05|2484.29|2471.29|2483.96|2470.96|34
1623390260000|2021-06-11 05:44:20|2484.11|2471.11|2484.05|2471.05|2484.11|2471.11|2483.91|2470.91|27
1623390270000|2021-06-11 05:44:30|2484.06|2471.06|2483.49|2470.49|2484.06|2471.06|2483.46|2470.46|28
1623390280000|2021-06-11 05:44:40|2483.48|2470.48|2483.38|2470.38|2483.78|2470.78|2483.32|2470.32|28
1623390290000|2021-06-11 05:44:50|2483.33|2470.33|2482.19|2469.19|2483.51|2470.51|2482.19|2469.19|25
1623390300000|2021-06-11 05:45:00|2482.18|2469.18|2483.41|2470.41|2483.81|2470.81|2482.15|2469.15|30
1623390310000|2021-06-11 05:45:10|2483.63|2470.63|2483.7|2470.7|2483.93|2470.93|2483.58|2470.58|20
1623390320000|2021-06-11 05:45:20|2483.83|2470.83|2484.75|2471.75|2484.93|2471.93|2483.83|2470.83|30
1623390330000|2021-06-11 05:45:30|2484.76|2471.76|2484.83|2471.83|2485.14|2472.14|2484.63|2471.63|32
1623390340000|2021-06-11 05:45:40|2484.94|2471.94|2485.25|2472.25|2485.62|2472.62|2484.83|2471.83|34
1623390350000|2021-06-11 05:45:50|2485.24|2472.24|2485.57|2472.57|2485.57|2472.57|2485.24|2472.24|34
1623390360000|2021-06-11 05:46:00|2485.58|2472.58|2483.81|2470.81|2485.66|2472.66|2483.29|2470.29|38
1623390370000|2021-06-11 05:46:10|2483.89|2470.89|2484.19|2471.19|2484.19|2471.19|2483.7|2470.7|32
1623390380000|2021-06-11 05:46:20|2484.1|2471.1|2484.75|2471.75|2484.75|2471.75|2483.37|2470.37|37
1623390390000|2021-06-11 05:46:30|2484.77|2471.77|2484.14|2471.14|2484.78|2471.78|2483.9|2470.9|37
1623390400000|2021-06-11 05:46:40|2484.12|2471.12|2484.3|2471.3|2484.45|2471.45|2483.77|2470.77|32
1623390410000|2021-06-11 05:46:50|2483.77|2470.77|2484.38|2471.38|2484.41|2471.41|2483.77|2470.77|27
1623390420000|2021-06-11 05:47:00|2484.33|2471.33|2482.04|2469.04|2484.33|2471.33|2482.04|2469.04|36
1623390430000|2021-06-11 05:47:10|2481.92|2468.92|2482.73|2469.73|2482.75|2469.75|2481.86|2468.86|31
1623390440000|2021-06-11 05:47:20|2482.63|2469.63|2482.63|2469.63|2482.7|2469.7|2482.44|2469.44|32
1623390450000|2021-06-11 05:47:30|2482.65|2469.65|2481.14|2468.14|2482.66|2469.66|2481.13|2468.13|33
1623390460000|2021-06-11 05:47:40|2481.01|2468.01|2481.21|2468.21|2481.34|2468.34|2480.67|2467.67|34
1623390470000|2021-06-11 05:47:50|2481.23|2468.23|2481.11|2468.11|2481.33|2468.33|2481.06|2468.06|28
1623390480000|2021-06-11 05:48:00|2481.09|2468.09|2481.03|2468.03|2481.3|2468.3|2480.89|2467.89|29
1623390490000|2021-06-11 05:48:10|2481.04|2468.04|2480.97|2467.97|2481.08|2468.08|2480.93|2467.93|31
1623390500000|2021-06-11 05:48:20|2480.92|2467.92|2482.77|2469.77|2482.88|2469.88|2480.92|2467.92|38
1623390510000|2021-06-11 05:48:30|2482.76|2469.76|2483.3|2470.3|2483.35|2470.35|2482.76|2469.76|30
1623390520000|2021-06-11 05:48:40|2483.32|2470.32|2482.65|2469.65|2483.58|2470.58|2482.55|2469.55|28
1623390530000|2021-06-11 05:48:50|2482.54|2469.54|2482.39|2469.39|2482.71|2469.71|2482.19|2469.19|31
1623390540000|2021-06-11 05:49:00|2482.33|2469.33|2483.21|2470.21|2483.23|2470.23|2481.99|2468.99|36
1623390550000|2021-06-11 05:49:10|2483.24|2470.24|2483.53|2470.53|2483.73|2470.73|2483.24|2470.24|27
1623390560000|2021-06-11 05:49:20|2483.57|2470.57|2483.22|2470.22|2483.79|2470.79|2483.05|2470.05|33
1623390570000|2021-06-11 05:49:30|2483.3|2470.3|2483.19|2470.19|2483.87|2470.87|2483.09|2470.09|34
1623390580000|2021-06-11 05:49:40|2483.07|2470.07|2482.24|2469.24|2483.24|2470.24|2482.02|2469.02|35
1623390590000|2021-06-11 05:49:50|2482.28|2469.28|2482.29|2469.29|2482.37|2469.37|2482.2|2469.2|27
1623390600000|2021-06-11 05:50:00|2482.32|2469.32|2481.6|2468.6|2482.35|2469.35|2481.6|2468.6|32
1623390610000|2021-06-11 05:50:10|2481.61|2468.61|2479.13|2466.13|2481.61|2468.61|2479.09|2466.09|39
1623390620000|2021-06-11 05:50:20|2479.1|2466.1|2478.17|2465.17|2479.44|2466.44|2478.06|2465.06|29
1623390630000|2021-06-11 05:50:30|2478.11|2465.11|2478.02|2465.02|2478.17|2465.17|2477.98|2464.98|14
1623390640000|2021-06-11 05:50:40|2478|2465|2477.68|2464.68|2478.11|2465.11|2477.68|2464.68|24
1623390650000|2021-06-11 05:50:50|2477.57|2464.57|2477.17|2464.17|2477.73|2464.73|2477.11|2464.11|26
1623390660000|2021-06-11 05:51:00|2477.1|2464.1|2478.21|2465.21|2478.65|2465.65|2477.1|2464.1|36
1623390670000|2021-06-11 05:51:10|2478.19|2465.19|2478.49|2465.49|2478.91|2465.91|2478.19|2465.19|31
1623390680000|2021-06-11 05:51:20|2478.47|2465.47|2480.15|2467.15|2480.8|2467.8|2478.47|2465.47|33
1623390690000|2021-06-11 05:51:30|2480.38|2467.38|2480.61|2467.61|2480.78|2467.78|2480.26|2467.26|36
1623390700000|2021-06-11 05:51:40|2480.58|2467.58|2480.58|2467.58|2480.86|2467.86|2480.41|2467.41|33
1623390710000|2021-06-11 05:51:50|2480.63|2467.63|2480.57|2467.57|2481.36|2468.36|2480.47|2467.47|35
1623390720000|2021-06-11 05:52:00|2480.64|2467.64|2480.61|2467.61|2480.82|2467.82|2480.38|2467.38|35
1623390730000|2021-06-11 05:52:10|2480.59|2467.59|2478.92|2465.92|2480.7|2467.7|2478.92|2465.92|29
1623390740000|2021-06-11 05:52:20|2479.04|2466.04|2478.73|2465.73|2479.13|2466.13|2478.73|2465.73|26
1623390750000|2021-06-11 05:52:30|2478.68|2465.68|2477.3|2464.3|2478.68|2465.68|2477.26|2464.26|29
1623390760000|2021-06-11 05:52:40|2477.38|2464.38|2477.54|2464.54|2477.78|2464.78|2477.14|2464.14|35
1623390770000|2021-06-11 05:52:50|2477.6|2464.6|2477.78|2464.78|2478.05|2465.05|2477.58|2464.58|32
1623390780000|2021-06-11 05:53:00|2477.83|2464.83|2475.82|2462.82|2477.91|2464.91|2475.62|2462.62|38
1623390790000|2021-06-11 05:53:10|2475.73|2462.73|2475.03|2462.03|2475.82|2462.82|2474.94|2461.94|32
1623390800000|2021-06-11 05:53:20|2474.94|2461.94|2475.44|2462.44|2475.93|2462.93|2474.66|2461.66|36
1623390810000|2021-06-11 05:53:30|2475.39|2462.39|2476.94|2463.94|2477.14|2464.14|2475.39|2462.39|33
1623390820000|2021-06-11 05:53:40|2476.86|2463.86|2476.5|2463.5|2477|2464|2476.48|2463.48|32
1623390830000|2021-06-11 05:53:50|2476.6|2463.6|2476.81|2463.81|2477.37|2464.37|2476.55|2463.55|37
1623390840000|2021-06-11 05:54:00|2476.79|2463.79|2476.37|2463.37|2476.79|2463.79|2476.17|2463.17|28
1623390850000|2021-06-11 05:54:10|2476.41|2463.41|2476.19|2463.19|2476.67|2463.67|2476.18|2463.18|33
1623390860000|2021-06-11 05:54:20|2476.18|2463.18|2475.71|2462.71|2476.32|2463.32|2475.63|2462.63|35
1623390870000|2021-06-11 05:54:30|2475.7|2462.7|2475.43|2462.43|2475.76|2462.76|2475.27|2462.27|30
1623390880000|2021-06-11 05:54:40|2475.33|2462.33|2475.58|2462.58|2475.62|2462.62|2475.32|2462.32|32
1623390890000|2021-06-11 05:54:50|2475.35|2462.35|2476.24|2463.24|2476.39|2463.39|2475.31|2462.31|29
1623390900000|2021-06-11 05:55:00|2476.16|2463.16|2476.88|2463.88|2477.29|2464.29|2475.88|2462.88|37
1623390910000|2021-06-11 05:55:10|2476.77|2463.77|2477.04|2464.04|2477.05|2464.05|2476.62|2463.62|28
1623390920000|2021-06-11 05:55:20|2477.05|2464.05|2478.61|2465.61|2478.61|2465.61|2476.98|2463.98|30
1623390930000|2021-06-11 05:55:30|2478.64|2465.64|2478.76|2465.76|2478.98|2465.98|2478.64|2465.64|31
1623390940000|2021-06-11 05:55:40|2478.84|2465.84|2478.86|2465.86|2479.43|2466.43|2478.66|2465.66|33
1623390950000|2021-06-11 05:55:50|2478.93|2465.93|2478.9|2465.9|2479.43|2466.43|2478.76|2465.76|27
1623390960000|2021-06-11 05:56:00|2479.39|2466.39|2476.87|2463.87|2479.39|2466.39|2476.48|2463.48|34
1623390970000|2021-06-11 05:56:10|2476.67|2463.67|2476.88|2463.88|2476.88|2463.88|2476.52|2463.52|29
1623390980000|2021-06-11 05:56:20|2476.91|2463.91|2476.71|2463.71|2477.16|2464.16|2476.71|2463.71|28
1623390990000|2021-06-11 05:56:30|2476.69|2463.69|2476.13|2463.13|2476.69|2463.69|2476.01|2463.01|35
1623391000000|2021-06-11 05:56:40|2476.14|2463.14|2476.05|2463.05|2476.46|2463.46|2475.97|2462.97|34
1623391010000|2021-06-11 05:56:50|2476.32|2463.32|2476.13|2463.13|2476.38|2463.38|2475.75|2462.75|35
1623391020000|2021-06-11 05:57:00|2476.04|2463.04|2477.47|2464.47|2477.74|2464.74|2476.03|2463.03|32
1623391030000|2021-06-11 05:57:10|2477.5|2464.5|2477.81|2464.81|2477.99|2464.99|2477.36|2464.36|37
1623391040000|2021-06-11 05:57:20|2477.89|2464.89|2477.72|2464.72|2477.99|2464.99|2477.37|2464.37|34
1623391050000|2021-06-11 05:57:30|2477.71|2464.71|2477.05|2464.05|2478.34|2465.34|2477.05|2464.05|25
1623391060000|2021-06-11 05:57:40|2477|2464|2476.72|2463.72|2477.07|2464.07|2476.32|2463.32|34
1623391070000|2021-06-11 05:57:50|2476.7|2463.7|2476.79|2463.79|2476.97|2463.97|2476.69|2463.69|32
1623391080000|2021-06-11 05:58:00|2476.83|2463.83|2476.8|2463.8|2476.91|2463.91|2476.74|2463.74|27
1623391090000|2021-06-11 05:58:10|2477.19|2464.19|2477.17|2464.17|2478.67|2465.67|2477.17|2464.17|32
1623391100000|2021-06-11 05:58:20|2477.12|2464.12|2477|2464|2477.29|2464.29|2476.59|2463.59|35
1623391110000|2021-06-11 05:58:30|2476.99|2463.99|2476.37|2463.37|2477.07|2464.07|2476.37|2463.37|34
1623391120000|2021-06-11 05:58:40|2475.74|2462.74|2475.77|2462.77|2475.85|2462.85|2475.12|2462.12|32
1623391130000|2021-06-11 05:58:50|2475.86|2462.86|2475.6|2462.6|2475.95|2462.95|2475.56|2462.56|34
1623391140000|2021-06-11 05:59:00|2475.5|2462.5|2473.21|2460.21|2475.5|2462.5|2473.11|2460.11|38
1623391150000|2021-06-11 05:59:10|2473.22|2460.22|2473.1|2460.1|2473.62|2460.62|2472.95|2459.95|36
1623391160000|2021-06-11 05:59:20|2473.09|2460.09|2472.99|2459.99|2473.76|2460.76|2472.97|2459.97|31
1623391170000|2021-06-11 05:59:30|2473.03|2460.03|2472.49|2459.49|2473.03|2460.03|2472.45|2459.45|35
1623391180000|2021-06-11 05:59:40|2472.5|2459.5|2472.57|2459.57|2472.71|2459.71|2472.02|2459.02|33
1623391190000|2021-06-11 05:59:50|2472.59|2459.59|2472.46|2459.46|2472.82|2459.82|2472.02|2459.02|34
1623391200000|2021-06-11 06:00:00|2472.45|2459.45|2474.54|2461.54|2475.13|2462.13|2472.45|2459.45|39
1623391210000|2021-06-11 06:00:10|2474.5|2461.5|2476.19|2463.19|2476.19|2463.19|2474.48|2461.48|36
1623391220000|2021-06-11 06:00:20|2476.16|2463.16|2475.29|2462.29|2476.16|2463.16|2475.16|2462.16|34
1623391230000|2021-06-11 06:00:30|2475.3|2462.3|2475.4|2462.4|2475.54|2462.54|2475.2|2462.2|31
1623391240000|2021-06-11 06:00:40|2475.35|2462.35|2475.11|2462.11|2475.35|2462.35|2475.08|2462.08|35
1623391250000|2021-06-11 06:00:50|2475.1|2462.1|2473|2460|2475.16|2462.16|2472.91|2459.91|33
1623391260000|2021-06-11 06:01:00|2472.97|2459.97|2473.21|2460.21|2473.21|2460.21|2472.8|2459.8|33
1623391270000|2021-06-11 06:01:10|2472.97|2459.97|2472.02|2459.02|2473.34|2460.34|2471.78|2458.78|31
1623391280000|2021-06-11 06:01:20|2471.66|2458.66|2470.4|2457.4|2471.69|2458.69|2470.22|2457.22|37
1623391290000|2021-06-11 06:01:30|2470.6|2457.6|2463.39|2450.39|2470.71|2457.71|2463.39|2450.39|37
1623391300000|2021-06-11 06:01:40|2463.41|2450.41|2462.52|2449.52|2463.41|2450.41|2460.69|2447.69|40
1623391310000|2021-06-11 06:01:50|2462.51|2449.51|2464.86|2451.86|2464.86|2451.86|2461.96|2448.96|35
1623391320000|2021-06-11 06:02:00|2464.96|2451.96|2463.08|2450.08|2465.93|2452.93|2463.08|2450.08|36
1623391330000|2021-06-11 06:02:10|2462.94|2449.94|2460.5|2447.5|2462.94|2449.94|2460.5|2447.5|39
1623391340000|2021-06-11 06:02:20|2460.51|2447.51|2459.52|2446.52|2460.92|2447.92|2459.16|2446.16|40
1623391350000|2021-06-11 06:02:30|2459.54|2446.54|2459.76|2446.76|2460.29|2447.29|2459.29|2446.29|37
1623391360000|2021-06-11 06:02:40|2460.29|2447.29|2459.91|2446.91|2460.8|2447.8|2459.21|2446.21|37
1623391370000|2021-06-11 06:02:50|2459.87|2446.87|2458.5|2445.5|2460.21|2447.21|2458.47|2445.47|40
1623391380000|2021-06-11 06:03:00|2458.48|2445.48|2458.43|2445.43|2458.57|2445.57|2454.98|2441.98|38
1623391390000|2021-06-11 06:03:10|2458.49|2445.49|2460.75|2447.75|2460.94|2447.94|2458.49|2445.49|39
1623391400000|2021-06-11 06:03:20|2460.76|2447.76|2461.44|2448.44|2462.18|2449.18|2460.16|2447.16|32
1623391410000|2021-06-11 06:03:30|2461.3|2448.3|2459.18|2446.18|2461.3|2448.3|2458.54|2445.54|34
1623391420000|2021-06-11 06:03:40|2459.11|2446.11|2459.3|2446.3|2460.08|2447.08|2458.55|2445.55|33
1623391430000|2021-06-11 06:03:50|2460.33|2447.33|2458.2|2445.2|2460.33|2447.33|2458.09|2445.09|39
1623391440000|2021-06-11 06:04:00|2458.35|2445.35|2459.6|2446.6|2459.66|2446.66|2458.25|2445.25|37
1623391450000|2021-06-11 06:04:10|2459.78|2446.78|2459.47|2446.47|2459.91|2446.91|2459.22|2446.22|36
1623391460000|2021-06-11 06:04:20|2459.65|2446.65|2459.77|2446.77|2459.92|2446.92|2459.07|2446.07|37
1623391470000|2021-06-11 06:04:30|2459.83|2446.83|2461.07|2448.07|2461.07|2448.07|2459.65|2446.65|37
1623391480000|2021-06-11 06:04:40|2461.15|2448.15|2462.25|2449.25|2462.43|2449.43|2460.93|2447.93|28
1623391490000|2021-06-11 06:04:50|2461.91|2448.91|2461.07|2448.07|2461.91|2448.91|2460.75|2447.75|31
1623391500000|2021-06-11 06:05:00|2461.09|2448.09|2459.66|2446.66|2461.31|2448.31|2459.47|2446.47|35
1623391510000|2021-06-11 06:05:10|2459.7|2446.7|2460.34|2447.34|2460.57|2447.57|2459.1|2446.1|28
1623391520000|2021-06-11 06:05:20|2460.52|2447.52|2461.02|2448.02|2461.41|2448.41|2460.49|2447.49|31
1623391530000|2021-06-11 06:05:30|2461.07|2448.07|2461.29|2448.29|2461.6|2448.6|2460.86|2447.86|34
1623391540000|2021-06-11 06:05:40|2461.39|2448.39|2458.91|2445.91|2461.39|2448.39|2458.27|2445.27|33
1623391550000|2021-06-11 06:05:50|2458.95|2445.95|2457.56|2444.56|2458.95|2445.95|2457.49|2444.49|34
1623391560000|2021-06-11 06:06:00|2457.62|2444.62|2458.98|2445.98|2458.98|2445.98|2457.62|2444.62|37
1623391570000|2021-06-11 06:06:10|2459.12|2446.12|2459.87|2446.87|2460.11|2447.11|2459.12|2446.12|33
1623391580000|2021-06-11 06:06:20|2459.96|2446.96|2461.01|2448.01|2461.04|2448.04|2459.9|2446.9|34
1623391590000|2021-06-11 06:06:30|2460.86|2447.86|2462.04|2449.04|2462.1|2449.1|2460.39|2447.39|34
1623391600000|2021-06-11 06:06:40|2461.93|2448.93|2462.97|2449.97|2463.18|2450.18|2461.68|2448.68|37
1623391610000|2021-06-11 06:06:50|2462.91|2449.91|2462.79|2449.79|2463.21|2450.21|2462.73|2449.73|35
1623391620000|2021-06-11 06:07:00|2462.84|2449.84|2461.77|2448.77|2462.93|2449.93|2461.77|2448.77|31
1623391630000|2021-06-11 06:07:10|2461.8|2448.8|2461.63|2448.63|2462.02|2449.02|2461.47|2448.47|22
1623391640000|2021-06-11 06:07:20|2461.59|2448.59|2460.26|2447.26|2461.68|2448.68|2459.99|2446.99|36
1623391650000|2021-06-11 06:07:30|2460.18|2447.18|2460.78|2447.78|2460.83|2447.83|2459.58|2446.58|37
1623391660000|2021-06-11 06:07:40|2460.95|2447.95|2461.66|2448.66|2461.75|2448.75|2460.95|2447.95|37
1623391670000|2021-06-11 06:07:50|2461.68|2448.68|2462.77|2449.77|2462.78|2449.78|2461.6|2448.6|37
1623391680000|2021-06-11 06:08:00|2462.63|2449.63|2462.14|2449.14|2462.95|2449.95|2461.95|2448.95|33
1623391690000|2021-06-11 06:08:10|2462.22|2449.22|2462.36|2449.36|2462.36|2449.36|2460.96|2447.96|34
1623391700000|2021-06-11 06:08:20|2462.35|2449.35|2460.69|2447.69|2462.39|2449.39|2460.69|2447.69|37
1623391710000|2021-06-11 06:08:30|2460.68|2447.68|2460.99|2447.99|2461.03|2448.03|2460.54|2447.54|27
1623391720000|2021-06-11 06:08:40|2460.83|2447.83|2460.73|2447.73|2460.97|2447.97|2460.67|2447.67|21
1623391730000|2021-06-11 06:08:50|2460.74|2447.74|2462.14|2449.14|2462.37|2449.37|2460.71|2447.71|31
1623391740000|2021-06-11 06:09:00|2462.07|2449.07|2462.88|2449.88|2462.91|2449.91|2461.78|2448.78|34
1623391750000|2021-06-11 06:09:10|2462.91|2449.91|2462.77|2449.77|2463.26|2450.26|2462.67|2449.67|29
1623391760000|2021-06-11 06:09:20|2462.89|2449.89|2461.87|2448.87|2463|2450|2461.87|2448.87|35
1623391770000|2021-06-11 06:09:30|2461.82|2448.82|2460.82|2447.82|2461.82|2448.82|2460.24|2447.24|30
1623391780000|2021-06-11 06:09:40|2460.77|2447.77|2457.53|2444.53|2460.77|2447.77|2457.53|2444.53|34
1623391790000|2021-06-11 06:09:50|2457.47|2444.47|2458.64|2445.64|2458.66|2445.66|2457.47|2444.47|36
1623391800000|2021-06-11 06:10:00|2458.41|2445.41|2460.87|2447.87|2460.97|2447.97|2458.41|2445.41|37
1623391810000|2021-06-11 06:10:10|2460.9|2447.9|2462.38|2449.38|2462.39|2449.39|2460.76|2447.76|36
1623391820000|2021-06-11 06:10:20|2462.41|2449.41|2462.94|2449.94|2463.41|2450.41|2462.31|2449.31|34
1623391830000|2021-06-11 06:10:30|2462.93|2449.93|2462.88|2449.88|2463.1|2450.1|2462.82|2449.82|27
1623391840000|2021-06-11 06:10:40|2462.94|2449.94|2460.64|2447.64|2462.94|2449.94|2460.64|2447.64|35
1623391850000|2021-06-11 06:10:50|2460.77|2447.77|2461.89|2448.89|2461.9|2448.9|2460.59|2447.59|33
1623391860000|2021-06-11 06:11:00|2462.18|2449.18|2462.2|2449.2|2462.3|2449.3|2461.97|2448.97|33
1623391870000|2021-06-11 06:11:10|2462.13|2449.13|2462.06|2449.06|2462.25|2449.25|2461.97|2448.97|26
1623391880000|2021-06-11 06:11:20|2461.93|2448.93|2462.96|2449.96|2463.2|2450.2|2461.93|2448.93|26
1623391890000|2021-06-11 06:11:30|2463.16|2450.16|2462.89|2449.89|2463.36|2450.36|2462.84|2449.84|25
1623391900000|2021-06-11 06:11:40|2462.77|2449.77|2462.9|2449.9|2463.33|2450.33|2462.71|2449.71|31
1623391910000|2021-06-11 06:11:50|2462.89|2449.89|2462.87|2449.87|2463.15|2450.15|2462.78|2449.78|20
1623391920000|2021-06-11 06:12:00|2462.85|2449.85|2461.87|2448.87|2462.96|2449.96|2461.52|2448.52|22
1623391930000|2021-06-11 06:12:10|2461.83|2448.83|2461.87|2448.87|2461.88|2448.88|2461.5|2448.5|31
1623391940000|2021-06-11 06:12:20|2461.76|2448.76|2461.83|2448.83|2461.93|2448.93|2461.65|2448.65|26
1623391950000|2021-06-11 06:12:30|2461.89|2448.89|2463.09|2450.09|2463.18|2450.18|2461.89|2448.89|29
1623391960000|2021-06-11 06:12:40|2463.19|2450.19|2463.32|2450.32|2463.47|2450.47|2463|2450|30
1623391970000|2021-06-11 06:12:50|2463.3|2450.3|2463.13|2450.13|2463.33|2450.33|2463|2450|33
1623391980000|2021-06-11 06:13:00|2463.11|2450.11|2463.33|2450.33|2463.36|2450.36|2462.4|2449.4|36
1623391990000|2021-06-11 06:13:10|2463.3|2450.3|2463.45|2450.45|2463.66|2450.66|2463.25|2450.25|25
1623392000000|2021-06-11 06:13:20|2463.37|2450.37|2462.89|2449.89|2463.37|2450.37|2462.66|2449.66|35
1623392010000|2021-06-11 06:13:30|2462.78|2449.78|2463.39|2450.39|2463.39|2450.39|2462.58|2449.58|32
1623392020000|2021-06-11 06:13:40|2463.22|2450.22|2463.27|2450.27|2463.42|2450.42|2463.11|2450.11|35
1623392030000|2021-06-11 06:13:50|2463.26|2450.26|2462.66|2449.66|2463.26|2450.26|2462.57|2449.57|30
1623392040000|2021-06-11 06:14:00|2462.62|2449.62|2462.7|2449.7|2462.77|2449.77|2462.51|2449.51|20
1623392050000|2021-06-11 06:14:10|2462.76|2449.76|2462.24|2449.24|2462.77|2449.77|2461.99|2448.99|34
1623392060000|2021-06-11 06:14:20|2462.3|2449.3|2461.87|2448.87|2462.3|2449.3|2461.79|2448.79|35
1623392070000|2021-06-11 06:14:30|2461.81|2448.81|2461.86|2448.86|2462.37|2449.37|2461.44|2448.44|31
1623392080000|2021-06-11 06:14:40|2461.94|2448.94|2461.56|2448.56|2461.97|2448.97|2461.56|2448.56|28
1623392090000|2021-06-11 06:14:50|2461.55|2448.55|2461.61|2448.61|2461.7|2448.7|2461.4|2448.4|31
1623392100000|2021-06-11 06:15:00|2461.74|2448.74|2461.82|2448.82|2462.1|2449.1|2461.65|2448.65|33
1623392110000|2021-06-11 06:15:10|2461.8|2448.8|2462.57|2449.57|2462.8|2449.8|2461.66|2448.66|34
1623392120000|2021-06-11 06:15:20|2462.53|2449.53|2462.82|2449.82|2463.07|2450.07|2462.53|2449.53|38
1623392130000|2021-06-11 06:15:30|2462.78|2449.78|2462.15|2449.15|2463.13|2450.13|2461.93|2448.93|36
1623392140000|2021-06-11 06:15:40|2462.14|2449.14|2459.37|2446.37|2462.17|2449.17|2459.35|2446.35|34
1623392150000|2021-06-11 06:15:50|2459.27|2446.27|2458.76|2445.76|2459.4|2446.4|2458.66|2445.66|33
1623392160000|2021-06-11 06:16:00|2458.54|2445.54|2456.97|2443.97|2458.58|2445.58|2456.84|2443.84|36
1623392170000|2021-06-11 06:16:10|2456.98|2443.98|2453.86|2440.86|2456.98|2443.98|2453.84|2440.84|34
1623392180000|2021-06-11 06:16:20|2453.94|2440.94|2453.77|2440.77|2453.97|2440.97|2452.95|2439.95|32
1623392190000|2021-06-11 06:16:30|2453.76|2440.76|2453.1|2440.1|2455.44|2442.44|2453.09|2440.09|39
1623392200000|2021-06-11 06:16:40|2453.13|2440.13|2453.58|2440.58|2453.58|2440.58|2452.94|2439.94|31
1623392210000|2021-06-11 06:16:50|2453.41|2440.41|2454.25|2441.25|2454.31|2441.31|2450.99|2437.99|36
1623392220000|2021-06-11 06:17:00|2454.24|2441.24|2453.61|2440.61|2454.34|2441.34|2452.45|2439.45|39
1623392230000|2021-06-11 06:17:10|2453.53|2440.53|2456.27|2443.27|2456.27|2443.27|2453.52|2440.52|37
1623392240000|2021-06-11 06:17:20|2456.15|2443.15|2456.82|2443.82|2457.37|2444.37|2456.15|2443.15|37
1623392250000|2021-06-11 06:17:30|2456.81|2443.81|2456.16|2443.16|2457.15|2444.15|2456.07|2443.07|38
1623392260000|2021-06-11 06:17:40|2455.9|2442.9|2456.93|2443.93|2458.01|2445.01|2455.84|2442.84|38
1623392270000|2021-06-11 06:17:50|2457|2444|2456.64|2443.64|2457|2444|2455.9|2442.9|36
1623392280000|2021-06-11 06:18:00|2456.63|2443.63|2456.38|2443.38|2456.63|2443.63|2455.92|2442.92|31
1623392290000|2021-06-11 06:18:10|2456.35|2443.35|2455.82|2442.82|2456.36|2443.36|2455.82|2442.82|31
1623392300000|2021-06-11 06:18:20|2455.97|2442.97|2456.72|2443.72|2456.78|2443.78|2455.97|2442.97|30
1623392310000|2021-06-11 06:18:30|2456.7|2443.7|2456.66|2443.66|2456.84|2443.84|2456.33|2443.33|32
1623392320000|2021-06-11 06:18:40|2456.68|2443.68|2456.77|2443.77|2456.87|2443.87|2456.66|2443.66|25
1623392330000|2021-06-11 06:18:50|2456.75|2443.75|2456.74|2443.74|2456.79|2443.79|2456.62|2443.62|22
1623392340000|2021-06-11 06:19:00|2456.68|2443.68|2456.94|2443.94|2456.96|2443.96|2456.68|2443.68|19
1623392350000|2021-06-11 06:19:10|2456.9|2443.9|2456.14|2443.14|2457.02|2444.02|2455.75|2442.75|24
1623392360000|2021-06-11 06:19:20|2456.07|2443.07|2454.84|2441.84|2456.24|2443.24|2454.82|2441.82|37
1623392370000|2021-06-11 06:19:30|2455.11|2442.11|2455.86|2442.86|2456.11|2443.11|2455.11|2442.11|32
1623392380000|2021-06-11 06:19:40|2456.07|2443.07|2456.13|2443.13|2456.13|2443.13|2455.38|2442.38|34
1623392390000|2021-06-11 06:19:50|2456.09|2443.09|2455.6|2442.6|2456.09|2443.09|2455.44|2442.44|36
1623392400000|2021-06-11 06:20:00|2455.59|2442.59|2453.82|2440.82|2455.59|2442.59|2453.53|2440.53|37
1623392410000|2021-06-11 06:20:10|2453.79|2440.79|2451.45|2438.45|2453.79|2440.79|2451.44|2438.44|32
1623392420000|2021-06-11 06:20:20|2451.55|2438.55|2453.64|2440.64|2453.69|2440.69|2451.46|2438.46|30
1623392430000|2021-06-11 06:20:30|2453.77|2440.77|2454.94|2441.94|2455.13|2442.13|2453.77|2440.77|38
1623392440000|2021-06-11 06:20:40|2454.89|2441.89|2454.77|2441.77|2455.2|2442.2|2454.67|2441.67|32
1623392450000|2021-06-11 06:20:50|2454.71|2441.71|2453.42|2440.42|2454.75|2441.75|2453.42|2440.42|32
1623392460000|2021-06-11 06:21:00|2453.21|2440.21|2454.12|2441.12|2454.33|2441.33|2453.21|2440.21|33
1623392470000|2021-06-11 06:21:10|2454.16|2441.16|2454.16|2441.16|2454.45|2441.45|2453.85|2440.85|36
1623392480000|2021-06-11 06:21:20|2454.13|2441.13|2453.44|2440.44|2454.41|2441.41|2453.39|2440.39|35
1623392490000|2021-06-11 06:21:30|2453.64|2440.64|2453.41|2440.41|2454.39|2441.39|2453.39|2440.39|33
1623392500000|2021-06-11 06:21:40|2453.45|2440.45|2453.64|2440.64|2453.84|2440.84|2452.97|2439.97|39
1623392510000|2021-06-11 06:21:50|2453.65|2440.65|2453.68|2440.68|2453.76|2440.76|2453.26|2440.26|36
1623392520000|2021-06-11 06:22:00|2453.7|2440.7|2454.09|2441.09|2454.85|2441.85|2453.49|2440.49|30
1623392530000|2021-06-11 06:22:10|2454.15|2441.15|2455|2442|2455.42|2442.42|2454.09|2441.09|32
1623392540000|2021-06-11 06:22:20|2454.84|2441.84|2453.91|2440.91|2455.02|2442.02|2453.91|2440.91|27
1623392550000|2021-06-11 06:22:30|2453.82|2440.82|2453.82|2440.82|2453.92|2440.92|2453.57|2440.57|24
1623392560000|2021-06-11 06:22:40|2453.75|2440.75|2453.24|2440.24|2453.75|2440.75|2453.23|2440.23|25
1623392570000|2021-06-11 06:22:50|2453.23|2440.23|2451.59|2438.59|2453.34|2440.34|2451.33|2438.33|30
1623392580000|2021-06-11 06:23:00|2451.5|2438.5|2449.47|2436.47|2451.5|2438.5|2448.77|2435.77|35
1623392590000|2021-06-11 06:23:10|2449.13|2436.13|2450.16|2437.16|2450.16|2437.16|2448.45|2435.45|32
1623392600000|2021-06-11 06:23:20|2450.33|2437.33|2450.31|2437.31|2450.75|2437.75|2449.83|2436.83|36
1623392610000|2021-06-11 06:23:30|2450.32|2437.32|2452.05|2439.05|2452.05|2439.05|2450.21|2437.21|33
1623392620000|2021-06-11 06:23:40|2452.06|2439.06|2451.07|2438.07|2452.25|2439.25|2451|2438|37
1623392630000|2021-06-11 06:23:50|2451.13|2438.13|2451.23|2438.23|2451.23|2438.23|2450.67|2437.67|34
1623392640000|2021-06-11 06:24:00|2451.39|2438.39|2453.02|2440.02|2453.02|2440.02|2450.93|2437.93|36
1623392650000|2021-06-11 06:24:10|2453.03|2440.03|2452.49|2439.49|2453.16|2440.16|2452.31|2439.31|32
1623392660000|2021-06-11 06:24:20|2452.5|2439.5|2450.75|2437.75|2453.37|2440.37|2450.75|2437.75|35
1623392670000|2021-06-11 06:24:30|2450.8|2437.8|2450.78|2437.78|2451.02|2438.02|2450.73|2437.73|26
1623392680000|2021-06-11 06:24:40|2450.79|2437.79|2450.72|2437.72|2450.82|2437.82|2450.24|2437.24|30
1623392690000|2021-06-11 06:24:50|2450.84|2437.84|2451.49|2438.49|2451.65|2438.65|2450.51|2437.51|34
1623392700000|2021-06-11 06:25:00|2451.46|2438.46|2451.28|2438.28|2451.9|2438.9|2451.17|2438.17|33
1623392710000|2021-06-11 06:25:10|2451.3|2438.3|2452.37|2439.37|2452.57|2439.57|2451.28|2438.28|31
1623392720000|2021-06-11 06:25:20|2452.38|2439.38|2452.66|2439.66|2452.7|2439.7|2452.36|2439.36|31
1623392730000|2021-06-11 06:25:30|2452.62|2439.62|2452.85|2439.85|2452.89|2439.89|2452.5|2439.5|34
1623392740000|2021-06-11 06:25:40|2452.86|2439.86|2454.4|2441.4|2454.42|2441.42|2452.83|2439.83|35
1623392750000|2021-06-11 06:25:50|2454.25|2441.25|2454.03|2441.03|2454.46|2441.46|2453.84|2440.84|31
1623392760000|2021-06-11 06:26:00|2454.05|2441.05|2453.45|2440.45|2454.08|2441.08|2453.13|2440.13|29
1623392770000|2021-06-11 06:26:10|2453.68|2440.68|2453.33|2440.33|2454.07|2441.07|2453.33|2440.33|32
1623392780000|2021-06-11 06:26:20|2453.87|2440.87|2452.93|2439.93|2453.87|2440.87|2452.91|2439.91|23
1623392790000|2021-06-11 06:26:30|2452.91|2439.91|2453.88|2440.88|2454.08|2441.08|2452.89|2439.89|29
1623392800000|2021-06-11 06:26:40|2453.87|2440.87|2453.93|2440.93|2454.08|2441.08|2453.61|2440.61|28
1623392810000|2021-06-11 06:26:50|2453.89|2440.89|2453.65|2440.65|2454.1|2441.1|2453.45|2440.45|34
1623392820000|2021-06-11 06:27:00|2453.66|2440.66|2453.1|2440.1|2453.67|2440.67|2452.87|2439.87|37
1623392830000|2021-06-11 06:27:10|2453.09|2440.09|2452.09|2439.09|2453.24|2440.24|2451.96|2438.96|33
1623392840000|2021-06-11 06:27:20|2452.2|2439.2|2452.21|2439.21|2452.53|2439.53|2451.9|2438.9|34
1623392850000|2021-06-11 06:27:30|2452.34|2439.34|2451.53|2438.53|2452.64|2439.64|2451.49|2438.49|36
1623392860000|2021-06-11 06:27:40|2451.56|2438.56|2450.51|2437.51|2452.19|2439.19|2450.48|2437.48|34
1623392870000|2021-06-11 06:27:50|2450.4|2437.4|2450.73|2437.73|2451.34|2438.34|2450.4|2437.4|33
1623392880000|2021-06-11 06:28:00|2450.9|2437.9|2451.88|2438.88|2451.88|2438.88|2450.71|2437.71|33
1623392890000|2021-06-11 06:28:10|2452.12|2439.12|2452.11|2439.11|2452.35|2439.35|2452.02|2439.02|29
1623392900000|2021-06-11 06:28:20|2452.15|2439.15|2452.18|2439.18|2452.19|2439.19|2452.09|2439.09|19
1623392910000|2021-06-11 06:28:30|2452.17|2439.17|2451.86|2438.86|2452.28|2439.28|2451.08|2438.08|30
1623392920000|2021-06-11 06:28:40|2451.92|2438.92|2451.91|2438.91|2452.4|2439.4|2451.61|2438.61|37
1623392930000|2021-06-11 06:28:50|2452.01|2439.01|2452.43|2439.43|2452.72|2439.72|2452.01|2439.01|36
1623392940000|2021-06-11 06:29:00|2452.42|2439.42|2451.15|2438.15|2452.75|2439.75|2450.78|2437.78|33
1623392950000|2021-06-11 06:29:10|2451.17|2438.17|2451.34|2438.34|2451.38|2438.38|2450.86|2437.86|33
1623392960000|2021-06-11 06:29:20|2451.31|2438.31|2451.35|2438.35|2451.45|2438.45|2451.09|2438.09|33
1623392970000|2021-06-11 06:29:30|2451.5|2438.5|2450.51|2437.51|2451.5|2438.5|2450.51|2437.51|33
1623392980000|2021-06-11 06:29:40|2450.52|2437.52|2450.09|2437.09|2450.64|2437.64|2449.8|2436.8|38
1623392990000|2021-06-11 06:29:50|2450.14|2437.14|2449.35|2436.35|2450.14|2437.14|2449.34|2436.34|32
1623393000000|2021-06-11 06:30:00|2449.36|2436.36|2449.2|2436.2|2449.7|2436.7|2449.09|2436.09|36
1623393010000|2021-06-11 06:30:10|2449.24|2436.24|2449.82|2436.82|2449.82|2436.82|2448.92|2435.92|27
1623393020000|2021-06-11 06:30:20|2449.73|2436.73|2450.51|2437.51|2450.83|2437.83|2449.73|2436.73|33
1623393030000|2021-06-11 06:30:30|2450.46|2437.46|2450.56|2437.56|2450.75|2437.75|2450.31|2437.31|36
1623393040000|2021-06-11 06:30:40|2450.52|2437.52|2451.37|2438.37|2451.47|2438.47|2450.51|2437.51|32
1623393050000|2021-06-11 06:30:50|2451.34|2438.34|2451.88|2438.88|2452.04|2439.04|2451.34|2438.34|20
1623393060000|2021-06-11 06:31:00|2451.87|2438.87|2453.38|2440.38|2453.58|2440.58|2451.81|2438.81|34
1623393070000|2021-06-11 06:31:10|2453.29|2440.29|2453.19|2440.19|2453.5|2440.5|2452.77|2439.77|38
1623393080000|2021-06-11 06:31:20|2453.15|2440.15|2453.85|2440.85|2453.95|2440.95|2453.14|2440.14|37
1623393090000|2021-06-11 06:31:30|2453.31|2440.31|2452.95|2439.95|2453.49|2440.49|2452.54|2439.54|36
1623393100000|2021-06-11 06:31:40|2453.2|2440.2|2453.74|2440.74|2453.89|2440.89|2452.98|2439.98|37
1623393110000|2021-06-11 06:31:50|2453.8|2440.8|2453.77|2440.77|2453.81|2440.81|2453.47|2440.47|32
1623393120000|2021-06-11 06:32:00|2453.6|2440.6|2453.51|2440.51|2453.88|2440.88|2453.51|2440.51|35
1623393130000|2021-06-11 06:32:10|2453.58|2440.58|2453.85|2440.85|2454.05|2441.05|2453.58|2440.58|33
1623393140000|2021-06-11 06:32:20|2453.83|2440.83|2453.92|2440.92|2454.03|2441.03|2453.71|2440.71|28
1623393150000|2021-06-11 06:32:30|2453.78|2440.78|2454.26|2441.26|2454.83|2441.83|2453.76|2440.76|29
1623393160000|2021-06-11 06:32:40|2454.36|2441.36|2454.51|2441.51|2454.6|2441.6|2453.64|2440.64|31
1623393170000|2021-06-11 06:32:50|2453.93|2440.93|2454.22|2441.22|2454.54|2441.54|2453.93|2440.93|33
1623393180000|2021-06-11 06:33:00|2454.21|2441.21|2453.95|2440.95|2454.71|2441.71|2453.93|2440.93|37
1623393190000|2021-06-11 06:33:10|2454.03|2441.03|2453.71|2440.71|2454.08|2441.08|2453.07|2440.07|34
1623393200000|2021-06-11 06:33:20|2453.66|2440.66|2454.04|2441.04|2454.04|2441.04|2453.53|2440.53|36
1623393210000|2021-06-11 06:33:30|2453.82|2440.82|2454.13|2441.13|2454.47|2441.47|2453.82|2440.82|33
1623393220000|2021-06-11 06:33:40|2454.03|2441.03|2453.84|2440.84|2454.27|2441.27|2453.84|2440.84|27
1623393230000|2021-06-11 06:33:50|2453.87|2440.87|2453.96|2440.96|2454.14|2441.14|2453.79|2440.79|27
1623393240000|2021-06-11 06:34:00|2454|2441|2453.32|2440.32|2454.2|2441.2|2453.32|2440.32|32
1623393250000|2021-06-11 06:34:10|2453.31|2440.31|2453.48|2440.48|2453.85|2440.85|2453.21|2440.21|27
1623393260000|2021-06-11 06:34:20|2453.47|2440.47|2452.92|2439.92|2454.03|2441.03|2452.92|2439.92|19
1623393270000|2021-06-11 06:34:30|2453.04|2440.04|2453.01|2440.01|2453.18|2440.18|2452.15|2439.15|28
1623393280000|2021-06-11 06:34:40|2453.1|2440.1|2452.56|2439.56|2453.2|2440.2|2452.42|2439.42|33
1623393290000|2021-06-11 06:34:50|2452.65|2439.65|2453.79|2440.79|2453.91|2440.91|2452.65|2439.65|36
1623393300000|2021-06-11 06:35:00|2453.77|2440.77|2454.25|2441.25|2454.25|2441.25|2453.61|2440.61|24
1623393310000|2021-06-11 06:35:10|2454.13|2441.13|2454.04|2441.04|2454.23|2441.23|2453.77|2440.77|32
1623393320000|2021-06-11 06:35:20|2454.08|2441.08|2454.16|2441.16|2454.29|2441.29|2453.85|2440.85|27
1623393330000|2021-06-11 06:35:30|2454.04|2441.04|2453.73|2440.73|2454.21|2441.21|2453.45|2440.45|29
1623393340000|2021-06-11 06:35:40|2453.64|2440.64|2453.09|2440.09|2453.79|2440.79|2453.09|2440.09|27
1623393350000|2021-06-11 06:35:50|2453.13|2440.13|2452.17|2439.17|2453.45|2440.45|2452.06|2439.06|31
1623393360000|2021-06-11 06:36:00|2452.16|2439.16|2452.14|2439.14|2452.6|2439.6|2451.93|2438.93|32
1623393370000|2021-06-11 06:36:10|2452.08|2439.08|2453.33|2440.33|2453.38|2440.38|2451.9|2438.9|35
1623393380000|2021-06-11 06:36:20|2453.11|2440.11|2453.27|2440.27|2453.4|2440.4|2452.86|2439.86|31
1623393390000|2021-06-11 06:36:30|2453.25|2440.25|2453.29|2440.29|2453.35|2440.35|2452.85|2439.85|33
1623393400000|2021-06-11 06:36:40|2453.39|2440.39|2451.58|2438.58|2453.39|2440.39|2451.51|2438.51|34
1623393410000|2021-06-11 06:36:50|2451.51|2438.51|2451.48|2438.48|2451.7|2438.7|2451.42|2438.42|32
1623393420000|2021-06-11 06:37:00|2451.46|2438.46|2451.13|2438.13|2451.46|2438.46|2450.96|2437.96|30
1623393430000|2021-06-11 06:37:10|2451.04|2438.04|2450.24|2437.24|2451.08|2438.08|2450.24|2437.24|31
1623393440000|2021-06-11 06:37:20|2450.23|2437.23|2449.82|2436.82|2450.6|2437.6|2449.82|2436.82|29
1623393450000|2021-06-11 06:37:30|2449.89|2436.89|2450.65|2437.65|2450.65|2437.65|2449.75|2436.75|37
1623393460000|2021-06-11 06:37:40|2450.68|2437.68|2450.65|2437.65|2450.9|2437.9|2450.46|2437.46|36
1623393470000|2021-06-11 06:37:50|2450.55|2437.55|2450.12|2437.12|2450.56|2437.56|2449.9|2436.9|32
1623393480000|2021-06-11 06:38:00|2450.08|2437.08|2451.08|2438.08|2451.51|2438.51|2450.06|2437.06|39
1623393490000|2021-06-11 06:38:10|2451.37|2438.37|2450.5|2437.5|2451.37|2438.37|2450.28|2437.28|35
1623393500000|2021-06-11 06:38:20|2450.52|2437.52|2451.05|2438.05|2451.15|2438.15|2450.52|2437.52|36
1623393510000|2021-06-11 06:38:30|2451.04|2438.04|2450.63|2437.63|2451.55|2438.55|2450.47|2437.47|37
1623393520000|2021-06-11 06:38:40|2450.55|2437.55|2450.69|2437.69|2451.07|2438.07|2450.49|2437.49|34
1623393530000|2021-06-11 06:38:50|2450.77|2437.77|2450.65|2437.65|2450.95|2437.95|2450.56|2437.56|37
1623393540000|2021-06-11 06:39:00|2450.61|2437.61|2450.73|2437.73|2450.77|2437.77|2450.5|2437.5|19
1623393550000|2021-06-11 06:39:10|2450.71|2437.71|2450.72|2437.72|2450.88|2437.88|2450.48|2437.48|35
1623393560000|2021-06-11 06:39:20|2450.36|2437.36|2448.84|2435.84|2450.36|2437.36|2448.79|2435.79|33
1623393570000|2021-06-11 06:39:30|2448.91|2435.91|2448.63|2435.63|2449.01|2436.01|2448.55|2435.55|12
1623393580000|2021-06-11 06:39:40|2448.65|2435.65|2447.62|2434.62|2448.65|2435.65|2447.4|2434.4|24
1623393590000|2021-06-11 06:39:50|2447.6|2434.6|2446.68|2433.68|2448.07|2435.07|2446.48|2433.48|29
1623393600000|2021-06-11 06:40:00|2445.14|2432.14|2447.26|2434.26|2447.26|2434.26|2444.94|2431.94|37
1623393610000|2021-06-11 06:40:10|2447.08|2434.08|2447.03|2434.03|2447.41|2434.41|2446.94|2433.94|36
1623393620000|2021-06-11 06:40:20|2447.15|2434.15|2446.27|2433.27|2447.4|2434.4|2445.73|2432.73|35
1623393630000|2021-06-11 06:40:30|2446.33|2433.33|2444.95|2431.95|2446.46|2433.46|2444.83|2431.83|38
1623393640000|2021-06-11 06:40:40|2444.84|2431.84|2444.31|2431.31|2444.84|2431.84|2444.23|2431.23|29
1623393650000|2021-06-11 06:40:50|2444.29|2431.29|2444.82|2431.82|2445.05|2432.05|2444.17|2431.17|33
1623393660000|2021-06-11 06:41:00|2444.53|2431.53|2444.52|2431.52|2444.84|2431.84|2444.43|2431.43|34
1623393670000|2021-06-11 06:41:10|2444.46|2431.46|2444.41|2431.41|2444.65|2431.65|2444.33|2431.33|33
1623393680000|2021-06-11 06:41:20|2444.56|2431.56|2445.28|2432.28|2445.66|2432.66|2444.36|2431.36|36
1623393690000|2021-06-11 06:41:30|2445.22|2432.22|2445.93|2432.93|2445.93|2432.93|2445.03|2432.03|38
1623393700000|2021-06-11 06:41:40|2445.95|2432.95|2447.18|2434.18|2447.18|2434.18|2445.38|2432.38|34
1623393710000|2021-06-11 06:41:50|2446.8|2433.8|2447.44|2434.44|2448.15|2435.15|2446.8|2433.8|34
1623393720000|2021-06-11 06:42:00|2447.58|2434.58|2447.67|2434.67|2447.85|2434.85|2447.4|2434.4|33
1623393730000|2021-06-11 06:42:10|2447.69|2434.69|2448.43|2435.43|2448.59|2435.59|2447.66|2434.66|38
1623393740000|2021-06-11 06:42:20|2448.24|2435.24|2449.99|2436.99|2450.17|2437.17|2448.24|2435.24|30
1623393750000|2021-06-11 06:42:30|2449.97|2436.97|2450.77|2437.77|2450.8|2437.8|2449.97|2436.97|22
1623393760000|2021-06-11 06:42:40|2450.86|2437.86|2449.13|2436.13|2451.21|2438.21|2448.86|2435.86|35
1623393770000|2021-06-11 06:42:50|2449.12|2436.12|2447.88|2434.88|2449.21|2436.21|2447.88|2434.88|26
1623393780000|2021-06-11 06:43:00|2447.86|2434.86|2448.45|2435.45|2448.54|2435.54|2447.59|2434.59|26
1623393790000|2021-06-11 06:43:10|2448.54|2435.54|2446.72|2433.72|2448.54|2435.54|2446.6|2433.6|29
1623393800000|2021-06-11 06:43:20|2446.96|2433.96|2445.36|2432.36|2446.96|2433.96|2445.36|2432.36|24
1623393810000|2021-06-11 06:43:30|2445.35|2432.35|2443.74|2430.74|2445.38|2432.38|2443.66|2430.66|31
1623393820000|2021-06-11 06:43:40|2443.78|2430.78|2443.15|2430.15|2443.84|2430.84|2443.03|2430.03|32
1623393830000|2021-06-11 06:43:50|2443.24|2430.24|2443.33|2430.33|2443.66|2430.66|2443.24|2430.24|31
1623393840000|2021-06-11 06:44:00|2443.22|2430.22|2442.81|2429.81|2443.39|2430.39|2441.83|2428.83|37
1623393850000|2021-06-11 06:44:10|2442.93|2429.93|2442.73|2429.73|2443.23|2430.23|2442.7|2429.7|37
1623393860000|2021-06-11 06:44:20|2442.78|2429.78|2442.37|2429.37|2442.89|2429.89|2441.76|2428.76|36
1623393870000|2021-06-11 06:44:30|2442.44|2429.44|2442.64|2429.64|2442.75|2429.75|2442.27|2429.27|32
1623393880000|2021-06-11 06:44:40|2442.75|2429.75|2443.46|2430.46|2443.97|2430.97|2442.49|2429.49|37
1623393890000|2021-06-11 06:44:50|2443.69|2430.69|2444.35|2431.35|2444.37|2431.37|2443.6|2430.6|36
1623393900000|2021-06-11 06:45:00|2444.27|2431.27|2445.48|2432.48|2445.66|2432.66|2443.81|2430.81|36
1623393910000|2021-06-11 06:45:10|2445.64|2432.64|2446.76|2433.76|2446.83|2433.83|2445.64|2432.64|36
1623393920000|2021-06-11 06:45:20|2446.75|2433.75|2447.47|2434.47|2448.53|2435.53|2446.54|2433.54|36
1623393930000|2021-06-11 06:45:30|2447.45|2434.45|2449.3|2436.3|2449.46|2436.46|2447.24|2434.24|37
1623393940000|2021-06-11 06:45:40|2449.35|2436.35|2449.39|2436.39|2450|2437|2449.35|2436.35|34
1623393950000|2021-06-11 06:45:50|2449.36|2436.36|2449|2436|2449.44|2436.44|2448.98|2435.98|33
1623393960000|2021-06-11 06:46:00|2449.08|2436.08|2447.21|2434.21|2449.08|2436.08|2447.21|2434.21|27
1623393970000|2021-06-11 06:46:10|2447.19|2434.19|2447.45|2434.45|2447.57|2434.57|2447.18|2434.18|25
1623393980000|2021-06-11 06:46:20|2447.46|2434.46|2448.59|2435.59|2448.65|2435.65|2447.36|2434.36|33
1623393990000|2021-06-11 06:46:30|2448.56|2435.56|2447.83|2434.83|2448.71|2435.71|2447.5|2434.5|38
1623394000000|2021-06-11 06:46:40|2447.63|2434.63|2448.48|2435.48|2448.75|2435.75|2447.47|2434.47|32
1623394010000|2021-06-11 06:46:50|2448.35|2435.35|2445.41|2432.41|2448.35|2435.35|2445.41|2432.41|35
1623394020000|2021-06-11 06:47:00|2445.47|2432.47|2443.88|2430.88|2445.51|2432.51|2443.88|2430.88|32
1623394030000|2021-06-11 06:47:10|2443.98|2430.98|2444.9|2431.9|2444.92|2431.92|2443.82|2430.82|28
1623394040000|2021-06-11 06:47:20|2444.88|2431.88|2445.23|2432.23|2445.45|2432.45|2444.88|2431.88|27
1623394050000|2021-06-11 06:47:30|2445.25|2432.25|2444.2|2431.2|2445.42|2432.42|2444.2|2431.2|30
1623394060000|2021-06-11 06:47:40|2444.21|2431.21|2443.44|2430.44|2444.26|2431.26|2443.4|2430.4|22
1623394070000|2021-06-11 06:47:50|2443.51|2430.51|2442.7|2429.7|2443.51|2430.51|2442.7|2429.7|27
1623394080000|2021-06-11 06:48:00|2442.8|2429.8|2442.08|2429.08|2442.84|2429.84|2441.94|2428.94|34
1623394090000|2021-06-11 06:48:10|2442.09|2429.09|2441.85|2428.85|2442.4|2429.4|2441.62|2428.62|35
1623394100000|2021-06-11 06:48:20|2442.01|2429.01|2441.57|2428.57|2442.28|2429.28|2441.36|2428.36|35
1623394110000|2021-06-11 06:48:30|2441.51|2428.51|2442.55|2429.55|2442.55|2429.55|2441.12|2428.12|31
1623394120000|2021-06-11 06:48:40|2442.48|2429.48|2442.6|2429.6|2442.74|2429.74|2442.41|2429.41|26
1623394130000|2021-06-11 06:48:50|2442.62|2429.62|2442.04|2429.04|2442.62|2429.62|2441.6|2428.6|34
1623394140000|2021-06-11 06:49:00|2442.02|2429.02|2441.64|2428.64|2442.07|2429.07|2441.49|2428.49|27
1623394150000|2021-06-11 06:49:10|2441.65|2428.65|2443.35|2430.35|2443.45|2430.45|2441.55|2428.55|32
1623394160000|2021-06-11 06:49:20|2443.36|2430.36|2443.18|2430.18|2443.57|2430.57|2443.05|2430.05|33
1623394170000|2021-06-11 06:49:30|2443.33|2430.33|2442.07|2429.07|2443.33|2430.33|2441.98|2428.98|35
1623394180000|2021-06-11 06:49:40|2442.01|2429.01|2441.24|2428.24|2442.1|2429.1|2441.11|2428.11|35
1623394190000|2021-06-11 06:49:50|2441.22|2428.22|2440.22|2427.22|2441.24|2428.24|2440.22|2427.22|37
1623394200000|2021-06-11 06:50:00|2440.13|2427.13|2440.07|2427.07|2440.27|2427.27|2439.77|2426.77|34
1623394210000|2021-06-11 06:50:10|2440.09|2427.09|2440.92|2427.92|2440.94|2427.94|2440.09|2427.09|36
1623394220000|2021-06-11 06:50:20|2440.91|2427.91|2440.86|2427.86|2441.01|2428.01|2440.56|2427.56|33
1623394230000|2021-06-11 06:50:30|2440.89|2427.89|2441.25|2428.25|2442.03|2429.03|2440.89|2427.89|38
1623394240000|2021-06-11 06:50:40|2441.24|2428.24|2441.45|2428.45|2441.62|2428.62|2441.04|2428.04|35
1623394250000|2021-06-11 06:50:50|2441.39|2428.39|2441.03|2428.03|2441.91|2428.91|2441|2428|33
1623394260000|2021-06-11 06:51:00|2441|2428|2441.14|2428.14|2441.25|2428.25|2440.9|2427.9|29
1623394270000|2021-06-11 06:51:10|2441.11|2428.11|2442.09|2429.09|2442.28|2429.28|2441.11|2428.11|36
1623394280000|2021-06-11 06:51:20|2442.1|2429.1|2442.82|2429.82|2443.15|2430.15|2442.1|2429.1|34
1623394290000|2021-06-11 06:51:30|2442.66|2429.66|2442.24|2429.24|2442.68|2429.68|2442.14|2429.14|38
1623394300000|2021-06-11 06:51:40|2442.28|2429.28|2443.66|2430.66|2443.69|2430.69|2442.09|2429.09|36
1623394310000|2021-06-11 06:51:50|2443.64|2430.64|2443.16|2430.16|2443.64|2430.64|2442.44|2429.44|38
1623394320000|2021-06-11 06:52:00|2443.24|2430.24|2443.86|2430.86|2444.12|2431.12|2443.12|2430.12|36
1623394330000|2021-06-11 06:52:10|2443.85|2430.85|2441.85|2428.85|2443.86|2430.86|2441.71|2428.71|38
1623394340000|2021-06-11 06:52:20|2441.94|2428.94|2442.02|2429.02|2442.59|2429.59|2441.91|2428.91|36
1623394350000|2021-06-11 06:52:30|2442.04|2429.04|2442.44|2429.44|2442.61|2429.61|2442.02|2429.02|35
1623394360000|2021-06-11 06:52:40|2442.29|2429.29|2442.77|2429.77|2442.77|2429.77|2441.55|2428.55|33
1623394370000|2021-06-11 06:52:50|2442.97|2429.97|2442.36|2429.36|2443.35|2430.35|2442.23|2429.23|35
1623394380000|2021-06-11 06:53:00|2442.46|2429.46|2441.28|2428.28|2442.46|2429.46|2441.06|2428.06|32
1623394390000|2021-06-11 06:53:10|2441.23|2428.23|2440.94|2427.94|2441.31|2428.31|2440.68|2427.68|33
1623394400000|2021-06-11 06:53:20|2440.9|2427.9|2440.14|2427.14|2440.93|2427.93|2440.06|2427.06|29
1623394410000|2021-06-11 06:53:30|2440.2|2427.2|2440.72|2427.72|2440.81|2427.81|2440.14|2427.14|36
1623394420000|2021-06-11 06:53:40|2440.54|2427.54|2441.12|2428.12|2441.21|2428.21|2440.48|2427.48|23
1623394430000|2021-06-11 06:53:50|2441.11|2428.11|2441|2428|2441.39|2428.39|2440.95|2427.95|25
1623394440000|2021-06-11 06:54:00|2441.18|2428.18|2441.17|2428.17|2441.32|2428.32|2440.93|2427.93|31
1623394450000|2021-06-11 06:54:10|2441.18|2428.18|2442.12|2429.12|2442.34|2429.34|2441.1|2428.1|35
1623394460000|2021-06-11 06:54:20|2442.15|2429.15|2441.93|2428.93|2442.19|2429.19|2441.86|2428.86|30
1623394470000|2021-06-11 06:54:30|2441.96|2428.96|2442.43|2429.43|2442.67|2429.67|2441.77|2428.77|36
1623394480000|2021-06-11 06:54:40|2442.41|2429.41|2441.55|2428.55|2442.41|2429.41|2441.28|2428.28|33
1623394490000|2021-06-11 06:54:50|2441.59|2428.59|2440.69|2427.69|2441.63|2428.63|2440.69|2427.69|34
1623394500000|2021-06-11 06:55:00|2440.71|2427.71|2439.41|2426.41|2441|2428|2439.38|2426.38|39
1623394510000|2021-06-11 06:55:10|2439.39|2426.39|2438.94|2425.94|2439.42|2426.42|2438.94|2425.94|31
1623394520000|2021-06-11 06:55:20|2438.93|2425.93|2438.52|2425.52|2439.01|2426.01|2438.44|2425.44|29
1623394530000|2021-06-11 06:55:30|2438.53|2425.53|2439.91|2426.91|2439.98|2426.98|2438.53|2425.53|34
1623394540000|2021-06-11 06:55:40|2439.92|2426.92|2439.34|2426.34|2439.95|2426.95|2439.14|2426.14|33
1623394550000|2021-06-11 06:55:50|2439.49|2426.49|2439.41|2426.41|2439.49|2426.49|2439.17|2426.17|31
1623394560000|2021-06-11 06:56:00|2439.47|2426.47|2439.26|2426.26|2439.5|2426.5|2439.07|2426.07|30
1623394570000|2021-06-11 06:56:10|2439.31|2426.31|2439.39|2426.39|2440.01|2427.01|2439.25|2426.25|38
1623394580000|2021-06-11 06:56:20|2439.31|2426.31|2439.43|2426.43|2439.78|2426.78|2439.26|2426.26|34
1623394590000|2021-06-11 06:56:30|2439.44|2426.44|2439.29|2426.29|2439.74|2426.74|2439.21|2426.21|30
1623394600000|2021-06-11 06:56:40|2439.2|2426.2|2439.45|2426.45|2439.58|2426.58|2439.2|2426.2|30
1623394610000|2021-06-11 06:56:50|2439.56|2426.56|2438.83|2425.83|2439.56|2426.56|2438.62|2425.62|37
1623394620000|2021-06-11 06:57:00|2438.81|2425.81|2436.57|2423.57|2438.88|2425.88|2436.28|2423.28|39
1623394630000|2021-06-11 06:57:10|2436.61|2423.61|2438|2425|2438|2425|2436.5|2423.5|36
1623394640000|2021-06-11 06:57:20|2437.94|2424.94|2437.06|2424.06|2437.94|2424.94|2436.98|2423.98|37
1623394650000|2021-06-11 06:57:30|2436.93|2423.93|2436.58|2423.58|2437.44|2424.44|2436.58|2423.58|35
1623394660000|2021-06-11 06:57:40|2436.48|2423.48|2435.18|2422.18|2436.48|2423.48|2435.18|2422.18|34
1623394670000|2021-06-11 06:57:50|2435.3|2422.3|2434.6|2421.6|2435.4|2422.4|2434.39|2421.39|32
1623394680000|2021-06-11 06:58:00|2434.68|2421.68|2435.6|2422.6|2435.61|2422.61|2434.68|2421.68|30
1623394690000|2021-06-11 06:58:10|2435.64|2422.64|2436.28|2423.28|2436.36|2423.36|2435.61|2422.61|28
1623394700000|2021-06-11 06:58:20|2436.17|2423.17|2435.67|2422.67|2436.43|2423.43|2435.41|2422.41|30
1623394710000|2021-06-11 06:58:30|2435.5|2422.5|2435.38|2422.38|2435.67|2422.67|2434.95|2421.95|30
1623394720000|2021-06-11 06:58:40|2435.21|2422.21|2433.47|2420.47|2435.23|2422.23|2432.59|2419.59|34
1623394730000|2021-06-11 06:58:50|2433.33|2420.33|2435.21|2422.21|2435.25|2422.25|2432.89|2419.89|39
1623394740000|2021-06-11 06:59:00|2435.08|2422.08|2436.23|2423.23|2436.62|2423.62|2434.84|2421.84|34
1623394750000|2021-06-11 06:59:10|2436.57|2423.57|2436.59|2423.59|2436.64|2423.64|2436.03|2423.03|31
1623394760000|2021-06-11 06:59:20|2436.6|2423.6|2436.91|2423.91|2437.47|2424.47|2435.9|2422.9|38
1623394770000|2021-06-11 06:59:30|2437.17|2424.17|2436.81|2423.81|2437.52|2424.52|2436.46|2423.46|30
1623394780000|2021-06-11 06:59:40|2436.82|2423.82|2436.53|2423.53|2437.09|2424.09|2436.28|2423.28|18
1623394790000|2021-06-11 06:59:50|2436.47|2423.47|2435.64|2422.64|2436.69|2423.69|2435.64|2422.64|33
1623394800000|2021-06-11 07:00:00|2435.82|2422.82|2439.21|2426.21|2439.21|2426.21|2435.59|2422.59|33
1623394810000|2021-06-11 07:00:10|2439.33|2426.33|2438.88|2425.88|2439.69|2426.69|2438.57|2425.57|37
1623394820000|2021-06-11 07:00:20|2438.92|2425.92|2438.46|2425.46|2439.13|2426.13|2438.24|2425.24|32
1623394830000|2021-06-11 07:00:30|2438.5|2425.5|2438.48|2425.48|2438.89|2425.89|2438.32|2425.32|32
1623394840000|2021-06-11 07:00:40|2438.59|2425.59|2439.05|2426.05|2439.15|2426.15|2438.44|2425.44|31
1623394850000|2021-06-11 07:00:50|2439.07|2426.07|2438.58|2425.58|2439.23|2426.23|2438.58|2425.58|33
1623394860000|2021-06-11 07:01:00|2438.45|2425.45|2437.7|2424.7|2438.86|2425.86|2437.52|2424.52|36
1623394870000|2021-06-11 07:01:10|2437.26|2424.26|2437.6|2424.6|2438.43|2425.43|2437.04|2424.04|27
1623394880000|2021-06-11 07:01:20|2437.67|2424.67|2437.02|2424.02|2437.67|2424.67|2436.22|2423.22|34
1623394890000|2021-06-11 07:01:30|2436.86|2423.86|2437.03|2424.03|2437.07|2424.07|2436.52|2423.52|26
1623394900000|2021-06-11 07:01:40|2437.16|2424.16|2437.77|2424.77|2438.17|2425.17|2437.16|2424.16|30
1623394910000|2021-06-11 07:01:50|2437.74|2424.74|2438.49|2425.49|2438.9|2425.9|2437.44|2424.44|36
1623394920000|2021-06-11 07:02:00|2438.97|2425.97|2439.31|2426.31|2439.55|2426.55|2438.49|2425.49|36
1623394930000|2021-06-11 07:02:10|2439.4|2426.4|2439.54|2426.54|2439.8|2426.8|2439.28|2426.28|34
1623394940000|2021-06-11 07:02:20|2439.59|2426.59|2439.81|2426.81|2440.45|2427.45|2439.59|2426.59|32
1623394950000|2021-06-11 07:02:30|2439.9|2426.9|2440.37|2427.37|2440.37|2427.37|2439.83|2426.83|31
1623394960000|2021-06-11 07:02:40|2439.99|2426.99|2437.96|2424.96|2440.07|2427.07|2437.92|2424.92|26
1623394970000|2021-06-11 07:02:50|2437.93|2424.93|2438.06|2425.06|2438.75|2425.75|2437.67|2424.67|34
1623394980000|2021-06-11 07:03:00|2438.19|2425.19|2439.39|2426.39|2439.72|2426.72|2437.92|2424.92|37
1623394990000|2021-06-11 07:03:10|2439.38|2426.38|2439.97|2426.97|2440.49|2427.49|2439.38|2426.38|25
1623395000000|2021-06-11 07:03:20|2440.03|2427.03|2440.29|2427.29|2440.3|2427.3|2439.57|2426.57|32
1623395010000|2021-06-11 07:03:30|2440.19|2427.19|2438.1|2425.1|2440.32|2427.32|2437.26|2424.26|32
1623395020000|2021-06-11 07:03:40|2437.77|2424.77|2436.61|2423.61|2437.77|2424.77|2436.21|2423.21|39
1623395030000|2021-06-11 07:03:50|2436.76|2423.76|2436.68|2423.68|2437.17|2424.17|2435.43|2422.43|29
1623395040000|2021-06-11 07:04:00|2435.8|2422.8|2436.16|2423.16|2437.01|2424.01|2432.94|2419.94|31
1623395050000|2021-06-11 07:04:10|2435.96|2422.96|2435.7|2422.7|2436.28|2423.28|2432.6|2419.6|32
1623395060000|2021-06-11 07:04:20|2433.41|2420.41|2433.11|2420.11|2435.71|2422.71|2432.7|2419.7|25
1623395070000|2021-06-11 07:04:30|2433.16|2420.16|2428.16|2415.16|2435.49|2422.49|2428.16|2415.16|26
1623395080000|2021-06-11 07:04:40|2428.12|2415.12|2433.91|2420.91|2434.8|2421.8|2428.12|2415.12|28
1623395090000|2021-06-11 07:04:50|2428.49|2415.49|2430.49|2417.49|2434.73|2421.73|2428.49|2415.49|36
1623395100000|2021-06-11 07:05:00|2430.41|2417.41|2431.31|2418.31|2431.68|2418.68|2429.66|2416.66|37
1623395110000|2021-06-11 07:05:10|2431.27|2418.27|2427.65|2414.65|2431.4|2418.4|2426.85|2413.85|32
1623395120000|2021-06-11 07:05:20|2427.67|2414.67|2426.36|2413.36|2428.2|2415.2|2424.42|2411.42|36
1623395130000|2021-06-11 07:05:30|2427.91|2414.91|2427.28|2414.28|2427.91|2414.91|2425.36|2412.36|38
1623395140000|2021-06-11 07:05:40|2427.44|2414.44|2427.09|2414.09|2427.84|2414.84|2424.96|2411.96|37
1623395150000|2021-06-11 07:05:50|2427.27|2414.27|2427|2414|2428.18|2415.18|2425.88|2412.88|34
1623395160000|2021-06-11 07:06:00|2426.61|2413.61|2428.35|2415.35|2428.56|2415.56|2426.61|2413.61|37
1623395170000|2021-06-11 07:06:10|2428.33|2415.33|2426.95|2413.95|2428.33|2415.33|2426.46|2413.46|36
1623395180000|2021-06-11 07:06:20|2427.08|2414.08|2426.55|2413.55|2427.21|2414.21|2425.81|2412.81|37
1623395190000|2021-06-11 07:06:30|2426.95|2413.95|2424.61|2411.61|2427.1|2414.1|2424.07|2411.07|31
1623395200000|2021-06-11 07:06:40|2424.62|2411.62|2425.19|2412.19|2426.94|2413.94|2424.61|2411.61|33
1623395210000|2021-06-11 07:06:50|2425.5|2412.5|2425.69|2412.69|2427.39|2414.39|2425.28|2412.28|28
1623395220000|2021-06-11 07:07:00|2426.1|2413.1|2426.06|2413.06|2427.14|2414.14|2425.38|2412.38|36
1623395230000|2021-06-11 07:07:10|2426.09|2413.09|2427.36|2414.36|2427.36|2414.36|2425.87|2412.87|38
1623395240000|2021-06-11 07:07:20|2426.61|2413.61|2427.67|2414.67|2427.8|2414.8|2426.61|2413.61|34
1623395250000|2021-06-11 07:07:30|2427.65|2414.65|2427.05|2414.05|2427.99|2414.99|2426.49|2413.49|26
1623395260000|2021-06-11 07:07:40|2427.88|2414.88|2427.91|2414.91|2427.91|2414.91|2426.31|2413.31|28
1623395270000|2021-06-11 07:07:50|2427.63|2414.63|2426.5|2413.5|2427.73|2414.73|2426.32|2413.32|19
1623395280000|2021-06-11 07:08:00|2426.51|2413.51|2426.23|2413.23|2426.7|2413.7|2426.23|2413.23|24
1623395290000|2021-06-11 07:08:10|2426.36|2413.36|2424.46|2411.46|2426.65|2413.65|2424.46|2411.46|28
1623395300000|2021-06-11 07:08:20|2424.89|2411.89|2424.19|2411.19|2424.9|2411.9|2422.8|2409.8|34
1623395310000|2021-06-11 07:08:30|2424.24|2411.24|2423.98|2410.98|2424.54|2411.54|2423.62|2410.62|38
1623395320000|2021-06-11 07:08:40|2424.15|2411.15|2422.84|2409.84|2424.46|2411.46|2422.84|2409.84|33
1623395330000|2021-06-11 07:08:50|2423.26|2410.26|2423.79|2410.79|2424.07|2411.07|2422.98|2409.98|33
1623395340000|2021-06-11 07:09:00|2423.84|2410.84|2424.75|2411.75|2424.75|2411.75|2422.88|2409.88|35
1623395350000|2021-06-11 07:09:10|2424.82|2411.82|2425.6|2412.6|2425.63|2412.63|2424.67|2411.67|34
1623395360000|2021-06-11 07:09:20|2426|2413|2426.1|2413.1|2426.6|2413.6|2425.81|2412.81|35
1623395370000|2021-06-11 07:09:30|2426.09|2413.09|2426.56|2413.56|2426.78|2413.78|2426.08|2413.08|26
1623395380000|2021-06-11 07:09:40|2426.48|2413.48|2426.46|2413.46|2427.05|2414.05|2425.61|2412.61|24
1623395390000|2021-06-11 07:09:50|2426.48|2413.48|2427.08|2414.08|2427.17|2414.17|2426.32|2413.32|29
1623395400000|2021-06-11 07:10:00|2427.01|2414.01|2426.99|2413.99|2427.22|2414.22|2426.85|2413.85|34
1623395410000|2021-06-11 07:10:10|2426.78|2413.78|2427.12|2414.12|2427.16|2414.16|2426.24|2413.24|32
1623395420000|2021-06-11 07:10:20|2427.13|2414.13|2427.44|2414.44|2427.54|2414.54|2427.13|2414.13|27
1623395430000|2021-06-11 07:10:30|2427.46|2414.46|2427.17|2414.17|2427.56|2414.56|2427.17|2414.17|27
1623395440000|2021-06-11 07:10:40|2427.24|2414.24|2428.56|2415.56|2428.78|2415.78|2427.24|2414.24|38
1623395450000|2021-06-11 07:10:50|2428.77|2415.77|2427.76|2414.76|2428.77|2415.77|2427.54|2414.54|30
1623395460000|2021-06-11 07:11:00|2427.74|2414.74|2427.85|2414.85|2428.24|2415.24|2427.74|2414.74|30
1623395470000|2021-06-11 07:11:10|2427.92|2414.92|2427.48|2414.48|2428.22|2415.22|2427.44|2414.44|16
1623395480000|2021-06-11 07:11:20|2427.51|2414.51|2426.46|2413.46|2427.51|2414.51|2426.46|2413.46|18
1623395490000|2021-06-11 07:11:30|2425.66|2412.66|2426.41|2413.41|2426.59|2413.59|2425.66|2412.66|28
1623395500000|2021-06-11 07:11:40|2426.18|2413.18|2427.07|2414.07|2427.07|2414.07|2426.01|2413.01|26
1623395510000|2021-06-11 07:11:50|2427.12|2414.12|2426.72|2413.72|2427.12|2414.12|2426.46|2413.46|34
1623395520000|2021-06-11 07:12:00|2426.68|2413.68|2428.23|2415.23|2428.25|2415.25|2426.44|2413.44|30
1623395530000|2021-06-11 07:12:10|2428.24|2415.24|2428.34|2415.34|2428.42|2415.42|2427.98|2414.98|29
1623395540000|2021-06-11 07:12:20|2428.27|2415.27|2426.9|2413.9|2428.32|2415.32|2426.82|2413.82|34
1623395550000|2021-06-11 07:12:30|2426.89|2413.89|2427.19|2414.19|2427.19|2414.19|2426.89|2413.89|32
1623395560000|2021-06-11 07:12:40|2427.06|2414.06|2426.71|2413.71|2427.24|2414.24|2425.01|2412.01|30
1623395570000|2021-06-11 07:12:50|2426.58|2413.58|2426.87|2413.87|2426.87|2413.87|2426.5|2413.5|28
1623395580000|2021-06-11 07:13:00|2426.79|2413.79|2427.16|2414.16|2427.18|2414.18|2426.56|2413.56|32
1623395590000|2021-06-11 07:13:10|2427.17|2414.17|2428.56|2415.56|2428.58|2415.58|2427.17|2414.17|30
1623395600000|2021-06-11 07:13:20|2428.54|2415.54|2429.07|2416.07|2429.07|2416.07|2428.24|2415.24|35
1623395610000|2021-06-11 07:13:30|2428.94|2415.94|2427.15|2414.15|2429.04|2416.04|2426.97|2413.97|27
1623395620000|2021-06-11 07:13:40|2427.16|2414.16|2428.04|2415.04|2428.04|2415.04|2426.92|2413.92|21
1623395630000|2021-06-11 07:13:50|2428.29|2415.29|2427.67|2414.67|2428.29|2415.29|2427.37|2414.37|30
1623395640000|2021-06-11 07:14:00|2427.78|2414.78|2428.07|2415.07|2428.13|2415.13|2427.68|2414.68|31
1623395650000|2021-06-11 07:14:10|2428.09|2415.09|2428.48|2415.48|2429.09|2416.09|2428.07|2415.07|29
1623395660000|2021-06-11 07:14:20|2428.49|2415.49|2428.9|2415.9|2429.03|2416.03|2428.28|2415.28|27
1623395670000|2021-06-11 07:14:30|2428.78|2415.78|2429.22|2416.22|2429.62|2416.62|2428.54|2415.54|29
1623395680000|2021-06-11 07:14:40|2429.33|2416.33|2429.49|2416.49|2429.51|2416.51|2428.96|2415.96|29
1623395690000|2021-06-11 07:14:50|2429.37|2416.37|2429.94|2416.94|2430|2417|2429.36|2416.36|26
1623395700000|2021-06-11 07:15:00|2429.9|2416.9|2429.83|2416.83|2430.14|2417.14|2429.83|2416.83|34
1623395710000|2021-06-11 07:15:10|2429.8|2416.8|2429.93|2416.93|2430.19|2417.19|2429.38|2416.38|33
1623395720000|2021-06-11 07:15:20|2429.73|2416.73|2430.67|2417.67|2430.87|2417.87|2429.37|2416.37|35
1623395730000|2021-06-11 07:15:30|2430.83|2417.83|2431.44|2418.44|2431.57|2418.57|2430.79|2417.79|36
1623395740000|2021-06-11 07:15:40|2431.41|2418.41|2433.33|2420.33|2433.58|2420.58|2431.41|2418.41|37
1623395750000|2021-06-11 07:15:50|2433.68|2420.68|2433.97|2420.97|2433.97|2420.97|2432.7|2419.7|37
1623395760000|2021-06-11 07:16:00|2434|2421|2432.52|2419.52|2434.06|2421.06|2431.84|2418.84|35
1623395770000|2021-06-11 07:16:10|2432.65|2419.65|2431.92|2418.92|2432.84|2419.84|2431.84|2418.84|34
1623395780000|2021-06-11 07:16:20|2431.89|2418.89|2432.42|2419.42|2432.89|2419.89|2431.54|2418.54|23
1623395790000|2021-06-11 07:16:30|2432.55|2419.55|2433.67|2420.67|2434.05|2421.05|2432.27|2419.27|28
1623395800000|2021-06-11 07:16:40|2433.62|2420.62|2434.47|2421.47|2434.63|2421.63|2433.25|2420.25|32
1623395810000|2021-06-11 07:16:50|2434.49|2421.49|2433.43|2420.43|2434.49|2421.49|2432.78|2419.78|37
1623395820000|2021-06-11 07:17:00|2433.38|2420.38|2435.47|2422.47|2436.11|2423.11|2433.34|2420.34|34
1623395830000|2021-06-11 07:17:10|2435.32|2422.32|2433.35|2420.35|2436.35|2423.35|2433.35|2420.35|37
1623395840000|2021-06-11 07:17:20|2433.99|2420.99|2434.02|2421.02|2434.59|2421.59|2432.84|2419.84|35
1623395850000|2021-06-11 07:17:30|2434.09|2421.09|2434.68|2421.68|2434.72|2421.72|2433.61|2420.61|38
1623395860000|2021-06-11 07:17:40|2434.87|2421.87|2434.22|2421.22|2434.96|2421.96|2433.26|2420.26|38
1623395870000|2021-06-11 07:17:50|2434.37|2421.37|2435.12|2422.12|2435.41|2422.41|2433.46|2420.46|36
1623395880000|2021-06-11 07:18:00|2435.14|2422.14|2435.45|2422.45|2435.65|2422.65|2434.83|2421.83|37
1623395890000|2021-06-11 07:18:10|2435.32|2422.32|2436.29|2423.29|2436.34|2423.34|2435.31|2422.31|30
1623395900000|2021-06-11 07:18:20|2436.37|2423.37|2438.03|2425.03|2438.03|2425.03|2436.17|2423.17|32
1623395910000|2021-06-11 07:18:30|2438.2|2425.2|2437.75|2424.75|2439.03|2426.03|2437.75|2424.75|34
1623395920000|2021-06-11 07:18:40|2438.51|2425.51|2439.22|2426.22|2439.22|2426.22|2437.87|2424.87|35
1623395930000|2021-06-11 07:18:50|2439.3|2426.3|2439.64|2426.64|2440.42|2427.42|2439.11|2426.11|34
1623395940000|2021-06-11 07:19:00|2439.66|2426.66|2439.81|2426.81|2439.83|2426.83|2439.07|2426.07|36
1623395950000|2021-06-11 07:19:10|2439.66|2426.66|2438.4|2425.4|2439.66|2426.66|2438.31|2425.31|33
1623395960000|2021-06-11 07:19:20|2438.29|2425.29|2438.83|2425.83|2438.89|2425.89|2438.05|2425.05|32
1623395970000|2021-06-11 07:19:30|2438.66|2425.66|2439.33|2426.33|2439.41|2426.41|2438.36|2425.36|31
1623395980000|2021-06-11 07:19:40|2439.24|2426.24|2439.37|2426.37|2439.38|2426.38|2439.17|2426.17|23
1623395990000|2021-06-11 07:19:50|2439.5|2426.5|2439.94|2426.94|2440.12|2427.12|2439.49|2426.49|27
1623396000000|2021-06-11 07:20:00|2439.95|2426.95|2440.68|2427.68|2440.75|2427.75|2439.84|2426.84|31
1623396010000|2021-06-11 07:20:10|2440.66|2427.66|2441.05|2428.05|2441.31|2428.31|2440.5|2427.5|35
1623396020000|2021-06-11 07:20:20|2441.07|2428.07|2439.37|2426.37|2441.12|2428.12|2439.37|2426.37|35
1623396030000|2021-06-11 07:20:30|2439.01|2426.01|2437.89|2424.89|2439.21|2426.21|2437.89|2424.89|31
1623396040000|2021-06-11 07:20:40|2437.99|2424.99|2437.88|2424.88|2438.45|2425.45|2437.76|2424.76|21
1623396050000|2021-06-11 07:20:50|2437.82|2424.82|2437.74|2424.74|2438.07|2425.07|2437.6|2424.6|20
1623396060000|2021-06-11 07:21:00|2437.89|2424.89|2436.03|2423.03|2438.2|2425.2|2436.03|2423.03|34
1623396070000|2021-06-11 07:21:10|2435.96|2422.96|2435.25|2422.25|2435.98|2422.98|2435.16|2422.16|33
1623396080000|2021-06-11 07:21:20|2435.26|2422.26|2436.19|2423.19|2436.19|2423.19|2435.11|2422.11|30
1623396090000|2021-06-11 07:21:30|2436.26|2423.26|2435.74|2422.74|2437.45|2424.45|2435.57|2422.57|33
1623396100000|2021-06-11 07:21:40|2435.71|2422.71|2435.64|2422.64|2435.92|2422.92|2435.3|2422.3|26
1623396110000|2021-06-11 07:21:50|2435.73|2422.73|2435.71|2422.71|2435.91|2422.91|2435.39|2422.39|30
1623396120000|2021-06-11 07:22:00|2435.67|2422.67|2437.42|2424.42|2437.52|2424.52|2435.58|2422.58|36
1623396130000|2021-06-11 07:22:10|2437.46|2424.46|2437.84|2424.84|2437.93|2424.93|2437.22|2424.22|30
1623396140000|2021-06-11 07:22:20|2437.72|2424.72|2436.76|2423.76|2437.83|2424.83|2436.75|2423.75|28
1623396150000|2021-06-11 07:22:30|2437.09|2424.09|2436.7|2423.7|2437.56|2424.56|2436.7|2423.7|19
1623396160000|2021-06-11 07:22:40|2436.97|2423.97|2437.41|2424.41|2437.79|2424.79|2436.53|2423.53|32
1623396170000|2021-06-11 07:22:50|2437.63|2424.63|2437.52|2424.52|2437.83|2424.83|2437.48|2424.48|27
1623396180000|2021-06-11 07:23:00|2437.58|2424.58|2435.78|2422.78|2437.58|2424.58|2435.25|2422.25|35
1623396190000|2021-06-11 07:23:10|2435.79|2422.79|2435.11|2422.11|2435.8|2422.8|2434.58|2421.58|32
1623396200000|2021-06-11 07:23:20|2435.21|2422.21|2435.25|2422.25|2435.37|2422.37|2434.83|2421.83|21
1623396210000|2021-06-11 07:23:30|2434.89|2421.89|2436.1|2423.1|2436.33|2423.33|2434.89|2421.89|24
1623396220000|2021-06-11 07:23:40|2436.01|2423.01|2435.17|2422.17|2436.1|2423.1|2434.72|2421.72|30
1623396230000|2021-06-11 07:23:50|2435.18|2422.18|2434.58|2421.58|2435.63|2422.63|2434.58|2421.58|22
1623396240000|2021-06-11 07:24:00|2435.07|2422.07|2436.35|2423.35|2436.67|2423.67|2434.62|2421.62|30
1623396250000|2021-06-11 07:24:10|2436.34|2423.34|2436.39|2423.39|2436.39|2423.39|2435.55|2422.55|29
1623396260000|2021-06-11 07:24:20|2436.41|2423.41|2435.66|2422.66|2436.49|2423.49|2435.66|2422.66|24
1623396270000|2021-06-11 07:24:30|2435.61|2422.61|2435.6|2422.6|2436.03|2423.03|2435.15|2422.15|14
1623396280000|2021-06-11 07:24:40|2435.77|2422.77|2436.03|2423.03|2436.42|2423.42|2435.37|2422.37|22
1623396290000|2021-06-11 07:24:50|2435.78|2422.78|2436.55|2423.55|2436.6|2423.6|2435.37|2422.37|18
1623396300000|2021-06-11 07:25:00|2436.35|2423.35|2436.38|2423.38|2436.38|2423.38|2436.27|2423.27|7
1623396310000|2021-06-11 07:25:10|2436.24|2423.24|2436.29|2423.29|2436.75|2423.75|2436.2|2423.2|28
1623396320000|2021-06-11 07:25:20|2436.43|2423.43|2437.41|2424.41|2437.7|2424.7|2436.2|2423.2|30
1623396330000|2021-06-11 07:25:30|2437.38|2424.38|2437.68|2424.68|2437.68|2424.68|2437.18|2424.18|28
1623396340000|2021-06-11 07:25:40|2437.67|2424.67|2438.67|2425.67|2438.92|2425.92|2437.67|2424.67|26
1623396350000|2021-06-11 07:25:50|2438.76|2425.76|2439.88|2426.88|2439.96|2426.96|2438.7|2425.7|27
1623396360000|2021-06-11 07:26:00|2439.9|2426.9|2440.34|2427.34|2440.58|2427.58|2439.74|2426.74|29
1623396370000|2021-06-11 07:26:10|2440.21|2427.21|2441.4|2428.4|2441.4|2428.4|2440.14|2427.14|28
1623396380000|2021-06-11 07:26:20|2441.43|2428.43|2442.85|2429.85|2442.87|2429.87|2441.01|2428.01|38
1623396390000|2021-06-11 07:26:30|2442.99|2429.99|2443.65|2430.65|2444.15|2431.15|2442.64|2429.64|37
1623396400000|2021-06-11 07:26:40|2443.84|2430.84|2442.76|2429.76|2443.91|2430.91|2442.18|2429.18|33
1623396410000|2021-06-11 07:26:50|2442.72|2429.72|2442.56|2429.56|2442.88|2429.88|2442.38|2429.38|28
1623396420000|2021-06-11 07:27:00|2442.48|2429.48|2442.45|2429.45|2442.49|2429.49|2442.13|2429.13|31
1623396430000|2021-06-11 07:27:10|2442.38|2429.38|2442.73|2429.73|2442.87|2429.87|2441.88|2428.88|36
1623396440000|2021-06-11 07:27:20|2442.49|2429.49|2442.42|2429.42|2443.24|2430.24|2442.12|2429.12|36
1623396450000|2021-06-11 07:27:30|2442.26|2429.26|2442.2|2429.2|2442.46|2429.46|2442.06|2429.06|34
1623396460000|2021-06-11 07:27:40|2442.19|2429.19|2443.08|2430.08|2443.09|2430.09|2442.15|2429.15|38
1623396470000|2021-06-11 07:27:50|2443.14|2430.14|2443.6|2430.6|2443.66|2430.66|2442.85|2429.85|35
1623396480000|2021-06-11 07:28:00|2443.49|2430.49|2443.64|2430.64|2443.78|2430.78|2443.33|2430.33|35
1623396490000|2021-06-11 07:28:10|2443.67|2430.67|2445.65|2432.65|2445.78|2432.78|2443.54|2430.54|36
1623396500000|2021-06-11 07:28:20|2445.56|2432.56|2444.82|2431.82|2445.87|2432.87|2444.31|2431.31|32
1623396510000|2021-06-11 07:28:30|2444.9|2431.9|2445.38|2432.38|2445.74|2432.74|2444.55|2431.55|39
1623396520000|2021-06-11 07:28:40|2445.66|2432.66|2444.63|2431.63|2445.71|2432.71|2444.34|2431.34|33
1623396530000|2021-06-11 07:28:50|2444.51|2431.51|2443.54|2430.54|2444.63|2431.63|2443.31|2430.31|38
1623396540000|2021-06-11 07:29:00|2443.59|2430.59|2443.13|2430.13|2443.9|2430.9|2443.02|2430.02|33
1623396550000|2021-06-11 07:29:10|2443.11|2430.11|2443.78|2430.78|2443.82|2430.82|2443|2430|23
1623396560000|2021-06-11 07:29:20|2443.77|2430.77|2444.07|2431.07|2444.19|2431.19|2443.69|2430.69|26
1623396570000|2021-06-11 07:29:30|2443.93|2430.93|2443.43|2430.43|2444.01|2431.01|2443.41|2430.41|30
1623396580000|2021-06-11 07:29:40|2443.32|2430.32|2443.8|2430.8|2443.87|2430.87|2443.3|2430.3|26
1623396590000|2021-06-11 07:29:50|2443.68|2430.68|2443.41|2430.41|2443.82|2430.82|2443.41|2430.41|30
1623396600000|2021-06-11 07:30:00|2443.43|2430.43|2443.8|2430.8|2444.12|2431.12|2443.41|2430.41|33
1623396610000|2021-06-11 07:30:10|2443.75|2430.75|2442.86|2429.86|2444.01|2431.01|2442.86|2429.86|31
1623396620000|2021-06-11 07:30:20|2442.85|2429.85|2442.42|2429.42|2442.94|2429.94|2442.42|2429.42|34
1623396630000|2021-06-11 07:30:30|2442.47|2429.47|2442.4|2429.4|2442.47|2429.47|2441.8|2428.8|36
1623396640000|2021-06-11 07:30:40|2442.89|2429.89|2443.86|2430.86|2444.01|2431.01|2442.83|2429.83|35
1623396650000|2021-06-11 07:30:50|2443.83|2430.83|2443.93|2430.93|2443.96|2430.96|2443.83|2430.83|24
1623396660000|2021-06-11 07:31:00|2443.89|2430.89|2443.9|2430.9|2443.97|2430.97|2443.76|2430.76|26
1623396670000|2021-06-11 07:31:10|2443.87|2430.87|2445.26|2432.26|2445.26|2432.26|2443.87|2430.87|27
1623396680000|2021-06-11 07:31:20|2445.32|2432.32|2446.22|2433.22|2446.32|2433.32|2445.32|2432.32|26
1623396690000|2021-06-11 07:31:30|2446.16|2433.16|2446.68|2433.68|2446.68|2433.68|2445.86|2432.86|36
1623396700000|2021-06-11 07:31:40|2446.72|2433.72|2450.18|2437.18|2450.31|2437.31|2446.72|2433.72|38
1623396710000|2021-06-11 07:31:50|2450.02|2437.02|2448.72|2435.72|2450.32|2437.32|2448.72|2435.72|35
1623396720000|2021-06-11 07:32:00|2448.64|2435.64|2452.86|2439.86|2452.86|2439.86|2447.65|2434.65|38
1623396730000|2021-06-11 07:32:10|2452.72|2439.72|2456.66|2443.66|2457.78|2444.78|2452.72|2439.72|38
1623396740000|2021-06-11 07:32:20|2456.48|2443.48|2453.8|2440.8|2456.54|2443.54|2453.8|2440.8|35
1623396750000|2021-06-11 07:32:30|2453.23|2440.23|2457.02|2444.02|2457.04|2444.04|2453.15|2440.15|36
1623396760000|2021-06-11 07:32:40|2456.82|2443.82|2456.29|2443.29|2456.86|2443.86|2456.09|2443.09|33
1623396770000|2021-06-11 07:32:50|2456.21|2443.21|2456.05|2443.05|2456.41|2443.41|2456|2443|30
1623396780000|2021-06-11 07:33:00|2455.96|2442.96|2455.62|2442.62|2455.96|2442.96|2454.46|2441.46|34
1623396790000|2021-06-11 07:33:10|2455.67|2442.67|2456.15|2443.15|2456.42|2443.42|2454.66|2441.66|36
1623396800000|2021-06-11 07:33:20|2456.02|2443.02|2458.03|2445.03|2459.03|2446.03|2456|2443|38
1623396810000|2021-06-11 07:33:30|2458.25|2445.25|2457.2|2444.2|2458.27|2445.27|2456.76|2443.76|34
1623396820000|2021-06-11 07:33:40|2457.36|2444.36|2457.15|2444.15|2457.36|2444.36|2456.58|2443.58|35
1623396830000|2021-06-11 07:33:50|2457.09|2444.09|2459.47|2446.47|2459.47|2446.47|2457.09|2444.09|37
1623396840000|2021-06-11 07:34:00|2459.59|2446.59|2458.51|2445.51|2460.19|2447.19|2458.13|2445.13|39
1623396850000|2021-06-11 07:34:10|2458.53|2445.53|2457.04|2444.04|2458.6|2445.6|2457.02|2444.02|39
1623396860000|2021-06-11 07:34:20|2456.6|2443.6|2459.22|2446.22|2459.26|2446.26|2456.6|2443.6|40
1623396870000|2021-06-11 07:34:30|2459.35|2446.35|2459.58|2446.58|2459.75|2446.75|2459.16|2446.16|31
1623396880000|2021-06-11 07:34:40|2459.6|2446.6|2459.31|2446.31|2459.71|2446.71|2459.28|2446.28|33
1623396890000|2021-06-11 07:34:50|2459.38|2446.38|2458.69|2445.69|2459.56|2446.56|2458.69|2445.69|36
1623396900000|2021-06-11 07:35:00|2458.66|2445.66|2459.46|2446.46|2459.55|2446.55|2457.96|2444.96|35
1623396910000|2021-06-11 07:35:10|2459.56|2446.56|2459.23|2446.23|2459.8|2446.8|2458.98|2445.98|34
1623396920000|2021-06-11 07:35:20|2459|2446|2459.24|2446.24|2459.38|2446.38|2458.06|2445.06|36
1623396930000|2021-06-11 07:35:30|2459.22|2446.22|2458.25|2445.25|2459.29|2446.29|2458.25|2445.25|35
1623396940000|2021-06-11 07:35:40|2458.04|2445.04|2457.98|2444.98|2458.26|2445.26|2456.71|2443.71|40
1623396950000|2021-06-11 07:35:50|2458|2445|2458.33|2445.33|2459.28|2446.28|2457.79|2444.79|39
1623396960000|2021-06-11 07:36:00|2458.29|2445.29|2456.8|2443.8|2458.29|2445.29|2456.51|2443.51|35
1623396970000|2021-06-11 07:36:10|2456.84|2443.84|2455.75|2442.75|2457.05|2444.05|2454.51|2441.51|39
1623396980000|2021-06-11 07:36:20|2455.86|2442.86|2455.12|2442.12|2456.01|2443.01|2454.52|2441.52|36
1623396990000|2021-06-11 07:36:30|2455.07|2442.07|2453.6|2440.6|2455.56|2442.56|2453.57|2440.57|35
1623397000000|2021-06-11 07:36:40|2453.71|2440.71|2453.74|2440.74|2454.49|2441.49|2453.68|2440.68|35
1623397010000|2021-06-11 07:36:50|2453.72|2440.72|2453.8|2440.8|2454.4|2441.4|2453.58|2440.58|35
1623397020000|2021-06-11 07:37:00|2453.9|2440.9|2454.42|2441.42|2454.42|2441.42|2453.47|2440.47|34
1623397030000|2021-06-11 07:37:10|2454.39|2441.39|2454.43|2441.43|2454.62|2441.62|2453.75|2440.75|38
1623397040000|2021-06-11 07:37:20|2454.39|2441.39|2454.85|2441.85|2455.09|2442.09|2454.19|2441.19|38
1623397050000|2021-06-11 07:37:30|2454.91|2441.91|2454.22|2441.22|2454.91|2441.91|2453.98|2440.98|36
1623397060000|2021-06-11 07:37:40|2454.18|2441.18|2454.38|2441.38|2454.83|2441.83|2453.97|2440.97|38
1623397070000|2021-06-11 07:37:50|2454.36|2441.36|2454.92|2441.92|2455.1|2442.1|2454.36|2441.36|34
1623397080000|2021-06-11 07:38:00|2454.72|2441.72|2453.43|2440.43|2454.72|2441.72|2453.05|2440.05|35
1623397090000|2021-06-11 07:38:10|2453.33|2440.33|2453.38|2440.38|2453.47|2440.47|2452.98|2439.98|36
1623397100000|2021-06-11 07:38:20|2453.42|2440.42|2453.18|2440.18|2453.42|2440.42|2453.12|2440.12|32
1623397110000|2021-06-11 07:38:30|2453.17|2440.17|2452.05|2439.05|2453.26|2440.26|2451.99|2438.99|35
1623397120000|2021-06-11 07:38:40|2451.98|2438.98|2452.57|2439.57|2452.86|2439.86|2451.98|2438.98|36
1623397130000|2021-06-11 07:38:50|2452.56|2439.56|2451.93|2438.93|2452.71|2439.71|2451.9|2438.9|25
1623397140000|2021-06-11 07:39:00|2452|2439|2451.82|2438.82|2453.09|2440.09|2451.82|2438.82|33
1623397150000|2021-06-11 07:39:10|2451.78|2438.78|2452.86|2439.86|2453.01|2440.01|2451.66|2438.66|30
1623397160000|2021-06-11 07:39:20|2452.71|2439.71|2453.62|2440.62|2453.62|2440.62|2452.71|2439.71|28
1623397170000|2021-06-11 07:39:30|2453.83|2440.83|2452.45|2439.45|2453.91|2440.91|2452.27|2439.27|35
1623397180000|2021-06-11 07:39:40|2452.34|2439.34|2452.39|2439.39|2452.7|2439.7|2452.3|2439.3|36
1623397190000|2021-06-11 07:39:50|2452.35|2439.35|2452.46|2439.46|2452.48|2439.48|2452.17|2439.17|34
1623397200000|2021-06-11 07:40:00|2452.44|2439.44|2452.96|2439.96|2452.96|2439.96|2451.58|2438.58|37
1623397210000|2021-06-11 07:40:10|2453.16|2440.16|2453.72|2440.72|2453.74|2440.74|2453.11|2440.11|28
1623397220000|2021-06-11 07:40:20|2453.69|2440.69|2453.26|2440.26|2453.69|2440.69|2453.15|2440.15|21
1623397230000|2021-06-11 07:40:30|2453.24|2440.24|2452.55|2439.55|2453.24|2440.24|2452.51|2439.51|34
1623397240000|2021-06-11 07:40:40|2452.57|2439.57|2452.75|2439.75|2452.83|2439.83|2452.28|2439.28|33
1623397250000|2021-06-11 07:40:50|2452.76|2439.76|2452.68|2439.68|2452.76|2439.76|2452.63|2439.63|34
1623397260000|2021-06-11 07:41:00|2452.69|2439.69|2452.9|2439.9|2452.98|2439.98|2452.6|2439.6|33
1623397270000|2021-06-11 07:41:10|2452.89|2439.89|2451.42|2438.42|2452.89|2439.89|2451.1|2438.1|37
1623397280000|2021-06-11 07:41:20|2451.34|2438.34|2451.31|2438.31|2451.63|2438.63|2451.22|2438.22|33
1623397290000|2021-06-11 07:41:30|2451.52|2438.52|2450.89|2437.89|2451.52|2438.52|2450.84|2437.84|32
1623397300000|2021-06-11 07:41:40|2450.88|2437.88|2450.95|2437.95|2450.96|2437.96|2450.82|2437.82|20
1623397310000|2021-06-11 07:41:50|2450.94|2437.94|2450.76|2437.76|2450.95|2437.95|2450.5|2437.5|31
1623397320000|2021-06-11 07:42:00|2450.78|2437.78|2446.8|2433.8|2450.78|2437.78|2446.71|2433.71|37
1623397330000|2021-06-11 07:42:10|2446.61|2433.61|2445.41|2432.41|2446.98|2433.98|2444.53|2431.53|39
1623397340000|2021-06-11 07:42:20|2445.42|2432.42|2444.99|2431.99|2445.5|2432.5|2444.72|2431.72|30
1623397350000|2021-06-11 07:42:30|2445.01|2432.01|2444.82|2431.82|2446.4|2433.4|2444.82|2431.82|32
1623397360000|2021-06-11 07:42:40|2444.69|2431.69|2444.05|2431.05|2444.77|2431.77|2444.05|2431.05|33
1623397370000|2021-06-11 07:42:50|2443.94|2430.94|2441.49|2428.49|2444.11|2431.11|2441.37|2428.37|35
1623397380000|2021-06-11 07:43:00|2441.48|2428.48|2445.5|2432.5|2445.5|2432.5|2441.4|2428.4|38
1623397390000|2021-06-11 07:43:10|2445.43|2432.43|2444.99|2431.99|2445.43|2432.43|2444.63|2431.63|33
1623397400000|2021-06-11 07:43:20|2445|2432|2445.4|2432.4|2445.75|2432.75|2445|2432|33
1623397410000|2021-06-11 07:43:30|2445.39|2432.39|2449.02|2436.02|2449.15|2436.15|2445.37|2432.37|31
1623397420000|2021-06-11 07:43:40|2448.92|2435.92|2448.94|2435.94|2449.04|2436.04|2447.89|2434.89|37
1623397430000|2021-06-11 07:43:50|2448.67|2435.67|2448.03|2435.03|2449.09|2436.09|2448.02|2435.02|36
1623397440000|2021-06-11 07:44:00|2448.05|2435.05|2447.94|2434.94|2448.08|2435.08|2446.64|2433.64|33
1623397450000|2021-06-11 07:44:10|2447.95|2434.95|2448.56|2435.56|2448.75|2435.75|2447.6|2434.6|31
1623397460000|2021-06-11 07:44:20|2448.57|2435.57|2449.89|2436.89|2450.26|2437.26|2448.41|2435.41|39
1623397470000|2021-06-11 07:44:30|2449.84|2436.84|2449.71|2436.71|2450.08|2437.08|2449.52|2436.52|35
1623397480000|2021-06-11 07:44:40|2449.81|2436.81|2450.91|2437.91|2450.94|2437.94|2449.73|2436.73|36
1623397490000|2021-06-11 07:44:50|2450.89|2437.89|2452.17|2439.17|2452.45|2439.45|2450.89|2437.89|37
1623397500000|2021-06-11 07:45:00|2452.09|2439.09|2454.33|2441.33|2455.17|2442.17|2451.98|2438.98|38
1623397510000|2021-06-11 07:45:10|2454.23|2441.23|2451.51|2438.51|2454.23|2441.23|2451.42|2438.42|35
1623397520000|2021-06-11 07:45:20|2451.57|2438.57|2449.14|2436.14|2451.57|2438.57|2448.88|2435.88|35
1623397530000|2021-06-11 07:45:30|2449.05|2436.05|2449.2|2436.2|2449.49|2436.49|2448.73|2435.73|33
1623397540000|2021-06-11 07:45:40|2449.21|2436.21|2448.69|2435.69|2449.21|2436.21|2448.18|2435.18|28
1623397550000|2021-06-11 07:45:50|2448.7|2435.7|2447.68|2434.68|2448.7|2435.7|2447.68|2434.68|24
1623397560000|2021-06-11 07:46:00|2447.65|2434.65|2446.78|2433.78|2447.82|2434.82|2446.61|2433.61|31
1623397570000|2021-06-11 07:46:10|2446.88|2433.88|2446.74|2433.74|2446.88|2433.88|2446.05|2433.05|35
1623397580000|2021-06-11 07:46:20|2446.82|2433.82|2446.65|2433.65|2446.93|2433.93|2446.54|2433.54|38
1623397590000|2021-06-11 07:46:30|2446.68|2433.68|2446.29|2433.29|2446.68|2433.68|2445.88|2432.88|20
1623397600000|2021-06-11 07:46:40|2446.3|2433.3|2446.33|2433.33|2446.36|2433.36|2446.25|2433.25|25
1623397610000|2021-06-11 07:46:50|2446.25|2433.25|2448.71|2435.71|2448.77|2435.77|2446.22|2433.22|30
1623397620000|2021-06-11 07:47:00|2448.59|2435.59|2450.94|2437.94|2451.06|2438.06|2448.31|2435.31|35
1623397630000|2021-06-11 07:47:10|2451.14|2438.14|2452.37|2439.37|2452.64|2439.64|2450.98|2437.98|36
1623397640000|2021-06-11 07:47:20|2452.42|2439.42|2448.89|2435.89|2452.57|2439.57|2448.89|2435.89|38
1623397650000|2021-06-11 07:47:30|2448.75|2435.75|2448.54|2435.54|2448.75|2435.75|2447.95|2434.95|36
1623397660000|2021-06-11 07:47:40|2448.06|2435.06|2446.2|2433.2|2448.21|2435.21|2446.2|2433.2|35
1623397670000|2021-06-11 07:47:50|2445.86|2432.86|2445.34|2432.34|2446.64|2433.64|2445.31|2432.31|37
1623397680000|2021-06-11 07:48:00|2445.29|2432.29|2443.48|2430.48|2445.32|2432.32|2443.48|2430.48|35
1623397690000|2021-06-11 07:48:10|2443.49|2430.49|2442.88|2429.88|2443.51|2430.51|2442.63|2429.63|36
1623397700000|2021-06-11 07:48:20|2442.94|2429.94|2443.39|2430.39|2443.45|2430.45|2442.78|2429.78|39
1623397710000|2021-06-11 07:48:30|2443.36|2430.36|2444.12|2431.12|2445.21|2432.21|2443.36|2430.36|34
1623397720000|2021-06-11 07:48:40|2444|2431|2443.36|2430.36|2444|2431|2442.89|2429.89|32
1623397730000|2021-06-11 07:48:50|2443.27|2430.27|2442.46|2429.46|2443.55|2430.55|2442.42|2429.42|35
1623397740000|2021-06-11 07:49:00|2442.43|2429.43|2439.64|2426.64|2442.43|2429.43|2439.37|2426.37|38
1623397750000|2021-06-11 07:49:10|2439.6|2426.6|2439.33|2426.33|2439.87|2426.87|2439.33|2426.33|33
1623397760000|2021-06-11 07:49:20|2439.55|2426.55|2440.2|2427.2|2440.52|2427.52|2439.29|2426.29|39
1623397770000|2021-06-11 07:49:30|2440.17|2427.17|2439.31|2426.31|2440.17|2427.17|2438.98|2425.98|36
1623397780000|2021-06-11 07:49:40|2439.34|2426.34|2436.98|2423.98|2439.34|2426.34|2436.7|2423.7|37
1623397790000|2021-06-11 07:49:50|2437.13|2424.13|2437.83|2424.83|2437.86|2424.86|2436.39|2423.39|38
1623397800000|2021-06-11 07:50:00|2438.11|2425.11|2439.95|2426.95|2440.06|2427.06|2438.11|2425.11|35
1623397810000|2021-06-11 07:50:10|2440.08|2427.08|2440.52|2427.52|2441.58|2428.58|2440.06|2427.06|37
1623397820000|2021-06-11 07:50:20|2440.56|2427.56|2440.79|2427.79|2440.91|2427.91|2439.89|2426.89|35
1623397830000|2021-06-11 07:50:30|2440.45|2427.45|2443.51|2430.51|2443.51|2430.51|2440.45|2427.45|36
1623397840000|2021-06-11 07:50:40|2443.38|2430.38|2443.6|2430.6|2443.88|2430.88|2442.77|2429.77|37
1623397850000|2021-06-11 07:50:50|2443.56|2430.56|2443.1|2430.1|2443.64|2430.64|2442.76|2429.76|38
1623397860000|2021-06-11 07:51:00|2443|2430|2442.21|2429.21|2443.1|2430.1|2440.9|2427.9|37
1623397870000|2021-06-11 07:51:10|2442.24|2429.24|2444.94|2431.94|2445.35|2432.35|2442.24|2429.24|37
1623397880000|2021-06-11 07:51:20|2445|2432|2444.54|2431.54|2445.49|2432.49|2444.24|2431.24|26
1623397890000|2021-06-11 07:51:30|2444.49|2431.49|2443.98|2430.98|2444.52|2431.52|2442.75|2429.75|34
1623397900000|2021-06-11 07:51:40|2443.99|2430.99|2444.36|2431.36|2444.47|2431.47|2443.98|2430.98|28
1623397910000|2021-06-11 07:51:50|2444.28|2431.28|2443.99|2430.99|2444.51|2431.51|2443.99|2430.99|21
1623397920000|2021-06-11 07:52:00|2443.96|2430.96|2443.16|2430.16|2443.96|2430.96|2442.93|2429.93|25
1623397930000|2021-06-11 07:52:10|2443.25|2430.25|2443.61|2430.61|2443.74|2430.74|2443.25|2430.25|29
1623397940000|2021-06-11 07:52:20|2443.62|2430.62|2443.75|2430.75|2444.18|2431.18|2443.49|2430.49|16
1623397950000|2021-06-11 07:52:30|2443.66|2430.66|2443.36|2430.36|2443.75|2430.75|2443.24|2430.24|25
1623397960000|2021-06-11 07:52:40|2443.4|2430.4|2444.54|2431.54|2444.61|2431.61|2443.38|2430.38|31
1623397970000|2021-06-11 07:52:50|2444.58|2431.58|2444.41|2431.41|2444.64|2431.64|2444.25|2431.25|35
1623397980000|2021-06-11 07:53:00|2444.4|2431.4|2446.02|2433.02|2446.02|2433.02|2444.4|2431.4|34
1623397990000|2021-06-11 07:53:10|2447.33|2434.33|2448.73|2435.73|2448.82|2435.82|2446.5|2433.5|32
1623398000000|2021-06-11 07:53:20|2448.76|2435.76|2446.3|2433.3|2448.76|2435.76|2446.22|2433.22|35
1623398010000|2021-06-11 07:53:30|2446.23|2433.23|2446.16|2433.16|2446.38|2433.38|2446.12|2433.12|31
1623398020000|2021-06-11 07:53:40|2446.13|2433.13|2446.13|2433.13|2446.31|2433.31|2446.09|2433.09|29
1623398030000|2021-06-11 07:53:50|2446.03|2433.03|2444.57|2431.57|2446.03|2433.03|2444.57|2431.57|31
1623398040000|2021-06-11 07:54:00|2444.68|2431.68|2443.53|2430.53|2444.82|2431.82|2443.13|2430.13|39
1623398050000|2021-06-11 07:54:10|2443.57|2430.57|2448.38|2435.38|2448.38|2435.38|2443.2|2430.2|36
1623398060000|2021-06-11 07:54:20|2448.39|2435.39|2447.6|2434.6|2449.2|2436.2|2447.28|2434.28|36
1623398070000|2021-06-11 07:54:30|2447.71|2434.71|2448.44|2435.44|2448.67|2435.67|2447.71|2434.71|35
1623398080000|2021-06-11 07:54:40|2448.41|2435.41|2451.07|2438.07|2451.24|2438.24|2448.33|2435.33|32
1623398090000|2021-06-11 07:54:50|2451.05|2438.05|2451.99|2438.99|2452.02|2439.02|2450.56|2437.56|32
1623398100000|2021-06-11 07:55:00|2451.93|2438.93|2449.21|2436.21|2452.38|2439.38|2449.19|2436.19|34
1623398110000|2021-06-11 07:55:10|2449.06|2436.06|2449.94|2436.94|2450.04|2437.04|2449.04|2436.04|32
1623398120000|2021-06-11 07:55:20|2449.98|2436.98|2451.23|2438.23|2451.37|2438.37|2449.87|2436.87|29
1623398130000|2021-06-11 07:55:30|2451.16|2438.16|2450.92|2437.92|2451.18|2438.18|2450.38|2437.38|36
1623398140000|2021-06-11 07:55:40|2450.94|2437.94|2451.08|2438.08|2451.28|2438.28|2450.82|2437.82|36
1623398150000|2021-06-11 07:55:50|2451.06|2438.06|2450.74|2437.74|2451.4|2438.4|2450.71|2437.71|38
1623398160000|2021-06-11 07:56:00|2450.72|2437.72|2448.66|2435.66|2450.9|2437.9|2448.63|2435.63|36
1623398170000|2021-06-11 07:56:10|2448.65|2435.65|2448.53|2435.53|2449.14|2436.14|2448.53|2435.53|33
1623398180000|2021-06-11 07:56:20|2448.52|2435.52|2449.36|2436.36|2449.54|2436.54|2448.46|2435.46|33
1623398190000|2021-06-11 07:56:30|2449.38|2436.38|2447.62|2434.62|2449.38|2436.38|2447.62|2434.62|31
1623398200000|2021-06-11 07:56:40|2447.69|2434.69|2447.63|2434.63|2447.95|2434.95|2447.4|2434.4|33
1623398210000|2021-06-11 07:56:50|2447.68|2434.68|2446.49|2433.49|2447.77|2434.77|2446.49|2433.49|36
1623398220000|2021-06-11 07:57:00|2446.46|2433.46|2448.82|2435.82|2448.82|2435.82|2445.72|2432.72|35
1623398230000|2021-06-11 07:57:10|2448.77|2435.77|2448.53|2435.53|2448.8|2435.8|2448.35|2435.35|31
1623398240000|2021-06-11 07:57:20|2448.52|2435.52|2448.3|2435.3|2448.6|2435.6|2448.28|2435.28|20
1623398250000|2021-06-11 07:57:30|2448.33|2435.33|2449.35|2436.35|2449.35|2436.35|2448.2|2435.2|33
1623398260000|2021-06-11 07:57:40|2449.33|2436.33|2448.84|2435.84|2449.39|2436.39|2448.8|2435.8|27
1623398270000|2021-06-11 07:57:50|2448.83|2435.83|2448.62|2435.62|2449.1|2436.1|2448.59|2435.59|29
1623398280000|2021-06-11 07:58:00|2448.58|2435.58|2448.58|2435.58|2449.13|2436.13|2448.41|2435.41|36
1623398290000|2021-06-11 07:58:10|2448.57|2435.57|2449.94|2436.94|2450.37|2437.37|2448.57|2435.57|34
1623398300000|2021-06-11 07:58:20|2449.92|2436.92|2451.34|2438.34|2452.1|2439.1|2449.86|2436.86|36
1623398310000|2021-06-11 07:58:30|2451.11|2438.11|2451.51|2438.51|2451.77|2438.77|2451.11|2438.11|31
1623398320000|2021-06-11 07:58:40|2451.49|2438.49|2453.22|2440.22|2453.22|2440.22|2451.35|2438.35|35
1623398330000|2021-06-11 07:58:50|2453.48|2440.48|2454.59|2441.59|2455|2442|2453.3|2440.3|38
1623398340000|2021-06-11 07:59:00|2454.8|2441.8|2453.5|2440.5|2454.92|2441.92|2452.25|2439.25|38
1623398350000|2021-06-11 07:59:10|2453.54|2440.54|2453.86|2440.86|2454.32|2441.32|2453.54|2440.54|32
1623398360000|2021-06-11 07:59:20|2453.78|2440.78|2452.23|2439.23|2453.92|2440.92|2452.08|2439.08|29
1623398370000|2021-06-11 07:59:30|2452.25|2439.25|2451.96|2438.96|2452.38|2439.38|2451.88|2438.88|28
1623398380000|2021-06-11 07:59:40|2451.97|2438.97|2453.91|2440.91|2453.91|2440.91|2451.97|2438.97|36
1623398390000|2021-06-11 07:59:50|2454.06|2441.06|2452.72|2439.72|2455.15|2442.15|2452.72|2439.72|36
1623398400000|2021-06-11 08:00:00|2452.97|2439.97|2453.12|2440.12|2453.29|2440.29|2452.91|2439.91|36
1623398410000|2021-06-11 08:00:10|2453.08|2440.08|2453.14|2440.14|2453.84|2440.84|2452.7|2439.7|35
1623398420000|2021-06-11 08:00:20|2452.92|2439.92|2452.12|2439.12|2452.92|2439.92|2452.05|2439.05|34
1623398430000|2021-06-11 08:00:30|2452.16|2439.16|2451.99|2438.99|2452.2|2439.2|2451.92|2438.92|29
1623398440000|2021-06-11 08:00:40|2452.04|2439.04|2452.17|2439.17|2452.27|2439.27|2451.8|2438.8|18
1623398450000|2021-06-11 08:00:50|2452.15|2439.15|2452.28|2439.28|2452.51|2439.51|2452.15|2439.15|35
1623398460000|2021-06-11 08:01:00|2452.29|2439.29|2452.83|2439.83|2452.83|2439.83|2452.23|2439.23|31
1623398470000|2021-06-11 08:01:10|2452.89|2439.89|2454.58|2441.58|2454.58|2441.58|2452.81|2439.81|34
1623398480000|2021-06-11 08:01:20|2454.63|2441.63|2455.34|2442.34|2455.36|2442.36|2454.63|2441.63|32
1623398490000|2021-06-11 08:01:30|2455.49|2442.49|2456.97|2443.97|2456.97|2443.97|2455.49|2442.49|30
1623398500000|2021-06-11 08:01:40|2456.98|2443.98|2458.55|2445.55|2458.55|2445.55|2456.85|2443.85|31
1623398510000|2021-06-11 08:01:50|2458.52|2445.52|2456.77|2443.77|2459.09|2446.09|2456.74|2443.74|35
1623398520000|2021-06-11 08:02:00|2456.79|2443.79|2455.14|2442.14|2456.79|2443.79|2455.14|2442.14|36
1623398530000|2021-06-11 08:02:10|2455.08|2442.08|2454.47|2441.47|2455.22|2442.22|2454.24|2441.24|33
1623398540000|2021-06-11 08:02:20|2454.45|2441.45|2454.24|2441.24|2455.07|2442.07|2454.24|2441.24|35
1623398550000|2021-06-11 08:02:30|2454.23|2441.23|2449.9|2436.9|2454.23|2441.23|2448.45|2435.45|38
1623398560000|2021-06-11 08:02:40|2450.2|2437.2|2451.35|2438.35|2451.35|2438.35|2448.86|2435.86|38
1623398570000|2021-06-11 08:02:50|2451.41|2438.41|2449.37|2436.37|2451.41|2438.41|2449.37|2436.37|34
1623398580000|2021-06-11 08:03:00|2449.47|2436.47|2450.66|2437.66|2450.66|2437.66|2448|2435|33
1623398590000|2021-06-11 08:03:10|2450.68|2437.68|2452.81|2439.81|2453.02|2440.02|2450.68|2437.68|35
1623398600000|2021-06-11 08:03:20|2452.86|2439.86|2454.15|2441.15|2454.16|2441.16|2452.42|2439.42|36
1623398610000|2021-06-11 08:03:30|2453.77|2440.77|2454.57|2441.57|2454.64|2441.64|2453.02|2440.02|34
1623398620000|2021-06-11 08:03:40|2454.12|2441.12|2454.58|2441.58|2454.66|2441.66|2453.04|2440.04|36
1623398630000|2021-06-11 08:03:50|2454.3|2441.3|2455.66|2442.66|2456.41|2443.41|2454.21|2441.21|35
1623398640000|2021-06-11 08:04:00|2455.49|2442.49|2456.8|2443.8|2456.8|2443.8|2455.49|2442.49|34
1623398650000|2021-06-11 08:04:10|2456.84|2443.84|2459.25|2446.25|2459.25|2446.25|2456.79|2443.79|35
1623398660000|2021-06-11 08:04:20|2459.29|2446.29|2460.86|2447.86|2461.31|2448.31|2459.29|2446.29|37
1623398670000|2021-06-11 08:04:30|2460.98|2447.98|2460.44|2447.44|2461.49|2448.49|2460.44|2447.44|38
1623398680000|2021-06-11 08:04:40|2460.36|2447.36|2460.48|2447.48|2460.74|2447.74|2460.02|2447.02|38
1623398690000|2021-06-11 08:04:50|2460.5|2447.5|2459.84|2446.84|2460.5|2447.5|2459.25|2446.25|36
1623398700000|2021-06-11 08:05:00|2459.79|2446.79|2463.47|2450.47|2463.47|2450.47|2459.52|2446.52|37
1623398710000|2021-06-11 08:05:10|2463.4|2450.4|2459.9|2446.9|2463.65|2450.65|2459.9|2446.9|36
1623398720000|2021-06-11 08:05:20|2459.81|2446.81|2460.69|2447.69|2460.69|2447.69|2458.9|2445.9|37
1623398730000|2021-06-11 08:05:30|2460.72|2447.72|2460.88|2447.88|2462.18|2449.18|2460.68|2447.68|40
1623398740000|2021-06-11 08:05:40|2460.94|2447.94|2459.17|2446.17|2461.32|2448.32|2458.8|2445.8|37
1623398750000|2021-06-11 08:05:50|2459.12|2446.12|2460.49|2447.49|2460.76|2447.76|2458.9|2445.9|37
1623398760000|2021-06-11 08:06:00|2460.39|2447.39|2459.57|2446.57|2460.94|2447.94|2459.51|2446.51|38
1623398770000|2021-06-11 08:06:10|2459.56|2446.56|2459.76|2446.76|2459.76|2446.76|2458.93|2445.93|35
1623398780000|2021-06-11 08:06:20|2459.71|2446.71|2459.84|2446.84|2460.14|2447.14|2459.35|2446.35|33
1623398790000|2021-06-11 08:06:30|2459.8|2446.8|2459.7|2446.7|2460.59|2447.59|2459.7|2446.7|30
1623398800000|2021-06-11 08:06:40|2459.71|2446.71|2460.02|2447.02|2460.27|2447.27|2459.69|2446.69|33
1623398810000|2021-06-11 08:06:50|2460.33|2447.33|2460.24|2447.24|2460.39|2447.39|2460.23|2447.23|27
1623398820000|2021-06-11 08:07:00|2460.23|2447.23|2460.37|2447.37|2460.44|2447.44|2460.23|2447.23|14
1623398830000|2021-06-11 08:07:10|2460.25|2447.25|2462.3|2449.3|2463.18|2450.18|2459.65|2446.65|39
1623398840000|2021-06-11 08:07:20|2462.34|2449.34|2465.6|2452.6|2465.61|2452.61|2462.14|2449.14|35
1623398850000|2021-06-11 08:07:30|2465.62|2452.62|2464.3|2451.3|2466.37|2453.37|2464.3|2451.3|28
1623398860000|2021-06-11 08:07:40|2464.29|2451.29|2461.73|2448.73|2464.29|2451.29|2461.64|2448.64|31
1623398870000|2021-06-11 08:07:50|2461.72|2448.72|2466.47|2453.47|2466.47|2453.47|2461.72|2448.72|35
1623398880000|2021-06-11 08:08:00|2466.48|2453.48|2466.36|2453.36|2466.64|2453.64|2466.27|2453.27|30
1623398890000|2021-06-11 08:08:10|2466.26|2453.26|2466.42|2453.42|2466.63|2453.63|2466.26|2453.26|35
1623398900000|2021-06-11 08:08:20|2466.48|2453.48|2466.61|2453.61|2466.65|2453.65|2466.35|2453.35|30
1623398910000|2021-06-11 08:08:30|2466.62|2453.62|2468.23|2455.23|2468.23|2455.23|2466.54|2453.54|31
1623398920000|2021-06-11 08:08:40|2468.31|2455.31|2467.72|2454.72|2469.39|2456.39|2467.72|2454.72|35
1623398930000|2021-06-11 08:08:50|2467.41|2454.41|2468.79|2455.79|2468.87|2455.87|2466.77|2453.77|37
1623398940000|2021-06-11 08:09:00|2468.74|2455.74|2470.2|2457.2|2470.26|2457.26|2468.68|2455.68|35
1623398950000|2021-06-11 08:09:10|2470.21|2457.21|2470.17|2457.17|2470.83|2457.83|2469.85|2456.85|36
1623398960000|2021-06-11 08:09:20|2470.21|2457.21|2470.14|2457.14|2471.33|2458.33|2470.08|2457.08|38
1623398970000|2021-06-11 08:09:30|2470.08|2457.08|2471.29|2458.29|2471.59|2458.59|2470.07|2457.07|32
1623398980000|2021-06-11 08:09:40|2471.31|2458.31|2469.82|2456.82|2471.34|2458.34|2469.82|2456.82|29
1623398990000|2021-06-11 08:09:50|2469.79|2456.79|2469.15|2456.15|2469.83|2456.83|2469.13|2456.13|33
1623399000000|2021-06-11 08:10:00|2469.17|2456.17|2465.13|2452.13|2469.17|2456.17|2465.13|2452.13|36
1623399010000|2021-06-11 08:10:10|2465.21|2452.21|2466.35|2453.35|2466.38|2453.38|2465.21|2452.21|35
1623399020000|2021-06-11 08:10:20|2466.41|2453.41|2467.18|2454.18|2467.26|2454.26|2466.41|2453.41|30
1623399030000|2021-06-11 08:10:30|2467.16|2454.16|2467.76|2454.76|2467.89|2454.89|2466.93|2453.93|34
1623399040000|2021-06-11 08:10:40|2467.73|2454.73|2467.71|2454.71|2467.86|2454.86|2467.45|2454.45|29
1623399050000|2021-06-11 08:10:50|2467.47|2454.47|2467.92|2454.92|2468.21|2455.21|2467.47|2454.47|30
1623399060000|2021-06-11 08:11:00|2467.91|2454.91|2466.4|2453.4|2467.94|2454.94|2466.34|2453.34|32
1623399070000|2021-06-11 08:11:10|2466.37|2453.37|2466.48|2453.48|2466.63|2453.63|2466.31|2453.31|29
1623399080000|2021-06-11 08:11:20|2466.44|2453.44|2466.36|2453.36|2466.53|2453.53|2466.26|2453.26|29
1623399090000|2021-06-11 08:11:30|2466.4|2453.4|2467.02|2454.02|2467.02|2454.02|2466.24|2453.24|33
1623399100000|2021-06-11 08:11:40|2467.1|2454.1|2467.53|2454.53|2467.81|2454.81|2467.1|2454.1|35
1623399110000|2021-06-11 08:11:50|2467.55|2454.55|2466.32|2453.32|2467.55|2454.55|2466.3|2453.3|26
1623399120000|2021-06-11 08:12:00|2466.3|2453.3|2461.58|2448.58|2466.31|2453.31|2461.58|2448.58|36
1623399130000|2021-06-11 08:12:10|2461.56|2448.56|2465.45|2452.45|2465.69|2452.69|2461.5|2448.5|37
1623399140000|2021-06-11 08:12:20|2465.53|2452.53|2464.47|2451.47|2465.53|2452.53|2463.76|2450.76|35
1623399150000|2021-06-11 08:12:30|2464.39|2451.39|2462.99|2449.99|2464.92|2451.92|2462.98|2449.98|36
1623399160000|2021-06-11 08:12:40|2462.97|2449.97|2463.22|2450.22|2463.57|2450.57|2462.72|2449.72|33
1623399170000|2021-06-11 08:12:50|2463.41|2450.41|2464.01|2451.01|2464.3|2451.3|2463.11|2450.11|39
1623399180000|2021-06-11 08:13:00|2463.86|2450.86|2464.36|2451.36|2464.46|2451.46|2463.57|2450.57|37
1623399190000|2021-06-11 08:13:10|2464.4|2451.4|2464.82|2451.82|2465.24|2452.24|2464.4|2451.4|30
1623399200000|2021-06-11 08:13:20|2464.9|2451.9|2465.82|2452.82|2465.82|2452.82|2464.83|2451.83|30
1623399210000|2021-06-11 08:13:30|2465.86|2452.86|2464.05|2451.05|2465.9|2452.9|2463.59|2450.59|39
1623399220000|2021-06-11 08:13:40|2463.97|2450.97|2463.64|2450.64|2464.27|2451.27|2463.64|2450.64|35
1623399230000|2021-06-11 08:13:50|2463.79|2450.79|2461.99|2448.99|2463.82|2450.82|2461.71|2448.71|34
1623399240000|2021-06-11 08:14:00|2461.92|2448.92|2462.18|2449.18|2462.96|2449.96|2461.92|2448.92|32
1623399250000|2021-06-11 08:14:10|2461.97|2448.97|2461.82|2448.82|2462.33|2449.33|2461.49|2448.49|38
1623399260000|2021-06-11 08:14:20|2461.92|2448.92|2460.74|2447.74|2462.05|2449.05|2460.73|2447.73|36
1623399270000|2021-06-11 08:14:30|2460.81|2447.81|2460.79|2447.79|2460.87|2447.87|2460.27|2447.27|31
1623399280000|2021-06-11 08:14:40|2460.61|2447.61|2458.79|2445.79|2460.61|2447.61|2458.79|2445.79|27
1623399290000|2021-06-11 08:14:50|2460.03|2447.03|2459.97|2446.97|2460.47|2447.47|2459.64|2446.64|33
1623399300000|2021-06-11 08:15:00|2460.15|2447.15|2463.64|2450.64|2464.16|2451.16|2460.15|2447.15|40
1623399310000|2021-06-11 08:15:10|2462.45|2449.45|2463.54|2450.54|2463.59|2450.59|2461.21|2448.21|34
1623399320000|2021-06-11 08:15:20|2463.52|2450.52|2463.14|2450.14|2463.76|2450.76|2462.93|2449.93|31
1623399330000|2021-06-11 08:15:30|2463.12|2450.12|2462|2449|2463.22|2450.22|2461.83|2448.83|35
1623399340000|2021-06-11 08:15:40|2461.95|2448.95|2461.62|2448.62|2462.51|2449.51|2461.3|2448.3|33
1623399350000|2021-06-11 08:15:50|2461.5|2448.5|2461.08|2448.08|2461.63|2448.63|2460.77|2447.77|37
1623399360000|2021-06-11 08:16:00|2461.11|2448.11|2462.24|2449.24|2462.32|2449.32|2461.04|2448.04|34
1623399370000|2021-06-11 08:16:10|2462.22|2449.22|2462.75|2449.75|2462.8|2449.8|2461.95|2448.95|30
1623399380000|2021-06-11 08:16:20|2462.67|2449.67|2461.98|2448.98|2462.67|2449.67|2461.98|2448.98|31
1623399390000|2021-06-11 08:16:30|2461.96|2448.96|2462.55|2449.55|2463.08|2450.08|2461.96|2448.96|33
1623399400000|2021-06-11 08:16:40|2462.52|2449.52|2462.28|2449.28|2463.99|2450.99|2462.23|2449.23|37
1623399410000|2021-06-11 08:16:50|2462.25|2449.25|2461.16|2448.16|2462.25|2449.25|2461.16|2448.16|33
1623399420000|2021-06-11 08:17:00|2460.9|2447.9|2460.56|2447.56|2461.13|2448.13|2460.52|2447.52|30
1623399430000|2021-06-11 08:17:10|2460.67|2447.67|2458.58|2445.58|2460.67|2447.67|2458.31|2445.31|36
1623399440000|2021-06-11 08:17:20|2458.6|2445.6|2459.06|2446.06|2459.22|2446.22|2457.92|2444.92|33
1623399450000|2021-06-11 08:17:30|2459.13|2446.13|2459.86|2446.86|2459.88|2446.88|2459.09|2446.09|35
1623399460000|2021-06-11 08:17:40|2459.9|2446.9|2460.16|2447.16|2460.17|2447.17|2459.8|2446.8|35
1623399470000|2021-06-11 08:17:50|2460.15|2447.15|2459.28|2446.28|2460.15|2447.15|2458.71|2445.71|38
1623399480000|2021-06-11 08:18:00|2459.08|2446.08|2458.63|2445.63|2459.12|2446.12|2458.62|2445.62|31
1623399490000|2021-06-11 08:18:10|2458.61|2445.61|2458.26|2445.26|2459.47|2446.47|2458.26|2445.26|34
1623399500000|2021-06-11 08:18:20|2458.29|2445.29|2458.12|2445.12|2458.87|2445.87|2456.28|2443.28|38
1623399510000|2021-06-11 08:18:30|2456.21|2443.21|2454.7|2441.7|2456.29|2443.29|2454.68|2441.68|36
1623399520000|2021-06-11 08:18:40|2454.79|2441.79|2457.89|2444.89|2457.92|2444.92|2454.67|2441.67|39
1623399530000|2021-06-11 08:18:50|2457.98|2444.98|2457.88|2444.88|2458.35|2445.35|2457.44|2444.44|35
1623399540000|2021-06-11 08:19:00|2457.89|2444.89|2456.53|2443.53|2457.94|2444.94|2456.53|2443.53|36
1623399550000|2021-06-11 08:19:10|2456.55|2443.55|2457.12|2444.12|2457.54|2444.54|2456.47|2443.47|35
1623399560000|2021-06-11 08:19:20|2457.13|2444.13|2457.51|2444.51|2457.66|2444.66|2457.13|2444.13|36
1623399570000|2021-06-11 08:19:30|2457.45|2444.45|2459.01|2446.01|2459.01|2446.01|2457.37|2444.37|31
1623399580000|2021-06-11 08:19:40|2459.02|2446.02|2461.16|2448.16|2461.84|2448.84|2459.01|2446.01|36
1623399590000|2021-06-11 08:19:50|2461.3|2448.3|2460.83|2447.83|2461.3|2448.3|2458.68|2445.68|36
1623399600000|2021-06-11 08:20:00|2460.78|2447.78|2460.21|2447.21|2460.92|2447.92|2460.06|2447.06|33
1623399610000|2021-06-11 08:20:10|2460.18|2447.18|2459.2|2446.2|2460.18|2447.18|2458.93|2445.93|34
1623399620000|2021-06-11 08:20:20|2459.21|2446.21|2458.24|2445.24|2459.4|2446.4|2457.92|2444.92|34
1623399630000|2021-06-11 08:20:30|2458.2|2445.2|2458.18|2445.18|2458.55|2445.55|2458.15|2445.15|35
1623399640000|2021-06-11 08:20:40|2458.2|2445.2|2459.96|2446.96|2460.07|2447.07|2458.14|2445.14|38
1623399650000|2021-06-11 08:20:50|2459.99|2446.99|2459.38|2446.38|2460.07|2447.07|2459.23|2446.23|35
1623399660000|2021-06-11 08:21:00|2459.37|2446.37|2460.83|2447.83|2460.83|2447.83|2459.11|2446.11|34
1623399670000|2021-06-11 08:21:10|2460.75|2447.75|2461.49|2448.49|2461.59|2448.59|2460.47|2447.47|31
1623399680000|2021-06-11 08:21:20|2461.5|2448.5|2461.7|2448.7|2461.8|2448.8|2461.5|2448.5|25
1623399690000|2021-06-11 08:21:30|2461.69|2448.69|2461.67|2448.67|2461.74|2448.74|2460.49|2447.49|31
1623399700000|2021-06-11 08:21:40|2461.68|2448.68|2461.55|2448.55|2461.7|2448.7|2461.47|2448.47|32
1623399710000|2021-06-11 08:21:50|2461.54|2448.54|2461.52|2448.52|2461.62|2448.62|2461.28|2448.28|36
1623399720000|2021-06-11 08:22:00|2461.59|2448.59|2462.9|2449.9|2462.9|2449.9|2461.15|2448.15|37
1623399730000|2021-06-11 08:22:10|2462.91|2449.91|2463.89|2450.89|2464.73|2451.73|2462.91|2449.91|37
1623399740000|2021-06-11 08:22:20|2463.83|2450.83|2464.24|2451.24|2464.25|2451.25|2463.73|2450.73|32
1623399750000|2021-06-11 08:22:30|2464.3|2451.3|2464.37|2451.37|2464.82|2451.82|2464.28|2451.28|34
1623399760000|2021-06-11 08:22:40|2464.5|2451.5|2465.02|2452.02|2465.41|2452.41|2464.5|2451.5|33
1623399770000|2021-06-11 08:22:50|2464.83|2451.83|2465.49|2452.49|2465.49|2452.49|2464.54|2451.54|35
1623399780000|2021-06-11 08:23:00|2465.52|2452.52|2466.36|2453.36|2466.46|2453.46|2465.52|2452.52|30
1623399790000|2021-06-11 08:23:10|2466.31|2453.31|2464.88|2451.88|2466.34|2453.34|2464.88|2451.88|33
1623399800000|2021-06-11 08:23:20|2464.86|2451.86|2464.13|2451.13|2465.02|2452.02|2464.13|2451.13|35
1623399810000|2021-06-11 08:23:30|2463.99|2450.99|2463.93|2450.93|2463.99|2450.99|2463.2|2450.2|32
1623399820000|2021-06-11 08:23:40|2463.95|2450.95|2464.49|2451.49|2464.55|2451.55|2463.95|2450.95|26
1623399830000|2021-06-11 08:23:50|2464.54|2451.54|2465.52|2452.52|2465.52|2452.52|2464.39|2451.39|28
1623399840000|2021-06-11 08:24:00|2465.45|2452.45|2466.09|2453.09|2466.09|2453.09|2465.45|2452.45|35
1623399850000|2021-06-11 08:24:10|2466.18|2453.18|2467|2454|2467.16|2454.16|2466.1|2453.1|33
1623399860000|2021-06-11 08:24:20|2467.01|2454.01|2465.95|2452.95|2467.5|2454.5|2465.77|2452.77|29
1623399870000|2021-06-11 08:24:30|2465.94|2452.94|2466.91|2453.91|2466.91|2453.91|2465.85|2452.85|30
1623399880000|2021-06-11 08:24:40|2466.92|2453.92|2467.81|2454.81|2468.2|2455.2|2465.34|2452.34|39
1623399890000|2021-06-11 08:24:50|2467.8|2454.8|2468.72|2455.72|2468.96|2455.96|2467.8|2454.8|32
1623399900000|2021-06-11 08:25:00|2468.73|2455.73|2467.52|2454.52|2468.83|2455.83|2467.37|2454.37|31
1623399910000|2021-06-11 08:25:10|2467.79|2454.79|2467.71|2454.71|2467.79|2454.79|2467.45|2454.45|32
1623399920000|2021-06-11 08:25:20|2467.66|2454.66|2467.86|2454.86|2467.88|2454.88|2467.56|2454.56|34
1623399930000|2021-06-11 08:25:30|2467.88|2454.88|2467.39|2454.39|2468.31|2455.31|2467.39|2454.39|37
1623399940000|2021-06-11 08:25:40|2467.33|2454.33|2468.51|2455.51|2468.51|2455.51|2466.78|2453.78|29
1623399950000|2021-06-11 08:25:50|2468.56|2455.56|2468.5|2455.5|2468.64|2455.64|2468.34|2455.34|37
1623399960000|2021-06-11 08:26:00|2468.44|2455.44|2469.96|2456.96|2470.23|2457.23|2468.39|2455.39|40
1623399970000|2021-06-11 08:26:10|2469.99|2456.99|2471.65|2458.65|2472.78|2459.78|2469.98|2456.98|38
1623399980000|2021-06-11 08:26:20|2471.61|2458.61|2474.11|2461.11|2474.11|2461.11|2471.32|2458.32|31
1623399990000|2021-06-11 08:26:30|2474.29|2461.29|2474.08|2461.08|2475.3|2462.3|2473.92|2460.92|35
1623400000000|2021-06-11 08:26:40|2473.96|2460.96|2471.34|2458.34|2473.96|2460.96|2471.31|2458.31|36
1623400010000|2021-06-11 08:26:50|2471.6|2458.6|2470.79|2457.79|2471.68|2458.68|2470.43|2457.43|33
1623400020000|2021-06-11 08:27:00|2470.86|2457.86|2473.21|2460.21|2473.4|2460.4|2470.86|2457.86|38
1623400030000|2021-06-11 08:27:10|2473.25|2460.25|2472.07|2459.07|2473.25|2460.25|2471.43|2458.43|35
1623400040000|2021-06-11 08:27:20|2472.01|2459.01|2472.26|2459.26|2472.93|2459.93|2471.87|2458.87|40
1623400050000|2021-06-11 08:27:30|2472.2|2459.2|2470.84|2457.84|2472.2|2459.2|2470.73|2457.73|24
1623400060000|2021-06-11 08:27:40|2471.04|2458.04|2470.26|2457.26|2471.08|2458.08|2470|2457|36
1623400070000|2021-06-11 08:27:50|2470.23|2457.23|2470.86|2457.86|2471|2458|2469.79|2456.79|34
1623400080000|2021-06-11 08:28:00|2471.02|2458.02|2473.04|2460.04|2473.16|2460.16|2470.83|2457.83|36
1623400090000|2021-06-11 08:28:10|2473.05|2460.05|2472.97|2459.97|2473.06|2460.06|2472.38|2459.38|34
1623400100000|2021-06-11 08:28:20|2472.98|2459.98|2473.28|2460.28|2473.37|2460.37|2472.98|2459.98|33
1623400110000|2021-06-11 08:28:30|2473.22|2460.22|2472.5|2459.5|2473.42|2460.42|2472.35|2459.35|36
1623400120000|2021-06-11 08:28:40|2472.51|2459.51|2471.91|2458.91|2472.51|2459.51|2471.86|2458.86|34
1623400130000|2021-06-11 08:28:50|2471.87|2458.87|2470.94|2457.94|2471.87|2458.87|2470.88|2457.88|30
1623400140000|2021-06-11 08:29:00|2470.9|2457.9|2469.48|2456.48|2470.9|2457.9|2469.4|2456.4|36
1623400150000|2021-06-11 08:29:10|2469.51|2456.51|2473.48|2460.48|2473.58|2460.58|2469.51|2456.51|35
1623400160000|2021-06-11 08:29:20|2473.52|2460.52|2474.33|2461.33|2474.39|2461.39|2473.36|2460.36|31
1623400170000|2021-06-11 08:29:30|2474.24|2461.24|2472.44|2459.44|2474.33|2461.33|2472.22|2459.22|34
1623400180000|2021-06-11 08:29:40|2472.42|2459.42|2472.55|2459.55|2472.9|2459.9|2472.13|2459.13|31
1623400190000|2021-06-11 08:29:50|2472.65|2459.65|2472.48|2459.48|2472.65|2459.65|2472.27|2459.27|18
1623400200000|2021-06-11 08:30:00|2472.53|2459.53|2475.99|2462.99|2477.14|2464.14|2472.53|2459.53|36
1623400210000|2021-06-11 08:30:10|2475.92|2462.92|2474.34|2461.34|2475.93|2462.93|2474.24|2461.24|34
1623400220000|2021-06-11 08:30:20|2474.13|2461.13|2473.41|2460.41|2474.15|2461.15|2473.09|2460.09|36
1623400230000|2021-06-11 08:30:30|2473.38|2460.38|2473.63|2460.63|2473.66|2460.66|2473|2460|31
1623400240000|2021-06-11 08:30:40|2473.61|2460.61|2471.14|2458.14|2473.61|2460.61|2471.07|2458.07|33
1623400250000|2021-06-11 08:30:50|2471.1|2458.1|2470.88|2457.88|2471.22|2458.22|2470.35|2457.35|35
1623400260000|2021-06-11 08:31:00|2470.75|2457.75|2469.67|2456.67|2470.75|2457.75|2469.67|2456.67|29
1623400270000|2021-06-11 08:31:10|2469.61|2456.61|2465.99|2452.99|2469.86|2456.86|2465.89|2452.89|33
1623400280000|2021-06-11 08:31:20|2466.02|2453.02|2466.25|2453.25|2466.63|2453.63|2465.33|2452.33|25
1623400290000|2021-06-11 08:31:30|2466.16|2453.16|2466.23|2453.23|2466.28|2453.28|2464.07|2451.07|30
1623400300000|2021-06-11 08:31:40|2466.1|2453.1|2463.86|2450.86|2466.37|2453.37|2463.42|2450.42|25
1623400310000|2021-06-11 08:31:50|2463.83|2450.83|2465.75|2452.75|2465.91|2452.91|2463.72|2450.72|29
1623400320000|2021-06-11 08:32:00|2465.8|2452.8|2464.69|2451.69|2465.98|2452.98|2464.56|2451.56|33
1623400330000|2021-06-11 08:32:10|2464.58|2451.58|2464.59|2451.59|2464.61|2451.61|2464.33|2451.33|30
1623400340000|2021-06-11 08:32:20|2464.6|2451.6|2464.08|2451.08|2464.6|2451.6|2463.97|2450.97|33
1623400350000|2021-06-11 08:32:30|2464.07|2451.07|2459.98|2446.98|2464.51|2451.51|2459.98|2446.98|36
1623400360000|2021-06-11 08:32:40|2459.89|2446.89|2461.28|2448.28|2461.42|2448.42|2459.83|2446.83|37
1623400370000|2021-06-11 08:32:50|2461.32|2448.32|2461.21|2448.21|2462.42|2449.42|2461.13|2448.13|36
1623400380000|2021-06-11 08:33:00|2461.25|2448.25|2461.65|2448.65|2461.67|2448.67|2460.49|2447.49|33
1623400390000|2021-06-11 08:33:10|2461.63|2448.63|2462.86|2449.86|2462.86|2449.86|2461.46|2448.46|39
1623400400000|2021-06-11 08:33:20|2462.77|2449.77|2461.29|2448.29|2462.99|2449.99|2461.21|2448.21|38
1623400410000|2021-06-11 08:33:30|2461.27|2448.27|2460.6|2447.6|2461.31|2448.31|2460.58|2447.58|29
1623400420000|2021-06-11 08:33:40|2460.58|2447.58|2462.2|2449.2|2462.73|2449.73|2460.58|2447.58|31
1623400430000|2021-06-11 08:33:50|2462.05|2449.05|2462.24|2449.24|2462.78|2449.78|2461.95|2448.95|33
1623400440000|2021-06-11 08:34:00|2462.23|2449.23|2462.13|2449.13|2462.39|2449.39|2462.13|2449.13|30
1623400450000|2021-06-11 08:34:10|2462.35|2449.35|2460.53|2447.53|2462.37|2449.37|2460.53|2447.53|28
1623400460000|2021-06-11 08:34:20|2460.79|2447.79|2459.68|2446.68|2460.92|2447.92|2459.65|2446.65|34
1623400470000|2021-06-11 08:34:30|2459.82|2446.82|2459.85|2446.85|2460.1|2447.1|2459.69|2446.69|28
1623400480000|2021-06-11 08:34:40|2459.88|2446.88|2460.11|2447.11|2460.38|2447.38|2459.76|2446.76|36
1623400490000|2021-06-11 08:34:50|2460.19|2447.19|2461.56|2448.56|2462|2449|2460.19|2447.19|39
1623400500000|2021-06-11 08:35:00|2461.58|2448.58|2463.03|2450.03|2463.07|2450.07|2461.47|2448.47|35
1623400510000|2021-06-11 08:35:10|2463|2450|2463.86|2450.86|2464.65|2451.65|2462.91|2449.91|34
1623400520000|2021-06-11 08:35:20|2463.85|2450.85|2463.76|2450.76|2464.56|2451.56|2463.67|2450.67|39
1623400530000|2021-06-11 08:35:30|2463.88|2450.88|2462.5|2449.5|2464.31|2451.31|2462.42|2449.42|35
1623400540000|2021-06-11 08:35:40|2462.59|2449.59|2462.46|2449.46|2462.59|2449.59|2461.96|2448.96|36
1623400550000|2021-06-11 08:35:50|2462.47|2449.47|2462.48|2449.48|2462.54|2449.54|2462.26|2449.26|36
1623400560000|2021-06-11 08:36:00|2462.52|2449.52|2461.84|2448.84|2462.69|2449.69|2461.76|2448.76|33
1623400570000|2021-06-11 08:36:10|2461.88|2448.88|2461.9|2448.9|2462|2449|2461.63|2448.63|35
1623400580000|2021-06-11 08:36:20|2461.91|2448.91|2462.34|2449.34|2462.39|2449.39|2461.72|2448.72|32
1623400590000|2021-06-11 08:36:30|2462.73|2449.73|2462.74|2449.74|2462.85|2449.85|2462.59|2449.59|34
1623400600000|2021-06-11 08:36:40|2462.75|2449.75|2463.44|2450.44|2463.59|2450.59|2462.7|2449.7|31
1623400610000|2021-06-11 08:36:50|2463.42|2450.42|2463|2450|2463.57|2450.57|2462.73|2449.73|35
1623400620000|2021-06-11 08:37:00|2462.97|2449.97|2464.39|2451.39|2464.44|2451.44|2462.96|2449.96|38
1623400630000|2021-06-11 08:37:10|2464.35|2451.35|2465.39|2452.39|2465.4|2452.4|2464.29|2451.29|35
1623400640000|2021-06-11 08:37:20|2465.14|2452.14|2464.9|2451.9|2465.49|2452.49|2464.73|2451.73|33
1623400650000|2021-06-11 08:37:30|2464.93|2451.93|2463.93|2450.93|2464.93|2451.93|2463.93|2450.93|34
1623400660000|2021-06-11 08:37:40|2463.97|2450.97|2463.35|2450.35|2463.97|2450.97|2463.07|2450.07|31
1623400670000|2021-06-11 08:37:50|2463.29|2450.29|2463.49|2450.49|2463.55|2450.55|2463.19|2450.19|34
1623400680000|2021-06-11 08:38:00|2463.5|2450.5|2463.85|2450.85|2463.96|2450.96|2463.22|2450.22|36
1623400690000|2021-06-11 08:38:10|2464.04|2451.04|2463.53|2450.53|2464.74|2451.74|2463.53|2450.53|30
1623400700000|2021-06-11 08:38:20|2463.47|2450.47|2462.89|2449.89|2463.47|2450.47|2462.87|2449.87|32
1623400710000|2021-06-11 08:38:30|2462.42|2449.42|2459.9|2446.9|2462.46|2449.46|2459.68|2446.68|36
1623400720000|2021-06-11 08:38:40|2459.95|2446.95|2460.05|2447.05|2460.36|2447.36|2459.54|2446.54|32
1623400730000|2021-06-11 08:38:50|2459.88|2446.88|2459.81|2446.81|2459.88|2446.88|2458.2|2445.2|39
1623400740000|2021-06-11 08:39:00|2459.71|2446.71|2459.11|2446.11|2460.23|2447.23|2459.11|2446.11|36
1623400750000|2021-06-11 08:39:10|2458.85|2445.85|2456.78|2443.78|2459.07|2446.07|2456.78|2443.78|35
1623400760000|2021-06-11 08:39:20|2456.85|2443.85|2455.19|2442.19|2457.44|2444.44|2455.19|2442.19|38
1623400770000|2021-06-11 08:39:30|2455.17|2442.17|2457.42|2444.42|2457.48|2444.48|2455.09|2442.09|38
1623400780000|2021-06-11 08:39:40|2457.26|2444.26|2456.78|2443.78|2457.57|2444.57|2456.78|2443.78|34
1623400790000|2021-06-11 08:39:50|2456.73|2443.73|2456.35|2443.35|2456.73|2443.73|2456.19|2443.19|36
1623400800000|2021-06-11 08:40:00|2456.44|2443.44|2457.37|2444.37|2457.42|2444.42|2456.34|2443.34|40
1623400810000|2021-06-11 08:40:10|2457.36|2444.36|2459.02|2446.02|2459.05|2446.05|2457.33|2444.33|33
1623400820000|2021-06-11 08:40:20|2458.96|2445.96|2459.5|2446.5|2459.5|2446.5|2458.44|2445.44|31
1623400830000|2021-06-11 08:40:30|2459.41|2446.41|2457.75|2444.75|2459.41|2446.41|2457.75|2444.75|32
1623400840000|2021-06-11 08:40:40|2457.79|2444.79|2457.32|2444.32|2457.92|2444.92|2457.06|2444.06|27
1623400850000|2021-06-11 08:40:50|2457.31|2444.31|2458.05|2445.05|2458.05|2445.05|2457.22|2444.22|31
1623400860000|2021-06-11 08:41:00|2458.21|2445.21|2458.32|2445.32|2458.33|2445.33|2457.75|2444.75|33
1623400870000|2021-06-11 08:41:10|2458.22|2445.22|2458.94|2445.94|2459.53|2446.53|2458.22|2445.22|36
1623400880000|2021-06-11 08:41:20|2459.02|2446.02|2458.54|2445.54|2459.02|2446.02|2458.29|2445.29|34
1623400890000|2021-06-11 08:41:30|2458.55|2445.55|2458.43|2445.43|2459.22|2446.22|2458.43|2445.43|31
1623400900000|2021-06-11 08:41:40|2458.48|2445.48|2459.79|2446.79|2459.79|2446.79|2458.09|2445.09|31
1623400910000|2021-06-11 08:41:50|2459.97|2446.97|2460.76|2447.76|2460.88|2447.88|2459.95|2446.95|34
1623400920000|2021-06-11 08:42:00|2460.86|2447.86|2459.71|2446.71|2460.86|2447.86|2459.71|2446.71|33
1623400930000|2021-06-11 08:42:10|2459.75|2446.75|2459.34|2446.34|2460.04|2447.04|2459.28|2446.28|36
1623400940000|2021-06-11 08:42:20|2459.28|2446.28|2459.28|2446.28|2459.35|2446.35|2458.98|2445.98|37
1623400950000|2021-06-11 08:42:30|2459.31|2446.31|2459.14|2446.14|2459.45|2446.45|2459.14|2446.14|37
1623400960000|2021-06-11 08:42:40|2459.15|2446.15|2458.8|2445.8|2459.28|2446.28|2458.2|2445.2|33
1623400970000|2021-06-11 08:42:50|2458.85|2445.85|2460.35|2447.35|2460.42|2447.42|2458.46|2445.46|35
1623400980000|2021-06-11 08:43:00|2460.34|2447.34|2458.2|2445.2|2460.39|2447.39|2458.19|2445.19|28
1623400990000|2021-06-11 08:43:10|2458.22|2445.22|2455.03|2442.03|2458.22|2445.22|2455.03|2442.03|33
1623401000000|2021-06-11 08:43:20|2455.02|2442.02|2457.07|2444.07|2457.12|2444.12|2454.27|2441.27|35
1623401010000|2021-06-11 08:43:30|2457.06|2444.06|2456.3|2443.3|2457.1|2444.1|2456.3|2443.3|23
1623401020000|2021-06-11 08:43:40|2456.39|2443.39|2457.77|2444.77|2458.15|2445.15|2456.39|2443.39|33
1623401030000|2021-06-11 08:43:50|2457.84|2444.84|2457.82|2444.82|2458.05|2445.05|2456.86|2443.86|34
1623401040000|2021-06-11 08:44:00|2457.86|2444.86|2457.76|2444.76|2458.31|2445.31|2457.66|2444.66|32
1623401050000|2021-06-11 08:44:10|2457.67|2444.67|2457.7|2444.7|2458.21|2445.21|2457.29|2444.29|35
1623401060000|2021-06-11 08:44:20|2457.76|2444.76|2457.62|2444.62|2457.76|2444.76|2457.49|2444.49|24
1623401070000|2021-06-11 08:44:30|2457.64|2444.64|2456.49|2443.49|2457.75|2444.75|2456.25|2443.25|28
1623401080000|2021-06-11 08:44:40|2456.45|2443.45|2454.59|2441.59|2456.46|2443.46|2454.59|2441.59|35
1623401090000|2021-06-11 08:44:50|2454.5|2441.5|2456.46|2443.46|2456.57|2443.57|2454.5|2441.5|37
1623401100000|2021-06-11 08:45:00|2456.47|2443.47|2454.56|2441.56|2456.6|2443.6|2453.2|2440.2|39
1623401110000|2021-06-11 08:45:10|2454.55|2441.55|2456.2|2443.2|2456.65|2443.65|2454.42|2441.42|37
1623401120000|2021-06-11 08:45:20|2456.1|2443.1|2456.48|2443.48|2456.48|2443.48|2455.63|2442.63|34
1623401130000|2021-06-11 08:45:30|2456.62|2443.62|2458.09|2445.09|2458.14|2445.14|2456.62|2443.62|28
1623401140000|2021-06-11 08:45:40|2457.84|2444.84|2458.37|2445.37|2458.46|2445.46|2457.75|2444.75|36
1623401150000|2021-06-11 08:45:50|2458.24|2445.24|2459.23|2446.23|2459.75|2446.75|2458.24|2445.24|36
1623401160000|2021-06-11 08:46:00|2459.25|2446.25|2459.52|2446.52|2459.66|2446.66|2458.89|2445.89|38
1623401170000|2021-06-11 08:46:10|2459.66|2446.66|2460.48|2447.48|2460.56|2447.56|2459.58|2446.58|29
1623401180000|2021-06-11 08:46:20|2460.46|2447.46|2459.46|2446.46|2460.67|2447.67|2459.17|2446.17|35
1623401190000|2021-06-11 08:46:30|2459.41|2446.41|2460.33|2447.33|2460.35|2447.35|2459.41|2446.41|33
1623401200000|2021-06-11 08:46:40|2460.34|2447.34|2460.12|2447.12|2460.4|2447.4|2460.05|2447.05|37
1623401210000|2021-06-11 08:46:50|2460.14|2447.14|2459.03|2446.03|2460.16|2447.16|2458.9|2445.9|29
1623401220000|2021-06-11 08:47:00|2459.04|2446.04|2459.02|2446.02|2459.35|2446.35|2458.93|2445.93|29
1623401230000|2021-06-11 08:47:10|2459.18|2446.18|2459.91|2446.91|2460.06|2447.06|2459.18|2446.18|26
1623401240000|2021-06-11 08:47:20|2459.96|2446.96|2459.93|2446.93|2460.01|2447.01|2459.63|2446.63|33
1623401250000|2021-06-11 08:47:30|2460.25|2447.25|2460.41|2447.41|2460.7|2447.7|2460.25|2447.25|30
1623401260000|2021-06-11 08:47:40|2460.43|2447.43|2460.72|2447.72|2461.57|2448.57|2460.42|2447.42|34
1623401270000|2021-06-11 08:47:50|2460.27|2447.27|2459.44|2446.44|2460.32|2447.32|2459.32|2446.32|29
1623401280000|2021-06-11 08:48:00|2459.42|2446.42|2458.98|2445.98|2459.56|2446.56|2458.95|2445.95|35
1623401290000|2021-06-11 08:48:10|2458.99|2445.99|2458.55|2445.55|2459.14|2446.14|2458.55|2445.55|33
1623401300000|2021-06-11 08:48:20|2458.52|2445.52|2457.5|2444.5|2458.52|2445.52|2457.48|2444.48|36
1623401310000|2021-06-11 08:48:30|2457.62|2444.62|2456.5|2443.5|2457.62|2444.62|2456.5|2443.5|24
1623401320000|2021-06-11 08:48:40|2456.48|2443.48|2456.09|2443.09|2456.48|2443.48|2456.01|2443.01|32
1623401330000|2021-06-11 08:48:50|2456.01|2443.01|2456.08|2443.08|2456.65|2443.65|2455.93|2442.93|27
1623401340000|2021-06-11 08:49:00|2456.16|2443.16|2457.61|2444.61|2457.71|2444.71|2456.09|2443.09|30
1623401350000|2021-06-11 08:49:10|2457.59|2444.59|2457.37|2444.37|2457.7|2444.7|2457.24|2444.24|32
1623401360000|2021-06-11 08:49:20|2457.39|2444.39|2456.95|2443.95|2457.56|2444.56|2456.81|2443.81|33
1623401370000|2021-06-11 08:49:30|2456.88|2443.88|2456.49|2443.49|2456.88|2443.88|2456.3|2443.3|35
1623401380000|2021-06-11 08:49:40|2456.44|2443.44|2456.19|2443.19|2456.44|2443.44|2456.18|2443.18|22
1623401390000|2021-06-11 08:49:50|2456.26|2443.26|2457.08|2444.08|2457.2|2444.2|2456.23|2443.23|28
1623401400000|2021-06-11 08:50:00|2457.03|2444.03|2456.62|2443.62|2457.04|2444.04|2456.03|2443.03|36
1623401410000|2021-06-11 08:50:10|2456.63|2443.63|2456.33|2443.33|2456.66|2443.66|2456.08|2443.08|39
1623401420000|2021-06-11 08:50:20|2456.37|2443.37|2456.29|2443.29|2456.54|2443.54|2456.26|2443.26|33
1623401430000|2021-06-11 08:50:30|2456.25|2443.25|2456.93|2443.93|2457.02|2444.02|2456.25|2443.25|34
1623401440000|2021-06-11 08:50:40|2457|2444|2457.12|2444.12|2457.12|2444.12|2456.63|2443.63|25
1623401450000|2021-06-11 08:50:50|2457.38|2444.38|2458.71|2445.71|2459.05|2446.05|2457.38|2444.38|35
1623401460000|2021-06-11 08:51:00|2458.63|2445.63|2458.96|2445.96|2459.07|2446.07|2458.58|2445.58|36
1623401470000|2021-06-11 08:51:10|2458.93|2445.93|2459.35|2446.35|2459.37|2446.37|2458.88|2445.88|33
1623401480000|2021-06-11 08:51:20|2459.43|2446.43|2458.92|2445.92|2459.43|2446.43|2458.85|2445.85|31
1623401490000|2021-06-11 08:51:30|2458.91|2445.91|2458.75|2445.75|2458.97|2445.97|2458.65|2445.65|23
1623401500000|2021-06-11 08:51:40|2459.02|2446.02|2458.78|2445.78|2459.16|2446.16|2458.63|2445.63|35
1623401510000|2021-06-11 08:51:50|2458.76|2445.76|2456.71|2443.71|2458.76|2445.76|2456.58|2443.58|37
1623401520000|2021-06-11 08:52:00|2456.63|2443.63|2456.1|2443.1|2456.72|2443.72|2455.81|2442.81|36
1623401530000|2021-06-11 08:52:10|2456.29|2443.29|2456.03|2443.03|2456.29|2443.29|2455.97|2442.97|33
1623401540000|2021-06-11 08:52:20|2456.01|2443.01|2455.94|2442.94|2456.23|2443.23|2455.93|2442.93|27
1623401550000|2021-06-11 08:52:30|2455.84|2442.84|2455.22|2442.22|2455.84|2442.84|2455.1|2442.1|34
1623401560000|2021-06-11 08:52:40|2455.09|2442.09|2454.3|2441.3|2455.35|2442.35|2454.26|2441.26|25
1623401570000|2021-06-11 08:52:50|2454.36|2441.36|2454.25|2441.25|2454.36|2441.36|2454.04|2441.04|23
1623401580000|2021-06-11 08:53:00|2454.23|2441.23|2454.43|2441.43|2454.49|2441.49|2454.04|2441.04|29
1623401590000|2021-06-11 08:53:10|2454.46|2441.46|2454.7|2441.7|2455.25|2442.25|2454.1|2441.1|33
1623401600000|2021-06-11 08:53:20|2454.9|2441.9|2456.17|2443.17|2456.25|2443.25|2454.9|2441.9|33
1623401610000|2021-06-11 08:53:30|2456.2|2443.2|2456.45|2443.45|2456.55|2443.55|2456.2|2443.2|25
1623401620000|2021-06-11 08:53:40|2456.46|2443.46|2456.99|2443.99|2457.53|2444.53|2456.1|2443.1|33
1623401630000|2021-06-11 08:53:50|2457.05|2444.05|2457.09|2444.09|2457.23|2444.23|2456.99|2443.99|30
1623401640000|2021-06-11 08:54:00|2457.14|2444.14|2456.97|2443.97|2457.47|2444.47|2456.94|2443.94|32
1623401650000|2021-06-11 08:54:10|2457.02|2444.02|2456.91|2443.91|2457.15|2444.15|2456.89|2443.89|22
1623401660000|2021-06-11 08:54:20|2456.92|2443.92|2455.94|2442.94|2457.09|2444.09|2455.94|2442.94|29
1623401670000|2021-06-11 08:54:30|2455.96|2442.96|2455.86|2442.86|2456.02|2443.02|2455.77|2442.77|28
1623401680000|2021-06-11 08:54:40|2455.78|2442.78|2455.36|2442.36|2455.93|2442.93|2455.36|2442.36|25
1623401690000|2021-06-11 08:54:50|2455.41|2442.41|2454.78|2441.78|2455.41|2442.41|2454.74|2441.74|29
1623401700000|2021-06-11 08:55:00|2454.79|2441.79|2455.06|2442.06|2455.15|2442.15|2454.26|2441.26|37
1623401710000|2021-06-11 08:55:10|2455.24|2442.24|2455.48|2442.48|2455.57|2442.57|2455.24|2442.24|29
1623401720000|2021-06-11 08:55:20|2455.55|2442.55|2453.54|2440.54|2455.55|2442.55|2453.41|2440.41|33
1623401730000|2021-06-11 08:55:30|2453.56|2440.56|2455.2|2442.2|2455.25|2442.25|2453.49|2440.49|31
1623401740000|2021-06-11 08:55:40|2455.04|2442.04|2454.4|2441.4|2455.4|2442.4|2454.4|2441.4|36
1623401750000|2021-06-11 08:55:50|2454.57|2441.57|2454.41|2441.41|2454.73|2441.73|2454.02|2441.02|34
1623401760000|2021-06-11 08:56:00|2454.36|2441.36|2451.9|2438.9|2454.36|2441.36|2451.9|2438.9|33
1623401770000|2021-06-11 08:56:10|2451.81|2438.81|2452.02|2439.02|2452.55|2439.55|2451.75|2438.75|37
1623401780000|2021-06-11 08:56:20|2451.98|2438.98|2452.05|2439.05|2452.25|2439.25|2451.28|2438.28|34
1623401790000|2021-06-11 08:56:30|2452.11|2439.11|2452.95|2439.95|2452.95|2439.95|2452.11|2439.11|28
1623401800000|2021-06-11 08:56:40|2452.97|2439.97|2452.55|2439.55|2453.07|2440.07|2452.53|2439.53|26
1623401810000|2021-06-11 08:56:50|2452.54|2439.54|2452.98|2439.98|2453.09|2440.09|2452.54|2439.54|22
1623401820000|2021-06-11 08:57:00|2452.94|2439.94|2453.1|2440.1|2453.42|2440.42|2452.53|2439.53|35
1623401830000|2021-06-11 08:57:10|2453.33|2440.33|2453.58|2440.58|2453.67|2440.67|2453.21|2440.21|31
1623401840000|2021-06-11 08:57:20|2453.61|2440.61|2453.58|2440.58|2453.61|2440.61|2452.86|2439.86|35
1623401850000|2021-06-11 08:57:30|2453.55|2440.55|2453.53|2440.53|2453.8|2440.8|2452.99|2439.99|36
1623401860000|2021-06-11 08:57:40|2453.74|2440.74|2453.73|2440.73|2453.75|2440.75|2453.4|2440.4|32
1623401870000|2021-06-11 08:57:50|2453.42|2440.42|2452.8|2439.8|2453.6|2440.6|2452.78|2439.78|19
1623401880000|2021-06-11 08:58:00|2452.94|2439.94|2452.94|2439.94|2453.1|2440.1|2452.8|2439.8|17
1623401890000|2021-06-11 08:58:10|2452.98|2439.98|2452.52|2439.52|2453.02|2440.02|2452.37|2439.37|23
1623401900000|2021-06-11 08:58:20|2452.45|2439.45|2450.49|2437.49|2452.45|2439.45|2450.49|2437.49|28
1623401910000|2021-06-11 08:58:30|2450.77|2437.77|2451.39|2438.39|2451.42|2438.42|2450.34|2437.34|36
1623401920000|2021-06-11 08:58:40|2451.4|2438.4|2449.83|2436.83|2451.68|2438.68|2449.82|2436.82|33
1623401930000|2021-06-11 08:58:50|2449.75|2436.75|2449.78|2436.78|2449.84|2436.84|2449.69|2436.69|13
1623401940000|2021-06-11 08:59:00|2449.72|2436.72|2448.14|2435.14|2449.72|2436.72|2447.42|2434.42|36
1623401950000|2021-06-11 08:59:10|2448.29|2435.29|2448.98|2435.98|2448.98|2435.98|2448.29|2435.29|36
1623401960000|2021-06-11 08:59:20|2449.01|2436.01|2449.78|2436.78|2450.11|2437.11|2449.01|2436.01|30
1623401970000|2021-06-11 08:59:30|2449.84|2436.84|2450.49|2437.49|2450.56|2437.56|2449.82|2436.82|25
1623401980000|2021-06-11 08:59:40|2450.5|2437.5|2450.23|2437.23|2450.5|2437.5|2450.1|2437.1|32
1623401990000|2021-06-11 08:59:50|2450.26|2437.26|2450.66|2437.66|2450.73|2437.73|2450.19|2437.19|33
1623402000000|2021-06-11 09:00:00|2450.65|2437.65|2452.61|2439.61|2452.62|2439.62|2450.59|2437.59|38
1623402010000|2021-06-11 09:00:10|2452.63|2439.63|2452.66|2439.66|2452.86|2439.86|2452.58|2439.58|27
1623402020000|2021-06-11 09:00:20|2452.88|2439.88|2455.58|2442.58|2455.58|2442.58|2452.84|2439.84|38
1623402030000|2021-06-11 09:00:30|2455.59|2442.59|2454.68|2441.68|2456.02|2443.02|2454.51|2441.51|34
1623402040000|2021-06-11 09:00:40|2454.6|2441.6|2454.84|2441.84|2455.43|2442.43|2454.6|2441.6|34
1623402050000|2021-06-11 09:00:50|2454.77|2441.77|2454.37|2441.37|2454.88|2441.88|2454.23|2441.23|31
1623402060000|2021-06-11 09:01:00|2454.21|2441.21|2455.49|2442.49|2455.71|2442.71|2454.12|2441.12|32
1623402070000|2021-06-11 09:01:10|2455.54|2442.54|2455.48|2442.48|2455.75|2442.75|2455.18|2442.18|28
1623402080000|2021-06-11 09:01:20|2455.33|2442.33|2455.24|2442.24|2455.48|2442.48|2454.68|2441.68|30
1623402090000|2021-06-11 09:01:30|2455.33|2442.33|2455.41|2442.41|2455.57|2442.57|2454.55|2441.55|28
1623402100000|2021-06-11 09:01:40|2455.36|2442.36|2455.5|2442.5|2455.75|2442.75|2455.36|2442.36|26
1623402110000|2021-06-11 09:01:50|2455.49|2442.49|2455.32|2442.32|2455.62|2442.62|2455.22|2442.22|28
1623402120000|2021-06-11 09:02:00|2455.3|2442.3|2453.73|2440.73|2455.3|2442.3|2453.47|2440.47|31
1623402130000|2021-06-11 09:02:10|2453.81|2440.81|2452.27|2439.27|2453.85|2440.85|2452.27|2439.27|36
1623402140000|2021-06-11 09:02:20|2452.36|2439.36|2450.68|2437.68|2452.36|2439.36|2450.68|2437.68|33
1623402150000|2021-06-11 09:02:30|2450.62|2437.62|2451.16|2438.16|2451.31|2438.31|2450.31|2437.31|26
1623402160000|2021-06-11 09:02:40|2451.17|2438.17|2451.38|2438.38|2451.61|2438.61|2450.58|2437.58|34
1623402170000|2021-06-11 09:02:50|2451.26|2438.26|2450.73|2437.73|2451.35|2438.35|2450.61|2437.61|29
1623402180000|2021-06-11 09:03:00|2450.77|2437.77|2451.46|2438.46|2451.63|2438.63|2450.5|2437.5|30
1623402190000|2021-06-11 09:03:10|2451.41|2438.41|2452.78|2439.78|2452.78|2439.78|2451.33|2438.33|33
1623402200000|2021-06-11 09:03:20|2452.88|2439.88|2452.58|2439.58|2452.96|2439.96|2451.68|2438.68|32
1623402210000|2021-06-11 09:03:30|2452.57|2439.57|2452.82|2439.82|2453.2|2440.2|2452.57|2439.57|33
1623402220000|2021-06-11 09:03:40|2452.9|2439.9|2452.64|2439.64|2452.96|2439.96|2452.64|2439.64|32
1623402230000|2021-06-11 09:03:50|2452.65|2439.65|2453.3|2440.3|2453.45|2440.45|2452.59|2439.59|31
1623402240000|2021-06-11 09:04:00|2453.32|2440.32|2454.75|2441.75|2454.92|2441.92|2453.11|2440.11|34
1623402250000|2021-06-11 09:04:10|2454.67|2441.67|2456.04|2443.04|2456.37|2443.37|2454.67|2441.67|31
1623402260000|2021-06-11 09:04:20|2455.99|2442.99|2454.18|2441.18|2456.11|2443.11|2454.18|2441.18|31
1623402270000|2021-06-11 09:04:30|2454.12|2441.12|2454.03|2441.03|2454.29|2441.29|2453.78|2440.78|27
1623402280000|2021-06-11 09:04:40|2454.15|2441.15|2454.11|2441.11|2454.33|2441.33|2454.01|2441.01|17
1623402290000|2021-06-11 09:04:50|2454.09|2441.09|2453.89|2440.89|2454.11|2441.11|2453.89|2440.89|25
1623402300000|2021-06-11 09:05:00|2453.86|2440.86|2454.47|2441.47|2454.57|2441.57|2453.62|2440.62|35
1623402310000|2021-06-11 09:05:10|2454.48|2441.48|2454.7|2441.7|2454.97|2441.97|2454.47|2441.47|30
1623402320000|2021-06-11 09:05:20|2454.73|2441.73|2454.41|2441.41|2454.78|2441.78|2454.26|2441.26|26
1623402330000|2021-06-11 09:05:30|2454.26|2441.26|2455.5|2442.5|2455.5|2442.5|2454.18|2441.18|34
1623402340000|2021-06-11 09:05:40|2455.49|2442.49|2455.22|2442.22|2455.84|2442.84|2455.07|2442.07|36
1623402350000|2021-06-11 09:05:50|2455.43|2442.43|2456.41|2443.41|2456.61|2443.61|2455.21|2442.21|31
1623402360000|2021-06-11 09:06:00|2456.37|2443.37|2458.81|2445.81|2458.87|2445.87|2456.37|2443.37|32
1623402370000|2021-06-11 09:06:10|2458.86|2445.86|2458.09|2445.09|2458.89|2445.89|2457.77|2444.77|38
1623402380000|2021-06-11 09:06:20|2458.08|2445.08|2457.95|2444.95|2458.15|2445.15|2457.76|2444.76|34
1623402390000|2021-06-11 09:06:30|2457.92|2444.92|2458.99|2445.99|2459.07|2446.07|2457.92|2444.92|25
1623402400000|2021-06-11 09:06:40|2459.06|2446.06|2460.2|2447.2|2460.24|2447.24|2459.06|2446.06|33
1623402410000|2021-06-11 09:06:50|2460.22|2447.22|2460.78|2447.78|2461.18|2448.18|2460.22|2447.22|34
1623402420000|2021-06-11 09:07:00|2460.29|2447.29|2458.99|2445.99|2460.36|2447.36|2458.97|2445.97|36
1623402430000|2021-06-11 09:07:10|2458.98|2445.98|2458.95|2445.95|2459.15|2446.15|2458.87|2445.87|33
1623402440000|2021-06-11 09:07:20|2458.9|2445.9|2457.82|2444.82|2458.9|2445.9|2457.82|2444.82|29
1623402450000|2021-06-11 09:07:30|2457.9|2444.9|2457.53|2444.53|2457.96|2444.96|2457.28|2444.28|31
1623402460000|2021-06-11 09:07:40|2457.58|2444.58|2456.15|2443.15|2457.58|2444.58|2456.15|2443.15|36
1623402470000|2021-06-11 09:07:50|2456.19|2443.19|2456.47|2443.47|2456.56|2443.56|2456.02|2443.02|34
1623402480000|2021-06-11 09:08:00|2456.63|2443.63|2457.83|2444.83|2457.87|2444.87|2456.6|2443.6|38
1623402490000|2021-06-11 09:08:10|2457.74|2444.74|2458.15|2445.15|2458.32|2445.32|2457.74|2444.74|38
1623402500000|2021-06-11 09:08:20|2458.17|2445.17|2457.91|2444.91|2458.18|2445.18|2457.84|2444.84|34
1623402510000|2021-06-11 09:08:30|2457.93|2444.93|2459.07|2446.07|2459.07|2446.07|2457.69|2444.69|36
1623402520000|2021-06-11 09:08:40|2459.09|2446.09|2459.14|2446.14|2459.29|2446.29|2458.82|2445.82|33
1623402530000|2021-06-11 09:08:50|2459.15|2446.15|2457.65|2444.65|2459.15|2446.15|2457.6|2444.6|31
1623402540000|2021-06-11 09:09:00|2457.7|2444.7|2457.44|2444.44|2457.92|2444.92|2457.29|2444.29|33
1623402550000|2021-06-11 09:09:10|2457.46|2444.46|2457.07|2444.07|2457.66|2444.66|2457.05|2444.05|35
1623402560000|2021-06-11 09:09:20|2457.1|2444.1|2458.12|2445.12|2458.13|2445.13|2457.08|2444.08|31
1623402570000|2021-06-11 09:09:30|2457.94|2444.94|2457.94|2444.94|2457.94|2444.94|2457.5|2444.5|25
1623402580000|2021-06-11 09:09:40|2457.95|2444.95|2458.29|2445.29|2458.33|2445.33|2457.9|2444.9|30
1623402590000|2021-06-11 09:09:50|2458.33|2445.33|2458.37|2445.37|2458.71|2445.71|2458.04|2445.04|35
1623402600000|2021-06-11 09:10:00|2458.79|2445.79|2460.05|2447.05|2460.05|2447.05|2458.79|2445.79|31
1623402610000|2021-06-11 09:10:10|2459.91|2446.91|2459.87|2446.87|2460.12|2447.12|2459.8|2446.8|29
1623402620000|2021-06-11 09:10:20|2459.92|2446.92|2460.58|2447.58|2460.9|2447.9|2459.9|2446.9|28
1623402630000|2021-06-11 09:10:30|2460.75|2447.75|2461.04|2448.04|2461.2|2448.2|2460.52|2447.52|38
1623402640000|2021-06-11 09:10:40|2461.12|2448.12|2461.29|2448.29|2461.49|2448.49|2460.99|2447.99|29
1623402650000|2021-06-11 09:10:50|2461.36|2448.36|2461.57|2448.57|2461.76|2448.76|2460.99|2447.99|37
1623402660000|2021-06-11 09:11:00|2461.44|2448.44|2462.54|2449.54|2462.72|2449.72|2461.44|2448.44|36
1623402670000|2021-06-11 09:11:10|2462.63|2449.63|2461.79|2448.79|2462.96|2449.96|2461.79|2448.79|37
1623402680000|2021-06-11 09:11:20|2461.83|2448.83|2461.51|2448.51|2461.95|2448.95|2461.28|2448.28|33
1623402690000|2021-06-11 09:11:30|2461.57|2448.57|2462.58|2449.58|2462.77|2449.77|2461.25|2448.25|32
1623402700000|2021-06-11 09:11:40|2462.61|2449.61|2462.65|2449.65|2463.23|2450.23|2462.46|2449.46|34
1623402710000|2021-06-11 09:11:50|2462.57|2449.57|2462.79|2449.79|2463.35|2450.35|2462.53|2449.53|33
1623402720000|2021-06-11 09:12:00|2462.73|2449.73|2461.28|2448.28|2462.73|2449.73|2461.23|2448.23|35
1623402730000|2021-06-11 09:12:10|2461.23|2448.23|2460.62|2447.62|2461.23|2448.23|2460.52|2447.52|29
1623402740000|2021-06-11 09:12:20|2460.61|2447.61|2461.81|2448.81|2461.83|2448.83|2460.61|2447.61|31
1623402750000|2021-06-11 09:12:30|2461.84|2448.84|2461.75|2448.75|2461.9|2448.9|2461.57|2448.57|28
1623402760000|2021-06-11 09:12:40|2461.72|2448.72|2461.29|2448.29|2461.74|2448.74|2461.29|2448.29|31
1623402770000|2021-06-11 09:12:50|2461.32|2448.32|2460.82|2447.82|2461.32|2448.32|2460.82|2447.82|35
1623402780000|2021-06-11 09:13:00|2460.73|2447.73|2462.02|2449.02|2462.33|2449.33|2460.27|2447.27|34
1623402790000|2021-06-11 09:13:10|2461.73|2448.73|2461.68|2448.68|2461.99|2448.99|2461.39|2448.39|35
1623402800000|2021-06-11 09:13:20|2461.63|2448.63|2461.82|2448.82|2461.82|2448.82|2461.55|2448.55|30
1623402810000|2021-06-11 09:13:30|2461.92|2448.92|2462.58|2449.58|2462.66|2449.66|2461.92|2448.92|33
1623402820000|2021-06-11 09:13:40|2462.52|2449.52|2462.09|2449.09|2462.6|2449.6|2461.99|2448.99|34
1623402830000|2021-06-11 09:13:50|2462|2449|2462.79|2449.79|2462.96|2449.96|2461.94|2448.94|35
1623402840000|2021-06-11 09:14:00|2462.89|2449.89|2463.25|2450.25|2463.29|2450.29|2462.89|2449.89|35
1623402850000|2021-06-11 09:14:10|2463.27|2450.27|2462.67|2449.67|2463.31|2450.31|2462.64|2449.64|34
1623402860000|2021-06-11 09:14:20|2462.69|2449.69|2461.95|2448.95|2462.84|2449.84|2461.9|2448.9|28
1623402870000|2021-06-11 09:14:30|2462.03|2449.03|2462.71|2449.71|2463.08|2450.08|2462.03|2449.03|34
1623402880000|2021-06-11 09:14:40|2462.97|2449.97|2465.88|2452.88|2466.02|2453.02|2462.95|2449.95|35
1623402890000|2021-06-11 09:14:50|2464.95|2451.95|2467.17|2454.17|2467.18|2454.18|2464.92|2451.92|37
1623402900000|2021-06-11 09:15:00|2467.69|2454.69|2469.03|2456.03|2469.66|2456.66|2467.69|2454.69|37
1623402910000|2021-06-11 09:15:10|2468.78|2455.78|2467.17|2454.17|2469.56|2456.56|2467.17|2454.17|37
1623402920000|2021-06-11 09:15:20|2467.65|2454.65|2464.54|2451.54|2467.67|2454.67|2464.54|2451.54|38
1623402930000|2021-06-11 09:15:30|2464.43|2451.43|2465.53|2452.53|2465.67|2452.67|2464.3|2451.3|33
1623402940000|2021-06-11 09:15:40|2465.54|2452.54|2464.88|2451.88|2465.73|2452.73|2464.67|2451.67|39
1623402950000|2021-06-11 09:15:50|2464.76|2451.76|2464.54|2451.54|2465.09|2452.09|2463.89|2450.89|32
1623402960000|2021-06-11 09:16:00|2464.9|2451.9|2464.93|2451.93|2465.87|2452.87|2464.9|2451.9|39
1623402970000|2021-06-11 09:16:10|2465.18|2452.18|2464.47|2451.47|2465.35|2452.35|2464.46|2451.46|35
1623402980000|2021-06-11 09:16:20|2464.48|2451.48|2462.66|2449.66|2464.48|2451.48|2462.05|2449.05|34
1623402990000|2021-06-11 09:16:30|2462.27|2449.27|2461.86|2448.86|2462.27|2449.27|2461.86|2448.86|38
1623403000000|2021-06-11 09:16:40|2461.95|2448.95|2461.81|2448.81|2462.07|2449.07|2461.66|2448.66|35
1623403010000|2021-06-11 09:16:50|2461.61|2448.61|2461.55|2448.55|2461.94|2448.94|2461.52|2448.52|33
1623403020000|2021-06-11 09:17:00|2461.42|2448.42|2460.53|2447.53|2461.54|2448.54|2460.47|2447.47|36
1623403030000|2021-06-11 09:17:10|2460.59|2447.59|2460.36|2447.36|2460.89|2447.89|2459.27|2446.27|38
1623403040000|2021-06-11 09:17:20|2460.22|2447.22|2459.6|2446.6|2460.22|2447.22|2459.6|2446.6|34
1623403050000|2021-06-11 09:17:30|2459.29|2446.29|2459.93|2446.93|2460.3|2447.3|2459.13|2446.13|36
1623403060000|2021-06-11 09:17:40|2460.06|2447.06|2461.92|2448.92|2462.06|2449.06|2459.87|2446.87|35
1623403070000|2021-06-11 09:17:50|2461.87|2448.87|2461.81|2448.81|2461.94|2448.94|2461.2|2448.2|36
1623403080000|2021-06-11 09:18:00|2461.95|2448.95|2461.93|2448.93|2462.17|2449.17|2461.77|2448.77|26
1623403090000|2021-06-11 09:18:10|2461.99|2448.99|2462.28|2449.28|2462.31|2449.31|2461.89|2448.89|25
1623403100000|2021-06-11 09:18:20|2462.31|2449.31|2462.83|2449.83|2462.84|2449.84|2462.29|2449.29|33
1623403110000|2021-06-11 09:18:30|2462.97|2449.97|2463.27|2450.27|2463.31|2450.31|2462.96|2449.96|28
1623403120000|2021-06-11 09:18:40|2463.34|2450.34|2463.69|2450.69|2463.91|2450.91|2463.32|2450.32|29
1623403130000|2021-06-11 09:18:50|2463.64|2450.64|2463.83|2450.83|2464.06|2451.06|2463.57|2450.57|32
1623403140000|2021-06-11 09:19:00|2463.78|2450.78|2464.09|2451.09|2464.17|2451.17|2463.75|2450.75|28
1623403150000|2021-06-11 09:19:10|2464.15|2451.15|2463|2450|2464.22|2451.22|2462.86|2449.86|36
1623403160000|2021-06-11 09:19:20|2463.08|2450.08|2463.45|2450.45|2463.59|2450.59|2462.92|2449.92|31
1623403170000|2021-06-11 09:19:30|2463.49|2450.49|2463.35|2450.35|2463.49|2450.49|2463.25|2450.25|25
1623403180000|2021-06-11 09:19:40|2463.36|2450.36|2463.12|2450.12|2463.4|2450.4|2463.12|2450.12|21
1623403190000|2021-06-11 09:19:50|2463.14|2450.14|2461.99|2448.99|2463.15|2450.15|2461.79|2448.79|31
1623403200000|2021-06-11 09:20:00|2462.05|2449.05|2460.73|2447.73|2462.05|2449.05|2460.65|2447.65|33
1623403210000|2021-06-11 09:20:10|2460.82|2447.82|2460.46|2447.46|2460.9|2447.9|2460.27|2447.27|25
1623403220000|2021-06-11 09:20:20|2460.43|2447.43|2460.56|2447.56|2460.81|2447.81|2460.38|2447.38|23
1623403230000|2021-06-11 09:20:30|2460.53|2447.53|2460.58|2447.58|2460.69|2447.69|2460.42|2447.42|26
1623403240000|2021-06-11 09:20:40|2460.54|2447.54|2459.39|2446.39|2460.54|2447.54|2459.3|2446.3|28
1623403250000|2021-06-11 09:20:50|2459.46|2446.46|2458.77|2445.77|2459.54|2446.54|2458.75|2445.75|23
1623403260000|2021-06-11 09:21:00|2458.84|2445.84|2458.36|2445.36|2458.84|2445.84|2458.17|2445.17|33
1623403270000|2021-06-11 09:21:10|2458.31|2445.31|2458.52|2445.52|2459.16|2446.16|2458.25|2445.25|31
1623403280000|2021-06-11 09:21:20|2458.49|2445.49|2457.42|2444.42|2458.68|2445.68|2457.27|2444.27|37
1623403290000|2021-06-11 09:21:30|2457.37|2444.37|2458.22|2445.22|2458.22|2445.22|2456.86|2443.86|35
1623403300000|2021-06-11 09:21:40|2457.99|2444.99|2458.82|2445.82|2458.85|2445.85|2457.85|2444.85|36
1623403310000|2021-06-11 09:21:50|2458.67|2445.67|2458.72|2445.72|2459.05|2446.05|2458.65|2445.65|34
1623403320000|2021-06-11 09:22:00|2458.7|2445.7|2457.92|2444.92|2458.83|2445.83|2457.75|2444.75|35
1623403330000|2021-06-11 09:22:10|2457.91|2444.91|2457.56|2444.56|2457.91|2444.91|2456.9|2443.9|30
1623403340000|2021-06-11 09:22:20|2457.41|2444.41|2459.39|2446.39|2459.39|2446.39|2457.27|2444.27|23
1623403350000|2021-06-11 09:22:30|2459.67|2446.67|2459.78|2446.78|2461.02|2448.02|2459.67|2446.67|32
1623403360000|2021-06-11 09:22:40|2459.72|2446.72|2459.9|2446.9|2459.9|2446.9|2459.57|2446.57|24
1623403370000|2021-06-11 09:22:50|2459.87|2446.87|2462.75|2449.75|2462.76|2449.76|2459.87|2446.87|38
1623403380000|2021-06-11 09:23:00|2462.88|2449.88|2465.44|2452.44|2465.54|2452.54|2462.88|2449.88|34
1623403390000|2021-06-11 09:23:10|2465.35|2452.35|2464.91|2451.91|2465.42|2452.42|2464.3|2451.3|28
1623403400000|2021-06-11 09:23:20|2464.95|2451.95|2465.75|2452.75|2465.96|2452.96|2464.89|2451.89|29
1623403410000|2021-06-11 09:23:30|2465.82|2452.82|2466.69|2453.69|2466.86|2453.86|2465.71|2452.71|31
1623403420000|2021-06-11 09:23:40|2466.87|2453.87|2466.76|2453.76|2467.09|2454.09|2466.44|2453.44|35
1623403430000|2021-06-11 09:23:50|2466.81|2453.81|2464.27|2451.27|2466.9|2453.9|2464.26|2451.26|33
1623403440000|2021-06-11 09:24:00|2464.3|2451.3|2464.45|2451.45|2464.55|2451.55|2463.84|2450.84|30
1623403450000|2021-06-11 09:24:10|2464.53|2451.53|2463.37|2450.37|2464.87|2451.87|2463.37|2450.37|26
1623403460000|2021-06-11 09:24:20|2463.4|2450.4|2462.86|2449.86|2463.51|2450.51|2462.86|2449.86|18
1623403470000|2021-06-11 09:24:30|2462.96|2449.96|2463.74|2450.74|2463.74|2450.74|2462.96|2449.96|26
1623403480000|2021-06-11 09:24:40|2463.78|2450.78|2463.46|2450.46|2463.78|2450.78|2463.29|2450.29|27
1623403490000|2021-06-11 09:24:50|2463.29|2450.29|2465.01|2452.01|2465.01|2452.01|2463|2450|35
1623403500000|2021-06-11 09:25:00|2465.06|2452.06|2463.89|2450.89|2465.06|2452.06|2463.78|2450.78|33
1623403510000|2021-06-11 09:25:10|2463.88|2450.88|2465.55|2452.55|2465.55|2452.55|2463.88|2450.88|30
1623403520000|2021-06-11 09:25:20|2465.6|2452.6|2467.48|2454.48|2467.48|2454.48|2465.52|2452.52|39
1623403530000|2021-06-11 09:25:30|2467.3|2454.3|2467.74|2454.74|2467.85|2454.85|2467.29|2454.29|35
1623403540000|2021-06-11 09:25:40|2467.59|2454.59|2466.83|2453.83|2467.59|2454.59|2466.7|2453.7|31
1623403550000|2021-06-11 09:25:50|2466.91|2453.91|2468.64|2455.64|2468.94|2455.94|2466.88|2453.88|31
1623403560000|2021-06-11 09:26:00|2468.7|2455.7|2468.58|2455.58|2469.13|2456.13|2468.54|2455.54|36
1623403570000|2021-06-11 09:26:10|2468.39|2455.39|2468.72|2455.72|2468.82|2455.82|2468.39|2455.39|36
1623403580000|2021-06-11 09:26:20|2468.5|2455.5|2469.6|2456.6|2469.83|2456.83|2468.5|2455.5|34
1623403590000|2021-06-11 09:26:30|2469.59|2456.59|2470.19|2457.19|2470.39|2457.39|2469.45|2456.45|31
1623403600000|2021-06-11 09:26:40|2470.37|2457.37|2471|2458|2471|2458|2470.11|2457.11|34
1623403610000|2021-06-11 09:26:50|2471.22|2458.22|2471.3|2458.3|2471.51|2458.51|2470.75|2457.75|35
1623403620000|2021-06-11 09:27:00|2471.38|2458.38|2472.32|2459.32|2472.32|2459.32|2471.37|2458.37|16
1623403630000|2021-06-11 09:27:10|2472.21|2459.21|2472.76|2459.76|2472.84|2459.84|2471.9|2458.9|28
1623403640000|2021-06-11 09:27:20|2472.71|2459.71|2472.06|2459.06|2472.71|2459.71|2471.19|2458.19|37
1623403650000|2021-06-11 09:27:30|2471.91|2458.91|2473.53|2460.53|2474.63|2461.63|2471.91|2458.91|37
1623403660000|2021-06-11 09:27:40|2473.57|2460.57|2472.44|2459.44|2473.57|2460.57|2472.33|2459.33|33
1623403670000|2021-06-11 09:27:50|2472.4|2459.4|2472.29|2459.29|2472.46|2459.46|2472.11|2459.11|33
1623403680000|2021-06-11 09:28:00|2472.4|2459.4|2470.62|2457.62|2472.41|2459.41|2470.49|2457.49|35
1623403690000|2021-06-11 09:28:10|2470.61|2457.61|2470.6|2457.6|2470.63|2457.63|2470.29|2457.29|29
1623403700000|2021-06-11 09:28:20|2470.64|2457.64|2470.11|2457.11|2470.91|2457.91|2470.11|2457.11|37
1623403710000|2021-06-11 09:28:30|2470.16|2457.16|2471.94|2458.94|2471.98|2458.98|2469.73|2456.73|35
1623403720000|2021-06-11 09:28:40|2472.24|2459.24|2473.43|2460.43|2473.46|2460.46|2472.24|2459.24|35
1623403730000|2021-06-11 09:28:50|2473.37|2460.37|2473.72|2460.72|2473.75|2460.75|2473.14|2460.14|34
1623403740000|2021-06-11 09:29:00|2473.59|2460.59|2474.21|2461.21|2474.35|2461.35|2473.2|2460.2|38
1623403750000|2021-06-11 09:29:10|2474.18|2461.18|2475.39|2462.39|2475.55|2462.55|2474.18|2461.18|37
1623403760000|2021-06-11 09:29:20|2475.3|2462.3|2479.71|2466.71|2479.71|2466.71|2475.3|2462.3|35
1623403770000|2021-06-11 09:29:30|2479.78|2466.78|2476.01|2463.01|2479.78|2466.78|2475.92|2462.92|33
1623403780000|2021-06-11 09:29:40|2476.08|2463.08|2475.71|2462.71|2476.51|2463.51|2475.35|2462.35|35
1623403790000|2021-06-11 09:29:50|2476.05|2463.05|2477.42|2464.42|2477.96|2464.96|2476.02|2463.02|37
1623403800000|2021-06-11 09:30:00|2477.36|2464.36|2479.22|2466.22|2479.22|2466.22|2477.28|2464.28|32
1623403810000|2021-06-11 09:30:10|2478.87|2465.87|2479.9|2466.9|2480.31|2467.31|2478.74|2465.74|34
1623403820000|2021-06-11 09:30:20|2480.18|2467.18|2482.42|2469.42|2484.29|2471.29|2479.79|2466.79|36
1623403830000|2021-06-11 09:30:30|2482.55|2469.55|2483.16|2470.16|2483.17|2470.17|2481|2468|34
1623403840000|2021-06-11 09:30:40|2483.03|2470.03|2483.87|2470.87|2484.28|2471.28|2483.03|2470.03|36
1623403850000|2021-06-11 09:30:50|2483.85|2470.85|2484.81|2471.81|2485.7|2472.7|2483.85|2470.85|35
1623403860000|2021-06-11 09:31:00|2484.73|2471.73|2485.54|2472.54|2485.57|2472.57|2484.22|2471.22|35
1623403870000|2021-06-11 09:31:10|2485.63|2472.63|2482.44|2469.44|2485.63|2472.63|2482.29|2469.29|34
1623403880000|2021-06-11 09:31:20|2482.52|2469.52|2481.93|2468.93|2482.83|2469.83|2481.72|2468.72|30
1623403890000|2021-06-11 09:31:30|2481.94|2468.94|2481.89|2468.89|2482.34|2469.34|2481.16|2468.16|34
1623403900000|2021-06-11 09:31:40|2481.75|2468.75|2481.47|2468.47|2482.07|2469.07|2481.08|2468.08|37
1623403910000|2021-06-11 09:31:50|2481.32|2468.32|2480.74|2467.74|2481.32|2468.32|2480.74|2467.74|24
1623403920000|2021-06-11 09:32:00|2480.75|2467.75|2481.35|2468.35|2481.59|2468.59|2480|2467|38
1623403930000|2021-06-11 09:32:10|2481.33|2468.33|2481.46|2468.46|2481.74|2468.74|2481.22|2468.22|33
1623403940000|2021-06-11 09:32:20|2481.41|2468.41|2480.76|2467.76|2481.41|2468.41|2479.86|2466.86|34
1623403950000|2021-06-11 09:32:30|2480.55|2467.55|2478.54|2465.54|2480.55|2467.55|2478.54|2465.54|36
1623403960000|2021-06-11 09:32:40|2478.48|2465.48|2478.53|2465.53|2478.6|2465.6|2477.63|2464.63|27
1623403970000|2021-06-11 09:32:50|2478.32|2465.32|2480.29|2467.29|2480.39|2467.39|2477.63|2464.63|37
1623403980000|2021-06-11 09:33:00|2480.39|2467.39|2480.47|2467.47|2480.86|2467.86|2480.39|2467.39|30
1623403990000|2021-06-11 09:33:10|2480.46|2467.46|2478.61|2465.61|2480.49|2467.49|2478.61|2465.61|32
1623404000000|2021-06-11 09:33:20|2478.53|2465.53|2477.94|2464.94|2478.53|2465.53|2476.19|2463.19|40
1623404010000|2021-06-11 09:33:30|2478.02|2465.02|2476.92|2463.92|2478.04|2465.04|2476.48|2463.48|36
1623404020000|2021-06-11 09:33:40|2476.7|2463.7|2475.9|2462.9|2477.25|2464.25|2475.64|2462.64|37
1623404030000|2021-06-11 09:33:50|2476.02|2463.02|2473.2|2460.2|2476.06|2463.06|2472.28|2459.28|37
1623404040000|2021-06-11 09:34:00|2473.25|2460.25|2474.28|2461.28|2474.33|2461.33|2472.96|2459.96|33
1623404050000|2021-06-11 09:34:10|2474.31|2461.31|2475.3|2462.3|2475.39|2462.39|2474.31|2461.31|31
1623404060000|2021-06-11 09:34:20|2475.34|2462.34|2475.46|2462.46|2475.66|2462.66|2475.21|2462.21|30
1623404070000|2021-06-11 09:34:30|2475.43|2462.43|2475.43|2462.43|2475.77|2462.77|2475.43|2462.43|25
1623404080000|2021-06-11 09:34:40|2475.44|2462.44|2475.77|2462.77|2475.77|2462.77|2475.34|2462.34|21
1623404090000|2021-06-11 09:34:50|2475.73|2462.73|2475.7|2462.7|2475.8|2462.8|2475.6|2462.6|20
1623404100000|2021-06-11 09:35:00|2475.65|2462.65|2474.33|2461.33|2475.72|2462.72|2474.08|2461.08|30
1623404110000|2021-06-11 09:35:10|2473.9|2460.9|2473.19|2460.19|2474.3|2461.3|2472.85|2459.85|31
1623404120000|2021-06-11 09:35:20|2473.15|2460.15|2472.48|2459.48|2473.51|2460.51|2472.48|2459.48|34
1623404130000|2021-06-11 09:35:30|2472.26|2459.26|2471.75|2458.75|2472.74|2459.74|2471.75|2458.75|29
1623404140000|2021-06-11 09:35:40|2471.73|2458.73|2472.15|2459.15|2472.26|2459.26|2471.47|2458.47|33
1623404150000|2021-06-11 09:35:50|2472.14|2459.14|2472|2459|2472.2|2459.2|2471.66|2458.66|24
1623404160000|2021-06-11 09:36:00|2472.15|2459.15|2475.54|2462.54|2475.64|2462.64|2471.8|2458.8|38
1623404170000|2021-06-11 09:36:10|2475.58|2462.58|2475.47|2462.47|2475.83|2462.83|2475|2462|31
1623404180000|2021-06-11 09:36:20|2475.33|2462.33|2475.74|2462.74|2476.07|2463.07|2475.13|2462.13|32
1623404190000|2021-06-11 09:36:30|2475.59|2462.59|2474.97|2461.97|2475.73|2462.73|2474.89|2461.89|30
1623404200000|2021-06-11 09:36:40|2475|2462|2475.61|2462.61|2475.9|2462.9|2474.84|2461.84|31
1623404210000|2021-06-11 09:36:50|2475.47|2462.47|2475.03|2462.03|2475.48|2462.48|2474.94|2461.94|31
1623404220000|2021-06-11 09:37:00|2475.01|2462.01|2473.2|2460.2|2475.01|2462.01|2473.11|2460.11|35
1623404230000|2021-06-11 09:37:10|2473.12|2460.12|2474.43|2461.43|2474.52|2461.52|2472.95|2459.95|32
1623404240000|2021-06-11 09:37:20|2474.29|2461.29|2472.54|2459.54|2474.29|2461.29|2472.04|2459.04|35
1623404250000|2021-06-11 09:37:30|2472.39|2459.39|2472.52|2459.52|2472.52|2459.52|2471.84|2458.84|29
1623404260000|2021-06-11 09:37:40|2472.59|2459.59|2471.08|2458.08|2472.59|2459.59|2471.08|2458.08|31
1623404270000|2021-06-11 09:37:50|2471.09|2458.09|2470.6|2457.6|2471.52|2458.52|2470.6|2457.6|29
1623404280000|2021-06-11 09:38:00|2470.53|2457.53|2472.78|2459.78|2472.91|2459.91|2470.53|2457.53|37
1623404290000|2021-06-11 09:38:10|2472.8|2459.8|2472.91|2459.91|2472.91|2459.91|2472.58|2459.58|27
1623404300000|2021-06-11 09:38:20|2472.93|2459.93|2472.96|2459.96|2473.06|2460.06|2472.84|2459.84|33
1623404310000|2021-06-11 09:38:30|2472.98|2459.98|2472.09|2459.09|2473|2460|2472.09|2459.09|29
1623404320000|2021-06-11 09:38:40|2472.19|2459.19|2471.89|2458.89|2472.19|2459.19|2471.73|2458.73|35
1623404330000|2021-06-11 09:38:50|2472|2459|2471.44|2458.44|2472|2459|2470.92|2457.92|35
1623404340000|2021-06-11 09:39:00|2471.74|2458.74|2471.89|2458.89|2472.75|2459.75|2471.54|2458.54|37
1623404350000|2021-06-11 09:39:10|2471.87|2458.87|2473.68|2460.68|2473.74|2460.74|2471.87|2458.87|32
1623404360000|2021-06-11 09:39:20|2473.65|2460.65|2473.37|2460.37|2473.74|2460.74|2473.18|2460.18|33
1623404370000|2021-06-11 09:39:30|2473.29|2460.29|2473.46|2460.46|2473.62|2460.62|2473.22|2460.22|35
1623404380000|2021-06-11 09:39:40|2473.55|2460.55|2472.45|2459.45|2473.62|2460.62|2472.35|2459.35|25
1623404390000|2021-06-11 09:39:50|2472.55|2459.55|2472.45|2459.45|2472.81|2459.81|2472.42|2459.42|35
1623404400000|2021-06-11 09:40:00|2472.36|2459.36|2473.42|2460.42|2473.57|2460.57|2471.91|2458.91|35
1623404410000|2021-06-11 09:40:10|2473.33|2460.33|2474.39|2461.39|2474.49|2461.49|2473.33|2460.33|38
1623404420000|2021-06-11 09:40:20|2474.35|2461.35|2475.64|2462.64|2475.81|2462.81|2474.35|2461.35|34
1623404430000|2021-06-11 09:40:30|2475.56|2462.56|2475.29|2462.29|2475.97|2462.97|2475.25|2462.25|32
1623404440000|2021-06-11 09:40:40|2475.24|2462.24|2474.95|2461.95|2475.3|2462.3|2474.54|2461.54|34
1623404450000|2021-06-11 09:40:50|2474.92|2461.92|2474.71|2461.71|2474.97|2461.97|2474.53|2461.53|32
1623404460000|2021-06-11 09:41:00|2474.8|2461.8|2474.03|2461.03|2475.25|2462.25|2474.03|2461.03|36
1623404470000|2021-06-11 09:41:10|2473.58|2460.58|2473.94|2460.94|2473.94|2460.94|2473.53|2460.53|27
1623404480000|2021-06-11 09:41:20|2473.86|2460.86|2473.56|2460.56|2473.86|2460.86|2473.39|2460.39|24
1623404490000|2021-06-11 09:41:30|2473.53|2460.53|2473.35|2460.35|2473.72|2460.72|2473.13|2460.13|20
1623404500000|2021-06-11 09:41:40|2473.24|2460.24|2473.33|2460.33|2473.76|2460.76|2472.84|2459.84|34
1623404510000|2021-06-11 09:41:50|2473.29|2460.29|2472.88|2459.88|2473.29|2460.29|2472.83|2459.83|23
1623404520000|2021-06-11 09:42:00|2472.94|2459.94|2470.47|2457.47|2472.95|2459.95|2470.47|2457.47|24
1623404530000|2021-06-11 09:42:10|2470.45|2457.45|2470.51|2457.51|2470.69|2457.69|2469.83|2456.83|33
1623404540000|2021-06-11 09:42:20|2470.59|2457.59|2471.13|2458.13|2471.18|2458.18|2470.43|2457.43|36
1623404550000|2021-06-11 09:42:30|2470.73|2457.73|2472.48|2459.48|2472.77|2459.77|2470.73|2457.73|37
1623404560000|2021-06-11 09:42:40|2472.53|2459.53|2472.57|2459.57|2472.67|2459.67|2472.38|2459.38|31
1623404570000|2021-06-11 09:42:50|2472.41|2459.41|2472.3|2459.3|2472.67|2459.67|2472.27|2459.27|31
1623404580000|2021-06-11 09:43:00|2472.29|2459.29|2473.11|2460.11|2473.12|2460.12|2471.8|2458.8|34
1623404590000|2021-06-11 09:43:10|2473.26|2460.26|2474.62|2461.62|2474.62|2461.62|2473.26|2460.26|33
1623404600000|2021-06-11 09:43:20|2474.47|2461.47|2474.03|2461.03|2474.61|2461.61|2473.92|2460.92|32
1623404610000|2021-06-11 09:43:30|2474.02|2461.02|2472.92|2459.92|2474.02|2461.02|2472.9|2459.9|33
1623404620000|2021-06-11 09:43:40|2473.01|2460.01|2473.5|2460.5|2473.5|2460.5|2473.01|2460.01|36
1623404630000|2021-06-11 09:43:50|2473.45|2460.45|2473.14|2460.14|2473.47|2460.47|2472.9|2459.9|19
1623404640000|2021-06-11 09:44:00|2473.13|2460.13|2472.87|2459.87|2473.14|2460.14|2472.74|2459.74|28
1623404650000|2021-06-11 09:44:10|2472.85|2459.85|2472.94|2459.94|2472.94|2459.94|2472.27|2459.27|29
1623404660000|2021-06-11 09:44:20|2472.96|2459.96|2471.89|2458.89|2472.96|2459.96|2471.77|2458.77|29
1623404670000|2021-06-11 09:44:30|2472.08|2459.08|2471.74|2458.74|2472.08|2459.08|2471.69|2458.69|32
1623404680000|2021-06-11 09:44:40|2471.48|2458.48|2471.35|2458.35|2471.48|2458.48|2470.29|2457.29|33
1623404690000|2021-06-11 09:44:50|2471.37|2458.37|2471.73|2458.73|2472.08|2459.08|2471.37|2458.37|37
1623404700000|2021-06-11 09:45:00|2471.7|2458.7|2470.5|2457.5|2472.09|2459.09|2470.5|2457.5|34
1623404710000|2021-06-11 09:45:10|2470.39|2457.39|2469.52|2456.52|2470.4|2457.4|2469.46|2456.46|33
1623404720000|2021-06-11 09:45:20|2469.46|2456.46|2469.42|2456.42|2470.51|2457.51|2469.07|2456.07|37
1623404730000|2021-06-11 09:45:30|2469.45|2456.45|2469.74|2456.74|2469.97|2456.97|2469.15|2456.15|33
1623404740000|2021-06-11 09:45:40|2469.79|2456.79|2469.39|2456.39|2469.88|2456.88|2469.13|2456.13|30
1623404750000|2021-06-11 09:45:50|2469.61|2456.61|2469.29|2456.29|2470.08|2457.08|2469.16|2456.16|31
1623404760000|2021-06-11 09:46:00|2469.28|2456.28|2469.91|2456.91|2470.28|2457.28|2469.15|2456.15|38
1623404770000|2021-06-11 09:46:10|2469.82|2456.82|2469.95|2456.95|2470.11|2457.11|2469.82|2456.82|24
1623404780000|2021-06-11 09:46:20|2469.87|2456.87|2468.62|2455.62|2470.04|2457.04|2468.53|2455.53|36
1623404790000|2021-06-11 09:46:30|2468.66|2455.66|2467.27|2454.27|2468.85|2455.85|2466.85|2453.85|36
1623404800000|2021-06-11 09:46:40|2467.18|2454.18|2466.58|2453.58|2467.27|2454.27|2466.42|2453.42|29
1623404810000|2021-06-11 09:46:50|2466.75|2453.75|2466.34|2453.34|2466.75|2453.75|2466.3|2453.3|28
1623404820000|2021-06-11 09:47:00|2466.4|2453.4|2467.4|2454.4|2467.4|2454.4|2466.31|2453.31|30
1623404830000|2021-06-11 09:47:10|2467.65|2454.65|2466.77|2453.77|2467.65|2454.65|2466.71|2453.71|37
1623404840000|2021-06-11 09:47:20|2466.74|2453.74|2466.55|2453.55|2467.12|2454.12|2466.5|2453.5|33
1623404850000|2021-06-11 09:47:30|2466.47|2453.47|2466.58|2453.58|2466.67|2453.67|2466.33|2453.33|30
1623404860000|2021-06-11 09:47:40|2466.67|2453.67|2467.01|2454.01|2467.73|2454.73|2466.49|2453.49|35
1623404870000|2021-06-11 09:47:50|2467.12|2454.12|2467.67|2454.67|2467.84|2454.84|2467.03|2454.03|34
1623404880000|2021-06-11 09:48:00|2467.51|2454.51|2465.95|2452.95|2467.51|2454.51|2465.72|2452.72|39
1623404890000|2021-06-11 09:48:10|2465.8|2452.8|2464.52|2451.52|2466.12|2453.12|2464.4|2451.4|29
1623404900000|2021-06-11 09:48:20|2464.71|2451.71|2465.32|2452.32|2465.32|2452.32|2464.28|2451.28|29
1623404910000|2021-06-11 09:48:30|2465.24|2452.24|2465.56|2452.56|2465.78|2452.78|2465.13|2452.13|34
1623404920000|2021-06-11 09:48:40|2465.71|2452.71|2465.75|2452.75|2466.14|2453.14|2465.32|2452.32|37
1623404930000|2021-06-11 09:48:50|2465.61|2452.61|2464.43|2451.43|2465.69|2452.69|2464.4|2451.4|28
1623404940000|2021-06-11 09:49:00|2464.44|2451.44|2464.53|2451.53|2464.97|2451.97|2464.24|2451.24|32
1623404950000|2021-06-11 09:49:10|2464.5|2451.5|2463.99|2450.99|2464.5|2451.5|2463.99|2450.99|30
1623404960000|2021-06-11 09:49:20|2464.01|2451.01|2464.93|2451.93|2464.93|2451.93|2463.87|2450.87|32
1623404970000|2021-06-11 09:49:30|2464.87|2451.87|2465.03|2452.03|2465.09|2452.09|2464.62|2451.62|27
1623404980000|2021-06-11 09:49:40|2464.97|2451.97|2464.15|2451.15|2464.98|2451.98|2464.15|2451.15|24
1623404990000|2021-06-11 09:49:50|2464.2|2451.2|2463.94|2450.94|2464.44|2451.44|2463.9|2450.9|29
1623405000000|2021-06-11 09:50:00|2464.04|2451.04|2463.99|2450.99|2464.48|2451.48|2463.72|2450.72|31
1623405010000|2021-06-11 09:50:10|2463.98|2450.98|2463.89|2450.89|2464.02|2451.02|2463.79|2450.79|16
1623405020000|2021-06-11 09:50:20|2463.93|2450.93|2464.82|2451.82|2464.88|2451.88|2463.93|2450.93|33
1623405030000|2021-06-11 09:50:30|2464.78|2451.78|2463.5|2450.5|2464.82|2451.82|2463.5|2450.5|29
1623405040000|2021-06-11 09:50:40|2463.42|2450.42|2462.88|2449.88|2463.6|2450.6|2462.88|2449.88|25
1623405050000|2021-06-11 09:50:50|2463|2450|2462.77|2449.77|2463|2450|2462.5|2449.5|20
1623405060000|2021-06-11 09:51:00|2462.79|2449.79|2462.65|2449.65|2463.09|2450.09|2461.92|2448.92|35
1623405070000|2021-06-11 09:51:10|2462.67|2449.67|2462.54|2449.54|2462.95|2449.95|2462.46|2449.46|32
1623405080000|2021-06-11 09:51:20|2462.5|2449.5|2462.65|2449.65|2462.73|2449.73|2462.46|2449.46|19
1623405090000|2021-06-11 09:51:30|2462.57|2449.57|2462.55|2449.55|2462.92|2449.92|2462.52|2449.52|25
1623405100000|2021-06-11 09:51:40|2462.56|2449.56|2462.65|2449.65|2462.83|2449.83|2462.44|2449.44|32
1623405110000|2021-06-11 09:51:50|2462.64|2449.64|2462.55|2449.55|2462.7|2449.7|2462.39|2449.39|23
1623405120000|2021-06-11 09:52:00|2462.56|2449.56|2462.38|2449.38|2462.56|2449.56|2462.34|2449.34|20
1623405130000|2021-06-11 09:52:10|2462.31|2449.31|2462.46|2449.46|2462.59|2449.59|2462.19|2449.19|24
1623405140000|2021-06-11 09:52:20|2462.47|2449.47|2462.82|2449.82|2463.24|2450.24|2462.25|2449.25|36
1623405150000|2021-06-11 09:52:30|2462.9|2449.9|2462.09|2449.09|2462.9|2449.9|2461.94|2448.94|32
1623405160000|2021-06-11 09:52:40|2462.01|2449.01|2462.09|2449.09|2462.16|2449.16|2461.99|2448.99|19
1623405170000|2021-06-11 09:52:50|2462.11|2449.11|2461.39|2448.39|2462.11|2449.11|2461.32|2448.32|19
1623405180000|2021-06-11 09:53:00|2461.25|2448.25|2460.92|2447.92|2461.37|2448.37|2460.83|2447.83|27
1623405190000|2021-06-11 09:53:10|2460.97|2447.97|2462.35|2449.35|2462.61|2449.61|2460.94|2447.94|36
1623405200000|2021-06-11 09:53:20|2462.33|2449.33|2462.68|2449.68|2462.71|2449.71|2462.33|2449.33|30
1623405210000|2021-06-11 09:53:30|2462.81|2449.81|2463.71|2450.71|2463.71|2450.71|2462.81|2449.81|26
1623405220000|2021-06-11 09:53:40|2463.65|2450.65|2463.55|2450.55|2463.82|2450.82|2463.55|2450.55|31
1623405230000|2021-06-11 09:53:50|2463.44|2450.44|2462.01|2449.01|2463.47|2450.47|2461.82|2448.82|35
1623405240000|2021-06-11 09:54:00|2461.9|2448.9|2462.57|2449.57|2462.57|2449.57|2461.58|2448.58|34
1623405250000|2021-06-11 09:54:10|2462.58|2449.58|2463.63|2450.63|2463.63|2450.63|2462.19|2449.19|34
1623405260000|2021-06-11 09:54:20|2463.78|2450.78|2463.6|2450.6|2463.81|2450.81|2463.1|2450.1|36
1623405270000|2021-06-11 09:54:30|2463.45|2450.45|2462.75|2449.75|2463.69|2450.69|2462.67|2449.67|33
1623405280000|2021-06-11 09:54:40|2462.41|2449.41|2462.36|2449.36|2462.49|2449.49|2462.27|2449.27|30
1623405290000|2021-06-11 09:54:50|2462.42|2449.42|2462.32|2449.32|2462.72|2449.72|2462.22|2449.22|33
1623405300000|2021-06-11 09:55:00|2462.35|2449.35|2462.77|2449.77|2463.34|2450.34|2462.33|2449.33|37
1623405310000|2021-06-11 09:55:10|2462.89|2449.89|2462.17|2449.17|2462.89|2449.89|2461.96|2448.96|25
1623405320000|2021-06-11 09:55:20|2462.18|2449.18|2461.87|2448.87|2462.18|2449.18|2461.77|2448.77|24
1623405330000|2021-06-11 09:55:30|2461.83|2448.83|2461.85|2448.85|2462.14|2449.14|2461.78|2448.78|22
1623405340000|2021-06-11 09:55:40|2461.79|2448.79|2462.66|2449.66|2462.66|2449.66|2461.79|2448.79|28
1623405350000|2021-06-11 09:55:50|2462.63|2449.63|2462.76|2449.76|2462.79|2449.79|2462.61|2449.61|22
1623405360000|2021-06-11 09:56:00|2462.71|2449.71|2461.83|2448.83|2462.76|2449.76|2461.79|2448.79|33
1623405370000|2021-06-11 09:56:10|2461.84|2448.84|2460.82|2447.82|2461.84|2448.84|2460.79|2447.79|31
1623405380000|2021-06-11 09:56:20|2460.86|2447.86|2460.86|2447.86|2461|2448|2460.32|2447.32|36
1623405390000|2021-06-11 09:56:30|2461.1|2448.1|2460.23|2447.23|2461.1|2448.1|2459.99|2446.99|27
1623405400000|2021-06-11 09:56:40|2460.22|2447.22|2459.55|2446.55|2460.24|2447.24|2459.55|2446.55|32
1623405410000|2021-06-11 09:56:50|2459.56|2446.56|2459.15|2446.15|2459.61|2446.61|2458.87|2445.87|36
1623405420000|2021-06-11 09:57:00|2459.05|2446.05|2460.22|2447.22|2460.36|2447.36|2458.96|2445.96|31
1623405430000|2021-06-11 09:57:10|2460.26|2447.26|2461.03|2448.03|2461.19|2448.19|2460.26|2447.26|31
1623405440000|2021-06-11 09:57:20|2461.04|2448.04|2463.45|2450.45|2463.56|2450.56|2461.04|2448.04|33
1623405450000|2021-06-11 09:57:30|2463.39|2450.39|2463.48|2450.48|2463.52|2450.52|2463.05|2450.05|33
1623405460000|2021-06-11 09:57:40|2463.46|2450.46|2462.61|2449.61|2463.47|2450.47|2461.82|2448.82|33
1623405470000|2021-06-11 09:57:50|2462.91|2449.91|2464.28|2451.28|2464.34|2451.34|2462.91|2449.91|34
1623405480000|2021-06-11 09:58:00|2464.22|2451.22|2464.52|2451.52|2464.6|2451.6|2464.05|2451.05|35
1623405490000|2021-06-11 09:58:10|2464.55|2451.55|2464.87|2451.87|2464.93|2451.93|2464.55|2451.55|12
1623405500000|2021-06-11 09:58:20|2464.86|2451.86|2464.73|2451.73|2465|2452|2464.58|2451.58|29
1623405510000|2021-06-11 09:58:30|2464.7|2451.7|2463.97|2450.97|2464.76|2451.76|2463.96|2450.96|27
1623405520000|2021-06-11 09:58:40|2463.99|2450.99|2464.62|2451.62|2464.71|2451.71|2463.66|2450.66|40
1623405530000|2021-06-11 09:58:50|2464.69|2451.69|2465.8|2452.8|2465.8|2452.8|2464.66|2451.66|32
1623405540000|2021-06-11 09:59:00|2465.71|2452.71|2465.57|2452.57|2465.81|2452.81|2465.56|2452.56|26
1623405550000|2021-06-11 09:59:10|2465.48|2452.48|2464.25|2451.25|2465.54|2452.54|2464.03|2451.03|35
1623405560000|2021-06-11 09:59:20|2464.26|2451.26|2464.35|2451.35|2464.44|2451.44|2464.11|2451.11|22
1623405570000|2021-06-11 09:59:30|2464.07|2451.07|2464.07|2451.07|2464.24|2451.24|2464.05|2451.05|28
1623405580000|2021-06-11 09:59:40|2464.17|2451.17|2464.18|2451.18|2464.33|2451.33|2464.05|2451.05|28
1623405590000|2021-06-11 09:59:50|2464.17|2451.17|2464.47|2451.47|2464.58|2451.58|2464.13|2451.13|31
1623405600000|2021-06-11 10:00:00|2464.49|2451.49|2467.69|2454.69|2468.05|2455.05|2464.49|2451.49|35
1623405610000|2021-06-11 10:00:10|2467.77|2454.77|2468.73|2455.73|2468.98|2455.98|2467.71|2454.71|33
1623405620000|2021-06-11 10:00:20|2468.66|2455.66|2467.26|2454.26|2468.88|2455.88|2467.26|2454.26|35
1623405630000|2021-06-11 10:00:30|2467.35|2454.35|2468.67|2455.67|2468.74|2455.74|2467.35|2454.35|33
1623405640000|2021-06-11 10:00:40|2468.99|2455.99|2469.28|2456.28|2469.37|2456.37|2468.83|2455.83|38
1623405650000|2021-06-11 10:00:50|2469.23|2456.23|2469.3|2456.3|2469.56|2456.56|2468.97|2455.97|25
1623405660000|2021-06-11 10:01:00|2469.37|2456.37|2470.71|2457.71|2470.75|2457.75|2469.09|2456.09|39
1623405670000|2021-06-11 10:01:10|2470.78|2457.78|2471.66|2458.66|2472.78|2459.78|2470.6|2457.6|38
1623405680000|2021-06-11 10:01:20|2472.13|2459.13|2472.86|2459.86|2472.86|2459.86|2471.47|2458.47|33
1623405690000|2021-06-11 10:01:30|2472.8|2459.8|2471.93|2458.93|2472.83|2459.83|2471.69|2458.69|32
1623405700000|2021-06-11 10:01:40|2471.91|2458.91|2472.46|2459.46|2472.93|2459.93|2471.67|2458.67|33
1623405710000|2021-06-11 10:01:50|2472.26|2459.26|2474.11|2461.11|2474.14|2461.14|2472.19|2459.19|28
1623405720000|2021-06-11 10:02:00|2474.14|2461.14|2473.3|2460.3|2474.53|2461.53|2473.28|2460.28|32
1623405730000|2021-06-11 10:02:10|2473.34|2460.34|2472.53|2459.53|2473.42|2460.42|2472.41|2459.41|32
1623405740000|2021-06-11 10:02:20|2472.43|2459.43|2473.05|2460.05|2473.05|2460.05|2472.22|2459.22|22
1623405750000|2021-06-11 10:02:30|2473.12|2460.12|2474.14|2461.14|2474.2|2461.2|2473.07|2460.07|34
1623405760000|2021-06-11 10:02:40|2474.12|2461.12|2474.3|2461.3|2474.32|2461.32|2473.6|2460.6|32
1623405770000|2021-06-11 10:02:50|2474.26|2461.26|2474.47|2461.47|2474.47|2461.47|2474.05|2461.05|33
1623405780000|2021-06-11 10:03:00|2474.26|2461.26|2471.9|2458.9|2474.26|2461.26|2471.9|2458.9|35
1623405790000|2021-06-11 10:03:10|2471.91|2458.91|2471.28|2458.28|2471.92|2458.92|2471.07|2458.07|33
1623405800000|2021-06-11 10:03:20|2471.25|2458.25|2470.91|2457.91|2471.25|2458.25|2470.49|2457.49|24
1623405810000|2021-06-11 10:03:30|2470.93|2457.93|2470.77|2457.77|2470.94|2457.94|2470.53|2457.53|24
1623405820000|2021-06-11 10:03:40|2470.85|2457.85|2469.57|2456.57|2470.94|2457.94|2469.57|2456.57|24
1623405830000|2021-06-11 10:03:50|2469.46|2456.46|2468.73|2455.73|2469.46|2456.46|2468.17|2455.17|32
1623405840000|2021-06-11 10:04:00|2468.7|2455.7|2470.62|2457.62|2471.64|2458.64|2468.46|2455.46|35
1623405850000|2021-06-11 10:04:10|2470.69|2457.69|2473.42|2460.42|2473.49|2460.49|2470.32|2457.32|27
1623405860000|2021-06-11 10:04:20|2474.21|2461.21|2477.63|2464.63|2478.78|2465.78|2474|2461|36
1623405870000|2021-06-11 10:04:30|2477.64|2464.64|2478.72|2465.72|2483.42|2470.42|2477.27|2464.27|33
1623405880000|2021-06-11 10:04:40|2479.8|2466.8|2481.88|2468.88|2482.4|2469.4|2478.51|2465.51|38
1623405890000|2021-06-11 10:04:50|2481.78|2468.78|2483.29|2470.29|2483.41|2470.41|2480.95|2467.95|35
1623405900000|2021-06-11 10:05:00|2482.94|2469.94|2486.12|2473.12|2486.81|2473.81|2481.55|2468.55|39
1623405910000|2021-06-11 10:05:10|2485.37|2472.37|2484.24|2471.24|2485.37|2472.37|2483.01|2470.01|35
1623405920000|2021-06-11 10:05:20|2484.19|2471.19|2483.15|2470.15|2485.1|2472.1|2483|2470|40
1623405930000|2021-06-11 10:05:30|2483.17|2470.17|2481.72|2468.72|2483.8|2470.8|2480.99|2467.99|36
1623405940000|2021-06-11 10:05:40|2481.6|2468.6|2481.34|2468.34|2481.62|2468.62|2480.06|2467.06|33
1623405950000|2021-06-11 10:05:50|2481.53|2468.53|2482.95|2469.95|2483.65|2470.65|2481.08|2468.08|39
1623405960000|2021-06-11 10:06:00|2483.53|2470.53|2482.75|2469.75|2485.51|2472.51|2482.75|2469.75|38
1623405970000|2021-06-11 10:06:10|2482.83|2469.83|2484.07|2471.07|2484.07|2471.07|2482.16|2469.16|37
1623405980000|2021-06-11 10:06:20|2483.92|2470.92|2481.99|2468.99|2484.15|2471.15|2481.87|2468.87|39
1623405990000|2021-06-11 10:06:30|2481.28|2468.28|2481.28|2468.28|2482.96|2469.96|2481.07|2468.07|36
1623406000000|2021-06-11 10:06:40|2481.71|2468.71|2481.45|2468.45|2482.38|2469.38|2481.17|2468.17|36
1623406010000|2021-06-11 10:06:50|2481.61|2468.61|2481.33|2468.33|2481.98|2468.98|2481.09|2468.09|33
1623406020000|2021-06-11 10:07:00|2481.47|2468.47|2478.12|2465.12|2481.47|2468.47|2478.02|2465.02|38
1623406030000|2021-06-11 10:07:10|2478.13|2465.13|2478.75|2465.75|2479.03|2466.03|2477.83|2464.83|34
1623406040000|2021-06-11 10:07:20|2478.78|2465.78|2477.74|2464.74|2479.56|2466.56|2477.72|2464.72|35
1623406050000|2021-06-11 10:07:30|2477.76|2464.76|2478.59|2465.59|2479.09|2466.09|2477.64|2464.64|38
1623406060000|2021-06-11 10:07:40|2478.56|2465.56|2478.99|2465.99|2479.5|2466.5|2478.05|2465.05|32
1623406070000|2021-06-11 10:07:50|2479|2466|2479.09|2466.09|2479.14|2466.14|2478.75|2465.75|32
1623406080000|2021-06-11 10:08:00|2479.05|2466.05|2480.72|2467.72|2481.63|2468.63|2479.01|2466.01|38
1623406090000|2021-06-11 10:08:10|2480.73|2467.73|2479.82|2466.82|2480.83|2467.83|2479.57|2466.57|29
1623406100000|2021-06-11 10:08:20|2479.78|2466.78|2480.43|2467.43|2480.69|2467.69|2479.38|2466.38|26
1623406110000|2021-06-11 10:08:30|2480.53|2467.53|2480.4|2467.4|2480.85|2467.85|2479.94|2466.94|33
1623406120000|2021-06-11 10:08:40|2480.37|2467.37|2478.91|2465.91|2480.39|2467.39|2478.82|2465.82|34
1623406130000|2021-06-11 10:08:50|2478.88|2465.88|2479.14|2466.14|2479.25|2466.25|2478.76|2465.76|27
1623406140000|2021-06-11 10:09:00|2479.1|2466.1|2479.92|2466.92|2480.72|2467.72|2478.98|2465.98|33
1623406150000|2021-06-11 10:09:10|2479.97|2466.97|2478.38|2465.38|2480.22|2467.22|2478.29|2465.29|30
1623406160000|2021-06-11 10:09:20|2478.2|2465.2|2476.6|2463.6|2478.35|2465.35|2476.39|2463.39|32
1623406170000|2021-06-11 10:09:30|2476.39|2463.39|2476.66|2463.66|2476.87|2463.87|2476.38|2463.38|24
1623406180000|2021-06-11 10:09:40|2476.52|2463.52|2476.89|2463.89|2477.42|2464.42|2476.51|2463.51|36
1623406190000|2021-06-11 10:09:50|2476.9|2463.9|2477.35|2464.35|2477.49|2464.49|2476.84|2463.84|28
1623406200000|2021-06-11 10:10:00|2477.27|2464.27|2476.47|2463.47|2477.27|2464.27|2476.3|2463.3|35
1623406210000|2021-06-11 10:10:10|2476.33|2463.33|2476.48|2463.48|2476.77|2463.77|2476.26|2463.26|25
1623406220000|2021-06-11 10:10:20|2476.59|2463.59|2476.61|2463.61|2476.78|2463.78|2476.32|2463.32|31
1623406230000|2021-06-11 10:10:30|2476.71|2463.71|2477|2464|2477|2464|2476.29|2463.29|20
1623406240000|2021-06-11 10:10:40|2476.94|2463.94|2479.14|2466.14|2479.14|2466.14|2476.94|2463.94|35
1623406250000|2021-06-11 10:10:50|2479.2|2466.2|2480.46|2467.46|2480.46|2467.46|2479.12|2466.12|33
1623406260000|2021-06-11 10:11:00|2480.52|2467.52|2478.22|2465.22|2480.55|2467.55|2478.18|2465.18|37
1623406270000|2021-06-11 10:11:10|2478.25|2465.25|2477.55|2464.55|2478.61|2465.61|2477.5|2464.5|27
1623406280000|2021-06-11 10:11:20|2477.51|2464.51|2477.27|2464.27|2478.05|2465.05|2477.27|2464.27|28
1623406290000|2021-06-11 10:11:30|2477.31|2464.31|2478.25|2465.25|2478.43|2465.43|2477.31|2464.31|30
1623406300000|2021-06-11 10:11:40|2478.32|2465.32|2478.35|2465.35|2478.64|2465.64|2478.03|2465.03|31
1623406310000|2021-06-11 10:11:50|2478.36|2465.36|2477.47|2464.47|2478.4|2465.4|2477.18|2464.18|34
1623406320000|2021-06-11 10:12:00|2477.48|2464.48|2475.39|2462.39|2477.58|2464.58|2475.39|2462.39|36
1623406330000|2021-06-11 10:12:10|2475.43|2462.43|2475.19|2462.19|2475.6|2462.6|2475.06|2462.06|28
1623406340000|2021-06-11 10:12:20|2475.22|2462.22|2474.58|2461.58|2475.23|2462.23|2474.25|2461.25|33
1623406350000|2021-06-11 10:12:30|2474.7|2461.7|2474.13|2461.13|2474.83|2461.83|2474.08|2461.08|32
1623406360000|2021-06-11 10:12:40|2474.09|2461.09|2474.79|2461.79|2474.92|2461.92|2473.95|2460.95|33
1623406370000|2021-06-11 10:12:50|2475.35|2462.35|2474.51|2461.51|2475.99|2462.99|2474.36|2461.36|33
1623406380000|2021-06-11 10:13:00|2474.84|2461.84|2475.16|2462.16|2475.35|2462.35|2474.3|2461.3|32
1623406390000|2021-06-11 10:13:10|2475.19|2462.19|2477.31|2464.31|2477.31|2464.31|2475.17|2462.17|37
1623406400000|2021-06-11 10:13:20|2477.64|2464.64|2477.44|2464.44|2478.63|2465.63|2477.44|2464.44|35
1623406410000|2021-06-11 10:13:30|2477.52|2464.52|2476.84|2463.84|2477.74|2464.74|2476.84|2463.84|31
1623406420000|2021-06-11 10:13:40|2476.82|2463.82|2476.2|2463.2|2477.08|2464.08|2476.14|2463.14|36
1623406430000|2021-06-11 10:13:50|2476|2463|2476.08|2463.08|2476.25|2463.25|2475.28|2462.28|36
1623406440000|2021-06-11 10:14:00|2476.2|2463.2|2477|2464|2477.01|2464.01|2475.93|2462.93|30
1623406450000|2021-06-11 10:14:10|2477.25|2464.25|2476.27|2463.27|2477.25|2464.25|2475.89|2462.89|28
1623406460000|2021-06-11 10:14:20|2476.25|2463.25|2477.07|2464.07|2477.07|2464.07|2475.99|2462.99|36
1623406470000|2021-06-11 10:14:30|2477.03|2464.03|2475.82|2462.82|2477.13|2464.13|2475.82|2462.82|34
1623406480000|2021-06-11 10:14:40|2475.72|2462.72|2475.54|2462.54|2475.92|2462.92|2475.4|2462.4|35
1623406490000|2021-06-11 10:14:50|2475.52|2462.52|2476.04|2463.04|2476.14|2463.14|2475.25|2462.25|34
1623406500000|2021-06-11 10:15:00|2475.98|2462.98|2476.89|2463.89|2477.51|2464.51|2475.98|2462.98|37
1623406510000|2021-06-11 10:15:10|2476.86|2463.86|2478.14|2465.14|2478.45|2465.45|2476.85|2463.85|32
1623406520000|2021-06-11 10:15:20|2478.1|2465.1|2475.3|2462.3|2478.1|2465.1|2475.29|2462.29|37
1623406530000|2021-06-11 10:15:30|2475.31|2462.31|2473.48|2460.48|2475.35|2462.35|2473.47|2460.47|31
1623406540000|2021-06-11 10:15:40|2473.46|2460.46|2473|2460|2473.47|2460.47|2472.95|2459.95|29
1623406550000|2021-06-11 10:15:50|2473.11|2460.11|2473.4|2460.4|2473.43|2460.43|2472.96|2459.96|33
1623406560000|2021-06-11 10:16:00|2473.42|2460.42|2472.38|2459.38|2473.56|2460.56|2472.37|2459.37|34
1623406570000|2021-06-11 10:16:10|2472.24|2459.24|2471.46|2458.46|2472.41|2459.41|2470.63|2457.63|32
1623406580000|2021-06-11 10:16:20|2471.5|2458.5|2472.23|2459.23|2472.71|2459.71|2471.5|2458.5|29
1623406590000|2021-06-11 10:16:30|2472.25|2459.25|2470.3|2457.3|2472.25|2459.25|2470.3|2457.3|31
1623406600000|2021-06-11 10:16:40|2470.39|2457.39|2471.15|2458.15|2471.15|2458.15|2470.09|2457.09|33
1623406610000|2021-06-11 10:16:50|2471.11|2458.11|2471.63|2458.63|2471.65|2458.65|2470.92|2457.92|37
1623406620000|2021-06-11 10:17:00|2471.68|2458.68|2471.23|2458.23|2472.46|2459.46|2471.23|2458.23|36
1623406630000|2021-06-11 10:17:10|2471.18|2458.18|2470.05|2457.05|2471.18|2458.18|2469.86|2456.86|32
1623406640000|2021-06-11 10:17:20|2470.04|2457.04|2469.4|2456.4|2470.04|2457.04|2469.11|2456.11|28
1623406650000|2021-06-11 10:17:30|2469.39|2456.39|2470.46|2457.46|2470.59|2457.59|2469.19|2456.19|27
1623406660000|2021-06-11 10:17:40|2470.53|2457.53|2471.89|2458.89|2471.98|2458.98|2470.53|2457.53|40
1623406670000|2021-06-11 10:17:50|2471.83|2458.83|2472.34|2459.34|2472.54|2459.54|2471.83|2458.83|28
1623406680000|2021-06-11 10:18:00|2472.4|2459.4|2473.47|2460.47|2473.51|2460.51|2472.23|2459.23|27
1623406690000|2021-06-11 10:18:10|2473.49|2460.49|2474.97|2461.97|2475.03|2462.03|2473.41|2460.41|38
1623406700000|2021-06-11 10:18:20|2475.12|2462.12|2477.55|2464.55|2477.55|2464.55|2475.07|2462.07|38
1623406710000|2021-06-11 10:18:30|2477.84|2464.84|2477.81|2464.81|2478.23|2465.23|2477.51|2464.51|35
1623406720000|2021-06-11 10:18:40|2477.72|2464.72|2476.08|2463.08|2477.72|2464.72|2475.74|2462.74|34
1623406730000|2021-06-11 10:18:50|2476.07|2463.07|2477.25|2464.25|2477.62|2464.62|2475.98|2462.98|38
1623406740000|2021-06-11 10:19:00|2477.29|2464.29|2475.82|2462.82|2477.29|2464.29|2475.59|2462.59|34
1623406750000|2021-06-11 10:19:10|2475.89|2462.89|2477.5|2464.5|2477.64|2464.64|2475.82|2462.82|35
1623406760000|2021-06-11 10:19:20|2477.55|2464.55|2478.5|2465.5|2478.61|2465.61|2477.32|2464.32|34
1623406770000|2021-06-11 10:19:30|2478.41|2465.41|2479.33|2466.33|2479.33|2466.33|2477.89|2464.89|37
1623406780000|2021-06-11 10:19:40|2479.36|2466.36|2479.97|2466.97|2480.13|2467.13|2478.91|2465.91|34
1623406790000|2021-06-11 10:19:50|2479.71|2466.71|2479.13|2466.13|2480.24|2467.24|2479|2466|33
1623406800000|2021-06-11 10:20:00|2479.01|2466.01|2478.14|2465.14|2479.23|2466.23|2478.12|2465.12|30
1623406810000|2021-06-11 10:20:10|2478.12|2465.12|2477.88|2464.88|2478.79|2465.79|2477.71|2464.71|34
1623406820000|2021-06-11 10:20:20|2477.8|2464.8|2477.6|2464.6|2477.8|2464.8|2476.69|2463.69|32
1623406830000|2021-06-11 10:20:30|2477.66|2464.66|2478.03|2465.03|2478.57|2465.57|2477.54|2464.54|34
1623406840000|2021-06-11 10:20:40|2478.02|2465.02|2479.44|2466.44|2479.53|2466.53|2477.93|2464.93|36
1623406850000|2021-06-11 10:20:50|2479.42|2466.42|2479.9|2466.9|2480.07|2467.07|2479.31|2466.31|31
1623406860000|2021-06-11 10:21:00|2479.78|2466.78|2479.63|2466.63|2481.44|2468.44|2479.63|2466.63|32
1623406870000|2021-06-11 10:21:10|2479.64|2466.64|2481.17|2468.17|2481.39|2468.39|2479.62|2466.62|37
1623406880000|2021-06-11 10:21:20|2481.22|2468.22|2481.03|2468.03|2481.28|2468.28|2481.03|2468.03|25
1623406890000|2021-06-11 10:21:30|2481.16|2468.16|2481.4|2468.4|2481.53|2468.53|2481.08|2468.08|26
1623406900000|2021-06-11 10:21:40|2481.39|2468.39|2481.57|2468.57|2481.75|2468.75|2481.39|2468.39|25
1623406910000|2021-06-11 10:21:50|2481.62|2468.62|2480.72|2467.72|2481.67|2468.67|2480.36|2467.36|29
1623406920000|2021-06-11 10:22:00|2480.73|2467.73|2480.44|2467.44|2480.73|2467.73|2480.44|2467.44|20
1623406930000|2021-06-11 10:22:10|2480.43|2467.43|2481.58|2468.58|2481.62|2468.62|2480.42|2467.42|30
1623406940000|2021-06-11 10:22:20|2481.73|2468.73|2480.69|2467.69|2481.79|2468.79|2480.69|2467.69|35
1623406950000|2021-06-11 10:22:30|2480.7|2467.7|2480.62|2467.62|2480.75|2467.75|2480.43|2467.43|34
1623406960000|2021-06-11 10:22:40|2480.53|2467.53|2479.41|2466.41|2480.53|2467.53|2479.37|2466.37|31
1623406970000|2021-06-11 10:22:50|2479.38|2466.38|2479.1|2466.1|2479.43|2466.43|2479.09|2466.09|35
1623406980000|2021-06-11 10:23:00|2479.11|2466.11|2479.99|2466.99|2480.43|2467.43|2479.07|2466.07|33
1623406990000|2021-06-11 10:23:10|2480.02|2467.02|2479.36|2466.36|2480.04|2467.04|2479.27|2466.27|31
1623407000000|2021-06-11 10:23:20|2479.3|2466.3|2479.52|2466.52|2479.6|2466.6|2479.21|2466.21|29
1623407010000|2021-06-11 10:23:30|2479.53|2466.53|2478.58|2465.58|2479.55|2466.55|2478.54|2465.54|28
1623407020000|2021-06-11 10:23:40|2478.62|2465.62|2478.65|2465.65|2478.69|2465.69|2478.55|2465.55|22
1623407030000|2021-06-11 10:23:50|2478.66|2465.66|2478.54|2465.54|2479.31|2466.31|2478.35|2465.35|37
1623407040000|2021-06-11 10:24:00|2478.43|2465.43|2477.58|2464.58|2478.43|2465.43|2477.42|2464.42|27
1623407050000|2021-06-11 10:24:10|2477.59|2464.59|2477.21|2464.21|2477.7|2464.7|2477|2464|31
1623407060000|2021-06-11 10:24:20|2477.23|2464.23|2476.65|2463.65|2477.25|2464.25|2476.35|2463.35|34
1623407070000|2021-06-11 10:24:30|2476.66|2463.66|2478.53|2465.53|2478.82|2465.82|2476.62|2463.62|37
1623407080000|2021-06-11 10:24:40|2478.61|2465.61|2478.9|2465.9|2478.93|2465.93|2478.39|2465.39|28
1623407090000|2021-06-11 10:24:50|2478.94|2465.94|2480.18|2467.18|2480.18|2467.18|2478.94|2465.94|38
1623407100000|2021-06-11 10:25:00|2480.16|2467.16|2481.25|2468.25|2481.26|2468.26|2479.89|2466.89|34
1623407110000|2021-06-11 10:25:10|2481.14|2468.14|2480.81|2467.81|2481.41|2468.41|2480.81|2467.81|31
1623407120000|2021-06-11 10:25:20|2480.78|2467.78|2481.31|2468.31|2481.31|2468.31|2480.78|2467.78|26
1623407130000|2021-06-11 10:25:30|2481.3|2468.3|2481.92|2468.92|2482.05|2469.05|2480.95|2467.95|34
1623407140000|2021-06-11 10:25:40|2481.98|2468.98|2481.23|2468.23|2482|2469|2481.04|2468.04|37
1623407150000|2021-06-11 10:25:50|2481.27|2468.27|2481.63|2468.63|2482.11|2469.11|2481.1|2468.1|34
1623407160000|2021-06-11 10:26:00|2481.69|2468.69|2481.48|2468.48|2482.12|2469.12|2481.27|2468.27|36
1623407170000|2021-06-11 10:26:10|2481.2|2468.2|2481.19|2468.19|2481.36|2468.36|2481.06|2468.06|25
1623407180000|2021-06-11 10:26:20|2481.2|2468.2|2480.95|2467.95|2481.2|2468.2|2480.61|2467.61|21
1623407190000|2021-06-11 10:26:30|2481.1|2468.1|2480.94|2467.94|2481.5|2468.5|2480.94|2467.94|24
1623407200000|2021-06-11 10:26:40|2481.07|2468.07|2480.43|2467.43|2481.07|2468.07|2480.43|2467.43|29
1623407210000|2021-06-11 10:26:50|2480.04|2467.04|2479.92|2466.92|2480.47|2467.47|2479.85|2466.85|32
1623407220000|2021-06-11 10:27:00|2479.89|2466.89|2480.48|2467.48|2480.48|2467.48|2479.89|2466.89|31
1623407230000|2021-06-11 10:27:10|2480.49|2467.49|2480.62|2467.62|2480.71|2467.71|2480.28|2467.28|31
1623407240000|2021-06-11 10:27:20|2480.67|2467.67|2479.22|2466.22|2481|2468|2479.1|2466.1|32
1623407250000|2021-06-11 10:27:30|2479.23|2466.23|2478.9|2465.9|2480.21|2467.21|2478.9|2465.9|35
1623407260000|2021-06-11 10:27:40|2479.05|2466.05|2478.94|2465.94|2479.06|2466.06|2478.46|2465.46|35
1623407270000|2021-06-11 10:27:50|2478.63|2465.63|2478.82|2465.82|2479.15|2466.15|2478.63|2465.63|37
1623407280000|2021-06-11 10:28:00|2478.84|2465.84|2479.2|2466.2|2479.22|2466.22|2478.84|2465.84|28
1623407290000|2021-06-11 10:28:10|2479.11|2466.11|2480.01|2467.01|2480.2|2467.2|2479.11|2466.11|35
1623407300000|2021-06-11 10:28:20|2480.02|2467.02|2480.48|2467.48|2480.74|2467.74|2479.83|2466.83|29
1623407310000|2021-06-11 10:28:30|2480.52|2467.52|2480.18|2467.18|2480.54|2467.54|2480|2467|32
1623407320000|2021-06-11 10:28:40|2480.2|2467.2|2480.34|2467.34|2480.44|2467.44|2479.89|2466.89|32
1623407330000|2021-06-11 10:28:50|2480.29|2467.29|2479.88|2466.88|2480.29|2467.29|2479.81|2466.81|35
1623407340000|2021-06-11 10:29:00|2480.11|2467.11|2480.1|2467.1|2480.13|2467.13|2479.79|2466.79|35
1623407350000|2021-06-11 10:29:10|2480.05|2467.05|2480.02|2467.02|2481.38|2468.38|2479.98|2466.98|39
1623407360000|2021-06-11 10:29:20|2480.13|2467.13|2478.95|2465.95|2480.19|2467.19|2478.73|2465.73|34
1623407370000|2021-06-11 10:29:30|2478.88|2465.88|2479.51|2466.51|2479.62|2466.62|2478.88|2465.88|29
1623407380000|2021-06-11 10:29:40|2479.49|2466.49|2478.92|2465.92|2479.56|2466.56|2478.92|2465.92|26
1623407390000|2021-06-11 10:29:50|2479|2466|2479.45|2466.45|2479.66|2466.66|2478.2|2465.2|33
1623407400000|2021-06-11 10:30:00|2479.46|2466.46|2479.51|2466.51|2480.46|2467.46|2479.46|2466.46|36
1623407410000|2021-06-11 10:30:10|2479.49|2466.49|2479.07|2466.07|2479.49|2466.49|2478.69|2465.69|21
1623407420000|2021-06-11 10:30:20|2478.6|2465.6|2477.01|2464.01|2479.22|2466.22|2477.01|2464.01|35
1623407430000|2021-06-11 10:30:30|2477.03|2464.03|2477.1|2464.1|2477.15|2464.15|2476.8|2463.8|29
1623407440000|2021-06-11 10:30:40|2477.18|2464.18|2477.48|2464.48|2477.88|2464.88|2477.03|2464.03|28
1623407450000|2021-06-11 10:30:50|2477.55|2464.55|2476.87|2463.87|2477.88|2464.88|2476.87|2463.87|33
1623407460000|2021-06-11 10:31:00|2476.88|2463.88|2477.6|2464.6|2477.81|2464.81|2476.66|2463.66|33
1623407470000|2021-06-11 10:31:10|2477.76|2464.76|2477.53|2464.53|2478.1|2465.1|2477.43|2464.43|33
1623407480000|2021-06-11 10:31:20|2477.22|2464.22|2476.93|2463.93|2477.53|2464.53|2476.9|2463.9|23
1623407490000|2021-06-11 10:31:30|2476.94|2463.94|2476.83|2463.83|2477.02|2464.02|2476.77|2463.77|23
1623407500000|2021-06-11 10:31:40|2476.82|2463.82|2476.71|2463.71|2476.89|2463.89|2476.68|2463.68|19
1623407510000|2021-06-11 10:31:50|2476.67|2463.67|2476.62|2463.62|2476.76|2463.76|2476.56|2463.56|20
1623407520000|2021-06-11 10:32:00|2476.54|2463.54|2477.89|2464.89|2477.95|2464.95|2476.44|2463.44|33
1623407530000|2021-06-11 10:32:10|2477.91|2464.91|2478.44|2465.44|2478.65|2465.65|2477.71|2464.71|35
1623407540000|2021-06-11 10:32:20|2478.73|2465.73|2481.6|2468.6|2482.37|2469.37|2478.64|2465.64|39
1623407550000|2021-06-11 10:32:30|2481.26|2468.26|2482.08|2469.08|2482.18|2469.18|2480.57|2467.57|33
1623407560000|2021-06-11 10:32:40|2482.06|2469.06|2481.21|2468.21|2482.06|2469.06|2480.72|2467.72|33
1623407570000|2021-06-11 10:32:50|2481.08|2468.08|2480.88|2467.88|2481.32|2468.32|2480.58|2467.58|37
1623407580000|2021-06-11 10:33:00|2480.94|2467.94|2480.83|2467.83|2481.02|2468.02|2480.73|2467.73|28
1623407590000|2021-06-11 10:33:10|2480.85|2467.85|2481.73|2468.73|2481.78|2468.78|2480.72|2467.72|26
1623407600000|2021-06-11 10:33:20|2481.83|2468.83|2482.68|2469.68|2482.85|2469.85|2481.61|2468.61|37
1623407610000|2021-06-11 10:33:30|2482.6|2469.6|2481.85|2468.85|2482.82|2469.82|2481.85|2468.85|33
1623407620000|2021-06-11 10:33:40|2481.6|2468.6|2481.63|2468.63|2481.79|2468.79|2481.45|2468.45|25
1623407630000|2021-06-11 10:33:50|2481.8|2468.8|2482.08|2469.08|2482.11|2469.11|2481.44|2468.44|29
1623407640000|2021-06-11 10:34:00|2482.04|2469.04|2481.59|2468.59|2482.1|2469.1|2480.62|2467.62|26
1623407650000|2021-06-11 10:34:10|2481.9|2468.9|2480.83|2467.83|2481.92|2468.92|2480.76|2467.76|32
1623407660000|2021-06-11 10:34:20|2480.82|2467.82|2480.74|2467.74|2480.97|2467.97|2480.74|2467.74|23
1623407670000|2021-06-11 10:34:30|2480.79|2467.79|2481.59|2468.59|2481.59|2468.59|2480.45|2467.45|21
1623407680000|2021-06-11 10:34:40|2481.43|2468.43|2481.9|2468.9|2481.9|2468.9|2481.42|2468.42|25
1623407690000|2021-06-11 10:34:50|2481.65|2468.65|2482.11|2469.11|2482.11|2469.11|2481.45|2468.45|31
1623407700000|2021-06-11 10:35:00|2482.16|2469.16|2481.16|2468.16|2482.16|2469.16|2480.53|2467.53|31
1623407710000|2021-06-11 10:35:10|2480.95|2467.95|2481.47|2468.47|2481.91|2468.91|2480.57|2467.57|36
1623407720000|2021-06-11 10:35:20|2481.53|2468.53|2481.13|2468.13|2481.67|2468.67|2480.75|2467.75|31
1623407730000|2021-06-11 10:35:30|2481.19|2468.19|2482.19|2469.19|2482.29|2469.29|2480.78|2467.78|38
1623407740000|2021-06-11 10:35:40|2482.34|2469.34|2482.37|2469.37|2482.8|2469.8|2482.2|2469.2|27
1623407750000|2021-06-11 10:35:50|2482.49|2469.49|2482.46|2469.46|2482.49|2469.49|2482.13|2469.13|8
1623407760000|2021-06-11 10:36:00|2482.35|2469.35|2483.11|2470.11|2483.12|2470.12|2482.35|2469.35|21
1623407770000|2021-06-11 10:36:10|2483.12|2470.12|2484.36|2471.36|2484.36|2471.36|2483.1|2470.1|28
1623407780000|2021-06-11 10:36:20|2484.38|2471.38|2483.96|2470.96|2484.72|2471.72|2483.85|2470.85|34
1623407790000|2021-06-11 10:36:30|2484.05|2471.05|2483.81|2470.81|2484.68|2471.68|2483.81|2470.81|36
1623407800000|2021-06-11 10:36:40|2483.91|2470.91|2484|2471|2484.93|2471.93|2483.77|2470.77|36
1623407810000|2021-06-11 10:36:50|2484.61|2471.61|2484.03|2471.03|2484.81|2471.81|2484|2471|35
1623407820000|2021-06-11 10:37:00|2483.99|2470.99|2483.57|2470.57|2484.14|2471.14|2483.17|2470.17|32
1623407830000|2021-06-11 10:37:10|2483.69|2470.69|2486.12|2473.12|2486.25|2473.25|2483.67|2470.67|38
1623407840000|2021-06-11 10:37:20|2486.14|2473.14|2485.84|2472.84|2486.38|2473.38|2485.54|2472.54|33
1623407850000|2021-06-11 10:37:30|2485.99|2472.99|2485.89|2472.89|2486.2|2473.2|2485.73|2472.73|34
1623407860000|2021-06-11 10:37:40|2485.91|2472.91|2486.2|2473.2|2486.64|2473.64|2485.81|2472.81|28
1623407870000|2021-06-11 10:37:50|2486.23|2473.23|2486.69|2473.69|2487.24|2474.24|2486.23|2473.23|26
1623407880000|2021-06-11 10:38:00|2486.83|2473.83|2486.27|2473.27|2487.11|2474.11|2486.27|2473.27|32
1623407890000|2021-06-11 10:38:10|2486.28|2473.28|2486.43|2473.43|2486.57|2473.57|2486.28|2473.28|33
1623407900000|2021-06-11 10:38:20|2486.39|2473.39|2485.09|2472.09|2486.56|2473.56|2485.04|2472.04|32
1623407910000|2021-06-11 10:38:30|2485.06|2472.06|2485.13|2472.13|2485.68|2472.68|2484.47|2471.47|39
1623407920000|2021-06-11 10:38:40|2485.12|2472.12|2485.3|2472.3|2485.72|2472.72|2485.04|2472.04|31
1623407930000|2021-06-11 10:38:50|2485.31|2472.31|2485.37|2472.37|2485.53|2472.53|2485.01|2472.01|36
1623407940000|2021-06-11 10:39:00|2485.46|2472.46|2486.71|2473.71|2486.87|2473.87|2485.21|2472.21|35
1623407950000|2021-06-11 10:39:10|2486.77|2473.77|2486.5|2473.5|2486.94|2473.94|2486.5|2473.5|23
1623407960000|2021-06-11 10:39:20|2486.9|2473.9|2487.69|2474.69|2487.72|2474.72|2486.48|2473.48|32
1623407970000|2021-06-11 10:39:30|2487.7|2474.7|2487.96|2474.96|2488.19|2475.19|2487.55|2474.55|30
1623407980000|2021-06-11 10:39:40|2487.95|2474.95|2486.94|2473.94|2488.22|2475.22|2486.52|2473.52|38
1623407990000|2021-06-11 10:39:50|2487.1|2474.1|2486.82|2473.82|2487.1|2474.1|2486.57|2473.57|29
1623408000000|2021-06-11 10:40:00|2486.65|2473.65|2485.24|2472.24|2486.7|2473.7|2485.24|2472.24|32
1623408010000|2021-06-11 10:40:10|2485.11|2472.11|2485.3|2472.3|2485.36|2472.36|2484.34|2471.34|31
1623408020000|2021-06-11 10:40:20|2485.4|2472.4|2485.52|2472.52|2485.57|2472.57|2485|2472|35
1623408030000|2021-06-11 10:40:30|2485.56|2472.56|2487.93|2474.93|2487.93|2474.93|2485.29|2472.29|33
1623408040000|2021-06-11 10:40:40|2487.87|2474.87|2487.74|2474.74|2488.19|2475.19|2487.17|2474.17|37
1623408050000|2021-06-11 10:40:50|2487.83|2474.83|2488.1|2475.1|2488.32|2475.32|2487.45|2474.45|38
1623408060000|2021-06-11 10:41:00|2488.08|2475.08|2492.04|2479.04|2492.47|2479.47|2487.83|2474.83|36
1623408070000|2021-06-11 10:41:10|2492.07|2479.07|2489.29|2476.29|2492.07|2479.07|2489.2|2476.2|37
1623408080000|2021-06-11 10:41:20|2489.36|2476.36|2490.38|2477.38|2490.38|2477.38|2488.9|2475.9|35
1623408090000|2021-06-11 10:41:30|2490.39|2477.39|2489.5|2476.5|2490.39|2477.39|2489.41|2476.41|33
1623408100000|2021-06-11 10:41:40|2489.49|2476.49|2489.46|2476.46|2489.59|2476.59|2488.36|2475.36|35
1623408110000|2021-06-11 10:41:50|2489.3|2476.3|2489.51|2476.51|2490.01|2477.01|2489.29|2476.29|35
1623408120000|2021-06-11 10:42:00|2489.39|2476.39|2489.67|2476.67|2490.06|2477.06|2489.39|2476.39|37
1623408130000|2021-06-11 10:42:10|2489.68|2476.68|2489.64|2476.64|2489.86|2476.86|2489.54|2476.54|29
1623408140000|2021-06-11 10:42:20|2489.63|2476.63|2488.48|2475.48|2489.83|2476.83|2488.19|2475.19|37
1623408150000|2021-06-11 10:42:30|2488.45|2475.45|2488.04|2475.04|2488.49|2475.49|2487.92|2474.92|33
1623408160000|2021-06-11 10:42:40|2487.99|2474.99|2488.01|2475.01|2488.32|2475.32|2487.78|2474.78|35
1623408170000|2021-06-11 10:42:50|2487.98|2474.98|2487.27|2474.27|2488.11|2475.11|2487.11|2474.11|29
1623408180000|2021-06-11 10:43:00|2487.31|2474.31|2487.4|2474.4|2487.46|2474.46|2487.22|2474.22|30
1623408190000|2021-06-11 10:43:10|2487.28|2474.28|2487.59|2474.59|2487.59|2474.59|2486.56|2473.56|37
1623408200000|2021-06-11 10:43:20|2487.62|2474.62|2487.53|2474.53|2487.62|2474.62|2487.14|2474.14|32
1623408210000|2021-06-11 10:43:30|2487.91|2474.91|2488.15|2475.15|2488.18|2475.18|2487.73|2474.73|33
1623408220000|2021-06-11 10:43:40|2488.16|2475.16|2487.79|2474.79|2488.95|2475.95|2487.65|2474.65|30
1623408230000|2021-06-11 10:43:50|2487.7|2474.7|2488.45|2475.45|2488.51|2475.51|2487.55|2474.55|37
1623408240000|2021-06-11 10:44:00|2488.46|2475.46|2489.52|2476.52|2489.71|2476.71|2487.99|2474.99|36
1623408250000|2021-06-11 10:44:10|2489.65|2476.65|2488.05|2475.05|2489.69|2476.69|2487.88|2474.88|36
1623408260000|2021-06-11 10:44:20|2488.08|2475.08|2487.06|2474.06|2488.08|2475.08|2487.06|2474.06|36
1623408270000|2021-06-11 10:44:30|2487.18|2474.18|2487.66|2474.66|2487.66|2474.66|2486.95|2473.95|33
1623408280000|2021-06-11 10:44:40|2487.7|2474.7|2487.38|2474.38|2487.78|2474.78|2486.57|2473.57|35
1623408290000|2021-06-11 10:44:50|2487.65|2474.65|2491.07|2478.07|2491.34|2478.34|2487.59|2474.59|38
1623408300000|2021-06-11 10:45:00|2491.01|2478.01|2490.78|2477.78|2491.84|2478.84|2490.78|2477.78|37
1623408310000|2021-06-11 10:45:10|2490.74|2477.74|2487.69|2474.69|2490.74|2477.74|2487.52|2474.52|38
1623408320000|2021-06-11 10:45:20|2487.88|2474.88|2486.98|2473.98|2488.01|2475.01|2486.87|2473.87|33
1623408330000|2021-06-11 10:45:30|2487.41|2474.41|2485.63|2472.63|2487.58|2474.58|2485.63|2472.63|33
1623408340000|2021-06-11 10:45:40|2485.7|2472.7|2485.67|2472.67|2486.63|2473.63|2485.12|2472.12|38
1623408350000|2021-06-11 10:45:50|2485.16|2472.16|2483.96|2470.96|2485.2|2472.2|2483.96|2470.96|30
1623408360000|2021-06-11 10:46:00|2484.54|2471.54|2482.73|2469.73|2484.83|2471.83|2482.53|2469.53|34
1623408370000|2021-06-11 10:46:10|2483.72|2470.72|2482.82|2469.82|2483.72|2470.72|2482.35|2469.35|24
1623408380000|2021-06-11 10:46:20|2482.71|2469.71|2482.66|2469.66|2483.36|2470.36|2482.47|2469.47|31
1623408390000|2021-06-11 10:46:30|2482.73|2469.73|2481.73|2468.73|2482.86|2469.86|2481.48|2468.48|37
1623408400000|2021-06-11 10:46:40|2481.75|2468.75|2481.08|2468.08|2481.75|2468.75|2480.92|2467.92|31
1623408410000|2021-06-11 10:46:50|2481.1|2468.1|2481.31|2468.31|2482.07|2469.07|2481.1|2468.1|37
1623408420000|2021-06-11 10:47:00|2481.32|2468.32|2481.2|2468.2|2481.78|2468.78|2480.82|2467.82|40
1623408430000|2021-06-11 10:47:10|2481.28|2468.28|2480.95|2467.95|2481.77|2468.77|2480.71|2467.71|36
1623408440000|2021-06-11 10:47:20|2480.79|2467.79|2481.95|2468.95|2481.95|2468.95|2480.58|2467.58|37
1623408450000|2021-06-11 10:47:30|2481.92|2468.92|2481.82|2468.82|2482.28|2469.28|2481.14|2468.14|32
1623408460000|2021-06-11 10:47:40|2482.17|2469.17|2481.01|2468.01|2482.17|2469.17|2481|2468|30
1623408470000|2021-06-11 10:47:50|2481.04|2468.04|2480.74|2467.74|2481.17|2468.17|2480.74|2467.74|30
1623408480000|2021-06-11 10:48:00|2480.68|2467.68|2480.86|2467.86|2481.41|2468.41|2480.68|2467.68|34
1623408490000|2021-06-11 10:48:10|2480.8|2467.8|2480.71|2467.71|2480.99|2467.99|2480.7|2467.7|24
1623408500000|2021-06-11 10:48:20|2480.73|2467.73|2480.92|2467.92|2481.44|2468.44|2480.7|2467.7|32
1623408510000|2021-06-11 10:48:30|2481.1|2468.1|2479.77|2466.77|2481.11|2468.11|2479.72|2466.72|35
1623408520000|2021-06-11 10:48:40|2479.83|2466.83|2479.38|2466.38|2479.9|2466.9|2479.38|2466.38|24
1623408530000|2021-06-11 10:48:50|2479.43|2466.43|2479.28|2466.28|2479.43|2466.43|2479.07|2466.07|28
1623408540000|2021-06-11 10:49:00|2479.26|2466.26|2479.38|2466.38|2479.38|2466.38|2479.1|2466.1|22
1623408550000|2021-06-11 10:49:10|2479.2|2466.2|2478.64|2465.64|2479.42|2466.42|2478.55|2465.55|33
1623408560000|2021-06-11 10:49:20|2478.6|2465.6|2478.64|2465.64|2478.75|2465.75|2478.18|2465.18|30
1623408570000|2021-06-11 10:49:30|2478.59|2465.59|2478.46|2465.46|2478.88|2465.88|2478.46|2465.46|32
1623408580000|2021-06-11 10:49:40|2478.54|2465.54|2477.94|2464.94|2478.54|2465.54|2477.39|2464.39|35
1623408590000|2021-06-11 10:49:50|2477.7|2464.7|2477.53|2464.53|2478.41|2465.41|2477.53|2464.53|37
1623408600000|2021-06-11 10:50:00|2477.54|2464.54|2477.34|2464.34|2477.61|2464.61|2477.29|2464.29|30
1623408610000|2021-06-11 10:50:10|2477.38|2464.38|2476.86|2463.86|2477.47|2464.47|2476.86|2463.86|30
1623408620000|2021-06-11 10:50:20|2476.91|2463.91|2476.19|2463.19|2476.98|2463.98|2475.99|2462.99|36
1623408630000|2021-06-11 10:50:30|2476.27|2463.27|2475.4|2462.4|2476.27|2463.27|2475.16|2462.16|32
1623408640000|2021-06-11 10:50:40|2475.59|2462.59|2475.32|2462.32|2476.43|2463.43|2475.22|2462.22|36
1623408650000|2021-06-11 10:50:50|2475.34|2462.34|2475.53|2462.53|2475.55|2462.55|2475.08|2462.08|29
1623408660000|2021-06-11 10:51:00|2475.6|2462.6|2477.22|2464.22|2477.34|2464.34|2475.36|2462.36|36
1623408670000|2021-06-11 10:51:10|2477.6|2464.6|2478.89|2465.89|2478.93|2465.93|2477.42|2464.42|35
1623408680000|2021-06-11 10:51:20|2478.86|2465.86|2478.2|2465.2|2478.97|2465.97|2477.79|2464.79|36
1623408690000|2021-06-11 10:51:30|2478.47|2465.47|2478|2465|2478.51|2465.51|2477.93|2464.93|30
1623408700000|2021-06-11 10:51:40|2477.76|2464.76|2478.35|2465.35|2478.35|2465.35|2477.73|2464.73|22
1623408710000|2021-06-11 10:51:50|2478.4|2465.4|2478.4|2465.4|2478.48|2465.48|2478.25|2465.25|34
1623408720000|2021-06-11 10:52:00|2478.46|2465.46|2477.86|2464.86|2478.46|2465.46|2477.68|2464.68|29
1623408730000|2021-06-11 10:52:10|2477.88|2464.88|2478.44|2465.44|2478.49|2465.49|2477.88|2464.88|33
1623408740000|2021-06-11 10:52:20|2478.52|2465.52|2479|2466|2479|2466|2478.49|2465.49|35
1623408750000|2021-06-11 10:52:30|2478.96|2465.96|2479.38|2466.38|2479.62|2466.62|2478.86|2465.86|32
1623408760000|2021-06-11 10:52:40|2479.4|2466.4|2480.13|2467.13|2480.13|2467.13|2479.15|2466.15|31
1623408770000|2021-06-11 10:52:50|2480.2|2467.2|2480.28|2467.28|2480.28|2467.28|2479.6|2466.6|36
1623408780000|2021-06-11 10:53:00|2480.26|2467.26|2480.47|2467.47|2480.5|2467.5|2480.03|2467.03|32
1623408790000|2021-06-11 10:53:10|2480.5|2467.5|2479.97|2466.97|2480.58|2467.58|2479.31|2466.31|29
1623408800000|2021-06-11 10:53:20|2480.02|2467.02|2480.28|2467.28|2480.28|2467.28|2479.96|2466.96|29
1623408810000|2021-06-11 10:53:30|2480.27|2467.27|2479.84|2466.84|2480.27|2467.27|2479.84|2466.84|30
1623408820000|2021-06-11 10:53:40|2479.85|2466.85|2479.49|2466.49|2480.13|2467.13|2479.48|2466.48|32
1623408830000|2021-06-11 10:53:50|2479.4|2466.4|2479.05|2466.05|2479.4|2466.4|2478.38|2465.38|34
1623408840000|2021-06-11 10:54:00|2479.07|2466.07|2479.99|2466.99|2480.06|2467.06|2479.02|2466.02|32
1623408850000|2021-06-11 10:54:10|2480|2467|2480.89|2467.89|2481.09|2468.09|2479.83|2466.83|38
1623408860000|2021-06-11 10:54:20|2480.75|2467.75|2480.67|2467.67|2480.82|2467.82|2480.5|2467.5|36
1623408870000|2021-06-11 10:54:30|2480.66|2467.66|2480.02|2467.02|2480.66|2467.66|2480.02|2467.02|28
1623408880000|2021-06-11 10:54:40|2480.01|2467.01|2480.08|2467.08|2480.24|2467.24|2479.78|2466.78|33
1623408890000|2021-06-11 10:54:50|2480.21|2467.21|2479.62|2466.62|2480.21|2467.21|2479.32|2466.32|32
1623408900000|2021-06-11 10:55:00|2479.6|2466.6|2481.07|2468.07|2481.07|2468.07|2479.57|2466.57|31
1623408910000|2021-06-11 10:55:10|2481.04|2468.04|2481.31|2468.31|2481.54|2468.54|2481.04|2468.04|32
1623408920000|2021-06-11 10:55:20|2481.32|2468.32|2481.01|2468.01|2481.37|2468.37|2481.01|2468.01|34
1623408930000|2021-06-11 10:55:30|2481.05|2468.05|2480.72|2467.72|2481.22|2468.22|2480.49|2467.49|25
1623408940000|2021-06-11 10:55:40|2480.73|2467.73|2481.31|2468.31|2481.38|2468.38|2480.4|2467.4|26
1623408950000|2021-06-11 10:55:50|2481.29|2468.29|2481.33|2468.33|2481.66|2468.66|2480.69|2467.69|34
1623408960000|2021-06-11 10:56:00|2481.16|2468.16|2480.62|2467.62|2481.87|2468.87|2480.62|2467.62|35
1623408970000|2021-06-11 10:56:10|2480.67|2467.67|2479.78|2466.78|2480.77|2467.77|2479.69|2466.69|31
1623408980000|2021-06-11 10:56:20|2479.63|2466.63|2479.77|2466.77|2480.15|2467.15|2479.42|2466.42|33
1623408990000|2021-06-11 10:56:30|2479.75|2466.75|2479.64|2466.64|2480.02|2467.02|2479.47|2466.47|20
1623409000000|2021-06-11 10:56:40|2479.63|2466.63|2479.27|2466.27|2479.63|2466.63|2479.06|2466.06|23
1623409010000|2021-06-11 10:56:50|2479.26|2466.26|2479.25|2466.25|2479.53|2466.53|2479.08|2466.08|23
1623409020000|2021-06-11 10:57:00|2478.77|2465.77|2478.49|2465.49|2478.77|2465.77|2478.47|2465.47|28
1623409030000|2021-06-11 10:57:10|2478.67|2465.67|2479.21|2466.21|2479.21|2466.21|2478.24|2465.24|36
1623409040000|2021-06-11 10:57:20|2479.53|2466.53|2480.06|2467.06|2480.06|2467.06|2479.22|2466.22|35
1623409050000|2021-06-11 10:57:30|2480.08|2467.08|2479.45|2466.45|2480.18|2467.18|2479.45|2466.45|32
1623409060000|2021-06-11 10:57:40|2479.75|2466.75|2479.93|2466.93|2480.14|2467.14|2479.22|2466.22|39
1623409070000|2021-06-11 10:57:50|2479.99|2466.99|2480.04|2467.04|2480.17|2467.17|2479.82|2466.82|30
1623409080000|2021-06-11 10:58:00|2480.05|2467.05|2480.68|2467.68|2481.03|2468.03|2479.85|2466.85|37
1623409090000|2021-06-11 10:58:10|2480.7|2467.7|2480.75|2467.75|2480.97|2467.97|2480.64|2467.64|26
1623409100000|2021-06-11 10:58:20|2480.93|2467.93|2481.13|2468.13|2481.26|2468.26|2480.73|2467.73|26
1623409110000|2021-06-11 10:58:30|2481.2|2468.2|2481.17|2468.17|2481.52|2468.52|2481.17|2468.17|32
1623409120000|2021-06-11 10:58:40|2481.11|2468.11|2481.28|2468.28|2481.43|2468.43|2480.85|2467.85|32
1623409130000|2021-06-11 10:58:50|2481.25|2468.25|2480.26|2467.26|2481.28|2468.28|2480.17|2467.17|28
1623409140000|2021-06-11 10:59:00|2480.41|2467.41|2481.49|2468.49|2481.64|2468.64|2480.41|2467.41|35
1623409150000|2021-06-11 10:59:10|2481.51|2468.51|2481.82|2468.82|2481.82|2468.82|2481.47|2468.47|21
1623409160000|2021-06-11 10:59:20|2482.24|2469.24|2482.09|2469.09|2482.24|2469.24|2481.88|2468.88|23
1623409170000|2021-06-11 10:59:30|2482.07|2469.07|2481.58|2468.58|2482.22|2469.22|2481.51|2468.51|20
1623409180000|2021-06-11 10:59:40|2481.66|2468.66|2481.21|2468.21|2481.79|2468.79|2481.16|2468.16|9
1623409190000|2021-06-11 10:59:50|2481.29|2468.29|2481.43|2468.43|2481.49|2468.49|2481.2|2468.2|27
1623409200000|2021-06-11 11:00:00|2481.47|2468.47|2483.14|2470.14|2484.89|2471.89|2481.47|2468.47|38
1623409210000|2021-06-11 11:00:10|2483.13|2470.13|2484.38|2471.38|2484.63|2471.63|2483.13|2470.13|35
1623409220000|2021-06-11 11:00:20|2484.44|2471.44|2484.6|2471.6|2484.92|2471.92|2484.14|2471.14|30
1623409230000|2021-06-11 11:00:30|2484.61|2471.61|2484.91|2471.91|2485.19|2472.19|2484.61|2471.61|30
1623409240000|2021-06-11 11:00:40|2484.85|2471.85|2484.92|2471.92|2484.95|2471.95|2484.49|2471.49|29
1623409250000|2021-06-11 11:00:50|2484.88|2471.88|2483.66|2470.66|2484.88|2471.88|2483.6|2470.6|35
1623409260000|2021-06-11 11:01:00|2483.65|2470.65|2482.82|2469.82|2483.99|2470.99|2482.59|2469.59|33
1623409270000|2021-06-11 11:01:10|2482.92|2469.92|2479.77|2466.77|2482.92|2469.92|2479.77|2466.77|35
1623409280000|2021-06-11 11:01:20|2479.96|2466.96|2480.26|2467.26|2480.53|2467.53|2479.87|2466.87|24
1623409290000|2021-06-11 11:01:30|2480.3|2467.3|2480.18|2467.18|2480.82|2467.82|2479.8|2466.8|30
1623409300000|2021-06-11 11:01:40|2479.99|2466.99|2480.65|2467.65|2480.65|2467.65|2479.36|2466.36|26
1623409310000|2021-06-11 11:01:50|2480.93|2467.93|2481.06|2468.06|2482.3|2469.3|2480.93|2467.93|35
1623409320000|2021-06-11 11:02:00|2481.3|2468.3|2480.07|2467.07|2481.3|2468.3|2479.91|2466.91|24
1623409330000|2021-06-11 11:02:10|2479.59|2466.59|2479.53|2466.53|2479.77|2466.77|2479.18|2466.18|23
1623409340000|2021-06-11 11:02:20|2479.4|2466.4|2479.85|2466.85|2480.04|2467.04|2479.28|2466.28|32
1623409350000|2021-06-11 11:02:30|2479.88|2466.88|2479.79|2466.79|2479.88|2466.88|2479.36|2466.36|33
1623409360000|2021-06-11 11:02:40|2479.73|2466.73|2479.75|2466.75|2480.14|2467.14|2479.48|2466.48|33
1623409370000|2021-06-11 11:02:50|2479.74|2466.74|2480.67|2467.67|2480.96|2467.96|2479.48|2466.48|31
1623409380000|2021-06-11 11:03:00|2480.9|2467.9|2479.69|2466.69|2481.12|2468.12|2479.58|2466.58|37
1623409390000|2021-06-11 11:03:10|2479.58|2466.58|2479.83|2466.83|2479.83|2466.83|2479.39|2466.39|35
1623409400000|2021-06-11 11:03:20|2479.85|2466.85|2480.88|2467.88|2480.9|2467.9|2479.75|2466.75|36
1623409410000|2021-06-11 11:03:30|2480.86|2467.86|2480.17|2467.17|2480.91|2467.91|2479.89|2466.89|37
1623409420000|2021-06-11 11:03:40|2480.36|2467.36|2479.82|2466.82|2480.36|2467.36|2479.59|2466.59|34
1623409430000|2021-06-11 11:03:50|2479.72|2466.72|2481.9|2468.9|2481.98|2468.98|2479.46|2466.46|33
1623409440000|2021-06-11 11:04:00|2481.88|2468.88|2480.36|2467.36|2482.05|2469.05|2480.36|2467.36|37
1623409450000|2021-06-11 11:04:10|2480.48|2467.48|2480.04|2467.04|2480.53|2467.53|2479.59|2466.59|32
1623409460000|2021-06-11 11:04:20|2480.02|2467.02|2480|2467|2480.29|2467.29|2479.89|2466.89|34
1623409470000|2021-06-11 11:04:30|2480.02|2467.02|2480.07|2467.07|2480.35|2467.35|2479.99|2466.99|29
1623409480000|2021-06-11 11:04:40|2480.06|2467.06|2479.83|2466.83|2480.06|2467.06|2479.58|2466.58|20
1623409490000|2021-06-11 11:04:50|2479.62|2466.62|2479.77|2466.77|2479.94|2466.94|2479.61|2466.61|22
1623409500000|2021-06-11 11:05:00|2479.68|2466.68|2479.66|2466.66|2479.68|2466.68|2479.42|2466.42|14
1623409510000|2021-06-11 11:05:10|2479.69|2466.69|2480|2467|2480|2467|2479.48|2466.48|25
1623409520000|2021-06-11 11:05:20|2480.02|2467.02|2480.89|2467.89|2480.89|2467.89|2479.62|2466.62|31
1623409530000|2021-06-11 11:05:30|2480.72|2467.72|2479.68|2466.68|2481.01|2468.01|2479.68|2466.68|32
1623409540000|2021-06-11 11:05:40|2479.65|2466.65|2479.41|2466.41|2479.84|2466.84|2479.32|2466.32|32
1623409550000|2021-06-11 11:05:50|2479.51|2466.51|2478.6|2465.6|2479.72|2466.72|2478.36|2465.36|37
1623409560000|2021-06-11 11:06:00|2478.33|2465.33|2478.96|2465.96|2479.01|2466.01|2478.3|2465.3|31
1623409570000|2021-06-11 11:06:10|2478.63|2465.63|2478.88|2465.88|2479.34|2466.34|2478.53|2465.53|24
1623409580000|2021-06-11 11:06:20|2478.86|2465.86|2479.47|2466.47|2479.62|2466.62|2478.78|2465.78|17
1623409590000|2021-06-11 11:06:30|2479.48|2466.48|2479.49|2466.49|2479.65|2466.65|2479.4|2466.4|15
1623409600000|2021-06-11 11:06:40|2479.44|2466.44|2478.94|2465.94|2479.49|2466.49|2478.77|2465.77|22
1623409610000|2021-06-11 11:06:50|2478.92|2465.92|2478.75|2465.75|2479.12|2466.12|2478.65|2465.65|20
1623409620000|2021-06-11 11:07:00|2478.76|2465.76|2478.89|2465.89|2478.92|2465.92|2478.68|2465.68|9
1623409630000|2021-06-11 11:07:10|2478.15|2465.15|2477.99|2464.99|2478.25|2465.25|2477.62|2464.62|29
1623409640000|2021-06-11 11:07:20|2477.79|2464.79|2478.44|2465.44|2478.44|2465.44|2477.54|2464.54|38
1623409650000|2021-06-11 11:07:30|2478.6|2465.6|2477.89|2464.89|2479.44|2466.44|2477.86|2464.86|33
1623409660000|2021-06-11 11:07:40|2477.9|2464.9|2478.14|2465.14|2478.34|2465.34|2477.87|2464.87|29
1623409670000|2021-06-11 11:07:50|2478.12|2465.12|2477.03|2464.03|2478.17|2465.17|2476.88|2463.88|30
1623409680000|2021-06-11 11:08:00|2476.99|2463.99|2476.93|2463.93|2477.2|2464.2|2476.77|2463.77|26
1623409690000|2021-06-11 11:08:10|2477.01|2464.01|2476.45|2463.45|2477.23|2464.23|2476.3|2463.3|29
1623409700000|2021-06-11 11:08:20|2476.47|2463.47|2475.1|2462.1|2476.63|2463.63|2475.1|2462.1|28
1623409710000|2021-06-11 11:08:30|2475.25|2462.25|2475.95|2462.95|2476.07|2463.07|2475.02|2462.02|29
1623409720000|2021-06-11 11:08:40|2475.96|2462.96|2475.97|2462.97|2476.27|2463.27|2475.39|2462.39|30
1623409730000|2021-06-11 11:08:50|2475.8|2462.8|2475.79|2462.79|2475.91|2462.91|2475.46|2462.46|28
1623409740000|2021-06-11 11:09:00|2475.67|2462.67|2476.59|2463.59|2476.95|2463.95|2475.67|2462.67|38
1623409750000|2021-06-11 11:09:10|2476.6|2463.6|2476.3|2463.3|2476.84|2463.84|2476.22|2463.22|31
1623409760000|2021-06-11 11:09:20|2476.29|2463.29|2476.22|2463.22|2476.29|2463.29|2475.77|2462.77|24
1623409770000|2021-06-11 11:09:30|2476.35|2463.35|2475.4|2462.4|2476.62|2463.62|2475.33|2462.33|26
1623409780000|2021-06-11 11:09:40|2475.52|2462.52|2475.65|2462.65|2475.65|2462.65|2475.27|2462.27|17
1623409790000|2021-06-11 11:09:50|2475.51|2462.51|2476.32|2463.32|2476.49|2463.49|2475.41|2462.41|22
1623409800000|2021-06-11 11:10:00|2476.51|2463.51|2476.63|2463.63|2476.63|2463.63|2476.22|2463.22|27
1623409810000|2021-06-11 11:10:10|2476.72|2463.72|2476.74|2463.74|2477.19|2464.19|2476.61|2463.61|23
1623409820000|2021-06-11 11:10:20|2476.76|2463.76|2477.1|2464.1|2477.2|2464.2|2476.76|2463.76|27
1623409830000|2021-06-11 11:10:30|2477|2464|2477.73|2464.73|2478.55|2465.55|2476.62|2463.62|38
1623409840000|2021-06-11 11:10:40|2477.72|2464.72|2477.72|2464.72|2477.79|2464.79|2477.68|2464.68|35
1623409850000|2021-06-11 11:10:50|2477.74|2464.74|2478.52|2465.52|2478.52|2465.52|2477.7|2464.7|28
1623409860000|2021-06-11 11:11:00|2478.57|2465.57|2477.46|2464.46|2478.74|2465.74|2477.27|2464.27|33
1623409870000|2021-06-11 11:11:10|2477.96|2464.96|2478.13|2465.13|2478.6|2465.6|2477.42|2464.42|27
1623409880000|2021-06-11 11:11:20|2478.32|2465.32|2478.05|2465.05|2478.58|2465.58|2478|2465|28
1623409890000|2021-06-11 11:11:30|2478.23|2465.23|2478.02|2465.02|2478.91|2465.91|2477.62|2464.62|31
1623409900000|2021-06-11 11:11:40|2478|2465|2478.32|2465.32|2478.47|2465.47|2477.95|2464.95|26
1623409910000|2021-06-11 11:11:50|2478.22|2465.22|2477.4|2464.4|2478.43|2465.43|2477.23|2464.23|37
1623409920000|2021-06-11 11:12:00|2477.38|2464.38|2474.6|2461.6|2477.4|2464.4|2474.36|2461.36|33
1623409930000|2021-06-11 11:12:10|2474.89|2461.89|2473.92|2460.92|2474.97|2461.97|2473.81|2460.81|30
1623409940000|2021-06-11 11:12:20|2473.95|2460.95|2473.22|2460.22|2473.96|2460.96|2473.14|2460.14|31
1623409950000|2021-06-11 11:12:30|2473.2|2460.2|2472.96|2459.96|2473.25|2460.25|2472.75|2459.75|25
1623409960000|2021-06-11 11:12:40|2473.05|2460.05|2472.98|2459.98|2473.21|2460.21|2472.55|2459.55|35
1623409970000|2021-06-11 11:12:50|2472.83|2459.83|2473.39|2460.39|2473.39|2460.39|2472.32|2459.32|33
1623409980000|2021-06-11 11:13:00|2473.35|2460.35|2473.76|2460.76|2474.41|2461.41|2473.35|2460.35|36
1623409990000|2021-06-11 11:13:10|2473.64|2460.64|2473.08|2460.08|2473.64|2460.64|2472.7|2459.7|34
1623410000000|2021-06-11 11:13:20|2473|2460|2473.06|2460.06|2473.29|2460.29|2472.88|2459.88|28
1623410010000|2021-06-11 11:13:30|2473.03|2460.03|2474.48|2461.48|2474.64|2461.64|2473.03|2460.03|34
1623410020000|2021-06-11 11:13:40|2474.5|2461.5|2475.58|2462.58|2475.83|2462.83|2474.45|2461.45|34
1623410030000|2021-06-11 11:13:50|2475.56|2462.56|2475.59|2462.59|2476.6|2463.6|2475.02|2462.02|36
1623410040000|2021-06-11 11:14:00|2475.75|2462.75|2476.11|2463.11|2476.49|2463.49|2475.25|2462.25|30
1623410050000|2021-06-11 11:14:10|2476.1|2463.1|2476.43|2463.43|2476.63|2463.63|2475.74|2462.74|32
1623410060000|2021-06-11 11:14:20|2476.81|2463.81|2477.17|2464.17|2478.09|2465.09|2476.77|2463.77|37
1623410070000|2021-06-11 11:14:30|2477.31|2464.31|2478.17|2465.17|2478.53|2465.53|2476.95|2463.95|36
1623410080000|2021-06-11 11:14:40|2478.13|2465.13|2478.31|2465.31|2478.58|2465.58|2478.08|2465.08|37
1623410090000|2021-06-11 11:14:50|2478.42|2465.42|2478.63|2465.63|2478.76|2465.76|2477.92|2464.92|34
1623410100000|2021-06-11 11:15:00|2478.58|2465.58|2478.15|2465.15|2478.77|2465.77|2478.03|2465.03|33
1623410110000|2021-06-11 11:15:10|2478.12|2465.12|2479.44|2466.44|2479.51|2466.51|2477.92|2464.92|33
1623410120000|2021-06-11 11:15:20|2479.38|2466.38|2479.76|2466.76|2479.76|2466.76|2478.81|2465.81|33
1623410130000|2021-06-11 11:15:30|2479.74|2466.74|2479.49|2466.49|2480.47|2467.47|2479.34|2466.34|32
1623410140000|2021-06-11 11:15:40|2479.59|2466.59|2480|2467|2480|2467|2479.59|2466.59|35
1623410150000|2021-06-11 11:15:50|2479.9|2466.9|2480.35|2467.35|2480.47|2467.47|2479.48|2466.48|22
1623410160000|2021-06-11 11:16:00|2479.94|2466.94|2480.27|2467.27|2480.87|2467.87|2478.78|2465.78|37
1623410170000|2021-06-11 11:16:10|2480.07|2467.07|2480.11|2467.11|2480.86|2467.86|2480.07|2467.07|39
1623410180000|2021-06-11 11:16:20|2480.25|2467.25|2480.34|2467.34|2480.5|2467.5|2479.91|2466.91|36
1623410190000|2021-06-11 11:16:30|2480.22|2467.22|2480.24|2467.24|2481.15|2468.15|2480.12|2467.12|34
1623410200000|2021-06-11 11:16:40|2480.12|2467.12|2479.74|2466.74|2480.64|2467.64|2479.65|2466.65|35
1623410210000|2021-06-11 11:16:50|2479.71|2466.71|2480.94|2467.94|2480.98|2467.98|2479.42|2466.42|31
1623410220000|2021-06-11 11:17:00|2481.16|2468.16|2481.27|2468.27|2481.34|2468.34|2480.91|2467.91|34
1623410230000|2021-06-11 11:17:10|2481.55|2468.55|2482.7|2469.7|2482.74|2469.74|2481.55|2468.55|34
1623410240000|2021-06-11 11:17:20|2482.58|2469.58|2481.67|2468.67|2482.68|2469.68|2481.59|2468.59|37
1623410250000|2021-06-11 11:17:30|2481.66|2468.66|2482.82|2469.82|2483.69|2470.69|2481.65|2468.65|35
1623410260000|2021-06-11 11:17:40|2482.81|2469.81|2481.69|2468.69|2482.98|2469.98|2481.23|2468.23|37
1623410270000|2021-06-11 11:17:50|2481.45|2468.45|2481.16|2468.16|2481.73|2468.73|2481.16|2468.16|24
1623410280000|2021-06-11 11:18:00|2481.14|2468.14|2478.53|2465.53|2481.43|2468.43|2478.5|2465.5|37
1623410290000|2021-06-11 11:18:10|2478.51|2465.51|2473.98|2460.98|2478.51|2465.51|2472.85|2459.85|39
1623410300000|2021-06-11 11:18:20|2474.34|2461.34|2474.91|2461.91|2476.21|2463.21|2473.78|2460.78|38
1623410310000|2021-06-11 11:18:30|2475.5|2462.5|2473.23|2460.23|2475.5|2462.5|2473.23|2460.23|36
1623410320000|2021-06-11 11:18:40|2473.55|2460.55|2471.72|2458.72|2473.55|2460.55|2471.72|2458.72|34
1623410330000|2021-06-11 11:18:50|2471.38|2458.38|2470.09|2457.09|2471.54|2458.54|2470.07|2457.07|37
1623410340000|2021-06-11 11:19:00|2470.07|2457.07|2471.24|2458.24|2472.17|2459.17|2469.93|2456.93|37
1623410350000|2021-06-11 11:19:10|2471.09|2458.09|2470.8|2457.8|2471.09|2458.09|2470.76|2457.76|29
1623410360000|2021-06-11 11:19:20|2470.81|2457.81|2470.05|2457.05|2471.78|2458.78|2470.05|2457.05|36
1623410370000|2021-06-11 11:19:30|2469.87|2456.87|2469.53|2456.53|2470.63|2457.63|2469.38|2456.38|34
1623410380000|2021-06-11 11:19:40|2469.36|2456.36|2468.6|2455.6|2469.83|2456.83|2468.6|2455.6|34
1623410390000|2021-06-11 11:19:50|2469.15|2456.15|2470.05|2457.05|2470.43|2457.43|2468.67|2455.67|33
1623410400000|2021-06-11 11:20:00|2470.06|2457.06|2472.15|2459.15|2472.15|2459.15|2469.91|2456.91|35
1623410410000|2021-06-11 11:20:10|2472.46|2459.46|2473.38|2460.38|2473.69|2460.69|2472.46|2459.46|37
1623410420000|2021-06-11 11:20:20|2473.37|2460.37|2471.39|2458.39|2473.39|2460.39|2471.16|2458.16|35
1623410430000|2021-06-11 11:20:30|2471.38|2458.38|2471.71|2458.71|2472.05|2459.05|2470.66|2457.66|34
1623410440000|2021-06-11 11:20:40|2471.82|2458.82|2473.3|2460.3|2473.35|2460.35|2471.46|2458.46|35
1623410450000|2021-06-11 11:20:50|2473.29|2460.29|2474.1|2461.1|2474.1|2461.1|2473.28|2460.28|37
1623410460000|2021-06-11 11:21:00|2474|2461|2472.04|2459.04|2474.1|2461.1|2471.73|2458.73|38
1623410470000|2021-06-11 11:21:10|2471.98|2458.98|2471.35|2458.35|2472|2459|2470.91|2457.91|35
1623410480000|2021-06-11 11:21:20|2471.37|2458.37|2471.15|2458.15|2471.38|2458.38|2470.51|2457.51|35
1623410490000|2021-06-11 11:21:30|2471.47|2458.47|2471.13|2458.13|2471.77|2458.77|2471.13|2458.13|29
1623410500000|2021-06-11 11:21:40|2471.14|2458.14|2470.69|2457.69|2471.52|2458.52|2470.69|2457.69|29
1623410510000|2021-06-11 11:21:50|2470.76|2457.76|2470.84|2457.84|2470.89|2457.89|2470.16|2457.16|35
1623410520000|2021-06-11 11:22:00|2470.63|2457.63|2471.6|2458.6|2471.6|2458.6|2470.07|2457.07|25
1623410530000|2021-06-11 11:22:10|2471.38|2458.38|2472.54|2459.54|2472.64|2459.64|2471.28|2458.28|23
1623410540000|2021-06-11 11:22:20|2472.59|2459.59|2471.96|2458.96|2472.59|2459.59|2471.71|2458.71|33
1623410550000|2021-06-11 11:22:30|2471.95|2458.95|2472.97|2459.97|2472.97|2459.97|2471.31|2458.31|39
1623410560000|2021-06-11 11:22:40|2472.87|2459.87|2472|2459|2473.14|2460.14|2471.38|2458.38|34
1623410570000|2021-06-11 11:22:50|2472.13|2459.13|2472|2459|2472.76|2459.76|2471.87|2458.87|31
1623410580000|2021-06-11 11:23:00|2471.97|2458.97|2472.42|2459.42|2472.42|2459.42|2471.77|2458.77|33
1623410590000|2021-06-11 11:23:10|2472.19|2459.19|2472.65|2459.65|2472.95|2459.95|2472.19|2459.19|36
1623410600000|2021-06-11 11:23:20|2472.42|2459.42|2473.36|2460.36|2473.65|2460.65|2472.42|2459.42|35
1623410610000|2021-06-11 11:23:30|2473.07|2460.07|2472.72|2459.72|2473.08|2460.08|2472.72|2459.72|35
1623410620000|2021-06-11 11:23:40|2472.79|2459.79|2472.78|2459.78|2473.04|2460.04|2472.2|2459.2|33
1623410630000|2021-06-11 11:23:50|2472.79|2459.79|2473|2460|2473|2460|2472.65|2459.65|36
1623410640000|2021-06-11 11:24:00|2473.01|2460.01|2471.04|2458.04|2473.03|2460.03|2470.95|2457.95|39
1623410650000|2021-06-11 11:24:10|2471.15|2458.15|2468.25|2455.25|2471.2|2458.2|2468|2455|40
1623410660000|2021-06-11 11:24:20|2467.8|2454.8|2467.01|2454.01|2467.8|2454.8|2465.73|2452.73|39
1623410670000|2021-06-11 11:24:30|2467.21|2454.21|2467.93|2454.93|2468.49|2455.49|2467.1|2454.1|38
1623410680000|2021-06-11 11:24:40|2467.67|2454.67|2468.04|2455.04|2469.3|2456.3|2467.64|2454.64|38
1623410690000|2021-06-11 11:24:50|2468.09|2455.09|2468.84|2455.84|2468.97|2455.97|2467.56|2454.56|35
1623410700000|2021-06-11 11:25:00|2468.89|2455.89|2469.29|2456.29|2469.61|2456.61|2468.81|2455.81|32
1623410710000|2021-06-11 11:25:10|2469.3|2456.3|2469.52|2456.52|2470.37|2457.37|2468.76|2455.76|33
1623410720000|2021-06-11 11:25:20|2469.51|2456.51|2468.97|2455.97|2469.74|2456.74|2468.69|2455.69|33
1623410730000|2021-06-11 11:25:30|2468.89|2455.89|2466.57|2453.57|2469.15|2456.15|2466.57|2453.57|26
1623410740000|2021-06-11 11:25:40|2466.59|2453.59|2465.85|2452.85|2466.59|2453.59|2465.58|2452.58|32
1623410750000|2021-06-11 11:25:50|2465.81|2452.81|2466.74|2453.74|2466.85|2453.85|2465.59|2452.59|36
1623410760000|2021-06-11 11:26:00|2466.7|2453.7|2468.15|2455.15|2468.31|2455.31|2466.67|2453.67|37
1623410770000|2021-06-11 11:26:10|2468.33|2455.33|2468.69|2455.69|2469.07|2456.07|2468.21|2455.21|38
1623410780000|2021-06-11 11:26:20|2468.7|2455.7|2468.72|2455.72|2469.16|2456.16|2468.5|2455.5|22
1623410790000|2021-06-11 11:26:30|2468.45|2455.45|2468.89|2455.89|2468.89|2455.89|2468.04|2455.04|30
1623410800000|2021-06-11 11:26:40|2468.91|2455.91|2468.36|2455.36|2469.07|2456.07|2468.01|2455.01|28
1623410810000|2021-06-11 11:26:50|2467.97|2454.97|2468.68|2455.68|2469.42|2456.42|2467.85|2454.85|31
1623410820000|2021-06-11 11:27:00|2468.7|2455.7|2468.19|2455.19|2469.32|2456.32|2468.16|2455.16|27
1623410830000|2021-06-11 11:27:10|2468.21|2455.21|2468.4|2455.4|2469.02|2456.02|2467.27|2454.27|38
1623410840000|2021-06-11 11:27:20|2468.39|2455.39|2467.83|2454.83|2468.65|2455.65|2467.53|2454.53|33
1623410850000|2021-06-11 11:27:30|2467.8|2454.8|2468.89|2455.89|2469.29|2456.29|2467.56|2454.56|37
1623410860000|2021-06-11 11:27:40|2468.91|2455.91|2470.36|2457.36|2470.36|2457.36|2468.85|2455.85|36
1623410870000|2021-06-11 11:27:50|2470.38|2457.38|2470.58|2457.58|2470.62|2457.62|2469.78|2456.78|36
1623410880000|2021-06-11 11:28:00|2470.53|2457.53|2470.64|2457.64|2470.77|2457.77|2470.14|2457.14|34
1623410890000|2021-06-11 11:28:10|2470.6|2457.6|2471.25|2458.25|2471.25|2458.25|2470.25|2457.25|39
1623410900000|2021-06-11 11:28:20|2471.23|2458.23|2469.48|2456.48|2471.51|2458.51|2469.48|2456.48|36
1623410910000|2021-06-11 11:28:30|2469.5|2456.5|2469.47|2456.47|2469.86|2456.86|2469.32|2456.32|40
1623410920000|2021-06-11 11:28:40|2469.42|2456.42|2469.39|2456.39|2469.89|2456.89|2469.05|2456.05|35
1623410930000|2021-06-11 11:28:50|2469.25|2456.25|2470.42|2457.42|2470.55|2457.55|2469.25|2456.25|32
1623410940000|2021-06-11 11:29:00|2470.22|2457.22|2470.67|2457.67|2470.93|2457.93|2470.22|2457.22|31
1623410950000|2021-06-11 11:29:10|2470.45|2457.45|2471.33|2458.33|2471.33|2458.33|2470.32|2457.32|33
1623410960000|2021-06-11 11:29:20|2471.27|2458.27|2472.24|2459.24|2472.24|2459.24|2471.21|2458.21|26
1623410970000|2021-06-11 11:29:30|2472.22|2459.22|2471.06|2458.06|2472.29|2459.29|2471.06|2458.06|33
1623410980000|2021-06-11 11:29:40|2470.96|2457.96|2470.93|2457.93|2471.36|2458.36|2470.85|2457.85|32
1623410990000|2021-06-11 11:29:50|2470.89|2457.89|2471.46|2458.46|2472.07|2459.07|2470.71|2457.71|33
1623411000000|2021-06-11 11:30:00|2471.38|2458.38|2472.09|2459.09|2472.13|2459.13|2471.12|2458.12|34
1623411010000|2021-06-11 11:30:10|2472.1|2459.1|2472.65|2459.65|2472.71|2459.71|2472.01|2459.01|35
1623411020000|2021-06-11 11:30:20|2472.69|2459.69|2473.55|2460.55|2473.56|2460.56|2472.47|2459.47|29
1623411030000|2021-06-11 11:30:30|2473.57|2460.57|2474.7|2461.7|2474.7|2461.7|2473.57|2460.57|30
1623411040000|2021-06-11 11:30:40|2474.69|2461.69|2475.12|2462.12|2475.15|2462.15|2474.6|2461.6|31
1623411050000|2021-06-11 11:30:50|2475.08|2462.08|2472.85|2459.85|2475.08|2462.08|2472.16|2459.16|33
1623411060000|2021-06-11 11:31:00|2472.81|2459.81|2471.43|2458.43|2472.92|2459.92|2471.43|2458.43|30
1623411070000|2021-06-11 11:31:10|2471.37|2458.37|2469.78|2456.78|2471.39|2458.39|2469.78|2456.78|31
1623411080000|2021-06-11 11:31:20|2469.88|2456.88|2470.27|2457.27|2470.4|2457.4|2469.64|2456.64|34
1623411090000|2021-06-11 11:31:30|2470.29|2457.29|2469.61|2456.61|2470.81|2457.81|2469.61|2456.61|35
1623411100000|2021-06-11 11:31:40|2469.75|2456.75|2469.83|2456.83|2470.27|2457.27|2469.17|2456.17|32
1623411110000|2021-06-11 11:31:50|2469.91|2456.91|2470.13|2457.13|2470.83|2457.83|2469.78|2456.78|33
1623411120000|2021-06-11 11:32:00|2470.18|2457.18|2470.52|2457.52|2470.7|2457.7|2470.14|2457.14|35
1623411130000|2021-06-11 11:32:10|2470.43|2457.43|2471.33|2458.33|2471.57|2458.57|2470.43|2457.43|31
1623411140000|2021-06-11 11:32:20|2471.35|2458.35|2468.39|2455.39|2471.49|2458.49|2468.39|2455.39|31
1623411150000|2021-06-11 11:32:30|2468.4|2455.4|2466.58|2453.58|2468.42|2455.42|2466.58|2453.58|36
1623411160000|2021-06-11 11:32:40|2466.5|2453.5|2465.38|2452.38|2466.83|2453.83|2465.38|2452.38|37
1623411170000|2021-06-11 11:32:50|2465.37|2452.37|2465.72|2452.72|2466.23|2453.23|2465.21|2452.21|34
1623411180000|2021-06-11 11:33:00|2465.84|2452.84|2465.88|2452.88|2465.92|2452.92|2465.33|2452.33|34
1623411190000|2021-06-11 11:33:10|2465.86|2452.86|2465.79|2452.79|2466.09|2453.09|2465.41|2452.41|36
1623411200000|2021-06-11 11:33:20|2465.82|2452.82|2466.74|2453.74|2466.91|2453.91|2465.57|2452.57|35
1623411210000|2021-06-11 11:33:30|2466.84|2453.84|2467.03|2454.03|2467.04|2454.04|2466.65|2453.65|33
1623411220000|2021-06-11 11:33:40|2467.13|2454.13|2467.6|2454.6|2467.63|2454.63|2466.63|2453.63|22
1623411230000|2021-06-11 11:33:50|2467.65|2454.65|2468.43|2455.43|2468.57|2455.57|2467.03|2454.03|37
1623411240000|2021-06-11 11:34:00|2468.42|2455.42|2468.53|2455.53|2469.02|2456.02|2468.3|2455.3|35
1623411250000|2021-06-11 11:34:10|2468.54|2455.54|2468.28|2455.28|2469|2456|2467.99|2454.99|35
1623411260000|2021-06-11 11:34:20|2468.89|2455.89|2468.59|2455.59|2469.34|2456.34|2468.34|2455.34|33
1623411270000|2021-06-11 11:34:30|2468.81|2455.81|2468.62|2455.62|2468.97|2455.97|2468.21|2455.21|29
1623411280000|2021-06-11 11:34:40|2468.4|2455.4|2467.8|2454.8|2468.87|2455.87|2467.65|2454.65|31
1623411290000|2021-06-11 11:34:50|2467.62|2454.62|2466.22|2453.22|2467.62|2454.62|2466.22|2453.22|36
1623411300000|2021-06-11 11:35:00|2466.24|2453.24|2468.7|2455.7|2468.91|2455.91|2466.24|2453.24|36
1623411310000|2021-06-11 11:35:10|2468.69|2455.69|2468.59|2455.59|2468.93|2455.93|2468.48|2455.48|31
1623411320000|2021-06-11 11:35:20|2468.58|2455.58|2468.4|2455.4|2468.58|2455.58|2468.3|2455.3|26
1623411330000|2021-06-11 11:35:30|2468.44|2455.44|2468.65|2455.65|2468.75|2455.75|2468.22|2455.22|27
1623411340000|2021-06-11 11:35:40|2468.49|2455.49|2468.73|2455.73|2468.73|2455.73|2468.47|2455.47|33
1623411350000|2021-06-11 11:35:50|2468.72|2455.72|2468.75|2455.75|2468.91|2455.91|2468.68|2455.68|21
1623411360000|2021-06-11 11:36:00|2468.74|2455.74|2468.2|2455.2|2468.75|2455.75|2467.84|2454.84|30
1623411370000|2021-06-11 11:36:10|2468.26|2455.26|2468.48|2455.48|2468.58|2455.58|2468.11|2455.11|32
1623411380000|2021-06-11 11:36:20|2468.57|2455.57|2468.89|2455.89|2469.17|2456.17|2468.57|2455.57|25
1623411390000|2021-06-11 11:36:30|2468.82|2455.82|2468.81|2455.81|2469.24|2456.24|2468.61|2455.61|30
1623411400000|2021-06-11 11:36:40|2469|2456|2468.24|2455.24|2469.04|2456.04|2468.17|2455.17|24
1623411410000|2021-06-11 11:36:50|2468.17|2455.17|2468.92|2455.92|2469.1|2456.1|2468.14|2455.14|34
1623411420000|2021-06-11 11:37:00|2468.79|2455.79|2468.93|2455.93|2469.38|2456.38|2468.75|2455.75|29
1623411430000|2021-06-11 11:37:10|2468.85|2455.85|2468.98|2455.98|2469.21|2456.21|2468.58|2455.58|31
1623411440000|2021-06-11 11:37:20|2468.88|2455.88|2469.04|2456.04|2469.57|2456.57|2468.5|2455.5|25
1623411450000|2021-06-11 11:37:30|2469.17|2456.17|2468.69|2455.69|2469.17|2456.17|2468.63|2455.63|21
1623411460000|2021-06-11 11:37:40|2468.68|2455.68|2467.77|2454.77|2468.71|2455.71|2467.67|2454.67|36
1623411470000|2021-06-11 11:37:50|2467.67|2454.67|2467.84|2454.84|2468.15|2455.15|2467.63|2454.63|37
1623411480000|2021-06-11 11:38:00|2467.85|2454.85|2468.8|2455.8|2468.94|2455.94|2467.85|2454.85|37
1623411490000|2021-06-11 11:38:10|2468.45|2455.45|2469.15|2456.15|2469.19|2456.19|2468.22|2455.22|32
1623411500000|2021-06-11 11:38:20|2469.26|2456.26|2469.89|2456.89|2469.9|2456.9|2469.1|2456.1|31
1623411510000|2021-06-11 11:38:30|2469.91|2456.91|2469.66|2456.66|2469.94|2456.94|2469.34|2456.34|31
1623411520000|2021-06-11 11:38:40|2469.58|2456.58|2469.43|2456.43|2469.75|2456.75|2469.42|2456.42|29
1623411530000|2021-06-11 11:38:50|2469.56|2456.56|2469.37|2456.37|2469.75|2456.75|2469.37|2456.37|24
1623411540000|2021-06-11 11:39:00|2469.03|2456.03|2469.53|2456.53|2469.63|2456.63|2469.03|2456.03|32
1623411550000|2021-06-11 11:39:10|2469.55|2456.55|2469.76|2456.76|2469.76|2456.76|2469.42|2456.42|16
1623411560000|2021-06-11 11:39:20|2469.72|2456.72|2469.71|2456.71|2469.76|2456.76|2469.51|2456.51|30
1623411570000|2021-06-11 11:39:30|2469.74|2456.74|2469.59|2456.59|2470.16|2457.16|2469.59|2456.59|32
1623411580000|2021-06-11 11:39:40|2470.12|2457.12|2470|2457|2470.52|2457.52|2468.85|2455.85|38
1623411590000|2021-06-11 11:39:50|2470.01|2457.01|2470.39|2457.39|2471.37|2458.37|2469.14|2456.14|28
1623411600000|2021-06-11 11:40:00|2470.61|2457.61|2471.3|2458.3|2471.42|2458.42|2470.59|2457.59|11
1623411610000|2021-06-11 11:40:10|2471.39|2458.39|2471.76|2458.76|2471.93|2458.93|2471.34|2458.34|33
1623411620000|2021-06-11 11:40:20|2471.87|2458.87|2472.05|2459.05|2472.17|2459.17|2471.83|2458.83|23
1623411630000|2021-06-11 11:40:30|2472.02|2459.02|2473.61|2460.61|2473.92|2460.92|2471.96|2458.96|27
1623411640000|2021-06-11 11:40:40|2473.88|2460.88|2473.41|2460.41|2474|2461|2473.17|2460.17|35
1623411650000|2021-06-11 11:40:50|2473.34|2460.34|2475|2462|2475.13|2462.13|2473.28|2460.28|35
1623411660000|2021-06-11 11:41:00|2474.99|2461.99|2473.59|2460.59|2474.99|2461.99|2473.5|2460.5|36
1623411670000|2021-06-11 11:41:10|2473.58|2460.58|2473.38|2460.38|2473.72|2460.72|2473.26|2460.26|30
1623411680000|2021-06-11 11:41:20|2473.4|2460.4|2473.26|2460.26|2473.44|2460.44|2472.97|2459.97|20
1623411690000|2021-06-11 11:41:30|2473.27|2460.27|2472.81|2459.81|2473.41|2460.41|2472.72|2459.72|22
1623411700000|2021-06-11 11:41:40|2472.8|2459.8|2474.06|2461.06|2474.06|2461.06|2472.51|2459.51|39
1623411710000|2021-06-11 11:41:50|2474.07|2461.07|2474.16|2461.16|2474.42|2461.42|2473.72|2460.72|35
1623411720000|2021-06-11 11:42:00|2474.2|2461.2|2474.1|2461.1|2474.22|2461.22|2473.68|2460.68|36
1623411730000|2021-06-11 11:42:10|2474.13|2461.13|2473.69|2460.69|2474.34|2461.34|2473.66|2460.66|24
1623411740000|2021-06-11 11:42:20|2473.49|2460.49|2473.37|2460.37|2474.56|2461.56|2473.37|2460.37|19
1623411750000|2021-06-11 11:42:30|2473.34|2460.34|2475.68|2462.68|2475.69|2462.69|2473.06|2460.06|37
1623411760000|2021-06-11 11:42:40|2475.77|2462.77|2474.81|2461.81|2475.82|2462.82|2473.74|2460.74|37
1623411770000|2021-06-11 11:42:50|2474.82|2461.82|2475.41|2462.41|2475.7|2462.7|2474.79|2461.79|31
1623411780000|2021-06-11 11:43:00|2475.36|2462.36|2475.74|2462.74|2476.25|2463.25|2475.3|2462.3|33
1623411790000|2021-06-11 11:43:10|2475.59|2462.59|2475.01|2462.01|2475.94|2462.94|2474.84|2461.84|36
1623411800000|2021-06-11 11:43:20|2475.06|2462.06|2473.53|2460.53|2475.26|2462.26|2473.53|2460.53|37
1623411810000|2021-06-11 11:43:30|2473.43|2460.43|2473.89|2460.89|2473.89|2460.89|2473.06|2460.06|38
1623411820000|2021-06-11 11:43:40|2473.86|2460.86|2473.4|2460.4|2473.95|2460.95|2473.29|2460.29|35
1623411830000|2021-06-11 11:43:50|2473.32|2460.32|2473.74|2460.74|2474.77|2461.77|2473.24|2460.24|36
1623411840000|2021-06-11 11:44:00|2473.84|2460.84|2474.25|2461.25|2474.85|2461.85|2473.37|2460.37|34
1623411850000|2021-06-11 11:44:10|2474.02|2461.02|2473.75|2460.75|2474.29|2461.29|2473.68|2460.68|34
1623411860000|2021-06-11 11:44:20|2473.54|2460.54|2473.42|2460.42|2473.54|2460.54|2472.88|2459.88|32
1623411870000|2021-06-11 11:44:30|2473.49|2460.49|2474.09|2461.09|2474.56|2461.56|2473.36|2460.36|36
1623411880000|2021-06-11 11:44:40|2473.97|2460.97|2474.35|2461.35|2474.54|2461.54|2473.69|2460.69|35
1623411890000|2021-06-11 11:44:50|2474.37|2461.37|2475.58|2462.58|2475.58|2462.58|2474.29|2461.29|36
1623411900000|2021-06-11 11:45:00|2475.4|2462.4|2476.89|2463.89|2477.74|2464.74|2475.38|2462.38|35
1623411910000|2021-06-11 11:45:10|2476.84|2463.84|2477.18|2464.18|2477.18|2464.18|2476.1|2463.1|37
1623411920000|2021-06-11 11:45:20|2477.29|2464.29|2476.86|2463.86|2477.58|2464.58|2476.34|2463.34|38
1623411930000|2021-06-11 11:45:30|2476.92|2463.92|2477.41|2464.41|2477.7|2464.7|2476.86|2463.86|39
1623411940000|2021-06-11 11:45:40|2477.16|2464.16|2477.33|2464.33|2477.45|2464.45|2476.98|2463.98|34
1623411950000|2021-06-11 11:45:50|2477.29|2464.29|2476.61|2463.61|2477.43|2464.43|2476.5|2463.5|36
1623411960000|2021-06-11 11:46:00|2476.67|2463.67|2476.73|2463.73|2476.92|2463.92|2476.65|2463.65|32
1623411970000|2021-06-11 11:46:10|2476.71|2463.71|2475.06|2462.06|2476.81|2463.81|2474.88|2461.88|28
1623411980000|2021-06-11 11:46:20|2476.11|2463.11|2475|2462|2476.29|2463.29|2474.46|2461.46|27
1623411990000|2021-06-11 11:46:30|2475.45|2462.45|2475.12|2462.12|2475.98|2462.98|2475.12|2462.12|17
1623412000000|2021-06-11 11:46:40|2475.11|2462.11|2475.4|2462.4|2475.58|2462.58|2475.11|2462.11|36
1623412010000|2021-06-11 11:46:50|2475.35|2462.35|2475.54|2462.54|2476.22|2463.22|2475.35|2462.35|35
1623412020000|2021-06-11 11:47:00|2475.68|2462.68|2475.4|2462.4|2475.87|2462.87|2475.35|2462.35|24
1623412030000|2021-06-11 11:47:10|2475.41|2462.41|2475.27|2462.27|2475.88|2462.88|2475.1|2462.1|34
1623412040000|2021-06-11 11:47:20|2475.28|2462.28|2474.42|2461.42|2475.67|2462.67|2474.42|2461.42|26
1623412050000|2021-06-11 11:47:30|2474.45|2461.45|2474.46|2461.46|2474.62|2461.62|2473.72|2460.72|29
1623412060000|2021-06-11 11:47:40|2474.64|2461.64|2473.47|2460.47|2474.64|2461.64|2473.23|2460.23|36
1623412070000|2021-06-11 11:47:50|2473.25|2460.25|2472.78|2459.78|2473.47|2460.47|2472.67|2459.67|30
1623412080000|2021-06-11 11:48:00|2472.79|2459.79|2472.01|2459.01|2473.16|2460.16|2472.01|2459.01|34
1623412090000|2021-06-11 11:48:10|2472|2459|2471.2|2458.2|2472.03|2459.03|2471.2|2458.2|33
1623412100000|2021-06-11 11:48:20|2471.19|2458.19|2470.77|2457.77|2471.66|2458.66|2470.72|2457.72|32
1623412110000|2021-06-11 11:48:30|2470.79|2457.79|2471.57|2458.57|2472.27|2459.27|2470.71|2457.71|29
1623412120000|2021-06-11 11:48:40|2471.58|2458.58|2471.81|2458.81|2472.3|2459.3|2471.4|2458.4|35
1623412130000|2021-06-11 11:48:50|2471.83|2458.83|2470.81|2457.81|2471.83|2458.83|2470.8|2457.8|37
1623412140000|2021-06-11 11:49:00|2470.73|2457.73|2469.37|2456.37|2470.73|2457.73|2469.35|2456.35|32
1623412150000|2021-06-11 11:49:10|2469.36|2456.36|2468.27|2455.27|2469.47|2456.47|2468.26|2455.26|28
1623412160000|2021-06-11 11:49:20|2468.28|2455.28|2467.67|2454.67|2468.28|2455.28|2467.67|2454.67|33
1623412170000|2021-06-11 11:49:30|2467.71|2454.71|2467.28|2454.28|2467.71|2454.71|2467.27|2454.27|33
1623412180000|2021-06-11 11:49:40|2467.33|2454.33|2468.99|2455.99|2469.17|2456.17|2467.33|2454.33|38
1623412190000|2021-06-11 11:49:50|2469.23|2456.23|2469.1|2456.1|2469.26|2456.26|2468.65|2455.65|32
1623412200000|2021-06-11 11:50:00|2469.04|2456.04|2468.44|2455.44|2469.28|2456.28|2468.44|2455.44|33
1623412210000|2021-06-11 11:50:10|2468.42|2455.42|2468.48|2455.48|2468.56|2455.56|2468.21|2455.21|30
1623412220000|2021-06-11 11:50:20|2468.46|2455.46|2468.18|2455.18|2468.46|2455.46|2467.76|2454.76|27
1623412230000|2021-06-11 11:50:30|2468.26|2455.26|2468.72|2455.72|2468.93|2455.93|2468.18|2455.18|24
1623412240000|2021-06-11 11:50:40|2468.74|2455.74|2469.24|2456.24|2469.24|2456.24|2468.7|2455.7|26
1623412250000|2021-06-11 11:50:50|2469.19|2456.19|2469.51|2456.51|2469.55|2456.55|2469.07|2456.07|33
1623412260000|2021-06-11 11:51:00|2470.1|2457.1|2470.36|2457.36|2470.45|2457.45|2469.54|2456.54|34
1623412270000|2021-06-11 11:51:10|2470.58|2457.58|2471.95|2458.95|2472.25|2459.25|2470.38|2457.38|31
1623412280000|2021-06-11 11:51:20|2471.98|2458.98|2472.32|2459.32|2472.57|2459.57|2471.97|2458.97|31
1623412290000|2021-06-11 11:51:30|2472.31|2459.31|2472.92|2459.92|2473.08|2460.08|2472.28|2459.28|32
1623412300000|2021-06-11 11:51:40|2472.93|2459.93|2472.48|2459.48|2473.06|2460.06|2472.48|2459.48|34
1623412310000|2021-06-11 11:51:50|2472.58|2459.58|2472.2|2459.2|2473.05|2460.05|2472.2|2459.2|29
1623412320000|2021-06-11 11:52:00|2472.18|2459.18|2473.51|2460.51|2473.65|2460.65|2472.17|2459.17|34
1623412330000|2021-06-11 11:52:10|2473.52|2460.52|2473.44|2460.44|2473.56|2460.56|2473.44|2460.44|22
1623412340000|2021-06-11 11:52:20|2473.45|2460.45|2473.6|2460.6|2473.6|2460.6|2473.45|2460.45|21
1623412350000|2021-06-11 11:52:30|2473.63|2460.63|2473.33|2460.33|2473.63|2460.63|2473.2|2460.2|24
1623412360000|2021-06-11 11:52:40|2473.36|2460.36|2474.09|2461.09|2474.16|2461.16|2473.34|2460.34|36
1623412370000|2021-06-11 11:52:50|2474.1|2461.1|2472.89|2459.89|2474.12|2461.12|2472.89|2459.89|28
1623412380000|2021-06-11 11:53:00|2473.04|2460.04|2472.47|2459.47|2473.04|2460.04|2472.46|2459.46|32
1623412390000|2021-06-11 11:53:10|2472.51|2459.51|2472.43|2459.43|2473.25|2460.25|2472.43|2459.43|28
1623412400000|2021-06-11 11:53:20|2472.16|2459.16|2472.83|2459.83|2473.11|2460.11|2472.15|2459.15|26
1623412410000|2021-06-11 11:53:30|2472.98|2459.98|2473.94|2460.94|2474.22|2461.22|2472.98|2459.98|26
1623412420000|2021-06-11 11:53:40|2473.96|2460.96|2474.07|2461.07|2474.42|2461.42|2473.96|2460.96|26
1623412430000|2021-06-11 11:53:50|2474.1|2461.1|2474.13|2461.13|2474.13|2461.13|2473.97|2460.97|25
1623412440000|2021-06-11 11:54:00|2474.11|2461.11|2472.17|2459.17|2474.11|2461.11|2472.13|2459.13|33
1623412450000|2021-06-11 11:54:10|2472.21|2459.21|2472.57|2459.57|2472.74|2459.74|2472.21|2459.21|32
1623412460000|2021-06-11 11:54:20|2472.56|2459.56|2472.24|2459.24|2472.57|2459.57|2471.96|2458.96|28
1623412470000|2021-06-11 11:54:30|2472.26|2459.26|2472.27|2459.27|2472.47|2459.47|2472.18|2459.18|24
1623412480000|2021-06-11 11:54:40|2472.25|2459.25|2472.83|2459.83|2472.86|2459.86|2472.25|2459.25|26
1623412490000|2021-06-11 11:54:50|2472.82|2459.82|2472.81|2459.81|2473.13|2460.13|2472.73|2459.73|20
1623412500000|2021-06-11 11:55:00|2472.74|2459.74|2473.68|2460.68|2473.73|2460.73|2472.64|2459.64|32
1623412510000|2021-06-11 11:55:10|2473.66|2460.66|2473.61|2460.61|2473.68|2460.68|2473.48|2460.48|31
1623412520000|2021-06-11 11:55:20|2473.78|2460.78|2475.94|2462.94|2476.46|2463.46|2473.78|2460.78|38
1623412530000|2021-06-11 11:55:30|2475.87|2462.87|2474.26|2461.26|2475.87|2462.87|2474.22|2461.22|30
1623412540000|2021-06-11 11:55:40|2474.27|2461.27|2474.67|2461.67|2474.89|2461.89|2474.27|2461.27|34
1623412550000|2021-06-11 11:55:50|2474.71|2461.71|2475.24|2462.24|2475.46|2462.46|2474.71|2461.71|31
1623412560000|2021-06-11 11:56:00|2475.17|2462.17|2475.67|2462.67|2476.12|2463.12|2475.17|2462.17|29
1623412570000|2021-06-11 11:56:10|2475.9|2462.9|2475.79|2462.79|2476.06|2463.06|2475.75|2462.75|17
1623412580000|2021-06-11 11:56:20|2475.83|2462.83|2475.57|2462.57|2475.96|2462.96|2475.56|2462.56|24
1623412590000|2021-06-11 11:56:30|2475.6|2462.6|2475.75|2462.75|2475.8|2462.8|2475.6|2462.6|14
1623412600000|2021-06-11 11:56:40|2475.76|2462.76|2476.34|2463.34|2476.34|2463.34|2475.75|2462.75|26
1623412610000|2021-06-11 11:56:50|2476.3|2463.3|2476.16|2463.16|2476.94|2463.94|2476.11|2463.11|20
1623412620000|2021-06-11 11:57:00|2475.93|2462.93|2475.5|2462.5|2475.93|2462.93|2475.3|2462.3|15
1623412630000|2021-06-11 11:57:10|2475.49|2462.49|2476.33|2463.33|2476.58|2463.58|2475.37|2462.37|35
1623412640000|2021-06-11 11:57:20|2476.34|2463.34|2475.42|2462.42|2476.41|2463.41|2474.76|2461.76|36
1623412650000|2021-06-11 11:57:30|2474.98|2461.98|2474.94|2461.94|2475.59|2462.59|2474.87|2461.87|33
1623412660000|2021-06-11 11:57:40|2474.93|2461.93|2475.3|2462.3|2475.38|2462.38|2474.91|2461.91|27
1623412670000|2021-06-11 11:57:50|2475.11|2462.11|2475.39|2462.39|2475.51|2462.51|2474.81|2461.81|34
1623412680000|2021-06-11 11:58:00|2475.4|2462.4|2475.01|2462.01|2475.63|2462.63|2474.72|2461.72|30
1623412690000|2021-06-11 11:58:10|2475.02|2462.02|2474.65|2461.65|2475.18|2462.18|2474.12|2461.12|29
1623412700000|2021-06-11 11:58:20|2474.94|2461.94|2476.44|2463.44|2476.63|2463.63|2474.94|2461.94|40
1623412710000|2021-06-11 11:58:30|2476.5|2463.5|2477.67|2464.67|2477.67|2464.67|2476.32|2463.32|36
1623412720000|2021-06-11 11:58:40|2477.7|2464.7|2477.83|2464.83|2477.94|2464.94|2477.44|2464.44|38
1623412730000|2021-06-11 11:58:50|2477.93|2464.93|2478.88|2465.88|2478.9|2465.9|2477.92|2464.92|29
1623412740000|2021-06-11 11:59:00|2478.75|2465.75|2478.76|2465.76|2479.8|2466.8|2478.64|2465.64|30
1623412750000|2021-06-11 11:59:10|2478.98|2465.98|2479.78|2466.78|2479.93|2466.93|2478.98|2465.98|32
1623412760000|2021-06-11 11:59:20|2479.69|2466.69|2480.13|2467.13|2480.25|2467.25|2479.69|2466.69|33
1623412770000|2021-06-11 11:59:30|2480.19|2467.19|2479.58|2466.58|2480.24|2467.24|2478.73|2465.73|28
1623412780000|2021-06-11 11:59:40|2479.56|2466.56|2479.65|2466.65|2479.8|2466.8|2479.16|2466.16|38
1623412790000|2021-06-11 11:59:50|2479.68|2466.68|2478.66|2465.66|2479.88|2466.88|2478.07|2465.07|38
1623412800000|2021-06-11 12:00:00|2478.67|2465.67|2481.48|2468.48|2482.28|2469.28|2478.55|2465.55|37
1623412810000|2021-06-11 12:00:10|2481.35|2468.35|2480.2|2467.2|2481.35|2468.35|2480.05|2467.05|33
1623412820000|2021-06-11 12:00:20|2480|2467|2478.98|2465.98|2480.07|2467.07|2478.98|2465.98|33
1623412830000|2021-06-11 12:00:30|2479.01|2466.01|2478.69|2465.69|2479.13|2466.13|2478.69|2465.69|25
1623412840000|2021-06-11 12:00:40|2478.63|2465.63|2478.5|2465.5|2479.7|2466.7|2478.5|2465.5|31
1623412850000|2021-06-11 12:00:50|2478.53|2465.53|2476.8|2463.8|2478.53|2465.53|2476.8|2463.8|27
1623412860000|2021-06-11 12:01:00|2476.79|2463.79|2478.48|2465.48|2478.48|2465.48|2476.75|2463.75|39
1623412870000|2021-06-11 12:01:10|2478.51|2465.51|2476.78|2463.78|2478.75|2465.75|2476.78|2463.78|33
1623412880000|2021-06-11 12:01:20|2476.74|2463.74|2478.02|2465.02|2478.72|2465.72|2476.65|2463.65|33
1623412890000|2021-06-11 12:01:30|2478.03|2465.03|2478.12|2465.12|2478.28|2465.28|2477.97|2464.97|33
1623412900000|2021-06-11 12:01:40|2478.14|2465.14|2477.5|2464.5|2478.34|2465.34|2477.39|2464.39|30
1623412910000|2021-06-11 12:01:50|2477.6|2464.6|2479.51|2466.51|2479.51|2466.51|2477.55|2464.55|29
1623412920000|2021-06-11 12:02:00|2479.27|2466.27|2476.94|2463.94|2479.27|2466.27|2476.94|2463.94|34
1623412930000|2021-06-11 12:02:10|2476.92|2463.92|2475.86|2462.86|2477.42|2464.42|2475.86|2462.86|34
1623412940000|2021-06-11 12:02:20|2475.73|2462.73|2474.57|2461.57|2476.32|2463.32|2474.3|2461.3|36
1623412950000|2021-06-11 12:02:30|2474.59|2461.59|2474.08|2461.08|2475.07|2462.07|2474.08|2461.08|37
1623412960000|2021-06-11 12:02:40|2474.21|2461.21|2473.48|2460.48|2474.21|2461.21|2472.88|2459.88|34
1623412970000|2021-06-11 12:02:50|2473.08|2460.08|2472.18|2459.18|2473.24|2460.24|2472.18|2459.18|35
1623412980000|2021-06-11 12:03:00|2472.14|2459.14|2470.93|2457.93|2472.55|2459.55|2470.93|2457.93|38
1623412990000|2021-06-11 12:03:10|2470.86|2457.86|2470.72|2457.72|2470.94|2457.94|2470.48|2457.48|34
1623413000000|2021-06-11 12:03:20|2470.64|2457.64|2470.7|2457.7|2470.88|2457.88|2470.27|2457.27|30
1623413010000|2021-06-11 12:03:30|2470.87|2457.87|2470.22|2457.22|2470.97|2457.97|2470.22|2457.22|35
1623413020000|2021-06-11 12:03:40|2470.19|2457.19|2468.98|2455.98|2470.72|2457.72|2468.98|2455.98|37
1623413030000|2021-06-11 12:03:50|2468.77|2455.77|2468.67|2455.67|2469.26|2456.26|2468.44|2455.44|36
1623413040000|2021-06-11 12:04:00|2468.44|2455.44|2469.42|2456.42|2470.03|2457.03|2468.28|2455.28|36
1623413050000|2021-06-11 12:04:10|2469.62|2456.62|2468.91|2455.91|2470.66|2457.66|2468.74|2455.74|37
1623413060000|2021-06-11 12:04:20|2468.87|2455.87|2468.94|2455.94|2469.72|2456.72|2468.75|2455.75|31
1623413070000|2021-06-11 12:04:30|2469|2456|2469.14|2456.14|2469.29|2456.29|2468.48|2455.48|33
1623413080000|2021-06-11 12:04:40|2469.06|2456.06|2469.07|2456.07|2469.23|2456.23|2468.3|2455.3|39
1623413090000|2021-06-11 12:04:50|2469.87|2456.87|2468.2|2455.2|2469.87|2456.87|2467.83|2454.83|34
1623413100000|2021-06-11 12:05:00|2468.28|2455.28|2469|2456|2469.33|2456.33|2468.19|2455.19|35
1623413110000|2021-06-11 12:05:10|2468.61|2455.61|2467.87|2454.87|2468.91|2455.91|2467.87|2454.87|36
1623413120000|2021-06-11 12:05:20|2468.23|2455.23|2467.07|2454.07|2468.34|2455.34|2466.62|2453.62|25
1623413130000|2021-06-11 12:05:30|2467.22|2454.22|2467.01|2454.01|2467.66|2454.66|2466.2|2453.2|34
1623413140000|2021-06-11 12:05:40|2467.1|2454.1|2466.94|2453.94|2467.74|2454.74|2466.16|2453.16|39
1623413150000|2021-06-11 12:05:50|2467.89|2454.89|2467.46|2454.46|2468.31|2455.31|2467.44|2454.44|37
1623413160000|2021-06-11 12:06:00|2467.44|2454.44|2466.36|2453.36|2468.09|2455.09|2466.36|2453.36|37
1623413170000|2021-06-11 12:06:10|2466.44|2453.44|2465.63|2452.63|2466.68|2453.68|2465.43|2452.43|36
1623413180000|2021-06-11 12:06:20|2465.39|2452.39|2461.82|2448.82|2466.22|2453.22|2461.5|2448.5|39
1623413190000|2021-06-11 12:06:30|2461.63|2448.63|2463.56|2450.56|2464.19|2451.19|2461.31|2448.31|39
1623413200000|2021-06-11 12:06:40|2463.38|2450.38|2464.48|2451.48|2465.11|2452.11|2463.17|2450.17|37
1623413210000|2021-06-11 12:06:50|2464.49|2451.49|2461.98|2448.98|2464.91|2451.91|2461.98|2448.98|35
1623413220000|2021-06-11 12:07:00|2461.97|2448.97|2462.54|2449.54|2462.92|2449.92|2461.88|2448.88|34
1623413230000|2021-06-11 12:07:10|2462.58|2449.58|2460.88|2447.88|2462.64|2449.64|2460.26|2447.26|35
1623413240000|2021-06-11 12:07:20|2460.84|2447.84|2461.11|2448.11|2461.88|2448.88|2460.71|2447.71|39
1623413250000|2021-06-11 12:07:30|2461.04|2448.04|2461.77|2448.77|2462.18|2449.18|2460.94|2447.94|36
1623413260000|2021-06-11 12:07:40|2461.71|2448.71|2462.76|2449.76|2463.43|2450.43|2461.71|2448.71|36
1623413270000|2021-06-11 12:07:50|2462.75|2449.75|2460.51|2447.51|2462.75|2449.75|2460.26|2447.26|29
1623413280000|2021-06-11 12:08:00|2460.81|2447.81|2462.1|2449.1|2462.46|2449.46|2460.81|2447.81|39
1623413290000|2021-06-11 12:08:10|2462.44|2449.44|2461.78|2448.78|2462.87|2449.87|2461.54|2448.54|33
1623413300000|2021-06-11 12:08:20|2461.81|2448.81|2460.93|2447.93|2461.86|2448.86|2460.64|2447.64|35
1623413310000|2021-06-11 12:08:30|2461.03|2448.03|2460.79|2447.79|2461.54|2448.54|2460.17|2447.17|37
1623413320000|2021-06-11 12:08:40|2460.62|2447.62|2461.63|2448.63|2462.16|2449.16|2460.51|2447.51|38
1623413330000|2021-06-11 12:08:50|2461.66|2448.66|2462.72|2449.72|2462.72|2449.72|2461.66|2448.66|38
1623413340000|2021-06-11 12:09:00|2462.74|2449.74|2464.39|2451.39|2464.53|2451.53|2462.41|2449.41|36
1623413350000|2021-06-11 12:09:10|2464.49|2451.49|2464.3|2451.3|2464.61|2451.61|2463.66|2450.66|36
1623413360000|2021-06-11 12:09:20|2464.36|2451.36|2462.66|2449.66|2465.08|2452.08|2462.57|2449.57|35
1623413370000|2021-06-11 12:09:30|2462.51|2449.51|2461.41|2448.41|2462.79|2449.79|2461.36|2448.36|36
1623413380000|2021-06-11 12:09:40|2461.74|2448.74|2461.4|2448.4|2462.7|2449.7|2461.38|2448.38|39
1623413390000|2021-06-11 12:09:50|2461.36|2448.36|2461.57|2448.57|2462.13|2449.13|2461.02|2448.02|38
1623413400000|2021-06-11 12:10:00|2461.45|2448.45|2462.89|2449.89|2463.1|2450.1|2461.2|2448.2|39
1623413410000|2021-06-11 12:10:10|2462.93|2449.93|2462.91|2449.91|2463.1|2450.1|2462.7|2449.7|35
1623413420000|2021-06-11 12:10:20|2462.83|2449.83|2462.8|2449.8|2463.18|2450.18|2461.91|2448.91|35
1623413430000|2021-06-11 12:10:30|2462.94|2449.94|2462.08|2449.08|2463.05|2450.05|2461.73|2448.73|34
1623413440000|2021-06-11 12:10:40|2462.1|2449.1|2463.3|2450.3|2463.3|2450.3|2461.95|2448.95|32
1623413450000|2021-06-11 12:10:50|2463.63|2450.63|2463.38|2450.38|2464.03|2451.03|2463.28|2450.28|36
1623413460000|2021-06-11 12:11:00|2464.13|2451.13|2464.11|2451.11|2464.26|2451.26|2463.06|2450.06|36
1623413470000|2021-06-11 12:11:10|2464.01|2451.01|2464.26|2451.26|2464.42|2451.42|2464.01|2451.01|30
1623413480000|2021-06-11 12:11:20|2464.82|2451.82|2464.64|2451.64|2464.82|2451.82|2463.62|2450.62|29
1623413490000|2021-06-11 12:11:30|2464.59|2451.59|2465.24|2452.24|2465.38|2452.38|2464.56|2451.56|34
1623413500000|2021-06-11 12:11:40|2465.25|2452.25|2464.18|2451.18|2465.26|2452.26|2464.18|2451.18|36
1623413510000|2021-06-11 12:11:50|2464.11|2451.11|2462.47|2449.47|2464.17|2451.17|2462.28|2449.28|35
1623413520000|2021-06-11 12:12:00|2462.43|2449.43|2463.52|2450.52|2464.17|2451.17|2462.43|2449.43|35
1623413530000|2021-06-11 12:12:10|2463.45|2450.45|2464.16|2451.16|2464.79|2451.79|2463.45|2450.45|37
1623413540000|2021-06-11 12:12:20|2464.13|2451.13|2465.02|2452.02|2465.02|2452.02|2464.13|2451.13|32
1623413550000|2021-06-11 12:12:30|2465.03|2452.03|2465.53|2452.53|2465.68|2452.68|2464.98|2451.98|29
1623413560000|2021-06-11 12:12:40|2465.52|2452.52|2465.38|2452.38|2465.58|2452.58|2465.16|2452.16|31
1623413570000|2021-06-11 12:12:50|2465.41|2452.41|2465.18|2452.18|2465.57|2452.57|2465.18|2452.18|32
1623413580000|2021-06-11 12:13:00|2465.15|2452.15|2467.26|2454.26|2467.33|2454.33|2465.15|2452.15|31
1623413590000|2021-06-11 12:13:10|2467.29|2454.29|2466.3|2453.3|2467.3|2454.3|2466.3|2453.3|38
1623413600000|2021-06-11 12:13:20|2466.26|2453.26|2465.04|2452.04|2466.32|2453.32|2464.97|2451.97|35
1623413610000|2021-06-11 12:13:30|2464.97|2451.97|2465.74|2452.74|2466.05|2453.05|2464.76|2451.76|21
1623413620000|2021-06-11 12:13:40|2465.73|2452.73|2465.57|2452.57|2466.34|2453.34|2465.56|2452.56|36
1623413630000|2021-06-11 12:13:50|2465.6|2452.6|2465.96|2452.96|2465.99|2452.99|2465.55|2452.55|34
1623413640000|2021-06-11 12:14:00|2465.97|2452.97|2466.79|2453.79|2466.88|2453.88|2465.94|2452.94|33
1623413650000|2021-06-11 12:14:10|2466.78|2453.78|2466.36|2453.36|2466.81|2453.81|2466.17|2453.17|32
1623413660000|2021-06-11 12:14:20|2466.33|2453.33|2464.94|2451.94|2466.91|2453.91|2464.82|2451.82|28
1623413670000|2021-06-11 12:14:30|2464.87|2451.87|2464.44|2451.44|2465.31|2452.31|2464|2451|32
1623413680000|2021-06-11 12:14:40|2464.54|2451.54|2464.15|2451.15|2464.83|2451.83|2464.15|2451.15|36
1623413690000|2021-06-11 12:14:50|2464.23|2451.23|2464.13|2451.13|2464.48|2451.48|2463.75|2450.75|35
1623413700000|2021-06-11 12:15:00|2464.15|2451.15|2460.7|2447.7|2464.15|2451.15|2460.52|2447.52|38
1623413710000|2021-06-11 12:15:10|2460.69|2447.69|2459.95|2446.95|2461|2448|2459.54|2446.54|34
1623413720000|2021-06-11 12:15:20|2459.69|2446.69|2460.35|2447.35|2460.61|2447.61|2459.59|2446.59|35
1623413730000|2021-06-11 12:15:30|2460.36|2447.36|2461.97|2448.97|2462.01|2449.01|2460.04|2447.04|38
1623413740000|2021-06-11 12:15:40|2462.05|2449.05|2463.84|2450.84|2463.85|2450.85|2462.05|2449.05|30
1623413750000|2021-06-11 12:15:50|2463.93|2450.93|2462.99|2449.99|2463.93|2450.93|2462.9|2449.9|33
1623413760000|2021-06-11 12:16:00|2462.78|2449.78|2464.97|2451.97|2465.14|2452.14|2462.7|2449.7|36
1623413770000|2021-06-11 12:16:10|2464.92|2451.92|2465.55|2452.55|2465.59|2452.59|2464.4|2451.4|35
1623413780000|2021-06-11 12:16:20|2465.4|2452.4|2465.62|2452.62|2466|2453|2464.53|2451.53|39
1623413790000|2021-06-11 12:16:30|2465.59|2452.59|2464.31|2451.31|2465.76|2452.76|2464.18|2451.18|38
1623413800000|2021-06-11 12:16:40|2464.12|2451.12|2465.04|2452.04|2465.11|2452.11|2463.78|2450.78|36
1623413810000|2021-06-11 12:16:50|2465.11|2452.11|2465.07|2452.07|2465.15|2452.15|2464.82|2451.82|22
1623413820000|2021-06-11 12:17:00|2465.13|2452.13|2465.15|2452.15|2465.16|2452.16|2465.04|2452.04|12
1623413830000|2021-06-11 12:17:10|2465.07|2452.07|2465.13|2452.13|2465.21|2452.21|2465.06|2452.06|15
1623413840000|2021-06-11 12:17:20|2465.19|2452.19|2465.12|2452.12|2465.19|2452.19|2464.8|2451.8|17
1623413850000|2021-06-11 12:17:30|2465.16|2452.16|2464.9|2451.9|2465.17|2452.17|2464.88|2451.88|11
1623413860000|2021-06-11 12:17:40|2464.86|2451.86|2464.35|2451.35|2464.89|2451.89|2464.26|2451.26|34
1623413870000|2021-06-11 12:17:50|2464.34|2451.34|2464.21|2451.21|2464.52|2451.52|2464.21|2451.21|25
1623413880000|2021-06-11 12:18:00|2464.18|2451.18|2463.75|2450.75|2464.26|2451.26|2463.14|2450.14|35
1623413890000|2021-06-11 12:18:10|2464.07|2451.07|2464.87|2451.87|2464.95|2451.95|2463.87|2450.87|36
1623413900000|2021-06-11 12:18:20|2464.89|2451.89|2465.32|2452.32|2465.38|2452.38|2464.36|2451.36|32
1623413910000|2021-06-11 12:18:30|2465.34|2452.34|2465.25|2452.25|2465.52|2452.52|2464.96|2451.96|38
1623413920000|2021-06-11 12:18:40|2465.67|2452.67|2464.31|2451.31|2465.67|2452.67|2464.11|2451.11|32
1623413930000|2021-06-11 12:18:50|2464.24|2451.24|2464.15|2451.15|2464.24|2451.24|2464.09|2451.09|24
1623413940000|2021-06-11 12:19:00|2464.16|2451.16|2463.35|2450.35|2464.35|2451.35|2463.22|2450.22|33
1623413950000|2021-06-11 12:19:10|2463.26|2450.26|2462.88|2449.88|2463.68|2450.68|2462.8|2449.8|32
1623413960000|2021-06-11 12:19:20|2462.82|2449.82|2463.11|2450.11|2463.32|2450.32|2462.65|2449.65|33
1623413970000|2021-06-11 12:19:30|2463.08|2450.08|2463.23|2450.23|2463.28|2450.28|2462.9|2449.9|32
1623413980000|2021-06-11 12:19:40|2463.52|2450.52|2461.74|2448.74|2463.81|2450.81|2461.59|2448.59|26
1623413990000|2021-06-11 12:19:50|2461.68|2448.68|2461.56|2448.56|2461.68|2448.68|2461.5|2448.5|12
1623414000000|2021-06-11 12:20:00|2461.45|2448.45|2462.45|2449.45|2462.7|2449.7|2461.45|2448.45|27
1623414010000|2021-06-11 12:20:10|2462.7|2449.7|2461.68|2448.68|2462.75|2449.75|2461.54|2448.54|27
1623414020000|2021-06-11 12:20:20|2461.67|2448.67|2460.39|2447.39|2461.67|2448.67|2459.83|2446.83|27
1623414030000|2021-06-11 12:20:30|2460.54|2447.54|2459.98|2446.98|2460.67|2447.67|2459.68|2446.68|24
1623414040000|2021-06-11 12:20:40|2459.4|2446.4|2459.82|2446.82|2459.82|2446.82|2458.94|2445.94|30
1623414050000|2021-06-11 12:20:50|2459.59|2446.59|2458.51|2445.51|2459.89|2446.89|2458.47|2445.47|38
1623414060000|2021-06-11 12:21:00|2458.5|2445.5|2458.38|2445.38|2459.47|2446.47|2458.18|2445.18|39
1623414070000|2021-06-11 12:21:10|2457.77|2444.77|2456.11|2443.11|2457.77|2444.77|2456.1|2443.1|34
1623414080000|2021-06-11 12:21:20|2456.19|2443.19|2455.17|2442.17|2456.19|2443.19|2452.83|2439.83|37
1623414090000|2021-06-11 12:21:30|2455.15|2442.15|2455.83|2442.83|2456.36|2443.36|2455.15|2442.15|38
1623414100000|2021-06-11 12:21:40|2456.39|2443.39|2455.54|2442.54|2456.86|2443.86|2455.39|2442.39|37
1623414110000|2021-06-11 12:21:50|2455.71|2442.71|2455.57|2442.57|2455.91|2442.91|2454.63|2441.63|38
1623414120000|2021-06-11 12:22:00|2455.52|2442.52|2456.09|2443.09|2456.09|2443.09|2454.47|2441.47|36
1623414130000|2021-06-11 12:22:10|2456.11|2443.11|2456.86|2443.86|2456.93|2443.93|2455.73|2442.73|31
1623414140000|2021-06-11 12:22:20|2456.88|2443.88|2457.62|2444.62|2457.64|2444.64|2456.88|2443.88|27
1623414150000|2021-06-11 12:22:30|2457.64|2444.64|2458.59|2445.59|2458.61|2445.61|2457.57|2444.57|31
1623414160000|2021-06-11 12:22:40|2458.57|2445.57|2458.43|2445.43|2459.71|2446.71|2458.4|2445.4|35
1623414170000|2021-06-11 12:22:50|2458.35|2445.35|2459.15|2446.15|2459.28|2446.28|2457.74|2444.74|35
1623414180000|2021-06-11 12:23:00|2459.17|2446.17|2459.35|2446.35|2459.46|2446.46|2458.92|2445.92|38
1623414190000|2021-06-11 12:23:10|2459.65|2446.65|2461.51|2448.51|2461.77|2448.77|2459.13|2446.13|32
1623414200000|2021-06-11 12:23:20|2461.38|2448.38|2462.25|2449.25|2462.27|2449.27|2461.01|2448.01|37
1623414210000|2021-06-11 12:23:30|2462.35|2449.35|2461.53|2448.53|2462.72|2449.72|2461.12|2448.12|37
1623414220000|2021-06-11 12:23:40|2461.58|2448.58|2462.24|2449.24|2462.24|2449.24|2461|2448|36
1623414230000|2021-06-11 12:23:50|2462.18|2449.18|2460.36|2447.36|2462.18|2449.18|2460.28|2447.28|37
1623414240000|2021-06-11 12:24:00|2459.98|2446.98|2458.41|2445.41|2460.23|2447.23|2458.39|2445.39|37
1623414250000|2021-06-11 12:24:10|2458.57|2445.57|2460.6|2447.6|2461.11|2448.11|2458.57|2445.57|38
1623414260000|2021-06-11 12:24:20|2460.48|2447.48|2460.61|2447.61|2460.94|2447.94|2460.48|2447.48|26
1623414270000|2021-06-11 12:24:30|2460.59|2447.59|2460.38|2447.38|2460.74|2447.74|2460.38|2447.38|25
1623414280000|2021-06-11 12:24:40|2460.43|2447.43|2460.3|2447.3|2460.51|2447.51|2459.79|2446.79|35
1623414290000|2021-06-11 12:24:50|2459.69|2446.69|2459.32|2446.32|2459.82|2446.82|2459.08|2446.08|26
1623414300000|2021-06-11 12:25:00|2459.2|2446.2|2459.53|2446.53|2460.12|2447.12|2459.08|2446.08|31
1623414310000|2021-06-11 12:25:10|2459.51|2446.51|2458.85|2445.85|2459.76|2446.76|2458.85|2445.85|30
1623414320000|2021-06-11 12:25:20|2458.86|2445.86|2458.59|2445.59|2458.86|2445.86|2457.79|2444.79|37
1623414330000|2021-06-11 12:25:30|2459.07|2446.07|2459.49|2446.49|2459.77|2446.77|2458.42|2445.42|38
1623414340000|2021-06-11 12:25:40|2459.64|2446.64|2458.64|2445.64|2460.13|2447.13|2458.51|2445.51|37
1623414350000|2021-06-11 12:25:50|2458.63|2445.63|2460.64|2447.64|2460.76|2447.76|2458.36|2445.36|36
1623414360000|2021-06-11 12:26:00|2460.7|2447.7|2462.12|2449.12|2462.12|2449.12|2460.59|2447.59|37
1623414370000|2021-06-11 12:26:10|2461.88|2448.88|2462.54|2449.54|2462.67|2449.67|2461.35|2448.35|38
1623414380000|2021-06-11 12:26:20|2462.55|2449.55|2461.46|2448.46|2462.55|2449.55|2461.46|2448.46|34
1623414390000|2021-06-11 12:26:30|2461.53|2448.53|2462.08|2449.08|2462.41|2449.41|2460.48|2447.48|30
1623414400000|2021-06-11 12:26:40|2462.1|2449.1|2462.95|2449.95|2462.95|2449.95|2461.93|2448.93|31
1623414410000|2021-06-11 12:26:50|2462.63|2449.63|2462.5|2449.5|2462.79|2449.79|2462.35|2449.35|28
1623414420000|2021-06-11 12:27:00|2462.47|2449.47|2462.78|2449.78|2462.93|2449.93|2462.47|2449.47|31
1623414430000|2021-06-11 12:27:10|2463.05|2450.05|2463.78|2450.78|2463.83|2450.83|2463.05|2450.05|28
1623414440000|2021-06-11 12:27:20|2463.89|2450.89|2463.84|2450.84|2464.63|2451.63|2463.55|2450.55|32
1623414450000|2021-06-11 12:27:30|2463.78|2450.78|2464.75|2451.75|2464.76|2451.76|2463.38|2450.38|35
1623414460000|2021-06-11 12:27:40|2464.76|2451.76|2463.2|2450.2|2464.95|2451.95|2463.03|2450.03|37
1623414470000|2021-06-11 12:27:50|2463.23|2450.23|2463.99|2450.99|2463.99|2450.99|2463.23|2450.23|35
1623414480000|2021-06-11 12:28:00|2464|2451|2463.35|2450.35|2464.39|2451.39|2463.3|2450.3|35
1623414490000|2021-06-11 12:28:10|2463.38|2450.38|2463.5|2450.5|2463.88|2450.88|2463.35|2450.35|37
1623414500000|2021-06-11 12:28:20|2463.39|2450.39|2462.56|2449.56|2463.44|2450.44|2462.56|2449.56|38
1623414510000|2021-06-11 12:28:30|2462.58|2449.58|2463.09|2450.09|2463.17|2450.17|2462.5|2449.5|37
1623414520000|2021-06-11 12:28:40|2463.2|2450.2|2463.51|2450.51|2463.55|2450.55|2463.17|2450.17|33
1623414530000|2021-06-11 12:28:50|2463.49|2450.49|2463.82|2450.82|2463.82|2450.82|2463.27|2450.27|29
1623414540000|2021-06-11 12:29:00|2463.86|2450.86|2465.06|2452.06|2465.06|2452.06|2463.84|2450.84|32
1623414550000|2021-06-11 12:29:10|2465.01|2452.01|2464.55|2451.55|2465.13|2452.13|2464.53|2451.53|39
1623414560000|2021-06-11 12:29:20|2464.44|2451.44|2464.61|2451.61|2464.67|2451.67|2463.56|2450.56|40
1623414570000|2021-06-11 12:29:30|2464.65|2451.65|2464.59|2451.59|2464.97|2451.97|2464.4|2451.4|36
1623414580000|2021-06-11 12:29:40|2464.41|2451.41|2465.57|2452.57|2465.61|2452.61|2464.41|2451.41|29
1623414590000|2021-06-11 12:29:50|2465.73|2452.73|2465.45|2452.45|2465.9|2452.9|2465.45|2452.45|33
1623414600000|2021-06-11 12:30:00|2465.76|2452.76|2466.68|2453.68|2466.69|2453.69|2465.41|2452.41|38
1623414610000|2021-06-11 12:30:10|2466.6|2453.6|2466.71|2453.71|2466.93|2453.93|2466.33|2453.33|32
1623414620000|2021-06-11 12:30:20|2466.62|2453.62|2466.34|2453.34|2466.71|2453.71|2466.2|2453.2|33
1623414630000|2021-06-11 12:30:30|2466.32|2453.32|2466.99|2453.99|2467.2|2454.2|2466.22|2453.22|38
1623414640000|2021-06-11 12:30:40|2466.98|2453.98|2467.61|2454.61|2467.65|2454.65|2466.85|2453.85|28
1623414650000|2021-06-11 12:30:50|2467.6|2454.6|2467.6|2454.6|2467.66|2454.66|2467.51|2454.51|30
1623414660000|2021-06-11 12:31:00|2467.58|2454.58|2467.82|2454.82|2467.89|2454.89|2467.47|2454.47|27
1623414670000|2021-06-11 12:31:10|2467.84|2454.84|2468.37|2455.37|2468.38|2455.38|2467.84|2454.84|21
1623414680000|2021-06-11 12:31:20|2468.35|2455.35|2468.89|2455.89|2468.89|2455.89|2468.3|2455.3|27
1623414690000|2021-06-11 12:31:30|2468.91|2455.91|2469.55|2456.55|2469.57|2456.57|2468.91|2455.91|36
1623414700000|2021-06-11 12:31:40|2469.47|2456.47|2469.61|2456.61|2470.77|2457.77|2469.43|2456.43|34
1623414710000|2021-06-11 12:31:50|2469.54|2456.54|2468.99|2455.99|2469.83|2456.83|2468.77|2455.77|27
1623414720000|2021-06-11 12:32:00|2468.84|2455.84|2467.93|2454.93|2468.84|2455.84|2467.91|2454.91|30
1623414730000|2021-06-11 12:32:10|2468.06|2455.06|2465.81|2452.81|2468.09|2455.09|2465.59|2452.59|31
1623414740000|2021-06-11 12:32:20|2466.74|2453.74|2467.02|2454.02|2468.47|2455.47|2466.66|2453.66|38
1623414750000|2021-06-11 12:32:30|2466.93|2453.93|2467.49|2454.49|2467.99|2454.99|2466.6|2453.6|36
1623414760000|2021-06-11 12:32:40|2467.43|2454.43|2464.24|2451.24|2468.22|2455.22|2464.24|2451.24|35
1623414770000|2021-06-11 12:32:50|2464.3|2451.3|2463.57|2450.57|2464.59|2451.59|2463.57|2450.57|33
1623414780000|2021-06-11 12:33:00|2463.59|2450.59|2463.56|2450.56|2463.68|2450.68|2462.54|2449.54|39
1623414790000|2021-06-11 12:33:10|2463.79|2450.79|2464.81|2451.81|2464.93|2451.93|2463.67|2450.67|33
1623414800000|2021-06-11 12:33:20|2465.22|2452.22|2466.05|2453.05|2466.43|2453.43|2465.13|2452.13|39
1623414810000|2021-06-11 12:33:30|2466.07|2453.07|2466.15|2453.15|2466.53|2453.53|2465.99|2452.99|31
1623414820000|2021-06-11 12:33:40|2466.39|2453.39|2466.34|2453.34|2466.42|2453.42|2465.98|2452.98|29
1623414830000|2021-06-11 12:33:50|2466.37|2453.37|2466.4|2453.4|2466.52|2453.52|2466.29|2453.29|27
1623414840000|2021-06-11 12:34:00|2466.32|2453.32|2466.56|2453.56|2466.56|2453.56|2466.27|2453.27|25
1623414850000|2021-06-11 12:34:10|2467.01|2454.01|2468.16|2455.16|2468.25|2455.25|2467.01|2454.01|31
1623414860000|2021-06-11 12:34:20|2468.25|2455.25|2469.29|2456.29|2469.29|2456.29|2468.25|2455.25|31
1623414870000|2021-06-11 12:34:30|2469.35|2456.35|2470.19|2457.19|2470.96|2457.96|2469.23|2456.23|38
1623414880000|2021-06-11 12:34:40|2470.04|2457.04|2469.13|2456.13|2470.52|2457.52|2469.13|2456.13|34
1623414890000|2021-06-11 12:34:50|2469.14|2456.14|2471.03|2458.03|2471.29|2458.29|2469.14|2456.14|38
1623414900000|2021-06-11 12:35:00|2471.09|2458.09|2470.63|2457.63|2471.22|2458.22|2470.5|2457.5|36
1623414910000|2021-06-11 12:35:10|2470.77|2457.77|2471.14|2458.14|2471.36|2458.36|2470.77|2457.77|37
1623414920000|2021-06-11 12:35:20|2471.15|2458.15|2469.55|2456.55|2471.15|2458.15|2469.55|2456.55|31
1623414930000|2021-06-11 12:35:30|2469.31|2456.31|2469.07|2456.07|2469.53|2456.53|2468.89|2455.89|37
1623414940000|2021-06-11 12:35:40|2469.21|2456.21|2469.07|2456.07|2469.86|2456.86|2468.97|2455.97|34
1623414950000|2021-06-11 12:35:50|2468.85|2455.85|2469.24|2456.24|2469.38|2456.38|2468.83|2455.83|27
1623414960000|2021-06-11 12:36:00|2469.28|2456.28|2470|2457|2470.03|2457.03|2469.28|2456.28|31
1623414970000|2021-06-11 12:36:10|2469.72|2456.72|2470.04|2457.04|2470.13|2457.13|2469.72|2456.72|25
1623414980000|2021-06-11 12:36:20|2470.11|2457.11|2470.86|2457.86|2470.86|2457.86|2469.79|2456.79|34
1623414990000|2021-06-11 12:36:30|2470.81|2457.81|2471.03|2458.03|2471.24|2458.24|2470.81|2457.81|27
1623415000000|2021-06-11 12:36:40|2470.84|2457.84|2471.8|2458.8|2472|2459|2470.84|2457.84|30
1623415010000|2021-06-11 12:36:50|2471.76|2458.76|2471.51|2458.51|2471.76|2458.76|2470.42|2457.42|36
1623415020000|2021-06-11 12:37:00|2471.49|2458.49|2470.45|2457.45|2471.49|2458.49|2469.95|2456.95|36
1623415030000|2021-06-11 12:37:10|2470.57|2457.57|2470.62|2457.62|2471.06|2458.06|2470.28|2457.28|34
1623415040000|2021-06-11 12:37:20|2470.66|2457.66|2471.26|2458.26|2471.46|2458.46|2469.56|2456.56|37
1623415050000|2021-06-11 12:37:30|2471.04|2458.04|2471.58|2458.58|2471.67|2458.67|2471.04|2458.04|33
1623415060000|2021-06-11 12:37:40|2471.57|2458.57|2471.52|2458.52|2471.76|2458.76|2471.21|2458.21|30
1623415070000|2021-06-11 12:37:50|2471.91|2458.91|2472.21|2459.21|2472.5|2459.5|2471.74|2458.74|38
1623415080000|2021-06-11 12:38:00|2472.29|2459.29|2473.64|2460.64|2473.65|2460.65|2472.18|2459.18|37
1623415090000|2021-06-11 12:38:10|2473.56|2460.56|2473.01|2460.01|2473.75|2460.75|2472.91|2459.91|37
1623415100000|2021-06-11 12:38:20|2472.84|2459.84|2471.88|2458.88|2472.99|2459.99|2471.38|2458.38|39
1623415110000|2021-06-11 12:38:30|2471.86|2458.86|2472.32|2459.32|2472.62|2459.62|2471.81|2458.81|39
1623415120000|2021-06-11 12:38:40|2472.21|2459.21|2472.43|2459.43|2472.51|2459.51|2472|2459|36
1623415130000|2021-06-11 12:38:50|2472.46|2459.46|2472.18|2459.18|2472.5|2459.5|2472.07|2459.07|33
1623415140000|2021-06-11 12:39:00|2471.97|2458.97|2470.35|2457.35|2471.97|2458.97|2470.32|2457.32|37
1623415150000|2021-06-11 12:39:10|2470.41|2457.41|2469.93|2456.93|2470.41|2457.41|2469.8|2456.8|37
1623415160000|2021-06-11 12:39:20|2469.7|2456.7|2469.14|2456.14|2469.89|2456.89|2468.57|2455.57|34
1623415170000|2021-06-11 12:39:30|2469.06|2456.06|2469.5|2456.5|2469.5|2456.5|2468.42|2455.42|34
1623415180000|2021-06-11 12:39:40|2469.32|2456.32|2468.03|2455.03|2469.32|2456.32|2468.03|2455.03|37
1623415190000|2021-06-11 12:39:50|2468.35|2455.35|2467.01|2454.01|2468.35|2455.35|2466.25|2453.25|37
1623415200000|2021-06-11 12:40:00|2466.89|2453.89|2465.23|2452.23|2466.89|2453.89|2465.13|2452.13|39
1623415210000|2021-06-11 12:40:10|2465.33|2452.33|2464.67|2451.67|2465.58|2452.58|2464.39|2451.39|38
1623415220000|2021-06-11 12:40:20|2464.65|2451.65|2465.67|2452.67|2466.14|2453.14|2464.23|2451.23|37
1623415230000|2021-06-11 12:40:30|2465.77|2452.77|2465.62|2452.62|2465.87|2452.87|2465.6|2452.6|36
1623415240000|2021-06-11 12:40:40|2465.03|2452.03|2464.33|2451.33|2465.13|2452.13|2464.12|2451.12|33
1623415250000|2021-06-11 12:40:50|2463.77|2450.77|2462.88|2449.88|2464.35|2451.35|2462.88|2449.88|36
1623415260000|2021-06-11 12:41:00|2462.86|2449.86|2464.33|2451.33|2464.33|2451.33|2462.82|2449.82|37
1623415270000|2021-06-11 12:41:10|2464.06|2451.06|2464.23|2451.23|2464.53|2451.53|2463.32|2450.32|39
1623415280000|2021-06-11 12:41:20|2464.25|2451.25|2464.21|2451.21|2464.72|2451.72|2464.19|2451.19|35
1623415290000|2021-06-11 12:41:30|2464.2|2451.2|2463.8|2450.8|2464.61|2451.61|2463.79|2450.79|37
1623415300000|2021-06-11 12:41:40|2463.77|2450.77|2463.22|2450.22|2463.84|2450.84|2463.22|2450.22|25
1623415310000|2021-06-11 12:41:50|2463.27|2450.27|2463.45|2450.45|2463.51|2450.51|2463.27|2450.27|20
1623415320000|2021-06-11 12:42:00|2463.39|2450.39|2461.93|2448.93|2463.39|2450.39|2461.28|2448.28|33
1623415330000|2021-06-11 12:42:10|2461.86|2448.86|2461.59|2448.59|2461.89|2448.89|2461.35|2448.35|31
1623415340000|2021-06-11 12:42:20|2461.66|2448.66|2460.71|2447.71|2461.83|2448.83|2460.71|2447.71|28
1623415350000|2021-06-11 12:42:30|2460.72|2447.72|2460.92|2447.92|2461.32|2448.32|2460.57|2447.57|26
1623415360000|2021-06-11 12:42:40|2460.23|2447.23|2459.89|2446.89|2460.34|2447.34|2459.89|2446.89|35
1623415370000|2021-06-11 12:42:50|2460.05|2447.05|2459.79|2446.79|2460.18|2447.18|2459.67|2446.67|33
1623415380000|2021-06-11 12:43:00|2459.62|2446.62|2461.82|2448.82|2462.16|2449.16|2459.62|2446.62|30
1623415390000|2021-06-11 12:43:10|2461.3|2448.3|2459.3|2446.3|2461.3|2448.3|2459.26|2446.26|35
1623415400000|2021-06-11 12:43:20|2459.29|2446.29|2459.47|2446.47|2459.66|2446.66|2459.18|2446.18|35
1623415410000|2021-06-11 12:43:30|2459.5|2446.5|2458.84|2445.84|2459.6|2446.6|2458.79|2445.79|35
1623415420000|2021-06-11 12:43:40|2458.76|2445.76|2459.93|2446.93|2459.93|2446.93|2458.7|2445.7|34
1623415430000|2021-06-11 12:43:50|2459.92|2446.92|2459.87|2446.87|2460.21|2447.21|2459.84|2446.84|33
1623415440000|2021-06-11 12:44:00|2459.82|2446.82|2460.5|2447.5|2460.5|2447.5|2458.84|2445.84|36
1623415450000|2021-06-11 12:44:10|2460.55|2447.55|2462.19|2449.19|2462.19|2449.19|2460.55|2447.55|33
1623415460000|2021-06-11 12:44:20|2462.06|2449.06|2462.87|2449.87|2462.9|2449.9|2462.06|2449.06|31
1623415470000|2021-06-11 12:44:30|2462.86|2449.86|2463.67|2450.67|2463.98|2450.98|2462.61|2449.61|34
1623415480000|2021-06-11 12:44:40|2463.68|2450.68|2463.28|2450.28|2463.81|2450.81|2463.25|2450.25|33
1623415490000|2021-06-11 12:44:50|2463.25|2450.25|2465.35|2452.35|2465.38|2452.38|2463.25|2450.25|32
1623415500000|2021-06-11 12:45:00|2465.28|2452.28|2462.59|2449.59|2465.28|2452.28|2462.59|2449.59|38
1623415510000|2021-06-11 12:45:10|2462.44|2449.44|2462.55|2449.55|2462.81|2449.81|2462.34|2449.34|34
1623415520000|2021-06-11 12:45:20|2462.52|2449.52|2461.87|2448.87|2462.52|2449.52|2461.68|2448.68|32
1623415530000|2021-06-11 12:45:30|2461.79|2448.79|2461.61|2448.61|2461.88|2448.88|2461.21|2448.21|35
1623415540000|2021-06-11 12:45:40|2461.66|2448.66|2461.93|2448.93|2461.96|2448.96|2461.58|2448.58|33
1623415550000|2021-06-11 12:45:50|2461.91|2448.91|2462.72|2449.72|2462.72|2449.72|2461.78|2448.78|37
1623415560000|2021-06-11 12:46:00|2462.73|2449.73|2463.38|2450.38|2463.38|2450.38|2462.73|2449.73|31
1623415570000|2021-06-11 12:46:10|2463.41|2450.41|2463.66|2450.66|2463.66|2450.66|2463.39|2450.39|28
1623415580000|2021-06-11 12:46:20|2463.85|2450.85|2463.61|2450.61|2464.33|2451.33|2463.61|2450.61|30
1623415590000|2021-06-11 12:46:30|2463.58|2450.58|2463.81|2450.81|2463.98|2450.98|2463.55|2450.55|37
1623415600000|2021-06-11 12:46:40|2463.8|2450.8|2464.58|2451.58|2464.6|2451.6|2463.8|2450.8|26
1623415610000|2021-06-11 12:46:50|2464.57|2451.57|2465.46|2452.46|2465.46|2452.46|2464.57|2451.57|30
1623415620000|2021-06-11 12:47:00|2465.5|2452.5|2465.85|2452.85|2466.08|2453.08|2465.44|2452.44|28
1623415630000|2021-06-11 12:47:10|2465.73|2452.73|2463.79|2450.79|2465.73|2452.73|2463.79|2450.79|36
1623415640000|2021-06-11 12:47:20|2463.75|2450.75|2464.03|2451.03|2464.25|2451.25|2463.43|2450.43|35
1623415650000|2021-06-11 12:47:30|2464.33|2451.33|2464.81|2451.81|2465.02|2452.02|2464.24|2451.24|36
1623415660000|2021-06-11 12:47:40|2464.84|2451.84|2464.94|2451.94|2465.08|2452.08|2464.73|2451.73|37
1623415670000|2021-06-11 12:47:50|2464.9|2451.9|2464.97|2451.97|2465.16|2452.16|2464.9|2451.9|32
1623415680000|2021-06-11 12:48:00|2465|2452|2466.84|2453.84|2466.84|2453.84|2464.99|2451.99|34
1623415690000|2021-06-11 12:48:10|2466.87|2453.87|2466.86|2453.86|2467.13|2454.13|2466.69|2453.69|30
1623415700000|2021-06-11 12:48:20|2466.77|2453.77|2466.03|2453.03|2467.14|2454.14|2465.94|2452.94|34
1623415710000|2021-06-11 12:48:30|2465.98|2452.98|2467.33|2454.33|2467.38|2454.38|2465.98|2452.98|30
1623415720000|2021-06-11 12:48:40|2467.35|2454.35|2468.34|2455.34|2468.39|2455.39|2467.35|2454.35|20
1623415730000|2021-06-11 12:48:50|2468.2|2455.2|2469.43|2456.43|2469.43|2456.43|2468.19|2455.19|29
1623415740000|2021-06-11 12:49:00|2469.41|2456.41|2469.72|2456.72|2469.72|2456.72|2469.08|2456.08|34
1623415750000|2021-06-11 12:49:10|2470.22|2457.22|2471.23|2458.23|2472.48|2459.48|2470.08|2457.08|36
1623415760000|2021-06-11 12:49:20|2471.71|2458.71|2471.51|2458.51|2472.01|2459.01|2471.06|2458.06|34
1623415770000|2021-06-11 12:49:30|2471.62|2458.62|2473.3|2460.3|2473.3|2460.3|2471.52|2458.52|34
1623415780000|2021-06-11 12:49:40|2473.29|2460.29|2473.12|2460.12|2473.49|2460.49|2473.03|2460.03|35
1623415790000|2021-06-11 12:49:50|2473.04|2460.04|2472.85|2459.85|2473.1|2460.1|2472.65|2459.65|30
1623415800000|2021-06-11 12:50:00|2472.83|2459.83|2473.26|2460.26|2473.43|2460.43|2472.83|2459.83|33
1623415810000|2021-06-11 12:50:10|2473.36|2460.36|2470.84|2457.84|2473.41|2460.41|2470.53|2457.53|34
1623415820000|2021-06-11 12:50:20|2470.88|2457.88|2471.4|2458.4|2471.4|2458.4|2470.88|2457.88|21
1623415830000|2021-06-11 12:50:30|2471.38|2458.38|2470.64|2457.64|2471.38|2458.38|2470.61|2457.61|17
1623415840000|2021-06-11 12:50:40|2470.62|2457.62|2470.83|2457.83|2471.83|2458.83|2470.62|2457.62|22
1623415850000|2021-06-11 12:50:50|2470.6|2457.6|2470.64|2457.64|2471.01|2458.01|2470.22|2457.22|30
1623415860000|2021-06-11 12:51:00|2470.51|2457.51|2469.19|2456.19|2472.51|2459.51|2469.19|2456.19|36
1623415870000|2021-06-11 12:51:10|2468.97|2455.97|2467.91|2454.91|2468.97|2455.97|2467.85|2454.85|33
1623415880000|2021-06-11 12:51:20|2467.89|2454.89|2468.25|2455.25|2468.25|2455.25|2467.82|2454.82|26
1623415890000|2021-06-11 12:51:30|2468.22|2455.22|2468.64|2455.64|2468.64|2455.64|2467.23|2454.23|34
1623415900000|2021-06-11 12:51:40|2469.39|2456.39|2469.56|2456.56|2470.21|2457.21|2468.92|2455.92|40
1623415910000|2021-06-11 12:51:50|2469.47|2456.47|2469.3|2456.3|2469.52|2456.52|2469|2456|34
1623415920000|2021-06-11 12:52:00|2469.27|2456.27|2466.51|2453.51|2469.27|2456.27|2466.44|2453.44|34
1623415930000|2021-06-11 12:52:10|2466.45|2453.45|2466.61|2453.61|2466.8|2453.8|2466.18|2453.18|31
1623415940000|2021-06-11 12:52:20|2466.59|2453.59|2466.78|2453.78|2467.47|2454.47|2466.57|2453.57|33
1623415950000|2021-06-11 12:52:30|2466.88|2453.88|2466.77|2453.77|2467.2|2454.2|2466.73|2453.73|32
1623415960000|2021-06-11 12:52:40|2466.76|2453.76|2466.8|2453.8|2466.8|2453.8|2466.74|2453.74|12
1623415970000|2021-06-11 12:52:50|2467.16|2454.16|2467.79|2454.79|2467.99|2454.99|2467.16|2454.16|36
1623415980000|2021-06-11 12:53:00|2467.77|2454.77|2468.69|2455.69|2468.69|2455.69|2467.6|2454.6|36
1623415990000|2021-06-11 12:53:10|2468.63|2455.63|2467.67|2454.67|2468.63|2455.63|2467.67|2454.67|27
1623416000000|2021-06-11 12:53:20|2467.13|2454.13|2466.29|2453.29|2467.13|2454.13|2466.29|2453.29|31
1623416010000|2021-06-11 12:53:30|2466.55|2453.55|2466.49|2453.49|2466.85|2453.85|2466.16|2453.16|22
1623416020000|2021-06-11 12:53:40|2466.48|2453.48|2465.54|2452.54|2466.85|2453.85|2465.28|2452.28|23
1623416030000|2021-06-11 12:53:50|2465.62|2452.62|2465.52|2452.52|2465.62|2452.62|2465.46|2452.46|25
1623416040000|2021-06-11 12:54:00|2465.5|2452.5|2467.1|2454.1|2467.21|2454.21|2465.47|2452.47|29
1623416050000|2021-06-11 12:54:10|2467.09|2454.09|2465.95|2452.95|2467.23|2454.23|2465.95|2452.95|25
1623416060000|2021-06-11 12:54:20|2465.93|2452.93|2464.38|2451.38|2465.98|2452.98|2464.32|2451.32|29
1623416070000|2021-06-11 12:54:30|2464.4|2451.4|2464.14|2451.14|2464.55|2451.55|2464.01|2451.01|27
1623416080000|2021-06-11 12:54:40|2464.15|2451.15|2463.9|2450.9|2464.8|2451.8|2463.9|2450.9|35
1623416090000|2021-06-11 12:54:50|2464.01|2451.01|2464.4|2451.4|2464.56|2451.56|2463.92|2450.92|22
1623416100000|2021-06-11 12:55:00|2464.39|2451.39|2464.95|2451.95|2465.39|2452.39|2464.38|2451.38|30
1623416110000|2021-06-11 12:55:10|2465.01|2452.01|2465.19|2452.19|2465.83|2452.83|2465.01|2452.01|30
1623416120000|2021-06-11 12:55:20|2465.13|2452.13|2464.75|2451.75|2465.3|2452.3|2464.75|2451.75|28
1623416130000|2021-06-11 12:55:30|2464.67|2451.67|2464.72|2451.72|2464.93|2451.93|2464.42|2451.42|29
1623416140000|2021-06-11 12:55:40|2464.71|2451.71|2464.8|2451.8|2464.89|2451.89|2464.71|2451.71|21
1623416150000|2021-06-11 12:55:50|2464.79|2451.79|2464.37|2451.37|2464.8|2451.8|2464.37|2451.37|24
1623416160000|2021-06-11 12:56:00|2464.26|2451.26|2464.69|2451.69|2465.01|2452.01|2463.89|2450.89|35
1623416170000|2021-06-11 12:56:10|2464.65|2451.65|2464.29|2451.29|2464.65|2451.65|2464.13|2451.13|23
1623416180000|2021-06-11 12:56:20|2464.31|2451.31|2464.25|2451.25|2464.35|2451.35|2464.23|2451.23|18
1623416190000|2021-06-11 12:56:30|2464.27|2451.27|2464.34|2451.34|2464.41|2451.41|2464.27|2451.27|14
1623416200000|2021-06-11 12:56:40|2464.37|2451.37|2465.6|2452.6|2466.13|2453.13|2464.37|2451.37|30
1623416210000|2021-06-11 12:56:50|2465.63|2452.63|2465.45|2452.45|2465.83|2452.83|2465.44|2452.44|30
1623416220000|2021-06-11 12:57:00|2465.37|2452.37|2465.43|2452.43|2465.58|2452.58|2464.87|2451.87|29
1623416230000|2021-06-11 12:57:10|2465.54|2452.54|2465.19|2452.19|2465.54|2452.54|2465.04|2452.04|32
1623416240000|2021-06-11 12:57:20|2465.14|2452.14|2466.06|2453.06|2466.2|2453.2|2465.14|2452.14|32
1623416250000|2021-06-11 12:57:30|2466.37|2453.37|2466.1|2453.1|2466.39|2453.39|2466.03|2453.03|33
1623416260000|2021-06-11 12:57:40|2466.09|2453.09|2467.01|2454.01|2467.09|2454.09|2465.99|2452.99|37
1623416270000|2021-06-11 12:57:50|2467.09|2454.09|2467.06|2454.06|2467.09|2454.09|2466.5|2453.5|30
1623416280000|2021-06-11 12:58:00|2467.14|2454.14|2466.86|2453.86|2467.24|2454.24|2466.61|2453.61|37
1623416290000|2021-06-11 12:58:10|2466.89|2453.89|2466.02|2453.02|2467.13|2454.13|2466.01|2453.01|36
1623416300000|2021-06-11 12:58:20|2465.92|2452.92|2466.69|2453.69|2467.02|2454.02|2465.25|2452.25|37
1623416310000|2021-06-11 12:58:30|2467.15|2454.15|2468.49|2455.49|2468.49|2455.49|2466.87|2453.87|39
1623416320000|2021-06-11 12:58:40|2468.51|2455.51|2467.75|2454.75|2469.08|2456.08|2467.34|2454.34|38
1623416330000|2021-06-11 12:58:50|2467.73|2454.73|2467.27|2454.27|2467.89|2454.89|2467.27|2454.27|36
1623416340000|2021-06-11 12:59:00|2467.42|2454.42|2465.63|2452.63|2467.42|2454.42|2465.56|2452.56|35
1623416350000|2021-06-11 12:59:10|2465.47|2452.47|2465.4|2452.4|2465.56|2452.56|2465.33|2452.33|32
1623416360000|2021-06-11 12:59:20|2465.34|2452.34|2465.44|2452.44|2465.86|2452.86|2465.29|2452.29|31
1623416370000|2021-06-11 12:59:30|2465.45|2452.45|2465.74|2452.74|2465.75|2452.75|2465.45|2452.45|33
1623416380000|2021-06-11 12:59:40|2465.72|2452.72|2465.4|2452.4|2465.75|2452.75|2465.27|2452.27|23
1623416390000|2021-06-11 12:59:50|2465.38|2452.38|2464.93|2451.93|2465.52|2452.52|2464.93|2451.93|30
1623416400000|2021-06-11 13:00:00|2464.9|2451.9|2467.44|2454.44|2467.44|2454.44|2464.86|2451.86|37
1623416410000|2021-06-11 13:00:10|2467.62|2454.62|2467.97|2454.97|2468.44|2455.44|2467.62|2454.62|37
1623416420000|2021-06-11 13:00:20|2468.17|2455.17|2467|2454|2468.17|2455.17|2467|2454|27
1623416430000|2021-06-11 13:00:30|2466.98|2453.98|2467.39|2454.39|2467.81|2454.81|2466.98|2453.98|33
1623416440000|2021-06-11 13:00:40|2467.32|2454.32|2466.88|2453.88|2467.35|2454.35|2466.7|2453.7|35
1623416450000|2021-06-11 13:00:50|2466.87|2453.87|2466.8|2453.8|2466.87|2453.87|2466.61|2453.61|32
1623416460000|2021-06-11 13:01:00|2466.77|2453.77|2467.3|2454.3|2468.02|2455.02|2466.74|2453.74|38
1623416470000|2021-06-11 13:01:10|2467.27|2454.27|2467.62|2454.62|2467.76|2454.76|2467.09|2454.09|34
1623416480000|2021-06-11 13:01:20|2467.69|2454.69|2469.07|2456.07|2469.07|2456.07|2467.64|2454.64|39
1623416490000|2021-06-11 13:01:30|2469.02|2456.02|2469.48|2456.48|2469.51|2456.51|2468.67|2455.67|38
1623416500000|2021-06-11 13:01:40|2469.46|2456.46|2470.57|2457.57|2470.62|2457.62|2469.27|2456.27|37
1623416510000|2021-06-11 13:01:50|2470.62|2457.62|2470.21|2457.21|2470.83|2457.83|2470.03|2457.03|35
1623416520000|2021-06-11 13:02:00|2470.23|2457.23|2468.89|2455.89|2470.23|2457.23|2468.89|2455.89|35
1623416530000|2021-06-11 13:02:10|2468.98|2455.98|2468.45|2455.45|2469.23|2456.23|2468.36|2455.36|33
1623416540000|2021-06-11 13:02:20|2468.52|2455.52|2468.57|2455.57|2469.17|2456.17|2468.5|2455.5|35
1623416550000|2021-06-11 13:02:30|2468.58|2455.58|2469.43|2456.43|2469.64|2456.64|2468.47|2455.47|32
1623416560000|2021-06-11 13:02:40|2469.44|2456.44|2469.57|2456.57|2469.8|2456.8|2469.38|2456.38|31
1623416570000|2021-06-11 13:02:50|2469.58|2456.58|2470.77|2457.77|2470.77|2457.77|2469.58|2456.58|32
1623416580000|2021-06-11 13:03:00|2470.55|2457.55|2469.45|2456.45|2471.17|2458.17|2469.45|2456.45|36
1623416590000|2021-06-11 13:03:10|2469.48|2456.48|2469.17|2456.17|2469.98|2456.98|2468.89|2455.89|39
1623416600000|2021-06-11 13:03:20|2469.3|2456.3|2469.75|2456.75|2469.8|2456.8|2469.02|2456.02|34
1623416610000|2021-06-11 13:03:30|2469.74|2456.74|2469.9|2456.9|2470.16|2457.16|2469.48|2456.48|37
1623416620000|2021-06-11 13:03:40|2469.85|2456.85|2469.34|2456.34|2470.05|2457.05|2469.34|2456.34|38
1623416630000|2021-06-11 13:03:50|2469.31|2456.31|2469.94|2456.94|2469.94|2456.94|2469.14|2456.14|37
1623416640000|2021-06-11 13:04:00|2469.97|2456.97|2469.79|2456.79|2470.01|2457.01|2469.74|2456.74|33
1623416650000|2021-06-11 13:04:10|2469.75|2456.75|2470.2|2457.2|2470.2|2457.2|2469.07|2456.07|37
1623416660000|2021-06-11 13:04:20|2470.06|2457.06|2470.4|2457.4|2471.06|2458.06|2470.06|2457.06|37
1623416670000|2021-06-11 13:04:30|2470.39|2457.39|2470.08|2457.08|2470.75|2457.75|2469.67|2456.67|38
1623416680000|2021-06-11 13:04:40|2470.09|2457.09|2469.49|2456.49|2470.33|2457.33|2469.34|2456.34|33
1623416690000|2021-06-11 13:04:50|2469.51|2456.51|2470.02|2457.02|2470.02|2457.02|2469.25|2456.25|35
1623416700000|2021-06-11 13:05:00|2469.84|2456.84|2468.83|2455.83|2470.08|2457.08|2468.59|2455.59|32
1623416710000|2021-06-11 13:05:10|2468.93|2455.93|2468.94|2455.94|2469.2|2456.2|2468.69|2455.69|30
1623416720000|2021-06-11 13:05:20|2468.86|2455.86|2469.45|2456.45|2469.77|2456.77|2468.63|2455.63|36
1623416730000|2021-06-11 13:05:30|2469.41|2456.41|2469.25|2456.25|2469.85|2456.85|2468.94|2455.94|30
1623416740000|2021-06-11 13:05:40|2469.28|2456.28|2469.81|2456.81|2469.81|2456.81|2468.92|2455.92|23
1623416750000|2021-06-11 13:05:50|2469.65|2456.65|2469.73|2456.73|2469.89|2456.89|2469.62|2456.62|30
1623416760000|2021-06-11 13:06:00|2469.72|2456.72|2469.62|2456.62|2470.11|2457.11|2469.56|2456.56|35
1623416770000|2021-06-11 13:06:10|2469.61|2456.61|2470.63|2457.63|2470.63|2457.63|2469.56|2456.56|29
1623416780000|2021-06-11 13:06:20|2470.72|2457.72|2470.95|2457.95|2470.98|2457.98|2470.43|2457.43|33
1623416790000|2021-06-11 13:06:30|2470.97|2457.97|2471.64|2458.64|2471.66|2458.66|2470.73|2457.73|35
1623416800000|2021-06-11 13:06:40|2471.48|2458.48|2471.49|2458.49|2471.66|2458.66|2471.4|2458.4|35
1623416810000|2021-06-11 13:06:50|2471.58|2458.58|2471.84|2458.84|2471.84|2458.84|2471.37|2458.37|26
1623416820000|2021-06-11 13:07:00|2472.17|2459.17|2472.96|2459.96|2473.27|2460.27|2471.79|2458.79|37
1623416830000|2021-06-11 13:07:10|2472.99|2459.99|2473.64|2460.64|2474.26|2461.26|2472.16|2459.16|39
1623416840000|2021-06-11 13:07:20|2473.55|2460.55|2473.96|2460.96|2474.64|2461.64|2473.49|2460.49|37
1623416850000|2021-06-11 13:07:30|2474.05|2461.05|2473.89|2460.89|2474.53|2461.53|2473.61|2460.61|38
1623416860000|2021-06-11 13:07:40|2474.06|2461.06|2473.82|2460.82|2474.06|2461.06|2473.22|2460.22|39
1623416870000|2021-06-11 13:07:50|2473.81|2460.81|2473.23|2460.23|2473.82|2460.82|2472.89|2459.89|38
1623416880000|2021-06-11 13:08:00|2473.24|2460.24|2474.97|2461.97|2475.09|2462.09|2473.24|2460.24|39
1623416890000|2021-06-11 13:08:10|2474.84|2461.84|2475.85|2462.85|2476.29|2463.29|2474.82|2461.82|34
1623416900000|2021-06-11 13:08:20|2475.79|2462.79|2476.16|2463.16|2476.27|2463.27|2475.72|2462.72|32
1623416910000|2021-06-11 13:08:30|2476.15|2463.15|2477.5|2464.5|2477.5|2464.5|2476.03|2463.03|30
1623416920000|2021-06-11 13:08:40|2477.58|2464.58|2478.11|2465.11|2478.87|2465.87|2477.55|2464.55|33
1623416930000|2021-06-11 13:08:50|2477.99|2464.99|2476.98|2463.98|2477.99|2464.99|2476.93|2463.93|38
1623416940000|2021-06-11 13:09:00|2476.99|2463.99|2476.06|2463.06|2477.34|2464.34|2476.06|2463.06|37
1623416950000|2021-06-11 13:09:10|2476.03|2463.03|2475.81|2462.81|2476.61|2463.61|2475.81|2462.81|35
1623416960000|2021-06-11 13:09:20|2475.63|2462.63|2477.07|2464.07|2477.41|2464.41|2475.59|2462.59|37
1623416970000|2021-06-11 13:09:30|2477.02|2464.02|2477.26|2464.26|2477.47|2464.47|2477.02|2464.02|33
1623416980000|2021-06-11 13:09:40|2477.25|2464.25|2476.73|2463.73|2477.62|2464.62|2476.65|2463.65|36
1623416990000|2021-06-11 13:09:50|2476.69|2463.69|2476.62|2463.62|2477.05|2464.05|2476.46|2463.46|34
1623417000000|2021-06-11 13:10:00|2476.66|2463.66|2477.86|2464.86|2477.9|2464.9|2476.5|2463.5|36
1623417010000|2021-06-11 13:10:10|2477.77|2464.77|2477.7|2464.7|2478.18|2465.18|2477.46|2464.46|38
1623417020000|2021-06-11 13:10:20|2477.89|2464.89|2478.04|2465.04|2478.07|2465.07|2477.51|2464.51|35
1623417030000|2021-06-11 13:10:30|2478.01|2465.01|2479.6|2466.6|2479.69|2466.69|2478.01|2465.01|28
1623417040000|2021-06-11 13:10:40|2479.57|2466.57|2478.86|2465.86|2479.6|2466.6|2478.86|2465.86|33
1623417050000|2021-06-11 13:10:50|2478.95|2465.95|2478.82|2465.82|2479.18|2466.18|2478.67|2465.67|29
1623417060000|2021-06-11 13:11:00|2478.72|2465.72|2479.04|2466.04|2479.84|2466.84|2478.64|2465.64|39
1623417070000|2021-06-11 13:11:10|2478.95|2465.95|2477.69|2464.69|2478.97|2465.97|2477.56|2464.56|38
1623417080000|2021-06-11 13:11:20|2477.68|2464.68|2478.14|2465.14|2479.62|2466.62|2477.58|2464.58|40
1623417090000|2021-06-11 13:11:30|2478.13|2465.13|2478.82|2465.82|2478.92|2465.92|2478.03|2465.03|38
1623417100000|2021-06-11 13:11:40|2478.9|2465.9|2478.81|2465.81|2478.98|2465.98|2478.59|2465.59|31
1623417110000|2021-06-11 13:11:50|2478.76|2465.76|2478.57|2465.57|2478.76|2465.76|2477.19|2464.19|33
1623417120000|2021-06-11 13:12:00|2478.56|2465.56|2478.38|2465.38|2478.97|2465.97|2478.26|2465.26|31
1623417130000|2021-06-11 13:12:10|2478.41|2465.41|2478.68|2465.68|2478.93|2465.93|2477.8|2464.8|31
1623417140000|2021-06-11 13:12:20|2478.74|2465.74|2479.76|2466.76|2479.76|2466.76|2478.68|2465.68|34
1623417150000|2021-06-11 13:12:30|2479.82|2466.82|2478.82|2465.82|2479.86|2466.86|2478.64|2465.64|40
1623417160000|2021-06-11 13:12:40|2478.78|2465.78|2478.8|2465.8|2479.69|2466.69|2478.58|2465.58|34
1623417170000|2021-06-11 13:12:50|2478.69|2465.69|2478.8|2465.8|2478.99|2465.99|2477.96|2464.96|36
1623417180000|2021-06-11 13:13:00|2478.79|2465.79|2477.27|2464.27|2478.79|2465.79|2477.15|2464.15|33
1623417190000|2021-06-11 13:13:10|2477.25|2464.25|2477.5|2464.5|2478.29|2465.29|2476.73|2463.73|34
1623417200000|2021-06-11 13:13:20|2477.48|2464.48|2477.6|2464.6|2477.63|2464.63|2477.09|2464.09|35
1623417210000|2021-06-11 13:13:30|2477.82|2464.82|2478.01|2465.01|2478.26|2465.26|2477.73|2464.73|36
1623417220000|2021-06-11 13:13:40|2478.1|2465.1|2477.33|2464.33|2478.24|2465.24|2477.33|2464.33|30
1623417230000|2021-06-11 13:13:50|2477.37|2464.37|2478.03|2465.03|2478.13|2465.13|2477.27|2464.27|34
1623417240000|2021-06-11 13:14:00|2478.07|2465.07|2478.54|2465.54|2478.83|2465.83|2478.03|2465.03|34
1623417250000|2021-06-11 13:14:10|2478.58|2465.58|2477.81|2464.81|2478.66|2465.66|2477.57|2464.57|35
1623417260000|2021-06-11 13:14:20|2477.84|2464.84|2478.75|2465.75|2478.75|2465.75|2477.75|2464.75|30
1623417270000|2021-06-11 13:14:30|2478.81|2465.81|2477.02|2464.02|2478.81|2465.81|2476.96|2463.96|35
1623417280000|2021-06-11 13:14:40|2477.03|2464.03|2476.88|2463.88|2477.2|2464.2|2476.73|2463.73|36
1623417290000|2021-06-11 13:14:50|2476.66|2463.66|2476.66|2463.66|2476.68|2463.68|2476.45|2463.45|30
1623417300000|2021-06-11 13:15:00|2476.7|2463.7|2476.78|2463.78|2477.32|2464.32|2476.54|2463.54|37
1623417310000|2021-06-11 13:15:10|2476.73|2463.73|2476.13|2463.13|2476.77|2463.77|2476.07|2463.07|31
1623417320000|2021-06-11 13:15:20|2476.06|2463.06|2474.99|2461.99|2476.4|2463.4|2474.9|2461.9|35
1623417330000|2021-06-11 13:15:30|2474.94|2461.94|2475.32|2462.32|2475.41|2462.41|2474.44|2461.44|27
1623417340000|2021-06-11 13:15:40|2475.27|2462.27|2476.42|2463.42|2476.73|2463.73|2475.14|2462.14|40
1623417350000|2021-06-11 13:15:50|2476.37|2463.37|2476.13|2463.13|2476.5|2463.5|2476.12|2463.12|32
1623417360000|2021-06-11 13:16:00|2476.12|2463.12|2477.11|2464.11|2477.27|2464.27|2476.1|2463.1|38
1623417370000|2021-06-11 13:16:10|2477.14|2464.14|2477.34|2464.34|2477.65|2464.65|2477.1|2464.1|36
1623417380000|2021-06-11 13:16:20|2477.43|2464.43|2477.92|2464.92|2478|2465|2477.38|2464.38|33
1623417390000|2021-06-11 13:16:30|2477.84|2464.84|2477.53|2464.53|2478.41|2465.41|2477.26|2464.26|38
1623417400000|2021-06-11 13:16:40|2477.56|2464.56|2477.49|2464.49|2477.94|2464.94|2477.49|2464.49|36
1623417410000|2021-06-11 13:16:50|2477.67|2464.67|2478.2|2465.2|2478.28|2465.28|2477.39|2464.39|29
1623417420000|2021-06-11 13:17:00|2478.21|2465.21|2479.32|2466.32|2480.04|2467.04|2478.18|2465.18|38
1623417430000|2021-06-11 13:17:10|2479.31|2466.31|2479.21|2466.21|2479.31|2466.31|2478.31|2465.31|37
1623417440000|2021-06-11 13:17:20|2479.32|2466.32|2477.91|2464.91|2479.32|2466.32|2477.65|2464.65|37
1623417450000|2021-06-11 13:17:30|2477.9|2464.9|2477.52|2464.52|2477.94|2464.94|2477.43|2464.43|39
1623417460000|2021-06-11 13:17:40|2477.5|2464.5|2477.78|2464.78|2477.78|2464.78|2477.34|2464.34|34
1623417470000|2021-06-11 13:17:50|2477.75|2464.75|2477.64|2464.64|2477.75|2464.75|2477.53|2464.53|33
1623417480000|2021-06-11 13:18:00|2477.63|2464.63|2478.12|2465.12|2479.03|2466.03|2477.63|2464.63|35
1623417490000|2021-06-11 13:18:10|2478.15|2465.15|2477.66|2464.66|2478.49|2465.49|2477.66|2464.66|32
1623417500000|2021-06-11 13:18:20|2477.71|2464.71|2477.72|2464.72|2477.77|2464.77|2477.38|2464.38|33
1623417510000|2021-06-11 13:18:30|2477.76|2464.76|2477.48|2464.48|2477.8|2464.8|2477.48|2464.48|35
1623417520000|2021-06-11 13:18:40|2477.53|2464.53|2477.64|2464.64|2477.64|2464.64|2477.4|2464.4|27
1623417530000|2021-06-11 13:18:50|2477.65|2464.65|2478.63|2465.63|2478.85|2465.85|2477.62|2464.62|36
1623417540000|2021-06-11 13:19:00|2478.69|2465.69|2477.21|2464.21|2478.7|2465.7|2477.18|2464.18|32
1623417550000|2021-06-11 13:19:10|2477.23|2464.23|2476.57|2463.57|2477.33|2464.33|2476.57|2463.57|30
1623417560000|2021-06-11 13:19:20|2476.43|2463.43|2475.42|2462.42|2476.44|2463.44|2475.42|2462.42|36
1623417570000|2021-06-11 13:19:30|2475.41|2462.41|2474.95|2461.95|2475.56|2462.56|2474.89|2461.89|36
1623417580000|2021-06-11 13:19:40|2474.94|2461.94|2475.91|2462.91|2476.04|2463.04|2474.82|2461.82|34
1623417590000|2021-06-11 13:19:50|2475.86|2462.86|2475.09|2462.09|2475.86|2462.86|2474.91|2461.91|33
1623417600000|2021-06-11 13:20:00|2475.01|2462.01|2475.12|2462.12|2475.14|2462.14|2474.81|2461.81|36
1623417610000|2021-06-11 13:20:10|2475.2|2462.2|2474.74|2461.74|2476.38|2463.38|2474.74|2461.74|35
1623417620000|2021-06-11 13:20:20|2474.72|2461.72|2474.38|2461.38|2474.73|2461.73|2474.3|2461.3|24
1623417630000|2021-06-11 13:20:30|2474.41|2461.41|2473.36|2460.36|2474.41|2461.41|2473.36|2460.36|24
1623417640000|2021-06-11 13:20:40|2473.34|2460.34|2473.7|2460.7|2474.03|2461.03|2473.2|2460.2|32
1623417650000|2021-06-11 13:20:50|2473.72|2460.72|2473.13|2460.13|2474|2461|2473.08|2460.08|39
1623417660000|2021-06-11 13:21:00|2473.33|2460.33|2472.44|2459.44|2473.45|2460.45|2472.38|2459.38|28
1623417670000|2021-06-11 13:21:10|2472.41|2459.41|2473.15|2460.15|2473.15|2460.15|2471.64|2458.64|32
1623417680000|2021-06-11 13:21:20|2473.3|2460.3|2472.59|2459.59|2473.61|2460.61|2472.59|2459.59|34
1623417690000|2021-06-11 13:21:30|2472.45|2459.45|2472.81|2459.81|2472.81|2459.81|2472.32|2459.32|35
1623417700000|2021-06-11 13:21:40|2472.77|2459.77|2471.71|2458.71|2472.77|2459.77|2471.47|2458.47|31
1623417710000|2021-06-11 13:21:50|2471.64|2458.64|2472.02|2459.02|2472.02|2459.02|2471.35|2458.35|34
1623417720000|2021-06-11 13:22:00|2472.28|2459.28|2471.77|2458.77|2472.52|2459.52|2471.73|2458.73|32
1623417730000|2021-06-11 13:22:10|2471.79|2458.79|2471.08|2458.08|2471.79|2458.79|2471|2458|36
1623417740000|2021-06-11 13:22:20|2471.06|2458.06|2470.46|2457.46|2471.06|2458.06|2470.06|2457.06|36
1623417750000|2021-06-11 13:22:30|2470.45|2457.45|2471.94|2458.94|2472.05|2459.05|2470.29|2457.29|39
1623417760000|2021-06-11 13:22:40|2472.13|2459.13|2471.2|2458.2|2472.16|2459.16|2470.74|2457.74|33
1623417770000|2021-06-11 13:22:50|2471.17|2458.17|2472.83|2459.83|2472.83|2459.83|2471.17|2458.17|39
1623417780000|2021-06-11 13:23:00|2473.03|2460.03|2475.27|2462.27|2475.27|2462.27|2472.11|2459.11|34
1623417790000|2021-06-11 13:23:10|2475.32|2462.32|2475.78|2462.78|2475.78|2462.78|2474.03|2461.03|38
1623417800000|2021-06-11 13:23:20|2476.04|2463.04|2476.41|2463.41|2476.47|2463.47|2475.58|2462.58|39
1623417810000|2021-06-11 13:23:30|2476.38|2463.38|2474.93|2461.93|2476.75|2463.75|2474.9|2461.9|35
1623417820000|2021-06-11 13:23:40|2474.9|2461.9|2473.31|2460.31|2474.9|2461.9|2472.94|2459.94|34
1623417830000|2021-06-11 13:23:50|2473.23|2460.23|2472.33|2459.33|2473.24|2460.24|2471.3|2458.3|39
1623417840000|2021-06-11 13:24:00|2472.41|2459.41|2471.81|2458.81|2472.44|2459.44|2471.62|2458.62|38
1623417850000|2021-06-11 13:24:10|2471.77|2458.77|2472.34|2459.34|2472.44|2459.44|2471.52|2458.52|31
1623417860000|2021-06-11 13:24:20|2472.37|2459.37|2473.51|2460.51|2473.51|2460.51|2472.35|2459.35|34
1623417870000|2021-06-11 13:24:30|2473.63|2460.63|2474.64|2461.64|2474.76|2461.76|2473.61|2460.61|36
1623417880000|2021-06-11 13:24:40|2474.67|2461.67|2475.04|2462.04|2475.63|2462.63|2474.15|2461.15|36
1623417890000|2021-06-11 13:24:50|2475.21|2462.21|2474.47|2461.47|2475.51|2462.51|2474.18|2461.18|32
1623417900000|2021-06-11 13:25:00|2474.43|2461.43|2475.11|2462.11|2475.11|2462.11|2473.93|2460.93|35
1623417910000|2021-06-11 13:25:10|2475.12|2462.12|2476.63|2463.63|2476.85|2463.85|2475.12|2462.12|27
1623417920000|2021-06-11 13:25:20|2476.72|2463.72|2477.76|2464.76|2477.92|2464.92|2476.72|2463.72|26
1623417930000|2021-06-11 13:25:30|2477.86|2464.86|2477.24|2464.24|2477.87|2464.87|2477.11|2464.11|23
1623417940000|2021-06-11 13:25:40|2477.27|2464.27|2478.87|2465.87|2478.87|2465.87|2476.88|2463.88|28
1623417950000|2021-06-11 13:25:50|2478.64|2465.64|2477.29|2464.29|2478.64|2465.64|2477.13|2464.13|27
1623417960000|2021-06-11 13:26:00|2477.11|2464.11|2477.82|2464.82|2477.82|2464.82|2476.71|2463.71|28
1623417970000|2021-06-11 13:26:10|2477.74|2464.74|2476.89|2463.89|2477.99|2464.99|2476.4|2463.4|28
1623417980000|2021-06-11 13:26:20|2476.62|2463.62|2476.38|2463.38|2476.84|2463.84|2476.29|2463.29|27
1623417990000|2021-06-11 13:26:30|2476.29|2463.29|2476.53|2463.53|2476.8|2463.8|2475.93|2462.93|26
1623418000000|2021-06-11 13:26:40|2476.56|2463.56|2477.5|2464.5|2477.51|2464.51|2476.56|2463.56|26
1623418010000|2021-06-11 13:26:50|2477.46|2464.46|2477.95|2464.95|2477.95|2464.95|2477.27|2464.27|27
1623418020000|2021-06-11 13:27:00|2477.86|2464.86|2478.09|2465.09|2478.09|2465.09|2477.57|2464.57|26
1623418030000|2021-06-11 13:27:10|2478.01|2465.01|2479.14|2466.14|2479.14|2466.14|2477.96|2464.96|26
1623418040000|2021-06-11 13:27:20|2479.11|2466.11|2479.16|2466.16|2479.42|2466.42|2478.75|2465.75|27
1623418050000|2021-06-11 13:27:30|2478.89|2465.89|2479.47|2466.47|2479.95|2466.95|2478.8|2465.8|28
1623418060000|2021-06-11 13:27:40|2479.72|2466.72|2478.98|2465.98|2479.72|2466.72|2478.76|2465.76|25
1623418070000|2021-06-11 13:27:50|2479|2466|2477.93|2464.93|2479.12|2466.12|2477.93|2464.93|25
1623418080000|2021-06-11 13:28:00|2478.17|2465.17|2477.78|2464.78|2478.17|2465.17|2477.6|2464.6|27
1623418090000|2021-06-11 13:28:10|2477.97|2464.97|2478.71|2465.71|2478.71|2465.71|2477.97|2464.97|25
1623418100000|2021-06-11 13:28:20|2478.69|2465.69|2477.51|2464.51|2478.91|2465.91|2477.2|2464.2|27
1623418110000|2021-06-11 13:28:30|2477.33|2464.33|2477.1|2464.1|2477.86|2464.86|2477.1|2464.1|26
1623418120000|2021-06-11 13:28:40|2477.08|2464.08|2477.11|2464.11|2477.41|2464.41|2476.98|2463.98|26
1623418130000|2021-06-11 13:28:50|2477.17|2464.17|2477.22|2464.22|2477.43|2464.43|2476.81|2463.81|27
1623418140000|2021-06-11 13:29:00|2477.52|2464.52|2476.91|2463.91|2478.62|2465.62|2476.84|2463.84|27
1623418150000|2021-06-11 13:29:10|2476.87|2463.87|2475.93|2462.93|2476.9|2463.9|2475.93|2462.93|22
1623418160000|2021-06-11 13:29:20|2475.9|2462.9|2475.93|2462.93|2476.24|2463.24|2475.9|2462.9|16
1623418170000|2021-06-11 13:29:30|2476.04|2463.04|2476.56|2463.56|2476.56|2463.56|2475.77|2462.77|26
1623418180000|2021-06-11 13:29:40|2476.54|2463.54|2477.29|2464.29|2477.31|2464.31|2476.41|2463.41|22
1623418190000|2021-06-11 13:29:50|2477.3|2464.3|2477.63|2464.63|2477.63|2464.63|2477.3|2464.3|22
1623418200000|2021-06-11 13:30:00|2477.66|2464.66|2477.7|2464.7|2478.04|2465.04|2477.66|2464.66|18
1623418210000|2021-06-11 13:30:10|2477.87|2464.87|2477.76|2464.76|2478.02|2465.02|2477.73|2464.73|21
1623418220000|2021-06-11 13:30:20|2477.83|2464.83|2477.44|2464.44|2477.97|2464.97|2477.39|2464.39|27
1623418230000|2021-06-11 13:30:30|2477.46|2464.46|2476.69|2463.69|2477.46|2464.46|2476.57|2463.57|28
1623418240000|2021-06-11 13:30:40|2476.67|2463.67|2477.05|2464.05|2477.1|2464.1|2476.67|2463.67|23
1623418250000|2021-06-11 13:30:50|2477.07|2464.07|2476.99|2463.99|2477.64|2464.64|2476.98|2463.98|27
1623418260000|2021-06-11 13:31:00|2476.56|2463.56|2476.03|2463.03|2476.56|2463.56|2475.32|2462.32|29
1623418270000|2021-06-11 13:31:10|2476.04|2463.04|2476.08|2463.08|2476.31|2463.31|2475.66|2462.66|26
1623418280000|2021-06-11 13:31:20|2476.11|2463.11|2476.25|2463.25|2476.25|2463.25|2475.71|2462.71|25
1623418290000|2021-06-11 13:31:30|2476.23|2463.23|2476.44|2463.44|2477.03|2464.03|2476.23|2463.23|27
1623418300000|2021-06-11 13:31:40|2476.6|2463.6|2476.02|2463.02|2476.6|2463.6|2476|2463|27
1623418310000|2021-06-11 13:31:50|2476.12|2463.12|2476.57|2463.57|2476.57|2463.57|2475.94|2462.94|26
1623418320000|2021-06-11 13:32:00|2476.48|2463.48|2476.48|2463.48|2476.77|2463.77|2476.31|2463.31|26
1623418330000|2021-06-11 13:32:10|2476.5|2463.5|2476.81|2463.81|2476.95|2463.95|2476.28|2463.28|24
1623418340000|2021-06-11 13:32:20|2476.82|2463.82|2477.78|2464.78|2477.78|2464.78|2476.77|2463.77|24
1623418350000|2021-06-11 13:32:30|2477.8|2464.8|2476.85|2463.85|2477.92|2464.92|2476.63|2463.63|25
1623418360000|2021-06-11 13:32:40|2476.87|2463.87|2477.69|2464.69|2478|2465|2476.87|2463.87|24
1623418370000|2021-06-11 13:32:50|2477.67|2464.67|2479|2466|2479|2466|2477.63|2464.63|26
1623418380000|2021-06-11 13:33:00|2479.15|2466.15|2479.37|2466.37|2479.57|2466.57|2479.01|2466.01|28
1623418390000|2021-06-11 13:33:10|2479.53|2466.53|2480.29|2467.29|2480.32|2467.32|2479.39|2466.39|24
1623418400000|2021-06-11 13:33:20|2480.38|2467.38|2480.91|2467.91|2480.91|2467.91|2480.22|2467.22|27
1623418410000|2021-06-11 13:33:30|2480.98|2467.98|2480.14|2467.14|2480.98|2467.98|2479.73|2466.73|27
1623418420000|2021-06-11 13:33:40|2480.16|2467.16|2481.64|2468.64|2481.84|2468.84|2480.1|2467.1|24
1623418430000|2021-06-11 13:33:50|2481.65|2468.65|2482.01|2469.01|2482.11|2469.11|2481.33|2468.33|27
1623418440000|2021-06-11 13:34:00|2482.02|2469.02|2480.97|2467.97|2482.08|2469.08|2480.97|2467.97|25
1623418450000|2021-06-11 13:34:10|2481.02|2468.02|2480.87|2467.87|2481.33|2468.33|2480.77|2467.77|28
1623418460000|2021-06-11 13:34:20|2480.9|2467.9|2481.8|2468.8|2482.12|2469.12|2480.9|2467.9|26
1623418470000|2021-06-11 13:34:30|2481.77|2468.77|2482.21|2469.21|2482.37|2469.37|2481.74|2468.74|26
1623418480000|2021-06-11 13:34:40|2482.17|2469.17|2482.44|2469.44|2482.51|2469.51|2482.08|2469.08|21
1623418490000|2021-06-11 13:34:50|2482.53|2469.53|2482.61|2469.61|2482.83|2469.83|2482.46|2469.46|13
1623418500000|2021-06-11 13:35:00|2482.66|2469.66|2484.08|2471.08|2484.39|2471.39|2482.66|2469.66|25
1623418510000|2021-06-11 13:35:10|2484.04|2471.04|2483.97|2470.97|2484.17|2471.17|2483.59|2470.59|19
1623418520000|2021-06-11 13:35:20|2483.98|2470.98|2484.51|2471.51|2484.55|2471.55|2483.97|2470.97|22
1623418530000|2021-06-11 13:35:30|2484.54|2471.54|2484.68|2471.68|2484.69|2471.69|2484.48|2471.48|29
1623418540000|2021-06-11 13:35:40|2484.66|2471.66|2485.54|2472.54|2485.77|2472.77|2484.61|2471.61|30
1623418550000|2021-06-11 13:35:50|2485.53|2472.53|2485.49|2472.49|2486.26|2473.26|2485.49|2472.49|38
1623418560000|2021-06-11 13:36:00|2485.67|2472.67|2485.23|2472.23|2485.74|2472.74|2484.87|2471.87|38
1623418570000|2021-06-11 13:36:10|2485.24|2472.24|2486.44|2473.44|2486.71|2473.71|2485.24|2472.24|36
1623418580000|2021-06-11 13:36:20|2486.42|2473.42|2486.4|2473.4|2486.55|2473.55|2486.33|2473.33|27
1623418590000|2021-06-11 13:36:30|2486.34|2473.34|2485.66|2472.66|2486.75|2473.75|2485.66|2472.66|31
1623418600000|2021-06-11 13:36:40|2485.64|2472.64|2485|2472|2485.8|2472.8|2484.91|2471.91|30
1623418610000|2021-06-11 13:36:50|2484.99|2471.99|2484.97|2471.97|2485.19|2472.19|2484.61|2471.61|26
1623418620000|2021-06-11 13:37:00|2485.01|2472.01|2485.53|2472.53|2485.63|2472.63|2484.96|2471.96|33
1623418630000|2021-06-11 13:37:10|2485.6|2472.6|2485.62|2472.62|2485.83|2472.83|2485.37|2472.37|36
1623418640000|2021-06-11 13:37:20|2485.67|2472.67|2485.5|2472.5|2485.73|2472.73|2485.11|2472.11|35
1623418650000|2021-06-11 13:37:30|2485.48|2472.48|2484.69|2471.69|2485.48|2472.48|2484.6|2471.6|37
1623418660000|2021-06-11 13:37:40|2484.62|2471.62|2484.24|2471.24|2484.63|2471.63|2484.23|2471.23|30
1623418670000|2021-06-11 13:37:50|2484.22|2471.22|2483.86|2470.86|2484.76|2471.76|2483.86|2470.86|37
1623418680000|2021-06-11 13:38:00|2483.81|2470.81|2483.87|2470.87|2484.12|2471.12|2483.73|2470.73|34
1623418690000|2021-06-11 13:38:10|2483.89|2470.89|2482.49|2469.49|2483.89|2470.89|2482.49|2469.49|36
1623418700000|2021-06-11 13:38:20|2482.46|2469.46|2482.98|2469.98|2483.17|2470.17|2482.33|2469.33|35
1623418710000|2021-06-11 13:38:30|2482.99|2469.99|2484.14|2471.14|2484.15|2471.15|2482.72|2469.72|34
1623418720000|2021-06-11 13:38:40|2484.16|2471.16|2483.72|2470.72|2484.16|2471.16|2483.71|2470.71|39
1623418730000|2021-06-11 13:38:50|2483.78|2470.78|2484.11|2471.11|2484.29|2471.29|2483.7|2470.7|32
1623418740000|2021-06-11 13:39:00|2484.21|2471.21|2484.64|2471.64|2484.64|2471.64|2483.97|2470.97|34
1623418750000|2021-06-11 13:39:10|2484.7|2471.7|2485|2472|2485|2472|2484.56|2471.56|32
1623418760000|2021-06-11 13:39:20|2484.98|2471.98|2485.14|2472.14|2485.14|2472.14|2484.8|2471.8|31
1623418770000|2021-06-11 13:39:30|2485.11|2472.11|2485.63|2472.63|2485.7|2472.7|2484.9|2471.9|30
1623418780000|2021-06-11 13:39:40|2485.6|2472.6|2485.17|2472.17|2485.73|2472.73|2485.13|2472.13|30
1623418790000|2021-06-11 13:39:50|2485.16|2472.16|2485.12|2472.12|2485.53|2472.53|2485.12|2472.12|35
1623418800000|2021-06-11 13:40:00|2485.11|2472.11|2484.81|2471.81|2485.11|2472.11|2484.47|2471.47|38
1623418810000|2021-06-11 13:40:10|2484.8|2471.8|2484.23|2471.23|2484.86|2471.86|2484.23|2471.23|32
1623418820000|2021-06-11 13:40:20|2484.26|2471.26|2484.24|2471.24|2484.31|2471.31|2484.22|2471.22|21
1623418830000|2021-06-11 13:40:30|2484.26|2471.26|2484.9|2471.9|2485.46|2472.46|2484.22|2471.22|30
1623418840000|2021-06-11 13:40:40|2485.07|2472.07|2485.54|2472.54|2485.54|2472.54|2484.77|2471.77|35
1623418850000|2021-06-11 13:40:50|2485.28|2472.28|2485.99|2472.99|2485.99|2472.99|2485.16|2472.16|36
1623418860000|2021-06-11 13:41:00|2486.03|2473.03|2486.36|2473.36|2486.45|2473.45|2485.79|2472.79|33
1623418870000|2021-06-11 13:41:10|2486.33|2473.33|2484.55|2471.55|2486.37|2473.37|2484.1|2471.1|29
1623418880000|2021-06-11 13:41:20|2484.45|2471.45|2485.65|2472.65|2485.65|2472.65|2484.45|2471.45|35
1623418890000|2021-06-11 13:41:30|2485.68|2472.68|2485.58|2472.58|2485.68|2472.68|2485.27|2472.27|38
1623418900000|2021-06-11 13:41:40|2485.61|2472.61|2485.66|2472.66|2485.92|2472.92|2485.55|2472.55|35
1623418910000|2021-06-11 13:41:50|2485.64|2472.64|2485.85|2472.85|2485.88|2472.88|2485.6|2472.6|36
1623418920000|2021-06-11 13:42:00|2485.89|2472.89|2486.74|2473.74|2486.84|2473.84|2485.86|2472.86|38
1623418930000|2021-06-11 13:42:10|2486.73|2473.73|2487.02|2474.02|2487.1|2474.1|2486.65|2473.65|38
1623418940000|2021-06-11 13:42:20|2486.99|2473.99|2485.5|2472.5|2487.1|2474.1|2485.44|2472.44|33
1623418950000|2021-06-11 13:42:30|2485.48|2472.48|2486.01|2473.01|2486.01|2473.01|2484.72|2471.72|28
1623418960000|2021-06-11 13:42:40|2485.96|2472.96|2485.93|2472.93|2486.26|2473.26|2485.8|2472.8|37
1623418970000|2021-06-11 13:42:50|2486.29|2473.29|2486.26|2473.26|2486.76|2473.76|2485.91|2472.91|33
1623418980000|2021-06-11 13:43:00|2486.27|2473.27|2486.28|2473.28|2486.51|2473.51|2486.18|2473.18|27
1623418990000|2021-06-11 13:43:10|2486.26|2473.26|2485.14|2472.14|2486.3|2473.3|2484.93|2471.93|30
1623419000000|2021-06-11 13:43:20|2485.29|2472.29|2484.1|2471.1|2485.3|2472.3|2484.04|2471.04|31
1623419010000|2021-06-11 13:43:30|2484.19|2471.19|2482.82|2469.82|2484.27|2471.27|2482.48|2469.48|30
1623419020000|2021-06-11 13:43:40|2482.86|2469.86|2481.76|2468.76|2483.22|2470.22|2481.74|2468.74|39
1623419030000|2021-06-11 13:43:50|2481.66|2468.66|2481.61|2468.61|2482.3|2469.3|2481.52|2468.52|34
1623419040000|2021-06-11 13:44:00|2481.59|2468.59|2482.67|2469.67|2483.21|2470.21|2481.4|2468.4|35
1623419050000|2021-06-11 13:44:10|2482.75|2469.75|2482.21|2469.21|2483.27|2470.27|2482.21|2469.21|34
1623419060000|2021-06-11 13:44:20|2482.25|2469.25|2482.04|2469.04|2482.25|2469.25|2481.83|2468.83|24
1623419070000|2021-06-11 13:44:30|2482.06|2469.06|2482.13|2469.13|2482.53|2469.53|2481.93|2468.93|32
1623419080000|2021-06-11 13:44:40|2482.14|2469.14|2481.79|2468.79|2482.51|2469.51|2481.79|2468.79|33
1623419090000|2021-06-11 13:44:50|2481.72|2468.72|2481.69|2468.69|2481.78|2468.78|2481.44|2468.44|20
1623419100000|2021-06-11 13:45:00|2481.68|2468.68|2482.81|2469.81|2482.93|2469.93|2481.58|2468.58|38
1623419110000|2021-06-11 13:45:10|2482.75|2469.75|2482.58|2469.58|2483.75|2470.75|2482.58|2469.58|35
1623419120000|2021-06-11 13:45:20|2482.6|2469.6|2482.51|2469.51|2482.77|2469.77|2482.48|2469.48|27
1623419130000|2021-06-11 13:45:30|2482.48|2469.48|2481.59|2468.59|2482.56|2469.56|2481.55|2468.55|32
1623419140000|2021-06-11 13:45:40|2481.66|2468.66|2481.39|2468.39|2481.66|2468.66|2480.87|2467.87|33
1623419150000|2021-06-11 13:45:50|2481.38|2468.38|2482.03|2469.03|2482.32|2469.32|2481.23|2468.23|34
1623419160000|2021-06-11 13:46:00|2482.05|2469.05|2482.91|2469.91|2483.24|2470.24|2482.01|2469.01|33
1623419170000|2021-06-11 13:46:10|2482.99|2469.99|2483.28|2470.28|2483.51|2470.51|2482.91|2469.91|34
1623419180000|2021-06-11 13:46:20|2483.27|2470.27|2483.02|2470.02|2483.29|2470.29|2482.73|2469.73|27
1623419190000|2021-06-11 13:46:30|2483.03|2470.03|2483.4|2470.4|2483.5|2470.5|2482.79|2469.79|34
1623419200000|2021-06-11 13:46:40|2483.34|2470.34|2481.89|2468.89|2483.35|2470.35|2481.89|2468.89|33
1623419210000|2021-06-11 13:46:50|2482.05|2469.05|2481.61|2468.61|2482.05|2469.05|2481.35|2468.35|34
1623419220000|2021-06-11 13:47:00|2481.64|2468.64|2482.55|2469.55|2482.8|2469.8|2481.64|2468.64|35
1623419230000|2021-06-11 13:47:10|2482.4|2469.4|2481.15|2468.15|2482.5|2469.5|2481.13|2468.13|36
1623419240000|2021-06-11 13:47:20|2481.12|2468.12|2482.32|2469.32|2482.32|2469.32|2480.67|2467.67|37
1623419250000|2021-06-11 13:47:30|2482.34|2469.34|2481.14|2468.14|2482.38|2469.38|2481.1|2468.1|31
1623419260000|2021-06-11 13:47:40|2481.16|2468.16|2481.22|2468.22|2481.71|2468.71|2480.97|2467.97|26
1623419270000|2021-06-11 13:47:50|2481.23|2468.23|2481.23|2468.23|2481.33|2468.33|2481.23|2468.23|6
1623419280000|2021-06-11 13:48:00|2481.46|2468.46|2481.88|2468.88|2482.29|2469.29|2481.41|2468.41|20
1623419290000|2021-06-11 13:48:10|2481.91|2468.91|2481.46|2468.46|2482.1|2469.1|2481.46|2468.46|21
1623419300000|2021-06-11 13:48:20|2481.48|2468.48|2481.43|2468.43|2481.55|2468.55|2481.39|2468.39|11
1623419310000|2021-06-11 13:48:30|2481.39|2468.39|2482.17|2469.17|2482.17|2469.17|2481.05|2468.05|29
1623419320000|2021-06-11 13:48:40|2482.15|2469.15|2482.14|2469.14|2482.2|2469.2|2481.56|2468.56|28
1623419330000|2021-06-11 13:48:50|2482.05|2469.05|2482.06|2469.06|2482.06|2469.06|2481.71|2468.71|35
1623419340000|2021-06-11 13:49:00|2482.19|2469.19|2481.65|2468.65|2482.36|2469.36|2481.55|2468.55|34
1623419350000|2021-06-11 13:49:10|2481.68|2468.68|2481.44|2468.44|2481.68|2468.68|2480.95|2467.95|32
1623419360000|2021-06-11 13:49:20|2481.42|2468.42|2481.87|2468.87|2482.02|2469.02|2481.31|2468.31|34
1623419370000|2021-06-11 13:49:30|2481.86|2468.86|2481.35|2468.35|2481.98|2468.98|2481.34|2468.34|33
1623419380000|2021-06-11 13:49:40|2481.33|2468.33|2481.17|2468.17|2481.39|2468.39|2480.44|2467.44|31
1623419390000|2021-06-11 13:49:50|2481.22|2468.22|2481.71|2468.71|2481.85|2468.85|2481.03|2468.03|38
1623419400000|2021-06-11 13:50:00|2481.7|2468.7|2481.69|2468.69|2481.79|2468.79|2481.58|2468.58|16
1623419410000|2021-06-11 13:50:10|2481.77|2468.77|2481.78|2468.78|2482.24|2469.24|2481.72|2468.72|24
1623419420000|2021-06-11 13:50:20|2481.62|2468.62|2481.1|2468.1|2481.63|2468.63|2481.03|2468.03|19
1623419430000|2021-06-11 13:50:30|2481.09|2468.09|2480.03|2467.03|2481.19|2468.19|2480.03|2467.03|36
1623419440000|2021-06-11 13:50:40|2480.02|2467.02|2479.57|2466.57|2480.02|2467.02|2479.31|2466.31|31
1623419450000|2021-06-11 13:50:50|2479.58|2466.58|2478.54|2465.54|2479.65|2466.65|2478.54|2465.54|29
1623419460000|2021-06-11 13:51:00|2478.95|2465.95|2480.75|2467.75|2481.32|2468.32|2478.95|2465.95|39
1623419470000|2021-06-11 13:51:10|2480.82|2467.82|2480.74|2467.74|2480.88|2467.88|2480.69|2467.69|26
1623419480000|2021-06-11 13:51:20|2480.83|2467.83|2480.97|2467.97|2480.98|2467.98|2480.8|2467.8|8
1623419490000|2021-06-11 13:51:30|2481.08|2468.08|2481.5|2468.5|2481.82|2468.82|2480.96|2467.96|30
1623419500000|2021-06-11 13:51:40|2481.56|2468.56|2482.03|2469.03|2482.05|2469.05|2481.36|2468.36|30
1623419510000|2021-06-11 13:51:50|2481.96|2468.96|2481.95|2468.95|2482.08|2469.08|2481.71|2468.71|21
1623419520000|2021-06-11 13:52:00|2481.9|2468.9|2482.04|2469.04|2482.22|2469.22|2481.88|2468.88|25
1623419530000|2021-06-11 13:52:10|2482.05|2469.05|2482.5|2469.5|2482.56|2469.56|2481.97|2468.97|23
1623419540000|2021-06-11 13:52:20|2482.48|2469.48|2482.49|2469.49|2482.53|2469.53|2482.3|2469.3|21
1623419550000|2021-06-11 13:52:30|2482.53|2469.53|2483.39|2470.39|2483.41|2470.41|2482.5|2469.5|32
1623419560000|2021-06-11 13:52:40|2483.01|2470.01|2483.42|2470.42|2483.58|2470.58|2482.84|2469.84|34
1623419570000|2021-06-11 13:52:50|2483.37|2470.37|2484.28|2471.28|2484.28|2471.28|2483.18|2470.18|35
1623419580000|2021-06-11 13:53:00|2484.11|2471.11|2484.95|2471.95|2485.4|2472.4|2483.86|2470.86|26
1623419590000|2021-06-11 13:53:10|2484.91|2471.91|2483.77|2470.77|2484.93|2471.93|2483.77|2470.77|27
1623419600000|2021-06-11 13:53:20|2483.84|2470.84|2485.56|2472.56|2485.56|2472.56|2483.84|2470.84|30
1623419610000|2021-06-11 13:53:30|2485.67|2472.67|2485.65|2472.65|2485.77|2472.77|2485.46|2472.46|18
1623419620000|2021-06-11 13:53:40|2485.62|2472.62|2486.1|2473.1|2486.49|2473.49|2485.6|2472.6|26
1623419630000|2021-06-11 13:53:50|2486.18|2473.18|2485.72|2472.72|2486.43|2473.43|2484.94|2471.94|28
1623419640000|2021-06-11 13:54:00|2485.84|2472.84|2485.62|2472.62|2485.91|2472.91|2485.25|2472.25|26
1623419650000|2021-06-11 13:54:10|2485.7|2472.7|2485.75|2472.75|2485.81|2472.81|2485.52|2472.52|15
1623419660000|2021-06-11 13:54:20|2485.7|2472.7|2485.64|2472.64|2485.8|2472.8|2485.64|2472.64|25
1623419670000|2021-06-11 13:54:30|2485.63|2472.63|2485.68|2472.68|2485.68|2472.68|2485.17|2472.17|16
1623419680000|2021-06-11 13:54:40|2485.65|2472.65|2485.74|2472.74|2485.85|2472.85|2485.51|2472.51|26
1623419690000|2021-06-11 13:54:50|2485.78|2472.78|2485.72|2472.72|2485.79|2472.79|2485.29|2472.29|24
1623419700000|2021-06-11 13:55:00|2485.71|2472.71|2485.47|2472.47|2486.45|2473.45|2485.3|2472.3|28
1623419710000|2021-06-11 13:55:10|2485.53|2472.53|2485.41|2472.41|2485.61|2472.61|2485.25|2472.25|31
1623419720000|2021-06-11 13:55:20|2485.47|2472.47|2485.71|2472.71|2485.76|2472.76|2485.43|2472.43|21
1623419730000|2021-06-11 13:55:30|2485.6|2472.6|2485.24|2472.24|2485.73|2472.73|2485.12|2472.12|31
1623419740000|2021-06-11 13:55:40|2485.27|2472.27|2486.16|2473.16|2486.23|2473.23|2484.7|2471.7|35
1623419750000|2021-06-11 13:55:50|2486.19|2473.19|2486.34|2473.34|2486.45|2473.45|2485.94|2472.94|19
1623419760000|2021-06-11 13:56:00|2486.26|2473.26|2484.86|2471.86|2486.26|2473.26|2484.82|2471.82|38
1623419770000|2021-06-11 13:56:10|2484.64|2471.64|2484.25|2471.25|2484.64|2471.64|2484.18|2471.18|17
1623419780000|2021-06-11 13:56:20|2484.23|2471.23|2483.06|2470.06|2484.23|2471.23|2482.98|2469.98|21
1623419790000|2021-06-11 13:56:30|2483.07|2470.07|2483.17|2470.17|2483.33|2470.33|2482.93|2469.93|32
1623419800000|2021-06-11 13:56:40|2483.11|2470.11|2483.43|2470.43|2483.51|2470.51|2483.11|2470.11|19
1623419810000|2021-06-11 13:56:50|2483.35|2470.35|2482.7|2469.7|2483.48|2470.48|2482.49|2469.49|22
1623419820000|2021-06-11 13:57:00|2482.71|2469.71|2482.57|2469.57|2482.71|2469.71|2481.51|2468.51|25
1623419830000|2021-06-11 13:57:10|2482.26|2469.26|2482.33|2469.33|2482.66|2469.66|2481.87|2468.87|32
1623419840000|2021-06-11 13:57:20|2481.87|2468.87|2479.52|2466.52|2482.38|2469.38|2479.42|2466.42|30
1623419850000|2021-06-11 13:57:30|2479.45|2466.45|2478.89|2465.89|2479.8|2466.8|2478.89|2465.89|34
1623419860000|2021-06-11 13:57:40|2478.9|2465.9|2478.39|2465.39|2479.99|2466.99|2478.39|2465.39|32
1623419870000|2021-06-11 13:57:50|2478.35|2465.35|2478.9|2465.9|2479.22|2466.22|2478.31|2465.31|37
1623419880000|2021-06-11 13:58:00|2478.88|2465.88|2480.21|2467.21|2480.4|2467.4|2478.58|2465.58|37
1623419890000|2021-06-11 13:58:10|2480.3|2467.3|2480.06|2467.06|2480.63|2467.63|2479.74|2466.74|26
1623419900000|2021-06-11 13:58:20|2480.04|2467.04|2480.25|2467.25|2480.25|2467.25|2479.89|2466.89|30
1623419910000|2021-06-11 13:58:30|2480.3|2467.3|2479.65|2466.65|2480.3|2467.3|2479.44|2466.44|35
1623419920000|2021-06-11 13:58:40|2479.64|2466.64|2479.99|2466.99|2479.99|2466.99|2479.6|2466.6|25
1623419930000|2021-06-11 13:58:50|2479.98|2466.98|2479.59|2466.59|2480.24|2467.24|2479.59|2466.59|33
1623419940000|2021-06-11 13:59:00|2479.6|2466.6|2479.8|2466.8|2479.84|2466.84|2479.58|2466.58|25
1623419950000|2021-06-11 13:59:10|2479.82|2466.82|2480.74|2467.74|2480.84|2467.84|2479.82|2466.82|33
1623419960000|2021-06-11 13:59:20|2480.77|2467.77|2480.43|2467.43|2480.77|2467.77|2480.39|2467.39|28
1623419970000|2021-06-11 13:59:30|2480.42|2467.42|2481.52|2468.52|2481.52|2468.52|2480.42|2467.42|33
1623419980000|2021-06-11 13:59:40|2481.51|2468.51|2481.24|2468.24|2481.74|2468.74|2481.16|2468.16|31
1623419990000|2021-06-11 13:59:50|2481.14|2468.14|2481.19|2468.19|2481.37|2468.37|2481.08|2468.08|33
1623420000000|2021-06-11 14:00:00|2481.29|2468.29|2482.43|2469.43|2482.43|2469.43|2481.17|2468.17|31
1623420010000|2021-06-11 14:00:10|2482.44|2469.44|2481.99|2468.99|2482.95|2469.95|2481.99|2468.99|32
1623420020000|2021-06-11 14:00:20|2481.96|2468.96|2482.58|2469.58|2482.8|2469.8|2481.9|2468.9|35
1623420030000|2021-06-11 14:00:30|2482.6|2469.6|2481.48|2468.48|2482.85|2469.85|2481.11|2468.11|37
1623420040000|2021-06-11 14:00:40|2481.46|2468.46|2481.48|2468.48|2481.69|2468.69|2481.27|2468.27|23
1623420050000|2021-06-11 14:00:50|2481.29|2468.29|2481.51|2468.51|2481.51|2468.51|2481.16|2468.16|24
1623420060000|2021-06-11 14:01:00|2481.12|2468.12|2481.4|2468.4|2481.4|2468.4|2481.02|2468.02|14
1623420070000|2021-06-11 14:01:10|2481.37|2468.37|2481.14|2468.14|2481.46|2468.46|2481.14|2468.14|18
1623420080000|2021-06-11 14:01:20|2480.88|2467.88|2479.83|2466.83|2480.88|2467.88|2479.59|2466.59|33
1623420090000|2021-06-11 14:01:30|2479.85|2466.85|2479.46|2466.46|2479.89|2466.89|2479.43|2466.43|31
1623420100000|2021-06-11 14:01:40|2479.61|2466.61|2480.36|2467.36|2480.7|2467.7|2479.56|2466.56|34
1623420110000|2021-06-11 14:01:50|2480.34|2467.34|2479.86|2466.86|2480.75|2467.75|2479.8|2466.8|35
1623420120000|2021-06-11 14:02:00|2479.71|2466.71|2480.15|2467.15|2480.33|2467.33|2479.47|2466.47|36
1623420130000|2021-06-11 14:02:10|2480.14|2467.14|2479.39|2466.39|2480.14|2467.14|2479.15|2466.15|34
1623420140000|2021-06-11 14:02:20|2479.26|2466.26|2477.52|2464.52|2479.32|2466.32|2477.32|2464.32|37
1623420150000|2021-06-11 14:02:30|2477.66|2464.66|2476.85|2463.85|2477.96|2464.96|2476.39|2463.39|32
1623420160000|2021-06-11 14:02:40|2476.49|2463.49|2475.77|2462.77|2476.74|2463.74|2475.65|2462.65|33
1623420170000|2021-06-11 14:02:50|2476.02|2463.02|2474.85|2461.85|2476.21|2463.21|2474.78|2461.78|31
1623420180000|2021-06-11 14:03:00|2474.73|2461.73|2474.81|2461.81|2475.76|2462.76|2474.54|2461.54|38
1623420190000|2021-06-11 14:03:10|2474.83|2461.83|2473.14|2460.14|2475.03|2462.03|2473.14|2460.14|37
1623420200000|2021-06-11 14:03:20|2473.4|2460.4|2473.27|2460.27|2473.58|2460.58|2473.08|2460.08|34
1623420210000|2021-06-11 14:03:30|2473.46|2460.46|2471.9|2458.9|2473.61|2460.61|2471.9|2458.9|37
1623420220000|2021-06-11 14:03:40|2471.92|2458.92|2474.25|2461.25|2474.25|2461.25|2471.92|2458.92|38
1623420230000|2021-06-11 14:03:50|2474.28|2461.28|2474.85|2461.85|2474.85|2461.85|2474.28|2461.28|34
1623420240000|2021-06-11 14:04:00|2474.89|2461.89|2475.71|2462.71|2475.71|2462.71|2474.34|2461.34|36
1623420250000|2021-06-11 14:04:10|2475.66|2462.66|2475.38|2462.38|2476.1|2463.1|2475.38|2462.38|37
1623420260000|2021-06-11 14:04:20|2475.46|2462.46|2475.39|2462.39|2475.64|2462.64|2475.04|2462.04|37
1623420270000|2021-06-11 14:04:30|2475.42|2462.42|2475.2|2462.2|2475.94|2462.94|2475.01|2462.01|32
1623420280000|2021-06-11 14:04:40|2475.25|2462.25|2474.42|2461.42|2475.25|2462.25|2474.23|2461.23|37
1623420290000|2021-06-11 14:04:50|2474.45|2461.45|2472.32|2459.32|2474.46|2461.46|2472.16|2459.16|34
1623420300000|2021-06-11 14:05:00|2472.31|2459.31|2474.72|2461.72|2474.8|2461.8|2471.86|2458.86|38
1623420310000|2021-06-11 14:05:10|2474.36|2461.36|2475.52|2462.52|2475.58|2462.58|2474.1|2461.1|34
1623420320000|2021-06-11 14:05:20|2475.59|2462.59|2475.82|2462.82|2476.2|2463.2|2475.59|2462.59|35
1623420330000|2021-06-11 14:05:30|2475.81|2462.81|2476.07|2463.07|2476.07|2463.07|2475.73|2462.73|28
1623420340000|2021-06-11 14:05:40|2476.19|2463.19|2476.31|2463.31|2476.31|2463.31|2476.13|2463.13|12
1623420350000|2021-06-11 14:05:50|2476.09|2463.09|2474.76|2461.76|2476.16|2463.16|2474.76|2461.76|36
1623420360000|2021-06-11 14:06:00|2474.73|2461.73|2475.79|2462.79|2475.92|2462.92|2474.53|2461.53|33
1623420370000|2021-06-11 14:06:10|2475.82|2462.82|2475.13|2462.13|2475.88|2462.88|2475.13|2462.13|28
1623420380000|2021-06-11 14:06:20|2475.03|2462.03|2474.91|2461.91|2475.18|2462.18|2474.79|2461.79|36
1623420390000|2021-06-11 14:06:30|2474.94|2461.94|2474.32|2461.32|2475|2462|2473.91|2460.91|33
1623420400000|2021-06-11 14:06:40|2474.19|2461.19|2474.53|2461.53|2474.58|2461.58|2473.93|2460.93|37
1623420410000|2021-06-11 14:06:50|2474.51|2461.51|2474.44|2461.44|2475.05|2462.05|2474.22|2461.22|38
1623420420000|2021-06-11 14:07:00|2474.48|2461.48|2474.51|2461.51|2474.72|2461.72|2474.35|2461.35|28
1623420430000|2021-06-11 14:07:10|2474.57|2461.57|2474.81|2461.81|2474.81|2461.81|2474.48|2461.48|27
1623420440000|2021-06-11 14:07:20|2474.83|2461.83|2474.22|2461.22|2474.83|2461.83|2474|2461|39
1623420450000|2021-06-11 14:07:30|2474.16|2461.16|2473.67|2460.67|2474.19|2461.19|2473.66|2460.66|36
1623420460000|2021-06-11 14:07:40|2473.83|2460.83|2473.7|2460.7|2473.84|2460.84|2473.47|2460.47|31
1623420470000|2021-06-11 14:07:50|2473.72|2460.72|2474.2|2461.2|2474.49|2461.49|2473.53|2460.53|34
1623420480000|2021-06-11 14:08:00|2474.19|2461.19|2471.19|2458.19|2474.19|2461.19|2471.11|2458.11|38
1623420490000|2021-06-11 14:08:10|2471.36|2458.36|2470.86|2457.86|2471.66|2458.66|2470.86|2457.86|35
1623420500000|2021-06-11 14:08:20|2470.92|2457.92|2470.78|2457.78|2471.25|2458.25|2470.73|2457.73|33
1623420510000|2021-06-11 14:08:30|2470.74|2457.74|2469.45|2456.45|2470.83|2457.83|2469.45|2456.45|35
1623420520000|2021-06-11 14:08:40|2469.94|2456.94|2469.94|2456.94|2470.15|2457.15|2468.93|2455.93|35
1623420530000|2021-06-11 14:08:50|2469.74|2456.74|2469.61|2456.61|2469.98|2456.98|2468.35|2455.35|31
1623420540000|2021-06-11 14:09:00|2469.56|2456.56|2470.08|2457.08|2470.64|2457.64|2469.47|2456.47|31
1623420550000|2021-06-11 14:09:10|2470.2|2457.2|2468.67|2455.67|2470.2|2457.2|2468.49|2455.49|34
1623420560000|2021-06-11 14:09:20|2468.71|2455.71|2468.81|2455.81|2469.05|2456.05|2468.48|2455.48|22
1623420570000|2021-06-11 14:09:30|2468.52|2455.52|2468.03|2455.03|2468.56|2455.56|2468|2455|39
1623420580000|2021-06-11 14:09:40|2468.02|2455.02|2467.69|2454.69|2468.02|2455.02|2466.6|2453.6|30
1623420590000|2021-06-11 14:09:50|2467.73|2454.73|2467.52|2454.52|2467.73|2454.73|2466.84|2453.84|33
1623420600000|2021-06-11 14:10:00|2467.62|2454.62|2468.71|2455.71|2468.71|2455.71|2467.41|2454.41|37
1623420610000|2021-06-11 14:10:10|2469.03|2456.03|2468.04|2455.04|2469.12|2456.12|2467.93|2454.93|36
1623420620000|2021-06-11 14:10:20|2468.03|2455.03|2469.24|2456.24|2469.24|2456.24|2467.98|2454.98|31
1623420630000|2021-06-11 14:10:30|2469.16|2456.16|2469.91|2456.91|2470.01|2457.01|2469.16|2456.16|31
1623420640000|2021-06-11 14:10:40|2469.95|2456.95|2468.54|2455.54|2470.46|2457.46|2468.54|2455.54|39
1623420650000|2021-06-11 14:10:50|2468.38|2455.38|2468.46|2455.46|2468.53|2455.53|2468.24|2455.24|27
1623420660000|2021-06-11 14:11:00|2468.44|2455.44|2468.67|2455.67|2468.8|2455.8|2468.38|2455.38|29
1623420670000|2021-06-11 14:11:10|2468.62|2455.62|2468.52|2455.52|2468.63|2455.63|2468.36|2455.36|19
1623420680000|2021-06-11 14:11:20|2468.53|2455.53|2467.8|2454.8|2468.53|2455.53|2467.73|2454.73|31
1623420690000|2021-06-11 14:11:30|2467.87|2454.87|2468.62|2455.62|2468.62|2455.62|2467.76|2454.76|39
1623420700000|2021-06-11 14:11:40|2468.83|2455.83|2472.38|2459.38|2472.38|2459.38|2468.83|2455.83|38
1623420710000|2021-06-11 14:11:50|2472.6|2459.6|2473.15|2460.15|2473.15|2460.15|2472.51|2459.51|34
1623420720000|2021-06-11 14:12:00|2473.13|2460.13|2472.08|2459.08|2473.15|2460.15|2472.07|2459.07|30
1623420730000|2021-06-11 14:12:10|2472.09|2459.09|2472.2|2459.2|2472.37|2459.37|2471.98|2458.98|21
1623420740000|2021-06-11 14:12:20|2472.16|2459.16|2472.09|2459.09|2472.33|2459.33|2472.02|2459.02|26
1623420750000|2021-06-11 14:12:30|2472.08|2459.08|2470.63|2457.63|2472.08|2459.08|2470.63|2457.63|28
1623420760000|2021-06-11 14:12:40|2470.56|2457.56|2470.27|2457.27|2470.57|2457.57|2470.16|2457.16|21
1623420770000|2021-06-11 14:12:50|2470.23|2457.23|2469.7|2456.7|2470.32|2457.32|2469.7|2456.7|27
1623420780000|2021-06-11 14:13:00|2469.48|2456.48|2470.19|2457.19|2470.32|2457.32|2469.37|2456.37|28
1623420790000|2021-06-11 14:13:10|2470.16|2457.16|2469.97|2456.97|2470.24|2457.24|2469.94|2456.94|23
1623420800000|2021-06-11 14:13:20|2469.94|2456.94|2469|2456|2469.94|2456.94|2469|2456|27
1623420810000|2021-06-11 14:13:30|2469.03|2456.03|2468.72|2455.72|2469.03|2456.03|2468.66|2455.66|16
1623420820000|2021-06-11 14:13:40|2468.67|2455.67|2468.56|2455.56|2468.75|2455.75|2468.17|2455.17|24
1623420830000|2021-06-11 14:13:50|2468.73|2455.73|2469.45|2456.45|2469.69|2456.69|2468.73|2455.73|34
1623420840000|2021-06-11 14:14:00|2469.41|2456.41|2468.59|2455.59|2469.43|2456.43|2468.49|2455.49|26
1623420850000|2021-06-11 14:14:10|2468.6|2455.6|2468.42|2455.42|2468.91|2455.91|2468.42|2455.42|37
1623420860000|2021-06-11 14:14:20|2468.43|2455.43|2467.81|2454.81|2468.47|2455.47|2467.69|2454.69|35
1623420870000|2021-06-11 14:14:30|2467.89|2454.89|2467.81|2454.81|2467.9|2454.9|2467.76|2454.76|34
1623420880000|2021-06-11 14:14:40|2467.85|2454.85|2467.47|2454.47|2467.87|2454.87|2467.47|2454.47|36
1623420890000|2021-06-11 14:14:50|2467.24|2454.24|2466.87|2453.87|2467.34|2454.34|2466.66|2453.66|26
1623420900000|2021-06-11 14:15:00|2467.1|2454.1|2467.39|2454.39|2467.54|2454.54|2467.1|2454.1|14
1623420910000|2021-06-11 14:15:10|2467.23|2454.23|2468.38|2455.38|2468.56|2455.56|2467.23|2454.23|31
1623420920000|2021-06-11 14:15:20|2468.46|2455.46|2468.5|2455.5|2468.57|2455.57|2468.31|2455.31|26
1623420930000|2021-06-11 14:15:30|2468.49|2455.49|2467.45|2454.45|2468.5|2455.5|2467.45|2454.45|28
1623420940000|2021-06-11 14:15:40|2467.42|2454.42|2466.44|2453.44|2467.42|2454.42|2466.44|2453.44|21
1623420950000|2021-06-11 14:15:50|2466.48|2453.48|2465.45|2452.45|2466.6|2453.6|2465.42|2452.42|32
1623420960000|2021-06-11 14:16:00|2465.44|2452.44|2465.1|2452.1|2465.46|2452.46|2464.93|2451.93|33
1623420970000|2021-06-11 14:16:10|2465.12|2452.12|2465.22|2452.22|2466.69|2453.69|2465.11|2452.11|36
1623420980000|2021-06-11 14:16:20|2465.17|2452.17|2465.1|2452.1|2465.24|2452.24|2465.1|2452.1|23
1623420990000|2021-06-11 14:16:30|2465.11|2452.11|2463.17|2450.17|2465.43|2452.43|2463.17|2450.17|31
1623421000000|2021-06-11 14:16:40|2463.2|2450.2|2463.84|2450.84|2463.95|2450.95|2462.85|2449.85|39
1623421010000|2021-06-11 14:16:50|2463.79|2450.79|2463.54|2450.54|2464.61|2451.61|2463.33|2450.33|39
1623421020000|2021-06-11 14:17:00|2463.51|2450.51|2465.99|2452.99|2465.99|2452.99|2463.45|2450.45|34
1623421030000|2021-06-11 14:17:10|2465.94|2452.94|2465.87|2452.87|2466.42|2453.42|2465.87|2452.87|35
1623421040000|2021-06-11 14:17:20|2465.91|2452.91|2465.94|2452.94|2465.97|2452.97|2465.67|2452.67|33
1623421050000|2021-06-11 14:17:30|2465.41|2452.41|2465.65|2452.65|2465.68|2452.68|2465.17|2452.17|32
1623421060000|2021-06-11 14:17:40|2465.68|2452.68|2463.94|2450.94|2465.79|2452.79|2463.81|2450.81|37
1623421070000|2021-06-11 14:17:50|2463.95|2450.95|2465.56|2452.56|2465.56|2452.56|2463.95|2450.95|38
1623421080000|2021-06-11 14:18:00|2465.58|2452.58|2465.83|2452.83|2465.95|2452.95|2465.04|2452.04|35
1623421090000|2021-06-11 14:18:10|2465.93|2452.93|2466.67|2453.67|2467.75|2454.75|2465.79|2452.79|35
1623421100000|2021-06-11 14:18:20|2466.66|2453.66|2465.83|2452.83|2466.7|2453.7|2465.83|2452.83|32
1623421110000|2021-06-11 14:18:30|2465.81|2452.81|2465.2|2452.2|2465.81|2452.81|2464.11|2451.11|33
1623421120000|2021-06-11 14:18:40|2465.44|2452.44|2465.36|2452.36|2465.62|2452.62|2465.34|2452.34|34
1623421130000|2021-06-11 14:18:50|2465.37|2452.37|2465.22|2452.22|2465.5|2452.5|2464.97|2451.97|34
1623421140000|2021-06-11 14:19:00|2465.6|2452.6|2465.59|2452.59|2465.64|2452.64|2465.04|2452.04|35
1623421150000|2021-06-11 14:19:10|2465.6|2452.6|2465.68|2452.68|2465.74|2452.74|2465.31|2452.31|34
1623421160000|2021-06-11 14:19:20|2465.64|2452.64|2465.23|2452.23|2465.72|2452.72|2465.09|2452.09|34
1623421170000|2021-06-11 14:19:30|2465.25|2452.25|2464.52|2451.52|2465.25|2452.25|2464.19|2451.19|30
1623421180000|2021-06-11 14:19:40|2464.55|2451.55|2464.48|2451.48|2464.82|2451.82|2464.2|2451.2|37
1623421190000|2021-06-11 14:19:50|2464.39|2451.39|2463.83|2450.83|2464.41|2451.41|2463.82|2450.82|29
1623421200000|2021-06-11 14:20:00|2463.75|2450.75|2464.74|2451.74|2464.74|2451.74|2463.58|2450.58|35
1623421210000|2021-06-11 14:20:10|2464.73|2451.73|2464.47|2451.47|2464.89|2451.89|2464.2|2451.2|36
1623421220000|2021-06-11 14:20:20|2464.52|2451.52|2464.8|2451.8|2464.8|2451.8|2464.28|2451.28|31
1623421230000|2021-06-11 14:20:30|2464.89|2451.89|2465.15|2452.15|2465.54|2452.54|2464.71|2451.71|36
1623421240000|2021-06-11 14:20:40|2465.39|2452.39|2465.51|2452.51|2465.62|2452.62|2465.34|2452.34|31
1623421250000|2021-06-11 14:20:50|2465.43|2452.43|2465.41|2452.41|2465.43|2452.43|2465.18|2452.18|25
1623421260000|2021-06-11 14:21:00|2465.35|2452.35|2466.17|2453.17|2466.34|2453.34|2465.34|2452.34|31
1623421270000|2021-06-11 14:21:10|2466.26|2453.26|2467.11|2454.11|2467.37|2454.37|2466.26|2453.26|32
1623421280000|2021-06-11 14:21:20|2466.91|2453.91|2466.29|2453.29|2467.02|2454.02|2466.1|2453.1|32
1623421290000|2021-06-11 14:21:30|2466.33|2453.33|2465.86|2452.86|2466.35|2453.35|2465.8|2452.8|23
1623421300000|2021-06-11 14:21:40|2465.94|2452.94|2466.31|2453.31|2466.32|2453.32|2465.94|2452.94|33
1623421310000|2021-06-11 14:21:50|2466.32|2453.32|2465.83|2452.83|2466.62|2453.62|2465.68|2452.68|25
1623421320000|2021-06-11 14:22:00|2465.77|2452.77|2465.66|2452.66|2465.83|2452.83|2465.57|2452.57|25
1623421330000|2021-06-11 14:22:10|2465.63|2452.63|2465.47|2452.47|2465.64|2452.64|2464.93|2451.93|36
1623421340000|2021-06-11 14:22:20|2465.59|2452.59|2465.48|2452.48|2466.58|2453.58|2465.47|2452.47|37
1623421350000|2021-06-11 14:22:30|2465.47|2452.47|2464.98|2451.98|2465.59|2452.59|2464.74|2451.74|35
1623421360000|2021-06-11 14:22:40|2464.92|2451.92|2465.29|2452.29|2465.61|2452.61|2464.92|2451.92|30
1623421370000|2021-06-11 14:22:50|2465.28|2452.28|2465.77|2452.77|2465.77|2452.77|2465.28|2452.28|26
1623421380000|2021-06-11 14:23:00|2465.98|2452.98|2466.9|2453.9|2466.91|2453.91|2465.98|2452.98|31
1623421390000|2021-06-11 14:23:10|2466.86|2453.86|2468.29|2455.29|2468.5|2455.5|2466.79|2453.79|35
1623421400000|2021-06-11 14:23:20|2468.31|2455.31|2468.64|2455.64|2468.79|2455.79|2468.02|2455.02|35
1623421410000|2021-06-11 14:23:30|2468.63|2455.63|2470.1|2457.1|2470.1|2457.1|2468.46|2455.46|34
1623421420000|2021-06-11 14:23:40|2469.97|2456.97|2468.9|2455.9|2470.09|2457.09|2468.9|2455.9|37
1623421430000|2021-06-11 14:23:50|2468.99|2455.99|2468.69|2455.69|2469.1|2456.1|2468.38|2455.38|32
1623421440000|2021-06-11 14:24:00|2468.59|2455.59|2468.01|2455.01|2468.63|2455.63|2467.65|2454.65|38
1623421450000|2021-06-11 14:24:10|2467.97|2454.97|2467.77|2454.77|2468.26|2455.26|2467.77|2454.77|31
1623421460000|2021-06-11 14:24:20|2467.79|2454.79|2467.91|2454.91|2468.34|2455.34|2467.79|2454.79|32
1623421470000|2021-06-11 14:24:30|2467.9|2454.9|2468.67|2455.67|2468.67|2455.67|2467.81|2454.81|33
1623421480000|2021-06-11 14:24:40|2468.72|2455.72|2468.07|2455.07|2468.72|2455.72|2468.04|2455.04|31
1623421490000|2021-06-11 14:24:50|2468.1|2455.1|2467.97|2454.97|2468.16|2455.16|2467.97|2454.97|22
1623421500000|2021-06-11 14:25:00|2467.98|2454.98|2467.94|2454.94|2468.03|2455.03|2467.93|2454.93|16
1623421510000|2021-06-11 14:25:10|2467.97|2454.97|2466.87|2453.87|2467.97|2454.97|2466.68|2453.68|32
1623421520000|2021-06-11 14:25:20|2466.95|2453.95|2467.03|2454.03|2467.17|2454.17|2466.77|2453.77|22
1623421530000|2021-06-11 14:25:30|2467.2|2454.2|2466.94|2453.94|2467.58|2454.58|2466.59|2453.59|34
1623421540000|2021-06-11 14:25:40|2467.31|2454.31|2466.13|2453.13|2467.31|2454.31|2466.01|2453.01|25
1623421550000|2021-06-11 14:25:50|2466.07|2453.07|2466.15|2453.15|2466.3|2453.3|2465.92|2452.92|32
1623421560000|2021-06-11 14:26:00|2467.09|2454.09|2466.4|2453.4|2467.09|2454.09|2465.94|2452.94|36
1623421570000|2021-06-11 14:26:10|2466.29|2453.29|2465.56|2452.56|2466.33|2453.33|2465.55|2452.55|35
1623421580000|2021-06-11 14:26:20|2465.91|2452.91|2465.83|2452.83|2466.08|2453.08|2465.54|2452.54|32
1623421590000|2021-06-11 14:26:30|2465.73|2452.73|2464.92|2451.92|2465.83|2452.83|2464.85|2451.85|35
1623421600000|2021-06-11 14:26:40|2464.97|2451.97|2465.89|2452.89|2465.98|2452.98|2464.94|2451.94|37
1623421610000|2021-06-11 14:26:50|2465.9|2452.9|2464.67|2451.67|2465.9|2452.9|2464.67|2451.67|35
1623421620000|2021-06-11 14:27:00|2464.71|2451.71|2464.83|2451.83|2464.85|2451.85|2464.71|2451.71|26
1623421630000|2021-06-11 14:27:10|2464.84|2451.84|2466|2453|2466.12|2453.12|2464.84|2451.84|29
1623421640000|2021-06-11 14:27:20|2466.07|2453.07|2465.7|2452.7|2466.2|2453.2|2465.66|2452.66|23
1623421650000|2021-06-11 14:27:30|2465.68|2452.68|2465.2|2452.2|2465.97|2452.97|2465.2|2452.2|31
1623421660000|2021-06-11 14:27:40|2465.24|2452.24|2466.01|2453.01|2466.27|2453.27|2465.15|2452.15|30
1623421670000|2021-06-11 14:27:50|2466|2453|2464.68|2451.68|2466|2453|2464.46|2451.46|31
1623421680000|2021-06-11 14:28:00|2464.69|2451.69|2465.09|2452.09|2465.32|2452.32|2463.68|2450.68|38
1623421690000|2021-06-11 14:28:10|2464.55|2451.55|2463.51|2450.51|2464.55|2451.55|2463.41|2450.41|37
1623421700000|2021-06-11 14:28:20|2463.5|2450.5|2463.01|2450.01|2463.67|2450.67|2462.47|2449.47|32
1623421710000|2021-06-11 14:28:30|2462.74|2449.74|2464|2451|2464|2451|2462.59|2449.59|39
1623421720000|2021-06-11 14:28:40|2464.06|2451.06|2464.02|2451.02|2464.42|2451.42|2463.61|2450.61|38
1623421730000|2021-06-11 14:28:50|2464.19|2451.19|2463.62|2450.62|2464.36|2451.36|2463.62|2450.62|40
1623421740000|2021-06-11 14:29:00|2463.63|2450.63|2464.65|2451.65|2464.86|2451.86|2463.52|2450.52|36
1623421750000|2021-06-11 14:29:10|2464.66|2451.66|2465.35|2452.35|2465.38|2452.38|2464.54|2451.54|31
1623421760000|2021-06-11 14:29:20|2465.34|2452.34|2465.62|2452.62|2465.69|2452.69|2465.19|2452.19|30
1623421770000|2021-06-11 14:29:30|2465.51|2452.51|2464.22|2451.22|2465.51|2452.51|2464.21|2451.21|33
1623421780000|2021-06-11 14:29:40|2464.23|2451.23|2463.05|2450.05|2464.3|2451.3|2462.75|2449.75|34
1623421790000|2021-06-11 14:29:50|2462.89|2449.89|2463.2|2450.2|2463.31|2450.31|2462.84|2449.84|26
1623421800000|2021-06-11 14:30:00|2463.25|2450.25|2463.7|2450.7|2463.82|2450.82|2463.18|2450.18|31
1623421810000|2021-06-11 14:30:10|2463.76|2450.76|2463.58|2450.58|2463.83|2450.83|2463.41|2450.41|25
1623421820000|2021-06-11 14:30:20|2463.63|2450.63|2462.38|2449.38|2463.7|2450.7|2462.34|2449.34|36
1623421830000|2021-06-11 14:30:30|2462.19|2449.19|2462.66|2449.66|2462.99|2449.99|2462.19|2449.19|37
1623421840000|2021-06-11 14:30:40|2462.72|2449.72|2462.5|2449.5|2462.91|2449.91|2462.42|2449.42|36
1623421850000|2021-06-11 14:30:50|2462.54|2449.54|2463.79|2450.79|2464.02|2451.02|2462.53|2449.53|39
1623421860000|2021-06-11 14:31:00|2463.85|2450.85|2464.25|2451.25|2464.92|2451.92|2463.85|2450.85|37
1623421870000|2021-06-11 14:31:10|2464.15|2451.15|2463.64|2450.64|2464.29|2451.29|2463.53|2450.53|36
1623421880000|2021-06-11 14:31:20|2463.65|2450.65|2463.8|2450.8|2463.8|2450.8|2463.08|2450.08|24
1623421890000|2021-06-11 14:31:30|2463.24|2450.24|2462.65|2449.65|2463.64|2450.64|2462.2|2449.2|37
1623421900000|2021-06-11 14:31:40|2462.62|2449.62|2462.51|2449.51|2463.39|2450.39|2462.2|2449.2|35
1623421910000|2021-06-11 14:31:50|2462.34|2449.34|2461.58|2448.58|2462.92|2449.92|2461.53|2448.53|38
1623421920000|2021-06-11 14:32:00|2461.74|2448.74|2462.09|2449.09|2462.39|2449.39|2461.22|2448.22|37
1623421930000|2021-06-11 14:32:10|2462|2449|2458.49|2445.49|2462.01|2449.01|2457.79|2444.79|30
1623421940000|2021-06-11 14:32:20|2458.62|2445.62|2460.47|2447.47|2460.48|2447.48|2458.62|2445.62|33
1623421950000|2021-06-11 14:32:30|2460.25|2447.25|2460.85|2447.85|2460.95|2447.95|2460.11|2447.11|31
1623421960000|2021-06-11 14:32:40|2460.83|2447.83|2460.63|2447.63|2460.84|2447.84|2460.22|2447.22|33
1623421970000|2021-06-11 14:32:50|2460.61|2447.61|2461.43|2448.43|2461.45|2448.45|2460.53|2447.53|30
1623421980000|2021-06-11 14:33:00|2461.51|2448.51|2462.19|2449.19|2462.19|2449.19|2461.24|2448.24|28
1623421990000|2021-06-11 14:33:10|2462.55|2449.55|2462.12|2449.12|2462.63|2449.63|2462.12|2449.12|35
1623422000000|2021-06-11 14:33:20|2462.24|2449.24|2462.34|2449.34|2462.35|2449.35|2461.79|2448.79|33
1623422010000|2021-06-11 14:33:30|2462.42|2449.42|2461.06|2448.06|2462.76|2449.76|2460.71|2447.71|33
1623422020000|2021-06-11 14:33:40|2461.04|2448.04|2460.44|2447.44|2461.06|2448.06|2460.4|2447.4|37
1623422030000|2021-06-11 14:33:50|2460.46|2447.46|2463.89|2450.89|2463.96|2450.96|2460.32|2447.32|34
1623422040000|2021-06-11 14:34:00|2463.94|2450.94|2466.5|2453.5|2466.68|2453.68|2463.94|2450.94|39
1623422050000|2021-06-11 14:34:10|2466.54|2453.54|2467.17|2454.17|2467.17|2454.17|2466.54|2453.54|30
1623422060000|2021-06-11 14:34:20|2467.14|2454.14|2466.25|2453.25|2467.15|2454.15|2465.75|2452.75|35
1623422070000|2021-06-11 14:34:30|2466.28|2453.28|2466.36|2453.36|2466.46|2453.46|2465.78|2452.78|33
1623422080000|2021-06-11 14:34:40|2466.53|2453.53|2467.17|2454.17|2467.2|2454.2|2466.53|2453.53|25
1623422090000|2021-06-11 14:34:50|2467.23|2454.23|2467.61|2454.61|2468.11|2455.11|2467.19|2454.19|36
1623422100000|2021-06-11 14:35:00|2467.74|2454.74|2467.82|2454.82|2469.09|2456.09|2467.74|2454.74|36
1623422110000|2021-06-11 14:35:10|2467.8|2454.8|2466.73|2453.73|2467.8|2454.8|2466.55|2453.55|32
1623422120000|2021-06-11 14:35:20|2466.7|2453.7|2465.57|2452.57|2466.73|2453.73|2465.5|2452.5|35
1623422130000|2021-06-11 14:35:30|2465.58|2452.58|2465.13|2452.13|2465.6|2452.6|2464.9|2451.9|39
1623422140000|2021-06-11 14:35:40|2465.07|2452.07|2465.27|2452.27|2465.27|2452.27|2464.43|2451.43|39
1623422150000|2021-06-11 14:35:50|2465.28|2452.28|2465.36|2452.36|2465.44|2452.44|2464.86|2451.86|34
1623422160000|2021-06-11 14:36:00|2465.35|2452.35|2466.19|2453.19|2466.37|2453.37|2465.35|2452.35|35
1623422170000|2021-06-11 14:36:10|2466.12|2453.12|2466.92|2453.92|2466.92|2453.92|2465.6|2452.6|34
1623422180000|2021-06-11 14:36:20|2466.86|2453.86|2467.65|2454.65|2467.65|2454.65|2466.45|2453.45|28
1623422190000|2021-06-11 14:36:30|2467.63|2454.63|2466.94|2453.94|2467.65|2454.65|2466.94|2453.94|34
1623422200000|2021-06-11 14:36:40|2466.9|2453.9|2467|2454|2467.01|2454.01|2466.7|2453.7|23
1623422210000|2021-06-11 14:36:50|2467.09|2454.09|2467.74|2454.74|2467.92|2454.92|2467.07|2454.07|36
1623422220000|2021-06-11 14:37:00|2467.84|2454.84|2467.76|2454.76|2468.09|2455.09|2467.76|2454.76|29
1623422230000|2021-06-11 14:37:10|2467.69|2454.69|2466.43|2453.43|2467.72|2454.72|2466.34|2453.34|33
1623422240000|2021-06-11 14:37:20|2466.33|2453.33|2465.59|2452.59|2466.33|2453.33|2465.41|2452.41|37
1623422250000|2021-06-11 14:37:30|2465.56|2452.56|2465.01|2452.01|2465.56|2452.56|2464.72|2451.72|29
1623422260000|2021-06-11 14:37:40|2465.13|2452.13|2465.67|2452.67|2465.77|2452.77|2464.77|2451.77|35
1623422270000|2021-06-11 14:37:50|2465.65|2452.65|2467.42|2454.42|2467.87|2454.87|2465.24|2452.24|37
1623422280000|2021-06-11 14:38:00|2467.43|2454.43|2468.02|2455.02|2468.84|2455.84|2467.09|2454.09|36
1623422290000|2021-06-11 14:38:10|2467.94|2454.94|2468.95|2455.95|2469.28|2456.28|2467.94|2454.94|38
1623422300000|2021-06-11 14:38:20|2469.1|2456.1|2469.28|2456.28|2469.37|2456.37|2469.03|2456.03|33
1623422310000|2021-06-11 14:38:30|2469.43|2456.43|2469.38|2456.38|2470.28|2457.28|2469.26|2456.26|35
1623422320000|2021-06-11 14:38:40|2469.37|2456.37|2469.16|2456.16|2469.37|2456.37|2468.86|2455.86|32
1623422330000|2021-06-11 14:38:50|2469.46|2456.46|2468.72|2455.72|2469.57|2456.57|2468.68|2455.68|34
1623422340000|2021-06-11 14:39:00|2468.75|2455.75|2468|2455|2468.75|2455.75|2467.98|2454.98|35
1623422350000|2021-06-11 14:39:10|2467.94|2454.94|2468.05|2455.05|2468.24|2455.24|2467.88|2454.88|28
1623422360000|2021-06-11 14:39:20|2468.11|2455.11|2467.92|2454.92|2468.19|2455.19|2467.91|2454.91|28
1623422370000|2021-06-11 14:39:30|2467.94|2454.94|2467.14|2454.14|2468.03|2455.03|2467|2454|37
1623422380000|2021-06-11 14:39:40|2467.18|2454.18|2468.82|2455.82|2468.88|2455.88|2467.18|2454.18|40
1623422390000|2021-06-11 14:39:50|2468.78|2455.78|2469.94|2456.94|2469.96|2456.96|2468.75|2455.75|35
1623422400000|2021-06-11 14:40:00|2469.99|2456.99|2469.03|2456.03|2471.08|2458.08|2469.03|2456.03|39
1623422410000|2021-06-11 14:40:10|2468.99|2455.99|2468.08|2455.08|2469|2456|2468.08|2455.08|30
1623422420000|2021-06-11 14:40:20|2468.07|2455.07|2469.03|2456.03|2469.19|2456.19|2467.87|2454.87|29
1623422430000|2021-06-11 14:40:30|2469|2456|2467.92|2454.92|2469|2456|2467.92|2454.92|30
1623422440000|2021-06-11 14:40:40|2468.06|2455.06|2468.15|2455.15|2468.23|2455.23|2467.98|2454.98|27
1623422450000|2021-06-11 14:40:50|2468.16|2455.16|2467.98|2454.98|2468.16|2455.16|2467.85|2454.85|31
1623422460000|2021-06-11 14:41:00|2467.99|2454.99|2467.99|2454.99|2468.09|2455.09|2467.7|2454.7|26
1623422470000|2021-06-11 14:41:10|2467.91|2454.91|2467.11|2454.11|2467.91|2454.91|2467.05|2454.05|26
1623422480000|2021-06-11 14:41:20|2467.08|2454.08|2467.06|2454.06|2467.31|2454.31|2466.93|2453.93|33
1623422490000|2021-06-11 14:41:30|2466.93|2453.93|2470.19|2457.19|2470.55|2457.55|2466.72|2453.72|37
1623422500000|2021-06-11 14:41:40|2470.13|2457.13|2468.94|2455.94|2470.13|2457.13|2468.75|2455.75|30
1623422510000|2021-06-11 14:41:50|2468.93|2455.93|2468.94|2455.94|2469.04|2456.04|2468.82|2455.82|32
1623422520000|2021-06-11 14:42:00|2468.78|2455.78|2468.05|2455.05|2468.95|2455.95|2468.02|2455.02|32
1623422530000|2021-06-11 14:42:10|2468.07|2455.07|2468.18|2455.18|2468.58|2455.58|2468.03|2455.03|38
1623422540000|2021-06-11 14:42:20|2468.16|2455.16|2467.87|2454.87|2468.33|2455.33|2467.87|2454.87|34
1623422550000|2021-06-11 14:42:30|2467.98|2454.98|2468.01|2455.01|2468.02|2455.02|2467.75|2454.75|28
1623422560000|2021-06-11 14:42:40|2468.03|2455.03|2468|2455|2468.07|2455.07|2467.9|2454.9|19
1623422570000|2021-06-11 14:42:50|2468.01|2455.01|2467.13|2454.13|2468.01|2455.01|2467.08|2454.08|26
1623422580000|2021-06-11 14:43:00|2467.16|2454.16|2466.39|2453.39|2467.32|2454.32|2465.98|2452.98|37
1623422590000|2021-06-11 14:43:10|2466.28|2453.28|2466.6|2453.6|2466.64|2453.64|2466.12|2453.12|31
1623422600000|2021-06-11 14:43:20|2466.72|2453.72|2466.75|2453.75|2466.75|2453.75|2466.22|2453.22|22
1623422610000|2021-06-11 14:43:30|2466.68|2453.68|2465.98|2452.98|2467.01|2454.01|2465.98|2452.98|19
1623422620000|2021-06-11 14:43:40|2465.77|2452.77|2465.18|2452.18|2465.77|2452.77|2465.18|2452.18|26
1623422630000|2021-06-11 14:43:50|2465.15|2452.15|2464.89|2451.89|2465.19|2452.19|2464.81|2451.81|26
1623422640000|2021-06-11 14:44:00|2464.87|2451.87|2465.42|2452.42|2465.42|2452.42|2464.87|2451.87|30
1623422650000|2021-06-11 14:44:10|2464.91|2451.91|2464.96|2451.96|2465.58|2452.58|2464.91|2451.91|34
1623422660000|2021-06-11 14:44:20|2464.94|2451.94|2464.04|2451.04|2464.94|2451.94|2463.59|2450.59|28
1623422670000|2021-06-11 14:44:30|2464.05|2451.05|2464.13|2451.13|2464.28|2451.28|2464.03|2451.03|19
1623422680000|2021-06-11 14:44:40|2464.1|2451.1|2464.11|2451.11|2464.29|2451.29|2464.09|2451.09|22
1623422690000|2021-06-11 14:44:50|2464.14|2451.14|2463.8|2450.8|2464.23|2451.23|2463.52|2450.52|20
1623422700000|2021-06-11 14:45:00|2463.75|2450.75|2463.95|2450.95|2464.3|2451.3|2463.71|2450.71|29
1623422710000|2021-06-11 14:45:10|2463.96|2450.96|2463.98|2450.98|2464.01|2451.01|2463.96|2450.96|5
1623422720000|2021-06-11 14:45:20|2463.96|2450.96|2465.31|2452.31|2465.31|2452.31|2463.96|2450.96|30
1623422730000|2021-06-11 14:45:30|2465.32|2452.32|2465.21|2452.21|2465.33|2452.33|2465.14|2452.14|17
1623422740000|2021-06-11 14:45:40|2465|2452|2465.04|2452.04|2465.15|2452.15|2464.97|2451.97|18
1623422750000|2021-06-11 14:45:50|2465|2452|2465.24|2452.24|2465.83|2452.83|2465|2452|28
1623422760000|2021-06-11 14:46:00|2465.28|2452.28|2465.17|2452.17|2465.44|2452.44|2465.1|2452.1|34
1623422770000|2021-06-11 14:46:10|2465.22|2452.22|2464.68|2451.68|2465.39|2452.39|2464.68|2451.68|28
1623422780000|2021-06-11 14:46:20|2464.58|2451.58|2464.15|2451.15|2464.58|2451.58|2464|2451|32
1623422790000|2021-06-11 14:46:30|2464.1|2451.1|2463.71|2450.71|2464.23|2451.23|2463.67|2450.67|33
1623422800000|2021-06-11 14:46:40|2463.72|2450.72|2464.01|2451.01|2464.8|2451.8|2463.66|2450.66|33
1623422810000|2021-06-11 14:46:50|2464.02|2451.02|2463.7|2450.7|2464.02|2451.02|2463.7|2450.7|34
1623422820000|2021-06-11 14:47:00|2463.68|2450.68|2464.47|2451.47|2464.47|2451.47|2463.68|2450.68|27
1623422830000|2021-06-11 14:47:10|2464.54|2451.54|2464.33|2451.33|2465.09|2452.09|2464.05|2451.05|31
1623422840000|2021-06-11 14:47:20|2464.05|2451.05|2464.55|2451.55|2464.67|2451.67|2464.05|2451.05|22
1623422850000|2021-06-11 14:47:30|2464.52|2451.52|2463.89|2450.89|2464.66|2451.66|2463.78|2450.78|29
1623422860000|2021-06-11 14:47:40|2463.85|2450.85|2463.73|2450.73|2463.85|2450.85|2463.46|2450.46|26
1623422870000|2021-06-11 14:47:50|2463.72|2450.72|2464.4|2451.4|2464.43|2451.43|2463.72|2450.72|26
1623422880000|2021-06-11 14:48:00|2464.38|2451.38|2464.2|2451.2|2464.4|2451.4|2464.14|2451.14|31
1623422890000|2021-06-11 14:48:10|2464.15|2451.15|2464.19|2451.19|2464.35|2451.35|2464.11|2451.11|29
1623422900000|2021-06-11 14:48:20|2464.25|2451.25|2464.17|2451.17|2464.29|2451.29|2464.12|2451.12|17
1623422910000|2021-06-11 14:48:30|2464.21|2451.21|2464.25|2451.25|2464.25|2451.25|2464.14|2451.14|18
1623422920000|2021-06-11 14:48:40|2464.24|2451.24|2464.17|2451.17|2464.24|2451.24|2463.73|2450.73|26
1623422930000|2021-06-11 14:48:50|2464.14|2451.14|2464.11|2451.11|2464.18|2451.18|2463.82|2450.82|26
1623422940000|2021-06-11 14:49:00|2464|2451|2464.21|2451.21|2464.65|2451.65|2464|2451|29
1623422950000|2021-06-11 14:49:10|2463.92|2450.92|2462.22|2449.22|2463.92|2450.92|2462.19|2449.19|36
1623422960000|2021-06-11 14:49:20|2462.17|2449.17|2462.7|2449.7|2463.03|2450.03|2462.06|2449.06|35
1623422970000|2021-06-11 14:49:30|2462.51|2449.51|2461.81|2448.81|2462.51|2449.51|2461.76|2448.76|27
1623422980000|2021-06-11 14:49:40|2461.86|2448.86|2461.98|2448.98|2461.99|2448.99|2461.78|2448.78|20
1623422990000|2021-06-11 14:49:50|2461.96|2448.96|2460.94|2447.94|2461.96|2448.96|2460.75|2447.75|36
1623423000000|2021-06-11 14:50:00|2461.11|2448.11|2460.77|2447.77|2461.26|2448.26|2460.68|2447.68|34
1623423010000|2021-06-11 14:50:10|2460.74|2447.74|2459.19|2446.19|2460.93|2447.93|2459.19|2446.19|31
1623423020000|2021-06-11 14:50:20|2459.24|2446.24|2459.71|2446.71|2459.87|2446.87|2459.24|2446.24|32
1623423030000|2021-06-11 14:50:30|2459.5|2446.5|2459.84|2446.84|2460.34|2447.34|2459.5|2446.5|31
1623423040000|2021-06-11 14:50:40|2460.01|2447.01|2460.89|2447.89|2460.97|2447.97|2460.01|2447.01|34
1623423050000|2021-06-11 14:50:50|2460.91|2447.91|2460.69|2447.69|2461.02|2448.02|2460.6|2447.6|35
1623423060000|2021-06-11 14:51:00|2460.65|2447.65|2460.31|2447.31|2460.93|2447.93|2460.3|2447.3|29
1623423070000|2021-06-11 14:51:10|2460.28|2447.28|2460.45|2447.45|2460.53|2447.53|2460.27|2447.27|25
1623423080000|2021-06-11 14:51:20|2460.44|2447.44|2460.56|2447.56|2460.56|2447.56|2460.39|2447.39|9
1623423090000|2021-06-11 14:51:30|2460.51|2447.51|2460.17|2447.17|2460.53|2447.53|2460.16|2447.16|23
1623423100000|2021-06-11 14:51:40|2460.15|2447.15|2459.95|2446.95|2460.21|2447.21|2459.94|2446.94|13
1623423110000|2021-06-11 14:51:50|2459.98|2446.98|2459.84|2446.84|2459.99|2446.99|2459.67|2446.67|29
1623423120000|2021-06-11 14:52:00|2459.94|2446.94|2459.83|2446.83|2460.02|2447.02|2459.65|2446.65|25
1623423130000|2021-06-11 14:52:10|2459.87|2446.87|2461.24|2448.24|2461.5|2448.5|2459.83|2446.83|25
1623423140000|2021-06-11 14:52:20|2461.38|2448.38|2462.82|2449.82|2462.87|2449.87|2461.38|2448.38|35
1623423150000|2021-06-11 14:52:30|2462.75|2449.75|2462.2|2449.2|2463|2450|2462.08|2449.08|31
1623423160000|2021-06-11 14:52:40|2462.11|2449.11|2460.73|2447.73|2462.31|2449.31|2460.73|2447.73|27
1623423170000|2021-06-11 14:52:50|2460.34|2447.34|2460.15|2447.15|2460.55|2447.55|2459.73|2446.73|31
1623423180000|2021-06-11 14:53:00|2460.16|2447.16|2460.41|2447.41|2460.54|2447.54|2460.01|2447.01|33
1623423190000|2021-06-11 14:53:10|2460.39|2447.39|2459.76|2446.76|2460.58|2447.58|2459.65|2446.65|27
1623423200000|2021-06-11 14:53:20|2459.74|2446.74|2459.36|2446.36|2459.76|2446.76|2459.27|2446.27|32
1623423210000|2021-06-11 14:53:30|2459.48|2446.48|2457.44|2444.44|2459.52|2446.52|2456.92|2443.92|37
1623423220000|2021-06-11 14:53:40|2457.57|2444.57|2457.07|2444.07|2457.57|2444.57|2456.84|2443.84|31
1623423230000|2021-06-11 14:53:50|2457.13|2444.13|2457.63|2444.63|2457.87|2444.87|2456.99|2443.99|30
1623423240000|2021-06-11 14:54:00|2457.62|2444.62|2458.07|2445.07|2459.05|2446.05|2457.14|2444.14|35
1623423250000|2021-06-11 14:54:10|2458.12|2445.12|2457.13|2444.13|2458.12|2445.12|2456.57|2443.57|38
1623423260000|2021-06-11 14:54:20|2457.08|2444.08|2456.55|2443.55|2457.18|2444.18|2456|2443|34
1623423270000|2021-06-11 14:54:30|2456.86|2443.86|2455.4|2442.4|2456.86|2443.86|2455.04|2442.04|36
1623423280000|2021-06-11 14:54:40|2455.58|2442.58|2456.3|2443.3|2457.12|2444.12|2455.58|2442.58|35
1623423290000|2021-06-11 14:54:50|2456.31|2443.31|2456.72|2443.72|2456.96|2443.96|2456.31|2443.31|36
1623423300000|2021-06-11 14:55:00|2456.76|2443.76|2456.64|2443.64|2456.97|2443.97|2456.62|2443.62|24
1623423310000|2021-06-11 14:55:10|2456.69|2443.69|2456.84|2443.84|2457.12|2444.12|2456.65|2443.65|31
1623423320000|2021-06-11 14:55:20|2456.88|2443.88|2456.73|2443.73|2457.09|2444.09|2456.61|2443.61|28
1623423330000|2021-06-11 14:55:30|2456.8|2443.8|2457.23|2444.23|2457.27|2444.27|2456.75|2443.75|33
1623423340000|2021-06-11 14:55:40|2457.21|2444.21|2457.22|2444.22|2457.46|2444.46|2457.21|2444.21|30
1623423350000|2021-06-11 14:55:50|2457.21|2444.21|2457.86|2444.86|2457.99|2444.99|2457.19|2444.19|33
1623423360000|2021-06-11 14:56:00|2458.09|2445.09|2457.45|2444.45|2458.15|2445.15|2457.26|2444.26|26
1623423370000|2021-06-11 14:56:10|2457.43|2444.43|2458.59|2445.59|2458.62|2445.62|2457.42|2444.42|30
1623423380000|2021-06-11 14:56:20|2458.56|2445.56|2459.39|2446.39|2459.48|2446.48|2458.56|2445.56|34
1623423390000|2021-06-11 14:56:30|2459.2|2446.2|2458.49|2445.49|2459.2|2446.2|2458.42|2445.42|28
1623423400000|2021-06-11 14:56:40|2458.47|2445.47|2457.98|2444.98|2458.49|2445.49|2457.55|2444.55|32
1623423410000|2021-06-11 14:56:50|2457.96|2444.96|2458.01|2445.01|2458.24|2445.24|2457.89|2444.89|31
1623423420000|2021-06-11 14:57:00|2458.02|2445.02|2457.9|2444.9|2458.15|2445.15|2457.9|2444.9|23
1623423430000|2021-06-11 14:57:10|2457.86|2444.86|2456.35|2443.35|2457.9|2444.9|2456.29|2443.29|36
1623423440000|2021-06-11 14:57:20|2456.32|2443.32|2456.48|2443.48|2457.15|2444.15|2456.27|2443.27|39
1623423450000|2021-06-11 14:57:30|2456.43|2443.43|2456.61|2443.61|2456.82|2443.82|2456.36|2443.36|29
1623423460000|2021-06-11 14:57:40|2456.73|2443.73|2457.2|2444.2|2457.21|2444.21|2456.64|2443.64|33
1623423470000|2021-06-11 14:57:50|2457.16|2444.16|2457.38|2444.38|2457.38|2444.38|2456.95|2443.95|34
1623423480000|2021-06-11 14:58:00|2457.37|2444.37|2457.44|2444.44|2457.44|2444.44|2457.3|2444.3|33
1623423490000|2021-06-11 14:58:10|2457.43|2444.43|2457.26|2444.26|2457.46|2444.46|2457.22|2444.22|30
1623423500000|2021-06-11 14:58:20|2457.24|2444.24|2457|2444|2457.46|2444.46|2456.93|2443.93|32
1623423510000|2021-06-11 14:58:30|2456.97|2443.97|2456.44|2443.44|2457.09|2444.09|2456.44|2443.44|28
1623423520000|2021-06-11 14:58:40|2456.39|2443.39|2456.4|2443.4|2456.47|2443.47|2456.33|2443.33|28
1623423530000|2021-06-11 14:58:50|2456.43|2443.43|2455.79|2442.79|2456.43|2443.43|2455.78|2442.78|27
1623423540000|2021-06-11 14:59:00|2455.8|2442.8|2454.5|2441.5|2455.83|2442.83|2454.43|2441.43|33
1623423550000|2021-06-11 14:59:10|2454.51|2441.51|2453.35|2440.35|2454.99|2441.99|2453.34|2440.34|31
1623423560000|2021-06-11 14:59:20|2453.36|2440.36|2453.69|2440.69|2454.74|2441.74|2453.36|2440.36|35
1623423570000|2021-06-11 14:59:30|2453.7|2440.7|2454.87|2441.87|2454.92|2441.92|2453.7|2440.7|35
1623423580000|2021-06-11 14:59:40|2455.09|2442.09|2453.92|2440.92|2455.09|2442.09|2453.8|2440.8|28
1623423590000|2021-06-11 14:59:50|2453.9|2440.9|2454.45|2441.45|2454.45|2441.45|2453.79|2440.79|17
1623423600000|2021-06-11 15:00:00|2454.5|2441.5|2454.67|2441.67|2455.03|2442.03|2454.5|2441.5|34
1623423610000|2021-06-11 15:00:10|2454.65|2441.65|2454.76|2441.76|2454.9|2441.9|2454.62|2441.62|29
1623423620000|2021-06-11 15:00:20|2454.77|2441.77|2454.62|2441.62|2454.89|2441.89|2454.33|2441.33|30
1623423630000|2021-06-11 15:00:30|2454.61|2441.61|2452.75|2439.75|2454.61|2441.61|2452.68|2439.68|35
1623423640000|2021-06-11 15:00:40|2452.68|2439.68|2451.61|2438.61|2452.68|2439.68|2451.57|2438.57|32
1623423650000|2021-06-11 15:00:50|2451.67|2438.67|2451.73|2438.73|2451.98|2438.98|2451.42|2438.42|36
1623423660000|2021-06-11 15:01:00|2451.75|2438.75|2451.76|2438.76|2452.2|2439.2|2451.66|2438.66|34
1623423670000|2021-06-11 15:01:10|2451.79|2438.79|2450.88|2437.88|2451.87|2438.87|2450.88|2437.88|33
1623423680000|2021-06-11 15:01:20|2450.45|2437.45|2450.18|2437.18|2450.6|2437.6|2449.62|2436.62|36
1623423690000|2021-06-11 15:01:30|2450.38|2437.38|2451.01|2438.01|2451.81|2438.81|2449.78|2436.78|31
1623423700000|2021-06-11 15:01:40|2450.98|2437.98|2452.61|2439.61|2452.74|2439.74|2450.98|2437.98|37
1623423710000|2021-06-11 15:01:50|2452.6|2439.6|2451.6|2438.6|2452.63|2439.63|2451.43|2438.43|34
1623423720000|2021-06-11 15:02:00|2451.76|2438.76|2451.55|2438.55|2451.76|2438.76|2451.43|2438.43|20
1623423730000|2021-06-11 15:02:10|2451.56|2438.56|2451.33|2438.33|2452.29|2439.29|2451.33|2438.33|23
1623423740000|2021-06-11 15:02:20|2451.2|2438.2|2450.52|2437.52|2451.39|2438.39|2450.21|2437.21|35
1623423750000|2021-06-11 15:02:30|2450.47|2437.47|2449.61|2436.61|2450.69|2437.69|2449.6|2436.6|31
1623423760000|2021-06-11 15:02:40|2449.54|2436.54|2448.99|2435.99|2449.73|2436.73|2448.92|2435.92|35
1623423770000|2021-06-11 15:02:50|2448.95|2435.95|2445.7|2432.7|2449.37|2436.37|2444.23|2431.23|39
1623423780000|2021-06-11 15:03:00|2445.3|2432.3|2445.7|2432.7|2447.39|2434.39|2444.31|2431.31|39
1623423790000|2021-06-11 15:03:10|2445.64|2432.64|2446.9|2433.9|2446.94|2433.94|2444.98|2431.98|36
1623423800000|2021-06-11 15:03:20|2446.91|2433.91|2446.47|2433.47|2447.41|2434.41|2446.47|2433.47|38
1623423810000|2021-06-11 15:03:30|2446.51|2433.51|2446.11|2433.11|2446.68|2433.68|2445.68|2432.68|33
1623423820000|2021-06-11 15:03:40|2446.39|2433.39|2446.83|2433.83|2447.31|2434.31|2446.36|2433.36|37
1623423830000|2021-06-11 15:03:50|2447.02|2434.02|2445.63|2432.63|2447.02|2434.02|2445.35|2432.35|28
1623423840000|2021-06-11 15:04:00|2445.58|2432.58|2444.84|2431.84|2445.65|2432.65|2444.84|2431.84|36
1623423850000|2021-06-11 15:04:10|2444.73|2431.73|2441.31|2428.31|2444.82|2431.82|2441.16|2428.16|39
1623423860000|2021-06-11 15:04:20|2441.3|2428.3|2440.46|2427.46|2441.73|2428.73|2440.46|2427.46|37
1623423870000|2021-06-11 15:04:30|2440.66|2427.66|2442.14|2429.14|2442.24|2429.24|2440.66|2427.66|37
1623423880000|2021-06-11 15:04:40|2441.75|2428.75|2440.95|2427.95|2441.75|2428.75|2440.06|2427.06|36
1623423890000|2021-06-11 15:04:50|2440.86|2427.86|2441.75|2428.75|2442.46|2429.46|2440.86|2427.86|37
1623423900000|2021-06-11 15:05:00|2441.77|2428.77|2442.39|2429.39|2443.4|2430.4|2441.66|2428.66|37
1623423910000|2021-06-11 15:05:10|2442.7|2429.7|2443.18|2430.18|2443.63|2430.63|2442.1|2429.1|36
1623423920000|2021-06-11 15:05:20|2443.27|2430.27|2443.12|2430.12|2444.05|2431.05|2443.11|2430.11|34
1623423930000|2021-06-11 15:05:30|2443.43|2430.43|2443.98|2430.98|2444.12|2431.12|2443.43|2430.43|31
1623423940000|2021-06-11 15:05:40|2444.01|2431.01|2442.37|2429.37|2444.13|2431.13|2442.37|2429.37|33
1623423950000|2021-06-11 15:05:50|2442.35|2429.35|2441.93|2428.93|2442.71|2429.71|2441.84|2428.84|37
1623423960000|2021-06-11 15:06:00|2441.75|2428.75|2439.44|2426.44|2441.75|2428.75|2439.44|2426.44|36
1623423970000|2021-06-11 15:06:10|2439.5|2426.5|2440.3|2427.3|2440.3|2427.3|2439.28|2426.28|38
1623423980000|2021-06-11 15:06:20|2440.31|2427.31|2441.02|2428.02|2441.22|2428.22|2440.31|2427.31|30
1623423990000|2021-06-11 15:06:30|2441.04|2428.04|2441.61|2428.61|2442.88|2429.88|2441.03|2428.03|34
1623424000000|2021-06-11 15:06:40|2441.6|2428.6|2442.57|2429.57|2442.57|2429.57|2441.14|2428.14|30
1623424010000|2021-06-11 15:06:50|2442.63|2429.63|2442.41|2429.41|2443.03|2430.03|2442.28|2429.28|30
1623424020000|2021-06-11 15:07:00|2442.38|2429.38|2443.43|2430.43|2443.43|2430.43|2441.97|2428.97|34
1623424030000|2021-06-11 15:07:10|2443.32|2430.32|2443.72|2430.72|2443.82|2430.82|2443.23|2430.23|31
1623424040000|2021-06-11 15:07:20|2443.7|2430.7|2442.7|2429.7|2444.29|2431.29|2442.42|2429.42|34
1623424050000|2021-06-11 15:07:30|2442.74|2429.74|2443.4|2430.4|2443.4|2430.4|2442.3|2429.3|34
1623424060000|2021-06-11 15:07:40|2443.63|2430.63|2444.11|2431.11|2444.27|2431.27|2443.47|2430.47|33
1623424070000|2021-06-11 15:07:50|2444.12|2431.12|2445.99|2432.99|2445.99|2432.99|2444.01|2431.01|38
1623424080000|2021-06-11 15:08:00|2445.93|2432.93|2445.27|2432.27|2445.93|2432.93|2445.22|2432.22|34
1623424090000|2021-06-11 15:08:10|2445.3|2432.3|2445.14|2432.14|2445.68|2432.68|2445.1|2432.1|35
1623424100000|2021-06-11 15:08:20|2445.12|2432.12|2444.46|2431.46|2445.15|2432.15|2444.22|2431.22|37
1623424110000|2021-06-11 15:08:30|2444.45|2431.45|2442.98|2429.98|2444.5|2431.5|2442.98|2429.98|32
1623424120000|2021-06-11 15:08:40|2443.13|2430.13|2443.33|2430.33|2443.41|2430.41|2442.97|2429.97|36
1623424130000|2021-06-11 15:08:50|2443.35|2430.35|2443.47|2430.47|2443.61|2430.61|2442.87|2429.87|37
1623424140000|2021-06-11 15:09:00|2443.46|2430.46|2443.24|2430.24|2443.57|2430.57|2443.21|2430.21|32
1623424150000|2021-06-11 15:09:10|2443.23|2430.23|2442.36|2429.36|2443.32|2430.32|2441.94|2428.94|35
1623424160000|2021-06-11 15:09:20|2442.37|2429.37|2442.2|2429.2|2442.55|2429.55|2442.15|2429.15|37
1623424170000|2021-06-11 15:09:30|2442.32|2429.32|2442.18|2429.18|2442.32|2429.32|2441.83|2428.83|28
1623424180000|2021-06-11 15:09:40|2442.1|2429.1|2440.97|2427.97|2442.11|2429.11|2440.85|2427.85|32
1623424190000|2021-06-11 15:09:50|2441.06|2428.06|2441.95|2428.95|2441.95|2428.95|2441.01|2428.01|33
1623424200000|2021-06-11 15:10:00|2441.94|2428.94|2442.92|2429.92|2442.99|2429.99|2441.94|2428.94|32
1623424210000|2021-06-11 15:10:10|2442.91|2429.91|2443.13|2430.13|2443.24|2430.24|2442.9|2429.9|24
1623424220000|2021-06-11 15:10:20|2443.07|2430.07|2442.79|2429.79|2443.07|2430.07|2442.54|2429.54|31
1623424230000|2021-06-11 15:10:30|2442.73|2429.73|2442.73|2429.73|2443.13|2430.13|2442.68|2429.68|30
1623424240000|2021-06-11 15:10:40|2442.71|2429.71|2441.71|2428.71|2442.78|2429.78|2441.71|2428.71|38
1623424250000|2021-06-11 15:10:50|2441.72|2428.72|2441.37|2428.37|2441.72|2428.72|2441.23|2428.23|33
1623424260000|2021-06-11 15:11:00|2441.27|2428.27|2441.73|2428.73|2441.85|2428.85|2441.23|2428.23|33
1623424270000|2021-06-11 15:11:10|2441.77|2428.77|2442.22|2429.22|2442.24|2429.24|2441.71|2428.71|23
1623424280000|2021-06-11 15:11:20|2442.23|2429.23|2442.25|2429.25|2442.32|2429.32|2442.13|2429.13|27
1623424290000|2021-06-11 15:11:30|2442.26|2429.26|2441.34|2428.34|2442.89|2429.89|2441.34|2428.34|34
1623424300000|2021-06-11 15:11:40|2441.56|2428.56|2441.65|2428.65|2441.77|2428.77|2441.46|2428.46|35
1623424310000|2021-06-11 15:11:50|2441.67|2428.67|2441.64|2428.64|2441.83|2428.83|2441.05|2428.05|35
1623424320000|2021-06-11 15:12:00|2441.73|2428.73|2443.48|2430.48|2443.74|2430.74|2441.66|2428.66|33
1623424330000|2021-06-11 15:12:10|2443.51|2430.51|2442.64|2429.64|2443.72|2430.72|2442.64|2429.64|27
1623424340000|2021-06-11 15:12:20|2442.52|2429.52|2442.94|2429.94|2443|2430|2442.13|2429.13|31
1623424350000|2021-06-11 15:12:30|2442.96|2429.96|2443.98|2430.98|2443.98|2430.98|2442.85|2429.85|20
1623424360000|2021-06-11 15:12:40|2443.89|2430.89|2444.82|2431.82|2444.85|2431.85|2443.89|2430.89|27
1623424370000|2021-06-11 15:12:50|2444.79|2431.79|2443.23|2430.23|2444.79|2431.79|2442.95|2429.95|33
1623424380000|2021-06-11 15:13:00|2443.07|2430.07|2443.88|2430.88|2444.05|2431.05|2443.01|2430.01|34
1623424390000|2021-06-11 15:13:10|2443.87|2430.87|2443.9|2430.9|2444.42|2431.42|2443.46|2430.46|35
1623424400000|2021-06-11 15:13:20|2443.77|2430.77|2442.21|2429.21|2443.77|2430.77|2442.01|2429.01|29
1623424410000|2021-06-11 15:13:30|2442.24|2429.24|2441.41|2428.41|2442.38|2429.38|2441.06|2428.06|31
1623424420000|2021-06-11 15:13:40|2441.35|2428.35|2441.53|2428.53|2442.07|2429.07|2441.25|2428.25|39
1623424430000|2021-06-11 15:13:50|2441.37|2428.37|2441.63|2428.63|2441.85|2428.85|2441.28|2428.28|34
1623424440000|2021-06-11 15:14:00|2441.81|2428.81|2441.92|2428.92|2442.15|2429.15|2441.4|2428.4|37
1623424450000|2021-06-11 15:14:10|2441.93|2428.93|2441.99|2428.99|2442.11|2429.11|2441.7|2428.7|33
1623424460000|2021-06-11 15:14:20|2442.03|2429.03|2439.98|2426.98|2442.04|2429.04|2439.96|2426.96|36
1623424470000|2021-06-11 15:14:30|2439.93|2426.93|2440.39|2427.39|2440.73|2427.73|2439.93|2426.93|29
1623424480000|2021-06-11 15:14:40|2440.3|2427.3|2440.48|2427.48|2440.65|2427.65|2440.3|2427.3|30
1623424490000|2021-06-11 15:14:50|2440.49|2427.49|2439.6|2426.6|2440.59|2427.59|2439.6|2426.6|36
1623424500000|2021-06-11 15:15:00|2439.57|2426.57|2442.17|2429.17|2442.17|2429.17|2439.52|2426.52|33
1623424510000|2021-06-11 15:15:10|2442.13|2429.13|2442.3|2429.3|2442.37|2429.37|2441.89|2428.89|35
1623424520000|2021-06-11 15:15:20|2442.35|2429.35|2441.89|2428.89|2442.42|2429.42|2441.75|2428.75|35
1623424530000|2021-06-11 15:15:30|2441.83|2428.83|2440.07|2427.07|2441.95|2428.95|2440.07|2427.07|36
1623424540000|2021-06-11 15:15:40|2440.09|2427.09|2440.33|2427.33|2440.44|2427.44|2440.06|2427.06|39
1623424550000|2021-06-11 15:15:50|2440.31|2427.31|2439.51|2426.51|2440.36|2427.36|2439.43|2426.43|34
1623424560000|2021-06-11 15:16:00|2439.52|2426.52|2440.37|2427.37|2440.42|2427.42|2439.48|2426.48|34
1623424570000|2021-06-11 15:16:10|2440.36|2427.36|2439.84|2426.84|2440.36|2427.36|2439.8|2426.8|30
1623424580000|2021-06-11 15:16:20|2439.91|2426.91|2440.02|2427.02|2440.16|2427.16|2439.68|2426.68|33
1623424590000|2021-06-11 15:16:30|2440.06|2427.06|2439.71|2426.71|2440.06|2427.06|2439.71|2426.71|27
1623424600000|2021-06-11 15:16:40|2439.73|2426.73|2441.07|2428.07|2441.07|2428.07|2439.71|2426.71|29
1623424610000|2021-06-11 15:16:50|2441.06|2428.06|2439.52|2426.52|2441.2|2428.2|2439.5|2426.5|36
1623424620000|2021-06-11 15:17:00|2439.49|2426.49|2438.01|2425.01|2439.81|2426.81|2438.01|2425.01|40
1623424630000|2021-06-11 15:17:10|2437.94|2424.94|2434.74|2421.74|2437.97|2424.97|2434.63|2421.63|37
1623424640000|2021-06-11 15:17:20|2434.91|2421.91|2435.43|2422.43|2436.86|2423.86|2434.91|2421.91|38
1623424650000|2021-06-11 15:17:30|2435.44|2422.44|2432|2419|2435.56|2422.56|2432|2419|38
1623424660000|2021-06-11 15:17:40|2432.05|2419.05|2431.71|2418.71|2432.86|2419.86|2431.71|2418.71|37
1623424670000|2021-06-11 15:17:50|2431.72|2418.72|2426.61|2413.61|2432.06|2419.06|2424.97|2411.97|31
1623424680000|2021-06-11 15:18:00|2426.51|2413.51|2428.73|2415.73|2429.3|2416.3|2426.47|2413.47|38
1623424690000|2021-06-11 15:18:10|2428.71|2415.71|2430.81|2417.81|2430.81|2417.81|2428.71|2415.71|37
1623424700000|2021-06-11 15:18:20|2430.86|2417.86|2429.86|2416.86|2431.92|2418.92|2429.86|2416.86|34
1623424710000|2021-06-11 15:18:30|2429.88|2416.88|2430.37|2417.37|2430.37|2417.37|2429.37|2416.37|34
1623424720000|2021-06-11 15:18:40|2430.24|2417.24|2429.85|2416.85|2430.38|2417.38|2429.81|2416.81|36
1623424730000|2021-06-11 15:18:50|2430.3|2417.3|2431.92|2418.92|2431.92|2418.92|2430.3|2417.3|38
1623424740000|2021-06-11 15:19:00|2431.79|2418.79|2431.97|2418.97|2434.56|2421.56|2431.64|2418.64|34
1623424750000|2021-06-11 15:19:10|2431.66|2418.66|2430.72|2417.72|2431.66|2418.66|2429.56|2416.56|39
1623424760000|2021-06-11 15:19:20|2430.88|2417.88|2432.9|2419.9|2432.9|2419.9|2430.09|2417.09|36
1623424770000|2021-06-11 15:19:30|2433.32|2420.32|2431.55|2418.55|2433.56|2420.56|2431.26|2418.26|36
1623424780000|2021-06-11 15:19:40|2431.57|2418.57|2430.09|2417.09|2432.35|2419.35|2430.09|2417.09|33
1623424790000|2021-06-11 15:19:50|2429.81|2416.81|2429.07|2416.07|2429.84|2416.84|2428.27|2415.27|33
1623424800000|2021-06-11 15:20:00|2429.3|2416.3|2432.82|2419.82|2432.82|2419.82|2428.92|2415.92|39
1623424810000|2021-06-11 15:20:10|2432.79|2419.79|2432.99|2419.99|2433.25|2420.25|2431.79|2418.79|35
1623424820000|2021-06-11 15:20:20|2433.03|2420.03|2432.66|2419.66|2433.8|2420.8|2432.56|2419.56|35
1623424830000|2021-06-11 15:20:30|2432.7|2419.7|2433.92|2420.92|2433.92|2420.92|2432.35|2419.35|36
1623424840000|2021-06-11 15:20:40|2433.98|2420.98|2435.67|2422.67|2435.75|2422.75|2433.98|2420.98|34
1623424850000|2021-06-11 15:20:50|2435.7|2422.7|2435.89|2422.89|2435.89|2422.89|2435.31|2422.31|36
1623424860000|2021-06-11 15:21:00|2435.84|2422.84|2436.98|2423.98|2437.13|2424.13|2435.78|2422.78|37
1623424870000|2021-06-11 15:21:10|2436.97|2423.97|2436.9|2423.9|2437.65|2424.65|2435.95|2422.95|37
1623424880000|2021-06-11 15:21:20|2436.93|2423.93|2436.2|2423.2|2437.28|2424.28|2436.2|2423.2|38
1623424890000|2021-06-11 15:21:30|2436.16|2423.16|2433.98|2420.98|2436.32|2423.32|2433.96|2420.96|38
1623424900000|2021-06-11 15:21:40|2433.87|2420.87|2434.19|2421.19|2434.19|2421.19|2433.15|2420.15|37
1623424910000|2021-06-11 15:21:50|2433.99|2420.99|2435.01|2422.01|2435.06|2422.06|2433.99|2420.99|39
1623424920000|2021-06-11 15:22:00|2434.97|2421.97|2436.08|2423.08|2436.1|2423.1|2434.66|2421.66|36
1623424930000|2021-06-11 15:22:10|2435.96|2422.96|2436.08|2423.08|2436.13|2423.13|2435.85|2422.85|36
1623424940000|2021-06-11 15:22:20|2436.03|2423.03|2435.87|2422.87|2436.03|2423.03|2435.69|2422.69|37
1623424950000|2021-06-11 15:22:30|2435.78|2422.78|2435.45|2422.45|2435.9|2422.9|2435.21|2422.21|37
1623424960000|2021-06-11 15:22:40|2435.44|2422.44|2434.73|2421.73|2435.63|2422.63|2434.72|2421.72|37
1623424970000|2021-06-11 15:22:50|2434.69|2421.69|2434.4|2421.4|2434.99|2421.99|2434.4|2421.4|37
1623424980000|2021-06-11 15:23:00|2434.16|2421.16|2433.85|2420.85|2434.28|2421.28|2433.72|2420.72|36
1623424990000|2021-06-11 15:23:10|2433.82|2420.82|2432.18|2419.18|2434.08|2421.08|2432.07|2419.07|35
1623425000000|2021-06-11 15:23:20|2432.27|2419.27|2432.22|2419.22|2432.89|2419.89|2431.92|2418.92|36
1623425010000|2021-06-11 15:23:30|2432.19|2419.19|2428.99|2415.99|2432.7|2419.7|2428.99|2415.99|38
1623425020000|2021-06-11 15:23:40|2429.06|2416.06|2426.71|2413.71|2429.16|2416.16|2426.53|2413.53|36
1623425030000|2021-06-11 15:23:50|2426.68|2413.68|2426.38|2413.38|2427.3|2414.3|2425.99|2412.99|36
1623425040000|2021-06-11 15:24:00|2426.39|2413.39|2426.9|2413.9|2427.06|2414.06|2426.23|2413.23|38
1623425050000|2021-06-11 15:24:10|2426.49|2413.49|2428.02|2415.02|2428.85|2415.85|2426.49|2413.49|37
1623425060000|2021-06-11 15:24:20|2428.09|2415.09|2426.79|2413.79|2428.47|2415.47|2426.79|2413.79|39
1623425070000|2021-06-11 15:24:30|2426.9|2413.9|2425.93|2412.93|2427.16|2414.16|2425.88|2412.88|39
1623425080000|2021-06-11 15:24:40|2425.89|2412.89|2425.65|2412.65|2425.89|2412.89|2424.92|2411.92|35
1623425090000|2021-06-11 15:24:50|2425.76|2412.76|2424.86|2411.86|2426.09|2413.09|2424.85|2411.85|36
1623425100000|2021-06-11 15:25:00|2424.84|2411.84|2426.49|2413.49|2426.65|2413.65|2424.84|2411.84|37
1623425110000|2021-06-11 15:25:10|2426.4|2413.4|2425.04|2412.04|2426.62|2413.62|2425.04|2412.04|38
1623425120000|2021-06-11 15:25:20|2425.1|2412.1|2424.5|2411.5|2425.63|2412.63|2424.5|2411.5|39
1623425130000|2021-06-11 15:25:30|2424.56|2411.56|2423.65|2410.65|2424.64|2411.64|2422.94|2409.94|36
1623425140000|2021-06-11 15:25:40|2423.66|2410.66|2423.35|2410.35|2424.27|2411.27|2422.79|2409.79|37
1623425150000|2021-06-11 15:25:50|2423.14|2410.14|2422.14|2409.14|2423.14|2410.14|2421.28|2408.28|35
1623425160000|2021-06-11 15:26:00|2422.17|2409.17|2422.49|2409.49|2422.49|2409.49|2420.51|2407.51|39
1623425170000|2021-06-11 15:26:10|2422.5|2409.5|2423.58|2410.58|2423.8|2410.8|2422.5|2409.5|35
1623425180000|2021-06-11 15:26:20|2423.59|2410.59|2423.14|2410.14|2423.65|2410.65|2422.73|2409.73|33
1623425190000|2021-06-11 15:26:30|2423.13|2410.13|2425.12|2412.12|2425.97|2412.97|2423.13|2410.13|39
1623425200000|2021-06-11 15:26:40|2425.16|2412.16|2425.54|2412.54|2425.95|2412.95|2425.06|2412.06|36
1623425210000|2021-06-11 15:26:50|2425.38|2412.38|2424.51|2411.51|2426.69|2413.69|2424.16|2411.16|39
1623425220000|2021-06-11 15:27:00|2424.45|2411.45|2426.46|2413.46|2426.46|2413.46|2424.31|2411.31|35
1623425230000|2021-06-11 15:27:10|2426.63|2413.63|2426.62|2413.62|2427.04|2414.04|2426.41|2413.41|35
1623425240000|2021-06-11 15:27:20|2426.66|2413.66|2426.55|2413.55|2427.32|2414.32|2426.55|2413.55|37
1623425250000|2021-06-11 15:27:30|2426.69|2413.69|2424.91|2411.91|2426.84|2413.84|2424.9|2411.9|33
1623425260000|2021-06-11 15:27:40|2424.87|2411.87|2426.76|2413.76|2426.76|2413.76|2424.87|2411.87|36
1623425270000|2021-06-11 15:27:50|2426.75|2413.75|2426.93|2413.93|2427.09|2414.09|2426.74|2413.74|35
1623425280000|2021-06-11 15:28:00|2427.01|2414.01|2427.09|2414.09|2427.34|2414.34|2426.96|2413.96|26
1623425290000|2021-06-11 15:28:10|2427.13|2414.13|2426.89|2413.89|2427.21|2414.21|2426.73|2413.73|26
1623425300000|2021-06-11 15:28:20|2426.84|2413.84|2427.2|2414.2|2427.25|2414.25|2426.78|2413.78|26
1623425310000|2021-06-11 15:28:30|2427.15|2414.15|2426.38|2413.38|2427.25|2414.25|2426.18|2413.18|26
1623425320000|2021-06-11 15:28:40|2426.39|2413.39|2426.69|2413.69|2426.69|2413.69|2426.29|2413.29|17
1623425330000|2021-06-11 15:28:50|2426.54|2413.54|2425.8|2412.8|2426.6|2413.6|2425.8|2412.8|19
1623425340000|2021-06-11 15:29:00|2425.65|2412.65|2425.69|2412.69|2425.9|2412.9|2424.95|2411.95|37
1623425350000|2021-06-11 15:29:10|2426.09|2413.09|2427.72|2414.72|2427.91|2414.91|2425.9|2412.9|38
1623425360000|2021-06-11 15:29:20|2427.69|2414.69|2426.53|2413.53|2427.71|2414.71|2426.49|2413.49|33
1623425370000|2021-06-11 15:29:30|2426.54|2413.54|2427.46|2414.46|2427.46|2414.46|2426.48|2413.48|35
1623425380000|2021-06-11 15:29:40|2427.25|2414.25|2427.04|2414.04|2427.43|2414.43|2426.88|2413.88|36
1623425390000|2021-06-11 15:29:50|2427.07|2414.07|2427.13|2414.13|2427.21|2414.21|2427.05|2414.05|28
1623425400000|2021-06-11 15:30:00|2427.16|2414.16|2427.61|2414.61|2427.73|2414.73|2427.12|2414.12|31
1623425410000|2021-06-11 15:30:10|2427.62|2414.62|2427.51|2414.51|2428.32|2415.32|2427.51|2414.51|36
1623425420000|2021-06-11 15:30:20|2427.43|2414.43|2427.54|2414.54|2428.12|2415.12|2427.43|2414.43|34
1623425430000|2021-06-11 15:30:30|2427.45|2414.45|2427.27|2414.27|2427.5|2414.5|2427.26|2414.26|27
1623425440000|2021-06-11 15:30:40|2427.31|2414.31|2427.78|2414.78|2427.81|2414.81|2427.31|2414.31|24
1623425450000|2021-06-11 15:30:50|2427.7|2414.7|2427.7|2414.7|2427.83|2414.83|2427.62|2414.62|10
1623425460000|2021-06-11 15:31:00|2427.72|2414.72|2427.75|2414.75|2427.76|2414.76|2427.05|2414.05|22
1623425470000|2021-06-11 15:31:10|2427.89|2414.89|2428.26|2415.26|2429.11|2416.11|2427.76|2414.76|39
1623425480000|2021-06-11 15:31:20|2428.27|2415.27|2430.25|2417.25|2430.5|2417.5|2428.27|2415.27|38
1623425490000|2021-06-11 15:31:30|2430.29|2417.29|2432.63|2419.63|2432.63|2419.63|2430.29|2417.29|37
1623425500000|2021-06-11 15:31:40|2432.61|2419.61|2429.91|2416.91|2432.68|2419.68|2429.91|2416.91|36
1623425510000|2021-06-11 15:31:50|2429.94|2416.94|2430.26|2417.26|2430.52|2417.52|2429.94|2416.94|33
1623425520000|2021-06-11 15:32:00|2430.24|2417.24|2431.04|2418.04|2431.09|2418.09|2430.09|2417.09|38
1623425530000|2021-06-11 15:32:10|2431.07|2418.07|2432.02|2419.02|2432.86|2419.86|2431.04|2418.04|38
1623425540000|2021-06-11 15:32:20|2432.01|2419.01|2431.42|2418.42|2432.42|2419.42|2431.37|2418.37|35
1623425550000|2021-06-11 15:32:30|2431.4|2418.4|2431.74|2418.74|2431.8|2418.8|2431.28|2418.28|25
1623425560000|2021-06-11 15:32:40|2431.69|2418.69|2431.69|2418.69|2431.93|2418.93|2431.69|2418.69|32
1623425570000|2021-06-11 15:32:50|2431.77|2418.77|2432.25|2419.25|2432.3|2419.3|2431.77|2418.77|31
1623425580000|2021-06-11 15:33:00|2432.21|2419.21|2432.38|2419.38|2432.38|2419.38|2432.2|2419.2|26
1623425590000|2021-06-11 15:33:10|2432.36|2419.36|2431.74|2418.74|2432.54|2419.54|2431.74|2418.74|29
1623425600000|2021-06-11 15:33:20|2431.59|2418.59|2431.99|2418.99|2432|2419|2431.03|2418.03|34
1623425610000|2021-06-11 15:33:30|2432.11|2419.11|2431.15|2418.15|2432.11|2419.11|2430.8|2417.8|34
1623425620000|2021-06-11 15:33:40|2431.2|2418.2|2431.92|2418.92|2432.32|2419.32|2431.11|2418.11|37
1623425630000|2021-06-11 15:33:50|2431.85|2418.85|2431.77|2418.77|2431.99|2418.99|2431.35|2418.35|37
1623425640000|2021-06-11 15:34:00|2431.73|2418.73|2432.41|2419.41|2432.78|2419.78|2431.62|2418.62|35
1623425650000|2021-06-11 15:34:10|2432.32|2419.32|2432.12|2419.12|2432.85|2419.85|2432|2419|36
1623425660000|2021-06-11 15:34:20|2432.18|2419.18|2432.52|2419.52|2432.7|2419.7|2432.18|2419.18|37
1623425670000|2021-06-11 15:34:30|2432.57|2419.57|2432.46|2419.46|2432.59|2419.59|2432.33|2419.33|31
1623425680000|2021-06-11 15:34:40|2432.5|2419.5|2432.09|2419.09|2432.72|2419.72|2431.94|2418.94|34
1623425690000|2021-06-11 15:34:50|2432.08|2419.08|2432.04|2419.04|2432.42|2419.42|2431.91|2418.91|33
1623425700000|2021-06-11 15:35:00|2432.16|2419.16|2432.96|2419.96|2433.14|2420.14|2431.91|2418.91|31
1623425710000|2021-06-11 15:35:10|2432.94|2419.94|2432.77|2419.77|2432.97|2419.97|2432.42|2419.42|34
1623425720000|2021-06-11 15:35:20|2432.53|2419.53|2432.38|2419.38|2432.63|2419.63|2432.25|2419.25|29
1623425730000|2021-06-11 15:35:30|2432.36|2419.36|2431.59|2418.59|2432.51|2419.51|2431.43|2418.43|34
1623425740000|2021-06-11 15:35:40|2431.57|2418.57|2430.52|2417.52|2431.57|2418.57|2429.89|2416.89|39
1623425750000|2021-06-11 15:35:50|2430.45|2417.45|2430.36|2417.36|2430.53|2417.53|2430.32|2417.32|26
1623425760000|2021-06-11 15:36:00|2430.29|2417.29|2428.95|2415.95|2430.29|2417.29|2428.95|2415.95|28
1623425770000|2021-06-11 15:36:10|2428.96|2415.96|2428.67|2415.67|2429.63|2416.63|2428.52|2415.52|24
1623425780000|2021-06-11 15:36:20|2428.77|2415.77|2427.63|2414.63|2428.77|2415.77|2427.33|2414.33|35
1623425790000|2021-06-11 15:36:30|2427.65|2414.65|2425.67|2412.67|2427.65|2414.65|2425.59|2412.59|34
1623425800000|2021-06-11 15:36:40|2425.48|2412.48|2424.94|2411.94|2425.48|2412.48|2424.92|2411.92|28
1623425810000|2021-06-11 15:36:50|2424.98|2411.98|2425.33|2412.33|2425.52|2412.52|2424.47|2411.47|36
1623425820000|2021-06-11 15:37:00|2425.37|2412.37|2426.47|2413.47|2426.85|2413.85|2425.34|2412.34|36
1623425830000|2021-06-11 15:37:10|2426.53|2413.53|2427.12|2414.12|2427.37|2414.37|2426.23|2413.23|37
1623425840000|2021-06-11 15:37:20|2427.31|2414.31|2425.75|2412.75|2427.31|2414.31|2425.61|2412.61|34
1623425850000|2021-06-11 15:37:30|2425.78|2412.78|2425.4|2412.4|2425.82|2412.82|2425.4|2412.4|32
1623425860000|2021-06-11 15:37:40|2425.47|2412.47|2425.92|2412.92|2426.18|2413.18|2425.38|2412.38|31
1623425870000|2021-06-11 15:37:50|2425.9|2412.9|2425.84|2412.84|2426.22|2413.22|2425.48|2412.48|39
1623425880000|2021-06-11 15:38:00|2425.97|2412.97|2425.44|2412.44|2426.04|2413.04|2425.37|2412.37|37
1623425890000|2021-06-11 15:38:10|2425.45|2412.45|2426.43|2413.43|2426.63|2413.63|2425.45|2412.45|35
1623425900000|2021-06-11 15:38:20|2426.38|2413.38|2426.21|2413.21|2426.44|2413.44|2426.16|2413.16|32
1623425910000|2021-06-11 15:38:30|2426.2|2413.2|2425.45|2412.45|2426.2|2413.2|2424.84|2411.84|33
1623425920000|2021-06-11 15:38:40|2425.16|2412.16|2425.52|2412.52|2425.72|2412.72|2425.16|2412.16|35
1623425930000|2021-06-11 15:38:50|2425.4|2412.4|2425.08|2412.08|2425.4|2412.4|2425.06|2412.06|28
1623425940000|2021-06-11 15:39:00|2425.07|2412.07|2427.42|2414.42|2427.42|2414.42|2424.99|2411.99|38
1623425950000|2021-06-11 15:39:10|2427.46|2414.46|2428.82|2415.82|2428.82|2415.82|2427.01|2414.01|38
1623425960000|2021-06-11 15:39:20|2428.62|2415.62|2428.71|2415.71|2428.93|2415.93|2428.4|2415.4|35
1623425970000|2021-06-11 15:39:30|2428.7|2415.7|2428.86|2415.86|2428.88|2415.88|2427.64|2414.64|35
1623425980000|2021-06-11 15:39:40|2428.75|2415.75|2428.42|2415.42|2428.9|2415.9|2427.56|2414.56|35
1623425990000|2021-06-11 15:39:50|2428.58|2415.58|2428.54|2415.54|2428.88|2415.88|2428.27|2415.27|27
1623426000000|2021-06-11 15:40:00|2428.51|2415.51|2427.64|2414.64|2428.51|2415.51|2427.59|2414.59|26
1623426010000|2021-06-11 15:40:10|2427.76|2414.76|2429.27|2416.27|2429.53|2416.53|2427.64|2414.64|36
1623426020000|2021-06-11 15:40:20|2429.31|2416.31|2429.14|2416.14|2429.78|2416.78|2429.14|2416.14|33
1623426030000|2021-06-11 15:40:30|2429.13|2416.13|2429.47|2416.47|2429.61|2416.61|2429.13|2416.13|31
1623426040000|2021-06-11 15:40:40|2429.51|2416.51|2429.97|2416.97|2430.22|2417.22|2429.46|2416.46|36
1623426050000|2021-06-11 15:40:50|2430.08|2417.08|2432.78|2419.78|2432.78|2419.78|2429.98|2416.98|35
1623426060000|2021-06-11 15:41:00|2432.97|2419.97|2432.51|2419.51|2433.91|2420.91|2432.29|2419.29|39
1623426070000|2021-06-11 15:41:10|2432.56|2419.56|2432.85|2419.85|2432.98|2419.98|2432.56|2419.56|36
1623426080000|2021-06-11 15:41:20|2432.74|2419.74|2432.81|2419.81|2432.97|2419.97|2432.63|2419.63|34
1623426090000|2021-06-11 15:41:30|2432.93|2419.93|2432.71|2419.71|2432.99|2419.99|2432.12|2419.12|29
1623426100000|2021-06-11 15:41:40|2432.65|2419.65|2432.69|2419.69|2433.7|2420.7|2432.49|2419.49|38
1623426110000|2021-06-11 15:41:50|2432.68|2419.68|2431.24|2418.24|2432.68|2419.68|2431.2|2418.2|35
1623426120000|2021-06-11 15:42:00|2431.28|2418.28|2431.27|2418.27|2431.52|2418.52|2431.24|2418.24|28
1623426130000|2021-06-11 15:42:10|2431.26|2418.26|2429.79|2416.79|2431.28|2418.28|2429.79|2416.79|34
1623426140000|2021-06-11 15:42:20|2429.75|2416.75|2430.09|2417.09|2430.39|2417.39|2429.7|2416.7|33
1623426150000|2021-06-11 15:42:30|2430.12|2417.12|2429.81|2416.81|2430.35|2417.35|2429.76|2416.76|34
1623426160000|2021-06-11 15:42:40|2429.69|2416.69|2431.93|2418.93|2431.93|2418.93|2429.43|2416.43|37
1623426170000|2021-06-11 15:42:50|2432.06|2419.06|2432.47|2419.47|2432.66|2419.66|2432.04|2419.04|27
1623426180000|2021-06-11 15:43:00|2432.44|2419.44|2431.1|2418.1|2432.58|2419.58|2431.08|2418.08|31
1623426190000|2021-06-11 15:43:10|2431.5|2418.5|2430.45|2417.45|2431.5|2418.5|2430.45|2417.45|28
1623426200000|2021-06-11 15:43:20|2430.51|2417.51|2430.52|2417.52|2430.74|2417.74|2430.42|2417.42|27
1623426210000|2021-06-11 15:43:30|2430.53|2417.53|2431|2418|2431.52|2418.52|2430.53|2417.53|31
1623426220000|2021-06-11 15:43:40|2431.19|2418.19|2430.93|2417.93|2431.46|2418.46|2430.93|2417.93|29
1623426230000|2021-06-11 15:43:50|2431.23|2418.23|2430.96|2417.96|2431.23|2418.23|2430.92|2417.92|25
1623426240000|2021-06-11 15:44:00|2430.16|2417.16|2428.2|2415.2|2430.16|2417.16|2428.2|2415.2|30
1623426250000|2021-06-11 15:44:10|2428.25|2415.25|2427.58|2414.58|2428.4|2415.4|2427.57|2414.57|35
1623426260000|2021-06-11 15:44:20|2427.53|2414.53|2427.41|2414.41|2427.58|2414.58|2427.31|2414.31|25
1623426270000|2021-06-11 15:44:30|2427.34|2414.34|2427.27|2414.27|2427.41|2414.41|2427.2|2414.2|22
1623426280000|2021-06-11 15:44:40|2427.28|2414.28|2427.18|2414.18|2427.36|2414.36|2427.12|2414.12|35
1623426290000|2021-06-11 15:44:50|2427.17|2414.17|2425.89|2412.89|2427.18|2414.18|2425.89|2412.89|33
1623426300000|2021-06-11 15:45:00|2426.05|2413.05|2427.74|2414.74|2427.76|2414.76|2426.05|2413.05|37
1623426310000|2021-06-11 15:45:10|2427.81|2414.81|2428.19|2415.19|2429.19|2416.19|2427.81|2414.81|35
1623426320000|2021-06-11 15:45:20|2428.17|2415.17|2429.65|2416.65|2429.65|2416.65|2427.9|2414.9|35
1623426330000|2021-06-11 15:45:30|2429.56|2416.56|2429.87|2416.87|2429.91|2416.91|2429.49|2416.49|35
1623426340000|2021-06-11 15:45:40|2429.91|2416.91|2430.55|2417.55|2430.63|2417.63|2429.66|2416.66|30
1623426350000|2021-06-11 15:45:50|2430.65|2417.65|2430.65|2417.65|2430.94|2417.94|2430.47|2417.47|30
1623426360000|2021-06-11 15:46:00|2430.67|2417.67|2429.79|2416.79|2430.67|2417.67|2429.45|2416.45|28
1623426370000|2021-06-11 15:46:10|2429.8|2416.8|2429.93|2416.93|2430.23|2417.23|2429.7|2416.7|26
1623426380000|2021-06-11 15:46:20|2429.99|2416.99|2430.11|2417.11|2430.11|2417.11|2429.85|2416.85|21
1623426390000|2021-06-11 15:46:30|2430.09|2417.09|2429.34|2416.34|2430.13|2417.13|2429.34|2416.34|24
1623426400000|2021-06-11 15:46:40|2429.32|2416.32|2428.97|2415.97|2429.48|2416.48|2428.85|2415.85|33
1623426410000|2021-06-11 15:46:50|2428.28|2415.28|2428.16|2415.16|2428.67|2415.67|2428.16|2415.16|34
1623426420000|2021-06-11 15:47:00|2428.1|2415.1|2429.82|2416.82|2429.82|2416.82|2428.07|2415.07|30
1623426430000|2021-06-11 15:47:10|2429.88|2416.88|2430.7|2417.7|2430.82|2417.82|2429.72|2416.72|34
1623426440000|2021-06-11 15:47:20|2430.73|2417.73|2431.24|2418.24|2431.24|2418.24|2430.25|2417.25|34
1623426450000|2021-06-11 15:47:30|2431.16|2418.16|2429.98|2416.98|2431.16|2418.16|2429.98|2416.98|30
1623426460000|2021-06-11 15:47:40|2429.97|2416.97|2430.14|2417.14|2430.14|2417.14|2429.26|2416.26|38
1623426470000|2021-06-11 15:47:50|2430.16|2417.16|2430.12|2417.12|2430.19|2417.19|2430.01|2417.01|30
1623426480000|2021-06-11 15:48:00|2430.13|2417.13|2430.02|2417.02|2430.79|2417.79|2430.02|2417.02|31
1623426490000|2021-06-11 15:48:10|2430.14|2417.14|2428.98|2415.98|2430.14|2417.14|2428.94|2415.94|27
1623426500000|2021-06-11 15:48:20|2429|2416|2428.9|2415.9|2429.24|2416.24|2428.66|2415.66|37
1623426510000|2021-06-11 15:48:30|2428.86|2415.86|2428.59|2415.59|2428.95|2415.95|2428.32|2415.32|32
1623426520000|2021-06-11 15:48:40|2428.61|2415.61|2427.94|2414.94|2428.76|2415.76|2427.94|2414.94|30
1623426530000|2021-06-11 15:48:50|2427.93|2414.93|2426.92|2413.92|2427.93|2414.93|2426.92|2413.92|28
1623426540000|2021-06-11 15:49:00|2426.91|2413.91|2426.27|2413.27|2427.01|2414.01|2426.27|2413.27|33
1623426550000|2021-06-11 15:49:10|2426.02|2413.02|2425.31|2412.31|2426.04|2413.04|2425.27|2412.27|30
1623426560000|2021-06-11 15:49:20|2425.26|2412.26|2423.89|2410.89|2425.26|2412.26|2423.89|2410.89|25
1623426570000|2021-06-11 15:49:30|2423.86|2410.86|2424.03|2411.03|2424.29|2411.29|2423.64|2410.64|36
1623426580000|2021-06-11 15:49:40|2423.82|2410.82|2423.58|2410.58|2424.04|2411.04|2423.46|2410.46|39
1623426590000|2021-06-11 15:49:50|2423.53|2410.53|2423.19|2410.19|2423.53|2410.53|2421.57|2408.57|35
1623426600000|2021-06-11 15:50:00|2423.07|2410.07|2420.9|2407.9|2423.07|2410.07|2420.29|2407.29|36
1623426610000|2021-06-11 15:50:10|2420.81|2407.81|2419.44|2406.44|2420.81|2407.81|2418.93|2405.93|38
1623426620000|2021-06-11 15:50:20|2419.51|2406.51|2419.7|2406.7|2420.01|2407.01|2419.28|2406.28|34
1623426630000|2021-06-11 15:50:30|2419.92|2406.92|2419.9|2406.9|2421.14|2408.14|2419.9|2406.9|36
1623426640000|2021-06-11 15:50:40|2419.88|2406.88|2419.08|2406.08|2419.93|2406.93|2419.08|2406.08|33
1623426650000|2021-06-11 15:50:50|2419.1|2406.1|2418.37|2405.37|2419.1|2406.1|2418.25|2405.25|32
1623426660000|2021-06-11 15:51:00|2418.42|2405.42|2419.73|2406.73|2419.84|2406.84|2417.97|2404.97|36
1623426670000|2021-06-11 15:51:10|2419.81|2406.81|2420.4|2407.4|2420.42|2407.42|2419.53|2406.53|36
1623426680000|2021-06-11 15:51:20|2420.38|2407.38|2422.38|2409.38|2423.1|2410.1|2420.28|2407.28|33
1623426690000|2021-06-11 15:51:30|2422.39|2409.39|2422.43|2409.43|2422.75|2409.75|2421.38|2408.38|35
1623426700000|2021-06-11 15:51:40|2422.48|2409.48|2420.21|2407.21|2422.48|2409.48|2420.21|2407.21|38
1623426710000|2021-06-11 15:51:50|2420.17|2407.17|2419.85|2406.85|2420.3|2407.3|2419.72|2406.72|34
1623426720000|2021-06-11 15:52:00|2419.83|2406.83|2418.58|2405.58|2419.92|2406.92|2418.49|2405.49|31
1623426730000|2021-06-11 15:52:10|2418.52|2405.52|2419.88|2406.88|2419.88|2406.88|2418.38|2405.38|29
1623426740000|2021-06-11 15:52:20|2419.84|2406.84|2420.67|2407.67|2420.67|2407.67|2419.84|2406.84|38
1623426750000|2021-06-11 15:52:30|2420.6|2407.6|2420.21|2407.21|2421.02|2408.02|2420.21|2407.21|36
1623426760000|2021-06-11 15:52:40|2420.13|2407.13|2419.89|2406.89|2420.48|2407.48|2419.81|2406.81|37
1623426770000|2021-06-11 15:52:50|2419.96|2406.96|2420.85|2407.85|2420.85|2407.85|2419.36|2406.36|32
1623426780000|2021-06-11 15:53:00|2420.95|2407.95|2423.35|2410.35|2423.43|2410.43|2420.85|2407.85|37
1623426790000|2021-06-11 15:53:10|2423.39|2410.39|2423.56|2410.56|2424.09|2411.09|2423.27|2410.27|38
1623426800000|2021-06-11 15:53:20|2423.62|2410.62|2424.18|2411.18|2424.22|2411.22|2423.6|2410.6|30
1623426810000|2021-06-11 15:53:30|2424.17|2411.17|2424.82|2411.82|2424.95|2411.95|2424.05|2411.05|35
1623426820000|2021-06-11 15:53:40|2424.55|2411.55|2423.89|2410.89|2424.62|2411.62|2423.56|2410.56|31
1623426830000|2021-06-11 15:53:50|2423.87|2410.87|2422.93|2409.93|2423.88|2410.88|2422.83|2409.83|26
1623426840000|2021-06-11 15:54:00|2422.79|2409.79|2422.18|2409.18|2423.12|2410.12|2422.18|2409.18|30
1623426850000|2021-06-11 15:54:10|2421.98|2408.98|2420.33|2407.33|2421.98|2408.98|2420.22|2407.22|35
1623426860000|2021-06-11 15:54:20|2420.22|2407.22|2421.23|2408.23|2421.25|2408.25|2420.15|2407.15|35
1623426870000|2021-06-11 15:54:30|2421.22|2408.22|2420.29|2407.29|2421.35|2408.35|2420.29|2407.29|26
1623426880000|2021-06-11 15:54:40|2420.42|2407.42|2420.23|2407.23|2420.43|2407.43|2420.01|2407.01|37
1623426890000|2021-06-11 15:54:50|2420.4|2407.4|2421.77|2408.77|2421.9|2408.9|2420.4|2407.4|36
1623426900000|2021-06-11 15:55:00|2421.75|2408.75|2420.35|2407.35|2421.75|2408.75|2420.04|2407.04|34
1623426910000|2021-06-11 15:55:10|2420.29|2407.29|2421.88|2408.88|2421.88|2408.88|2420.28|2407.28|35
1623426920000|2021-06-11 15:55:20|2422.04|2409.04|2422.67|2409.67|2423.02|2410.02|2422.04|2409.04|37
1623426930000|2021-06-11 15:55:30|2422.79|2409.79|2421.14|2408.14|2422.99|2409.99|2420.9|2407.9|37
1623426940000|2021-06-11 15:55:40|2421.12|2408.12|2422.46|2409.46|2422.64|2409.64|2421.06|2408.06|34
1623426950000|2021-06-11 15:55:50|2422.53|2409.53|2423.56|2410.56|2423.56|2410.56|2422.36|2409.36|31
1623426960000|2021-06-11 15:56:00|2423.46|2410.46|2425.7|2412.7|2426.05|2413.05|2423.39|2410.39|35
1623426970000|2021-06-11 15:56:10|2425.71|2412.71|2425.92|2412.92|2426.01|2413.01|2425.7|2412.7|29
1623426980000|2021-06-11 15:56:20|2426.03|2413.03|2425.68|2412.68|2426.09|2413.09|2425.57|2412.57|32
1623426990000|2021-06-11 15:56:30|2425.66|2412.66|2425.31|2412.31|2425.72|2412.72|2425.27|2412.27|36
1623427000000|2021-06-11 15:56:40|2425.28|2412.28|2425.54|2412.54|2425.61|2412.61|2425.14|2412.14|31
1623427010000|2021-06-11 15:56:50|2425.59|2412.59|2425.76|2412.76|2425.8|2412.8|2425.47|2412.47|31
1623427020000|2021-06-11 15:57:00|2425.78|2412.78|2427.89|2414.89|2428.24|2415.24|2425.73|2412.73|35
1623427030000|2021-06-11 15:57:10|2427.63|2414.63|2428.13|2415.13|2428.28|2415.28|2427.33|2414.33|34
1623427040000|2021-06-11 15:57:20|2428.09|2415.09|2428.36|2415.36|2428.57|2415.57|2428.02|2415.02|33
1623427050000|2021-06-11 15:57:30|2428.33|2415.33|2427.13|2414.13|2428.55|2415.55|2427|2414|32
1623427060000|2021-06-11 15:57:40|2427.1|2414.1|2426.74|2413.74|2427.11|2414.11|2426.36|2413.36|30
1623427070000|2021-06-11 15:57:50|2426.76|2413.76|2429.09|2416.09|2429.14|2416.14|2426.76|2413.76|40
1623427080000|2021-06-11 15:58:00|2429.12|2416.12|2427.33|2414.33|2429.19|2416.19|2427.28|2414.28|34
1623427090000|2021-06-11 15:58:10|2427.29|2414.29|2427.51|2414.51|2427.53|2414.53|2427.24|2414.24|28
1623427100000|2021-06-11 15:58:20|2427.52|2414.52|2427.36|2414.36|2427.59|2414.59|2427.34|2414.34|34
1623427110000|2021-06-11 15:58:30|2427.24|2414.24|2425.11|2412.11|2427.45|2414.45|2425.11|2412.11|37
1623427120000|2021-06-11 15:58:40|2425.76|2412.76|2424.49|2411.49|2425.76|2412.76|2424.49|2411.49|32
1623427130000|2021-06-11 15:58:50|2424.5|2411.5|2426.37|2413.37|2426.47|2413.47|2424.5|2411.5|35
1623427140000|2021-06-11 15:59:00|2426.46|2413.46|2426.2|2413.2|2426.57|2413.57|2426.2|2413.2|29
1623427150000|2021-06-11 15:59:10|2426.18|2413.18|2426.06|2413.06|2426.55|2413.55|2426.03|2413.03|35
1623427160000|2021-06-11 15:59:20|2425.97|2412.97|2425.8|2412.8|2426.03|2413.03|2425.41|2412.41|35
1623427170000|2021-06-11 15:59:30|2425.84|2412.84|2424.95|2411.95|2425.89|2412.89|2424.47|2411.47|35
1623427180000|2021-06-11 15:59:40|2424.92|2411.92|2423.8|2410.8|2424.97|2411.97|2423.55|2410.55|35
1623427190000|2021-06-11 15:59:50|2423.84|2410.84|2423.22|2410.22|2425.29|2412.29|2422.98|2409.98|37
1623427200000|2021-06-11 16:00:00|2423.3|2410.3|2420.29|2407.29|2423.36|2410.36|2420.29|2407.29|34
1623427210000|2021-06-11 16:00:10|2420.57|2407.57|2415.93|2402.93|2420.57|2407.57|2415.93|2402.93|37
1623427220000|2021-06-11 16:00:20|2415.91|2402.91|2418.35|2405.35|2418.93|2405.93|2414|2401|40
1623427230000|2021-06-11 16:00:30|2417.98|2404.98|2417.1|2404.1|2418.16|2405.16|2414.42|2401.42|38
1623427240000|2021-06-11 16:00:40|2417.11|2404.11|2420.35|2407.35|2420.36|2407.36|2417.11|2404.11|35
1623427250000|2021-06-11 16:00:50|2420.34|2407.34|2422.69|2409.69|2422.69|2409.69|2419.43|2406.43|36
1623427260000|2021-06-11 16:01:00|2422.85|2409.85|2425.36|2412.36|2425.6|2412.6|2422.85|2409.85|40
1623427270000|2021-06-11 16:01:10|2425.39|2412.39|2424.02|2411.02|2425.43|2412.43|2423.92|2410.92|37
1623427280000|2021-06-11 16:01:20|2424.01|2411.01|2421.48|2408.48|2424.06|2411.06|2421.22|2408.22|40
1623427290000|2021-06-11 16:01:30|2421.51|2408.51|2422.82|2409.82|2422.89|2409.89|2421.5|2408.5|36
1623427300000|2021-06-11 16:01:40|2422.75|2409.75|2424.49|2411.49|2424.49|2411.49|2422.75|2409.75|36
1623427310000|2021-06-11 16:01:50|2424.54|2411.54|2427.3|2414.3|2427.3|2414.3|2424.54|2411.54|35
1623427320000|2021-06-11 16:02:00|2427.51|2414.51|2430.4|2417.4|2430.46|2417.46|2427.51|2414.51|31
1623427330000|2021-06-11 16:02:10|2430.49|2417.49|2430.3|2417.3|2431.15|2418.15|2429.55|2416.55|33
1623427340000|2021-06-11 16:02:20|2430.2|2417.2|2427.8|2414.8|2431.21|2418.21|2427.8|2414.8|38
1623427350000|2021-06-11 16:02:30|2427.67|2414.67|2429.88|2416.88|2429.89|2416.89|2427.59|2414.59|36
1623427360000|2021-06-11 16:02:40|2429.98|2416.98|2430.42|2417.42|2430.76|2417.76|2429.74|2416.74|36
1623427370000|2021-06-11 16:02:50|2430.04|2417.04|2431.59|2418.59|2432.66|2419.66|2429.88|2416.88|38
1623427380000|2021-06-11 16:03:00|2431.73|2418.73|2434.35|2421.35|2434.59|2421.59|2431.68|2418.68|35
1623427390000|2021-06-11 16:03:10|2434.4|2421.4|2431.2|2418.2|2434.48|2421.48|2431.19|2418.19|36
1623427400000|2021-06-11 16:03:20|2431.11|2418.11|2431.49|2418.49|2431.62|2418.62|2431.03|2418.03|34
1623427410000|2021-06-11 16:03:30|2431.41|2418.41|2431.34|2418.34|2432.14|2419.14|2431.22|2418.22|38
1623427420000|2021-06-11 16:03:40|2431.51|2418.51|2431.8|2418.8|2432.33|2419.33|2431.3|2418.3|38
1623427430000|2021-06-11 16:03:50|2431.74|2418.74|2433.17|2420.17|2433.35|2420.35|2431.64|2418.64|38
1623427440000|2021-06-11 16:04:00|2433.19|2420.19|2431.25|2418.25|2433.29|2420.29|2431.05|2418.05|39
1623427450000|2021-06-11 16:04:10|2431.12|2418.12|2429.93|2416.93|2431.12|2418.12|2429.9|2416.9|36
1623427460000|2021-06-11 16:04:20|2429.87|2416.87|2428.58|2415.58|2429.87|2416.87|2428.35|2415.35|37
1623427470000|2021-06-11 16:04:30|2428.5|2415.5|2429.96|2416.96|2430.3|2417.3|2428.41|2415.41|38
1623427480000|2021-06-11 16:04:40|2429.98|2416.98|2429.25|2416.25|2430.06|2417.06|2429.09|2416.09|34
1623427490000|2021-06-11 16:04:50|2429.19|2416.19|2431.81|2418.81|2431.81|2418.81|2429.17|2416.17|39
1623427500000|2021-06-11 16:05:00|2431.99|2418.99|2432.66|2419.66|2433.09|2420.09|2431.99|2418.99|31
1623427510000|2021-06-11 16:05:10|2432.49|2419.49|2431.45|2418.45|2432.56|2419.56|2431.32|2418.32|32
1623427520000|2021-06-11 16:05:20|2431.42|2418.42|2432.77|2419.77|2432.77|2419.77|2431.31|2418.31|34
1623427530000|2021-06-11 16:05:30|2432.8|2419.8|2434.18|2421.18|2434.27|2421.27|2432.74|2419.74|34
1623427540000|2021-06-11 16:05:40|2434.19|2421.19|2432.99|2419.99|2434.19|2421.19|2432.99|2419.99|21
1623427550000|2021-06-11 16:05:50|2433.03|2420.03|2434.03|2421.03|2434.07|2421.07|2433.03|2420.03|32
1623427560000|2021-06-11 16:06:00|2433.95|2420.95|2433.56|2420.56|2434.84|2421.84|2433.42|2420.42|33
1623427570000|2021-06-11 16:06:10|2433.55|2420.55|2433.14|2420.14|2433.77|2420.77|2432.94|2419.94|36
1623427580000|2021-06-11 16:06:20|2433.12|2420.12|2434.29|2421.29|2434.6|2421.6|2433.08|2420.08|34
1623427590000|2021-06-11 16:06:30|2434.66|2421.66|2434.91|2421.91|2435.15|2422.15|2434.58|2421.58|39
1623427600000|2021-06-11 16:06:40|2434.94|2421.94|2434.11|2421.11|2435.66|2422.66|2434.09|2421.09|40
1623427610000|2021-06-11 16:06:50|2434.03|2421.03|2434.55|2421.55|2434.55|2421.55|2433.28|2420.28|35
1623427620000|2021-06-11 16:07:00|2434.87|2421.87|2434.56|2421.56|2434.89|2421.89|2434.46|2421.46|24
1623427630000|2021-06-11 16:07:10|2434.55|2421.55|2433.96|2420.96|2435.02|2422.02|2433.66|2420.66|39
1623427640000|2021-06-11 16:07:20|2433.89|2420.89|2433.3|2420.3|2433.89|2420.89|2432.9|2419.9|32
1623427650000|2021-06-11 16:07:30|2433.33|2420.33|2433.31|2420.31|2433.62|2420.62|2432.87|2419.87|33
1623427660000|2021-06-11 16:07:40|2433.26|2420.26|2433.59|2420.59|2433.59|2420.59|2432.84|2419.84|29
1623427670000|2021-06-11 16:07:50|2433.75|2420.75|2433.98|2420.98|2433.98|2420.98|2433.43|2420.43|26
1623427680000|2021-06-11 16:08:00|2433.99|2420.99|2432.82|2419.82|2434.07|2421.07|2432.82|2419.82|31
1623427690000|2021-06-11 16:08:10|2432.85|2419.85|2431.79|2418.79|2433.07|2420.07|2431.55|2418.55|32
1623427700000|2021-06-11 16:08:20|2431.88|2418.88|2430.46|2417.46|2432.3|2419.3|2430.46|2417.46|37
1623427710000|2021-06-11 16:08:30|2430.43|2417.43|2432.08|2419.08|2432.08|2419.08|2430.42|2417.42|36
1623427720000|2021-06-11 16:08:40|2432.12|2419.12|2431.93|2418.93|2432.49|2419.49|2431.93|2418.93|33
1623427730000|2021-06-11 16:08:50|2432|2419|2432.22|2419.22|2432.49|2419.49|2431.98|2418.98|36
1623427740000|2021-06-11 16:09:00|2432.18|2419.18|2432.1|2419.1|2432.47|2419.47|2432.09|2419.09|34
1623427750000|2021-06-11 16:09:10|2432.11|2419.11|2432.52|2419.52|2432.59|2419.59|2431.99|2418.99|35
1623427760000|2021-06-11 16:09:20|2432.51|2419.51|2431.91|2418.91|2432.51|2419.51|2431.87|2418.87|28
1623427770000|2021-06-11 16:09:30|2431.9|2418.9|2430.14|2417.14|2431.9|2418.9|2430.14|2417.14|34
1623427780000|2021-06-11 16:09:40|2430.11|2417.11|2430.1|2417.1|2430.6|2417.6|2430.1|2417.1|34
1623427790000|2021-06-11 16:09:50|2430.14|2417.14|2429.99|2416.99|2430.53|2417.53|2429.98|2416.98|31
1623427800000|2021-06-11 16:10:00|2430|2417|2431.46|2418.46|2431.46|2418.46|2430|2417|37
1623427810000|2021-06-11 16:10:10|2431.44|2418.44|2430.86|2417.86|2431.55|2418.55|2430.51|2417.51|38
1623427820000|2021-06-11 16:10:20|2430.75|2417.75|2430.57|2417.57|2431.06|2418.06|2430.37|2417.37|36
1623427830000|2021-06-11 16:10:30|2430.78|2417.78|2431.41|2418.41|2431.51|2418.51|2430.78|2417.78|31
1623427840000|2021-06-11 16:10:40|2431.26|2418.26|2432.06|2419.06|2432.28|2419.28|2431.15|2418.15|38
1623427850000|2021-06-11 16:10:50|2432.44|2419.44|2433|2420|2433.38|2420.38|2432.44|2419.44|33
1623427860000|2021-06-11 16:11:00|2432.88|2419.88|2433.53|2420.53|2433.75|2420.75|2432.78|2419.78|39
1623427870000|2021-06-11 16:11:10|2433.62|2420.62|2434.2|2421.2|2434.32|2421.32|2433.35|2420.35|39
1623427880000|2021-06-11 16:11:20|2434.23|2421.23|2433.71|2420.71|2434.46|2421.46|2433.7|2420.7|28
1623427890000|2021-06-11 16:11:30|2433.72|2420.72|2432.48|2419.48|2434.49|2421.49|2432.48|2419.48|26
1623427900000|2021-06-11 16:11:40|2432.47|2419.47|2432.17|2419.17|2432.58|2419.58|2431.67|2418.67|29
1623427910000|2021-06-11 16:11:50|2432.1|2419.1|2431.5|2418.5|2432.52|2419.52|2431.26|2418.26|27
1623427920000|2021-06-11 16:12:00|2430.84|2417.84|2432.05|2419.05|2432.7|2419.7|2430.84|2417.84|27
1623427930000|2021-06-11 16:12:10|2432.06|2419.06|2431.73|2418.73|2432.42|2419.42|2431.71|2418.71|27
1623427940000|2021-06-11 16:12:20|2431.74|2418.74|2430.87|2417.87|2432.6|2419.6|2430.87|2417.87|32
1623427950000|2021-06-11 16:12:30|2430.95|2417.95|2430.62|2417.62|2430.95|2417.95|2430.23|2417.23|37
1623427960000|2021-06-11 16:12:40|2430.55|2417.55|2430.73|2417.73|2430.84|2417.84|2430.24|2417.24|35
1623427970000|2021-06-11 16:12:50|2430.74|2417.74|2431.15|2418.15|2431.65|2418.65|2430.52|2417.52|37
1623427980000|2021-06-11 16:13:00|2431.16|2418.16|2433.11|2420.11|2433.11|2420.11|2430.98|2417.98|39
1623427990000|2021-06-11 16:13:10|2432.95|2419.95|2431.12|2418.12|2432.95|2419.95|2431.12|2418.12|38
1623428000000|2021-06-11 16:13:20|2431.03|2418.03|2431.08|2418.08|2431.08|2418.08|2430.76|2417.76|32
1623428010000|2021-06-11 16:13:30|2431.07|2418.07|2430.33|2417.33|2431.08|2418.08|2430.26|2417.26|31
1623428020000|2021-06-11 16:13:40|2430.3|2417.3|2430.26|2417.26|2430.41|2417.41|2430.17|2417.17|28
1623428030000|2021-06-11 16:13:50|2430.2|2417.2|2429.91|2416.91|2430.46|2417.46|2429.76|2416.76|35
1623428040000|2021-06-11 16:14:00|2430.08|2417.08|2429.5|2416.5|2430.09|2417.09|2429.27|2416.27|32
1623428050000|2021-06-11 16:14:10|2429.55|2416.55|2429.52|2416.52|2429.73|2416.73|2429.23|2416.23|28
1623428060000|2021-06-11 16:14:20|2429.58|2416.58|2428.74|2415.74|2429.7|2416.7|2428.74|2415.74|34
1623428070000|2021-06-11 16:14:30|2428.71|2415.71|2427.55|2414.55|2428.89|2415.89|2427.55|2414.55|34
1623428080000|2021-06-11 16:14:40|2427.54|2414.54|2426.18|2413.18|2427.58|2414.58|2426.09|2413.09|35
1623428090000|2021-06-11 16:14:50|2426.11|2413.11|2426.31|2413.31|2426.45|2413.45|2426.11|2413.11|35
1623428100000|2021-06-11 16:15:00|2426.05|2413.05|2428.71|2415.71|2428.71|2415.71|2426.05|2413.05|26
1623428110000|2021-06-11 16:15:10|2428.57|2415.57|2428.57|2415.57|2428.89|2415.89|2428.27|2415.27|25
1623428120000|2021-06-11 16:15:20|2428.71|2415.71|2428.23|2415.23|2429.1|2416.1|2427.77|2414.77|31
1623428130000|2021-06-11 16:15:30|2428.05|2415.05|2427.77|2414.77|2428.18|2415.18|2427.55|2414.55|28
1623428140000|2021-06-11 16:15:40|2427.91|2414.91|2426.35|2413.35|2427.94|2414.94|2426.29|2413.29|33
1623428150000|2021-06-11 16:15:50|2426.39|2413.39|2426.38|2413.38|2426.44|2413.44|2425.98|2412.98|34
1623428160000|2021-06-11 16:16:00|2426.41|2413.41|2425.91|2412.91|2426.76|2413.76|2425.91|2412.91|36
1623428170000|2021-06-11 16:16:10|2425.76|2412.76|2424.61|2411.61|2425.76|2412.76|2424.61|2411.61|38
1623428180000|2021-06-11 16:16:20|2424.66|2411.66|2424.27|2411.27|2424.71|2411.71|2424.09|2411.09|36
1623428190000|2021-06-11 16:16:30|2424.19|2411.19|2423.01|2410.01|2424.21|2411.21|2422.9|2409.9|36
1623428200000|2021-06-11 16:16:40|2422.98|2409.98|2423.27|2410.27|2423.6|2410.6|2422.79|2409.79|37
1623428210000|2021-06-11 16:16:50|2423.44|2410.44|2424.55|2411.55|2424.55|2411.55|2423.34|2410.34|40
1623428220000|2021-06-11 16:17:00|2424.49|2411.49|2424.09|2411.09|2424.87|2411.87|2423.8|2410.8|33
1623428230000|2021-06-11 16:17:10|2424.22|2411.22|2425.84|2412.84|2425.92|2412.92|2424.22|2411.22|33
1623428240000|2021-06-11 16:17:20|2425.85|2412.85|2424.11|2411.11|2425.9|2412.9|2424.04|2411.04|35
1623428250000|2021-06-11 16:17:30|2424.01|2411.01|2424.59|2411.59|2424.59|2411.59|2423.86|2410.86|36
1623428260000|2021-06-11 16:17:40|2424.55|2411.55|2424.8|2411.8|2424.8|2411.8|2424.44|2411.44|22
1623428270000|2021-06-11 16:17:50|2424.79|2411.79|2424.06|2411.06|2425.25|2412.25|2423.99|2410.99|31
1623428280000|2021-06-11 16:18:00|2424.08|2411.08|2423.6|2410.6|2424.12|2411.12|2423.51|2410.51|24
1623428290000|2021-06-11 16:18:10|2423.59|2410.59|2423.11|2410.11|2423.62|2410.62|2422.71|2409.71|32
1623428300000|2021-06-11 16:18:20|2423.05|2410.05|2422.67|2409.67|2423.05|2410.05|2422.67|2409.67|32
1623428310000|2021-06-11 16:18:30|2422.65|2409.65|2422.05|2409.05|2422.67|2409.67|2421.34|2408.34|36
1623428320000|2021-06-11 16:18:40|2422.14|2409.14|2421.98|2408.98|2422.89|2409.89|2421.98|2408.98|36
1623428330000|2021-06-11 16:18:50|2421.85|2408.85|2420.75|2407.75|2421.85|2408.85|2420.74|2407.74|26
1623428340000|2021-06-11 16:19:00|2420.78|2407.78|2420.6|2407.6|2420.88|2407.88|2420.25|2407.25|25
1623428350000|2021-06-11 16:19:10|2420.86|2407.86|2420.22|2407.22|2420.86|2407.86|2420.14|2407.14|32
1623428360000|2021-06-11 16:19:20|2419.93|2406.93|2420.78|2407.78|2421.14|2408.14|2419.9|2406.9|40
1623428370000|2021-06-11 16:19:30|2420.8|2407.8|2421.17|2408.17|2421.33|2408.33|2420.72|2407.72|31
1623428380000|2021-06-11 16:19:40|2421.22|2408.22|2421.16|2408.16|2422.16|2409.16|2420.92|2407.92|36
1623428390000|2021-06-11 16:19:50|2421.19|2408.19|2420.79|2407.79|2421.24|2408.24|2420.79|2407.79|33
1623428400000|2021-06-11 16:20:00|2420.96|2407.96|2420.42|2407.42|2420.99|2407.99|2420.42|2407.42|33
1623428410000|2021-06-11 16:20:10|2420.36|2407.36|2421.29|2408.29|2421.29|2408.29|2420.17|2407.17|34
1623428420000|2021-06-11 16:20:20|2421.26|2408.26|2421.77|2408.77|2422.08|2409.08|2421.09|2408.09|36
1623428430000|2021-06-11 16:20:30|2421.84|2408.84|2421.21|2408.21|2422.06|2409.06|2421.07|2408.07|30
1623428440000|2021-06-11 16:20:40|2421.17|2408.17|2422|2409|2422.24|2409.24|2421.11|2408.11|34
1623428450000|2021-06-11 16:20:50|2421.74|2408.74|2421.55|2408.55|2421.81|2408.81|2421.47|2408.47|32
1623428460000|2021-06-11 16:21:00|2421.5|2408.5|2422.16|2409.16|2422.63|2409.63|2421.5|2408.5|28
1623428470000|2021-06-11 16:21:10|2422.28|2409.28|2421.02|2408.02|2422.49|2409.49|2420.47|2407.47|39
1623428480000|2021-06-11 16:21:20|2420.03|2407.03|2419.47|2406.47|2420.17|2407.17|2419.47|2406.47|37
1623428490000|2021-06-11 16:21:30|2419.18|2406.18|2419.14|2406.14|2419.24|2406.24|2418.37|2405.37|29
1623428500000|2021-06-11 16:21:40|2419.26|2406.26|2420.01|2407.01|2420.16|2407.16|2419.26|2406.26|38
1623428510000|2021-06-11 16:21:50|2420.1|2407.1|2420.52|2407.52|2420.81|2407.81|2419.94|2406.94|38
1623428520000|2021-06-11 16:22:00|2420.39|2407.39|2419.46|2406.46|2420.39|2407.39|2419.46|2406.46|26
1623428530000|2021-06-11 16:22:10|2419.34|2406.34|2419.18|2406.18|2419.51|2406.51|2418.65|2405.65|27
1623428540000|2021-06-11 16:22:20|2419.12|2406.12|2419.99|2406.99|2420.16|2407.16|2418.69|2405.69|33
1623428550000|2021-06-11 16:22:30|2419.97|2406.97|2419.39|2406.39|2420.02|2407.02|2419.39|2406.39|35
1623428560000|2021-06-11 16:22:40|2419.42|2406.42|2419.17|2406.17|2419.61|2406.61|2418.76|2405.76|35
1623428570000|2021-06-11 16:22:50|2419.51|2406.51|2417.58|2404.58|2419.51|2406.51|2417.58|2404.58|38
1623428580000|2021-06-11 16:23:00|2417.04|2404.04|2417.36|2404.36|2418.35|2405.35|2417.04|2404.04|38
1623428590000|2021-06-11 16:23:10|2417.23|2404.23|2416.48|2403.48|2417.53|2404.53|2416.23|2403.23|39
1623428600000|2021-06-11 16:23:20|2416.55|2403.55|2416.78|2403.78|2416.78|2403.78|2416.3|2403.3|31
1623428610000|2021-06-11 16:23:30|2417.19|2404.19|2416.95|2403.95|2417.67|2404.67|2416.64|2403.64|38
1623428620000|2021-06-11 16:23:40|2416.92|2403.92|2416.7|2403.7|2416.92|2403.92|2416.34|2403.34|39
1623428630000|2021-06-11 16:23:50|2416.76|2403.76|2416.61|2403.61|2417.22|2404.22|2416.34|2403.34|36
1623428640000|2021-06-11 16:24:00|2416.64|2403.64|2416.46|2403.46|2416.69|2403.69|2416.36|2403.36|33
1623428650000|2021-06-11 16:24:10|2416.36|2403.36|2417.86|2404.86|2418.1|2405.1|2416.36|2403.36|35
1623428660000|2021-06-11 16:24:20|2418.01|2405.01|2417.98|2404.98|2418.17|2405.17|2417.74|2404.74|36
1623428670000|2021-06-11 16:24:30|2418.01|2405.01|2416.11|2403.11|2418.01|2405.01|2415.85|2402.85|37
1623428680000|2021-06-11 16:24:40|2416.07|2403.07|2417.28|2404.28|2417.35|2404.35|2415.43|2402.43|39
1623428690000|2021-06-11 16:24:50|2417.36|2404.36|2417.61|2404.61|2417.93|2404.93|2417.35|2404.35|38
1623428700000|2021-06-11 16:25:00|2417.48|2404.48|2415.87|2402.87|2417.87|2404.87|2415.87|2402.87|35
1623428710000|2021-06-11 16:25:10|2416.04|2403.04|2415.76|2402.76|2416.27|2403.27|2415.46|2402.46|38
1623428720000|2021-06-11 16:25:20|2415.8|2402.8|2414.44|2401.44|2416.1|2403.1|2414.44|2401.44|38
1623428730000|2021-06-11 16:25:30|2414.43|2401.43|2414.89|2401.89|2415.39|2402.39|2413.82|2400.82|38
1623428740000|2021-06-11 16:25:40|2415.22|2402.22|2414.41|2401.41|2415.22|2402.22|2413.96|2400.96|39
1623428750000|2021-06-11 16:25:50|2414.16|2401.16|2412.1|2399.1|2414.5|2401.5|2411.6|2398.6|36
1623428760000|2021-06-11 16:26:00|2412.22|2399.22|2413.22|2400.22|2414.06|2401.06|2412.22|2399.22|37
1623428770000|2021-06-11 16:26:10|2413.35|2400.35|2413.53|2400.53|2414.25|2401.25|2413.25|2400.25|37
1623428780000|2021-06-11 16:26:20|2413.48|2400.48|2410.66|2397.66|2413.48|2400.48|2410.66|2397.66|39
1623428790000|2021-06-11 16:26:30|2410.65|2397.65|2407.28|2394.28|2410.72|2397.72|2407.28|2394.28|36
1623428800000|2021-06-11 16:26:40|2407.36|2394.36|2397.11|2384.11|2407.61|2394.61|2394.38|2381.38|40
1623428810000|2021-06-11 16:26:50|2397.52|2384.52|2397.59|2384.59|2402.71|2389.71|2396.23|2383.23|39
1623428820000|2021-06-11 16:27:00|2397.93|2384.93|2398.17|2385.17|2398.6|2385.6|2397.42|2384.42|36
1623428830000|2021-06-11 16:27:10|2398.8|2385.8|2399.14|2386.14|2399.21|2386.21|2398.54|2385.54|35
1623428840000|2021-06-11 16:27:20|2399.12|2386.12|2401.47|2388.47|2402.73|2389.73|2399.12|2386.12|38
1623428850000|2021-06-11 16:27:30|2401.38|2388.38|2403.45|2390.45|2403.45|2390.45|2401.27|2388.27|35
1623428860000|2021-06-11 16:27:40|2403.42|2390.42|2402.25|2389.25|2403.44|2390.44|2402.01|2389.01|32
1623428870000|2021-06-11 16:27:50|2402.04|2389.04|2402.55|2389.55|2402.77|2389.77|2401.48|2388.48|28
1623428880000|2021-06-11 16:28:00|2402.58|2389.58|2405.26|2392.26|2405.75|2392.75|2402.34|2389.34|37
1623428890000|2021-06-11 16:28:10|2405.25|2392.25|2403.31|2390.31|2405.64|2392.64|2403.14|2390.14|34
1623428900000|2021-06-11 16:28:20|2403.05|2390.05|2402.21|2389.21|2403.33|2390.33|2401.92|2388.92|38
1623428910000|2021-06-11 16:28:30|2402.2|2389.2|2401.2|2388.2|2402.21|2389.21|2401.19|2388.19|31
1623428920000|2021-06-11 16:28:40|2401.22|2388.22|2401.3|2388.3|2402.48|2389.48|2401.22|2388.22|36
1623428930000|2021-06-11 16:28:50|2401.5|2388.5|2401.81|2388.81|2402.02|2389.02|2401.36|2388.36|39
1623428940000|2021-06-11 16:29:00|2401.6|2388.6|2397.34|2384.34|2401.6|2388.6|2397.1|2384.1|37
1623428950000|2021-06-11 16:29:10|2397.25|2384.25|2397.67|2384.67|2397.81|2384.81|2397.25|2384.25|36
1623428960000|2021-06-11 16:29:20|2397.55|2384.55|2398.39|2385.39|2398.86|2385.86|2396.46|2383.46|39
1623428970000|2021-06-11 16:29:30|2398.89|2385.89|2400.13|2387.13|2400.23|2387.23|2398.89|2385.89|36
1623428980000|2021-06-11 16:29:40|2399.99|2386.99|2407.09|2394.09|2407.09|2394.09|2398.99|2385.99|32
1623428990000|2021-06-11 16:29:50|2407|2394|2409.71|2396.71|2411.42|2398.42|2407|2394|39
1623429000000|2021-06-11 16:30:00|2409.62|2396.62|2405.39|2392.39|2409.62|2396.62|2404.96|2391.96|40
1623429010000|2021-06-11 16:30:10|2405.31|2392.31|2404.65|2391.65|2405.31|2392.31|2404.09|2391.09|35
1623429020000|2021-06-11 16:30:20|2404.81|2391.81|2404.23|2391.23|2405.41|2392.41|2403.26|2390.26|37
1623429030000|2021-06-11 16:30:30|2404.13|2391.13|2402.17|2389.17|2405.15|2392.15|2402.17|2389.17|38
1623429040000|2021-06-11 16:30:40|2402|2389|2401.25|2388.25|2402.77|2389.77|2401.02|2388.02|37
1623429050000|2021-06-11 16:30:50|2400.85|2387.85|2398.76|2385.76|2401.18|2388.18|2397.92|2384.92|35
1623429060000|2021-06-11 16:31:00|2399.21|2386.21|2394.03|2381.03|2399.51|2386.51|2394.03|2381.03|38
1623429070000|2021-06-11 16:31:10|2393.9|2380.9|2392.07|2379.07|2393.95|2380.95|2389.56|2376.56|40
1623429080000|2021-06-11 16:31:20|2392.31|2379.31|2394.24|2381.24|2394.62|2381.62|2392.31|2379.31|37
1623429090000|2021-06-11 16:31:30|2393.94|2380.94|2394|2381|2394.13|2381.13|2392.77|2379.77|36
1623429100000|2021-06-11 16:31:40|2393.74|2380.74|2393.6|2380.6|2394.95|2381.95|2393.56|2380.56|38
1623429110000|2021-06-11 16:31:50|2393.54|2380.54|2389.25|2376.25|2393.54|2380.54|2389.25|2376.25|38
1623429120000|2021-06-11 16:32:00|2389.61|2376.61|2391.72|2378.72|2392.64|2379.64|2389.4|2376.4|38
1623429130000|2021-06-11 16:32:10|2391.77|2378.77|2389.91|2376.91|2391.78|2378.78|2389.76|2376.76|39
1623429140000|2021-06-11 16:32:20|2390.14|2377.14|2390.03|2377.03|2390.86|2377.86|2388.72|2375.72|39
1623429150000|2021-06-11 16:32:30|2390.3|2377.3|2391.87|2378.87|2392.07|2379.07|2390.3|2377.3|38
1623429160000|2021-06-11 16:32:40|2391.92|2378.92|2392.95|2379.95|2392.95|2379.95|2391.11|2378.11|39
1623429170000|2021-06-11 16:32:50|2392.84|2379.84|2391.07|2378.07|2392.84|2379.84|2390.88|2377.88|38
1623429180000|2021-06-11 16:33:00|2390.88|2377.88|2394.08|2381.08|2394.21|2381.21|2390.88|2377.88|37
1623429190000|2021-06-11 16:33:10|2393.79|2380.79|2393.41|2380.41|2393.79|2380.79|2392.19|2379.19|38
1623429200000|2021-06-11 16:33:20|2393.35|2380.35|2392.33|2379.33|2393.44|2380.44|2392.32|2379.32|36
1623429210000|2021-06-11 16:33:30|2392.35|2379.35|2391.92|2378.92|2393.56|2380.56|2391.92|2378.92|34
1623429220000|2021-06-11 16:33:40|2392.01|2379.01|2391.7|2378.7|2392.03|2379.03|2390.57|2377.57|33
1623429230000|2021-06-11 16:33:50|2391.68|2378.68|2392.21|2379.21|2392.31|2379.31|2390.82|2377.82|38
1623429240000|2021-06-11 16:34:00|2392.35|2379.35|2393.17|2380.17|2393.22|2380.22|2392.18|2379.18|35
1623429250000|2021-06-11 16:34:10|2393.01|2380.01|2393.62|2380.62|2393.62|2380.62|2391.7|2378.7|37
1623429260000|2021-06-11 16:34:20|2393.96|2380.96|2394.42|2381.42|2394.68|2381.68|2393.34|2380.34|36
1623429270000|2021-06-11 16:34:30|2393.89|2380.89|2393.64|2380.64|2394.36|2381.36|2393.29|2380.29|31
1623429280000|2021-06-11 16:34:40|2393.68|2380.68|2393.74|2380.74|2393.83|2380.83|2393.36|2380.36|29
1623429290000|2021-06-11 16:34:50|2394.27|2381.27|2394.16|2381.16|2394.84|2381.84|2393.99|2380.99|36
1623429300000|2021-06-11 16:35:00|2394.26|2381.26|2394.65|2381.65|2394.71|2381.71|2394.17|2381.17|37
1623429310000|2021-06-11 16:35:10|2394.68|2381.68|2395.87|2382.87|2396.01|2383.01|2394.61|2381.61|35
1623429320000|2021-06-11 16:35:20|2395.86|2382.86|2396.7|2383.7|2396.7|2383.7|2395.5|2382.5|36
1623429330000|2021-06-11 16:35:30|2396.43|2383.43|2396.12|2383.12|2397.71|2384.71|2395.95|2382.95|39
1623429340000|2021-06-11 16:35:40|2396.13|2383.13|2396.53|2383.53|2396.53|2383.53|2395.61|2382.61|38
1623429350000|2021-06-11 16:35:50|2396.5|2383.5|2393.78|2380.78|2396.8|2383.8|2393.78|2380.78|31
1623429360000|2021-06-11 16:36:00|2393.77|2380.77|2393.36|2380.36|2394.18|2381.18|2393.28|2380.28|31
1623429370000|2021-06-11 16:36:10|2393.19|2380.19|2391.53|2378.53|2393.32|2380.32|2391.33|2378.33|33
1623429380000|2021-06-11 16:36:20|2391.28|2378.28|2393.79|2380.79|2393.79|2380.79|2391.1|2378.1|33
1623429390000|2021-06-11 16:36:30|2393.7|2380.7|2393.61|2380.61|2394.68|2381.68|2393.47|2380.47|36
1623429400000|2021-06-11 16:36:40|2393.57|2380.57|2392.57|2379.57|2393.57|2380.57|2391.66|2378.66|33
1623429410000|2021-06-11 16:36:50|2392.79|2379.79|2393.72|2380.72|2393.81|2380.81|2392.79|2379.79|32
1623429420000|2021-06-11 16:37:00|2393.61|2380.61|2394.18|2381.18|2394.89|2381.89|2393.57|2380.57|40
1623429430000|2021-06-11 16:37:10|2393.85|2380.85|2395.27|2382.27|2395.33|2382.33|2393.46|2380.46|36
1623429440000|2021-06-11 16:37:20|2395.26|2382.26|2396.06|2383.06|2396.18|2383.18|2394.75|2381.75|37
1623429450000|2021-06-11 16:37:30|2396.14|2383.14|2395.36|2382.36|2396.53|2383.53|2395.36|2382.36|36
1623429460000|2021-06-11 16:37:40|2394.84|2381.84|2395.28|2382.28|2395.9|2382.9|2394.64|2381.64|39
1623429470000|2021-06-11 16:37:50|2395.49|2382.49|2394.86|2381.86|2396.21|2383.21|2394.75|2381.75|35
1623429480000|2021-06-11 16:38:00|2394.97|2381.97|2393.12|2380.12|2395.27|2382.27|2392.97|2379.97|30
1623429490000|2021-06-11 16:38:10|2393.17|2380.17|2392.69|2379.69|2393.5|2380.5|2392.59|2379.59|39
1623429500000|2021-06-11 16:38:20|2392.56|2379.56|2393.12|2380.12|2393.12|2380.12|2392.21|2379.21|36
1623429510000|2021-06-11 16:38:30|2393.16|2380.16|2393.09|2380.09|2393.34|2380.34|2393.06|2380.06|35
1623429520000|2021-06-11 16:38:40|2393.16|2380.16|2392.57|2379.57|2393.32|2380.32|2392.45|2379.45|31
1623429530000|2021-06-11 16:38:50|2392.63|2379.63|2392.19|2379.19|2392.78|2379.78|2392.09|2379.09|28
1623429540000|2021-06-11 16:39:00|2392.18|2379.18|2390.92|2377.92|2392.18|2379.18|2390.92|2377.92|30
1623429550000|2021-06-11 16:39:10|2390.48|2377.48|2385.62|2372.62|2390.48|2377.48|2385.47|2372.47|37
1623429560000|2021-06-11 16:39:20|2386.08|2373.08|2386.29|2373.29|2387.95|2374.95|2383.7|2370.7|34
1623429570000|2021-06-11 16:39:30|2386.32|2373.32|2378.45|2365.45|2387.14|2374.14|2378.32|2365.32|38
1623429580000|2021-06-11 16:39:40|2378.08|2365.08|2379.67|2366.67|2381.24|2368.24|2377.43|2364.43|38
1623429590000|2021-06-11 16:39:50|2379.68|2366.68|2382.53|2369.53|2382.66|2369.66|2379.43|2366.43|39
1623429600000|2021-06-11 16:40:00|2382.62|2369.62|2381.72|2368.72|2385.55|2372.55|2381.72|2368.72|38
1623429610000|2021-06-11 16:40:10|2381.65|2368.65|2379.33|2366.33|2381.65|2368.65|2378.84|2365.84|37
1623429620000|2021-06-11 16:40:20|2379.17|2366.17|2378.33|2365.33|2379.17|2366.17|2377|2364|38
1623429630000|2021-06-11 16:40:30|2378.2|2365.2|2376.79|2363.79|2379.33|2366.33|2376.79|2363.79|37
1623429640000|2021-06-11 16:40:40|2376.87|2363.87|2377.59|2364.59|2378.17|2365.17|2376.39|2363.39|39
1623429650000|2021-06-11 16:40:50|2377.8|2364.8|2377.49|2364.49|2377.85|2364.85|2375.66|2362.66|38
1623429660000|2021-06-11 16:41:00|2377.39|2364.39|2378.44|2365.44|2380.53|2367.53|2376.72|2363.72|38
1623429670000|2021-06-11 16:41:10|2378.79|2365.79|2378.97|2365.97|2380.23|2367.23|2377.96|2364.96|39
1623429680000|2021-06-11 16:41:20|2378.66|2365.66|2379.31|2366.31|2379.99|2366.99|2378.23|2365.23|37
1623429690000|2021-06-11 16:41:30|2379.5|2366.5|2381.64|2368.64|2381.69|2368.69|2379.42|2366.42|35
1623429700000|2021-06-11 16:41:40|2381.61|2368.61|2382.97|2369.97|2383.07|2370.07|2381.61|2368.61|36
1623429710000|2021-06-11 16:41:50|2383.07|2370.07|2383.33|2370.33|2383.39|2370.39|2382.51|2369.51|36
1623429720000|2021-06-11 16:42:00|2383.28|2370.28|2384.51|2371.51|2384.98|2371.98|2383.27|2370.27|38
1623429730000|2021-06-11 16:42:10|2384.58|2371.58|2382.9|2369.9|2384.78|2371.78|2382.9|2369.9|37
1623429740000|2021-06-11 16:42:20|2382.87|2369.87|2384.47|2371.47|2384.47|2371.47|2382.73|2369.73|33
1623429750000|2021-06-11 16:42:30|2384.56|2371.56|2385.13|2372.13|2385.13|2372.13|2384.44|2371.44|34
1623429760000|2021-06-11 16:42:40|2385.19|2372.19|2386.06|2373.06|2386.13|2373.13|2385.19|2372.19|33
1623429770000|2021-06-11 16:42:50|2385.82|2372.82|2387.97|2374.97|2388.24|2375.24|2385.82|2372.82|35
1623429780000|2021-06-11 16:43:00|2387.96|2374.96|2387.63|2374.63|2388.23|2375.23|2387.5|2374.5|37
1623429790000|2021-06-11 16:43:10|2387.62|2374.62|2386.51|2373.51|2387.67|2374.67|2386.51|2373.51|32
1623429800000|2021-06-11 16:43:20|2386.55|2373.55|2382.67|2369.67|2386.55|2373.55|2382.23|2369.23|36
1623429810000|2021-06-11 16:43:30|2382.9|2369.9|2383.09|2370.09|2383.63|2370.63|2382.47|2369.47|37
1623429820000|2021-06-11 16:43:40|2383.03|2370.03|2385.4|2372.4|2385.88|2372.88|2383.03|2370.03|39
1623429830000|2021-06-11 16:43:50|2385.45|2372.45|2383.38|2370.38|2386.39|2373.39|2383.15|2370.15|39
1623429840000|2021-06-11 16:44:00|2383.31|2370.31|2384.75|2371.75|2384.75|2371.75|2383.21|2370.21|36
1623429850000|2021-06-11 16:44:10|2384.71|2371.71|2383.36|2370.36|2384.71|2371.71|2383.32|2370.32|38
1623429860000|2021-06-11 16:44:20|2383.31|2370.31|2383.56|2370.56|2383.77|2370.77|2383.31|2370.31|34
1623429870000|2021-06-11 16:44:30|2383.57|2370.57|2384.96|2371.96|2384.96|2371.96|2383.57|2370.57|37
1623429880000|2021-06-11 16:44:40|2384.91|2371.91|2385.14|2372.14|2385.96|2372.96|2384.62|2371.62|37
1623429890000|2021-06-11 16:44:50|2385.19|2372.19|2385.34|2372.34|2385.38|2372.38|2384.51|2371.51|39
1623429900000|2021-06-11 16:45:00|2385.28|2372.28|2382.06|2369.06|2385.32|2372.32|2381.95|2368.95|38
1623429910000|2021-06-11 16:45:10|2382.1|2369.1|2383.36|2370.36|2383.48|2370.48|2382.04|2369.04|38
1623429920000|2021-06-11 16:45:20|2383.52|2370.52|2384.15|2371.15|2384.61|2371.61|2383.52|2370.52|35
1623429930000|2021-06-11 16:45:30|2384.11|2371.11|2382.15|2369.15|2384.17|2371.17|2382.14|2369.14|37
1623429940000|2021-06-11 16:45:40|2382.38|2369.38|2381.48|2368.48|2383.02|2370.02|2381.34|2368.34|34
1623429950000|2021-06-11 16:45:50|2381.33|2368.33|2381.46|2368.46|2382.08|2369.08|2380.76|2367.76|36
1623429960000|2021-06-11 16:46:00|2381.03|2368.03|2381.79|2368.79|2382.35|2369.35|2381.03|2368.03|32
1623429970000|2021-06-11 16:46:10|2381.76|2368.76|2382.09|2369.09|2382.18|2369.18|2381.74|2368.74|30
1623429980000|2021-06-11 16:46:20|2382.11|2369.11|2382|2369|2382.25|2369.25|2381.98|2368.98|27
1623429990000|2021-06-11 16:46:30|2381.99|2368.99|2381.64|2368.64|2382.18|2369.18|2381.52|2368.52|34
1623430000000|2021-06-11 16:46:40|2381.62|2368.62|2382.19|2369.19|2382.37|2369.37|2381.61|2368.61|39
1623430010000|2021-06-11 16:46:50|2382.17|2369.17|2382.21|2369.21|2382.41|2369.41|2382.13|2369.13|33
1623430020000|2021-06-11 16:47:00|2382.24|2369.24|2382.58|2369.58|2382.84|2369.84|2382.07|2369.07|26
1623430030000|2021-06-11 16:47:10|2382.72|2369.72|2382.47|2369.47|2383.52|2370.52|2382.47|2369.47|31
1623430040000|2021-06-11 16:47:20|2382.32|2369.32|2383.65|2370.65|2383.75|2370.75|2382.05|2369.05|32
1623430050000|2021-06-11 16:47:30|2383.75|2370.75|2384.96|2371.96|2385.02|2372.02|2383.05|2370.05|32
1623430060000|2021-06-11 16:47:40|2384.92|2371.92|2385.57|2372.57|2386.05|2373.05|2383.87|2370.87|22
1623430070000|2021-06-11 16:47:50|2385.6|2372.6|2385.9|2372.9|2386.06|2373.06|2385.28|2372.28|35
1623430080000|2021-06-11 16:48:00|2385.76|2372.76|2388.45|2375.45|2388.45|2375.45|2385.65|2372.65|33
1623430090000|2021-06-11 16:48:10|2388.33|2375.33|2390.61|2377.61|2390.61|2377.61|2388.33|2375.33|35
1623430100000|2021-06-11 16:48:20|2390.84|2377.84|2390.48|2377.48|2391.16|2378.16|2389.39|2376.39|40
1623430110000|2021-06-11 16:48:30|2390.35|2377.35|2391.46|2378.46|2391.46|2378.46|2389.77|2376.77|29
1623430120000|2021-06-11 16:48:40|2391.51|2378.51|2391.22|2378.22|2391.72|2378.72|2391.22|2378.22|32
1623430130000|2021-06-11 16:48:50|2391.21|2378.21|2390.77|2377.77|2391.21|2378.21|2390.4|2377.4|32
1623430140000|2021-06-11 16:49:00|2390.71|2377.71|2390.28|2377.28|2391.23|2378.23|2390.28|2377.28|34
1623430150000|2021-06-11 16:49:10|2390.26|2377.26|2391.45|2378.45|2391.48|2378.48|2390.17|2377.17|32
1623430160000|2021-06-11 16:49:20|2391.44|2378.44|2390.75|2377.75|2392.1|2379.1|2390.6|2377.6|32
1623430170000|2021-06-11 16:49:30|2390.58|2377.58|2390.55|2377.55|2390.67|2377.67|2390.27|2377.27|24
1623430180000|2021-06-11 16:49:40|2390.2|2377.2|2390.31|2377.31|2390.84|2377.84|2390.03|2377.03|36
1623430190000|2021-06-11 16:49:50|2390.27|2377.27|2391.27|2378.27|2391.29|2378.29|2390.21|2377.21|35
1623430200000|2021-06-11 16:50:00|2391.26|2378.26|2390.79|2377.79|2391.34|2378.34|2390.79|2377.79|36
1623430210000|2021-06-11 16:50:10|2391.23|2378.23|2388.91|2375.91|2391.38|2378.38|2388.86|2375.86|38
1623430220000|2021-06-11 16:50:20|2388.93|2375.93|2387.45|2374.45|2388.93|2375.93|2387.36|2374.36|34
1623430230000|2021-06-11 16:50:30|2387.27|2374.27|2387.1|2374.1|2388.48|2375.48|2387.01|2374.01|33
1623430240000|2021-06-11 16:50:40|2387.12|2374.12|2388.6|2375.6|2389.12|2376.12|2387.12|2374.12|30
1623430250000|2021-06-11 16:50:50|2388.26|2375.26|2390.29|2377.29|2390.29|2377.29|2388.26|2375.26|30
1623430260000|2021-06-11 16:51:00|2390.23|2377.23|2390.44|2377.44|2390.57|2377.57|2389.7|2376.7|22
1623430270000|2021-06-11 16:51:10|2390.63|2377.63|2389.77|2376.77|2390.63|2377.63|2389.57|2376.57|20
1623430280000|2021-06-11 16:51:20|2389.97|2376.97|2390.8|2377.8|2390.8|2377.8|2389.35|2376.35|31
1623430290000|2021-06-11 16:51:30|2390.59|2377.59|2393.4|2380.4|2393.4|2380.4|2390.54|2377.54|29
1623430300000|2021-06-11 16:51:40|2393.25|2380.25|2392.84|2379.84|2393.71|2380.71|2392.7|2379.7|32
1623430310000|2021-06-11 16:51:50|2392.81|2379.81|2393.8|2380.8|2393.83|2380.83|2392.74|2379.74|30
1623430320000|2021-06-11 16:52:00|2393.89|2380.89|2391.57|2378.57|2393.89|2380.89|2391.28|2378.28|35
1623430330000|2021-06-11 16:52:10|2391.5|2378.5|2390.58|2377.58|2391.5|2378.5|2390.46|2377.46|28
1623430340000|2021-06-11 16:52:20|2390.56|2377.56|2390.65|2377.65|2391.12|2378.12|2390.48|2377.48|28
1623430350000|2021-06-11 16:52:30|2390.66|2377.66|2389.65|2376.65|2390.66|2377.66|2389.56|2376.56|25
1623430360000|2021-06-11 16:52:40|2389.64|2376.64|2390.48|2377.48|2390.61|2377.61|2389.64|2376.64|19
1623430370000|2021-06-11 16:52:50|2390.47|2377.47|2390.8|2377.8|2390.83|2377.83|2390.43|2377.43|20
1623430380000|2021-06-11 16:53:00|2390.84|2377.84|2393.29|2380.29|2393.29|2380.29|2390.84|2377.84|27
1623430390000|2021-06-11 16:53:10|2393.37|2380.37|2392.08|2379.08|2393.59|2380.59|2392.08|2379.08|33
1623430400000|2021-06-11 16:53:20|2391.51|2378.51|2390.33|2377.33|2391.87|2378.87|2390.33|2377.33|25
1623430410000|2021-06-11 16:53:30|2390.53|2377.53|2389.78|2376.78|2390.62|2377.62|2389.78|2376.78|35
1623430420000|2021-06-11 16:53:40|2389.99|2376.99|2388.27|2375.27|2389.99|2376.99|2387.89|2374.89|33
1623430430000|2021-06-11 16:53:50|2388.4|2375.4|2387.8|2374.8|2388.9|2375.9|2387.71|2374.71|36
1623430440000|2021-06-11 16:54:00|2387.85|2374.85|2389.31|2376.31|2389.52|2376.52|2387.85|2374.85|37
1623430450000|2021-06-11 16:54:10|2389.39|2376.39|2388.36|2375.36|2389.42|2376.42|2388.19|2375.19|37
1623430460000|2021-06-11 16:54:20|2388.26|2375.26|2389.43|2376.43|2389.68|2376.68|2387.87|2374.87|35
1623430470000|2021-06-11 16:54:30|2389.41|2376.41|2389.66|2376.66|2390.08|2377.08|2389.41|2376.41|33
1623430480000|2021-06-11 16:54:40|2389.67|2376.67|2389.76|2376.76|2390.1|2377.1|2389.57|2376.57|37
1623430490000|2021-06-11 16:54:50|2389.75|2376.75|2389.61|2376.61|2390.04|2377.04|2389.45|2376.45|34
1623430500000|2021-06-11 16:55:00|2389.63|2376.63|2387.37|2374.37|2389.84|2376.84|2387.37|2374.37|32
1623430510000|2021-06-11 16:55:10|2388.01|2375.01|2387.51|2374.51|2388.22|2375.22|2387.43|2374.43|33
1623430520000|2021-06-11 16:55:20|2387.27|2374.27|2386.43|2373.43|2387.5|2374.5|2386.31|2373.31|36
1623430530000|2021-06-11 16:55:30|2386.61|2373.61|2384.69|2371.69|2386.9|2373.9|2384.59|2371.59|38
1623430540000|2021-06-11 16:55:40|2384.62|2371.62|2383.46|2370.46|2384.62|2371.62|2383.29|2370.29|27
1623430550000|2021-06-11 16:55:50|2383.37|2370.37|2383.27|2370.27|2383.68|2370.68|2383.22|2370.22|32
1623430560000|2021-06-11 16:56:00|2383.28|2370.28|2384.17|2371.17|2384.21|2371.21|2383.28|2370.28|27
1623430570000|2021-06-11 16:56:10|2384.07|2371.07|2383.57|2370.57|2384.39|2371.39|2383.41|2370.41|29
1623430580000|2021-06-11 16:56:20|2383.49|2370.49|2382.78|2369.78|2383.64|2370.64|2382.64|2369.64|33
1623430590000|2021-06-11 16:56:30|2382.85|2369.85|2382.45|2369.45|2382.9|2369.9|2382.22|2369.22|19
1623430600000|2021-06-11 16:56:40|2382.62|2369.62|2381.99|2368.99|2382.62|2369.62|2380.57|2367.57|37
1623430610000|2021-06-11 16:56:50|2382.01|2369.01|2381.59|2368.59|2382.35|2369.35|2381.37|2368.37|36
1623430620000|2021-06-11 16:57:00|2381.65|2368.65|2383.46|2370.46|2383.69|2370.69|2381.53|2368.53|32
1623430630000|2021-06-11 16:57:10|2383.35|2370.35|2384.21|2371.21|2384.64|2371.64|2383.21|2370.21|35
1623430640000|2021-06-11 16:57:20|2384.18|2371.18|2384.45|2371.45|2384.71|2371.71|2383.46|2370.46|38
1623430650000|2021-06-11 16:57:30|2384.46|2371.46|2384.79|2371.79|2384.79|2371.79|2384.37|2371.37|27
1623430660000|2021-06-11 16:57:40|2384.77|2371.77|2386.32|2373.32|2386.37|2373.37|2384.42|2371.42|32
1623430670000|2021-06-11 16:57:50|2386.59|2373.59|2385.88|2372.88|2386.59|2373.59|2385.69|2372.69|37
1623430680000|2021-06-11 16:58:00|2385.84|2372.84|2386.5|2373.5|2387.45|2374.45|2385.6|2372.6|37
1623430690000|2021-06-11 16:58:10|2386.52|2373.52|2385.45|2372.45|2386.67|2373.67|2385.3|2372.3|34
1623430700000|2021-06-11 16:58:20|2385.5|2372.5|2386.45|2373.45|2386.65|2373.65|2385.24|2372.24|32
1623430710000|2021-06-11 16:58:30|2386.29|2373.29|2386.38|2373.38|2386.55|2373.55|2386.2|2373.2|32
1623430720000|2021-06-11 16:58:40|2386.54|2373.54|2385.82|2372.82|2386.54|2373.54|2385.71|2372.71|33
1623430730000|2021-06-11 16:58:50|2385.68|2372.68|2386.39|2373.39|2386.49|2373.49|2385.68|2372.68|25
1623430740000|2021-06-11 16:59:00|2386.09|2373.09|2386.61|2373.61|2386.61|2373.61|2385.94|2372.94|36
1623430750000|2021-06-11 16:59:10|2386.44|2373.44|2385.99|2372.99|2386.82|2373.82|2385.99|2372.99|34
1623430760000|2021-06-11 16:59:20|2386.16|2373.16|2385.33|2372.33|2386.49|2373.49|2385.27|2372.27|38
1623430770000|2021-06-11 16:59:30|2385.28|2372.28|2384.67|2371.67|2385.7|2372.7|2384.67|2371.67|33
1623430780000|2021-06-11 16:59:40|2384.59|2371.59|2384.14|2371.14|2384.59|2371.59|2384.05|2371.05|25
1623430790000|2021-06-11 16:59:50|2384.08|2371.08|2384.08|2371.08|2384.13|2371.13|2383.48|2370.48|35
1623430800000|2021-06-11 17:00:00|2384.09|2371.09|2379.68|2366.68|2384.09|2371.09|2379.68|2366.68|39
1623430810000|2021-06-11 17:00:10|2379.77|2366.77|2378.84|2365.84|2380.51|2367.51|2378.84|2365.84|37
1623430820000|2021-06-11 17:00:20|2378.9|2365.9|2379.12|2366.12|2379.4|2366.4|2378.31|2365.31|39
1623430830000|2021-06-11 17:00:30|2379.19|2366.19|2378.71|2365.71|2379.41|2366.41|2378.66|2365.66|39
1623430840000|2021-06-11 17:00:40|2378.73|2365.73|2376.69|2363.69|2379.17|2366.17|2376.69|2363.69|36
1623430850000|2021-06-11 17:00:50|2376.55|2363.55|2375.15|2362.15|2376.55|2363.55|2375.09|2362.09|36
1623430860000|2021-06-11 17:01:00|2375.13|2362.13|2377.22|2364.22|2377.9|2364.9|2375.01|2362.01|38
1623430870000|2021-06-11 17:01:10|2377.24|2364.24|2379.23|2366.23|2379.45|2366.45|2376.7|2363.7|36
1623430880000|2021-06-11 17:01:20|2379.33|2366.33|2380.28|2367.28|2380.79|2367.79|2379.2|2366.2|37
1623430890000|2021-06-11 17:01:30|2380.27|2367.27|2381.9|2368.9|2381.9|2368.9|2380.27|2367.27|36
1623430900000|2021-06-11 17:01:40|2381.87|2368.87|2382.1|2369.1|2382.63|2369.63|2381.23|2368.23|36
1623430910000|2021-06-11 17:01:50|2382.38|2369.38|2382.03|2369.03|2382.38|2369.38|2381.57|2368.57|33
1623430920000|2021-06-11 17:02:00|2382.32|2369.32|2383.81|2370.81|2385.12|2372.12|2382.32|2369.32|38
1623430930000|2021-06-11 17:02:10|2383.99|2370.99|2385.83|2372.83|2386|2373|2383.99|2370.99|38
1623430940000|2021-06-11 17:02:20|2385.79|2372.79|2387.06|2374.06|2387.06|2374.06|2385.72|2372.72|35
1623430950000|2021-06-11 17:02:30|2386.91|2373.91|2384.69|2371.69|2388.04|2375.04|2384.04|2371.04|35
1623430960000|2021-06-11 17:02:40|2385|2372|2386.49|2373.49|2386.53|2373.53|2384.79|2371.79|36
1623430970000|2021-06-11 17:02:50|2386.4|2373.4|2387.36|2374.36|2387.5|2374.5|2386.4|2373.4|31
1623430980000|2021-06-11 17:03:00|2387.23|2374.23|2385.86|2372.86|2387.62|2374.62|2385.79|2372.79|35
1623430990000|2021-06-11 17:03:10|2385.81|2372.81|2386.01|2373.01|2386.1|2373.1|2385.7|2372.7|29
1623431000000|2021-06-11 17:03:20|2385.94|2372.94|2386.65|2373.65|2386.66|2373.66|2385.83|2372.83|29
1623431010000|2021-06-11 17:03:30|2386.81|2373.81|2387.4|2374.4|2387.53|2374.53|2386.8|2373.8|29
1623431020000|2021-06-11 17:03:40|2387.3|2374.3|2387.63|2374.63|2389.12|2376.12|2387.25|2374.25|31
1623431030000|2021-06-11 17:03:50|2387.59|2374.59|2389.09|2376.09|2389.34|2376.34|2387.59|2374.59|35
1623431040000|2021-06-11 17:04:00|2389.14|2376.14|2387.76|2374.76|2389.24|2376.24|2387.76|2374.76|39
1623431050000|2021-06-11 17:04:10|2387.74|2374.74|2389.19|2376.19|2389.25|2376.25|2387.71|2374.71|36
1623431060000|2021-06-11 17:04:20|2389.12|2376.12|2390.32|2377.32|2390.32|2377.32|2389.12|2376.12|36
1623431070000|2021-06-11 17:04:30|2390.35|2377.35|2390.78|2377.78|2390.84|2377.84|2390.17|2377.17|38
1623431080000|2021-06-11 17:04:40|2390.75|2377.75|2391.02|2378.02|2392.07|2379.07|2390.7|2377.7|35
1623431090000|2021-06-11 17:04:50|2391.03|2378.03|2391.9|2378.9|2392.17|2379.17|2391.03|2378.03|39
1623431100000|2021-06-11 17:05:00|2391.87|2378.87|2393.06|2380.06|2393.7|2380.7|2391.87|2378.87|37
1623431110000|2021-06-11 17:05:10|2393.1|2380.1|2391.63|2378.63|2393.18|2380.18|2390.9|2377.9|33
1623431120000|2021-06-11 17:05:20|2391.69|2378.69|2390.47|2377.47|2391.79|2378.79|2390.38|2377.38|35
1623431130000|2021-06-11 17:05:30|2390.48|2377.48|2389.99|2376.99|2390.48|2377.48|2389.16|2376.16|33
1623431140000|2021-06-11 17:05:40|2389.66|2376.66|2390.44|2377.44|2390.84|2377.84|2389.2|2376.2|33
1623431150000|2021-06-11 17:05:50|2390.37|2377.37|2391.17|2378.17|2391.45|2378.45|2390.37|2377.37|37
1623431160000|2021-06-11 17:06:00|2391.2|2378.2|2390.15|2377.15|2391.26|2378.26|2390.01|2377.01|35
1623431170000|2021-06-11 17:06:10|2390.12|2377.12|2388.46|2375.46|2390.12|2377.12|2388.07|2375.07|38
1623431180000|2021-06-11 17:06:20|2388.41|2375.41|2386.07|2373.07|2388.71|2375.71|2385.25|2372.25|36
1623431190000|2021-06-11 17:06:30|2386.13|2373.13|2385.85|2372.85|2386.57|2373.57|2385.8|2372.8|34
1623431200000|2021-06-11 17:06:40|2385.89|2372.89|2386.78|2373.78|2386.78|2373.78|2385.89|2372.89|31
1623431210000|2021-06-11 17:06:50|2386.89|2373.89|2387.93|2374.93|2387.93|2374.93|2386.63|2373.63|38
1623431220000|2021-06-11 17:07:00|2387.98|2374.98|2388.04|2375.04|2388.86|2375.86|2387.44|2374.44|38
1623431230000|2021-06-11 17:07:10|2387.96|2374.96|2387.83|2374.83|2388.43|2375.43|2387.36|2374.36|38
1623431240000|2021-06-11 17:07:20|2387.27|2374.27|2386.8|2373.8|2387.63|2374.63|2386.79|2373.79|34
1623431250000|2021-06-11 17:07:30|2386.87|2373.87|2387.15|2374.15|2387.15|2374.15|2386.73|2373.73|33
1623431260000|2021-06-11 17:07:40|2387.18|2374.18|2387.66|2374.66|2388.47|2375.47|2387.18|2374.18|36
1623431270000|2021-06-11 17:07:50|2387.67|2374.67|2388.03|2375.03|2388.03|2375.03|2387.34|2374.34|30
1623431280000|2021-06-11 17:08:00|2388.1|2375.1|2386.72|2373.72|2388.14|2375.14|2386.43|2373.43|37
1623431290000|2021-06-11 17:08:10|2386.45|2373.45|2387.33|2374.33|2387.55|2374.55|2386.44|2373.44|36
1623431300000|2021-06-11 17:08:20|2387.29|2374.29|2387.17|2374.17|2387.34|2374.34|2387.14|2374.14|34
1623431310000|2021-06-11 17:08:30|2387.23|2374.23|2385.84|2372.84|2387.57|2374.57|2385.81|2372.81|39
1623431320000|2021-06-11 17:08:40|2386.4|2373.4|2386.18|2373.18|2386.93|2373.93|2386.05|2373.05|36
1623431330000|2021-06-11 17:08:50|2386.16|2373.16|2386.48|2373.48|2386.78|2373.78|2386.16|2373.16|31
1623431340000|2021-06-11 17:09:00|2386.46|2373.46|2387.89|2374.89|2388.12|2375.12|2385.14|2372.14|34
1623431350000|2021-06-11 17:09:10|2387.82|2374.82|2388.12|2375.12|2388.27|2375.27|2387.41|2374.41|29
1623431360000|2021-06-11 17:09:20|2388.1|2375.1|2388.12|2375.12|2388.12|2375.12|2387.21|2374.21|32
1623431370000|2021-06-11 17:09:30|2387.95|2374.95|2389.07|2376.07|2389.32|2376.32|2387.82|2374.82|32
1623431380000|2021-06-11 17:09:40|2389.08|2376.08|2388.24|2375.24|2389.13|2376.13|2388.16|2375.16|30
1623431390000|2021-06-11 17:09:50|2388.27|2375.27|2389.69|2376.69|2389.69|2376.69|2388.27|2375.27|32
1623431400000|2021-06-11 17:10:00|2389.68|2376.68|2387.98|2374.98|2389.68|2376.68|2387.98|2374.98|32
1623431410000|2021-06-11 17:10:10|2387.85|2374.85|2387.12|2374.12|2387.85|2374.85|2386.69|2373.69|33
1623431420000|2021-06-11 17:10:20|2387.15|2374.15|2388.61|2375.61|2388.61|2375.61|2387.01|2374.01|36
1623431430000|2021-06-11 17:10:30|2388.62|2375.62|2388.61|2375.61|2388.92|2375.92|2388.53|2375.53|31
1623431440000|2021-06-11 17:10:40|2388.76|2375.76|2389.26|2376.26|2389.42|2376.42|2388.67|2375.67|35
1623431450000|2021-06-11 17:10:50|2389.17|2376.17|2387.6|2374.6|2389.17|2376.17|2387.6|2374.6|31
1623431460000|2021-06-11 17:11:00|2387.58|2374.58|2389.3|2376.3|2389.3|2376.3|2387.58|2374.58|35
1623431470000|2021-06-11 17:11:10|2389.34|2376.34|2389.58|2376.58|2389.66|2376.66|2389.15|2376.15|25
1623431480000|2021-06-11 17:11:20|2389.6|2376.6|2389.59|2376.59|2389.6|2376.6|2389.5|2376.5|8
1623431490000|2021-06-11 17:11:30|2389.61|2376.61|2389.49|2376.49|2389.65|2376.65|2389.06|2376.06|24
1623431500000|2021-06-11 17:11:40|2389.46|2376.46|2390.77|2377.77|2390.85|2377.85|2389.45|2376.45|31
1623431510000|2021-06-11 17:11:50|2390.75|2377.75|2391.58|2378.58|2391.62|2378.62|2390.75|2377.75|35
1623431520000|2021-06-11 17:12:00|2391.55|2378.55|2392.96|2379.96|2393.08|2380.08|2391.54|2378.54|37
1623431530000|2021-06-11 17:12:10|2392.94|2379.94|2391.72|2378.72|2392.94|2379.94|2391.46|2378.46|26
1623431540000|2021-06-11 17:12:20|2391.77|2378.77|2391.9|2378.9|2391.97|2378.97|2391.12|2378.12|34
1623431550000|2021-06-11 17:12:30|2391.92|2378.92|2392.38|2379.38|2392.39|2379.39|2391.84|2378.84|32
1623431560000|2021-06-11 17:12:40|2392.39|2379.39|2392.8|2379.8|2392.91|2379.91|2392.39|2379.39|28
1623431570000|2021-06-11 17:12:50|2392.82|2379.82|2393.79|2380.79|2393.79|2380.79|2392.54|2379.54|35
1623431580000|2021-06-11 17:13:00|2393.8|2380.8|2394.37|2381.37|2394.56|2381.56|2393.72|2380.72|34
1623431590000|2021-06-11 17:13:10|2394.27|2381.27|2393.6|2380.6|2394.48|2381.48|2393.4|2380.4|36
1623431600000|2021-06-11 17:13:20|2393.57|2380.57|2392.47|2379.47|2393.82|2380.82|2392.21|2379.21|37
1623431610000|2021-06-11 17:13:30|2392.77|2379.77|2392.9|2379.9|2393.19|2380.19|2392.46|2379.46|38
1623431620000|2021-06-11 17:13:40|2392.87|2379.87|2393.35|2380.35|2393.42|2380.42|2392.74|2379.74|32
1623431630000|2021-06-11 17:13:50|2393.28|2380.28|2393.07|2380.07|2393.28|2380.28|2392.94|2379.94|18
1623431640000|2021-06-11 17:14:00|2392.93|2379.93|2393.44|2380.44|2393.49|2380.49|2392.93|2379.93|30
1623431650000|2021-06-11 17:14:10|2393.52|2380.52|2392.71|2379.71|2393.52|2380.52|2391.96|2378.96|35
1623431660000|2021-06-11 17:14:20|2392.78|2379.78|2392.65|2379.65|2392.94|2379.94|2392.56|2379.56|36
1623431670000|2021-06-11 17:14:30|2392.59|2379.59|2393.28|2380.28|2393.28|2380.28|2392.51|2379.51|37
1623431680000|2021-06-11 17:14:40|2393.17|2380.17|2393.99|2380.99|2394.01|2381.01|2393.17|2380.17|33
1623431690000|2021-06-11 17:14:50|2393.9|2380.9|2393.89|2380.89|2394.16|2381.16|2393.86|2380.86|36
1623431700000|2021-06-11 17:15:00|2393.87|2380.87|2395.92|2382.92|2395.92|2382.92|2393.87|2380.87|40
1623431710000|2021-06-11 17:15:10|2395.93|2382.93|2397.04|2384.04|2397.04|2384.04|2395.33|2382.33|39
1623431720000|2021-06-11 17:15:20|2397.16|2384.16|2397.17|2384.17|2399.16|2386.16|2397.15|2384.15|39
1623431730000|2021-06-11 17:15:30|2397.19|2384.19|2397.08|2384.08|2397.32|2384.32|2396.57|2383.57|39
1623431740000|2021-06-11 17:15:40|2397.22|2384.22|2396.03|2383.03|2397.22|2384.22|2395.97|2382.97|38
1623431750000|2021-06-11 17:15:50|2396.16|2383.16|2397.03|2384.03|2397.22|2384.22|2396.16|2383.16|36
1623431760000|2021-06-11 17:16:00|2396.99|2383.99|2398.35|2385.35|2398.4|2385.4|2396.99|2383.99|32
1623431770000|2021-06-11 17:16:10|2398.3|2385.3|2399.79|2386.79|2400.09|2387.09|2397.81|2384.81|36
1623431780000|2021-06-11 17:16:20|2399.85|2386.85|2400.55|2387.55|2400.62|2387.62|2399.74|2386.74|36
1623431790000|2021-06-11 17:16:30|2400.58|2387.58|2400.67|2387.67|2400.82|2387.82|2400.34|2387.34|33
1623431800000|2021-06-11 17:16:40|2400.65|2387.65|2401.85|2388.85|2402.52|2389.52|2400.59|2387.59|35
1623431810000|2021-06-11 17:16:50|2401.86|2388.86|2403.92|2390.92|2403.92|2390.92|2401.78|2388.78|38
1623431820000|2021-06-11 17:17:00|2403.8|2390.8|2402.18|2389.18|2404.15|2391.15|2402.14|2389.14|38
1623431830000|2021-06-11 17:17:10|2402.02|2389.02|2400.78|2387.78|2402.02|2389.02|2400.78|2387.78|36
1623431840000|2021-06-11 17:17:20|2400.79|2387.79|2400.14|2387.14|2400.9|2387.9|2400.11|2387.11|39
1623431850000|2021-06-11 17:17:30|2400.11|2387.11|2402.25|2389.25|2402.32|2389.32|2400.11|2387.11|36
1623431860000|2021-06-11 17:17:40|2402.22|2389.22|2402.77|2389.77|2403.35|2390.35|2401.45|2388.45|38
1623431870000|2021-06-11 17:17:50|2402.73|2389.73|2404.35|2391.35|2404.35|2391.35|2402.4|2389.4|36
1623431880000|2021-06-11 17:18:00|2404.5|2391.5|2404.86|2391.86|2405|2392|2403.74|2390.74|38
1623431890000|2021-06-11 17:18:10|2404.97|2391.97|2404.95|2391.95|2405.26|2392.26|2404.38|2391.38|32
1623431900000|2021-06-11 17:18:20|2404.86|2391.86|2405.08|2392.08|2405.43|2392.43|2404.74|2391.74|36
1623431910000|2021-06-11 17:18:30|2405.05|2392.05|2405.1|2392.1|2405.13|2392.13|2404.77|2391.77|31
1623431920000|2021-06-11 17:18:40|2405.14|2392.14|2405.47|2392.47|2405.47|2392.47|2404.9|2391.9|30
1623431930000|2021-06-11 17:18:50|2405.42|2392.42|2405.33|2392.33|2405.42|2392.42|2405.17|2392.17|35
1623431940000|2021-06-11 17:19:00|2405.32|2392.32|2403.49|2390.49|2405.54|2392.54|2403.24|2390.24|39
1623431950000|2021-06-11 17:19:10|2403.43|2390.43|2403.4|2390.4|2403.73|2390.73|2403.13|2390.13|37
1623431960000|2021-06-11 17:19:20|2403.49|2390.49|2405.37|2392.37|2405.54|2392.54|2403.49|2390.49|32
1623431970000|2021-06-11 17:19:30|2405.34|2392.34|2404.86|2391.86|2405.36|2392.36|2404.71|2391.71|30
1623431980000|2021-06-11 17:19:40|2404.92|2391.92|2405.25|2392.25|2405.29|2392.29|2404.01|2391.01|37
1623431990000|2021-06-11 17:19:50|2405.26|2392.26|2405.08|2392.08|2405.39|2392.39|2404.7|2391.7|37
1623432000000|2021-06-11 17:20:00|2405.1|2392.1|2405.18|2392.18|2405.39|2392.39|2404.96|2391.96|33
1623432010000|2021-06-11 17:20:10|2405.14|2392.14|2404.53|2391.53|2405.23|2392.23|2404.53|2391.53|32
1623432020000|2021-06-11 17:20:20|2404.56|2391.56|2405.34|2392.34|2405.39|2392.39|2404.34|2391.34|35
1623432030000|2021-06-11 17:20:30|2405.39|2392.39|2405.5|2392.5|2405.73|2392.73|2405.36|2392.36|33
1623432040000|2021-06-11 17:20:40|2405.34|2392.34|2405.72|2392.72|2405.96|2392.96|2405.33|2392.33|32
1623432050000|2021-06-11 17:20:50|2405.77|2392.77|2405.31|2392.31|2405.82|2392.82|2404.81|2391.81|32
1623432060000|2021-06-11 17:21:00|2405.38|2392.38|2405.6|2392.6|2405.6|2392.6|2404.8|2391.8|34
1623432070000|2021-06-11 17:21:10|2405.74|2392.74|2405.3|2392.3|2405.99|2392.99|2405.06|2392.06|33
1623432080000|2021-06-11 17:21:20|2405.38|2392.38|2404.89|2391.89|2405.38|2392.38|2404.88|2391.88|24
1623432090000|2021-06-11 17:21:30|2404.9|2391.9|2404.87|2391.87|2405.04|2392.04|2404.87|2391.87|28
1623432100000|2021-06-11 17:21:40|2404.9|2391.9|2404.96|2391.96|2405.11|2392.11|2404.76|2391.76|28
1623432110000|2021-06-11 17:21:50|2404.91|2391.91|2404.69|2391.69|2404.98|2391.98|2404.64|2391.64|19
1623432120000|2021-06-11 17:22:00|2404.75|2391.75|2404.14|2391.14|2404.88|2391.88|2404.14|2391.14|13
1623432130000|2021-06-11 17:22:10|2404.12|2391.12|2404.55|2391.55|2404.57|2391.57|2403.93|2390.93|23
1623432140000|2021-06-11 17:22:20|2404.49|2391.49|2405.21|2392.21|2405.39|2392.39|2404.09|2391.09|34
1623432150000|2021-06-11 17:22:30|2405.23|2392.23|2405.14|2392.14|2405.25|2392.25|2404.87|2391.87|33
1623432160000|2021-06-11 17:22:40|2405.2|2392.2|2405|2392|2405.3|2392.3|2404.98|2391.98|27
1623432170000|2021-06-11 17:22:50|2404.96|2391.96|2405.26|2392.26|2405.34|2392.34|2404.49|2391.49|33
1623432180000|2021-06-11 17:23:00|2405.35|2392.35|2405.87|2392.87|2406.18|2393.18|2405.21|2392.21|33
1623432190000|2021-06-11 17:23:10|2405.74|2392.74|2405.35|2392.35|2405.74|2392.74|2405.26|2392.26|32
1623432200000|2021-06-11 17:23:20|2405.41|2392.41|2406.21|2393.21|2406.21|2393.21|2405.4|2392.4|32
1623432210000|2021-06-11 17:23:30|2406.37|2393.37|2406.2|2393.2|2406.53|2393.53|2406.16|2393.16|38
1623432220000|2021-06-11 17:23:40|2406.39|2393.39|2405.89|2392.89|2406.42|2393.42|2405.78|2392.78|34
1623432230000|2021-06-11 17:23:50|2405.93|2392.93|2407.21|2394.21|2407.21|2394.21|2405.89|2392.89|37
1623432240000|2021-06-11 17:24:00|2407.25|2394.25|2407.69|2394.69|2409.18|2396.18|2407.18|2394.18|36
1623432250000|2021-06-11 17:24:10|2407.83|2394.83|2407.57|2394.57|2408.16|2395.16|2407.42|2394.42|31
1623432260000|2021-06-11 17:24:20|2407.45|2394.45|2408.13|2395.13|2408.13|2395.13|2407.4|2394.4|35
1623432270000|2021-06-11 17:24:30|2408.07|2395.07|2410.44|2397.44|2410.48|2397.48|2408.07|2395.07|34
1623432280000|2021-06-11 17:24:40|2410.62|2397.62|2410.38|2397.38|2410.71|2397.71|2409.62|2396.62|35
1623432290000|2021-06-11 17:24:50|2410.46|2397.46|2409.17|2396.17|2410.46|2397.46|2409.16|2396.16|33
1623432300000|2021-06-11 17:25:00|2409.15|2396.15|2407.44|2394.44|2409.15|2396.15|2407.22|2394.22|33
1623432310000|2021-06-11 17:25:10|2407.38|2394.38|2407.04|2394.04|2407.43|2394.43|2406.38|2393.38|36
1623432320000|2021-06-11 17:25:20|2406.88|2393.88|2405.4|2392.4|2406.88|2393.88|2405.4|2392.4|38
1623432330000|2021-06-11 17:25:30|2405.6|2392.6|2405.42|2392.42|2406.11|2393.11|2404.89|2391.89|35
1623432340000|2021-06-11 17:25:40|2405.69|2392.69|2404.74|2391.74|2405.78|2392.78|2404.67|2391.67|35
1623432350000|2021-06-11 17:25:50|2404.78|2391.78|2404.8|2391.8|2404.93|2391.93|2404.72|2391.72|24
1623432360000|2021-06-11 17:26:00|2404.78|2391.78|2406.76|2393.76|2406.8|2393.8|2404.64|2391.64|31
1623432370000|2021-06-11 17:26:10|2406.77|2393.77|2407|2394|2407.2|2394.2|2406.7|2393.7|32
1623432380000|2021-06-11 17:26:20|2406.94|2393.94|2405.47|2392.47|2406.94|2393.94|2405.47|2392.47|33
1623432390000|2021-06-11 17:26:30|2405.34|2392.34|2405.54|2392.54|2405.55|2392.55|2405.02|2392.02|39
1623432400000|2021-06-11 17:26:40|2405.51|2392.51|2404.9|2391.9|2405.68|2392.68|2404.69|2391.69|31
1623432410000|2021-06-11 17:26:50|2404.93|2391.93|2404.51|2391.51|2405.19|2392.19|2404.51|2391.51|32
1623432420000|2021-06-11 17:27:00|2404.68|2391.68|2404.66|2391.66|2404.86|2391.86|2404.46|2391.46|29
1623432430000|2021-06-11 17:27:10|2404.64|2391.64|2405.72|2392.72|2406.07|2393.07|2404.56|2391.56|34
1623432440000|2021-06-11 17:27:20|2405.79|2392.79|2405.72|2392.72|2406.07|2393.07|2405.41|2392.41|35
1623432450000|2021-06-11 17:27:30|2405.69|2392.69|2405.38|2392.38|2405.72|2392.72|2404.89|2391.89|39
1623432460000|2021-06-11 17:27:40|2405.37|2392.37|2404.58|2391.58|2405.37|2392.37|2404.58|2391.58|33
1623432470000|2021-06-11 17:27:50|2404.57|2391.57|2404.63|2391.63|2404.65|2391.65|2404.36|2391.36|31
1623432480000|2021-06-11 17:28:00|2404.68|2391.68|2404.25|2391.25|2404.69|2391.69|2404.25|2391.25|27
1623432490000|2021-06-11 17:28:10|2404.45|2391.45|2404.86|2391.86|2404.96|2391.96|2404.2|2391.2|33
1623432500000|2021-06-11 17:28:20|2405.03|2392.03|2404.91|2391.91|2406.38|2393.38|2404.91|2391.91|37
1623432510000|2021-06-11 17:28:30|2404.84|2391.84|2404.44|2391.44|2404.94|2391.94|2404.44|2391.44|16
1623432520000|2021-06-11 17:28:40|2404.48|2391.48|2404.51|2391.51|2404.56|2391.56|2404.43|2391.43|28
1623432530000|2021-06-11 17:28:50|2404.46|2391.46|2404.28|2391.28|2404.51|2391.51|2404.28|2391.28|20
1623432540000|2021-06-11 17:29:00|2404.33|2391.33|2405.09|2392.09|2405.09|2392.09|2404.27|2391.27|27
1623432550000|2021-06-11 17:29:10|2404.99|2391.99|2405.47|2392.47|2405.77|2392.77|2404.99|2391.99|31
1623432560000|2021-06-11 17:29:20|2405.63|2392.63|2405.31|2392.31|2405.63|2392.63|2404.76|2391.76|31
1623432570000|2021-06-11 17:29:30|2405.29|2392.29|2405.01|2392.01|2405.46|2392.46|2404.8|2391.8|30
1623432580000|2021-06-11 17:29:40|2404.94|2391.94|2405|2392|2405.35|2392.35|2404.87|2391.87|30
1623432590000|2021-06-11 17:29:50|2404.81|2391.81|2404.59|2391.59|2405.01|2392.01|2404.48|2391.48|36
1623432600000|2021-06-11 17:30:00|2404.51|2391.51|2401.95|2388.95|2404.72|2391.72|2401.95|2388.95|31
1623432610000|2021-06-11 17:30:10|2401.98|2388.98|2399.17|2386.17|2401.98|2388.98|2399.17|2386.17|39
1623432620000|2021-06-11 17:30:20|2398.87|2385.87|2399.86|2386.86|2399.99|2386.99|2398.53|2385.53|34
1623432630000|2021-06-11 17:30:30|2399.85|2386.85|2398.35|2385.35|2399.85|2386.85|2398.31|2385.31|38
1623432640000|2021-06-11 17:30:40|2398.3|2385.3|2398.5|2385.5|2399.15|2386.15|2397.5|2384.5|34
1623432650000|2021-06-11 17:30:50|2398.49|2385.49|2397.58|2384.58|2398.49|2385.49|2397.57|2384.57|31
1623432660000|2021-06-11 17:31:00|2397.77|2384.77|2396.92|2383.92|2398.39|2385.39|2396.77|2383.77|39
1623432670000|2021-06-11 17:31:10|2397.01|2384.01|2397.31|2384.31|2397.44|2384.44|2396.83|2383.83|29
1623432680000|2021-06-11 17:31:20|2397.34|2384.34|2397.46|2384.46|2397.46|2384.46|2397.07|2384.07|36
1623432690000|2021-06-11 17:31:30|2397.38|2384.38|2397.11|2384.11|2397.5|2384.5|2397.03|2384.03|34
1623432700000|2021-06-11 17:31:40|2397.08|2384.08|2398.01|2385.01|2398.25|2385.25|2396.95|2383.95|33
1623432710000|2021-06-11 17:31:50|2398.02|2385.02|2399.53|2386.53|2400.39|2387.39|2398.02|2385.02|35
1623432720000|2021-06-11 17:32:00|2399.55|2386.55|2397.71|2384.71|2399.68|2386.68|2397.71|2384.71|39
1623432730000|2021-06-11 17:32:10|2397.73|2384.73|2397.45|2384.45|2398.03|2385.03|2397.43|2384.43|33
1623432740000|2021-06-11 17:32:20|2397.33|2384.33|2397.84|2384.84|2398.25|2385.25|2396.87|2383.87|33
1623432750000|2021-06-11 17:32:30|2397.78|2384.78|2399.46|2386.46|2399.46|2386.46|2397.7|2384.7|36
1623432760000|2021-06-11 17:32:40|2399.45|2386.45|2400.58|2387.58|2400.58|2387.58|2399.36|2386.36|38
1623432770000|2021-06-11 17:32:50|2400.64|2387.64|2401.73|2388.73|2402.1|2389.1|2400.17|2387.17|38
1623432780000|2021-06-11 17:33:00|2401.77|2388.77|2402.41|2389.41|2402.7|2389.7|2401.74|2388.74|33
1623432790000|2021-06-11 17:33:10|2402.44|2389.44|2403.8|2390.8|2403.8|2390.8|2402.07|2389.07|31
1623432800000|2021-06-11 17:33:20|2403.86|2390.86|2405.39|2392.39|2405.39|2392.39|2403.86|2390.86|37
1623432810000|2021-06-11 17:33:30|2405.3|2392.3|2404.37|2391.37|2406.17|2393.17|2404.2|2391.2|37
1623432820000|2021-06-11 17:33:40|2404.14|2391.14|2404.7|2391.7|2404.94|2391.94|2403.99|2390.99|38
1623432830000|2021-06-11 17:33:50|2404.69|2391.69|2406.34|2393.34|2406.34|2393.34|2404.69|2391.69|32
1623432840000|2021-06-11 17:34:00|2406.35|2393.35|2403.65|2390.65|2406.35|2393.35|2403.58|2390.58|38
1623432850000|2021-06-11 17:34:10|2403.68|2390.68|2404.14|2391.14|2404.24|2391.24|2403.22|2390.22|37
1623432860000|2021-06-11 17:34:20|2404.2|2391.2|2404.3|2391.3|2404.49|2391.49|2403.67|2390.67|38
1623432870000|2021-06-11 17:34:30|2404.31|2391.31|2405.27|2392.27|2405.27|2392.27|2404.31|2391.31|38
1623432880000|2021-06-11 17:34:40|2405.18|2392.18|2404.25|2391.25|2405.65|2392.65|2404.25|2391.25|37
1623432890000|2021-06-11 17:34:50|2404.34|2391.34|2404.65|2391.65|2404.76|2391.76|2404.25|2391.25|33
1623432900000|2021-06-11 17:35:00|2404.66|2391.66|2405.46|2392.46|2405.96|2392.96|2404.59|2391.59|34
1623432910000|2021-06-11 17:35:10|2405.44|2392.44|2406.08|2393.08|2406.08|2393.08|2405.39|2392.39|25
1623432920000|2021-06-11 17:35:20|2406.09|2393.09|2406.24|2393.24|2406.74|2393.74|2406.05|2393.05|18
1623432930000|2021-06-11 17:35:30|2406.25|2393.25|2405.92|2392.92|2406.5|2393.5|2405.79|2392.79|33
1623432940000|2021-06-11 17:35:40|2405.89|2392.89|2407.38|2394.38|2407.39|2394.39|2405.89|2392.89|35
1623432950000|2021-06-11 17:35:50|2407.39|2394.39|2406.95|2393.95|2407.42|2394.42|2406.93|2393.93|31
1623432960000|2021-06-11 17:36:00|2406.55|2393.55|2407.1|2394.1|2407.11|2394.11|2406.55|2393.55|32
1623432970000|2021-06-11 17:36:10|2406.96|2393.96|2406.45|2393.45|2407.89|2394.89|2406.45|2393.45|34
1623432980000|2021-06-11 17:36:20|2406.51|2393.51|2406.46|2393.46|2406.8|2393.8|2406.31|2393.31|33
1623432990000|2021-06-11 17:36:30|2406.45|2393.45|2406.76|2393.76|2407.29|2394.29|2406.32|2393.32|35
1623433000000|2021-06-11 17:36:40|2406.73|2393.73|2406.68|2393.68|2407.39|2394.39|2406.54|2393.54|33
1623433010000|2021-06-11 17:36:50|2406.7|2393.7|2406.84|2393.84|2406.87|2393.87|2406.61|2393.61|25
1623433020000|2021-06-11 17:37:00|2406.85|2393.85|2405.22|2392.22|2406.88|2393.88|2405.19|2392.19|39
1623433030000|2021-06-11 17:37:10|2405.08|2392.08|2404.62|2391.62|2405.08|2392.08|2404.62|2391.62|23
1623433040000|2021-06-11 17:37:20|2404.74|2391.74|2403.95|2390.95|2404.76|2391.76|2403.95|2390.95|30
1623433050000|2021-06-11 17:37:30|2403.93|2390.93|2403.76|2390.76|2404.21|2391.21|2403.76|2390.76|32
1623433060000|2021-06-11 17:37:40|2403.81|2390.81|2404.23|2391.23|2404.28|2391.28|2403.73|2390.73|31
1623433070000|2021-06-11 17:37:50|2404.25|2391.25|2403.96|2390.96|2404.54|2391.54|2403.92|2390.92|32
1623433080000|2021-06-11 17:38:00|2404.08|2391.08|2404.95|2391.95|2404.95|2391.95|2403.91|2390.91|28
1623433090000|2021-06-11 17:38:10|2405.03|2392.03|2404.3|2391.3|2405.11|2392.11|2404.3|2391.3|30
1623433100000|2021-06-11 17:38:20|2404.18|2391.18|2404.93|2391.93|2404.93|2391.93|2404.06|2391.06|32
1623433110000|2021-06-11 17:38:30|2405.4|2392.4|2405.88|2392.88|2406.04|2393.04|2405.07|2392.07|34
1623433120000|2021-06-11 17:38:40|2405.91|2392.91|2405.55|2392.55|2406.06|2393.06|2405.47|2392.47|26
1623433130000|2021-06-11 17:38:50|2405.4|2392.4|2407.54|2394.54|2407.54|2394.54|2405.15|2392.15|35
1623433140000|2021-06-11 17:39:00|2407.56|2394.56|2407.65|2394.65|2407.83|2394.83|2407.56|2394.56|31
1623433150000|2021-06-11 17:39:10|2407.67|2394.67|2406.22|2393.22|2407.74|2394.74|2406.22|2393.22|34
1623433160000|2021-06-11 17:39:20|2406.3|2393.3|2406.29|2393.29|2406.54|2393.54|2405.87|2392.87|32
1623433170000|2021-06-11 17:39:30|2406.06|2393.06|2406.17|2393.17|2406.29|2393.29|2406|2393|36
1623433180000|2021-06-11 17:39:40|2406.16|2393.16|2407.32|2394.32|2407.4|2394.4|2406.09|2393.09|30
1623433190000|2021-06-11 17:39:50|2407.29|2394.29|2407.9|2394.9|2407.94|2394.94|2407.19|2394.19|37
1623433200000|2021-06-11 17:40:00|2407.82|2394.82|2407.78|2394.78|2407.87|2394.87|2407.55|2394.55|35
1623433210000|2021-06-11 17:40:10|2407.76|2394.76|2407.86|2394.86|2407.86|2394.86|2407.72|2394.72|24
1623433220000|2021-06-11 17:40:20|2407.88|2394.88|2411.85|2398.85|2411.85|2398.85|2407.88|2394.88|32
1623433230000|2021-06-11 17:40:30|2412.65|2399.65|2413.17|2400.17|2415.53|2402.53|2412.32|2399.32|37
1623433240000|2021-06-11 17:40:40|2413.02|2400.02|2413.89|2400.89|2413.96|2400.96|2413.02|2400.02|37
1623433250000|2021-06-11 17:40:50|2413.87|2400.87|2412.22|2399.22|2414.03|2401.03|2411.9|2398.9|37
1623433260000|2021-06-11 17:41:00|2412.21|2399.21|2410.6|2397.6|2412.21|2399.21|2409.77|2396.77|35
1623433270000|2021-06-11 17:41:10|2410.85|2397.85|2410.95|2397.95|2411.01|2398.01|2410.5|2397.5|33
1623433280000|2021-06-11 17:41:20|2411.04|2398.04|2410.29|2397.29|2411.27|2398.27|2410.09|2397.09|29
1623433290000|2021-06-11 17:41:30|2410.24|2397.24|2409.51|2396.51|2410.24|2397.24|2409.29|2396.29|35
1623433300000|2021-06-11 17:41:40|2409.54|2396.54|2409.49|2396.49|2409.64|2396.64|2409.26|2396.26|30
1623433310000|2021-06-11 17:41:50|2409.65|2396.65|2409.21|2396.21|2409.65|2396.65|2408.79|2395.79|35
1623433320000|2021-06-11 17:42:00|2409.29|2396.29|2409.11|2396.11|2409.29|2396.29|2408.83|2395.83|36
1623433330000|2021-06-11 17:42:10|2409.15|2396.15|2408.71|2395.71|2409.15|2396.15|2408.71|2395.71|22
1623433340000|2021-06-11 17:42:20|2408.64|2395.64|2407.93|2394.93|2408.64|2395.64|2407.23|2394.23|29
1623433350000|2021-06-11 17:42:30|2407.76|2394.76|2408.88|2395.88|2409.18|2396.18|2407.03|2394.03|35
1623433360000|2021-06-11 17:42:40|2408.85|2395.85|2408.22|2395.22|2408.9|2395.9|2408.14|2395.14|28
1623433370000|2021-06-11 17:42:50|2408.21|2395.21|2408.07|2395.07|2408.22|2395.22|2407.99|2394.99|25
1623433380000|2021-06-11 17:43:00|2408.08|2395.08|2409.65|2396.65|2409.7|2396.7|2408.08|2395.08|32
1623433390000|2021-06-11 17:43:10|2409.63|2396.63|2410|2397|2410.86|2397.86|2409.52|2396.52|35
1623433400000|2021-06-11 17:43:20|2410.13|2397.13|2409.63|2396.63|2410.13|2397.13|2409.47|2396.47|24
1623433410000|2021-06-11 17:43:30|2409.58|2396.58|2409.78|2396.78|2409.97|2396.97|2409.24|2396.24|34
1623433420000|2021-06-11 17:43:40|2409.93|2396.93|2409.65|2396.65|2410|2397|2409.48|2396.48|32
1623433430000|2021-06-11 17:43:50|2409.63|2396.63|2410.82|2397.82|2410.85|2397.85|2409.63|2396.63|33
1623433440000|2021-06-11 17:44:00|2410.78|2397.78|2410.55|2397.55|2410.9|2397.9|2410.45|2397.45|29
1623433450000|2021-06-11 17:44:10|2410.67|2397.67|2408.79|2395.79|2410.67|2397.67|2408.45|2395.45|33
1623433460000|2021-06-11 17:44:20|2408.75|2395.75|2408.26|2395.26|2408.85|2395.85|2407.8|2394.8|31
1623433470000|2021-06-11 17:44:30|2407.76|2394.76|2407.7|2394.7|2408.26|2395.26|2407.69|2394.69|32
1623433480000|2021-06-11 17:44:40|2407.73|2394.73|2407.55|2394.55|2408.2|2395.2|2407.47|2394.47|35
1623433490000|2021-06-11 17:44:50|2407.59|2394.59|2407.1|2394.1|2407.94|2394.94|2406.93|2393.93|36
1623433500000|2021-06-11 17:45:00|2406.98|2393.98|2408.53|2395.53|2408.89|2395.89|2406.98|2393.98|36
1623433510000|2021-06-11 17:45:10|2408.5|2395.5|2408.45|2395.45|2408.5|2395.5|2408.06|2395.06|32
1623433520000|2021-06-11 17:45:20|2408.49|2395.49|2407.92|2394.92|2408.51|2395.51|2407.87|2394.87|25
1623433530000|2021-06-11 17:45:30|2407.95|2394.95|2408.89|2395.89|2408.92|2395.92|2407.8|2394.8|27
1623433540000|2021-06-11 17:45:40|2408.86|2395.86|2410.25|2397.25|2410.25|2397.25|2408.86|2395.86|35
1623433550000|2021-06-11 17:45:50|2410.18|2397.18|2410.04|2397.04|2410.35|2397.35|2409.84|2396.84|36
1623433560000|2021-06-11 17:46:00|2409.99|2396.99|2410.64|2397.64|2410.75|2397.75|2409.02|2396.02|37
1623433570000|2021-06-11 17:46:10|2410.87|2397.87|2411.07|2398.07|2411.39|2398.39|2410.87|2397.87|32
1623433580000|2021-06-11 17:46:20|2411.08|2398.08|2411.31|2398.31|2411.57|2398.57|2411.08|2398.08|31
1623433590000|2021-06-11 17:46:30|2411.39|2398.39|2412.63|2399.63|2412.71|2399.71|2411.24|2398.24|33
1623433600000|2021-06-11 17:46:40|2412.64|2399.64|2411.62|2398.62|2412.82|2399.82|2411.44|2398.44|35
1623433610000|2021-06-11 17:46:50|2411.66|2398.66|2410.63|2397.63|2411.68|2398.68|2410.61|2397.61|33
1623433620000|2021-06-11 17:47:00|2410.52|2397.52|2410.75|2397.75|2410.77|2397.77|2410.39|2397.39|32
1623433630000|2021-06-11 17:47:10|2410.7|2397.7|2410.61|2397.61|2411.2|2398.2|2410.39|2397.39|30
1623433640000|2021-06-11 17:47:20|2410.57|2397.57|2409.75|2396.75|2410.73|2397.73|2409.75|2396.75|33
1623433650000|2021-06-11 17:47:30|2409.62|2396.62|2409.62|2396.62|2409.83|2396.83|2409.32|2396.32|32
1623433660000|2021-06-11 17:47:40|2409.32|2396.32|2409.4|2396.4|2409.61|2396.61|2409.08|2396.08|31
1623433670000|2021-06-11 17:47:50|2409.47|2396.47|2408.9|2395.9|2409.54|2396.54|2408.9|2395.9|30
1623433680000|2021-06-11 17:48:00|2408.82|2395.82|2411.06|2398.06|2411.06|2398.06|2408.82|2395.82|36
1623433690000|2021-06-11 17:48:10|2410.9|2397.9|2410.29|2397.29|2410.97|2397.97|2410.04|2397.04|35
1623433700000|2021-06-11 17:48:20|2410.37|2397.37|2410.33|2397.33|2410.93|2397.93|2409.7|2396.7|38
1623433710000|2021-06-11 17:48:30|2410.29|2397.29|2410.78|2397.78|2410.79|2397.79|2410.15|2397.15|32
1623433720000|2021-06-11 17:48:40|2410.87|2397.87|2411.66|2398.66|2411.66|2398.66|2410.82|2397.82|31
1623433730000|2021-06-11 17:48:50|2411.72|2398.72|2411.01|2398.01|2411.72|2398.72|2410.45|2397.45|37
1623433740000|2021-06-11 17:49:00|2411|2398|2409.96|2396.96|2411|2398|2409.57|2396.57|34
1623433750000|2021-06-11 17:49:10|2410.01|2397.01|2409.77|2396.77|2410.19|2397.19|2409.71|2396.71|30
1623433760000|2021-06-11 17:49:20|2409.76|2396.76|2409.64|2396.64|2409.76|2396.76|2408.59|2395.59|37
1623433770000|2021-06-11 17:49:30|2409.75|2396.75|2409.71|2396.71|2410.29|2397.29|2409.63|2396.63|36
1623433780000|2021-06-11 17:49:40|2409.67|2396.67|2409.84|2396.84|2409.87|2396.87|2409.64|2396.64|32
1623433790000|2021-06-11 17:49:50|2409.88|2396.88|2410.1|2397.1|2411.2|2398.2|2409.86|2396.86|33
1623433800000|2021-06-11 17:50:00|2410.07|2397.07|2409.51|2396.51|2410.07|2397.07|2409.26|2396.26|34
1623433810000|2021-06-11 17:50:10|2409.56|2396.56|2409.12|2396.12|2409.84|2396.84|2408.79|2395.79|33
1623433820000|2021-06-11 17:50:20|2408.97|2395.97|2408.75|2395.75|2408.99|2395.99|2408.32|2395.32|35
1623433830000|2021-06-11 17:50:30|2408.66|2395.66|2408.16|2395.16|2408.71|2395.71|2408.14|2395.14|29
1623433840000|2021-06-11 17:50:40|2408.08|2395.08|2406.97|2393.97|2408.08|2395.08|2406.94|2393.94|23
1623433850000|2021-06-11 17:50:50|2407.09|2394.09|2406.54|2393.54|2407.09|2394.09|2406.54|2393.54|33
1623433860000|2021-06-11 17:51:00|2406.46|2393.46|2405.47|2392.47|2407.33|2394.33|2405.42|2392.42|29
1623433870000|2021-06-11 17:51:10|2405.42|2392.42|2406.11|2393.11|2407.08|2394.08|2405.42|2392.42|25
1623433880000|2021-06-11 17:51:20|2406.08|2393.08|2407.38|2394.38|2407.76|2394.76|2406.04|2393.04|34
1623433890000|2021-06-11 17:51:30|2407.05|2394.05|2405.82|2392.82|2407.7|2394.7|2405.82|2392.82|37
1623433900000|2021-06-11 17:51:40|2405.87|2392.87|2405.97|2392.97|2406.17|2393.17|2405.17|2392.17|30
1623433910000|2021-06-11 17:51:50|2406.04|2393.04|2407.23|2394.23|2407.24|2394.24|2405.73|2392.73|31
1623433920000|2021-06-11 17:52:00|2407.25|2394.25|2406.59|2393.59|2407.25|2394.25|2406.59|2393.59|31
1623433930000|2021-06-11 17:52:10|2406.53|2393.53|2406.56|2393.56|2406.81|2393.81|2406.52|2393.52|26
1623433940000|2021-06-11 17:52:20|2406.54|2393.54|2408.32|2395.32|2408.32|2395.32|2406.54|2393.54|19
1623433950000|2021-06-11 17:52:30|2408.31|2395.31|2408.02|2395.02|2408.49|2395.49|2407.89|2394.89|36
1623433960000|2021-06-11 17:52:40|2408.03|2395.03|2408.7|2395.7|2408.75|2395.75|2407.88|2394.88|27
1623433970000|2021-06-11 17:52:50|2408.61|2395.61|2407.84|2394.84|2408.72|2395.72|2407.84|2394.84|29
1623433980000|2021-06-11 17:53:00|2407.95|2394.95|2409.72|2396.72|2409.81|2396.81|2407.83|2394.83|31
1623433990000|2021-06-11 17:53:10|2409.73|2396.73|2409.24|2396.24|2409.9|2396.9|2409.24|2396.24|35
1623434000000|2021-06-11 17:53:20|2409.15|2396.15|2411.5|2398.5|2411.91|2398.91|2409.14|2396.14|36
1623434010000|2021-06-11 17:53:30|2410.85|2397.85|2411.41|2398.41|2411.74|2398.74|2410.79|2397.79|19
1623434020000|2021-06-11 17:53:40|2411.42|2398.42|2411.8|2398.8|2411.85|2398.85|2411.4|2398.4|27
1623434030000|2021-06-11 17:53:50|2411.79|2398.79|2412.66|2399.66|2412.75|2399.75|2411.56|2398.56|23
1623434040000|2021-06-11 17:54:00|2412.85|2399.85|2412.85|2399.85|2412.91|2399.91|2412.51|2399.51|34
1623434050000|2021-06-11 17:54:10|2412.84|2399.84|2412.41|2399.41|2412.91|2399.91|2412.34|2399.34|30
1623434060000|2021-06-11 17:54:20|2412.34|2399.34|2412.2|2399.2|2412.34|2399.34|2412.05|2399.05|17
1623434070000|2021-06-11 17:54:30|2412.19|2399.19|2412.27|2399.27|2412.43|2399.43|2412.03|2399.03|21
1623434080000|2021-06-11 17:54:40|2412.22|2399.22|2412.87|2399.87|2412.87|2399.87|2412.04|2399.04|31
1623434090000|2021-06-11 17:54:50|2412.98|2399.98|2412.92|2399.92|2413.07|2400.07|2412.68|2399.68|28
1623434100000|2021-06-11 17:55:00|2412.84|2399.84|2411.69|2398.69|2413|2400|2411.65|2398.65|33
1623434110000|2021-06-11 17:55:10|2411.61|2398.61|2410.63|2397.63|2411.61|2398.61|2410.57|2397.57|31
1623434120000|2021-06-11 17:55:20|2410.72|2397.72|2411.3|2398.3|2411.67|2398.67|2410.69|2397.69|36
1623434130000|2021-06-11 17:55:30|2411.22|2398.22|2410.88|2397.88|2411.22|2398.22|2410.88|2397.88|27
1623434140000|2021-06-11 17:55:40|2410.86|2397.86|2410.41|2397.41|2411.04|2398.04|2410.35|2397.35|16
1623434150000|2021-06-11 17:55:50|2410.4|2397.4|2410.12|2397.12|2410.4|2397.4|2410.12|2397.12|16
1623434160000|2021-06-11 17:56:00|2410.17|2397.17|2409.79|2396.79|2411.01|2398.01|2409.79|2396.79|32
1623434170000|2021-06-11 17:56:10|2409.68|2396.68|2410.14|2397.14|2410.14|2397.14|2409.68|2396.68|9
1623434180000|2021-06-11 17:56:20|2410.07|2397.07|2409.75|2396.75|2410.08|2397.08|2409.68|2396.68|24
1623434190000|2021-06-11 17:56:30|2409.72|2396.72|2408.99|2395.99|2409.75|2396.75|2408.98|2395.98|33
1623434200000|2021-06-11 17:56:40|2408.93|2395.93|2410|2397|2410|2397|2408.79|2395.79|32
1623434210000|2021-06-11 17:56:50|2410.05|2397.05|2409.51|2396.51|2410.09|2397.09|2409.51|2396.51|31
1623434220000|2021-06-11 17:57:00|2409.52|2396.52|2410.96|2397.96|2411.36|2398.36|2409.3|2396.3|31
1623434230000|2021-06-11 17:57:10|2410.98|2397.98|2411.13|2398.13|2411.59|2398.59|2410.93|2397.93|29
1623434240000|2021-06-11 17:57:20|2411.09|2398.09|2411.33|2398.33|2411.33|2398.33|2410.43|2397.43|28
1623434250000|2021-06-11 17:57:30|2411.31|2398.31|2411.27|2398.27|2411.45|2398.45|2411.12|2398.12|25
1623434260000|2021-06-11 17:57:40|2411.42|2398.42|2410.65|2397.65|2411.42|2398.42|2410.43|2397.43|28
1623434270000|2021-06-11 17:57:50|2410.48|2397.48|2410.65|2397.65|2410.82|2397.82|2410.44|2397.44|24
1623434280000|2021-06-11 17:58:00|2410.62|2397.62|2410.73|2397.73|2410.86|2397.86|2410.47|2397.47|23
1623434290000|2021-06-11 17:58:10|2410.72|2397.72|2410.43|2397.43|2410.78|2397.78|2409.98|2396.98|30
1623434300000|2021-06-11 17:58:20|2410.45|2397.45|2410.32|2397.32|2410.56|2397.56|2410.21|2397.21|31
1623434310000|2021-06-11 17:58:30|2410.4|2397.4|2410.67|2397.67|2410.8|2397.8|2410.14|2397.14|28
1623434320000|2021-06-11 17:58:40|2410.68|2397.68|2410.62|2397.62|2410.68|2397.68|2410.41|2397.41|25
1623434330000|2021-06-11 17:58:50|2410.67|2397.67|2410.18|2397.18|2410.79|2397.79|2410.16|2397.16|33
1623434340000|2021-06-11 17:59:00|2410.26|2397.26|2411.22|2398.22|2411.77|2398.77|2410.26|2397.26|36
1623434350000|2021-06-11 17:59:10|2411.34|2398.34|2411.26|2398.26|2411.38|2398.38|2411.18|2398.18|27
1623434360000|2021-06-11 17:59:20|2411.34|2398.34|2410.63|2397.63|2411.34|2398.34|2410.63|2397.63|36
1623434370000|2021-06-11 17:59:30|2410.67|2397.67|2409.81|2396.81|2410.67|2397.67|2409.81|2396.81|35
1623434380000|2021-06-11 17:59:40|2409.85|2396.85|2410.68|2397.68|2410.99|2397.99|2409.74|2396.74|28
1623434390000|2021-06-11 17:59:50|2410.5|2397.5|2410.5|2397.5|2410.97|2397.97|2410.45|2397.45|35
1623434400000|2021-06-11 18:00:00|2410.52|2397.52|2410.39|2397.39|2410.96|2397.96|2410.11|2397.11|34
1623434410000|2021-06-11 18:00:10|2410.47|2397.47|2408.98|2395.98|2410.63|2397.63|2408.98|2395.98|28
1623434420000|2021-06-11 18:00:20|2409.04|2396.04|2408.69|2395.69|2409.08|2396.08|2408.69|2395.69|26
1623434430000|2021-06-11 18:00:30|2408.81|2395.81|2408.37|2395.37|2408.83|2395.83|2408.35|2395.35|18
1623434440000|2021-06-11 18:00:40|2408.36|2395.36|2407.97|2394.97|2408.39|2395.39|2407.71|2394.71|14
1623434450000|2021-06-11 18:00:50|2408.01|2395.01|2407.76|2394.76|2408.13|2395.13|2407.57|2394.57|17
1623434460000|2021-06-11 18:01:00|2407.61|2394.61|2407.67|2394.67|2407.84|2394.84|2407.06|2394.06|24
1623434470000|2021-06-11 18:01:10|2407.16|2394.16|2405.79|2392.79|2407.18|2394.18|2405.78|2392.78|26
1623434480000|2021-06-11 18:01:20|2405.85|2392.85|2407.02|2394.02|2407.31|2394.31|2405.79|2392.79|24
1623434490000|2021-06-11 18:01:30|2407.09|2394.09|2407.02|2394.02|2407.22|2394.22|2406.33|2393.33|32
1623434500000|2021-06-11 18:01:40|2406.97|2393.97|2407.38|2394.38|2407.48|2394.48|2406.97|2393.97|33
1623434510000|2021-06-11 18:01:50|2407.29|2394.29|2408.02|2395.02|2408.72|2395.72|2407.11|2394.11|36
1623434520000|2021-06-11 18:02:00|2407.89|2394.89|2407.77|2394.77|2408.11|2395.11|2407.58|2394.58|35
1623434530000|2021-06-11 18:02:10|2407.74|2394.74|2408.04|2395.04|2408.09|2395.09|2407.55|2394.55|36
1623434540000|2021-06-11 18:02:20|2408.02|2395.02|2408.01|2395.01|2408.08|2395.08|2407.89|2394.89|33
1623434550000|2021-06-11 18:02:30|2408.04|2395.04|2407.74|2394.74|2408.04|2395.04|2407.65|2394.65|29
1623434560000|2021-06-11 18:02:40|2407.7|2394.7|2408.14|2395.14|2408.33|2395.33|2407.63|2394.63|30
1623434570000|2021-06-11 18:02:50|2408.11|2395.11|2407.94|2394.94|2408.11|2395.11|2407.86|2394.86|34
1623434580000|2021-06-11 18:03:00|2407.97|2394.97|2407.99|2394.99|2408.46|2395.46|2407.96|2394.96|23
1623434590000|2021-06-11 18:03:10|2407.98|2394.98|2407.48|2394.48|2408.11|2395.11|2407.48|2394.48|18
1623434600000|2021-06-11 18:03:20|2407.47|2394.47|2407.82|2394.82|2407.87|2394.87|2407.47|2394.47|22
1623434610000|2021-06-11 18:03:30|2407.81|2394.81|2406.51|2393.51|2407.81|2394.81|2406.48|2393.48|31
1623434620000|2021-06-11 18:03:40|2406.67|2393.67|2407.66|2394.66|2407.95|2394.95|2406.67|2393.67|33
1623434630000|2021-06-11 18:03:50|2407.65|2394.65|2407.13|2394.13|2408.3|2395.3|2407.13|2394.13|28
1623434640000|2021-06-11 18:04:00|2407.08|2394.08|2407.59|2394.59|2407.61|2394.61|2406.74|2393.74|35
1623434650000|2021-06-11 18:04:10|2407.57|2394.57|2407.16|2394.16|2407.74|2394.74|2407.16|2394.16|30
1623434660000|2021-06-11 18:04:20|2407.19|2394.19|2406.65|2393.65|2407.19|2394.19|2406.53|2393.53|24
1623434670000|2021-06-11 18:04:30|2406.7|2393.7|2406.66|2393.66|2407.01|2394.01|2406.46|2393.46|20
1623434680000|2021-06-11 18:04:40|2406.6|2393.6|2406.8|2393.8|2406.8|2393.8|2406.3|2393.3|28
1623434690000|2021-06-11 18:04:50|2406.77|2393.77|2406.84|2393.84|2406.95|2393.95|2406.72|2393.72|33
1623434700000|2021-06-11 18:05:00|2406.83|2393.83|2407.26|2394.26|2407.31|2394.31|2406.46|2393.46|29
1623434710000|2021-06-11 18:05:10|2407.31|2394.31|2407.63|2394.63|2407.82|2394.82|2407.26|2394.26|37
1623434720000|2021-06-11 18:05:20|2407.62|2394.62|2408.16|2395.16|2408.43|2395.43|2407.09|2394.09|38
1623434730000|2021-06-11 18:05:30|2408.1|2395.1|2407.68|2394.68|2408.35|2395.35|2407.68|2394.68|32
1623434740000|2021-06-11 18:05:40|2407.67|2394.67|2407.37|2394.37|2407.78|2394.78|2407.37|2394.37|27
1623434750000|2021-06-11 18:05:50|2407.34|2394.34|2407.52|2394.52|2407.52|2394.52|2407.02|2394.02|36
1623434760000|2021-06-11 18:06:00|2407.54|2394.54|2406.93|2393.93|2407.63|2394.63|2406.93|2393.93|34
1623434770000|2021-06-11 18:06:10|2406.96|2393.96|2406.88|2393.88|2408.02|2395.02|2406.88|2393.88|38
1623434780000|2021-06-11 18:06:20|2406.82|2393.82|2405.75|2392.75|2406.82|2393.82|2405.66|2392.66|34
1623434790000|2021-06-11 18:06:30|2405.71|2392.71|2405.23|2392.23|2405.96|2392.96|2405.23|2392.23|34
1623434800000|2021-06-11 18:06:40|2404.97|2391.97|2405.13|2392.13|2405.47|2392.47|2404.97|2391.97|39
1623434810000|2021-06-11 18:06:50|2405.14|2392.14|2404.99|2391.99|2405.26|2392.26|2404.99|2391.99|33
1623434820000|2021-06-11 18:07:00|2405.03|2392.03|2403.34|2390.34|2405.09|2392.09|2403.34|2390.34|39
1623434830000|2021-06-11 18:07:10|2403.46|2390.46|2401.76|2388.76|2403.46|2390.46|2400.91|2387.91|40
1623434840000|2021-06-11 18:07:20|2401.75|2388.75|2402|2389|2402.44|2389.44|2401.53|2388.53|36
1623434850000|2021-06-11 18:07:30|2401.93|2388.93|2402.22|2389.22|2402.32|2389.32|2401.44|2388.44|30
1623434860000|2021-06-11 18:07:40|2402.13|2389.13|2402.12|2389.12|2402.19|2389.19|2401.73|2388.73|33
1623434870000|2021-06-11 18:07:50|2402.16|2389.16|2401.74|2388.74|2402.2|2389.2|2401.74|2388.74|31
1623434880000|2021-06-11 18:08:00|2401.73|2388.73|2401.1|2388.1|2401.73|2388.73|2401.01|2388.01|27
1623434890000|2021-06-11 18:08:10|2401.22|2388.22|2401.22|2388.22|2401.53|2388.53|2401.03|2388.03|31
1623434900000|2021-06-11 18:08:20|2401.19|2388.19|2400.96|2387.96|2401.29|2388.29|2400.93|2387.93|30
1623434910000|2021-06-11 18:08:30|2401|2388|2400.86|2387.86|2401.11|2388.11|2400.79|2387.79|35
1623434920000|2021-06-11 18:08:40|2401.01|2388.01|2401.88|2388.88|2402.24|2389.24|2400.79|2387.79|37
1623434930000|2021-06-11 18:08:50|2401.82|2388.82|2401.9|2388.9|2401.99|2388.99|2401.36|2388.36|30
1623434940000|2021-06-11 18:09:00|2401.95|2388.95|2401.96|2388.96|2402.01|2389.01|2401.57|2388.57|27
1623434950000|2021-06-11 18:09:10|2401.89|2388.89|2402.75|2389.75|2403.12|2390.12|2401.66|2388.66|37
1623434960000|2021-06-11 18:09:20|2403.01|2390.01|2403.62|2390.62|2403.86|2390.86|2403.01|2390.01|32
1623434970000|2021-06-11 18:09:30|2403.59|2390.59|2403|2390|2403.59|2390.59|2402.75|2389.75|32
1623434980000|2021-06-11 18:09:40|2403.01|2390.01|2402.96|2389.96|2403.07|2390.07|2402.87|2389.87|28
1623434990000|2021-06-11 18:09:50|2403.04|2390.04|2403.52|2390.52|2403.52|2390.52|2402.76|2389.76|31
1623435000000|2021-06-11 18:10:00|2403.61|2390.61|2403.89|2390.89|2404.2|2391.2|2403.57|2390.57|31
1623435010000|2021-06-11 18:10:10|2404.02|2391.02|2405.16|2392.16|2405.39|2392.39|2404.02|2391.02|32
1623435020000|2021-06-11 18:10:20|2405.11|2392.11|2405.69|2392.69|2405.84|2392.84|2404.9|2391.9|26
1623435030000|2021-06-11 18:10:30|2405.7|2392.7|2406.34|2393.34|2406.48|2393.48|2405.7|2392.7|17
1623435040000|2021-06-11 18:10:40|2406.4|2393.4|2406.16|2393.16|2406.4|2393.4|2405.62|2392.62|24
1623435050000|2021-06-11 18:10:50|2406.19|2393.19|2407.21|2394.21|2407.27|2394.27|2405.84|2392.84|28
1623435060000|2021-06-11 18:11:00|2407.08|2394.08|2406.46|2393.46|2407.79|2394.79|2406.11|2393.11|26
1623435070000|2021-06-11 18:11:10|2406.48|2393.48|2406.96|2393.96|2406.96|2393.96|2406.08|2393.08|31
1623435080000|2021-06-11 18:11:20|2406.99|2393.99|2406.91|2393.91|2407|2394|2406.77|2393.77|33
1623435090000|2021-06-11 18:11:30|2406.88|2393.88|2406.57|2393.57|2406.91|2393.91|2406.57|2393.57|23
1623435100000|2021-06-11 18:11:40|2406.54|2393.54|2406.29|2393.29|2406.63|2393.63|2406.19|2393.19|25
1623435110000|2021-06-11 18:11:50|2406.13|2393.13|2406.01|2393.01|2406.14|2393.14|2405.61|2392.61|35
1623435120000|2021-06-11 18:12:00|2406.04|2393.04|2407.18|2394.18|2407.18|2394.18|2405.58|2392.58|34
1623435130000|2021-06-11 18:12:10|2407.11|2394.11|2407.13|2394.13|2407.43|2394.43|2407.11|2394.11|26
1623435140000|2021-06-11 18:12:20|2407.32|2394.32|2406.56|2393.56|2407.35|2394.35|2406.44|2393.44|26
1623435150000|2021-06-11 18:12:30|2406.6|2393.6|2406.82|2393.82|2406.94|2393.94|2406.27|2393.27|33
1623435160000|2021-06-11 18:12:40|2406.87|2393.87|2406.48|2393.48|2406.87|2393.87|2406.48|2393.48|32
1623435170000|2021-06-11 18:12:50|2406.5|2393.5|2406.56|2393.56|2406.74|2393.74|2406.46|2393.46|23
1623435180000|2021-06-11 18:13:00|2406.59|2393.59|2407.27|2394.27|2407.27|2394.27|2406.59|2393.59|14
1623435190000|2021-06-11 18:13:10|2407.24|2394.24|2406.11|2393.11|2407.24|2394.24|2406.11|2393.11|27
1623435200000|2021-06-11 18:13:20|2406.15|2393.15|2406.25|2393.25|2406.25|2393.25|2405.97|2392.97|32
1623435210000|2021-06-11 18:13:30|2406.3|2393.3|2404.4|2391.4|2406.41|2393.41|2404.39|2391.39|36
1623435220000|2021-06-11 18:13:40|2404.42|2391.42|2403.52|2390.52|2404.42|2391.42|2403.52|2390.52|23
1623435230000|2021-06-11 18:13:50|2403.54|2390.54|2402.99|2389.99|2403.54|2390.54|2402.97|2389.97|23
1623435240000|2021-06-11 18:14:00|2402.87|2389.87|2401.65|2388.65|2402.95|2389.95|2401.65|2388.65|36
1623435250000|2021-06-11 18:14:10|2401.67|2388.67|2399.32|2386.32|2401.67|2388.67|2399.32|2386.32|31
1623435260000|2021-06-11 18:14:20|2399.31|2386.31|2400.73|2387.73|2400.96|2387.96|2399.31|2386.31|36
1623435270000|2021-06-11 18:14:30|2400.71|2387.71|2400.88|2387.88|2401.16|2388.16|2400.71|2387.71|27
1623435280000|2021-06-11 18:14:40|2400.94|2387.94|2400.6|2387.6|2401.56|2388.56|2400.49|2387.49|22
1623435290000|2021-06-11 18:14:50|2400.46|2387.46|2399.99|2386.99|2400.59|2387.59|2399.91|2386.91|23
1623435300000|2021-06-11 18:15:00|2399.93|2386.93|2399.8|2386.8|2400.01|2387.01|2399.22|2386.22|31
1623435310000|2021-06-11 18:15:10|2399.83|2386.83|2400.82|2387.82|2400.93|2387.93|2399.77|2386.77|31
1623435320000|2021-06-11 18:15:20|2400.8|2387.8|2401.58|2388.58|2401.61|2388.61|2400.75|2387.75|29
1623435330000|2021-06-11 18:15:30|2401.54|2388.54|2401.47|2388.47|2401.75|2388.75|2400.93|2387.93|30
1623435340000|2021-06-11 18:15:40|2401.5|2388.5|2401.3|2388.3|2401.5|2388.5|2401.22|2388.22|25
1623435350000|2021-06-11 18:15:50|2401.81|2388.81|2402.32|2389.32|2402.7|2389.7|2401.67|2388.67|36
1623435360000|2021-06-11 18:16:00|2402.37|2389.37|2402.78|2389.78|2402.98|2389.98|2401.49|2388.49|32
1623435370000|2021-06-11 18:16:10|2402.98|2389.98|2403.35|2390.35|2403.37|2390.37|2402.88|2389.88|30
1623435380000|2021-06-11 18:16:20|2403.32|2390.32|2403.35|2390.35|2403.48|2390.48|2403.25|2390.25|21
1623435390000|2021-06-11 18:16:30|2403.26|2390.26|2404|2391|2404.02|2391.02|2402.9|2389.9|28
1623435400000|2021-06-11 18:16:40|2404.11|2391.11|2405.09|2392.09|2405.09|2392.09|2404.11|2391.11|28
1623435410000|2021-06-11 18:16:50|2405.06|2392.06|2405.83|2392.83|2405.92|2392.92|2404.55|2391.55|20
1623435420000|2021-06-11 18:17:00|2405.79|2392.79|2406.06|2393.06|2406.12|2393.12|2405.32|2392.32|36
1623435430000|2021-06-11 18:17:10|2406.04|2393.04|2405.91|2392.91|2406.27|2393.27|2405.62|2392.62|34
1623435440000|2021-06-11 18:17:20|2405.92|2392.92|2403.69|2390.69|2405.95|2392.95|2403.69|2390.69|28
1623435450000|2021-06-11 18:17:30|2403.7|2390.7|2404.44|2391.44|2404.67|2391.67|2403.54|2390.54|26
1623435460000|2021-06-11 18:17:40|2404.43|2391.43|2404.35|2391.35|2404.5|2391.5|2404.34|2391.34|30
1623435470000|2021-06-11 18:17:50|2404.38|2391.38|2405.12|2392.12|2405.48|2392.48|2404.34|2391.34|31
1623435480000|2021-06-11 18:18:00|2405|2392|2404.37|2391.37|2405|2392|2404.36|2391.36|28
1623435490000|2021-06-11 18:18:10|2404.35|2391.35|2403.84|2390.84|2404.41|2391.41|2403.79|2390.79|29
1623435500000|2021-06-11 18:18:20|2403.8|2390.8|2403.85|2390.85|2403.95|2390.95|2403.75|2390.75|31
1623435510000|2021-06-11 18:18:30|2403.86|2390.86|2405.08|2392.08|2405.23|2392.23|2403.86|2390.86|21
1623435520000|2021-06-11 18:18:40|2405.09|2392.09|2405.15|2392.15|2405.37|2392.37|2404.81|2391.81|32
1623435530000|2021-06-11 18:18:50|2405.13|2392.13|2405.75|2392.75|2405.75|2392.75|2404.83|2391.83|27
1623435540000|2021-06-11 18:19:00|2405.7|2392.7|2406.13|2393.13|2406.39|2393.39|2405.31|2392.31|34
1623435550000|2021-06-11 18:19:10|2406.11|2393.11|2405.74|2392.74|2406.11|2393.11|2405.45|2392.45|29
1623435560000|2021-06-11 18:19:20|2405.78|2392.78|2407.63|2394.63|2407.66|2394.66|2405.58|2392.58|33
1623435570000|2021-06-11 18:19:30|2407.59|2394.59|2407.06|2394.06|2407.61|2394.61|2406.67|2393.67|37
1623435580000|2021-06-11 18:19:40|2407.13|2394.13|2407.64|2394.64|2407.64|2394.64|2406.93|2393.93|30
1623435590000|2021-06-11 18:19:50|2407.75|2394.75|2407.67|2394.67|2407.75|2394.75|2407.54|2394.54|20
1623435600000|2021-06-11 18:20:00|2407.71|2394.71|2407.36|2394.36|2407.95|2394.95|2407.12|2394.12|31
1623435610000|2021-06-11 18:20:10|2407.32|2394.32|2407.16|2394.16|2407.36|2394.36|2407.09|2394.09|16
1623435620000|2021-06-11 18:20:20|2407.09|2394.09|2407.2|2394.2|2407.3|2394.3|2407.08|2394.08|18
1623435630000|2021-06-11 18:20:30|2407.19|2394.19|2407.25|2394.25|2407.38|2394.38|2407.03|2394.03|18
1623435640000|2021-06-11 18:20:40|2407.21|2394.21|2406.61|2393.61|2407.3|2394.3|2406.54|2393.54|29
1623435650000|2021-06-11 18:20:50|2406.62|2393.62|2407.04|2394.04|2407.21|2394.21|2406.13|2393.13|29
1623435660000|2021-06-11 18:21:00|2407.27|2394.27|2406.64|2393.64|2407.27|2394.27|2406.52|2393.52|33
1623435670000|2021-06-11 18:21:10|2406.58|2393.58|2406.01|2393.01|2406.6|2393.6|2405.92|2392.92|19
1623435680000|2021-06-11 18:21:20|2406.07|2393.07|2405.99|2392.99|2406.1|2393.1|2405.81|2392.81|17
1623435690000|2021-06-11 18:21:30|2405.91|2392.91|2405.82|2392.82|2406|2393|2405.76|2392.76|16
1623435700000|2021-06-11 18:21:40|2405.83|2392.83|2405.79|2392.79|2406.05|2393.05|2405.63|2392.63|25
1623435710000|2021-06-11 18:21:50|2405.82|2392.82|2405.35|2392.35|2405.89|2392.89|2405.23|2392.23|29
1623435720000|2021-06-11 18:22:00|2405.19|2392.19|2405.69|2392.69|2406.42|2393.42|2404.41|2391.41|31
1623435730000|2021-06-11 18:22:10|2405.61|2392.61|2404.63|2391.63|2405.61|2392.61|2404.63|2391.63|18
1623435740000|2021-06-11 18:22:20|2404.65|2391.65|2405.71|2392.71|2406|2393|2404.65|2391.65|29
1623435750000|2021-06-11 18:22:30|2405.73|2392.73|2405.24|2392.24|2405.74|2392.74|2405.2|2392.2|12
1623435760000|2021-06-11 18:22:40|2405.25|2392.25|2405.14|2392.14|2405.27|2392.27|2404.58|2391.58|25
1623435770000|2021-06-11 18:22:50|2404.85|2391.85|2404.87|2391.87|2405.09|2392.09|2404.68|2391.68|17
1623435780000|2021-06-11 18:23:00|2405.1|2392.1|2404.38|2391.38|2405.15|2392.15|2404.19|2391.19|28
1623435790000|2021-06-11 18:23:10|2404.39|2391.39|2404.69|2391.69|2404.83|2391.83|2403.67|2390.67|26
1623435800000|2021-06-11 18:23:20|2404.67|2391.67|2404.77|2391.77|2404.8|2391.8|2404.62|2391.62|13
1623435810000|2021-06-11 18:23:30|2404.73|2391.73|2404.29|2391.29|2404.73|2391.73|2404.27|2391.27|17
1623435820000|2021-06-11 18:23:40|2404.28|2391.28|2404.29|2391.29|2404.3|2391.3|2404.26|2391.26|14
1623435830000|2021-06-11 18:23:50|2404.33|2391.33|2404.35|2391.35|2404.4|2391.4|2404.3|2391.3|18
1623435840000|2021-06-11 18:24:00|2404.36|2391.36|2405.53|2392.53|2405.66|2392.66|2404.29|2391.29|25
1623435850000|2021-06-11 18:24:10|2405.52|2392.52|2405.5|2392.5|2405.67|2392.67|2405.07|2392.07|31
1623435860000|2021-06-11 18:24:20|2405.49|2392.49|2405.43|2392.43|2405.65|2392.65|2405.39|2392.39|22
1623435870000|2021-06-11 18:24:30|2405.46|2392.46|2405.34|2392.34|2405.49|2392.49|2405.22|2392.22|23
1623435880000|2021-06-11 18:24:40|2405.33|2392.33|2405.23|2392.23|2405.33|2392.33|2405.15|2392.15|20
1623435890000|2021-06-11 18:24:50|2405.21|2392.21|2405.22|2392.22|2405.25|2392.25|2405.18|2392.18|9
1623435900000|2021-06-11 18:25:00|2405.21|2392.21|2406.74|2393.74|2406.74|2393.74|2405.17|2392.17|25
1623435910000|2021-06-11 18:25:10|2406.63|2393.63|2406.09|2393.09|2407.39|2394.39|2405.97|2392.97|26
1623435920000|2021-06-11 18:25:20|2406.06|2393.06|2406.56|2393.56|2406.68|2393.68|2406.02|2393.02|23
1623435930000|2021-06-11 18:25:30|2406.41|2393.41|2406.2|2393.2|2406.66|2393.66|2406.09|2393.09|22
1623435940000|2021-06-11 18:25:40|2406.19|2393.19|2406.4|2393.4|2406.4|2393.4|2406.18|2393.18|16
1623435950000|2021-06-11 18:25:50|2406.36|2393.36|2406.11|2393.11|2406.39|2393.39|2405.83|2392.83|20
1623435960000|2021-06-11 18:26:00|2406.18|2393.18|2406.11|2393.11|2406.18|2393.18|2405.86|2392.86|24
1623435970000|2021-06-11 18:26:10|2406.15|2393.15|2405.61|2392.61|2406.15|2393.15|2405.61|2392.61|18
1623435980000|2021-06-11 18:26:20|2405.6|2392.6|2405.4|2392.4|2405.6|2392.6|2405.32|2392.32|19
1623435990000|2021-06-11 18:26:30|2405.36|2392.36|2405.1|2392.1|2405.4|2392.4|2404.86|2391.86|14
1623436000000|2021-06-11 18:26:40|2404.99|2391.99|2405.68|2392.68|2405.68|2392.68|2404.97|2391.97|31
1623436010000|2021-06-11 18:26:50|2405.73|2392.73|2405.65|2392.65|2405.83|2392.83|2405.5|2392.5|25
1623436020000|2021-06-11 18:27:00|2405.58|2392.58|2405.31|2392.31|2405.58|2392.58|2405.26|2392.26|24
1623436030000|2021-06-11 18:27:10|2405.24|2392.24|2403.83|2390.83|2405.25|2392.25|2403.83|2390.83|16
1623436040000|2021-06-11 18:27:20|2403.81|2390.81|2403.96|2390.96|2404.34|2391.34|2403.69|2390.69|32
1623436050000|2021-06-11 18:27:30|2403.98|2390.98|2403.71|2390.71|2403.98|2390.98|2403.37|2390.37|26
1623436060000|2021-06-11 18:27:40|2403.72|2390.72|2402.75|2389.75|2403.72|2390.72|2402.74|2389.74|23
1623436070000|2021-06-11 18:27:50|2402.71|2389.71|2402.79|2389.79|2402.79|2389.79|2402.61|2389.61|27
1623436080000|2021-06-11 18:28:00|2402.76|2389.76|2402.45|2389.45|2402.79|2389.79|2402.45|2389.45|16
1623436090000|2021-06-11 18:28:10|2402.35|2389.35|2400.75|2387.75|2402.48|2389.48|2400.6|2387.6|27
1623436100000|2021-06-11 18:28:20|2400.77|2387.77|2400.06|2387.06|2400.77|2387.77|2400.04|2387.04|20
1623436110000|2021-06-11 18:28:30|2400.19|2387.19|2399.66|2386.66|2400.19|2387.19|2399.35|2386.35|28
1623436120000|2021-06-11 18:28:40|2399.63|2386.63|2399.38|2386.38|2399.63|2386.63|2399.19|2386.19|28
1623436130000|2021-06-11 18:28:50|2399.37|2386.37|2399.14|2386.14|2399.52|2386.52|2399.1|2386.1|23
1623436140000|2021-06-11 18:29:00|2399.16|2386.16|2400.15|2387.15|2400.96|2387.96|2398.66|2385.66|37
1623436150000|2021-06-11 18:29:10|2400.17|2387.17|2399.55|2386.55|2400.24|2387.24|2399.5|2386.5|26
1623436160000|2021-06-11 18:29:20|2399.56|2386.56|2399.18|2386.18|2399.56|2386.56|2399.18|2386.18|34
1623436170000|2021-06-11 18:29:30|2399.17|2386.17|2398.74|2385.74|2399.32|2386.32|2398.74|2385.74|21
1623436180000|2021-06-11 18:29:40|2398.59|2385.59|2398.15|2385.15|2398.61|2385.61|2398.14|2385.14|30
1623436190000|2021-06-11 18:29:50|2398.14|2385.14|2397.41|2384.41|2398.21|2385.21|2397.35|2384.35|22
1623436200000|2021-06-11 18:30:00|2397.45|2384.45|2395.76|2382.76|2397.45|2384.45|2395.43|2382.43|34
1623436210000|2021-06-11 18:30:10|2395.77|2382.77|2393.78|2380.78|2396.26|2383.26|2393.63|2380.63|27
1623436220000|2021-06-11 18:30:20|2393.69|2380.69|2393.15|2380.15|2394.24|2381.24|2392.96|2379.96|25
1623436230000|2021-06-11 18:30:30|2393.25|2380.25|2391.51|2378.51|2393.31|2380.31|2391.51|2378.51|35
1623436240000|2021-06-11 18:30:40|2391.42|2378.42|2391.55|2378.55|2391.67|2378.67|2391.15|2378.15|29
1623436250000|2021-06-11 18:30:50|2391.57|2378.57|2392.31|2379.31|2392.6|2379.6|2391.57|2378.57|31
1623436260000|2021-06-11 18:31:00|2392.26|2379.26|2391.01|2378.01|2392.3|2379.3|2391.01|2378.01|31
1623436270000|2021-06-11 18:31:10|2391|2378|2390.96|2377.96|2391.09|2378.09|2389.85|2376.85|36
1623436280000|2021-06-11 18:31:20|2390.84|2377.84|2390.85|2377.85|2391.53|2378.53|2390.84|2377.84|27
1623436290000|2021-06-11 18:31:30|2390.87|2377.87|2391.25|2378.25|2391.28|2378.28|2390.84|2377.84|32
1623436300000|2021-06-11 18:31:40|2391.26|2378.26|2391.68|2378.68|2392.01|2379.01|2391.24|2378.24|27
1623436310000|2021-06-11 18:31:50|2391.69|2378.69|2393.64|2380.64|2393.64|2380.64|2391.69|2378.69|30
1623436320000|2021-06-11 18:32:00|2393.65|2380.65|2391.9|2378.9|2393.69|2380.69|2391.85|2378.85|28
1623436330000|2021-06-11 18:32:10|2391.87|2378.87|2391.98|2378.98|2392.02|2379.02|2391.75|2378.75|24
1623436340000|2021-06-11 18:32:20|2392|2379|2391.76|2378.76|2392.01|2379.01|2391.76|2378.76|13
1623436350000|2021-06-11 18:32:30|2391.75|2378.75|2391.57|2378.57|2391.76|2378.76|2391.35|2378.35|20
1623436360000|2021-06-11 18:32:40|2391.55|2378.55|2393.01|2380.01|2393.18|2380.18|2391.54|2378.54|20
1623436370000|2021-06-11 18:32:50|2392.95|2379.95|2393.25|2380.25|2393.26|2380.26|2392.95|2379.95|16
1623436380000|2021-06-11 18:33:00|2393.23|2380.23|2394.45|2381.45|2394.94|2381.94|2393.14|2380.14|28
1623436390000|2021-06-11 18:33:10|2394.62|2381.62|2394.44|2381.44|2394.65|2381.65|2394.33|2381.33|24
1623436400000|2021-06-11 18:33:20|2394.54|2381.54|2396.29|2383.29|2396.77|2383.77|2394.54|2381.54|35
1623436410000|2021-06-11 18:33:30|2396.27|2383.27|2396.38|2383.38|2396.68|2383.68|2396.21|2383.21|36
1623436420000|2021-06-11 18:33:40|2396.47|2383.47|2397.25|2384.25|2397.3|2384.3|2396.46|2383.46|24
1623436430000|2021-06-11 18:33:50|2397.2|2384.2|2399.39|2386.39|2399.67|2386.67|2397.2|2384.2|32
1623436440000|2021-06-11 18:34:00|2399.4|2386.4|2399.27|2386.27|2400.07|2387.07|2399.19|2386.19|34
1623436450000|2021-06-11 18:34:10|2399.25|2386.25|2399.04|2386.04|2399.52|2386.52|2399.04|2386.04|34
1623436460000|2021-06-11 18:34:20|2399.03|2386.03|2398.99|2385.99|2399.05|2386.05|2398.78|2385.78|33
1623436470000|2021-06-11 18:34:30|2398.95|2385.95|2399.27|2386.27|2399.38|2386.38|2398.6|2385.6|32
1623436480000|2021-06-11 18:34:40|2399.46|2386.46|2399.09|2386.09|2399.46|2386.46|2398.38|2385.38|33
1623436490000|2021-06-11 18:34:50|2399|2386|2400.86|2387.86|2401.14|2388.14|2398.95|2385.95|35
1623436500000|2021-06-11 18:35:00|2400.92|2387.92|2401.1|2388.1|2401.14|2388.14|2400.6|2387.6|36
1623436510000|2021-06-11 18:35:10|2401.05|2388.05|2401.03|2388.03|2401.22|2388.22|2401|2388|29
1623436520000|2021-06-11 18:35:20|2401.08|2388.08|2401.28|2388.28|2401.3|2388.3|2401.08|2388.08|27
1623436530000|2021-06-11 18:35:30|2401.29|2388.29|2400.95|2387.95|2401.89|2388.89|2400.94|2387.94|21
1623436540000|2021-06-11 18:35:40|2400.86|2387.86|2400.9|2387.9|2401.07|2388.07|2400.53|2387.53|27
1623436550000|2021-06-11 18:35:50|2400.92|2387.92|2401.34|2388.34|2401.37|2388.37|2400.89|2387.89|25
1623436560000|2021-06-11 18:36:00|2401.35|2388.35|2401.34|2388.34|2401.45|2388.45|2401.26|2388.26|23
1623436570000|2021-06-11 18:36:10|2401.35|2388.35|2402.55|2389.55|2402.58|2389.58|2401.35|2388.35|18
1623436580000|2021-06-11 18:36:20|2402.6|2389.6|2402.75|2389.75|2402.79|2389.79|2402.23|2389.23|25
1623436590000|2021-06-11 18:36:30|2403.33|2390.33|2404.16|2391.16|2404.2|2391.2|2403.14|2390.14|35
1623436600000|2021-06-11 18:36:40|2404.19|2391.19|2404.77|2391.77|2404.81|2391.81|2404.08|2391.08|36
1623436610000|2021-06-11 18:36:50|2404.81|2391.81|2404.5|2391.5|2404.82|2391.82|2404.28|2391.28|31
1623436620000|2021-06-11 18:37:00|2404.48|2391.48|2405.43|2392.43|2405.52|2392.52|2404.48|2391.48|31
1623436630000|2021-06-11 18:37:10|2405.41|2392.41|2405.77|2392.77|2405.92|2392.92|2405.41|2392.41|33
1623436640000|2021-06-11 18:37:20|2405.72|2392.72|2405.92|2392.92|2406.14|2393.14|2405.55|2392.55|37
1623436650000|2021-06-11 18:37:30|2405.89|2392.89|2406.91|2393.91|2407.01|2394.01|2405.66|2392.66|32
1623436660000|2021-06-11 18:37:40|2406.96|2393.96|2407.14|2394.14|2407.3|2394.3|2406.92|2393.92|27
1623436670000|2021-06-11 18:37:50|2407.22|2394.22|2407.09|2394.09|2407.37|2394.37|2406.7|2393.7|30
1623436680000|2021-06-11 18:38:00|2407.1|2394.1|2405.48|2392.48|2407.1|2394.1|2405.38|2392.38|31
1623436690000|2021-06-11 18:38:10|2405.46|2392.46|2408.54|2395.54|2408.54|2395.54|2405.33|2392.33|32
1623436700000|2021-06-11 18:38:20|2408.43|2395.43|2408.62|2395.62|2408.62|2395.62|2407.22|2394.22|31
1623436710000|2021-06-11 18:38:30|2408.64|2395.64|2408.82|2395.82|2409.55|2396.55|2408.53|2395.53|33
1623436720000|2021-06-11 18:38:40|2408.77|2395.77|2408.17|2395.17|2408.82|2395.82|2408.17|2395.17|32
1623436730000|2021-06-11 18:38:50|2408.14|2395.14|2407.21|2394.21|2408.19|2395.19|2406.98|2393.98|31
1623436740000|2021-06-11 18:39:00|2407.23|2394.23|2407.26|2394.26|2407.44|2394.44|2407.09|2394.09|35
1623436750000|2021-06-11 18:39:10|2407.28|2394.28|2408.64|2395.64|2408.64|2395.64|2407.09|2394.09|34
1623436760000|2021-06-11 18:39:20|2408.65|2395.65|2408.63|2395.63|2408.77|2395.77|2408.55|2395.55|26
1623436770000|2021-06-11 18:39:30|2408.66|2395.66|2409.04|2396.04|2409.13|2396.13|2408.63|2395.63|32
1623436780000|2021-06-11 18:39:40|2409.05|2396.05|2409.24|2396.24|2409.24|2396.24|2409.02|2396.02|22
1623436790000|2021-06-11 18:39:50|2409.23|2396.23|2409.06|2396.06|2409.23|2396.23|2408.99|2395.99|18
1623436800000|2021-06-11 18:40:00|2408.99|2395.99|2407.58|2394.58|2408.99|2395.99|2407.01|2394.01|33
1623436810000|2021-06-11 18:40:10|2407.61|2394.61|2407.34|2394.34|2407.68|2394.68|2407.34|2394.34|22
1623436820000|2021-06-11 18:40:20|2407.4|2394.4|2406.41|2393.41|2407.41|2394.41|2406.32|2393.32|24
1623436830000|2021-06-11 18:40:30|2406.36|2393.36|2406.71|2393.71|2406.72|2393.72|2406.21|2393.21|24
1623436840000|2021-06-11 18:40:40|2406.74|2393.74|2406.24|2393.24|2406.97|2393.97|2406.23|2393.23|33
1623436850000|2021-06-11 18:40:50|2406.22|2393.22|2406.1|2393.1|2406.33|2393.33|2406|2393|20
1623436860000|2021-06-11 18:41:00|2406.01|2393.01|2405.56|2392.56|2406.01|2393.01|2405.46|2392.46|28
1623436870000|2021-06-11 18:41:10|2405.58|2392.58|2404.79|2391.79|2405.59|2392.59|2404.79|2391.79|23
1623436880000|2021-06-11 18:41:20|2404.83|2391.83|2404.16|2391.16|2404.97|2391.97|2404.09|2391.09|27
1623436890000|2021-06-11 18:41:30|2404.19|2391.19|2403.91|2390.91|2404.19|2391.19|2403.85|2390.85|12
1623436900000|2021-06-11 18:41:40|2403.87|2390.87|2403.99|2390.99|2403.99|2390.99|2403.73|2390.73|14
1623436910000|2021-06-11 18:41:50|2403.96|2390.96|2404.95|2391.95|2404.95|2391.95|2403.77|2390.77|29
1623436920000|2021-06-11 18:42:00|2404.99|2391.99|2405.25|2392.25|2405.78|2392.78|2404.99|2391.99|23
1623436930000|2021-06-11 18:42:10|2405.24|2392.24|2404.79|2391.79|2405.24|2392.24|2404.71|2391.71|19
1623436940000|2021-06-11 18:42:20|2404.81|2391.81|2403.98|2390.98|2404.81|2391.81|2403.87|2390.87|22
1623436950000|2021-06-11 18:42:30|2403.96|2390.96|2403.66|2390.66|2403.96|2390.96|2403.64|2390.64|29
1623436960000|2021-06-11 18:42:40|2403.64|2390.64|2401.84|2388.84|2403.64|2390.64|2401.4|2388.4|35
1623436970000|2021-06-11 18:42:50|2401.91|2388.91|2401.57|2388.57|2401.91|2388.91|2401.54|2388.54|33
1623436980000|2021-06-11 18:43:00|2401.52|2388.52|2401.78|2388.78|2402.61|2389.61|2401.52|2388.52|39
1623436990000|2021-06-11 18:43:10|2401.79|2388.79|2401.89|2388.89|2402.02|2389.02|2401.79|2388.79|25
1623437000000|2021-06-11 18:43:20|2401.91|2388.91|2401.91|2388.91|2402.06|2389.06|2401.84|2388.84|24
1623437010000|2021-06-11 18:43:30|2401.94|2388.94|2400.08|2387.08|2402.07|2389.07|2399.95|2386.95|29
1623437020000|2021-06-11 18:43:40|2400.23|2387.23|2400.37|2387.37|2400.91|2387.91|2399.39|2386.39|15
1623437030000|2021-06-11 18:43:50|2400.38|2387.38|2400.64|2387.64|2401.06|2388.06|2400.33|2387.33|28
1623437040000|2021-06-11 18:44:00|2400.66|2387.66|2399.07|2386.07|2400.66|2387.66|2398.93|2385.93|29
1623437050000|2021-06-11 18:44:10|2399.23|2386.23|2398.62|2385.62|2399.67|2386.67|2398.62|2385.62|26
1623437060000|2021-06-11 18:44:20|2398.42|2385.42|2397.72|2384.72|2398.42|2385.42|2397.57|2384.57|27
1623437070000|2021-06-11 18:44:30|2397.86|2384.86|2397.48|2384.48|2398.18|2385.18|2397.42|2384.42|32
1623437080000|2021-06-11 18:44:40|2397.47|2384.47|2396.67|2383.67|2397.47|2384.47|2396.48|2383.48|25
1623437090000|2021-06-11 18:44:50|2396.59|2383.59|2397.34|2384.34|2397.36|2384.36|2396.45|2383.45|33
1623437100000|2021-06-11 18:45:00|2397.33|2384.33|2396.36|2383.36|2397.43|2384.43|2396.35|2383.35|32
1623437110000|2021-06-11 18:45:10|2396.32|2383.32|2396.78|2383.78|2396.85|2383.85|2396.22|2383.22|32
1623437120000|2021-06-11 18:45:20|2396.85|2383.85|2396.63|2383.63|2397|2384|2396.35|2383.35|35
1623437130000|2021-06-11 18:45:30|2396.57|2383.57|2396.77|2383.77|2396.8|2383.8|2396.4|2383.4|35
1623437140000|2021-06-11 18:45:40|2396.79|2383.79|2397.03|2384.03|2397.21|2384.21|2396.45|2383.45|34
1623437150000|2021-06-11 18:45:50|2397.07|2384.07|2397.06|2384.06|2397.12|2384.12|2396.7|2383.7|30
1623437160000|2021-06-11 18:46:00|2396.84|2383.84|2395.92|2382.92|2396.84|2383.84|2395.91|2382.91|36
1623437170000|2021-06-11 18:46:10|2395.94|2382.94|2396.04|2383.04|2396.15|2383.15|2395.48|2382.48|33
1623437180000|2021-06-11 18:46:20|2396.24|2383.24|2397.51|2384.51|2397.51|2384.51|2396.19|2383.19|37
1623437190000|2021-06-11 18:46:30|2397.55|2384.55|2399.69|2386.69|2399.96|2386.96|2397.53|2384.53|37
1623437200000|2021-06-11 18:46:40|2399.77|2386.77|2400.51|2387.51|2400.97|2387.97|2399.77|2386.77|35
1623437210000|2021-06-11 18:46:50|2400.59|2387.59|2400.97|2387.97|2400.97|2387.97|2399.68|2386.68|38
1623437220000|2021-06-11 18:47:00|2400.91|2387.91|2400.76|2387.76|2401.09|2388.09|2400.26|2387.26|31
1623437230000|2021-06-11 18:47:10|2400.6|2387.6|2402.39|2389.39|2402.39|2389.39|2400.54|2387.54|34
1623437240000|2021-06-11 18:47:20|2402.4|2389.4|2402.35|2389.35|2403.17|2390.17|2402.28|2389.28|36
1623437250000|2021-06-11 18:47:30|2402.34|2389.34|2402.59|2389.59|2402.83|2389.83|2402.18|2389.18|31
1623437260000|2021-06-11 18:47:40|2402.55|2389.55|2404|2391|2404|2391|2402.55|2389.55|36
1623437270000|2021-06-11 18:47:50|2403.98|2390.98|2404.23|2391.23|2404.3|2391.3|2403.98|2390.98|29
1623437280000|2021-06-11 18:48:00|2404.31|2391.31|2404.47|2391.47|2404.97|2391.97|2404.13|2391.13|32
1623437290000|2021-06-11 18:48:10|2404.48|2391.48|2404.65|2391.65|2404.69|2391.69|2404.48|2391.48|26
1623437300000|2021-06-11 18:48:20|2404.61|2391.61|2403.72|2390.72|2404.7|2391.7|2403.69|2390.69|22
1623437310000|2021-06-11 18:48:30|2403.73|2390.73|2403.55|2390.55|2403.96|2390.96|2403.53|2390.53|26
1623437320000|2021-06-11 18:48:40|2403.53|2390.53|2404.81|2391.81|2404.81|2391.81|2403.28|2390.28|29
1623437330000|2021-06-11 18:48:50|2405.01|2392.01|2404.76|2391.76|2405.15|2392.15|2404.76|2391.76|23
1623437340000|2021-06-11 18:49:00|2404.77|2391.77|2405.75|2392.75|2405.84|2392.84|2404.77|2391.77|28
1623437350000|2021-06-11 18:49:10|2405.76|2392.76|2405.52|2392.52|2406.3|2393.3|2405.36|2392.36|32
1623437360000|2021-06-11 18:49:20|2405.65|2392.65|2406.28|2393.28|2406.51|2393.51|2405.2|2392.2|37
1623437370000|2021-06-11 18:49:30|2406.31|2393.31|2407.26|2394.26|2408.04|2395.04|2406.31|2393.31|35
1623437380000|2021-06-11 18:49:40|2407.28|2394.28|2407.8|2394.8|2407.8|2394.8|2407.1|2394.1|32
1623437390000|2021-06-11 18:49:50|2407.84|2394.84|2407.57|2394.57|2408.27|2395.27|2407.43|2394.43|34
1623437400000|2021-06-11 18:50:00|2407.4|2394.4|2406.37|2393.37|2407.4|2394.4|2406.21|2393.21|36
1623437410000|2021-06-11 18:50:10|2406.36|2393.36|2405.35|2392.35|2406.37|2393.37|2405.27|2392.27|28
1623437420000|2021-06-11 18:50:20|2405.41|2392.41|2405.05|2392.05|2405.78|2392.78|2405.05|2392.05|35
1623437430000|2021-06-11 18:50:30|2404.96|2391.96|2406.04|2393.04|2406.04|2393.04|2404.61|2391.61|31
1623437440000|2021-06-11 18:50:40|2406.09|2393.09|2405.45|2392.45|2406.35|2393.35|2405.26|2392.26|28
1623437450000|2021-06-11 18:50:50|2405.47|2392.47|2405.85|2392.85|2405.97|2392.97|2405.28|2392.28|31
1623437460000|2021-06-11 18:51:00|2405.81|2392.81|2406.07|2393.07|2406.17|2393.17|2405.71|2392.71|30
1623437470000|2021-06-11 18:51:10|2406.1|2393.1|2407.02|2394.02|2407.96|2394.96|2406.05|2393.05|35
1623437480000|2021-06-11 18:51:20|2407.04|2394.04|2407.05|2394.05|2407.52|2394.52|2406.86|2393.86|38
1623437490000|2021-06-11 18:51:30|2406.96|2393.96|2407.91|2394.91|2407.97|2394.97|2406.85|2393.85|36
1623437500000|2021-06-11 18:51:40|2407.85|2394.85|2408.39|2395.39|2408.6|2395.6|2407.59|2394.59|32
1623437510000|2021-06-11 18:51:50|2408.4|2395.4|2407.13|2394.13|2408.82|2395.82|2407.13|2394.13|29
1623437520000|2021-06-11 18:52:00|2407.12|2394.12|2407.1|2394.1|2407.33|2394.33|2407.06|2394.06|24
1623437530000|2021-06-11 18:52:10|2407.33|2394.33|2407.11|2394.11|2407.33|2394.33|2407.06|2394.06|36
1623437540000|2021-06-11 18:52:20|2407.12|2394.12|2408.47|2395.47|2408.47|2395.47|2407.1|2394.1|32
1623437550000|2021-06-11 18:52:30|2408.44|2395.44|2408.36|2395.36|2409.02|2396.02|2408.13|2395.13|30
1623437560000|2021-06-11 18:52:40|2408.35|2395.35|2408.05|2395.05|2408.36|2395.36|2407.92|2394.92|26
1623437570000|2021-06-11 18:52:50|2408.08|2395.08|2408.93|2395.93|2408.95|2395.95|2408|2395|33
1623437580000|2021-06-11 18:53:00|2408.74|2395.74|2407.39|2394.39|2408.98|2395.98|2407.34|2394.34|30
1623437590000|2021-06-11 18:53:10|2407.46|2394.46|2407.5|2394.5|2407.85|2394.85|2407.42|2394.42|28
1623437600000|2021-06-11 18:53:20|2407.57|2394.57|2407.56|2394.56|2407.86|2394.86|2407.39|2394.39|26
1623437610000|2021-06-11 18:53:30|2407.57|2394.57|2406.76|2393.76|2407.64|2394.64|2406.11|2393.11|22
1623437620000|2021-06-11 18:53:40|2406.59|2393.59|2406.48|2393.48|2406.69|2393.69|2406.47|2393.47|21
1623437630000|2021-06-11 18:53:50|2406.51|2393.51|2406.29|2393.29|2406.51|2393.51|2406.19|2393.19|24
1623437640000|2021-06-11 18:54:00|2406.26|2393.26|2405.62|2392.62|2406.38|2393.38|2405.59|2392.59|28
1623437650000|2021-06-11 18:54:10|2405.52|2392.52|2403.9|2390.9|2405.52|2392.52|2403.9|2390.9|31
1623437660000|2021-06-11 18:54:20|2404.02|2391.02|2404.5|2391.5|2404.58|2391.58|2403.79|2390.79|29
1623437670000|2021-06-11 18:54:30|2404.53|2391.53|2407.49|2394.49|2407.49|2394.49|2404.32|2391.32|33
1623437680000|2021-06-11 18:54:40|2407.56|2394.56|2409.03|2396.03|2409.03|2396.03|2407.5|2394.5|34
1623437690000|2021-06-11 18:54:50|2409.04|2396.04|2409.06|2396.06|2409.09|2396.09|2408.67|2395.67|30
1623437700000|2021-06-11 18:55:00|2409.09|2396.09|2412.37|2399.37|2412.37|2399.37|2409.09|2396.09|34
1623437710000|2021-06-11 18:55:10|2412.94|2399.94|2418.86|2405.86|2419.67|2406.67|2412.94|2399.94|38
1623437720000|2021-06-11 18:55:20|2418.9|2405.9|2418.86|2405.86|2418.95|2405.95|2417.41|2404.41|38
1623437730000|2021-06-11 18:55:30|2418.77|2405.77|2418.85|2405.85|2419.22|2406.22|2418.01|2405.01|37
1623437740000|2021-06-11 18:55:40|2418.84|2405.84|2419.99|2406.99|2420.09|2407.09|2417.84|2404.84|38
1623437750000|2021-06-11 18:55:50|2419.96|2406.96|2418.52|2405.52|2420.04|2407.04|2418.38|2405.38|38
1623437760000|2021-06-11 18:56:00|2418.42|2405.42|2417.92|2404.92|2419.05|2406.05|2417.82|2404.82|36
1623437770000|2021-06-11 18:56:10|2417.63|2404.63|2418.38|2405.38|2418.38|2405.38|2416.62|2403.62|37
1623437780000|2021-06-11 18:56:20|2418.4|2405.4|2418.78|2405.78|2419.08|2406.08|2418.34|2405.34|32
1623437790000|2021-06-11 18:56:30|2419.11|2406.11|2420.7|2407.7|2421.1|2408.1|2418.59|2405.59|40
1623437800000|2021-06-11 18:56:40|2420.73|2407.73|2419.3|2406.3|2420.73|2407.73|2419.3|2406.3|37
1623437810000|2021-06-11 18:56:50|2419.34|2406.34|2419.93|2406.93|2420.19|2407.19|2419.34|2406.34|35
1623437820000|2021-06-11 18:57:00|2419.94|2406.94|2419.88|2406.88|2420.64|2407.64|2419.88|2406.88|20
1623437830000|2021-06-11 18:57:10|2419.67|2406.67|2419.16|2406.16|2419.77|2406.77|2419.07|2406.07|17
1623437840000|2021-06-11 18:57:20|2419.06|2406.06|2418.41|2405.41|2419.27|2406.27|2418.4|2405.4|24
1623437850000|2021-06-11 18:57:30|2418.43|2405.43|2418.54|2405.54|2419.2|2406.2|2418.37|2405.37|23
1623437860000|2021-06-11 18:57:40|2418.53|2405.53|2418.23|2405.23|2418.58|2405.58|2417.85|2404.85|27
1623437870000|2021-06-11 18:57:50|2418.24|2405.24|2417.57|2404.57|2418.55|2405.55|2417.38|2404.38|29
1623437880000|2021-06-11 18:58:00|2417.56|2404.56|2416.6|2403.6|2418.37|2405.37|2416.6|2403.6|27
1623437890000|2021-06-11 18:58:10|2416.56|2403.56|2416.57|2403.57|2416.65|2403.65|2416.24|2403.24|34
1623437900000|2021-06-11 18:58:20|2416.66|2403.66|2416.07|2403.07|2416.66|2403.66|2416.07|2403.07|33
1623437910000|2021-06-11 18:58:30|2416.08|2403.08|2416.72|2403.72|2416.72|2403.72|2416.03|2403.03|31
1623437920000|2021-06-11 18:58:40|2416.7|2403.7|2417.93|2404.93|2417.93|2404.93|2416.66|2403.66|34
1623437930000|2021-06-11 18:58:50|2418.08|2405.08|2419.41|2406.41|2419.91|2406.91|2418.02|2405.02|35
1623437940000|2021-06-11 18:59:00|2419.43|2406.43|2419.32|2406.32|2419.69|2406.69|2419.15|2406.15|30
1623437950000|2021-06-11 18:59:10|2419.3|2406.3|2422.04|2409.04|2423.06|2410.06|2418.03|2405.03|34
1623437960000|2021-06-11 18:59:20|2421.53|2408.53|2421.83|2408.83|2422.54|2409.54|2421.52|2408.52|34
1623437970000|2021-06-11 18:59:30|2421.84|2408.84|2421.64|2408.64|2422.3|2409.3|2421.22|2408.22|32
1623437980000|2021-06-11 18:59:40|2421.77|2408.77|2421.52|2408.52|2422.11|2409.11|2421.31|2408.31|33
1623437990000|2021-06-11 18:59:50|2421.53|2408.53|2421.67|2408.67|2422.21|2409.21|2421.48|2408.48|32
1623438000000|2021-06-11 19:00:00|2421.65|2408.65|2424.09|2411.09|2424.09|2411.09|2421.28|2408.28|33
1623438010000|2021-06-11 19:00:10|2423.83|2410.83|2424.33|2411.33|2424.5|2411.5|2423.19|2410.19|35
1623438020000|2021-06-11 19:00:20|2424.31|2411.31|2423.96|2410.96|2424.47|2411.47|2423.74|2410.74|34
1623438030000|2021-06-11 19:00:30|2423.78|2410.78|2423.73|2410.73|2423.79|2410.79|2423.08|2410.08|35
1623438040000|2021-06-11 19:00:40|2423.75|2410.75|2422.53|2409.53|2423.75|2410.75|2422.39|2409.39|38
1623438050000|2021-06-11 19:00:50|2422.42|2409.42|2423.3|2410.3|2423.3|2410.3|2422.28|2409.28|28
1623438060000|2021-06-11 19:01:00|2423.38|2410.38|2421.39|2408.39|2423.43|2410.43|2421.39|2408.39|33
1623438070000|2021-06-11 19:01:10|2421.28|2408.28|2419.33|2406.33|2421.28|2408.28|2419.13|2406.13|33
1623438080000|2021-06-11 19:01:20|2419.37|2406.37|2417.8|2404.8|2419.37|2406.37|2417.69|2404.69|33
1623438090000|2021-06-11 19:01:30|2417.82|2404.82|2417.56|2404.56|2418.09|2405.09|2416.7|2403.7|37
1623438100000|2021-06-11 19:01:40|2417.51|2404.51|2418.31|2405.31|2418.44|2405.44|2417.37|2404.37|35
1623438110000|2021-06-11 19:01:50|2418.25|2405.25|2417.72|2404.72|2418.33|2405.33|2417.49|2404.49|31
1623438120000|2021-06-11 19:02:00|2417.71|2404.71|2417.58|2404.58|2417.99|2404.99|2417.27|2404.27|31
1623438130000|2021-06-11 19:02:10|2417.57|2404.57|2417.43|2404.43|2417.82|2404.82|2417.31|2404.31|33
1623438140000|2021-06-11 19:02:20|2417.35|2404.35|2417.3|2404.3|2417.35|2404.35|2417.25|2404.25|8
1623438150000|2021-06-11 19:02:30|2417.29|2404.29|2419.04|2406.04|2419.72|2406.72|2417.29|2404.29|35
1623438160000|2021-06-11 19:02:40|2418.99|2405.99|2418.93|2405.93|2419.12|2406.12|2418.81|2405.81|32
1623438170000|2021-06-11 19:02:50|2418.85|2405.85|2418.65|2405.65|2419.03|2406.03|2418.32|2405.32|28
1623438180000|2021-06-11 19:03:00|2418.55|2405.55|2416.77|2403.77|2418.55|2405.55|2416.77|2403.77|28
1623438190000|2021-06-11 19:03:10|2416.73|2403.73|2415.63|2402.63|2416.73|2403.73|2414.98|2401.98|30
1623438200000|2021-06-11 19:03:20|2415.87|2402.87|2415.66|2402.66|2416.33|2403.33|2415.16|2402.16|37
1623438210000|2021-06-11 19:03:30|2416.55|2403.55|2416.78|2403.78|2417.4|2404.4|2416.55|2403.55|26
1623438220000|2021-06-11 19:03:40|2416.8|2403.8|2415.35|2402.35|2416.83|2403.83|2415.35|2402.35|20
1623438230000|2021-06-11 19:03:50|2415.37|2402.37|2417.18|2404.18|2417.46|2404.46|2415.25|2402.25|30
1623438240000|2021-06-11 19:04:00|2417.24|2404.24|2415.54|2402.54|2417.29|2404.29|2415.54|2402.54|33
1623438250000|2021-06-11 19:04:10|2415.53|2402.53|2415.23|2402.23|2415.6|2402.6|2414.85|2401.85|27
1623438260000|2021-06-11 19:04:20|2415.17|2402.17|2415.13|2402.13|2415.34|2402.34|2414.47|2401.47|34
1623438270000|2021-06-11 19:04:30|2415.14|2402.14|2415.59|2402.59|2415.59|2402.59|2415.03|2402.03|34
1623438280000|2021-06-11 19:04:40|2415.73|2402.73|2414.37|2401.37|2415.74|2402.74|2414.32|2401.32|33
1623438290000|2021-06-11 19:04:50|2414.34|2401.34|2413.63|2400.63|2414.41|2401.41|2413.63|2400.63|35
1623438300000|2021-06-11 19:05:00|2413.69|2400.69|2413.56|2400.56|2413.69|2400.69|2413.56|2400.56|30
1623438310000|2021-06-11 19:05:10|2413.54|2400.54|2415.83|2402.83|2415.83|2402.83|2413.34|2400.34|31
1623438320000|2021-06-11 19:05:20|2415.84|2402.84|2416.65|2403.65|2416.76|2403.76|2415.57|2402.57|24
1623438330000|2021-06-11 19:05:30|2416.71|2403.71|2416.92|2403.92|2417.03|2404.03|2416.71|2403.71|28
1623438340000|2021-06-11 19:05:40|2416.9|2403.9|2416.68|2403.68|2416.9|2403.9|2416.65|2403.65|21
1623438350000|2021-06-11 19:05:50|2416.62|2403.62|2415.58|2402.58|2416.8|2403.8|2415.52|2402.52|27
1623438360000|2021-06-11 19:06:00|2415.62|2402.62|2416.22|2403.22|2416.45|2403.45|2415.28|2402.28|34
1623438370000|2021-06-11 19:06:10|2416.23|2403.23|2416.77|2403.77|2417.01|2404.01|2416.23|2403.23|29
1623438380000|2021-06-11 19:06:20|2416.76|2403.76|2417.72|2404.72|2417.72|2404.72|2416.4|2403.4|30
1623438390000|2021-06-11 19:06:30|2417.83|2404.83|2417.32|2404.32|2418.33|2405.33|2417.32|2404.32|36
1623438400000|2021-06-11 19:06:40|2417.4|2404.4|2419.01|2406.01|2419.01|2406.01|2417.35|2404.35|28
1623438410000|2021-06-11 19:06:50|2419.4|2406.4|2418.98|2405.98|2419.4|2406.4|2418.94|2405.94|28
1623438420000|2021-06-11 19:07:00|2418.95|2405.95|2418.95|2405.95|2419|2406|2418.81|2405.81|21
1623438430000|2021-06-11 19:07:10|2418.79|2405.79|2418.04|2405.04|2418.93|2405.93|2417.84|2404.84|27
1623438440000|2021-06-11 19:07:20|2418.03|2405.03|2418.72|2405.72|2418.93|2405.93|2417.87|2404.87|31
1623438450000|2021-06-11 19:07:30|2418.73|2405.73|2418.62|2405.62|2418.82|2405.82|2418.38|2405.38|25
1623438460000|2021-06-11 19:07:40|2418.55|2405.55|2419.75|2406.75|2420.37|2407.37|2418.55|2405.55|30
1623438470000|2021-06-11 19:07:50|2419.92|2406.92|2420.83|2407.83|2421.29|2408.29|2418.96|2405.96|32
1623438480000|2021-06-11 19:08:00|2420.68|2407.68|2419.36|2406.36|2420.82|2407.82|2419.36|2406.36|36
1623438490000|2021-06-11 19:08:10|2419.32|2406.32|2419.36|2406.36|2419.76|2406.76|2419.03|2406.03|25
1623438500000|2021-06-11 19:08:20|2419.28|2406.28|2419.83|2406.83|2420.27|2407.27|2419.14|2406.14|35
1623438510000|2021-06-11 19:08:30|2419.55|2406.55|2420.36|2407.36|2420.61|2407.61|2419.26|2406.26|34
1623438520000|2021-06-11 19:08:40|2420.39|2407.39|2420.57|2407.57|2420.88|2407.88|2420.29|2407.29|32
1623438530000|2021-06-11 19:08:50|2420.75|2407.75|2420.36|2407.36|2420.89|2407.89|2420.36|2407.36|29
1623438540000|2021-06-11 19:09:00|2421.31|2408.31|2421.27|2408.27|2421.51|2408.51|2421.16|2408.16|30
1623438550000|2021-06-11 19:09:10|2421.29|2408.29|2419.9|2406.9|2421.29|2408.29|2419.88|2406.88|29
1623438560000|2021-06-11 19:09:20|2419.88|2406.88|2419.84|2406.84|2419.98|2406.98|2419.84|2406.84|26
1623438570000|2021-06-11 19:09:30|2419.85|2406.85|2419.92|2406.92|2419.98|2406.98|2419.85|2406.85|19
1623438580000|2021-06-11 19:09:40|2420.2|2407.2|2419.76|2406.76|2421.06|2408.06|2419.76|2406.76|35
1623438590000|2021-06-11 19:09:50|2419.81|2406.81|2419.91|2406.91|2420.66|2407.66|2419.8|2406.8|35
1623438600000|2021-06-11 19:10:00|2419.9|2406.9|2418.69|2405.69|2419.9|2406.9|2418.69|2405.69|37
1623438610000|2021-06-11 19:10:10|2418.7|2405.7|2418.46|2405.46|2418.84|2405.84|2418.45|2405.45|28
1623438620000|2021-06-11 19:10:20|2418.44|2405.44|2417.97|2404.97|2418.45|2405.45|2417.88|2404.88|33
1623438630000|2021-06-11 19:10:30|2417.98|2404.98|2417.36|2404.36|2417.98|2404.98|2417.04|2404.04|35
1623438640000|2021-06-11 19:10:40|2417.46|2404.46|2417.67|2404.67|2417.67|2404.67|2417.05|2404.05|32
1623438650000|2021-06-11 19:10:50|2417.88|2404.88|2418.13|2405.13|2418.13|2405.13|2417.35|2404.35|36
1623438660000|2021-06-11 19:11:00|2418.11|2405.11|2417.16|2404.16|2418.21|2405.21|2417.14|2404.14|33
1623438670000|2021-06-11 19:11:10|2417.13|2404.13|2419.07|2406.07|2419.2|2406.2|2416.8|2403.8|35
1623438680000|2021-06-11 19:11:20|2419.13|2406.13|2419.09|2406.09|2419.13|2406.13|2418.62|2405.62|30
1623438690000|2021-06-11 19:11:30|2419.24|2406.24|2420.79|2407.79|2420.84|2407.84|2419.24|2406.24|31
1623438700000|2021-06-11 19:11:40|2420.92|2407.92|2420.59|2407.59|2421.29|2408.29|2420.15|2407.15|30
1623438710000|2021-06-11 19:11:50|2420.71|2407.71|2421.69|2408.69|2421.69|2408.69|2420.71|2407.71|33
1623438720000|2021-06-11 19:12:00|2421.93|2408.93|2418.21|2405.21|2421.93|2408.93|2418.16|2405.16|35
1623438730000|2021-06-11 19:12:10|2418.3|2405.3|2417.97|2404.97|2418.3|2405.3|2417.9|2404.9|15
1623438740000|2021-06-11 19:12:20|2417.78|2404.78|2417.96|2404.96|2418.1|2405.1|2417.34|2404.34|32
1623438750000|2021-06-11 19:12:30|2417.93|2404.93|2417.11|2404.11|2418.3|2405.3|2416.97|2403.97|26
1623438760000|2021-06-11 19:12:40|2417.03|2404.03|2417.03|2404.03|2417.23|2404.23|2416.93|2403.93|20
1623438770000|2021-06-11 19:12:50|2417.06|2404.06|2417.09|2404.09|2417.1|2404.1|2416.84|2403.84|16
1623438780000|2021-06-11 19:13:00|2417.12|2404.12|2416.18|2403.18|2417.25|2404.25|2416.13|2403.13|24
1623438790000|2021-06-11 19:13:10|2416.21|2403.21|2417.56|2404.56|2417.57|2404.57|2416.07|2403.07|32
1623438800000|2021-06-11 19:13:20|2417.61|2404.61|2417.55|2404.55|2417.86|2404.86|2417.44|2404.44|33
1623438810000|2021-06-11 19:13:30|2417.54|2404.54|2417.25|2404.25|2417.86|2404.86|2417.17|2404.17|33
1623438820000|2021-06-11 19:13:40|2417.26|2404.26|2416.5|2403.5|2417.26|2404.26|2416.43|2403.43|30
1623438830000|2021-06-11 19:13:50|2416.49|2403.49|2417.42|2404.42|2417.53|2404.53|2416.43|2403.43|36
1623438840000|2021-06-11 19:14:00|2417.44|2404.44|2416.05|2403.05|2417.47|2404.47|2416.05|2403.05|30
1623438850000|2021-06-11 19:14:10|2416.04|2403.04|2414.6|2401.6|2416.07|2403.07|2414.05|2401.05|32
1623438860000|2021-06-11 19:14:20|2414.58|2401.58|2413.84|2400.84|2414.58|2401.58|2413.84|2400.84|33
1623438870000|2021-06-11 19:14:30|2413.85|2400.85|2415.01|2402.01|2415.19|2402.19|2413.85|2400.85|28
1623438880000|2021-06-11 19:14:40|2415.04|2402.04|2414.91|2401.91|2415.1|2402.1|2414.56|2401.56|30
1623438890000|2021-06-11 19:14:50|2414.94|2401.94|2413.92|2400.92|2415|2402|2413.88|2400.88|31
1623438900000|2021-06-11 19:15:00|2413.82|2400.82|2416.51|2403.51|2416.73|2403.73|2413.78|2400.78|31
1623438910000|2021-06-11 19:15:10|2416.46|2403.46|2418.4|2405.4|2419.13|2406.13|2416.46|2403.46|28
1623438920000|2021-06-11 19:15:20|2418.92|2405.92|2417.87|2404.87|2418.92|2405.92|2416.89|2403.89|32
1623438930000|2021-06-11 19:15:30|2417.72|2404.72|2417.16|2404.16|2418.34|2405.34|2416.64|2403.64|27
1623438940000|2021-06-11 19:15:40|2417.1|2404.1|2417.07|2404.07|2417.1|2404.1|2416.56|2403.56|27
1623438950000|2021-06-11 19:15:50|2417.48|2404.48|2417.21|2404.21|2417.62|2404.62|2416.55|2403.55|24
1623438960000|2021-06-11 19:16:00|2417.07|2404.07|2415.13|2402.13|2417.07|2404.07|2414.86|2401.86|31
1623438970000|2021-06-11 19:16:10|2415.19|2402.19|2414.92|2401.92|2415.27|2402.27|2414.25|2401.25|35
1623438980000|2021-06-11 19:16:20|2414.97|2401.97|2415.38|2402.38|2415.48|2402.48|2414.97|2401.97|34
1623438990000|2021-06-11 19:16:30|2415.23|2402.23|2415.33|2402.33|2415.33|2402.33|2415.04|2402.04|24
1623439000000|2021-06-11 19:16:40|2415.86|2402.86|2414.89|2401.89|2416.14|2403.14|2414.86|2401.86|37
1623439010000|2021-06-11 19:16:50|2414.9|2401.9|2415.61|2402.61|2415.61|2402.61|2414.48|2401.48|34
1623439020000|2021-06-11 19:17:00|2415.7|2402.7|2415.02|2402.02|2415.88|2402.88|2414.9|2401.9|27
1623439030000|2021-06-11 19:17:10|2414.84|2401.84|2413.65|2400.65|2414.84|2401.84|2413.64|2400.64|32
1623439040000|2021-06-11 19:17:20|2413.6|2400.6|2413.98|2400.98|2414.09|2401.09|2413.46|2400.46|34
1623439050000|2021-06-11 19:17:30|2414.07|2401.07|2414.95|2401.95|2415.02|2402.02|2414.01|2401.01|35
1623439060000|2021-06-11 19:17:40|2414.91|2401.91|2415.26|2402.26|2415.51|2402.51|2414.91|2401.91|30
1623439070000|2021-06-11 19:17:50|2415.11|2402.11|2415.27|2402.27|2415.84|2402.84|2415.11|2402.11|27
1623439080000|2021-06-11 19:18:00|2415.37|2402.37|2415.39|2402.39|2415.56|2402.56|2415.28|2402.28|23
1623439090000|2021-06-11 19:18:10|2415.4|2402.4|2416.91|2403.91|2417.29|2404.29|2415.37|2402.37|36
1623439100000|2021-06-11 19:18:20|2417.02|2404.02|2416.55|2403.55|2417.03|2404.03|2416.43|2403.43|26
1623439110000|2021-06-11 19:18:30|2416.4|2403.4|2417.65|2404.65|2417.7|2404.7|2416.4|2403.4|31
1623439120000|2021-06-11 19:18:40|2417.66|2404.66|2417.44|2404.44|2418.1|2405.1|2417.14|2404.14|35
1623439130000|2021-06-11 19:18:50|2417.37|2404.37|2416.42|2403.42|2417.44|2404.44|2416.32|2403.32|34
1623439140000|2021-06-11 19:19:00|2416.38|2403.38|2416.61|2403.61|2416.74|2403.74|2415.98|2402.98|35
1623439150000|2021-06-11 19:19:10|2416.67|2403.67|2415.07|2402.07|2416.67|2403.67|2415.06|2402.06|28
1623439160000|2021-06-11 19:19:20|2415.15|2402.15|2414.75|2401.75|2415.35|2402.35|2414.55|2401.55|22
1623439170000|2021-06-11 19:19:30|2414.71|2401.71|2415.9|2402.9|2415.95|2402.95|2414.67|2401.67|31
1623439180000|2021-06-11 19:19:40|2416.11|2403.11|2415.99|2402.99|2416.36|2403.36|2415.84|2402.84|36
1623439190000|2021-06-11 19:19:50|2416.03|2403.03|2415.56|2402.56|2416.12|2403.12|2415.56|2402.56|26
1623439200000|2021-06-11 19:20:00|2415.45|2402.45|2414.3|2401.3|2415.52|2402.52|2414.29|2401.29|35
1623439210000|2021-06-11 19:20:10|2414.28|2401.28|2414.97|2401.97|2414.97|2401.97|2414.2|2401.2|22
1623439220000|2021-06-11 19:20:20|2414.98|2401.98|2415.06|2402.06|2415.09|2402.09|2414.67|2401.67|34
1623439230000|2021-06-11 19:20:30|2415.04|2402.04|2414.72|2401.72|2415.08|2402.08|2414.6|2401.6|30
1623439240000|2021-06-11 19:20:40|2414.74|2401.74|2414.83|2401.83|2414.83|2401.83|2414.74|2401.74|26
1623439250000|2021-06-11 19:20:50|2414.76|2401.76|2414.54|2401.54|2414.76|2401.76|2414.51|2401.51|25
1623439260000|2021-06-11 19:21:00|2414.5|2401.5|2412.33|2399.33|2414.5|2401.5|2412.3|2399.3|28
1623439270000|2021-06-11 19:21:10|2412.32|2399.32|2413.05|2400.05|2413.18|2400.18|2412.25|2399.25|31
1623439280000|2021-06-11 19:21:20|2412.94|2399.94|2412.73|2399.73|2412.94|2399.94|2412.66|2399.66|29
1623439290000|2021-06-11 19:21:30|2412.68|2399.68|2413.88|2400.88|2414.44|2401.44|2412.68|2399.68|35
1623439300000|2021-06-11 19:21:40|2413.86|2400.86|2414.37|2401.37|2414.86|2401.86|2413.86|2400.86|34
1623439310000|2021-06-11 19:21:50|2414.25|2401.25|2414.16|2401.16|2414.63|2401.63|2414.16|2401.16|30
1623439320000|2021-06-11 19:22:00|2414.15|2401.15|2414.19|2401.19|2414.26|2401.26|2413.91|2400.91|21
1623439330000|2021-06-11 19:22:10|2414.18|2401.18|2413.76|2400.76|2414.19|2401.19|2413.17|2400.17|29
1623439340000|2021-06-11 19:22:20|2413.85|2400.85|2413.51|2400.51|2413.85|2400.85|2413.49|2400.49|28
1623439350000|2021-06-11 19:22:30|2413.5|2400.5|2414.73|2401.73|2414.73|2401.73|2413.26|2400.26|37
1623439360000|2021-06-11 19:22:40|2414.74|2401.74|2414.26|2401.26|2414.74|2401.74|2414.17|2401.17|19
1623439370000|2021-06-11 19:22:50|2414.25|2401.25|2413.94|2400.94|2414.31|2401.31|2413.17|2400.17|37
1623439380000|2021-06-11 19:23:00|2413.96|2400.96|2412.92|2399.92|2414.03|2401.03|2412.85|2399.85|33
1623439390000|2021-06-11 19:23:10|2412.9|2399.9|2412.88|2399.88|2412.95|2399.95|2412.74|2399.74|27
1623439400000|2021-06-11 19:23:20|2412.85|2399.85|2412.53|2399.53|2412.85|2399.85|2412.47|2399.47|21
1623439410000|2021-06-11 19:23:30|2412.49|2399.49|2412.68|2399.68|2412.79|2399.79|2411.57|2398.57|33
1623439420000|2021-06-11 19:23:40|2412.71|2399.71|2411.77|2398.77|2413.32|2400.32|2411.77|2398.77|33
1623439430000|2021-06-11 19:23:50|2411.85|2398.85|2412.85|2399.85|2412.9|2399.9|2411.85|2398.85|27
1623439440000|2021-06-11 19:24:00|2412.87|2399.87|2411.71|2398.71|2412.87|2399.87|2411.43|2398.43|32
1623439450000|2021-06-11 19:24:10|2411.83|2398.83|2411.51|2398.51|2412.33|2399.33|2410.93|2397.93|29
1623439460000|2021-06-11 19:24:20|2411.3|2398.3|2410.9|2397.9|2411.61|2398.61|2410.83|2397.83|30
1623439470000|2021-06-11 19:24:30|2410.88|2397.88|2411.15|2398.15|2411.15|2398.15|2410.74|2397.74|19
1623439480000|2021-06-11 19:24:40|2410.83|2397.83|2409.61|2396.61|2411.34|2398.34|2409.56|2396.56|31
1623439490000|2021-06-11 19:24:50|2409.49|2396.49|2409.56|2396.56|2409.71|2396.71|2409.41|2396.41|32
1623439500000|2021-06-11 19:25:00|2409.58|2396.58|2409.89|2396.89|2410.34|2397.34|2409.58|2396.58|30
1623439510000|2021-06-11 19:25:10|2409.94|2396.94|2408.91|2395.91|2409.94|2396.94|2408.69|2395.69|38
1623439520000|2021-06-11 19:25:20|2408.96|2395.96|2409.17|2396.17|2409.26|2396.26|2408.79|2395.79|32
1623439530000|2021-06-11 19:25:30|2409.28|2396.28|2409.67|2396.67|2409.67|2396.67|2409.28|2396.28|34
1623439540000|2021-06-11 19:25:40|2409.64|2396.64|2410.7|2397.7|2410.72|2397.72|2409.64|2396.64|35
1623439550000|2021-06-11 19:25:50|2410.71|2397.71|2411.61|2398.61|2411.71|2398.71|2410.57|2397.57|33
1623439560000|2021-06-11 19:26:00|2411.53|2398.53|2410.64|2397.64|2411.66|2398.66|2410.48|2397.48|34
1623439570000|2021-06-11 19:26:10|2410.63|2397.63|2410.13|2397.13|2410.67|2397.67|2409.56|2396.56|35
1623439580000|2021-06-11 19:26:20|2410.09|2397.09|2410.16|2397.16|2410.61|2397.61|2410|2397|35
1623439590000|2021-06-11 19:26:30|2410.15|2397.15|2409.77|2396.77|2410.49|2397.49|2409.68|2396.68|30
1623439600000|2021-06-11 19:26:40|2409.75|2396.75|2410.47|2397.47|2410.47|2397.47|2409.72|2396.72|34
1623439610000|2021-06-11 19:26:50|2410.45|2397.45|2410.27|2397.27|2410.55|2397.55|2410.21|2397.21|31
1623439620000|2021-06-11 19:27:00|2410.23|2397.23|2411.24|2398.24|2411.3|2398.3|2410.03|2397.03|35
1623439630000|2021-06-11 19:27:10|2411.21|2398.21|2411.83|2398.83|2412.17|2399.17|2411.21|2398.21|34
1623439640000|2021-06-11 19:27:20|2411.72|2398.72|2412|2399|2412.19|2399.19|2411.69|2398.69|33
1623439650000|2021-06-11 19:27:30|2411.96|2398.96|2412.12|2399.12|2412.12|2399.12|2411.85|2398.85|32
1623439660000|2021-06-11 19:27:40|2412.2|2399.2|2411.56|2398.56|2412.22|2399.22|2411.56|2398.56|27
1623439670000|2021-06-11 19:27:50|2411.61|2398.61|2411.06|2398.06|2411.61|2398.61|2411.06|2398.06|23
1623439680000|2021-06-11 19:28:00|2411.21|2398.21|2410.41|2397.41|2411.3|2398.3|2410.41|2397.41|25
1623439690000|2021-06-11 19:28:10|2410.55|2397.55|2412.11|2399.11|2412.11|2399.11|2410.54|2397.54|28
1623439700000|2021-06-11 19:28:20|2412.09|2399.09|2412.21|2399.21|2412.22|2399.22|2412.03|2399.03|28
1623439710000|2021-06-11 19:28:30|2412.22|2399.22|2414.58|2401.58|2414.58|2401.58|2412.18|2399.18|37
1623439720000|2021-06-11 19:28:40|2414.11|2401.11|2415.19|2402.19|2415.83|2402.83|2413.28|2400.28|36
1623439730000|2021-06-11 19:28:50|2415.13|2402.13|2413.61|2400.61|2415.13|2402.13|2413.52|2400.52|32
1623439740000|2021-06-11 19:29:00|2413.51|2400.51|2413.97|2400.97|2413.97|2400.97|2413.26|2400.26|32
1623439750000|2021-06-11 19:29:10|2413.85|2400.85|2414.2|2401.2|2414.79|2401.79|2413.85|2400.85|37
1623439760000|2021-06-11 19:29:20|2414.15|2401.15|2414.75|2401.75|2415.08|2402.08|2414.15|2401.15|37
1623439770000|2021-06-11 19:29:30|2414.73|2401.73|2414.59|2401.59|2415.03|2402.03|2414.47|2401.47|37
1623439780000|2021-06-11 19:29:40|2414.6|2401.6|2414.95|2401.95|2416.13|2403.13|2414.6|2401.6|37
1623439790000|2021-06-11 19:29:50|2414.82|2401.82|2415.34|2402.34|2415.46|2402.46|2414.38|2401.38|37
1623439800000|2021-06-11 19:30:00|2415.42|2402.42|2413.09|2400.09|2415.53|2402.53|2413.09|2400.09|37
1623439810000|2021-06-11 19:30:10|2412.5|2399.5|2412.86|2399.86|2413.84|2400.84|2412.43|2399.43|32
1623439820000|2021-06-11 19:30:20|2412.83|2399.83|2412.94|2399.94|2414.05|2401.05|2412.37|2399.37|29
1623439830000|2021-06-11 19:30:30|2412.89|2399.89|2412.13|2399.13|2413.69|2400.69|2411.89|2398.89|26
1623439840000|2021-06-11 19:30:40|2411.94|2398.94|2412.26|2399.26|2412.27|2399.27|2411.76|2398.76|31
1623439850000|2021-06-11 19:30:50|2412.44|2399.44|2412.55|2399.55|2412.63|2399.63|2412.43|2399.43|29
1623439860000|2021-06-11 19:31:00|2412.56|2399.56|2413.47|2400.47|2413.85|2400.85|2412.52|2399.52|23
1623439870000|2021-06-11 19:31:10|2413.49|2400.49|2413.62|2400.62|2413.66|2400.66|2413.18|2400.18|28
1623439880000|2021-06-11 19:31:20|2413.61|2400.61|2413.19|2400.19|2413.72|2400.72|2413.01|2400.01|32
1623439890000|2021-06-11 19:31:30|2413.25|2400.25|2413.22|2400.22|2413.28|2400.28|2413.15|2400.15|30
1623439900000|2021-06-11 19:31:40|2413.23|2400.23|2412.77|2399.77|2413.26|2400.26|2412.77|2399.77|28
1623439910000|2021-06-11 19:31:50|2412.76|2399.76|2412.93|2399.93|2412.94|2399.94|2412.58|2399.58|28
1623439920000|2021-06-11 19:32:00|2412.92|2399.92|2413.12|2400.12|2413.22|2400.22|2412.52|2399.52|35
1623439930000|2021-06-11 19:32:10|2413.17|2400.17|2413.75|2400.75|2413.75|2400.75|2413.17|2400.17|36
1623439940000|2021-06-11 19:32:20|2413.82|2400.82|2414.19|2401.19|2414.29|2401.29|2413.82|2400.82|37
1623439950000|2021-06-11 19:32:30|2414.07|2401.07|2414.04|2401.04|2414.24|2401.24|2413.59|2400.59|33
1623439960000|2021-06-11 19:32:40|2414.07|2401.07|2414.78|2401.78|2414.86|2401.86|2413.82|2400.82|31
1623439970000|2021-06-11 19:32:50|2414.84|2401.84|2415.72|2402.72|2416.6|2403.6|2414.84|2401.84|33
1623439980000|2021-06-11 19:33:00|2415.96|2402.96|2415.36|2402.36|2416.01|2403.01|2415.09|2402.09|34
1623439990000|2021-06-11 19:33:10|2415.34|2402.34|2416.55|2403.55|2416.61|2403.61|2415.18|2402.18|34
1623440000000|2021-06-11 19:33:20|2416.58|2403.58|2416.05|2403.05|2416.65|2403.65|2415.79|2402.79|36
1623440010000|2021-06-11 19:33:30|2416.02|2403.02|2416.5|2403.5|2416.67|2403.67|2416.02|2403.02|32
1623440020000|2021-06-11 19:33:40|2416.52|2403.52|2416.25|2403.25|2416.96|2403.96|2416.16|2403.16|35
1623440030000|2021-06-11 19:33:50|2416.28|2403.28|2416.55|2403.55|2416.58|2403.58|2416.28|2403.28|33
1623440040000|2021-06-11 19:34:00|2416.9|2403.9|2415.9|2402.9|2416.94|2403.94|2415.76|2402.76|32
1623440050000|2021-06-11 19:34:10|2415.89|2402.89|2415.9|2402.9|2415.93|2402.93|2415.69|2402.69|17
1623440060000|2021-06-11 19:34:20|2415.84|2402.84|2414.55|2401.55|2415.91|2402.91|2414.16|2401.16|33
1623440070000|2021-06-11 19:34:30|2414.64|2401.64|2414.85|2401.85|2415.14|2402.14|2414.28|2401.28|34
1623440080000|2021-06-11 19:34:40|2414.86|2401.86|2415.56|2402.56|2415.67|2402.67|2414.51|2401.51|33
1623440090000|2021-06-11 19:34:50|2415.53|2402.53|2416.38|2403.38|2416.4|2403.4|2415.41|2402.41|34
1623440100000|2021-06-11 19:35:00|2416.35|2403.35|2416.08|2403.08|2416.7|2403.7|2415.98|2402.98|37
1623440110000|2021-06-11 19:35:10|2416.07|2403.07|2416.51|2403.51|2416.51|2403.51|2415.34|2402.34|30
1623440120000|2021-06-11 19:35:20|2416.42|2403.42|2415.43|2402.43|2416.56|2403.56|2415.42|2402.42|33
1623440130000|2021-06-11 19:35:30|2415.48|2402.48|2415.94|2402.94|2415.96|2402.96|2415.45|2402.45|35
1623440140000|2021-06-11 19:35:40|2415.85|2402.85|2415.85|2402.85|2416.04|2403.04|2415.8|2402.8|30
1623440150000|2021-06-11 19:35:50|2415.95|2402.95|2415.79|2402.79|2416.21|2403.21|2415.79|2402.79|30
1623440160000|2021-06-11 19:36:00|2415.8|2402.8|2414.9|2401.9|2415.86|2402.86|2414.9|2401.9|30
1623440170000|2021-06-11 19:36:10|2414.65|2401.65|2414.51|2401.51|2414.89|2401.89|2414.21|2401.21|29
1623440180000|2021-06-11 19:36:20|2414.52|2401.52|2415.21|2402.21|2415.21|2402.21|2414.33|2401.33|30
1623440190000|2021-06-11 19:36:30|2415.3|2402.3|2415.33|2402.33|2415.46|2402.46|2415.17|2402.17|28
1623440200000|2021-06-11 19:36:40|2415.32|2402.32|2415|2402|2415.81|2402.81|2415|2402|31
1623440210000|2021-06-11 19:36:50|2415.01|2402.01|2415.24|2402.24|2415.81|2402.81|2414.99|2401.99|32
1623440220000|2021-06-11 19:37:00|2415.11|2402.11|2413.87|2400.87|2415.25|2402.25|2413.73|2400.73|33
1623440230000|2021-06-11 19:37:10|2413.9|2400.9|2412.1|2399.1|2414|2401|2412.1|2399.1|32
1623440240000|2021-06-11 19:37:20|2412.22|2399.22|2412.07|2399.07|2412.67|2399.67|2411.81|2398.81|31
1623440250000|2021-06-11 19:37:30|2412.17|2399.17|2412.22|2399.22|2412.54|2399.54|2411.99|2398.99|30
1623440260000|2021-06-11 19:37:40|2412.24|2399.24|2411.82|2398.82|2412.57|2399.57|2411.82|2398.82|23
1623440270000|2021-06-11 19:37:50|2411.77|2398.77|2411.88|2398.88|2411.95|2398.95|2411.71|2398.71|23
1623440280000|2021-06-11 19:38:00|2411.92|2398.92|2411.03|2398.03|2411.92|2398.92|2411.03|2398.03|22
1623440290000|2021-06-11 19:38:10|2411.13|2398.13|2412.44|2399.44|2412.44|2399.44|2411.03|2398.03|32
1623440300000|2021-06-11 19:38:20|2412.4|2399.4|2412.32|2399.32|2412.4|2399.4|2412.05|2399.05|29
1623440310000|2021-06-11 19:38:30|2412.3|2399.3|2411.87|2398.87|2412.62|2399.62|2411.81|2398.81|34
1623440320000|2021-06-11 19:38:40|2411.85|2398.85|2411.67|2398.67|2411.88|2398.88|2411.6|2398.6|23
1623440330000|2021-06-11 19:38:50|2411.65|2398.65|2411.55|2398.55|2411.7|2398.7|2411.52|2398.52|29
1623440340000|2021-06-11 19:39:00|2411.57|2398.57|2411.78|2398.78|2412.32|2399.32|2411.57|2398.57|30
1623440350000|2021-06-11 19:39:10|2411.69|2398.69|2411.82|2398.82|2411.82|2398.82|2411.52|2398.52|23
1623440360000|2021-06-11 19:39:20|2411.83|2398.83|2412.34|2399.34|2412.34|2399.34|2411.39|2398.39|27
1623440370000|2021-06-11 19:39:30|2412.32|2399.32|2412.4|2399.4|2412.41|2399.41|2412.25|2399.25|31
1623440380000|2021-06-11 19:39:40|2412.39|2399.39|2411.79|2398.79|2412.39|2399.39|2411.62|2398.62|28
1623440390000|2021-06-11 19:39:50|2411.8|2398.8|2411.38|2398.38|2411.82|2398.82|2411.24|2398.24|29
1623440400000|2021-06-11 19:40:00|2411.31|2398.31|2410.83|2397.83|2411.31|2398.31|2410.78|2397.78|22
1623440410000|2021-06-11 19:40:10|2410.8|2397.8|2410.64|2397.64|2410.85|2397.85|2410.49|2397.49|26
1623440420000|2021-06-11 19:40:20|2410.62|2397.62|2408.83|2395.83|2410.76|2397.76|2408.63|2395.63|23
1623440430000|2021-06-11 19:40:30|2408.81|2395.81|2407.95|2394.95|2408.9|2395.9|2406.73|2393.73|37
1623440440000|2021-06-11 19:40:40|2407.97|2394.97|2408.51|2395.51|2408.51|2395.51|2407.84|2394.84|28
1623440450000|2021-06-11 19:40:50|2408.47|2395.47|2408.3|2395.3|2408.49|2395.49|2408.27|2395.27|37
1623440460000|2021-06-11 19:41:00|2408.36|2395.36|2408|2395|2408.49|2395.49|2407.93|2394.93|33
1623440470000|2021-06-11 19:41:10|2408.05|2395.05|2410.04|2397.04|2410.04|2397.04|2407.92|2394.92|31
1623440480000|2021-06-11 19:41:20|2409.94|2396.94|2411.21|2398.21|2411.84|2398.84|2409.78|2396.78|31
1623440490000|2021-06-11 19:41:30|2411.3|2398.3|2411.39|2398.39|2411.52|2398.52|2410.89|2397.89|36
1623440500000|2021-06-11 19:41:40|2411.27|2398.27|2411.49|2398.49|2411.63|2398.63|2411.17|2398.17|31
1623440510000|2021-06-11 19:41:50|2411.51|2398.51|2411.74|2398.74|2411.77|2398.77|2411.28|2398.28|27
1623440520000|2021-06-11 19:42:00|2411.77|2398.77|2411.79|2398.79|2412.14|2399.14|2411.74|2398.74|35
1623440530000|2021-06-11 19:42:10|2411.74|2398.74|2411.65|2398.65|2411.93|2398.93|2411.61|2398.61|28
1623440540000|2021-06-11 19:42:20|2411.77|2398.77|2411.97|2398.97|2411.97|2398.97|2411.44|2398.44|31
1623440550000|2021-06-11 19:42:30|2411.87|2398.87|2413.01|2400.01|2413.01|2400.01|2411.78|2398.78|32
1623440560000|2021-06-11 19:42:40|2413.02|2400.02|2412.95|2399.95|2413.24|2400.24|2412.93|2399.93|22
1623440570000|2021-06-11 19:42:50|2413.24|2400.24|2413.56|2400.56|2413.77|2400.77|2413.24|2400.24|32
1623440580000|2021-06-11 19:43:00|2413.55|2400.55|2415.25|2402.25|2416.41|2403.41|2413.55|2400.55|38
1623440590000|2021-06-11 19:43:10|2415.36|2402.36|2414.02|2401.02|2415.36|2402.36|2414.02|2401.02|34
1623440600000|2021-06-11 19:43:20|2414.01|2401.01|2413.63|2400.63|2414.43|2401.43|2413.55|2400.55|39
1623440610000|2021-06-11 19:43:30|2413.69|2400.69|2413.95|2400.95|2414.48|2401.48|2413.18|2400.18|36
1623440620000|2021-06-11 19:43:40|2413.92|2400.92|2413.59|2400.59|2413.92|2400.92|2413.31|2400.31|29
1623440630000|2021-06-11 19:43:50|2413.63|2400.63|2412.97|2399.97|2413.63|2400.63|2412.88|2399.88|29
1623440640000|2021-06-11 19:44:00|2412.99|2399.99|2411.72|2398.72|2413.01|2400.01|2411.72|2398.72|34
1623440650000|2021-06-11 19:44:10|2411.71|2398.71|2412.37|2399.37|2412.37|2399.37|2411.63|2398.63|30
1623440660000|2021-06-11 19:44:20|2412.31|2399.31|2410.15|2397.15|2412.31|2399.31|2410.03|2397.03|31
1623440670000|2021-06-11 19:44:30|2410.14|2397.14|2410.35|2397.35|2410.35|2397.35|2409.66|2396.66|33
1623440680000|2021-06-11 19:44:40|2410.38|2397.38|2410|2397|2410.61|2397.61|2409.94|2396.94|35
1623440690000|2021-06-11 19:44:50|2410.14|2397.14|2410.39|2397.39|2410.79|2397.79|2410.03|2397.03|35
1623440700000|2021-06-11 19:45:00|2410.4|2397.4|2411.28|2398.28|2411.34|2398.34|2410.31|2397.31|35
1623440710000|2021-06-11 19:45:10|2411.27|2398.27|2410.93|2397.93|2411.27|2398.27|2410.63|2397.63|29
1623440720000|2021-06-11 19:45:20|2410.9|2397.9|2410.28|2397.28|2410.91|2397.91|2410.28|2397.28|26
1623440730000|2021-06-11 19:45:30|2410.26|2397.26|2409.57|2396.57|2410.31|2397.31|2409.2|2396.2|27
1623440740000|2021-06-11 19:45:40|2409.56|2396.56|2409.95|2396.95|2410|2397|2409.11|2396.11|32
1623440750000|2021-06-11 19:45:50|2409.97|2396.97|2409.05|2396.05|2409.97|2396.97|2409.05|2396.05|28
1623440760000|2021-06-11 19:46:00|2409.14|2396.14|2409.01|2396.01|2409.16|2396.16|2408.74|2395.74|37
1623440770000|2021-06-11 19:46:10|2409.04|2396.04|2408.88|2395.88|2409.29|2396.29|2408.59|2395.59|39
1623440780000|2021-06-11 19:46:20|2408.94|2395.94|2408.64|2395.64|2408.98|2395.98|2408.57|2395.57|24
1623440790000|2021-06-11 19:46:30|2408.55|2395.55|2409.28|2396.28|2409.37|2396.37|2408.47|2395.47|32
1623440800000|2021-06-11 19:46:40|2409.32|2396.32|2408.25|2395.25|2409.33|2396.33|2408.25|2395.25|24
1623440810000|2021-06-11 19:46:50|2408.53|2395.53|2408.44|2395.44|2408.74|2395.74|2407.87|2394.87|30
1623440820000|2021-06-11 19:47:00|2408.1|2395.1|2408.02|2395.02|2408.42|2395.42|2407.92|2394.92|31
1623440830000|2021-06-11 19:47:10|2408.03|2395.03|2407.76|2394.76|2408.15|2395.15|2407.72|2394.72|23
1623440840000|2021-06-11 19:47:20|2407.88|2394.88|2407.92|2394.92|2407.96|2394.96|2407.27|2394.27|32
1623440850000|2021-06-11 19:47:30|2407.91|2394.91|2408.29|2395.29|2408.85|2395.85|2407.84|2394.84|36
1623440860000|2021-06-11 19:47:40|2408.26|2395.26|2408.77|2395.77|2408.83|2395.83|2408.2|2395.2|30
1623440870000|2021-06-11 19:47:50|2408.75|2395.75|2407.52|2394.52|2408.9|2395.9|2407.49|2394.49|31
1623440880000|2021-06-11 19:48:00|2407.54|2394.54|2406.31|2393.31|2407.54|2394.54|2406.11|2393.11|35
1623440890000|2021-06-11 19:48:10|2406.38|2393.38|2406.32|2393.32|2406.49|2393.49|2406.01|2393.01|29
1623440900000|2021-06-11 19:48:20|2406.31|2393.31|2405.59|2392.59|2406.88|2393.88|2405.59|2392.59|32
1623440910000|2021-06-11 19:48:30|2405.61|2392.61|2404.96|2391.96|2405.77|2392.77|2404.74|2391.74|36
1623440920000|2021-06-11 19:48:40|2404.94|2391.94|2405.01|2392.01|2405.22|2392.22|2404.9|2391.9|34
1623440930000|2021-06-11 19:48:50|2404.98|2391.98|2404.34|2391.34|2405|2392|2404.06|2391.06|34
1623440940000|2021-06-11 19:49:00|2404.14|2391.14|2403.71|2390.71|2404.68|2391.68|2403.54|2390.54|36
1623440950000|2021-06-11 19:49:10|2403.44|2390.44|2402.83|2389.83|2403.44|2390.44|2402.46|2389.46|36
1623440960000|2021-06-11 19:49:20|2402.84|2389.84|2402.75|2389.75|2402.86|2389.86|2402.52|2389.52|28
1623440970000|2021-06-11 19:49:30|2402.2|2389.2|2401.38|2388.38|2402.6|2389.6|2401.25|2388.25|35
1623440980000|2021-06-11 19:49:40|2401.59|2388.59|2403.79|2390.79|2404.21|2391.21|2401.49|2388.49|39
1623440990000|2021-06-11 19:49:50|2403.75|2390.75|2405.19|2392.19|2405.2|2392.2|2403.75|2390.75|33
1623441000000|2021-06-11 19:50:00|2405.13|2392.13|2404.97|2391.97|2406.1|2393.1|2404.87|2391.87|36
1623441010000|2021-06-11 19:50:10|2404.91|2391.91|2404.98|2391.98|2405.23|2392.23|2404.78|2391.78|35
1623441020000|2021-06-11 19:50:20|2404.96|2391.96|2405.23|2392.23|2406.19|2393.19|2404.96|2391.96|37
1623441030000|2021-06-11 19:50:30|2405.06|2392.06|2405.42|2392.42|2405.85|2392.85|2404.8|2391.8|36
1623441040000|2021-06-11 19:50:40|2405.38|2392.38|2404.87|2391.87|2405.38|2392.38|2404.84|2391.84|21
1623441050000|2021-06-11 19:50:50|2404.86|2391.86|2405.2|2392.2|2405.46|2392.46|2404.86|2391.86|31
1623441060000|2021-06-11 19:51:00|2405.13|2392.13|2404.19|2391.19|2405.25|2392.25|2404.11|2391.11|36
1623441070000|2021-06-11 19:51:10|2404.2|2391.2|2403.69|2390.69|2405.24|2392.24|2403.69|2390.69|38
1623441080000|2021-06-11 19:51:20|2403.79|2390.79|2403.67|2390.67|2404.41|2391.41|2403.61|2390.61|38
1623441090000|2021-06-11 19:51:30|2403.6|2390.6|2403.53|2390.53|2403.79|2390.79|2403.38|2390.38|33
1623441100000|2021-06-11 19:51:40|2403.49|2390.49|2402.61|2389.61|2403.7|2390.7|2402.61|2389.61|30
1623441110000|2021-06-11 19:51:50|2402.66|2389.66|2403.51|2390.51|2403.51|2390.51|2402.54|2389.54|36
1623441120000|2021-06-11 19:52:00|2403.65|2390.65|2403.98|2390.98|2404.02|2391.02|2403.65|2390.65|21
1623441130000|2021-06-11 19:52:10|2403.92|2390.92|2403.8|2390.8|2404.1|2391.1|2403.76|2390.76|31
1623441140000|2021-06-11 19:52:20|2403.93|2390.93|2403.99|2390.99|2404.85|2391.85|2403.81|2390.81|33
1623441150000|2021-06-11 19:52:30|2404.01|2391.01|2404.29|2391.29|2404.36|2391.36|2403.86|2390.86|21
1623441160000|2021-06-11 19:52:40|2404.31|2391.31|2404.61|2391.61|2404.83|2391.83|2404.31|2391.31|25
1623441170000|2021-06-11 19:52:50|2404.54|2391.54|2404.73|2391.73|2404.82|2391.82|2404.47|2391.47|33
1623441180000|2021-06-11 19:53:00|2404.71|2391.71|2404.59|2391.59|2404.86|2391.86|2404.34|2391.34|30
1623441190000|2021-06-11 19:53:10|2404.62|2391.62|2405.93|2392.93|2405.93|2392.93|2404.52|2391.52|29
1623441200000|2021-06-11 19:53:20|2405.92|2392.92|2405.83|2392.83|2405.92|2392.92|2405.2|2392.2|37
1623441210000|2021-06-11 19:53:30|2405.81|2392.81|2405.71|2392.71|2405.86|2392.86|2405.5|2392.5|34
1623441220000|2021-06-11 19:53:40|2405.68|2392.68|2405.63|2392.63|2405.68|2392.68|2405.5|2392.5|28
1623441230000|2021-06-11 19:53:50|2405.68|2392.68|2406.68|2393.68|2406.89|2393.89|2405.68|2392.68|34
1623441240000|2021-06-11 19:54:00|2406.47|2393.47|2406.53|2393.53|2406.78|2393.78|2406.36|2393.36|20
1623441250000|2021-06-11 19:54:10|2406.42|2393.42|2405.89|2392.89|2406.42|2393.42|2405.75|2392.75|29
1623441260000|2021-06-11 19:54:20|2405.9|2392.9|2406.18|2393.18|2406.2|2393.2|2405.76|2392.76|23
1623441270000|2021-06-11 19:54:30|2406.15|2393.15|2405.67|2392.67|2406.18|2393.18|2405.52|2392.52|25
1623441280000|2021-06-11 19:54:40|2405.76|2392.76|2406.64|2393.64|2406.76|2393.76|2405.76|2392.76|28
1623441290000|2021-06-11 19:54:50|2406.65|2393.65|2406.61|2393.61|2406.66|2393.66|2406.4|2393.4|35
1623441300000|2021-06-11 19:55:00|2407.02|2394.02|2405.54|2392.54|2407.18|2394.18|2405.44|2392.44|35
1623441310000|2021-06-11 19:55:10|2405.49|2392.49|2406.24|2393.24|2406.3|2393.3|2405.46|2392.46|33
1623441320000|2021-06-11 19:55:20|2406.26|2393.26|2406.77|2393.77|2406.88|2393.88|2406.18|2393.18|38
1623441330000|2021-06-11 19:55:30|2406.81|2393.81|2406.85|2393.85|2407|2394|2406.37|2393.37|27
1623441340000|2021-06-11 19:55:40|2406.84|2393.84|2407.19|2394.19|2407.56|2394.56|2406.84|2393.84|22
1623441350000|2021-06-11 19:55:50|2407.13|2394.13|2407.82|2394.82|2407.88|2394.88|2407.05|2394.05|34
1623441360000|2021-06-11 19:56:00|2407.88|2394.88|2407.82|2394.82|2408.44|2395.44|2407.51|2394.51|30
1623441370000|2021-06-11 19:56:10|2408.32|2395.32|2408.51|2395.51|2408.56|2395.56|2408.32|2395.32|22
1623441380000|2021-06-11 19:56:20|2408.47|2395.47|2407.49|2394.49|2408.51|2395.51|2407.38|2394.38|27
1623441390000|2021-06-11 19:56:30|2407.59|2394.59|2407.54|2394.54|2407.74|2394.74|2407.54|2394.54|30
1623441400000|2021-06-11 19:56:40|2407.42|2394.42|2407.68|2394.68|2407.69|2394.69|2407.3|2394.3|30
1623441410000|2021-06-11 19:56:50|2407.6|2394.6|2407.9|2394.9|2408.1|2395.1|2407.56|2394.56|37
1623441420000|2021-06-11 19:57:00|2407.89|2394.89|2405.85|2392.85|2407.99|2394.99|2405.82|2392.82|32
1623441430000|2021-06-11 19:57:10|2406.14|2393.14|2406.6|2393.6|2406.6|2393.6|2405.57|2392.57|39
1623441440000|2021-06-11 19:57:20|2406.61|2393.61|2406.17|2393.17|2406.69|2393.69|2406.02|2393.02|35
1623441450000|2021-06-11 19:57:30|2406.04|2393.04|2406.63|2393.63|2406.63|2393.63|2406.01|2393.01|32
1623441460000|2021-06-11 19:57:40|2406.64|2393.64|2406.67|2393.67|2406.76|2393.76|2406.21|2393.21|35
1623441470000|2021-06-11 19:57:50|2406.68|2393.68|2406.93|2393.93|2407.31|2394.31|2406.64|2393.64|37
1623441480000|2021-06-11 19:58:00|2406.94|2393.94|2407.68|2394.68|2407.75|2394.75|2406.94|2393.94|35
1623441490000|2021-06-11 19:58:10|2407.66|2394.66|2408.3|2395.3|2408.36|2395.36|2407.54|2394.54|32
1623441500000|2021-06-11 19:58:20|2408.25|2395.25|2408.3|2395.3|2408.54|2395.54|2408.25|2395.25|34
1623441510000|2021-06-11 19:58:30|2408.36|2395.36|2408.17|2395.17|2408.49|2395.49|2407.84|2394.84|31
1623441520000|2021-06-11 19:58:40|2408.28|2395.28|2408.57|2395.57|2408.65|2395.65|2408.27|2395.27|30
1623441530000|2021-06-11 19:58:50|2408.56|2395.56|2407.67|2394.67|2408.56|2395.56|2407.58|2394.58|25
1623441540000|2021-06-11 19:59:00|2407.68|2394.68|2409.49|2396.49|2410.08|2397.08|2407.68|2394.68|36
1623441550000|2021-06-11 19:59:10|2409.46|2396.46|2409.24|2396.24|2409.46|2396.46|2409.08|2396.08|36
1623441560000|2021-06-11 19:59:20|2409.33|2396.33|2409.53|2396.53|2410.4|2397.4|2409.33|2396.33|36
1623441570000|2021-06-11 19:59:30|2409.54|2396.54|2407.95|2394.95|2409.54|2396.54|2407.39|2394.39|33
1623441580000|2021-06-11 19:59:40|2407.8|2394.8|2406.15|2393.15|2408.89|2395.89|2406.15|2393.15|29
1623441590000|2021-06-11 19:59:50|2406.02|2393.02|2405.2|2392.2|2406.02|2393.02|2405.03|2392.03|32
1623441600000|2021-06-11 20:00:00|2405.16|2392.16|2402.43|2389.43|2405.36|2392.36|2402.13|2389.13|38
1623441610000|2021-06-11 20:00:10|2402.29|2389.29|2400.73|2387.73|2402.62|2389.62|2400.73|2387.73|35
1623441620000|2021-06-11 20:00:20|2400.96|2387.96|2401.45|2388.45|2401.63|2388.63|2400.67|2387.67|33
1623441630000|2021-06-11 20:00:30|2401.46|2388.46|2400.43|2387.43|2401.5|2388.5|2400.33|2387.33|33
1623441640000|2021-06-11 20:00:40|2400.45|2387.45|2401.65|2388.65|2402.15|2389.15|2400.38|2387.38|31
1623441650000|2021-06-11 20:00:50|2401.66|2388.66|2400.96|2387.96|2401.66|2388.66|2400.89|2387.89|38
1623441660000|2021-06-11 20:01:00|2401.01|2388.01|2400.28|2387.28|2401.25|2388.25|2400.25|2387.25|27
1623441670000|2021-06-11 20:01:10|2400.25|2387.25|2398.81|2385.81|2400.33|2387.33|2398.39|2385.39|29
1623441680000|2021-06-11 20:01:20|2398.9|2385.9|2399.63|2386.63|2399.75|2386.75|2398.83|2385.83|33
1623441690000|2021-06-11 20:01:30|2399.54|2386.54|2398.35|2385.35|2399.66|2386.66|2398.35|2385.35|32
1623441700000|2021-06-11 20:01:40|2398.4|2385.4|2399.47|2386.47|2399.54|2386.54|2397.77|2384.77|32
1623441710000|2021-06-11 20:01:50|2399.74|2386.74|2399.7|2386.7|2399.81|2386.81|2399.62|2386.62|27
1623441720000|2021-06-11 20:02:00|2399.69|2386.69|2399.75|2386.75|2400.61|2387.61|2399.21|2386.21|34
1623441730000|2021-06-11 20:02:10|2399.65|2386.65|2399.67|2386.67|2400.19|2387.19|2399.21|2386.21|36
1623441740000|2021-06-11 20:02:20|2399.69|2386.69|2399.91|2386.91|2400|2387|2399.64|2386.64|26
1623441750000|2021-06-11 20:02:30|2399.89|2386.89|2400.23|2387.23|2400.83|2387.83|2399.89|2386.89|34
1623441760000|2021-06-11 20:02:40|2400.15|2387.15|2400.61|2387.61|2400.9|2387.9|2400.15|2387.15|34
1623441770000|2021-06-11 20:02:50|2400.68|2387.68|2401.86|2388.86|2401.97|2388.97|2400.68|2387.68|20
1623441780000|2021-06-11 20:03:00|2401.79|2388.79|2399.81|2386.81|2401.79|2388.79|2399.72|2386.72|37
1623441790000|2021-06-11 20:03:10|2399.77|2386.77|2400|2387|2400.17|2387.17|2399.65|2386.65|31
1623441800000|2021-06-11 20:03:20|2399.99|2386.99|2399.87|2386.87|2400.14|2387.14|2399.11|2386.11|38
1623441810000|2021-06-11 20:03:30|2399.88|2386.88|2399.96|2386.96|2400.52|2387.52|2399.7|2386.7|36
1623441820000|2021-06-11 20:03:40|2399.86|2386.86|2400.95|2387.95|2401.08|2388.08|2399.86|2386.86|28
1623441830000|2021-06-11 20:03:50|2400.9|2387.9|2400.2|2387.2|2400.9|2387.9|2400.2|2387.2|35
1623441840000|2021-06-11 20:04:00|2400.28|2387.28|2401.36|2388.36|2401.38|2388.38|2400.13|2387.13|32
1623441850000|2021-06-11 20:04:10|2401.37|2388.37|2401.72|2388.72|2401.84|2388.84|2401.21|2388.21|36
1623441860000|2021-06-11 20:04:20|2401.76|2388.76|2400.6|2387.6|2402.83|2389.83|2400.6|2387.6|34
1623441870000|2021-06-11 20:04:30|2400.71|2387.71|2401.54|2388.54|2401.54|2388.54|2400.53|2387.53|32
1623441880000|2021-06-11 20:04:40|2401.73|2388.73|2401.55|2388.55|2401.73|2388.73|2401.09|2388.09|33
1623441890000|2021-06-11 20:04:50|2401.39|2388.39|2400.42|2387.42|2401.52|2388.52|2400.36|2387.36|30
1623441900000|2021-06-11 20:05:00|2400.34|2387.34|2401.42|2388.42|2401.47|2388.47|2400.25|2387.25|29
1623441910000|2021-06-11 20:05:10|2401.41|2388.41|2401.64|2388.64|2402.23|2389.23|2401.41|2388.41|25
1623441920000|2021-06-11 20:05:20|2401.58|2388.58|2401.55|2388.55|2402.18|2389.18|2401.55|2388.55|29
1623441930000|2021-06-11 20:05:30|2401.54|2388.54|2402.12|2389.12|2402.41|2389.41|2401.15|2388.15|32
1623441940000|2021-06-11 20:05:40|2402.13|2389.13|2401.96|2388.96|2402.17|2389.17|2401.93|2388.93|22
1623441950000|2021-06-11 20:05:50|2401.98|2388.98|2401.46|2388.46|2401.99|2388.99|2400.77|2387.77|30
1623441960000|2021-06-11 20:06:00|2401.56|2388.56|2401.5|2388.5|2401.84|2388.84|2401.29|2388.29|35
1623441970000|2021-06-11 20:06:10|2401.51|2388.51|2401.47|2388.47|2401.87|2388.87|2401.43|2388.43|31
1623441980000|2021-06-11 20:06:20|2401.53|2388.53|2402.3|2389.3|2402.52|2389.52|2401.53|2388.53|29
1623441990000|2021-06-11 20:06:30|2402.51|2389.51|2402.21|2389.21|2402.89|2389.89|2402.21|2389.21|21
1623442000000|2021-06-11 20:06:40|2402.09|2389.09|2401.04|2388.04|2402.09|2389.09|2400.9|2387.9|27
1623442010000|2021-06-11 20:06:50|2401.1|2388.1|2400.09|2387.09|2401.14|2388.14|2400.05|2387.05|26
1623442020000|2021-06-11 20:07:00|2400.07|2387.07|2399.93|2386.93|2400.07|2387.07|2399.52|2386.52|25
1623442030000|2021-06-11 20:07:10|2400.02|2387.02|2400.97|2387.97|2400.97|2387.97|2399.99|2386.99|28
1623442040000|2021-06-11 20:07:20|2400.95|2387.95|2400.47|2387.47|2400.95|2387.95|2400.25|2387.25|30
1623442050000|2021-06-11 20:07:30|2400.46|2387.46|2400.48|2387.48|2400.66|2387.66|2400.44|2387.44|24
1623442060000|2021-06-11 20:07:40|2400.47|2387.47|2402.18|2389.18|2402.18|2389.18|2400.46|2387.46|26
1623442070000|2021-06-11 20:07:50|2402.22|2389.22|2401.87|2388.87|2402.36|2389.36|2401.78|2388.78|24
1623442080000|2021-06-11 20:08:00|2401.89|2388.89|2402.42|2389.42|2402.47|2389.47|2400.9|2387.9|29
1623442090000|2021-06-11 20:08:10|2402.47|2389.47|2402.59|2389.59|2402.69|2389.69|2402.47|2389.47|19
1623442100000|2021-06-11 20:08:20|2402.56|2389.56|2402.4|2389.4|2402.85|2389.85|2402.3|2389.3|32
1623442110000|2021-06-11 20:08:30|2402.39|2389.39|2403.56|2390.56|2403.73|2390.73|2402.39|2389.39|37
1623442120000|2021-06-11 20:08:40|2403.38|2390.38|2403.66|2390.66|2403.66|2390.66|2403.26|2390.26|26
1623442130000|2021-06-11 20:08:50|2403.63|2390.63|2403.9|2390.9|2403.91|2390.91|2403.37|2390.37|31
1623442140000|2021-06-11 20:09:00|2403.88|2390.88|2403.71|2390.71|2403.96|2390.96|2403.58|2390.58|34
1623442150000|2021-06-11 20:09:10|2403.75|2390.75|2404.67|2391.67|2404.71|2391.71|2403.67|2390.67|36
1623442160000|2021-06-11 20:09:20|2404.71|2391.71|2403.69|2390.69|2404.71|2391.71|2403.6|2390.6|34
1623442170000|2021-06-11 20:09:30|2403.72|2390.72|2405.17|2392.17|2405.17|2392.17|2403.72|2390.72|24
1623442180000|2021-06-11 20:09:40|2405.13|2392.13|2403.89|2390.89|2405.17|2392.17|2403.88|2390.88|34
1623442190000|2021-06-11 20:09:50|2403.98|2390.98|2404.23|2391.23|2404.27|2391.27|2403.74|2390.74|31
1623442200000|2021-06-11 20:10:00|2404.19|2391.19|2403.23|2390.23|2404.19|2391.19|2403.11|2390.11|27
1623442210000|2021-06-11 20:10:10|2403.07|2390.07|2402.73|2389.73|2403.74|2390.74|2402.73|2389.73|37
1623442220000|2021-06-11 20:10:20|2402.94|2389.94|2403.24|2390.24|2403.24|2390.24|2402.76|2389.76|36
1623442230000|2021-06-11 20:10:30|2403.3|2390.3|2403.14|2390.14|2403.3|2390.3|2402.74|2389.74|32
1623442240000|2021-06-11 20:10:40|2403.15|2390.15|2403.48|2390.48|2403.48|2390.48|2402.97|2389.97|22
1623442250000|2021-06-11 20:10:50|2403.54|2390.54|2402.83|2389.83|2404.15|2391.15|2402.79|2389.79|33
1623442260000|2021-06-11 20:11:00|2402.88|2389.88|2402.63|2389.63|2403.09|2390.09|2402.63|2389.63|32
1623442270000|2021-06-11 20:11:10|2402.46|2389.46|2402.4|2389.4|2402.46|2389.46|2401.79|2388.79|32
1623442280000|2021-06-11 20:11:20|2402.25|2389.25|2402.74|2389.74|2402.77|2389.77|2402.18|2389.18|27
1623442290000|2021-06-11 20:11:30|2402.78|2389.78|2402.32|2389.32|2402.83|2389.83|2402.32|2389.32|33
1623442300000|2021-06-11 20:11:40|2402.33|2389.33|2402.73|2389.73|2402.8|2389.8|2402.23|2389.23|33
1623442310000|2021-06-11 20:11:50|2402.76|2389.76|2402.71|2389.71|2402.83|2389.83|2402.65|2389.65|28
1623442320000|2021-06-11 20:12:00|2402.66|2389.66|2402.64|2389.64|2402.79|2389.79|2402.55|2389.55|33
1623442330000|2021-06-11 20:12:10|2402.65|2389.65|2403.33|2390.33|2403.85|2390.85|2402.57|2389.57|33
1623442340000|2021-06-11 20:12:20|2403.37|2390.37|2403.09|2390.09|2403.52|2390.52|2403.06|2390.06|31
1623442350000|2021-06-11 20:12:30|2403.11|2390.11|2405.58|2392.58|2405.74|2392.74|2403.07|2390.07|35
1623442360000|2021-06-11 20:12:40|2405.55|2392.55|2406.02|2393.02|2406.05|2393.05|2405.34|2392.34|29
1623442370000|2021-06-11 20:12:50|2406.1|2393.1|2406.28|2393.28|2406.46|2393.46|2405.96|2392.96|32
1623442380000|2021-06-11 20:13:00|2406.3|2393.3|2406.5|2393.5|2406.53|2393.53|2405.92|2392.92|34
1623442390000|2021-06-11 20:13:10|2406.69|2393.69|2409.63|2396.63|2409.63|2396.63|2406.59|2393.59|34
1623442400000|2021-06-11 20:13:20|2409.86|2396.86|2410.52|2397.52|2410.52|2397.52|2408.26|2395.26|36
1623442410000|2021-06-11 20:13:30|2410.45|2397.45|2410.66|2397.66|2410.82|2397.82|2410.31|2397.31|29
1623442420000|2021-06-11 20:13:40|2410.65|2397.65|2410.26|2397.26|2410.85|2397.85|2409.62|2396.62|27
1623442430000|2021-06-11 20:13:50|2410.14|2397.14|2411.7|2398.7|2411.85|2398.85|2410.14|2397.14|19
1623442440000|2021-06-11 20:14:00|2411.76|2398.76|2412.54|2399.54|2412.54|2399.54|2411.76|2398.76|28
1623442450000|2021-06-11 20:14:10|2412.6|2399.6|2413.56|2400.56|2413.71|2400.71|2412.6|2399.6|32
1623442460000|2021-06-11 20:14:20|2413.43|2400.43|2412.64|2399.64|2413.47|2400.47|2412.64|2399.64|30
1623442470000|2021-06-11 20:14:30|2412.51|2399.51|2412.14|2399.14|2412.53|2399.53|2412.12|2399.12|26
1623442480000|2021-06-11 20:14:40|2412.18|2399.18|2411.53|2398.53|2412.18|2399.18|2411.21|2398.21|35
1623442490000|2021-06-11 20:14:50|2411.54|2398.54|2411.08|2398.08|2411.58|2398.58|2410.88|2397.88|29
1623442500000|2021-06-11 20:15:00|2411.18|2398.18|2412.49|2399.49|2412.49|2399.49|2411.1|2398.1|35
1623442510000|2021-06-11 20:15:10|2412.5|2399.5|2412.71|2399.71|2413.09|2400.09|2412.4|2399.4|33
1623442520000|2021-06-11 20:15:20|2412.67|2399.67|2413.76|2400.76|2413.83|2400.83|2412.67|2399.67|34
1623442530000|2021-06-11 20:15:30|2413.73|2400.73|2413.48|2400.48|2414|2401|2412.82|2399.82|34
1623442540000|2021-06-11 20:15:40|2413.44|2400.44|2413.48|2400.48|2413.48|2400.48|2413.05|2400.05|29
1623442550000|2021-06-11 20:15:50|2413.51|2400.51|2414.04|2401.04|2414.24|2401.24|2413.37|2400.37|29
1623442560000|2021-06-11 20:16:00|2414.08|2401.08|2413.28|2400.28|2414.22|2401.22|2413.28|2400.28|27
1623442570000|2021-06-11 20:16:10|2413.24|2400.24|2413.56|2400.56|2413.56|2400.56|2412.9|2399.9|25
1623442580000|2021-06-11 20:16:20|2413.57|2400.57|2413.03|2400.03|2413.63|2400.63|2412.84|2399.84|29
1623442590000|2021-06-11 20:16:30|2413.11|2400.11|2413.56|2400.56|2413.56|2400.56|2412.96|2399.96|25
1623442600000|2021-06-11 20:16:40|2413.59|2400.59|2413.38|2400.38|2413.62|2400.62|2413.26|2400.26|26
1623442610000|2021-06-11 20:16:50|2413.24|2400.24|2413.41|2400.41|2413.49|2400.49|2413.19|2400.19|30
1623442620000|2021-06-11 20:17:00|2413.43|2400.43|2412.85|2399.85|2413.43|2400.43|2412.85|2399.85|32
1623442630000|2021-06-11 20:17:10|2412.84|2399.84|2411.01|2398.01|2412.84|2399.84|2411.01|2398.01|34
1623442640000|2021-06-11 20:17:20|2410.92|2397.92|2410.08|2397.08|2411.14|2398.14|2409.92|2396.92|37
1623442650000|2021-06-11 20:17:30|2410|2397|2409.69|2396.69|2410.01|2397.01|2409.57|2396.57|25
1623442660000|2021-06-11 20:17:40|2409.63|2396.63|2409.44|2396.44|2409.65|2396.65|2409.42|2396.42|32
1623442670000|2021-06-11 20:17:50|2409.43|2396.43|2409.31|2396.31|2409.58|2396.58|2409.31|2396.31|30
1623442680000|2021-06-11 20:18:00|2409.29|2396.29|2409|2396|2409.29|2396.29|2408.67|2395.67|31
1623442690000|2021-06-11 20:18:10|2408.98|2395.98|2409.71|2396.71|2409.73|2396.73|2408.94|2395.94|29
1623442700000|2021-06-11 20:18:20|2409.73|2396.73|2408.87|2395.87|2409.76|2396.76|2408.87|2395.87|31
1623442710000|2021-06-11 20:18:30|2408.89|2395.89|2408.6|2395.6|2409.02|2396.02|2408.38|2395.38|32
1623442720000|2021-06-11 20:18:40|2408.63|2395.63|2408.42|2395.42|2408.67|2395.67|2407.68|2394.68|34
1623442730000|2021-06-11 20:18:50|2408.13|2395.13|2407.48|2394.48|2408.13|2395.13|2407.48|2394.48|29
1623442740000|2021-06-11 20:19:00|2407.54|2394.54|2409.08|2396.08|2409.08|2396.08|2407.49|2394.49|36
1623442750000|2021-06-11 20:19:10|2409.27|2396.27|2410.56|2397.56|2410.56|2397.56|2408.88|2395.88|38
1623442760000|2021-06-11 20:19:20|2410.55|2397.55|2410.93|2397.93|2411.18|2398.18|2410.5|2397.5|34
1623442770000|2021-06-11 20:19:30|2410.98|2397.98|2411.54|2398.54|2411.74|2398.74|2410.86|2397.86|33
1623442780000|2021-06-11 20:19:40|2411.48|2398.48|2411.12|2398.12|2411.48|2398.48|2411.02|2398.02|34
1623442790000|2021-06-11 20:19:50|2411.23|2398.23|2410.46|2397.46|2411.44|2398.44|2410.46|2397.46|37
1623442800000|2021-06-11 20:20:00|2410.37|2397.37|2410.44|2397.44|2410.44|2397.44|2409.98|2396.98|31
1623442810000|2021-06-11 20:20:10|2410.6|2397.6|2410.03|2397.03|2410.86|2397.86|2409.84|2396.84|36
1623442820000|2021-06-11 20:20:20|2410.04|2397.04|2409.78|2396.78|2410.04|2397.04|2409.76|2396.76|23
1623442830000|2021-06-11 20:20:30|2409.77|2396.77|2409.02|2396.02|2409.77|2396.77|2408.94|2395.94|31
1623442840000|2021-06-11 20:20:40|2409.25|2396.25|2409.32|2396.32|2409.53|2396.53|2408.92|2395.92|33
1623442850000|2021-06-11 20:20:50|2409.3|2396.3|2409.19|2396.19|2409.97|2396.97|2409.19|2396.19|30
1623442860000|2021-06-11 20:21:00|2409.16|2396.16|2409.45|2396.45|2409.94|2396.94|2409.04|2396.04|25
1623442870000|2021-06-11 20:21:10|2409.42|2396.42|2407.48|2394.48|2409.42|2396.42|2407.38|2394.38|38
1623442880000|2021-06-11 20:21:20|2407.46|2394.46|2407.37|2394.37|2407.72|2394.72|2407|2394|39
1623442890000|2021-06-11 20:21:30|2407.47|2394.47|2406.45|2393.45|2407.91|2394.91|2406.45|2393.45|38
1623442900000|2021-06-11 20:21:40|2406.44|2393.44|2405.5|2392.5|2406.44|2393.44|2405.5|2392.5|33
1623442910000|2021-06-11 20:21:50|2405.49|2392.49|2404.79|2391.79|2406.2|2393.2|2404.79|2391.79|33
1623442920000|2021-06-11 20:22:00|2404.46|2391.46|2404.18|2391.18|2404.8|2391.8|2403.99|2390.99|34
1623442930000|2021-06-11 20:22:10|2404.14|2391.14|2403.78|2390.78|2404.19|2391.19|2403.57|2390.57|34
1623442940000|2021-06-11 20:22:20|2403.58|2390.58|2402.44|2389.44|2403.73|2390.73|2402.34|2389.34|37
1623442950000|2021-06-11 20:22:30|2402.42|2389.42|2401.97|2388.97|2402.42|2389.42|2401.67|2388.67|33
1623442960000|2021-06-11 20:22:40|2401.98|2388.98|2402.33|2389.33|2402.46|2389.46|2401.84|2388.84|26
1623442970000|2021-06-11 20:22:50|2402.31|2389.31|2402.04|2389.04|2402.32|2389.32|2401.53|2388.53|35
1623442980000|2021-06-11 20:23:00|2402.21|2389.21|2400.65|2387.65|2402.54|2389.54|2400.65|2387.65|31
1623442990000|2021-06-11 20:23:10|2400.7|2387.7|2400.63|2387.63|2400.89|2387.89|2400.48|2387.48|29
1623443000000|2021-06-11 20:23:20|2400.57|2387.57|2400.93|2387.93|2401.2|2388.2|2400.47|2387.47|32
1623443010000|2021-06-11 20:23:30|2400.89|2387.89|2400.51|2387.51|2400.92|2387.92|2400.33|2387.33|33
1623443020000|2021-06-11 20:23:40|2400.57|2387.57|2400.62|2387.62|2401.02|2388.02|2400.57|2387.57|31
1623443030000|2021-06-11 20:23:50|2400.53|2387.53|2400.17|2387.17|2400.73|2387.73|2400.17|2387.17|35
1623443040000|2021-06-11 20:24:00|2400.2|2387.2|2400.23|2387.23|2400.3|2387.3|2400.01|2387.01|29
1623443050000|2021-06-11 20:24:10|2400.29|2387.29|2399.29|2386.29|2401.05|2388.05|2399|2386|40
1623443060000|2021-06-11 20:24:20|2399.31|2386.31|2399.4|2386.4|2399.69|2386.69|2399.14|2386.14|38
1623443070000|2021-06-11 20:24:30|2399.39|2386.39|2399.65|2386.65|2399.71|2386.71|2398.67|2385.67|34
1623443080000|2021-06-11 20:24:40|2399.64|2386.64|2399.59|2386.59|2400.56|2387.56|2399.59|2386.59|33
1623443090000|2021-06-11 20:24:50|2399.69|2386.69|2399.56|2386.56|2400.13|2387.13|2399.25|2386.25|37
1623443100000|2021-06-11 20:25:00|2399.52|2386.52|2401.22|2388.22|2401.22|2388.22|2399.13|2386.13|35
1623443110000|2021-06-11 20:25:10|2401.21|2388.21|2401.61|2388.61|2401.61|2388.61|2401.08|2388.08|29
1623443120000|2021-06-11 20:25:20|2401.6|2388.6|2401.62|2388.62|2401.83|2388.83|2401.6|2388.6|22
1623443130000|2021-06-11 20:25:30|2401.64|2388.64|2401.28|2388.28|2401.64|2388.64|2401.17|2388.17|31
1623443140000|2021-06-11 20:25:40|2401.34|2388.34|2402.08|2389.08|2403.48|2390.48|2401.29|2388.29|30
1623443150000|2021-06-11 20:25:50|2401.95|2388.95|2403.15|2390.15|2403.79|2390.79|2401.89|2388.89|34
1623443160000|2021-06-11 20:26:00|2402.86|2389.86|2403.07|2390.07|2403.25|2390.25|2402.08|2389.08|35
1623443170000|2021-06-11 20:26:10|2403.14|2390.14|2405.04|2392.04|2406.02|2393.02|2403.14|2390.14|33
1623443180000|2021-06-11 20:26:20|2404.98|2391.98|2404.46|2391.46|2404.98|2391.98|2403.56|2390.56|36
1623443190000|2021-06-11 20:26:30|2404.67|2391.67|2405.03|2392.03|2405.23|2392.23|2404.67|2391.67|27
1623443200000|2021-06-11 20:26:40|2405.08|2392.08|2404.9|2391.9|2405.16|2392.16|2404.74|2391.74|32
1623443210000|2021-06-11 20:26:50|2404.91|2391.91|2405.21|2392.21|2405.43|2392.43|2404.91|2391.91|29
1623443220000|2021-06-11 20:27:00|2405.25|2392.25|2404.23|2391.23|2405.33|2392.33|2404.16|2391.16|30
1623443230000|2021-06-11 20:27:10|2404.34|2391.34|2403.45|2390.45|2404.94|2391.94|2403.45|2390.45|29
1623443240000|2021-06-11 20:27:20|2403.42|2390.42|2404.19|2391.19|2404.23|2391.23|2403.15|2390.15|36
1623443250000|2021-06-11 20:27:30|2404.24|2391.24|2404.37|2391.37|2404.4|2391.4|2404.17|2391.17|29
1623443260000|2021-06-11 20:27:40|2404.39|2391.39|2405.08|2392.08|2405.15|2392.15|2404.33|2391.33|29
1623443270000|2021-06-11 20:27:50|2405.05|2392.05|2404.97|2391.97|2405.5|2392.5|2404.69|2391.69|35
1623443280000|2021-06-11 20:28:00|2404.94|2391.94|2406.72|2393.72|2406.97|2393.97|2404.89|2391.89|36
1623443290000|2021-06-11 20:28:10|2406.69|2393.69|2407.62|2394.62|2407.63|2394.63|2406.46|2393.46|30
1623443300000|2021-06-11 20:28:20|2407.51|2394.51|2408.38|2395.38|2408.5|2395.5|2407.46|2394.46|33
1623443310000|2021-06-11 20:28:30|2408.36|2395.36|2408.86|2395.86|2409.36|2396.36|2408.35|2395.35|32
1623443320000|2021-06-11 20:28:40|2408.79|2395.79|2409.3|2396.3|2409.3|2396.3|2408.55|2395.55|33
1623443330000|2021-06-11 20:28:50|2409.38|2396.38|2410.35|2397.35|2410.35|2397.35|2409.18|2396.18|37
1623443340000|2021-06-11 20:29:00|2410.36|2397.36|2411.7|2398.7|2411.71|2398.71|2410.18|2397.18|37
1623443350000|2021-06-11 20:29:10|2411.71|2398.71|2411.15|2398.15|2412.23|2399.23|2411.15|2398.15|30
1623443360000|2021-06-11 20:29:20|2411.12|2398.12|2411.52|2398.52|2411.58|2398.58|2410.26|2397.26|38
1623443370000|2021-06-11 20:29:30|2411.59|2398.59|2411.94|2398.94|2412.41|2399.41|2411.58|2398.58|34
1623443380000|2021-06-11 20:29:40|2411.89|2398.89|2411.89|2398.89|2412.05|2399.05|2411.79|2398.79|39
1623443390000|2021-06-11 20:29:50|2411.59|2398.59|2412.12|2399.12|2412.62|2399.62|2411.59|2398.59|38
1623443400000|2021-06-11 20:30:00|2412.09|2399.09|2412.65|2399.65|2412.7|2399.7|2412.08|2399.08|33
1623443410000|2021-06-11 20:30:10|2412.61|2399.61|2412.44|2399.44|2412.74|2399.74|2412.3|2399.3|30
1623443420000|2021-06-11 20:30:20|2412.53|2399.53|2411.87|2398.87|2412.53|2399.53|2411.87|2398.87|27
1623443430000|2021-06-11 20:30:30|2411.93|2398.93|2410.69|2397.69|2412.01|2399.01|2410.63|2397.63|33
1623443440000|2021-06-11 20:30:40|2410.66|2397.66|2409.82|2396.82|2410.68|2397.68|2409.76|2396.76|29
1623443450000|2021-06-11 20:30:50|2409.87|2396.87|2411.45|2398.45|2411.45|2398.45|2409.86|2396.86|34
1623443460000|2021-06-11 20:31:00|2411|2398|2409.65|2396.65|2411.12|2398.12|2409.43|2396.43|36
1623443470000|2021-06-11 20:31:10|2409.56|2396.56|2409.19|2396.19|2409.56|2396.56|2408.86|2395.86|29
1623443480000|2021-06-11 20:31:20|2409.15|2396.15|2410.17|2397.17|2410.17|2397.17|2409.13|2396.13|24
1623443490000|2021-06-11 20:31:30|2410.16|2397.16|2410.01|2397.01|2410.17|2397.17|2409.47|2396.47|21
1623443500000|2021-06-11 20:31:40|2410.12|2397.12|2411.15|2398.15|2411.95|2398.95|2410.12|2397.12|30
1623443510000|2021-06-11 20:31:50|2411.1|2398.1|2412.02|2399.02|2414.47|2401.47|2411.1|2398.1|31
1623443520000|2021-06-11 20:32:00|2412.04|2399.04|2414.65|2401.65|2415.41|2402.41|2411.62|2398.62|32
1623443530000|2021-06-11 20:32:10|2414.56|2401.56|2414.97|2401.97|2415.86|2402.86|2412.62|2399.62|36
1623443540000|2021-06-11 20:32:20|2414.9|2401.9|2415.44|2402.44|2415.71|2402.71|2414.9|2401.9|30
1623443550000|2021-06-11 20:32:30|2415.49|2402.49|2414.49|2401.49|2415.56|2402.56|2414.32|2401.32|31
1623443560000|2021-06-11 20:32:40|2414.61|2401.61|2413.52|2400.52|2414.61|2401.61|2413.52|2400.52|33
1623443570000|2021-06-11 20:32:50|2413.51|2400.51|2412.48|2399.48|2413.9|2400.9|2412.4|2399.4|37
1623443580000|2021-06-11 20:33:00|2412.63|2399.63|2412.75|2399.75|2412.75|2399.75|2412.23|2399.23|27
1623443590000|2021-06-11 20:33:10|2412.74|2399.74|2413.33|2400.33|2413.76|2400.76|2412.74|2399.74|32
1623443600000|2021-06-11 20:33:20|2413.29|2400.29|2412.37|2399.37|2413.48|2400.48|2412.36|2399.36|34
1623443610000|2021-06-11 20:33:30|2412.38|2399.38|2412.31|2399.31|2412.59|2399.59|2412.3|2399.3|29
1623443620000|2021-06-11 20:33:40|2412.33|2399.33|2412.83|2399.83|2413.16|2400.16|2412.28|2399.28|33
1623443630000|2021-06-11 20:33:50|2412.81|2399.81|2411.95|2398.95|2412.94|2399.94|2411.95|2398.95|28
1623443640000|2021-06-11 20:34:00|2411.92|2398.92|2410.71|2397.71|2412.05|2399.05|2410.67|2397.67|32
1623443650000|2021-06-11 20:34:10|2410.7|2397.7|2409.3|2396.3|2410.77|2397.77|2409.25|2396.25|29
1623443660000|2021-06-11 20:34:20|2409.31|2396.31|2410.43|2397.43|2410.7|2397.7|2409.31|2396.31|36
1623443670000|2021-06-11 20:34:30|2410.37|2397.37|2408.36|2395.36|2410.54|2397.54|2408.31|2395.31|36
1623443680000|2021-06-11 20:34:40|2408.37|2395.37|2407.46|2394.46|2408.54|2395.54|2407.36|2394.36|32
1623443690000|2021-06-11 20:34:50|2407.39|2394.39|2406.5|2393.5|2407.39|2394.39|2406.4|2393.4|30
1623443700000|2021-06-11 20:35:00|2406.51|2393.51|2407.43|2394.43|2408.13|2395.13|2406.48|2393.48|37
1623443710000|2021-06-11 20:35:10|2407.44|2394.44|2406.07|2393.07|2407.44|2394.44|2406.07|2393.07|35
1623443720000|2021-06-11 20:35:20|2406.06|2393.06|2405.75|2392.75|2406.13|2393.13|2405.65|2392.65|29
1623443730000|2021-06-11 20:35:30|2405.64|2392.64|2405.51|2392.51|2406.14|2393.14|2405.51|2392.51|31
1623443740000|2021-06-11 20:35:40|2405.59|2392.59|2403.87|2390.87|2405.59|2392.59|2403.68|2390.68|36
1623443750000|2021-06-11 20:35:50|2403.92|2390.92|2403.68|2390.68|2404.05|2391.05|2403.56|2390.56|34
1623443760000|2021-06-11 20:36:00|2403.73|2390.73|2405.29|2392.29|2405.29|2392.29|2403.73|2390.73|34
1623443770000|2021-06-11 20:36:10|2405.39|2392.39|2404.9|2391.9|2405.72|2392.72|2404.84|2391.84|31
1623443780000|2021-06-11 20:36:20|2404.91|2391.91|2405.43|2392.43|2405.43|2392.43|2404.86|2391.86|32
1623443790000|2021-06-11 20:36:30|2405.49|2392.49|2406.88|2393.88|2406.88|2393.88|2405.41|2392.41|35
1623443800000|2021-06-11 20:36:40|2406.94|2393.94|2407.68|2394.68|2407.81|2394.81|2406.94|2393.94|36
1623443810000|2021-06-11 20:36:50|2407.65|2394.65|2408.76|2395.76|2409.09|2396.09|2407.65|2394.65|34
1623443820000|2021-06-11 20:37:00|2408.84|2395.84|2409.06|2396.06|2409.16|2396.16|2408.61|2395.61|38
1623443830000|2021-06-11 20:37:10|2409.09|2396.09|2409.46|2396.46|2409.46|2396.46|2408.99|2395.99|32
1623443840000|2021-06-11 20:37:20|2409.43|2396.43|2409.41|2396.41|2410.14|2397.14|2409.25|2396.25|35
1623443850000|2021-06-11 20:37:30|2409.28|2396.28|2409.59|2396.59|2409.85|2396.85|2409.28|2396.28|31
1623443860000|2021-06-11 20:37:40|2409.62|2396.62|2410.08|2397.08|2410.34|2397.34|2409.61|2396.61|36
1623443870000|2021-06-11 20:37:50|2410.07|2397.07|2411.03|2398.03|2411.03|2398.03|2410.04|2397.04|33
1623443880000|2021-06-11 20:38:00|2411.04|2398.04|2409.17|2396.17|2411.05|2398.05|2409.17|2396.17|33
1623443890000|2021-06-11 20:38:10|2409.16|2396.16|2409.04|2396.04|2409.34|2396.34|2409.04|2396.04|26
1623443900000|2021-06-11 20:38:20|2409.12|2396.12|2408.53|2395.53|2409.12|2396.12|2408.44|2395.44|21
1623443910000|2021-06-11 20:38:30|2408.49|2395.49|2407.6|2394.6|2408.6|2395.6|2407.6|2394.6|30
1623443920000|2021-06-11 20:38:40|2407.58|2394.58|2406.66|2393.66|2407.58|2394.58|2406.51|2393.51|34
1623443930000|2021-06-11 20:38:50|2406.68|2393.68|2406.72|2393.72|2406.76|2393.76|2406.6|2393.6|28
1623443940000|2021-06-11 20:39:00|2406.73|2393.73|2407.54|2394.54|2407.59|2394.59|2406.72|2393.72|21
1623443950000|2021-06-11 20:39:10|2407.59|2394.59|2407.34|2394.34|2407.59|2394.59|2407.28|2394.28|28
1623443960000|2021-06-11 20:39:20|2407.3|2394.3|2407.43|2394.43|2407.52|2394.52|2407.22|2394.22|20
1623443970000|2021-06-11 20:39:30|2407.39|2394.39|2406.65|2393.65|2407.39|2394.39|2406.61|2393.61|25
1623443980000|2021-06-11 20:39:40|2406.62|2393.62|2406.18|2393.18|2406.62|2393.62|2406.08|2393.08|27
1623443990000|2021-06-11 20:39:50|2406.13|2393.13|2405.49|2392.49|2406.18|2393.18|2405.44|2392.44|22
1623444000000|2021-06-11 20:40:00|2405.48|2392.48|2404.92|2391.92|2405.95|2392.95|2404.92|2391.92|36
1623444010000|2021-06-11 20:40:10|2404.91|2391.91|2404.58|2391.58|2404.95|2391.95|2404.57|2391.57|18
1623444020000|2021-06-11 20:40:20|2404.6|2391.6|2404|2391|2404.74|2391.74|2403.99|2390.99|32
1623444030000|2021-06-11 20:40:30|2403.98|2390.98|2404.72|2391.72|2404.85|2391.85|2403.8|2390.8|35
1623444040000|2021-06-11 20:40:40|2404.61|2391.61|2405.75|2392.75|2405.75|2392.75|2404.55|2391.55|35
1623444050000|2021-06-11 20:40:50|2405.79|2392.79|2406.33|2393.33|2406.33|2393.33|2405.69|2392.69|30
1623444060000|2021-06-11 20:41:00|2406.12|2393.12|2407.93|2394.93|2407.94|2394.94|2406.1|2393.1|33
1623444070000|2021-06-11 20:41:10|2408.14|2395.14|2408.14|2395.14|2408.14|2395.14|2407.61|2394.61|30
1623444080000|2021-06-11 20:41:20|2408.16|2395.16|2407.89|2394.89|2408.21|2395.21|2407.89|2394.89|28
1623444090000|2021-06-11 20:41:30|2407.92|2394.92|2408.83|2395.83|2408.91|2395.91|2407.9|2394.9|27
1623444100000|2021-06-11 20:41:40|2408.88|2395.88|2408.79|2395.79|2409.31|2396.31|2408.67|2395.67|35
1623444110000|2021-06-11 20:41:50|2408.83|2395.83|2408.93|2395.93|2409.03|2396.03|2408.81|2395.81|25
1623444120000|2021-06-11 20:42:00|2409|2396|2410.35|2397.35|2410.69|2397.69|2408.99|2395.99|31
1623444130000|2021-06-11 20:42:10|2410.3|2397.3|2409.27|2396.27|2410.3|2397.3|2409.14|2396.14|29
1623444140000|2021-06-11 20:42:20|2409.24|2396.24|2409.69|2396.69|2409.8|2396.8|2409.08|2396.08|35
1623444150000|2021-06-11 20:42:30|2409.7|2396.7|2408.93|2395.93|2409.73|2396.73|2408.85|2395.85|35
1623444160000|2021-06-11 20:42:40|2408.92|2395.92|2409.03|2396.03|2409.03|2396.03|2408.81|2395.81|26
1623444170000|2021-06-11 20:42:50|2409|2396|2408.25|2395.25|2409|2396|2408.18|2395.18|22
1623444180000|2021-06-11 20:43:00|2408.22|2395.22|2408.17|2395.17|2408.23|2395.23|2408.1|2395.1|22
1623444190000|2021-06-11 20:43:10|2408.11|2395.11|2407.81|2394.81|2408.16|2395.16|2407.73|2394.73|25
1623444200000|2021-06-11 20:43:20|2407.83|2394.83|2408.76|2395.76|2408.77|2395.77|2407.66|2394.66|24
1623444210000|2021-06-11 20:43:30|2408.82|2395.82|2408.42|2395.42|2409.35|2396.35|2408.22|2395.22|29
1623444220000|2021-06-11 20:43:40|2408.43|2395.43|2407.83|2394.83|2408.43|2395.43|2407.71|2394.71|28
1623444230000|2021-06-11 20:43:50|2407.73|2394.73|2407.28|2394.28|2407.82|2394.82|2407.28|2394.28|32
1623444240000|2021-06-11 20:44:00|2407.26|2394.26|2406.5|2393.5|2407.28|2394.28|2406.5|2393.5|18
1623481200000|2021-06-12 07:00:00|2306.17|2293.17|2306.81|2293.81|2307.16|2294.16|2306.09|2293.09|35
1623481210000|2021-06-12 07:00:10|2306.89|2293.89|2308.78|2295.78|2308.78|2295.78|2306.89|2293.89|34
1623481220000|2021-06-12 07:00:20|2308.76|2295.76|2308.98|2295.98|2309.17|2296.17|2308.48|2295.48|32
1623481230000|2021-06-12 07:00:30|2308.97|2295.97|2309.11|2296.11|2309.16|2296.16|2308.95|2295.95|26
1623481240000|2021-06-12 07:00:40|2309.07|2296.07|2309.11|2296.11|2309.15|2296.15|2308.95|2295.95|15
1623481250000|2021-06-12 07:00:50|2309.12|2296.12|2310.2|2297.2|2310.61|2297.61|2309.12|2296.12|33
1623481260000|2021-06-12 07:01:00|2310.23|2297.23|2310.83|2297.83|2310.88|2297.88|2310.16|2297.16|39
1623481270000|2021-06-12 07:01:10|2310.88|2297.88|2310.62|2297.62|2311.52|2298.52|2310.62|2297.62|36
1623481280000|2021-06-12 07:01:20|2310.41|2297.41|2309.13|2296.13|2310.41|2297.41|2309.13|2296.13|37
1623481290000|2021-06-12 07:01:30|2309.17|2296.17|2309.98|2296.98|2309.98|2296.98|2309.01|2296.01|34
1623481300000|2021-06-12 07:01:40|2309.99|2296.99|2310.35|2297.35|2310.75|2297.75|2309.95|2296.95|33
1623481310000|2021-06-12 07:01:50|2310.29|2297.29|2310.46|2297.46|2310.92|2297.92|2310.29|2297.29|37
1623481320000|2021-06-12 07:02:00|2310.65|2297.65|2310.6|2297.6|2310.84|2297.84|2310.18|2297.18|28
1623481330000|2021-06-12 07:02:10|2310.81|2297.81|2309.71|2296.71|2310.81|2297.81|2309.55|2296.55|35
1623481340000|2021-06-12 07:02:20|2309.69|2296.69|2310.14|2297.14|2310.39|2297.39|2309.65|2296.65|33
1623481350000|2021-06-12 07:02:30|2310.17|2297.17|2311.03|2298.03|2311.09|2298.09|2310.12|2297.12|33
1623481360000|2021-06-12 07:02:40|2311.07|2298.07|2312.26|2299.26|2312.26|2299.26|2310.92|2297.92|27
1623481370000|2021-06-12 07:02:50|2312.39|2299.39|2311.83|2298.83|2312.64|2299.64|2311.67|2298.67|34
1623481380000|2021-06-12 07:03:00|2311.86|2298.86|2311.89|2298.89|2311.89|2298.89|2311.56|2298.56|32
1623481390000|2021-06-12 07:03:10|2311.86|2298.86|2311.75|2298.75|2311.9|2298.9|2311.63|2298.63|35
1623481400000|2021-06-12 07:03:20|2311.74|2298.74|2311.55|2298.55|2311.87|2298.87|2311.48|2298.48|23
1623481410000|2021-06-12 07:03:30|2311.56|2298.56|2312.64|2299.64|2312.64|2299.64|2311.56|2298.56|25
1623481420000|2021-06-12 07:03:40|2312.65|2299.65|2313.25|2300.25|2313.33|2300.33|2312.59|2299.59|29
1623481430000|2021-06-12 07:03:50|2313.27|2300.27|2314|2301|2314.39|2301.39|2313.27|2300.27|36
1623481440000|2021-06-12 07:04:00|2313.61|2300.61|2314.25|2301.25|2314.42|2301.42|2313.41|2300.41|38
1623481450000|2021-06-12 07:04:10|2314.24|2301.24|2313.93|2300.93|2314.34|2301.34|2313.75|2300.75|33
1623481460000|2021-06-12 07:04:20|2313.98|2300.98|2313.58|2300.58|2314.09|2301.09|2313.23|2300.23|34
1623481470000|2021-06-12 07:04:30|2313.57|2300.57|2314.03|2301.03|2314.16|2301.16|2313.37|2300.37|31
1623481480000|2021-06-12 07:04:40|2313.99|2300.99|2315.78|2302.78|2315.8|2302.8|2313.98|2300.98|36
1623481490000|2021-06-12 07:04:50|2315.8|2302.8|2316.64|2303.64|2316.64|2303.64|2315.46|2302.46|32
1623481500000|2021-06-12 07:05:00|2316.39|2303.39|2318.97|2305.97|2318.97|2305.97|2315.37|2302.37|39
1623481510000|2021-06-12 07:05:10|2319.03|2306.03|2316.93|2303.93|2319.03|2306.03|2316.93|2303.93|35
1623481520000|2021-06-12 07:05:20|2316.91|2303.91|2318.06|2305.06|2318.55|2305.55|2316.54|2303.54|35
1623481530000|2021-06-12 07:05:30|2318.07|2305.07|2319.27|2306.27|2321.39|2308.39|2317.99|2304.99|39
1623481540000|2021-06-12 07:05:40|2319.24|2306.24|2319.59|2306.59|2320.72|2307.72|2319.1|2306.1|32
1623481550000|2021-06-12 07:05:50|2319.35|2306.35|2318.78|2305.78|2319.52|2306.52|2318.21|2305.21|39
1623481560000|2021-06-12 07:06:00|2318.83|2305.83|2318.62|2305.62|2319.34|2306.34|2318.38|2305.38|38
1623481570000|2021-06-12 07:06:10|2318.7|2305.7|2318.66|2305.66|2319.45|2306.45|2318.56|2305.56|39
1623481580000|2021-06-12 07:06:20|2318.58|2305.58|2319.13|2306.13|2319.45|2306.45|2318.41|2305.41|30
1623481590000|2021-06-12 07:06:30|2319.12|2306.12|2321.62|2308.62|2321.62|2308.62|2318.67|2305.67|35
1623481600000|2021-06-12 07:06:40|2321.68|2308.68|2323.75|2310.75|2323.75|2310.75|2320.99|2307.99|32
1623481610000|2021-06-12 07:06:50|2323.76|2310.76|2323.53|2310.53|2323.95|2310.95|2322.84|2309.84|35
1623481620000|2021-06-12 07:07:00|2323.45|2310.45|2323.82|2310.82|2323.82|2310.82|2322.45|2309.45|35
1623481630000|2021-06-12 07:07:10|2323.6|2310.6|2322.38|2309.38|2324.21|2311.21|2322.38|2309.38|36
1623481640000|2021-06-12 07:07:20|2322.3|2309.3|2322.12|2309.12|2322.47|2309.47|2321.7|2308.7|33
1623481650000|2021-06-12 07:07:30|2322.1|2309.1|2323.54|2310.54|2323.6|2310.6|2322.02|2309.02|36
1623481660000|2021-06-12 07:07:40|2323.52|2310.52|2324.15|2311.15|2324.17|2311.17|2323.49|2310.49|30
1623481670000|2021-06-12 07:07:50|2324.18|2311.18|2324.54|2311.54|2324.56|2311.56|2323.03|2310.03|35
1623481680000|2021-06-12 07:08:00|2324.58|2311.58|2324.47|2311.47|2324.58|2311.58|2323.99|2310.99|36
1623481690000|2021-06-12 07:08:10|2324.48|2311.48|2323.54|2310.54|2324.54|2311.54|2323.47|2310.47|34
1623481700000|2021-06-12 07:08:20|2323.56|2310.56|2322.52|2309.52|2323.56|2310.56|2321.98|2308.98|36
1623481710000|2021-06-12 07:08:30|2322.54|2309.54|2322.37|2309.37|2322.74|2309.74|2322.34|2309.34|34
1623481720000|2021-06-12 07:08:40|2322.39|2309.39|2322.69|2309.69|2323.09|2310.09|2321.85|2308.85|39
1623481730000|2021-06-12 07:08:50|2322.78|2309.78|2323.12|2310.12|2323.13|2310.13|2322.68|2309.68|30
1623481740000|2021-06-12 07:09:00|2323.15|2310.15|2324.36|2311.36|2324.42|2311.42|2323.01|2310.01|38
1623481750000|2021-06-12 07:09:10|2324.39|2311.39|2325.25|2312.25|2325.26|2312.26|2324.19|2311.19|30
1623481760000|2021-06-12 07:09:20|2325.07|2312.07|2324.38|2311.38|2325.07|2312.07|2324.14|2311.14|37
1623481770000|2021-06-12 07:09:30|2324.35|2311.35|2326.38|2313.38|2326.57|2313.57|2324.11|2311.11|33
1623481780000|2021-06-12 07:09:40|2326.4|2313.4|2327.57|2314.57|2328.01|2315.01|2326.4|2313.4|37
1623481790000|2021-06-12 07:09:50|2327.61|2314.61|2327.32|2314.32|2328.05|2315.05|2327.32|2314.32|33
1623481800000|2021-06-12 07:10:00|2327.08|2314.08|2327.27|2314.27|2327.81|2314.81|2326.96|2313.96|34
1623481810000|2021-06-12 07:10:10|2327.29|2314.29|2325.64|2312.64|2327.29|2314.29|2325.64|2312.64|35
1623481820000|2021-06-12 07:10:20|2325.63|2312.63|2325.66|2312.66|2325.89|2312.89|2325.42|2312.42|27
1623481830000|2021-06-12 07:10:30|2325.71|2312.71|2325.91|2312.91|2326.25|2313.25|2325.71|2312.71|29
1623481840000|2021-06-12 07:10:40|2325.88|2312.88|2325.78|2312.78|2326.03|2313.03|2325.78|2312.78|20
1623481850000|2021-06-12 07:10:50|2325.81|2312.81|2324.65|2311.65|2325.81|2312.81|2324.6|2311.6|26
1623481860000|2021-06-12 07:11:00|2324.62|2311.62|2324.99|2311.99|2325.57|2312.57|2324.16|2311.16|35
1623481870000|2021-06-12 07:11:10|2324.97|2311.97|2323.83|2310.83|2324.99|2311.99|2323.83|2310.83|37
1623481880000|2021-06-12 07:11:20|2323.91|2310.91|2322.58|2309.58|2323.91|2310.91|2322.58|2309.58|37
1623481890000|2021-06-12 07:11:30|2322.59|2309.59|2323.88|2310.88|2323.88|2310.88|2322.59|2309.59|33
1623481900000|2021-06-12 07:11:40|2323.87|2310.87|2324.32|2311.32|2324.53|2311.53|2323.79|2310.79|36
1623481910000|2021-06-12 07:11:50|2324.31|2311.31|2325.09|2312.09|2325.26|2312.26|2324.23|2311.23|36
1623481920000|2021-06-12 07:12:00|2325.25|2312.25|2325.29|2312.29|2325.39|2312.39|2324.8|2311.8|36
1623481930000|2021-06-12 07:12:10|2325.33|2312.33|2323.8|2310.8|2325.33|2312.33|2323.75|2310.75|37
1623481940000|2021-06-12 07:12:20|2323.81|2310.81|2322.38|2309.38|2323.92|2310.92|2322.38|2309.38|33
1623481950000|2021-06-12 07:12:30|2322.36|2309.36|2321.15|2308.15|2322.44|2309.44|2320.53|2307.53|35
1623481960000|2021-06-12 07:12:40|2321.17|2308.17|2320.58|2307.58|2321.17|2308.17|2319.38|2306.38|35
1623481970000|2021-06-12 07:12:50|2320.63|2307.63|2321.69|2308.69|2321.69|2308.69|2320.61|2307.61|35
1623481980000|2021-06-12 07:13:00|2321.72|2308.72|2322.11|2309.11|2322.19|2309.19|2321.66|2308.66|31
1623481990000|2021-06-12 07:13:10|2322.08|2309.08|2321.42|2308.42|2322.11|2309.11|2321.42|2308.42|27
1623482000000|2021-06-12 07:13:20|2321.46|2308.46|2320.74|2307.74|2321.55|2308.55|2320.74|2307.74|30
1623482010000|2021-06-12 07:13:30|2320.73|2307.73|2320.04|2307.04|2321.26|2308.26|2320.04|2307.04|31
1623482020000|2021-06-12 07:13:40|2320.1|2307.1|2319.7|2306.7|2320.58|2307.58|2319.65|2306.65|32
1623482030000|2021-06-12 07:13:50|2319.72|2306.72|2320.49|2307.49|2320.82|2307.82|2319.72|2306.72|29
1623482040000|2021-06-12 07:14:00|2320.22|2307.22|2318.23|2305.23|2320.23|2307.23|2318.23|2305.23|34
1623482050000|2021-06-12 07:14:10|2318.3|2305.3|2319.17|2306.17|2319.17|2306.17|2318.09|2305.09|33
1623482060000|2021-06-12 07:14:20|2319.44|2306.44|2320.25|2307.25|2320.25|2307.25|2319.44|2306.44|33
1623482070000|2021-06-12 07:14:30|2320.23|2307.23|2321.18|2308.18|2321.18|2308.18|2320.17|2307.17|37
1623482080000|2021-06-12 07:14:40|2321.17|2308.17|2322.26|2309.26|2322.55|2309.55|2321.17|2308.17|34
1623482090000|2021-06-12 07:14:50|2322.24|2309.24|2323.65|2310.65|2323.68|2310.68|2321.98|2308.98|35
1623482100000|2021-06-12 07:15:00|2323.75|2310.75|2321.66|2308.66|2323.84|2310.84|2321.66|2308.66|37
1623482110000|2021-06-12 07:15:10|2321.63|2308.63|2320.37|2307.37|2321.63|2308.63|2320.29|2307.29|33
1623482120000|2021-06-12 07:15:20|2320.33|2307.33|2318.95|2305.95|2320.41|2307.41|2318.91|2305.91|31
1623482130000|2021-06-12 07:15:30|2318.99|2305.99|2318.99|2305.99|2319|2306|2318.53|2305.53|30
1623482140000|2021-06-12 07:15:40|2319|2306|2318.58|2305.58|2319.15|2306.15|2318.51|2305.51|29
1623482150000|2021-06-12 07:15:50|2318.48|2305.48|2317.72|2304.72|2318.48|2305.48|2317.53|2304.53|30
1623482160000|2021-06-12 07:16:00|2317.63|2304.63|2317.31|2304.31|2317.76|2304.76|2317.3|2304.3|35
1623482170000|2021-06-12 07:16:10|2317.39|2304.39|2317.28|2304.28|2317.45|2304.45|2317.28|2304.28|29
1623482180000|2021-06-12 07:16:20|2317.27|2304.27|2317.36|2304.36|2317.52|2304.52|2317.27|2304.27|27
1623482190000|2021-06-12 07:16:30|2317.32|2304.32|2319.41|2306.41|2320.12|2307.12|2317.31|2304.31|35
1623482200000|2021-06-12 07:16:40|2319.44|2306.44|2318.54|2305.54|2319.51|2306.51|2318.54|2305.54|34
1623482210000|2021-06-12 07:16:50|2318.55|2305.55|2318.66|2305.66|2318.67|2305.67|2318.5|2305.5|29
1623482220000|2021-06-12 07:17:00|2318.65|2305.65|2317.87|2304.87|2318.65|2305.65|2317.52|2304.52|31
1623482230000|2021-06-12 07:17:10|2317.85|2304.85|2316.9|2303.9|2317.85|2304.85|2316.74|2303.74|26
1623482240000|2021-06-12 07:17:20|2316.92|2303.92|2317.23|2304.23|2317.29|2304.29|2316.62|2303.62|29
1623482250000|2021-06-12 07:17:30|2317.32|2304.32|2316.73|2303.73|2317.32|2304.32|2316.63|2303.63|27
1623482260000|2021-06-12 07:17:40|2316.7|2303.7|2316.93|2303.93|2316.93|2303.93|2316.59|2303.59|30
1623482270000|2021-06-12 07:17:50|2316.91|2303.91|2315.31|2302.31|2316.95|2303.95|2315.31|2302.31|33
1623482280000|2021-06-12 07:18:00|2315.27|2302.27|2317.17|2304.17|2317.43|2304.43|2315.24|2302.24|36
1623482290000|2021-06-12 07:18:10|2317.21|2304.21|2317.47|2304.47|2317.5|2304.5|2317.1|2304.1|27
1623482300000|2021-06-12 07:18:20|2317.53|2304.53|2319.49|2306.49|2319.49|2306.49|2317.53|2304.53|35
1623482310000|2021-06-12 07:18:30|2319.56|2306.56|2320.92|2307.92|2320.92|2307.92|2319.56|2306.56|36
1623482320000|2021-06-12 07:18:40|2320.87|2307.87|2320.33|2307.33|2320.87|2307.87|2318.98|2305.98|37
1623482330000|2021-06-12 07:18:50|2320.34|2307.34|2320.91|2307.91|2321.08|2308.08|2320.3|2307.3|32
1623482340000|2021-06-12 07:19:00|2320.99|2307.99|2321.42|2308.42|2321.42|2308.42|2320.91|2307.91|30
1623482350000|2021-06-12 07:19:10|2321.39|2308.39|2320.9|2307.9|2321.47|2308.47|2320.85|2307.85|35
1623482360000|2021-06-12 07:19:20|2320.85|2307.85|2319.99|2306.99|2320.89|2307.89|2319.95|2306.95|29
1623482370000|2021-06-12 07:19:30|2320|2307|2320.87|2307.87|2320.97|2307.97|2320|2307|32
1623482380000|2021-06-12 07:19:40|2320.92|2307.92|2320.19|2307.19|2320.93|2307.93|2320.02|2307.02|33
1623482390000|2021-06-12 07:19:50|2320.18|2307.18|2320.52|2307.52|2320.6|2307.6|2320.1|2307.1|37
1623482400000|2021-06-12 07:20:00|2320.82|2307.82|2320.71|2307.71|2321.23|2308.23|2320.66|2307.66|33
1623482410000|2021-06-12 07:20:10|2320.75|2307.75|2321.2|2308.2|2321.2|2308.2|2320.72|2307.72|32
1623482420000|2021-06-12 07:20:20|2321.3|2308.3|2320.22|2307.22|2321.3|2308.3|2320.21|2307.21|31
1623482430000|2021-06-12 07:20:30|2320.19|2307.19|2319.16|2306.16|2320.25|2307.25|2319.16|2306.16|28
1623482440000|2021-06-12 07:20:40|2319.18|2306.18|2318.95|2305.95|2319.18|2306.18|2318.95|2305.95|25
1623482450000|2021-06-12 07:20:50|2318.92|2305.92|2318.26|2305.26|2318.93|2305.93|2317.84|2304.84|35
1623482460000|2021-06-12 07:21:00|2318.19|2305.19|2317.99|2304.99|2318.7|2305.7|2317.88|2304.88|30
1623482470000|2021-06-12 07:21:10|2318.05|2305.05|2319.48|2306.48|2319.48|2306.48|2317.98|2304.98|36
1623482480000|2021-06-12 07:21:20|2319.44|2306.44|2320.55|2307.55|2320.55|2307.55|2319.3|2306.3|34
1623482490000|2021-06-12 07:21:30|2320.62|2307.62|2320.27|2307.27|2320.8|2307.8|2320.27|2307.27|31
1623482500000|2021-06-12 07:21:40|2320.29|2307.29|2320.78|2307.78|2320.92|2307.92|2320.28|2307.28|35
1623482510000|2021-06-12 07:21:50|2320.81|2307.81|2322.09|2309.09|2322.2|2309.2|2320.81|2307.81|35
1623482520000|2021-06-12 07:22:00|2322.06|2309.06|2321.29|2308.29|2322.16|2309.16|2321.02|2308.02|33
1623482530000|2021-06-12 07:22:10|2321.26|2308.26|2321.55|2308.55|2321.55|2308.55|2320.84|2307.84|33
1623482540000|2021-06-12 07:22:20|2321.71|2308.71|2321.51|2308.51|2321.71|2308.71|2321.35|2308.35|33
1623482550000|2021-06-12 07:22:30|2321.47|2308.47|2320.71|2307.71|2321.47|2308.47|2320.51|2307.51|29
1623482560000|2021-06-12 07:22:40|2320.69|2307.69|2320.1|2307.1|2320.71|2307.71|2320|2307|28
1623482570000|2021-06-12 07:22:50|2320.11|2307.11|2320.2|2307.2|2320.4|2307.4|2320.01|2307.01|38
1623482580000|2021-06-12 07:23:00|2320.15|2307.15|2319.54|2306.54|2320.2|2307.2|2319.43|2306.43|29
1623482590000|2021-06-12 07:23:10|2319.51|2306.51|2319.5|2306.5|2319.58|2306.58|2319.43|2306.43|27
1623482600000|2021-06-12 07:23:20|2319.51|2306.51|2319.61|2306.61|2319.62|2306.62|2319.51|2306.51|19
1623482610000|2021-06-12 07:23:30|2319.59|2306.59|2319.69|2306.69|2319.82|2306.82|2319.59|2306.59|27
1623482620000|2021-06-12 07:23:40|2319.71|2306.71|2320.62|2307.62|2320.73|2307.73|2319.71|2306.71|31
1623482630000|2021-06-12 07:23:50|2320.52|2307.52|2320.4|2307.4|2320.52|2307.52|2320.36|2307.36|16
1623482640000|2021-06-12 07:24:00|2320.41|2307.41|2320.54|2307.54|2320.54|2307.54|2320.3|2307.3|27
1623482650000|2021-06-12 07:24:10|2320.61|2307.61|2320.54|2307.54|2320.67|2307.67|2320.51|2307.51|24
1623482660000|2021-06-12 07:24:20|2320.53|2307.53|2320.91|2307.91|2320.98|2307.98|2320.49|2307.49|28
1623482670000|2021-06-12 07:24:30|2320.88|2307.88|2322.28|2309.28|2322.28|2309.28|2320.88|2307.88|26
1623482680000|2021-06-12 07:24:40|2322.24|2309.24|2322|2309|2322.24|2309.24|2321.92|2308.92|30
1623482690000|2021-06-12 07:24:50|2321.96|2308.96|2320.88|2307.88|2321.98|2308.98|2320.85|2307.85|25
1623482700000|2021-06-12 07:25:00|2320.85|2307.85|2321.36|2308.36|2321.38|2308.38|2320.05|2307.05|30
1623482710000|2021-06-12 07:25:10|2321.37|2308.37|2321.83|2308.83|2321.83|2308.83|2321.37|2308.37|37
1623482720000|2021-06-12 07:25:20|2321.82|2308.82|2321.59|2308.59|2321.84|2308.84|2321.55|2308.55|30
1623482730000|2021-06-12 07:25:30|2321.56|2308.56|2320.22|2307.22|2321.56|2308.56|2319.94|2306.94|28
1623482740000|2021-06-12 07:25:40|2320.24|2307.24|2321.04|2308.04|2321.53|2308.53|2320.24|2307.24|34
1623482750000|2021-06-12 07:25:50|2321.01|2308.01|2320.56|2307.56|2321.01|2308.01|2320.3|2307.3|29
1623482760000|2021-06-12 07:26:00|2320.53|2307.53|2320.49|2307.49|2320.56|2307.56|2320.11|2307.11|27
1623482770000|2021-06-12 07:26:10|2320.48|2307.48|2319.44|2306.44|2320.48|2307.48|2319.43|2306.43|35
1623482780000|2021-06-12 07:26:20|2319.47|2306.47|2320.78|2307.78|2320.78|2307.78|2319.44|2306.44|29
1623482790000|2021-06-12 07:26:30|2320.81|2307.81|2320.99|2307.99|2320.99|2307.99|2320.65|2307.65|29
1623482800000|2021-06-12 07:26:40|2321.06|2308.06|2320.6|2307.6|2321.07|2308.07|2320.57|2307.57|30
1623482810000|2021-06-12 07:26:50|2320.56|2307.56|2319.9|2306.9|2320.56|2307.56|2319.88|2306.88|23
1623482820000|2021-06-12 07:27:00|2319.88|2306.88|2320.14|2307.14|2320.15|2307.15|2319.79|2306.79|33
1623482830000|2021-06-12 07:27:10|2320.08|2307.08|2319.91|2306.91|2320.25|2307.25|2319.9|2306.9|24
1623482840000|2021-06-12 07:27:20|2319.99|2306.99|2319.43|2306.43|2319.99|2306.99|2319.43|2306.43|29
1623482850000|2021-06-12 07:27:30|2319.3|2306.3|2318.53|2305.53|2319.38|2306.38|2318.31|2305.31|31
1623482860000|2021-06-12 07:27:40|2318.52|2305.52|2320.12|2307.12|2320.21|2307.21|2318.5|2305.5|37
1623482870000|2021-06-12 07:27:50|2320.08|2307.08|2320.79|2307.79|2320.79|2307.79|2320.08|2307.08|34
1623482880000|2021-06-12 07:28:00|2320.81|2307.81|2320.82|2307.82|2321.02|2308.02|2320.75|2307.75|33
1623482890000|2021-06-12 07:28:10|2320.76|2307.76|2320.1|2307.1|2320.77|2307.77|2320.1|2307.1|28
1623482900000|2021-06-12 07:28:20|2320.16|2307.16|2319.35|2306.35|2320.17|2307.17|2319.34|2306.34|25
1623482910000|2021-06-12 07:28:30|2319.39|2306.39|2320.08|2307.08|2320.08|2307.08|2319.3|2306.3|29
1623482920000|2021-06-12 07:28:40|2320.33|2307.33|2320.08|2307.08|2320.39|2307.39|2320.07|2307.07|38
1623482930000|2021-06-12 07:28:50|2320.07|2307.07|2320.19|2307.19|2320.35|2307.35|2320.07|2307.07|24
1623482940000|2021-06-12 07:29:00|2320.22|2307.22|2320.02|2307.02|2320.23|2307.23|2319.86|2306.86|33
1623482950000|2021-06-12 07:29:10|2320.01|2307.01|2320.22|2307.22|2320.24|2307.24|2320.01|2307.01|28
1623482960000|2021-06-12 07:29:20|2320.19|2307.19|2319.97|2306.97|2320.49|2307.49|2319.97|2306.97|28
1623482970000|2021-06-12 07:29:30|2319.98|2306.98|2320.92|2307.92|2320.92|2307.92|2319.92|2306.92|25
1623482980000|2021-06-12 07:29:40|2320.93|2307.93|2320.51|2307.51|2320.97|2307.97|2320.51|2307.51|34
1623482990000|2021-06-12 07:29:50|2320.53|2307.53|2319.57|2306.57|2320.53|2307.53|2319.48|2306.48|31
1623483000000|2021-06-12 07:30:00|2319.62|2306.62|2320.7|2307.7|2320.81|2307.81|2319.62|2306.62|37
1623483010000|2021-06-12 07:30:10|2320.69|2307.69|2320.06|2307.06|2320.82|2307.82|2319.83|2306.83|33
1623483020000|2021-06-12 07:30:20|2320.21|2307.21|2320.94|2307.94|2320.96|2307.96|2319.78|2306.78|34
1623483030000|2021-06-12 07:30:30|2320.99|2307.99|2320.21|2307.21|2320.99|2307.99|2320.08|2307.08|32
1623483040000|2021-06-12 07:30:40|2320.2|2307.2|2320.66|2307.66|2320.7|2307.7|2320.1|2307.1|32
1623483050000|2021-06-12 07:30:50|2320.69|2307.69|2320.59|2307.59|2320.7|2307.7|2320.51|2307.51|35
1623483060000|2021-06-12 07:31:00|2320.58|2307.58|2319.8|2306.8|2320.63|2307.63|2319.72|2306.72|34
1623483070000|2021-06-12 07:31:10|2319.79|2306.79|2319.71|2306.71|2319.98|2306.98|2319.59|2306.59|25
1623483080000|2021-06-12 07:31:20|2319.69|2306.69|2320.19|2307.19|2320.52|2307.52|2319.68|2306.68|31
1623483090000|2021-06-12 07:31:30|2320.12|2307.12|2319.52|2306.52|2320.12|2307.12|2319.51|2306.51|35
1623483100000|2021-06-12 07:31:40|2319.57|2306.57|2319.35|2306.35|2319.58|2306.58|2319.14|2306.14|30
1623483110000|2021-06-12 07:31:50|2319.34|2306.34|2320.04|2307.04|2320.21|2307.21|2319.34|2306.34|30
1623483120000|2021-06-12 07:32:00|2320.05|2307.05|2320.06|2307.06|2320.12|2307.12|2319.94|2306.94|26
1623483130000|2021-06-12 07:32:10|2320.03|2307.03|2321.77|2308.77|2321.95|2308.95|2319.97|2306.97|33
1623483140000|2021-06-12 07:32:20|2321.75|2308.75|2320.66|2307.66|2322.04|2309.04|2320.59|2307.59|28
1623483150000|2021-06-12 07:32:30|2320.67|2307.67|2321.5|2308.5|2321.5|2308.5|2320.65|2307.65|34
1623483160000|2021-06-12 07:32:40|2321.53|2308.53|2320.65|2307.65|2321.89|2308.89|2320.65|2307.65|34
1623483170000|2021-06-12 07:32:50|2320.66|2307.66|2320.32|2307.32|2320.71|2307.71|2320.32|2307.32|33
1623483180000|2021-06-12 07:33:00|2320.35|2307.35|2320.22|2307.22|2320.43|2307.43|2320.2|2307.2|34
1623483190000|2021-06-12 07:33:10|2320.32|2307.32|2319.7|2306.7|2320.43|2307.43|2319.67|2306.67|29
1623483200000|2021-06-12 07:33:20|2319.64|2306.64|2319.44|2306.44|2319.71|2306.71|2319.35|2306.35|29
1623483210000|2021-06-12 07:33:30|2319.48|2306.48|2320.48|2307.48|2320.57|2307.57|2319.42|2306.42|32
1623483220000|2021-06-12 07:33:40|2320.44|2307.44|2320.25|2307.25|2320.72|2307.72|2320.25|2307.25|32
1623483230000|2021-06-12 07:33:50|2320.03|2307.03|2319.69|2306.69|2320.03|2307.03|2319.52|2306.52|36
1623483240000|2021-06-12 07:34:00|2319.66|2306.66|2319.2|2306.2|2319.66|2306.66|2319.19|2306.19|31
1623483250000|2021-06-12 07:34:10|2319.21|2306.21|2319.32|2306.32|2319.39|2306.39|2319.18|2306.18|33
1623483260000|2021-06-12 07:34:20|2319.64|2306.64|2320.13|2307.13|2320.19|2307.19|2319.35|2306.35|38
1623483270000|2021-06-12 07:34:30|2320.17|2307.17|2319.6|2306.6|2320.54|2307.54|2319.57|2306.57|35
1623483280000|2021-06-12 07:34:40|2319.61|2306.61|2320.16|2307.16|2320.21|2307.21|2319.59|2306.59|31
1623483290000|2021-06-12 07:34:50|2320.15|2307.15|2321.08|2308.08|2321.08|2308.08|2319.89|2306.89|34
1623483300000|2021-06-12 07:35:00|2321.17|2308.17|2321.38|2308.38|2321.55|2308.55|2321.15|2308.15|36
1623483310000|2021-06-12 07:35:10|2321.2|2308.2|2322.83|2309.83|2322.87|2309.87|2320.93|2307.93|36
1623483320000|2021-06-12 07:35:20|2322.85|2309.85|2324.61|2311.61|2324.61|2311.61|2322.85|2309.85|33
1623483330000|2021-06-12 07:35:30|2324.46|2311.46|2324.17|2311.17|2324.48|2311.48|2323.85|2310.85|34
1623483340000|2021-06-12 07:35:40|2324.29|2311.29|2324.97|2311.97|2324.97|2311.97|2324.29|2311.29|36
1623483350000|2021-06-12 07:35:50|2325.12|2312.12|2325.5|2312.5|2325.5|2312.5|2324.89|2311.89|35
1623483360000|2021-06-12 07:36:00|2325.51|2312.51|2324.88|2311.88|2325.65|2312.65|2324.61|2311.61|36
1623483370000|2021-06-12 07:36:10|2325.03|2312.03|2324.92|2311.92|2325.1|2312.1|2324.85|2311.85|33
1623483380000|2021-06-12 07:36:20|2324.88|2311.88|2324.43|2311.43|2324.9|2311.9|2324.28|2311.28|33
1623483390000|2021-06-12 07:36:30|2324.5|2311.5|2324.9|2311.9|2324.9|2311.9|2324.31|2311.31|26
1623483400000|2021-06-12 07:36:40|2324.92|2311.92|2324.91|2311.91|2325.09|2312.09|2324.77|2311.77|33
1623483410000|2021-06-12 07:36:50|2324.95|2311.95|2324.62|2311.62|2325.19|2312.19|2324.53|2311.53|32
1623483420000|2021-06-12 07:37:00|2324.15|2311.15|2325.14|2312.14|2325.22|2312.22|2324.15|2311.15|36
1623483430000|2021-06-12 07:37:10|2325.15|2312.15|2324.57|2311.57|2325.15|2312.15|2324.3|2311.3|34
1623483440000|2021-06-12 07:37:20|2324.51|2311.51|2324.3|2311.3|2324.51|2311.51|2323.76|2310.76|32
1623483450000|2021-06-12 07:37:30|2324.28|2311.28|2325.19|2312.19|2325.19|2312.19|2324.25|2311.25|32
1623483460000|2021-06-12 07:37:40|2325.15|2312.15|2326.06|2313.06|2326.08|2313.08|2324.98|2311.98|35
1623483470000|2021-06-12 07:37:50|2326.07|2313.07|2326.33|2313.33|2326.57|2313.57|2326.05|2313.05|35
1623483480000|2021-06-12 07:38:00|2326.32|2313.32|2325.72|2312.72|2326.32|2313.32|2325.64|2312.64|27
1623483490000|2021-06-12 07:38:10|2325.74|2312.74|2327.12|2314.12|2327.2|2314.2|2325.7|2312.7|35
1623483500000|2021-06-12 07:38:20|2327.07|2314.07|2328.39|2315.39|2328.39|2315.39|2327.06|2314.06|35
1623483510000|2021-06-12 07:38:30|2328.34|2315.34|2327.25|2314.25|2328.43|2315.43|2327.25|2314.25|38
1623483520000|2021-06-12 07:38:40|2327.27|2314.27|2328.24|2315.24|2328.24|2315.24|2327.22|2314.22|31
1623483530000|2021-06-12 07:38:50|2328.12|2315.12|2328.14|2315.14|2328.32|2315.32|2327.95|2314.95|24
1623483540000|2021-06-12 07:39:00|2328.17|2315.17|2330.13|2317.13|2330.97|2317.97|2328.16|2315.16|39
1623483550000|2021-06-12 07:39:10|2330.09|2317.09|2329.07|2316.07|2330.24|2317.24|2329.07|2316.07|31
1623483560000|2021-06-12 07:39:20|2329.16|2316.16|2329.56|2316.56|2329.64|2316.64|2328.96|2315.96|31
1623483570000|2021-06-12 07:39:30|2329.62|2316.62|2329.76|2316.76|2329.82|2316.82|2329.49|2316.49|32
1623483580000|2021-06-12 07:39:40|2329.78|2316.78|2329.53|2316.53|2329.98|2316.98|2329.53|2316.53|29
1623483590000|2021-06-12 07:39:50|2329.48|2316.48|2329.1|2316.1|2329.96|2316.96|2328.98|2315.98|33
1623483600000|2021-06-12 07:40:00|2329.17|2316.17|2328.49|2315.49|2329.21|2316.21|2328.33|2315.33|33
1623483610000|2021-06-12 07:40:10|2328.56|2315.56|2327.99|2314.99|2328.62|2315.62|2327.93|2314.93|29
1623483620000|2021-06-12 07:40:20|2327.96|2314.96|2328.23|2315.23|2328.46|2315.46|2327.77|2314.77|34
1623483630000|2021-06-12 07:40:30|2328.25|2315.25|2328.09|2315.09|2328.39|2315.39|2328.08|2315.08|27
1623483640000|2021-06-12 07:40:40|2328.1|2315.1|2327.64|2314.64|2328.11|2315.11|2327.61|2314.61|25
1623483650000|2021-06-12 07:40:50|2327.61|2314.61|2326.98|2313.98|2327.66|2314.66|2326.96|2313.96|28
1623483660000|2021-06-12 07:41:00|2326.92|2313.92|2327.35|2314.35|2327.62|2314.62|2326.69|2313.69|38
1623483670000|2021-06-12 07:41:10|2327.53|2314.53|2328.52|2315.52|2328.55|2315.55|2327.41|2314.41|32
1623483680000|2021-06-12 07:41:20|2328.55|2315.55|2327.73|2314.73|2328.68|2315.68|2327.73|2314.73|28
1623483690000|2021-06-12 07:41:30|2327.71|2314.71|2328.26|2315.26|2328.26|2315.26|2327.71|2314.71|21
1623483700000|2021-06-12 07:41:40|2328.47|2315.47|2329.01|2316.01|2329.03|2316.03|2328.45|2315.45|27
1623483710000|2021-06-12 07:41:50|2328.99|2315.99|2328.55|2315.55|2328.99|2315.99|2328.29|2315.29|26
1623483720000|2021-06-12 07:42:00|2328.52|2315.52|2329.56|2316.56|2329.56|2316.56|2328.52|2315.52|25
1623483730000|2021-06-12 07:42:10|2329.57|2316.57|2330.32|2317.32|2330.78|2317.78|2329.57|2316.57|25
1623483740000|2021-06-12 07:42:20|2330.29|2317.29|2329.6|2316.6|2330.32|2317.32|2329.6|2316.6|26
1623483750000|2021-06-12 07:42:30|2329.63|2316.63|2330.04|2317.04|2330.04|2317.04|2329.2|2316.2|28
1623483760000|2021-06-12 07:42:40|2330.11|2317.11|2330.3|2317.3|2330.53|2317.53|2330.11|2317.11|28
1623483770000|2021-06-12 07:42:50|2330.28|2317.28|2330.5|2317.5|2330.66|2317.66|2330.28|2317.28|21
1623483780000|2021-06-12 07:43:00|2330.47|2317.47|2329.78|2316.78|2330.47|2317.47|2329.78|2316.78|24
1623483790000|2021-06-12 07:43:10|2329.63|2316.63|2329.64|2316.64|2329.75|2316.75|2329.58|2316.58|21
1623483800000|2021-06-12 07:43:20|2329.61|2316.61|2329.05|2316.05|2329.61|2316.61|2328.9|2315.9|23
1623483810000|2021-06-12 07:43:30|2329.09|2316.09|2329.46|2316.46|2329.46|2316.46|2329.09|2316.09|26
1623483820000|2021-06-12 07:43:40|2329.47|2316.47|2330.07|2317.07|2330.08|2317.08|2329.47|2316.47|34
1623483830000|2021-06-12 07:43:50|2330.05|2317.05|2330.45|2317.45|2330.53|2317.53|2330.02|2317.02|34
1623483840000|2021-06-12 07:44:00|2330.6|2317.6|2331.1|2318.1|2331.16|2318.16|2330.6|2317.6|34
1623483850000|2021-06-12 07:44:10|2331.05|2318.05|2330.47|2317.47|2331.42|2318.42|2330.46|2317.46|32
1623483860000|2021-06-12 07:44:20|2330.5|2317.5|2331.05|2318.05|2331.08|2318.08|2330.45|2317.45|35
1623483870000|2021-06-12 07:44:30|2331.25|2318.25|2331.06|2318.06|2331.39|2318.39|2330.66|2317.66|28
1623483880000|2021-06-12 07:44:40|2331.1|2318.1|2331.36|2318.36|2331.48|2318.48|2331.05|2318.05|31
1623483890000|2021-06-12 07:44:50|2331.38|2318.38|2331.58|2318.58|2331.58|2318.58|2331.18|2318.18|26
1623483900000|2021-06-12 07:45:00|2331.63|2318.63|2330.81|2317.81|2331.64|2318.64|2330.81|2317.81|27
1623483910000|2021-06-12 07:45:10|2330.82|2317.82|2329.85|2316.85|2330.88|2317.88|2329.85|2316.85|22
1623483920000|2021-06-12 07:45:20|2329.86|2316.86|2329.43|2316.43|2330.02|2317.02|2329.42|2316.42|36
1623483930000|2021-06-12 07:45:30|2329.44|2316.44|2328.61|2315.61|2330.78|2317.78|2328.49|2315.49|35
1623483940000|2021-06-12 07:45:40|2328.6|2315.6|2328.19|2315.19|2328.62|2315.62|2328.19|2315.19|33
1623483950000|2021-06-12 07:45:50|2328.17|2315.17|2328.52|2315.52|2328.63|2315.63|2328.14|2315.14|31
1623483960000|2021-06-12 07:46:00|2328.53|2315.53|2326.84|2313.84|2328.53|2315.53|2326.84|2313.84|30
1623483970000|2021-06-12 07:46:10|2326.73|2313.73|2326.23|2313.23|2326.87|2313.87|2326.21|2313.21|28
1623483980000|2021-06-12 07:46:20|2326.24|2313.24|2326.78|2313.78|2327.22|2314.22|2326.24|2313.24|33
1623483990000|2021-06-12 07:46:30|2326.68|2313.68|2326.76|2313.76|2326.83|2313.83|2326.62|2313.62|26
1623484000000|2021-06-12 07:46:40|2326.8|2313.8|2327.59|2314.59|2327.59|2314.59|2326.71|2313.71|29
1623484010000|2021-06-12 07:46:50|2327.6|2314.6|2327.5|2314.5|2327.85|2314.85|2327.33|2314.33|34
1623484020000|2021-06-12 07:47:00|2327.4|2314.4|2326.7|2313.7|2327.4|2314.4|2326.58|2313.58|34
1623484030000|2021-06-12 07:47:10|2326.67|2313.67|2327.47|2314.47|2327.75|2314.75|2326.37|2313.37|36
1623484040000|2021-06-12 07:47:20|2327.56|2314.56|2326.47|2313.47|2327.57|2314.57|2326.41|2313.41|33
1623484050000|2021-06-12 07:47:30|2326.45|2313.45|2326.43|2313.43|2326.46|2313.46|2325.98|2312.98|34
1623484060000|2021-06-12 07:47:40|2326.38|2313.38|2325.72|2312.72|2326.41|2313.41|2325.68|2312.68|36
1623484070000|2021-06-12 07:47:50|2325.7|2312.7|2326.82|2313.82|2326.82|2313.82|2325.52|2312.52|34
1623484080000|2021-06-12 07:48:00|2326.87|2313.87|2325.83|2312.83|2327.07|2314.07|2325.81|2312.81|30
1623484090000|2021-06-12 07:48:10|2325.84|2312.84|2326.37|2313.37|2326.37|2313.37|2325.79|2312.79|33
1623484100000|2021-06-12 07:48:20|2326.49|2313.49|2326.28|2313.28|2326.49|2313.49|2326.2|2313.2|24
1623484110000|2021-06-12 07:48:30|2326.24|2313.24|2326.85|2313.85|2326.87|2313.87|2326.24|2313.24|35
1623484120000|2021-06-12 07:48:40|2326.86|2313.86|2327.45|2314.45|2327.65|2314.65|2326.82|2313.82|28
1623484130000|2021-06-12 07:48:50|2327.39|2314.39|2328.08|2315.08|2328.2|2315.2|2327.33|2314.33|29
1623484140000|2021-06-12 07:49:00|2328|2315|2328.18|2315.18|2328.23|2315.23|2328|2315|33
1623484150000|2021-06-12 07:49:10|2328.2|2315.2|2329.19|2316.19|2329.84|2316.84|2328.2|2315.2|35
1623484160000|2021-06-12 07:49:20|2329.44|2316.44|2329.92|2316.92|2329.97|2316.97|2329.36|2316.36|31
1623484170000|2021-06-12 07:49:30|2330.01|2317.01|2330.83|2317.83|2330.97|2317.97|2330.01|2317.01|32
1623484180000|2021-06-12 07:49:40|2330.79|2317.79|2330.38|2317.38|2330.82|2317.82|2330.3|2317.3|29
1623484190000|2021-06-12 07:49:50|2330.27|2317.27|2331.63|2318.63|2331.63|2318.63|2330.22|2317.22|31
1623484200000|2021-06-12 07:50:00|2331.64|2318.64|2332.05|2319.05|2332.05|2319.05|2331.58|2318.58|23
1623484210000|2021-06-12 07:50:10|2331.96|2318.96|2331.79|2318.79|2331.99|2318.99|2331.62|2318.62|35
1623484220000|2021-06-12 07:50:20|2331.76|2318.76|2330.67|2317.67|2331.76|2318.76|2330.67|2317.67|31
1623484230000|2021-06-12 07:50:30|2330.49|2317.49|2330.25|2317.25|2330.52|2317.52|2330.16|2317.16|30
1623484240000|2021-06-12 07:50:40|2330.23|2317.23|2329.96|2316.96|2330.33|2317.33|2329.92|2316.92|31
1623484250000|2021-06-12 07:50:50|2329.94|2316.94|2329.59|2316.59|2330.12|2317.12|2329.26|2316.26|31
1623484260000|2021-06-12 07:51:00|2329.63|2316.63|2329.1|2316.1|2330.37|2317.37|2329.05|2316.05|32
1623484270000|2021-06-12 07:51:10|2329|2316|2328.55|2315.55|2329.08|2316.08|2328.5|2315.5|35
1623484280000|2021-06-12 07:51:20|2328.89|2315.89|2329.3|2316.3|2329.3|2316.3|2328.62|2315.62|35
1623484290000|2021-06-12 07:51:30|2329.31|2316.31|2330.26|2317.26|2330.35|2317.35|2329.1|2316.1|37
1623484300000|2021-06-12 07:51:40|2330.03|2317.03|2331.18|2318.18|2331.18|2318.18|2329.89|2316.89|38
1623484310000|2021-06-12 07:51:50|2331.11|2318.11|2331.56|2318.56|2331.64|2318.64|2331.11|2318.11|35
1623484320000|2021-06-12 07:52:00|2331.53|2318.53|2331.99|2318.99|2332.05|2319.05|2331.37|2318.37|34
1623484330000|2021-06-12 07:52:10|2332|2319|2332.24|2319.24|2332.25|2319.25|2331.62|2318.62|31
1623484340000|2021-06-12 07:52:20|2332.14|2319.14|2332.23|2319.23|2332.27|2319.27|2331.91|2318.91|33
1623484350000|2021-06-12 07:52:30|2332.26|2319.26|2332.24|2319.24|2332.29|2319.29|2332.23|2319.23|22
1623484360000|2021-06-12 07:52:40|2332.22|2319.22|2331.89|2318.89|2332.27|2319.27|2331.89|2318.89|28
1623484370000|2021-06-12 07:52:50|2331.92|2318.92|2331.84|2318.84|2332.01|2319.01|2331.81|2318.81|20
1623484380000|2021-06-12 07:53:00|2331.8|2318.8|2331.69|2318.69|2331.86|2318.86|2331.38|2318.38|31
1623484390000|2021-06-12 07:53:10|2331.06|2318.06|2330.54|2317.54|2331.06|2318.06|2330.45|2317.45|36
1623484400000|2021-06-12 07:53:20|2330.52|2317.52|2330.69|2317.69|2330.72|2317.72|2330.48|2317.48|30
1623484410000|2021-06-12 07:53:30|2330.68|2317.68|2331.48|2318.48|2331.89|2318.89|2330.63|2317.63|37
1623484420000|2021-06-12 07:53:40|2331.49|2318.49|2331.2|2318.2|2331.49|2318.49|2331.08|2318.08|27
1623484430000|2021-06-12 07:53:50|2331.24|2318.24|2331.82|2318.82|2332.07|2319.07|2331.24|2318.24|24
1623484440000|2021-06-12 07:54:00|2331.83|2318.83|2331.47|2318.47|2331.96|2318.96|2331.27|2318.27|38
1623484450000|2021-06-12 07:54:10|2331.46|2318.46|2331.54|2318.54|2331.57|2318.57|2331.45|2318.45|25
1623484460000|2021-06-12 07:54:20|2331.52|2318.52|2332.17|2319.17|2332.17|2319.17|2331.5|2318.5|35
1623484470000|2021-06-12 07:54:30|2332.14|2319.14|2332.08|2319.08|2332.19|2319.19|2332.04|2319.04|33
1623484480000|2021-06-12 07:54:40|2332.07|2319.07|2330.81|2317.81|2332.12|2319.12|2330.76|2317.76|33
1623484490000|2021-06-12 07:54:50|2330.88|2317.88|2331.66|2318.66|2331.66|2318.66|2330.53|2317.53|38
1623484500000|2021-06-12 07:55:00|2331.64|2318.64|2330.29|2317.29|2331.74|2318.74|2330.29|2317.29|32
1623484510000|2021-06-12 07:55:10|2330.27|2317.27|2329.75|2316.75|2330.43|2317.43|2329.75|2316.75|32
1623484520000|2021-06-12 07:55:20|2329.69|2316.69|2330.55|2317.55|2330.65|2317.65|2329.26|2316.26|36
1623484530000|2021-06-12 07:55:30|2330.47|2317.47|2330.85|2317.85|2330.9|2317.9|2330.47|2317.47|32
1623484540000|2021-06-12 07:55:40|2330.81|2317.81|2331.5|2318.5|2331.51|2318.51|2330.76|2317.76|30
1623484550000|2021-06-12 07:55:50|2331.48|2318.48|2330.76|2317.76|2331.49|2318.49|2330.6|2317.6|30
1623484560000|2021-06-12 07:56:00|2330.62|2317.62|2331.45|2318.45|2331.45|2318.45|2329.86|2316.86|36
1623484570000|2021-06-12 07:56:10|2331.56|2318.56|2331.16|2318.16|2331.71|2318.71|2330.96|2317.96|30
1623484580000|2021-06-12 07:56:20|2331.17|2318.17|2331.2|2318.2|2331.34|2318.34|2331.08|2318.08|33
1623484590000|2021-06-12 07:56:30|2331.3|2318.3|2331.1|2318.1|2331.78|2318.78|2331.1|2318.1|29
1623484600000|2021-06-12 07:56:40|2331.05|2318.05|2330.3|2317.3|2331.05|2318.05|2330.21|2317.21|31
1623484610000|2021-06-12 07:56:50|2330.36|2317.36|2329.55|2316.55|2330.36|2317.36|2329.38|2316.38|28
1623484620000|2021-06-12 07:57:00|2329.45|2316.45|2327.17|2314.17|2329.45|2316.45|2327.14|2314.14|32
1623484630000|2021-06-12 07:57:10|2327.19|2314.19|2327.83|2314.83|2327.86|2314.86|2326.57|2313.57|35
1623484640000|2021-06-12 07:57:20|2327.82|2314.82|2328.06|2315.06|2328.38|2315.38|2327.82|2314.82|37
1623484650000|2021-06-12 07:57:30|2328.07|2315.07|2328.38|2315.38|2328.72|2315.72|2328.07|2315.07|30
1623484660000|2021-06-12 07:57:40|2328.36|2315.36|2329.42|2316.42|2329.42|2316.42|2328.36|2315.36|26
1623484670000|2021-06-12 07:57:50|2329.38|2316.38|2328.68|2315.68|2329.38|2316.38|2328.01|2315.01|33
1623484680000|2021-06-12 07:58:00|2328.63|2315.63|2328.9|2315.9|2328.96|2315.96|2328.52|2315.52|30
1623484690000|2021-06-12 07:58:10|2328.91|2315.91|2327.13|2314.13|2328.96|2315.96|2327.13|2314.13|31
1623484700000|2021-06-12 07:58:20|2327.15|2314.15|2328.69|2315.69|2328.72|2315.72|2327.15|2314.15|36
1623484710000|2021-06-12 07:58:30|2328.75|2315.75|2328.7|2315.7|2328.75|2315.75|2328.58|2315.58|28
1623484720000|2021-06-12 07:58:40|2328.71|2315.71|2328.74|2315.74|2328.84|2315.84|2328.61|2315.61|16
1623484730000|2021-06-12 07:58:50|2328.72|2315.72|2327.53|2314.53|2328.72|2315.72|2327.51|2314.51|28
1623484740000|2021-06-12 07:59:00|2327.48|2314.48|2326.55|2313.55|2327.48|2314.48|2326.45|2313.45|32
1623484750000|2021-06-12 07:59:10|2326.57|2313.57|2327.56|2314.56|2327.82|2314.82|2326.11|2313.11|40
1623484760000|2021-06-12 07:59:20|2327.39|2314.39|2329.37|2316.37|2329.4|2316.4|2327.32|2314.32|33
1623484770000|2021-06-12 07:59:30|2329.41|2316.41|2329.46|2316.46|2329.46|2316.46|2329.2|2316.2|31
1623484780000|2021-06-12 07:59:40|2329.47|2316.47|2330|2317|2330.2|2317.2|2329.42|2316.42|32
1623484790000|2021-06-12 07:59:50|2329.99|2316.99|2329.94|2316.94|2330.09|2317.09|2328.86|2315.86|32
1623484800000|2021-06-12 08:00:00|2329.95|2316.95|2330.05|2317.05|2330.15|2317.15|2329.59|2316.59|35
1623484810000|2021-06-12 08:00:10|2329.99|2316.99|2330.31|2317.31|2330.64|2317.64|2329.99|2316.99|31
1623484820000|2021-06-12 08:00:20|2330.38|2317.38|2329.3|2316.3|2330.38|2317.38|2329.26|2316.26|37
1623484830000|2021-06-12 08:00:30|2329.29|2316.29|2328.42|2315.42|2329.29|2316.29|2328.42|2315.42|28
1623484840000|2021-06-12 08:00:40|2328.43|2315.43|2327.92|2314.92|2328.44|2315.44|2327.86|2314.86|37
1623484850000|2021-06-12 08:00:50|2328.15|2315.15|2328.03|2315.03|2328.29|2315.29|2327.99|2314.99|32
1623484860000|2021-06-12 08:01:00|2328.02|2315.02|2327.7|2314.7|2328.08|2315.08|2327.61|2314.61|32
1623484870000|2021-06-12 08:01:10|2327.47|2314.47|2326.34|2313.34|2327.47|2314.47|2326.34|2313.34|32
1623484880000|2021-06-12 08:01:20|2326.32|2313.32|2324.56|2311.56|2326.32|2313.32|2324.52|2311.52|38
1623484890000|2021-06-12 08:01:30|2324.54|2311.54|2322.86|2309.86|2324.7|2311.7|2322.86|2309.86|34
1623484900000|2021-06-12 08:01:40|2322.87|2309.87|2323.21|2310.21|2323.93|2310.93|2322.85|2309.85|37
1623484910000|2021-06-12 08:01:50|2323.17|2310.17|2322.32|2309.32|2323.67|2310.67|2322.3|2309.3|35
1623484920000|2021-06-12 08:02:00|2322.29|2309.29|2320.69|2307.69|2322.3|2309.3|2320.54|2307.54|35
1623484930000|2021-06-12 08:02:10|2320.75|2307.75|2318.36|2305.36|2320.75|2307.75|2318.36|2305.36|32
1623484940000|2021-06-12 08:02:20|2318.3|2305.3|2319.99|2306.99|2320.34|2307.34|2318.27|2305.27|33
1623484950000|2021-06-12 08:02:30|2319.98|2306.98|2317.48|2304.48|2319.99|2306.99|2317.48|2304.48|35
1623484960000|2021-06-12 08:02:40|2317.43|2304.43|2317.52|2304.52|2317.96|2304.96|2317.37|2304.37|38
1623484970000|2021-06-12 08:02:50|2317.49|2304.49|2316.62|2303.62|2317.49|2304.49|2316.41|2303.41|34
1623484980000|2021-06-12 08:03:00|2316.68|2303.68|2315.75|2302.75|2316.68|2303.68|2315.75|2302.75|37
1623484990000|2021-06-12 08:03:10|2315.63|2302.63|2315.48|2302.48|2316.35|2303.35|2315.42|2302.42|36
1623485000000|2021-06-12 08:03:20|2315.49|2302.49|2315.94|2302.94|2316.2|2303.2|2315.19|2302.19|32
1623485010000|2021-06-12 08:03:30|2316.01|2303.01|2314.75|2301.75|2316.1|2303.1|2314.57|2301.57|34
1623485020000|2021-06-12 08:03:40|2314.54|2301.54|2315.03|2302.03|2315.24|2302.24|2314.47|2301.47|36
1623485030000|2021-06-12 08:03:50|2314.4|2301.4|2316.11|2303.11|2316.11|2303.11|2314.26|2301.26|34
1623485040000|2021-06-12 08:04:00|2316.18|2303.18|2318.72|2305.72|2318.73|2305.73|2316.18|2303.18|35
1623485050000|2021-06-12 08:04:10|2318.74|2305.74|2318.35|2305.35|2319.23|2306.23|2317.9|2304.9|36
1623485060000|2021-06-12 08:04:20|2318.5|2305.5|2318.78|2305.78|2318.78|2305.78|2318.26|2305.26|34
1623485070000|2021-06-12 08:04:30|2318.77|2305.77|2317.77|2304.77|2318.77|2305.77|2317.74|2304.74|34
1623485080000|2021-06-12 08:04:40|2317.78|2304.78|2318.54|2305.54|2318.54|2305.54|2317.65|2304.65|33
1623485090000|2021-06-12 08:04:50|2318.53|2305.53|2318.54|2305.54|2318.7|2305.7|2318.35|2305.35|35
1623485100000|2021-06-12 08:05:00|2318.55|2305.55|2318.44|2305.44|2319.58|2306.58|2318.44|2305.44|32
1623485110000|2021-06-12 08:05:10|2318.41|2305.41|2316.79|2303.79|2318.41|2305.41|2316.79|2303.79|37
1623485120000|2021-06-12 08:05:20|2316.85|2303.85|2316.48|2303.48|2317.13|2304.13|2316.38|2303.38|33
1623485130000|2021-06-12 08:05:30|2316.52|2303.52|2315.62|2302.62|2316.65|2303.65|2315.62|2302.62|37
1623485140000|2021-06-12 08:05:40|2315.55|2302.55|2315.05|2302.05|2316.1|2303.1|2314.94|2301.94|35
1623485150000|2021-06-12 08:05:50|2315.01|2302.01|2315.34|2302.34|2316.15|2303.15|2314.57|2301.57|37
1623485160000|2021-06-12 08:06:00|2315.07|2302.07|2315.7|2302.7|2315.85|2302.85|2314.98|2301.98|40
1623485170000|2021-06-12 08:06:10|2315.77|2302.77|2316.14|2303.14|2316.82|2303.82|2315.71|2302.71|35
1623485180000|2021-06-12 08:06:20|2316.13|2303.13|2315.67|2302.67|2316.61|2303.61|2315.67|2302.67|32
1623485190000|2021-06-12 08:06:30|2315.64|2302.64|2314.08|2301.08|2315.64|2302.64|2314.08|2301.08|32
1623485200000|2021-06-12 08:06:40|2314.07|2301.07|2314.11|2301.11|2314.91|2301.91|2314.07|2301.07|36
1623485210000|2021-06-12 08:06:50|2314.14|2301.14|2315.02|2302.02|2315.12|2302.12|2313.95|2300.95|37
1623485220000|2021-06-12 08:07:00|2315.18|2302.18|2315.56|2302.56|2315.56|2302.56|2314.83|2301.83|36
1623485230000|2021-06-12 08:07:10|2315.57|2302.57|2317.03|2304.03|2317.09|2304.09|2315.57|2302.57|37
1623485240000|2021-06-12 08:07:20|2317.13|2304.13|2317.61|2304.61|2317.72|2304.72|2317|2304|37
1623485250000|2021-06-12 08:07:30|2317.65|2304.65|2317.03|2304.03|2318.14|2305.14|2316.9|2303.9|36
1623485260000|2021-06-12 08:07:40|2317.01|2304.01|2317.87|2304.87|2317.89|2304.89|2316.96|2303.96|35
1623485270000|2021-06-12 08:07:50|2317.79|2304.79|2317.76|2304.76|2317.81|2304.81|2317.44|2304.44|37
1623485280000|2021-06-12 08:08:00|2317.84|2304.84|2317.98|2304.98|2318|2305|2316.88|2303.88|32
1623485290000|2021-06-12 08:08:10|2317.91|2304.91|2318|2305|2318.05|2305.05|2317.86|2304.86|33
1623485300000|2021-06-12 08:08:20|2317.93|2304.93|2316.79|2303.79|2317.99|2304.99|2316.79|2303.79|35
1623485310000|2021-06-12 08:08:30|2316.78|2303.78|2316.49|2303.49|2316.82|2303.82|2316.35|2303.35|32
1623485320000|2021-06-12 08:08:40|2316.48|2303.48|2315.78|2302.78|2316.48|2303.48|2315.53|2302.53|34
1623485330000|2021-06-12 08:08:50|2315.77|2302.77|2315.99|2302.99|2316.27|2303.27|2315.77|2302.77|36
1623485340000|2021-06-12 08:09:00|2315.98|2302.98|2317|2304|2317.03|2304.03|2315.91|2302.91|25
1623485350000|2021-06-12 08:09:10|2316.95|2303.95|2317.3|2304.3|2317.31|2304.31|2316.95|2303.95|31
1623485360000|2021-06-12 08:09:20|2317.31|2304.31|2316.69|2303.69|2317.51|2304.51|2316.31|2303.31|36
1623485370000|2021-06-12 08:09:30|2316.66|2303.66|2317.37|2304.37|2317.6|2304.6|2316.64|2303.64|32
1623485380000|2021-06-12 08:09:40|2317.45|2304.45|2317.6|2304.6|2317.67|2304.67|2317.38|2304.38|26
1623485390000|2021-06-12 08:09:50|2317.64|2304.64|2319.51|2306.51|2319.51|2306.51|2317.64|2304.64|29
1623485400000|2021-06-12 08:10:00|2320.1|2307.1|2320.2|2307.2|2320.28|2307.28|2319.39|2306.39|36
1623485410000|2021-06-12 08:10:10|2320.25|2307.25|2321.71|2308.71|2321.85|2308.85|2320.25|2307.25|33
1623485420000|2021-06-12 08:10:20|2321.58|2308.58|2322.3|2309.3|2322.76|2309.76|2321.45|2308.45|37
1623485430000|2021-06-12 08:10:30|2322.29|2309.29|2323.46|2310.46|2323.55|2310.55|2322.29|2309.29|36
1623485440000|2021-06-12 08:10:40|2323.49|2310.49|2323.49|2310.49|2324|2311|2323.1|2310.1|34
1623485450000|2021-06-12 08:10:50|2323.42|2310.42|2324.03|2311.03|2324.23|2311.23|2323.33|2310.33|25
1623485460000|2021-06-12 08:11:00|2323.83|2310.83|2325.2|2312.2|2325.2|2312.2|2323.81|2310.81|36
1623485470000|2021-06-12 08:11:10|2325.11|2312.11|2324.89|2311.89|2325.27|2312.27|2324.8|2311.8|34
1623485480000|2021-06-12 08:11:20|2325.04|2312.04|2325.93|2312.93|2325.97|2312.97|2325|2312|34
1623485490000|2021-06-12 08:11:30|2325.94|2312.94|2326.18|2313.18|2326.26|2313.26|2325.29|2312.29|37
1623485500000|2021-06-12 08:11:40|2326.29|2313.29|2326.05|2313.05|2326.94|2313.94|2325.97|2312.97|35
1623485510000|2021-06-12 08:11:50|2326.08|2313.08|2324.52|2311.52|2326.15|2313.15|2324.52|2311.52|34
1623485520000|2021-06-12 08:12:00|2324.27|2311.27|2324.53|2311.53|2324.66|2311.66|2324.09|2311.09|37
1623485530000|2021-06-12 08:12:10|2324.54|2311.54|2325.52|2312.52|2325.52|2312.52|2324.48|2311.48|28
1623485540000|2021-06-12 08:12:20|2325.53|2312.53|2325.34|2312.34|2325.59|2312.59|2325.31|2312.31|28
1623485550000|2021-06-12 08:12:30|2325.47|2312.47|2326.5|2313.5|2326.75|2313.75|2325.28|2312.28|31
1623485560000|2021-06-12 08:12:40|2326.51|2313.51|2327.24|2314.24|2327.48|2314.48|2326.32|2313.32|33
1623485570000|2021-06-12 08:12:50|2327.27|2314.27|2327.5|2314.5|2327.72|2314.72|2327.08|2314.08|36
1623485580000|2021-06-12 08:13:00|2327.54|2314.54|2327.15|2314.15|2327.73|2314.73|2327.15|2314.15|32
1623485590000|2021-06-12 08:13:10|2327.14|2314.14|2326.76|2313.76|2327.14|2314.14|2326.07|2313.07|35
1623485600000|2021-06-12 08:13:20|2326.69|2313.69|2326.83|2313.83|2327.25|2314.25|2326.6|2313.6|33
1623485610000|2021-06-12 08:13:30|2326.8|2313.8|2325.86|2312.86|2326.9|2313.9|2325.81|2312.81|36
1623485620000|2021-06-12 08:13:40|2325.83|2312.83|2325.53|2312.53|2325.83|2312.83|2325.45|2312.45|26
1623485630000|2021-06-12 08:13:50|2325.54|2312.54|2326.48|2313.48|2326.7|2313.7|2325.54|2312.54|37
1623485640000|2021-06-12 08:14:00|2326.34|2313.34|2325.86|2312.86|2326.34|2313.34|2325.69|2312.69|28
1623485650000|2021-06-12 08:14:10|2325.88|2312.88|2326.9|2313.9|2327.17|2314.17|2325.88|2312.88|38
1623485660000|2021-06-12 08:14:20|2326.91|2313.91|2327.52|2314.52|2327.52|2314.52|2326.7|2313.7|37
1623485670000|2021-06-12 08:14:30|2327.53|2314.53|2327.43|2314.43|2327.54|2314.54|2327.22|2314.22|30
1623485680000|2021-06-12 08:14:40|2327.44|2314.44|2327.39|2314.39|2327.46|2314.46|2327.33|2314.33|20
1623485690000|2021-06-12 08:14:50|2327.38|2314.38|2327.94|2314.94|2327.96|2314.96|2327.36|2314.36|30
1623485700000|2021-06-12 08:15:00|2327.95|2314.95|2326.53|2313.53|2328.02|2315.02|2326.35|2313.35|33
1623485710000|2021-06-12 08:15:10|2326.52|2313.52|2326.41|2313.41|2326.56|2313.56|2326.37|2313.37|34
1623485720000|2021-06-12 08:15:20|2326.47|2313.47|2326.18|2313.18|2326.47|2313.47|2325.76|2312.76|29
1623485730000|2021-06-12 08:15:30|2325.96|2312.96|2326.92|2313.92|2326.92|2313.92|2325.96|2312.96|35
1623485740000|2021-06-12 08:15:40|2326.94|2313.94|2326.37|2313.37|2326.94|2313.94|2326.21|2313.21|33
1623485750000|2021-06-12 08:15:50|2326.23|2313.23|2326.3|2313.3|2326.51|2313.51|2326.16|2313.16|36
1623485760000|2021-06-12 08:16:00|2326.33|2313.33|2324.57|2311.57|2326.65|2313.65|2324.57|2311.57|36
1623485770000|2021-06-12 08:16:10|2324.59|2311.59|2325.02|2312.02|2325.33|2312.33|2324.48|2311.48|36
1623485780000|2021-06-12 08:16:20|2325|2312|2324.88|2311.88|2325.03|2312.03|2324.87|2311.87|31
1623485790000|2021-06-12 08:16:30|2324.9|2311.9|2324.85|2311.85|2324.94|2311.94|2324.74|2311.74|29
1623485800000|2021-06-12 08:16:40|2324.76|2311.76|2326.94|2313.94|2326.94|2313.94|2324.67|2311.67|38
1623485810000|2021-06-12 08:16:50|2326.95|2313.95|2328.19|2315.19|2328.19|2315.19|2326.81|2313.81|38
1623485820000|2021-06-12 08:17:00|2328.18|2315.18|2327.72|2314.72|2328.32|2315.32|2327.72|2314.72|32
1623485830000|2021-06-12 08:17:10|2327.68|2314.68|2326.56|2313.56|2327.68|2314.68|2326.24|2313.24|31
1623485840000|2021-06-12 08:17:20|2326.57|2313.57|2326.88|2313.88|2327|2314|2326.47|2313.47|34
1623485850000|2021-06-12 08:17:30|2326.85|2313.85|2326.98|2313.98|2327.65|2314.65|2326.79|2313.79|38
1623485860000|2021-06-12 08:17:40|2327.08|2314.08|2326.4|2313.4|2327.24|2314.24|2326.21|2313.21|32
1623485870000|2021-06-12 08:17:50|2326.28|2313.28|2324.76|2311.76|2326.28|2313.28|2324.59|2311.59|32
1623485880000|2021-06-12 08:18:00|2324.81|2311.81|2323.3|2310.3|2324.81|2311.81|2322.94|2309.94|36
1623485890000|2021-06-12 08:18:10|2323.32|2310.32|2322.97|2309.97|2323.6|2310.6|2322.77|2309.77|36
1623485900000|2021-06-12 08:18:20|2322.95|2309.95|2322.54|2309.54|2323.11|2310.11|2322.47|2309.47|34
1623485910000|2021-06-12 08:18:30|2322.51|2309.51|2321.79|2308.79|2322.93|2309.93|2321.79|2308.79|29
1623485920000|2021-06-12 08:18:40|2321.77|2308.77|2322.75|2309.75|2322.8|2309.8|2321.61|2308.61|28
1623485930000|2021-06-12 08:18:50|2322.73|2309.73|2323.18|2310.18|2323.37|2310.37|2322.65|2309.65|35
1623485940000|2021-06-12 08:19:00|2323.14|2310.14|2321.54|2308.54|2323.14|2310.14|2321.54|2308.54|28
1623485950000|2021-06-12 08:19:10|2321.25|2308.25|2320.6|2307.6|2321.25|2308.25|2320.59|2307.59|28
1623485960000|2021-06-12 08:19:20|2320.58|2307.58|2319.91|2306.91|2321.2|2308.2|2319.78|2306.78|35
1623485970000|2021-06-12 08:19:30|2320.15|2307.15|2320.36|2307.36|2320.61|2307.61|2319.9|2306.9|32
1623485980000|2021-06-12 08:19:40|2320.33|2307.33|2321.05|2308.05|2321.24|2308.24|2320.33|2307.33|33
1623485990000|2021-06-12 08:19:50|2321.06|2308.06|2320.33|2307.33|2321.12|2308.12|2320.25|2307.25|35
1623486000000|2021-06-12 08:20:00|2320.29|2307.29|2321.46|2308.46|2321.46|2308.46|2320.26|2307.26|30
1623486010000|2021-06-12 08:20:10|2321.54|2308.54|2323.73|2310.73|2323.75|2310.75|2321.54|2308.54|32
1623486020000|2021-06-12 08:20:20|2323.72|2310.72|2324.39|2311.39|2324.9|2311.9|2323.53|2310.53|32
1623486030000|2021-06-12 08:20:30|2324.41|2311.41|2324.55|2311.55|2324.85|2311.85|2324.28|2311.28|35
1623486040000|2021-06-12 08:20:40|2324.68|2311.68|2325.6|2312.6|2325.63|2312.63|2324.51|2311.51|33
1623486050000|2021-06-12 08:20:50|2325.58|2312.58|2325.84|2312.84|2325.84|2312.84|2325.28|2312.28|37
1623486060000|2021-06-12 08:21:00|2325.92|2312.92|2326.45|2313.45|2326.45|2313.45|2325.42|2312.42|36
1623486070000|2021-06-12 08:21:10|2326.47|2313.47|2326.49|2313.49|2326.78|2313.78|2326.32|2313.32|36
1623486080000|2021-06-12 08:21:20|2326.52|2313.52|2326.9|2313.9|2327.03|2314.03|2326.41|2313.41|36
1623486090000|2021-06-12 08:21:30|2326.77|2313.77|2326.42|2313.42|2326.77|2313.77|2326.04|2313.04|34
1623486100000|2021-06-12 08:21:40|2326.6|2313.6|2326.76|2313.76|2326.86|2313.86|2326.56|2313.56|32
1623486110000|2021-06-12 08:21:50|2326.68|2313.68|2326.99|2313.99|2327.09|2314.09|2326.52|2313.52|36
1623486120000|2021-06-12 08:22:00|2326.97|2313.97|2327.37|2314.37|2327.39|2314.39|2326.81|2313.81|39
1623486130000|2021-06-12 08:22:10|2327.28|2314.28|2326.87|2313.87|2327.28|2314.28|2326.65|2313.65|35
1623486140000|2021-06-12 08:22:20|2326.88|2313.88|2327.07|2314.07|2327.4|2314.4|2326.73|2313.73|34
1623486150000|2021-06-12 08:22:30|2327.06|2314.06|2327.23|2314.23|2327.31|2314.31|2327.06|2314.06|29
1623486160000|2021-06-12 08:22:40|2327.16|2314.16|2327.75|2314.75|2327.92|2314.92|2327.09|2314.09|37
1623486170000|2021-06-12 08:22:50|2327.71|2314.71|2327.06|2314.06|2327.71|2314.71|2327.06|2314.06|27
1623486180000|2021-06-12 08:23:00|2327.05|2314.05|2326.19|2313.19|2327.16|2314.16|2326.11|2313.11|32
1623486190000|2021-06-12 08:23:10|2326.22|2313.22|2325.45|2312.45|2326.22|2313.22|2325.33|2312.33|31
1623486200000|2021-06-12 08:23:20|2325.44|2312.44|2325.41|2312.41|2325.61|2312.61|2325.32|2312.32|34
1623486210000|2021-06-12 08:23:30|2325.43|2312.43|2325.58|2312.58|2325.66|2312.66|2325.39|2312.39|20
1623486220000|2021-06-12 08:23:40|2325.67|2312.67|2326.39|2313.39|2326.4|2313.4|2325.57|2312.57|27
1623486230000|2021-06-12 08:23:50|2326.4|2313.4|2325.83|2312.83|2326.4|2313.4|2325.68|2312.68|34
1623486240000|2021-06-12 08:24:00|2325.87|2312.87|2326.15|2313.15|2326.2|2313.2|2325.87|2312.87|31
1623486250000|2021-06-12 08:24:10|2326.16|2313.16|2327.64|2314.64|2327.64|2314.64|2326.16|2313.16|30
1623486260000|2021-06-12 08:24:20|2327.52|2314.52|2327.63|2314.63|2327.63|2314.63|2327.32|2314.32|29
1623486270000|2021-06-12 08:24:30|2327.52|2314.52|2328.22|2315.22|2328.22|2315.22|2327.45|2314.45|26
1623486280000|2021-06-12 08:24:40|2328.19|2315.19|2327.43|2314.43|2328.38|2315.38|2327.36|2314.36|29
1623486290000|2021-06-12 08:24:50|2327.42|2314.42|2326.09|2313.09|2327.49|2314.49|2326.04|2313.04|30
1623486300000|2021-06-12 08:25:00|2326.06|2313.06|2326.83|2313.83|2326.83|2313.83|2325.85|2312.85|36
1623486310000|2021-06-12 08:25:10|2327.05|2314.05|2325.92|2312.92|2327.25|2314.25|2325.92|2312.92|29
1623486320000|2021-06-12 08:25:20|2325.93|2312.93|2326.12|2313.12|2326.32|2313.32|2325.91|2312.91|34
1623486330000|2021-06-12 08:25:30|2326.13|2313.13|2324.73|2311.73|2326.19|2313.19|2324.73|2311.73|29
1623486340000|2021-06-12 08:25:40|2324.83|2311.83|2325|2312|2325.05|2312.05|2324.33|2311.33|31
1623486350000|2021-06-12 08:25:50|2324.9|2311.9|2325.74|2312.74|2325.8|2312.8|2324.9|2311.9|34
1623486360000|2021-06-12 08:26:00|2325.7|2312.7|2326.3|2313.3|2326.44|2313.44|2325.7|2312.7|36
1623486370000|2021-06-12 08:26:10|2326.39|2313.39|2326.38|2313.38|2326.47|2313.47|2326.14|2313.14|28
1623486380000|2021-06-12 08:26:20|2326.37|2313.37|2326.07|2313.07|2326.65|2313.65|2326|2313|32
1623486390000|2021-06-12 08:26:30|2326.11|2313.11|2326.08|2313.08|2326.23|2313.23|2325.94|2312.94|29
1623486400000|2021-06-12 08:26:40|2326.14|2313.14|2326.03|2313.03|2326.19|2313.19|2326.02|2313.02|30
1623486410000|2021-06-12 08:26:50|2326.05|2313.05|2324.43|2311.43|2326.11|2313.11|2324.43|2311.43|32
1623486420000|2021-06-12 08:27:00|2324.42|2311.42|2324.46|2311.46|2324.57|2311.57|2323.82|2310.82|37
1623486430000|2021-06-12 08:27:10|2324.27|2311.27|2323.98|2310.98|2324.27|2311.27|2323.9|2310.9|29
1623486440000|2021-06-12 08:27:20|2323.99|2310.99|2324.8|2311.8|2324.95|2311.95|2323.97|2310.97|29
1623486450000|2021-06-12 08:27:30|2324.88|2311.88|2324.99|2311.99|2324.99|2311.99|2324.77|2311.77|28
1623486460000|2021-06-12 08:27:40|2324.87|2311.87|2325.67|2312.67|2325.67|2312.67|2324.72|2311.72|38
1623486470000|2021-06-12 08:27:50|2325.65|2312.65|2325.83|2312.83|2326.05|2313.05|2325.61|2312.61|36
1623486480000|2021-06-12 08:28:00|2325.88|2312.88|2325.18|2312.18|2325.88|2312.88|2324.78|2311.78|38
1623486490000|2021-06-12 08:28:10|2325.17|2312.17|2324.74|2311.74|2325.26|2312.26|2324.63|2311.63|36
1623486500000|2021-06-12 08:28:20|2324.82|2311.82|2325.02|2312.02|2325.17|2312.17|2324.82|2311.82|33
1623486510000|2021-06-12 08:28:30|2325.03|2312.03|2324.29|2311.29|2325.03|2312.03|2324.15|2311.15|25
1623486520000|2021-06-12 08:28:40|2324.28|2311.28|2323.76|2310.76|2324.28|2311.28|2323.72|2310.72|27
1623486530000|2021-06-12 08:28:50|2323.8|2310.8|2323.79|2310.79|2323.86|2310.86|2323.68|2310.68|30
1623486540000|2021-06-12 08:29:00|2323.81|2310.81|2324.33|2311.33|2324.65|2311.65|2323.74|2310.74|31
1623486550000|2021-06-12 08:29:10|2324.35|2311.35|2323.73|2310.73|2324.35|2311.35|2323.66|2310.66|26
1623486560000|2021-06-12 08:29:20|2323.66|2310.66|2323.82|2310.82|2323.82|2310.82|2323.59|2310.59|20
1623486570000|2021-06-12 08:29:30|2323.83|2310.83|2322.13|2309.13|2323.83|2310.83|2322.13|2309.13|35
1623486580000|2021-06-12 08:29:40|2322.09|2309.09|2321.9|2308.9|2322.09|2309.09|2321.9|2308.9|34
1623486590000|2021-06-12 08:29:50|2321.91|2308.91|2320.92|2307.92|2321.91|2308.91|2320.92|2307.92|28
1623486600000|2021-06-12 08:30:00|2320.91|2307.91|2322.75|2309.75|2323.11|2310.11|2320.91|2307.91|34
1623486610000|2021-06-12 08:30:10|2322.69|2309.69|2322|2309|2322.82|2309.82|2321.95|2308.95|38
1623486620000|2021-06-12 08:30:20|2322.05|2309.05|2321.17|2308.17|2322.05|2309.05|2321.03|2308.03|33
1623486630000|2021-06-12 08:30:30|2321.19|2308.19|2319.18|2306.18|2321.22|2308.22|2319.05|2306.05|33
1623486640000|2021-06-12 08:30:40|2319.22|2306.22|2318.51|2305.51|2319.44|2306.44|2318.51|2305.51|36
1623486650000|2021-06-12 08:30:50|2318.49|2305.49|2319.11|2306.11|2319.11|2306.11|2317.51|2304.51|32
1623486660000|2021-06-12 08:31:00|2319.04|2306.04|2318.01|2305.01|2319.04|2306.04|2317.97|2304.97|30
1623486670000|2021-06-12 08:31:10|2317.98|2304.98|2317.84|2304.84|2317.99|2304.99|2317.7|2304.7|29
1623486680000|2021-06-12 08:31:20|2317.82|2304.82|2318.63|2305.63|2318.8|2305.8|2317.82|2304.82|27
1623486690000|2021-06-12 08:31:30|2318.7|2305.7|2317.74|2304.74|2319.11|2306.11|2317.74|2304.74|37
1623486700000|2021-06-12 08:31:40|2317.71|2304.71|2318.13|2305.13|2318.2|2305.2|2317.7|2304.7|27
1623486710000|2021-06-12 08:31:50|2318.16|2305.16|2317.73|2304.73|2318.16|2305.16|2317.58|2304.58|28
1623486720000|2021-06-12 08:32:00|2317.76|2304.76|2318.4|2305.4|2318.88|2305.88|2317.76|2304.76|37
1623486730000|2021-06-12 08:32:10|2318.51|2305.51|2319.8|2306.8|2319.82|2306.82|2318.51|2305.51|37
1623486740000|2021-06-12 08:32:20|2319.82|2306.82|2318.8|2305.8|2319.93|2306.93|2318.59|2305.59|35
1623486750000|2021-06-12 08:32:30|2318.98|2305.98|2317.82|2304.82|2319.1|2306.1|2317.82|2304.82|32
1623486760000|2021-06-12 08:32:40|2317.73|2304.73|2317.97|2304.97|2318.01|2305.01|2317.66|2304.66|30
1623486770000|2021-06-12 08:32:50|2317.96|2304.96|2318.44|2305.44|2318.51|2305.51|2317.8|2304.8|34
1623486780000|2021-06-12 08:33:00|2318.43|2305.43|2318.4|2305.4|2318.68|2305.68|2318.34|2305.34|30
1623486790000|2021-06-12 08:33:10|2318.36|2305.36|2319.37|2306.37|2319.43|2306.43|2318.36|2305.36|30
1623486800000|2021-06-12 08:33:20|2319.38|2306.38|2320.5|2307.5|2320.62|2307.62|2319.33|2306.33|31
1623486810000|2021-06-12 08:33:30|2320.47|2307.47|2319.46|2306.46|2320.47|2307.47|2319.3|2306.3|31
1623486820000|2021-06-12 08:33:40|2319.54|2306.54|2319.65|2306.65|2319.65|2306.65|2319.03|2306.03|31
1623486830000|2021-06-12 08:33:50|2319.64|2306.64|2318.1|2305.1|2319.64|2306.64|2318.09|2305.09|30
1623486840000|2021-06-12 08:34:00|2318.11|2305.11|2317.7|2304.7|2318.11|2305.11|2317.48|2304.48|34
1623486850000|2021-06-12 08:34:10|2317.84|2304.84|2317.62|2304.62|2317.99|2304.99|2317.52|2304.52|26
1623486860000|2021-06-12 08:34:20|2317.64|2304.64|2317.1|2304.1|2317.64|2304.64|2316.84|2303.84|36
1623486870000|2021-06-12 08:34:30|2317.08|2304.08|2316.47|2303.47|2317.26|2304.26|2316.15|2303.15|33
1623486880000|2021-06-12 08:34:40|2316.69|2303.69|2318.24|2305.24|2318.24|2305.24|2316.59|2303.59|31
1623486890000|2021-06-12 08:34:50|2318.39|2305.39|2318.03|2305.03|2318.39|2305.39|2317.88|2304.88|35
1623486900000|2021-06-12 08:35:00|2318.23|2305.23|2318.48|2305.48|2318.95|2305.95|2318.23|2305.23|37
1623486910000|2021-06-12 08:35:10|2318.35|2305.35|2319.52|2306.52|2319.6|2306.6|2318.35|2305.35|27
1623486920000|2021-06-12 08:35:20|2319.53|2306.53|2319.64|2306.64|2320.3|2307.3|2319.52|2306.52|34
1623486930000|2021-06-12 08:35:30|2319.66|2306.66|2319.16|2306.16|2319.69|2306.69|2318.66|2305.66|33
1623486940000|2021-06-12 08:35:40|2319.17|2306.17|2319.07|2306.07|2319.47|2306.47|2318.66|2305.66|30
1623486950000|2021-06-12 08:35:50|2319.13|2306.13|2319.03|2306.03|2319.34|2306.34|2318.96|2305.96|33
1623486960000|2021-06-12 08:36:00|2319.06|2306.06|2317.94|2304.94|2319.13|2306.13|2317.83|2304.83|30
1623486970000|2021-06-12 08:36:10|2317.95|2304.95|2318.2|2305.2|2318.25|2305.25|2317.88|2304.88|37
1623486980000|2021-06-12 08:36:20|2318.29|2305.29|2318.53|2305.53|2318.73|2305.73|2318.29|2305.29|35
1623486990000|2021-06-12 08:36:30|2318.6|2305.6|2318.73|2305.73|2319.24|2306.24|2318.6|2305.6|39
1623487000000|2021-06-12 08:36:40|2318.66|2305.66|2318.92|2305.92|2319.07|2306.07|2318.36|2305.36|32
1623487010000|2021-06-12 08:36:50|2318.99|2305.99|2318.59|2305.59|2319.02|2306.02|2318.47|2305.47|31
1623487020000|2021-06-12 08:37:00|2318.52|2305.52|2318.89|2305.89|2318.9|2305.9|2318.5|2305.5|29
1623487030000|2021-06-12 08:37:10|2318.97|2305.97|2318.82|2305.82|2318.99|2305.99|2318.77|2305.77|25
1623487040000|2021-06-12 08:37:20|2318.84|2305.84|2318.72|2305.72|2318.84|2305.84|2318.65|2305.65|19
1623487050000|2021-06-12 08:37:30|2318.65|2305.65|2317.78|2304.78|2318.65|2305.65|2317.77|2304.77|25
1623487060000|2021-06-12 08:37:40|2317.86|2304.86|2317.82|2304.82|2317.89|2304.89|2317.76|2304.76|28
1623487070000|2021-06-12 08:37:50|2317.79|2304.79|2318.69|2305.69|2318.79|2305.79|2317.69|2304.69|28
1623487080000|2021-06-12 08:38:00|2318.68|2305.68|2319.2|2306.2|2319.29|2306.29|2318.68|2305.68|35
1623487090000|2021-06-12 08:38:10|2319.16|2306.16|2319.43|2306.43|2319.48|2306.48|2319.14|2306.14|30
1623487100000|2021-06-12 08:38:20|2319.4|2306.4|2320.03|2307.03|2320.16|2307.16|2319.34|2306.34|34
1623487110000|2021-06-12 08:38:30|2320.01|2307.01|2320.04|2307.04|2320.05|2307.05|2319.85|2306.85|28
1623487120000|2021-06-12 08:38:40|2319.94|2306.94|2320.54|2307.54|2320.58|2307.58|2319.91|2306.91|32
1623487130000|2021-06-12 08:38:50|2320.58|2307.58|2320.99|2307.99|2320.99|2307.99|2320.57|2307.57|20
1623487140000|2021-06-12 08:39:00|2320.96|2307.96|2321.08|2308.08|2321.87|2308.87|2320.84|2307.84|29
1623487150000|2021-06-12 08:39:10|2321.11|2308.11|2320.95|2307.95|2321.25|2308.25|2320.95|2307.95|27
1623487160000|2021-06-12 08:39:20|2320.98|2307.98|2320.68|2307.68|2320.98|2307.98|2320.54|2307.54|21
1623487170000|2021-06-12 08:39:30|2320.58|2307.58|2322|2309|2322.09|2309.09|2320.58|2307.58|33
1623487180000|2021-06-12 08:39:40|2322.03|2309.03|2322.55|2309.55|2322.61|2309.61|2321.86|2308.86|26
1623487190000|2021-06-12 08:39:50|2322.51|2309.51|2322.64|2309.64|2322.84|2309.84|2322.47|2309.47|29
1623487200000|2021-06-12 08:40:00|2322.63|2309.63|2320.84|2307.84|2322.63|2309.63|2320.82|2307.82|33
1623487210000|2021-06-12 08:40:10|2320.85|2307.85|2320.85|2307.85|2321.05|2308.05|2320.68|2307.68|33
1623487220000|2021-06-12 08:40:20|2320.86|2307.86|2320.71|2307.71|2320.87|2307.87|2320.4|2307.4|30
1623487230000|2021-06-12 08:40:30|2320.72|2307.72|2320.54|2307.54|2320.78|2307.78|2320.53|2307.53|34
1623487240000|2021-06-12 08:40:40|2320.57|2307.57|2320.77|2307.77|2320.83|2307.83|2320.05|2307.05|36
1623487250000|2021-06-12 08:40:50|2320.7|2307.7|2320.56|2307.56|2320.75|2307.75|2320.56|2307.56|31
1623487260000|2021-06-12 08:41:00|2320.55|2307.55|2319.28|2306.28|2320.55|2307.55|2318.97|2305.97|33
1623487270000|2021-06-12 08:41:10|2319.14|2306.14|2318.3|2305.3|2319.17|2306.17|2318.3|2305.3|36
1623487280000|2021-06-12 08:41:20|2318.25|2305.25|2318.45|2305.45|2318.53|2305.53|2318.25|2305.25|33
1623487290000|2021-06-12 08:41:30|2318.46|2305.46|2317.96|2304.96|2318.46|2305.46|2317.9|2304.9|31
1623487300000|2021-06-12 08:41:40|2317.94|2304.94|2317.97|2304.97|2318.24|2305.24|2317.88|2304.88|35
1623487310000|2021-06-12 08:41:50|2317.96|2304.96|2318.04|2305.04|2318.09|2305.09|2317.93|2304.93|31
1623487320000|2021-06-12 08:42:00|2318|2305|2319.29|2306.29|2319.29|2306.29|2317.99|2304.99|32
1623487330000|2021-06-12 08:42:10|2319.28|2306.28|2318.98|2305.98|2319.36|2306.36|2318.78|2305.78|30
1623487340000|2021-06-12 08:42:20|2319.05|2306.05|2319.11|2306.11|2319.12|2306.12|2319.01|2306.01|24
1623487350000|2021-06-12 08:42:30|2319.08|2306.08|2318.24|2305.24|2319.11|2306.11|2318.14|2305.14|34
1623487360000|2021-06-12 08:42:40|2318.25|2305.25|2317.97|2304.97|2318.3|2305.3|2317.85|2304.85|38
1623487370000|2021-06-12 08:42:50|2317.96|2304.96|2317.68|2304.68|2317.96|2304.96|2317.63|2304.63|26
1623487380000|2021-06-12 08:43:00|2317.76|2304.76|2318.71|2305.71|2318.76|2305.76|2317.76|2304.76|23
1623487390000|2021-06-12 08:43:10|2318.74|2305.74|2318.71|2305.71|2318.83|2305.83|2318.62|2305.62|26
1623487400000|2021-06-12 08:43:20|2318.81|2305.81|2318.1|2305.1|2318.81|2305.81|2318.08|2305.08|29
1623487410000|2021-06-12 08:43:30|2318.12|2305.12|2318.11|2305.11|2318.37|2305.37|2317.82|2304.82|29
1623487420000|2021-06-12 08:43:40|2318.2|2305.2|2318.47|2305.47|2318.47|2305.47|2318.01|2305.01|26
1623487430000|2021-06-12 08:43:50|2318.49|2305.49|2318.37|2305.37|2318.56|2305.56|2318.28|2305.28|35
1623487440000|2021-06-12 08:44:00|2318.42|2305.42|2319.36|2306.36|2319.48|2306.48|2318.31|2305.31|30
1623487450000|2021-06-12 08:44:10|2319.39|2306.39|2319.37|2306.37|2319.49|2306.49|2319.24|2306.24|21
1623487460000|2021-06-12 08:44:20|2319.36|2306.36|2319.35|2306.35|2319.73|2306.73|2319.34|2306.34|35
1623487470000|2021-06-12 08:44:30|2319.34|2306.34|2319.74|2306.74|2319.74|2306.74|2319.32|2306.32|29
1623487480000|2021-06-12 08:44:40|2319.79|2306.79|2320.59|2307.59|2320.59|2307.59|2319.47|2306.47|38
1623487490000|2021-06-12 08:44:50|2320.64|2307.64|2320.67|2307.67|2320.82|2307.82|2320.56|2307.56|24
1623487500000|2021-06-12 08:45:00|2320.66|2307.66|2319.53|2306.53|2320.84|2307.84|2319.51|2306.51|34
1623487510000|2021-06-12 08:45:10|2319.52|2306.52|2319.39|2306.39|2319.53|2306.53|2319.25|2306.25|25
1623487520000|2021-06-12 08:45:20|2319.45|2306.45|2318.93|2305.93|2319.45|2306.45|2318.86|2305.86|31
1623487530000|2021-06-12 08:45:30|2318.88|2305.88|2318.81|2305.81|2318.96|2305.96|2318.79|2305.79|16
1623487540000|2021-06-12 08:45:40|2318.8|2305.8|2319.12|2306.12|2319.12|2306.12|2318.56|2305.56|20
1623487550000|2021-06-12 08:45:50|2319.09|2306.09|2319|2306|2319.09|2306.09|2318.57|2305.57|38
1623487560000|2021-06-12 08:46:00|2319.02|2306.02|2319.08|2306.08|2319.35|2306.35|2318.97|2305.97|34
1623487570000|2021-06-12 08:46:10|2319.06|2306.06|2318.16|2305.16|2319.29|2306.29|2318.16|2305.16|33
1623487580000|2021-06-12 08:46:20|2318.14|2305.14|2316.86|2303.86|2318.14|2305.14|2316.79|2303.79|32
1623487590000|2021-06-12 08:46:30|2316.85|2303.85|2316.75|2303.75|2316.88|2303.88|2316.66|2303.66|21
1623487600000|2021-06-12 08:46:40|2316.77|2303.77|2316.77|2303.77|2317.56|2304.56|2316.67|2303.67|32
1623487610000|2021-06-12 08:46:50|2316.66|2303.66|2316.81|2303.81|2316.91|2303.91|2316.66|2303.66|29
1623487620000|2021-06-12 08:47:00|2316.91|2303.91|2316.65|2303.65|2317.66|2304.66|2316.65|2303.65|29
1623487630000|2021-06-12 08:47:10|2316.66|2303.66|2316.66|2303.66|2317.1|2304.1|2316.65|2303.65|24
1623487640000|2021-06-12 08:47:20|2316.57|2303.57|2316.57|2303.57|2316.66|2303.66|2316.55|2303.55|16
1623487650000|2021-06-12 08:47:30|2316.55|2303.55|2316.67|2303.67|2316.95|2303.95|2316.5|2303.5|37
1623487660000|2021-06-12 08:47:40|2316.77|2303.77|2318.57|2305.57|2318.61|2305.61|2316.77|2303.77|35
1623487670000|2021-06-12 08:47:50|2318.53|2305.53|2316.48|2303.48|2318.53|2305.53|2316.48|2303.48|37
1623487680000|2021-06-12 08:48:00|2316.51|2303.51|2315.15|2302.15|2316.58|2303.58|2315.15|2302.15|34
1623487690000|2021-06-12 08:48:10|2315.18|2302.18|2315.12|2302.12|2315.44|2302.44|2315.04|2302.04|35
1623487700000|2021-06-12 08:48:20|2315.13|2302.13|2315.17|2302.17|2315.27|2302.27|2315.05|2302.05|25
1623487710000|2021-06-12 08:48:30|2315.16|2302.16|2314.86|2301.86|2315.16|2302.16|2314.86|2301.86|26
1623487720000|2021-06-12 08:48:40|2314.82|2301.82|2315.2|2302.2|2315.44|2302.44|2314.54|2301.54|34
1623487730000|2021-06-12 08:48:50|2315.21|2302.21|2315.81|2302.81|2315.85|2302.85|2314.84|2301.84|35
1623487740000|2021-06-12 08:49:00|2315.82|2302.82|2316.59|2303.59|2316.59|2303.59|2315.82|2302.82|26
1623487750000|2021-06-12 08:49:10|2316.77|2303.77|2317.28|2304.28|2317.58|2304.58|2316.74|2303.74|33
1623487760000|2021-06-12 08:49:20|2317.26|2304.26|2316.51|2303.51|2317.36|2304.36|2316.51|2303.51|36
1623487770000|2021-06-12 08:49:30|2316.53|2303.53|2316.13|2303.13|2316.53|2303.53|2315.89|2302.89|35
1623487780000|2021-06-12 08:49:40|2316.16|2303.16|2316|2303|2316.16|2303.16|2315.96|2302.96|32
1623487790000|2021-06-12 08:49:50|2316.01|2303.01|2314.98|2301.98|2316.03|2303.03|2314.95|2301.95|38
1623487800000|2021-06-12 08:50:00|2314.97|2301.97|2314.18|2301.18|2314.97|2301.97|2313.88|2300.88|37
1623487810000|2021-06-12 08:50:10|2314.23|2301.23|2312.84|2299.84|2314.23|2301.23|2312.3|2299.3|36
1623487820000|2021-06-12 08:50:20|2312.85|2299.85|2312.48|2299.48|2312.85|2299.85|2312.16|2299.16|37
1623487830000|2021-06-12 08:50:30|2312.6|2299.6|2310.91|2297.91|2313.68|2300.68|2310.44|2297.44|38
1623487840000|2021-06-12 08:50:40|2310.92|2297.92|2310.66|2297.66|2311.17|2298.17|2310.36|2297.36|36
1623487850000|2021-06-12 08:50:50|2310.58|2297.58|2311.44|2298.44|2311.68|2298.68|2310.58|2297.58|38
1623487860000|2021-06-12 08:51:00|2311.43|2298.43|2311.98|2298.98|2312.26|2299.26|2310.84|2297.84|37
1623487870000|2021-06-12 08:51:10|2311.99|2298.99|2311.2|2298.2|2312.08|2299.08|2310.86|2297.86|37
1623487880000|2021-06-12 08:51:20|2311.27|2298.27|2311.54|2298.54|2311.54|2298.54|2310.68|2297.68|32
1623487890000|2021-06-12 08:51:30|2311.79|2298.79|2311.78|2298.78|2312.11|2299.11|2311.33|2298.33|39
1623487900000|2021-06-12 08:51:40|2311.79|2298.79|2312.4|2299.4|2312.73|2299.73|2311.79|2298.79|37
1623487910000|2021-06-12 08:51:50|2312.35|2299.35|2312.32|2299.32|2312.49|2299.49|2312.15|2299.15|38
1623487920000|2021-06-12 08:52:00|2312.21|2299.21|2312.16|2299.16|2312.34|2299.34|2311.94|2298.94|33
1623487930000|2021-06-12 08:52:10|2312.17|2299.17|2314.1|2301.1|2314.23|2301.23|2312.17|2299.17|38
1623487940000|2021-06-12 08:52:20|2314.11|2301.11|2314.93|2301.93|2315.02|2302.02|2314.04|2301.04|36
1623487950000|2021-06-12 08:52:30|2314.89|2301.89|2315.25|2302.25|2315.27|2302.27|2314.83|2301.83|31
1623487960000|2021-06-12 08:52:40|2315.24|2302.24|2313.9|2300.9|2315.66|2302.66|2313.8|2300.8|37
1623487970000|2021-06-12 08:52:50|2313.88|2300.88|2313.51|2300.51|2314.36|2301.36|2313.51|2300.51|35
1623487980000|2021-06-12 08:53:00|2313.55|2300.55|2313.82|2300.82|2313.88|2300.88|2313.46|2300.46|35
1623487990000|2021-06-12 08:53:10|2313.87|2300.87|2314.29|2301.29|2314.77|2301.77|2313.87|2300.87|38
1623488000000|2021-06-12 08:53:20|2314.1|2301.1|2314.39|2301.39|2314.92|2301.92|2314.1|2301.1|34
1623488010000|2021-06-12 08:53:30|2314.33|2301.33|2315.34|2302.34|2315.35|2302.35|2314.31|2301.31|36
1623488020000|2021-06-12 08:53:40|2315.28|2302.28|2315.23|2302.23|2315.39|2302.39|2315.2|2302.2|30
1623488030000|2021-06-12 08:53:50|2315.26|2302.26|2315.23|2302.23|2315.45|2302.45|2315.2|2302.2|30
1623488040000|2021-06-12 08:54:00|2315.2|2302.2|2315.25|2302.25|2315.33|2302.33|2315.17|2302.17|31
1623488050000|2021-06-12 08:54:10|2315.28|2302.28|2315.34|2302.34|2315.4|2302.4|2315.18|2302.18|16
1623488060000|2021-06-12 08:54:20|2315.27|2302.27|2314.47|2301.47|2315.39|2302.39|2314.47|2301.47|28
1623488070000|2021-06-12 08:54:30|2314.45|2301.45|2314.45|2301.45|2314.62|2301.62|2314.45|2301.45|26
1623488080000|2021-06-12 08:54:40|2314.44|2301.44|2314.28|2301.28|2314.5|2301.5|2314.28|2301.28|31
1623488090000|2021-06-12 08:54:50|2314.32|2301.32|2314|2301|2314.37|2301.37|2314|2301|29
1623488100000|2021-06-12 08:55:00|2314.05|2301.05|2315.63|2302.63|2315.7|2302.7|2314.03|2301.03|34
1623488110000|2021-06-12 08:55:10|2315.67|2302.67|2315.89|2302.89|2316.07|2303.07|2315.67|2302.67|32
1623488120000|2021-06-12 08:55:20|2315.96|2302.96|2316.96|2303.96|2317.14|2304.14|2315.96|2302.96|37
1623488130000|2021-06-12 08:55:30|2316.94|2303.94|2316.77|2303.77|2316.95|2303.95|2316.72|2303.72|27
1623488140000|2021-06-12 08:55:40|2316.78|2303.78|2317.68|2304.68|2318.34|2305.34|2316.78|2303.78|31
1623488150000|2021-06-12 08:55:50|2317.55|2304.55|2317.26|2304.26|2317.55|2304.55|2317.15|2304.15|33
1623488160000|2021-06-12 08:56:00|2317.24|2304.24|2317.79|2304.79|2317.79|2304.79|2317.19|2304.19|23
1623488170000|2021-06-12 08:56:10|2317.64|2304.64|2318.12|2305.12|2318.46|2305.46|2317.61|2304.61|37
1623488180000|2021-06-12 08:56:20|2318.06|2305.06|2318.87|2305.87|2319.37|2306.37|2318.05|2305.05|35
1623488190000|2021-06-12 08:56:30|2318.89|2305.89|2319.02|2306.02|2319.32|2306.32|2318.84|2305.84|27
1623488200000|2021-06-12 08:56:40|2318.46|2305.46|2317.56|2304.56|2318.46|2305.46|2317.42|2304.42|35
1623488210000|2021-06-12 08:56:50|2317.54|2304.54|2318.47|2305.47|2318.57|2305.57|2317.54|2304.54|35
1623488220000|2021-06-12 08:57:00|2318.48|2305.48|2316.68|2303.68|2318.49|2305.49|2316.63|2303.63|34
1623488230000|2021-06-12 08:57:10|2316.71|2303.71|2316.35|2303.35|2316.97|2303.97|2316.27|2303.27|34
1623488240000|2021-06-12 08:57:20|2316.37|2303.37|2316.76|2303.76|2317.42|2304.42|2316.32|2303.32|37
1623488250000|2021-06-12 08:57:30|2316.72|2303.72|2316.8|2303.8|2316.86|2303.86|2316.66|2303.66|30
1623488260000|2021-06-12 08:57:40|2316.85|2303.85|2316.08|2303.08|2316.86|2303.86|2316.01|2303.01|35
1623488270000|2021-06-12 08:57:50|2316.06|2303.06|2316.45|2303.45|2316.45|2303.45|2316.06|2303.06|28
1623488280000|2021-06-12 08:58:00|2316.4|2303.4|2317.93|2304.93|2317.95|2304.95|2316.16|2303.16|25
1623488290000|2021-06-12 08:58:10|2317.99|2304.99|2317.83|2304.83|2318.09|2305.09|2317.76|2304.76|30
1623488300000|2021-06-12 08:58:20|2317.81|2304.81|2317.76|2304.76|2317.88|2304.88|2317.76|2304.76|17
1623488310000|2021-06-12 08:58:30|2317.78|2304.78|2318.03|2305.03|2318.2|2305.2|2317.76|2304.76|32
1623488320000|2021-06-12 08:58:40|2318.01|2305.01|2318.38|2305.38|2318.38|2305.38|2317.95|2304.95|28
1623488330000|2021-06-12 08:58:50|2318.37|2305.37|2318.88|2305.88|2318.96|2305.96|2318.37|2305.37|32
1623488340000|2021-06-12 08:59:00|2318.91|2305.91|2317.22|2304.22|2318.91|2305.91|2316.99|2303.99|34
1623488350000|2021-06-12 08:59:10|2317.3|2304.3|2316.74|2303.74|2317.33|2304.33|2316.74|2303.74|30
1623488360000|2021-06-12 08:59:20|2316.58|2303.58|2316.4|2303.4|2316.58|2303.58|2316.3|2303.3|32
1623488370000|2021-06-12 08:59:30|2316.42|2303.42|2316|2303|2316.5|2303.5|2315.93|2302.93|35
1623488380000|2021-06-12 08:59:40|2315.85|2302.85|2315.69|2302.69|2315.85|2302.85|2315.6|2302.6|29
1623488390000|2021-06-12 08:59:50|2315.68|2302.68|2315.27|2302.27|2315.7|2302.7|2315.13|2302.13|25
1623488400000|2021-06-12 09:00:00|2315.24|2302.24|2316.01|2303.01|2316.23|2303.23|2315.23|2302.23|34
1623488410000|2021-06-12 09:00:10|2316.18|2303.18|2316.75|2303.75|2316.86|2303.86|2316.15|2303.15|28
1623488420000|2021-06-12 09:00:20|2316.84|2303.84|2316.55|2303.55|2316.95|2303.95|2316.46|2303.46|31
1623488430000|2021-06-12 09:00:30|2316.53|2303.53|2318.04|2305.04|2318.04|2305.04|2316.43|2303.43|34
1623488440000|2021-06-12 09:00:40|2318.11|2305.11|2318.09|2305.09|2318.46|2305.46|2318.07|2305.07|33
1623488450000|2021-06-12 09:00:50|2318|2305|2317.13|2304.13|2318.06|2305.06|2316.75|2303.75|36
1623488460000|2021-06-12 09:01:00|2317.22|2304.22|2316.69|2303.69|2317.26|2304.26|2316.59|2303.59|34
1623488470000|2021-06-12 09:01:10|2316.65|2303.65|2315.21|2302.21|2316.68|2303.68|2315.21|2302.21|34
1623488480000|2021-06-12 09:01:20|2315.2|2302.2|2315.05|2302.05|2315.35|2302.35|2315.01|2302.01|25
1623488490000|2021-06-12 09:01:30|2315.08|2302.08|2312.86|2299.86|2315.1|2302.1|2312.85|2299.85|30
1623488500000|2021-06-12 09:01:40|2312.87|2299.87|2312.98|2299.98|2313.45|2300.45|2312.79|2299.79|36
1623488510000|2021-06-12 09:01:50|2312.69|2299.69|2312.46|2299.46|2312.8|2299.8|2312.05|2299.05|36
1623488520000|2021-06-12 09:02:00|2312.48|2299.48|2312.71|2299.71|2312.73|2299.73|2312.4|2299.4|24
1623488530000|2021-06-12 09:02:10|2312.52|2299.52|2309.83|2296.83|2312.57|2299.57|2309.83|2296.83|35
1623488540000|2021-06-12 09:02:20|2309.74|2296.74|2310.15|2297.15|2310.15|2297.15|2309.46|2296.46|37
1623488550000|2021-06-12 09:02:30|2310.2|2297.2|2311.19|2298.19|2311.28|2298.28|2310.18|2297.18|38
1623488560000|2021-06-12 09:02:40|2311.08|2298.08|2311.09|2298.09|2311.19|2298.19|2310.54|2297.54|33
1623488570000|2021-06-12 09:02:50|2311.07|2298.07|2313.23|2300.23|2313.24|2300.24|2311|2298|39
1623488580000|2021-06-12 09:03:00|2313.26|2300.26|2315.78|2302.78|2315.78|2302.78|2313.26|2300.26|38
1623488590000|2021-06-12 09:03:10|2315.77|2302.77|2316.65|2303.65|2316.94|2303.94|2315.77|2302.77|39
1623488600000|2021-06-12 09:03:20|2316.59|2303.59|2317.49|2304.49|2317.49|2304.49|2316.58|2303.58|36
1623488610000|2021-06-12 09:03:30|2317.52|2304.52|2318.53|2305.53|2318.7|2305.7|2317.49|2304.49|38
1623488620000|2021-06-12 09:03:40|2318.34|2305.34|2318.82|2305.82|2318.9|2305.9|2318.23|2305.23|37
1623488630000|2021-06-12 09:03:50|2318.81|2305.81|2319.04|2306.04|2319.17|2306.17|2318.74|2305.74|35
1623488640000|2021-06-12 09:04:00|2319.08|2306.08|2320.44|2307.44|2320.45|2307.45|2318.8|2305.8|32
1623488650000|2021-06-12 09:04:10|2320.27|2307.27|2320.73|2307.73|2320.73|2307.73|2320.03|2307.03|33
1623488660000|2021-06-12 09:04:20|2320.74|2307.74|2320.64|2307.64|2320.85|2307.85|2320.59|2307.59|30
1623488670000|2021-06-12 09:04:30|2320.67|2307.67|2320.78|2307.78|2320.84|2307.84|2320.6|2307.6|32
1623488680000|2021-06-12 09:04:40|2320.76|2307.76|2320.81|2307.81|2320.81|2307.81|2319.78|2306.78|37
1623488690000|2021-06-12 09:04:50|2320.85|2307.85|2321.29|2308.29|2321.45|2308.45|2320.73|2307.73|33
1623488700000|2021-06-12 09:05:00|2321.46|2308.46|2322.85|2309.85|2322.87|2309.87|2321.46|2308.46|36
1623488710000|2021-06-12 09:05:10|2322.73|2309.73|2322.85|2309.85|2322.96|2309.96|2322.64|2309.64|28
1623488720000|2021-06-12 09:05:20|2322.94|2309.94|2322.35|2309.35|2323.7|2310.7|2322.18|2309.18|35
1623488730000|2021-06-12 09:05:30|2322.39|2309.39|2322.98|2309.98|2322.98|2309.98|2321.83|2308.83|36
1623488740000|2021-06-12 09:05:40|2323.12|2310.12|2323.69|2310.69|2323.95|2310.95|2323.12|2310.12|32
1623488750000|2021-06-12 09:05:50|2323.7|2310.7|2325.22|2312.22|2325.26|2312.26|2323.7|2310.7|40
1623488760000|2021-06-12 09:06:00|2325.39|2312.39|2324.67|2311.67|2325.6|2312.6|2324.59|2311.59|39
1623488770000|2021-06-12 09:06:10|2324.66|2311.66|2323.63|2310.63|2324.66|2311.66|2323.59|2310.59|33
1623488780000|2021-06-12 09:06:20|2323.62|2310.62|2323.43|2310.43|2323.74|2310.74|2323.36|2310.36|31
1623488790000|2021-06-12 09:06:30|2323.4|2310.4|2324.14|2311.14|2324.26|2311.26|2323.39|2310.39|36
1623488800000|2021-06-12 09:06:40|2324.15|2311.15|2324.95|2311.95|2324.95|2311.95|2324.15|2311.15|38
1623488810000|2021-06-12 09:06:50|2324.96|2311.96|2322.46|2309.46|2324.96|2311.96|2322.45|2309.45|38
1623488820000|2021-06-12 09:07:00|2322.38|2309.38|2322.28|2309.28|2322.44|2309.44|2321.64|2308.64|35
1623488830000|2021-06-12 09:07:10|2322.31|2309.31|2323.51|2310.51|2323.67|2310.67|2322.31|2309.31|37
1623488840000|2021-06-12 09:07:20|2323.45|2310.45|2323.53|2310.53|2323.88|2310.88|2323.45|2310.45|35
1623488850000|2021-06-12 09:07:30|2323.49|2310.49|2323.83|2310.83|2323.9|2310.9|2323.49|2310.49|34
1623488860000|2021-06-12 09:07:40|2323.86|2310.86|2323.82|2310.82|2324.14|2311.14|2323.47|2310.47|34
1623488870000|2021-06-12 09:07:50|2323.84|2310.84|2324.8|2311.8|2324.8|2311.8|2323.81|2310.81|31
1623488880000|2021-06-12 09:08:00|2324.78|2311.78|2324.73|2311.73|2324.83|2311.83|2324.45|2311.45|29
1623488890000|2021-06-12 09:08:10|2324.76|2311.76|2325.22|2312.22|2325.5|2312.5|2324.74|2311.74|34
1623488900000|2021-06-12 09:08:20|2325.51|2312.51|2324.65|2311.65|2326.06|2313.06|2324.65|2311.65|34
1623488910000|2021-06-12 09:08:30|2324.51|2311.51|2325.02|2312.02|2325.02|2312.02|2324.24|2311.24|34
1623488920000|2021-06-12 09:08:40|2325.14|2312.14|2326.49|2313.49|2326.56|2313.56|2325.13|2312.13|35
1623488930000|2021-06-12 09:08:50|2326.48|2313.48|2326.16|2313.16|2326.6|2313.6|2326.1|2313.1|38
1623488940000|2021-06-12 09:09:00|2326.11|2313.11|2326.01|2313.01|2326.11|2313.11|2325.51|2312.51|34
1623488950000|2021-06-12 09:09:10|2326.03|2313.03|2326.18|2313.18|2326.18|2313.18|2325.78|2312.78|33
1623488960000|2021-06-12 09:09:20|2326.17|2313.17|2326.71|2313.71|2326.73|2313.73|2326.14|2313.14|32
1623488970000|2021-06-12 09:09:30|2326.72|2313.72|2326.96|2313.96|2327.26|2314.26|2326.71|2313.71|29
1623488980000|2021-06-12 09:09:40|2326.95|2313.95|2327.04|2314.04|2327.38|2314.38|2326.9|2313.9|34
1623488990000|2021-06-12 09:09:50|2327.06|2314.06|2327.38|2314.38|2327.48|2314.48|2326.96|2313.96|29
1623489000000|2021-06-12 09:10:00|2327.51|2314.51|2327.51|2314.51|2327.7|2314.7|2327.33|2314.33|34
1623489010000|2021-06-12 09:10:10|2327.52|2314.52|2326.55|2313.55|2327.85|2314.85|2326.55|2313.55|36
1623489020000|2021-06-12 09:10:20|2326.57|2313.57|2328.93|2315.93|2328.93|2315.93|2326.44|2313.44|32
1623489030000|2021-06-12 09:10:30|2329.18|2316.18|2331.07|2318.07|2331.07|2318.07|2329.16|2316.16|37
1623489040000|2021-06-12 09:10:40|2331.06|2318.06|2331.3|2318.3|2331.3|2318.3|2330.79|2317.79|35
1623489050000|2021-06-12 09:10:50|2331.32|2318.32|2331.57|2318.57|2331.58|2318.58|2330.51|2317.51|39
1623489060000|2021-06-12 09:11:00|2331.37|2318.37|2329.96|2316.96|2331.39|2318.39|2329.7|2316.7|37
1623489070000|2021-06-12 09:11:10|2329.97|2316.97|2330.64|2317.64|2330.64|2317.64|2329.64|2316.64|32
1623489080000|2021-06-12 09:11:20|2330.7|2317.7|2330.08|2317.08|2330.71|2317.71|2329.92|2316.92|33
1623489090000|2021-06-12 09:11:30|2330.07|2317.07|2330.06|2317.06|2330.49|2317.49|2329.98|2316.98|30
1623489100000|2021-06-12 09:11:40|2330.09|2317.09|2329.99|2316.99|2330.58|2317.58|2329.99|2316.99|29
1623489110000|2021-06-12 09:11:50|2329.45|2316.45|2327.8|2314.8|2329.46|2316.46|2327.6|2314.6|33
1623489120000|2021-06-12 09:12:00|2328|2315|2326.85|2313.85|2328.63|2315.63|2326.79|2313.79|38
1623489130000|2021-06-12 09:12:10|2326.83|2313.83|2326.42|2313.42|2326.85|2313.85|2326.02|2313.02|34
1623489140000|2021-06-12 09:12:20|2326.44|2313.44|2327.04|2314.04|2327.13|2314.13|2326.03|2313.03|33
1623489150000|2021-06-12 09:12:30|2327.16|2314.16|2326.8|2313.8|2327.55|2314.55|2326.6|2313.6|36
1623489160000|2021-06-12 09:12:40|2326.9|2313.9|2327.27|2314.27|2327.27|2314.27|2326.87|2313.87|36
1623489170000|2021-06-12 09:12:50|2327.24|2314.24|2327.39|2314.39|2327.39|2314.39|2327.12|2314.12|24
1623489180000|2021-06-12 09:13:00|2327.37|2314.37|2327.28|2314.28|2327.4|2314.4|2327.27|2314.27|23
1623489190000|2021-06-12 09:13:10|2327.32|2314.32|2327.79|2314.79|2327.79|2314.79|2327.28|2314.28|26
1623489200000|2021-06-12 09:13:20|2327.77|2314.77|2325.63|2312.63|2327.8|2314.8|2325.63|2312.63|30
1623489210000|2021-06-12 09:13:30|2325.66|2312.66|2324.97|2311.97|2325.77|2312.77|2324.97|2311.97|32
1623489220000|2021-06-12 09:13:40|2324.96|2311.96|2325.01|2312.01|2325.12|2312.12|2324.78|2311.78|30
1623489230000|2021-06-12 09:13:50|2324.98|2311.98|2324.88|2311.88|2325.01|2312.01|2324.85|2311.85|34
1623489240000|2021-06-12 09:14:00|2324.84|2311.84|2323.65|2310.65|2324.86|2311.86|2323.6|2310.6|35
1623489250000|2021-06-12 09:14:10|2323.68|2310.68|2323.9|2310.9|2324.28|2311.28|2323.58|2310.58|33
1623489260000|2021-06-12 09:14:20|2323.89|2310.89|2325.16|2312.16|2325.22|2312.22|2323.89|2310.89|33
1623489270000|2021-06-12 09:14:30|2325.32|2312.32|2325.83|2312.83|2325.83|2312.83|2325.24|2312.24|25
1623489280000|2021-06-12 09:14:40|2326.07|2313.07|2327.23|2314.23|2327.74|2314.74|2326.07|2313.07|30
1623489290000|2021-06-12 09:14:50|2327.21|2314.21|2327.67|2314.67|2327.88|2314.88|2326.79|2313.79|35
1623489300000|2021-06-12 09:15:00|2327.62|2314.62|2328.18|2315.18|2328.29|2315.29|2327.61|2314.61|19
1623489310000|2021-06-12 09:15:10|2328.19|2315.19|2328.37|2315.37|2328.42|2315.42|2327.64|2314.64|31
1623489320000|2021-06-12 09:15:20|2328.34|2315.34|2328.19|2315.19|2328.41|2315.41|2328.18|2315.18|28
1623489330000|2021-06-12 09:15:30|2328.15|2315.15|2328.84|2315.84|2329.3|2316.3|2328.13|2315.13|26
1623489340000|2021-06-12 09:15:40|2329.43|2316.43|2329.85|2316.85|2330.26|2317.26|2329.38|2316.38|33
1623489350000|2021-06-12 09:15:50|2329.87|2316.87|2330.03|2317.03|2330.16|2317.16|2329.86|2316.86|34
1623489360000|2021-06-12 09:16:00|2330.04|2317.04|2329.92|2316.92|2330.37|2317.37|2329.92|2316.92|36
1623489370000|2021-06-12 09:16:10|2329.82|2316.82|2328.78|2315.78|2329.82|2316.82|2328.76|2315.76|33
1623489380000|2021-06-12 09:16:20|2328.77|2315.77|2328.55|2315.55|2328.88|2315.88|2328.36|2315.36|36
1623489390000|2021-06-12 09:16:30|2328.59|2315.59|2328.56|2315.56|2328.61|2315.61|2328.34|2315.34|19
1623489400000|2021-06-12 09:16:40|2328.57|2315.57|2328.68|2315.68|2328.68|2315.68|2328.53|2315.53|27
1623489410000|2021-06-12 09:16:50|2328.74|2315.74|2329.79|2316.79|2329.79|2316.79|2328.5|2315.5|39
1623489420000|2021-06-12 09:17:00|2329.71|2316.71|2329.94|2316.94|2329.95|2316.95|2329.71|2316.71|25
1623489430000|2021-06-12 09:17:10|2330.03|2317.03|2330.4|2317.4|2330.42|2317.42|2330|2317|26
1623489440000|2021-06-12 09:17:20|2330.6|2317.6|2331.6|2318.6|2331.7|2318.7|2330.53|2317.53|36
1623489450000|2021-06-12 09:17:30|2331.55|2318.55|2332.01|2319.01|2332.03|2319.03|2331.55|2318.55|27
1623489460000|2021-06-12 09:17:40|2332.05|2319.05|2331.41|2318.41|2332.36|2319.36|2331.2|2318.2|37
1623489470000|2021-06-12 09:17:50|2331.6|2318.6|2332.14|2319.14|2332.14|2319.14|2331.41|2318.41|25
1623489480000|2021-06-12 09:18:00|2332.13|2319.13|2331.75|2318.75|2332.17|2319.17|2331.75|2318.75|19
1623489490000|2021-06-12 09:18:10|2331.82|2318.82|2331.77|2318.77|2331.98|2318.98|2331.66|2318.66|22
1623489500000|2021-06-12 09:18:20|2331.71|2318.71|2332|2319|2332|2319|2331.68|2318.68|16
1623489510000|2021-06-12 09:18:30|2332.43|2319.43|2331.76|2318.76|2332.62|2319.62|2331.76|2318.76|32
1623489520000|2021-06-12 09:18:40|2331.77|2318.77|2331.83|2318.83|2331.93|2318.93|2331.77|2318.77|22
1623489530000|2021-06-12 09:18:50|2331.82|2318.82|2331.81|2318.81|2332.05|2319.05|2331.75|2318.75|32
1623489540000|2021-06-12 09:19:00|2331.83|2318.83|2332.47|2319.47|2333.27|2320.27|2331.83|2318.83|37
1623489550000|2021-06-12 09:19:10|2332.51|2319.51|2332.66|2319.66|2332.78|2319.78|2332.36|2319.36|36
1623489560000|2021-06-12 09:19:20|2332.71|2319.71|2333.25|2320.25|2333.41|2320.41|2332.57|2319.57|34
1623489570000|2021-06-12 09:19:30|2333.22|2320.22|2333.37|2320.37|2333.44|2320.44|2333.19|2320.19|29
1623489580000|2021-06-12 09:19:40|2333.34|2320.34|2332.72|2319.72|2333.62|2320.62|2332.4|2319.4|32
1623489590000|2021-06-12 09:19:50|2332.88|2319.88|2333.38|2320.38|2333.38|2320.38|2332.88|2319.88|38
1623489600000|2021-06-12 09:20:00|2333.37|2320.37|2332.33|2319.33|2333.41|2320.41|2331.96|2318.96|37
1623489610000|2021-06-12 09:20:10|2332.45|2319.45|2333.31|2320.31|2333.65|2320.65|2332.41|2319.41|32
1623489620000|2021-06-12 09:20:20|2333.23|2320.23|2332.29|2319.29|2333.39|2320.39|2332.29|2319.29|38
1623489630000|2021-06-12 09:20:30|2332.26|2319.26|2332.26|2319.26|2332.28|2319.28|2332.07|2319.07|25
1623489640000|2021-06-12 09:20:40|2332.24|2319.24|2331.58|2318.58|2332.25|2319.25|2331.57|2318.57|33
1623489650000|2021-06-12 09:20:50|2331.63|2318.63|2331.9|2318.9|2332.07|2319.07|2331.63|2318.63|25
1623489660000|2021-06-12 09:21:00|2331.89|2318.89|2331.85|2318.85|2332|2319|2331.85|2318.85|30
1623489670000|2021-06-12 09:21:10|2331.86|2318.86|2332.01|2319.01|2332.13|2319.13|2331.78|2318.78|35
1623489680000|2021-06-12 09:21:20|2331.99|2318.99|2333.33|2320.33|2333.33|2320.33|2331.99|2318.99|29
1623489690000|2021-06-12 09:21:30|2333.29|2320.29|2333.55|2320.55|2333.82|2320.82|2333.21|2320.21|33
1623489700000|2021-06-12 09:21:40|2333.62|2320.62|2333.67|2320.67|2333.79|2320.79|2333.61|2320.61|27
1623489710000|2021-06-12 09:21:50|2333.66|2320.66|2333.61|2320.61|2333.7|2320.7|2333.6|2320.6|18
1623489720000|2021-06-12 09:22:00|2333.63|2320.63|2333.26|2320.26|2333.65|2320.65|2333.26|2320.26|25
1623489730000|2021-06-12 09:22:10|2333.28|2320.28|2333.62|2320.62|2333.62|2320.62|2333.28|2320.28|26
1623489740000|2021-06-12 09:22:20|2333.61|2320.61|2333.16|2320.16|2333.64|2320.64|2333.16|2320.16|14
1623489750000|2021-06-12 09:22:30|2333.19|2320.19|2333.51|2320.51|2333.51|2320.51|2333.15|2320.15|20
1623489760000|2021-06-12 09:22:40|2333.52|2320.52|2333.3|2320.3|2333.52|2320.52|2333.28|2320.28|27
1623489770000|2021-06-12 09:22:50|2333.36|2320.36|2333.86|2320.86|2333.93|2320.93|2333.36|2320.36|32
1623489780000|2021-06-12 09:23:00|2333.75|2320.75|2333.83|2320.83|2333.9|2320.9|2333.73|2320.73|34
1623489790000|2021-06-12 09:23:10|2333.81|2320.81|2333.17|2320.17|2333.83|2320.83|2333.12|2320.12|32
1623489800000|2021-06-12 09:23:20|2333.11|2320.11|2332.4|2319.4|2333.16|2320.16|2332.19|2319.19|32
1623489810000|2021-06-12 09:23:30|2332.39|2319.39|2333.33|2320.33|2333.33|2320.33|2332.32|2319.32|33
1623489820000|2021-06-12 09:23:40|2333.44|2320.44|2333.43|2320.43|2333.74|2320.74|2333.43|2320.43|31
1623489830000|2021-06-12 09:23:50|2333.21|2320.21|2332.82|2319.82|2333.21|2320.21|2332.67|2319.67|32
1623489840000|2021-06-12 09:24:00|2332.81|2319.81|2332.51|2319.51|2332.86|2319.86|2332.37|2319.37|32
1623489850000|2021-06-12 09:24:10|2332.5|2319.5|2332.1|2319.1|2332.53|2319.53|2332.1|2319.1|29
1623489860000|2021-06-12 09:24:20|2332.09|2319.09|2332.02|2319.02|2332.09|2319.09|2332.02|2319.02|22
1623489870000|2021-06-12 09:24:30|2332.03|2319.03|2332.06|2319.06|2332.29|2319.29|2331.61|2318.61|20
1623489880000|2021-06-12 09:24:40|2332.09|2319.09|2331.63|2318.63|2332.09|2319.09|2331.63|2318.63|15
1623489890000|2021-06-12 09:24:50|2331.64|2318.64|2331.46|2318.46|2331.67|2318.67|2331.45|2318.45|26
1623489900000|2021-06-12 09:25:00|2331.43|2318.43|2331.16|2318.16|2331.46|2318.46|2331.09|2318.09|18
1623489910000|2021-06-12 09:25:10|2331.17|2318.17|2331.19|2318.19|2332.12|2319.12|2331.17|2318.17|23
1623489920000|2021-06-12 09:25:20|2331.2|2318.2|2329.23|2316.23|2331.2|2318.2|2329.14|2316.14|22
1623489930000|2021-06-12 09:25:30|2329.21|2316.21|2329.03|2316.03|2329.42|2316.42|2328.75|2315.75|38
1623489940000|2021-06-12 09:25:40|2329.04|2316.04|2329.33|2316.33|2329.57|2316.57|2328.93|2315.93|36
1623489950000|2021-06-12 09:25:50|2329.34|2316.34|2328.89|2315.89|2329.38|2316.38|2328.89|2315.89|33
1623489960000|2021-06-12 09:26:00|2328.87|2315.87|2328.47|2315.47|2328.92|2315.92|2328.47|2315.47|26
1623489970000|2021-06-12 09:26:10|2328.46|2315.46|2330.59|2317.59|2330.71|2317.71|2328.46|2315.46|22
1623489980000|2021-06-12 09:26:20|2330.76|2317.76|2330.19|2317.19|2330.76|2317.76|2330.19|2317.19|26
1623489990000|2021-06-12 09:26:30|2330.21|2317.21|2329.73|2316.73|2330.22|2317.22|2329.62|2316.62|32
1623490000000|2021-06-12 09:26:40|2329.66|2316.66|2330.45|2317.45|2330.5|2317.5|2329.66|2316.66|29
1623490010000|2021-06-12 09:26:50|2330.3|2317.3|2330.52|2317.52|2330.71|2317.71|2330.3|2317.3|28
1623490020000|2021-06-12 09:27:00|2330.51|2317.51|2329.74|2316.74|2330.54|2317.54|2329.68|2316.68|32
1623490030000|2021-06-12 09:27:10|2329.72|2316.72|2329.62|2316.62|2329.8|2316.8|2329.58|2316.58|25
1623490040000|2021-06-12 09:27:20|2329.6|2316.6|2330.01|2317.01|2330.23|2317.23|2329.57|2316.57|27
1623490050000|2021-06-12 09:27:30|2330|2317|2330.02|2317.02|2330.14|2317.14|2329.99|2316.99|23
1623490060000|2021-06-12 09:27:40|2330.01|2317.01|2330.08|2317.08|2330.1|2317.1|2329.78|2316.78|25
1623490070000|2021-06-12 09:27:50|2330.09|2317.09|2330.99|2317.99|2330.99|2317.99|2330.01|2317.01|21
1623490080000|2021-06-12 09:28:00|2331|2318|2331.05|2318.05|2331.11|2318.11|2331|2318|11
1623490090000|2021-06-12 09:28:10|2331.06|2318.06|2331.99|2318.99|2331.99|2318.99|2331.05|2318.05|18
1623490100000|2021-06-12 09:28:20|2332.05|2319.05|2331.76|2318.76|2332.05|2319.05|2331.57|2318.57|32
1623490110000|2021-06-12 09:28:30|2331.77|2318.77|2332.11|2319.11|2332.11|2319.11|2331.76|2318.76|22
1623490120000|2021-06-12 09:28:40|2332.1|2319.1|2331.41|2318.41|2332.1|2319.1|2331.41|2318.41|21
1623490130000|2021-06-12 09:28:50|2331.44|2318.44|2332.98|2319.98|2332.98|2319.98|2331.44|2318.44|23
1623490140000|2021-06-12 09:29:00|2333.07|2320.07|2331.55|2318.55|2333.11|2320.11|2331.52|2318.52|30
1623490150000|2021-06-12 09:29:10|2331.58|2318.58|2331.25|2318.25|2331.72|2318.72|2331.13|2318.13|32
1623490160000|2021-06-12 09:29:20|2331.29|2318.29|2331.25|2318.25|2331.42|2318.42|2330.81|2317.81|39
1623490170000|2021-06-12 09:29:30|2331.05|2318.05|2330.71|2317.71|2331.07|2318.07|2330.63|2317.63|28
1623490180000|2021-06-12 09:29:40|2330.75|2317.75|2331.22|2318.22|2331.68|2318.68|2330.75|2317.75|35
1623490190000|2021-06-12 09:29:50|2331.25|2318.25|2332|2319|2332|2319|2331.04|2318.04|31
1623490200000|2021-06-12 09:30:00|2332.01|2319.01|2332.53|2319.53|2332.63|2319.63|2332.01|2319.01|35
1623490210000|2021-06-12 09:30:10|2332.54|2319.54|2332.67|2319.67|2332.7|2319.7|2332|2319|29
1623490220000|2021-06-12 09:30:20|2332.52|2319.52|2331.28|2318.28|2332.53|2319.53|2331.25|2318.25|34
1623490230000|2021-06-12 09:30:30|2331.3|2318.3|2330.16|2317.16|2331.32|2318.32|2330.16|2317.16|25
1623490240000|2021-06-12 09:30:40|2330.11|2317.11|2329.94|2316.94|2330.11|2317.11|2329.7|2316.7|31
1623490250000|2021-06-12 09:30:50|2330.21|2317.21|2328.74|2315.74|2330.21|2317.21|2328.7|2315.7|28
1623490260000|2021-06-12 09:31:00|2328.73|2315.73|2329.11|2316.11|2329.13|2316.13|2328.63|2315.63|24
1623490270000|2021-06-12 09:31:10|2329.09|2316.09|2327.86|2314.86|2329.52|2316.52|2327.86|2314.86|36
1623490280000|2021-06-12 09:31:20|2327.78|2314.78|2327.88|2314.88|2328.04|2315.04|2327.57|2314.57|33
1623490290000|2021-06-12 09:31:30|2327.79|2314.79|2327.36|2314.36|2327.91|2314.91|2327.24|2314.24|33
1623490300000|2021-06-12 09:31:40|2327.26|2314.26|2327.48|2314.48|2327.73|2314.73|2327.19|2314.19|35
1623490310000|2021-06-12 09:31:50|2327.54|2314.54|2327.96|2314.96|2328.37|2315.37|2327.54|2314.54|36
1623490320000|2021-06-12 09:32:00|2327.8|2314.8|2327.35|2314.35|2327.8|2314.8|2327.35|2314.35|37
1623490330000|2021-06-12 09:32:10|2327.34|2314.34|2326.56|2313.56|2327.35|2314.35|2326.56|2313.56|37
1623490340000|2021-06-12 09:32:20|2326.52|2313.52|2328.85|2315.85|2328.85|2315.85|2326.43|2313.43|35
1623490350000|2021-06-12 09:32:30|2328.99|2315.99|2328.85|2315.85|2329.03|2316.03|2328.74|2315.74|33
1623490360000|2021-06-12 09:32:40|2328.93|2315.93|2329.27|2316.27|2329.35|2316.35|2328.85|2315.85|31
1623490370000|2021-06-12 09:32:50|2329.23|2316.23|2329.68|2316.68|2329.79|2316.79|2329.1|2316.1|33
1623490380000|2021-06-12 09:33:00|2329.73|2316.73|2328.34|2315.34|2329.73|2316.73|2328.34|2315.34|33
1623490390000|2021-06-12 09:33:10|2328.04|2315.04|2327.43|2314.43|2328.19|2315.19|2327.29|2314.29|34
1623490400000|2021-06-12 09:33:20|2327.49|2314.49|2328.04|2315.04|2328.04|2315.04|2327.29|2314.29|30
1623490410000|2021-06-12 09:33:30|2328.01|2315.01|2327.94|2314.94|2328.33|2315.33|2327.83|2314.83|32
1623490420000|2021-06-12 09:33:40|2327.95|2314.95|2327.53|2314.53|2328.67|2315.67|2327.53|2314.53|33
1623490430000|2021-06-12 09:33:50|2327.48|2314.48|2326.79|2313.79|2327.49|2314.49|2326.76|2313.76|31
1623490440000|2021-06-12 09:34:00|2326.8|2313.8|2326.49|2313.49|2327.05|2314.05|2326.27|2313.27|37
1623490450000|2021-06-12 09:34:10|2326.48|2313.48|2326.08|2313.08|2326.8|2313.8|2325.87|2312.87|39
1623490460000|2021-06-12 09:34:20|2326.28|2313.28|2325.98|2312.98|2326.28|2313.28|2325.89|2312.89|35
1623490470000|2021-06-12 09:34:30|2325.94|2312.94|2326.63|2313.63|2326.75|2313.75|2325.87|2312.87|34
1623490480000|2021-06-12 09:34:40|2326.67|2313.67|2325.69|2312.69|2326.67|2313.67|2325.69|2312.69|28
1623490490000|2021-06-12 09:34:50|2325.68|2312.68|2325.43|2312.43|2325.78|2312.78|2325.29|2312.29|29
1623490500000|2021-06-12 09:35:00|2325.4|2312.4|2325.96|2312.96|2325.96|2312.96|2325.36|2312.36|23
1623490510000|2021-06-12 09:35:10|2326.36|2313.36|2325.63|2312.63|2326.36|2313.36|2325.54|2312.54|35
1623490520000|2021-06-12 09:35:20|2325.62|2312.62|2325.65|2312.65|2325.67|2312.67|2325.48|2312.48|24
1623490530000|2021-06-12 09:35:30|2325.71|2312.71|2325.48|2312.48|2325.78|2312.78|2325.48|2312.48|31
1623490540000|2021-06-12 09:35:40|2325.49|2312.49|2324.99|2311.99|2325.56|2312.56|2324.92|2311.92|35
1623490550000|2021-06-12 09:35:50|2325.03|2312.03|2325.4|2312.4|2325.77|2312.77|2324.97|2311.97|26
1623490560000|2021-06-12 09:36:00|2325.65|2312.65|2325.5|2312.5|2325.83|2312.83|2325.45|2312.45|31
1623490570000|2021-06-12 09:36:10|2325.48|2312.48|2326.19|2313.19|2326.22|2313.22|2325.31|2312.31|32
1623490580000|2021-06-12 09:36:20|2326.18|2313.18|2326.68|2313.68|2326.71|2313.71|2326.15|2313.15|32
1623490590000|2021-06-12 09:36:30|2326.93|2313.93|2327.33|2314.33|2327.36|2314.36|2326.93|2313.93|34
1623490600000|2021-06-12 09:36:40|2327.34|2314.34|2326.65|2313.65|2327.34|2314.34|2326.39|2313.39|26
1623490610000|2021-06-12 09:36:50|2326.56|2313.56|2326.16|2313.16|2327.31|2314.31|2326.16|2313.16|33
1623490620000|2021-06-12 09:37:00|2326.01|2313.01|2325.52|2312.52|2326.14|2313.14|2325.47|2312.47|26
1623490630000|2021-06-12 09:37:10|2325.53|2312.53|2325.61|2312.61|2325.74|2312.74|2325.39|2312.39|23
1623490640000|2021-06-12 09:37:20|2325.63|2312.63|2325.96|2312.96|2326.09|2313.09|2325.59|2312.59|28
1623490650000|2021-06-12 09:37:30|2325.88|2312.88|2326.36|2313.36|2326.49|2313.49|2325.8|2312.8|33
1623490660000|2021-06-12 09:37:40|2326.27|2313.27|2326.25|2313.25|2326.43|2313.43|2326.2|2313.2|16
1623490670000|2021-06-12 09:37:50|2326.35|2313.35|2326.4|2313.4|2326.62|2313.62|2326.34|2313.34|23
1623490680000|2021-06-12 09:38:00|2326.39|2313.39|2324.77|2311.77|2326.39|2313.39|2324.77|2311.77|31
1623490690000|2021-06-12 09:38:10|2324.72|2311.72|2325.4|2312.4|2325.52|2312.52|2324.7|2311.7|38
1623490700000|2021-06-12 09:38:20|2325.45|2312.45|2324.93|2311.93|2325.48|2312.48|2324.72|2311.72|35
1623490710000|2021-06-12 09:38:30|2324.98|2311.98|2324.53|2311.53|2324.98|2311.98|2324.53|2311.53|33
1623490720000|2021-06-12 09:38:40|2324.54|2311.54|2324.48|2311.48|2325.53|2312.53|2324.4|2311.4|35
1623490730000|2021-06-12 09:38:50|2324.51|2311.51|2324.33|2311.33|2324.58|2311.58|2323.56|2310.56|36
1623490740000|2021-06-12 09:39:00|2324.22|2311.22|2322.96|2309.96|2324.29|2311.29|2322.92|2309.92|37
1623490750000|2021-06-12 09:39:10|2322.93|2309.93|2323.09|2310.09|2323.19|2310.19|2321.99|2308.99|36
1623490760000|2021-06-12 09:39:20|2323.17|2310.17|2323.88|2310.88|2323.88|2310.88|2322.97|2309.97|36
1623490770000|2021-06-12 09:39:30|2323.99|2310.99|2324.84|2311.84|2324.84|2311.84|2323.48|2310.48|35
1623490780000|2021-06-12 09:39:40|2324.76|2311.76|2323.97|2310.97|2324.99|2311.99|2323.94|2310.94|34
1623490790000|2021-06-12 09:39:50|2323.96|2310.96|2323.84|2310.84|2324.01|2311.01|2323.84|2310.84|22
1623490800000|2021-06-12 09:40:00|2323.85|2310.85|2325.37|2312.37|2325.37|2312.37|2323.85|2310.85|35
1623490810000|2021-06-12 09:40:10|2325.38|2312.38|2325.76|2312.76|2325.91|2312.91|2325.33|2312.33|31
1623490820000|2021-06-12 09:40:20|2325.7|2312.7|2326.38|2313.38|2326.38|2313.38|2325.53|2312.53|32
1623490830000|2021-06-12 09:40:30|2326.3|2313.3|2326.58|2313.58|2326.7|2313.7|2326.25|2313.25|31
1623490840000|2021-06-12 09:40:40|2326.59|2313.59|2326.6|2313.6|2326.64|2313.64|2325.9|2312.9|35
1623490850000|2021-06-12 09:40:50|2326.77|2313.77|2327.16|2314.16|2327.27|2314.27|2326.77|2313.77|31
1623490860000|2021-06-12 09:41:00|2327.17|2314.17|2327.93|2314.93|2327.93|2314.93|2327.03|2314.03|33
1623490870000|2021-06-12 09:41:10|2327.95|2314.95|2327.89|2314.89|2327.95|2314.95|2327.67|2314.67|35
1623490880000|2021-06-12 09:41:20|2327.85|2314.85|2328.54|2315.54|2329.18|2316.18|2327.71|2314.71|29
1623490890000|2021-06-12 09:41:30|2328.34|2315.34|2328.7|2315.7|2328.76|2315.76|2328.12|2315.12|37
1623490900000|2021-06-12 09:41:40|2328.72|2315.72|2328.47|2315.47|2328.86|2315.86|2328.04|2315.04|31
1623490910000|2021-06-12 09:41:50|2328.41|2315.41|2328.64|2315.64|2328.64|2315.64|2328.21|2315.21|30
1623490920000|2021-06-12 09:42:00|2328.61|2315.61|2330.34|2317.34|2330.34|2317.34|2328.61|2315.61|31
1623490930000|2021-06-12 09:42:10|2330.36|2317.36|2330.36|2317.36|2330.67|2317.67|2330.1|2317.1|37
1623490940000|2021-06-12 09:42:20|2330.42|2317.42|2330.23|2317.23|2330.57|2317.57|2329.91|2316.91|36
1623490950000|2021-06-12 09:42:30|2330.18|2317.18|2330.49|2317.49|2330.57|2317.57|2329.81|2316.81|27
1623490960000|2021-06-12 09:42:40|2330.56|2317.56|2330.63|2317.63|2330.63|2317.63|2330.22|2317.22|33
1623490970000|2021-06-12 09:42:50|2330.58|2317.58|2330.53|2317.53|2330.64|2317.64|2330.4|2317.4|23
1623490980000|2021-06-12 09:43:00|2330.56|2317.56|2331.13|2318.13|2331.65|2318.65|2330.53|2317.53|33
1623490990000|2021-06-12 09:43:10|2331.14|2318.14|2330.92|2317.92|2331.27|2318.27|2330.74|2317.74|26
1623491000000|2021-06-12 09:43:20|2330.93|2317.93|2330.11|2317.11|2330.93|2317.93|2330.11|2317.11|31
1623491010000|2021-06-12 09:43:30|2330.09|2317.09|2330.66|2317.66|2330.71|2317.71|2329.96|2316.96|32
1623491020000|2021-06-12 09:43:40|2330.63|2317.63|2331.12|2318.12|2331.16|2318.16|2330.45|2317.45|32
1623491030000|2021-06-12 09:43:50|2331.1|2318.1|2330.98|2317.98|2331.23|2318.23|2330.9|2317.9|36
1623491040000|2021-06-12 09:44:00|2330.97|2317.97|2330.06|2317.06|2330.97|2317.97|2329.95|2316.95|31
1623491050000|2021-06-12 09:44:10|2330.04|2317.04|2329.89|2316.89|2330.04|2317.04|2329.73|2316.73|27
1623491060000|2021-06-12 09:44:20|2329.91|2316.91|2329.78|2316.78|2329.91|2316.91|2329.76|2316.76|23
1623491070000|2021-06-12 09:44:30|2329.75|2316.75|2328.76|2315.76|2329.75|2316.75|2328.76|2315.76|25
1623491080000|2021-06-12 09:44:40|2328.73|2315.73|2329.04|2316.04|2329.22|2316.22|2328.73|2315.73|27
1623491090000|2021-06-12 09:44:50|2329.02|2316.02|2329.82|2316.82|2329.83|2316.83|2328.9|2315.9|33
1623491100000|2021-06-12 09:45:00|2329.85|2316.85|2331.08|2318.08|2331.08|2318.08|2329.85|2316.85|37
1623491110000|2021-06-12 09:45:10|2331.12|2318.12|2330.46|2317.46|2331.18|2318.18|2330.46|2317.46|28
1623491120000|2021-06-12 09:45:20|2330.44|2317.44|2329.88|2316.88|2330.44|2317.44|2329.79|2316.79|30
1623491130000|2021-06-12 09:45:30|2329.87|2316.87|2329.73|2316.73|2329.93|2316.93|2329.66|2316.66|27
1623491140000|2021-06-12 09:45:40|2329.74|2316.74|2328.95|2315.95|2329.76|2316.76|2328.84|2315.84|34
1623491150000|2021-06-12 09:45:50|2328.92|2315.92|2328.65|2315.65|2328.99|2315.99|2328.45|2315.45|32
1623491160000|2021-06-12 09:46:00|2328.7|2315.7|2329.26|2316.26|2329.36|2316.36|2328.51|2315.51|32
1623491170000|2021-06-12 09:46:10|2329.25|2316.25|2329.18|2316.18|2329.29|2316.29|2328.95|2315.95|37
1623491180000|2021-06-12 09:46:20|2329.16|2316.16|2328.89|2315.89|2329.16|2316.16|2328.66|2315.66|33
1623491190000|2021-06-12 09:46:30|2328.9|2315.9|2329.12|2316.12|2329.23|2316.23|2328.85|2315.85|34
1623491200000|2021-06-12 09:46:40|2329.23|2316.23|2328.5|2315.5|2329.23|2316.23|2328.46|2315.46|28
1623491210000|2021-06-12 09:46:50|2328.46|2315.46|2328.7|2315.7|2329.03|2316.03|2328.15|2315.15|30
1623491220000|2021-06-12 09:47:00|2328.68|2315.68|2328.23|2315.23|2328.69|2315.69|2328.15|2315.15|32
1623491230000|2021-06-12 09:47:10|2328.26|2315.26|2327.92|2314.92|2328.48|2315.48|2327.92|2314.92|34
1623491240000|2021-06-12 09:47:20|2327.95|2314.95|2328.89|2315.89|2328.92|2315.92|2327.68|2314.68|36
1623491250000|2021-06-12 09:47:30|2328.85|2315.85|2329.99|2316.99|2330.12|2317.12|2328.81|2315.81|28
1623491260000|2021-06-12 09:47:40|2329.96|2316.96|2330.4|2317.4|2330.5|2317.5|2329.92|2316.92|31
1623491270000|2021-06-12 09:47:50|2330.42|2317.42|2330.58|2317.58|2330.6|2317.6|2330.29|2317.29|28
1623491280000|2021-06-12 09:48:00|2330.52|2317.52|2329.85|2316.85|2330.63|2317.63|2329.72|2316.72|26
1623491290000|2021-06-12 09:48:10|2329.89|2316.89|2330.62|2317.62|2330.62|2317.62|2329.83|2316.83|26
1623491300000|2021-06-12 09:48:20|2330.66|2317.66|2330.75|2317.75|2330.83|2317.83|2330.32|2317.32|26
1623491310000|2021-06-12 09:48:30|2331.13|2318.13|2331.06|2318.06|2331.15|2318.15|2330.87|2317.87|33
1623491320000|2021-06-12 09:48:40|2331.11|2318.11|2331.77|2318.77|2331.78|2318.78|2330.91|2317.91|38
1623491330000|2021-06-12 09:48:50|2331.78|2318.78|2331.95|2318.95|2332.05|2319.05|2331.59|2318.59|29
1623491340000|2021-06-12 09:49:00|2331.93|2318.93|2332.04|2319.04|2332.07|2319.07|2331.88|2318.88|27
1623491350000|2021-06-12 09:49:10|2331.89|2318.89|2332.84|2319.84|2333.07|2320.07|2331.89|2318.89|38
1623491360000|2021-06-12 09:49:20|2332.86|2319.86|2333.65|2320.65|2333.74|2320.74|2332.86|2319.86|33
1623491370000|2021-06-12 09:49:30|2333.62|2320.62|2333.83|2320.83|2333.94|2320.94|2333.62|2320.62|24
1623491380000|2021-06-12 09:49:40|2333.85|2320.85|2333.62|2320.62|2334.12|2321.12|2333.33|2320.33|32
1623491390000|2021-06-12 09:49:50|2333.64|2320.64|2333.64|2320.64|2333.78|2320.78|2333.49|2320.49|21
1623491400000|2021-06-12 09:50:00|2333.67|2320.67|2333.89|2320.89|2333.92|2320.92|2333.67|2320.67|26
1623491410000|2021-06-12 09:50:10|2333.87|2320.87|2333.9|2320.9|2333.92|2320.92|2333.81|2320.81|19
1623491420000|2021-06-12 09:50:20|2333.89|2320.89|2333.57|2320.57|2333.91|2320.91|2333.57|2320.57|22
1623491430000|2021-06-12 09:50:30|2333.56|2320.56|2333.44|2320.44|2333.58|2320.58|2333.31|2320.31|20
1623491440000|2021-06-12 09:50:40|2333.36|2320.36|2332.18|2319.18|2333.36|2320.36|2332.17|2319.17|27
1623491450000|2021-06-12 09:50:50|2332.17|2319.17|2330.87|2317.87|2332.17|2319.17|2330.83|2317.83|33
1623491460000|2021-06-12 09:51:00|2330.79|2317.79|2330.04|2317.04|2330.86|2317.86|2329.95|2316.95|38
1623491470000|2021-06-12 09:51:10|2329.64|2316.64|2328.64|2315.64|2329.7|2316.7|2328.64|2315.64|34
1623491480000|2021-06-12 09:51:20|2328.62|2315.62|2327.85|2314.85|2328.98|2315.98|2327.77|2314.77|34
1623491490000|2021-06-12 09:51:30|2327.87|2314.87|2329.15|2316.15|2329.15|2316.15|2327.74|2314.74|35
1623491500000|2021-06-12 09:51:40|2329.18|2316.18|2328.76|2315.76|2329.47|2316.47|2328.74|2315.74|36
1623491510000|2021-06-12 09:51:50|2328.75|2315.75|2328.28|2315.28|2328.75|2315.75|2328.25|2315.25|37
1623491520000|2021-06-12 09:52:00|2328.24|2315.24|2327.85|2314.85|2328.24|2315.24|2327.7|2314.7|35
1623491530000|2021-06-12 09:52:10|2327.84|2314.84|2328.62|2315.62|2328.85|2315.85|2327.84|2314.84|33
1623491540000|2021-06-12 09:52:20|2328.6|2315.6|2328.16|2315.16|2328.71|2315.71|2327.96|2314.96|35
1623491550000|2021-06-12 09:52:30|2328.21|2315.21|2328.86|2315.86|2328.86|2315.86|2328.21|2315.21|36
1623491560000|2021-06-12 09:52:40|2328.74|2315.74|2328.78|2315.78|2328.89|2315.89|2328.74|2315.74|22
1623491570000|2021-06-12 09:52:50|2328.72|2315.72|2329.38|2316.38|2329.46|2316.46|2328.68|2315.68|20
1623491580000|2021-06-12 09:53:00|2329.29|2316.29|2329.25|2316.25|2329.46|2316.46|2328.55|2315.55|36
1623491590000|2021-06-12 09:53:10|2329.24|2316.24|2329.43|2316.43|2329.45|2316.45|2328.97|2315.97|36
1623491600000|2021-06-12 09:53:20|2329.4|2316.4|2328.39|2315.39|2329.46|2316.46|2328.37|2315.37|29
1623491610000|2021-06-12 09:53:30|2328.42|2315.42|2328.61|2315.61|2328.66|2315.66|2328.37|2315.37|29
1623491620000|2021-06-12 09:53:40|2328.54|2315.54|2327.9|2314.9|2328.58|2315.58|2327.86|2314.86|31
1623491630000|2021-06-12 09:53:50|2327.91|2314.91|2326.9|2313.9|2327.91|2314.91|2326.78|2313.78|33
1623491640000|2021-06-12 09:54:00|2326.88|2313.88|2328.01|2315.01|2328.17|2315.17|2326.88|2313.88|32
1623491650000|2021-06-12 09:54:10|2327.97|2314.97|2327.12|2314.12|2328|2315|2327.11|2314.11|29
1623491660000|2021-06-12 09:54:20|2327.13|2314.13|2326.17|2313.17|2327.13|2314.13|2326.12|2313.12|25
1623491670000|2021-06-12 09:54:30|2326.06|2313.06|2325.88|2312.88|2326.14|2313.14|2325.63|2312.63|24
1623491680000|2021-06-12 09:54:40|2325.73|2312.73|2325.35|2312.35|2325.83|2312.83|2325.35|2312.35|23
1623491690000|2021-06-12 09:54:50|2325.31|2312.31|2325.75|2312.75|2326.22|2313.22|2325.22|2312.22|32
1623491700000|2021-06-12 09:55:00|2325.62|2312.62|2326.05|2313.05|2326.13|2313.13|2325.02|2312.02|37
1623491710000|2021-06-12 09:55:10|2325.95|2312.95|2326.04|2313.04|2326.61|2313.61|2325.89|2312.89|34
1623491720000|2021-06-12 09:55:20|2326.07|2313.07|2326.49|2313.49|2326.93|2313.93|2326.07|2313.07|34
1623491730000|2021-06-12 09:55:30|2326.44|2313.44|2327.03|2314.03|2327.06|2314.06|2326.35|2313.35|24
1623491740000|2021-06-12 09:55:40|2327.04|2314.04|2327.07|2314.07|2327.27|2314.27|2326.91|2313.91|36
1623491750000|2021-06-12 09:55:50|2327.1|2314.1|2326.36|2313.36|2327.39|2314.39|2326.36|2313.36|37
1623491760000|2021-06-12 09:56:00|2326.43|2313.43|2325.34|2312.34|2326.48|2313.48|2325.33|2312.33|36
1623491770000|2021-06-12 09:56:10|2325.43|2312.43|2325.12|2312.12|2325.53|2312.53|2324.51|2311.51|38
1623491780000|2021-06-12 09:56:20|2325.26|2312.26|2326.31|2313.31|2326.39|2313.39|2325.26|2312.26|38
1623491790000|2021-06-12 09:56:30|2326.38|2313.38|2326.89|2313.89|2326.97|2313.97|2326.27|2313.27|29
1623491800000|2021-06-12 09:56:40|2326.85|2313.85|2328.43|2315.43|2328.43|2315.43|2326.78|2313.78|31
1623491810000|2021-06-12 09:56:50|2328.47|2315.47|2328.41|2315.41|2328.71|2315.71|2328.16|2315.16|38
1623491820000|2021-06-12 09:57:00|2328.42|2315.42|2331.59|2318.59|2331.59|2318.59|2328.41|2315.41|39
1623491830000|2021-06-12 09:57:10|2331.58|2318.58|2331.39|2318.39|2331.58|2318.58|2330.62|2317.62|39
1623491840000|2021-06-12 09:57:20|2331.38|2318.38|2333.06|2320.06|2333.14|2320.14|2331.17|2318.17|36
1623491850000|2021-06-12 09:57:30|2333.08|2320.08|2334.08|2321.08|2334.08|2321.08|2333.08|2320.08|38
1623491860000|2021-06-12 09:57:40|2334.32|2321.32|2333.09|2320.09|2334.58|2321.58|2333.08|2320.08|33
1623491870000|2021-06-12 09:57:50|2332.74|2319.74|2333.19|2320.19|2333.28|2320.28|2332.54|2319.54|35
1623491880000|2021-06-12 09:58:00|2333.18|2320.18|2333.13|2320.13|2333.55|2320.55|2332.62|2319.62|36
1623491890000|2021-06-12 09:58:10|2333.23|2320.23|2333.72|2320.72|2333.91|2320.91|2333.2|2320.2|28
1623491900000|2021-06-12 09:58:20|2333.75|2320.75|2333.73|2320.73|2333.91|2320.91|2333.69|2320.69|33
1623491910000|2021-06-12 09:58:30|2333.72|2320.72|2333.85|2320.85|2333.85|2320.85|2333.57|2320.57|32
1623491920000|2021-06-12 09:58:40|2333.88|2320.88|2333.96|2320.96|2333.96|2320.96|2333.54|2320.54|32
1623491930000|2021-06-12 09:58:50|2333.88|2320.88|2334.41|2321.41|2334.44|2321.44|2333.75|2320.75|28
1623491940000|2021-06-12 09:59:00|2334.42|2321.42|2332.57|2319.57|2334.42|2321.42|2332.57|2319.57|38
1623491950000|2021-06-12 09:59:10|2332.61|2319.61|2333.64|2320.64|2333.8|2320.8|2332.18|2319.18|39
1623491960000|2021-06-12 09:59:20|2333.65|2320.65|2334.29|2321.29|2334.36|2321.36|2333.64|2320.64|34
1623491970000|2021-06-12 09:59:30|2334.28|2321.28|2334.14|2321.14|2334.32|2321.32|2333.8|2320.8|34
1623491980000|2021-06-12 09:59:40|2334.13|2321.13|2333.53|2320.53|2334.13|2321.13|2333.53|2320.53|32
1623491990000|2021-06-12 09:59:50|2333.5|2320.5|2333.98|2320.98|2334.03|2321.03|2333.35|2320.35|36
1623492000000|2021-06-12 10:00:00|2333.94|2320.94|2336.28|2323.28|2336.5|2323.5|2333.94|2320.94|34
1623492010000|2021-06-12 10:00:10|2336.26|2323.26|2338.82|2325.82|2339.04|2326.04|2336.23|2323.23|34
1623492020000|2021-06-12 10:00:20|2338.7|2325.7|2339.44|2326.44|2339.45|2326.45|2337.75|2324.75|38
1623492030000|2021-06-12 10:00:30|2339.54|2326.54|2339.24|2326.24|2339.93|2326.93|2339.22|2326.22|25
1623492040000|2021-06-12 10:00:40|2339.11|2326.11|2339|2326|2339.58|2326.58|2339|2326|23
1623492050000|2021-06-12 10:00:50|2338.65|2325.65|2337.55|2324.55|2338.65|2325.65|2337.47|2324.47|32
1623492060000|2021-06-12 10:01:00|2337.51|2324.51|2337.71|2324.71|2338.93|2325.93|2337.51|2324.51|37
1623492070000|2021-06-12 10:01:10|2337.69|2324.69|2337.66|2324.66|2338.21|2325.21|2337.36|2324.36|38
1623492080000|2021-06-12 10:01:20|2337.65|2324.65|2338.21|2325.21|2338.69|2325.69|2337.62|2324.62|35
1623492090000|2021-06-12 10:01:30|2338.2|2325.2|2337.07|2324.07|2338.2|2325.2|2336.99|2323.99|33
1623492100000|2021-06-12 10:01:40|2337.08|2324.08|2336.62|2323.62|2337.08|2324.08|2336.13|2323.13|30
1623492110000|2021-06-12 10:01:50|2336.69|2323.69|2336.33|2323.33|2336.94|2323.94|2336.21|2323.21|30
1623492120000|2021-06-12 10:02:00|2336.52|2323.52|2335.1|2322.1|2336.88|2323.88|2334.9|2321.9|37
1623492130000|2021-06-12 10:02:10|2334.97|2321.97|2334.3|2321.3|2335.29|2322.29|2334.3|2321.3|36
1623492140000|2021-06-12 10:02:20|2334.31|2321.31|2334.54|2321.54|2334.55|2321.55|2334.31|2321.31|29
1623492150000|2021-06-12 10:02:30|2334.51|2321.51|2336.38|2323.38|2336.55|2323.55|2334.19|2321.19|31
1623492160000|2021-06-12 10:02:40|2336.28|2323.28|2336.91|2323.91|2336.97|2323.97|2336.19|2323.19|34
1623492170000|2021-06-12 10:02:50|2336.94|2323.94|2337.13|2324.13|2337.3|2324.3|2336.92|2323.92|30
1623492180000|2021-06-12 10:03:00|2337.19|2324.19|2337.46|2324.46|2337.57|2324.57|2337.19|2324.19|28
1623492190000|2021-06-12 10:03:10|2337.56|2324.56|2338.79|2325.79|2339.08|2326.08|2337.56|2324.56|26
1623492200000|2021-06-12 10:03:20|2338.84|2325.84|2338.55|2325.55|2338.85|2325.85|2338.42|2325.42|26
1623492210000|2021-06-12 10:03:30|2338.62|2325.62|2338.69|2325.69|2338.75|2325.75|2338.61|2325.61|19
1623492220000|2021-06-12 10:03:40|2338.63|2325.63|2337.54|2324.54|2338.71|2325.71|2337.46|2324.46|33
1623492230000|2021-06-12 10:03:50|2337.52|2324.52|2338.03|2325.03|2338.04|2325.04|2337.39|2324.39|35
1623492240000|2021-06-12 10:04:00|2337.98|2324.98|2338.82|2325.82|2338.86|2325.86|2337.98|2324.98|31
1623492250000|2021-06-12 10:04:10|2338.84|2325.84|2338.86|2325.86|2338.86|2325.86|2338.7|2325.7|23
1623492260000|2021-06-12 10:04:20|2338.85|2325.85|2339.07|2326.07|2339.22|2326.22|2338.82|2325.82|22
1623492270000|2021-06-12 10:04:30|2339.09|2326.09|2339.08|2326.08|2339.29|2326.29|2339.02|2326.02|21
1623492280000|2021-06-12 10:04:40|2339.09|2326.09|2339.14|2326.14|2339.21|2326.21|2339.07|2326.07|16
1623492290000|2021-06-12 10:04:50|2338.97|2325.97|2339.55|2326.55|2339.55|2326.55|2338.65|2325.65|25
1623492300000|2021-06-12 10:05:00|2339.52|2326.52|2340.21|2327.21|2340.27|2327.27|2339.5|2326.5|32
1623492310000|2021-06-12 10:05:10|2340.19|2327.19|2341.16|2328.16|2341.21|2328.21|2340.16|2327.16|37
1623492320000|2021-06-12 10:05:20|2341.22|2328.22|2341.6|2328.6|2342.08|2329.08|2341.14|2328.14|39
1623492330000|2021-06-12 10:05:30|2341.51|2328.51|2341.95|2328.95|2341.95|2328.95|2340.59|2327.59|34
1623492340000|2021-06-12 10:05:40|2341.88|2328.88|2340.51|2327.51|2341.93|2328.93|2340.51|2327.51|35
1623492350000|2021-06-12 10:05:50|2340.42|2327.42|2340.05|2327.05|2340.63|2327.63|2340.05|2327.05|35
1623492360000|2021-06-12 10:06:00|2340.03|2327.03|2340.38|2327.38|2340.46|2327.46|2340|2327|24
1623492370000|2021-06-12 10:06:10|2340.3|2327.3|2339.22|2326.22|2340.35|2327.35|2339.17|2326.17|35
1623492380000|2021-06-12 10:06:20|2339.16|2326.16|2338.5|2325.5|2339.27|2326.27|2338.5|2325.5|36
1623492390000|2021-06-12 10:06:30|2338.48|2325.48|2337.59|2324.59|2338.5|2325.5|2336.89|2323.89|40
1623492400000|2021-06-12 10:06:40|2337.64|2324.64|2337.69|2324.69|2337.73|2324.73|2337.21|2324.21|33
1623492410000|2021-06-12 10:06:50|2337.66|2324.66|2338.5|2325.5|2338.59|2325.59|2337.66|2324.66|36
1623492420000|2021-06-12 10:07:00|2338.45|2325.45|2337.8|2324.8|2338.45|2325.45|2337.69|2324.69|36
1623492430000|2021-06-12 10:07:10|2337.11|2324.11|2336.51|2323.51|2337.22|2324.22|2336.51|2323.51|34
1623492440000|2021-06-12 10:07:20|2336.53|2323.53|2336.17|2323.17|2336.54|2323.54|2335.99|2322.99|32
1623492450000|2021-06-12 10:07:30|2336.2|2323.2|2336.63|2323.63|2336.64|2323.64|2336.16|2323.16|26
1623492460000|2021-06-12 10:07:40|2336.61|2323.61|2336.27|2323.27|2336.61|2323.61|2336.27|2323.27|12
1623492470000|2021-06-12 10:07:50|2336.26|2323.26|2335.94|2322.94|2336.27|2323.27|2335.78|2322.78|24
1623492480000|2021-06-12 10:08:00|2335.99|2322.99|2334.44|2321.44|2335.99|2322.99|2334.4|2321.4|32
1623492490000|2021-06-12 10:08:10|2334.39|2321.39|2333.09|2320.09|2334.7|2321.7|2332.83|2319.83|34
1623492500000|2021-06-12 10:08:20|2333.21|2320.21|2333.02|2320.02|2333.42|2320.42|2332.94|2319.94|32
1623492510000|2021-06-12 10:08:30|2333.05|2320.05|2332.53|2319.53|2333.43|2320.43|2332.53|2319.53|30
1623492520000|2021-06-12 10:08:40|2332.37|2319.37|2333.14|2320.14|2333.28|2320.28|2332.23|2319.23|34
1623492530000|2021-06-12 10:08:50|2333.18|2320.18|2332.77|2319.77|2333.24|2320.24|2332.73|2319.73|29
1623492540000|2021-06-12 10:09:00|2332.68|2319.68|2333.4|2320.4|2333.57|2320.57|2332.67|2319.67|36
1623492550000|2021-06-12 10:09:10|2333.47|2320.47|2331.8|2318.8|2333.47|2320.47|2331.76|2318.76|37
1623492560000|2021-06-12 10:09:20|2331.78|2318.78|2331.33|2318.33|2332.03|2319.03|2331.26|2318.26|37
1623492570000|2021-06-12 10:09:30|2331.32|2318.32|2331.73|2318.73|2331.85|2318.85|2330.99|2317.99|35
1623492580000|2021-06-12 10:09:40|2331.84|2318.84|2331.84|2318.84|2332.26|2319.26|2331.49|2318.49|36
1623492590000|2021-06-12 10:09:50|2331.83|2318.83|2331.14|2318.14|2331.83|2318.83|2331.06|2318.06|36
1623492600000|2021-06-12 10:10:00|2331.13|2318.13|2332.31|2319.31|2332.31|2319.31|2331.07|2318.07|33
1623492610000|2021-06-12 10:10:10|2332.27|2319.27|2331.42|2318.42|2333.02|2320.02|2331.42|2318.42|37
1623492620000|2021-06-12 10:10:20|2331.26|2318.26|2330.31|2317.31|2331.38|2318.38|2330.31|2317.31|31
1623492630000|2021-06-12 10:10:30|2330.18|2317.18|2329.17|2316.17|2330.25|2317.25|2328.75|2315.75|35
1623492640000|2021-06-12 10:10:40|2329.11|2316.11|2330.06|2317.06|2330.06|2317.06|2329.11|2316.11|37
1623492650000|2021-06-12 10:10:50|2330.13|2317.13|2330.77|2317.77|2330.95|2317.95|2330.13|2317.13|36
1623492660000|2021-06-12 10:11:00|2330.76|2317.76|2332.53|2319.53|2332.53|2319.53|2330.75|2317.75|35
1623492670000|2021-06-12 10:11:10|2332.71|2319.71|2331.73|2318.73|2332.95|2319.95|2331.73|2318.73|35
1623492680000|2021-06-12 10:11:20|2331.84|2318.84|2332.46|2319.46|2332.46|2319.46|2331.53|2318.53|34
1623492690000|2021-06-12 10:11:30|2332.47|2319.47|2331.77|2318.77|2332.55|2319.55|2331.77|2318.77|27
1623492700000|2021-06-12 10:11:40|2331.64|2318.64|2331.48|2318.48|2331.78|2318.78|2331.48|2318.48|22
1623492710000|2021-06-12 10:11:50|2331.5|2318.5|2331.08|2318.08|2331.58|2318.58|2331.02|2318.02|27
1623492720000|2021-06-12 10:12:00|2331.02|2318.02|2330.35|2317.35|2331.04|2318.04|2330.33|2317.33|23
1623492730000|2021-06-12 10:12:10|2330.36|2317.36|2330.33|2317.33|2330.85|2317.85|2329.94|2316.94|31
1623492740000|2021-06-12 10:12:20|2330.12|2317.12|2328.87|2315.87|2330.12|2317.12|2328.87|2315.87|37
1623492750000|2021-06-12 10:12:30|2328.77|2315.77|2328.78|2315.78|2328.9|2315.9|2328.2|2315.2|37
1623492760000|2021-06-12 10:12:40|2328.83|2315.83|2329.52|2316.52|2329.7|2316.7|2328.52|2315.52|37
1623492770000|2021-06-12 10:12:50|2329.48|2316.48|2329.58|2316.58|2329.71|2316.71|2329.31|2316.31|36
1623492780000|2021-06-12 10:13:00|2329.51|2316.51|2328.89|2315.89|2329.57|2316.57|2328.84|2315.84|30
1623492790000|2021-06-12 10:13:10|2328.88|2315.88|2328.35|2315.35|2328.91|2315.91|2328.35|2315.35|33
1623492800000|2021-06-12 10:13:20|2328.27|2315.27|2327.68|2314.68|2328.27|2315.27|2327.68|2314.68|25
1623492810000|2021-06-12 10:13:30|2327.75|2314.75|2328.18|2315.18|2328.22|2315.22|2327.75|2314.75|34
1623492820000|2021-06-12 10:13:40|2328.19|2315.19|2327.69|2314.69|2328.19|2315.19|2327.67|2314.67|27
1623492830000|2021-06-12 10:13:50|2327.65|2314.65|2326.86|2313.86|2327.65|2314.65|2326.86|2313.86|27
1623492840000|2021-06-12 10:14:00|2326.85|2313.85|2328.09|2315.09|2328.09|2315.09|2326.67|2313.67|29
1623492850000|2021-06-12 10:14:10|2328.17|2315.17|2326.98|2313.98|2328.17|2315.17|2326.93|2313.93|33
1623492860000|2021-06-12 10:14:20|2326.97|2313.97|2326.4|2313.4|2327|2314|2326.4|2313.4|27
1623492870000|2021-06-12 10:14:30|2326.14|2313.14|2326.07|2313.07|2326.3|2313.3|2325.81|2312.81|35
1623492880000|2021-06-12 10:14:40|2326.08|2313.08|2317.83|2304.83|2326.08|2313.08|2317.83|2304.83|39
1623492890000|2021-06-12 10:14:50|2317.7|2304.7|2317.9|2304.9|2317.9|2304.9|2315.51|2302.51|40
1623492900000|2021-06-12 10:15:00|2317.74|2304.74|2320.95|2307.95|2320.95|2307.95|2317.04|2304.04|39
1623492910000|2021-06-12 10:15:10|2321.49|2308.49|2321.45|2308.45|2321.77|2308.77|2319.42|2306.42|37
1623492920000|2021-06-12 10:15:20|2321.38|2308.38|2321.23|2308.23|2321.9|2308.9|2320.78|2307.78|36
1623492930000|2021-06-12 10:15:30|2321.19|2308.19|2319.03|2306.03|2321.29|2308.29|2318.57|2305.57|39
1623492940000|2021-06-12 10:15:40|2318.87|2305.87|2319.03|2306.03|2320.29|2307.29|2318.87|2305.87|38
1623492950000|2021-06-12 10:15:50|2318.97|2305.97|2315.73|2302.73|2318.97|2305.97|2315.73|2302.73|40
1623492960000|2021-06-12 10:16:00|2315.78|2302.78|2314.93|2301.93|2316.09|2303.09|2314.69|2301.69|36
1623492970000|2021-06-12 10:16:10|2314.94|2301.94|2313.94|2300.94|2315.48|2302.48|2313.89|2300.89|37
1623492980000|2021-06-12 10:16:20|2314.03|2301.03|2311.53|2298.53|2314.32|2301.32|2311.46|2298.46|31
1623492990000|2021-06-12 10:16:30|2311.44|2298.44|2309.92|2296.92|2311.55|2298.55|2309.72|2296.72|37
1623493000000|2021-06-12 10:16:40|2310.03|2297.03|2311.84|2298.84|2312.09|2299.09|2310.03|2297.03|38
1623493010000|2021-06-12 10:16:50|2311.66|2298.66|2311.26|2298.26|2312.32|2299.32|2311.26|2298.26|37
1623493020000|2021-06-12 10:17:00|2311.18|2298.18|2312.44|2299.44|2312.95|2299.95|2311.12|2298.12|35
1623493030000|2021-06-12 10:17:10|2312.3|2299.3|2310.89|2297.89|2312.3|2299.3|2309.35|2296.35|37
1623493040000|2021-06-12 10:17:20|2310.88|2297.88|2310.01|2297.01|2310.88|2297.88|2309.74|2296.74|39
1623493050000|2021-06-12 10:17:30|2310.1|2297.1|2311.53|2298.53|2311.68|2298.68|2310.02|2297.02|36
1623493060000|2021-06-12 10:17:40|2311.42|2298.42|2311.46|2298.46|2312.09|2299.09|2311.42|2298.42|35
1623493070000|2021-06-12 10:17:50|2311.41|2298.41|2313.55|2300.55|2313.58|2300.58|2311.41|2298.41|36
1623493080000|2021-06-12 10:18:00|2313.56|2300.56|2312.35|2299.35|2314.6|2301.6|2312.35|2299.35|37
1623493090000|2021-06-12 10:18:10|2312.33|2299.33|2312.45|2299.45|2312.47|2299.47|2312.12|2299.12|28
1623493100000|2021-06-12 10:18:20|2312.37|2299.37|2313.45|2300.45|2313.45|2300.45|2312.31|2299.31|35
1623493110000|2021-06-12 10:18:30|2313.51|2300.51|2314.46|2301.46|2314.46|2301.46|2313.25|2300.25|32
1623493120000|2021-06-12 10:18:40|2314.44|2301.44|2315.72|2302.72|2315.89|2302.89|2314.44|2301.44|34
1623493130000|2021-06-12 10:18:50|2315.71|2302.71|2314.95|2301.95|2316.31|2303.31|2314.84|2301.84|39
1623493140000|2021-06-12 10:19:00|2315.1|2302.1|2318.5|2305.5|2318.57|2305.57|2315.09|2302.09|39
1623493150000|2021-06-12 10:19:10|2318.44|2305.44|2321.39|2308.39|2321.39|2308.39|2318.13|2305.13|39
1623493160000|2021-06-12 10:19:20|2321.35|2308.35|2320.19|2307.19|2321.97|2308.97|2319.35|2306.35|39
1623493170000|2021-06-12 10:19:30|2320.23|2307.23|2322.51|2309.51|2322.51|2309.51|2319.98|2306.98|39
1623493180000|2021-06-12 10:19:40|2322.53|2309.53|2321.62|2308.62|2322.98|2309.98|2321.62|2308.62|32
1623493190000|2021-06-12 10:19:50|2321.6|2308.6|2322.43|2309.43|2322.43|2309.43|2321.27|2308.27|36
1623493200000|2021-06-12 10:20:00|2322.41|2309.41|2323.1|2310.1|2324.15|2311.15|2322.25|2309.25|38
1623493210000|2021-06-12 10:20:10|2323.04|2310.04|2322.43|2309.43|2323.04|2310.04|2321.51|2308.51|34
1623493220000|2021-06-12 10:20:20|2322.58|2309.58|2323.82|2310.82|2324.41|2311.41|2322.4|2309.4|37
1623493230000|2021-06-12 10:20:30|2323.83|2310.83|2326.37|2313.37|2326.62|2313.62|2323.71|2310.71|38
1623493240000|2021-06-12 10:20:40|2326.29|2313.29|2325.96|2312.96|2327.26|2314.26|2325.72|2312.72|36
1623493250000|2021-06-12 10:20:50|2326.04|2313.04|2325.7|2312.7|2326.52|2313.52|2325.68|2312.68|37
1623493260000|2021-06-12 10:21:00|2325.73|2312.73|2328.04|2315.04|2328.04|2315.04|2325.63|2312.63|39
1623493270000|2021-06-12 10:21:10|2328.17|2315.17|2327.57|2314.57|2328.57|2315.57|2327.56|2314.56|37
1623493280000|2021-06-12 10:21:20|2327.54|2314.54|2326.49|2313.49|2327.54|2314.54|2326.46|2313.46|37
1623493290000|2021-06-12 10:21:30|2326.43|2313.43|2326.74|2313.74|2327.01|2314.01|2326.36|2313.36|33
1623493300000|2021-06-12 10:21:40|2326.85|2313.85|2327.19|2314.19|2327.94|2314.94|2326.85|2313.85|34
1623493310000|2021-06-12 10:21:50|2327.18|2314.18|2326.95|2313.95|2327.55|2314.55|2326.7|2313.7|37
1623493320000|2021-06-12 10:22:00|2326.96|2313.96|2328.4|2315.4|2328.41|2315.41|2326.86|2313.86|37
1623493330000|2021-06-12 10:22:10|2328.33|2315.33|2328.08|2315.08|2328.98|2315.98|2328.06|2315.06|39
1623493340000|2021-06-12 10:22:20|2328.09|2315.09|2326.78|2313.78|2328.19|2315.19|2326.78|2313.78|37
1623493350000|2021-06-12 10:22:30|2326.84|2313.84|2327.87|2314.87|2328.17|2315.17|2326.76|2313.76|36
1623493360000|2021-06-12 10:22:40|2327.91|2314.91|2326.82|2313.82|2328.22|2315.22|2326.67|2313.67|36
1623493370000|2021-06-12 10:22:50|2326.81|2313.81|2324.9|2311.9|2326.81|2313.81|2324.87|2311.87|38
1623493380000|2021-06-12 10:23:00|2324.87|2311.87|2324.23|2311.23|2324.87|2311.87|2324.08|2311.08|38
1623493390000|2021-06-12 10:23:10|2324.2|2311.2|2327.21|2314.21|2327.3|2314.3|2324.18|2311.18|38
1623493400000|2021-06-12 10:23:20|2327.48|2314.48|2327.6|2314.6|2327.67|2314.67|2326.86|2313.86|38
1623493410000|2021-06-12 10:23:30|2327.62|2314.62|2327.16|2314.16|2327.62|2314.62|2326.48|2313.48|39
1623493420000|2021-06-12 10:23:40|2327.21|2314.21|2326.31|2313.31|2327.36|2314.36|2326.12|2313.12|38
1623493430000|2021-06-12 10:23:50|2326.39|2313.39|2324.53|2311.53|2326.39|2313.39|2324.53|2311.53|35
1623493440000|2021-06-12 10:24:00|2324.49|2311.49|2326.13|2313.13|2326.15|2313.15|2324.49|2311.49|34
1623493450000|2021-06-12 10:24:10|2326.15|2313.15|2324.98|2311.98|2326.29|2313.29|2324.98|2311.98|35
1623493460000|2021-06-12 10:24:20|2325|2312|2323.83|2310.83|2325|2312|2323.63|2310.63|30
1623493470000|2021-06-12 10:24:30|2323.82|2310.82|2322.99|2309.99|2323.82|2310.82|2322.78|2309.78|36
1623493480000|2021-06-12 10:24:40|2323.01|2310.01|2322.98|2309.98|2323.67|2310.67|2322.65|2309.65|37
1623493490000|2021-06-12 10:24:50|2322.96|2309.96|2322.67|2309.67|2322.96|2309.96|2321.74|2308.74|35
1623493500000|2021-06-12 10:25:00|2322.84|2309.84|2326.4|2313.4|2326.46|2313.46|2322.84|2309.84|37
1623493510000|2021-06-12 10:25:10|2326.47|2313.47|2326.49|2313.49|2326.49|2313.49|2325.72|2312.72|32
1623493520000|2021-06-12 10:25:20|2326.5|2313.5|2327.06|2314.06|2327.72|2314.72|2326.48|2313.48|37
1623493530000|2021-06-12 10:25:30|2326.99|2313.99|2326.88|2313.88|2327.66|2314.66|2326.55|2313.55|38
1623493540000|2021-06-12 10:25:40|2326.86|2313.86|2328.56|2315.56|2328.65|2315.65|2326.86|2313.86|36
1623493550000|2021-06-12 10:25:50|2328.51|2315.51|2329.76|2316.76|2329.76|2316.76|2328.36|2315.36|37
1623493560000|2021-06-12 10:26:00|2329.81|2316.81|2331.88|2318.88|2331.94|2318.94|2329.81|2316.81|33
1623493570000|2021-06-12 10:26:10|2332|2319|2332.65|2319.65|2333|2320|2332|2319|32
1623493580000|2021-06-12 10:26:20|2332.62|2319.62|2332.54|2319.54|2333.49|2320.49|2332.54|2319.54|35
1623493590000|2021-06-12 10:26:30|2332.64|2319.64|2331.61|2318.61|2332.94|2319.94|2331.53|2318.53|35
1623493600000|2021-06-12 10:26:40|2331.68|2318.68|2333.63|2320.63|2333.63|2320.63|2331.68|2318.68|34
1623493610000|2021-06-12 10:26:50|2333.55|2320.55|2334.42|2321.42|2334.48|2321.48|2333.1|2320.1|35
1623493620000|2021-06-12 10:27:00|2334.38|2321.38|2334.72|2321.72|2335.15|2322.15|2334.2|2321.2|35
1623493630000|2021-06-12 10:27:10|2334.71|2321.71|2336.34|2323.34|2336.34|2323.34|2334.71|2321.71|35
1623493640000|2021-06-12 10:27:20|2336.36|2323.36|2336.33|2323.33|2337.65|2324.65|2336.33|2323.33|37
1623493650000|2021-06-12 10:27:30|2336.28|2323.28|2338.23|2325.23|2338.23|2325.23|2336.17|2323.17|37
1623493660000|2021-06-12 10:27:40|2337.97|2324.97|2340.57|2327.57|2340.57|2327.57|2337.63|2324.63|33
1623493670000|2021-06-12 10:27:50|2340.52|2327.52|2343.56|2330.56|2345.36|2332.36|2340.52|2327.52|39
1623493680000|2021-06-12 10:28:00|2343.71|2330.71|2346.26|2333.26|2346.45|2333.45|2343.64|2330.64|38
1623493690000|2021-06-12 10:28:10|2346.32|2333.32|2347.17|2334.17|2347.32|2334.32|2346.13|2333.13|37
1623493700000|2021-06-12 10:28:20|2347.23|2334.23|2345.18|2332.18|2347.78|2334.78|2345|2332|37
1623493710000|2021-06-12 10:28:30|2345.16|2332.16|2345.5|2332.5|2346|2333|2344.93|2331.93|32
1623493720000|2021-06-12 10:28:40|2345.38|2332.38|2346.11|2333.11|2346.11|2333.11|2345.38|2332.38|33
1623493730000|2021-06-12 10:28:50|2346.14|2333.14|2346.2|2333.2|2346.66|2333.66|2345.79|2332.79|35
1623493740000|2021-06-12 10:29:00|2346.21|2333.21|2344.92|2331.92|2346.35|2333.35|2344.92|2331.92|34
1623493750000|2021-06-12 10:29:10|2344.82|2331.82|2343.01|2330.01|2344.82|2331.82|2342.31|2329.31|37
1623493760000|2021-06-12 10:29:20|2343.16|2330.16|2346.35|2333.35|2346.5|2333.5|2343.16|2330.16|38
1623493770000|2021-06-12 10:29:30|2346.36|2333.36|2348.47|2335.47|2348.57|2335.57|2346.2|2333.2|35
1623493780000|2021-06-12 10:29:40|2348.2|2335.2|2347.78|2334.78|2348.38|2335.38|2346.37|2333.37|38
1623493790000|2021-06-12 10:29:50|2347.79|2334.79|2348.18|2335.18|2348.31|2335.31|2347.66|2334.66|34
1623493800000|2021-06-12 10:30:00|2348.19|2335.19|2347.66|2334.66|2348.19|2335.19|2346.92|2333.92|37
1623493810000|2021-06-12 10:30:10|2347.65|2334.65|2348.49|2335.49|2348.57|2335.57|2347.59|2334.59|38
1623493820000|2021-06-12 10:30:20|2348.69|2335.69|2351.67|2338.67|2351.75|2338.75|2348.62|2335.62|36
1623493830000|2021-06-12 10:30:30|2351.73|2338.73|2354.96|2341.96|2355.09|2342.09|2351.56|2338.56|38
1623493840000|2021-06-12 10:30:40|2355.89|2342.89|2358.64|2345.64|2359.16|2346.16|2355.28|2342.28|39
1623493850000|2021-06-12 10:30:50|2358.56|2345.56|2364.82|2351.82|2364.92|2351.92|2358.53|2345.53|37
1623493860000|2021-06-12 10:31:00|2365.07|2352.07|2362.38|2349.38|2365.54|2352.54|2362.38|2349.38|38
1623493870000|2021-06-12 10:31:10|2362.3|2349.3|2363.82|2350.82|2363.93|2350.93|2361.2|2348.2|36
1623493880000|2021-06-12 10:31:20|2363.87|2350.87|2366.91|2353.91|2366.99|2353.99|2363.87|2350.87|39
1623493890000|2021-06-12 10:31:30|2367.55|2354.55|2367.81|2354.81|2369.64|2356.64|2366.88|2353.88|38
1623493900000|2021-06-12 10:31:40|2367.61|2354.61|2367.99|2354.99|2368.73|2355.73|2366.72|2353.72|38
1623493910000|2021-06-12 10:31:50|2368.03|2355.03|2379.87|2366.87|2379.87|2366.87|2368.03|2355.03|39
1623493920000|2021-06-12 10:32:00|2380.35|2367.35|2380.54|2367.54|2384.97|2371.97|2380.35|2367.35|40
1623493930000|2021-06-12 10:32:10|2380.64|2367.64|2378.97|2365.97|2380.64|2367.64|2378.23|2365.23|39
1623493940000|2021-06-12 10:32:20|2379.01|2366.01|2382.26|2369.26|2384.07|2371.07|2378.87|2365.87|40
1623493950000|2021-06-12 10:32:30|2382.3|2369.3|2391.71|2378.71|2391.71|2378.71|2382.16|2369.16|40
1623493960000|2021-06-12 10:32:40|2391.73|2378.73|2386.81|2373.81|2392.18|2379.18|2386.81|2373.81|38
1623493970000|2021-06-12 10:32:50|2386.66|2373.66|2386.55|2373.55|2389.43|2376.43|2386.46|2373.46|39
1623493980000|2021-06-12 10:33:00|2386.89|2373.89|2385.55|2372.55|2388.3|2375.3|2385.37|2372.37|38
1623493990000|2021-06-12 10:33:10|2385.1|2372.1|2383.27|2370.27|2385.16|2372.16|2382.41|2369.41|40
1623494000000|2021-06-12 10:33:20|2382.83|2369.83|2383.68|2370.68|2383.68|2370.68|2381.01|2368.01|38
1623494010000|2021-06-12 10:33:30|2383.88|2370.88|2381.33|2368.33|2384.13|2371.13|2381.33|2368.33|36
1623494020000|2021-06-12 10:33:40|2381.27|2368.27|2382.6|2369.6|2382.6|2369.6|2380.97|2367.97|36
1623494030000|2021-06-12 10:33:50|2382.32|2369.32|2382.26|2369.26|2383.28|2370.28|2382.04|2369.04|38
1623494040000|2021-06-12 10:34:00|2382.23|2369.23|2379.96|2366.96|2382.53|2369.53|2379.96|2366.96|36
1623494050000|2021-06-12 10:34:10|2380.01|2367.01|2379.71|2366.71|2380.25|2367.25|2379.54|2366.54|28
1623494060000|2021-06-12 10:34:20|2379.75|2366.75|2381.79|2368.79|2381.83|2368.83|2379.06|2366.06|31
1623494070000|2021-06-12 10:34:30|2381.67|2368.67|2384.83|2371.83|2384.83|2371.83|2381.49|2368.49|39
1623494080000|2021-06-12 10:34:40|2385.1|2372.1|2386.46|2373.46|2387.24|2374.24|2385.07|2372.07|37
1623494090000|2021-06-12 10:34:50|2386.63|2373.63|2388.26|2375.26|2390.25|2377.25|2386.41|2373.41|38
1623494100000|2021-06-12 10:35:00|2388.38|2375.38|2389.23|2376.23|2392.88|2379.88|2388.16|2375.16|39
1623494110000|2021-06-12 10:35:10|2389.41|2376.41|2388.15|2375.15|2389.49|2376.49|2388.15|2375.15|35
1623494120000|2021-06-12 10:35:20|2388.05|2375.05|2388.94|2375.94|2388.94|2375.94|2386.58|2373.58|37
1623494130000|2021-06-12 10:35:30|2388.96|2375.96|2387.45|2374.45|2388.96|2375.96|2387.45|2374.45|38
1623494140000|2021-06-12 10:35:40|2387.43|2374.43|2387.48|2374.48|2387.53|2374.53|2386.59|2373.59|33
1623494150000|2021-06-12 10:35:50|2387.45|2374.45|2387.18|2374.18|2387.7|2374.7|2386.96|2373.96|34
1623494160000|2021-06-12 10:36:00|2386.77|2373.77|2390.25|2377.25|2390.25|2377.25|2386.23|2373.23|39
1623494170000|2021-06-12 10:36:10|2390.57|2377.57|2389.3|2376.3|2391.17|2378.17|2387.45|2374.45|40
1623494180000|2021-06-12 10:36:20|2389.28|2376.28|2395.14|2382.14|2395.14|2382.14|2389.28|2376.28|39
1623494190000|2021-06-12 10:36:30|2395.25|2382.25|2388.28|2375.28|2395.35|2382.35|2388.28|2375.28|39
1623494200000|2021-06-12 10:36:40|2388.21|2375.21|2389.9|2376.9|2390.09|2377.09|2388.21|2375.21|39
1623494210000|2021-06-12 10:36:50|2389.69|2376.69|2387.59|2374.59|2389.86|2376.86|2387.43|2374.43|39
1623494220000|2021-06-12 10:37:00|2387.81|2374.81|2392.47|2379.47|2392.86|2379.86|2387.07|2374.07|39
1623494230000|2021-06-12 10:37:10|2392.65|2379.65|2389.42|2376.42|2392.78|2379.78|2389.42|2376.42|40
1623494240000|2021-06-12 10:37:20|2389.44|2376.44|2387.72|2374.72|2389.44|2376.44|2387.72|2374.72|36
1623494250000|2021-06-12 10:37:30|2387.87|2374.87|2388.66|2375.66|2388.87|2375.87|2387.75|2374.75|38
1623494260000|2021-06-12 10:37:40|2388.57|2375.57|2388.36|2375.36|2388.64|2375.64|2388.04|2375.04|36
1623494270000|2021-06-12 10:37:50|2388.35|2375.35|2387.1|2374.1|2388.53|2375.53|2387.1|2374.1|35
1623494280000|2021-06-12 10:38:00|2387.09|2374.09|2389.17|2376.17|2389.17|2376.17|2387.09|2374.09|29
1623494290000|2021-06-12 10:38:10|2389.39|2376.39|2389.89|2376.89|2391.97|2378.97|2389.36|2376.36|37
1623494300000|2021-06-12 10:38:20|2390.03|2377.03|2390.92|2377.92|2392.13|2379.13|2390.03|2377.03|39
1623494310000|2021-06-12 10:38:30|2390.75|2377.75|2389.42|2376.42|2390.75|2377.75|2389.4|2376.4|35
1623494320000|2021-06-12 10:38:40|2389.37|2376.37|2389.41|2376.41|2389.61|2376.61|2388.47|2375.47|30
1623494330000|2021-06-12 10:38:50|2389.48|2376.48|2391.53|2378.53|2391.53|2378.53|2389.37|2376.37|35
1623494340000|2021-06-12 10:39:00|2391.43|2378.43|2393.4|2380.4|2393.44|2380.44|2391.21|2378.21|37
1623494350000|2021-06-12 10:39:10|2393.39|2380.39|2392.68|2379.68|2393.39|2380.39|2392.19|2379.19|38
1623494360000|2021-06-12 10:39:20|2392.7|2379.7|2390.47|2377.47|2392.7|2379.7|2390.36|2377.36|36
1623494370000|2021-06-12 10:39:30|2390.46|2377.46|2390.94|2377.94|2391.96|2378.96|2390.45|2377.45|35
1623494380000|2021-06-12 10:39:40|2390.91|2377.91|2391.52|2378.52|2391.61|2378.61|2390.65|2377.65|37
1623494390000|2021-06-12 10:39:50|2391.4|2378.4|2390.74|2377.74|2391.45|2378.45|2390.6|2377.6|35
1623494400000|2021-06-12 10:40:00|2390.76|2377.76|2392.38|2379.38|2392.38|2379.38|2390.62|2377.62|37
1623494410000|2021-06-12 10:40:10|2392.42|2379.42|2395.02|2382.02|2395.72|2382.72|2392.37|2379.37|37
1623494420000|2021-06-12 10:40:20|2394.95|2381.95|2400.03|2387.03|2400.03|2387.03|2394.93|2381.93|39
1623494430000|2021-06-12 10:40:30|2400.62|2387.62|2398.58|2385.58|2400.72|2387.72|2396.52|2383.52|39
1623494440000|2021-06-12 10:40:40|2399.26|2386.26|2400.8|2387.8|2400.9|2387.9|2398.89|2385.89|36
1623494450000|2021-06-12 10:40:50|2400.93|2387.93|2404.12|2391.12|2404.4|2391.4|2400.93|2387.93|38
1623494460000|2021-06-12 10:41:00|2404.23|2391.23|2402.63|2389.63|2404.23|2391.23|2400.9|2387.9|39
1623494470000|2021-06-12 10:41:10|2402.94|2389.94|2400.97|2387.97|2402.95|2389.95|2400.71|2387.71|39
1623494480000|2021-06-12 10:41:20|2401.11|2388.11|2398.81|2385.81|2401.2|2388.2|2398.81|2385.81|40
1623494490000|2021-06-12 10:41:30|2398.59|2385.59|2401.67|2388.67|2401.79|2388.79|2398.24|2385.24|40
1623494500000|2021-06-12 10:41:40|2401.8|2388.8|2400.02|2387.02|2401.89|2388.89|2400.02|2387.02|39
1623494510000|2021-06-12 10:41:50|2399.64|2386.64|2399.13|2386.13|2401.6|2388.6|2399.13|2386.13|36
1623494520000|2021-06-12 10:42:00|2399.06|2386.06|2398.41|2385.41|2399.29|2386.29|2398.41|2385.41|35
1623494530000|2021-06-12 10:42:10|2398.02|2385.02|2399.25|2386.25|2399.94|2386.94|2397.27|2384.27|38
1623494540000|2021-06-12 10:42:20|2399.11|2386.11|2399.59|2386.59|2399.59|2386.59|2398.32|2385.32|32
1623494550000|2021-06-12 10:42:30|2399.4|2386.4|2399.63|2386.63|2399.81|2386.81|2399.13|2386.13|33
1623494560000|2021-06-12 10:42:40|2399.52|2386.52|2400.04|2387.04|2400.29|2387.29|2399.48|2386.48|29
1623494570000|2021-06-12 10:42:50|2400.05|2387.05|2400.68|2387.68|2400.73|2387.73|2399.98|2386.98|28
1623494580000|2021-06-12 10:43:00|2400.73|2387.73|2399.75|2386.75|2400.73|2387.73|2399.53|2386.53|29
1623494590000|2021-06-12 10:43:10|2399.67|2386.67|2398.41|2385.41|2399.67|2386.67|2397.63|2384.63|35
1623494600000|2021-06-12 10:43:20|2398.42|2385.42|2396.36|2383.36|2398.42|2385.42|2396.36|2383.36|32
1623494610000|2021-06-12 10:43:30|2396.25|2383.25|2394.12|2381.12|2396.25|2383.25|2394.07|2381.07|34
1623494620000|2021-06-12 10:43:40|2393.88|2380.88|2393.73|2380.73|2394.07|2381.07|2393.39|2380.39|35
1623494630000|2021-06-12 10:43:50|2393.64|2380.64|2394.13|2381.13|2394.13|2381.13|2393.64|2380.64|35
1623494640000|2021-06-12 10:44:00|2394.25|2381.25|2394.33|2381.33|2394.41|2381.41|2394|2381|37
1623494650000|2021-06-12 10:44:10|2394.25|2381.25|2394.73|2381.73|2394.73|2381.73|2394.03|2381.03|23
1623494660000|2021-06-12 10:44:20|2394.76|2381.76|2394.88|2381.88|2394.95|2381.95|2394.35|2381.35|30
1623494670000|2021-06-12 10:44:30|2394.75|2381.75|2395.41|2382.41|2395.64|2382.64|2394.62|2381.62|33
1623494680000|2021-06-12 10:44:40|2395.11|2382.11|2393.7|2380.7|2395.28|2382.28|2393.7|2380.7|38
1623494690000|2021-06-12 10:44:50|2393.97|2380.97|2392.5|2379.5|2393.99|2380.99|2392.5|2379.5|35
1623494700000|2021-06-12 10:45:00|2392.48|2379.48|2392.54|2379.54|2393.03|2380.03|2392.46|2379.46|37
1623494710000|2021-06-12 10:45:10|2392.53|2379.53|2394.15|2381.15|2394.15|2381.15|2392.45|2379.45|38
1623494720000|2021-06-12 10:45:20|2394.05|2381.05|2396.1|2383.1|2396.1|2383.1|2393.99|2380.99|37
1623494730000|2021-06-12 10:45:30|2396.03|2383.03|2398.31|2385.31|2398.38|2385.38|2396.03|2383.03|33
1623494740000|2021-06-12 10:45:40|2398.29|2385.29|2398.26|2385.26|2398.29|2385.29|2397.23|2384.23|30
1623494750000|2021-06-12 10:45:50|2398.27|2385.27|2398.85|2385.85|2399.19|2386.19|2398.27|2385.27|31
1623494760000|2021-06-12 10:46:00|2398.88|2385.88|2396.6|2383.6|2398.95|2385.95|2396.44|2383.44|34
1623494770000|2021-06-12 10:46:10|2396.52|2383.52|2396.85|2383.85|2396.93|2383.93|2395.97|2382.97|35
1623494780000|2021-06-12 10:46:20|2396.78|2383.78|2398.82|2385.82|2398.94|2385.94|2396.78|2383.78|38
1623494790000|2021-06-12 10:46:30|2398.87|2385.87|2397.37|2384.37|2399.29|2386.29|2397.37|2384.37|35
1623494800000|2021-06-12 10:46:40|2397.41|2384.41|2396.29|2383.29|2397.58|2384.58|2396.09|2383.09|36
1623494810000|2021-06-12 10:46:50|2396.27|2383.27|2396.44|2383.44|2397.09|2384.09|2395.38|2382.38|38
1623494820000|2021-06-12 10:47:00|2396.36|2383.36|2397.27|2384.27|2397.27|2384.27|2395.55|2382.55|39
1623494830000|2021-06-12 10:47:10|2397.23|2384.23|2399.35|2386.35|2399.98|2386.98|2397|2384|36
1623494840000|2021-06-12 10:47:20|2399.09|2386.09|2400.05|2387.05|2400.05|2387.05|2399.09|2386.09|38
1623494850000|2021-06-12 10:47:30|2400.02|2387.02|2401.12|2388.12|2401.16|2388.16|2400.02|2387.02|34
1623494860000|2021-06-12 10:47:40|2401.16|2388.16|2400.63|2387.63|2402.19|2389.19|2400.62|2387.62|34
1623494870000|2021-06-12 10:47:50|2400.77|2387.77|2400.54|2387.54|2400.79|2387.79|2400.39|2387.39|36
1623494880000|2021-06-12 10:48:00|2400.38|2387.38|2401.65|2388.65|2401.65|2388.65|2400.38|2387.38|33
1623494890000|2021-06-12 10:48:10|2401.67|2388.67|2401.69|2388.69|2401.99|2388.99|2401.59|2388.59|35
1623494900000|2021-06-12 10:48:20|2401.74|2388.74|2400.22|2387.22|2402.01|2389.01|2400.12|2387.12|38
1623494910000|2021-06-12 10:48:30|2400.04|2387.04|2401.55|2388.55|2401.55|2388.55|2400.04|2387.04|37
1623494920000|2021-06-12 10:48:40|2401.54|2388.54|2401.34|2388.34|2402.04|2389.04|2401.22|2388.22|34
1623494930000|2021-06-12 10:48:50|2401.6|2388.6|2400.49|2387.49|2401.67|2388.67|2400.49|2387.49|37
1623494940000|2021-06-12 10:49:00|2400.42|2387.42|2399.61|2386.61|2401.15|2388.15|2399.48|2386.48|36
1623494950000|2021-06-12 10:49:10|2399.55|2386.55|2398.06|2385.06|2399.55|2386.55|2397.55|2384.55|37
1623494960000|2021-06-12 10:49:20|2398.3|2385.3|2398.1|2385.1|2398.42|2385.42|2397.6|2384.6|31
1623494970000|2021-06-12 10:49:30|2398.17|2385.17|2397.92|2384.92|2398.84|2385.84|2397.9|2384.9|38
1623494980000|2021-06-12 10:49:40|2397.94|2384.94|2398.16|2385.16|2398.16|2385.16|2396.85|2383.85|39
1623494990000|2021-06-12 10:49:50|2398.15|2385.15|2398.31|2385.31|2399.62|2386.62|2397.85|2384.85|35
1623495000000|2021-06-12 10:50:00|2398.39|2385.39|2396.12|2383.12|2398.39|2385.39|2395.79|2382.79|39
1623495010000|2021-06-12 10:50:10|2396.16|2383.16|2395.97|2382.97|2396.8|2383.8|2395.81|2382.81|38
1623495020000|2021-06-12 10:50:20|2395.9|2382.9|2394.99|2381.99|2395.9|2382.9|2394.99|2381.99|34
1623495030000|2021-06-12 10:50:30|2394.85|2381.85|2394.23|2381.23|2394.94|2381.94|2394.23|2381.23|38
1623495040000|2021-06-12 10:50:40|2394.34|2381.34|2394.02|2381.02|2394.34|2381.34|2393.19|2380.19|39
1623495050000|2021-06-12 10:50:50|2394.05|2381.05|2393.69|2380.69|2394.06|2381.06|2393.34|2380.34|33
1623495060000|2021-06-12 10:51:00|2393.7|2380.7|2393.08|2380.08|2393.7|2380.7|2393.08|2380.08|36
1623495070000|2021-06-12 10:51:10|2393.2|2380.2|2392.51|2379.51|2393.27|2380.27|2392.36|2379.36|32
1623495080000|2021-06-12 10:51:20|2392.8|2379.8|2394.98|2381.98|2394.98|2381.98|2392.71|2379.71|37
1623495090000|2021-06-12 10:51:30|2395|2382|2394.96|2381.96|2395.99|2382.99|2394.85|2381.85|34
1623495100000|2021-06-12 10:51:40|2394.87|2381.87|2394.74|2381.74|2395.33|2382.33|2394.3|2381.3|37
1623495110000|2021-06-12 10:51:50|2394.83|2381.83|2394.57|2381.57|2395.27|2382.27|2394.56|2381.56|36
1623495120000|2021-06-12 10:52:00|2394.53|2381.53|2394.44|2381.44|2394.79|2381.79|2394.38|2381.38|35
1623495130000|2021-06-12 10:52:10|2394.61|2381.61|2394.45|2381.45|2394.77|2381.77|2394.45|2381.45|33
1623495140000|2021-06-12 10:52:20|2394.4|2381.4|2395.73|2382.73|2395.86|2382.86|2393.77|2380.77|37
1623495150000|2021-06-12 10:52:30|2395.74|2382.74|2395.85|2382.85|2395.85|2382.85|2395.01|2382.01|35
1623495160000|2021-06-12 10:52:40|2395.87|2382.87|2395.35|2382.35|2395.91|2382.91|2394.25|2381.25|38
1623495170000|2021-06-12 10:52:50|2395.2|2382.2|2395.77|2382.77|2396.28|2383.28|2395.19|2382.19|35
1623495180000|2021-06-12 10:53:00|2395.81|2382.81|2398.65|2385.65|2398.74|2385.74|2395.77|2382.77|35
1623495190000|2021-06-12 10:53:10|2398.51|2385.51|2398.8|2385.8|2398.93|2385.93|2398.33|2385.33|34
1623495200000|2021-06-12 10:53:20|2398.82|2385.82|2397.69|2384.69|2398.82|2385.82|2397.36|2384.36|36
1623495210000|2021-06-12 10:53:30|2397.68|2384.68|2396.21|2383.21|2397.69|2384.69|2396.21|2383.21|36
1623495220000|2021-06-12 10:53:40|2396.19|2383.19|2395.02|2382.02|2397.01|2384.01|2395.02|2382.02|38
1623495230000|2021-06-12 10:53:50|2394.91|2381.91|2395.3|2382.3|2395.39|2382.39|2394.25|2381.25|38
1623495240000|2021-06-12 10:54:00|2395.18|2382.18|2396.11|2383.11|2396.11|2383.11|2395.05|2382.05|35
1623495250000|2021-06-12 10:54:10|2395.89|2382.89|2397.47|2384.47|2397.52|2384.52|2395.85|2382.85|35
1623495260000|2021-06-12 10:54:20|2397.45|2384.45|2396.52|2383.52|2397.57|2384.57|2396.52|2383.52|32
1623495270000|2021-06-12 10:54:30|2396.67|2383.67|2397.93|2384.93|2398.06|2385.06|2396.58|2383.58|32
1623495280000|2021-06-12 10:54:40|2397.78|2384.78|2398.88|2385.88|2399.65|2386.65|2397.67|2384.67|36
1623495290000|2021-06-12 10:54:50|2398.87|2385.87|2398.99|2385.99|2399.47|2386.47|2398.22|2385.22|39
1623495300000|2021-06-12 10:55:00|2400.07|2387.07|2399.24|2386.24|2400.16|2387.16|2399.24|2386.24|32
1623495310000|2021-06-12 10:55:10|2399.32|2386.32|2398.44|2385.44|2399.37|2386.37|2397.98|2384.98|38
1623495320000|2021-06-12 10:55:20|2398.45|2385.45|2397.42|2384.42|2398.6|2385.6|2397.42|2384.42|33
1623495330000|2021-06-12 10:55:30|2397.62|2384.62|2398.32|2385.32|2398.32|2385.32|2396.68|2383.68|35
1623495340000|2021-06-12 10:55:40|2398.37|2385.37|2397.77|2384.77|2398.75|2385.75|2397.75|2384.75|36
1623495350000|2021-06-12 10:55:50|2397.78|2384.78|2397.8|2384.8|2397.8|2384.8|2397.29|2384.29|30
1623495360000|2021-06-12 10:56:00|2397.56|2384.56|2396.06|2383.06|2397.79|2384.79|2396.04|2383.04|32
1623495370000|2021-06-12 10:56:10|2396.08|2383.08|2395.57|2382.57|2396.27|2383.27|2395.57|2382.57|34
1623495380000|2021-06-12 10:56:20|2395.46|2382.46|2394.55|2381.55|2395.96|2382.96|2394.55|2381.55|38
1623495390000|2021-06-12 10:56:30|2394.6|2381.6|2394.71|2381.71|2395.13|2382.13|2394.54|2381.54|35
1623495400000|2021-06-12 10:56:40|2394.7|2381.7|2396.05|2383.05|2396.23|2383.23|2394.7|2381.7|38
1623495410000|2021-06-12 10:56:50|2396.01|2383.01|2395.18|2382.18|2396.02|2383.02|2395.11|2382.11|38
1623495420000|2021-06-12 10:57:00|2395.2|2382.2|2397.75|2384.75|2397.75|2384.75|2394.81|2381.81|38
1623495430000|2021-06-12 10:57:10|2397.87|2384.87|2397.76|2384.76|2398.6|2385.6|2397.65|2384.65|38
1623495440000|2021-06-12 10:57:20|2397.8|2384.8|2396.93|2383.93|2397.8|2384.8|2396.93|2383.93|32
1623495450000|2021-06-12 10:57:30|2396.92|2383.92|2396.6|2383.6|2397.07|2384.07|2396.52|2383.52|34
1623495460000|2021-06-12 10:57:40|2396.57|2383.57|2397.12|2384.12|2397.15|2384.15|2396.11|2383.11|35
1623495470000|2021-06-12 10:57:50|2397.14|2384.14|2396.83|2383.83|2397.14|2384.14|2396.82|2383.82|25
1623495480000|2021-06-12 10:58:00|2396.82|2383.82|2396.79|2383.79|2396.88|2383.88|2396.76|2383.76|16
1623495490000|2021-06-12 10:58:10|2396.78|2383.78|2397.93|2384.93|2398.41|2385.41|2396.77|2383.77|31
1623495500000|2021-06-12 10:58:20|2398.14|2385.14|2397.67|2384.67|2398.14|2385.14|2397.67|2384.67|35
1623495510000|2021-06-12 10:58:30|2397.7|2384.7|2398.92|2385.92|2398.94|2385.94|2397.7|2384.7|34
1623495520000|2021-06-12 10:58:40|2398.98|2385.98|2400.11|2387.11|2400.24|2387.24|2398.98|2385.98|38
1623495530000|2021-06-12 10:58:50|2400.25|2387.25|2399.54|2386.54|2401.19|2388.19|2399.31|2386.31|37
1623495540000|2021-06-12 10:59:00|2399.48|2386.48|2399.18|2386.18|2399.63|2386.63|2399.13|2386.13|33
1623495550000|2021-06-12 10:59:10|2399.17|2386.17|2400.82|2387.82|2400.82|2387.82|2399.17|2386.17|34
1623495560000|2021-06-12 10:59:20|2400.81|2387.81|2401.72|2388.72|2401.72|2388.72|2400.79|2387.79|32
1623495570000|2021-06-12 10:59:30|2401.76|2388.76|2401.19|2388.19|2402.17|2389.17|2401.04|2388.04|32
1623495580000|2021-06-12 10:59:40|2401.15|2388.15|2401.18|2388.18|2401.18|2388.18|2400.49|2387.49|28
1623495590000|2021-06-12 10:59:50|2401.22|2388.22|2401.12|2388.12|2401.29|2388.29|2401.04|2388.04|35
1623495600000|2021-06-12 11:00:00|2401.19|2388.19|2403.02|2390.02|2403.41|2390.41|2401.18|2388.18|28
1623495610000|2021-06-12 11:00:10|2402.77|2389.77|2400.51|2387.51|2402.77|2389.77|2400.51|2387.51|35
1623495620000|2021-06-12 11:00:20|2400.24|2387.24|2397.87|2384.87|2400.3|2387.3|2397.83|2384.83|37
1623495630000|2021-06-12 11:00:30|2397.91|2384.91|2397.18|2384.18|2398.61|2385.61|2397.18|2384.18|35
1623495640000|2021-06-12 11:00:40|2397.17|2384.17|2397.52|2384.52|2397.52|2384.52|2396.88|2383.88|37
1623495650000|2021-06-12 11:00:50|2397.45|2384.45|2399.99|2386.99|2399.99|2386.99|2397.45|2384.45|37
1623495660000|2021-06-12 11:01:00|2400.09|2387.09|2399.59|2386.59|2400.8|2387.8|2399.08|2386.08|37
1623495670000|2021-06-12 11:01:10|2399.44|2386.44|2399.21|2386.21|2399.87|2386.87|2398.97|2385.97|31
1623495680000|2021-06-12 11:01:20|2399.19|2386.19|2398.73|2385.73|2399.28|2386.28|2398.67|2385.67|35
1623495690000|2021-06-12 11:01:30|2398.81|2385.81|2398.31|2385.31|2399.41|2386.41|2398.29|2385.29|35
1623495700000|2021-06-12 11:01:40|2398.28|2385.28|2397.05|2384.05|2398.45|2385.45|2396.85|2383.85|29
1623495710000|2021-06-12 11:01:50|2396.96|2383.96|2397.08|2384.08|2397.55|2384.55|2396.92|2383.92|27
1623495720000|2021-06-12 11:02:00|2396.98|2383.98|2396.9|2383.9|2397.11|2384.11|2396.36|2383.36|31
1623495730000|2021-06-12 11:02:10|2396.91|2383.91|2396.58|2383.58|2396.91|2383.91|2396.28|2383.28|28
1623495740000|2021-06-12 11:02:20|2396.45|2383.45|2394.59|2381.59|2396.58|2383.58|2394.59|2381.59|37
1623495750000|2021-06-12 11:02:30|2394.74|2381.74|2393.29|2380.29|2394.74|2381.74|2392.73|2379.73|39
1623495760000|2021-06-12 11:02:40|2393.27|2380.27|2394.85|2381.85|2394.92|2381.92|2393.21|2380.21|35
1623495770000|2021-06-12 11:02:50|2394.93|2381.93|2393.27|2380.27|2394.93|2381.93|2393.18|2380.18|35
1623495780000|2021-06-12 11:03:00|2393.38|2380.38|2395.38|2382.38|2396.09|2383.09|2393.38|2380.38|38
1623495790000|2021-06-12 11:03:10|2395.39|2382.39|2393.45|2380.45|2395.39|2382.39|2393.45|2380.45|38
1623495800000|2021-06-12 11:03:20|2393.42|2380.42|2392.31|2379.31|2393.51|2380.51|2392.1|2379.1|35
1623495810000|2021-06-12 11:03:30|2392.23|2379.23|2391.83|2378.83|2392.27|2379.27|2391.42|2378.42|37
1623495820000|2021-06-12 11:03:40|2391.81|2378.81|2392.76|2379.76|2392.76|2379.76|2391.25|2378.25|39
1623495830000|2021-06-12 11:03:50|2392.95|2379.95|2391.81|2378.81|2393.08|2380.08|2391.37|2378.37|35
1623495840000|2021-06-12 11:04:00|2391.8|2378.8|2394.46|2381.46|2394.46|2381.46|2391.54|2378.54|35
1623495850000|2021-06-12 11:04:10|2394.42|2381.42|2393.53|2380.53|2394.95|2381.95|2393.35|2380.35|39
1623495860000|2021-06-12 11:04:20|2393.58|2380.58|2393.71|2380.71|2393.9|2380.9|2393.49|2380.49|36
1623495870000|2021-06-12 11:04:30|2393.65|2380.65|2393.9|2380.9|2394.74|2381.74|2393.6|2380.6|32
1623495880000|2021-06-12 11:04:40|2393.87|2380.87|2393.13|2380.13|2394.09|2381.09|2393.13|2380.13|33
1623495890000|2021-06-12 11:04:50|2393.09|2380.09|2391.9|2378.9|2393.18|2380.18|2391.85|2378.85|36
1623495900000|2021-06-12 11:05:00|2391.89|2378.89|2392.76|2379.76|2392.76|2379.76|2391.89|2378.89|34
1623495910000|2021-06-12 11:05:10|2392.72|2379.72|2393.29|2380.29|2393.34|2380.34|2392.72|2379.72|34
1623495920000|2021-06-12 11:05:20|2393.13|2380.13|2391.77|2378.77|2393.15|2380.15|2391.72|2378.72|34
1623495930000|2021-06-12 11:05:30|2391.74|2378.74|2391.58|2378.58|2391.82|2378.82|2391.58|2378.58|33
1623495940000|2021-06-12 11:05:40|2391.59|2378.59|2391.5|2378.5|2391.7|2378.7|2391.4|2378.4|35
1623495950000|2021-06-12 11:05:50|2391.53|2378.53|2391.19|2378.19|2391.56|2378.56|2391.16|2378.16|36
1623495960000|2021-06-12 11:06:00|2391.22|2378.22|2391.5|2378.5|2391.67|2378.67|2390.95|2377.95|31
1623495970000|2021-06-12 11:06:10|2391.35|2378.35|2392.33|2379.33|2392.33|2379.33|2390.89|2377.89|29
1623495980000|2021-06-12 11:06:20|2392.15|2379.15|2392.54|2379.54|2392.56|2379.56|2391.82|2378.82|36
1623495990000|2021-06-12 11:06:30|2392.48|2379.48|2393.24|2380.24|2393.42|2380.42|2392.45|2379.45|37
1623496000000|2021-06-12 11:06:40|2393.44|2380.44|2393.84|2380.84|2394.12|2381.12|2393.37|2380.37|32
1623496010000|2021-06-12 11:06:50|2393.83|2380.83|2395.1|2382.1|2395.18|2382.18|2393.83|2380.83|35
1623496020000|2021-06-12 11:07:00|2395.23|2382.23|2394.74|2381.74|2395.3|2382.3|2393.72|2380.72|34
1623496030000|2021-06-12 11:07:10|2394.73|2381.73|2393.49|2380.49|2394.73|2381.73|2393.49|2380.49|32
1623496040000|2021-06-12 11:07:20|2393.46|2380.46|2392.96|2379.96|2393.49|2380.49|2392.86|2379.86|32
1623496050000|2021-06-12 11:07:30|2392.95|2379.95|2394.53|2381.53|2394.54|2381.54|2392.93|2379.93|32
1623496060000|2021-06-12 11:07:40|2394.49|2381.49|2394.18|2381.18|2394.57|2381.57|2394.04|2381.04|34
1623496070000|2021-06-12 11:07:50|2394.23|2381.23|2393.4|2380.4|2394.26|2381.26|2393.29|2380.29|27
1623496080000|2021-06-12 11:08:00|2393.37|2380.37|2394.66|2381.66|2394.74|2381.74|2393.37|2380.37|31
1623496090000|2021-06-12 11:08:10|2394.6|2381.6|2395.26|2382.26|2395.27|2382.27|2394.43|2381.43|29
1623496100000|2021-06-12 11:08:20|2395.28|2382.28|2394.32|2381.32|2395.56|2382.56|2394.32|2381.32|33
1623496110000|2021-06-12 11:08:30|2394.3|2381.3|2393.81|2380.81|2394.5|2381.5|2393.7|2380.7|38
1623496120000|2021-06-12 11:08:40|2393.99|2380.99|2395.03|2382.03|2395.03|2382.03|2393.99|2380.99|32
1623496130000|2021-06-12 11:08:50|2395.07|2382.07|2394.15|2381.15|2395.07|2382.07|2394.02|2381.02|28
1623496140000|2021-06-12 11:09:00|2394.25|2381.25|2394.07|2381.07|2394.25|2381.25|2393.97|2380.97|22
1623496150000|2021-06-12 11:09:10|2394.08|2381.08|2394.7|2381.7|2395.04|2382.04|2394.08|2381.08|27
1623496160000|2021-06-12 11:09:20|2394.74|2381.74|2394.69|2381.69|2395.07|2382.07|2394.33|2381.33|33
1623496170000|2021-06-12 11:09:30|2394.71|2381.71|2394.58|2381.58|2394.71|2381.71|2394.51|2381.51|26
1623496180000|2021-06-12 11:09:40|2394.6|2381.6|2395.85|2382.85|2395.87|2382.87|2394.57|2381.57|30
1623496190000|2021-06-12 11:09:50|2395.82|2382.82|2393.4|2380.4|2395.82|2382.82|2393.4|2380.4|37
1623496200000|2021-06-12 11:10:00|2393.39|2380.39|2393.02|2380.02|2394.35|2381.35|2392.94|2379.94|35
1623496210000|2021-06-12 11:10:10|2393|2380|2392.82|2379.82|2393.13|2380.13|2392.82|2379.82|27
1623496220000|2021-06-12 11:10:20|2392.81|2379.81|2393.36|2380.36|2393.59|2380.59|2392.75|2379.75|35
1623496230000|2021-06-12 11:10:30|2393.58|2380.58|2392.86|2379.86|2393.61|2380.61|2392.86|2379.86|26
1623496240000|2021-06-12 11:10:40|2392.72|2379.72|2393.11|2380.11|2393.77|2380.77|2392.72|2379.72|34
1623496250000|2021-06-12 11:10:50|2393.08|2380.08|2392.81|2379.81|2393.08|2380.08|2392.76|2379.76|19
1623496260000|2021-06-12 11:11:00|2392.8|2379.8|2394.36|2381.36|2394.65|2381.65|2392.77|2379.77|37
1623496270000|2021-06-12 11:11:10|2394.27|2381.27|2393.08|2380.08|2394.27|2381.27|2393.04|2380.04|37
1623496280000|2021-06-12 11:11:20|2393.07|2380.07|2394.45|2381.45|2394.47|2381.47|2392.9|2379.9|36
1623496290000|2021-06-12 11:11:30|2394.54|2381.54|2395.08|2382.08|2395.88|2382.88|2394.49|2381.49|37
1623496300000|2021-06-12 11:11:40|2395.26|2382.26|2395.52|2382.52|2395.56|2382.56|2395.22|2382.22|37
1623496310000|2021-06-12 11:11:50|2395.51|2382.51|2395.31|2382.31|2395.53|2382.53|2394.41|2381.41|36
1623496320000|2021-06-12 11:12:00|2395.3|2382.3|2393.64|2380.64|2395.31|2382.31|2393.53|2380.53|36
1623496330000|2021-06-12 11:12:10|2393.68|2380.68|2393.09|2380.09|2393.86|2380.86|2393.09|2380.09|29
1623496340000|2021-06-12 11:12:20|2393.07|2380.07|2394.45|2381.45|2394.45|2381.45|2392.92|2379.92|35
1623496350000|2021-06-12 11:12:30|2394.38|2381.38|2394.01|2381.01|2394.45|2381.45|2393.53|2380.53|28
1623496360000|2021-06-12 11:12:40|2393.8|2380.8|2393.01|2380.01|2393.93|2380.93|2393.01|2380.01|34
1623496370000|2021-06-12 11:12:50|2393.03|2380.03|2393.06|2380.06|2393.25|2380.25|2392.95|2379.95|24
1623496380000|2021-06-12 11:13:00|2393.17|2380.17|2392.52|2379.52|2393.23|2380.23|2392.43|2379.43|29
1623496390000|2021-06-12 11:13:10|2392.51|2379.51|2393.16|2380.16|2394.31|2381.31|2392.51|2379.51|33
1623496400000|2021-06-12 11:13:20|2393.1|2380.1|2392.18|2379.18|2393.13|2380.13|2392.13|2379.13|38
1623496410000|2021-06-12 11:13:30|2392.21|2379.21|2392.26|2379.26|2392.3|2379.3|2392.05|2379.05|35
1623496420000|2021-06-12 11:13:40|2392.32|2379.32|2391.98|2378.98|2392.94|2379.94|2391.98|2378.98|33
1623496430000|2021-06-12 11:13:50|2391.99|2378.99|2392.39|2379.39|2392.5|2379.5|2391.98|2378.98|36
1623496440000|2021-06-12 11:14:00|2392.36|2379.36|2392.98|2379.98|2392.98|2379.98|2392.13|2379.13|29
1623496450000|2021-06-12 11:14:10|2393.34|2380.34|2394.53|2381.53|2394.65|2381.65|2393.24|2380.24|37
1623496460000|2021-06-12 11:14:20|2394.46|2381.46|2393.99|2380.99|2394.46|2381.46|2393.89|2380.89|24
1623496470000|2021-06-12 11:14:30|2393.95|2380.95|2393.88|2380.88|2394.98|2381.98|2393.88|2380.88|38
1623496480000|2021-06-12 11:14:40|2393.94|2380.94|2393.42|2380.42|2394.33|2381.33|2393.24|2380.24|32
1623496490000|2021-06-12 11:14:50|2393.36|2380.36|2393.65|2380.65|2393.65|2380.65|2393.01|2380.01|32
1623496500000|2021-06-12 11:15:00|2393.89|2380.89|2394.33|2381.33|2394.38|2381.38|2393.82|2380.82|37
1623496510000|2021-06-12 11:15:10|2394.38|2381.38|2394.44|2381.44|2395.35|2382.35|2394.3|2381.3|38
1623496520000|2021-06-12 11:15:20|2393.94|2380.94|2393.38|2380.38|2393.99|2380.99|2393.22|2380.22|37
1623496530000|2021-06-12 11:15:30|2393.37|2380.37|2392.58|2379.58|2393.44|2380.44|2392.58|2379.58|35
1623496540000|2021-06-12 11:15:40|2392.56|2379.56|2391.92|2378.92|2392.61|2379.61|2391.87|2378.87|31
1623496550000|2021-06-12 11:15:50|2391.82|2378.82|2389.98|2376.98|2391.82|2378.82|2389.94|2376.94|29
1623496560000|2021-06-12 11:16:00|2389.84|2376.84|2387.84|2374.84|2389.87|2376.87|2387.53|2374.53|38
1623496570000|2021-06-12 11:16:10|2387.91|2374.91|2387.34|2374.34|2388.15|2375.15|2387.21|2374.21|38
1623496580000|2021-06-12 11:16:20|2387.2|2374.2|2386.53|2373.53|2387.29|2374.29|2386.53|2373.53|30
1623496590000|2021-06-12 11:16:30|2386.51|2373.51|2386.76|2373.76|2386.76|2373.76|2385.62|2372.62|36
1623496600000|2021-06-12 11:16:40|2386.89|2373.89|2386.88|2373.88|2387|2374|2386.63|2373.63|34
1623496610000|2021-06-12 11:16:50|2386.92|2373.92|2385.74|2372.74|2386.98|2373.98|2385.66|2372.66|34
1623496620000|2021-06-12 11:17:00|2385.68|2372.68|2387.09|2374.09|2387.09|2374.09|2385.62|2372.62|33
1623496630000|2021-06-12 11:17:10|2387.34|2374.34|2385.91|2372.91|2387.54|2374.54|2385.91|2372.91|37
1623496640000|2021-06-12 11:17:20|2385.9|2372.9|2384.67|2371.67|2385.93|2372.93|2384.6|2371.6|35
1623496650000|2021-06-12 11:17:30|2384.62|2371.62|2383.73|2370.73|2384.66|2371.66|2383.68|2370.68|32
1623496660000|2021-06-12 11:17:40|2383.64|2370.64|2384.06|2371.06|2384.06|2371.06|2382.95|2369.95|36
1623496670000|2021-06-12 11:17:50|2384.35|2371.35|2384.46|2371.46|2384.6|2371.6|2384.29|2371.29|32
1623496680000|2021-06-12 11:18:00|2384.36|2371.36|2383.81|2370.81|2384.37|2371.37|2383.66|2370.66|31
1623496690000|2021-06-12 11:18:10|2383.82|2370.82|2384.22|2371.22|2384.22|2371.22|2383.63|2370.63|24
1623496700000|2021-06-12 11:18:20|2384.33|2371.33|2383.78|2370.78|2384.33|2371.33|2383.69|2370.69|30
1623496710000|2021-06-12 11:18:30|2383.82|2370.82|2383.18|2370.18|2383.82|2370.82|2382.95|2369.95|28
1623496720000|2021-06-12 11:18:40|2383.06|2370.06|2383.31|2370.31|2383.39|2370.39|2382.79|2369.79|36
1623496730000|2021-06-12 11:18:50|2383.14|2370.14|2382.1|2369.1|2383.16|2370.16|2382.1|2369.1|34
1623496740000|2021-06-12 11:19:00|2382.01|2369.01|2381.5|2368.5|2382.22|2369.22|2380.83|2367.83|37
1623496750000|2021-06-12 11:19:10|2381.38|2368.38|2381.77|2368.77|2381.9|2368.9|2381.18|2368.18|37
1623496760000|2021-06-12 11:19:20|2381.74|2368.74|2382.83|2369.83|2382.92|2369.92|2381.64|2368.64|37
1623496770000|2021-06-12 11:19:30|2382.89|2369.89|2381.95|2368.95|2382.89|2369.89|2381.94|2368.94|35
1623496780000|2021-06-12 11:19:40|2381.81|2368.81|2379.72|2366.72|2381.84|2368.84|2379.36|2366.36|38
1623496790000|2021-06-12 11:19:50|2380.15|2367.15|2380.2|2367.2|2380.96|2367.96|2379.99|2366.99|39
1623496800000|2021-06-12 11:20:00|2380.19|2367.19|2381.01|2368.01|2381.01|2368.01|2380.1|2367.1|37
1623496810000|2021-06-12 11:20:10|2381.02|2368.02|2381.67|2368.67|2381.67|2368.67|2380.98|2367.98|32
1623496820000|2021-06-12 11:20:20|2381.86|2368.86|2383.65|2370.65|2383.65|2370.65|2381.8|2368.8|30
1623496830000|2021-06-12 11:20:30|2383.67|2370.67|2383.27|2370.27|2384.07|2371.07|2383.27|2370.27|37
1623496840000|2021-06-12 11:20:40|2382.88|2369.88|2382.25|2369.25|2382.88|2369.88|2382.09|2369.09|35
1623496850000|2021-06-12 11:20:50|2382.21|2369.21|2380.77|2367.77|2382.22|2369.22|2380.76|2367.76|34
1623496860000|2021-06-12 11:21:00|2380.76|2367.76|2380.9|2367.9|2381.5|2368.5|2380.1|2367.1|39
1623496870000|2021-06-12 11:21:10|2380.4|2367.4|2380.05|2367.05|2380.56|2367.56|2379.57|2366.57|40
1623496880000|2021-06-12 11:21:20|2379.99|2366.99|2380.84|2367.84|2380.84|2367.84|2379.89|2366.89|37
1623496890000|2021-06-12 11:21:30|2381.02|2368.02|2381.51|2368.51|2381.77|2368.77|2380.78|2367.78|39
1623496900000|2021-06-12 11:21:40|2381.3|2368.3|2381.09|2368.09|2381.36|2368.36|2380.79|2367.79|34
1623496910000|2021-06-12 11:21:50|2381.14|2368.14|2381.97|2368.97|2382.21|2369.21|2381.12|2368.12|36
1623496920000|2021-06-12 11:22:00|2381.93|2368.93|2380.67|2367.67|2381.94|2368.94|2380.67|2367.67|38
1623496930000|2021-06-12 11:22:10|2380.63|2367.63|2380.43|2367.43|2380.8|2367.8|2379.88|2366.88|36
1623496940000|2021-06-12 11:22:20|2380|2367|2379.48|2366.48|2380|2367|2379.33|2366.33|31
1623496950000|2021-06-12 11:22:30|2379.7|2366.7|2379.95|2366.95|2380.65|2367.65|2379.7|2366.7|34
1623496960000|2021-06-12 11:22:40|2379.85|2366.85|2381.05|2368.05|2381.1|2368.1|2379.75|2366.75|37
1623496970000|2021-06-12 11:22:50|2381.07|2368.07|2379.81|2366.81|2381.15|2368.15|2379.79|2366.79|37
1623496980000|2021-06-12 11:23:00|2379.86|2366.86|2379.9|2366.9|2380.36|2367.36|2379.72|2366.72|37
1623496990000|2021-06-12 11:23:10|2379.77|2366.77|2379.8|2366.8|2380.03|2367.03|2379.69|2366.69|37
1623497000000|2021-06-12 11:23:20|2379.78|2366.78|2380.3|2367.3|2380.98|2367.98|2379.78|2366.78|32
1623497010000|2021-06-12 11:23:30|2380.29|2367.29|2380.19|2367.19|2380.37|2367.37|2380.14|2367.14|25
1623497020000|2021-06-12 11:23:40|2380.16|2367.16|2379.99|2366.99|2380.22|2367.22|2379.96|2366.96|32
1623497030000|2021-06-12 11:23:50|2380.06|2367.06|2378.77|2365.77|2380.12|2367.12|2378.76|2365.76|32
1623497040000|2021-06-12 11:24:00|2378.54|2365.54|2380.13|2367.13|2380.22|2367.22|2377.91|2364.91|32
1623497050000|2021-06-12 11:24:10|2380.14|2367.14|2379.74|2366.74|2380.14|2367.14|2379.14|2366.14|32
1623497060000|2021-06-12 11:24:20|2379.79|2366.79|2380.13|2367.13|2380.32|2367.32|2379.67|2366.67|34
1623497070000|2021-06-12 11:24:30|2379.96|2366.96|2380.04|2367.04|2380.34|2367.34|2379.94|2366.94|27
1623497080000|2021-06-12 11:24:40|2379.96|2366.96|2379.7|2366.7|2380.57|2367.57|2379.69|2366.69|33
1623497090000|2021-06-12 11:24:50|2379.72|2366.72|2379.73|2366.73|2379.84|2366.84|2379.65|2366.65|24
1623497100000|2021-06-12 11:25:00|2379.72|2366.72|2381.01|2368.01|2381.02|2368.02|2379.69|2366.69|35
1623497110000|2021-06-12 11:25:10|2380.88|2367.88|2381.74|2368.74|2381.81|2368.81|2380.8|2367.8|31
1623497120000|2021-06-12 11:25:20|2381.75|2368.75|2382.41|2369.41|2382.46|2369.46|2381.65|2368.65|33
1623497130000|2021-06-12 11:25:30|2382.4|2369.4|2382.54|2369.54|2382.58|2369.58|2382.23|2369.23|19
1623497140000|2021-06-12 11:25:40|2382.52|2369.52|2382.44|2369.44|2382.68|2369.68|2381.66|2368.66|37
1623497150000|2021-06-12 11:25:50|2382.54|2369.54|2381.73|2368.73|2382.66|2369.66|2381.73|2368.73|34
1623497160000|2021-06-12 11:26:00|2381.71|2368.71|2380.49|2367.49|2381.8|2368.8|2380.42|2367.42|34
1623497170000|2021-06-12 11:26:10|2380.47|2367.47|2380.66|2367.66|2381.07|2368.07|2380.17|2367.17|33
1623497180000|2021-06-12 11:26:20|2380.63|2367.63|2381.32|2368.32|2381.32|2368.32|2380.43|2367.43|34
1623497190000|2021-06-12 11:26:30|2381.3|2368.3|2382.05|2369.05|2382.12|2369.12|2381.1|2368.1|35
1623497200000|2021-06-12 11:26:40|2382|2369|2381.47|2368.47|2382.04|2369.04|2381.16|2368.16|37
1623497210000|2021-06-12 11:26:50|2381.37|2368.37|2381.63|2368.63|2381.63|2368.63|2381.12|2368.12|29
1623497220000|2021-06-12 11:27:00|2381.65|2368.65|2380.41|2367.41|2381.65|2368.65|2380.37|2367.37|30
1623497230000|2021-06-12 11:27:10|2380.45|2367.45|2380.52|2367.52|2380.58|2367.58|2380.38|2367.38|33
1623497240000|2021-06-12 11:27:20|2380.75|2367.75|2380.51|2367.51|2381.07|2368.07|2380.43|2367.43|34
1623497250000|2021-06-12 11:27:30|2380.57|2367.57|2381.16|2368.16|2381.59|2368.59|2380.56|2367.56|30
1623497260000|2021-06-12 11:27:40|2381.23|2368.23|2380.45|2367.45|2381.23|2368.23|2380.38|2367.38|28
1623497270000|2021-06-12 11:27:50|2380.5|2367.5|2380.31|2367.31|2380.63|2367.63|2380.19|2367.19|32
1623497280000|2021-06-12 11:28:00|2380.29|2367.29|2380.29|2367.29|2380.39|2367.39|2380.11|2367.11|33
1623497290000|2021-06-12 11:28:10|2380.39|2367.39|2379.39|2366.39|2380.39|2367.39|2379.05|2366.05|36
1623497300000|2021-06-12 11:28:20|2379.43|2366.43|2379.62|2366.62|2379.93|2366.93|2379.4|2366.4|37
1623497310000|2021-06-12 11:28:30|2379.69|2366.69|2379.98|2366.98|2380.12|2367.12|2379.52|2366.52|38
1623497320000|2021-06-12 11:28:40|2380.03|2367.03|2379.69|2366.69|2380.1|2367.1|2379.61|2366.61|35
1623497330000|2021-06-12 11:28:50|2379.76|2366.76|2379.94|2366.94|2379.99|2366.99|2379.76|2366.76|27
1623497340000|2021-06-12 11:29:00|2379.98|2366.98|2379.87|2366.87|2380.02|2367.02|2379.84|2366.84|26
1623497350000|2021-06-12 11:29:10|2379.88|2366.88|2379.76|2366.76|2379.9|2366.9|2379.75|2366.75|22
1623497360000|2021-06-12 11:29:20|2379.72|2366.72|2379.68|2366.68|2379.76|2366.76|2379.6|2366.6|25
1623497370000|2021-06-12 11:29:30|2379.65|2366.65|2379.78|2366.78|2379.8|2366.8|2379.65|2366.65|18
1623497380000|2021-06-12 11:29:40|2379.79|2366.79|2380.74|2367.74|2381.12|2368.12|2379.74|2366.74|28
1623497390000|2021-06-12 11:29:50|2380.77|2367.77|2380.02|2367.02|2380.78|2367.78|2379.8|2366.8|37
1623497400000|2021-06-12 11:30:00|2380.15|2367.15|2380.21|2367.21|2380.22|2367.22|2379.79|2366.79|35
1623497410000|2021-06-12 11:30:10|2380.5|2367.5|2381.67|2368.67|2381.67|2368.67|2380.5|2367.5|36
1623497420000|2021-06-12 11:30:20|2381.85|2368.85|2382.95|2369.95|2382.99|2369.99|2381.79|2368.79|34
1623497430000|2021-06-12 11:30:30|2382.89|2369.89|2383.76|2370.76|2383.83|2370.83|2382.89|2369.89|38
1623497440000|2021-06-12 11:30:40|2383.83|2370.83|2385.88|2372.88|2385.97|2372.97|2383.81|2370.81|36
1623497450000|2021-06-12 11:30:50|2385.84|2372.84|2385.75|2372.75|2386.25|2373.25|2385.44|2372.44|38
1623497460000|2021-06-12 11:31:00|2385.7|2372.7|2386.39|2373.39|2386.4|2373.4|2385.67|2372.67|31
1623497470000|2021-06-12 11:31:10|2386.37|2373.37|2384.35|2371.35|2386.38|2373.38|2384.35|2371.35|33
1623497480000|2021-06-12 11:31:20|2384.24|2371.24|2384.33|2371.33|2384.38|2371.38|2384.11|2371.11|29
1623497490000|2021-06-12 11:31:30|2384.38|2371.38|2383.63|2370.63|2384.38|2371.38|2383.63|2370.63|33
1623497500000|2021-06-12 11:31:40|2383.67|2370.67|2383.08|2370.08|2383.68|2370.68|2382.55|2369.55|34
1623497510000|2021-06-12 11:31:50|2382.75|2369.75|2383.49|2370.49|2383.6|2370.6|2382.64|2369.64|37
1623497520000|2021-06-12 11:32:00|2383.55|2370.55|2383.27|2370.27|2383.91|2370.91|2383.21|2370.21|36
1623497530000|2021-06-12 11:32:10|2383.25|2370.25|2382.63|2369.63|2383.54|2370.54|2382.53|2369.53|36
1623497540000|2021-06-12 11:32:20|2382.65|2369.65|2382.6|2369.6|2382.72|2369.72|2382.6|2369.6|29
1623497550000|2021-06-12 11:32:30|2382.62|2369.62|2382.12|2369.12|2382.62|2369.62|2382.12|2369.12|29
1623497560000|2021-06-12 11:32:40|2381.75|2368.75|2382.02|2369.02|2382.03|2369.03|2381|2368|36
1623497570000|2021-06-12 11:32:50|2381.95|2368.95|2382.21|2369.21|2382.76|2369.76|2381.95|2368.95|37
1623497580000|2021-06-12 11:33:00|2382.29|2369.29|2382.18|2369.18|2382.45|2369.45|2382.18|2369.18|29
1623497590000|2021-06-12 11:33:10|2382.2|2369.2|2383.31|2370.31|2383.52|2370.52|2382.2|2369.2|32
1623497600000|2021-06-12 11:33:20|2383.32|2370.32|2383.67|2370.67|2383.94|2370.94|2383.18|2370.18|37
1623497610000|2021-06-12 11:33:30|2383.49|2370.49|2382.63|2369.63|2383.49|2370.49|2382.56|2369.56|33
1623497620000|2021-06-12 11:33:40|2382.73|2369.73|2380.51|2367.51|2382.73|2369.73|2380.51|2367.51|35
1623497630000|2021-06-12 11:33:50|2380.49|2367.49|2381.46|2368.46|2381.56|2368.56|2380.39|2367.39|37
1623497640000|2021-06-12 11:34:00|2381.43|2368.43|2380.15|2367.15|2381.52|2368.52|2380.09|2367.09|38
1623497650000|2021-06-12 11:34:10|2380.33|2367.33|2379.55|2366.55|2381.04|2368.04|2379.49|2366.49|38
1623497660000|2021-06-12 11:34:20|2379.59|2366.59|2380.06|2367.06|2380.16|2367.16|2378.36|2365.36|31
1623497670000|2021-06-12 11:34:30|2380.12|2367.12|2381.28|2368.28|2381.29|2368.29|2379.98|2366.98|32
1623497680000|2021-06-12 11:34:40|2381.29|2368.29|2381.9|2368.9|2381.94|2368.94|2381.29|2368.29|34
1623497690000|2021-06-12 11:34:50|2381.93|2368.93|2382.32|2369.32|2382.67|2369.67|2381.93|2368.93|34
1623497700000|2021-06-12 11:35:00|2382.4|2369.4|2384.35|2371.35|2384.35|2371.35|2382.36|2369.36|34
1623497710000|2021-06-12 11:35:10|2384.39|2371.39|2384.54|2371.54|2385.01|2372.01|2384.08|2371.08|28
1623497720000|2021-06-12 11:35:20|2384.44|2371.44|2382.99|2369.99|2384.48|2371.48|2382.98|2369.98|28
1623497730000|2021-06-12 11:35:30|2382.83|2369.83|2382.42|2369.42|2382.99|2369.99|2382.18|2369.18|30
1623497740000|2021-06-12 11:35:40|2382.41|2369.41|2382.49|2369.49|2382.49|2369.49|2382.3|2369.3|25
1623497750000|2021-06-12 11:35:50|2382.48|2369.48|2384.01|2371.01|2384.01|2371.01|2382.48|2369.48|32
1623497760000|2021-06-12 11:36:00|2383.98|2370.98|2382.76|2369.76|2384.47|2371.47|2382.76|2369.76|33
1623497770000|2021-06-12 11:36:10|2382.66|2369.66|2383.07|2370.07|2383.11|2370.11|2382.45|2369.45|35
1623497780000|2021-06-12 11:36:20|2383.02|2370.02|2384.49|2371.49|2384.57|2371.57|2382.99|2369.99|34
1623497790000|2021-06-12 11:36:30|2384.29|2371.29|2383.22|2370.22|2384.4|2371.4|2383.13|2370.13|37
1623497800000|2021-06-12 11:36:40|2383.2|2370.2|2383.88|2370.88|2383.88|2370.88|2383.07|2370.07|38
1623497810000|2021-06-12 11:36:50|2383.93|2370.93|2383.47|2370.47|2384.13|2371.13|2383.16|2370.16|34
1623497820000|2021-06-12 11:37:00|2383.43|2370.43|2383.13|2370.13|2383.43|2370.43|2382.43|2369.43|30
1623497830000|2021-06-12 11:37:10|2383.63|2370.63|2384|2371|2384.15|2371.15|2383.4|2370.4|33
1623497840000|2021-06-12 11:37:20|2384.12|2371.12|2383.78|2370.78|2384.12|2371.12|2383.56|2370.56|36
1623497850000|2021-06-12 11:37:30|2383.84|2370.84|2383.83|2370.83|2384.19|2371.19|2383.73|2370.73|35
1623497860000|2021-06-12 11:37:40|2383.85|2370.85|2384.25|2371.25|2384.3|2371.3|2383.82|2370.82|31
1623497870000|2021-06-12 11:37:50|2384.43|2371.43|2385.11|2372.11|2385.12|2372.12|2384.22|2371.22|32
1623497880000|2021-06-12 11:38:00|2385.13|2372.13|2384.24|2371.24|2385.13|2372.13|2384.21|2371.21|35
1623497890000|2021-06-12 11:38:10|2384.28|2371.28|2384.1|2371.1|2384.4|2371.4|2384.1|2371.1|32
1623497900000|2021-06-12 11:38:20|2384.14|2371.14|2384.31|2371.31|2384.34|2371.34|2383.93|2370.93|34
1623497910000|2021-06-12 11:38:30|2384.32|2371.32|2384.56|2371.56|2384.95|2371.95|2384.09|2371.09|38
1623497920000|2021-06-12 11:38:40|2384.37|2371.37|2384.48|2371.48|2384.6|2371.6|2384.37|2371.37|33
1623497930000|2021-06-12 11:38:50|2384.62|2371.62|2385.09|2372.09|2385.11|2372.11|2384.34|2371.34|34
1623497940000|2021-06-12 11:39:00|2385.07|2372.07|2384.46|2371.46|2385.18|2372.18|2384.4|2371.4|34
1623497950000|2021-06-12 11:39:10|2384.49|2371.49|2384.34|2371.34|2384.51|2371.51|2384.26|2371.26|27
1623497960000|2021-06-12 11:39:20|2384.41|2371.41|2384.05|2371.05|2384.41|2371.41|2384|2371|32
1623497970000|2021-06-12 11:39:30|2384.03|2371.03|2384.12|2371.12|2384.18|2371.18|2383.91|2370.91|18
1623497980000|2021-06-12 11:39:40|2384.16|2371.16|2384.01|2371.01|2385.25|2372.25|2384.01|2371.01|32
1623497990000|2021-06-12 11:39:50|2383.95|2370.95|2384.19|2371.19|2384.23|2371.23|2383.87|2370.87|25
1623498000000|2021-06-12 11:40:00|2384.16|2371.16|2383.42|2370.42|2384.19|2371.19|2383.39|2370.39|28
1623498010000|2021-06-12 11:40:10|2383.45|2370.45|2383.5|2370.5|2383.65|2370.65|2383.38|2370.38|28
1623498020000|2021-06-12 11:40:20|2383.51|2370.51|2383.46|2370.46|2384.41|2371.41|2383.46|2370.46|34
1623498030000|2021-06-12 11:40:30|2383.47|2370.47|2383.33|2370.33|2383.65|2370.65|2383.32|2370.32|33
1623498040000|2021-06-12 11:40:40|2383.35|2370.35|2383.34|2370.34|2383.53|2370.53|2383.32|2370.32|33
1623498050000|2021-06-12 11:40:50|2383.33|2370.33|2383.29|2370.29|2383.72|2370.72|2383.28|2370.28|31
1623498060000|2021-06-12 11:41:00|2383.28|2370.28|2383.25|2370.25|2383.4|2370.4|2383.24|2370.24|28
1623498070000|2021-06-12 11:41:10|2383.27|2370.27|2382.65|2369.65|2383.5|2370.5|2382.65|2369.65|28
1623498080000|2021-06-12 11:41:20|2382.68|2369.68|2382.75|2369.75|2382.78|2369.78|2382.56|2369.56|32
1623498090000|2021-06-12 11:41:30|2382.47|2369.47|2383.18|2370.18|2383.24|2370.24|2382.21|2369.21|27
1623498100000|2021-06-12 11:41:40|2383.15|2370.15|2382.96|2369.96|2383.21|2370.21|2382.73|2369.73|37
1623498110000|2021-06-12 11:41:50|2382.97|2369.97|2383.23|2370.23|2383.89|2370.89|2382.89|2369.89|34
1623498120000|2021-06-12 11:42:00|2383.22|2370.22|2382.79|2369.79|2383.26|2370.26|2382.65|2369.65|29
1623498130000|2021-06-12 11:42:10|2382.77|2369.77|2382.18|2369.18|2382.81|2369.81|2382.18|2369.18|29
1623498140000|2021-06-12 11:42:20|2382.12|2369.12|2383.57|2370.57|2383.58|2370.58|2382.12|2369.12|26
1623498150000|2021-06-12 11:42:30|2383.6|2370.6|2383.39|2370.39|2384.45|2371.45|2383.38|2370.38|35
1623498160000|2021-06-12 11:42:40|2383.35|2370.35|2384.08|2371.08|2384.09|2371.09|2383.13|2370.13|35
1623498170000|2021-06-12 11:42:50|2384.09|2371.09|2382.47|2369.47|2384.2|2371.2|2382.47|2369.47|37
1623498180000|2021-06-12 11:43:00|2382.51|2369.51|2382.84|2369.84|2382.84|2369.84|2382.13|2369.13|28
1623498190000|2021-06-12 11:43:10|2382.85|2369.85|2383.3|2370.3|2383.3|2370.3|2382.66|2369.66|29
1623498200000|2021-06-12 11:43:20|2383.27|2370.27|2382.96|2369.96|2383.39|2370.39|2382.96|2369.96|22
1623498210000|2021-06-12 11:43:30|2382.94|2369.94|2382.49|2369.49|2382.94|2369.94|2382.35|2369.35|33
1623498220000|2021-06-12 11:43:40|2382.51|2369.51|2382.42|2369.42|2382.55|2369.55|2382.38|2369.38|18
1623498230000|2021-06-12 11:43:50|2382.44|2369.44|2383.42|2370.42|2383.54|2370.54|2382.43|2369.43|30
1623498240000|2021-06-12 11:44:00|2383.53|2370.53|2383.91|2370.91|2384.15|2371.15|2383.38|2370.38|31
1623498250000|2021-06-12 11:44:10|2383.88|2370.88|2383.6|2370.6|2383.91|2370.91|2383.5|2370.5|28
1623498260000|2021-06-12 11:44:20|2383.57|2370.57|2384.74|2371.74|2384.75|2371.75|2383.45|2370.45|33
1623498270000|2021-06-12 11:44:30|2384.69|2371.69|2384.04|2371.04|2384.81|2371.81|2384.04|2371.04|37
1623498280000|2021-06-12 11:44:40|2384.06|2371.06|2384.64|2371.64|2384.64|2371.64|2383.51|2370.51|37
1623498290000|2021-06-12 11:44:50|2384.59|2371.59|2383.9|2370.9|2384.67|2371.67|2383.61|2370.61|31
1623498300000|2021-06-12 11:45:00|2383.89|2370.89|2385.58|2372.58|2385.63|2372.63|2383.89|2370.89|29
1623498310000|2021-06-12 11:45:10|2385.61|2372.61|2386.3|2373.3|2386.33|2373.33|2385.15|2372.15|32
1623498320000|2021-06-12 11:45:20|2386.35|2373.35|2386.59|2373.59|2386.6|2373.6|2386.33|2373.33|32
1623498330000|2021-06-12 11:45:30|2386.63|2373.63|2389.84|2376.84|2389.84|2376.84|2386.18|2373.18|35
1623498340000|2021-06-12 11:45:40|2389.89|2376.89|2392.64|2379.64|2393.51|2380.51|2389.89|2376.89|40
1623498350000|2021-06-12 11:45:50|2392.75|2379.75|2392.46|2379.46|2394.33|2381.33|2391.92|2378.92|38
1623498360000|2021-06-12 11:46:00|2392.31|2379.31|2394.55|2381.55|2394.79|2381.79|2391.01|2378.01|38
1623498370000|2021-06-12 11:46:10|2394.63|2381.63|2394.73|2381.73|2395.23|2382.23|2394.35|2381.35|38
1623498380000|2021-06-12 11:46:20|2394.87|2381.87|2393.36|2380.36|2394.87|2381.87|2392.2|2379.2|38
1623498390000|2021-06-12 11:46:30|2393.43|2380.43|2393.93|2380.93|2394.19|2381.19|2393.19|2380.19|37
1623498400000|2021-06-12 11:46:40|2393.95|2380.95|2394.21|2381.21|2394.28|2381.28|2393.95|2380.95|34
1623498410000|2021-06-12 11:46:50|2394.2|2381.2|2393.19|2380.19|2394.22|2381.22|2393.05|2380.05|36
1623498420000|2021-06-12 11:47:00|2393.18|2380.18|2393.61|2380.61|2393.91|2380.91|2393.17|2380.17|37
1623498430000|2021-06-12 11:47:10|2393.54|2380.54|2394.4|2381.4|2394.57|2381.57|2393.54|2380.54|37
1623498440000|2021-06-12 11:47:20|2394.22|2381.22|2392.86|2379.86|2394.22|2381.22|2392.65|2379.65|38
1623498450000|2021-06-12 11:47:30|2393|2380|2393.26|2380.26|2393.4|2380.4|2392.92|2379.92|37
1623498460000|2021-06-12 11:47:40|2393.11|2380.11|2392.91|2379.91|2393.84|2380.84|2392.84|2379.84|40
1623498470000|2021-06-12 11:47:50|2392.89|2379.89|2392.27|2379.27|2392.89|2379.89|2392.12|2379.12|37
1623498480000|2021-06-12 11:48:00|2392.25|2379.25|2391.52|2378.52|2392.36|2379.36|2391.52|2378.52|36
1623498490000|2021-06-12 11:48:10|2391.4|2378.4|2390.83|2377.83|2391.54|2378.54|2390.44|2377.44|38
1623498500000|2021-06-12 11:48:20|2390.98|2377.98|2390.15|2377.15|2391.07|2378.07|2390.15|2377.15|38
1623498510000|2021-06-12 11:48:30|2390.26|2377.26|2391.35|2378.35|2391.51|2378.51|2390.07|2377.07|39
1623498520000|2021-06-12 11:48:40|2391.32|2378.32|2391.74|2378.74|2391.74|2378.74|2391.22|2378.22|33
1623498530000|2021-06-12 11:48:50|2391.69|2378.69|2390.98|2377.98|2392.14|2379.14|2390.97|2377.97|35
1623498540000|2021-06-12 11:49:00|2390.97|2377.97|2389.77|2376.77|2391.08|2378.08|2389.66|2376.66|37
1623498550000|2021-06-12 11:49:10|2389.76|2376.76|2390.34|2377.34|2390.42|2377.42|2389.59|2376.59|36
1623498560000|2021-06-12 11:49:20|2390.32|2377.32|2390.81|2377.81|2390.83|2377.83|2390.28|2377.28|22
1623498570000|2021-06-12 11:49:30|2390.84|2377.84|2392.52|2379.52|2392.52|2379.52|2390.52|2377.52|33
1623498580000|2021-06-12 11:49:40|2392.31|2379.31|2391.55|2378.55|2392.31|2379.31|2391.3|2378.3|32
1623498590000|2021-06-12 11:49:50|2391.39|2378.39|2391.5|2378.5|2391.53|2378.53|2391.26|2378.26|29
1623498600000|2021-06-12 11:50:00|2391.56|2378.56|2390.38|2377.38|2391.72|2378.72|2390.19|2377.19|33
1623498610000|2021-06-12 11:50:10|2390.4|2377.4|2390.28|2377.28|2390.59|2377.59|2389.99|2376.99|31
1623498620000|2021-06-12 11:50:20|2390.29|2377.29|2390.34|2377.34|2390.46|2377.46|2390.17|2377.17|31
1623498630000|2021-06-12 11:50:30|2390.36|2377.36|2390.3|2377.3|2390.39|2377.39|2390.26|2377.26|24
1623498640000|2021-06-12 11:50:40|2390.29|2377.29|2390.66|2377.66|2390.81|2377.81|2390.07|2377.07|25
1623498650000|2021-06-12 11:50:50|2390.67|2377.67|2390.8|2377.8|2390.86|2377.86|2390.51|2377.51|35
1623498660000|2021-06-12 11:51:00|2390.82|2377.82|2390.01|2377.01|2390.82|2377.82|2389.98|2376.98|32
1623498670000|2021-06-12 11:51:10|2390|2377|2390.86|2377.86|2390.86|2377.86|2389.93|2376.93|32
1623498680000|2021-06-12 11:51:20|2390.75|2377.75|2390.57|2377.57|2390.75|2377.75|2390.52|2377.52|26
1623498690000|2021-06-12 11:51:30|2390.55|2377.55|2391.55|2378.55|2391.79|2378.79|2390.55|2377.55|35
1623498700000|2021-06-12 11:51:40|2391.56|2378.56|2391.12|2378.12|2391.62|2378.62|2391.12|2378.12|33
1623498710000|2021-06-12 11:51:50|2391.18|2378.18|2390.05|2377.05|2391.26|2378.26|2389.93|2376.93|38
1623498720000|2021-06-12 11:52:00|2390.04|2377.04|2390.32|2377.32|2391.18|2378.18|2390.04|2377.04|36
1623498730000|2021-06-12 11:52:10|2390.33|2377.33|2390.92|2377.92|2391.09|2378.09|2390.26|2377.26|36
1623498740000|2021-06-12 11:52:20|2390.96|2377.96|2390.95|2377.95|2391.08|2378.08|2390.74|2377.74|36
1623498750000|2021-06-12 11:52:30|2391|2378|2391.61|2378.61|2391.69|2378.69|2390.78|2377.78|29
1623498760000|2021-06-12 11:52:40|2391.71|2378.71|2395.16|2382.16|2395.16|2382.16|2391.71|2378.71|36
1623498770000|2021-06-12 11:52:50|2394.8|2381.8|2394.8|2381.8|2398.09|2385.09|2394.79|2381.79|39
1623498780000|2021-06-12 11:53:00|2394.67|2381.67|2393.66|2380.66|2395.17|2382.17|2393.43|2380.43|34
1623498790000|2021-06-12 11:53:10|2393.72|2380.72|2393.04|2380.04|2393.72|2380.72|2392.49|2379.49|27
1623498800000|2021-06-12 11:53:20|2393.03|2380.03|2393.09|2380.09|2393.09|2380.09|2393.03|2380.03|6
1623498810000|2021-06-12 11:53:30|2393.21|2380.21|2393.92|2380.92|2394.11|2381.11|2393.21|2380.21|33
1623498820000|2021-06-12 11:53:40|2393.95|2380.95|2393.47|2380.47|2393.95|2380.95|2393.33|2380.33|25
1623498830000|2021-06-12 11:53:50|2393.46|2380.46|2394.25|2381.25|2394.52|2381.52|2393.46|2380.46|29
1623498840000|2021-06-12 11:54:00|2394.23|2381.23|2393.32|2380.32|2394.35|2381.35|2393.32|2380.32|35
1623498850000|2021-06-12 11:54:10|2393.22|2380.22|2393.62|2380.62|2394.32|2381.32|2393.09|2380.09|35
1623498860000|2021-06-12 11:54:20|2393.59|2380.59|2393.85|2380.85|2394.11|2381.11|2393.58|2380.58|29
1623498870000|2021-06-12 11:54:30|2393.84|2380.84|2394.24|2381.24|2394.28|2381.28|2393.63|2380.63|25
1623498880000|2021-06-12 11:54:40|2394.21|2381.21|2394.66|2381.66|2394.89|2381.89|2394.13|2381.13|36
1623498890000|2021-06-12 11:54:50|2394.72|2381.72|2395.54|2382.54|2395.86|2382.86|2394.59|2381.59|34
1623498900000|2021-06-12 11:55:00|2395.52|2382.52|2396.17|2383.17|2396.17|2383.17|2395.27|2382.27|28
1623498910000|2021-06-12 11:55:10|2396.16|2383.16|2396.97|2383.97|2396.97|2383.97|2395.54|2382.54|39
1623498920000|2021-06-12 11:55:20|2396.92|2383.92|2396.18|2383.18|2397.11|2384.11|2396.18|2383.18|33
1623498930000|2021-06-12 11:55:30|2396.04|2383.04|2395.67|2382.67|2396.05|2383.05|2395.55|2382.55|31
1623498940000|2021-06-12 11:55:40|2395.64|2382.64|2395.27|2382.27|2395.73|2382.73|2395.27|2382.27|30
1623498950000|2021-06-12 11:55:50|2395.26|2382.26|2395.58|2382.58|2395.68|2382.68|2394.41|2381.41|34
1623498960000|2021-06-12 11:56:00|2395.59|2382.59|2397.73|2384.73|2397.73|2384.73|2395.59|2382.59|38
1623498970000|2021-06-12 11:56:10|2397.74|2384.74|2398.3|2385.3|2398.48|2385.48|2397.74|2384.74|37
1623498980000|2021-06-12 11:56:20|2398.04|2385.04|2398.91|2385.91|2399.22|2386.22|2398|2385|38
1623498990000|2021-06-12 11:56:30|2398.92|2385.92|2400.08|2387.08|2400.32|2387.32|2398.92|2385.92|38
1623499000000|2021-06-12 11:56:40|2400.22|2387.22|2400.93|2387.93|2401.17|2388.17|2400.11|2387.11|36
1623499010000|2021-06-12 11:56:50|2400.94|2387.94|2398.6|2385.6|2400.94|2387.94|2398.6|2385.6|35
1623499020000|2021-06-12 11:57:00|2398.67|2385.67|2396.99|2383.99|2398.7|2385.7|2396.97|2383.97|35
1623499030000|2021-06-12 11:57:10|2397|2384|2397.25|2384.25|2397.65|2384.65|2396.63|2383.63|35
1623499040000|2021-06-12 11:57:20|2397.14|2384.14|2397.22|2384.22|2397.24|2384.24|2396.58|2383.58|32
1623499050000|2021-06-12 11:57:30|2397.21|2384.21|2397.22|2384.22|2397.33|2384.33|2397.11|2384.11|29
1623499060000|2021-06-12 11:57:40|2397.3|2384.3|2397.01|2384.01|2397.3|2384.3|2396.98|2383.98|18
1623499070000|2021-06-12 11:57:50|2397.04|2384.04|2396.77|2383.77|2397.04|2384.04|2396.23|2383.23|32
1623499080000|2021-06-12 11:58:00|2396.76|2383.76|2395.82|2382.82|2396.83|2383.83|2395.76|2382.76|38
1623499090000|2021-06-12 11:58:10|2395.85|2382.85|2395.71|2382.71|2395.96|2382.96|2395.63|2382.63|27
1623499100000|2021-06-12 11:58:20|2395.7|2382.7|2397.13|2384.13|2397.16|2384.16|2395.31|2382.31|32
1623499110000|2021-06-12 11:58:30|2397.06|2384.06|2396.08|2383.08|2397.08|2384.08|2396.04|2383.04|37
1623499120000|2021-06-12 11:58:40|2395.99|2382.99|2395.23|2382.23|2396.1|2383.1|2395.08|2382.08|34
1623499130000|2021-06-12 11:58:50|2395.25|2382.25|2395.16|2382.16|2395.58|2382.58|2395.16|2382.16|33
1623499140000|2021-06-12 11:59:00|2395.13|2382.13|2397.17|2384.17|2397.56|2384.56|2395.13|2382.13|32
1623499150000|2021-06-12 11:59:10|2397.16|2384.16|2395.53|2382.53|2397.38|2384.38|2395.53|2382.53|35
1623499160000|2021-06-12 11:59:20|2395.54|2382.54|2395.58|2382.58|2395.85|2382.85|2395.44|2382.44|26
1623499170000|2021-06-12 11:59:30|2395.38|2382.38|2395.97|2382.97|2396.01|2383.01|2395.38|2382.38|33
1623499180000|2021-06-12 11:59:40|2395.96|2382.96|2395.79|2382.79|2396.07|2383.07|2395.78|2382.78|29
1623499190000|2021-06-12 11:59:50|2395.8|2382.8|2396.54|2383.54|2396.77|2383.77|2395.73|2382.73|36
1623499200000|2021-06-12 12:00:00|2396.66|2383.66|2399.95|2386.95|2400.23|2387.23|2396.65|2383.65|38
1623499210000|2021-06-12 12:00:10|2399.92|2386.92|2397.22|2384.22|2399.92|2386.92|2397.22|2384.22|38
1623499220000|2021-06-12 12:00:20|2397.11|2384.11|2395.55|2382.55|2397.27|2384.27|2395.48|2382.48|31
1623499230000|2021-06-12 12:00:30|2395.47|2382.47|2396.32|2383.32|2396.59|2383.59|2395.45|2382.45|28
1623499240000|2021-06-12 12:00:40|2396.35|2383.35|2395.26|2382.26|2396.67|2383.67|2395.26|2382.26|25
1623499250000|2021-06-12 12:00:50|2395.27|2382.27|2394.51|2381.51|2395.27|2382.27|2394.5|2381.5|36
1623499260000|2021-06-12 12:01:00|2394.43|2381.43|2394.43|2381.43|2394.63|2381.63|2394.24|2381.24|32
1623499270000|2021-06-12 12:01:10|2394.39|2381.39|2394.4|2381.4|2395.02|2382.02|2394.17|2381.17|25
1623499280000|2021-06-12 12:01:20|2394.34|2381.34|2393.78|2380.78|2394.38|2381.38|2393.78|2380.78|18
1623499290000|2021-06-12 12:01:30|2393.79|2380.79|2393.71|2380.71|2393.96|2380.96|2393.71|2380.71|17
1623499300000|2021-06-12 12:01:40|2393.75|2380.75|2393.41|2380.41|2393.75|2380.75|2393.41|2380.41|16
1623499310000|2021-06-12 12:01:50|2393.42|2380.42|2395.41|2382.41|2395.46|2382.46|2393.42|2380.42|32
1623499320000|2021-06-12 12:02:00|2395.33|2382.33|2393.94|2380.94|2395.33|2382.33|2393.94|2380.94|28
1623499330000|2021-06-12 12:02:10|2393.93|2380.93|2393.69|2380.69|2394.27|2381.27|2393.55|2380.55|35
1623499340000|2021-06-12 12:02:20|2393.68|2380.68|2393.72|2380.72|2394.3|2381.3|2393.52|2380.52|39
1623499350000|2021-06-12 12:02:30|2393.77|2380.77|2393.04|2380.04|2393.77|2380.77|2393|2380|32
1623499360000|2021-06-12 12:02:40|2393.08|2380.08|2392.77|2379.77|2393.2|2380.2|2392.77|2379.77|26
1623499370000|2021-06-12 12:02:50|2392.8|2379.8|2393.03|2380.03|2393.15|2380.15|2392.01|2379.01|33
1623499380000|2021-06-12 12:03:00|2393.05|2380.05|2390.67|2377.67|2393.05|2380.05|2390.64|2377.64|35
1623499390000|2021-06-12 12:03:10|2390.58|2377.58|2392.03|2379.03|2392.08|2379.08|2390.33|2377.33|35
1623499400000|2021-06-12 12:03:20|2391.94|2378.94|2392|2379|2392.44|2379.44|2391.59|2378.59|37
1623499410000|2021-06-12 12:03:30|2392.08|2379.08|2392.15|2379.15|2392.63|2379.63|2392.02|2379.02|34
1623499420000|2021-06-12 12:03:40|2392.14|2379.14|2393.5|2380.5|2393.5|2380.5|2392.13|2379.13|34
1623499430000|2021-06-12 12:03:50|2393.52|2380.52|2392.17|2379.17|2393.54|2380.54|2392.04|2379.04|28
1623499440000|2021-06-12 12:04:00|2392.23|2379.23|2391.04|2378.04|2392.23|2379.23|2390.69|2377.69|34
1623499450000|2021-06-12 12:04:10|2391.05|2378.05|2391.05|2378.05|2391.93|2378.93|2391.05|2378.05|33
1623499460000|2021-06-12 12:04:20|2391.06|2378.06|2392.32|2379.32|2392.44|2379.44|2390.83|2377.83|33
1623499470000|2021-06-12 12:04:30|2392.35|2379.35|2392.3|2379.3|2392.92|2379.92|2392.3|2379.3|37
1623499480000|2021-06-12 12:04:40|2392.08|2379.08|2392.3|2379.3|2392.3|2379.3|2391.02|2378.02|34
1623499490000|2021-06-12 12:04:50|2392.26|2379.26|2392.66|2379.66|2392.66|2379.66|2392.26|2379.26|38
1623499500000|2021-06-12 12:05:00|2392.78|2379.78|2393.07|2380.07|2393.96|2380.96|2392.65|2379.65|37
1623499510000|2021-06-12 12:05:10|2393.09|2380.09|2393.53|2380.53|2394.05|2381.05|2393.09|2380.09|35
1623499520000|2021-06-12 12:05:20|2393.51|2380.51|2393.31|2380.31|2393.88|2380.88|2393.18|2380.18|34
1623499530000|2021-06-12 12:05:30|2393.3|2380.3|2393.59|2380.59|2393.73|2380.73|2393.18|2380.18|34
1623499540000|2021-06-12 12:05:40|2393.62|2380.62|2395.42|2382.42|2395.53|2382.53|2393.62|2380.62|36
1623499550000|2021-06-12 12:05:50|2395.4|2382.4|2395.1|2382.1|2395.4|2382.4|2394.81|2381.81|33
1623499560000|2021-06-12 12:06:00|2395.02|2382.02|2395.55|2382.55|2395.55|2382.55|2394.94|2381.94|36
1623499570000|2021-06-12 12:06:10|2395.53|2382.53|2396.31|2383.31|2396.83|2383.83|2395.4|2382.4|37
1623499580000|2021-06-12 12:06:20|2396.2|2383.2|2396.47|2383.47|2396.9|2383.9|2396.2|2383.2|35
1623499590000|2021-06-12 12:06:30|2396.45|2383.45|2396.62|2383.62|2396.92|2383.92|2396.4|2383.4|28
1623499600000|2021-06-12 12:06:40|2396.35|2383.35|2395.64|2382.64|2396.6|2383.6|2395.62|2382.62|34
1623499610000|2021-06-12 12:06:50|2395.74|2382.74|2395.97|2382.97|2396.32|2383.32|2395.65|2382.65|36
1623499620000|2021-06-12 12:07:00|2396|2383|2394.8|2381.8|2396.2|2383.2|2394.8|2381.8|30
1623499630000|2021-06-12 12:07:10|2394.68|2381.68|2394.09|2381.09|2394.84|2381.84|2393.76|2380.76|37
1623499640000|2021-06-12 12:07:20|2394.11|2381.11|2394.3|2381.3|2395.19|2382.19|2393.9|2380.9|35
1623499650000|2021-06-12 12:07:30|2394.22|2381.22|2394.92|2381.92|2394.92|2381.92|2393.7|2380.7|35
1623499660000|2021-06-12 12:07:40|2395.15|2382.15|2395.39|2382.39|2395.52|2382.52|2394.7|2381.7|37
1623499670000|2021-06-12 12:07:50|2395.54|2382.54|2395.16|2382.16|2395.57|2382.57|2395.04|2382.04|31
1623499680000|2021-06-12 12:08:00|2395.18|2382.18|2396.71|2383.71|2396.85|2383.85|2394.97|2381.97|36
1623499690000|2021-06-12 12:08:10|2396.79|2383.79|2396.46|2383.46|2397.13|2384.13|2396.41|2383.41|36
1623499700000|2021-06-12 12:08:20|2396.41|2383.41|2397.45|2384.45|2397.45|2384.45|2396.09|2383.09|40
1623499710000|2021-06-12 12:08:30|2397.48|2384.48|2396.09|2383.09|2397.55|2384.55|2396.08|2383.08|39
1623499720000|2021-06-12 12:08:40|2396.12|2383.12|2397.46|2384.46|2397.64|2384.64|2396.01|2383.01|37
1623499730000|2021-06-12 12:08:50|2397.36|2384.36|2396.66|2383.66|2397.47|2384.47|2396.05|2383.05|35
1623499740000|2021-06-12 12:09:00|2396.75|2383.75|2398.15|2385.15|2398.22|2385.22|2396.75|2383.75|34
1623499750000|2021-06-12 12:09:10|2397.91|2384.91|2398.45|2385.45|2398.97|2385.97|2397.72|2384.72|37
1623499760000|2021-06-12 12:09:20|2398.42|2385.42|2398.69|2385.69|2398.87|2385.87|2398.42|2385.42|33
1623499770000|2021-06-12 12:09:30|2399.04|2386.04|2400.59|2387.59|2400.59|2387.59|2399.04|2386.04|31
1623499780000|2021-06-12 12:09:40|2400.57|2387.57|2400.03|2387.03|2400.87|2387.87|2400.02|2387.02|37
1623499790000|2021-06-12 12:09:50|2400.13|2387.13|2400.64|2387.64|2401.22|2388.22|2400.13|2387.13|32
1623499800000|2021-06-12 12:10:00|2400.7|2387.7|2401.33|2388.33|2402.49|2389.49|2400.7|2387.7|35
1623499810000|2021-06-12 12:10:10|2401.23|2388.23|2400.7|2387.7|2401.31|2388.31|2400.24|2387.24|33
1623499820000|2021-06-12 12:10:20|2401.23|2388.23|2403.11|2390.11|2403.11|2390.11|2400.73|2387.73|35
1623499830000|2021-06-12 12:10:30|2403.12|2390.12|2402.62|2389.62|2403.51|2390.51|2402.2|2389.2|36
1623499840000|2021-06-12 12:10:40|2402.69|2389.69|2403.09|2390.09|2403.42|2390.42|2402.69|2389.69|37
1623499850000|2021-06-12 12:10:50|2403.19|2390.19|2403.91|2390.91|2404.1|2391.1|2403.1|2390.1|35
1623499860000|2021-06-12 12:11:00|2403.81|2390.81|2410.5|2397.5|2410.5|2397.5|2403.47|2390.47|36
1623499870000|2021-06-12 12:11:10|2410.58|2397.58|2411.13|2398.13|2413.61|2400.61|2410.58|2397.58|36
1623499880000|2021-06-12 12:11:20|2411.08|2398.08|2411|2398|2412.04|2399.04|2410.89|2397.89|38
1623499890000|2021-06-12 12:11:30|2410.98|2397.98|2411.62|2398.62|2411.87|2398.87|2410.67|2397.67|37
1623499900000|2021-06-12 12:11:40|2411.41|2398.41|2410.7|2397.7|2411.75|2398.75|2410.7|2397.7|40
1623499910000|2021-06-12 12:11:50|2410.81|2397.81|2411.62|2398.62|2411.62|2398.62|2410.37|2397.37|34
1623499920000|2021-06-12 12:12:00|2411.7|2398.7|2412.49|2399.49|2412.53|2399.53|2411.14|2398.14|33
1623499930000|2021-06-12 12:12:10|2412.48|2399.48|2415.54|2402.54|2415.54|2402.54|2412.48|2399.48|34
1623499940000|2021-06-12 12:12:20|2415.55|2402.55|2415.29|2402.29|2416.25|2403.25|2414.81|2401.81|36
1623499950000|2021-06-12 12:12:30|2415.26|2402.26|2416.19|2403.19|2416.46|2403.46|2415.23|2402.23|34
1623499960000|2021-06-12 12:12:40|2416.23|2403.23|2416.85|2403.85|2416.92|2403.92|2415.79|2402.79|34
1623499970000|2021-06-12 12:12:50|2416.89|2403.89|2418.11|2405.11|2418.11|2405.11|2416.42|2403.42|36
1623499980000|2021-06-12 12:13:00|2418.17|2405.17|2423.85|2410.85|2423.85|2410.85|2418.17|2405.17|39
1623499990000|2021-06-12 12:13:10|2424.17|2411.17|2420.74|2407.74|2424.32|2411.32|2420.06|2407.06|39
1623500000000|2021-06-12 12:13:20|2420.78|2407.78|2419.2|2406.2|2421.6|2408.6|2419.13|2406.13|35
1623500010000|2021-06-12 12:13:30|2419.1|2406.1|2417.52|2404.52|2419.1|2406.1|2417.52|2404.52|35
1623500020000|2021-06-12 12:13:40|2417.49|2404.49|2419.24|2406.24|2420.33|2407.33|2417.49|2404.49|38
1623500030000|2021-06-12 12:13:50|2419.48|2406.48|2418.98|2405.98|2419.98|2406.98|2418.86|2405.86|35
1623500040000|2021-06-12 12:14:00|2418.92|2405.92|2417.87|2404.87|2419.15|2406.15|2417.8|2404.8|36
1623500050000|2021-06-12 12:14:10|2417.71|2404.71|2417.87|2404.87|2419.13|2406.13|2417.05|2404.05|38
1623500060000|2021-06-12 12:14:20|2418.06|2405.06|2417.62|2404.62|2418.06|2405.06|2417.34|2404.34|34
1623500070000|2021-06-12 12:14:30|2417.64|2404.64|2418.6|2405.6|2418.99|2405.99|2417.6|2404.6|38
1623500080000|2021-06-12 12:14:40|2418.65|2405.65|2418.79|2405.79|2418.98|2405.98|2418.5|2405.5|37
1623500090000|2021-06-12 12:14:50|2418.8|2405.8|2418.74|2405.74|2418.94|2405.94|2417.9|2404.9|33
1623500100000|2021-06-12 12:15:00|2418.77|2405.77|2417.92|2404.92|2418.78|2405.78|2417.92|2404.92|34
1623500110000|2021-06-12 12:15:10|2417.81|2404.81|2416.82|2403.82|2417.81|2404.81|2416.82|2403.82|20
1623500120000|2021-06-12 12:15:20|2416.6|2403.6|2420.58|2407.58|2420.58|2407.58|2416.6|2403.6|36
1623500130000|2021-06-12 12:15:30|2421.1|2408.1|2421.23|2408.23|2422.69|2409.69|2420.78|2407.78|37
1623500140000|2021-06-12 12:15:40|2421.33|2408.33|2421.93|2408.93|2422.11|2409.11|2420.85|2407.85|39
1623500150000|2021-06-12 12:15:50|2422.07|2409.07|2422.21|2409.21|2422.67|2409.67|2422.05|2409.05|36
1623500160000|2021-06-12 12:16:00|2422.22|2409.22|2421.82|2408.82|2422.39|2409.39|2420.51|2407.51|39
1623500170000|2021-06-12 12:16:10|2421.88|2408.88|2423.68|2410.68|2423.68|2410.68|2421.7|2408.7|37
1623500180000|2021-06-12 12:16:20|2423.76|2410.76|2426.13|2413.13|2426.27|2413.27|2423.7|2410.7|34
1623500190000|2021-06-12 12:16:30|2426.14|2413.14|2426.15|2413.15|2426.28|2413.28|2425.49|2412.49|36
1623500200000|2021-06-12 12:16:40|2426.31|2413.31|2426.74|2413.74|2427.64|2414.64|2426.29|2413.29|31
1623500210000|2021-06-12 12:16:50|2426.75|2413.75|2426.64|2413.64|2427.06|2414.06|2426.34|2413.34|29
1623500220000|2021-06-12 12:17:00|2426.63|2413.63|2425.68|2412.68|2428.03|2415.03|2425.66|2412.66|36
1623500230000|2021-06-12 12:17:10|2425.69|2412.69|2424.54|2411.54|2425.69|2412.69|2424.44|2411.44|32
1623500240000|2021-06-12 12:17:20|2424.53|2411.53|2424.03|2411.03|2425.17|2412.17|2423.99|2410.99|38
1623500250000|2021-06-12 12:17:30|2424.02|2411.02|2423.58|2410.58|2424.24|2411.24|2423.42|2410.42|34
1623500260000|2021-06-12 12:17:40|2423.52|2410.52|2423.33|2410.33|2423.54|2410.54|2423.08|2410.08|35
1623500270000|2021-06-12 12:17:50|2423.37|2410.37|2425.39|2412.39|2425.39|2412.39|2422.98|2409.98|37
1623500280000|2021-06-12 12:18:00|2425.38|2412.38|2422.9|2409.9|2425.38|2412.38|2422.76|2409.76|38
1623500290000|2021-06-12 12:18:10|2422.87|2409.87|2424.39|2411.39|2424.42|2411.42|2422.87|2409.87|38
1623500300000|2021-06-12 12:18:20|2424.38|2411.38|2423.82|2410.82|2424.64|2411.64|2423.68|2410.68|31
1623500310000|2021-06-12 12:18:30|2423.74|2410.74|2424.23|2411.23|2424.3|2411.3|2422.46|2409.46|36
1623500320000|2021-06-12 12:18:40|2424.22|2411.22|2422.87|2409.87|2424.25|2411.25|2422.87|2409.87|38
1623500330000|2021-06-12 12:18:50|2422.96|2409.96|2422.87|2409.87|2423.03|2410.03|2422.63|2409.63|29
1623500340000|2021-06-12 12:19:00|2422.9|2409.9|2422.93|2409.93|2423.08|2410.08|2422.87|2409.87|30
1623500350000|2021-06-12 12:19:10|2422.79|2409.79|2422.59|2409.59|2422.79|2409.79|2422.44|2409.44|25
1623500360000|2021-06-12 12:19:20|2422.61|2409.61|2422.27|2409.27|2422.72|2409.72|2422.27|2409.27|30
1623500370000|2021-06-12 12:19:30|2422.22|2409.22|2422.63|2409.63|2422.67|2409.67|2421.86|2408.86|26
1623500380000|2021-06-12 12:19:40|2422.53|2409.53|2423.11|2410.11|2423.86|2410.86|2422.21|2409.21|32
1623500390000|2021-06-12 12:19:50|2423.13|2410.13|2424.9|2411.9|2425.16|2412.16|2423.13|2410.13|36
1623500400000|2021-06-12 12:20:00|2425.03|2412.03|2423.6|2410.6|2425.03|2412.03|2423.58|2410.58|32
1623500410000|2021-06-12 12:20:10|2423.61|2410.61|2423.21|2410.21|2423.62|2410.62|2423.07|2410.07|29
1623500420000|2021-06-12 12:20:20|2423.17|2410.17|2423.43|2410.43|2423.57|2410.57|2423.06|2410.06|32
1623500430000|2021-06-12 12:20:30|2423.45|2410.45|2422.67|2409.67|2423.48|2410.48|2422.61|2409.61|35
1623500440000|2021-06-12 12:20:40|2422.76|2409.76|2422.59|2409.59|2423.13|2410.13|2422.59|2409.59|33
1623500450000|2021-06-12 12:20:50|2422.56|2409.56|2422|2409|2422.56|2409.56|2421.85|2408.85|29
1623500460000|2021-06-12 12:21:00|2422.01|2409.01|2421.92|2408.92|2423.54|2410.54|2421.9|2408.9|37
1623500470000|2021-06-12 12:21:10|2421.84|2408.84|2421.19|2408.19|2421.88|2408.88|2421.19|2408.19|29
1623500480000|2021-06-12 12:21:20|2421.2|2408.2|2419.72|2406.72|2421.21|2408.21|2419.72|2406.72|32
1623500490000|2021-06-12 12:21:30|2419.53|2406.53|2419.22|2406.22|2419.53|2406.53|2418.92|2405.92|38
1623500500000|2021-06-12 12:21:40|2419.23|2406.23|2419.23|2406.23|2419.3|2406.3|2419|2406|24
1623500510000|2021-06-12 12:21:50|2419.22|2406.22|2420.38|2407.38|2420.38|2407.38|2418.97|2405.97|30
1623500520000|2021-06-12 12:22:00|2420.48|2407.48|2421.06|2408.06|2421.06|2408.06|2420.37|2407.37|37
1623500530000|2021-06-12 12:22:10|2421.32|2408.32|2422.31|2409.31|2422.61|2409.61|2421.32|2408.32|36
1623500540000|2021-06-12 12:22:20|2422.3|2409.3|2421.98|2408.98|2422.3|2409.3|2421.74|2408.74|35
1623500550000|2021-06-12 12:22:30|2422.02|2409.02|2420.85|2407.85|2422.02|2409.02|2420.75|2407.75|37
1623500560000|2021-06-12 12:22:40|2420.86|2407.86|2419.69|2406.69|2420.86|2407.86|2419.02|2406.02|38
1623500570000|2021-06-12 12:22:50|2419.77|2406.77|2421.46|2408.46|2421.65|2408.65|2419.77|2406.77|35
1623500580000|2021-06-12 12:23:00|2421.47|2408.47|2421.47|2408.47|2421.67|2408.67|2420.53|2407.53|40
1623500590000|2021-06-12 12:23:10|2421.64|2408.64|2422.24|2409.24|2422.36|2409.36|2421.63|2408.63|35
1623500600000|2021-06-12 12:23:20|2422.33|2409.33|2421.38|2408.38|2422.77|2409.77|2421.35|2408.35|35
1623500610000|2021-06-12 12:23:30|2421.4|2408.4|2421.47|2408.47|2421.52|2408.52|2421.33|2408.33|23
1623500620000|2021-06-12 12:23:40|2421.46|2408.46|2421.34|2408.34|2421.71|2408.71|2421.34|2408.34|29
1623500630000|2021-06-12 12:23:50|2421.35|2408.35|2420.34|2407.34|2421.38|2408.38|2420.16|2407.16|31
1623500640000|2021-06-12 12:24:00|2420.3|2407.3|2420.05|2407.05|2420.3|2407.3|2419.94|2406.94|32
1623500650000|2021-06-12 12:24:10|2419.99|2406.99|2420.73|2407.73|2421.09|2408.09|2419.99|2406.99|39
1623500660000|2021-06-12 12:24:20|2420.69|2407.69|2419.13|2406.13|2420.69|2407.69|2419.09|2406.09|35
1623500670000|2021-06-12 12:24:30|2419.1|2406.1|2419.61|2406.61|2420.07|2407.07|2418.89|2405.89|29
1623500680000|2021-06-12 12:24:40|2419.73|2406.73|2419.44|2406.44|2420.28|2407.28|2419.3|2406.3|37
1623500690000|2021-06-12 12:24:50|2419.58|2406.58|2420.01|2407.01|2420.04|2407.04|2419.58|2406.58|34
1623500700000|2021-06-12 12:25:00|2420.02|2407.02|2419.98|2406.98|2420.28|2407.28|2419.92|2406.92|28
1623500710000|2021-06-12 12:25:10|2419.99|2406.99|2420.63|2407.63|2420.7|2407.7|2419.92|2406.92|31
1623500720000|2021-06-12 12:25:20|2420.61|2407.61|2420.51|2407.51|2420.63|2407.63|2420.5|2407.5|22
1623500730000|2021-06-12 12:25:30|2420.54|2407.54|2419.81|2406.81|2420.59|2407.59|2419.73|2406.73|22
1623500740000|2021-06-12 12:25:40|2419.88|2406.88|2420.1|2407.1|2420.38|2407.38|2419.51|2406.51|30
1623500750000|2021-06-12 12:25:50|2420.14|2407.14|2420.62|2407.62|2421.39|2408.39|2420.03|2407.03|28
1623500760000|2021-06-12 12:26:00|2420.66|2407.66|2419.96|2406.96|2420.93|2407.93|2419.96|2406.96|29
1623500770000|2021-06-12 12:26:10|2419.57|2406.57|2419.57|2406.57|2419.63|2406.63|2419.09|2406.09|19
1623500780000|2021-06-12 12:26:20|2419.52|2406.52|2420.34|2407.34|2420.36|2407.36|2419.52|2406.52|28
1623500790000|2021-06-12 12:26:30|2420.45|2407.45|2421.03|2408.03|2421.61|2408.61|2420.45|2407.45|31
1623500800000|2021-06-12 12:26:40|2420.97|2407.97|2420.27|2407.27|2420.97|2407.97|2420.19|2407.19|26
1623500810000|2021-06-12 12:26:50|2420.38|2407.38|2420.47|2407.47|2420.96|2407.96|2420.33|2407.33|33
1623500820000|2021-06-12 12:27:00|2420.45|2407.45|2420.17|2407.17|2420.45|2407.45|2420.12|2407.12|25
1623500830000|2021-06-12 12:27:10|2420.23|2407.23|2421.93|2408.93|2422.19|2409.19|2420.23|2407.23|38
1623500840000|2021-06-12 12:27:20|2421.83|2408.83|2421.42|2408.42|2421.83|2408.83|2420.33|2407.33|38
1623500850000|2021-06-12 12:27:30|2421.48|2408.48|2423.03|2410.03|2423.06|2410.06|2421.48|2408.48|38
1623500860000|2021-06-12 12:27:40|2422.64|2409.64|2422.24|2409.24|2422.89|2409.89|2422.13|2409.13|33
1623500870000|2021-06-12 12:27:50|2422.37|2409.37|2423.08|2410.08|2423.21|2410.21|2422.23|2409.23|30
1623500880000|2021-06-12 12:28:00|2423.3|2410.3|2422.35|2409.35|2423.3|2410.3|2422.28|2409.28|31
1623500890000|2021-06-12 12:28:10|2422.59|2409.59|2423.62|2410.62|2424.02|2411.02|2422.52|2409.52|32
1623500900000|2021-06-12 12:28:20|2423.63|2410.63|2423.72|2410.72|2424.12|2411.12|2423.54|2410.54|30
1623500910000|2021-06-12 12:28:30|2423.9|2410.9|2424.15|2411.15|2424.19|2411.19|2423.32|2410.32|29
1623500920000|2021-06-12 12:28:40|2424.23|2411.23|2424.15|2411.15|2424.32|2411.32|2423.9|2410.9|27
1623500930000|2021-06-12 12:28:50|2424.18|2411.18|2426.12|2413.12|2426.26|2413.26|2424.18|2411.18|37
1623500940000|2021-06-12 12:29:00|2426.06|2413.06|2426.28|2413.28|2426.28|2413.28|2425.54|2412.54|34
1623500950000|2021-06-12 12:29:10|2426.27|2413.27|2427.54|2414.54|2427.93|2414.93|2426.21|2413.21|35
1623500960000|2021-06-12 12:29:20|2427.61|2414.61|2430.52|2417.52|2430.52|2417.52|2427.61|2414.61|37
1623500970000|2021-06-12 12:29:30|2430.68|2417.68|2430.71|2417.71|2432.93|2419.93|2430.52|2417.52|39
1623500980000|2021-06-12 12:29:40|2430.82|2417.82|2431.39|2418.39|2431.39|2418.39|2430.23|2417.23|38
1623500990000|2021-06-12 12:29:50|2431.67|2418.67|2429.17|2416.17|2431.84|2418.84|2429.17|2416.17|37
1623501000000|2021-06-12 12:30:00|2429.31|2416.31|2428.56|2415.56|2430.12|2417.12|2428.5|2415.5|39
1623501010000|2021-06-12 12:30:10|2428.64|2415.64|2428.68|2415.68|2429.42|2416.42|2428.45|2415.45|37
1623501020000|2021-06-12 12:30:20|2428.36|2415.36|2428.8|2415.8|2428.8|2415.8|2428.03|2415.03|32
1623501030000|2021-06-12 12:30:30|2428.81|2415.81|2430.62|2417.62|2430.7|2417.7|2428.78|2415.78|38
1623501040000|2021-06-12 12:30:40|2430.63|2417.63|2431.58|2418.58|2431.61|2418.61|2430.23|2417.23|39
1623501050000|2021-06-12 12:30:50|2431.93|2418.93|2432.6|2419.6|2432.82|2419.82|2431.59|2418.59|39
1623501060000|2021-06-12 12:31:00|2432.86|2419.86|2431|2418|2433.34|2420.34|2430.98|2417.98|36
1623501070000|2021-06-12 12:31:10|2430.99|2417.99|2431.54|2418.54|2431.72|2418.72|2430.52|2417.52|35
1623501080000|2021-06-12 12:31:20|2431.55|2418.55|2431.4|2418.4|2431.71|2418.71|2431.16|2418.16|31
1623501090000|2021-06-12 12:31:30|2431.32|2418.32|2433.08|2420.08|2433.08|2420.08|2430.85|2417.85|31
1623501100000|2021-06-12 12:31:40|2433.27|2420.27|2433.2|2420.2|2434.8|2421.8|2432.96|2419.96|36
1623501110000|2021-06-12 12:31:50|2433.32|2420.32|2434.05|2421.05|2434.07|2421.07|2432.91|2419.91|39
1623501120000|2021-06-12 12:32:00|2433.96|2420.96|2438.22|2425.22|2438.69|2425.69|2433.32|2420.32|40
1623501130000|2021-06-12 12:32:10|2438.17|2425.17|2437.93|2424.93|2438.17|2425.17|2436.06|2423.06|39
1623501140000|2021-06-12 12:32:20|2438.12|2425.12|2437.35|2424.35|2438.12|2425.12|2436.89|2423.89|37
1623501150000|2021-06-12 12:32:30|2437.31|2424.31|2438.67|2425.67|2438.84|2425.84|2437.14|2424.14|37
1623501160000|2021-06-12 12:32:40|2438.69|2425.69|2439.18|2426.18|2439.18|2426.18|2437.27|2424.27|36
1623501170000|2021-06-12 12:32:50|2439.25|2426.25|2439.48|2426.48|2439.86|2426.86|2439.01|2426.01|40
1623501180000|2021-06-12 12:33:00|2439.49|2426.49|2439.52|2426.52|2439.8|2426.8|2439.1|2426.1|34
1623501190000|2021-06-12 12:33:10|2439.54|2426.54|2442.3|2429.3|2442.3|2429.3|2439.31|2426.31|37
1623501200000|2021-06-12 12:33:20|2442.35|2429.35|2442.94|2429.94|2442.94|2429.94|2441.11|2428.11|35
1623501210000|2021-06-12 12:33:30|2442.83|2429.83|2441.9|2428.9|2442.96|2429.96|2441.4|2428.4|31
1623501220000|2021-06-12 12:33:40|2441.86|2428.86|2443.1|2430.1|2443.26|2430.26|2441.86|2428.86|36
1623501230000|2021-06-12 12:33:50|2443.06|2430.06|2443.1|2430.1|2443.1|2430.1|2442.42|2429.42|37
1623501240000|2021-06-12 12:34:00|2443.13|2430.13|2442.7|2429.7|2443.93|2430.93|2442.5|2429.5|38
1623501250000|2021-06-12 12:34:10|2442.69|2429.69|2442.08|2429.08|2443.72|2430.72|2441.76|2428.76|36
1623501260000|2021-06-12 12:34:20|2442.55|2429.55|2442.93|2429.93|2443.3|2430.3|2442.55|2429.55|38
1623501270000|2021-06-12 12:34:30|2442.96|2429.96|2441.68|2428.68|2443.31|2430.31|2441.58|2428.58|36
1623501280000|2021-06-12 12:34:40|2441.58|2428.58|2439.93|2426.93|2441.58|2428.58|2439.93|2426.93|39
1623501290000|2021-06-12 12:34:50|2439.97|2426.97|2438.57|2425.57|2439.97|2426.97|2438.51|2425.51|33
1623501300000|2021-06-12 12:35:00|2438.54|2425.54|2440.56|2427.56|2440.56|2427.56|2437.42|2424.42|35
1623501310000|2021-06-12 12:35:10|2440.93|2427.93|2438.56|2425.56|2441.63|2428.63|2438.56|2425.56|40
1623501320000|2021-06-12 12:35:20|2438.72|2425.72|2441.21|2428.21|2441.21|2428.21|2438.7|2425.7|38
1623501330000|2021-06-12 12:35:30|2441.23|2428.23|2441.45|2428.45|2441.91|2428.91|2441.06|2428.06|34
1623501340000|2021-06-12 12:35:40|2441.48|2428.48|2443.97|2430.97|2444.04|2431.04|2441.48|2428.48|36
1623501350000|2021-06-12 12:35:50|2444.23|2431.23|2445.2|2432.2|2445.54|2432.54|2444.23|2431.23|38
1623501360000|2021-06-12 12:36:00|2445.11|2432.11|2445.23|2432.23|2446.96|2433.96|2445.1|2432.1|38
1623501370000|2021-06-12 12:36:10|2444.99|2431.99|2447|2434|2447.43|2434.43|2444.96|2431.96|38
1623501380000|2021-06-12 12:36:20|2447.02|2434.02|2446.18|2433.18|2447.2|2434.2|2446.18|2433.18|36
1623501390000|2021-06-12 12:36:30|2445.76|2432.76|2446.12|2433.12|2446.37|2433.37|2445.52|2432.52|40
1623501400000|2021-06-12 12:36:40|2446.18|2433.18|2448.22|2435.22|2449.68|2436.68|2445.4|2432.4|37
1623501410000|2021-06-12 12:36:50|2448.03|2435.03|2450.23|2437.23|2451.26|2438.26|2447.12|2434.12|36
1623501420000|2021-06-12 12:37:00|2449.78|2436.78|2458.41|2445.41|2459.44|2446.44|2449.13|2436.13|36
1623501430000|2021-06-12 12:37:10|2458.5|2445.5|2455.68|2442.68|2458.74|2445.74|2453.52|2440.52|40
1623501440000|2021-06-12 12:37:20|2455.72|2442.72|2456.96|2443.96|2457.18|2444.18|2454.94|2441.94|36
1623501450000|2021-06-12 12:37:30|2457|2444|2454.1|2441.1|2457|2444|2453.39|2440.39|39
1623501460000|2021-06-12 12:37:40|2454.31|2441.31|2451.57|2438.57|2454.38|2441.38|2451.2|2438.2|37
1623501470000|2021-06-12 12:37:50|2451.56|2438.56|2451.65|2438.65|2452.67|2439.67|2451.56|2438.56|33
1623501480000|2021-06-12 12:38:00|2451.67|2438.67|2449.19|2436.19|2451.67|2438.67|2449.19|2436.19|30
1623501490000|2021-06-12 12:38:10|2449.08|2436.08|2450.9|2437.9|2451.38|2438.38|2449.07|2436.07|34
1623501500000|2021-06-12 12:38:20|2450.93|2437.93|2449.84|2436.84|2451.31|2438.31|2449.13|2436.13|35
1623501510000|2021-06-12 12:38:30|2449.99|2436.99|2448.3|2435.3|2450.45|2437.45|2448.3|2435.3|37
1623501520000|2021-06-12 12:38:40|2448.26|2435.26|2448.47|2435.47|2449.06|2436.06|2447.98|2434.98|38
1623501530000|2021-06-12 12:38:50|2448.31|2435.31|2448.66|2435.66|2449.15|2436.15|2448.26|2435.26|36
1623501540000|2021-06-12 12:39:00|2448.85|2435.85|2448.95|2435.95|2449.17|2436.17|2448.46|2435.46|36
1623501550000|2021-06-12 12:39:10|2448.89|2435.89|2448.77|2435.77|2449.02|2436.02|2448.32|2435.32|36
1623501560000|2021-06-12 12:39:20|2448.78|2435.78|2447.42|2434.42|2449|2436|2447.42|2434.42|36
1623501570000|2021-06-12 12:39:30|2447.15|2434.15|2447.76|2434.76|2448.93|2435.93|2445.98|2432.98|39
1623501580000|2021-06-12 12:39:40|2447.7|2434.7|2448.43|2435.43|2451.07|2438.07|2447.7|2434.7|40
1623501590000|2021-06-12 12:39:50|2448.93|2435.93|2450.58|2437.58|2451.01|2438.01|2448.93|2435.93|38
1623501600000|2021-06-12 12:40:00|2450.66|2437.66|2448.71|2435.71|2451.26|2438.26|2447.97|2434.97|38
1623501610000|2021-06-12 12:40:10|2448.37|2435.37|2447.92|2434.92|2448.52|2435.52|2447.49|2434.49|38
1623501620000|2021-06-12 12:40:20|2448.44|2435.44|2446.45|2433.45|2448.44|2435.44|2446.45|2433.45|35
1623501630000|2021-06-12 12:40:30|2446.46|2433.46|2447.7|2434.7|2447.7|2434.7|2446.21|2433.21|37
1623501640000|2021-06-12 12:40:40|2447.82|2434.82|2446.53|2433.53|2447.84|2434.84|2446.49|2433.49|34
1623501650000|2021-06-12 12:40:50|2446.55|2433.55|2445.86|2432.86|2446.55|2433.55|2445.15|2432.15|36
1623501660000|2021-06-12 12:41:00|2446.09|2433.09|2446.75|2433.75|2446.97|2433.97|2446.09|2433.09|35
1623501670000|2021-06-12 12:41:10|2446.81|2433.81|2445.35|2432.35|2446.81|2433.81|2445.33|2432.33|36
1623501680000|2021-06-12 12:41:20|2445.2|2432.2|2445.79|2432.79|2446.2|2433.2|2445.15|2432.15|33
1623501690000|2021-06-12 12:41:30|2445.83|2432.83|2445.82|2432.82|2446.54|2433.54|2445.52|2432.52|32
1623501700000|2021-06-12 12:41:40|2445.75|2432.75|2443.75|2430.75|2445.96|2432.96|2443.75|2430.75|39
1623501710000|2021-06-12 12:41:50|2443.87|2430.87|2443.85|2430.85|2444.53|2431.53|2443.72|2430.72|37
1623501720000|2021-06-12 12:42:00|2443.84|2430.84|2444.01|2431.01|2444.75|2431.75|2443.84|2430.84|36
1623501730000|2021-06-12 12:42:10|2443.99|2430.99|2443.53|2430.53|2444.22|2431.22|2443.53|2430.53|30
1623501740000|2021-06-12 12:42:20|2443.43|2430.43|2442.9|2429.9|2444.1|2431.1|2442.84|2429.84|31
1623501750000|2021-06-12 12:42:30|2442.91|2429.91|2443.22|2430.22|2443.32|2430.32|2442.63|2429.63|36
1623501760000|2021-06-12 12:42:40|2443.25|2430.25|2442.65|2429.65|2443.53|2430.53|2442.51|2429.51|34
1623501770000|2021-06-12 12:42:50|2442.66|2429.66|2442.8|2429.8|2442.87|2429.87|2442.56|2429.56|30
1623501780000|2021-06-12 12:43:00|2442.81|2429.81|2443.66|2430.66|2444.45|2431.45|2442.79|2429.79|38
1623501790000|2021-06-12 12:43:10|2443.77|2430.77|2444.78|2431.78|2444.78|2431.78|2443.54|2430.54|34
1623501800000|2021-06-12 12:43:20|2444.75|2431.75|2444.7|2431.7|2445.58|2432.58|2444.5|2431.5|38
1623501810000|2021-06-12 12:43:30|2444.68|2431.68|2445.93|2432.93|2445.96|2432.96|2444.58|2431.58|35
1623501820000|2021-06-12 12:43:40|2445.91|2432.91|2446.14|2433.14|2446.28|2433.28|2445.29|2432.29|34
1623501830000|2021-06-12 12:43:50|2446.18|2433.18|2446.65|2433.65|2447.01|2434.01|2446.02|2433.02|37
1623501840000|2021-06-12 12:44:00|2446.56|2433.56|2447.7|2434.7|2448.6|2435.6|2446.56|2433.56|34
1623501850000|2021-06-12 12:44:10|2447.71|2434.71|2447.02|2434.02|2447.74|2434.74|2445.92|2432.92|35
1623501860000|2021-06-12 12:44:20|2447|2434|2447.53|2434.53|2447.95|2434.95|2446.49|2433.49|38
1623501870000|2021-06-12 12:44:30|2447.62|2434.62|2448.24|2435.24|2448.38|2435.38|2447.45|2434.45|35
1623501880000|2021-06-12 12:44:40|2448.21|2435.21|2448.32|2435.32|2448.38|2435.38|2448.21|2435.21|33
1623501890000|2021-06-12 12:44:50|2448.33|2435.33|2447.58|2434.58|2449.06|2436.06|2447.58|2434.58|35
1623501900000|2021-06-12 12:45:00|2447.53|2434.53|2449.43|2436.43|2449.7|2436.7|2447.53|2434.53|36
1623501910000|2021-06-12 12:45:10|2449.45|2436.45|2450.32|2437.32|2450.5|2437.5|2449.25|2436.25|34
1623501920000|2021-06-12 12:45:20|2450.44|2437.44|2447.45|2434.45|2450.5|2437.5|2447.23|2434.23|37
1623501930000|2021-06-12 12:45:30|2447.43|2434.43|2445.84|2432.84|2447.43|2434.43|2445.77|2432.77|35
1623501940000|2021-06-12 12:45:40|2445.82|2432.82|2443.07|2430.07|2445.94|2432.94|2443.07|2430.07|37
1623501950000|2021-06-12 12:45:50|2443.11|2430.11|2442.4|2429.4|2443.75|2430.75|2442.36|2429.36|39
1623501960000|2021-06-12 12:46:00|2442.05|2429.05|2443.67|2430.67|2443.67|2430.67|2441.48|2428.48|37
1623501970000|2021-06-12 12:46:10|2443.63|2430.63|2443.96|2430.96|2444.88|2431.88|2443.63|2430.63|33
1623501980000|2021-06-12 12:46:20|2444.03|2431.03|2444.27|2431.27|2444.88|2431.88|2444.03|2431.03|37
1623501990000|2021-06-12 12:46:30|2444.23|2431.23|2443.78|2430.78|2444.51|2431.51|2443.69|2430.69|33
1623502000000|2021-06-12 12:46:40|2443.88|2430.88|2444.36|2431.36|2445.41|2432.41|2443.79|2430.79|36
1623502010000|2021-06-12 12:46:50|2444.39|2431.39|2442.71|2429.71|2444.45|2431.45|2442.71|2429.71|35
1623502020000|2021-06-12 12:47:00|2442.65|2429.65|2444.78|2431.78|2445.07|2432.07|2442.22|2429.22|39
1623502030000|2021-06-12 12:47:10|2444.8|2431.8|2445.13|2432.13|2445.13|2432.13|2444.41|2431.41|38
1623502040000|2021-06-12 12:47:20|2445.18|2432.18|2444.84|2431.84|2445.32|2432.32|2444.83|2431.83|36
1623502050000|2021-06-12 12:47:30|2444.8|2431.8|2446.27|2433.27|2447.15|2434.15|2444.53|2431.53|38
1623502060000|2021-06-12 12:47:40|2446.26|2433.26|2447.37|2434.37|2447.53|2434.53|2445.87|2432.87|39
1623502070000|2021-06-12 12:47:50|2447.54|2434.54|2447.2|2434.2|2447.65|2434.65|2446.72|2433.72|39
1623502080000|2021-06-12 12:48:00|2447.28|2434.28|2446.73|2433.73|2447.34|2434.34|2446.62|2433.62|38
1623502090000|2021-06-12 12:48:10|2446.6|2433.6|2446.94|2433.94|2447|2434|2446.6|2433.6|33
1623502100000|2021-06-12 12:48:20|2447|2434|2447.34|2434.34|2448.07|2435.07|2446.91|2433.91|36
1623502110000|2021-06-12 12:48:30|2447.27|2434.27|2447.25|2434.25|2447.53|2434.53|2447.15|2434.15|38
1623502120000|2021-06-12 12:48:40|2447.24|2434.24|2447.24|2434.24|2447.55|2434.55|2447.2|2434.2|35
1623502130000|2021-06-12 12:48:50|2447.25|2434.25|2447.81|2434.81|2448.16|2435.16|2447.21|2434.21|36
1623502140000|2021-06-12 12:49:00|2448.17|2435.17|2445.84|2432.84|2448.17|2435.17|2445.36|2432.36|38
1623502150000|2021-06-12 12:49:10|2445.96|2432.96|2445.33|2432.33|2446.12|2433.12|2445.33|2432.33|38
1623502160000|2021-06-12 12:49:20|2445.36|2432.36|2445.91|2432.91|2446.15|2433.15|2445.36|2432.36|35
1623502170000|2021-06-12 12:49:30|2445.89|2432.89|2446.28|2433.28|2446.28|2433.28|2445.86|2432.86|31
1623502180000|2021-06-12 12:49:40|2446.25|2433.25|2445.39|2432.39|2446.34|2433.34|2445.3|2432.3|30
1623502190000|2021-06-12 12:49:50|2445.45|2432.45|2444.65|2431.65|2445.57|2432.57|2444.65|2431.65|32
1623502200000|2021-06-12 12:50:00|2444.7|2431.7|2444.63|2431.63|2444.72|2431.72|2443.93|2430.93|33
1623502210000|2021-06-12 12:50:10|2444.9|2431.9|2446.13|2433.13|2446.13|2433.13|2444.49|2431.49|36
1623502220000|2021-06-12 12:50:20|2446.17|2433.17|2446.14|2433.14|2446.68|2433.68|2446.13|2433.13|28
1623502230000|2021-06-12 12:50:30|2446.11|2433.11|2445.92|2432.92|2446.17|2433.17|2445.1|2432.1|39
1623502240000|2021-06-12 12:50:40|2445.87|2432.87|2446.34|2433.34|2446.53|2433.53|2445.07|2432.07|38
1623502250000|2021-06-12 12:50:50|2446.31|2433.31|2444.39|2431.39|2446.39|2433.39|2444.28|2431.28|38
1623502260000|2021-06-12 12:51:00|2444.33|2431.33|2444.9|2431.9|2445.21|2432.21|2443.44|2430.44|38
1623502270000|2021-06-12 12:51:10|2444.83|2431.83|2443.94|2430.94|2444.83|2431.83|2443.92|2430.92|27
1623502280000|2021-06-12 12:51:20|2443.82|2430.82|2445.1|2432.1|2445.1|2432.1|2443.71|2430.71|36
1623502290000|2021-06-12 12:51:30|2444.97|2431.97|2445.92|2432.92|2446.19|2433.19|2443.99|2430.99|39
1623502300000|2021-06-12 12:51:40|2446.08|2433.08|2446.23|2433.23|2446.86|2433.86|2446.08|2433.08|39
1623502310000|2021-06-12 12:51:50|2446.2|2433.2|2445.59|2432.59|2446.4|2433.4|2445.32|2432.32|37
1623502320000|2021-06-12 12:52:00|2445.71|2432.71|2445.78|2432.78|2446.35|2433.35|2445.71|2432.71|31
1623502330000|2021-06-12 12:52:10|2445.98|2432.98|2445.14|2432.14|2446.01|2433.01|2445.14|2432.14|31
1623502340000|2021-06-12 12:52:20|2445.18|2432.18|2444.71|2431.71|2445.18|2432.18|2444.32|2431.32|31
1623502350000|2021-06-12 12:52:30|2444.8|2431.8|2443.64|2430.64|2445.17|2432.17|2443.55|2430.55|32
1623502360000|2021-06-12 12:52:40|2443.66|2430.66|2442.84|2429.84|2443.83|2430.83|2442.68|2429.68|33
1623502370000|2021-06-12 12:52:50|2443.11|2430.11|2443.01|2430.01|2443.79|2430.79|2442.6|2429.6|36
1623502380000|2021-06-12 12:53:00|2442.91|2429.91|2442.09|2429.09|2443.01|2430.01|2441.7|2428.7|36
1623502390000|2021-06-12 12:53:10|2442.39|2429.39|2442.46|2429.46|2443.44|2430.44|2442.35|2429.35|38
1623502400000|2021-06-12 12:53:20|2442.32|2429.32|2442.31|2429.31|2442.41|2429.41|2442.18|2429.18|33
1623502410000|2021-06-12 12:53:30|2442.3|2429.3|2442.31|2429.31|2442.64|2429.64|2442.3|2429.3|29
1623502420000|2021-06-12 12:53:40|2442.3|2429.3|2441.74|2428.74|2442.31|2429.31|2441.74|2428.74|21
1623502430000|2021-06-12 12:53:50|2441.75|2428.75|2441.34|2428.34|2441.75|2428.75|2441.34|2428.34|16
1623502440000|2021-06-12 12:54:00|2441.42|2428.42|2441.22|2428.22|2441.42|2428.42|2441.15|2428.15|21
1623502450000|2021-06-12 12:54:10|2441.19|2428.19|2442.12|2429.12|2442.38|2429.38|2441.19|2428.19|26
1623502460000|2021-06-12 12:54:20|2442.09|2429.09|2442.49|2429.49|2442.93|2429.93|2442.09|2429.09|38
1623502470000|2021-06-12 12:54:30|2442.47|2429.47|2442.08|2429.08|2442.47|2429.47|2441.97|2428.97|37
1623502480000|2021-06-12 12:54:40|2442.13|2429.13|2442.86|2429.86|2443.05|2430.05|2442.13|2429.13|36
1623502490000|2021-06-12 12:54:50|2442.8|2429.8|2443.44|2430.44|2443.77|2430.77|2442.29|2429.29|39
1623502500000|2021-06-12 12:55:00|2443.47|2430.47|2442.71|2429.71|2443.48|2430.48|2442.71|2429.71|37
1623502510000|2021-06-12 12:55:10|2442.78|2429.78|2442.6|2429.6|2442.78|2429.78|2442.1|2429.1|38
1623502520000|2021-06-12 12:55:20|2442.99|2429.99|2442.08|2429.08|2443.15|2430.15|2442|2429|31
1623502530000|2021-06-12 12:55:30|2442.12|2429.12|2442.65|2429.65|2443.44|2430.44|2442.12|2429.12|39
1623502540000|2021-06-12 12:55:40|2442.85|2429.85|2442.92|2429.92|2444.3|2431.3|2442.85|2429.85|37
1623502550000|2021-06-12 12:55:50|2442.88|2429.88|2442.33|2429.33|2443.14|2430.14|2442.31|2429.31|33
1623502560000|2021-06-12 12:56:00|2442.28|2429.28|2441.59|2428.59|2442.7|2429.7|2441.59|2428.59|35
1623502570000|2021-06-12 12:56:10|2441.58|2428.58|2441.39|2428.39|2441.59|2428.59|2441.23|2428.23|24
1623502580000|2021-06-12 12:56:20|2441.58|2428.58|2441.46|2428.46|2441.83|2428.83|2441.37|2428.37|32
1623502590000|2021-06-12 12:56:30|2441.5|2428.5|2441.42|2428.42|2441.5|2428.5|2440.87|2427.87|34
1623502600000|2021-06-12 12:56:40|2441.6|2428.6|2440.06|2427.06|2441.6|2428.6|2440.05|2427.05|36
1623502610000|2021-06-12 12:56:50|2440.04|2427.04|2439.42|2426.42|2440.11|2427.11|2439.42|2426.42|31
1623502620000|2021-06-12 12:57:00|2439.47|2426.47|2440.59|2427.59|2441.03|2428.03|2439.43|2426.43|31
1623502630000|2021-06-12 12:57:10|2440.63|2427.63|2442.13|2429.13|2442.21|2429.21|2440.45|2427.45|34
1623502640000|2021-06-12 12:57:20|2441.73|2428.73|2442.09|2429.09|2442.12|2429.12|2441.49|2428.49|36
1623502650000|2021-06-12 12:57:30|2441.97|2428.97|2441.92|2428.92|2442.51|2429.51|2441.21|2428.21|38
1623502660000|2021-06-12 12:57:40|2441.9|2428.9|2441.72|2428.72|2442.43|2429.43|2441.72|2428.72|38
1623502670000|2021-06-12 12:57:50|2441.45|2428.45|2443.06|2430.06|2443.06|2430.06|2441.13|2428.13|36
1623502680000|2021-06-12 12:58:00|2442.98|2429.98|2444.06|2431.06|2444.06|2431.06|2442.67|2429.67|35
1623502690000|2021-06-12 12:58:10|2443.92|2430.92|2444.79|2431.79|2444.98|2431.98|2443.71|2430.71|40
1623502700000|2021-06-12 12:58:20|2444.69|2431.69|2443.94|2430.94|2444.78|2431.78|2443.46|2430.46|39
1623502710000|2021-06-12 12:58:30|2444.38|2431.38|2444.79|2431.79|2444.79|2431.79|2443.41|2430.41|38
1623502720000|2021-06-12 12:58:40|2445.19|2432.19|2444.67|2431.67|2445.73|2432.73|2444.67|2431.67|40
1623502730000|2021-06-12 12:58:50|2444.7|2431.7|2444.17|2431.17|2444.85|2431.85|2443.87|2430.87|34
1623502740000|2021-06-12 12:59:00|2444.22|2431.22|2444.37|2431.37|2444.76|2431.76|2444.09|2431.09|35
1623502750000|2021-06-12 12:59:10|2444.38|2431.38|2443.19|2430.19|2444.74|2431.74|2443.19|2430.19|31
1623502760000|2021-06-12 12:59:20|2443.16|2430.16|2444.39|2431.39|2444.39|2431.39|2443.03|2430.03|36
1623502770000|2021-06-12 12:59:30|2444.54|2431.54|2444.96|2431.96|2445.06|2432.06|2444.37|2431.37|39
1623502780000|2021-06-12 12:59:40|2445.08|2432.08|2445.31|2432.31|2445.97|2432.97|2444.98|2431.98|37
1623502790000|2021-06-12 12:59:50|2445.29|2432.29|2445.87|2432.87|2445.89|2432.89|2445.29|2432.29|38
1623502800000|2021-06-12 13:00:00|2445.9|2432.9|2451.31|2438.31|2451.33|2438.33|2445.9|2432.9|38
1623502810000|2021-06-12 13:00:10|2451.32|2438.32|2451.24|2438.24|2451.89|2438.89|2450.84|2437.84|35
1623502820000|2021-06-12 13:00:20|2451.29|2438.29|2449.95|2436.95|2451.79|2438.79|2449.95|2436.95|36
1623502830000|2021-06-12 13:00:30|2449.94|2436.94|2449.64|2436.64|2450.92|2437.92|2449.48|2436.48|32
1623502840000|2021-06-12 13:00:40|2449.67|2436.67|2449.94|2436.94|2449.94|2436.94|2449.32|2436.32|35
1623502850000|2021-06-12 13:00:50|2449.9|2436.9|2451.14|2438.14|2451.24|2438.24|2449.9|2436.9|38
1623502860000|2021-06-12 13:01:00|2451.11|2438.11|2449.97|2436.97|2451.11|2438.11|2449.95|2436.95|36
1623502870000|2021-06-12 13:01:10|2450.01|2437.01|2447.48|2434.48|2450.01|2437.01|2447.23|2434.23|38
1623502880000|2021-06-12 13:01:20|2447.62|2434.62|2447.15|2434.15|2447.95|2434.95|2447.13|2434.13|39
1623502890000|2021-06-12 13:01:30|2447|2434|2446.13|2433.13|2447.11|2434.11|2445.6|2432.6|31
1623502900000|2021-06-12 13:01:40|2446.1|2433.1|2444.66|2431.66|2446.1|2433.1|2444.62|2431.62|30
1623502910000|2021-06-12 13:01:50|2444.68|2431.68|2445.02|2432.02|2445.52|2432.52|2444.68|2431.68|36
1623502920000|2021-06-12 13:02:00|2444.99|2431.99|2442.97|2429.97|2445.05|2432.05|2442.92|2429.92|34
1623502930000|2021-06-12 13:02:10|2443.19|2430.19|2443.78|2430.78|2443.94|2430.94|2442.94|2429.94|37
1623502940000|2021-06-12 13:02:20|2443.86|2430.86|2441.86|2428.86|2443.86|2430.86|2441.69|2428.69|31
1623502950000|2021-06-12 13:02:30|2442.19|2429.19|2444.29|2431.29|2444.62|2431.62|2441.87|2428.87|39
1623502960000|2021-06-12 13:02:40|2444.3|2431.3|2444.25|2431.25|2444.62|2431.62|2443.03|2430.03|39
1623502970000|2021-06-12 13:02:50|2444.39|2431.39|2445.28|2432.28|2445.49|2432.49|2444.37|2431.37|37
1623502980000|2021-06-12 13:03:00|2445.45|2432.45|2445.22|2432.22|2445.65|2432.65|2445.07|2432.07|39
1623502990000|2021-06-12 13:03:10|2445.23|2432.23|2445.19|2432.19|2445.29|2432.29|2445.09|2432.09|32
1623503000000|2021-06-12 13:03:20|2445.13|2432.13|2446.37|2433.37|2446.96|2433.96|2445.13|2432.13|37
1623503010000|2021-06-12 13:03:30|2446.13|2433.13|2446.16|2433.16|2446.55|2433.55|2445.64|2432.64|37
1623503020000|2021-06-12 13:03:40|2446.27|2433.27|2445.15|2432.15|2446.39|2433.39|2445.12|2432.12|37
1623503030000|2021-06-12 13:03:50|2445.21|2432.21|2446.26|2433.26|2446.3|2433.3|2445.07|2432.07|36
1623503040000|2021-06-12 13:04:00|2446.24|2433.24|2447.33|2434.33|2447.33|2434.33|2446.24|2433.24|38
1623503050000|2021-06-12 13:04:10|2447.36|2434.36|2447.93|2434.93|2448.15|2435.15|2447.09|2434.09|38
1623503060000|2021-06-12 13:04:20|2447.94|2434.94|2448.74|2435.74|2448.74|2435.74|2447.53|2434.53|37
1623503070000|2021-06-12 13:04:30|2448.78|2435.78|2448.5|2435.5|2448.96|2435.96|2448.47|2435.47|36
1623503080000|2021-06-12 13:04:40|2448.44|2435.44|2447.5|2434.5|2448.44|2435.44|2447.5|2434.5|32
1623503090000|2021-06-12 13:04:50|2447.29|2434.29|2447.66|2434.66|2447.8|2434.8|2447.2|2434.2|27
1623503100000|2021-06-12 13:05:00|2447.79|2434.79|2448.49|2435.49|2448.62|2435.62|2447.73|2434.73|31
1623503110000|2021-06-12 13:05:10|2448.5|2435.5|2448.53|2435.53|2448.63|2435.63|2448.33|2435.33|35
1623503120000|2021-06-12 13:05:20|2448.5|2435.5|2448.11|2435.11|2448.61|2435.61|2448.11|2435.11|27
1623503130000|2021-06-12 13:05:30|2448.17|2435.17|2447.17|2434.17|2448.27|2435.27|2447.12|2434.12|32
1623503140000|2021-06-12 13:05:40|2447.24|2434.24|2447.41|2434.41|2447.48|2434.48|2447.08|2434.08|33
1623503150000|2021-06-12 13:05:50|2447.42|2434.42|2447.68|2434.68|2448.5|2435.5|2447.41|2434.41|35
1623503160000|2021-06-12 13:06:00|2447.69|2434.69|2448.37|2435.37|2448.37|2435.37|2447.69|2434.69|37
1623503170000|2021-06-12 13:06:10|2448.41|2435.41|2451.07|2438.07|2451.07|2438.07|2448.41|2435.41|35
1623503180000|2021-06-12 13:06:20|2451.49|2438.49|2450.4|2437.4|2451.49|2438.49|2450.18|2437.18|39
1623503190000|2021-06-12 13:06:30|2450.09|2437.09|2450.09|2437.09|2450.7|2437.7|2450.08|2437.08|38
1623503200000|2021-06-12 13:06:40|2450.13|2437.13|2450.29|2437.29|2450.47|2437.47|2449.94|2436.94|38
1623503210000|2021-06-12 13:06:50|2450.12|2437.12|2449.62|2436.62|2450.75|2437.75|2449.62|2436.62|40
1623503220000|2021-06-12 13:07:00|2449.39|2436.39|2447.92|2434.92|2449.57|2436.57|2447.68|2434.68|39
1623503230000|2021-06-12 13:07:10|2447.93|2434.93|2447.52|2434.52|2448.11|2435.11|2447.52|2434.52|36
1623503240000|2021-06-12 13:07:20|2447.48|2434.48|2446.34|2433.34|2447.48|2434.48|2446.34|2433.34|29
1623503250000|2021-06-12 13:07:30|2446.4|2433.4|2447.19|2434.19|2447.25|2434.25|2446.4|2433.4|39
1623503260000|2021-06-12 13:07:40|2447.12|2434.12|2446.9|2433.9|2447.12|2434.12|2446.74|2433.74|36
1623503270000|2021-06-12 13:07:50|2446.84|2433.84|2446.23|2433.23|2446.84|2433.84|2446.07|2433.07|35
1623503280000|2021-06-12 13:08:00|2446.25|2433.25|2446.17|2433.17|2446.43|2433.43|2446.06|2433.06|35
1623503290000|2021-06-12 13:08:10|2446.25|2433.25|2445.64|2432.64|2446.28|2433.28|2445.6|2432.6|32
1623503300000|2021-06-12 13:08:20|2445.71|2432.71|2444.41|2431.41|2445.72|2432.72|2444.37|2431.37|28
1623503310000|2021-06-12 13:08:30|2444.38|2431.38|2444.29|2431.29|2444.54|2431.54|2444.09|2431.09|38
1623503320000|2021-06-12 13:08:40|2444.28|2431.28|2444.33|2431.33|2444.5|2431.5|2444.07|2431.07|34
1623503330000|2021-06-12 13:08:50|2444.28|2431.28|2444.66|2431.66|2444.77|2431.77|2443.56|2430.56|36
1623503340000|2021-06-12 13:09:00|2444.57|2431.57|2445.65|2432.65|2446.24|2433.24|2444.4|2431.4|40
1623503350000|2021-06-12 13:09:10|2445.55|2432.55|2444.23|2431.23|2445.55|2432.55|2444.19|2431.19|38
1623503360000|2021-06-12 13:09:20|2443.88|2430.88|2442.45|2429.45|2443.88|2430.88|2442.34|2429.34|38
1623503370000|2021-06-12 13:09:30|2442.46|2429.46|2442.65|2429.65|2442.83|2429.83|2442.38|2429.38|34
1623503380000|2021-06-12 13:09:40|2442.61|2429.61|2442.23|2429.23|2442.61|2429.61|2442.1|2429.1|34
1623503390000|2021-06-12 13:09:50|2442.38|2429.38|2442.52|2429.52|2443.07|2430.07|2442.38|2429.38|37
1623503400000|2021-06-12 13:10:00|2442.53|2429.53|2442.61|2429.61|2442.68|2429.68|2442.23|2429.23|31
1623503410000|2021-06-12 13:10:10|2442.96|2429.96|2442.46|2429.46|2443.27|2430.27|2442.43|2429.43|33
1623503420000|2021-06-12 13:10:20|2442.54|2429.54|2442.85|2429.85|2443.16|2430.16|2442.39|2429.39|32
1623503430000|2021-06-12 13:10:30|2443.1|2430.1|2443.18|2430.18|2443.27|2430.27|2442.85|2429.85|35
1623503440000|2021-06-12 13:10:40|2443.14|2430.14|2443.17|2430.17|2443.32|2430.32|2442.99|2429.99|35
1623503450000|2021-06-12 13:10:50|2443.15|2430.15|2444.75|2431.75|2444.76|2431.76|2443.13|2430.13|37
1623503460000|2021-06-12 13:11:00|2444.77|2431.77|2444.63|2431.63|2444.77|2431.77|2444.42|2431.42|24
1623503470000|2021-06-12 13:11:10|2444.69|2431.69|2445.29|2432.29|2445.4|2432.4|2444.45|2431.45|31
1623503480000|2021-06-12 13:11:20|2445|2432|2444.77|2431.77|2445.34|2432.34|2444.77|2431.77|36
1623503490000|2021-06-12 13:11:30|2444.7|2431.7|2443.99|2430.99|2444.9|2431.9|2443.91|2430.91|35
1623503500000|2021-06-12 13:11:40|2443.81|2430.81|2443.12|2430.12|2443.85|2430.85|2443.12|2430.12|22
1623503510000|2021-06-12 13:11:50|2442.96|2429.96|2442.45|2429.45|2443.06|2430.06|2442.42|2429.42|28
1623503520000|2021-06-12 13:12:00|2442.47|2429.47|2441.24|2428.24|2442.47|2429.47|2441.24|2428.24|34
1623503530000|2021-06-12 13:12:10|2441.23|2428.23|2440.41|2427.41|2441.35|2428.35|2440.26|2427.26|31
1623503540000|2021-06-12 13:12:20|2440.42|2427.42|2440.25|2427.25|2440.69|2427.69|2440.2|2427.2|35
1623503550000|2021-06-12 13:12:30|2440.23|2427.23|2439.27|2426.27|2440.23|2427.23|2439.21|2426.21|33
1623503560000|2021-06-12 13:12:40|2439.24|2426.24|2438.64|2425.64|2439.3|2426.3|2438.26|2425.26|34
1623503570000|2021-06-12 13:12:50|2438.75|2425.75|2439.04|2426.04|2439.51|2426.51|2438.68|2425.68|34
1623503580000|2021-06-12 13:13:00|2439.01|2426.01|2437.52|2424.52|2439.26|2426.26|2437.52|2424.52|36
1623503590000|2021-06-12 13:13:10|2437.38|2424.38|2437.05|2424.05|2437.77|2424.77|2437.04|2424.04|37
1623503600000|2021-06-12 13:13:20|2436.98|2423.98|2434.57|2421.57|2436.99|2423.99|2434.48|2421.48|35
1623503610000|2021-06-12 13:13:30|2434.66|2421.66|2436.92|2423.92|2436.97|2423.97|2434.66|2421.66|36
1623503620000|2021-06-12 13:13:40|2436.93|2423.93|2435.63|2422.63|2437.03|2424.03|2435.63|2422.63|36
1623503630000|2021-06-12 13:13:50|2435.54|2422.54|2436.11|2423.11|2436.28|2423.28|2435.05|2422.05|37
1623503640000|2021-06-12 13:14:00|2436.02|2423.02|2436.88|2423.88|2437.25|2424.25|2435.62|2422.62|34
1623503650000|2021-06-12 13:14:10|2436.93|2423.93|2437.68|2424.68|2437.76|2424.76|2436.93|2423.93|32
1623503660000|2021-06-12 13:14:20|2437.81|2424.81|2438.3|2425.3|2438.47|2425.47|2437.56|2424.56|35
1623503670000|2021-06-12 13:14:30|2438.33|2425.33|2438.15|2425.15|2438.59|2425.59|2438.15|2425.15|37
1623503680000|2021-06-12 13:14:40|2438.36|2425.36|2437.44|2424.44|2438.36|2425.36|2437.43|2424.43|32
1623503690000|2021-06-12 13:14:50|2437.4|2424.4|2437.76|2424.76|2437.83|2424.83|2437.4|2424.4|27
1623503700000|2021-06-12 13:15:00|2437.77|2424.77|2440.54|2427.54|2440.54|2427.54|2437.77|2424.77|38
1623503710000|2021-06-12 13:15:10|2440.46|2427.46|2440.41|2427.41|2440.6|2427.6|2440.4|2427.4|28
1623503720000|2021-06-12 13:15:20|2440.54|2427.54|2440.69|2427.69|2440.73|2427.73|2440.39|2427.39|32
1623503730000|2021-06-12 13:15:30|2440.7|2427.7|2440.59|2427.59|2441.25|2428.25|2440.47|2427.47|33
1623503740000|2021-06-12 13:15:40|2440.55|2427.55|2440.41|2427.41|2440.55|2427.55|2439.52|2426.52|32
1623503750000|2021-06-12 13:15:50|2440.36|2427.36|2438.4|2425.4|2440.4|2427.4|2438.32|2425.32|33
1623503760000|2021-06-12 13:16:00|2438.38|2425.38|2439.45|2426.45|2439.77|2426.77|2438.37|2425.37|40
1623503770000|2021-06-12 13:16:10|2439.62|2426.62|2438.44|2425.44|2439.68|2426.68|2438.39|2425.39|37
1623503780000|2021-06-12 13:16:20|2438.33|2425.33|2439.72|2426.72|2439.72|2426.72|2438.33|2425.33|36
1623503790000|2021-06-12 13:16:30|2439.68|2426.68|2440.08|2427.08|2440.18|2427.18|2439.08|2426.08|36
1623503800000|2021-06-12 13:16:40|2440.24|2427.24|2440.44|2427.44|2440.51|2427.51|2440.22|2427.22|39
1623503810000|2021-06-12 13:16:50|2440.43|2427.43|2440.88|2427.88|2441.03|2428.03|2440.33|2427.33|35
1623503820000|2021-06-12 13:17:00|2440.97|2427.97|2439.55|2426.55|2441.07|2428.07|2439.07|2426.07|35
1623503830000|2021-06-12 13:17:10|2439.58|2426.58|2440.34|2427.34|2440.34|2427.34|2439.35|2426.35|37
1623503840000|2021-06-12 13:17:20|2440.47|2427.47|2439.46|2426.46|2440.69|2427.69|2439.45|2426.45|35
1623503850000|2021-06-12 13:17:30|2439.41|2426.41|2439.92|2426.92|2440.03|2427.03|2439.11|2426.11|35
1623503860000|2021-06-12 13:17:40|2439.89|2426.89|2439.79|2426.79|2440.02|2427.02|2439.49|2426.49|26
1623503870000|2021-06-12 13:17:50|2439.82|2426.82|2440.46|2427.46|2440.48|2427.48|2439.82|2426.82|35
1623503880000|2021-06-12 13:18:00|2440.53|2427.53|2441.45|2428.45|2441.5|2428.5|2440.4|2427.4|32
1623503890000|2021-06-12 13:18:10|2441.46|2428.46|2441.25|2428.25|2441.61|2428.61|2441.18|2428.18|33
1623503900000|2021-06-12 13:18:20|2441.31|2428.31|2440.99|2427.99|2441.32|2428.32|2440.84|2427.84|29
1623503910000|2021-06-12 13:18:30|2440.96|2427.96|2440.39|2427.39|2441.18|2428.18|2440.37|2427.37|31
1623503920000|2021-06-12 13:18:40|2440.29|2427.29|2439.8|2426.8|2440.48|2427.48|2439.8|2426.8|32
1623503930000|2021-06-12 13:18:50|2439.83|2426.83|2439.39|2426.39|2439.98|2426.98|2439.29|2426.29|30
1623503940000|2021-06-12 13:19:00|2439.44|2426.44|2440.86|2427.86|2440.86|2427.86|2439.28|2426.28|26
1623503950000|2021-06-12 13:19:10|2440.57|2427.57|2441.02|2428.02|2441.2|2428.2|2440.46|2427.46|31
1623503960000|2021-06-12 13:19:20|2441.16|2428.16|2440.46|2427.46|2441.41|2428.41|2440.46|2427.46|30
1623503970000|2021-06-12 13:19:30|2440.58|2427.58|2440.31|2427.31|2440.71|2427.71|2440.11|2427.11|30
1623503980000|2021-06-12 13:19:40|2440.39|2427.39|2441.35|2428.35|2441.5|2428.5|2440.39|2427.39|39
1623503990000|2021-06-12 13:19:50|2441.46|2428.46|2440.49|2427.49|2441.47|2428.47|2440.49|2427.49|34
1623504000000|2021-06-12 13:20:00|2440.26|2427.26|2441.82|2428.82|2442.01|2429.01|2440.26|2427.26|36
1623504010000|2021-06-12 13:20:10|2441.92|2428.92|2441.89|2428.89|2442.12|2429.12|2441.74|2428.74|32
1623504020000|2021-06-12 13:20:20|2441.97|2428.97|2442.87|2429.87|2442.89|2429.89|2441.97|2428.97|36
1623504030000|2021-06-12 13:20:30|2442.85|2429.85|2443|2430|2443.02|2430.02|2442.55|2429.55|32
1623504040000|2021-06-12 13:20:40|2442.92|2429.92|2443.57|2430.57|2443.82|2430.82|2442.92|2429.92|39
1623504050000|2021-06-12 13:20:50|2443.64|2430.64|2442.34|2429.34|2443.67|2430.67|2442.28|2429.28|35
1623504060000|2021-06-12 13:21:00|2442.6|2429.6|2441.27|2428.27|2442.63|2429.63|2441.27|2428.27|37
1623504070000|2021-06-12 13:21:10|2441.28|2428.28|2441.38|2428.38|2441.47|2428.47|2441.21|2428.21|30
1623504080000|2021-06-12 13:21:20|2441.41|2428.41|2442.27|2429.27|2442.27|2429.27|2441.31|2428.31|32
1623504090000|2021-06-12 13:21:30|2442.29|2429.29|2442.09|2429.09|2442.64|2429.64|2442.09|2429.09|33
1623504100000|2021-06-12 13:21:40|2442.06|2429.06|2441.69|2428.69|2442.16|2429.16|2441.69|2428.69|32
1623504110000|2021-06-12 13:21:50|2441.72|2428.72|2442.1|2429.1|2442.18|2429.18|2441.68|2428.68|28
1623504120000|2021-06-12 13:22:00|2442.03|2429.03|2441.23|2428.23|2442.08|2429.08|2441.08|2428.08|32
1623504130000|2021-06-12 13:22:10|2441.25|2428.25|2441.13|2428.13|2441.31|2428.31|2441.03|2428.03|28
1623504140000|2021-06-12 13:22:20|2441.12|2428.12|2440.65|2427.65|2441.12|2428.12|2440.64|2427.64|34
1623504150000|2021-06-12 13:22:30|2440.68|2427.68|2440.24|2427.24|2440.71|2427.71|2440.08|2427.08|31
1623504160000|2021-06-12 13:22:40|2440.23|2427.23|2440.16|2427.16|2440.35|2427.35|2439.78|2426.78|34
1623504170000|2021-06-12 13:22:50|2440.19|2427.19|2439.81|2426.81|2440.25|2427.25|2439.79|2426.79|34
1623504180000|2021-06-12 13:23:00|2439.79|2426.79|2439.03|2426.03|2439.79|2426.79|2438.79|2425.79|31
1623504190000|2021-06-12 13:23:10|2439|2426|2438.82|2425.82|2439.1|2426.1|2438.7|2425.7|29
1623504200000|2021-06-12 13:23:20|2438.81|2425.81|2439.03|2426.03|2439.72|2426.72|2438.7|2425.7|31
1623504210000|2021-06-12 13:23:30|2439.02|2426.02|2438.97|2425.97|2439.25|2426.25|2438.91|2425.91|33
1623504220000|2021-06-12 13:23:40|2439.01|2426.01|2438.48|2425.48|2439.09|2426.09|2438.43|2425.43|33
1623504230000|2021-06-12 13:23:50|2438.38|2425.38|2438.32|2425.32|2438.96|2425.96|2438.13|2425.13|30
1623504240000|2021-06-12 13:24:00|2438.2|2425.2|2437.94|2424.94|2438.28|2425.28|2437.78|2424.78|33
1623504250000|2021-06-12 13:24:10|2437.95|2424.95|2438.1|2425.1|2438.54|2425.54|2437.95|2424.95|38
1623504260000|2021-06-12 13:24:20|2438.16|2425.16|2437.39|2424.39|2438.16|2425.16|2437.38|2424.38|33
1623504270000|2021-06-12 13:24:30|2437.34|2424.34|2435.79|2422.79|2437.4|2424.4|2435.79|2422.79|35
1623504280000|2021-06-12 13:24:40|2435.73|2422.73|2434.53|2421.53|2435.73|2422.73|2434.53|2421.53|35
1623504290000|2021-06-12 13:24:50|2434.61|2421.61|2434.38|2421.38|2434.69|2421.69|2434.32|2421.32|32
1623504300000|2021-06-12 13:25:00|2434.41|2421.41|2436.7|2423.7|2436.7|2423.7|2434.41|2421.41|39
1623504310000|2021-06-12 13:25:10|2436.63|2423.63|2436.35|2423.35|2436.63|2423.63|2436.13|2423.13|39
1623504320000|2021-06-12 13:25:20|2436.42|2423.42|2438.25|2425.25|2438.51|2425.51|2436.35|2423.35|37
1623504330000|2021-06-12 13:25:30|2438.29|2425.29|2438.51|2425.51|2438.81|2425.81|2438.25|2425.25|39
1623504340000|2021-06-12 13:25:40|2438.8|2425.8|2437.78|2424.78|2439.37|2426.37|2437.69|2424.69|35
1623504350000|2021-06-12 13:25:50|2437.76|2424.76|2437.87|2424.87|2438.01|2425.01|2437.33|2424.33|34
1623504360000|2021-06-12 13:26:00|2437.67|2424.67|2438.27|2425.27|2438.29|2425.29|2437.31|2424.31|36
1623504370000|2021-06-12 13:26:10|2438.3|2425.3|2438.81|2425.81|2438.85|2425.85|2438.22|2425.22|36
1623504380000|2021-06-12 13:26:20|2438.78|2425.78|2439.02|2426.02|2439.07|2426.07|2438.65|2425.65|29
1623504390000|2021-06-12 13:26:30|2439.05|2426.05|2439.61|2426.61|2439.76|2426.76|2438.59|2425.59|32
1623504400000|2021-06-12 13:26:40|2439.52|2426.52|2439.76|2426.76|2439.76|2426.76|2439.41|2426.41|29
1623504410000|2021-06-12 13:26:50|2439.73|2426.73|2438.83|2425.83|2439.76|2426.76|2438.73|2425.73|35
1623504420000|2021-06-12 13:27:00|2438.81|2425.81|2439.39|2426.39|2439.6|2426.6|2438.74|2425.74|37
1623504430000|2021-06-12 13:27:10|2439.61|2426.61|2440.27|2427.27|2440.38|2427.38|2439.44|2426.44|34
1623504440000|2021-06-12 13:27:20|2440.39|2427.39|2439.78|2426.78|2440.39|2427.39|2439.74|2426.74|29
1623504450000|2021-06-12 13:27:30|2440.07|2427.07|2439.74|2426.74|2440.07|2427.07|2439.62|2426.62|24
1623504460000|2021-06-12 13:27:40|2439.78|2426.78|2439.72|2426.72|2439.84|2426.84|2439.65|2426.65|17
1623504470000|2021-06-12 13:27:50|2439.71|2426.71|2439.74|2426.74|2439.83|2426.83|2439.61|2426.61|30
1623504480000|2021-06-12 13:28:00|2439.73|2426.73|2439.37|2426.37|2439.89|2426.89|2439.37|2426.37|37
1623504490000|2021-06-12 13:28:10|2439.12|2426.12|2439.03|2426.03|2439.33|2426.33|2438.86|2425.86|30
1623504500000|2021-06-12 13:28:20|2439.01|2426.01|2438.64|2425.64|2439.07|2426.07|2438.63|2425.63|33
1623504510000|2021-06-12 13:28:30|2438.59|2425.59|2438.03|2425.03|2438.75|2425.75|2437.91|2424.91|33
1623504520000|2021-06-12 13:28:40|2438.2|2425.2|2437.78|2424.78|2438.41|2425.41|2437.78|2424.78|31
1623504530000|2021-06-12 13:28:50|2437.87|2424.87|2437.89|2424.89|2438.16|2425.16|2437.77|2424.77|28
1623504540000|2021-06-12 13:29:00|2437.84|2424.84|2437.34|2424.34|2437.87|2424.87|2437.16|2424.16|24
1623504550000|2021-06-12 13:29:10|2437.32|2424.32|2438.36|2425.36|2438.85|2425.85|2437.31|2424.31|33
1623504560000|2021-06-12 13:29:20|2438.32|2425.32|2439.46|2426.46|2439.52|2426.52|2438.3|2425.3|31
1623504570000|2021-06-12 13:29:30|2439.41|2426.41|2439.81|2426.81|2439.93|2426.93|2439.3|2426.3|32
1623504580000|2021-06-12 13:29:40|2439.93|2426.93|2439.28|2426.28|2440.28|2427.28|2439.28|2426.28|30
1623504590000|2021-06-12 13:29:50|2439.3|2426.3|2439.31|2426.31|2439.62|2426.62|2439.24|2426.24|35
1623504600000|2021-06-12 13:30:00|2439.3|2426.3|2441.33|2428.33|2441.33|2428.33|2439.17|2426.17|33
1623504610000|2021-06-12 13:30:10|2441.34|2428.34|2443.06|2430.06|2443.24|2430.24|2441.21|2428.21|38
1623504620000|2021-06-12 13:30:20|2443.07|2430.07|2444.77|2431.77|2444.97|2431.97|2443.07|2430.07|35
1623504630000|2021-06-12 13:30:30|2444.88|2431.88|2444.88|2431.88|2444.94|2431.94|2444.73|2431.73|32
1623504640000|2021-06-12 13:30:40|2444.83|2431.83|2444.64|2431.64|2444.83|2431.83|2444.49|2431.49|28
1623504650000|2021-06-12 13:30:50|2444.7|2431.7|2445.44|2432.44|2445.51|2432.51|2444.69|2431.69|35
1623504660000|2021-06-12 13:31:00|2445.43|2432.43|2445.15|2432.15|2445.43|2432.43|2445.02|2432.02|36
1623504670000|2021-06-12 13:31:10|2445.17|2432.17|2445.69|2432.69|2445.87|2432.87|2445.12|2432.12|35
1623504680000|2021-06-12 13:31:20|2445.71|2432.71|2446.03|2433.03|2446.03|2433.03|2445.66|2432.66|29
1623504690000|2021-06-12 13:31:30|2446.04|2433.04|2445.97|2432.97|2446.46|2433.46|2445.64|2432.64|34
1623504700000|2021-06-12 13:31:40|2445.98|2432.98|2445.06|2432.06|2445.98|2432.98|2445.06|2432.06|28
1623504710000|2021-06-12 13:31:50|2445.13|2432.13|2444.72|2431.72|2445.13|2432.13|2444.7|2431.7|21
1623504720000|2021-06-12 13:32:00|2444.75|2431.75|2444.62|2431.62|2444.9|2431.9|2444.45|2431.45|36
1623504730000|2021-06-12 13:32:10|2444.6|2431.6|2444.79|2431.79|2444.91|2431.91|2444.51|2431.51|33
1623504740000|2021-06-12 13:32:20|2444.83|2431.83|2444.94|2431.94|2444.96|2431.96|2444.82|2431.82|23
1623504750000|2021-06-12 13:32:30|2444.83|2431.83|2444.59|2431.59|2444.83|2431.83|2444.44|2431.44|31
1623504760000|2021-06-12 13:32:40|2444.6|2431.6|2444.86|2431.86|2444.88|2431.88|2444.54|2431.54|38
1623504770000|2021-06-12 13:32:50|2444.8|2431.8|2446.28|2433.28|2446.28|2433.28|2444.65|2431.65|34
1623504780000|2021-06-12 13:33:00|2446.47|2433.47|2446.98|2433.98|2446.98|2433.98|2446.3|2433.3|38
1623504790000|2021-06-12 13:33:10|2446.97|2433.97|2446.72|2433.72|2446.98|2433.98|2446.25|2433.25|34
1623504800000|2021-06-12 13:33:20|2446.56|2433.56|2446.59|2433.59|2446.74|2433.74|2446.4|2433.4|39
1623504810000|2021-06-12 13:33:30|2446.56|2433.56|2446.65|2433.65|2447.11|2434.11|2446.53|2433.53|29
1623504820000|2021-06-12 13:33:40|2446.71|2433.71|2446.7|2433.7|2446.93|2433.93|2446.58|2433.58|31
1623504830000|2021-06-12 13:33:50|2446.76|2433.76|2446.51|2433.51|2447.18|2434.18|2446.28|2433.28|35
1623504840000|2021-06-12 13:34:00|2446.58|2433.58|2446.9|2433.9|2447.06|2434.06|2446.58|2433.58|36
1623504850000|2021-06-12 13:34:10|2446.95|2433.95|2445.94|2432.94|2447.17|2434.17|2445.94|2432.94|33
1623504860000|2021-06-12 13:34:20|2445.95|2432.95|2445.88|2432.88|2446.01|2433.01|2445.8|2432.8|31
1623504870000|2021-06-12 13:34:30|2445.92|2432.92|2445.02|2432.02|2445.93|2432.93|2445.02|2432.02|36
1623504880000|2021-06-12 13:34:40|2445.04|2432.04|2444.53|2431.53|2445.04|2432.04|2444.49|2431.49|38
1623504890000|2021-06-12 13:34:50|2444.47|2431.47|2442.82|2429.82|2444.47|2431.47|2442.8|2429.8|36
1623504900000|2021-06-12 13:35:00|2442.8|2429.8|2442.36|2429.36|2442.8|2429.8|2441.92|2428.92|34
1623504910000|2021-06-12 13:35:10|2442.16|2429.16|2442.93|2429.93|2442.93|2429.93|2442.13|2429.13|37
1623504920000|2021-06-12 13:35:20|2443.05|2430.05|2443.34|2430.34|2443.47|2430.47|2443.01|2430.01|33
1623504930000|2021-06-12 13:35:30|2443.37|2430.37|2444.44|2431.44|2444.62|2431.62|2443.17|2430.17|33
1623504940000|2021-06-12 13:35:40|2444.43|2431.43|2444.25|2431.25|2444.44|2431.44|2444.06|2431.06|36
1623504950000|2021-06-12 13:35:50|2444.15|2431.15|2443.67|2430.67|2444.15|2431.15|2443.56|2430.56|29
1623504960000|2021-06-12 13:36:00|2443.7|2430.7|2443.15|2430.15|2443.72|2430.72|2443.03|2430.03|34
1623504970000|2021-06-12 13:36:10|2443.14|2430.14|2443.14|2430.14|2443.25|2430.25|2442.92|2429.92|31
1623504980000|2021-06-12 13:36:20|2443.15|2430.15|2443.89|2430.89|2443.99|2430.99|2442.92|2429.92|33
1623504990000|2021-06-12 13:36:30|2443.88|2430.88|2444.65|2431.65|2444.79|2431.79|2443.81|2430.81|33
1623505000000|2021-06-12 13:36:40|2444.68|2431.68|2444.71|2431.71|2444.84|2431.84|2444.42|2431.42|35
1623505010000|2021-06-12 13:36:50|2444.73|2431.73|2444.79|2431.79|2444.81|2431.81|2444.4|2431.4|32
1623505020000|2021-06-12 13:37:00|2444.83|2431.83|2445.16|2432.16|2445.28|2432.28|2444.48|2431.48|39
1623505030000|2021-06-12 13:37:10|2445.15|2432.15|2446.02|2433.02|2446.1|2433.1|2444.61|2431.61|39
1623505040000|2021-06-12 13:37:20|2446.07|2433.07|2444.79|2431.79|2446.07|2433.07|2444.79|2431.79|35
1623505050000|2021-06-12 13:37:30|2444.8|2431.8|2444.88|2431.88|2445.24|2432.24|2444.69|2431.69|38
1623505060000|2021-06-12 13:37:40|2444.92|2431.92|2446.07|2433.07|2446.14|2433.14|2444.92|2431.92|35
1623505070000|2021-06-12 13:37:50|2446.17|2433.17|2446.09|2433.09|2446.34|2433.34|2445.99|2432.99|34
1623505080000|2021-06-12 13:38:00|2446.1|2433.1|2446.86|2433.86|2446.96|2433.96|2446.1|2433.1|37
1623505090000|2021-06-12 13:38:10|2446.88|2433.88|2447.56|2434.56|2447.56|2434.56|2446.85|2433.85|39
1623505100000|2021-06-12 13:38:20|2447.53|2434.53|2447.06|2434.06|2447.53|2434.53|2446.56|2433.56|36
1623505110000|2021-06-12 13:38:30|2447.07|2434.07|2447.15|2434.15|2447.2|2434.2|2446.81|2433.81|35
1623505120000|2021-06-12 13:38:40|2447.14|2434.14|2447.3|2434.3|2447.32|2434.32|2447.01|2434.01|37
1623505130000|2021-06-12 13:38:50|2447.25|2434.25|2449.06|2436.06|2450.4|2437.4|2447.1|2434.1|37
1623505140000|2021-06-12 13:39:00|2449.09|2436.09|2450.44|2437.44|2450.49|2437.49|2449.09|2436.09|37
1623505150000|2021-06-12 13:39:10|2450.38|2437.38|2449.72|2436.72|2450.86|2437.86|2449.71|2436.71|35
1623505160000|2021-06-12 13:39:20|2449.67|2436.67|2447.97|2434.97|2449.67|2436.67|2447.96|2434.96|38
1623505170000|2021-06-12 13:39:30|2448.04|2435.04|2448.88|2435.88|2448.98|2435.98|2447.98|2434.98|35
1623505180000|2021-06-12 13:39:40|2448.95|2435.95|2447.49|2434.49|2448.97|2435.97|2447.49|2434.49|31
1623505190000|2021-06-12 13:39:50|2447.65|2434.65|2447.55|2434.55|2447.75|2434.75|2447.52|2434.52|25
1623505200000|2021-06-12 13:40:00|2447.56|2434.56|2446.57|2433.57|2447.6|2434.6|2446.53|2433.53|26
1623505210000|2021-06-12 13:40:10|2446.65|2433.65|2447.85|2434.85|2447.85|2434.85|2446.18|2433.18|33
1623505220000|2021-06-12 13:40:20|2447.88|2434.88|2447.95|2434.95|2448.02|2435.02|2447.85|2434.85|26
1623505230000|2021-06-12 13:40:30|2447.91|2434.91|2447.7|2434.7|2448.37|2435.37|2447.68|2434.68|30
1623505240000|2021-06-12 13:40:40|2447.76|2434.76|2447.48|2434.48|2447.78|2434.78|2447.4|2434.4|32
1623505250000|2021-06-12 13:40:50|2447.39|2434.39|2447.65|2434.65|2447.69|2434.69|2447.07|2434.07|34
1623505260000|2021-06-12 13:41:00|2447.52|2434.52|2448.52|2435.52|2448.52|2435.52|2447.5|2434.5|36
1623505270000|2021-06-12 13:41:10|2448.58|2435.58|2448.42|2435.42|2448.68|2435.68|2448.27|2435.27|35
1623505280000|2021-06-12 13:41:20|2448.36|2435.36|2448.59|2435.59|2448.87|2435.87|2448.36|2435.36|33
1623505290000|2021-06-12 13:41:30|2448.6|2435.6|2447.03|2434.03|2448.6|2435.6|2446.89|2433.89|34
1623505300000|2021-06-12 13:41:40|2447.06|2434.06|2446.52|2433.52|2447.08|2434.08|2446.52|2433.52|32
1623505310000|2021-06-12 13:41:50|2446.58|2433.58|2446.76|2433.76|2446.9|2433.9|2446.43|2433.43|35
1623505320000|2021-06-12 13:42:00|2446.91|2433.91|2447.92|2434.92|2448.08|2435.08|2446.79|2433.79|38
1623505330000|2021-06-12 13:42:10|2447.9|2434.9|2447.48|2434.48|2448.19|2435.19|2447.48|2434.48|30
1623505340000|2021-06-12 13:42:20|2447.42|2434.42|2446.71|2433.71|2447.42|2434.42|2446.68|2433.68|30
1623505350000|2021-06-12 13:42:30|2446.78|2433.78|2447.44|2434.44|2447.44|2434.44|2446.6|2433.6|32
1623505360000|2021-06-12 13:42:40|2447.45|2434.45|2447.71|2434.71|2447.73|2434.73|2447.4|2434.4|30
1623505370000|2021-06-12 13:42:50|2447.68|2434.68|2447.47|2434.47|2447.73|2434.73|2447.45|2434.45|23
1623505380000|2021-06-12 13:43:00|2447.48|2434.48|2447.26|2434.26|2447.69|2434.69|2447.2|2434.2|34
1623505390000|2021-06-12 13:43:10|2447.25|2434.25|2446.78|2433.78|2447.29|2434.29|2446.49|2433.49|36
1623505400000|2021-06-12 13:43:20|2446.79|2433.79|2447.56|2434.56|2447.74|2434.74|2446.45|2433.45|33
1623505410000|2021-06-12 13:43:30|2447.39|2434.39|2447.76|2434.76|2448.05|2435.05|2447.22|2434.22|38
1623505420000|2021-06-12 13:43:40|2447.71|2434.71|2446.63|2433.63|2447.71|2434.71|2446.43|2433.43|32
1623505430000|2021-06-12 13:43:50|2446.55|2433.55|2446.08|2433.08|2446.66|2433.66|2446.08|2433.08|28
1623505440000|2021-06-12 13:44:00|2446.18|2433.18|2446.14|2433.14|2446.18|2433.18|2445.28|2432.28|34
1623505450000|2021-06-12 13:44:10|2446.11|2433.11|2446.2|2433.2|2446.64|2433.64|2446.11|2433.11|33
1623505460000|2021-06-12 13:44:20|2446.24|2433.24|2446.34|2433.34|2446.59|2433.59|2446.22|2433.22|33
1623505470000|2021-06-12 13:44:30|2446.3|2433.3|2445.81|2432.81|2446.3|2433.3|2445.45|2432.45|30
1623505480000|2021-06-12 13:44:40|2445.68|2432.68|2445.06|2432.06|2445.68|2432.68|2444.89|2431.89|35
1623505490000|2021-06-12 13:44:50|2445.07|2432.07|2444.37|2431.37|2445.1|2432.1|2444.23|2431.23|37
1623505500000|2021-06-12 13:45:00|2444.34|2431.34|2443.35|2430.35|2444.43|2431.43|2442.61|2429.61|33
1623505510000|2021-06-12 13:45:10|2443.43|2430.43|2442.88|2429.88|2443.62|2430.62|2442.87|2429.87|31
1623505520000|2021-06-12 13:45:20|2442.91|2429.91|2442.57|2429.57|2442.99|2429.99|2442.28|2429.28|28
1623505530000|2021-06-12 13:45:30|2442.59|2429.59|2443.84|2430.84|2443.91|2430.91|2442.59|2429.59|30
1623505540000|2021-06-12 13:45:40|2443.87|2430.87|2443.71|2430.71|2443.93|2430.93|2443.63|2430.63|32
1623505550000|2021-06-12 13:45:50|2443.7|2430.7|2443.27|2430.27|2443.7|2430.7|2443.18|2430.18|31
1623505560000|2021-06-12 13:46:00|2443.26|2430.26|2443.95|2430.95|2444.02|2431.02|2443.25|2430.25|34
1623505570000|2021-06-12 13:46:10|2443.99|2430.99|2444.12|2431.12|2444.12|2431.12|2443.72|2430.72|25
1623505580000|2021-06-12 13:46:20|2444.22|2431.22|2445.09|2432.09|2445.24|2432.24|2444.22|2431.22|33
1623505590000|2021-06-12 13:46:30|2445.06|2432.06|2445.28|2432.28|2445.53|2432.53|2444.96|2431.96|38
1623505600000|2021-06-12 13:46:40|2445.4|2432.4|2445.55|2432.55|2445.59|2432.59|2445.15|2432.15|39
1623505610000|2021-06-12 13:46:50|2445.51|2432.51|2446.09|2433.09|2446.09|2433.09|2445.51|2432.51|35
1623505620000|2021-06-12 13:47:00|2446.08|2433.08|2444.62|2431.62|2446.09|2433.09|2444.49|2431.49|39
1623505630000|2021-06-12 13:47:10|2444.57|2431.57|2445.13|2432.13|2445.13|2432.13|2444.28|2431.28|39
1623505640000|2021-06-12 13:47:20|2445.15|2432.15|2445.18|2432.18|2446.28|2433.28|2444.76|2431.76|38
1623505650000|2021-06-12 13:47:30|2445.2|2432.2|2445.99|2432.99|2446.19|2433.19|2445.19|2432.19|40
1623505660000|2021-06-12 13:47:40|2445.95|2432.95|2446.7|2433.7|2446.78|2433.78|2445.95|2432.95|38
1623505670000|2021-06-12 13:47:50|2446.65|2433.65|2447.12|2434.12|2447.17|2434.17|2446.31|2433.31|35
1623505680000|2021-06-12 13:48:00|2447.15|2434.15|2446.97|2433.97|2447.43|2434.43|2446.68|2433.68|34
1623505690000|2021-06-12 13:48:10|2446.94|2433.94|2446.93|2433.93|2447.04|2434.04|2446.93|2433.93|25
1623505700000|2021-06-12 13:48:20|2446.95|2433.95|2447.05|2434.05|2447.51|2434.51|2446.92|2433.92|35
1623505710000|2021-06-12 13:48:30|2447.01|2434.01|2447.35|2434.35|2447.43|2434.43|2446.8|2433.8|34
1623505720000|2021-06-12 13:48:40|2447.34|2434.34|2447.53|2434.53|2447.6|2434.6|2447.21|2434.21|30
1623505730000|2021-06-12 13:48:50|2447.58|2434.58|2447.9|2434.9|2447.98|2434.98|2447.58|2434.58|36
1623505740000|2021-06-12 13:49:00|2447.91|2434.91|2450.61|2437.61|2450.61|2437.61|2447.58|2434.58|38
1623505750000|2021-06-12 13:49:10|2450.65|2437.65|2453.54|2440.54|2453.61|2440.61|2450.52|2437.52|38
1623505760000|2021-06-12 13:49:20|2453.53|2440.53|2451.16|2438.16|2453.76|2440.76|2451.05|2438.05|38
1623505770000|2021-06-12 13:49:30|2451.19|2438.19|2452.15|2439.15|2452.22|2439.22|2450|2437|37
1623505780000|2021-06-12 13:49:40|2452.25|2439.25|2453.2|2440.2|2453.26|2440.26|2451.96|2438.96|38
1623505790000|2021-06-12 13:49:50|2453.24|2440.24|2453.42|2440.42|2453.96|2440.96|2453.06|2440.06|37
1623505800000|2021-06-12 13:50:00|2453.39|2440.39|2453.18|2440.18|2453.41|2440.41|2452.91|2439.91|33
1623505810000|2021-06-12 13:50:10|2453.2|2440.2|2452.62|2439.62|2453.21|2440.21|2452.21|2439.21|36
1623505820000|2021-06-12 13:50:20|2452.5|2439.5|2452.13|2439.13|2452.64|2439.64|2451.86|2438.86|33
1623505830000|2021-06-12 13:50:30|2452.12|2439.12|2451.9|2438.9|2452.17|2439.17|2451.87|2438.87|32
1623505840000|2021-06-12 13:50:40|2452.06|2439.06|2450.65|2437.65|2452.08|2439.08|2450.65|2437.65|34
1623505850000|2021-06-12 13:50:50|2450.63|2437.63|2450.1|2437.1|2450.65|2437.65|2449.63|2436.63|30
1623505860000|2021-06-12 13:51:00|2450.07|2437.07|2450.61|2437.61|2450.67|2437.67|2450.07|2437.07|30
1623505870000|2021-06-12 13:51:10|2450.64|2437.64|2450.55|2437.55|2450.7|2437.7|2450.48|2437.48|25
1623505880000|2021-06-12 13:51:20|2450.65|2437.65|2450.74|2437.74|2451.67|2438.67|2450.64|2437.64|39
1623505890000|2021-06-12 13:51:30|2450.73|2437.73|2450.98|2437.98|2451.04|2438.04|2450.69|2437.69|36
1623505900000|2021-06-12 13:51:40|2450.92|2437.92|2449.73|2436.73|2450.99|2437.99|2449.19|2436.19|33
1623505910000|2021-06-12 13:51:50|2449.64|2436.64|2448.4|2435.4|2449.77|2436.77|2447.55|2434.55|32
1623505920000|2021-06-12 13:52:00|2448.61|2435.61|2448.29|2435.29|2448.63|2435.63|2447.89|2434.89|38
1623505930000|2021-06-12 13:52:10|2448.4|2435.4|2447.63|2434.63|2448.4|2435.4|2447.42|2434.42|38
1623505940000|2021-06-12 13:52:20|2447.56|2434.56|2446.56|2433.56|2447.66|2434.66|2446.54|2433.54|33
1623505950000|2021-06-12 13:52:30|2446.7|2433.7|2448.03|2435.03|2448.14|2435.14|2446.69|2433.69|38
1623505960000|2021-06-12 13:52:40|2447.98|2434.98|2447.11|2434.11|2448.09|2435.09|2447.04|2434.04|34
1623505970000|2021-06-12 13:52:50|2447.1|2434.1|2446.06|2433.06|2447.13|2434.13|2446.04|2433.04|34
1623505980000|2021-06-12 13:53:00|2446.04|2433.04|2447.01|2434.01|2447.27|2434.27|2446.02|2433.02|31
1623505990000|2021-06-12 13:53:10|2446.99|2433.99|2447.17|2434.17|2447.29|2434.29|2446.93|2433.93|34
1623506000000|2021-06-12 13:53:20|2447.13|2434.13|2446.54|2433.54|2447.13|2434.13|2446.52|2433.52|28
1623506010000|2021-06-12 13:53:30|2446.56|2433.56|2446.62|2433.62|2447.09|2434.09|2446.56|2433.56|32
1623506020000|2021-06-12 13:53:40|2446.76|2433.76|2446.97|2433.97|2446.97|2433.97|2446.58|2433.58|35
1623506030000|2021-06-12 13:53:50|2446.98|2433.98|2447.02|2434.02|2447.07|2434.07|2446.84|2433.84|30
1623506040000|2021-06-12 13:54:00|2447.01|2434.01|2447.04|2434.04|2447.11|2434.11|2446.96|2433.96|32
1623506050000|2021-06-12 13:54:10|2446.85|2433.85|2447.7|2434.7|2447.81|2434.81|2446.81|2433.81|35
1623506060000|2021-06-12 13:54:20|2447.67|2434.67|2448.21|2435.21|2448.21|2435.21|2446.82|2433.82|35
1623506070000|2021-06-12 13:54:30|2448.25|2435.25|2448.01|2435.01|2448.27|2435.27|2448|2435|35
1623506080000|2021-06-12 13:54:40|2447.87|2434.87|2447.38|2434.38|2447.89|2434.89|2447.14|2434.14|36
1623506090000|2021-06-12 13:54:50|2447.42|2434.42|2447.57|2434.57|2447.64|2434.64|2447.34|2434.34|31
1623506100000|2021-06-12 13:55:00|2447.58|2434.58|2447.4|2434.4|2447.63|2434.63|2446.99|2433.99|33
1623506110000|2021-06-12 13:55:10|2447.41|2434.41|2446.57|2433.57|2447.5|2434.5|2446.52|2433.52|34
1623506120000|2021-06-12 13:55:20|2446.52|2433.52|2446.31|2433.31|2446.65|2433.65|2446.22|2433.22|31
1623506130000|2021-06-12 13:55:30|2446.19|2433.19|2446.15|2433.15|2446.49|2433.49|2445.92|2432.92|31
1623506140000|2021-06-12 13:55:40|2446|2433|2444.76|2431.76|2446|2433|2444.64|2431.64|29
1623506150000|2021-06-12 13:55:50|2444.89|2431.89|2444.69|2431.69|2445.09|2432.09|2444.69|2431.69|32
1623506160000|2021-06-12 13:56:00|2444.78|2431.78|2443.74|2430.74|2444.78|2431.78|2443.74|2430.74|32
1623506170000|2021-06-12 13:56:10|2443.73|2430.73|2442.64|2429.64|2443.73|2430.73|2442.64|2429.64|37
1623506180000|2021-06-12 13:56:20|2442.65|2429.65|2441.7|2428.7|2442.66|2429.66|2441.6|2428.6|30
1623506190000|2021-06-12 13:56:30|2441.67|2428.67|2441.11|2428.11|2441.67|2428.67|2441.08|2428.08|36
1623506200000|2021-06-12 13:56:40|2441.1|2428.1|2442.62|2429.62|2442.69|2429.69|2441.1|2428.1|36
1623506210000|2021-06-12 13:56:50|2442.57|2429.57|2441.9|2428.9|2442.59|2429.59|2441.84|2428.84|34
1623506220000|2021-06-12 13:57:00|2441.88|2428.88|2442.94|2429.94|2442.95|2429.95|2441.88|2428.88|35
1623506230000|2021-06-12 13:57:10|2442.89|2429.89|2442.33|2429.33|2442.89|2429.89|2442.31|2429.31|38
1623506240000|2021-06-12 13:57:20|2442.35|2429.35|2443.8|2430.8|2443.88|2430.88|2442.35|2429.35|34
1623506250000|2021-06-12 13:57:30|2443.85|2430.85|2444.07|2431.07|2444.17|2431.17|2443.69|2430.69|34
1623506260000|2021-06-12 13:57:40|2444.11|2431.11|2443.8|2430.8|2444.43|2431.43|2443.78|2430.78|33
1623506270000|2021-06-12 13:57:50|2443.77|2430.77|2442.75|2429.75|2443.77|2430.77|2442.55|2429.55|34
1623506280000|2021-06-12 13:58:00|2442.74|2429.74|2442.33|2429.33|2442.74|2429.74|2442.17|2429.17|33
1623506290000|2021-06-12 13:58:10|2442.41|2429.41|2442.59|2429.59|2442.87|2429.87|2442.41|2429.41|33
1623506300000|2021-06-12 13:58:20|2442.54|2429.54|2442.47|2429.47|2442.6|2429.6|2442.42|2429.42|32
1623506310000|2021-06-12 13:58:30|2442.49|2429.49|2442.64|2429.64|2442.67|2429.67|2442.34|2429.34|35
1623506320000|2021-06-12 13:58:40|2442.66|2429.66|2443.18|2430.18|2443.35|2430.35|2442.66|2429.66|28
1623506330000|2021-06-12 13:58:50|2443.17|2430.17|2443.03|2430.03|2443.33|2430.33|2443.02|2430.02|26
1623506340000|2021-06-12 13:59:00|2443.02|2430.02|2443.61|2430.61|2443.88|2430.88|2443.02|2430.02|33
1623506350000|2021-06-12 13:59:10|2443.68|2430.68|2443.52|2430.52|2443.8|2430.8|2443.49|2430.49|30
1623506360000|2021-06-12 13:59:20|2443.51|2430.51|2443.18|2430.18|2443.55|2430.55|2443.18|2430.18|26
1623506370000|2021-06-12 13:59:30|2443.23|2430.23|2443.25|2430.25|2443.3|2430.3|2443.21|2430.21|18
1623506380000|2021-06-12 13:59:40|2443.26|2430.26|2443.48|2430.48|2443.81|2430.81|2443.21|2430.21|29
1623506390000|2021-06-12 13:59:50|2443.45|2430.45|2442.54|2429.54|2443.45|2430.45|2442.43|2429.43|34
1623506400000|2021-06-12 14:00:00|2442.52|2429.52|2442.8|2429.8|2443.39|2430.39|2442.47|2429.47|34
1623506410000|2021-06-12 14:00:10|2442.81|2429.81|2443.51|2430.51|2443.55|2430.55|2442.8|2429.8|35
1623506420000|2021-06-12 14:00:20|2443.48|2430.48|2443.53|2430.53|2444.14|2431.14|2443.38|2430.38|35
1623506430000|2021-06-12 14:00:30|2443.5|2430.5|2443.34|2430.34|2443.5|2430.5|2443.29|2430.29|27
1623506440000|2021-06-12 14:00:40|2443.3|2430.3|2442.38|2429.38|2443.34|2430.34|2442.38|2429.38|34
1623506450000|2021-06-12 14:00:50|2442.11|2429.11|2440.7|2427.7|2442.21|2429.21|2440.62|2427.62|36
1623506460000|2021-06-12 14:01:00|2440.74|2427.74|2439.87|2426.87|2440.74|2427.74|2439.87|2426.87|34
1623506470000|2021-06-12 14:01:10|2439.88|2426.88|2438.76|2425.76|2439.92|2426.92|2438.76|2425.76|32
1623506480000|2021-06-12 14:01:20|2438.71|2425.71|2439.07|2426.07|2439.12|2426.12|2438.71|2425.71|33
1623506490000|2021-06-12 14:01:30|2439.06|2426.06|2438.14|2425.14|2439.13|2426.13|2438.07|2425.07|33
1623506500000|2021-06-12 14:01:40|2438.12|2425.12|2436.97|2423.97|2438.15|2425.15|2435.93|2422.93|37
1623506510000|2021-06-12 14:01:50|2436.98|2423.98|2437.19|2424.19|2437.7|2424.7|2436.87|2423.87|36
1623506520000|2021-06-12 14:02:00|2437.1|2424.1|2435.29|2422.29|2437.43|2424.43|2435.29|2422.29|34
1623506530000|2021-06-12 14:02:10|2435.26|2422.26|2433.71|2420.71|2435.38|2422.38|2433.71|2420.71|37
1623506540000|2021-06-12 14:02:20|2433.67|2420.67|2431.09|2418.09|2433.67|2420.67|2431.09|2418.09|38
1623506550000|2021-06-12 14:02:30|2431.08|2418.08|2431.79|2418.79|2432.4|2419.4|2431.02|2418.02|39
1623506560000|2021-06-12 14:02:40|2431.87|2418.87|2431.3|2418.3|2432.07|2419.07|2430.92|2417.92|35
1623506570000|2021-06-12 14:02:50|2431.32|2418.32|2430.78|2417.78|2431.57|2418.57|2430.7|2417.7|36
1623506580000|2021-06-12 14:03:00|2430.82|2417.82|2427.07|2414.07|2431.06|2418.06|2427|2414|40
1623506590000|2021-06-12 14:03:10|2426.99|2413.99|2427.35|2414.35|2427.75|2414.75|2426.19|2413.19|36
1623506600000|2021-06-12 14:03:20|2427.22|2414.22|2426.01|2413.01|2427.69|2414.69|2425.83|2412.83|39
1623506610000|2021-06-12 14:03:30|2426.11|2413.11|2429.42|2416.42|2429.48|2416.48|2426.07|2413.07|39
1623506620000|2021-06-12 14:03:40|2429.36|2416.36|2429.2|2416.2|2429.48|2416.48|2429.11|2416.11|33
1623506630000|2021-06-12 14:03:50|2429.19|2416.19|2429.53|2416.53|2429.87|2416.87|2429.19|2416.19|35
1623506640000|2021-06-12 14:04:00|2429.65|2416.65|2428.14|2415.14|2429.68|2416.68|2427.93|2414.93|34
1623506650000|2021-06-12 14:04:10|2427.98|2414.98|2425.99|2412.99|2428|2415|2425.85|2412.85|35
1623506660000|2021-06-12 14:04:20|2425.85|2412.85|2424.69|2411.69|2425.85|2412.85|2424.06|2411.06|38
1623506670000|2021-06-12 14:04:30|2424.71|2411.71|2425.98|2412.98|2425.98|2412.98|2424.56|2411.56|37
1623506680000|2021-06-12 14:04:40|2426.29|2413.29|2426.62|2413.62|2426.65|2413.65|2426.01|2413.01|31
1623506690000|2021-06-12 14:04:50|2426.46|2413.46|2426.61|2413.61|2426.62|2413.62|2426|2413|37
1623506700000|2021-06-12 14:05:00|2426.49|2413.49|2427.95|2414.95|2428.18|2415.18|2426.49|2413.49|38
1623506710000|2021-06-12 14:05:10|2428|2415|2428.09|2415.09|2428.16|2415.16|2427.4|2414.4|33
1623506720000|2021-06-12 14:05:20|2428.02|2415.02|2427.77|2414.77|2428.54|2415.54|2427.77|2414.77|29
1623506730000|2021-06-12 14:05:30|2427.78|2414.78|2426.45|2413.45|2427.78|2414.78|2426.4|2413.4|35
1623506740000|2021-06-12 14:05:40|2426.38|2413.38|2425.41|2412.41|2426.38|2413.38|2425|2412|37
1623506750000|2021-06-12 14:05:50|2425.4|2412.4|2427.49|2414.49|2427.49|2414.49|2424.8|2411.8|38
1623506760000|2021-06-12 14:06:00|2427.78|2414.78|2430.18|2417.18|2430.18|2417.18|2426.83|2413.83|38
1623506770000|2021-06-12 14:06:10|2430.15|2417.15|2429.48|2416.48|2430.15|2417.15|2428.81|2415.81|39
1623506780000|2021-06-12 14:06:20|2429.51|2416.51|2429.77|2416.77|2429.83|2416.83|2429|2416|39
1623506790000|2021-06-12 14:06:30|2429.84|2416.84|2431.24|2418.24|2431.24|2418.24|2429.5|2416.5|38
1623506800000|2021-06-12 14:06:40|2431.18|2418.18|2430.25|2417.25|2431.47|2418.47|2430.25|2417.25|37
1623506810000|2021-06-12 14:06:50|2430.26|2417.26|2429.44|2416.44|2430.48|2417.48|2429.44|2416.44|38
1623506820000|2021-06-12 14:07:00|2429.45|2416.45|2430.51|2417.51|2430.66|2417.66|2429.26|2416.26|35
1623506830000|2021-06-12 14:07:10|2430.53|2417.53|2430.16|2417.16|2430.53|2417.53|2429.25|2416.25|36
1623506840000|2021-06-12 14:07:20|2429.97|2416.97|2431.1|2418.1|2431.1|2418.1|2429.71|2416.71|36
1623506850000|2021-06-12 14:07:30|2431.18|2418.18|2429.31|2416.31|2431.18|2418.18|2429.31|2416.31|36
1623506860000|2021-06-12 14:07:40|2429.27|2416.27|2428.76|2415.76|2429.27|2416.27|2428.59|2415.59|35
1623506870000|2021-06-12 14:07:50|2428.75|2415.75|2428.21|2415.21|2428.84|2415.84|2428.21|2415.21|30
1623506880000|2021-06-12 14:08:00|2428.26|2415.26|2429.67|2416.67|2429.68|2416.68|2428.16|2415.16|38
1623506890000|2021-06-12 14:08:10|2429.74|2416.74|2430.18|2417.18|2430.91|2417.91|2429.74|2416.74|33
1623506900000|2021-06-12 14:08:20|2430.16|2417.16|2431.16|2418.16|2431.18|2418.18|2429.54|2416.54|37
1623506910000|2021-06-12 14:08:30|2431.19|2418.19|2430.59|2417.59|2431.43|2418.43|2430.58|2417.58|33
1623506920000|2021-06-12 14:08:40|2430.58|2417.58|2429.63|2416.63|2430.59|2417.59|2429.52|2416.52|31
1623506930000|2021-06-12 14:08:50|2429.65|2416.65|2429.89|2416.89|2429.89|2416.89|2429.5|2416.5|35
1623506940000|2021-06-12 14:09:00|2429.94|2416.94|2429.43|2416.43|2430.07|2417.07|2429.42|2416.42|32
1623506950000|2021-06-12 14:09:10|2429.45|2416.45|2429.22|2416.22|2429.55|2416.55|2428.7|2415.7|33
1623506960000|2021-06-12 14:09:20|2429.13|2416.13|2428.19|2415.19|2429.13|2416.13|2428.15|2415.15|33
1623506970000|2021-06-12 14:09:30|2428.23|2415.23|2426.91|2413.91|2428.23|2415.23|2426.58|2413.58|32
1623506980000|2021-06-12 14:09:40|2426.82|2413.82|2427.46|2414.46|2428.47|2415.47|2426.82|2413.82|35
1623506990000|2021-06-12 14:09:50|2427.32|2414.32|2427.19|2414.19|2427.47|2414.47|2426.84|2413.84|33
1623507000000|2021-06-12 14:10:00|2427.12|2414.12|2428.33|2415.33|2428.4|2415.4|2426.58|2413.58|37
1623507010000|2021-06-12 14:10:10|2428.42|2415.42|2428.58|2415.58|2428.77|2415.77|2428.42|2415.42|32
1623507020000|2021-06-12 14:10:20|2428.6|2415.6|2429.32|2416.32|2429.32|2416.32|2428.53|2415.53|35
1623507030000|2021-06-12 14:10:30|2429.4|2416.4|2429.06|2416.06|2429.4|2416.4|2429.05|2416.05|28
1623507040000|2021-06-12 14:10:40|2428.95|2415.95|2428.69|2415.69|2428.95|2415.95|2427.93|2414.93|37
1623507050000|2021-06-12 14:10:50|2428.68|2415.68|2428.79|2415.79|2429.64|2416.64|2428.68|2415.68|33
1623507060000|2021-06-12 14:11:00|2428.78|2415.78|2430.42|2417.42|2430.42|2417.42|2428.77|2415.77|29
1623507070000|2021-06-12 14:11:10|2430.4|2417.4|2430.32|2417.32|2430.77|2417.77|2430.29|2417.29|33
1623507080000|2021-06-12 14:11:20|2430.33|2417.33|2431.22|2418.22|2431.22|2418.22|2430.33|2417.33|38
1623507090000|2021-06-12 14:11:30|2431.2|2418.2|2431.1|2418.1|2431.62|2418.62|2431.06|2418.06|38
1623507100000|2021-06-12 14:11:40|2431.12|2418.12|2430.46|2417.46|2431.12|2418.12|2430.02|2417.02|34
1623507110000|2021-06-12 14:11:50|2430.35|2417.35|2430.16|2417.16|2430.35|2417.35|2430.03|2417.03|34
1623507120000|2021-06-12 14:12:00|2430.19|2417.19|2429.64|2416.64|2430.19|2417.19|2429.19|2416.19|35
1623507130000|2021-06-12 14:12:10|2429.62|2416.62|2429.79|2416.79|2429.89|2416.89|2429.61|2416.61|31
1623507140000|2021-06-12 14:12:20|2429.93|2416.93|2427.38|2414.38|2430.23|2417.23|2427.17|2414.17|34
1623507150000|2021-06-12 14:12:30|2427.37|2414.37|2427.15|2414.15|2427.37|2414.37|2427.01|2414.01|30
1623507160000|2021-06-12 14:12:40|2427.12|2414.12|2428.03|2415.03|2428.03|2415.03|2426.93|2413.93|36
1623507170000|2021-06-12 14:12:50|2428.09|2415.09|2426.81|2413.81|2428.45|2415.45|2426.64|2413.64|38
1623507180000|2021-06-12 14:13:00|2426.98|2413.98|2427.86|2414.86|2428.01|2415.01|2426.98|2413.98|37
1623507190000|2021-06-12 14:13:10|2427.78|2414.78|2428.69|2415.69|2428.95|2415.95|2427.23|2414.23|37
1623507200000|2021-06-12 14:13:20|2428.93|2415.93|2428.8|2415.8|2429.06|2416.06|2428.39|2415.39|36
1623507210000|2021-06-12 14:13:30|2428.82|2415.82|2429.01|2416.01|2429.09|2416.09|2428.65|2415.65|36
1623507220000|2021-06-12 14:13:40|2428.98|2415.98|2429.37|2416.37|2429.43|2416.43|2428.96|2415.96|32
1623507230000|2021-06-12 14:13:50|2429.4|2416.4|2429.2|2416.2|2429.4|2416.4|2428.98|2415.98|33
1623507240000|2021-06-12 14:14:00|2429.02|2416.02|2429.88|2416.88|2429.88|2416.88|2428.61|2415.61|33
1623507250000|2021-06-12 14:14:10|2429.89|2416.89|2428.78|2415.78|2429.94|2416.94|2428.67|2415.67|34
1623507260000|2021-06-12 14:14:20|2429.06|2416.06|2429.25|2416.25|2429.34|2416.34|2428.99|2415.99|36
1623507270000|2021-06-12 14:14:30|2429.24|2416.24|2428.55|2415.55|2429.24|2416.24|2428.48|2415.48|31
1623507280000|2021-06-12 14:14:40|2428.56|2415.56|2429.14|2416.14|2429.2|2416.2|2428.52|2415.52|34
1623507290000|2021-06-12 14:14:50|2428.92|2415.92|2429.08|2416.08|2430.59|2417.59|2428.56|2415.56|36
1623507300000|2021-06-12 14:15:00|2429.05|2416.05|2428.2|2415.2|2429.09|2416.09|2428.09|2415.09|27
1623507310000|2021-06-12 14:15:10|2428.15|2415.15|2428.31|2415.31|2428.33|2415.33|2427.44|2414.44|31
1623507320000|2021-06-12 14:15:20|2428.25|2415.25|2428.28|2415.28|2428.28|2415.28|2427.9|2414.9|33
1623507330000|2021-06-12 14:15:30|2428.26|2415.26|2428.77|2415.77|2428.77|2415.77|2428.14|2415.14|35
1623507340000|2021-06-12 14:15:40|2428.76|2415.76|2429.2|2416.2|2429.34|2416.34|2428.7|2415.7|34
1623507350000|2021-06-12 14:15:50|2429.28|2416.28|2427.82|2414.82|2429.28|2416.28|2427.57|2414.57|37
1623507360000|2021-06-12 14:16:00|2427.79|2414.79|2429.05|2416.05|2429.05|2416.05|2427.79|2414.79|35
1623507370000|2021-06-12 14:16:10|2429.23|2416.23|2429.31|2416.31|2429.65|2416.65|2429.23|2416.23|34
1623507380000|2021-06-12 14:16:20|2429.37|2416.37|2429.6|2416.6|2429.64|2416.64|2429.32|2416.32|32
1623507390000|2021-06-12 14:16:30|2429.61|2416.61|2429.41|2416.41|2429.76|2416.76|2429.4|2416.4|30
1623507400000|2021-06-12 14:16:40|2429.4|2416.4|2429.6|2416.6|2429.61|2416.61|2429.35|2416.35|27
1623507410000|2021-06-12 14:16:50|2429.58|2416.58|2429.78|2416.78|2429.78|2416.78|2429.56|2416.56|15
1623507420000|2021-06-12 14:17:00|2429.75|2416.75|2428.18|2415.18|2429.9|2416.9|2428.11|2415.11|32
1623507430000|2021-06-12 14:17:10|2428.14|2415.14|2428.5|2415.5|2428.62|2415.62|2428.14|2415.14|31
1623507440000|2021-06-12 14:17:20|2428.46|2415.46|2428.81|2415.81|2428.87|2415.87|2428.46|2415.46|25
1623507450000|2021-06-12 14:17:30|2428.8|2415.8|2428.81|2415.81|2428.93|2415.93|2428.71|2415.71|28
1623507460000|2021-06-12 14:17:40|2428.89|2415.89|2428.91|2415.91|2428.96|2415.96|2428.69|2415.69|37
1623507470000|2021-06-12 14:17:50|2428.98|2415.98|2427.95|2414.95|2429|2416|2427.74|2414.74|33
1623507480000|2021-06-12 14:18:00|2428|2415|2427.53|2414.53|2428.09|2415.09|2427.37|2414.37|37
1623507490000|2021-06-12 14:18:10|2427.54|2414.54|2425.88|2412.88|2427.57|2414.57|2425.88|2412.88|34
1623507500000|2021-06-12 14:18:20|2425.85|2412.85|2422.32|2409.32|2425.85|2412.85|2422.3|2409.3|38
1623507510000|2021-06-12 14:18:30|2422.27|2409.27|2419.61|2406.61|2422.39|2409.39|2419.14|2406.14|40
1623507520000|2021-06-12 14:18:40|2419.59|2406.59|2417.48|2404.48|2419.59|2406.59|2417.4|2404.4|36
1623507530000|2021-06-12 14:18:50|2417.38|2404.38|2416.22|2403.22|2417.38|2404.38|2415.66|2402.66|34
1623507540000|2021-06-12 14:19:00|2416.19|2403.19|2417.72|2404.72|2418.11|2405.11|2416.19|2403.19|38
1623507550000|2021-06-12 14:19:10|2417.79|2404.79|2417.58|2404.58|2417.79|2404.79|2417.54|2404.54|32
1623507560000|2021-06-12 14:19:20|2417.61|2404.61|2414.53|2401.53|2417.69|2404.69|2414.53|2401.53|36
1623507570000|2021-06-12 14:19:30|2414.56|2401.56|2413.85|2400.85|2414.56|2401.56|2411.21|2398.21|39
1623507580000|2021-06-12 14:19:40|2414|2401|2414.37|2401.37|2414.37|2401.37|2413.07|2400.07|38
1623507590000|2021-06-12 14:19:50|2414.34|2401.34|2414.76|2401.76|2414.96|2401.96|2414.07|2401.07|32
1623507600000|2021-06-12 14:20:00|2414.84|2401.84|2414.94|2401.94|2415.86|2402.86|2414.18|2401.18|37
1623507610000|2021-06-12 14:20:10|2414.97|2401.97|2415.75|2402.75|2415.75|2402.75|2414.49|2401.49|39
1623507620000|2021-06-12 14:20:20|2415.82|2402.82|2415.31|2402.31|2416.28|2403.28|2415.22|2402.22|34
1623507630000|2021-06-12 14:20:30|2415.24|2402.24|2414.34|2401.34|2415.35|2402.35|2414.27|2401.27|38
1623507640000|2021-06-12 14:20:40|2414.36|2401.36|2412.68|2399.68|2414.39|2401.39|2412.68|2399.68|36
1623507650000|2021-06-12 14:20:50|2412.7|2399.7|2410.8|2397.8|2412.82|2399.82|2410.65|2397.65|37
1623507660000|2021-06-12 14:21:00|2410.9|2397.9|2412.8|2399.8|2413.09|2400.09|2410.9|2397.9|35
1623507670000|2021-06-12 14:21:10|2412.83|2399.83|2412.27|2399.27|2413.02|2400.02|2412.04|2399.04|38
1623507680000|2021-06-12 14:21:20|2412.31|2399.31|2414.32|2401.32|2414.32|2401.32|2412.31|2399.31|33
1623507690000|2021-06-12 14:21:30|2414.33|2401.33|2414.19|2401.19|2414.49|2401.49|2413.87|2400.87|35
1623507700000|2021-06-12 14:21:40|2414.17|2401.17|2416.43|2403.43|2416.43|2403.43|2414.17|2401.17|37
1623507710000|2021-06-12 14:21:50|2416.51|2403.51|2416.08|2403.08|2417.15|2404.15|2416.08|2403.08|35
1623507720000|2021-06-12 14:22:00|2416.11|2403.11|2416.36|2403.36|2416.74|2403.74|2416.11|2403.11|36
1623507730000|2021-06-12 14:22:10|2416.37|2403.37|2415.33|2402.33|2416.61|2403.61|2414.49|2401.49|38
1623507740000|2021-06-12 14:22:20|2415.34|2402.34|2415.16|2402.16|2415.38|2402.38|2414.95|2401.95|36
1623507750000|2021-06-12 14:22:30|2415.22|2402.22|2417.28|2404.28|2417.28|2404.28|2415.22|2402.22|36
1623507760000|2021-06-12 14:22:40|2417.21|2404.21|2418.99|2405.99|2419.03|2406.03|2417.21|2404.21|33
1623507770000|2021-06-12 14:22:50|2419.06|2406.06|2419.52|2406.52|2419.52|2406.52|2418.65|2405.65|39
1623507780000|2021-06-12 14:23:00|2419.57|2406.57|2418.35|2405.35|2419.57|2406.57|2418.21|2405.21|37
1623507790000|2021-06-12 14:23:10|2418.36|2405.36|2417.22|2404.22|2418.54|2405.54|2417.22|2404.22|35
1623507800000|2021-06-12 14:23:20|2417.2|2404.2|2416.35|2403.35|2417.21|2404.21|2415.75|2402.75|38
1623507810000|2021-06-12 14:23:30|2416.36|2403.36|2416.19|2403.19|2417.18|2404.18|2416.06|2403.06|38
1623507820000|2021-06-12 14:23:40|2415.89|2402.89|2415.26|2402.26|2415.96|2402.96|2415.18|2402.18|36
1623507830000|2021-06-12 14:23:50|2415.32|2402.32|2416.24|2403.24|2416.55|2403.55|2415.32|2402.32|30
1623507840000|2021-06-12 14:24:00|2416.23|2403.23|2417.84|2404.84|2417.84|2404.84|2415.76|2402.76|35
1623507850000|2021-06-12 14:24:10|2417.81|2404.81|2417.72|2404.72|2418|2405|2417.51|2404.51|31
1623507860000|2021-06-12 14:24:20|2417.7|2404.7|2418.15|2405.15|2418.22|2405.22|2417.63|2404.63|26
1623507870000|2021-06-12 14:24:30|2418.21|2405.21|2418.03|2405.03|2418.67|2405.67|2417.68|2404.68|37
1623507880000|2021-06-12 14:24:40|2418.01|2405.01|2418.19|2405.19|2418.22|2405.22|2417.89|2404.89|32
1623507890000|2021-06-12 14:24:50|2418.17|2405.17|2418.47|2405.47|2418.87|2405.87|2418.09|2405.09|24
1623507900000|2021-06-12 14:25:00|2418.46|2405.46|2419.01|2406.01|2419.01|2406.01|2418.46|2405.46|26
1623507910000|2021-06-12 14:25:10|2418.98|2405.98|2419.07|2406.07|2419.24|2406.24|2418.95|2405.95|30
1623507920000|2021-06-12 14:25:20|2419.04|2406.04|2419.05|2406.05|2419.12|2406.12|2418.84|2405.84|27
1623507930000|2021-06-12 14:25:30|2419.01|2406.01|2418.06|2405.06|2419.4|2406.4|2418.06|2405.06|29
1623507940000|2021-06-12 14:25:40|2418.04|2405.04|2418.79|2405.79|2418.89|2405.89|2417.97|2404.97|35
1623507950000|2021-06-12 14:25:50|2418.83|2405.83|2419.58|2406.58|2419.58|2406.58|2418.65|2405.65|33
1623507960000|2021-06-12 14:26:00|2419.72|2406.72|2420.22|2407.22|2420.75|2407.75|2419.58|2406.58|40
1623507970000|2021-06-12 14:26:10|2419.9|2406.9|2420.29|2407.29|2420.42|2407.42|2419.66|2406.66|40
1623507980000|2021-06-12 14:26:20|2420.33|2407.33|2420.36|2407.36|2420.57|2407.57|2420.05|2407.05|35
1623507990000|2021-06-12 14:26:30|2420.33|2407.33|2420.45|2407.45|2420.81|2407.81|2420.33|2407.33|32
1623508000000|2021-06-12 14:26:40|2420.41|2407.41|2420.24|2407.24|2420.61|2407.61|2420.05|2407.05|37
1623508010000|2021-06-12 14:26:50|2420.26|2407.26|2420.55|2407.55|2420.69|2407.69|2420.26|2407.26|33
1623508020000|2021-06-12 14:27:00|2420.49|2407.49|2420.59|2407.59|2420.68|2407.68|2420.38|2407.38|28
1623508030000|2021-06-12 14:27:10|2420.56|2407.56|2420.59|2407.59|2420.71|2407.71|2420.48|2407.48|25
1623508040000|2021-06-12 14:27:20|2420.58|2407.58|2420.99|2407.99|2421.05|2408.05|2420.56|2407.56|31
1623508050000|2021-06-12 14:27:30|2420.96|2407.96|2421.41|2408.41|2421.44|2408.44|2419.94|2406.94|35
1623508060000|2021-06-12 14:27:40|2421.43|2408.43|2420.66|2407.66|2421.78|2408.78|2420.43|2407.43|36
1623508070000|2021-06-12 14:27:50|2420.68|2407.68|2420.42|2407.42|2420.68|2407.68|2420.24|2407.24|35
1623508080000|2021-06-12 14:28:00|2420.41|2407.41|2421.05|2408.05|2421.08|2408.08|2420.27|2407.27|31
1623508090000|2021-06-12 14:28:10|2421.12|2408.12|2422.18|2409.18|2422.18|2409.18|2421.12|2408.12|36
1623508100000|2021-06-12 14:28:20|2421.98|2408.98|2422.59|2409.59|2422.61|2409.61|2421.38|2408.38|36
1623508110000|2021-06-12 14:28:30|2422.66|2409.66|2423.95|2410.95|2423.99|2410.99|2422.66|2409.66|34
1623508120000|2021-06-12 14:28:40|2423.76|2410.76|2423.49|2410.49|2424.38|2411.38|2423.49|2410.49|35
1623508130000|2021-06-12 14:28:50|2423.48|2410.48|2424.03|2411.03|2424.33|2411.33|2423.48|2410.48|32
1623508140000|2021-06-12 14:29:00|2424.05|2411.05|2425.01|2412.01|2425.01|2412.01|2424.01|2411.01|34
1623508150000|2021-06-12 14:29:10|2425.05|2412.05|2423.73|2410.73|2425.13|2412.13|2423.72|2410.72|35
1623508160000|2021-06-12 14:29:20|2423.74|2410.74|2422.52|2409.52|2423.75|2410.75|2422.5|2409.5|35
1623508170000|2021-06-12 14:29:30|2422.5|2409.5|2423.09|2410.09|2423.22|2410.22|2422.34|2409.34|21
1623508180000|2021-06-12 14:29:40|2423.07|2410.07|2423.76|2410.76|2423.76|2410.76|2422.74|2409.74|30
1623508190000|2021-06-12 14:29:50|2423.8|2410.8|2424.27|2411.27|2424.34|2411.34|2423.68|2410.68|32
1623508200000|2021-06-12 14:30:00|2424.33|2411.33|2421.23|2408.23|2424.34|2411.34|2421|2408|39
1623508210000|2021-06-12 14:30:10|2421.24|2408.24|2421.38|2408.38|2421.52|2408.52|2421.03|2408.03|37
1623508220000|2021-06-12 14:30:20|2421.31|2408.31|2420.33|2407.33|2421.54|2408.54|2420.28|2407.28|38
1623508230000|2021-06-12 14:30:30|2420.23|2407.23|2420.84|2407.84|2421.05|2408.05|2420|2407|34
1623508240000|2021-06-12 14:30:40|2420.86|2407.86|2421.85|2408.85|2421.91|2408.91|2420.73|2407.73|36
1623508250000|2021-06-12 14:30:50|2421.84|2408.84|2422.04|2409.04|2422.07|2409.07|2421.47|2408.47|38
1623508260000|2021-06-12 14:31:00|2422.03|2409.03|2422.6|2409.6|2422.71|2409.71|2421.93|2408.93|36
1623508270000|2021-06-12 14:31:10|2422.73|2409.73|2424.8|2411.8|2424.8|2411.8|2422.49|2409.49|34
1623508280000|2021-06-12 14:31:20|2424.77|2411.77|2424.83|2411.83|2424.83|2411.83|2424.43|2411.43|30
1623508290000|2021-06-12 14:31:30|2424.84|2411.84|2426.46|2413.46|2426.56|2413.56|2424.84|2411.84|34
1623508300000|2021-06-12 14:31:40|2428.31|2415.31|2428.72|2415.72|2428.72|2415.72|2427.38|2414.38|37
1623508310000|2021-06-12 14:31:50|2428.89|2415.89|2428.7|2415.7|2429.06|2416.06|2428.48|2415.48|36
1623508320000|2021-06-12 14:32:00|2428.69|2415.69|2429.65|2416.65|2429.65|2416.65|2428.46|2415.46|35
1623508330000|2021-06-12 14:32:10|2429.64|2416.64|2428.4|2415.4|2429.68|2416.68|2428.36|2415.36|35
1623508340000|2021-06-12 14:32:20|2428.17|2415.17|2426.88|2413.88|2428.17|2415.17|2426.58|2413.58|35
1623508350000|2021-06-12 14:32:30|2426.87|2413.87|2428.23|2415.23|2428.23|2415.23|2426.72|2413.72|36
1623508360000|2021-06-12 14:32:40|2428.25|2415.25|2428.78|2415.78|2428.8|2415.8|2428.2|2415.2|36
1623508370000|2021-06-12 14:32:50|2428.76|2415.76|2428.96|2415.96|2429|2416|2428.49|2415.49|34
1623508380000|2021-06-12 14:33:00|2429|2416|2427.92|2414.92|2429|2416|2427.71|2414.71|32
1623508390000|2021-06-12 14:33:10|2428.14|2415.14|2427.73|2414.73|2428.33|2415.33|2427.73|2414.73|34
1623508400000|2021-06-12 14:33:20|2427.46|2414.46|2427.03|2414.03|2427.46|2414.46|2426.87|2413.87|36
1623508410000|2021-06-12 14:33:30|2427.1|2414.1|2427.23|2414.23|2427.23|2414.23|2427.07|2414.07|31
1623508420000|2021-06-12 14:33:40|2427.16|2414.16|2427.4|2414.4|2427.64|2414.64|2427.12|2414.12|34
1623508430000|2021-06-12 14:33:50|2427.5|2414.5|2427.69|2414.69|2427.82|2414.82|2427.35|2414.35|31
1623508440000|2021-06-12 14:34:00|2427.65|2414.65|2426.87|2413.87|2427.78|2414.78|2426.75|2413.75|35
1623508450000|2021-06-12 14:34:10|2426.76|2413.76|2426.09|2413.09|2426.77|2413.77|2425.35|2412.35|38
1623508460000|2021-06-12 14:34:20|2426.07|2413.07|2423.8|2410.8|2426.47|2413.47|2423.78|2410.78|39
1623508470000|2021-06-12 14:34:30|2423.83|2410.83|2424.64|2411.64|2424.76|2411.76|2423.54|2410.54|38
1623508480000|2021-06-12 14:34:40|2424.62|2411.62|2424.21|2411.21|2424.62|2411.62|2424.06|2411.06|37
1623508490000|2021-06-12 14:34:50|2424.09|2411.09|2421.98|2408.98|2424.09|2411.09|2421.98|2408.98|37
1623508500000|2021-06-12 14:35:00|2421.99|2408.99|2423.73|2410.73|2423.74|2410.74|2421.89|2408.89|35
1623508510000|2021-06-12 14:35:10|2423.76|2410.76|2424.33|2411.33|2424.49|2411.49|2423.44|2410.44|36
1623508520000|2021-06-12 14:35:20|2424.5|2411.5|2425.65|2412.65|2425.94|2412.94|2424.37|2411.37|37
1623508530000|2021-06-12 14:35:30|2425.67|2412.67|2426.42|2413.42|2426.67|2413.67|2425.42|2412.42|34
1623508540000|2021-06-12 14:35:40|2426.37|2413.37|2426.84|2413.84|2426.89|2413.89|2425.99|2412.99|37
1623508550000|2021-06-12 14:35:50|2426.87|2413.87|2426.35|2413.35|2426.97|2413.97|2426.09|2413.09|38
1623508560000|2021-06-12 14:36:00|2426.4|2413.4|2425.25|2412.25|2426.61|2413.61|2425.25|2412.25|35
1623508570000|2021-06-12 14:36:10|2425.28|2412.28|2425.47|2412.47|2425.53|2412.53|2424.81|2411.81|38
1623508580000|2021-06-12 14:36:20|2425.48|2412.48|2423.82|2410.82|2425.5|2412.5|2423.82|2410.82|37
1623508590000|2021-06-12 14:36:30|2423.63|2410.63|2424.27|2411.27|2424.47|2411.47|2423.63|2410.63|37
1623508600000|2021-06-12 14:36:40|2424.28|2411.28|2424.07|2411.07|2424.44|2411.44|2423.98|2410.98|34
1623508610000|2021-06-12 14:36:50|2424.05|2411.05|2423.39|2410.39|2424.05|2411.05|2423.16|2410.16|37
1623508620000|2021-06-12 14:37:00|2423.29|2410.29|2422.28|2409.28|2423.38|2410.38|2422.22|2409.22|38
1623508630000|2021-06-12 14:37:10|2422.12|2409.12|2421.59|2408.59|2422.14|2409.14|2421.59|2408.59|36
1623508640000|2021-06-12 14:37:20|2421.71|2408.71|2421.32|2408.32|2421.71|2408.71|2420.91|2407.91|38
1623508650000|2021-06-12 14:37:30|2421.3|2408.3|2422.31|2409.31|2422.31|2409.31|2421.3|2408.3|37
1623508660000|2021-06-12 14:37:40|2422.28|2409.28|2420.46|2407.46|2422.38|2409.38|2420.46|2407.46|38
1623508670000|2021-06-12 14:37:50|2420.5|2407.5|2420.54|2407.54|2420.85|2407.85|2420.18|2407.18|37
1623508680000|2021-06-12 14:38:00|2420.51|2407.51|2419.13|2406.13|2420.61|2407.61|2419.13|2406.13|34
1623508690000|2021-06-12 14:38:10|2419.15|2406.15|2418.22|2405.22|2419.15|2406.15|2418.19|2405.19|36
1623508700000|2021-06-12 14:38:20|2418.23|2405.23|2419.8|2406.8|2420.19|2407.19|2418.22|2405.22|30
1623508710000|2021-06-12 14:38:30|2419.74|2406.74|2420.7|2407.7|2420.98|2407.98|2419.74|2406.74|35
1623508720000|2021-06-12 14:38:40|2420.69|2407.69|2420.62|2407.62|2420.79|2407.79|2420.36|2407.36|36
1623508730000|2021-06-12 14:38:50|2420.61|2407.61|2422.03|2409.03|2422.22|2409.22|2420.14|2407.14|29
1623508740000|2021-06-12 14:39:00|2422|2409|2422.77|2409.77|2423.16|2410.16|2421.88|2408.88|32
1623508750000|2021-06-12 14:39:10|2422.53|2409.53|2423.94|2410.94|2423.95|2410.95|2422.48|2409.48|37
1623508760000|2021-06-12 14:39:20|2423.96|2410.96|2424.6|2411.6|2424.6|2411.6|2423.96|2410.96|30
1623508770000|2021-06-12 14:39:30|2424.59|2411.59|2422.89|2409.89|2424.66|2411.66|2422.81|2409.81|29
1623508780000|2021-06-12 14:39:40|2422.87|2409.87|2422.85|2409.85|2423.6|2410.6|2422.85|2409.85|38
1623508790000|2021-06-12 14:39:50|2422.79|2409.79|2422.47|2409.47|2422.79|2409.79|2422.04|2409.04|39
1623508800000|2021-06-12 14:40:00|2422.36|2409.36|2421.13|2408.13|2422.41|2409.41|2421.12|2408.12|34
1623508810000|2021-06-12 14:40:10|2421.16|2408.16|2420.8|2407.8|2421.28|2408.28|2420.52|2407.52|36
1623508820000|2021-06-12 14:40:20|2420.54|2407.54|2420.01|2407.01|2420.67|2407.67|2419.8|2406.8|36
1623508830000|2021-06-12 14:40:30|2420.02|2407.02|2421.2|2408.2|2421.31|2408.31|2419.8|2406.8|33
1623508840000|2021-06-12 14:40:40|2421.12|2408.12|2421.23|2408.23|2421.6|2408.6|2420.94|2407.94|39
1623508850000|2021-06-12 14:40:50|2421.24|2408.24|2422.61|2409.61|2422.69|2409.69|2421.11|2408.11|33
1623508860000|2021-06-12 14:41:00|2422.71|2409.71|2423.51|2410.51|2423.97|2410.97|2422.5|2409.5|36
1623508870000|2021-06-12 14:41:10|2423.59|2410.59|2425.28|2412.28|2425.44|2412.44|2423.59|2410.59|35
1623508880000|2021-06-12 14:41:20|2425.23|2412.23|2425.16|2412.16|2425.53|2412.53|2425.1|2412.1|34
1623508890000|2021-06-12 14:41:30|2425.15|2412.15|2425.11|2412.11|2425.5|2412.5|2424.92|2411.92|33
1623508900000|2021-06-12 14:41:40|2424.91|2411.91|2424.47|2411.47|2425.19|2412.19|2424.2|2411.2|36
1623508910000|2021-06-12 14:41:50|2424.33|2411.33|2424|2411|2424.42|2411.42|2423.58|2410.58|37
1623508920000|2021-06-12 14:42:00|2424.3|2411.3|2425.05|2412.05|2425.15|2412.15|2424.21|2411.21|36
1623508930000|2021-06-12 14:42:10|2425.01|2412.01|2425.41|2412.41|2425.53|2412.53|2424.81|2411.81|36
1623508940000|2021-06-12 14:42:20|2425.35|2412.35|2425.41|2412.41|2425.59|2412.59|2425.2|2412.2|35
1623508950000|2021-06-12 14:42:30|2425.45|2412.45|2425.42|2412.42|2425.59|2412.59|2425.24|2412.24|36
1623508960000|2021-06-12 14:42:40|2425.36|2412.36|2425.07|2412.07|2425.48|2412.48|2424.16|2411.16|36
1623508970000|2021-06-12 14:42:50|2425.18|2412.18|2425.44|2412.44|2425.59|2412.59|2425.18|2412.18|37
1623508980000|2021-06-12 14:43:00|2425.4|2412.4|2425.15|2412.15|2425.76|2412.76|2425.02|2412.02|37
1623508990000|2021-06-12 14:43:10|2425.22|2412.22|2425.14|2412.14|2425.59|2412.59|2425.1|2412.1|35
1623509000000|2021-06-12 14:43:20|2424.98|2411.98|2425.07|2412.07|2425.09|2412.09|2424.46|2411.46|37
1623509010000|2021-06-12 14:43:30|2425.02|2412.02|2424.51|2411.51|2425.23|2412.23|2424.51|2411.51|36
1623509020000|2021-06-12 14:43:40|2424.5|2411.5|2423.81|2410.81|2424.5|2411.5|2423.76|2410.76|37
1623509030000|2021-06-12 14:43:50|2423.77|2410.77|2423.29|2410.29|2423.84|2410.84|2423.04|2410.04|34
1623509040000|2021-06-12 14:44:00|2423.27|2410.27|2424.56|2411.56|2425.05|2412.05|2423.27|2410.27|35
1623509050000|2021-06-12 14:44:10|2424.41|2411.41|2424.29|2411.29|2424.48|2411.48|2424.15|2411.15|33
1623509060000|2021-06-12 14:44:20|2424.27|2411.27|2424.35|2411.35|2424.75|2411.75|2424.21|2411.21|38
1623509070000|2021-06-12 14:44:30|2424.34|2411.34|2423.96|2410.96|2424.5|2411.5|2423.87|2410.87|32
1623509080000|2021-06-12 14:44:40|2423.94|2410.94|2423.88|2410.88|2423.94|2410.94|2423.42|2410.42|24
1623509090000|2021-06-12 14:44:50|2423.79|2410.79|2422.67|2409.67|2423.88|2410.88|2422.67|2409.67|20
1623509100000|2021-06-12 14:45:00|2422.59|2409.59|2423.67|2410.67|2423.68|2410.68|2422.48|2409.48|28
1623509110000|2021-06-12 14:45:10|2423.68|2410.68|2424.1|2411.1|2424.27|2411.27|2423.48|2410.48|26
1623509120000|2021-06-12 14:45:20|2424.14|2411.14|2424.6|2411.6|2424.62|2411.62|2424.08|2411.08|31
1623509130000|2021-06-12 14:45:30|2424.62|2411.62|2425.19|2412.19|2425.36|2412.36|2424.53|2411.53|34
1623509140000|2021-06-12 14:45:40|2425.25|2412.25|2425.75|2412.75|2425.91|2412.91|2425.17|2412.17|37
1623509150000|2021-06-12 14:45:50|2425.7|2412.7|2425.49|2412.49|2425.73|2412.73|2425.32|2412.32|37
1623509160000|2021-06-12 14:46:00|2425.47|2412.47|2433.46|2420.46|2433.46|2420.46|2425.47|2412.47|35
1623509170000|2021-06-12 14:46:10|2434.46|2421.46|2438.36|2425.36|2440.36|2427.36|2434.46|2421.46|39
1623509180000|2021-06-12 14:46:20|2438.84|2425.84|2437.35|2424.35|2438.84|2425.84|2436.85|2423.85|38
1623509190000|2021-06-12 14:46:30|2437.36|2424.36|2437.75|2424.75|2438.23|2425.23|2437.21|2424.21|29
1623509200000|2021-06-12 14:46:40|2437.67|2424.67|2437.14|2424.14|2437.67|2424.67|2436.89|2423.89|38
1623509210000|2021-06-12 14:46:50|2437.2|2424.2|2436.71|2423.71|2437.29|2424.29|2435.68|2422.68|37
1623509220000|2021-06-12 14:47:00|2436.64|2423.64|2435.88|2422.88|2436.74|2423.74|2434.65|2421.65|32
1623509230000|2021-06-12 14:47:10|2435.7|2422.7|2434.76|2421.76|2436.17|2423.17|2434.38|2421.38|39
1623509240000|2021-06-12 14:47:20|2434.66|2421.66|2434.45|2421.45|2435.35|2422.35|2434.44|2421.44|39
1623509250000|2021-06-12 14:47:30|2434.58|2421.58|2433.47|2420.47|2434.68|2421.68|2433.38|2420.38|30
1623509260000|2021-06-12 14:47:40|2433.38|2420.38|2435.15|2422.15|2435.17|2422.17|2433.32|2420.32|36
1623509270000|2021-06-12 14:47:50|2435.13|2422.13|2435.55|2422.55|2435.96|2422.96|2435.13|2422.13|40
1623509280000|2021-06-12 14:48:00|2435.57|2422.57|2434.06|2421.06|2435.62|2422.62|2433.92|2420.92|35
1623509290000|2021-06-12 14:48:10|2434.14|2421.14|2432.49|2419.49|2434.14|2421.14|2432.3|2419.3|38
1623509300000|2021-06-12 14:48:20|2432.02|2419.02|2431.8|2418.8|2432.68|2419.68|2431.36|2418.36|37
1623509310000|2021-06-12 14:48:30|2431.95|2418.95|2431.18|2418.18|2431.98|2418.98|2430.63|2417.63|38
1623509320000|2021-06-12 14:48:40|2431.21|2418.21|2431.6|2418.6|2432.58|2419.58|2431.02|2418.02|35
1623509330000|2021-06-12 14:48:50|2431.54|2418.54|2431.11|2418.11|2431.54|2418.54|2430.82|2417.82|39
1623509340000|2021-06-12 14:49:00|2430.83|2417.83|2431.49|2418.49|2431.49|2418.49|2430.46|2417.46|35
1623509350000|2021-06-12 14:49:10|2431.54|2418.54|2431.5|2418.5|2432.03|2419.03|2431.28|2418.28|34
1623509360000|2021-06-12 14:49:20|2431.56|2418.56|2431.57|2418.57|2431.57|2418.57|2431.39|2418.39|30
1623509370000|2021-06-12 14:49:30|2431.45|2418.45|2431.39|2418.39|2431.57|2418.57|2431.39|2418.39|15
1623509380000|2021-06-12 14:49:40|2431.24|2418.24|2430.92|2417.92|2431.24|2418.24|2430.91|2417.91|22
1623509390000|2021-06-12 14:49:50|2430.97|2417.97|2430.36|2417.36|2431|2418|2430.27|2417.27|31
1623509400000|2021-06-12 14:50:00|2430.29|2417.29|2430.89|2417.89|2431.56|2418.56|2430.2|2417.2|32
1623509410000|2021-06-12 14:50:10|2430.78|2417.78|2429.18|2416.18|2430.85|2417.85|2429.18|2416.18|35
1623509420000|2021-06-12 14:50:20|2429.37|2416.37|2429.61|2416.61|2429.74|2416.74|2429.18|2416.18|36
1623509430000|2021-06-12 14:50:30|2429.46|2416.46|2428.16|2415.16|2429.63|2416.63|2427.97|2414.97|37
1623509440000|2021-06-12 14:50:40|2428.2|2415.2|2427.78|2414.78|2428.46|2415.46|2427.45|2414.45|38
1623509450000|2021-06-12 14:50:50|2427.81|2414.81|2430.88|2417.88|2430.95|2417.95|2427.81|2414.81|36
1623509460000|2021-06-12 14:51:00|2430.66|2417.66|2429.97|2416.97|2430.71|2417.71|2428.84|2415.84|39
1623509470000|2021-06-12 14:51:10|2429.99|2416.99|2430.72|2417.72|2431.62|2418.62|2429.99|2416.99|37
1623509480000|2021-06-12 14:51:20|2430.71|2417.71|2429.81|2416.81|2430.9|2417.9|2429.81|2416.81|35
1623509490000|2021-06-12 14:51:30|2429.73|2416.73|2429.18|2416.18|2429.73|2416.73|2429.08|2416.08|33
1623509500000|2021-06-12 14:51:40|2429.16|2416.16|2428.49|2415.49|2429.68|2416.68|2428.49|2415.49|33
1623509510000|2021-06-12 14:51:50|2428.48|2415.48|2428.38|2415.38|2429.06|2416.06|2428.29|2415.29|31
1623509520000|2021-06-12 14:52:00|2428.39|2415.39|2426.93|2413.93|2428.44|2415.44|2426.88|2413.88|38
1623509530000|2021-06-12 14:52:10|2426.92|2413.92|2426.63|2413.63|2427.59|2414.59|2426.54|2413.54|36
1623509540000|2021-06-12 14:52:20|2426.65|2413.65|2426.59|2413.59|2426.73|2413.73|2426.52|2413.52|27
1623509550000|2021-06-12 14:52:30|2426.54|2413.54|2427.06|2414.06|2427.12|2414.12|2426.43|2413.43|32
1623509560000|2021-06-12 14:52:40|2427|2414|2426.98|2413.98|2427.19|2414.19|2426.67|2413.67|35
1623509570000|2021-06-12 14:52:50|2427|2414|2426.55|2413.55|2427.1|2414.1|2426.55|2413.55|34
1623509580000|2021-06-12 14:53:00|2426.48|2413.48|2428.07|2415.07|2428.52|2415.52|2426.47|2413.47|32
1623509590000|2021-06-12 14:53:10|2427.65|2414.65|2426.73|2413.73|2427.66|2414.66|2426.72|2413.72|30
1623509600000|2021-06-12 14:53:20|2426.71|2413.71|2426.22|2413.22|2426.74|2413.74|2426.21|2413.21|37
1623509610000|2021-06-12 14:53:30|2426.28|2413.28|2423.39|2410.39|2426.5|2413.5|2423.36|2410.36|39
1623509620000|2021-06-12 14:53:40|2423.53|2410.53|2423.59|2410.59|2423.75|2410.75|2423.16|2410.16|37
1623509630000|2021-06-12 14:53:50|2423.6|2410.6|2422.47|2409.47|2423.6|2410.6|2422.47|2409.47|34
1623509640000|2021-06-12 14:54:00|2422.39|2409.39|2422.32|2409.32|2422.91|2409.91|2422.04|2409.04|36
1623509650000|2021-06-12 14:54:10|2422.22|2409.22|2421.48|2408.48|2422.22|2409.22|2421.48|2408.48|39
1623509660000|2021-06-12 14:54:20|2421.52|2408.52|2429.14|2416.14|2430.92|2417.92|2421.3|2408.3|37
1623509670000|2021-06-12 14:54:30|2428.22|2415.22|2427.78|2414.78|2428.9|2415.9|2426.39|2413.39|39
1623509680000|2021-06-12 14:54:40|2428.09|2415.09|2428.64|2415.64|2429.38|2416.38|2427.34|2414.34|32
1623509690000|2021-06-12 14:54:50|2428.66|2415.66|2429.95|2416.95|2430.61|2417.61|2428.66|2415.66|37
1623509700000|2021-06-12 14:55:00|2429.61|2416.61|2430.23|2417.23|2430.31|2417.31|2428.48|2415.48|30
1623509710000|2021-06-12 14:55:10|2430.24|2417.24|2430.26|2417.26|2430.87|2417.87|2430.01|2417.01|31
1623509720000|2021-06-12 14:55:20|2430.29|2417.29|2432.11|2419.11|2432.9|2419.9|2430.22|2417.22|38
1623509730000|2021-06-12 14:55:30|2431.53|2418.53|2431.38|2418.38|2432.45|2419.45|2430.85|2417.85|37
1623509740000|2021-06-12 14:55:40|2431.44|2418.44|2432.14|2419.14|2432.35|2419.35|2431.01|2418.01|37
1623509750000|2021-06-12 14:55:50|2432.11|2419.11|2432.41|2419.41|2433.71|2420.71|2432.11|2419.11|39
1623509760000|2021-06-12 14:56:00|2431.93|2418.93|2433.48|2420.48|2433.51|2420.51|2431.93|2418.93|35
1623509770000|2021-06-12 14:56:10|2433.65|2420.65|2433.16|2420.16|2433.86|2420.86|2432.81|2419.81|34
1623509780000|2021-06-12 14:56:20|2433.12|2420.12|2432.99|2419.99|2433.3|2420.3|2432.34|2419.34|34
1623509790000|2021-06-12 14:56:30|2432.67|2419.67|2432.71|2419.71|2433.08|2420.08|2432.52|2419.52|33
1623509800000|2021-06-12 14:56:40|2432.83|2419.83|2433.53|2420.53|2433.59|2420.59|2432.64|2419.64|25
1623509810000|2021-06-12 14:56:50|2433.51|2420.51|2432.49|2419.49|2433.89|2420.89|2432.49|2419.49|31
1623509820000|2021-06-12 14:57:00|2432.42|2419.42|2432.08|2419.08|2433.03|2420.03|2431.96|2418.96|33
1623509830000|2021-06-12 14:57:10|2432.21|2419.21|2430.35|2417.35|2432.21|2419.21|2430.34|2417.34|34
1623509840000|2021-06-12 14:57:20|2430.29|2417.29|2430.59|2417.59|2430.62|2417.62|2430.27|2417.27|31
1623509850000|2021-06-12 14:57:30|2430.55|2417.55|2429.55|2416.55|2430.55|2417.55|2429.37|2416.37|29
1623509860000|2021-06-12 14:57:40|2429.53|2416.53|2429.56|2416.56|2429.6|2416.6|2429.26|2416.26|37
1623509870000|2021-06-12 14:57:50|2429.52|2416.52|2429.94|2416.94|2430.09|2417.09|2429.44|2416.44|26
1623509880000|2021-06-12 14:58:00|2429.93|2416.93|2430.65|2417.65|2430.67|2417.67|2429.8|2416.8|26
1623509890000|2021-06-12 14:58:10|2430.67|2417.67|2430.36|2417.36|2430.89|2417.89|2430.25|2417.25|28
1623509900000|2021-06-12 14:58:20|2430.38|2417.38|2428.24|2415.24|2430.38|2417.38|2428.19|2415.19|32
1623509910000|2021-06-12 14:58:30|2428.25|2415.25|2428.71|2415.71|2428.74|2415.74|2427.56|2414.56|36
1623509920000|2021-06-12 14:58:40|2428.89|2415.89|2428.88|2415.88|2429|2416|2428.82|2415.82|34
1623509930000|2021-06-12 14:58:50|2428.89|2415.89|2429.22|2416.22|2429.22|2416.22|2428.89|2415.89|32
1623509940000|2021-06-12 14:59:00|2429.18|2416.18|2428.25|2415.25|2429.31|2416.31|2428.15|2415.15|35
1623509950000|2021-06-12 14:59:10|2428.23|2415.23|2427.86|2414.86|2428.37|2415.37|2427.42|2414.42|39
1623509960000|2021-06-12 14:59:20|2427.89|2414.89|2429.27|2416.27|2429.27|2416.27|2427.89|2414.89|31
1623509970000|2021-06-12 14:59:30|2429.21|2416.21|2429.05|2416.05|2429.37|2416.37|2428.92|2415.92|32
1623509980000|2021-06-12 14:59:40|2429.01|2416.01|2428.16|2415.16|2429.01|2416.01|2427.97|2414.97|34
1623509990000|2021-06-12 14:59:50|2428.27|2415.27|2428.29|2415.29|2428.35|2415.35|2428.21|2415.21|21
1623510000000|2021-06-12 15:00:00|2428.2|2415.2|2432.2|2419.2|2432.2|2419.2|2428.14|2415.14|38
1623510010000|2021-06-12 15:00:10|2432.32|2419.32|2432.54|2419.54|2432.56|2419.56|2431.77|2418.77|33
1623510020000|2021-06-12 15:00:20|2432.53|2419.53|2432.67|2419.67|2432.7|2419.7|2432.43|2419.43|28
1623510030000|2021-06-12 15:00:30|2432.7|2419.7|2433.69|2420.69|2433.97|2420.97|2432.57|2419.57|34
1623510040000|2021-06-12 15:00:40|2433.72|2420.72|2434.47|2421.47|2434.69|2421.69|2433.24|2420.24|36
1623510050000|2021-06-12 15:00:50|2434.6|2421.6|2434|2421|2434.9|2421.9|2433.9|2420.9|35
1623510060000|2021-06-12 15:01:00|2434.13|2421.13|2433.65|2420.65|2434.4|2421.4|2433.43|2420.43|33
1623510070000|2021-06-12 15:01:10|2434.03|2421.03|2435.4|2422.4|2435.45|2422.45|2434.03|2421.03|34
1623510080000|2021-06-12 15:01:20|2435.37|2422.37|2435.74|2422.74|2435.86|2422.86|2435.32|2422.32|30
1623510090000|2021-06-12 15:01:30|2435.64|2422.64|2436.53|2423.53|2436.53|2423.53|2435.62|2422.62|33
1623510100000|2021-06-12 15:01:40|2436.73|2423.73|2436.59|2423.59|2438.41|2425.41|2436.59|2423.59|35
1623510110000|2021-06-12 15:01:50|2436.6|2423.6|2436.25|2423.25|2436.6|2423.6|2436|2423|36
1623510120000|2021-06-12 15:02:00|2436.28|2423.28|2435.55|2422.55|2436.66|2423.66|2435.46|2422.46|34
1623510130000|2021-06-12 15:02:10|2435.6|2422.6|2435.72|2422.72|2435.94|2422.94|2435.37|2422.37|28
1623510140000|2021-06-12 15:02:20|2435.69|2422.69|2436.42|2423.42|2436.42|2423.42|2435.65|2422.65|33
1623510150000|2021-06-12 15:02:30|2436.43|2423.43|2435.7|2422.7|2436.66|2423.66|2435.62|2422.62|37
1623510160000|2021-06-12 15:02:40|2435.74|2422.74|2436.5|2423.5|2436.52|2423.52|2435.63|2422.63|37
1623510170000|2021-06-12 15:02:50|2436.52|2423.52|2436.38|2423.38|2436.77|2423.77|2436.07|2423.07|39
1623510180000|2021-06-12 15:03:00|2436.31|2423.31|2437.86|2424.86|2437.93|2424.93|2436.23|2423.23|35
1623510190000|2021-06-12 15:03:10|2437.68|2424.68|2437.64|2424.64|2437.69|2424.69|2437.21|2424.21|35
1623510200000|2021-06-12 15:03:20|2437.75|2424.75|2438.25|2425.25|2438.65|2425.65|2437.64|2424.64|38
1623510210000|2021-06-12 15:03:30|2438.35|2425.35|2438.7|2425.7|2439.11|2426.11|2438.34|2425.34|37
1623510220000|2021-06-12 15:03:40|2438.64|2425.64|2438.87|2425.87|2438.94|2425.94|2438.44|2425.44|29
1623510230000|2021-06-12 15:03:50|2439.02|2426.02|2439.4|2426.4|2439.51|2426.51|2438.98|2425.98|24
1623510240000|2021-06-12 15:04:00|2439.26|2426.26|2438.11|2425.11|2439.42|2426.42|2438.07|2425.07|25
1623510250000|2021-06-12 15:04:10|2438.16|2425.16|2437.81|2424.81|2438.16|2425.16|2436.81|2423.81|33
1623510260000|2021-06-12 15:04:20|2437.87|2424.87|2438.43|2425.43|2438.53|2425.53|2437.87|2424.87|33
1623510270000|2021-06-12 15:04:30|2438.47|2425.47|2439.18|2426.18|2439.18|2426.18|2438.37|2425.37|32
1623510280000|2021-06-12 15:04:40|2439.28|2426.28|2439.05|2426.05|2439.39|2426.39|2438.82|2425.82|34
1623510290000|2021-06-12 15:04:50|2439.2|2426.2|2439.48|2426.48|2439.58|2426.58|2439.12|2426.12|36
1623510300000|2021-06-12 15:05:00|2439.47|2426.47|2438.12|2425.12|2439.48|2426.48|2437.84|2424.84|39
1623510310000|2021-06-12 15:05:10|2438.07|2425.07|2437.77|2424.77|2438.23|2425.23|2437.04|2424.04|39
1623510320000|2021-06-12 15:05:20|2437.75|2424.75|2437.57|2424.57|2438.25|2425.25|2437.57|2424.57|33
1623510330000|2021-06-12 15:05:30|2437.53|2424.53|2439.48|2426.48|2439.65|2426.65|2437.5|2424.5|39
1623510340000|2021-06-12 15:05:40|2439.39|2426.39|2439.15|2426.15|2439.39|2426.39|2438.79|2425.79|37
1623510350000|2021-06-12 15:05:50|2439.28|2426.28|2439.4|2426.4|2439.41|2426.41|2438.93|2425.93|38
1623510360000|2021-06-12 15:06:00|2439.45|2426.45|2439.74|2426.74|2440.67|2427.67|2439.45|2426.45|39
1623510370000|2021-06-12 15:06:10|2439.78|2426.78|2439.29|2426.29|2439.8|2426.8|2439.05|2426.05|35
1623510380000|2021-06-12 15:06:20|2439.33|2426.33|2439.03|2426.03|2439.42|2426.42|2438.62|2425.62|35
1623510390000|2021-06-12 15:06:30|2439.02|2426.02|2438.94|2425.94|2439.27|2426.27|2438.85|2425.85|36
1623510400000|2021-06-12 15:06:40|2438.89|2425.89|2438.9|2425.9|2439.17|2426.17|2438.78|2425.78|35
1623510410000|2021-06-12 15:06:50|2438.91|2425.91|2439.69|2426.69|2439.75|2426.75|2438.91|2425.91|35
1623510420000|2021-06-12 15:07:00|2439.75|2426.75|2441.33|2428.33|2441.85|2428.85|2439.66|2426.66|36
1623510430000|2021-06-12 15:07:10|2441.04|2428.04|2441.24|2428.24|2441.85|2428.85|2440.77|2427.77|38
1623510440000|2021-06-12 15:07:20|2441.09|2428.09|2442.16|2429.16|2442.25|2429.25|2440.76|2427.76|35
1623510450000|2021-06-12 15:07:30|2442.22|2429.22|2442.69|2429.69|2443.13|2430.13|2442.16|2429.16|36
1623510460000|2021-06-12 15:07:40|2442.62|2429.62|2442.69|2429.69|2442.75|2429.75|2441.67|2428.67|35
1623510470000|2021-06-12 15:07:50|2442.91|2429.91|2443.28|2430.28|2443.28|2430.28|2442.65|2429.65|37
1623510480000|2021-06-12 15:08:00|2443.07|2430.07|2445.1|2432.1|2445.14|2432.14|2442.98|2429.98|33
1623510490000|2021-06-12 15:08:10|2445.11|2432.11|2442.65|2429.65|2445.12|2432.12|2442.64|2429.64|35
1623510500000|2021-06-12 15:08:20|2442.63|2429.63|2443.9|2430.9|2444.06|2431.06|2442.38|2429.38|35
1623510510000|2021-06-12 15:08:30|2443.94|2430.94|2438.93|2425.93|2444.38|2431.38|2438.93|2425.93|38
1623510520000|2021-06-12 15:08:40|2439.03|2426.03|2439.13|2426.13|2439.61|2426.61|2438.26|2425.26|36
1623510530000|2021-06-12 15:08:50|2439.12|2426.12|2439.99|2426.99|2439.99|2426.99|2438.64|2425.64|35
1623510540000|2021-06-12 15:09:00|2439.98|2426.98|2439.32|2426.32|2440.01|2427.01|2439.32|2426.32|32
1623510550000|2021-06-12 15:09:10|2439.3|2426.3|2437.23|2424.23|2439.3|2426.3|2437.23|2424.23|36
1623510560000|2021-06-12 15:09:20|2437.03|2424.03|2436.3|2423.3|2437.03|2424.03|2435.44|2422.44|34
1623510570000|2021-06-12 15:09:30|2436.38|2423.38|2436.86|2423.86|2437.48|2424.48|2435.97|2422.97|35
1623510580000|2021-06-12 15:09:40|2436.9|2423.9|2436.28|2423.28|2437.36|2424.36|2436.28|2423.28|33
1623510590000|2021-06-12 15:09:50|2436.29|2423.29|2436.4|2423.4|2436.71|2423.71|2436.21|2423.21|29
1623510600000|2021-06-12 15:10:00|2436.31|2423.31|2435.42|2422.42|2436.31|2423.31|2435.39|2422.39|31
1623510610000|2021-06-12 15:10:10|2435.39|2422.39|2434.71|2421.71|2435.39|2422.39|2434.7|2421.7|35
1623510620000|2021-06-12 15:10:20|2434.73|2421.73|2434.44|2421.44|2434.73|2421.73|2433.72|2420.72|33
1623510630000|2021-06-12 15:10:30|2434.46|2421.46|2435.06|2422.06|2435.48|2422.48|2434.43|2421.43|34
1623510640000|2021-06-12 15:10:40|2435.08|2422.08|2434.7|2421.7|2435.08|2422.08|2434.69|2421.69|34
1623510650000|2021-06-12 15:10:50|2434.69|2421.69|2434.77|2421.77|2435.18|2422.18|2434.61|2421.61|30
1623510660000|2021-06-12 15:11:00|2434.67|2421.67|2436.38|2423.38|2436.44|2423.44|2434.65|2421.65|37
1623510670000|2021-06-12 15:11:10|2436.37|2423.37|2432.29|2419.29|2436.76|2423.76|2432.29|2419.29|37
1623510680000|2021-06-12 15:11:20|2432.28|2419.28|2431.77|2418.77|2432.28|2419.28|2431.64|2418.64|35
1623510690000|2021-06-12 15:11:30|2431.8|2418.8|2430.48|2417.48|2432|2419|2429.06|2416.06|39
1623510700000|2021-06-12 15:11:40|2430.35|2417.35|2428.96|2415.96|2430.37|2417.37|2428.9|2415.9|37
1623510710000|2021-06-12 15:11:50|2428.94|2415.94|2426.39|2413.39|2428.94|2415.94|2426.39|2413.39|32
1623510720000|2021-06-12 15:12:00|2426.38|2413.38|2427.67|2414.67|2427.67|2414.67|2426.38|2413.38|33
1623510730000|2021-06-12 15:12:10|2427.77|2414.77|2428.79|2415.79|2428.94|2415.94|2427.77|2414.77|36
1623510740000|2021-06-12 15:12:20|2428.77|2415.77|2427.18|2414.18|2428.77|2415.77|2427.18|2414.18|37
1623510750000|2021-06-12 15:12:30|2427.12|2414.12|2426.66|2413.66|2427.21|2414.21|2426.1|2413.1|38
1623510760000|2021-06-12 15:12:40|2426.69|2413.69|2427.66|2414.66|2427.84|2414.84|2426.25|2413.25|37
1623510770000|2021-06-12 15:12:50|2427.86|2414.86|2426.06|2413.06|2427.86|2414.86|2426.06|2413.06|37
1623510780000|2021-06-12 15:13:00|2425.92|2412.92|2426.37|2413.37|2426.37|2413.37|2425.52|2412.52|34
1623510790000|2021-06-12 15:13:10|2426.33|2413.33|2425.82|2412.82|2426.34|2413.34|2425.35|2412.35|40
1623510800000|2021-06-12 15:13:20|2425.8|2412.8|2427.36|2414.36|2427.7|2414.7|2425.8|2412.8|39
1623510810000|2021-06-12 15:13:30|2427.38|2414.38|2426.68|2413.68|2427.38|2414.38|2425.97|2412.97|36
1623510820000|2021-06-12 15:13:40|2426.81|2413.81|2426.28|2413.28|2427.15|2414.15|2426.15|2413.15|38
1623510830000|2021-06-12 15:13:50|2426.4|2413.4|2426.9|2413.9|2426.9|2413.9|2426.37|2413.37|34
1623510840000|2021-06-12 15:14:00|2426.93|2413.93|2426.43|2413.43|2427.61|2414.61|2426.32|2413.32|39
1623510850000|2021-06-12 15:14:10|2426.35|2413.35|2424.73|2411.73|2426.71|2413.71|2424.72|2411.72|35
1623510860000|2021-06-12 15:14:20|2424.6|2411.6|2424.6|2411.6|2425.02|2412.02|2424.05|2411.05|38
1623510870000|2021-06-12 15:14:30|2424.54|2411.54|2424|2411|2424.57|2411.57|2423.57|2410.57|37
1623510880000|2021-06-12 15:14:40|2424.12|2411.12|2425.15|2412.15|2425.17|2412.17|2423.86|2410.86|36
1623510890000|2021-06-12 15:14:50|2425.3|2412.3|2425.72|2412.72|2425.72|2412.72|2425.18|2412.18|36
1623510900000|2021-06-12 15:15:00|2425.73|2412.73|2423.52|2410.52|2426.27|2413.27|2423.52|2410.52|38
1623510910000|2021-06-12 15:15:10|2423.53|2410.53|2420.36|2407.36|2423.57|2410.57|2420.18|2407.18|39
1623510920000|2021-06-12 15:15:20|2420.39|2407.39|2417.59|2404.59|2420.4|2407.4|2417.59|2404.59|36
1623510930000|2021-06-12 15:15:30|2417.49|2404.49|2418.53|2405.53|2418.73|2405.73|2417.21|2404.21|36
1623510940000|2021-06-12 15:15:40|2418.7|2405.7|2418.53|2405.53|2419.33|2406.33|2418.23|2405.23|32
1623510950000|2021-06-12 15:15:50|2418.42|2405.42|2418.87|2405.87|2418.96|2405.96|2418.32|2405.32|31
1623510960000|2021-06-12 15:16:00|2418.89|2405.89|2420.42|2407.42|2420.52|2407.52|2418.74|2405.74|34
1623510970000|2021-06-12 15:16:10|2420.55|2407.55|2421.1|2408.1|2421.26|2408.26|2419.93|2406.93|37
1623510980000|2021-06-12 15:16:20|2421.14|2408.14|2419.92|2406.92|2421.75|2408.75|2419.92|2406.92|36
1623510990000|2021-06-12 15:16:30|2419.91|2406.91|2417.94|2404.94|2420.21|2407.21|2417.85|2404.85|38
1623511000000|2021-06-12 15:16:40|2417.98|2404.98|2416.51|2403.51|2417.98|2404.98|2416.39|2403.39|37
1623511010000|2021-06-12 15:16:50|2416.65|2403.65|2415.71|2402.71|2416.7|2403.7|2413.3|2400.3|35
1623511020000|2021-06-12 15:17:00|2415.64|2402.64|2417.47|2404.47|2417.47|2404.47|2415.49|2402.49|39
1623511030000|2021-06-12 15:17:10|2417.73|2404.73|2418.29|2405.29|2418.53|2405.53|2417.73|2404.73|38
1623511040000|2021-06-12 15:17:20|2418.04|2405.04|2416.43|2403.43|2418.04|2405.04|2416.29|2403.29|38
1623511050000|2021-06-12 15:17:30|2416.75|2403.75|2415.63|2402.63|2416.75|2403.75|2415.4|2402.4|35
1623511060000|2021-06-12 15:17:40|2415.62|2402.62|2414.76|2401.76|2416.18|2403.18|2414.63|2401.63|35
1623511070000|2021-06-12 15:17:50|2414.73|2401.73|2414.93|2401.93|2415.34|2402.34|2414.5|2401.5|35
1623511080000|2021-06-12 15:18:00|2414.91|2401.91|2416.65|2403.65|2416.65|2403.65|2414.91|2401.91|36
1623511090000|2021-06-12 15:18:10|2416.63|2403.63|2416.9|2403.9|2417.68|2404.68|2416.58|2403.58|37
1623511100000|2021-06-12 15:18:20|2417.12|2404.12|2416.73|2403.73|2417.25|2404.25|2416.51|2403.51|37
1623511110000|2021-06-12 15:18:30|2416.6|2403.6|2417.2|2404.2|2417.51|2404.51|2416.6|2403.6|37
1623511120000|2021-06-12 15:18:40|2417.24|2404.24|2417.87|2404.87|2417.87|2404.87|2417.24|2404.24|37
1623511130000|2021-06-12 15:18:50|2418.01|2405.01|2419|2406|2419|2406|2417.93|2404.93|30
1623511140000|2021-06-12 15:19:00|2419.01|2406.01|2416.56|2403.56|2419.08|2406.08|2416.41|2403.41|32
1623511150000|2021-06-12 15:19:10|2416.76|2403.76|2418.38|2405.38|2418.39|2405.39|2416.76|2403.76|35
1623511160000|2021-06-12 15:19:20|2418.35|2405.35|2418.21|2405.21|2418.36|2405.36|2417.83|2404.83|37
1623511170000|2021-06-12 15:19:30|2418.13|2405.13|2418.04|2405.04|2418.58|2405.58|2418|2405|29
1623511180000|2021-06-12 15:19:40|2418.05|2405.05|2417.91|2404.91|2418.37|2405.37|2417.69|2404.69|33
1623511190000|2021-06-12 15:19:50|2417.83|2404.83|2418.32|2405.32|2418.34|2405.34|2417.73|2404.73|35
1623511200000|2021-06-12 15:20:00|2418.22|2405.22|2418.5|2405.5|2418.5|2405.5|2418.18|2405.18|37
1623511210000|2021-06-12 15:20:10|2418.55|2405.55|2420.96|2407.96|2421.02|2408.02|2418.55|2405.55|37
1623511220000|2021-06-12 15:20:20|2421.1|2408.1|2421.19|2408.19|2421.93|2408.93|2421.05|2408.05|38
1623511230000|2021-06-12 15:20:30|2421.24|2408.24|2421.76|2408.76|2421.78|2408.78|2421.04|2408.04|36
1623511240000|2021-06-12 15:20:40|2421.77|2408.77|2420.21|2407.21|2421.86|2408.86|2419.59|2406.59|39
1623511250000|2021-06-12 15:20:50|2420.03|2407.03|2421.5|2408.5|2421.56|2408.56|2419.8|2406.8|36
1623511260000|2021-06-12 15:21:00|2421.51|2408.51|2421.65|2408.65|2421.8|2408.8|2421.4|2408.4|36
1623511270000|2021-06-12 15:21:10|2421.74|2408.74|2422.85|2409.85|2422.85|2409.85|2421.65|2408.65|30
1623511280000|2021-06-12 15:21:20|2422.88|2409.88|2423.55|2410.55|2423.64|2410.64|2422.81|2409.81|32
1623511290000|2021-06-12 15:21:30|2423.56|2410.56|2423.54|2410.54|2423.75|2410.75|2423.5|2410.5|28
1623511300000|2021-06-12 15:21:40|2423.55|2410.55|2423.78|2410.78|2423.79|2410.79|2423.55|2410.55|34
1623511310000|2021-06-12 15:21:50|2423.75|2410.75|2424.74|2411.74|2424.81|2411.81|2423.73|2410.73|27
1623511320000|2021-06-12 15:22:00|2424.66|2411.66|2422.98|2409.98|2424.66|2411.66|2422.98|2409.98|34
1623511330000|2021-06-12 15:22:10|2422.99|2409.99|2421.74|2408.74|2423.05|2410.05|2421.55|2408.55|36
1623511340000|2021-06-12 15:22:20|2421.72|2408.72|2420.88|2407.88|2421.8|2408.8|2420.88|2407.88|32
1623511350000|2021-06-12 15:22:30|2420.55|2407.55|2421.7|2408.7|2421.7|2408.7|2420.33|2407.33|39
1623511360000|2021-06-12 15:22:40|2421.97|2408.97|2423.35|2410.35|2423.35|2410.35|2421.97|2408.97|37
1623511370000|2021-06-12 15:22:50|2423.39|2410.39|2423.75|2410.75|2423.91|2410.91|2423.38|2410.38|36
1623511380000|2021-06-12 15:23:00|2423.7|2410.7|2422.88|2409.88|2423.89|2410.89|2422.88|2409.88|33
1623511390000|2021-06-12 15:23:10|2422.52|2409.52|2421.6|2408.6|2422.69|2409.69|2421.6|2408.6|32
1623511400000|2021-06-12 15:23:20|2421.59|2408.59|2421.81|2408.81|2421.87|2408.87|2421.57|2408.57|33
1623511410000|2021-06-12 15:23:30|2421.78|2408.78|2419.01|2406.01|2421.79|2408.79|2419.01|2406.01|34
1623511420000|2021-06-12 15:23:40|2418.88|2405.88|2420.39|2407.39|2420.52|2407.52|2418.88|2405.88|36
1623511430000|2021-06-12 15:23:50|2420.5|2407.5|2421.26|2408.26|2421.42|2408.42|2420.28|2407.28|36
1623511440000|2021-06-12 15:24:00|2421.18|2408.18|2419.85|2406.85|2421.18|2408.18|2419.78|2406.78|36
1623511450000|2021-06-12 15:24:10|2419.86|2406.86|2419.95|2406.95|2421|2408|2419.86|2406.86|35
1623511460000|2021-06-12 15:24:20|2419.94|2406.94|2420.87|2407.87|2421.21|2408.21|2419.63|2406.63|35
1623511470000|2021-06-12 15:24:30|2420.88|2407.88|2420.01|2407.01|2420.95|2407.95|2420.01|2407.01|33
1623511480000|2021-06-12 15:24:40|2419.99|2406.99|2421.57|2408.57|2421.57|2408.57|2419.99|2406.99|31
1623511490000|2021-06-12 15:24:50|2421.64|2408.64|2420.34|2407.34|2422.25|2409.25|2420.33|2407.33|37
1623511500000|2021-06-12 15:25:00|2420.45|2407.45|2422.28|2409.28|2422.28|2409.28|2420.45|2407.45|34
1623511510000|2021-06-12 15:25:10|2422.3|2409.3|2420.83|2407.83|2422.93|2409.93|2420.83|2407.83|40
1623511520000|2021-06-12 15:25:20|2420.81|2407.81|2422.01|2409.01|2422.05|2409.05|2420.78|2407.78|38
1623511530000|2021-06-12 15:25:30|2422.13|2409.13|2421.59|2408.59|2422.14|2409.14|2421.5|2408.5|20
1623511540000|2021-06-12 15:25:40|2421.61|2408.61|2421.54|2408.54|2421.73|2408.73|2421.35|2408.35|34
1623511550000|2021-06-12 15:25:50|2421.63|2408.63|2421.75|2408.75|2421.75|2408.75|2421.5|2408.5|21
1623511560000|2021-06-12 15:26:00|2421.73|2408.73|2420.11|2407.11|2421.78|2408.78|2419.92|2406.92|29
1623511570000|2021-06-12 15:26:10|2420.12|2407.12|2420.9|2407.9|2421.04|2408.04|2420.12|2407.12|35
1623511580000|2021-06-12 15:26:20|2420.85|2407.85|2420.5|2407.5|2421.23|2408.23|2420.5|2407.5|35
1623511590000|2021-06-12 15:26:30|2420.52|2407.52|2419.8|2406.8|2420.52|2407.52|2419.66|2406.66|34
1623511600000|2021-06-12 15:26:40|2419.77|2406.77|2420.56|2407.56|2420.56|2407.56|2419.62|2406.62|31
1623511610000|2021-06-12 15:26:50|2420.61|2407.61|2421.18|2408.18|2421.51|2408.51|2420.61|2407.61|38
1623511620000|2021-06-12 15:27:00|2421.17|2408.17|2419.12|2406.12|2421.17|2408.17|2419.08|2406.08|35
1623511630000|2021-06-12 15:27:10|2419.25|2406.25|2420.6|2407.6|2420.82|2407.82|2419.23|2406.23|28
1623511640000|2021-06-12 15:27:20|2420.58|2407.58|2420.45|2407.45|2420.71|2407.71|2420.36|2407.36|30
1623511650000|2021-06-12 15:27:30|2420.44|2407.44|2420.93|2407.93|2420.96|2407.96|2420.44|2407.44|24
1623511660000|2021-06-12 15:27:40|2420.88|2407.88|2419.98|2406.98|2420.88|2407.88|2419.76|2406.76|34
1623511670000|2021-06-12 15:27:50|2419.91|2406.91|2420.23|2407.23|2420.27|2407.27|2419.91|2406.91|32
1623511680000|2021-06-12 15:28:00|2420.21|2407.21|2419.74|2406.74|2421.16|2408.16|2419.69|2406.69|32
1623511690000|2021-06-12 15:28:10|2419.73|2406.73|2419.84|2406.84|2419.86|2406.86|2419.34|2406.34|33
1623511700000|2021-06-12 15:28:20|2419.82|2406.82|2420.01|2407.01|2420.04|2407.04|2419.61|2406.61|31
1623511710000|2021-06-12 15:28:30|2419.95|2406.95|2416.93|2403.93|2419.95|2406.95|2416.91|2403.91|36
1623511720000|2021-06-12 15:28:40|2416.85|2403.85|2416.09|2403.09|2416.85|2403.85|2414.75|2401.75|38
1623511730000|2021-06-12 15:28:50|2415.85|2402.85|2416.15|2403.15|2416.84|2403.84|2415.85|2402.85|33
1623511740000|2021-06-12 15:29:00|2416.13|2403.13|2416.48|2403.48|2416.82|2403.82|2416.13|2403.13|33
1623511750000|2021-06-12 15:29:10|2416.44|2403.44|2414.17|2401.17|2416.46|2403.46|2414.17|2401.17|37
1623511760000|2021-06-12 15:29:20|2414.18|2401.18|2414.97|2401.97|2415.1|2402.1|2413.58|2400.58|38
1623511770000|2021-06-12 15:29:30|2415.07|2402.07|2413.74|2400.74|2415.24|2402.24|2413.66|2400.66|35
1623511780000|2021-06-12 15:29:40|2413.79|2400.79|2413.46|2400.46|2413.82|2400.82|2413.46|2400.46|36
1623511790000|2021-06-12 15:29:50|2413.51|2400.51|2413.11|2400.11|2415.1|2402.1|2413.1|2400.1|33
1623511800000|2021-06-12 15:30:00|2413.06|2400.06|2415.73|2402.73|2415.73|2402.73|2413.05|2400.05|33
1623511810000|2021-06-12 15:30:10|2415.85|2402.85|2416.54|2403.54|2416.79|2403.79|2415.83|2402.83|30
1623511820000|2021-06-12 15:30:20|2416.37|2403.37|2416.41|2403.41|2416.61|2403.61|2415.9|2402.9|33
1623511830000|2021-06-12 15:30:30|2416.37|2403.37|2417.05|2404.05|2417.08|2404.08|2416.13|2403.13|33
1623511840000|2021-06-12 15:30:40|2417.11|2404.11|2418.56|2405.56|2418.62|2405.62|2416.98|2403.98|38
1623511850000|2021-06-12 15:30:50|2418.54|2405.54|2418.28|2405.28|2418.54|2405.54|2417.7|2404.7|35
1623511860000|2021-06-12 15:31:00|2418.44|2405.44|2419.6|2406.6|2419.63|2406.63|2418.4|2405.4|30
1623511870000|2021-06-12 15:31:10|2419.62|2406.62|2418.92|2405.92|2419.8|2406.8|2418.9|2405.9|34
1623511880000|2021-06-12 15:31:20|2418.9|2405.9|2417.18|2404.18|2418.9|2405.9|2417.18|2404.18|31
1623511890000|2021-06-12 15:31:30|2417.2|2404.2|2418.23|2405.23|2418.37|2405.37|2417.2|2404.2|26
1623511900000|2021-06-12 15:31:40|2418.15|2405.15|2418.36|2405.36|2418.62|2405.62|2418.1|2405.1|31
1623511910000|2021-06-12 15:31:50|2418.23|2405.23|2418.92|2405.92|2418.92|2405.92|2418.07|2405.07|28
1623511920000|2021-06-12 15:32:00|2418.91|2405.91|2417.52|2404.52|2418.91|2405.91|2416.86|2403.86|33
1623511930000|2021-06-12 15:32:10|2417.79|2404.79|2419|2406|2419.04|2406.04|2417.79|2404.79|31
1623511940000|2021-06-12 15:32:20|2419.01|2406.01|2419.01|2406.01|2419.34|2406.34|2418.65|2405.65|32
1623511950000|2021-06-12 15:32:30|2418.74|2405.74|2419.09|2406.09|2419.26|2406.26|2418.55|2405.55|34
1623511960000|2021-06-12 15:32:40|2419.05|2406.05|2418.52|2405.52|2419.07|2406.07|2418.44|2405.44|27
1623511970000|2021-06-12 15:32:50|2418.48|2405.48|2419.2|2406.2|2419.22|2406.22|2418.07|2405.07|30
1623511980000|2021-06-12 15:33:00|2419.16|2406.16|2419.59|2406.59|2419.59|2406.59|2419.15|2406.15|31
1623511990000|2021-06-12 15:33:10|2419.6|2406.6|2419.38|2406.38|2419.68|2406.68|2419.38|2406.38|31
1623512000000|2021-06-12 15:33:20|2418.98|2405.98|2419.66|2406.66|2419.69|2406.69|2418.84|2405.84|31
1623512010000|2021-06-12 15:33:30|2419.62|2406.62|2419.75|2406.75|2419.76|2406.76|2419.49|2406.49|29
1623512020000|2021-06-12 15:33:40|2419.76|2406.76|2420.31|2407.31|2420.33|2407.33|2419.62|2406.62|29
1623512030000|2021-06-12 15:33:50|2420.43|2407.43|2420.39|2407.39|2420.63|2407.63|2420.32|2407.32|35
1623512040000|2021-06-12 15:34:00|2420.3|2407.3|2421.27|2408.27|2421.27|2408.27|2419.71|2406.71|35
1623512050000|2021-06-12 15:34:10|2421.29|2408.29|2421.44|2408.44|2422.12|2409.12|2421.29|2408.29|37
1623512060000|2021-06-12 15:34:20|2421.45|2408.45|2421.35|2408.35|2421.88|2408.88|2421.35|2408.35|35
1623512070000|2021-06-12 15:34:30|2421.34|2408.34|2420.48|2407.48|2421.55|2408.55|2420.35|2407.35|25
1623512080000|2021-06-12 15:34:40|2420.53|2407.53|2421.85|2408.85|2422.04|2409.04|2420.53|2407.53|33
1623512090000|2021-06-12 15:34:50|2421.86|2408.86|2421.78|2408.78|2421.96|2408.96|2421.64|2408.64|35
1623512100000|2021-06-12 15:35:00|2421.75|2408.75|2422.85|2409.85|2422.86|2409.86|2421.57|2408.57|33
1623512110000|2021-06-12 15:35:10|2422.8|2409.8|2422.2|2409.2|2422.81|2409.81|2422.03|2409.03|35
1623512120000|2021-06-12 15:35:20|2422.19|2409.19|2421.52|2408.52|2422.19|2409.19|2421.42|2408.42|33
1623512130000|2021-06-12 15:35:30|2421.57|2408.57|2420.72|2407.72|2421.57|2408.57|2419.83|2406.83|35
1623512140000|2021-06-12 15:35:40|2420.71|2407.71|2421.29|2408.29|2421.4|2408.4|2420.71|2407.71|31
1623512150000|2021-06-12 15:35:50|2421.24|2408.24|2421.37|2408.37|2422.13|2409.13|2421.18|2408.18|34
1623512160000|2021-06-12 15:36:00|2421.38|2408.38|2422.19|2409.19|2422.23|2409.23|2421.34|2408.34|36
1623512170000|2021-06-12 15:36:10|2422.2|2409.2|2420.31|2407.31|2422.48|2409.48|2420.31|2407.31|29
1623512180000|2021-06-12 15:36:20|2420.19|2407.19|2419.71|2406.71|2420.22|2407.22|2419.51|2406.51|34
1623512190000|2021-06-12 15:36:30|2419.7|2406.7|2420.15|2407.15|2420.43|2407.43|2419.68|2406.68|28
1623512200000|2021-06-12 15:36:40|2420.11|2407.11|2420.51|2407.51|2420.82|2407.82|2419.94|2406.94|33
1623512210000|2021-06-12 15:36:50|2420.54|2407.54|2420.76|2407.76|2420.76|2407.76|2420.4|2407.4|33
1623512220000|2021-06-12 15:37:00|2420.71|2407.71|2419.79|2406.79|2420.71|2407.71|2418.83|2405.83|37
1623512230000|2021-06-12 15:37:10|2419.81|2406.81|2419.36|2406.36|2420.01|2407.01|2419.34|2406.34|30
1623512240000|2021-06-12 15:37:20|2419.33|2406.33|2419.68|2406.68|2419.91|2406.91|2419.33|2406.33|34
1623512250000|2021-06-12 15:37:30|2419.69|2406.69|2419.99|2406.99|2419.99|2406.99|2419.64|2406.64|27
1623512260000|2021-06-12 15:37:40|2420|2407|2420.98|2407.98|2420.98|2407.98|2419.89|2406.89|26
1623512270000|2021-06-12 15:37:50|2420.96|2407.96|2421.1|2408.1|2421.17|2408.17|2420.96|2407.96|26
1623512280000|2021-06-12 15:38:00|2421.11|2408.11|2420.95|2407.95|2421.11|2408.11|2419.69|2406.69|37
1623512290000|2021-06-12 15:38:10|2420.94|2407.94|2420.35|2407.35|2420.99|2407.99|2420.27|2407.27|33
1623512300000|2021-06-12 15:38:20|2420.36|2407.36|2418.95|2405.95|2421.24|2408.24|2418.9|2405.9|35
1623512310000|2021-06-12 15:38:30|2418.97|2405.97|2418.2|2405.2|2419.14|2406.14|2418.2|2405.2|31
1623512320000|2021-06-12 15:38:40|2418.15|2405.15|2417.45|2404.45|2418.34|2405.34|2417.45|2404.45|37
1623512330000|2021-06-12 15:38:50|2417.31|2404.31|2419.08|2406.08|2419.11|2406.11|2416.89|2403.89|37
1623512340000|2021-06-12 15:39:00|2419.11|2406.11|2419.43|2406.43|2419.51|2406.51|2418.98|2405.98|35
1623512350000|2021-06-12 15:39:10|2419.44|2406.44|2419.28|2406.28|2420.11|2407.11|2419.28|2406.28|35
1623512360000|2021-06-12 15:39:20|2419.31|2406.31|2419.24|2406.24|2419.51|2406.51|2419.06|2406.06|31
1623512370000|2021-06-12 15:39:30|2419.25|2406.25|2419.61|2406.61|2419.78|2406.78|2419.03|2406.03|29
1623512380000|2021-06-12 15:39:40|2419.6|2406.6|2419.42|2406.42|2419.61|2406.61|2419.34|2406.34|29
1623512390000|2021-06-12 15:39:50|2419.43|2406.43|2420.06|2407.06|2420.19|2407.19|2419.43|2406.43|31
1623512400000|2021-06-12 15:40:00|2420.07|2407.07|2420.48|2407.48|2420.73|2407.73|2420.06|2407.06|22
1623512410000|2021-06-12 15:40:10|2420.54|2407.54|2421.22|2408.22|2421.35|2408.35|2420.34|2407.34|33
1623512420000|2021-06-12 15:40:20|2421.2|2408.2|2421.53|2408.53|2421.55|2408.55|2421.11|2408.11|30
1623512430000|2021-06-12 15:40:30|2421.54|2408.54|2420.97|2407.97|2421.56|2408.56|2420.82|2407.82|31
1623512440000|2021-06-12 15:40:40|2420.87|2407.87|2421.43|2408.43|2421.46|2408.46|2420.87|2407.87|30
1623512450000|2021-06-12 15:40:50|2421.45|2408.45|2421.4|2408.4|2421.47|2408.47|2421.25|2408.25|27
1623512460000|2021-06-12 15:41:00|2421.54|2408.54|2421.76|2408.76|2421.77|2408.77|2421.41|2408.41|32
1623512470000|2021-06-12 15:41:10|2421.77|2408.77|2422.15|2409.15|2422.19|2409.19|2421.77|2408.77|25
1623512480000|2021-06-12 15:41:20|2422.17|2409.17|2421.25|2408.25|2422.33|2409.33|2421.24|2408.24|31
1623512490000|2021-06-12 15:41:30|2421.24|2408.24|2420.78|2407.78|2421.42|2408.42|2420.78|2407.78|33
1623512500000|2021-06-12 15:41:40|2420.75|2407.75|2421.93|2408.93|2421.93|2408.93|2420.59|2407.59|31
1623512510000|2021-06-12 15:41:50|2421.84|2408.84|2421.81|2408.81|2422.12|2409.12|2421.6|2408.6|33
1623512520000|2021-06-12 15:42:00|2421.88|2408.88|2422.02|2409.02|2422.09|2409.09|2421.75|2408.75|34
1623512530000|2021-06-12 15:42:10|2421.95|2408.95|2422.44|2409.44|2422.46|2409.46|2421.9|2408.9|31
1623512540000|2021-06-12 15:42:20|2422.41|2409.41|2421.69|2408.69|2422.41|2409.41|2421.66|2408.66|31
1623512550000|2021-06-12 15:42:30|2421.75|2408.75|2421.91|2408.91|2422.03|2409.03|2421.73|2408.73|28
1623512560000|2021-06-12 15:42:40|2421.89|2408.89|2421.43|2408.43|2421.96|2408.96|2421.25|2408.25|29
1623512570000|2021-06-12 15:42:50|2421.42|2408.42|2422.03|2409.03|2422.04|2409.04|2421.23|2408.23|29
1623512580000|2021-06-12 15:43:00|2422.08|2409.08|2419.9|2406.9|2422.11|2409.11|2419.85|2406.85|37
1623512590000|2021-06-12 15:43:10|2419.98|2406.98|2419.56|2406.56|2420.02|2407.02|2419.5|2406.5|37
1623512600000|2021-06-12 15:43:20|2419.57|2406.57|2419.14|2406.14|2419.74|2406.74|2419.14|2406.14|31
1623512610000|2021-06-12 15:43:30|2419.12|2406.12|2418.99|2405.99|2419.7|2406.7|2418.99|2405.99|36
1623512620000|2021-06-12 15:43:40|2419.01|2406.01|2418.88|2405.88|2419.13|2406.13|2418.7|2405.7|35
1623512630000|2021-06-12 15:43:50|2418.98|2405.98|2418.54|2405.54|2419.27|2406.27|2418.54|2405.54|32
1623512640000|2021-06-12 15:44:00|2418.48|2405.48|2416.56|2403.56|2418.81|2405.81|2416.56|2403.56|37
1623512650000|2021-06-12 15:44:10|2416.62|2403.62|2416.06|2403.06|2416.62|2403.62|2415.73|2402.73|34
1623512660000|2021-06-12 15:44:20|2416.04|2403.04|2415.19|2402.19|2416.05|2403.05|2415.17|2402.17|34
1623512670000|2021-06-12 15:44:30|2415.13|2402.13|2415.86|2402.86|2416.01|2403.01|2414.97|2401.97|40
1623512680000|2021-06-12 15:44:40|2415.88|2402.88|2414.25|2401.25|2415.99|2402.99|2414.19|2401.19|34
1623512690000|2021-06-12 15:44:50|2414.24|2401.24|2413.79|2400.79|2414.46|2401.46|2413.79|2400.79|34
1623512700000|2021-06-12 15:45:00|2413.8|2400.8|2414.86|2401.86|2414.96|2401.96|2413.72|2400.72|36
1623512710000|2021-06-12 15:45:10|2414.93|2401.93|2412.07|2399.07|2415.09|2402.09|2412.07|2399.07|29
1623512720000|2021-06-12 15:45:20|2411.98|2398.98|2408.23|2395.23|2411.98|2398.98|2407.51|2394.51|38
1623512730000|2021-06-12 15:45:30|2408.11|2395.11|2408.37|2395.37|2410.06|2397.06|2408.11|2395.11|39
1623512740000|2021-06-12 15:45:40|2408.35|2395.35|2408.16|2395.16|2408.56|2395.56|2408.06|2395.06|35
1623512750000|2021-06-12 15:45:50|2408.32|2395.32|2409.63|2396.63|2409.63|2396.63|2408.18|2395.18|32
1623512760000|2021-06-12 15:46:00|2409.65|2396.65|2410.3|2397.3|2410.52|2397.52|2409.36|2396.36|31
1623512770000|2021-06-12 15:46:10|2410.36|2397.36|2411.88|2398.88|2412.64|2399.64|2410.35|2397.35|33
1623512780000|2021-06-12 15:46:20|2411.85|2398.85|2412.1|2399.1|2412.98|2399.98|2411.84|2398.84|33
1623512790000|2021-06-12 15:46:30|2412.13|2399.13|2414.08|2401.08|2414.53|2401.53|2412.13|2399.13|37
1623512800000|2021-06-12 15:46:40|2414.01|2401.01|2415|2402|2415.39|2402.39|2413.81|2400.81|36
1623512810000|2021-06-12 15:46:50|2414.99|2401.99|2416.6|2403.6|2416.7|2403.7|2414.86|2401.86|36
1623512820000|2021-06-12 15:47:00|2416.59|2403.59|2417.38|2404.38|2417.58|2404.58|2416.59|2403.59|32
1623512830000|2021-06-12 15:47:10|2417.35|2404.35|2417.56|2404.56|2418.39|2405.39|2417.35|2404.35|35
1623512840000|2021-06-12 15:47:20|2417.66|2404.66|2416.03|2403.03|2417.78|2404.78|2416.03|2403.03|35
1623512850000|2021-06-12 15:47:30|2416.06|2403.06|2416.02|2403.02|2416.4|2403.4|2415.98|2402.98|21
1623512860000|2021-06-12 15:47:40|2415.98|2402.98|2416|2403|2416|2403|2415.88|2402.88|21
1623512870000|2021-06-12 15:47:50|2415.99|2402.99|2416.78|2403.78|2416.83|2403.83|2415.91|2402.91|27
1623512880000|2021-06-12 15:48:00|2416.82|2403.82|2414.43|2401.43|2417.01|2404.01|2414.43|2401.43|33
1623512890000|2021-06-12 15:48:10|2414.37|2401.37|2413.7|2400.7|2414.46|2401.46|2413.62|2400.62|33
1623512900000|2021-06-12 15:48:20|2413.65|2400.65|2412.84|2399.84|2414.14|2401.14|2412.63|2399.63|34
1623512910000|2021-06-12 15:48:30|2412.87|2399.87|2414.08|2401.08|2414.08|2401.08|2412.72|2399.72|37
1623512920000|2021-06-12 15:48:40|2414.11|2401.11|2410.54|2397.54|2414.11|2401.11|2410.54|2397.54|36
1623512930000|2021-06-12 15:48:50|2410.44|2397.44|2409.67|2396.67|2410.56|2397.56|2408.14|2395.14|39
1623512940000|2021-06-12 15:49:00|2409.42|2396.42|2408.45|2395.45|2409.42|2396.42|2407.83|2394.83|39
1623512950000|2021-06-12 15:49:10|2408.26|2395.26|2408.2|2395.2|2408.86|2395.86|2407.99|2394.99|34
1623512960000|2021-06-12 15:49:20|2408.15|2395.15|2408.47|2395.47|2409.67|2396.67|2408.02|2395.02|37
1623512970000|2021-06-12 15:49:30|2408.46|2395.46|2408.64|2395.64|2408.64|2395.64|2408.21|2395.21|35
1623512980000|2021-06-12 15:49:40|2408.63|2395.63|2407.58|2394.58|2408.63|2395.63|2407.58|2394.58|31
1623512990000|2021-06-12 15:49:50|2407.49|2394.49|2404.25|2391.25|2407.49|2394.49|2402.48|2389.48|39
1623513000000|2021-06-12 15:50:00|2404.42|2391.42|2404.13|2391.13|2404.57|2391.57|2403.5|2390.5|36
1623513010000|2021-06-12 15:50:10|2404.07|2391.07|2405.65|2392.65|2406.5|2393.5|2404.07|2391.07|36
1623513020000|2021-06-12 15:50:20|2405.43|2392.43|2405.98|2392.98|2406.41|2393.41|2404.21|2391.21|40
1623513030000|2021-06-12 15:50:30|2405.88|2392.88|2406.12|2393.12|2406.44|2393.44|2405.88|2392.88|37
1623513040000|2021-06-12 15:50:40|2406.21|2393.21|2405.33|2392.33|2406.78|2393.78|2405.12|2392.12|37
1623513050000|2021-06-12 15:50:50|2405.3|2392.3|2404.85|2391.85|2405.69|2392.69|2404.85|2391.85|39
1623513060000|2021-06-12 15:51:00|2404.92|2391.92|2406.6|2393.6|2406.61|2393.61|2404.74|2391.74|35
1623513070000|2021-06-12 15:51:10|2406.33|2393.33|2405.91|2392.91|2406.33|2393.33|2405.17|2392.17|36
1623513080000|2021-06-12 15:51:20|2405.92|2392.92|2405.86|2392.86|2406.12|2393.12|2405.51|2392.51|33
1623513090000|2021-06-12 15:51:30|2405.84|2392.84|2406.12|2393.12|2406.12|2393.12|2405.59|2392.59|27
1623513100000|2021-06-12 15:51:40|2406.14|2393.14|2406.27|2393.27|2406.51|2393.51|2405.61|2392.61|31
1623513110000|2021-06-12 15:51:50|2406.24|2393.24|2406.55|2393.55|2406.61|2393.61|2405.96|2392.96|23
1623513120000|2021-06-12 15:52:00|2406.61|2393.61|2406|2393|2406.61|2393.61|2405.21|2392.21|29
1623513130000|2021-06-12 15:52:10|2406.04|2393.04|2405.94|2392.94|2406.17|2393.17|2405.53|2392.53|29
1623513140000|2021-06-12 15:52:20|2405.96|2392.96|2406.42|2393.42|2406.42|2393.42|2405.9|2392.9|27
1623513150000|2021-06-12 15:52:30|2406.4|2393.4|2405.08|2392.08|2406.4|2393.4|2404.73|2391.73|39
1623513160000|2021-06-12 15:52:40|2405.07|2392.07|2403.13|2390.13|2405.07|2392.07|2403.13|2390.13|40
1623513170000|2021-06-12 15:52:50|2403.02|2390.02|2402.16|2389.16|2403.02|2390.02|2401.75|2388.75|36
1623513180000|2021-06-12 15:53:00|2402.03|2389.03|2403.36|2390.36|2403.36|2390.36|2401.96|2388.96|37
1623513190000|2021-06-12 15:53:10|2403.38|2390.38|2401.27|2388.27|2403.67|2390.67|2401.27|2388.27|37
1623513200000|2021-06-12 15:53:20|2401.22|2388.22|2400.17|2387.17|2401.33|2388.33|2400.17|2387.17|35
1623513210000|2021-06-12 15:53:30|2399.95|2386.95|2397.44|2384.44|2399.95|2386.95|2397.44|2384.44|38
1623513220000|2021-06-12 15:53:40|2397.43|2384.43|2396.21|2383.21|2397.43|2384.43|2393.75|2380.75|39
1623513230000|2021-06-12 15:53:50|2396.13|2383.13|2397.38|2384.38|2398.1|2385.1|2394.06|2381.06|35
1623513240000|2021-06-12 15:54:00|2397.41|2384.41|2397.16|2384.16|2397.41|2384.41|2396.72|2383.72|36
1623513250000|2021-06-12 15:54:10|2397.25|2384.25|2396.81|2383.81|2398|2385|2396.78|2383.78|38
1623513260000|2021-06-12 15:54:20|2396.82|2383.82|2395.52|2382.52|2397|2384|2395.16|2382.16|29
1623513270000|2021-06-12 15:54:30|2395.42|2382.42|2396.05|2383.05|2396.05|2383.05|2394.48|2381.48|34
1623513280000|2021-06-12 15:54:40|2396.16|2383.16|2395.12|2382.12|2396.49|2383.49|2395.12|2382.12|37
1623513290000|2021-06-12 15:54:50|2395.09|2382.09|2394.72|2381.72|2395.18|2382.18|2394.33|2381.33|36
1623513300000|2021-06-12 15:55:00|2394.78|2381.78|2396.39|2383.39|2396.39|2383.39|2394.4|2381.4|34
1623513310000|2021-06-12 15:55:10|2396.38|2383.38|2397.1|2384.1|2397.18|2384.18|2396.2|2383.2|32
1623513320000|2021-06-12 15:55:20|2397.25|2384.25|2398.38|2385.38|2398.38|2385.38|2396.91|2383.91|37
1623513330000|2021-06-12 15:55:30|2398.57|2385.57|2398.98|2385.98|2399.3|2386.3|2397.96|2384.96|39
1623513340000|2021-06-12 15:55:40|2399.12|2386.12|2398.09|2385.09|2399.13|2386.13|2397.89|2384.89|37
1623513350000|2021-06-12 15:55:50|2398.15|2385.15|2398.97|2385.97|2399.04|2386.04|2398.07|2385.07|34
1623513360000|2021-06-12 15:56:00|2398.98|2385.98|2398.58|2385.58|2399.02|2386.02|2397.88|2384.88|36
1623513370000|2021-06-12 15:56:10|2398.54|2385.54|2398.95|2385.95|2399.04|2386.04|2398.45|2385.45|33
1623513380000|2021-06-12 15:56:20|2398.96|2385.96|2399.33|2386.33|2399.37|2386.37|2398.96|2385.96|32
1623513390000|2021-06-12 15:56:30|2399.19|2386.19|2398.91|2385.91|2399.68|2386.68|2398.71|2385.71|36
1623513400000|2021-06-12 15:56:40|2398.94|2385.94|2399.71|2386.71|2399.76|2386.76|2398.69|2385.69|32
1623513410000|2021-06-12 15:56:50|2399.78|2386.78|2400.52|2387.52|2400.52|2387.52|2399.51|2386.51|34
1623513420000|2021-06-12 15:57:00|2400.49|2387.49|2401.12|2388.12|2401.57|2388.57|2400.44|2387.44|36
1623513430000|2021-06-12 15:57:10|2401.04|2388.04|2401.7|2388.7|2401.81|2388.81|2400.68|2387.68|38
1623513440000|2021-06-12 15:57:20|2401.69|2388.69|2399.83|2386.83|2401.89|2388.89|2399.83|2386.83|33
1623513450000|2021-06-12 15:57:30|2399.8|2386.8|2402.73|2389.73|2403.14|2390.14|2399.69|2386.69|36
1623513460000|2021-06-12 15:57:40|2402.77|2389.77|2402.83|2389.83|2402.86|2389.86|2402.3|2389.3|36
1623513470000|2021-06-12 15:57:50|2402.86|2389.86|2402.55|2389.55|2403.01|2390.01|2401.85|2388.85|34
1623513480000|2021-06-12 15:58:00|2402.59|2389.59|2402.09|2389.09|2402.61|2389.61|2401.6|2388.6|34
1623513490000|2021-06-12 15:58:10|2402.12|2389.12|2401.65|2388.65|2402.33|2389.33|2401.46|2388.46|38
1623513500000|2021-06-12 15:58:20|2401.23|2388.23|2400.67|2387.67|2401.3|2388.3|2400.56|2387.56|34
1623513510000|2021-06-12 15:58:30|2400.66|2387.66|2401.73|2388.73|2401.83|2388.83|2400.46|2387.46|35
1623513520000|2021-06-12 15:58:40|2401.71|2388.71|2400.78|2387.78|2401.71|2388.71|2400.67|2387.67|36
1623513530000|2021-06-12 15:58:50|2400.82|2387.82|2400.12|2387.12|2400.84|2387.84|2399.93|2386.93|35
1623513540000|2021-06-12 15:59:00|2400.15|2387.15|2400.26|2387.26|2400.77|2387.77|2399.95|2386.95|36
1623513550000|2021-06-12 15:59:10|2400.2|2387.2|2401.1|2388.1|2401.22|2388.22|2399.74|2386.74|37
1623513560000|2021-06-12 15:59:20|2401.22|2388.22|2402.29|2389.29|2402.3|2389.3|2401.07|2388.07|35
1623513570000|2021-06-12 15:59:30|2402.33|2389.33|2401.67|2388.67|2402.35|2389.35|2401.2|2388.2|29
1623513580000|2021-06-12 15:59:40|2401.83|2388.83|2400.81|2387.81|2402.32|2389.32|2400.64|2387.64|27
1623513590000|2021-06-12 15:59:50|2400.79|2387.79|2400.27|2387.27|2400.8|2387.8|2399.46|2386.46|34
1623513600000|2021-06-12 16:00:00|2400.23|2387.23|2397.08|2384.08|2400.31|2387.31|2397.08|2384.08|33
1623513610000|2021-06-12 16:00:10|2397.09|2384.09|2394.5|2381.5|2397.18|2384.18|2394.5|2381.5|33
1623513620000|2021-06-12 16:00:20|2394.83|2381.83|2396.91|2383.91|2396.93|2383.93|2392.99|2379.99|38
1623513630000|2021-06-12 16:00:30|2396.97|2383.97|2398.88|2385.88|2399.48|2386.48|2396.97|2383.97|36
1623513640000|2021-06-12 16:00:40|2398.87|2385.87|2399.53|2386.53|2399.53|2386.53|2398.42|2385.42|34
1623513650000|2021-06-12 16:00:50|2399.7|2386.7|2399.56|2386.56|2399.73|2386.73|2398.19|2385.19|37
1623513660000|2021-06-12 16:01:00|2399.89|2386.89|2403.6|2390.6|2403.65|2390.65|2399.67|2386.67|38
1623513670000|2021-06-12 16:01:10|2403.71|2390.71|2404.65|2391.65|2404.87|2391.87|2403.49|2390.49|38
1623513680000|2021-06-12 16:01:20|2404.78|2391.78|2406.3|2393.3|2406.64|2393.64|2404.78|2391.78|33
1623513690000|2021-06-12 16:01:30|2406.25|2393.25|2402.73|2389.73|2406.25|2393.25|2402.73|2389.73|37
1623513700000|2021-06-12 16:01:40|2402.71|2389.71|2406|2393|2406.67|2393.67|2402.69|2389.69|37
1623513710000|2021-06-12 16:01:50|2405.95|2392.95|2406.68|2393.68|2406.69|2393.69|2405.65|2392.65|38
1623513720000|2021-06-12 16:02:00|2406.64|2393.64|2410.63|2397.63|2410.77|2397.77|2406.56|2393.56|39
1623513730000|2021-06-12 16:02:10|2410.52|2397.52|2409.52|2396.52|2410.58|2397.58|2408.87|2395.87|37
1623513740000|2021-06-12 16:02:20|2409.51|2396.51|2409.56|2396.56|2409.64|2396.64|2408.23|2395.23|39
1623513750000|2021-06-12 16:02:30|2409.54|2396.54|2409.56|2396.56|2410.38|2397.38|2409.25|2396.25|36
1623513760000|2021-06-12 16:02:40|2409.39|2396.39|2408.86|2395.86|2409.54|2396.54|2408.83|2395.83|37
1623513770000|2021-06-12 16:02:50|2408.85|2395.85|2409.51|2396.51|2409.55|2396.55|2408.63|2395.63|35
1623513780000|2021-06-12 16:03:00|2409.55|2396.55|2409.67|2396.67|2409.71|2396.71|2409.04|2396.04|35
1623513790000|2021-06-12 16:03:10|2409.68|2396.68|2408.36|2395.36|2409.81|2396.81|2408.15|2395.15|34
1623513800000|2021-06-12 16:03:20|2408.65|2395.65|2408.97|2395.97|2409.44|2396.44|2408.47|2395.47|34
1623513810000|2021-06-12 16:03:30|2408.95|2395.95|2408.47|2395.47|2409.31|2396.31|2408.47|2395.47|36
1623513820000|2021-06-12 16:03:40|2408.49|2395.49|2409.19|2396.19|2409.19|2396.19|2407.55|2394.55|38
1623513830000|2021-06-12 16:03:50|2409.02|2396.02|2409.03|2396.03|2409.19|2396.19|2408.78|2395.78|33
1623513840000|2021-06-12 16:04:00|2409.01|2396.01|2411.17|2398.17|2411.23|2398.23|2409.01|2396.01|34
1623513850000|2021-06-12 16:04:10|2411.12|2398.12|2410.73|2397.73|2411.46|2398.46|2410.69|2397.69|28
1623513860000|2021-06-12 16:04:20|2410.76|2397.76|2410.62|2397.62|2411|2398|2410.24|2397.24|31
1623513870000|2021-06-12 16:04:30|2410.69|2397.69|2411.63|2398.63|2411.63|2398.63|2410.69|2397.69|30
1623513880000|2021-06-12 16:04:40|2411.59|2398.59|2412.08|2399.08|2412.14|2399.14|2411.48|2398.48|24
1623513890000|2021-06-12 16:04:50|2412.1|2399.1|2409.63|2396.63|2412.34|2399.34|2409.51|2396.51|34
1623513900000|2021-06-12 16:05:00|2409.38|2396.38|2410.07|2397.07|2410.23|2397.23|2408.7|2395.7|36
1623513910000|2021-06-12 16:05:10|2409.84|2396.84|2411.5|2398.5|2411.5|2398.5|2409.64|2396.64|38
1623513920000|2021-06-12 16:05:20|2411.49|2398.49|2411.07|2398.07|2411.96|2398.96|2411.07|2398.07|36
1623513930000|2021-06-12 16:05:30|2411.01|2398.01|2412.34|2399.34|2412.34|2399.34|2411.01|2398.01|36
1623513940000|2021-06-12 16:05:40|2412.4|2399.4|2412.55|2399.55|2412.61|2399.61|2411.3|2398.3|36
1623513950000|2021-06-12 16:05:50|2412.51|2399.51|2411.72|2398.72|2412.75|2399.75|2411.68|2398.68|33
1623513960000|2021-06-12 16:06:00|2411.71|2398.71|2412.88|2399.88|2412.88|2399.88|2411.68|2398.68|35
1623513970000|2021-06-12 16:06:10|2412.86|2399.86|2413.6|2400.6|2413.8|2400.8|2412.86|2399.86|30
1623513980000|2021-06-12 16:06:20|2413.57|2400.57|2411.96|2398.96|2413.69|2400.69|2411.31|2398.31|39
1623513990000|2021-06-12 16:06:30|2412|2399|2413.14|2400.14|2413.14|2400.14|2412|2399|34
1623514000000|2021-06-12 16:06:40|2413.13|2400.13|2413.48|2400.48|2413.58|2400.58|2412.49|2399.49|35
1623514010000|2021-06-12 16:06:50|2413.44|2400.44|2414.12|2401.12|2414.12|2401.12|2413.44|2400.44|33
1623514020000|2021-06-12 16:07:00|2414.14|2401.14|2412.05|2399.05|2414.14|2401.14|2411.34|2398.34|39
1623514030000|2021-06-12 16:07:10|2412.1|2399.1|2411.37|2398.37|2412.88|2399.88|2411.37|2398.37|38
1623514040000|2021-06-12 16:07:20|2411.13|2398.13|2411.92|2398.92|2412.05|2399.05|2410.86|2397.86|38
1623514050000|2021-06-12 16:07:30|2411.66|2398.66|2409.33|2396.33|2412.26|2399.26|2409.33|2396.33|35
1623514060000|2021-06-12 16:07:40|2409.35|2396.35|2408.54|2395.54|2409.79|2396.79|2408.54|2395.54|35
1623514070000|2021-06-12 16:07:50|2408.55|2395.55|2409.95|2396.95|2409.95|2396.95|2408.21|2395.21|24
1623514080000|2021-06-12 16:08:00|2409.97|2396.97|2407.41|2394.41|2410.26|2397.26|2407.41|2394.41|30
1623514090000|2021-06-12 16:08:10|2407.23|2394.23|2407.49|2394.49|2407.66|2394.66|2406.81|2393.81|37
1623514100000|2021-06-12 16:08:20|2407.52|2394.52|2406.9|2393.9|2407.86|2394.86|2406.9|2393.9|33
1623514110000|2021-06-12 16:08:30|2406.92|2393.92|2404.13|2391.13|2407.11|2394.11|2404.13|2391.13|37
1623514120000|2021-06-12 16:08:40|2404.11|2391.11|2404.2|2391.2|2404.71|2391.71|2403.44|2390.44|37
1623514130000|2021-06-12 16:08:50|2404.24|2391.24|2404.1|2391.1|2404.49|2391.49|2403.53|2390.53|39
1623514140000|2021-06-12 16:09:00|2404.12|2391.12|2401.48|2388.48|2404.12|2391.12|2401.48|2388.48|36
1623514150000|2021-06-12 16:09:10|2401.49|2388.49|2398.72|2385.72|2401.51|2388.51|2398.72|2385.72|34
1623514160000|2021-06-12 16:09:20|2398.9|2385.9|2399.36|2386.36|2399.36|2386.36|2396.35|2383.35|40
1623514170000|2021-06-12 16:09:30|2399.43|2386.43|2399.01|2386.01|2400.15|2387.15|2398.77|2385.77|33
1623514180000|2021-06-12 16:09:40|2399.05|2386.05|2399.41|2386.41|2399.45|2386.45|2398.69|2385.69|34
1623514190000|2021-06-12 16:09:50|2399.43|2386.43|2399.5|2386.5|2399.67|2386.67|2398.83|2385.83|30
1623514200000|2021-06-12 16:10:00|2399.54|2386.54|2399.59|2386.59|2400.59|2387.59|2399.48|2386.48|34
1623514210000|2021-06-12 16:10:10|2399.72|2386.72|2398.96|2385.96|2399.72|2386.72|2398.73|2385.73|32
1623514220000|2021-06-12 16:10:20|2399.12|2386.12|2397.97|2384.97|2399.31|2386.31|2397.97|2384.97|35
1623514230000|2021-06-12 16:10:30|2397.8|2384.8|2396.21|2383.21|2397.85|2384.85|2395.59|2382.59|35
1623514240000|2021-06-12 16:10:40|2396.15|2383.15|2397.12|2384.12|2397.27|2384.27|2396.04|2383.04|35
1623514250000|2021-06-12 16:10:50|2397.13|2384.13|2396.1|2383.1|2397.16|2384.16|2396.06|2383.06|38
1623514260000|2021-06-12 16:11:00|2396.09|2383.09|2396.77|2383.77|2396.8|2383.8|2396.09|2383.09|35
1623514270000|2021-06-12 16:11:10|2396.68|2383.68|2396.4|2383.4|2396.68|2383.68|2395.52|2382.52|34
1623514280000|2021-06-12 16:11:20|2396.29|2383.29|2395.17|2382.17|2396.38|2383.38|2395.15|2382.15|36
1623514290000|2021-06-12 16:11:30|2395.19|2382.19|2393.79|2380.79|2395.23|2382.23|2393.79|2380.79|34
1623514300000|2021-06-12 16:11:40|2393.78|2380.78|2393.97|2380.97|2394.1|2381.1|2393.49|2380.49|34
1623514310000|2021-06-12 16:11:50|2394|2381|2394.96|2381.96|2395.49|2382.49|2394|2381|32
1623514320000|2021-06-12 16:12:00|2394.98|2381.98|2396.35|2383.35|2396.35|2383.35|2394.98|2381.98|33
1623514330000|2021-06-12 16:12:10|2396.45|2383.45|2395.37|2382.37|2396.61|2383.61|2395.37|2382.37|30
1623514340000|2021-06-12 16:12:20|2395.34|2382.34|2395.09|2382.09|2395.73|2382.73|2395.06|2382.06|33
1623514350000|2021-06-12 16:12:30|2395.12|2382.12|2396.28|2383.28|2396.28|2383.28|2395.12|2382.12|20
1623514360000|2021-06-12 16:12:40|2396.31|2383.31|2396.16|2383.16|2396.36|2383.36|2396.15|2383.15|25
1623514370000|2021-06-12 16:12:50|2396.17|2383.17|2394.65|2381.65|2396.24|2383.24|2394.65|2381.65|32
1623514380000|2021-06-12 16:13:00|2394.74|2381.74|2396.28|2383.28|2396.28|2383.28|2394.65|2381.65|36
1623514390000|2021-06-12 16:13:10|2396.29|2383.29|2396.33|2383.33|2396.62|2383.62|2396.19|2383.19|37
1623514400000|2021-06-12 16:13:20|2396.34|2383.34|2396.8|2383.8|2396.8|2383.8|2396.34|2383.34|33
1623514410000|2021-06-12 16:13:30|2396.79|2383.79|2395.92|2382.92|2396.79|2383.79|2395.75|2382.75|39
1623514420000|2021-06-12 16:13:40|2395.87|2382.87|2395.4|2382.4|2395.91|2382.91|2395.34|2382.34|33
1623514430000|2021-06-12 16:13:50|2395.44|2382.44|2395.58|2382.58|2396.11|2383.11|2395.39|2382.39|35
1623514440000|2021-06-12 16:14:00|2395.57|2382.57|2392.9|2379.9|2395.57|2382.57|2392.9|2379.9|38
1623514450000|2021-06-12 16:14:10|2392.89|2379.89|2392.64|2379.64|2393|2380|2392.48|2379.48|36
1623514460000|2021-06-12 16:14:20|2392.65|2379.65|2392.21|2379.21|2393.32|2380.32|2392.2|2379.2|36
1623514470000|2021-06-12 16:14:30|2392.12|2379.12|2392.41|2379.41|2392.79|2379.79|2391.97|2378.97|34
1623514480000|2021-06-12 16:14:40|2392.27|2379.27|2392.76|2379.76|2392.9|2379.9|2392.05|2379.05|35
1623514490000|2021-06-12 16:14:50|2392.81|2379.81|2393.21|2380.21|2393.21|2380.21|2392.78|2379.78|34
1623514500000|2021-06-12 16:15:00|2393.22|2380.22|2392.82|2379.82|2393.22|2380.22|2392.02|2379.02|31
1623514510000|2021-06-12 16:15:10|2392.81|2379.81|2392.53|2379.53|2392.83|2379.83|2392.34|2379.34|31
1623514520000|2021-06-12 16:15:20|2392.72|2379.72|2393|2380|2393.17|2380.17|2392.67|2379.67|37
1623514530000|2021-06-12 16:15:30|2393.02|2380.02|2393.67|2380.67|2393.95|2380.95|2392.99|2379.99|35
1623514540000|2021-06-12 16:15:40|2393.64|2380.64|2394.48|2381.48|2394.6|2381.6|2393.64|2380.64|33
1623514550000|2021-06-12 16:15:50|2394.28|2381.28|2393.58|2380.58|2394.32|2381.32|2393.58|2380.58|37
1623514560000|2021-06-12 16:16:00|2393.56|2380.56|2393.03|2380.03|2394.32|2381.32|2393.03|2380.03|38
1623514570000|2021-06-12 16:16:10|2393.07|2380.07|2393.47|2380.47|2393.54|2380.54|2392.72|2379.72|38
1623514580000|2021-06-12 16:16:20|2393.38|2380.38|2391.78|2378.78|2393.38|2380.38|2391.78|2378.78|37
1623514590000|2021-06-12 16:16:30|2391.7|2378.7|2389.36|2376.36|2391.7|2378.7|2389.1|2376.1|39
1623514600000|2021-06-12 16:16:40|2389.33|2376.33|2390.5|2377.5|2390.72|2377.72|2389.33|2376.33|36
1623514610000|2021-06-12 16:16:50|2390.59|2377.59|2392.26|2379.26|2392.26|2379.26|2389.74|2376.74|39
1623514620000|2021-06-12 16:17:00|2392.43|2379.43|2394.67|2381.67|2394.86|2381.86|2392.43|2379.43|35
1623514630000|2021-06-12 16:17:10|2394.68|2381.68|2394.6|2381.6|2395.22|2382.22|2394.35|2381.35|26
1623514640000|2021-06-12 16:17:20|2394.64|2381.64|2394.43|2381.43|2394.9|2381.9|2394.35|2381.35|31
1623514650000|2021-06-12 16:17:30|2394.55|2381.55|2400.35|2387.35|2400.35|2387.35|2394.55|2381.55|36
1623514660000|2021-06-12 16:17:40|2400.16|2387.16|2399.77|2386.77|2401.07|2388.07|2398.83|2385.83|38
1623514670000|2021-06-12 16:17:50|2399.76|2386.76|2400.46|2387.46|2400.46|2387.46|2398.41|2385.41|40
1623514680000|2021-06-12 16:18:00|2400.51|2387.51|2400.1|2387.1|2400.51|2387.51|2399.34|2386.34|36
1623514690000|2021-06-12 16:18:10|2400.47|2387.47|2398.85|2385.85|2400.47|2387.47|2398.74|2385.74|37
1623514700000|2021-06-12 16:18:20|2399.04|2386.04|2398.17|2385.17|2399.04|2386.04|2396.88|2383.88|40
1623514710000|2021-06-12 16:18:30|2398.04|2385.04|2398.67|2385.67|2398.71|2385.71|2398.04|2385.04|34
1623514720000|2021-06-12 16:18:40|2398.68|2385.68|2399.57|2386.57|2399.57|2386.57|2398.53|2385.53|37
1623514730000|2021-06-12 16:18:50|2399.61|2386.61|2400.57|2387.57|2400.57|2387.57|2399.21|2386.21|33
1623514740000|2021-06-12 16:19:00|2400.61|2387.61|2399.4|2386.4|2400.61|2387.61|2399.4|2386.4|34
1623514750000|2021-06-12 16:19:10|2399.39|2386.39|2398.32|2385.32|2399.45|2386.45|2397.7|2384.7|36
1623514760000|2021-06-12 16:19:20|2398.34|2385.34|2397.86|2384.86|2398.67|2385.67|2397.73|2384.73|33
1623514770000|2021-06-12 16:19:30|2397.84|2384.84|2398.69|2385.69|2399.41|2386.41|2397.32|2384.32|40
1623514780000|2021-06-12 16:19:40|2398.7|2385.7|2398.99|2385.99|2399.31|2386.31|2398.58|2385.58|36
1623514790000|2021-06-12 16:19:50|2399.39|2386.39|2399.17|2386.17|2399.45|2386.45|2398.96|2385.96|33
1623514800000|2021-06-12 16:20:00|2398.91|2385.91|2399.42|2386.42|2399.46|2386.46|2398.87|2385.87|35
1623514810000|2021-06-12 16:20:10|2399.39|2386.39|2398.22|2385.22|2399.42|2386.42|2398.22|2385.22|28
1623514820000|2021-06-12 16:20:20|2398.15|2385.15|2397.97|2384.97|2398.38|2385.38|2397.92|2384.92|26
1623514830000|2021-06-12 16:20:30|2397.65|2384.65|2397.12|2384.12|2397.74|2384.74|2396.94|2383.94|32
1623514840000|2021-06-12 16:20:40|2397.05|2384.05|2397.61|2384.61|2397.77|2384.77|2396.96|2383.96|36
1623514850000|2021-06-12 16:20:50|2397.57|2384.57|2397.92|2384.92|2398.1|2385.1|2397.57|2384.57|38
1623514860000|2021-06-12 16:21:00|2397.93|2384.93|2396.4|2383.4|2398.1|2385.1|2395.88|2382.88|34
1623514870000|2021-06-12 16:21:10|2396.36|2383.36|2395.3|2382.3|2396.89|2383.89|2395.3|2382.3|36
1623514880000|2021-06-12 16:21:20|2395.42|2382.42|2395.23|2382.23|2395.62|2382.62|2395.1|2382.1|29
1623514890000|2021-06-12 16:21:30|2395.12|2382.12|2396.74|2383.74|2396.92|2383.92|2395.12|2382.12|33
1623514900000|2021-06-12 16:21:40|2396.71|2383.71|2397.42|2384.42|2397.42|2384.42|2396.68|2383.68|28
1623514910000|2021-06-12 16:21:50|2397.61|2384.61|2398.27|2385.27|2398.34|2385.34|2397.5|2384.5|27
1623514920000|2021-06-12 16:22:00|2398.34|2385.34|2399.51|2386.51|2399.64|2386.64|2398.32|2385.32|33
1623514930000|2021-06-12 16:22:10|2399.84|2386.84|2401.21|2388.21|2401.23|2388.23|2399.84|2386.84|30
1623514940000|2021-06-12 16:22:20|2401.22|2388.22|2401.32|2388.32|2401.36|2388.36|2401.21|2388.21|27
1623514950000|2021-06-12 16:22:30|2401.48|2388.48|2402.11|2389.11|2402.41|2389.41|2401.48|2388.48|34
1623514960000|2021-06-12 16:22:40|2402.08|2389.08|2403.51|2390.51|2403.51|2390.51|2402.05|2389.05|30
1623514970000|2021-06-12 16:22:50|2403.68|2390.68|2403.74|2390.74|2404.77|2391.77|2403.54|2390.54|34
1623514980000|2021-06-12 16:23:00|2403.75|2390.75|2402.08|2389.08|2403.82|2390.82|2401.97|2388.97|30
1623514990000|2021-06-12 16:23:10|2401.87|2388.87|2403.16|2390.16|2403.19|2390.19|2401.87|2388.87|34
1623515000000|2021-06-12 16:23:20|2403.02|2390.02|2402.43|2389.43|2403.64|2390.64|2402.21|2389.21|37
1623515010000|2021-06-12 16:23:30|2402.18|2389.18|2402.68|2389.68|2402.76|2389.76|2402.02|2389.02|36
1623515020000|2021-06-12 16:23:40|2402.66|2389.66|2402.63|2389.63|2402.84|2389.84|2402.36|2389.36|32
1623515030000|2021-06-12 16:23:50|2402.72|2389.72|2402.28|2389.28|2403.04|2390.04|2401.76|2388.76|34
1623515040000|2021-06-12 16:24:00|2402.23|2389.23|2403.57|2390.57|2403.57|2390.57|2402.23|2389.23|35
1623515050000|2021-06-12 16:24:10|2403.52|2390.52|2404.23|2391.23|2404.48|2391.48|2403.49|2390.49|36
1623515060000|2021-06-12 16:24:20|2404.4|2391.4|2404.43|2391.43|2405.04|2392.04|2403.82|2390.82|34
1623515070000|2021-06-12 16:24:30|2404.38|2391.38|2404.81|2391.81|2405.02|2392.02|2404.29|2391.29|35
1623515080000|2021-06-12 16:24:40|2404.85|2391.85|2404.64|2391.64|2404.95|2391.95|2404.48|2391.48|31
1623515090000|2021-06-12 16:24:50|2404.67|2391.67|2404.55|2391.55|2405.64|2392.64|2404.16|2391.16|37
1623515100000|2021-06-12 16:25:00|2404.62|2391.62|2405.17|2392.17|2405.2|2392.2|2404.39|2391.39|27
1623515110000|2021-06-12 16:25:10|2405.18|2392.18|2403.94|2390.94|2405.23|2392.23|2403.74|2390.74|36
1623515120000|2021-06-12 16:25:20|2404.06|2391.06|2403.83|2390.83|2404.27|2391.27|2403.8|2390.8|30
1623515130000|2021-06-12 16:25:30|2403.8|2390.8|2403.25|2390.25|2403.83|2390.83|2402.97|2389.97|36
1623515140000|2021-06-12 16:25:40|2403.27|2390.27|2402.81|2389.81|2403.27|2390.27|2402.68|2389.68|35
1623515150000|2021-06-12 16:25:50|2402.74|2389.74|2401.13|2388.13|2403.1|2390.1|2401.13|2388.13|30
1623515160000|2021-06-12 16:26:00|2401.26|2388.26|2402.99|2389.99|2403|2390|2400.98|2387.98|37
1623515170000|2021-06-12 16:26:10|2403.12|2390.12|2403.27|2390.27|2403.64|2390.64|2403.05|2390.05|37
1623515180000|2021-06-12 16:26:20|2403.36|2390.36|2402.21|2389.21|2403.46|2390.46|2402.21|2389.21|33
1623515190000|2021-06-12 16:26:30|2402.17|2389.17|2401.94|2388.94|2402.21|2389.21|2401.78|2388.78|35
1623515200000|2021-06-12 16:26:40|2402.03|2389.03|2401.64|2388.64|2402.26|2389.26|2401.44|2388.44|36
1623515210000|2021-06-12 16:26:50|2401.63|2388.63|2401.65|2388.65|2401.85|2388.85|2401.07|2388.07|31
1623515220000|2021-06-12 16:27:00|2401.58|2388.58|2401.29|2388.29|2402.47|2389.47|2401.14|2388.14|34
1623515230000|2021-06-12 16:27:10|2401.32|2388.32|2401.37|2388.37|2401.64|2388.64|2401.28|2388.28|33
1623515240000|2021-06-12 16:27:20|2401.24|2388.24|2401.76|2388.76|2401.76|2388.76|2400.8|2387.8|32
1623515250000|2021-06-12 16:27:30|2401.71|2388.71|2401.95|2388.95|2402.34|2389.34|2401.66|2388.66|35
1623515260000|2021-06-12 16:27:40|2402|2389|2400.83|2387.83|2402|2389|2400.74|2387.74|37
1623515270000|2021-06-12 16:27:50|2400.84|2387.84|2400.76|2387.76|2401.2|2388.2|2400.69|2387.69|26
1623515280000|2021-06-12 16:28:00|2400.77|2387.77|2402.19|2389.19|2402.34|2389.34|2400.77|2387.77|37
1623515290000|2021-06-12 16:28:10|2402.14|2389.14|2402.07|2389.07|2402.56|2389.56|2401.63|2388.63|34
1623515300000|2021-06-12 16:28:20|2402.01|2389.01|2401.29|2388.29|2402.01|2389.01|2401.22|2388.22|29
1623515310000|2021-06-12 16:28:30|2401.31|2388.31|2400.16|2387.16|2401.52|2388.52|2400.16|2387.16|36
1623515320000|2021-06-12 16:28:40|2400.29|2387.29|2399.03|2386.03|2400.29|2387.29|2398.94|2385.94|37
1623515330000|2021-06-12 16:28:50|2399.24|2386.24|2399.05|2386.05|2399.55|2386.55|2399.01|2386.01|32
1623515340000|2021-06-12 16:29:00|2399.08|2386.08|2400|2387|2400.05|2387.05|2399.08|2386.08|34
1623515350000|2021-06-12 16:29:10|2400.04|2387.04|2400.41|2387.41|2400.57|2387.57|2399.76|2386.76|32
1623515360000|2021-06-12 16:29:20|2400.51|2387.51|2400.65|2387.65|2400.85|2387.85|2400.47|2387.47|29
1623515370000|2021-06-12 16:29:30|2400.77|2387.77|2399.97|2386.97|2400.87|2387.87|2399.85|2386.85|31
1623515380000|2021-06-12 16:29:40|2399.94|2386.94|2399.99|2386.99|2400.04|2387.04|2399.67|2386.67|24
1623515390000|2021-06-12 16:29:50|2399.88|2386.88|2399.64|2386.64|2399.97|2386.97|2399.21|2386.21|36
1623515400000|2021-06-12 16:30:00|2399.73|2386.73|2400.14|2387.14|2400.25|2387.25|2399.72|2386.72|31
1623515410000|2021-06-12 16:30:10|2400.15|2387.15|2401.22|2388.22|2401.22|2388.22|2400.02|2387.02|34
1623515420000|2021-06-12 16:30:20|2401.23|2388.23|2401.98|2388.98|2402.15|2389.15|2401.03|2388.03|32
1623515430000|2021-06-12 16:30:30|2402.1|2389.1|2402.06|2389.06|2402.2|2389.2|2402.03|2389.03|27
1623515440000|2021-06-12 16:30:40|2402.07|2389.07|2403.54|2390.54|2403.54|2390.54|2402.06|2389.06|33
1623515450000|2021-06-12 16:30:50|2403.53|2390.53|2402.92|2389.92|2403.53|2390.53|2402.47|2389.47|33
1623515460000|2021-06-12 16:31:00|2402.77|2389.77|2402.28|2389.28|2403.59|2390.59|2402.28|2389.28|32
1623515470000|2021-06-12 16:31:10|2402.25|2389.25|2402.64|2389.64|2402.64|2389.64|2402.25|2389.25|15
1623515480000|2021-06-12 16:31:20|2402.79|2389.79|2401.77|2388.77|2403.59|2390.59|2401.72|2388.72|38
1623515490000|2021-06-12 16:31:30|2401.69|2388.69|2400.36|2387.36|2401.69|2388.69|2400.3|2387.3|37
1623515500000|2021-06-12 16:31:40|2400.3|2387.3|2400.56|2387.56|2400.56|2387.56|2399.46|2386.46|31
1623515510000|2021-06-12 16:31:50|2400.68|2387.68|2400.24|2387.24|2400.82|2387.82|2400.04|2387.04|38
1623515520000|2021-06-12 16:32:00|2400.52|2387.52|2402.16|2389.16|2402.33|2389.33|2400.52|2387.52|32
1623515530000|2021-06-12 16:32:10|2401.86|2388.86|2402.82|2389.82|2402.82|2389.82|2401.84|2388.84|25
1623515540000|2021-06-12 16:32:20|2402.83|2389.83|2403.41|2390.41|2403.61|2390.61|2402.49|2389.49|40
1623515550000|2021-06-12 16:32:30|2403.27|2390.27|2403.47|2390.47|2403.64|2390.64|2403.14|2390.14|39
1623515560000|2021-06-12 16:32:40|2403.41|2390.41|2403.62|2390.62|2403.62|2390.62|2403.37|2390.37|24
1623515570000|2021-06-12 16:32:50|2403.6|2390.6|2403.76|2390.76|2403.81|2390.81|2403.43|2390.43|27
1623515580000|2021-06-12 16:33:00|2403.77|2390.77|2403.48|2390.48|2403.77|2390.77|2402.42|2389.42|36
1623515590000|2021-06-12 16:33:10|2403.42|2390.42|2403.04|2390.04|2403.52|2390.52|2402.63|2389.63|33
1623515600000|2021-06-12 16:33:20|2403.14|2390.14|2403.43|2390.43|2403.61|2390.61|2403.06|2390.06|33
1623515610000|2021-06-12 16:33:30|2403.57|2390.57|2403.97|2390.97|2404.02|2391.02|2403.43|2390.43|31
1623515620000|2021-06-12 16:33:40|2403.93|2390.93|2404.13|2391.13|2404.15|2391.15|2403.93|2390.93|36
1623515630000|2021-06-12 16:33:50|2404.14|2391.14|2406.78|2393.78|2406.98|2393.98|2404.1|2391.1|34
1623515640000|2021-06-12 16:34:00|2406.85|2393.85|2405.19|2392.19|2406.85|2393.85|2404.84|2391.84|35
1623515650000|2021-06-12 16:34:10|2405.32|2392.32|2406.81|2393.81|2406.81|2393.81|2405.32|2392.32|36
1623515660000|2021-06-12 16:34:20|2406.92|2393.92|2407.23|2394.23|2407.88|2394.88|2406.74|2393.74|36
1623515670000|2021-06-12 16:34:30|2406.44|2393.44|2407.18|2394.18|2407.18|2394.18|2406|2393|36
1623515680000|2021-06-12 16:34:40|2407.5|2394.5|2408.77|2395.77|2408.8|2395.8|2407.39|2394.39|35
1623515690000|2021-06-12 16:34:50|2408.71|2395.71|2407.72|2394.72|2408.83|2395.83|2407.54|2394.54|38
1623515700000|2021-06-12 16:35:00|2407.71|2394.71|2406.73|2393.73|2408.64|2395.64|2406.58|2393.58|36
1623515710000|2021-06-12 16:35:10|2407.06|2394.06|2407.14|2394.14|2407.41|2394.41|2406.98|2393.98|37
1623515720000|2021-06-12 16:35:20|2407.3|2394.3|2406.42|2393.42|2407.32|2394.32|2406.38|2393.38|29
1623515730000|2021-06-12 16:35:30|2406.35|2393.35|2405.91|2392.91|2406.44|2393.44|2405.7|2392.7|28
1623515740000|2021-06-12 16:35:40|2406.02|2393.02|2405.63|2392.63|2406.02|2393.02|2405.53|2392.53|35
1623515750000|2021-06-12 16:35:50|2405.77|2392.77|2406.02|2393.02|2406.02|2393.02|2405.63|2392.63|27
1623515760000|2021-06-12 16:36:00|2406.01|2393.01|2404.92|2391.92|2406.02|2393.02|2404.92|2391.92|27
1623515770000|2021-06-12 16:36:10|2404.6|2391.6|2405.27|2392.27|2405.27|2392.27|2404.24|2391.24|32
1623515780000|2021-06-12 16:36:20|2405.15|2392.15|2405.22|2392.22|2405.81|2392.81|2404.94|2391.94|36
1623515790000|2021-06-12 16:36:30|2405.26|2392.26|2404.29|2391.29|2405.36|2392.36|2404.24|2391.24|38
1623515800000|2021-06-12 16:36:40|2404.23|2391.23|2402.22|2389.22|2404.37|2391.37|2402.22|2389.22|35
1623515810000|2021-06-12 16:36:50|2402.07|2389.07|2402.2|2389.2|2402.78|2389.78|2401.74|2388.74|37
1623515820000|2021-06-12 16:37:00|2402.3|2389.3|2403.13|2390.13|2403.38|2390.38|2402.01|2389.01|37
1623515830000|2021-06-12 16:37:10|2403.21|2390.21|2403.42|2390.42|2403.52|2390.52|2403.13|2390.13|33
1623515840000|2021-06-12 16:37:20|2403.35|2390.35|2403.8|2390.8|2404.26|2391.26|2403.35|2390.35|28
1623515850000|2021-06-12 16:37:30|2403.99|2390.99|2404.19|2391.19|2404.19|2391.19|2403.3|2390.3|29
1623515860000|2021-06-12 16:37:40|2404.22|2391.22|2403.83|2390.83|2404.29|2391.29|2403.54|2390.54|28
1623515870000|2021-06-12 16:37:50|2403.68|2390.68|2402.87|2389.87|2403.82|2390.82|2402.76|2389.76|27
1623515880000|2021-06-12 16:38:00|2402.96|2389.96|2403.11|2390.11|2403.22|2390.22|2402.66|2389.66|29
1623515890000|2021-06-12 16:38:10|2403.13|2390.13|2402.16|2389.16|2403.39|2390.39|2402.12|2389.12|29
1623515900000|2021-06-12 16:38:20|2402.14|2389.14|2401.26|2388.26|2402.22|2389.22|2401.24|2388.24|37
1623515910000|2021-06-12 16:38:30|2401.27|2388.27|2400.93|2387.93|2401.37|2388.37|2400.84|2387.84|33
1623515920000|2021-06-12 16:38:40|2400.95|2387.95|2398.65|2385.65|2400.95|2387.95|2398.58|2385.58|40
1623515930000|2021-06-12 16:38:50|2398.75|2385.75|2397.65|2384.65|2398.76|2385.76|2397.65|2384.65|36
1623515940000|2021-06-12 16:39:00|2397.51|2384.51|2398.59|2385.59|2398.63|2385.63|2397.3|2384.3|30
1623515950000|2021-06-12 16:39:10|2398.53|2385.53|2398.38|2385.38|2398.85|2385.85|2397.94|2384.94|27
1623515960000|2021-06-12 16:39:20|2398.34|2385.34|2398.25|2385.25|2398.41|2385.41|2398.17|2385.17|26
1623515970000|2021-06-12 16:39:30|2398.29|2385.29|2397.91|2384.91|2398.43|2385.43|2397.85|2384.85|20
1623515980000|2021-06-12 16:39:40|2398.03|2385.03|2397.5|2384.5|2398.08|2385.08|2397.5|2384.5|28
1623515990000|2021-06-12 16:39:50|2397.53|2384.53|2396.32|2383.32|2397.6|2384.6|2396.3|2383.3|31
1623516000000|2021-06-12 16:40:00|2396.37|2383.37|2394.65|2381.65|2396.44|2383.44|2394.65|2381.65|33
1623516010000|2021-06-12 16:40:10|2394.69|2381.69|2394.17|2381.17|2394.77|2381.77|2394.17|2381.17|34
1623516020000|2021-06-12 16:40:20|2394.18|2381.18|2391.47|2378.47|2394.2|2381.2|2391.47|2378.47|37
1623516030000|2021-06-12 16:40:30|2391.38|2378.38|2390.96|2377.96|2392.36|2379.36|2390.96|2377.96|36
1623516040000|2021-06-12 16:40:40|2391.03|2378.03|2390.66|2377.66|2391.39|2378.39|2390.51|2377.51|34
1623516050000|2021-06-12 16:40:50|2390.67|2377.67|2393.85|2380.85|2393.88|2380.88|2390.67|2377.67|38
1623516060000|2021-06-12 16:41:00|2393.91|2380.91|2395.9|2382.9|2396.39|2383.39|2393.91|2380.91|38
1623516070000|2021-06-12 16:41:10|2395.74|2382.74|2394.42|2381.42|2395.74|2382.74|2394.42|2381.42|36
1623516080000|2021-06-12 16:41:20|2394.58|2381.58|2394.56|2381.56|2394.65|2381.65|2394.4|2381.4|26
1623516090000|2021-06-12 16:41:30|2394.57|2381.57|2394.76|2381.76|2394.83|2381.83|2394.39|2381.39|28
1623516100000|2021-06-12 16:41:40|2394.78|2381.78|2394.98|2381.98|2395.36|2382.36|2394.75|2381.75|31
1623516110000|2021-06-12 16:41:50|2394.99|2381.99|2395.98|2382.98|2395.98|2382.98|2394.89|2381.89|32
1623516120000|2021-06-12 16:42:00|2395.85|2382.85|2397.23|2384.23|2397.23|2384.23|2395.84|2382.84|34
1623516130000|2021-06-12 16:42:10|2397.18|2384.18|2396.45|2383.45|2397.18|2384.18|2396.25|2383.25|37
1623516140000|2021-06-12 16:42:20|2396.41|2383.41|2396.72|2383.72|2397.05|2384.05|2396.37|2383.37|34
1623516150000|2021-06-12 16:42:30|2396.61|2383.61|2398.07|2385.07|2398.07|2385.07|2396.54|2383.54|35
1623516160000|2021-06-12 16:42:40|2398.01|2385.01|2396.93|2383.93|2398.47|2385.47|2396.79|2383.79|36
1623516170000|2021-06-12 16:42:50|2396.91|2383.91|2396.91|2383.91|2397.14|2384.14|2396.84|2383.84|29
1623516180000|2021-06-12 16:43:00|2396.85|2383.85|2397.13|2384.13|2397.15|2384.15|2396.85|2383.85|27
1623516190000|2021-06-12 16:43:10|2397.02|2384.02|2395.75|2382.75|2397.1|2384.1|2395.69|2382.69|32
1623516200000|2021-06-12 16:43:20|2395.76|2382.76|2395.86|2382.86|2396.23|2383.23|2395.65|2382.65|31
1623516210000|2021-06-12 16:43:30|2395.79|2382.79|2395.52|2382.52|2396.03|2383.03|2395.43|2382.43|22
1623516220000|2021-06-12 16:43:40|2395.53|2382.53|2394.38|2381.38|2395.55|2382.55|2394.34|2381.34|35
1623516230000|2021-06-12 16:43:50|2394.41|2381.41|2394.6|2381.6|2394.69|2381.69|2394.13|2381.13|33
1623516240000|2021-06-12 16:44:00|2394.7|2381.7|2395.61|2382.61|2396.27|2383.27|2394.65|2381.65|35
1623516250000|2021-06-12 16:44:10|2395.54|2382.54|2393.83|2380.83|2395.54|2382.54|2393.77|2380.77|38
1623516260000|2021-06-12 16:44:20|2393.65|2380.65|2393.75|2380.75|2393.93|2380.93|2393.56|2380.56|34
1623516270000|2021-06-12 16:44:30|2393.81|2380.81|2393.27|2380.27|2393.81|2380.81|2393.04|2380.04|29
1623516280000|2021-06-12 16:44:40|2393.28|2380.28|2394.55|2381.55|2394.63|2381.63|2392.9|2379.9|37
1623516290000|2021-06-12 16:44:50|2394.59|2381.59|2393.21|2380.21|2394.69|2381.69|2393.21|2380.21|33
1623516300000|2021-06-12 16:45:00|2393.22|2380.22|2394.46|2381.46|2394.46|2381.46|2393.22|2380.22|34
1623516310000|2021-06-12 16:45:10|2394.72|2381.72|2395.22|2382.22|2395.52|2382.52|2394.62|2381.62|33
1623516320000|2021-06-12 16:45:20|2395.84|2382.84|2393.27|2380.27|2395.9|2382.9|2393.02|2380.02|37
1623516330000|2021-06-12 16:45:30|2393.37|2380.37|2393.22|2380.22|2393.41|2380.41|2393.22|2380.22|36
1623516340000|2021-06-12 16:45:40|2393.48|2380.48|2394.01|2381.01|2394.05|2381.05|2393.01|2380.01|39
1623516350000|2021-06-12 16:45:50|2393.9|2380.9|2391.23|2378.23|2394.2|2381.2|2390.91|2377.91|34
1623516360000|2021-06-12 16:46:00|2391.69|2378.69|2392.18|2379.18|2392.18|2379.18|2391.56|2378.56|38
1623516370000|2021-06-12 16:46:10|2392.27|2379.27|2392.23|2379.23|2392.81|2379.81|2391.67|2378.67|32
1623516380000|2021-06-12 16:46:20|2391.89|2378.89|2391.5|2378.5|2391.99|2378.99|2391.39|2378.39|29
1623516390000|2021-06-12 16:46:30|2391.46|2378.46|2391.56|2378.56|2391.72|2378.72|2391.41|2378.41|28
1623516400000|2021-06-12 16:46:40|2391.6|2378.6|2391.48|2378.48|2391.7|2378.7|2391.42|2378.42|19
1623516410000|2021-06-12 16:46:50|2391.37|2378.37|2391.33|2378.33|2391.37|2378.37|2391.1|2378.1|21
1623516420000|2021-06-12 16:47:00|2391.27|2378.27|2391.26|2378.26|2392.08|2379.08|2391.12|2378.12|31
1623516430000|2021-06-12 16:47:10|2391.11|2378.11|2390.34|2377.34|2391.11|2378.11|2390.34|2377.34|29
1623516440000|2021-06-12 16:47:20|2390.37|2377.37|2391.72|2378.72|2391.74|2378.74|2390.37|2377.37|37
1623516450000|2021-06-12 16:47:30|2391.76|2378.76|2392.47|2379.47|2392.59|2379.59|2391.47|2378.47|34
1623516460000|2021-06-12 16:47:40|2392.48|2379.48|2392.37|2379.37|2393.04|2380.04|2392.24|2379.24|34
1623516470000|2021-06-12 16:47:50|2392.52|2379.52|2393.18|2380.18|2393.18|2380.18|2392.51|2379.51|31
1623516480000|2021-06-12 16:48:00|2393.22|2380.22|2394.52|2381.52|2394.53|2381.53|2393.04|2380.04|36
1623516490000|2021-06-12 16:48:10|2394.51|2381.51|2394.87|2381.87|2394.99|2381.99|2394.49|2381.49|34
1623516500000|2021-06-12 16:48:20|2394.94|2381.94|2395.94|2382.94|2395.94|2382.94|2394.75|2381.75|31
1623516510000|2021-06-12 16:48:30|2395.95|2382.95|2396.01|2383.01|2396.01|2383.01|2395.83|2382.83|28
1623516520000|2021-06-12 16:48:40|2395.92|2382.92|2396|2383|2396|2383|2395.56|2382.56|32
1623516530000|2021-06-12 16:48:50|2396.02|2383.02|2396.61|2383.61|2396.72|2383.72|2396.02|2383.02|32
1623516540000|2021-06-12 16:49:00|2396.54|2383.54|2395.77|2382.77|2396.82|2383.82|2395.77|2382.77|29
1623516550000|2021-06-12 16:49:10|2395.76|2382.76|2395.3|2382.3|2395.86|2382.86|2395.05|2382.05|35
1623516560000|2021-06-12 16:49:20|2395.47|2382.47|2394.98|2381.98|2395.47|2382.47|2394.97|2381.97|35
1623516570000|2021-06-12 16:49:30|2395|2382|2395.29|2382.29|2395.63|2382.63|2395|2382|33
1623516580000|2021-06-12 16:49:40|2395.35|2382.35|2395.31|2382.31|2395.59|2382.59|2395.22|2382.22|24
1623516590000|2021-06-12 16:49:50|2395.38|2382.38|2395.25|2382.25|2395.4|2382.4|2395.11|2382.11|28
1623516600000|2021-06-12 16:50:00|2395.11|2382.11|2394.41|2381.41|2395.21|2382.21|2394.06|2381.06|33
1623516610000|2021-06-12 16:50:10|2394.45|2381.45|2395.41|2382.41|2395.55|2382.55|2394.45|2381.45|21
1623516620000|2021-06-12 16:50:20|2395.42|2382.42|2396.43|2383.43|2396.45|2383.45|2395.29|2382.29|34
1623516630000|2021-06-12 16:50:30|2396.7|2383.7|2397.1|2384.1|2397.91|2384.91|2396.7|2383.7|36
1623516640000|2021-06-12 16:50:40|2397.18|2384.18|2397.45|2384.45|2397.86|2384.86|2397.18|2384.18|35
1623516650000|2021-06-12 16:50:50|2397.4|2384.4|2398.23|2385.23|2398.26|2385.26|2397.38|2384.38|36
1623516660000|2021-06-12 16:51:00|2398.24|2385.24|2398.98|2385.98|2399|2386|2398.07|2385.07|36
1623516670000|2021-06-12 16:51:10|2398.97|2385.97|2399.36|2386.36|2400.23|2387.23|2398.93|2385.93|36
1623516680000|2021-06-12 16:51:20|2399.5|2386.5|2400.01|2387.01|2400.17|2387.17|2399.5|2386.5|36
1623516690000|2021-06-12 16:51:30|2399.97|2386.97|2399.64|2386.64|2400.38|2387.38|2399.59|2386.59|32
1623516700000|2021-06-12 16:51:40|2399.85|2386.85|2397.79|2384.79|2400.2|2387.2|2397.53|2384.53|35
1623516710000|2021-06-12 16:51:50|2397.82|2384.82|2398.97|2385.97|2399.03|2386.03|2397.82|2384.82|33
1623516720000|2021-06-12 16:52:00|2398.94|2385.94|2398.11|2385.11|2399.17|2386.17|2398.05|2385.05|29
1623516730000|2021-06-12 16:52:10|2398|2385|2397.86|2384.86|2398.08|2385.08|2397.41|2384.41|38
1623516740000|2021-06-12 16:52:20|2397.65|2384.65|2397.86|2384.86|2398.09|2385.09|2397.56|2384.56|35
1623516750000|2021-06-12 16:52:30|2397.94|2384.94|2397.94|2384.94|2398.5|2385.5|2397.75|2384.75|35
1623516760000|2021-06-12 16:52:40|2397.79|2384.79|2397.14|2384.14|2397.9|2384.9|2397.14|2384.14|27
1623516770000|2021-06-12 16:52:50|2397.13|2384.13|2397.57|2384.57|2397.57|2384.57|2397.02|2384.02|31
1623516780000|2021-06-12 16:53:00|2397.55|2384.55|2397.75|2384.75|2398.48|2385.48|2397.55|2384.55|30
1623516790000|2021-06-12 16:53:10|2397.58|2384.58|2397.14|2384.14|2397.7|2384.7|2397.11|2384.11|31
1623516800000|2021-06-12 16:53:20|2397.15|2384.15|2396.69|2383.69|2397.15|2384.15|2396.65|2383.65|30
1623516810000|2021-06-12 16:53:30|2396.67|2383.67|2395.71|2382.71|2396.71|2383.71|2395.69|2382.69|27
1623516820000|2021-06-12 16:53:40|2395.24|2382.24|2396.13|2383.13|2396.14|2383.14|2395.05|2382.05|34
1623516830000|2021-06-12 16:53:50|2396.09|2383.09|2395.31|2382.31|2396.33|2383.33|2395.29|2382.29|39
1623516840000|2021-06-12 16:54:00|2395.34|2382.34|2395.74|2382.74|2395.81|2382.81|2394.98|2381.98|37
1623516850000|2021-06-12 16:54:10|2395.82|2382.82|2395.22|2382.22|2395.82|2382.82|2394.6|2381.6|34
1623516860000|2021-06-12 16:54:20|2395.13|2382.13|2394.72|2381.72|2395.21|2382.21|2394.57|2381.57|31
1623516870000|2021-06-12 16:54:30|2394.7|2381.7|2394.94|2381.94|2394.94|2381.94|2394.5|2381.5|26
1623516880000|2021-06-12 16:54:40|2394.97|2381.97|2394.23|2381.23|2395.1|2382.1|2394.23|2381.23|29
1623516890000|2021-06-12 16:54:50|2394.39|2381.39|2393.61|2380.61|2394.44|2381.44|2393.53|2380.53|30
1623516900000|2021-06-12 16:55:00|2393.91|2380.91|2394.14|2381.14|2394.22|2381.22|2393.44|2380.44|37
1623516910000|2021-06-12 16:55:10|2394.26|2381.26|2395.45|2382.45|2395.47|2382.47|2394.26|2381.26|38
1623516920000|2021-06-12 16:55:20|2395.49|2382.49|2395.78|2382.78|2395.86|2382.86|2395.49|2382.49|31
1623516930000|2021-06-12 16:55:30|2395.83|2382.83|2395.84|2382.84|2395.85|2382.85|2395.74|2382.74|23
1623516940000|2021-06-12 16:55:40|2395.79|2382.79|2396.94|2383.94|2396.95|2383.95|2395.78|2382.78|22
1623516950000|2021-06-12 16:55:50|2396.88|2383.88|2396.82|2383.82|2396.9|2383.9|2396.67|2383.67|26
1623516960000|2021-06-12 16:56:00|2396.81|2383.81|2395.71|2382.71|2396.81|2383.81|2395.41|2382.41|36
1623516970000|2021-06-12 16:56:10|2395.76|2382.76|2395.92|2382.92|2395.92|2382.92|2395.37|2382.37|34
1623516980000|2021-06-12 16:56:20|2395.97|2382.97|2396.5|2383.5|2396.53|2383.53|2395.81|2382.81|36
1623516990000|2021-06-12 16:56:30|2396.18|2383.18|2396.02|2383.02|2396.18|2383.18|2395.47|2382.47|36
1623517000000|2021-06-12 16:56:40|2396.37|2383.37|2396.52|2383.52|2396.58|2383.58|2396.25|2383.25|27
1623517010000|2021-06-12 16:56:50|2396.49|2383.49|2396.73|2383.73|2396.77|2383.77|2396.49|2383.49|13
1623517020000|2021-06-12 16:57:00|2396.75|2383.75|2397.04|2384.04|2397.06|2384.06|2396.73|2383.73|22
1623517030000|2021-06-12 16:57:10|2397.02|2384.02|2398.15|2385.15|2398.15|2385.15|2397.02|2384.02|24
1623517040000|2021-06-12 16:57:20|2398.13|2385.13|2397.61|2384.61|2398.31|2385.31|2397.47|2384.47|28
1623517050000|2021-06-12 16:57:30|2397.65|2384.65|2397.79|2384.79|2398.28|2385.28|2397.59|2384.59|34
1623517060000|2021-06-12 16:57:40|2397.82|2384.82|2398.3|2385.3|2398.37|2385.37|2397.82|2384.82|33
1623517070000|2021-06-12 16:57:50|2398.4|2385.4|2398.07|2385.07|2398.45|2385.45|2398.01|2385.01|28
1623517080000|2021-06-12 16:58:00|2398.03|2385.03|2397.27|2384.27|2398.03|2385.03|2397.21|2384.21|24
1623517090000|2021-06-12 16:58:10|2397.35|2384.35|2397.44|2384.44|2397.55|2384.55|2397.33|2384.33|21
1623517100000|2021-06-12 16:58:20|2397.37|2384.37|2397.6|2384.6|2398.24|2385.24|2397.37|2384.37|22
1623517110000|2021-06-12 16:58:30|2397.49|2384.49|2397.49|2384.49|2397.61|2384.61|2397.28|2384.28|28
1623517120000|2021-06-12 16:58:40|2397.67|2384.67|2397.26|2384.26|2397.69|2384.69|2397.26|2384.26|18
1623517130000|2021-06-12 16:58:50|2397.18|2384.18|2397.38|2384.38|2397.48|2384.48|2397.18|2384.18|22
1623517140000|2021-06-12 16:59:00|2397.71|2384.71|2399.16|2386.16|2399.21|2386.21|2397.71|2384.71|38
1623517150000|2021-06-12 16:59:10|2399.14|2386.14|2400.36|2387.36|2400.39|2387.39|2399.14|2386.14|37
1623517160000|2021-06-12 16:59:20|2400.4|2387.4|2399.61|2386.61|2400.43|2387.43|2399.48|2386.48|38
1623517170000|2021-06-12 16:59:30|2399.64|2386.64|2399.21|2386.21|2399.79|2386.79|2399.21|2386.21|36
1623517180000|2021-06-12 16:59:40|2399.25|2386.25|2398.74|2385.74|2399.33|2386.33|2398.66|2385.66|32
1623517190000|2021-06-12 16:59:50|2398.88|2385.88|2398.82|2385.82|2399.1|2386.1|2398.72|2385.72|34
1623517200000|2021-06-12 17:00:00|2398.8|2385.8|2400.28|2387.28|2400.3|2387.3|2398.73|2385.73|35
1623517210000|2021-06-12 17:00:10|2400.26|2387.26|2401.02|2388.02|2401.07|2388.07|2400.02|2387.02|32
1623517220000|2021-06-12 17:00:20|2401.03|2388.03|2401.62|2388.62|2401.65|2388.65|2401.03|2388.03|36
1623517230000|2021-06-12 17:00:30|2401.59|2388.59|2402.27|2389.27|2402.29|2389.29|2400.96|2387.96|35
1623517240000|2021-06-12 17:00:40|2402.36|2389.36|2401.15|2388.15|2402.57|2389.57|2401.15|2388.15|38
1623517250000|2021-06-12 17:00:50|2401.16|2388.16|2401.74|2388.74|2402|2389|2400.97|2387.97|33
1623517260000|2021-06-12 17:01:00|2401.56|2388.56|2400.41|2387.41|2401.56|2388.56|2400.07|2387.07|38
1623517270000|2021-06-12 17:01:10|2400.39|2387.39|2399.48|2386.48|2400.53|2387.53|2399.48|2386.48|38
1623517280000|2021-06-12 17:01:20|2399.46|2386.46|2399.27|2386.27|2399.59|2386.59|2398.38|2385.38|34
1623517290000|2021-06-12 17:01:30|2399.19|2386.19|2398.17|2385.17|2399.19|2386.19|2397.83|2384.83|32
1623517300000|2021-06-12 17:01:40|2398.15|2385.15|2398.62|2385.62|2398.62|2385.62|2398.06|2385.06|35
1623517310000|2021-06-12 17:01:50|2398.68|2385.68|2397.1|2384.1|2398.72|2385.72|2397.1|2384.1|39
1623517320000|2021-06-12 17:02:00|2397.01|2384.01|2397.72|2384.72|2398.19|2385.19|2396.97|2383.97|36
1623517330000|2021-06-12 17:02:10|2397.84|2384.84|2396.66|2383.66|2398.02|2385.02|2396.66|2383.66|36
1623517340000|2021-06-12 17:02:20|2396.64|2383.64|2396.66|2383.66|2397.16|2384.16|2396.64|2383.64|33
1623517350000|2021-06-12 17:02:30|2396.72|2383.72|2396.91|2383.91|2397.15|2384.15|2396.72|2383.72|29
1623517360000|2021-06-12 17:02:40|2396.9|2383.9|2397.55|2384.55|2397.56|2384.56|2396.9|2383.9|29
1623517370000|2021-06-12 17:02:50|2397.2|2384.2|2396.6|2383.6|2397.2|2384.2|2396.31|2383.31|35
1623517380000|2021-06-12 17:03:00|2396.54|2383.54|2395.2|2382.2|2396.54|2383.54|2395.19|2382.19|34
1623517390000|2021-06-12 17:03:10|2394.93|2381.93|2396.02|2383.02|2396.02|2383.02|2394.93|2381.93|35
1623517400000|2021-06-12 17:03:20|2395.97|2382.97|2396.02|2383.02|2396.21|2383.21|2395.9|2382.9|32
1623517410000|2021-06-12 17:03:30|2395.99|2382.99|2396.45|2383.45|2396.49|2383.49|2395.71|2382.71|31
1623517420000|2021-06-12 17:03:40|2396.49|2383.49|2395.32|2382.32|2396.67|2383.67|2395.31|2382.31|38
1623517430000|2021-06-12 17:03:50|2395.13|2382.13|2395.91|2382.91|2395.94|2382.94|2395.06|2382.06|38
1623517440000|2021-06-12 17:04:00|2396.03|2383.03|2397.12|2384.12|2397.57|2384.57|2395.96|2382.96|37
1623517450000|2021-06-12 17:04:10|2397.11|2384.11|2397.53|2384.53|2397.53|2384.53|2397.11|2384.11|35
1623517460000|2021-06-12 17:04:20|2397.5|2384.5|2398.59|2385.59|2398.8|2385.8|2397.5|2384.5|36
1623517470000|2021-06-12 17:04:30|2398.53|2385.53|2398.04|2385.04|2398.73|2385.73|2397.84|2384.84|32
1623517480000|2021-06-12 17:04:40|2398.23|2385.23|2397.82|2384.82|2398.34|2385.34|2397.32|2384.32|34
1623517490000|2021-06-12 17:04:50|2397.69|2384.69|2397.77|2384.77|2397.87|2384.87|2397.49|2384.49|28
1623517500000|2021-06-12 17:05:00|2397.76|2384.76|2397.85|2384.85|2398.64|2385.64|2397.71|2384.71|32
1623517510000|2021-06-12 17:05:10|2397.92|2384.92|2398.65|2385.65|2398.77|2385.77|2397.83|2384.83|32
1623517520000|2021-06-12 17:05:20|2398.69|2385.69|2399.37|2386.37|2399.37|2386.37|2398.66|2385.66|27
1623517530000|2021-06-12 17:05:30|2399.38|2386.38|2399.4|2386.4|2399.47|2386.47|2398.96|2385.96|34
1623517540000|2021-06-12 17:05:40|2399.42|2386.42|2401.25|2388.25|2401.25|2388.25|2399.39|2386.39|30
1623517550000|2021-06-12 17:05:50|2401.19|2388.19|2401.46|2388.46|2401.66|2388.66|2400.43|2387.43|36
1623517560000|2021-06-12 17:06:00|2401.53|2388.53|2402.15|2389.15|2402.29|2389.29|2401.5|2388.5|37
1623517570000|2021-06-12 17:06:10|2402.16|2389.16|2402.64|2389.64|2403.11|2390.11|2402.16|2389.16|34
1623517580000|2021-06-12 17:06:20|2402.63|2389.63|2402.53|2389.53|2402.63|2389.63|2402.45|2389.45|25
1623517590000|2021-06-12 17:06:30|2402.58|2389.58|2402.69|2389.69|2402.78|2389.78|2402.44|2389.44|32
1623517600000|2021-06-12 17:06:40|2402.68|2389.68|2401.89|2388.89|2402.68|2389.68|2401.88|2388.88|25
1623517610000|2021-06-12 17:06:50|2401.79|2388.79|2401.42|2388.42|2401.8|2388.8|2401.22|2388.22|33
1623517620000|2021-06-12 17:07:00|2400.81|2387.81|2402.44|2389.44|2402.45|2389.45|2400.81|2387.81|36
1623517630000|2021-06-12 17:07:10|2402.62|2389.62|2402.6|2389.6|2402.95|2389.95|2402.37|2389.37|33
1623517640000|2021-06-12 17:07:20|2402.57|2389.57|2402.88|2389.88|2402.89|2389.89|2402.48|2389.48|34
1623517650000|2021-06-12 17:07:30|2402.84|2389.84|2403.16|2390.16|2403.16|2390.16|2402.77|2389.77|28
1623517660000|2021-06-12 17:07:40|2403.8|2390.8|2404.35|2391.35|2404.39|2391.39|2403.7|2390.7|30
1623517670000|2021-06-12 17:07:50|2404.37|2391.37|2404.44|2391.44|2404.45|2391.45|2404.22|2391.22|30
1623517680000|2021-06-12 17:08:00|2404.47|2391.47|2402.88|2389.88|2404.88|2391.88|2402.88|2389.88|33
1623517690000|2021-06-12 17:08:10|2402.85|2389.85|2402.9|2389.9|2403.21|2390.21|2402.77|2389.77|35
1623517700000|2021-06-12 17:08:20|2403.13|2390.13|2402.98|2389.98|2403.14|2390.14|2402.83|2389.83|29
1623517710000|2021-06-12 17:08:30|2403.23|2390.23|2404.32|2391.32|2404.33|2391.33|2403.23|2390.23|30
1623517720000|2021-06-12 17:08:40|2404.28|2391.28|2404.47|2391.47|2404.64|2391.64|2404.28|2391.28|36
1623517730000|2021-06-12 17:08:50|2404.45|2391.45|2405.14|2392.14|2405.14|2392.14|2404.45|2391.45|29
1623517740000|2021-06-12 17:09:00|2405.19|2392.19|2404.2|2391.2|2405.3|2392.3|2404.2|2391.2|28
1623517750000|2021-06-12 17:09:10|2404.23|2391.23|2403.91|2390.91|2404.31|2391.31|2403.71|2390.71|33
1623517760000|2021-06-12 17:09:20|2403.59|2390.59|2403.93|2390.93|2403.93|2390.93|2402.99|2389.99|37
1623517770000|2021-06-12 17:09:30|2403.92|2390.92|2404.28|2391.28|2404.32|2391.32|2403.63|2390.63|38
1623517780000|2021-06-12 17:09:40|2404.33|2391.33|2405.82|2392.82|2405.97|2392.97|2404.27|2391.27|33
1623517790000|2021-06-12 17:09:50|2405.81|2392.81|2405.81|2392.81|2405.9|2392.9|2405.58|2392.58|33
1623517800000|2021-06-12 17:10:00|2405.82|2392.82|2404.65|2391.65|2405.84|2392.84|2404.54|2391.54|34
1623517810000|2021-06-12 17:10:10|2404.57|2391.57|2403.28|2390.28|2404.57|2391.57|2403.09|2390.09|36
1623517820000|2021-06-12 17:10:20|2403.4|2390.4|2404.47|2391.47|2404.55|2391.55|2403.3|2390.3|37
1623517830000|2021-06-12 17:10:30|2404.43|2391.43|2404.11|2391.11|2404.55|2391.55|2404.02|2391.02|32
1623517840000|2021-06-12 17:10:40|2404.09|2391.09|2404.91|2391.91|2405.02|2392.02|2403.96|2390.96|37
1623517850000|2021-06-12 17:10:50|2404.71|2391.71|2404.93|2391.93|2404.99|2391.99|2404.52|2391.52|27
1623517860000|2021-06-12 17:11:00|2404.96|2391.96|2404.2|2391.2|2405.04|2392.04|2403.61|2390.61|38
1623517870000|2021-06-12 17:11:10|2404.15|2391.15|2403.9|2390.9|2404.83|2391.83|2403.76|2390.76|33
1623517880000|2021-06-12 17:11:20|2403.92|2390.92|2403.14|2390.14|2404.4|2391.4|2402.5|2389.5|34
1623517890000|2021-06-12 17:11:30|2403.2|2390.2|2404.36|2391.36|2404.36|2391.36|2403.19|2390.19|34
1623517900000|2021-06-12 17:11:40|2404.41|2391.41|2403.38|2390.38|2404.41|2391.41|2403.09|2390.09|36
1623517910000|2021-06-12 17:11:50|2403.36|2390.36|2403.43|2390.43|2403.59|2390.59|2403.26|2390.26|37
1623517920000|2021-06-12 17:12:00|2403.4|2390.4|2403.06|2390.06|2403.44|2390.44|2402.58|2389.58|32
1623517930000|2021-06-12 17:12:10|2403.07|2390.07|2402.38|2389.38|2403.18|2390.18|2402.14|2389.14|32
1623517940000|2021-06-12 17:12:20|2402.43|2389.43|2402.8|2389.8|2402.8|2389.8|2402.43|2389.43|36
1623517950000|2021-06-12 17:12:30|2402.79|2389.79|2403.29|2390.29|2403.73|2390.73|2402.79|2389.79|33
1623517960000|2021-06-12 17:12:40|2403.36|2390.36|2403.32|2390.32|2403.56|2390.56|2403.09|2390.09|33
1623517970000|2021-06-12 17:12:50|2403.3|2390.3|2402.63|2389.63|2403.3|2390.3|2402.44|2389.44|30
1623517980000|2021-06-12 17:13:00|2402.65|2389.65|2403.61|2390.61|2403.95|2390.95|2402.65|2389.65|38
1623517990000|2021-06-12 17:13:10|2403.83|2390.83|2404.13|2391.13|2404.13|2391.13|2403.79|2390.79|34
1623518000000|2021-06-12 17:13:20|2404.37|2391.37|2404.1|2391.1|2405.13|2392.13|2403.99|2390.99|37
1623518010000|2021-06-12 17:13:30|2404.08|2391.08|2403.72|2390.72|2404.08|2391.08|2403.56|2390.56|27
1623518020000|2021-06-12 17:13:40|2403.82|2390.82|2405.16|2392.16|2405.16|2392.16|2403.81|2390.81|37
1623518030000|2021-06-12 17:13:50|2404.97|2391.97|2405.83|2392.83|2405.83|2392.83|2404.5|2391.5|33
1623518040000|2021-06-12 17:14:00|2405.7|2392.7|2405.56|2392.56|2405.94|2392.94|2404.7|2391.7|35
1623518050000|2021-06-12 17:14:10|2405.5|2392.5|2404|2391|2405.81|2392.81|2403.96|2390.96|38
1623518060000|2021-06-12 17:14:20|2404.08|2391.08|2404.77|2391.77|2404.82|2391.82|2403.85|2390.85|39
1623518070000|2021-06-12 17:14:30|2404.78|2391.78|2404.8|2391.8|2405.39|2392.39|2404.77|2391.77|35
1623518080000|2021-06-12 17:14:40|2404.94|2391.94|2403.9|2390.9|2404.98|2391.98|2403.71|2390.71|33
1623518090000|2021-06-12 17:14:50|2403.97|2390.97|2404.38|2391.38|2404.75|2391.75|2403.75|2390.75|33
1623518100000|2021-06-12 17:15:00|2404.37|2391.37|2405.86|2392.86|2406.36|2393.36|2404.29|2391.29|37
1623518110000|2021-06-12 17:15:10|2405.96|2392.96|2405.86|2392.86|2406.47|2393.47|2405.57|2392.57|38
1623518120000|2021-06-12 17:15:20|2406.09|2393.09|2406.11|2393.11|2406.33|2393.33|2406.08|2393.08|35
1623518130000|2021-06-12 17:15:30|2406.25|2393.25|2409.04|2396.04|2409.04|2396.04|2406.25|2393.25|32
1623518140000|2021-06-12 17:15:40|2409.12|2396.12|2408.18|2395.18|2409.96|2396.96|2408|2395|35
1623518150000|2021-06-12 17:15:50|2408.15|2395.15|2408.14|2395.14|2408.37|2395.37|2407.6|2394.6|32
1623518160000|2021-06-12 17:16:00|2408.16|2395.16|2407.19|2394.19|2408.22|2395.22|2406.92|2393.92|29
1623518170000|2021-06-12 17:16:10|2407.1|2394.1|2405.91|2392.91|2407.36|2394.36|2405.84|2392.84|34
1623518180000|2021-06-12 17:16:20|2405.68|2392.68|2405.72|2392.72|2405.94|2392.94|2405.26|2392.26|36
1623518190000|2021-06-12 17:16:30|2405.69|2392.69|2405.67|2392.67|2406.14|2393.14|2405.6|2392.6|33
1623518200000|2021-06-12 17:16:40|2405.61|2392.61|2405.3|2392.3|2405.61|2392.61|2405.05|2392.05|28
1623518210000|2021-06-12 17:16:50|2405.23|2392.23|2405.21|2392.21|2405.46|2392.46|2405.17|2392.17|28
1623518220000|2021-06-12 17:17:00|2405.18|2392.18|2405.2|2392.2|2405.23|2392.23|2404.57|2391.57|32
1623518230000|2021-06-12 17:17:10|2405.21|2392.21|2403.93|2390.93|2405.21|2392.21|2403.79|2390.79|33
1623518240000|2021-06-12 17:17:20|2403.89|2390.89|2404.01|2391.01|2404.16|2391.16|2403.78|2390.78|31
1623518250000|2021-06-12 17:17:30|2404.02|2391.02|2404.05|2391.05|2404.22|2391.22|2403.83|2390.83|31
1623518260000|2021-06-12 17:17:40|2403.93|2390.93|2403.58|2390.58|2404.07|2391.07|2403.35|2390.35|28
1623518270000|2021-06-12 17:17:50|2403.44|2390.44|2402.58|2389.58|2403.58|2390.58|2402.24|2389.24|24
1623518280000|2021-06-12 17:18:00|2402.54|2389.54|2402.76|2389.76|2402.78|2389.78|2402.54|2389.54|32
1623518290000|2021-06-12 17:18:10|2402.82|2389.82|2402.42|2389.42|2402.82|2389.82|2402.19|2389.19|25
1623518300000|2021-06-12 17:18:20|2402.36|2389.36|2401.97|2388.97|2402.45|2389.45|2401.92|2388.92|26
1623518310000|2021-06-12 17:18:30|2402|2389|2402.76|2389.76|2403.05|2390.05|2402|2389|24
1623518320000|2021-06-12 17:18:40|2402.81|2389.81|2402.29|2389.29|2402.9|2389.9|2402.27|2389.27|30
1623518330000|2021-06-12 17:18:50|2402.28|2389.28|2402|2389|2402.4|2389.4|2401.84|2388.84|20
1623518340000|2021-06-12 17:19:00|2401.92|2388.92|2401.45|2388.45|2402.38|2389.38|2401.41|2388.41|29
1623518350000|2021-06-12 17:19:10|2401.46|2388.46|2402.28|2389.28|2402.38|2389.38|2401.22|2388.22|36
1623518360000|2021-06-12 17:19:20|2402.19|2389.19|2402.17|2389.17|2402.33|2389.33|2402.02|2389.02|28
1623518370000|2021-06-12 17:19:30|2402.15|2389.15|2403.32|2390.32|2403.32|2390.32|2402.07|2389.07|32
1623518380000|2021-06-12 17:19:40|2403.26|2390.26|2402.08|2389.08|2403.4|2390.4|2402.03|2389.03|31
1623518390000|2021-06-12 17:19:50|2402.09|2389.09|2402.05|2389.05|2402.19|2389.19|2401.78|2388.78|25
1623518400000|2021-06-12 17:20:00|2402.07|2389.07|2402.29|2389.29|2402.54|2389.54|2401.99|2388.99|35
1623518410000|2021-06-12 17:20:10|2402.21|2389.21|2401.56|2388.56|2402.41|2389.41|2401.54|2388.54|29
1623518420000|2021-06-12 17:20:20|2401.55|2388.55|2401.41|2388.41|2401.79|2388.79|2401.32|2388.32|32
1623518430000|2021-06-12 17:20:30|2401.42|2388.42|2401.78|2388.78|2401.89|2388.89|2401.36|2388.36|27
1623518440000|2021-06-12 17:20:40|2401.83|2388.83|2402.77|2389.77|2402.98|2389.98|2401.64|2388.64|35
1623518450000|2021-06-12 17:20:50|2402.62|2389.62|2402.64|2389.64|2402.85|2389.85|2402.26|2389.26|32
1623518460000|2021-06-12 17:21:00|2402.58|2389.58|2403.67|2390.67|2403.74|2390.74|2402.58|2389.58|32
1623518470000|2021-06-12 17:21:10|2403.59|2390.59|2404.17|2391.17|2404.18|2391.18|2403.32|2390.32|37
1623518480000|2021-06-12 17:21:20|2404.19|2391.19|2404.13|2391.13|2404.31|2391.31|2403.91|2390.91|31
1623518490000|2021-06-12 17:21:30|2404.03|2391.03|2403.11|2390.11|2404.36|2391.36|2403.11|2390.11|34
1623518500000|2021-06-12 17:21:40|2403.04|2390.04|2403.05|2390.05|2403.32|2390.32|2402.95|2389.95|31
1623518510000|2021-06-12 17:21:50|2402.83|2389.83|2402.55|2389.55|2402.84|2389.84|2402.27|2389.27|34
1623518520000|2021-06-12 17:22:00|2402.56|2389.56|2400.84|2387.84|2402.56|2389.56|2400.63|2387.63|30
1623518530000|2021-06-12 17:22:10|2400.79|2387.79|2400.6|2387.6|2401.08|2388.08|2400.57|2387.57|34
1623518540000|2021-06-12 17:22:20|2400.58|2387.58|2400.63|2387.63|2400.72|2387.72|2400.24|2387.24|36
1623518550000|2021-06-12 17:22:30|2400.64|2387.64|2399.4|2386.4|2400.65|2387.65|2399.34|2386.34|34
1623518560000|2021-06-12 17:22:40|2399.39|2386.39|2399.03|2386.03|2399.57|2386.57|2398.11|2385.11|38
1623518570000|2021-06-12 17:22:50|2399.16|2386.16|2399.35|2386.35|2399.89|2386.89|2398.96|2385.96|37
1623518580000|2021-06-12 17:23:00|2399.45|2386.45|2400.06|2387.06|2400.71|2387.71|2399.39|2386.39|36
1623518590000|2021-06-12 17:23:10|2400.17|2387.17|2399.5|2386.5|2400.19|2387.19|2399.15|2386.15|36
1623518600000|2021-06-12 17:23:20|2399.48|2386.48|2398.39|2385.39|2399.51|2386.51|2398.39|2385.39|32
1623518610000|2021-06-12 17:23:30|2398.34|2385.34|2398.92|2385.92|2398.92|2385.92|2398.09|2385.09|34
1623518620000|2021-06-12 17:23:40|2398.69|2385.69|2398.99|2385.99|2399.09|2386.09|2398.23|2385.23|33
1623518630000|2021-06-12 17:23:50|2399.24|2386.24|2398.24|2385.24|2399.42|2386.42|2398.23|2385.23|25
1623518640000|2021-06-12 17:24:00|2398.32|2385.32|2399.15|2386.15|2399.5|2386.5|2398.32|2385.32|32
1623518650000|2021-06-12 17:24:10|2399.03|2386.03|2397.52|2384.52|2399.03|2386.03|2397.49|2384.49|28
1623518660000|2021-06-12 17:24:20|2397.53|2384.53|2398.68|2385.68|2399.07|2386.07|2397.53|2384.53|35
1623518670000|2021-06-12 17:24:30|2398.52|2385.52|2398.54|2385.54|2398.68|2385.68|2398.28|2385.28|30
1623518680000|2021-06-12 17:24:40|2398.59|2385.59|2398.32|2385.32|2398.99|2385.99|2398.16|2385.16|31
1623518690000|2021-06-12 17:24:50|2398.28|2385.28|2398.36|2385.36|2398.77|2385.77|2398.25|2385.25|27
1623518700000|2021-06-12 17:25:00|2398.5|2385.5|2400.21|2387.21|2400.43|2387.43|2398.41|2385.41|35
1623518710000|2021-06-12 17:25:10|2399.74|2386.74|2399.85|2386.85|2399.88|2386.88|2399.3|2386.3|38
1623518720000|2021-06-12 17:25:20|2399.9|2386.9|2400.37|2387.37|2400.66|2387.66|2399.9|2386.9|34
1623518730000|2021-06-12 17:25:30|2400.39|2387.39|2400.13|2387.13|2400.57|2387.57|2399.69|2386.69|32
1623518740000|2021-06-12 17:25:40|2400.11|2387.11|2399.83|2386.83|2400.14|2387.14|2399.8|2386.8|34
1623518750000|2021-06-12 17:25:50|2399.79|2386.79|2399.71|2386.71|2399.79|2386.79|2399.64|2386.64|28
1623518760000|2021-06-12 17:26:00|2399.68|2386.68|2401.51|2388.51|2401.87|2388.87|2399.58|2386.58|32
1623518770000|2021-06-12 17:26:10|2401.46|2388.46|2400.44|2387.44|2401.66|2388.66|2400.41|2387.41|39
1623518780000|2021-06-12 17:26:20|2400.48|2387.48|2400.49|2387.49|2400.61|2387.61|2400.35|2387.35|30
1623518790000|2021-06-12 17:26:30|2400.47|2387.47|2400.42|2387.42|2400.65|2387.65|2400.26|2387.26|36
1623518800000|2021-06-12 17:26:40|2400.45|2387.45|2401.45|2388.45|2401.56|2388.56|2400.38|2387.38|36
1623518810000|2021-06-12 17:26:50|2401.44|2388.44|2401.52|2388.52|2401.69|2388.69|2401.4|2388.4|29
1623518820000|2021-06-12 17:27:00|2401.47|2388.47|2402.27|2389.27|2402.27|2389.27|2401.33|2388.33|36
1623518830000|2021-06-12 17:27:10|2402.15|2389.15|2402.45|2389.45|2402.49|2389.49|2402.07|2389.07|34
1623518840000|2021-06-12 17:27:20|2402.51|2389.51|2402.76|2389.76|2402.76|2389.76|2402.34|2389.34|35
1623518850000|2021-06-12 17:27:30|2402.79|2389.79|2402.64|2389.64|2402.84|2389.84|2402.55|2389.55|34
1623518860000|2021-06-12 17:27:40|2402.63|2389.63|2403.23|2390.23|2403.23|2390.23|2402.63|2389.63|28
1623518870000|2021-06-12 17:27:50|2403.2|2390.2|2403.41|2390.41|2403.62|2390.62|2403.18|2390.18|29
1623518880000|2021-06-12 17:28:00|2403.4|2390.4|2401.3|2388.3|2403.47|2390.47|2401.29|2388.29|35
1623518890000|2021-06-12 17:28:10|2401.31|2388.31|2400.99|2387.99|2401.54|2388.54|2400.95|2387.95|33
1623518900000|2021-06-12 17:28:20|2400.97|2387.97|2401.01|2388.01|2401.13|2388.13|2400.94|2387.94|22
1623518910000|2021-06-12 17:28:30|2400.99|2387.99|2401.14|2388.14|2402.28|2389.28|2400.97|2387.97|31
1623518920000|2021-06-12 17:28:40|2401.02|2388.02|2401.2|2388.2|2401.2|2388.2|2401.02|2388.02|16
1623518930000|2021-06-12 17:28:50|2401.12|2388.12|2400.26|2387.26|2401.13|2388.13|2400.26|2387.26|20
1623518940000|2021-06-12 17:29:00|2400.3|2387.3|2400.93|2387.93|2402.4|2389.4|2400.3|2387.3|35
1623518950000|2021-06-12 17:29:10|2401|2388|2400.21|2387.21|2401.02|2388.02|2400.21|2387.21|26
1623518960000|2021-06-12 17:29:20|2400.22|2387.22|2400.68|2387.68|2400.68|2387.68|2400.22|2387.22|28
1623518970000|2021-06-12 17:29:30|2400.7|2387.7|2399.4|2386.4|2400.71|2387.71|2399.33|2386.33|30
1623518980000|2021-06-12 17:29:40|2399.36|2386.36|2399.54|2386.54|2399.62|2386.62|2399.03|2386.03|29
1623518990000|2021-06-12 17:29:50|2399.52|2386.52|2399.57|2386.57|2399.57|2386.57|2398.92|2385.92|32
1623519000000|2021-06-12 17:30:00|2399.51|2386.51|2400.47|2387.47|2400.59|2387.59|2399.37|2386.37|29
1623519010000|2021-06-12 17:30:10|2400.5|2387.5|2400.46|2387.46|2400.8|2387.8|2400.23|2387.23|36
1623519020000|2021-06-12 17:30:20|2400.41|2387.41|2401.11|2388.11|2401.43|2388.43|2400.41|2387.41|31
1623519030000|2021-06-12 17:30:30|2401.2|2388.2|2401.51|2388.51|2401.54|2388.54|2401.17|2388.17|35
1623519040000|2021-06-12 17:30:40|2401.52|2388.52|2400.93|2387.93|2401.52|2388.52|2400.7|2387.7|29
1623519050000|2021-06-12 17:30:50|2400.88|2387.88|2401.91|2388.91|2402.26|2389.26|2400.83|2387.83|36
1623519060000|2021-06-12 17:31:00|2401.89|2388.89|2403.16|2390.16|2403.16|2390.16|2401.89|2388.89|33
1623519070000|2021-06-12 17:31:10|2403.24|2390.24|2403.84|2390.84|2403.98|2390.98|2403.24|2390.24|30
1623519080000|2021-06-12 17:31:20|2403.83|2390.83|2404.3|2391.3|2405.19|2392.19|2403.83|2390.83|38
1623519090000|2021-06-12 17:31:30|2404.38|2391.38|2404.62|2391.62|2404.82|2391.82|2404.36|2391.36|35
1623519100000|2021-06-12 17:31:40|2404.73|2391.73|2405.13|2392.13|2405.34|2392.34|2404.15|2391.15|38
1623519110000|2021-06-12 17:31:50|2405.81|2392.81|2407.25|2394.25|2407.25|2394.25|2405.62|2392.62|35
1623519120000|2021-06-12 17:32:00|2407.32|2394.32|2406.6|2393.6|2407.42|2394.42|2406.08|2393.08|37
1623519130000|2021-06-12 17:32:10|2406.57|2393.57|2407.89|2394.89|2407.9|2394.9|2406.56|2393.56|34
1623519140000|2021-06-12 17:32:20|2407.79|2394.79|2407.85|2394.85|2408.2|2395.2|2407.68|2394.68|39
1623519150000|2021-06-12 17:32:30|2407.86|2394.86|2407.45|2394.45|2408.16|2395.16|2407.36|2394.36|34
1623519160000|2021-06-12 17:32:40|2407.44|2394.44|2407.68|2394.68|2408.09|2395.09|2407.34|2394.34|34
1623519170000|2021-06-12 17:32:50|2407.72|2394.72|2407.72|2394.72|2407.79|2394.79|2407.57|2394.57|18
1623519180000|2021-06-12 17:33:00|2407.78|2394.78|2407.96|2394.96|2408.29|2395.29|2407.74|2394.74|25
1623519190000|2021-06-12 17:33:10|2408.36|2395.36|2409.26|2396.26|2409.32|2396.32|2408.36|2395.36|30
1623519200000|2021-06-12 17:33:20|2409.25|2396.25|2408.13|2395.13|2409.31|2396.31|2407.74|2394.74|34
1623519210000|2021-06-12 17:33:30|2408.17|2395.17|2408.47|2395.47|2408.83|2395.83|2408.17|2395.17|30
1623519220000|2021-06-12 17:33:40|2408.48|2395.48|2408.16|2395.16|2408.51|2395.51|2408.01|2395.01|31
1623519230000|2021-06-12 17:33:50|2408.25|2395.25|2406.82|2393.82|2408.39|2395.39|2406.61|2393.61|35
1623519240000|2021-06-12 17:34:00|2406.8|2393.8|2408.13|2395.13|2408.13|2395.13|2406.65|2393.65|34
1623519250000|2021-06-12 17:34:10|2408.14|2395.14|2407.12|2394.12|2408.19|2395.19|2407.09|2394.09|36
1623519260000|2021-06-12 17:34:20|2407.11|2394.11|2406.79|2393.79|2407.14|2394.14|2406.71|2393.71|32
1623519270000|2021-06-12 17:34:30|2406.74|2393.74|2406.85|2393.85|2407.06|2394.06|2406.67|2393.67|35
1623519280000|2021-06-12 17:34:40|2406.86|2393.86|2407.76|2394.76|2407.88|2394.88|2406.86|2393.86|37
1623519290000|2021-06-12 17:34:50|2407.78|2394.78|2407.82|2394.82|2407.84|2394.84|2407.71|2394.71|22
1623519300000|2021-06-12 17:35:00|2407.83|2394.83|2408.62|2395.62|2408.67|2395.67|2407.83|2394.83|30
1623519310000|2021-06-12 17:35:10|2408.59|2395.59|2409.89|2396.89|2409.93|2396.93|2408.35|2395.35|36
1623519320000|2021-06-12 17:35:20|2409.94|2396.94|2410.46|2397.46|2410.54|2397.54|2409.54|2396.54|34
1623519330000|2021-06-12 17:35:30|2410.31|2397.31|2410.12|2397.12|2410.31|2397.31|2409.43|2396.43|38
1623519340000|2021-06-12 17:35:40|2410.11|2397.11|2410.74|2397.74|2410.86|2397.86|2409.98|2396.98|37
1623519350000|2021-06-12 17:35:50|2410.85|2397.85|2410.22|2397.22|2411.21|2398.21|2410.04|2397.04|33
1623519360000|2021-06-12 17:36:00|2410.3|2397.3|2410.11|2397.11|2410.79|2397.79|2409.81|2396.81|33
1623519370000|2021-06-12 17:36:10|2410.15|2397.15|2409.58|2396.58|2410.31|2397.31|2409.58|2396.58|34
1623519380000|2021-06-12 17:36:20|2409.42|2396.42|2410.25|2397.25|2410.36|2397.36|2408.57|2395.57|37
1623519390000|2021-06-12 17:36:30|2410.23|2397.23|2410.5|2397.5|2410.5|2397.5|2410.05|2397.05|37
1623519400000|2021-06-12 17:36:40|2410.48|2397.48|2414.08|2401.08|2414.08|2401.08|2410.43|2397.43|36
1623519410000|2021-06-12 17:36:50|2414.05|2401.05|2415.69|2402.69|2417.87|2404.87|2414.05|2401.05|38
1623519420000|2021-06-12 17:37:00|2415.58|2402.58|2416.04|2403.04|2417.02|2404.02|2415.35|2402.35|34
1623519430000|2021-06-12 17:37:10|2415.97|2402.97|2413.84|2400.84|2416.26|2403.26|2413.84|2400.84|37
1623519440000|2021-06-12 17:37:20|2413.93|2400.93|2415.31|2402.31|2415.31|2402.31|2413.66|2400.66|37
1623519450000|2021-06-12 17:37:30|2415.27|2402.27|2415.84|2402.84|2416.05|2403.05|2415.22|2402.22|31
1623519460000|2021-06-12 17:37:40|2415.83|2402.83|2415.18|2402.18|2416.07|2403.07|2415.18|2402.18|34
1623519470000|2021-06-12 17:37:50|2415.37|2402.37|2415.31|2402.31|2415.37|2402.37|2414.96|2401.96|36
1623519480000|2021-06-12 17:38:00|2415.32|2402.32|2415.97|2402.97|2416.06|2403.06|2415.18|2402.18|31
1623519490000|2021-06-12 17:38:10|2415.96|2402.96|2416.43|2403.43|2416.43|2403.43|2415.93|2402.93|24
1623519500000|2021-06-12 17:38:20|2416.51|2403.51|2418.34|2405.34|2418.34|2405.34|2416.51|2403.51|34
1623519510000|2021-06-12 17:38:30|2418.37|2405.37|2420.07|2407.07|2421.21|2408.21|2418.37|2405.37|36
1623519520000|2021-06-12 17:38:40|2420.09|2407.09|2419.17|2406.17|2420.76|2407.76|2418.72|2405.72|40
1623519530000|2021-06-12 17:38:50|2418.86|2405.86|2420.84|2407.84|2420.97|2407.97|2418.52|2405.52|37
1623519540000|2021-06-12 17:39:00|2420.87|2407.87|2422.97|2409.97|2422.97|2409.97|2420.46|2407.46|36
1623519550000|2021-06-12 17:39:10|2423.16|2410.16|2425.06|2412.06|2425.37|2412.37|2423.16|2410.16|37
1623519560000|2021-06-12 17:39:20|2425.03|2412.03|2426.26|2413.26|2426.34|2413.34|2423.64|2410.64|35
1623519570000|2021-06-12 17:39:30|2426.24|2413.24|2428.61|2415.61|2429.48|2416.48|2426.11|2413.11|37
1623519580000|2021-06-12 17:39:40|2428.6|2415.6|2427.86|2414.86|2429.46|2416.46|2427.69|2414.69|35
1623519590000|2021-06-12 17:39:50|2428.4|2415.4|2431.07|2418.07|2431.07|2418.07|2428.14|2415.14|39
1623519600000|2021-06-12 17:40:00|2431.63|2418.63|2429.78|2416.78|2432.11|2419.11|2429.76|2416.76|38
1623519610000|2021-06-12 17:40:10|2429.72|2416.72|2428.39|2415.39|2429.72|2416.72|2428.39|2415.39|32
1623519620000|2021-06-12 17:40:20|2428.37|2415.37|2429.53|2416.53|2430.26|2417.26|2427.33|2414.33|36
1623519630000|2021-06-12 17:40:30|2429.54|2416.54|2429.88|2416.88|2430.76|2417.76|2428.79|2415.79|38
1623519640000|2021-06-12 17:40:40|2429.89|2416.89|2430.18|2417.18|2430.39|2417.39|2429.89|2416.89|29
1623519650000|2021-06-12 17:40:50|2430.19|2417.19|2429.13|2416.13|2430.21|2417.21|2428.41|2415.41|33
1623519660000|2021-06-12 17:41:00|2429.18|2416.18|2426.62|2413.62|2429.42|2416.42|2426.58|2413.58|39
1623519670000|2021-06-12 17:41:10|2426.71|2413.71|2428.07|2415.07|2428.23|2415.23|2426.26|2413.26|37
1623519680000|2021-06-12 17:41:20|2428.12|2415.12|2427.87|2414.87|2428.2|2415.2|2427.7|2414.7|34
1623519690000|2021-06-12 17:41:30|2427.68|2414.68|2426.84|2413.84|2427.68|2414.68|2426.83|2413.83|31
1623519700000|2021-06-12 17:41:40|2426.99|2413.99|2426.37|2413.37|2426.99|2413.99|2425.76|2412.76|34
1623519710000|2021-06-12 17:41:50|2426.53|2413.53|2424.21|2411.21|2426.53|2413.53|2423.97|2410.97|39
1623519720000|2021-06-12 17:42:00|2424.29|2411.29|2424.91|2411.91|2424.92|2411.92|2424.29|2411.29|37
1623519730000|2021-06-12 17:42:10|2424.92|2411.92|2425.6|2412.6|2426.66|2413.66|2424.92|2411.92|38
1623519740000|2021-06-12 17:42:20|2425.56|2412.56|2425.52|2412.52|2426.28|2413.28|2425.38|2412.38|32
1623519750000|2021-06-12 17:42:30|2425.43|2412.43|2424.99|2411.99|2425.43|2412.43|2424.42|2411.42|32
1623519760000|2021-06-12 17:42:40|2425.03|2412.03|2425.3|2412.3|2426.22|2413.22|2424.88|2411.88|37
1623519770000|2021-06-12 17:42:50|2425.48|2412.48|2425.12|2412.12|2425.71|2412.71|2424.57|2411.57|34
1623519780000|2021-06-12 17:43:00|2425.13|2412.13|2423.18|2410.18|2425.13|2412.13|2423.18|2410.18|34
1623519790000|2021-06-12 17:43:10|2423.89|2410.89|2425.43|2412.43|2425.55|2412.55|2423.54|2410.54|37
1623519800000|2021-06-12 17:43:20|2425.41|2412.41|2426.82|2413.82|2427.24|2414.24|2425.31|2412.31|34
1623519810000|2021-06-12 17:43:30|2426.73|2413.73|2426.31|2413.31|2427.34|2414.34|2426.04|2413.04|33
1623519820000|2021-06-12 17:43:40|2426.06|2413.06|2426.12|2413.12|2426.67|2413.67|2425.86|2412.86|34
1623519830000|2021-06-12 17:43:50|2426.05|2413.05|2426.6|2413.6|2426.68|2413.68|2426.03|2413.03|31
1623519840000|2021-06-12 17:44:00|2426.57|2413.57|2426.22|2413.22|2427.32|2414.32|2426.13|2413.13|35
1623519850000|2021-06-12 17:44:10|2426.34|2413.34|2425.71|2412.71|2426.44|2413.44|2424.65|2411.65|36
1623519860000|2021-06-12 17:44:20|2425.72|2412.72|2426.16|2413.16|2426.33|2413.33|2425.27|2412.27|33
1623519870000|2021-06-12 17:44:30|2425.39|2412.39|2424.99|2411.99|2426.18|2413.18|2424.87|2411.87|34
1623519880000|2021-06-12 17:44:40|2424.73|2411.73|2424.9|2411.9|2425.79|2412.79|2424.38|2411.38|36
1623519890000|2021-06-12 17:44:50|2424.53|2411.53|2425.45|2412.45|2426.36|2413.36|2424.13|2411.13|38
1623519900000|2021-06-12 17:45:00|2425.41|2412.41|2425.44|2412.44|2426.8|2413.8|2425.41|2412.41|36
1623519910000|2021-06-12 17:45:10|2425.72|2412.72|2425.68|2412.68|2426.71|2413.71|2424.74|2411.74|39
1623519920000|2021-06-12 17:45:20|2425.51|2412.51|2425.99|2412.99|2426.46|2413.46|2424.89|2411.89|36
1623519930000|2021-06-12 17:45:30|2426.02|2413.02|2425.95|2412.95|2427|2414|2425.48|2412.48|30
1623519940000|2021-06-12 17:45:40|2425.92|2412.92|2426.67|2413.67|2426.98|2413.98|2425.78|2412.78|37
1623519950000|2021-06-12 17:45:50|2426.62|2413.62|2427.33|2414.33|2427.33|2414.33|2426.3|2413.3|38
1623519960000|2021-06-12 17:46:00|2427.26|2414.26|2427.72|2414.72|2428.01|2415.01|2426.69|2413.69|33
1623519970000|2021-06-12 17:46:10|2427.53|2414.53|2428.75|2415.75|2429.21|2416.21|2427.53|2414.53|34
1623519980000|2021-06-12 17:46:20|2429.1|2416.1|2429.13|2416.13|2429.15|2416.15|2428.57|2415.57|33
1623519990000|2021-06-12 17:46:30|2429.12|2416.12|2428.16|2415.16|2429.92|2416.92|2427.96|2414.96|34
1623520000000|2021-06-12 17:46:40|2428.19|2415.19|2427.47|2414.47|2428.83|2415.83|2426.97|2413.97|37
1623520010000|2021-06-12 17:46:50|2427.46|2414.46|2427.3|2414.3|2427.82|2414.82|2426.76|2413.76|32
1623520020000|2021-06-12 17:47:00|2426.98|2413.98|2425.89|2412.89|2427.29|2414.29|2425.89|2412.89|36
1623520030000|2021-06-12 17:47:10|2425.95|2412.95|2424.75|2411.75|2426.22|2413.22|2424.61|2411.61|35
1623520040000|2021-06-12 17:47:20|2424.77|2411.77|2423.19|2410.19|2424.93|2411.93|2423.03|2410.03|39
1623520050000|2021-06-12 17:47:30|2423.23|2410.23|2423.51|2410.51|2423.62|2410.62|2422.15|2409.15|25
1623520060000|2021-06-12 17:47:40|2423.52|2410.52|2422.86|2409.86|2423.52|2410.52|2422.76|2409.76|27
1623520070000|2021-06-12 17:47:50|2422.82|2409.82|2422.89|2409.89|2422.94|2409.94|2422.15|2409.15|25
1623520080000|2021-06-12 17:48:00|2422.9|2409.9|2422.02|2409.02|2422.91|2409.91|2421.82|2408.82|29
1623520090000|2021-06-12 17:48:10|2422.01|2409.01|2421.42|2408.42|2422.07|2409.07|2421.42|2408.42|20
1623520100000|2021-06-12 17:48:20|2421.49|2408.49|2421.62|2408.62|2421.68|2408.68|2421.31|2408.31|26
1623520110000|2021-06-12 17:48:30|2421.61|2408.61|2421.18|2408.18|2421.63|2408.63|2420.64|2407.64|32
1623520120000|2021-06-12 17:48:40|2421.17|2408.17|2421.18|2408.18|2421.18|2408.18|2420.65|2407.65|30
1623520130000|2021-06-12 17:48:50|2421.26|2408.26|2420.56|2407.56|2421.26|2408.26|2420.28|2407.28|25
1623520140000|2021-06-12 17:49:00|2420.51|2407.51|2421.3|2408.3|2421.41|2408.41|2420.51|2407.51|27
1623520150000|2021-06-12 17:49:10|2421.35|2408.35|2421.68|2408.68|2421.83|2408.83|2421.29|2408.29|30
1623520160000|2021-06-12 17:49:20|2421.83|2408.83|2422.2|2409.2|2422.28|2409.28|2421.58|2408.58|20
1623520170000|2021-06-12 17:49:30|2422.3|2409.3|2421.4|2408.4|2422.6|2409.6|2421.4|2408.4|18
1623520180000|2021-06-12 17:49:40|2421.41|2408.41|2421.99|2408.99|2422.03|2409.03|2421.41|2408.41|20
1623520190000|2021-06-12 17:49:50|2421.98|2408.98|2422.18|2409.18|2422.74|2409.74|2421.78|2408.78|25
1623520200000|2021-06-12 17:50:00|2422.21|2409.21|2421.76|2408.76|2422.51|2409.51|2421.37|2408.37|31
1623520210000|2021-06-12 17:50:10|2421.75|2408.75|2420.27|2407.27|2421.75|2408.75|2420.03|2407.03|26
1623520220000|2021-06-12 17:50:20|2420.16|2407.16|2420.11|2407.11|2420.6|2407.6|2420.04|2407.04|23
1623520230000|2021-06-12 17:50:30|2420.27|2407.27|2420.33|2407.33|2420.34|2407.34|2420.2|2407.2|20
1623520240000|2021-06-12 17:50:40|2420.34|2407.34|2420.44|2407.44|2420.54|2407.54|2420.27|2407.27|21
1623520250000|2021-06-12 17:50:50|2420.47|2407.47|2420.96|2407.96|2421.03|2408.03|2420.37|2407.37|28
1623520260000|2021-06-12 17:51:00|2420.97|2407.97|2420.47|2407.47|2421.2|2408.2|2420.12|2407.12|26
1623520270000|2021-06-12 17:51:10|2420.46|2407.46|2421.41|2408.41|2421.41|2408.41|2420.22|2407.22|37
1623520280000|2021-06-12 17:51:20|2421.37|2408.37|2420.46|2407.46|2421.4|2408.4|2420.46|2407.46|33
1623520290000|2021-06-12 17:51:30|2420.37|2407.37|2419.41|2406.41|2420.42|2407.42|2419.39|2406.39|23
1623520300000|2021-06-12 17:51:40|2419.42|2406.42|2419.4|2406.4|2419.49|2406.49|2419.39|2406.39|16
1623520310000|2021-06-12 17:51:50|2419.36|2406.36|2419.65|2406.65|2419.95|2406.95|2419.15|2406.15|30
1623520320000|2021-06-12 17:52:00|2419.67|2406.67|2419.03|2406.03|2419.77|2406.77|2418.82|2405.82|28
1623520330000|2021-06-12 17:52:10|2418.78|2405.78|2418.64|2405.64|2418.93|2405.93|2418.54|2405.54|26
1623520340000|2021-06-12 17:52:20|2418.55|2405.55|2418.84|2405.84|2419.15|2406.15|2418.55|2405.55|29
1623520350000|2021-06-12 17:52:30|2418.79|2405.79|2418.97|2405.97|2419.06|2406.06|2418.7|2405.7|26
1623520360000|2021-06-12 17:52:40|2419.03|2406.03|2418.25|2405.25|2419.46|2406.46|2418.02|2405.02|32
1623520370000|2021-06-12 17:52:50|2418.23|2405.23|2418.64|2405.64|2418.68|2405.68|2418.21|2405.21|33
1623520380000|2021-06-12 17:53:00|2418.6|2405.6|2418.99|2405.99|2419.06|2406.06|2418.53|2405.53|23
1623520390000|2021-06-12 17:53:10|2419.21|2406.21|2420.87|2407.87|2420.94|2407.94|2419.21|2406.21|29
1623520400000|2021-06-12 17:53:20|2420.82|2407.82|2421.08|2408.08|2421.42|2408.42|2420.82|2407.82|31
1623520410000|2021-06-12 17:53:30|2421.09|2408.09|2421.07|2408.07|2421.41|2408.41|2420.96|2407.96|30
1623520420000|2021-06-12 17:53:40|2421.06|2408.06|2422.6|2409.6|2422.89|2409.89|2421.06|2408.06|36
1623520430000|2021-06-12 17:53:50|2422.52|2409.52|2422.52|2409.52|2423.04|2410.04|2422.39|2409.39|30
1623520440000|2021-06-12 17:54:00|2422.46|2409.46|2422.3|2409.3|2422.55|2409.55|2422.3|2409.3|31
1623520450000|2021-06-12 17:54:10|2422.41|2409.41|2422.49|2409.49|2422.64|2409.64|2422.33|2409.33|27
1623520460000|2021-06-12 17:54:20|2422.5|2409.5|2421.15|2408.15|2422.54|2409.54|2420.94|2407.94|36
1623520470000|2021-06-12 17:54:30|2420.87|2407.87|2420.39|2407.39|2421.48|2408.48|2420.3|2407.3|31
1623520480000|2021-06-12 17:54:40|2420.37|2407.37|2420.53|2407.53|2420.66|2407.66|2420.21|2407.21|30
1623520490000|2021-06-12 17:54:50|2420.54|2407.54|2420.34|2407.34|2420.65|2407.65|2420.01|2407.01|32
1623520500000|2021-06-12 17:55:00|2420.18|2407.18|2420.49|2407.49|2420.65|2407.65|2420.06|2407.06|27
1623520510000|2021-06-12 17:55:10|2420.52|2407.52|2419.34|2406.34|2420.52|2407.52|2419.31|2406.31|36
1623520520000|2021-06-12 17:55:20|2419.61|2406.61|2419.28|2406.28|2419.65|2406.65|2419.28|2406.28|27
1623520530000|2021-06-12 17:55:30|2419.51|2406.51|2419.14|2406.14|2419.51|2406.51|2419.07|2406.07|24
1623520540000|2021-06-12 17:55:40|2419.13|2406.13|2418.59|2405.59|2419.13|2406.13|2418.3|2405.3|27
1623520550000|2021-06-12 17:55:50|2418.57|2405.57|2417.92|2404.92|2418.57|2405.57|2417.91|2404.91|24
1623520560000|2021-06-12 17:56:00|2417.93|2404.93|2418.77|2405.77|2419.02|2406.02|2417.78|2404.78|29
1623520570000|2021-06-12 17:56:10|2418.9|2405.9|2419.35|2406.35|2419.55|2406.55|2418.77|2405.77|26
1623520580000|2021-06-12 17:56:20|2419.36|2406.36|2418.94|2405.94|2419.59|2406.59|2418.94|2405.94|30
1623520590000|2021-06-12 17:56:30|2418.88|2405.88|2419.09|2406.09|2419.39|2406.39|2418.72|2405.72|33
1623520600000|2021-06-12 17:56:40|2418.99|2405.99|2419.73|2406.73|2419.75|2406.75|2418.75|2405.75|35
1623520610000|2021-06-12 17:56:50|2419.7|2406.7|2419.07|2406.07|2419.84|2406.84|2418.76|2405.76|36
1623520620000|2021-06-12 17:57:00|2419.43|2406.43|2418.68|2405.68|2419.43|2406.43|2417.87|2404.87|31
1623520630000|2021-06-12 17:57:10|2418.69|2405.69|2417.9|2404.9|2418.71|2405.71|2417.9|2404.9|30
1623520640000|2021-06-12 17:57:20|2418.51|2405.51|2416.55|2403.55|2418.64|2405.64|2416.55|2403.55|35
1623520650000|2021-06-12 17:57:30|2417.09|2404.09|2417.15|2404.15|2417.96|2404.96|2416.58|2403.58|35
1623520660000|2021-06-12 17:57:40|2416.87|2403.87|2417.76|2404.76|2418.15|2405.15|2416.87|2403.87|32
1623520670000|2021-06-12 17:57:50|2417.69|2404.69|2417.69|2404.69|2418.14|2405.14|2417.54|2404.54|32
1623520680000|2021-06-12 17:58:00|2417.61|2404.61|2417.31|2404.31|2417.74|2404.74|2417.23|2404.23|34
1623520690000|2021-06-12 17:58:10|2417.35|2404.35|2417.44|2404.44|2417.59|2404.59|2417.22|2404.22|23
1623520700000|2021-06-12 17:58:20|2417.49|2404.49|2418.1|2405.1|2418.23|2405.23|2415.95|2402.95|27
1623520710000|2021-06-12 17:58:30|2418.37|2405.37|2420.28|2407.28|2420.29|2407.29|2418.06|2405.06|37
1623520720000|2021-06-12 17:58:40|2420.5|2407.5|2420.42|2407.42|2421.07|2408.07|2419.75|2406.75|30
1623520730000|2021-06-12 17:58:50|2420.44|2407.44|2420.33|2407.33|2421.11|2408.11|2420.12|2407.12|34
1623520740000|2021-06-12 17:59:00|2420.35|2407.35|2420.95|2407.95|2421.09|2408.09|2420.35|2407.35|25
1623520750000|2021-06-12 17:59:10|2420.87|2407.87|2420.32|2407.32|2421.02|2408.02|2420.19|2407.19|33
1623520760000|2021-06-12 17:59:20|2420.25|2407.25|2420.26|2407.26|2420.56|2407.56|2420.19|2407.19|27
1623520770000|2021-06-12 17:59:30|2420.27|2407.27|2420.19|2407.19|2420.34|2407.34|2420.02|2407.02|35
1623520780000|2021-06-12 17:59:40|2420.1|2407.1|2420.17|2407.17|2420.33|2407.33|2420.09|2407.09|29
1623520790000|2021-06-12 17:59:50|2420.21|2407.21|2419.98|2406.98|2420.24|2407.24|2419.65|2406.65|24
1623520800000|2021-06-12 18:00:00|2419.99|2406.99|2421.27|2408.27|2421.58|2408.58|2419.94|2406.94|27
1623520810000|2021-06-12 18:00:10|2421.35|2408.35|2421.66|2408.66|2421.66|2408.66|2421.18|2408.18|25
1623520820000|2021-06-12 18:00:20|2421.7|2408.7|2420.85|2407.85|2421.7|2408.7|2420.75|2407.75|25
1623520830000|2021-06-12 18:00:30|2420.87|2407.87|2421.22|2408.22|2421.22|2408.22|2420.67|2407.67|19
1623520840000|2021-06-12 18:00:40|2421.12|2408.12|2420.43|2407.43|2421.37|2408.37|2420.38|2407.38|30
1623520850000|2021-06-12 18:00:50|2420.46|2407.46|2420.15|2407.15|2420.53|2407.53|2420.09|2407.09|26
1623520860000|2021-06-12 18:01:00|2420.23|2407.23|2420.79|2407.79|2420.87|2407.87|2420.03|2407.03|18
1623520870000|2021-06-12 18:01:10|2420.66|2407.66|2419.94|2406.94|2420.89|2407.89|2419.74|2406.74|24
1623520880000|2021-06-12 18:01:20|2419.74|2406.74|2420.7|2407.7|2420.75|2407.75|2419.74|2406.74|26
1623520890000|2021-06-12 18:01:30|2420.8|2407.8|2420.81|2407.81|2420.81|2407.81|2420.57|2407.57|22
1623520900000|2021-06-12 18:01:40|2420.82|2407.82|2420.07|2407.07|2420.82|2407.82|2419.96|2406.96|17
1623520910000|2021-06-12 18:01:50|2420.06|2407.06|2419.81|2406.81|2420.06|2407.06|2419.66|2406.66|26
1623520920000|2021-06-12 18:02:00|2419.86|2406.86|2419.12|2406.12|2419.87|2406.87|2419.1|2406.1|32
1623520930000|2021-06-12 18:02:10|2419.1|2406.1|2418.96|2405.96|2419.25|2406.25|2418.96|2405.96|24
1623520940000|2021-06-12 18:02:20|2418.98|2405.98|2418.5|2405.5|2418.99|2405.99|2418.46|2405.46|20
1623520950000|2021-06-12 18:02:30|2418.59|2405.59|2419.11|2406.11|2419.4|2406.4|2418.59|2405.59|26
1623520960000|2021-06-12 18:02:40|2419.08|2406.08|2419.02|2406.02|2419.25|2406.25|2419.01|2406.01|20
1623520970000|2021-06-12 18:02:50|2419.04|2406.04|2418.84|2405.84|2419.09|2406.09|2418.84|2405.84|14
1623520980000|2021-06-12 18:03:00|2418.89|2405.89|2417.93|2404.93|2419.04|2406.04|2417.9|2404.9|27
1623520990000|2021-06-12 18:03:10|2417.95|2404.95|2418.27|2405.27|2418.51|2405.51|2417.95|2404.95|30
1623521000000|2021-06-12 18:03:20|2418.26|2405.26|2417.64|2404.64|2418.27|2405.27|2417.59|2404.59|21
1623521010000|2021-06-12 18:03:30|2417.61|2404.61|2417.25|2404.25|2417.73|2404.73|2416.59|2403.59|26
1623521020000|2021-06-12 18:03:40|2417.28|2404.28|2417.48|2404.48|2417.49|2404.49|2417.21|2404.21|21
1623521030000|2021-06-12 18:03:50|2417.47|2404.47|2417.34|2404.34|2417.47|2404.47|2416.59|2403.59|27
1623521040000|2021-06-12 18:04:00|2417.32|2404.32|2416.76|2403.76|2418.09|2405.09|2416.69|2403.69|35
1623521050000|2021-06-12 18:04:10|2416.6|2403.6|2417.54|2404.54|2417.54|2404.54|2416.6|2403.6|26
1623521060000|2021-06-12 18:04:20|2417.78|2404.78|2417.92|2404.92|2417.95|2404.95|2417.75|2404.75|31
1623521070000|2021-06-12 18:04:30|2417.9|2404.9|2417.46|2404.46|2418.99|2405.99|2417.44|2404.44|30
1623521080000|2021-06-12 18:04:40|2417.53|2404.53|2416.52|2403.52|2417.53|2404.53|2416.52|2403.52|35
1623521090000|2021-06-12 18:04:50|2416.9|2403.9|2416.63|2403.63|2416.99|2403.99|2416.09|2403.09|27
1623521100000|2021-06-12 18:05:00|2416.7|2403.7|2415.99|2402.99|2417.46|2404.46|2415.95|2402.95|35
1623521110000|2021-06-12 18:05:10|2415.91|2402.91|2415.89|2402.89|2416.02|2403.02|2415.77|2402.77|19
1623521120000|2021-06-12 18:05:20|2415.73|2402.73|2416.16|2403.16|2416.92|2403.92|2415.73|2402.73|30
1623521130000|2021-06-12 18:05:30|2416.26|2403.26|2415.34|2402.34|2416.26|2403.26|2415.06|2402.06|26
1623521140000|2021-06-12 18:05:40|2415.44|2402.44|2413.9|2400.9|2415.56|2402.56|2413.87|2400.87|31
1623521150000|2021-06-12 18:05:50|2413.97|2400.97|2413.96|2400.96|2414.38|2401.38|2413.93|2400.93|35
1623521160000|2021-06-12 18:06:00|2414.09|2401.09|2414.11|2401.11|2414.24|2401.24|2414.06|2401.06|24
1623521170000|2021-06-12 18:06:10|2414.13|2401.13|2414.33|2401.33|2414.82|2401.82|2414.1|2401.1|32
1623521180000|2021-06-12 18:06:20|2414.32|2401.32|2413.89|2400.89|2414.39|2401.39|2413.88|2400.88|22
1623521190000|2021-06-12 18:06:30|2413.87|2400.87|2413.64|2400.64|2414.03|2401.03|2413.19|2400.19|33
1623521200000|2021-06-12 18:06:40|2413.6|2400.6|2413.2|2400.2|2413.86|2400.86|2413.12|2400.12|32
1623521210000|2021-06-12 18:06:50|2413.18|2400.18|2412.89|2399.89|2413.18|2400.18|2412.81|2399.81|22
1623521220000|2021-06-12 18:07:00|2412.82|2399.82|2414.42|2401.42|2414.42|2401.42|2412.82|2399.82|32
1623521230000|2021-06-12 18:07:10|2414.36|2401.36|2414.22|2401.22|2415.16|2402.16|2414.22|2401.22|29
1623521240000|2021-06-12 18:07:20|2413.92|2400.92|2414.73|2401.73|2414.73|2401.73|2413.71|2400.71|33
1623521250000|2021-06-12 18:07:30|2414.77|2401.77|2415.88|2402.88|2415.94|2402.94|2414.72|2401.72|31
1623521260000|2021-06-12 18:07:40|2415.97|2402.97|2415.07|2402.07|2415.97|2402.97|2414.8|2401.8|28
1623521270000|2021-06-12 18:07:50|2415.12|2402.12|2414.95|2401.95|2415.55|2402.55|2414.9|2401.9|31
1623521280000|2021-06-12 18:08:00|2414.98|2401.98|2414.13|2401.13|2415.2|2402.2|2414.13|2401.13|31
1623521290000|2021-06-12 18:08:10|2414.15|2401.15|2413.87|2400.87|2414.15|2401.15|2413.84|2400.84|22
1623521300000|2021-06-12 18:08:20|2413.86|2400.86|2413.8|2400.8|2414.46|2401.46|2413.77|2400.77|33
1623521310000|2021-06-12 18:08:30|2413.71|2400.71|2413.84|2400.84|2414.02|2401.02|2413.71|2400.71|27
1623521320000|2021-06-12 18:08:40|2413.81|2400.81|2413.32|2400.32|2413.82|2400.82|2413.31|2400.31|13
1623521330000|2021-06-12 18:08:50|2413.37|2400.37|2412.98|2399.98|2413.37|2400.37|2412.95|2399.95|19
1623521340000|2021-06-12 18:09:00|2413.01|2400.01|2414.38|2401.38|2414.52|2401.52|2413.01|2400.01|30
1623521350000|2021-06-12 18:09:10|2414.35|2401.35|2414.14|2401.14|2414.51|2401.51|2414.12|2401.12|22
1623521360000|2021-06-12 18:09:20|2413.94|2400.94|2414.77|2401.77|2414.77|2401.77|2413.91|2400.91|28
1623521370000|2021-06-12 18:09:30|2414.84|2401.84|2415.46|2402.46|2415.52|2402.52|2414.69|2401.69|30
1623521380000|2021-06-12 18:09:40|2415.41|2402.41|2415.77|2402.77|2415.83|2402.83|2415.4|2402.4|35
1623521390000|2021-06-12 18:09:50|2415.79|2402.79|2415.98|2402.98|2416.02|2403.02|2415.69|2402.69|30
1623521400000|2021-06-12 18:10:00|2415.99|2402.99|2415.09|2402.09|2416.23|2403.23|2414.93|2401.93|31
1623521410000|2021-06-12 18:10:10|2415.11|2402.11|2416.32|2403.32|2416.32|2403.32|2415.07|2402.07|29
1623521420000|2021-06-12 18:10:20|2416.31|2403.31|2417.4|2404.4|2417.57|2404.57|2416.31|2403.31|31
1623521430000|2021-06-12 18:10:30|2417.47|2404.47|2417.64|2404.64|2417.9|2404.9|2417.33|2404.33|32
1623521440000|2021-06-12 18:10:40|2417.63|2404.63|2418.94|2405.94|2419.3|2406.3|2417.57|2404.57|30
1623521450000|2021-06-12 18:10:50|2419.01|2406.01|2419.47|2406.47|2419.47|2406.47|2418.18|2405.18|32
1623521460000|2021-06-12 18:11:00|2419.49|2406.49|2420.23|2407.23|2420.35|2407.35|2419.34|2406.34|37
1623521470000|2021-06-12 18:11:10|2420.25|2407.25|2421.93|2408.93|2421.93|2408.93|2420.25|2407.25|36
1623521480000|2021-06-12 18:11:20|2422.09|2409.09|2422.53|2409.53|2422.53|2409.53|2421.78|2408.78|35
1623521490000|2021-06-12 18:11:30|2422.92|2409.92|2426.41|2413.41|2427.33|2414.33|2422.85|2409.85|40
1623521500000|2021-06-12 18:11:40|2426.37|2413.37|2425.83|2412.83|2426.37|2413.37|2425.32|2412.32|36
1623521510000|2021-06-12 18:11:50|2426.19|2413.19|2424.76|2411.76|2426.36|2413.36|2424.71|2411.71|34
1623521520000|2021-06-12 18:12:00|2424.72|2411.72|2423.79|2410.79|2424.77|2411.77|2423.73|2410.73|35
1623521530000|2021-06-12 18:12:10|2423.76|2410.76|2424.89|2411.89|2424.89|2411.89|2423.32|2410.32|37
1623521540000|2021-06-12 18:12:20|2425.09|2412.09|2425.86|2412.86|2425.92|2412.92|2424.75|2411.75|38
1623521550000|2021-06-12 18:12:30|2425.92|2412.92|2425.43|2412.43|2425.96|2412.96|2425.37|2412.37|26
1623521560000|2021-06-12 18:12:40|2425.5|2412.5|2424.71|2411.71|2425.5|2412.5|2424.71|2411.71|20
1623521570000|2021-06-12 18:12:50|2424.77|2411.77|2424.59|2411.59|2424.77|2411.77|2424.4|2411.4|27
1623521580000|2021-06-12 18:13:00|2424.61|2411.61|2424.01|2411.01|2424.61|2411.61|2424.01|2411.01|19
1623521590000|2021-06-12 18:13:10|2424|2411|2422.88|2409.88|2424|2411|2422.85|2409.85|31
1623521600000|2021-06-12 18:13:20|2422.96|2409.96|2422.55|2409.55|2422.96|2409.96|2421.88|2408.88|29
1623521610000|2021-06-12 18:13:30|2422.53|2409.53|2422.91|2409.91|2423.07|2410.07|2422.48|2409.48|37
1623521620000|2021-06-12 18:13:40|2423.01|2410.01|2424.99|2411.99|2425.18|2412.18|2422.95|2409.95|36
1623521630000|2021-06-12 18:13:50|2424.94|2411.94|2424.62|2411.62|2425.33|2412.33|2424.62|2411.62|32
1623521640000|2021-06-12 18:14:00|2424.72|2411.72|2424.39|2411.39|2424.72|2411.72|2423.95|2410.95|33
1623521650000|2021-06-12 18:14:10|2424.25|2411.25|2424.12|2411.12|2424.63|2411.63|2424.1|2411.1|29
1623521660000|2021-06-12 18:14:20|2424.18|2411.18|2425.2|2412.2|2425.2|2412.2|2423.84|2410.84|35
1623521670000|2021-06-12 18:14:30|2425.3|2412.3|2425.55|2412.55|2425.55|2412.55|2424.73|2411.73|37
1623521680000|2021-06-12 18:14:40|2425.45|2412.45|2425.58|2412.58|2425.7|2412.7|2425.35|2412.35|35
1623521690000|2021-06-12 18:14:50|2425.65|2412.65|2423.81|2410.81|2425.69|2412.69|2423.77|2410.77|31
1623521700000|2021-06-12 18:15:00|2423.98|2410.98|2423.78|2410.78|2424|2411|2423.47|2410.47|34
1623521710000|2021-06-12 18:15:10|2423.61|2410.61|2422.16|2409.16|2423.83|2410.83|2422.13|2409.13|28
1623521720000|2021-06-12 18:15:20|2422.08|2409.08|2422.26|2409.26|2422.32|2409.32|2421.86|2408.86|31
1623521730000|2021-06-12 18:15:30|2422.27|2409.27|2422.31|2409.31|2422.39|2409.39|2422.09|2409.09|30
1623521740000|2021-06-12 18:15:40|2422.3|2409.3|2421.13|2408.13|2422.3|2409.3|2420.93|2407.93|36
1623521750000|2021-06-12 18:15:50|2421.14|2408.14|2420.71|2407.71|2421.21|2408.21|2420.54|2407.54|31
1623521760000|2021-06-12 18:16:00|2420.72|2407.72|2420.54|2407.54|2420.73|2407.73|2420.49|2407.49|26
1623521770000|2021-06-12 18:16:10|2420.53|2407.53|2421.7|2408.7|2421.85|2408.85|2420.53|2407.53|35
1623521780000|2021-06-12 18:16:20|2421.78|2408.78|2422.39|2409.39|2423.07|2410.07|2421.78|2408.78|36
1623521790000|2021-06-12 18:16:30|2422.41|2409.41|2422.85|2409.85|2423.11|2410.11|2422.14|2409.14|35
1623521800000|2021-06-12 18:16:40|2422.84|2409.84|2422.59|2409.59|2422.84|2409.84|2422.33|2409.33|29
1623521810000|2021-06-12 18:16:50|2422.6|2409.6|2422.54|2409.54|2422.83|2409.83|2422.51|2409.51|21
1623521820000|2021-06-12 18:17:00|2422.79|2409.79|2420.51|2407.51|2422.88|2409.88|2420.37|2407.37|35
1623521830000|2021-06-12 18:17:10|2420.46|2407.46|2421.15|2408.15|2421.46|2408.46|2420.45|2407.45|34
1623521840000|2021-06-12 18:17:20|2421.18|2408.18|2421.2|2408.2|2421.47|2408.47|2421.09|2408.09|31
1623521850000|2021-06-12 18:17:30|2421.04|2408.04|2420.86|2407.86|2421.1|2408.1|2420.5|2407.5|38
1623521860000|2021-06-12 18:17:40|2420.84|2407.84|2421.94|2408.94|2421.94|2408.94|2420.53|2407.53|36
1623521870000|2021-06-12 18:17:50|2422.22|2409.22|2422.82|2409.82|2422.93|2409.93|2422.16|2409.16|27
1623521880000|2021-06-12 18:18:00|2422.86|2409.86|2421.97|2408.97|2422.86|2409.86|2421.96|2408.96|28
1623521890000|2021-06-12 18:18:10|2421.95|2408.95|2422.03|2409.03|2422.2|2409.2|2421.95|2408.95|17
1623521900000|2021-06-12 18:18:20|2422.19|2409.19|2422.99|2409.99|2423.05|2410.05|2422.19|2409.19|28
1623521910000|2021-06-12 18:18:30|2423.01|2410.01|2422.97|2409.97|2423.01|2410.01|2422.6|2409.6|29
1623521920000|2021-06-12 18:18:40|2423.09|2410.09|2423.16|2410.16|2423.22|2410.22|2422.93|2409.93|23
1623521930000|2021-06-12 18:18:50|2423.07|2410.07|2423.06|2410.06|2423.14|2410.14|2423.05|2410.05|22
1623521940000|2021-06-12 18:19:00|2423.14|2410.14|2423.11|2410.11|2423.14|2410.14|2423.08|2410.08|20
1623521950000|2021-06-12 18:19:10|2423.12|2410.12|2423.65|2410.65|2423.77|2410.77|2423.12|2410.12|31
1623521960000|2021-06-12 18:19:20|2423.59|2410.59|2424.4|2411.4|2424.48|2411.48|2423.56|2410.56|32
1623521970000|2021-06-12 18:19:30|2424.18|2411.18|2424.56|2411.56|2424.56|2411.56|2423.07|2410.07|37
1623521980000|2021-06-12 18:19:40|2424.62|2411.62|2423.73|2410.73|2424.62|2411.62|2423.42|2410.42|35
1623521990000|2021-06-12 18:19:50|2423.85|2410.85|2423.61|2410.61|2423.89|2410.89|2423.61|2410.61|27
1623522000000|2021-06-12 18:20:00|2423.44|2410.44|2421.9|2408.9|2423.47|2410.47|2421.67|2408.67|25
1623522010000|2021-06-12 18:20:10|2421.94|2408.94|2421.21|2408.21|2422.05|2409.05|2421.03|2408.03|31
1623522020000|2021-06-12 18:20:20|2421.25|2408.25|2420.3|2407.3|2421.59|2408.59|2420.3|2407.3|35
1623522030000|2021-06-12 18:20:30|2420.25|2407.25|2420.23|2407.23|2420.25|2407.25|2419.95|2406.95|28
1623522040000|2021-06-12 18:20:40|2420.38|2407.38|2420.31|2407.31|2420.77|2407.77|2420.31|2407.31|30
1623522050000|2021-06-12 18:20:50|2420.01|2407.01|2419.67|2406.67|2420.34|2407.34|2419.4|2406.4|34
1623522060000|2021-06-12 18:21:00|2419.64|2406.64|2418.31|2405.31|2419.75|2406.75|2418.16|2405.16|35
1623522070000|2021-06-12 18:21:10|2418.42|2405.42|2418.7|2405.7|2418.83|2405.83|2418.42|2405.42|32
1623522080000|2021-06-12 18:21:20|2418.46|2405.46|2419.12|2406.12|2419.25|2406.25|2418.46|2405.46|28
1623522090000|2021-06-12 18:21:30|2419.14|2406.14|2420.1|2407.1|2420.29|2407.29|2419.14|2406.14|33
1623522100000|2021-06-12 18:21:40|2420.14|2407.14|2420.23|2407.23|2420.4|2407.4|2419.81|2406.81|32
1623522110000|2021-06-12 18:21:50|2420.22|2407.22|2419.39|2406.39|2420.26|2407.26|2419.39|2406.39|30
1623522120000|2021-06-12 18:22:00|2419.5|2406.5|2421.28|2408.28|2421.56|2408.56|2419.5|2406.5|36
1623522130000|2021-06-12 18:22:10|2421.25|2408.25|2419.8|2406.8|2421.25|2408.25|2419.68|2406.68|34
1623522140000|2021-06-12 18:22:20|2419.79|2406.79|2420.06|2407.06|2420.17|2407.17|2419.79|2406.79|34
1623522150000|2021-06-12 18:22:30|2419.96|2406.96|2420.21|2407.21|2420.33|2407.33|2419.95|2406.95|32
1623522160000|2021-06-12 18:22:40|2420.2|2407.2|2419.6|2406.6|2420.28|2407.28|2419.43|2406.43|32
1623522170000|2021-06-12 18:22:50|2419.69|2406.69|2419.99|2406.99|2420.25|2407.25|2419.62|2406.62|29
1623522180000|2021-06-12 18:23:00|2419.95|2406.95|2419.35|2406.35|2419.95|2406.95|2419.35|2406.35|27
1623522190000|2021-06-12 18:23:10|2419.38|2406.38|2421.16|2408.16|2421.19|2408.19|2419.33|2406.33|28
1623522200000|2021-06-12 18:23:20|2421.23|2408.23|2421.25|2408.25|2421.38|2408.38|2420.91|2407.91|33
1623522210000|2021-06-12 18:23:30|2421.26|2408.26|2421.04|2408.04|2421.26|2408.26|2420.98|2407.98|15
1623522220000|2021-06-12 18:23:40|2421.24|2408.24|2420.13|2407.13|2421.38|2408.38|2419.95|2406.95|26
1623522230000|2021-06-12 18:23:50|2420.08|2407.08|2419.97|2406.97|2420.12|2407.12|2419.73|2406.73|32
1623522240000|2021-06-12 18:24:00|2419.96|2406.96|2419.76|2406.76|2419.96|2406.96|2419.62|2406.62|18
1623522250000|2021-06-12 18:24:10|2419.86|2406.86|2420.06|2407.06|2420.16|2407.16|2419.86|2406.86|29
1623522260000|2021-06-12 18:24:20|2420.05|2407.05|2420.08|2407.08|2420.13|2407.13|2419.66|2406.66|30
1623522270000|2021-06-12 18:24:30|2420.11|2407.11|2420.58|2407.58|2420.83|2407.83|2420.11|2407.11|30
1623522280000|2021-06-12 18:24:40|2420.47|2407.47|2419.81|2406.81|2420.47|2407.47|2419.78|2406.78|20
1623522290000|2021-06-12 18:24:50|2419.72|2406.72|2419.76|2406.76|2419.77|2406.77|2419.57|2406.57|24
1623522300000|2021-06-12 18:25:00|2419.77|2406.77|2418.9|2405.9|2419.77|2406.77|2418.87|2405.87|24
1623522310000|2021-06-12 18:25:10|2418.81|2405.81|2418.82|2405.82|2418.9|2405.9|2418.73|2405.73|26
1623522320000|2021-06-12 18:25:20|2418.88|2405.88|2418.88|2405.88|2419.27|2406.27|2418.71|2405.71|33
1623522330000|2021-06-12 18:25:30|2418.57|2405.57|2420.05|2407.05|2420.05|2407.05|2417.99|2404.99|35
1623522340000|2021-06-12 18:25:40|2420.03|2407.03|2421.08|2408.08|2421.22|2408.22|2420.03|2407.03|29
1623522350000|2021-06-12 18:25:50|2421.09|2408.09|2421.16|2408.16|2421.19|2408.19|2421.06|2408.06|12
1623522360000|2021-06-12 18:26:00|2421.11|2408.11|2421.7|2408.7|2421.75|2408.75|2421.04|2408.04|27
1623522370000|2021-06-12 18:26:10|2421.8|2408.8|2423.72|2410.72|2423.78|2410.78|2421.8|2408.8|27
1623522380000|2021-06-12 18:26:20|2423.61|2410.61|2423.38|2410.38|2423.63|2410.63|2422.55|2409.55|38
1623522390000|2021-06-12 18:26:30|2423.36|2410.36|2423.35|2410.35|2423.65|2410.65|2422.88|2409.88|37
1623522400000|2021-06-12 18:26:40|2423.36|2410.36|2422.39|2409.39|2423.59|2410.59|2422.39|2409.39|40
1623522410000|2021-06-12 18:26:50|2422.19|2409.19|2421.78|2408.78|2422.42|2409.42|2421.77|2408.77|29
1623522420000|2021-06-12 18:27:00|2421.79|2408.79|2422.73|2409.73|2422.78|2409.78|2421.76|2408.76|28
1623522430000|2021-06-12 18:27:10|2422.74|2409.74|2421.81|2408.81|2422.77|2409.77|2421.6|2408.6|28
1623522440000|2021-06-12 18:27:20|2421.8|2408.8|2421.87|2408.87|2422.11|2409.11|2421.77|2408.77|28
1623522450000|2021-06-12 18:27:30|2422.07|2409.07|2423.03|2410.03|2423.12|2410.12|2422.07|2409.07|35
1623522460000|2021-06-12 18:27:40|2423.05|2410.05|2422.88|2409.88|2423.05|2410.05|2422.66|2409.66|30
1623522470000|2021-06-12 18:27:50|2422.9|2409.9|2423.42|2410.42|2423.51|2410.51|2422.74|2409.74|30
1623522480000|2021-06-12 18:28:00|2423.36|2410.36|2423.39|2410.39|2423.69|2410.69|2423.2|2410.2|36
1623522490000|2021-06-12 18:28:10|2423.37|2410.37|2423.45|2410.45|2423.49|2410.49|2423.33|2410.33|27
1623522500000|2021-06-12 18:28:20|2423.47|2410.47|2423.05|2410.05|2423.55|2410.55|2422.97|2409.97|28
1623522510000|2021-06-12 18:28:30|2423.09|2410.09|2422.23|2409.23|2423.1|2410.1|2422.17|2409.17|25
1623522520000|2021-06-12 18:28:40|2422.24|2409.24|2422.6|2409.6|2422.69|2409.69|2422.15|2409.15|24
1623522530000|2021-06-12 18:28:50|2422.59|2409.59|2422.29|2409.29|2422.66|2409.66|2422.29|2409.29|32
1623522540000|2021-06-12 18:29:00|2422.28|2409.28|2421.63|2408.63|2422.31|2409.31|2421.63|2408.63|31
1623522550000|2021-06-12 18:29:10|2421.53|2408.53|2421.23|2408.23|2421.62|2408.62|2421.11|2408.11|29
1623522560000|2021-06-12 18:29:20|2421.28|2408.28|2420.52|2407.52|2421.35|2408.35|2420.38|2407.38|32
1623522570000|2021-06-12 18:29:30|2420.51|2407.51|2420.57|2407.57|2420.61|2407.61|2420.4|2407.4|29
1623522580000|2021-06-12 18:29:40|2420.6|2407.6|2421.29|2408.29|2421.31|2408.31|2420.42|2407.42|32
1623522590000|2021-06-12 18:29:50|2421.31|2408.31|2421.81|2408.81|2421.84|2408.84|2421.29|2408.29|27
1623522600000|2021-06-12 18:30:00|2421.82|2408.82|2422.7|2409.7|2422.83|2409.83|2421.81|2408.81|30
1623522610000|2021-06-12 18:30:10|2422.69|2409.69|2423.59|2410.59|2423.62|2410.62|2422.67|2409.67|29
1623522620000|2021-06-12 18:30:20|2423.6|2410.6|2423.38|2410.38|2423.6|2410.6|2423.06|2410.06|29
1623522630000|2021-06-12 18:30:30|2423.39|2410.39|2422.53|2409.53|2423.4|2410.4|2422.49|2409.49|31
1623522640000|2021-06-12 18:30:40|2422.52|2409.52|2423.38|2410.38|2423.39|2410.39|2422.5|2409.5|38
1623522650000|2021-06-12 18:30:50|2423.39|2410.39|2423.24|2410.24|2423.42|2410.42|2423.13|2410.13|27
1623522660000|2021-06-12 18:31:00|2423.21|2410.21|2422.12|2409.12|2423.25|2410.25|2422.12|2409.12|32
1623522670000|2021-06-12 18:31:10|2422.13|2409.13|2421.84|2408.84|2422.13|2409.13|2421.72|2408.72|21
1623522680000|2021-06-12 18:31:20|2421.8|2408.8|2421.32|2408.32|2421.9|2408.9|2421.22|2408.22|26
1623522690000|2021-06-12 18:31:30|2421.31|2408.31|2421.4|2408.4|2421.5|2408.5|2421.27|2408.27|23
1623522700000|2021-06-12 18:31:40|2421.32|2408.32|2421.01|2408.01|2421.32|2408.32|2421.01|2408.01|20
1623522710000|2021-06-12 18:31:50|2420.99|2407.99|2420.64|2407.64|2420.99|2407.99|2420.64|2407.64|26
1623522720000|2021-06-12 18:32:00|2420.34|2407.34|2419.82|2406.82|2420.35|2407.35|2419.82|2406.82|23
1623522730000|2021-06-12 18:32:10|2419.8|2406.8|2419.96|2406.96|2420.08|2407.08|2419.79|2406.79|31
1623522740000|2021-06-12 18:32:20|2419.98|2406.98|2419.5|2406.5|2420.08|2407.08|2419.48|2406.48|27
1623522750000|2021-06-12 18:32:30|2419.53|2406.53|2418.91|2405.91|2419.58|2406.58|2418.89|2405.89|27
1623522760000|2021-06-12 18:32:40|2418.93|2405.93|2419.89|2406.89|2420.07|2407.07|2418.93|2405.93|27
1623522770000|2021-06-12 18:32:50|2419.84|2406.84|2419.85|2406.85|2419.97|2406.97|2419.82|2406.82|30
1623522780000|2021-06-12 18:33:00|2419.86|2406.86|2419.07|2406.07|2420.06|2407.06|2419.03|2406.03|34
1623522790000|2021-06-12 18:33:10|2419.01|2406.01|2419.06|2406.06|2419.26|2406.26|2419.01|2406.01|26
1623522800000|2021-06-12 18:33:20|2419.11|2406.11|2418.72|2405.72|2419.13|2406.13|2418.68|2405.68|26
1623522810000|2021-06-12 18:33:30|2418.73|2405.73|2419.49|2406.49|2419.72|2406.72|2418.65|2405.65|35
1623522820000|2021-06-12 18:33:40|2419.45|2406.45|2418.85|2405.85|2419.45|2406.45|2418.76|2405.76|30
1623522830000|2021-06-12 18:33:50|2418.83|2405.83|2419.87|2406.87|2419.87|2406.87|2418.76|2405.76|27
1623522840000|2021-06-12 18:34:00|2419.88|2406.88|2419.71|2406.71|2420.13|2407.13|2419.68|2406.68|33
1623522850000|2021-06-12 18:34:10|2419.7|2406.7|2419.81|2406.81|2419.89|2406.89|2419.63|2406.63|13
1623522860000|2021-06-12 18:34:20|2419.8|2406.8|2420.12|2407.12|2420.16|2407.16|2419.62|2406.62|35
1623522870000|2021-06-12 18:34:30|2420.16|2407.16|2420.27|2407.27|2420.42|2407.42|2420.16|2407.16|35
1623522880000|2021-06-12 18:34:40|2420.29|2407.29|2420.29|2407.29|2420.29|2407.29|2420.17|2407.17|23
1623522890000|2021-06-12 18:34:50|2420.3|2407.3|2421.29|2408.29|2421.35|2408.35|2420.29|2407.29|28
1623522900000|2021-06-12 18:35:00|2421.3|2408.3|2421.71|2408.71|2421.91|2408.91|2421.3|2408.3|31
1623522910000|2021-06-12 18:35:10|2421.79|2408.79|2421.32|2408.32|2421.93|2408.93|2421.32|2408.32|23
1623522920000|2021-06-12 18:35:20|2421.33|2408.33|2421.74|2408.74|2421.84|2408.84|2421.21|2408.21|30
1623522930000|2021-06-12 18:35:30|2421.79|2408.79|2421.69|2408.69|2422.28|2409.28|2421.59|2408.59|29
1623522940000|2021-06-12 18:35:40|2421.53|2408.53|2421|2408|2421.53|2408.53|2420.95|2407.95|26
1623522950000|2021-06-12 18:35:50|2421.02|2408.02|2421.61|2408.61|2421.61|2408.61|2421.02|2408.02|25
1623522960000|2021-06-12 18:36:00|2421.62|2408.62|2420.45|2407.45|2421.62|2408.62|2420.39|2407.39|25
1623522970000|2021-06-12 18:36:10|2420.43|2407.43|2420.3|2407.3|2420.45|2407.45|2419.99|2406.99|33
1623522980000|2021-06-12 18:36:20|2420.33|2407.33|2420.29|2407.29|2421.33|2408.33|2420.21|2407.21|38
1623522990000|2021-06-12 18:36:30|2420.38|2407.38|2420.68|2407.68|2420.95|2407.95|2420.26|2407.26|30
1623523000000|2021-06-12 18:36:40|2420.59|2407.59|2421.87|2408.87|2421.93|2408.93|2420.49|2407.49|32
1623523010000|2021-06-12 18:36:50|2421.88|2408.88|2422.98|2409.98|2422.99|2409.99|2421.86|2408.86|29
1623523020000|2021-06-12 18:37:00|2422.97|2409.97|2423.55|2410.55|2423.59|2410.59|2422.89|2409.89|32
1623523030000|2021-06-12 18:37:10|2423.38|2410.38|2423.73|2410.73|2423.84|2410.84|2423.38|2410.38|33
1623523040000|2021-06-12 18:37:20|2423.83|2410.83|2424.07|2411.07|2424.08|2411.08|2423.66|2410.66|27
1623523050000|2021-06-12 18:37:30|2423.97|2410.97|2425.13|2412.13|2425.13|2412.13|2423.82|2410.82|33
1623523060000|2021-06-12 18:37:40|2425.18|2412.18|2425.15|2412.15|2425.39|2412.39|2424.85|2411.85|37
1623523070000|2021-06-12 18:37:50|2425.04|2412.04|2425.62|2412.62|2425.96|2412.96|2425.04|2412.04|38
1623523080000|2021-06-12 18:38:00|2425.81|2412.81|2425.19|2412.19|2425.85|2412.85|2424.65|2411.65|34
1623523090000|2021-06-12 18:38:10|2425.21|2412.21|2423.9|2410.9|2425.28|2412.28|2423.9|2410.9|33
1623523100000|2021-06-12 18:38:20|2423.89|2410.89|2425.2|2412.2|2425.35|2412.35|2423.89|2410.89|34
1623523110000|2021-06-12 18:38:30|2425.24|2412.24|2425.87|2412.87|2426.38|2413.38|2425.23|2412.23|36
1623523120000|2021-06-12 18:38:40|2425.84|2412.84|2426.65|2413.65|2426.65|2413.65|2425.84|2412.84|34
1623523130000|2021-06-12 18:38:50|2426.69|2413.69|2427.07|2414.07|2427.24|2414.24|2426.69|2413.69|26
1623523140000|2021-06-12 18:39:00|2427.09|2414.09|2425.75|2412.75|2427.67|2414.67|2425.73|2412.73|30
1623523150000|2021-06-12 18:39:10|2425.83|2412.83|2426.2|2413.2|2426.34|2413.34|2425.74|2412.74|31
1623523160000|2021-06-12 18:39:20|2426.14|2413.14|2427.05|2414.05|2427.53|2414.53|2426.09|2413.09|29
1623523170000|2021-06-12 18:39:30|2427.06|2414.06|2427.67|2414.67|2427.74|2414.74|2427|2414|27
1623523180000|2021-06-12 18:39:40|2427.68|2414.68|2427.49|2414.49|2427.75|2414.75|2427.11|2414.11|34
1623523190000|2021-06-12 18:39:50|2427.45|2414.45|2428.04|2415.04|2428.45|2415.45|2427.45|2414.45|39
1623523200000|2021-06-12 18:40:00|2428.03|2415.03|2430.09|2417.09|2430.09|2417.09|2427.97|2414.97|34
1623523210000|2021-06-12 18:40:10|2430.07|2417.07|2430.52|2417.52|2430.57|2417.57|2429.6|2416.6|33
1623523220000|2021-06-12 18:40:20|2430.48|2417.48|2430.27|2417.27|2430.52|2417.52|2429.5|2416.5|30
1623523230000|2021-06-12 18:40:30|2430.19|2417.19|2428.72|2415.72|2430.19|2417.19|2428.4|2415.4|38
1623523240000|2021-06-12 18:40:40|2428.8|2415.8|2428.28|2415.28|2428.9|2415.9|2428.28|2415.28|32
1623523250000|2021-06-12 18:40:50|2428.26|2415.26|2427.62|2414.62|2428.28|2415.28|2427.4|2414.4|33
1623523260000|2021-06-12 18:41:00|2427.78|2414.78|2426.35|2413.35|2427.87|2414.87|2426.27|2413.27|37
1623523270000|2021-06-12 18:41:10|2426.26|2413.26|2426.39|2413.39|2426.68|2413.68|2426.24|2413.24|34
1623523280000|2021-06-12 18:41:20|2426.27|2413.27|2425.9|2412.9|2426.37|2413.37|2425.59|2412.59|38
1623523290000|2021-06-12 18:41:30|2426.04|2413.04|2427.83|2414.83|2428.02|2415.02|2426.04|2413.04|35
1623523300000|2021-06-12 18:41:40|2427.82|2414.82|2426.87|2413.87|2427.85|2414.85|2426.72|2413.72|35
1623523310000|2021-06-12 18:41:50|2426.85|2413.85|2426.85|2413.85|2426.87|2413.87|2426.62|2413.62|26
1623523320000|2021-06-12 18:42:00|2426.94|2413.94|2425.7|2412.7|2427.18|2414.18|2425.64|2412.64|30
1623523330000|2021-06-12 18:42:10|2425.71|2412.71|2425.38|2412.38|2425.71|2412.71|2425.24|2412.24|23
1623523340000|2021-06-12 18:42:20|2425.37|2412.37|2425.3|2412.3|2425.37|2412.37|2425.13|2412.13|28
1623523350000|2021-06-12 18:42:30|2425.23|2412.23|2425.14|2412.14|2426.01|2413.01|2425.1|2412.1|31
1623523360000|2021-06-12 18:42:40|2425.07|2412.07|2426.24|2413.24|2426.29|2413.29|2424.94|2411.94|30
1623523370000|2021-06-12 18:42:50|2426.25|2413.25|2425.6|2412.6|2426.58|2413.58|2425.6|2412.6|33
1623523380000|2021-06-12 18:43:00|2425.65|2412.65|2425.53|2412.53|2425.7|2412.7|2425.09|2412.09|30
1623523390000|2021-06-12 18:43:10|2425.51|2412.51|2425.64|2412.64|2426.09|2413.09|2425.42|2412.42|35
1623523400000|2021-06-12 18:43:20|2425.65|2412.65|2427.31|2414.31|2427.46|2414.46|2425.61|2412.61|35
1623523410000|2021-06-12 18:43:30|2427.29|2414.29|2427.7|2414.7|2427.82|2414.82|2427.29|2414.29|35
1623523420000|2021-06-12 18:43:40|2427.64|2414.64|2427.19|2414.19|2427.64|2414.64|2426.81|2413.81|38
1623523430000|2021-06-12 18:43:50|2427.18|2414.18|2427.81|2414.81|2428.18|2415.18|2427.11|2414.11|37
1623523440000|2021-06-12 18:44:00|2427.74|2414.74|2427.75|2414.75|2427.77|2414.77|2426.98|2413.98|37
1623523450000|2021-06-12 18:44:10|2427.88|2414.88|2427.29|2414.29|2427.9|2414.9|2427.28|2414.28|26
1623523460000|2021-06-12 18:44:20|2427.13|2414.13|2427.43|2414.43|2427.43|2414.43|2426.72|2413.72|19
1623523470000|2021-06-12 18:44:30|2427.39|2414.39|2427.34|2414.34|2427.64|2414.64|2427.25|2414.25|30
1623523480000|2021-06-12 18:44:40|2427.31|2414.31|2428.26|2415.26|2428.31|2415.31|2427.25|2414.25|30
1623523490000|2021-06-12 18:44:50|2428.22|2415.22|2427.86|2414.86|2428.33|2415.33|2427.85|2414.85|27
1623523500000|2021-06-12 18:45:00|2428.21|2415.21|2429.45|2416.45|2429.53|2416.53|2428.03|2415.03|33
1623523510000|2021-06-12 18:45:10|2430.07|2417.07|2430.47|2417.47|2430.48|2417.48|2429.38|2416.38|37
1623523520000|2021-06-12 18:45:20|2430.5|2417.5|2430.4|2417.4|2430.6|2417.6|2430.19|2417.19|35
1623523530000|2021-06-12 18:45:30|2430.36|2417.36|2429.63|2416.63|2430.36|2417.36|2429.61|2416.61|29
1623523540000|2021-06-12 18:45:40|2429.64|2416.64|2429.71|2416.71|2429.96|2416.96|2429.41|2416.41|31
1623523550000|2021-06-12 18:45:50|2429.59|2416.59|2429.15|2416.15|2429.61|2416.61|2429.15|2416.15|19
1623523560000|2021-06-12 18:46:00|2429.09|2416.09|2428.2|2415.2|2429.09|2416.09|2428.13|2415.13|31
1623523570000|2021-06-12 18:46:10|2428.16|2415.16|2427.22|2414.22|2428.17|2415.17|2427.13|2414.13|29
1623523580000|2021-06-12 18:46:20|2427.25|2414.25|2426.84|2413.84|2427.48|2414.48|2426.79|2413.79|30
1623523590000|2021-06-12 18:46:30|2426.83|2413.83|2425.96|2412.96|2426.85|2413.85|2425.85|2412.85|26
1623523600000|2021-06-12 18:46:40|2426.08|2413.08|2427.02|2414.02|2427.03|2414.03|2426.08|2413.08|32
1623523610000|2021-06-12 18:46:50|2426.89|2413.89|2426.38|2413.38|2426.89|2413.89|2426.35|2413.35|31
1623523620000|2021-06-12 18:47:00|2426.39|2413.39|2426.1|2413.1|2426.84|2413.84|2426.1|2413.1|20
1623523630000|2021-06-12 18:47:10|2426.14|2413.14|2425.69|2412.69|2426.27|2413.27|2425.37|2412.37|26
1623523640000|2021-06-12 18:47:20|2425.66|2412.66|2425.18|2412.18|2426.03|2413.03|2425.11|2412.11|33
1623523650000|2021-06-12 18:47:30|2425.23|2412.23|2425.17|2412.17|2425.3|2412.3|2425.12|2412.12|33
1623523660000|2021-06-12 18:47:40|2425.16|2412.16|2425.6|2412.6|2425.77|2412.77|2425.12|2412.12|35
1623523670000|2021-06-12 18:47:50|2425.59|2412.59|2424.97|2411.97|2425.59|2412.59|2424.97|2411.97|32
1623523680000|2021-06-12 18:48:00|2424.99|2411.99|2425.52|2412.52|2425.76|2412.76|2424.92|2411.92|36
1623523690000|2021-06-12 18:48:10|2425.5|2412.5|2425.42|2412.42|2425.59|2412.59|2425.12|2412.12|37
1623523700000|2021-06-12 18:48:20|2425.39|2412.39|2425.37|2412.37|2425.51|2412.51|2425.19|2412.19|31
1623523710000|2021-06-12 18:48:30|2425.43|2412.43|2425.9|2412.9|2425.9|2412.9|2425.1|2412.1|34
1623523720000|2021-06-12 18:48:40|2425.99|2412.99|2427.12|2414.12|2427.3|2414.3|2425.99|2412.99|34
1623523730000|2021-06-12 18:48:50|2427.15|2414.15|2426.08|2413.08|2427.15|2414.15|2426.08|2413.08|36
1623523740000|2021-06-12 18:49:00|2426.16|2413.16|2427.38|2414.38|2427.42|2414.42|2426.11|2413.11|38
1623523750000|2021-06-12 18:49:10|2427.27|2414.27|2426.06|2413.06|2427.27|2414.27|2425.96|2412.96|35
1623523760000|2021-06-12 18:49:20|2426.05|2413.05|2426.63|2413.63|2426.66|2413.66|2426.03|2413.03|32
1623523770000|2021-06-12 18:49:30|2426.68|2413.68|2426.36|2413.36|2426.92|2413.92|2426.36|2413.36|34
1623523780000|2021-06-12 18:49:40|2426.37|2413.37|2426.52|2413.52|2426.66|2413.66|2426.37|2413.37|31
1623523790000|2021-06-12 18:49:50|2426.54|2413.54|2425.64|2412.64|2426.58|2413.58|2425.63|2412.63|30
1623523800000|2021-06-12 18:50:00|2425.63|2412.63|2426.63|2413.63|2426.64|2413.64|2425.63|2412.63|35
1623523810000|2021-06-12 18:50:10|2426.57|2413.57|2427.39|2414.39|2427.4|2414.4|2426.38|2413.38|35
1623523820000|2021-06-12 18:50:20|2427.31|2414.31|2427.42|2414.42|2427.47|2414.47|2427.23|2414.23|21
1623523830000|2021-06-12 18:50:30|2427.46|2414.46|2427.33|2414.33|2427.58|2414.58|2427.27|2414.27|30
1623523840000|2021-06-12 18:50:40|2427.32|2414.32|2427.45|2414.45|2427.52|2414.52|2427.31|2414.31|19
1623523850000|2021-06-12 18:50:50|2427.5|2414.5|2426.13|2413.13|2427.5|2414.5|2425.92|2412.92|34
1623523860000|2021-06-12 18:51:00|2426.11|2413.11|2426.34|2413.34|2426.55|2413.55|2426.07|2413.07|35
1623523870000|2021-06-12 18:51:10|2426.32|2413.32|2428|2415|2428.06|2415.06|2426.11|2413.11|36
1623523880000|2021-06-12 18:51:20|2427.99|2414.99|2428.16|2415.16|2428.24|2415.24|2427.95|2414.95|26
1623523890000|2021-06-12 18:51:30|2428.24|2415.24|2429.38|2416.38|2429.45|2416.45|2427.5|2414.5|28
1623523900000|2021-06-12 18:51:40|2429.39|2416.39|2429.22|2416.22|2429.39|2416.39|2429.05|2416.05|34
1623523910000|2021-06-12 18:51:50|2429.3|2416.3|2428.86|2415.86|2429.43|2416.43|2428.86|2415.86|26
1623523920000|2021-06-12 18:52:00|2428.98|2415.98|2428.86|2415.86|2429.05|2416.05|2428.83|2415.83|34
1623523930000|2021-06-12 18:52:10|2428.92|2415.92|2430.45|2417.45|2430.45|2417.45|2428.87|2415.87|26
1623523940000|2021-06-12 18:52:20|2430.44|2417.44|2430.58|2417.58|2430.58|2417.58|2430.29|2417.29|27
1623523950000|2021-06-12 18:52:30|2430.57|2417.57|2429.92|2416.92|2430.67|2417.67|2429.92|2416.92|32
1623523960000|2021-06-12 18:52:40|2429.91|2416.91|2430.38|2417.38|2430.38|2417.38|2429.54|2416.54|37
1623523970000|2021-06-12 18:52:50|2430.39|2417.39|2431.04|2418.04|2431.04|2418.04|2430.39|2417.39|29
1623523980000|2021-06-12 18:53:00|2431.01|2418.01|2430.16|2417.16|2431.04|2418.04|2430.14|2417.14|23
1623523990000|2021-06-12 18:53:10|2430.18|2417.18|2430.18|2417.18|2430.23|2417.23|2430.16|2417.16|14
1623524000000|2021-06-12 18:53:20|2430.15|2417.15|2430.54|2417.54|2430.59|2417.59|2430.06|2417.06|32
1623524010000|2021-06-12 18:53:30|2430.58|2417.58|2430.98|2417.98|2430.98|2417.98|2430.47|2417.47|28
1623524020000|2021-06-12 18:53:40|2430.87|2417.87|2431.79|2418.79|2431.92|2418.92|2430.87|2417.87|36
1623524030000|2021-06-12 18:53:50|2431.73|2418.73|2432.16|2419.16|2432.37|2419.37|2431.72|2418.72|29
1623524040000|2021-06-12 18:54:00|2432.08|2419.08|2432.37|2419.37|2433.17|2420.17|2432.08|2419.08|35
1623524050000|2021-06-12 18:54:10|2432.35|2419.35|2432.25|2419.25|2432.4|2419.4|2432.12|2419.12|25
1623524060000|2021-06-12 18:54:20|2432.26|2419.26|2431.75|2418.75|2432.27|2419.27|2431.68|2418.68|28
1623524070000|2021-06-12 18:54:30|2431.78|2418.78|2431.64|2418.64|2431.78|2418.78|2431.64|2418.64|15
1623524080000|2021-06-12 18:54:40|2431.54|2418.54|2430.81|2417.81|2431.54|2418.54|2430.51|2417.51|29
1623524090000|2021-06-12 18:54:50|2430.83|2417.83|2430.01|2417.01|2430.89|2417.89|2429.73|2416.73|25
1623524100000|2021-06-12 18:55:00|2430|2417|2430.03|2417.03|2430.11|2417.11|2429.9|2416.9|28
1623524110000|2021-06-12 18:55:10|2430.02|2417.02|2430.61|2417.61|2430.79|2417.79|2429.91|2416.91|31
1623524120000|2021-06-12 18:55:20|2430.48|2417.48|2429.99|2416.99|2430.52|2417.52|2429.89|2416.89|32
1623524130000|2021-06-12 18:55:30|2430.02|2417.02|2428.61|2415.61|2430.09|2417.09|2428.61|2415.61|34
1623524140000|2021-06-12 18:55:40|2428.67|2415.67|2428.77|2415.77|2428.87|2415.87|2428.62|2415.62|34
1623524150000|2021-06-12 18:55:50|2428.78|2415.78|2430.26|2417.26|2430.32|2417.32|2428.78|2415.78|35
1623524160000|2021-06-12 18:56:00|2430.3|2417.3|2428.39|2415.39|2430.3|2417.3|2428.38|2415.38|30
1623524170000|2021-06-12 18:56:10|2428.26|2415.26|2427.59|2414.59|2428.26|2415.26|2427.31|2414.31|36
1623524180000|2021-06-12 18:56:20|2427.6|2414.6|2428.19|2415.19|2428.23|2415.23|2427.51|2414.51|35
1623524190000|2021-06-12 18:56:30|2428.18|2415.18|2427.87|2414.87|2428.35|2415.35|2427.87|2414.87|37
1623524200000|2021-06-12 18:56:40|2427.76|2414.76|2427.64|2414.64|2427.76|2414.76|2427.44|2414.44|32
1623524210000|2021-06-12 18:56:50|2427.65|2414.65|2427.59|2414.59|2427.67|2414.67|2427.53|2414.53|22
1623524220000|2021-06-12 18:57:00|2427.62|2414.62|2428.71|2415.71|2429.13|2416.13|2427.62|2414.62|30
1623524230000|2021-06-12 18:57:10|2428.73|2415.73|2428.48|2415.48|2428.73|2415.73|2428.48|2415.48|35
1623524240000|2021-06-12 18:57:20|2428.49|2415.49|2430.07|2417.07|2430.47|2417.47|2428.3|2415.3|33
1623524250000|2021-06-12 18:57:30|2430.01|2417.01|2429.45|2416.45|2430.06|2417.06|2429.45|2416.45|36
1623524260000|2021-06-12 18:57:40|2429.51|2416.51|2429.89|2416.89|2429.91|2416.91|2429.37|2416.37|31
1623524270000|2021-06-12 18:57:50|2429.92|2416.92|2430.54|2417.54|2430.87|2417.87|2429.81|2416.81|33
1623524280000|2021-06-12 18:58:00|2430.57|2417.57|2430.46|2417.46|2431.34|2418.34|2430.41|2417.41|38
1623524290000|2021-06-12 18:58:10|2430.47|2417.47|2430.72|2417.72|2430.79|2417.79|2430.47|2417.47|38
1623524300000|2021-06-12 18:58:20|2430.73|2417.73|2430.93|2417.93|2431.42|2418.42|2430.71|2417.71|35
1623524310000|2021-06-12 18:58:30|2430.96|2417.96|2429.83|2416.83|2430.96|2417.96|2429.78|2416.78|34
1623524320000|2021-06-12 18:58:40|2429.82|2416.82|2430.29|2417.29|2430.29|2417.29|2429.42|2416.42|39
1623524330000|2021-06-12 18:58:50|2430.2|2417.2|2430.24|2417.24|2430.42|2417.42|2430.2|2417.2|24
1623524340000|2021-06-12 18:59:00|2430.26|2417.26|2428.69|2415.69|2430.26|2417.26|2428.61|2415.61|33
1623524350000|2021-06-12 18:59:10|2428.67|2415.67|2428.76|2415.76|2428.84|2415.84|2428.61|2415.61|29
1623524360000|2021-06-12 18:59:20|2428.7|2415.7|2429.04|2416.04|2429.27|2416.27|2428.7|2415.7|24
1623524370000|2021-06-12 18:59:30|2429.14|2416.14|2429.65|2416.65|2429.87|2416.87|2429.14|2416.14|25
1623524380000|2021-06-12 18:59:40|2429.66|2416.66|2429.66|2416.66|2429.78|2416.78|2429.61|2416.61|25
1623524390000|2021-06-12 18:59:50|2429.68|2416.68|2428.76|2415.76|2429.74|2416.74|2428.76|2415.76|24
1623524400000|2021-06-12 19:00:00|2428.74|2415.74|2432.14|2419.14|2432.26|2419.26|2428.73|2415.73|35
1623524410000|2021-06-12 19:00:10|2432.15|2419.15|2431.53|2418.53|2432.15|2419.15|2431.5|2418.5|28
1623524420000|2021-06-12 19:00:20|2431.56|2418.56|2431.75|2418.75|2432.15|2419.15|2431.49|2418.49|36
1623524430000|2021-06-12 19:00:30|2431.68|2418.68|2431.3|2418.3|2432.46|2419.46|2431.3|2418.3|37
1623524440000|2021-06-12 19:00:40|2431.42|2418.42|2430.46|2417.46|2431.42|2418.42|2430.46|2417.46|35
1623524450000|2021-06-12 19:00:50|2430.47|2417.47|2430.26|2417.26|2430.69|2417.69|2430.11|2417.11|34
1623524460000|2021-06-12 19:01:00|2430.24|2417.24|2429.35|2416.35|2430.24|2417.24|2429.2|2416.2|37
1623524470000|2021-06-12 19:01:10|2429.34|2416.34|2428.53|2415.53|2429.34|2416.34|2428.44|2415.44|33
1623524480000|2021-06-12 19:01:20|2428.58|2415.58|2428.43|2415.43|2428.73|2415.73|2428.43|2415.43|33
1623524490000|2021-06-12 19:01:30|2428.4|2415.4|2427.97|2414.97|2428.4|2415.4|2427.84|2414.84|34
1623524500000|2021-06-12 19:01:40|2427.95|2414.95|2428.01|2415.01|2428.15|2415.15|2427.83|2414.83|27
1623524510000|2021-06-12 19:01:50|2428|2415|2428.29|2415.29|2428.39|2415.39|2427.62|2414.62|31
1623524520000|2021-06-12 19:02:00|2428.36|2415.36|2427.51|2414.51|2428.38|2415.38|2427.46|2414.46|29
1623524530000|2021-06-12 19:02:10|2427.5|2414.5|2427.45|2414.45|2427.54|2414.54|2427.41|2414.41|28
1623524540000|2021-06-12 19:02:20|2427.44|2414.44|2427.36|2414.36|2427.55|2414.55|2427.36|2414.36|23
1623524550000|2021-06-12 19:02:30|2427.34|2414.34|2427.03|2414.03|2427.35|2414.35|2426.89|2413.89|35
1623524560000|2021-06-12 19:02:40|2427.06|2414.06|2427.39|2414.39|2427.5|2414.5|2426.98|2413.98|29
1623524570000|2021-06-12 19:02:50|2427.37|2414.37|2427.18|2414.18|2427.37|2414.37|2426.95|2413.95|28
1623524580000|2021-06-12 19:03:00|2427.21|2414.21|2425.86|2412.86|2427.21|2414.21|2425.86|2412.86|34
1623524590000|2021-06-12 19:03:10|2425.9|2412.9|2425.9|2412.9|2425.92|2412.92|2425.73|2412.73|29
1623524600000|2021-06-12 19:03:20|2425.98|2412.98|2426.08|2413.08|2426.37|2413.37|2425.84|2412.84|33
1623524610000|2021-06-12 19:03:30|2426.09|2413.09|2425.81|2412.81|2426.2|2413.2|2425.71|2412.71|27
1623524620000|2021-06-12 19:03:40|2425.89|2412.89|2425.8|2412.8|2425.89|2412.89|2425.59|2412.59|34
1623524630000|2021-06-12 19:03:50|2425.73|2412.73|2427.46|2414.46|2427.49|2414.49|2425.73|2412.73|33
1623524640000|2021-06-12 19:04:00|2427.51|2414.51|2427.77|2414.77|2427.93|2414.93|2427.51|2414.51|32
1623524650000|2021-06-12 19:04:10|2427.79|2414.79|2427.56|2414.56|2427.79|2414.79|2427.09|2414.09|32
1623524660000|2021-06-12 19:04:20|2427.57|2414.57|2428.53|2415.53|2428.73|2415.73|2427.55|2414.55|38
1623524670000|2021-06-12 19:04:30|2428.48|2415.48|2427.45|2414.45|2428.5|2415.5|2427.42|2414.42|31
1623524680000|2021-06-12 19:04:40|2427.52|2414.52|2427.4|2414.4|2427.56|2414.56|2427.19|2414.19|31
1623524690000|2021-06-12 19:04:50|2427.34|2414.34|2427.97|2414.97|2428.16|2415.16|2427.23|2414.23|34
1623524700000|2021-06-12 19:05:00|2427.94|2414.94|2427.27|2414.27|2427.94|2414.94|2427.26|2414.26|35
1623524710000|2021-06-12 19:05:10|2427.25|2414.25|2427.96|2414.96|2428.02|2415.02|2427.14|2414.14|35
1623524720000|2021-06-12 19:05:20|2428.08|2415.08|2427.26|2414.26|2428.27|2415.27|2427.18|2414.18|28
1623524730000|2021-06-12 19:05:30|2427.34|2414.34|2428.04|2415.04|2428.07|2415.07|2427.34|2414.34|35
1623524740000|2021-06-12 19:05:40|2427.92|2414.92|2428.03|2415.03|2428.07|2415.07|2427.72|2414.72|33
1623524750000|2021-06-12 19:05:50|2427.98|2414.98|2429.11|2416.11|2429.23|2416.23|2427.98|2414.98|36
1623524760000|2021-06-12 19:06:00|2429.19|2416.19|2429.13|2416.13|2429.21|2416.21|2429.07|2416.07|32
1623524770000|2021-06-12 19:06:10|2429.11|2416.11|2428.93|2415.93|2429.33|2416.33|2428.9|2415.9|25
1623524780000|2021-06-12 19:06:20|2428.94|2415.94|2427.7|2414.7|2429.18|2416.18|2427.7|2414.7|34
1623524790000|2021-06-12 19:06:30|2427.71|2414.71|2427.56|2414.56|2427.77|2414.77|2427.45|2414.45|34
1623524800000|2021-06-12 19:06:40|2427.52|2414.52|2427.82|2414.82|2427.96|2414.96|2427.5|2414.5|28
1623524810000|2021-06-12 19:06:50|2427.89|2414.89|2427.58|2414.58|2427.9|2414.9|2427.44|2414.44|21
1623524820000|2021-06-12 19:07:00|2427.6|2414.6|2426.87|2413.87|2427.61|2414.61|2426.84|2413.84|27
1623524830000|2021-06-12 19:07:10|2426.84|2413.84|2427.4|2414.4|2427.4|2414.4|2426.82|2413.82|30
1623524840000|2021-06-12 19:07:20|2427.44|2414.44|2426.86|2413.86|2427.44|2414.44|2426.86|2413.86|32
1623524850000|2021-06-12 19:07:30|2427|2414|2426.44|2413.44|2427.02|2414.02|2426.41|2413.41|22
1623524860000|2021-06-12 19:07:40|2426.48|2413.48|2427.14|2414.14|2427.23|2414.23|2426.44|2413.44|32
1623524870000|2021-06-12 19:07:50|2427.16|2414.16|2426.8|2413.8|2427.17|2414.17|2426.8|2413.8|35
1623524880000|2021-06-12 19:08:00|2426.81|2413.81|2428.07|2415.07|2428.36|2415.36|2426.81|2413.81|37
1623524890000|2021-06-12 19:08:10|2428.04|2415.04|2428.27|2415.27|2428.28|2415.28|2427.96|2414.96|26
1623524900000|2021-06-12 19:08:20|2428.23|2415.23|2427.98|2414.98|2428.33|2415.33|2427.24|2414.24|35
1623524910000|2021-06-12 19:08:30|2427.97|2414.97|2428.91|2415.91|2429.03|2416.03|2427.7|2414.7|34
1623524920000|2021-06-12 19:08:40|2428.93|2415.93|2428.85|2415.85|2429.03|2416.03|2428.75|2415.75|26
1623524930000|2021-06-12 19:08:50|2428.91|2415.91|2429.23|2416.23|2429.52|2416.52|2428.89|2415.89|37
1623524940000|2021-06-12 19:09:00|2429.15|2416.15|2428.93|2415.93|2429.29|2416.29|2428.85|2415.85|35
1623524950000|2021-06-12 19:09:10|2428.98|2415.98|2430.6|2417.6|2430.6|2417.6|2428.97|2415.97|38
1623524960000|2021-06-12 19:09:20|2430.71|2417.71|2431.57|2418.57|2431.57|2418.57|2430.63|2417.63|34
1623524970000|2021-06-12 19:09:30|2431.59|2418.59|2431.23|2418.23|2432.2|2419.2|2430.7|2417.7|35
1623524980000|2021-06-12 19:09:40|2431.2|2418.2|2431.04|2418.04|2431.21|2418.21|2430.93|2417.93|27
1623524990000|2021-06-12 19:09:50|2430.99|2417.99|2431.07|2418.07|2431.23|2418.23|2430.99|2417.99|31
1623525000000|2021-06-12 19:10:00|2431.02|2418.02|2432.12|2419.12|2432.22|2419.22|2431|2418|28
1623525010000|2021-06-12 19:10:10|2432.11|2419.11|2433.24|2420.24|2433.24|2420.24|2432.06|2419.06|29
1623525020000|2021-06-12 19:10:20|2433.28|2420.28|2433.44|2420.44|2433.44|2420.44|2433.12|2420.12|29
1623525030000|2021-06-12 19:10:30|2433.22|2420.22|2433.39|2420.39|2433.4|2420.4|2433.2|2420.2|29
1623525040000|2021-06-12 19:10:40|2433.46|2420.46|2434.25|2421.25|2434.55|2421.55|2433.46|2420.46|34
1623525050000|2021-06-12 19:10:50|2434.13|2421.13|2433.6|2420.6|2434.13|2421.13|2433.48|2420.48|32
1623525060000|2021-06-12 19:11:00|2433.59|2420.59|2434.35|2421.35|2434.44|2421.44|2433.59|2420.59|30
1623525070000|2021-06-12 19:11:10|2434.39|2421.39|2434.43|2421.43|2434.5|2421.5|2434.3|2421.3|37
1623525080000|2021-06-12 19:11:20|2434.41|2421.41|2434.54|2421.54|2434.54|2421.54|2434.01|2421.01|30
1623525090000|2021-06-12 19:11:30|2434.49|2421.49|2433.1|2420.1|2434.55|2421.55|2433.1|2420.1|37
1623525100000|2021-06-12 19:11:40|2433.01|2420.01|2432|2419|2433.01|2420.01|2431.98|2418.98|32
1623525110000|2021-06-12 19:11:50|2431.99|2418.99|2432.36|2419.36|2432.36|2419.36|2431.93|2418.93|34
1623525120000|2021-06-12 19:12:00|2432.26|2419.26|2431.03|2418.03|2432.26|2419.26|2430.94|2417.94|34
1623525130000|2021-06-12 19:12:10|2431.02|2418.02|2431.01|2418.01|2431.1|2418.1|2430.95|2417.95|28
1623525140000|2021-06-12 19:12:20|2431.04|2418.04|2431.01|2418.01|2431.13|2418.13|2430.97|2417.97|31
1623525150000|2021-06-12 19:12:30|2431.04|2418.04|2430.22|2417.22|2431.07|2418.07|2430.22|2417.22|26
1623525160000|2021-06-12 19:12:40|2430.19|2417.19|2431.31|2418.31|2431.31|2418.31|2430.13|2417.13|30
1623525170000|2021-06-12 19:12:50|2431.38|2418.38|2430.96|2417.96|2431.66|2418.66|2430.96|2417.96|27
1623525180000|2021-06-12 19:13:00|2430.8|2417.8|2430.05|2417.05|2430.8|2417.8|2429.96|2416.96|30
1623525190000|2021-06-12 19:13:10|2429.94|2416.94|2430.18|2417.18|2430.44|2417.44|2429.9|2416.9|25
1623525200000|2021-06-12 19:13:20|2430.17|2417.17|2429.68|2416.68|2430.36|2417.36|2429.6|2416.6|33
1623525210000|2021-06-12 19:13:30|2429.65|2416.65|2430.45|2417.45|2430.49|2417.49|2429.39|2416.39|34
1623525220000|2021-06-12 19:13:40|2430.43|2417.43|2430.68|2417.68|2430.81|2417.81|2430.21|2417.21|39
1623525230000|2021-06-12 19:13:50|2430.7|2417.7|2430.01|2417.01|2430.73|2417.73|2430|2417|30
1623525240000|2021-06-12 19:14:00|2430.06|2417.06|2429.64|2416.64|2430.16|2417.16|2429.57|2416.57|27
1623525250000|2021-06-12 19:14:10|2429.62|2416.62|2431.07|2418.07|2431.15|2418.15|2429.62|2416.62|25
1623525260000|2021-06-12 19:14:20|2431.09|2418.09|2431.07|2418.07|2431.14|2418.14|2431|2418|31
1623525270000|2021-06-12 19:14:30|2431.02|2418.02|2430.3|2417.3|2431.2|2418.2|2430.28|2417.28|28
1623525280000|2021-06-12 19:14:40|2430.31|2417.31|2429.9|2416.9|2430.31|2417.31|2429.75|2416.75|30
1623525290000|2021-06-12 19:14:50|2429.88|2416.88|2429.79|2416.79|2429.95|2416.95|2429.66|2416.66|32
1623525300000|2021-06-12 19:15:00|2429.81|2416.81|2431.66|2418.66|2431.77|2418.77|2429.76|2416.76|31
1623525310000|2021-06-12 19:15:10|2431.53|2418.53|2432.16|2419.16|2432.3|2419.3|2431.53|2418.53|26
1623525320000|2021-06-12 19:15:20|2432.17|2419.17|2431.78|2418.78|2432.29|2419.29|2431.47|2418.47|30
1623525330000|2021-06-12 19:15:30|2431.83|2418.83|2430.75|2417.75|2431.86|2418.86|2430.75|2417.75|33
1623525340000|2021-06-12 19:15:40|2430.8|2417.8|2430.54|2417.54|2430.8|2417.8|2430.44|2417.44|29
1623525350000|2021-06-12 19:15:50|2430.48|2417.48|2430.21|2417.21|2430.55|2417.55|2430.21|2417.21|27
1623525360000|2021-06-12 19:16:00|2430.17|2417.17|2427.83|2414.83|2430.31|2417.31|2427.59|2414.59|35
1623525370000|2021-06-12 19:16:10|2427.82|2414.82|2427.29|2414.29|2428.5|2415.5|2427.19|2414.19|35
1623525380000|2021-06-12 19:16:20|2427.28|2414.28|2427.38|2414.38|2428.38|2415.38|2427.28|2414.28|32
1623525390000|2021-06-12 19:16:30|2427.4|2414.4|2427.46|2414.46|2427.46|2414.46|2427.14|2414.14|30
1623525400000|2021-06-12 19:16:40|2427.61|2414.61|2427.64|2414.64|2427.67|2414.67|2427.33|2414.33|33
1623525410000|2021-06-12 19:16:50|2427.65|2414.65|2427.39|2414.39|2427.68|2414.68|2427.31|2414.31|32
1623525420000|2021-06-12 19:17:00|2427.46|2414.46|2428.06|2415.06|2428.36|2415.36|2427.43|2414.43|38
1623525430000|2021-06-12 19:17:10|2428.07|2415.07|2428.14|2415.14|2428.46|2415.46|2427.99|2414.99|29
1623525440000|2021-06-12 19:17:20|2428.09|2415.09|2429.22|2416.22|2429.22|2416.22|2428|2415|28
1623525450000|2021-06-12 19:17:30|2429.33|2416.33|2429.06|2416.06|2429.33|2416.33|2428.97|2415.97|32
1623525460000|2021-06-12 19:17:40|2429.03|2416.03|2426.77|2413.77|2429.03|2416.03|2426.77|2413.77|38
1623525470000|2021-06-12 19:17:50|2426.98|2413.98|2427.27|2414.27|2427.27|2414.27|2426.07|2413.07|38
1623525480000|2021-06-12 19:18:00|2427.35|2414.35|2427.13|2414.13|2427.38|2414.38|2427.07|2414.07|32
1623525490000|2021-06-12 19:18:10|2427.01|2414.01|2426.86|2413.86|2427.14|2414.14|2426.66|2413.66|27
1623525500000|2021-06-12 19:18:20|2426.95|2413.95|2427.16|2414.16|2427.3|2414.3|2426.76|2413.76|32
1623525510000|2021-06-12 19:18:30|2427.14|2414.14|2425.49|2412.49|2427.17|2414.17|2425.46|2412.46|25
1623525520000|2021-06-12 19:18:40|2425.48|2412.48|2426.04|2413.04|2426.07|2413.07|2425.27|2412.27|28
1623525530000|2021-06-12 19:18:50|2425.95|2412.95|2425.08|2412.08|2426.35|2413.35|2424.94|2411.94|33
1623525540000|2021-06-12 19:19:00|2425.11|2412.11|2424.98|2411.98|2425.53|2412.53|2424.88|2411.88|29
1623525550000|2021-06-12 19:19:10|2424.94|2411.94|2425.95|2412.95|2426.12|2413.12|2424.85|2411.85|36
1623525560000|2021-06-12 19:19:20|2425.88|2412.88|2425.73|2412.73|2426.19|2413.19|2425.73|2412.73|36
1623525570000|2021-06-12 19:19:30|2425.81|2412.81|2424.71|2411.71|2425.97|2412.97|2424.71|2411.71|29
1623525580000|2021-06-12 19:19:40|2424.63|2411.63|2423.81|2410.81|2424.89|2411.89|2423.8|2410.8|34
1623525590000|2021-06-12 19:19:50|2423.72|2410.72|2424.18|2411.18|2424.26|2411.26|2423.71|2410.71|35
1623525600000|2021-06-12 19:20:00|2424.2|2411.2|2424.02|2411.02|2424.24|2411.24|2423.74|2410.74|32
1623525610000|2021-06-12 19:20:10|2423.93|2410.93|2424.17|2411.17|2424.27|2411.27|2423.91|2410.91|30
1623525620000|2021-06-12 19:20:20|2424.22|2411.22|2424.85|2411.85|2425.1|2412.1|2424.22|2411.22|30
1623525630000|2021-06-12 19:20:30|2424.84|2411.84|2424.88|2411.88|2424.99|2411.99|2424.77|2411.77|23
1623525640000|2021-06-12 19:20:40|2424.87|2411.87|2424.83|2411.83|2424.97|2411.97|2424.78|2411.78|15
1623525650000|2021-06-12 19:20:50|2424.82|2411.82|2424.49|2411.49|2425.11|2412.11|2424.49|2411.49|22
1623525660000|2021-06-12 19:21:00|2424.62|2411.62|2425.72|2412.72|2426.73|2413.73|2424.56|2411.56|36
1623525670000|2021-06-12 19:21:10|2425.61|2412.61|2425.7|2412.7|2425.8|2412.8|2425.28|2412.28|30
1623525680000|2021-06-12 19:21:20|2425.8|2412.8|2425.99|2412.99|2426.22|2413.22|2425.78|2412.78|24
1623525690000|2021-06-12 19:21:30|2425.93|2412.93|2425.55|2412.55|2425.93|2412.93|2425.48|2412.48|19
1623525700000|2021-06-12 19:21:40|2425.56|2412.56|2425.81|2412.81|2426.05|2413.05|2425.23|2412.23|29
1623525710000|2021-06-12 19:21:50|2425.79|2412.79|2425.86|2412.86|2425.86|2412.86|2425.75|2412.75|18
1623525720000|2021-06-12 19:22:00|2425.93|2412.93|2426.29|2413.29|2426.37|2413.37|2425.89|2412.89|19
1623525730000|2021-06-12 19:22:10|2426.28|2413.28|2427.17|2414.17|2427.19|2414.19|2426.25|2413.25|16
1623525740000|2021-06-12 19:22:20|2427.18|2414.18|2427.74|2414.74|2427.86|2414.86|2427.14|2414.14|22
1623525750000|2021-06-12 19:22:30|2427.83|2414.83|2428.21|2415.21|2428.45|2415.45|2427.69|2414.69|26
1623525760000|2021-06-12 19:22:40|2428.24|2415.24|2428.17|2415.17|2428.38|2415.38|2428.05|2415.05|28
1623525770000|2021-06-12 19:22:50|2428.16|2415.16|2428.05|2415.05|2428.21|2415.21|2427.88|2414.88|33
1623525780000|2021-06-12 19:23:00|2428.03|2415.03|2426.85|2413.85|2428.08|2415.08|2426.85|2413.85|28
1623525790000|2021-06-12 19:23:10|2426.84|2413.84|2426.92|2413.92|2426.92|2413.92|2426.82|2413.82|13
1623525800000|2021-06-12 19:23:20|2426.89|2413.89|2427.45|2414.45|2427.53|2414.53|2426.86|2413.86|28
1623525810000|2021-06-12 19:23:30|2427.41|2414.41|2427.86|2414.86|2428.18|2415.18|2427.41|2414.41|25
1623525820000|2021-06-12 19:23:40|2427.83|2414.83|2428.46|2415.46|2428.49|2415.49|2427.72|2414.72|20
1623525830000|2021-06-12 19:23:50|2428.45|2415.45|2428.4|2415.4|2428.57|2415.57|2428.3|2415.3|14
1623525840000|2021-06-12 19:24:00|2428.44|2415.44|2427.51|2414.51|2428.44|2415.44|2427.43|2414.43|23
1623525850000|2021-06-12 19:24:10|2427.54|2414.54|2427.66|2414.66|2427.66|2414.66|2427.5|2414.5|20
1623525860000|2021-06-12 19:24:20|2427.64|2414.64|2428.21|2415.21|2428.22|2415.22|2427.43|2414.43|15
1623525870000|2021-06-12 19:24:30|2428.05|2415.05|2428.04|2415.04|2428.37|2415.37|2428.01|2415.01|34
1623525880000|2021-06-12 19:24:40|2428.07|2415.07|2428.1|2415.1|2428.16|2415.16|2428|2415|20
1623525890000|2021-06-12 19:24:50|2428.17|2415.17|2428.39|2415.39|2428.43|2415.43|2428.17|2415.17|11
1623525900000|2021-06-12 19:25:00|2428.4|2415.4|2428.73|2415.73|2429.35|2416.35|2428.4|2415.4|32
1623525910000|2021-06-12 19:25:10|2428.7|2415.7|2428.89|2415.89|2428.89|2415.89|2428.58|2415.58|26
1623525920000|2021-06-12 19:25:20|2429.14|2416.14|2429.34|2416.34|2429.34|2416.34|2429.07|2416.07|22
1623525930000|2021-06-12 19:25:30|2429.42|2416.42|2429.26|2416.26|2429.63|2416.63|2429.26|2416.26|30
1623525940000|2021-06-12 19:25:40|2429.24|2416.24|2430.41|2417.41|2430.43|2417.43|2429.24|2416.24|23
1623525950000|2021-06-12 19:25:50|2430.38|2417.38|2430.35|2417.35|2430.54|2417.54|2430.31|2417.31|26
1623525960000|2021-06-12 19:26:00|2430.13|2417.13|2429|2416|2430.13|2417.13|2429|2416|34
1623525970000|2021-06-12 19:26:10|2429.03|2416.03|2429.23|2416.23|2429.25|2416.25|2429.03|2416.03|30
1623525980000|2021-06-12 19:26:20|2429.27|2416.27|2429.31|2416.31|2429.31|2416.31|2429.06|2416.06|28
1623525990000|2021-06-12 19:26:30|2429.39|2416.39|2429.8|2416.8|2429.83|2416.83|2429.18|2416.18|35
1623526000000|2021-06-12 19:26:40|2429.81|2416.81|2429.48|2416.48|2429.81|2416.81|2429.41|2416.41|32
1623526010000|2021-06-12 19:26:50|2429.51|2416.51|2429.95|2416.95|2429.96|2416.96|2429.46|2416.46|32
1623526020000|2021-06-12 19:27:00|2429.92|2416.92|2430.91|2417.91|2430.91|2417.91|2429.82|2416.82|37
1623526030000|2021-06-12 19:27:10|2430.94|2417.94|2431.21|2418.21|2431.22|2418.22|2430.8|2417.8|26
1623526040000|2021-06-12 19:27:20|2431.22|2418.22|2431.72|2418.72|2432.05|2419.05|2431.2|2418.2|33
1623526050000|2021-06-12 19:27:30|2431.39|2418.39|2431.64|2418.64|2431.68|2418.68|2431.36|2418.36|33
1623526060000|2021-06-12 19:27:40|2431.5|2418.5|2430.44|2417.44|2432.01|2419.01|2430.44|2417.44|36
1623526070000|2021-06-12 19:27:50|2430.48|2417.48|2430.55|2417.55|2430.75|2417.75|2430.25|2417.25|26
1623526080000|2021-06-12 19:28:00|2430.45|2417.45|2429.37|2416.37|2430.45|2417.45|2429.21|2416.21|33
1623526090000|2021-06-12 19:28:10|2429.34|2416.34|2429.36|2416.36|2429.43|2416.43|2429.25|2416.25|21
1623526100000|2021-06-12 19:28:20|2429.39|2416.39|2427.85|2414.85|2430.49|2417.49|2427.85|2414.85|30
1623526110000|2021-06-12 19:28:30|2427.84|2414.84|2426.74|2413.74|2427.89|2414.89|2426.74|2413.74|31
1623526120000|2021-06-12 19:28:40|2426.79|2413.79|2425.24|2412.24|2426.91|2413.91|2425.24|2412.24|37
1623526130000|2021-06-12 19:28:50|2425.06|2412.06|2424.19|2411.19|2425.09|2412.09|2424.01|2411.01|31
1623526140000|2021-06-12 19:29:00|2424.18|2411.18|2424.8|2411.8|2424.95|2411.95|2424.05|2411.05|28
1623526150000|2021-06-12 19:29:10|2424.61|2411.61|2425.39|2412.39|2425.42|2412.42|2424.61|2411.61|26
1623526160000|2021-06-12 19:29:20|2425.36|2412.36|2424.73|2411.73|2425.38|2412.38|2424.72|2411.72|33
1623526170000|2021-06-12 19:29:30|2424.57|2411.57|2425.39|2412.39|2425.44|2412.44|2424.48|2411.48|35
1623526180000|2021-06-12 19:29:40|2425.26|2412.26|2425.46|2412.46|2425.46|2412.46|2425.26|2412.26|25
1623526190000|2021-06-12 19:29:50|2425.49|2412.49|2425.42|2412.42|2425.59|2412.59|2425.33|2412.33|23
1623526200000|2021-06-12 19:30:00|2425.45|2412.45|2426.78|2413.78|2426.78|2413.78|2425.4|2412.4|31
1623526210000|2021-06-12 19:30:10|2426.82|2413.82|2425.72|2412.72|2427.64|2414.64|2425.72|2412.72|33
1623526220000|2021-06-12 19:30:20|2425.78|2412.78|2426.4|2413.4|2426.43|2413.43|2425.76|2412.76|36
1623526230000|2021-06-12 19:30:30|2426.36|2413.36|2426.02|2413.02|2426.38|2413.38|2425.97|2412.97|25
1623526240000|2021-06-12 19:30:40|2426.01|2413.01|2426.17|2413.17|2426.17|2413.17|2425.9|2412.9|29
1623526250000|2021-06-12 19:30:50|2426.16|2413.16|2426.53|2413.53|2426.66|2413.66|2426.11|2413.11|35
1623526260000|2021-06-12 19:31:00|2426.52|2413.52|2425.22|2412.22|2426.52|2413.52|2425.04|2412.04|33
1623526270000|2021-06-12 19:31:10|2425.25|2412.25|2426.22|2413.22|2426.22|2413.22|2425.21|2412.21|30
1623526280000|2021-06-12 19:31:20|2426.29|2413.29|2426.83|2413.83|2426.83|2413.83|2426.29|2413.29|21
1623526290000|2021-06-12 19:31:30|2426.85|2413.85|2426.84|2413.84|2427.29|2414.29|2426.84|2413.84|34
1623526300000|2021-06-12 19:31:40|2426.79|2413.79|2426.51|2413.51|2426.98|2413.98|2426.2|2413.2|32
1623526310000|2021-06-12 19:31:50|2426.53|2413.53|2427.64|2414.64|2427.64|2414.64|2426.53|2413.53|34
1623526320000|2021-06-12 19:32:00|2427.6|2414.6|2427.71|2414.71|2427.71|2414.71|2427.57|2414.57|23
1623526330000|2021-06-12 19:32:10|2427.68|2414.68|2428.46|2415.46|2428.47|2415.47|2427.68|2414.68|35
1623526340000|2021-06-12 19:32:20|2428.36|2415.36|2428.68|2415.68|2428.68|2415.68|2428.25|2415.25|37
1623526350000|2021-06-12 19:32:30|2428.69|2415.69|2428.42|2415.42|2428.69|2415.69|2428.27|2415.27|34
1623526360000|2021-06-12 19:32:40|2428.3|2415.3|2428.35|2415.35|2428.35|2415.35|2428.02|2415.02|30
1623526370000|2021-06-12 19:32:50|2428.46|2415.46|2428.3|2415.3|2428.54|2415.54|2428.19|2415.19|25
1623526380000|2021-06-12 19:33:00|2428.31|2415.31|2429.07|2416.07|2429.35|2416.35|2428.31|2415.31|28
1623526390000|2021-06-12 19:33:10|2429.02|2416.02|2429.28|2416.28|2429.49|2416.49|2429.01|2416.01|30
1623526400000|2021-06-12 19:33:20|2429.32|2416.32|2428.07|2415.07|2429.41|2416.41|2428.05|2415.05|32
1623526410000|2021-06-12 19:33:30|2428.09|2415.09|2428.14|2415.14|2428.2|2415.2|2427.74|2414.74|20
1623526420000|2021-06-12 19:33:40|2428.13|2415.13|2428.86|2415.86|2428.86|2415.86|2427.99|2414.99|26
1623526430000|2021-06-12 19:33:50|2428.96|2415.96|2428.77|2415.77|2429.11|2416.11|2428.77|2415.77|34
1623526440000|2021-06-12 19:34:00|2428.78|2415.78|2428.56|2415.56|2428.9|2415.9|2428.46|2415.46|31
1623526450000|2021-06-12 19:34:10|2428.54|2415.54|2429.1|2416.1|2429.24|2416.24|2428.43|2415.43|32
1623526460000|2021-06-12 19:34:20|2429.12|2416.12|2429.34|2416.34|2429.64|2416.64|2429.03|2416.03|38
1623526470000|2021-06-12 19:34:30|2429.3|2416.3|2429.66|2416.66|2429.9|2416.9|2429.3|2416.3|31
1623526480000|2021-06-12 19:34:40|2429.69|2416.69|2429.39|2416.39|2429.79|2416.79|2429.33|2416.33|23
1623526490000|2021-06-12 19:34:50|2429.4|2416.4|2429.18|2416.18|2429.46|2416.46|2428.77|2415.77|30
1623526500000|2021-06-12 19:35:00|2429.2|2416.2|2428.3|2415.3|2429.2|2416.2|2428.25|2415.25|30
1623526510000|2021-06-12 19:35:10|2428.37|2415.37|2427.87|2414.87|2428.37|2415.37|2427.82|2414.82|35
1623526520000|2021-06-12 19:35:20|2427.82|2414.82|2427.43|2414.43|2427.87|2414.87|2427.29|2414.29|31
1623526530000|2021-06-12 19:35:30|2427.35|2414.35|2426.91|2413.91|2427.53|2414.53|2426.51|2413.51|38
1623526540000|2021-06-12 19:35:40|2426.86|2413.86|2426.67|2413.67|2426.86|2413.86|2426.4|2413.4|33
1623526550000|2021-06-12 19:35:50|2426.68|2413.68|2426.76|2413.76|2427.17|2414.17|2426.49|2413.49|36
1623526560000|2021-06-12 19:36:00|2426.8|2413.8|2426.32|2413.32|2426.83|2413.83|2426.26|2413.26|34
1623526570000|2021-06-12 19:36:10|2426.31|2413.31|2426.59|2413.59|2426.81|2413.81|2426.13|2413.13|31
1623526580000|2021-06-12 19:36:20|2426.64|2413.64|2425.74|2412.74|2426.75|2413.75|2425.63|2412.63|27
1623526590000|2021-06-12 19:36:30|2425.76|2412.76|2426.45|2413.45|2426.51|2413.51|2425.73|2412.73|34
1623526600000|2021-06-12 19:36:40|2426.44|2413.44|2426.48|2413.48|2426.49|2413.49|2426.35|2413.35|33
1623526610000|2021-06-12 19:36:50|2426.44|2413.44|2426.4|2413.4|2426.54|2413.54|2426.25|2413.25|37
1623526620000|2021-06-12 19:37:00|2426.41|2413.41|2424.85|2411.85|2426.41|2413.41|2424.6|2411.6|37
1623526630000|2021-06-12 19:37:10|2424.78|2411.78|2424.59|2411.59|2424.78|2411.78|2424.47|2411.47|36
1623526640000|2021-06-12 19:37:20|2424.68|2411.68|2424.08|2411.08|2424.7|2411.7|2424|2411|32
1623526650000|2021-06-12 19:37:30|2423.91|2410.91|2422.97|2409.97|2424.12|2411.12|2422.73|2409.73|30
1623526660000|2021-06-12 19:37:40|2423|2410|2422.44|2409.44|2423.06|2410.06|2422.16|2409.16|31
1623526670000|2021-06-12 19:37:50|2422.47|2409.47|2422.35|2409.35|2422.47|2409.47|2422.22|2409.22|26
1623526680000|2021-06-12 19:38:00|2422.45|2409.45|2422.52|2409.52|2423.53|2410.53|2422.32|2409.32|33
1623526690000|2021-06-12 19:38:10|2422.51|2409.51|2421.45|2408.45|2422.55|2409.55|2421.38|2408.38|36
1623526700000|2021-06-12 19:38:20|2421.37|2408.37|2421.06|2408.06|2421.39|2408.39|2421|2408|34
1623526710000|2021-06-12 19:38:30|2421.1|2408.1|2419.46|2406.46|2421.17|2408.17|2419.41|2406.41|29
1623526720000|2021-06-12 19:38:40|2419.45|2406.45|2419|2406|2419.45|2406.45|2418.84|2405.84|34
1623526730000|2021-06-12 19:38:50|2419.02|2406.02|2418.97|2405.97|2419.13|2406.13|2418.88|2405.88|37
1623526740000|2021-06-12 19:39:00|2418.95|2405.95|2419.69|2406.69|2420.41|2407.41|2418.87|2405.87|36
1623526750000|2021-06-12 19:39:10|2419.74|2406.74|2420.4|2407.4|2420.4|2407.4|2419.67|2406.67|29
1623526760000|2021-06-12 19:39:20|2420.89|2407.89|2419.15|2406.15|2420.93|2407.93|2419.15|2406.15|36
1623526770000|2021-06-12 19:39:30|2418.83|2405.83|2416.61|2403.61|2418.83|2405.83|2416.61|2403.61|30
1623526780000|2021-06-12 19:39:40|2416.62|2403.62|2416.04|2403.04|2416.62|2403.62|2415.7|2402.7|33
1623526790000|2021-06-12 19:39:50|2416.03|2403.03|2416.32|2403.32|2416.51|2403.51|2416.03|2403.03|34
1623526800000|2021-06-12 19:40:00|2416.25|2403.25|2417|2404|2417.17|2404.17|2416.24|2403.24|33
1623526810000|2021-06-12 19:40:10|2416.99|2403.99|2417.28|2404.28|2417.79|2404.79|2416.99|2403.99|37
1623526820000|2021-06-12 19:40:20|2417.37|2404.37|2418.03|2405.03|2418.03|2405.03|2417.37|2404.37|32
1623526830000|2021-06-12 19:40:30|2418|2405|2418.66|2405.66|2418.79|2405.79|2418|2405|35
1623526840000|2021-06-12 19:40:40|2418.69|2405.69|2418.84|2405.84|2418.84|2405.84|2418.55|2405.55|28
1623526850000|2021-06-12 19:40:50|2418.85|2405.85|2419.45|2406.45|2419.47|2406.47|2418.7|2405.7|35
1623526860000|2021-06-12 19:41:00|2419.44|2406.44|2417.8|2404.8|2419.45|2406.45|2417.78|2404.78|35
1623526870000|2021-06-12 19:41:10|2417.81|2404.81|2417.67|2404.67|2418.08|2405.08|2417.39|2404.39|33
1623526880000|2021-06-12 19:41:20|2417.66|2404.66|2416.58|2403.58|2417.78|2404.78|2416.58|2403.58|38
1623526890000|2021-06-12 19:41:30|2416.62|2403.62|2417.97|2404.97|2417.97|2404.97|2416.55|2403.55|38
1623526900000|2021-06-12 19:41:40|2417.96|2404.96|2419.02|2406.02|2419.07|2406.07|2417.9|2404.9|35
1623526910000|2021-06-12 19:41:50|2418.64|2405.64|2418.21|2405.21|2418.64|2405.64|2417.75|2404.75|35
1623526920000|2021-06-12 19:42:00|2418.32|2405.32|2418.79|2405.79|2418.87|2405.87|2418.25|2405.25|33
1623526930000|2021-06-12 19:42:10|2418.8|2405.8|2418.81|2405.81|2418.98|2405.98|2418.63|2405.63|38
1623526940000|2021-06-12 19:42:20|2418.84|2405.84|2419.12|2406.12|2419.13|2406.13|2418.84|2405.84|29
1623526950000|2021-06-12 19:42:30|2419.04|2406.04|2418.63|2405.63|2419.04|2406.04|2418.51|2405.51|34
1623526960000|2021-06-12 19:42:40|2418.61|2405.61|2419.16|2406.16|2419.24|2406.24|2418.61|2405.61|30
1623526970000|2021-06-12 19:42:50|2419.2|2406.2|2419.44|2406.44|2419.51|2406.51|2419.1|2406.1|25
1623526980000|2021-06-12 19:43:00|2419.51|2406.51|2418.72|2405.72|2419.55|2406.55|2418.34|2405.34|36
1623526990000|2021-06-12 19:43:10|2418.73|2405.73|2419.28|2406.28|2419.35|2406.35|2418.69|2405.69|27
1623527000000|2021-06-12 19:43:20|2419.38|2406.38|2419.06|2406.06|2419.47|2406.47|2418.95|2405.95|27
1623527010000|2021-06-12 19:43:30|2419.08|2406.08|2420.02|2407.02|2420.02|2407.02|2419.07|2406.07|23
1623527020000|2021-06-12 19:43:40|2420.01|2407.01|2420.77|2407.77|2420.9|2407.9|2419.92|2406.92|32
1623527030000|2021-06-12 19:43:50|2420.47|2407.47|2419.59|2406.59|2420.47|2407.47|2419.52|2406.52|29
1623527040000|2021-06-12 19:44:00|2419.71|2406.71|2420.6|2407.6|2420.64|2407.64|2419.52|2406.52|33
1623527050000|2021-06-12 19:44:10|2420.59|2407.59|2420.99|2407.99|2421.08|2408.08|2420.46|2407.46|36
1623527060000|2021-06-12 19:44:20|2420.88|2407.88|2420.85|2407.85|2420.88|2407.88|2420.45|2407.45|33
1623527070000|2021-06-12 19:44:30|2420.89|2407.89|2420.81|2407.81|2420.96|2407.96|2420.73|2407.73|22
1623527080000|2021-06-12 19:44:40|2420.9|2407.9|2420.9|2407.9|2421.11|2408.11|2420.79|2407.79|28
1623527090000|2021-06-12 19:44:50|2420.91|2407.91|2420.92|2407.92|2421.02|2408.02|2420.91|2407.91|26
1623527100000|2021-06-12 19:45:00|2420.99|2407.99|2421.82|2408.82|2421.84|2408.84|2420.92|2407.92|25
1623527110000|2021-06-12 19:45:10|2421.78|2408.78|2422.04|2409.04|2422.13|2409.13|2421.76|2408.76|32
1623527120000|2021-06-12 19:45:20|2422.03|2409.03|2422.59|2409.59|2422.67|2409.67|2421.41|2408.41|33
1623527130000|2021-06-12 19:45:30|2422.61|2409.61|2422.46|2409.46|2422.75|2409.75|2422.38|2409.38|28
1623527140000|2021-06-12 19:45:40|2422.41|2409.41|2422.02|2409.02|2422.45|2409.45|2421.86|2408.86|28
1623527150000|2021-06-12 19:45:50|2422.03|2409.03|2422.81|2409.81|2422.85|2409.85|2421.57|2408.57|33
1623527160000|2021-06-12 19:46:00|2422.84|2409.84|2423.39|2410.39|2423.44|2410.44|2422.8|2409.8|31
1623527170000|2021-06-12 19:46:10|2423.41|2410.41|2423.44|2410.44|2423.45|2410.45|2423.3|2410.3|27
1623527180000|2021-06-12 19:46:20|2423.43|2410.43|2423.73|2410.73|2423.84|2410.84|2423.43|2410.43|24
1623527190000|2021-06-12 19:46:30|2423.69|2410.69|2423.55|2410.55|2423.79|2410.79|2423.55|2410.55|25
1623527200000|2021-06-12 19:46:40|2423.57|2410.57|2422.4|2409.4|2423.57|2410.57|2422.32|2409.32|37
1623527210000|2021-06-12 19:46:50|2422.38|2409.38|2421.14|2408.14|2422.81|2409.81|2421.14|2408.14|37
1623527220000|2021-06-12 19:47:00|2421.16|2408.16|2421.29|2408.29|2421.57|2408.57|2421.11|2408.11|36
1623527230000|2021-06-12 19:47:10|2421.27|2408.27|2418.89|2405.89|2421.28|2408.28|2418.89|2405.89|30
1623527240000|2021-06-12 19:47:20|2418.84|2405.84|2419.06|2406.06|2419.06|2406.06|2418.52|2405.52|30
1623527250000|2021-06-12 19:47:30|2419.05|2406.05|2418.94|2405.94|2419.08|2406.08|2418.68|2405.68|26
1623527260000|2021-06-12 19:47:40|2418.91|2405.91|2418.78|2405.78|2419.02|2406.02|2418.64|2405.64|30
1623527270000|2021-06-12 19:47:50|2418.9|2405.9|2417.94|2404.94|2418.98|2405.98|2417.94|2404.94|35
1623527280000|2021-06-12 19:48:00|2418.37|2405.37|2418.79|2405.79|2418.81|2405.81|2418.15|2405.15|32
1623527290000|2021-06-12 19:48:10|2418.81|2405.81|2418.58|2405.58|2418.84|2405.84|2418.58|2405.58|34
1623527300000|2021-06-12 19:48:20|2418.61|2405.61|2419.05|2406.05|2419.06|2406.06|2418.45|2405.45|29
1623527310000|2021-06-12 19:48:30|2419.11|2406.11|2419.69|2406.69|2419.69|2406.69|2419.11|2406.11|36
1623527320000|2021-06-12 19:48:40|2419.6|2406.6|2419.17|2406.17|2419.63|2406.63|2418.98|2405.98|34
1623527330000|2021-06-12 19:48:50|2419.21|2406.21|2419.16|2406.16|2419.57|2406.57|2418.98|2405.98|33
1623527340000|2021-06-12 19:49:00|2419.15|2406.15|2419.17|2406.17|2420.41|2407.41|2419.15|2406.15|35
1623527350000|2021-06-12 19:49:10|2418.99|2405.99|2418.46|2405.46|2419.07|2406.07|2418.43|2405.43|28
1623527360000|2021-06-12 19:49:20|2418.45|2405.45|2418.16|2405.16|2418.61|2405.61|2418.07|2405.07|25
1623527370000|2021-06-12 19:49:30|2418.17|2405.17|2418.12|2405.12|2418.23|2405.23|2418.01|2405.01|30
1623527380000|2021-06-12 19:49:40|2418.09|2405.09|2417.42|2404.42|2418.23|2405.23|2417.42|2404.42|29
1623527390000|2021-06-12 19:49:50|2417.33|2404.33|2417.5|2404.5|2417.55|2404.55|2416.97|2403.97|27
1623527400000|2021-06-12 19:50:00|2417.52|2404.52|2417.08|2404.08|2417.87|2404.87|2417.08|2404.08|31
1623527410000|2021-06-12 19:50:10|2417.09|2404.09|2417.27|2404.27|2417.29|2404.29|2416.86|2403.86|31
1623527420000|2021-06-12 19:50:20|2417.28|2404.28|2416.81|2403.81|2417.42|2404.42|2416.77|2403.77|33
1623527430000|2021-06-12 19:50:30|2416.79|2403.79|2417.35|2404.35|2417.36|2404.36|2416.78|2403.78|35
1623527440000|2021-06-12 19:50:40|2417.31|2404.31|2416.99|2403.99|2417.43|2404.43|2416.99|2403.99|31
1623527450000|2021-06-12 19:50:50|2416.97|2403.97|2416.92|2403.92|2417.11|2404.11|2416.54|2403.54|37
1623527460000|2021-06-12 19:51:00|2416.78|2403.78|2417.36|2404.36|2417.36|2404.36|2416.67|2403.67|28
1623527470000|2021-06-12 19:51:10|2417.35|2404.35|2417.22|2404.22|2417.46|2404.46|2416.97|2403.97|32
1623527480000|2021-06-12 19:51:20|2417.21|2404.21|2418.03|2405.03|2418.55|2405.55|2417.21|2404.21|33
1623527490000|2021-06-12 19:51:30|2418.02|2405.02|2418.18|2405.18|2418.18|2405.18|2417.65|2404.65|27
1623527500000|2021-06-12 19:51:40|2418.03|2405.03|2418.25|2405.25|2418.38|2405.38|2418.03|2405.03|26
1623527510000|2021-06-12 19:51:50|2418.24|2405.24|2417.67|2404.67|2418.29|2405.29|2417.36|2404.36|27
1623527520000|2021-06-12 19:52:00|2417.56|2404.56|2418.32|2405.32|2418.4|2405.4|2417.43|2404.43|27
1623527530000|2021-06-12 19:52:10|2418.29|2405.29|2419.11|2406.11|2419.15|2406.15|2418.06|2405.06|34
1623527540000|2021-06-12 19:52:20|2419.15|2406.15|2418.14|2405.14|2419.15|2406.15|2418.11|2405.11|22
1623527550000|2021-06-12 19:52:30|2418.12|2405.12|2417.96|2404.96|2418.18|2405.18|2417.77|2404.77|22
1623527560000|2021-06-12 19:52:40|2417.99|2404.99|2417.92|2404.92|2418.03|2405.03|2417.92|2404.92|13
1623527570000|2021-06-12 19:52:50|2417.93|2404.93|2416.83|2403.83|2417.96|2404.96|2416.83|2403.83|24
1623527580000|2021-06-12 19:53:00|2416.8|2403.8|2417.83|2404.83|2417.89|2404.89|2416.8|2403.8|23
1623527590000|2021-06-12 19:53:10|2417.84|2404.84|2416.93|2403.93|2418|2405|2416.75|2403.75|21
1623527600000|2021-06-12 19:53:20|2416.75|2403.75|2416.47|2403.47|2416.76|2403.76|2416.41|2403.41|33
1623527610000|2021-06-12 19:53:30|2416.46|2403.46|2415.36|2402.36|2416.46|2403.46|2415.36|2402.36|32
1623527620000|2021-06-12 19:53:40|2415.31|2402.31|2415.82|2402.82|2415.82|2402.82|2415.31|2402.31|32
1623527630000|2021-06-12 19:53:50|2415.86|2402.86|2416.03|2403.03|2416.46|2403.46|2415.85|2402.85|31
1623527640000|2021-06-12 19:54:00|2415.89|2402.89|2414.82|2401.82|2415.91|2402.91|2414.62|2401.62|37
1623527650000|2021-06-12 19:54:10|2414.85|2401.85|2414.5|2401.5|2415.53|2402.53|2414.5|2401.5|33
1623527660000|2021-06-12 19:54:20|2414.56|2401.56|2414.3|2401.3|2414.56|2401.56|2413.67|2400.67|35
1623527670000|2021-06-12 19:54:30|2414.29|2401.29|2414.14|2401.14|2414.42|2401.42|2413.91|2400.91|36
1623527680000|2021-06-12 19:54:40|2414.15|2401.15|2413.75|2400.75|2414.16|2401.16|2413.56|2400.56|22
1623527690000|2021-06-12 19:54:50|2413.79|2400.79|2413.97|2400.97|2414.61|2401.61|2413.78|2400.78|32
1623527700000|2021-06-12 19:55:00|2413.82|2400.82|2413.95|2400.95|2413.95|2400.95|2413.44|2400.44|31
1623527710000|2021-06-12 19:55:10|2413.94|2400.94|2415.87|2402.87|2415.87|2402.87|2413.94|2400.94|33
1623527720000|2021-06-12 19:55:20|2415.85|2402.85|2415.76|2402.76|2416.25|2403.25|2415.34|2402.34|29
1623527730000|2021-06-12 19:55:30|2415.77|2402.77|2416.09|2403.09|2416.52|2403.52|2415.68|2402.68|30
1623527740000|2021-06-12 19:55:40|2416.15|2403.15|2416.49|2403.49|2416.64|2403.64|2416.15|2403.15|33
1623527750000|2021-06-12 19:55:50|2416.89|2403.89|2417.03|2404.03|2417.03|2404.03|2416.83|2403.83|28
1623527760000|2021-06-12 19:56:00|2417.06|2404.06|2417.63|2404.63|2417.91|2404.91|2417.05|2404.05|27
1623527770000|2021-06-12 19:56:10|2417.64|2404.64|2418.18|2405.18|2418.18|2405.18|2417.58|2404.58|27
1623527780000|2021-06-12 19:56:20|2418.23|2405.23|2418.7|2405.7|2418.88|2405.88|2418.21|2405.21|29
1623527790000|2021-06-12 19:56:30|2418.74|2405.74|2418.94|2405.94|2419.06|2406.06|2418.74|2405.74|28
1623527800000|2021-06-12 19:56:40|2418.84|2405.84|2418.98|2405.98|2418.99|2405.99|2418.82|2405.82|15
1623527810000|2021-06-12 19:56:50|2418.97|2405.97|2418.92|2405.92|2418.98|2405.98|2418.91|2405.91|16
1623527820000|2021-06-12 19:57:00|2418.83|2405.83|2419.92|2406.92|2420.01|2407.01|2418.83|2405.83|26
1623527830000|2021-06-12 19:57:10|2419.86|2406.86|2419.3|2406.3|2420|2407|2419.17|2406.17|28
1623527840000|2021-06-12 19:57:20|2419.25|2406.25|2418.7|2405.7|2419.26|2406.26|2418.64|2405.64|28
1623527850000|2021-06-12 19:57:30|2418.71|2405.71|2418.59|2405.59|2418.71|2405.71|2418.55|2405.55|9
1623527860000|2021-06-12 19:57:40|2418.61|2405.61|2418.81|2405.81|2418.92|2405.92|2418.59|2405.59|21
1623527870000|2021-06-12 19:57:50|2418.78|2405.78|2418.58|2405.58|2418.79|2405.79|2418.37|2405.37|29
1623527880000|2021-06-12 19:58:00|2418.6|2405.6|2417|2404|2418.74|2405.74|2416.85|2403.85|33
1623527890000|2021-06-12 19:58:10|2416.91|2403.91|2417.79|2404.79|2417.79|2404.79|2416.66|2403.66|27
1623527900000|2021-06-12 19:58:20|2417.81|2404.81|2418.1|2405.1|2418.12|2405.12|2417.8|2404.8|19
1623527910000|2021-06-12 19:58:30|2418.13|2405.13|2417.57|2404.57|2418.15|2405.15|2417.57|2404.57|35
1623527920000|2021-06-12 19:58:40|2417.47|2404.47|2417.6|2404.6|2417.72|2404.72|2416.7|2403.7|31
1623527930000|2021-06-12 19:58:50|2417.57|2404.57|2417.73|2404.73|2417.73|2404.73|2417.55|2404.55|19
1623527940000|2021-06-12 19:59:00|2417.85|2404.85|2418.49|2405.49|2418.5|2405.5|2417.85|2404.85|24
1623527950000|2021-06-12 19:59:10|2418.48|2405.48|2417.58|2404.58|2418.48|2405.48|2417.44|2404.44|33
1623527960000|2021-06-12 19:59:20|2417.57|2404.57|2417.34|2404.34|2417.57|2404.57|2417.31|2404.31|16
1623527970000|2021-06-12 19:59:30|2417.33|2404.33|2417.22|2404.22|2417.33|2404.33|2417.2|2404.2|17
1623527980000|2021-06-12 19:59:40|2417.17|2404.17|2417.05|2404.05|2417.17|2404.17|2417|2404|14
1623527990000|2021-06-12 19:59:50|2417.04|2404.04|2417.14|2404.14|2417.32|2404.32|2416.98|2403.98|24
1623528000000|2021-06-12 20:00:00|2417.13|2404.13|2418.85|2405.85|2418.93|2405.93|2417.13|2404.13|32
1623528010000|2021-06-12 20:00:10|2418.93|2405.93|2419.4|2406.4|2419.51|2406.51|2418.86|2405.86|35
1623528020000|2021-06-12 20:00:20|2419.42|2406.42|2419.84|2406.84|2419.84|2406.84|2419.35|2406.35|30
1623528030000|2021-06-12 20:00:30|2419.81|2406.81|2420.61|2407.61|2420.66|2407.66|2419.81|2406.81|27
1623528040000|2021-06-12 20:00:40|2420.51|2407.51|2420.22|2407.22|2420.53|2407.53|2420.12|2407.12|36
1623528050000|2021-06-12 20:00:50|2420.15|2407.15|2419.3|2406.3|2420.27|2407.27|2419.3|2406.3|32
1623528060000|2021-06-12 20:01:00|2419.2|2406.2|2420.07|2407.07|2420.1|2407.1|2419.08|2406.08|28
1623528070000|2021-06-12 20:01:10|2420.1|2407.1|2419.99|2406.99|2420.1|2407.1|2419.89|2406.89|27
1623528080000|2021-06-12 20:01:20|2420.01|2407.01|2420.19|2407.19|2420.56|2407.56|2419.99|2406.99|28
1623528090000|2021-06-12 20:01:30|2420.16|2407.16|2420.84|2407.84|2420.87|2407.87|2420.15|2407.15|27
1623528100000|2021-06-12 20:01:40|2420.88|2407.88|2421.34|2408.34|2421.34|2408.34|2420.88|2407.88|26
1623528110000|2021-06-12 20:01:50|2421.27|2408.27|2420.59|2407.59|2421.27|2408.27|2420.54|2407.54|27
1623528120000|2021-06-12 20:02:00|2420.63|2407.63|2420.88|2407.88|2420.93|2407.93|2420.07|2407.07|31
1623528130000|2021-06-12 20:02:10|2420.9|2407.9|2421.02|2408.02|2421.03|2408.03|2420.87|2407.87|27
1623528140000|2021-06-12 20:02:20|2421.01|2408.01|2420.79|2407.79|2421.47|2408.47|2420.77|2407.77|32
1623528150000|2021-06-12 20:02:30|2420.83|2407.83|2421.06|2408.06|2421.07|2408.07|2420.69|2407.69|32
1623528160000|2021-06-12 20:02:40|2421.1|2408.1|2421.33|2408.33|2421.33|2408.33|2421.03|2408.03|28
1623528170000|2021-06-12 20:02:50|2421.28|2408.28|2421.34|2408.34|2421.35|2408.35|2421.26|2408.26|15
1623528180000|2021-06-12 20:03:00|2421.31|2408.31|2421.35|2408.35|2421.36|2408.36|2421.25|2408.25|13
1623528190000|2021-06-12 20:03:10|2421.36|2408.36|2420.28|2407.28|2421.36|2408.36|2420.22|2407.22|26
1623528200000|2021-06-12 20:03:20|2420.27|2407.27|2420.4|2407.4|2420.46|2407.46|2420.27|2407.27|17
1623528210000|2021-06-12 20:03:30|2420.36|2407.36|2420.28|2407.28|2420.45|2407.45|2420.24|2407.24|25
1623528220000|2021-06-12 20:03:40|2420.31|2407.31|2421.65|2408.65|2421.67|2408.67|2420.27|2407.27|23
1623528230000|2021-06-12 20:03:50|2421.67|2408.67|2421.7|2408.7|2421.78|2408.78|2421.65|2408.65|18
1623528240000|2021-06-12 20:04:00|2421.69|2408.69|2420.17|2407.17|2421.69|2408.69|2420|2407|33
1623528250000|2021-06-12 20:04:10|2420.16|2407.16|2420.33|2407.33|2420.33|2407.33|2419.98|2406.98|23
1623528260000|2021-06-12 20:04:20|2420.34|2407.34|2420.22|2407.22|2420.38|2407.38|2420.2|2407.2|25
1623528270000|2021-06-12 20:04:30|2420.27|2407.27|2419.86|2406.86|2420.35|2407.35|2419.75|2406.75|25
1623528280000|2021-06-12 20:04:40|2419.85|2406.85|2420.12|2407.12|2420.12|2407.12|2419.58|2406.58|21
1623528290000|2021-06-12 20:04:50|2420.13|2407.13|2419.69|2406.69|2420.21|2407.21|2419.67|2406.67|29
1623528300000|2021-06-12 20:05:00|2419.6|2406.6|2419.37|2406.37|2419.69|2406.69|2419.23|2406.23|32
1623528310000|2021-06-12 20:05:10|2419.36|2406.36|2420.04|2407.04|2420.16|2407.16|2419.29|2406.29|34
1623528320000|2021-06-12 20:05:20|2420.1|2407.1|2420.18|2407.18|2420.28|2407.28|2420.03|2407.03|25
1623528330000|2021-06-12 20:05:30|2420.28|2407.28|2421.51|2408.51|2421.53|2408.53|2420.28|2407.28|21
1623528340000|2021-06-12 20:05:40|2421.49|2408.49|2423.48|2410.48|2423.54|2410.54|2421.49|2408.49|24
1623528350000|2021-06-12 20:05:50|2423.54|2410.54|2423.69|2410.69|2423.69|2410.69|2423.22|2410.22|22
1623528360000|2021-06-12 20:06:00|2423.7|2410.7|2424.06|2411.06|2424.21|2411.21|2423.7|2410.7|25
1623528370000|2021-06-12 20:06:10|2424.05|2411.05|2424.04|2411.04|2424.07|2411.07|2423.98|2410.98|20
1623528380000|2021-06-12 20:06:20|2424.06|2411.06|2425.07|2412.07|2425.07|2412.07|2424.04|2411.04|26
1623528390000|2021-06-12 20:06:30|2425.11|2412.11|2424.3|2411.3|2426.18|2413.18|2424.3|2411.3|38
1623528400000|2021-06-12 20:06:40|2424.28|2411.28|2425.55|2412.55|2425.59|2412.59|2424.2|2411.2|38
1623528410000|2021-06-12 20:06:50|2425.53|2412.53|2426.32|2413.32|2426.34|2413.34|2425.5|2412.5|35
1623528420000|2021-06-12 20:07:00|2426.31|2413.31|2425.55|2412.55|2426.31|2413.31|2425.54|2412.54|32
1623528430000|2021-06-12 20:07:10|2425.54|2412.54|2425.89|2412.89|2425.97|2412.97|2425.54|2412.54|31
1623528440000|2021-06-12 20:07:20|2425.94|2412.94|2425.65|2412.65|2425.94|2412.94|2425.47|2412.47|23
1623528450000|2021-06-12 20:07:30|2425.58|2412.58|2426.42|2413.42|2426.48|2413.48|2425.58|2412.58|32
1623528460000|2021-06-12 20:07:40|2426.43|2413.43|2426.91|2413.91|2426.96|2413.96|2426.38|2413.38|26
1623528470000|2021-06-12 20:07:50|2426.92|2413.92|2427.05|2414.05|2427.05|2414.05|2426.9|2413.9|14
1623528480000|2021-06-12 20:08:00|2427.01|2414.01|2427.92|2414.92|2427.92|2414.92|2426.97|2413.97|23
1623528490000|2021-06-12 20:08:10|2427.99|2414.99|2428.29|2415.29|2428.36|2415.36|2427.7|2414.7|27
1623528500000|2021-06-12 20:08:20|2428.28|2415.28|2428.67|2415.67|2428.69|2415.69|2428.28|2415.28|24
1623528510000|2021-06-12 20:08:30|2428.65|2415.65|2428.7|2415.7|2428.8|2415.8|2428.62|2415.62|28
1623528520000|2021-06-12 20:08:40|2428.76|2415.76|2427.76|2414.76|2428.76|2415.76|2427.72|2414.72|31
1623528530000|2021-06-12 20:08:50|2427.73|2414.73|2427.88|2414.88|2427.88|2414.88|2427.31|2414.31|27
1623528540000|2021-06-12 20:09:00|2428|2415|2426.96|2413.96|2428.27|2415.27|2426.65|2413.65|36
1623528550000|2021-06-12 20:09:10|2426.99|2413.99|2426.94|2413.94|2427.02|2414.02|2426.84|2413.84|31
1623528560000|2021-06-12 20:09:20|2426.82|2413.82|2426.6|2413.6|2427.33|2414.33|2426.5|2413.5|33
1623528570000|2021-06-12 20:09:30|2426.51|2413.51|2426.04|2413.04|2426.51|2413.51|2426.04|2413.04|33
1623528580000|2021-06-12 20:09:40|2426.02|2413.02|2425.71|2412.71|2426.02|2413.02|2425.35|2412.35|26
1623528590000|2021-06-12 20:09:50|2425.74|2412.74|2426.11|2413.11|2426.11|2413.11|2425.41|2412.41|35
1623528600000|2021-06-12 20:10:00|2426.14|2413.14|2426.52|2413.52|2426.52|2413.52|2426.05|2413.05|31
1623528610000|2021-06-12 20:10:10|2426.53|2413.53|2426.56|2413.56|2426.64|2413.64|2426.53|2413.53|20
1623528620000|2021-06-12 20:10:20|2426.54|2413.54|2426.59|2413.59|2426.8|2413.8|2426.54|2413.54|21
1623528630000|2021-06-12 20:10:30|2426.52|2413.52|2426.61|2413.61|2426.76|2413.76|2426.39|2413.39|32
1623528640000|2021-06-12 20:10:40|2426.71|2413.71|2427.58|2414.58|2427.58|2414.58|2426.66|2413.66|32
1623528650000|2021-06-12 20:10:50|2427.53|2414.53|2427.02|2414.02|2427.64|2414.64|2426.9|2413.9|32
1623528660000|2021-06-12 20:11:00|2426.99|2413.99|2426.33|2413.33|2426.99|2413.99|2426.3|2413.3|21
1623528670000|2021-06-12 20:11:10|2426.39|2413.39|2426.13|2413.13|2426.41|2413.41|2426|2413|32
1623528680000|2021-06-12 20:11:20|2426.11|2413.11|2425.7|2412.7|2426.13|2413.13|2425.61|2412.61|31
1623528690000|2021-06-12 20:11:30|2425.71|2412.71|2425.54|2412.54|2425.75|2412.75|2425.46|2412.46|31
1623528700000|2021-06-12 20:11:40|2425.5|2412.5|2425.25|2412.25|2425.56|2412.56|2425.16|2412.16|16
1623528710000|2021-06-12 20:11:50|2425.27|2412.27|2425.64|2412.64|2425.68|2412.68|2424.71|2411.71|28
1623528720000|2021-06-12 20:12:00|2425.59|2412.59|2426.56|2413.56|2426.68|2413.68|2425.5|2412.5|35
1623528730000|2021-06-12 20:12:10|2426.55|2413.55|2427.02|2414.02|2427.02|2414.02|2426.5|2413.5|26
1623528740000|2021-06-12 20:12:20|2427|2414|2426.46|2413.46|2427|2414|2426.44|2413.44|27
1623528750000|2021-06-12 20:12:30|2426.44|2413.44|2427.12|2414.12|2427.16|2414.16|2426.37|2413.37|28
1623528760000|2021-06-12 20:12:40|2427.06|2414.06|2427.05|2414.05|2427.11|2414.11|2426.77|2413.77|22
1623528770000|2021-06-12 20:12:50|2427.04|2414.04|2427.17|2414.17|2427.17|2414.17|2426.77|2413.77|23
1623528780000|2021-06-12 20:13:00|2427.16|2414.16|2425.93|2412.93|2427.17|2414.17|2425.93|2412.93|31
1623528790000|2021-06-12 20:13:10|2425.78|2412.78|2425.19|2412.19|2425.78|2412.78|2425.03|2412.03|33
1623528800000|2021-06-12 20:13:20|2425.18|2412.18|2425.38|2412.38|2425.38|2412.38|2425.06|2412.06|26
1623528810000|2021-06-12 20:13:30|2425.33|2412.33|2425.19|2412.19|2425.37|2412.37|2425.14|2412.14|19
1623528820000|2021-06-12 20:13:40|2425.24|2412.24|2425.45|2412.45|2425.51|2412.51|2425.08|2412.08|24
1623528830000|2021-06-12 20:13:50|2425.52|2412.52|2425.26|2412.26|2425.52|2412.52|2425.26|2412.26|22
1623528840000|2021-06-12 20:14:00|2425.3|2412.3|2424.54|2411.54|2425.45|2412.45|2424.17|2411.17|32
1623528850000|2021-06-12 20:14:10|2424.5|2411.5|2424.48|2411.48|2424.8|2411.8|2424.44|2411.44|28
1623528860000|2021-06-12 20:14:20|2424.43|2411.43|2424.39|2411.39|2424.47|2411.47|2424.2|2411.2|20
1623528870000|2021-06-12 20:14:30|2424.38|2411.38|2424.25|2411.25|2424.51|2411.51|2424.24|2411.24|19
1623528880000|2021-06-12 20:14:40|2424.36|2411.36|2423.17|2410.17|2424.39|2411.39|2422.85|2409.85|29
1623528890000|2021-06-12 20:14:50|2423.14|2410.14|2422.9|2409.9|2423.14|2410.14|2422.71|2409.71|32
1623528900000|2021-06-12 20:15:00|2422.91|2409.91|2422.53|2409.53|2422.91|2409.91|2422.18|2409.18|30
1623528910000|2021-06-12 20:15:10|2422.56|2409.56|2423.2|2410.2|2423.39|2410.39|2422.48|2409.48|37
1623528920000|2021-06-12 20:15:20|2423.06|2410.06|2419.91|2406.91|2423.18|2410.18|2419.91|2406.91|38
1623528930000|2021-06-12 20:15:30|2419.96|2406.96|2419.27|2406.27|2419.99|2406.99|2418.91|2405.91|31
1623528940000|2021-06-12 20:15:40|2419.24|2406.24|2419.66|2406.66|2419.95|2406.95|2419.22|2406.22|32
1623528950000|2021-06-12 20:15:50|2419.7|2406.7|2419.17|2406.17|2419.76|2406.76|2419.04|2406.04|30
1623528960000|2021-06-12 20:16:00|2419.18|2406.18|2419.87|2406.87|2419.94|2406.94|2419.08|2406.08|35
1623528970000|2021-06-12 20:16:10|2419.89|2406.89|2420.43|2407.43|2420.56|2407.56|2419.89|2406.89|33
1623528980000|2021-06-12 20:16:20|2420.36|2407.36|2420.26|2407.26|2421.13|2408.13|2420.23|2407.23|27
1623528990000|2021-06-12 20:16:30|2420.28|2407.28|2420.14|2407.14|2420.64|2407.64|2420.1|2407.1|32
1623529000000|2021-06-12 20:16:40|2420.15|2407.15|2420.29|2407.29|2420.43|2407.43|2420.1|2407.1|34
1623529010000|2021-06-12 20:16:50|2420.28|2407.28|2420.86|2407.86|2421.03|2408.03|2420.09|2407.09|29
1623529020000|2021-06-12 20:17:00|2420.99|2407.99|2421.42|2408.42|2421.56|2408.56|2420.86|2407.86|30
1623529030000|2021-06-12 20:17:10|2421.35|2408.35|2422.03|2409.03|2422.27|2409.27|2421.35|2408.35|35
1623529040000|2021-06-12 20:17:20|2422|2409|2422.27|2409.27|2422.47|2409.47|2421.99|2408.99|28
1623529050000|2021-06-12 20:17:30|2422.29|2409.29|2422.1|2409.1|2422.46|2409.46|2422.1|2409.1|27
1623529060000|2021-06-12 20:17:40|2422.07|2409.07|2421.9|2408.9|2422.07|2409.07|2421.46|2408.46|36
1623529070000|2021-06-12 20:17:50|2421.79|2408.79|2422.9|2409.9|2422.99|2409.99|2421.71|2408.71|30
1623529080000|2021-06-12 20:18:00|2422.99|2409.99|2423.11|2410.11|2423.27|2410.27|2422.99|2409.99|28
1623529090000|2021-06-12 20:18:10|2423.1|2410.1|2423.19|2410.19|2423.64|2410.64|2423.02|2410.02|26
1623529100000|2021-06-12 20:18:20|2423.37|2410.37|2423.39|2410.39|2423.45|2410.45|2422.86|2409.86|28
1623529110000|2021-06-12 20:18:30|2423.44|2410.44|2423.67|2410.67|2423.73|2410.73|2423.42|2410.42|24
1623529120000|2021-06-12 20:18:40|2423.62|2410.62|2422.43|2409.43|2423.74|2410.74|2422.43|2409.43|27
1623529130000|2021-06-12 20:18:50|2422.55|2409.55|2423.45|2410.45|2423.51|2410.51|2422.55|2409.55|32
1623529140000|2021-06-12 20:19:00|2423.6|2410.6|2423.76|2410.76|2423.79|2410.79|2423.41|2410.41|26
1623529150000|2021-06-12 20:19:10|2423.72|2410.72|2423.84|2410.84|2423.86|2410.86|2423.72|2410.72|28
1623529160000|2021-06-12 20:19:20|2423.82|2410.82|2424.45|2411.45|2424.49|2411.49|2423.81|2410.81|22
1623529170000|2021-06-12 20:19:30|2424.48|2411.48|2424.68|2411.68|2424.75|2411.75|2424.45|2411.45|19
1623529180000|2021-06-12 20:19:40|2424.51|2411.51|2423.69|2410.69|2424.51|2411.51|2423.51|2410.51|34
1623529190000|2021-06-12 20:19:50|2423.77|2410.77|2423.73|2410.73|2423.9|2410.9|2423.68|2410.68|26
1623529200000|2021-06-12 20:20:00|2423.69|2410.69|2422.9|2409.9|2423.69|2410.69|2422.6|2409.6|30
1623529210000|2021-06-12 20:20:10|2422.88|2409.88|2422.92|2409.92|2423.04|2410.04|2422.58|2409.58|34
1623529220000|2021-06-12 20:20:20|2422.98|2409.98|2423.07|2410.07|2423.07|2410.07|2422.92|2409.92|27
1623529230000|2021-06-12 20:20:30|2422.96|2409.96|2423.94|2410.94|2424.01|2411.01|2422.94|2409.94|34
1623529240000|2021-06-12 20:20:40|2423.98|2410.98|2423.92|2410.92|2424.16|2411.16|2423.56|2410.56|34
1623529250000|2021-06-12 20:20:50|2423.91|2410.91|2423.96|2410.96|2424.12|2411.12|2423.75|2410.75|26
1623529260000|2021-06-12 20:21:00|2423.97|2410.97|2424.75|2411.75|2424.83|2411.83|2423.86|2410.86|25
1623529270000|2021-06-12 20:21:10|2424.84|2411.84|2424.88|2411.88|2424.96|2411.96|2424.76|2411.76|29
1623529280000|2021-06-12 20:21:20|2424.86|2411.86|2424.03|2411.03|2424.86|2411.86|2423.85|2410.85|28
1623529290000|2021-06-12 20:21:30|2424.04|2411.04|2423.94|2410.94|2424.1|2411.1|2423.88|2410.88|24
1623529300000|2021-06-12 20:21:40|2423.88|2410.88|2424.31|2411.31|2424.49|2411.49|2423.88|2410.88|29
1623529310000|2021-06-12 20:21:50|2424.3|2411.3|2424.16|2411.16|2424.33|2411.33|2424.14|2411.14|30
1623529320000|2021-06-12 20:22:00|2424.15|2411.15|2425.21|2412.21|2425.31|2412.31|2424.15|2411.15|28
1623529330000|2021-06-12 20:22:10|2425.23|2412.23|2425.31|2412.31|2425.32|2412.32|2425.21|2412.21|27
1623529340000|2021-06-12 20:22:20|2425.35|2412.35|2425.38|2412.38|2425.4|2412.4|2425.3|2412.3|22
1623529350000|2021-06-12 20:22:30|2425.34|2412.34|2425.76|2412.76|2425.84|2412.84|2425.33|2412.33|28
1623529360000|2021-06-12 20:22:40|2425.75|2412.75|2425.86|2412.86|2425.88|2412.88|2425.63|2412.63|22
1623529370000|2021-06-12 20:22:50|2425.92|2412.92|2426.23|2413.23|2426.8|2413.8|2425.75|2412.75|34
1623529380000|2021-06-12 20:23:00|2426.01|2413.01|2425.7|2412.7|2426.01|2413.01|2425.58|2412.58|33
1623529390000|2021-06-12 20:23:10|2425.82|2412.82|2426.16|2413.16|2426.22|2413.22|2425.62|2412.62|30
1623529400000|2021-06-12 20:23:20|2425.78|2412.78|2425.91|2412.91|2425.94|2412.94|2425.65|2412.65|36
1623529410000|2021-06-12 20:23:30|2425.92|2412.92|2426.35|2413.35|2426.42|2413.42|2425.85|2412.85|31
1623529420000|2021-06-12 20:23:40|2426.39|2413.39|2426.2|2413.2|2426.39|2413.39|2426.01|2413.01|31
1623529430000|2021-06-12 20:23:50|2426.26|2413.26|2426.07|2413.07|2426.73|2413.73|2425.97|2412.97|37
1623529440000|2021-06-12 20:24:00|2426.02|2413.02|2425.98|2412.98|2426.23|2413.23|2425.97|2412.97|26
1623529450000|2021-06-12 20:24:10|2425.99|2412.99|2424.67|2411.67|2425.99|2412.99|2424.46|2411.46|34
1623529460000|2021-06-12 20:24:20|2424.66|2411.66|2425.04|2412.04|2425.13|2412.13|2424.52|2411.52|30
1623529470000|2021-06-12 20:24:30|2425.33|2412.33|2424.22|2411.22|2425.47|2412.47|2424.1|2411.1|35
1623529480000|2021-06-12 20:24:40|2424.32|2411.32|2424.06|2411.06|2424.33|2411.33|2424|2411|34
1623529490000|2021-06-12 20:24:50|2424.14|2411.14|2424.3|2411.3|2424.36|2411.36|2424.09|2411.09|24
1623529500000|2021-06-12 20:25:00|2424.31|2411.31|2424.59|2411.59|2424.7|2411.7|2424.28|2411.28|29
1623529510000|2021-06-12 20:25:10|2424.61|2411.61|2424.52|2411.52|2424.72|2411.72|2424.43|2411.43|31
1623529520000|2021-06-12 20:25:20|2424.54|2411.54|2424.61|2411.61|2424.61|2411.61|2424.52|2411.52|19
1623529530000|2021-06-12 20:25:30|2424.6|2411.6|2425.35|2412.35|2425.48|2412.48|2424.58|2411.58|32
1623529540000|2021-06-12 20:25:40|2425.41|2412.41|2425.22|2412.22|2425.45|2412.45|2425.11|2412.11|28
1623529550000|2021-06-12 20:25:50|2425.2|2412.2|2425.8|2412.8|2425.84|2412.84|2425.18|2412.18|34
1623529560000|2021-06-12 20:26:00|2425.77|2412.77|2425.1|2412.1|2425.77|2412.77|2424.98|2411.98|31
1623529570000|2021-06-12 20:26:10|2425.13|2412.13|2423.69|2410.69|2425.13|2412.13|2423.66|2410.66|31
1623529580000|2021-06-12 20:26:20|2423.59|2410.59|2423.74|2410.74|2423.93|2410.93|2423.44|2410.44|32
1623529590000|2021-06-12 20:26:30|2423.7|2410.7|2423.61|2410.61|2423.84|2410.84|2423.6|2410.6|29
1623529600000|2021-06-12 20:26:40|2423.64|2410.64|2423.63|2410.63|2423.86|2410.86|2423.54|2410.54|25
1623529610000|2021-06-12 20:26:50|2423.6|2410.6|2423.28|2410.28|2423.64|2410.64|2423.28|2410.28|28
1623529620000|2021-06-12 20:27:00|2423.35|2410.35|2424.23|2411.23|2424.23|2411.23|2423.22|2410.22|33
1623529630000|2021-06-12 20:27:10|2424.12|2411.12|2423.49|2410.49|2424.28|2411.28|2423.33|2410.33|29
1623529640000|2021-06-12 20:27:20|2423.48|2410.48|2423.47|2410.47|2423.54|2410.54|2423.18|2410.18|33
1623529650000|2021-06-12 20:27:30|2423.38|2410.38|2423.34|2410.34|2423.48|2410.48|2423.1|2410.1|29
1623529660000|2021-06-12 20:27:40|2423.41|2410.41|2422.44|2409.44|2423.41|2410.41|2422.32|2409.32|35
1623529670000|2021-06-12 20:27:50|2422.53|2409.53|2422.57|2409.57|2422.71|2409.71|2422.32|2409.32|24
1623529680000|2021-06-12 20:28:00|2422.59|2409.59|2422.55|2409.55|2422.67|2409.67|2422.4|2409.4|26
1623529690000|2021-06-12 20:28:10|2422.6|2409.6|2421.32|2408.32|2422.6|2409.6|2421.23|2408.23|30
1623529700000|2021-06-12 20:28:20|2421.33|2408.33|2420.5|2407.5|2421.33|2408.33|2420.5|2407.5|25
1623529710000|2021-06-12 20:28:30|2420.51|2407.51|2419.39|2406.39|2420.61|2407.61|2419.39|2406.39|29
1623529720000|2021-06-12 20:28:40|2419.35|2406.35|2419.61|2406.61|2419.65|2406.65|2418.93|2405.93|32
1623529730000|2021-06-12 20:28:50|2419.6|2406.6|2418.35|2405.35|2419.6|2406.6|2418.29|2405.29|27
1623529740000|2021-06-12 20:29:00|2418.43|2405.43|2418.11|2405.11|2418.68|2405.68|2418.11|2405.11|28
1623529750000|2021-06-12 20:29:10|2418.08|2405.08|2418.12|2405.12|2418.17|2405.17|2417.79|2404.79|32
1623529760000|2021-06-12 20:29:20|2418.09|2405.09|2417.87|2404.87|2418.12|2405.12|2417.81|2404.81|25
1623529770000|2021-06-12 20:29:30|2417.93|2404.93|2416.7|2403.7|2417.93|2404.93|2416.69|2403.69|26
1623529780000|2021-06-12 20:29:40|2416.67|2403.67|2417.83|2404.83|2417.84|2404.84|2416.41|2403.41|36
1623529790000|2021-06-12 20:29:50|2417.67|2404.67|2417.52|2404.52|2417.67|2404.67|2417.25|2404.25|29
1623529800000|2021-06-12 20:30:00|2417.57|2404.57|2417.61|2404.61|2417.81|2404.81|2417.27|2404.27|35
1623529810000|2021-06-12 20:30:10|2417.56|2404.56|2418.78|2405.78|2418.78|2405.78|2417.47|2404.47|36
1623529820000|2021-06-12 20:30:20|2418.77|2405.77|2420.04|2407.04|2420.04|2407.04|2418.49|2405.49|35
1623529830000|2021-06-12 20:30:30|2420|2407|2419.7|2406.7|2420.04|2407.04|2419.67|2406.67|26
1623529840000|2021-06-12 20:30:40|2419.55|2406.55|2419.51|2406.51|2420.24|2407.24|2419.39|2406.39|33
1623529850000|2021-06-12 20:30:50|2419.39|2406.39|2420.04|2407.04|2420.05|2407.05|2419.37|2406.37|27
1623529860000|2021-06-12 20:31:00|2420.07|2407.07|2420.37|2407.37|2420.67|2407.67|2420.06|2407.06|37
1623529870000|2021-06-12 20:31:10|2420.36|2407.36|2420.67|2407.67|2420.75|2407.75|2420.17|2407.17|33
1623529880000|2021-06-12 20:31:20|2420.74|2407.74|2420.89|2407.89|2420.98|2407.98|2420.74|2407.74|25
1623529890000|2021-06-12 20:31:30|2420.84|2407.84|2420.93|2407.93|2421|2408|2420.63|2407.63|28
1623529900000|2021-06-12 20:31:40|2420.95|2407.95|2421.4|2408.4|2421.4|2408.4|2420.95|2407.95|15
1623529910000|2021-06-12 20:31:50|2421.39|2408.39|2421.96|2408.96|2422|2409|2421.39|2408.39|21
1623529920000|2021-06-12 20:32:00|2421.95|2408.95|2421.82|2408.82|2421.99|2408.99|2421.67|2408.67|23
1623529930000|2021-06-12 20:32:10|2421.84|2408.84|2421.83|2408.83|2421.88|2408.88|2421.67|2408.67|21
1623529940000|2021-06-12 20:32:20|2421.82|2408.82|2422.44|2409.44|2422.44|2409.44|2421.82|2408.82|24
1623529950000|2021-06-12 20:32:30|2422.63|2409.63|2423.29|2410.29|2423.54|2410.54|2422.54|2409.54|31
1623529960000|2021-06-12 20:32:40|2423.19|2410.19|2423.55|2410.55|2423.6|2410.6|2423.18|2410.18|30
1623529970000|2021-06-12 20:32:50|2423.49|2410.49|2423.21|2410.21|2423.49|2410.49|2423.09|2410.09|33
1623529980000|2021-06-12 20:33:00|2423.3|2410.3|2423.74|2410.74|2423.79|2410.79|2423.3|2410.3|33
1623529990000|2021-06-12 20:33:10|2423.83|2410.83|2427.09|2414.09|2427.24|2414.24|2423.6|2410.6|36
1623530000000|2021-06-12 20:33:20|2426.89|2413.89|2425.42|2412.42|2426.89|2413.89|2425.36|2412.36|33
1623530010000|2021-06-12 20:33:30|2425.44|2412.44|2424.91|2411.91|2425.99|2412.99|2424.83|2411.83|37
1623530020000|2021-06-12 20:33:40|2424.84|2411.84|2424.82|2411.82|2425.05|2412.05|2424.54|2411.54|31
1623530030000|2021-06-12 20:33:50|2424.8|2411.8|2423.87|2410.87|2424.83|2411.83|2423.76|2410.76|32
1623530040000|2021-06-12 20:34:00|2423.84|2410.84|2422.59|2409.59|2423.84|2410.84|2422.38|2409.38|26
1623530050000|2021-06-12 20:34:10|2422.6|2409.6|2424.06|2411.06|2424.16|2411.16|2422.55|2409.55|35
1623530060000|2021-06-12 20:34:20|2424.13|2411.13|2424.94|2411.94|2425.85|2412.85|2424.13|2411.13|37
1623530070000|2021-06-12 20:34:30|2424.77|2411.77|2424.14|2411.14|2424.77|2411.77|2423.88|2410.88|29
1623530080000|2021-06-12 20:34:40|2424.15|2411.15|2424.28|2411.28|2424.85|2411.85|2423.88|2410.88|34
1623530090000|2021-06-12 20:34:50|2424.33|2411.33|2424.6|2411.6|2424.65|2411.65|2424.2|2411.2|32
1623530100000|2021-06-12 20:35:00|2424.62|2411.62|2424.55|2411.55|2424.62|2411.62|2423.77|2410.77|37
1623530110000|2021-06-12 20:35:10|2424.61|2411.61|2424.23|2411.23|2424.61|2411.61|2423.79|2410.79|36
1623530120000|2021-06-12 20:35:20|2424.16|2411.16|2423.85|2410.85|2424.5|2411.5|2423.6|2410.6|38
1623530130000|2021-06-12 20:35:30|2423.96|2410.96|2424.56|2411.56|2424.56|2411.56|2423.74|2410.74|34
1623530140000|2021-06-12 20:35:40|2424.68|2411.68|2424.31|2411.31|2424.85|2411.85|2424.28|2411.28|29
1623530150000|2021-06-12 20:35:50|2424.32|2411.32|2423.94|2410.94|2424.32|2411.32|2423.84|2410.84|30
1623530160000|2021-06-12 20:36:00|2424.01|2411.01|2422.34|2409.34|2424.01|2411.01|2422.28|2409.28|38
1623530170000|2021-06-12 20:36:10|2422.31|2409.31|2422.07|2409.07|2422.31|2409.31|2421.94|2408.94|35
1623530180000|2021-06-12 20:36:20|2422.05|2409.05|2422.04|2409.04|2422.23|2409.23|2421.98|2408.98|36
1623530190000|2021-06-12 20:36:30|2421.94|2408.94|2421.64|2408.64|2421.97|2408.97|2421.41|2408.41|31
1623530200000|2021-06-12 20:36:40|2421.69|2408.69|2421.14|2408.14|2421.87|2408.87|2421.14|2408.14|29
1623530210000|2021-06-12 20:36:50|2421.13|2408.13|2420.92|2407.92|2421.19|2408.19|2420.89|2407.89|24
1623530220000|2021-06-12 20:37:00|2420.88|2407.88|2419.13|2406.13|2420.89|2407.89|2419.13|2406.13|34
1623530230000|2021-06-12 20:37:10|2419.06|2406.06|2418.59|2405.59|2419.18|2406.18|2417.42|2404.42|35
1623530240000|2021-06-12 20:37:20|2418.54|2405.54|2417.11|2404.11|2418.86|2405.86|2416.76|2403.76|37
1623530250000|2021-06-12 20:37:30|2417.08|2404.08|2416.79|2403.79|2417.08|2404.08|2416.52|2403.52|30
1623530260000|2021-06-12 20:37:40|2416.74|2403.74|2416.25|2403.25|2416.77|2403.77|2415.37|2402.37|28
1623530270000|2021-06-12 20:37:50|2416.46|2403.46|2416.81|2403.81|2417.56|2404.56|2416.2|2403.2|32
1623530280000|2021-06-12 20:38:00|2416.82|2403.82|2414.71|2401.71|2416.85|2403.85|2414.71|2401.71|34
1623530290000|2021-06-12 20:38:10|2414.77|2401.77|2413.01|2400.01|2414.77|2401.77|2413.01|2400.01|40
1623530300000|2021-06-12 20:38:20|2413.12|2400.12|2413.3|2400.3|2413.31|2400.31|2413.01|2400.01|33
1623530310000|2021-06-12 20:38:30|2413.29|2400.29|2411.95|2398.95|2413.29|2400.29|2411.68|2398.68|33
1623530320000|2021-06-12 20:38:40|2411.9|2398.9|2412.9|2399.9|2412.9|2399.9|2411.9|2398.9|32
1623530330000|2021-06-12 20:38:50|2413.05|2400.05|2412.59|2399.59|2413.12|2400.12|2412.59|2399.59|33
1623530340000|2021-06-12 20:39:00|2412.56|2399.56|2411.6|2398.6|2412.59|2399.59|2411.55|2398.55|36
1623530350000|2021-06-12 20:39:10|2411.66|2398.66|2411.8|2398.8|2411.8|2398.8|2411.14|2398.14|34
1623530360000|2021-06-12 20:39:20|2411.77|2398.77|2412.27|2399.27|2412.54|2399.54|2411.77|2398.77|38
1623530370000|2021-06-12 20:39:30|2412.29|2399.29|2413.23|2400.23|2413.61|2400.61|2412.29|2399.29|31
1623530380000|2021-06-12 20:39:40|2413.25|2400.25|2413.18|2400.18|2413.36|2400.36|2412.71|2399.71|32
1623530390000|2021-06-12 20:39:50|2413.16|2400.16|2413.17|2400.17|2413.17|2400.17|2412.79|2399.79|33
1623530400000|2021-06-12 20:40:00|2413.27|2400.27|2413.38|2400.38|2414.04|2401.04|2413.11|2400.11|35
1623530410000|2021-06-12 20:40:10|2413.47|2400.47|2414.52|2401.52|2414.54|2401.54|2413.47|2400.47|33
1623530420000|2021-06-12 20:40:20|2414.58|2401.58|2414.84|2401.84|2414.89|2401.89|2414.47|2401.47|32
1623530430000|2021-06-12 20:40:30|2414.85|2401.85|2415.07|2402.07|2415.44|2402.44|2414.71|2401.71|34
1623530440000|2021-06-12 20:40:40|2415.15|2402.15|2414.31|2401.31|2415.15|2402.15|2414.18|2401.18|38
1623530450000|2021-06-12 20:40:50|2414.27|2401.27|2414.37|2401.37|2414.63|2401.63|2414.14|2401.14|34
1623530460000|2021-06-12 20:41:00|2414.35|2401.35|2415.57|2402.57|2415.71|2402.71|2414.11|2401.11|34
1623530470000|2021-06-12 20:41:10|2415.62|2402.62|2415.86|2402.86|2415.99|2402.99|2415.62|2402.62|31
1623530480000|2021-06-12 20:41:20|2415.87|2402.87|2416.84|2403.84|2417.11|2404.11|2415.76|2402.76|35
1623530490000|2021-06-12 20:41:30|2416.83|2403.83|2417.38|2404.38|2417.58|2404.58|2416.83|2403.83|33
1623530500000|2021-06-12 20:41:40|2417.53|2404.53|2417.67|2404.67|2418.32|2405.32|2417.38|2404.38|34
1623530510000|2021-06-12 20:41:50|2417.66|2404.66|2418.1|2405.1|2418.25|2405.25|2417.66|2404.66|34
1623530520000|2021-06-12 20:42:00|2418.15|2405.15|2418.66|2405.66|2418.72|2405.72|2418.09|2405.09|30
1623530530000|2021-06-12 20:42:10|2418.67|2405.67|2419.35|2406.35|2419.49|2406.49|2418.42|2405.42|32
1623530540000|2021-06-12 20:42:20|2419.3|2406.3|2419.23|2406.23|2419.3|2406.3|2418.78|2405.78|30
1623530550000|2021-06-12 20:42:30|2419.4|2406.4|2417.93|2404.93|2419.49|2406.49|2417.93|2404.93|35
1623530560000|2021-06-12 20:42:40|2418.01|2405.01|2418.18|2405.18|2418.3|2405.3|2418.01|2405.01|28
1623530570000|2021-06-12 20:42:50|2418.17|2405.17|2416.86|2403.86|2418.19|2405.19|2416.86|2403.86|32
1623530580000|2021-06-12 20:43:00|2416.88|2403.88|2417.03|2404.03|2417.15|2404.15|2416.79|2403.79|19
1623530590000|2021-06-12 20:43:10|2416.95|2403.95|2417.92|2404.92|2418|2405|2416.87|2403.87|30
1623530600000|2021-06-12 20:43:20|2417.91|2404.91|2416.92|2403.92|2418.03|2405.03|2416.79|2403.79|28
1623530610000|2021-06-12 20:43:30|2416.86|2403.86|2417.06|2404.06|2417.23|2404.23|2416.67|2403.67|34
1623530620000|2021-06-12 20:43:40|2417.04|2404.04|2416.52|2403.52|2417.15|2404.15|2416.43|2403.43|36
1623530630000|2021-06-12 20:43:50|2416.54|2403.54|2415.6|2402.6|2416.54|2403.54|2415.56|2402.56|33
1623530640000|2021-06-12 20:44:00|2415.51|2402.51|2414.24|2401.24|2415.51|2402.51|2414.21|2401.21|29
1623530650000|2021-06-12 20:44:10|2414.23|2401.23|2414.39|2401.39|2414.52|2401.52|2414.17|2401.17|31
1623530660000|2021-06-12 20:44:20|2414.36|2401.36|2413.56|2400.56|2414.36|2401.36|2413.56|2400.56|32
1623530670000|2021-06-12 20:44:30|2413.66|2400.66|2412.58|2399.58|2414.05|2401.05|2412.57|2399.57|36
1623530680000|2021-06-12 20:44:40|2412.6|2399.6|2412.32|2399.32|2412.76|2399.76|2412.32|2399.32|34
1623530690000|2021-06-12 20:44:50|2412.33|2399.33|2412.72|2399.72|2412.77|2399.77|2412.09|2399.09|19
1623530700000|2021-06-12 20:45:00|2412.79|2399.79|2411.67|2398.67|2412.79|2399.79|2411.67|2398.67|36
1623530710000|2021-06-12 20:45:10|2411.56|2398.56|2412.13|2399.13|2412.17|2399.17|2411.28|2398.28|35
1623530720000|2021-06-12 20:45:20|2412.05|2399.05|2411.7|2398.7|2412.22|2399.22|2411.67|2398.67|33
1623530730000|2021-06-12 20:45:30|2411.69|2398.69|2412.44|2399.44|2412.5|2399.5|2411.63|2398.63|17
1623530740000|2021-06-12 20:45:40|2412.48|2399.48|2412.37|2399.37|2412.59|2399.59|2412.34|2399.34|29
1623530750000|2021-06-12 20:45:50|2412.38|2399.38|2413.71|2400.71|2413.71|2400.71|2412.21|2399.21|33
1623530760000|2021-06-12 20:46:00|2413.77|2400.77|2415.39|2402.39|2415.63|2402.63|2413.77|2400.77|30
1623530770000|2021-06-12 20:46:10|2415.41|2402.41|2416.02|2403.02|2416.02|2403.02|2415.35|2402.35|24
1623530780000|2021-06-12 20:46:20|2416.06|2403.06|2416.06|2403.06|2416.39|2403.39|2416.04|2403.04|30
1623530790000|2021-06-12 20:46:30|2416.11|2403.11|2416.96|2403.96|2417.08|2404.08|2416.06|2403.06|28
1623530800000|2021-06-12 20:46:40|2416.95|2403.95|2415.89|2402.89|2417.08|2404.08|2415.89|2402.89|21
1623530810000|2021-06-12 20:46:50|2415.65|2402.65|2415.23|2402.23|2415.65|2402.65|2414.75|2401.75|37
1623530820000|2021-06-12 20:47:00|2415.25|2402.25|2415.49|2402.49|2415.6|2402.6|2415.19|2402.19|35
1623530830000|2021-06-12 20:47:10|2415.48|2402.48|2415.71|2402.71|2415.83|2402.83|2415.42|2402.42|28
1623530840000|2021-06-12 20:47:20|2415.77|2402.77|2416.15|2403.15|2416.28|2403.28|2415.77|2402.77|21
1623530850000|2021-06-12 20:47:30|2416.21|2403.21|2415.9|2402.9|2416.21|2403.21|2415.74|2402.74|28
1623530860000|2021-06-12 20:47:40|2415.89|2402.89|2415.04|2402.04|2415.89|2402.89|2414.91|2401.91|23
1623530870000|2021-06-12 20:47:50|2414.91|2401.91|2415.04|2402.04|2415.15|2402.15|2414.89|2401.89|30
1623530880000|2021-06-12 20:48:00|2414.97|2401.97|2414.19|2401.19|2415.06|2402.06|2414.19|2401.19|36
1623530890000|2021-06-12 20:48:10|2414.23|2401.23|2413.65|2400.65|2414.37|2401.37|2413.65|2400.65|27
1623530900000|2021-06-12 20:48:20|2413.66|2400.66|2414.4|2401.4|2414.45|2401.45|2413.66|2400.66|32
1623530910000|2021-06-12 20:48:30|2414.41|2401.41|2414.21|2401.21|2414.45|2401.45|2413.99|2400.99|24
1623530920000|2021-06-12 20:48:40|2414.2|2401.2|2414.81|2401.81|2415.03|2402.03|2414.19|2401.19|30
1623530930000|2021-06-12 20:48:50|2414.85|2401.85|2415.42|2402.42|2415.43|2402.43|2414.7|2401.7|36
1623530940000|2021-06-12 20:49:00|2415.43|2402.43|2415.76|2402.76|2415.8|2402.8|2415.4|2402.4|35
1623530950000|2021-06-12 20:49:10|2415.77|2402.77|2415.9|2402.9|2415.9|2402.9|2415.59|2402.59|33
1623530960000|2021-06-12 20:49:20|2415.91|2402.91|2415.43|2402.43|2416.15|2403.15|2415.05|2402.05|31
1623530970000|2021-06-12 20:49:30|2415.41|2402.41|2414.63|2401.63|2415.49|2402.49|2414.15|2401.15|36
1623530980000|2021-06-12 20:49:40|2414.61|2401.61|2414.08|2401.08|2414.71|2401.71|2413.95|2400.95|36
1623530990000|2021-06-12 20:49:50|2414.06|2401.06|2413.34|2400.34|2414.07|2401.07|2413.17|2400.17|34
1623531000000|2021-06-12 20:50:00|2413.31|2400.31|2413.32|2400.32|2414.19|2401.19|2413.3|2400.3|34
1623531010000|2021-06-12 20:50:10|2413.36|2400.36|2413.95|2400.95|2413.99|2400.99|2413.3|2400.3|32
1623531020000|2021-06-12 20:50:20|2414.01|2401.01|2415.04|2402.04|2415.1|2402.1|2413.9|2400.9|34
1623531030000|2021-06-12 20:50:30|2415.07|2402.07|2415.1|2402.1|2415.32|2402.32|2415.07|2402.07|32
1623531040000|2021-06-12 20:50:40|2415.19|2402.19|2415.7|2402.7|2415.7|2402.7|2415.07|2402.07|30
1623531050000|2021-06-12 20:50:50|2415.68|2402.68|2415.81|2402.81|2415.85|2402.85|2415.59|2402.59|26
1623531060000|2021-06-12 20:51:00|2415.83|2402.83|2416.76|2403.76|2416.76|2403.76|2415.77|2402.77|18
1623531070000|2021-06-12 20:51:10|2416.66|2403.66|2415.65|2402.65|2417.05|2404.05|2415.63|2402.63|34
1623531080000|2021-06-12 20:51:20|2415.64|2402.64|2414.94|2401.94|2415.64|2402.64|2414.83|2401.83|35
1623531090000|2021-06-12 20:51:30|2414.9|2401.9|2414.55|2401.55|2414.94|2401.94|2414.55|2401.55|21
1623531100000|2021-06-12 20:51:40|2414.6|2401.6|2414.98|2401.98|2415.28|2402.28|2414.49|2401.49|30
1623531110000|2021-06-12 20:51:50|2415|2402|2414.87|2401.87|2415.01|2402.01|2414.7|2401.7|37
1623531120000|2021-06-12 20:52:00|2414.85|2401.85|2414.66|2401.66|2415.12|2402.12|2414.56|2401.56|29
1623531130000|2021-06-12 20:52:10|2414.6|2401.6|2413.53|2400.53|2414.6|2401.6|2413.48|2400.48|27
1623531140000|2021-06-12 20:52:20|2413.67|2400.67|2413.41|2400.41|2413.75|2400.75|2413.41|2400.41|32
1623531150000|2021-06-12 20:52:30|2413.47|2400.47|2412.11|2399.11|2413.49|2400.49|2412.11|2399.11|33
1623531160000|2021-06-12 20:52:40|2412.1|2399.1|2411.5|2398.5|2412.14|2399.14|2411.02|2398.02|35
1623531170000|2021-06-12 20:52:50|2411.48|2398.48|2411.01|2398.01|2411.56|2398.56|2411.01|2398.01|32
1623531180000|2021-06-12 20:53:00|2411|2398|2410.64|2397.64|2411|2398|2410.36|2397.36|35
1623531190000|2021-06-12 20:53:10|2410.75|2397.75|2411.88|2398.88|2411.88|2398.88|2410.75|2397.75|37
1623531200000|2021-06-12 20:53:20|2411.86|2398.86|2412.18|2399.18|2412.18|2399.18|2411.72|2398.72|38
1623531210000|2021-06-12 20:53:30|2412.19|2399.19|2410.83|2397.83|2412.33|2399.33|2410.83|2397.83|38
1623531220000|2021-06-12 20:53:40|2410.82|2397.82|2410.15|2397.15|2410.82|2397.82|2409.89|2396.89|35
1623531230000|2021-06-12 20:53:50|2410.14|2397.14|2410.78|2397.78|2411.12|2398.12|2410.14|2397.14|34
1623531240000|2021-06-12 20:54:00|2410.77|2397.77|2411.38|2398.38|2411.38|2398.38|2410.36|2397.36|38
1623531250000|2021-06-12 20:54:10|2411.33|2398.33|2411.13|2398.13|2411.33|2398.33|2410.95|2397.95|36
1623531260000|2021-06-12 20:54:20|2411.12|2398.12|2411.04|2398.04|2412.03|2399.03|2410.94|2397.94|35
1623531270000|2021-06-12 20:54:30|2410.95|2397.95|2411.13|2398.13|2411.32|2398.32|2410.73|2397.73|37
1623531280000|2021-06-12 20:54:40|2411.05|2398.05|2410.57|2397.57|2411.4|2398.4|2410.53|2397.53|36
1623531290000|2021-06-12 20:54:50|2410.56|2397.56|2410.19|2397.19|2411.18|2398.18|2410.08|2397.08|36
1623531300000|2021-06-12 20:55:00|2410.17|2397.17|2410.84|2397.84|2410.92|2397.92|2410.16|2397.16|29
1623531310000|2021-06-12 20:55:10|2410.87|2397.87|2410.59|2397.59|2411.03|2398.03|2410.57|2397.57|33
1623531320000|2021-06-12 20:55:20|2410.69|2397.69|2410.98|2397.98|2411.13|2398.13|2410.69|2397.69|32
1623531330000|2021-06-12 20:55:30|2410.94|2397.94|2410.44|2397.44|2410.94|2397.94|2410.13|2397.13|34
1623531340000|2021-06-12 20:55:40|2410.46|2397.46|2411.21|2398.21|2411.23|2398.23|2410.43|2397.43|30
1623531350000|2021-06-12 20:55:50|2411.22|2398.22|2410.92|2397.92|2411.3|2398.3|2410.89|2397.89|31
1623531360000|2021-06-12 20:56:00|2410.81|2397.81|2410.42|2397.42|2410.82|2397.82|2410.09|2397.09|35
1623531370000|2021-06-12 20:56:10|2410.36|2397.36|2410.43|2397.43|2410.46|2397.46|2410.23|2397.23|29
1623531380000|2021-06-12 20:56:20|2410.46|2397.46|2410.8|2397.8|2410.87|2397.87|2410.46|2397.46|27
1623531390000|2021-06-12 20:56:30|2410.83|2397.83|2410.71|2397.71|2410.89|2397.89|2410.7|2397.7|29
1623531400000|2021-06-12 20:56:40|2410.74|2397.74|2411.29|2398.29|2411.29|2398.29|2410.64|2397.64|25
1623531410000|2021-06-12 20:56:50|2411.27|2398.27|2411.4|2398.4|2411.43|2398.43|2411.12|2398.12|30
1623531420000|2021-06-12 20:57:00|2411.37|2398.37|2411.96|2398.96|2411.96|2398.96|2410.63|2397.63|37
1623531430000|2021-06-12 20:57:10|2412.15|2399.15|2411.87|2398.87|2412.19|2399.19|2411.77|2398.77|29
1623531440000|2021-06-12 20:57:20|2411.79|2398.79|2412.24|2399.24|2412.24|2399.24|2411.75|2398.75|31
1623531450000|2021-06-12 20:57:30|2412.17|2399.17|2412.91|2399.91|2412.92|2399.92|2412.16|2399.16|33
1623531460000|2021-06-12 20:57:40|2412.9|2399.9|2413.03|2400.03|2413.08|2400.08|2412.88|2399.88|28
1623531470000|2021-06-12 20:57:50|2412.99|2399.99|2412.51|2399.51|2412.99|2399.99|2412.51|2399.51|23
1623531480000|2021-06-12 20:58:00|2412.47|2399.47|2412.48|2399.48|2412.51|2399.51|2411.65|2398.65|36
1623531490000|2021-06-12 20:58:10|2412.44|2399.44|2412.32|2399.32|2412.46|2399.46|2412.25|2399.25|28
1623531500000|2021-06-12 20:58:20|2412.29|2399.29|2411.1|2398.1|2412.32|2399.32|2411.1|2398.1|21
1623531510000|2021-06-12 20:58:30|2411.14|2398.14|2410.16|2397.16|2411.14|2398.14|2410.16|2397.16|32
1623531520000|2021-06-12 20:58:40|2410.14|2397.14|2409.48|2396.48|2410.31|2397.31|2409.47|2396.47|29
1623531530000|2021-06-12 20:58:50|2409.63|2396.63|2409.94|2396.94|2410.02|2397.02|2409.54|2396.54|30
1623531540000|2021-06-12 20:59:00|2409.96|2396.96|2410.72|2397.72|2410.74|2397.74|2409.96|2396.96|33
1623531550000|2021-06-12 20:59:10|2411.18|2398.18|2410.48|2397.48|2411.18|2398.18|2410.36|2397.36|20
1623531560000|2021-06-12 20:59:20|2410.38|2397.38|2410.49|2397.49|2410.58|2397.58|2410.08|2397.08|33
1623531570000|2021-06-12 20:59:30|2410.48|2397.48|2410.3|2397.3|2410.59|2397.59|2410.25|2397.25|30
1623531580000|2021-06-12 20:59:40|2410.4|2397.4|2410.2|2397.2|2410.45|2397.45|2410.08|2397.08|29
1623531590000|2021-06-12 20:59:50|2410.19|2397.19|2411.11|2398.11|2411.11|2398.11|2409.92|2396.92|31
1623531600000|2021-06-12 21:00:00|2411.13|2398.13|2410.72|2397.72|2411.88|2398.88|2410.72|2397.72|37
1623531610000|2021-06-12 21:00:10|2410.71|2397.71|2411.54|2398.54|2411.57|2398.57|2410.57|2397.57|38
1623531620000|2021-06-12 21:00:20|2411.5|2398.5|2410.86|2397.86|2411.5|2398.5|2410.75|2397.75|32
1623531630000|2021-06-12 21:00:30|2410.76|2397.76|2410.11|2397.11|2410.84|2397.84|2410.04|2397.04|34
1623531640000|2021-06-12 21:00:40|2410.16|2397.16|2410.3|2397.3|2410.47|2397.47|2410.16|2397.16|33
1623531650000|2021-06-12 21:00:50|2410.32|2397.32|2410.24|2397.24|2410.32|2397.32|2410.14|2397.14|32
1623531660000|2021-06-12 21:01:00|2410.18|2397.18|2410.12|2397.12|2410.18|2397.18|2409.99|2396.99|26
1623531670000|2021-06-12 21:01:10|2410.11|2397.11|2410.01|2397.01|2410.12|2397.12|2409.89|2396.89|27
1623531680000|2021-06-12 21:01:20|2409.97|2396.97|2409.73|2396.73|2410.01|2397.01|2409.61|2396.61|28
1623531690000|2021-06-12 21:01:30|2409.71|2396.71|2409.71|2396.71|2409.79|2396.79|2409.58|2396.58|23
1623531700000|2021-06-12 21:01:40|2409.75|2396.75|2407.58|2394.58|2409.76|2396.76|2407.58|2394.58|35
1623531710000|2021-06-12 21:01:50|2407.46|2394.46|2401.17|2388.17|2407.46|2394.46|2401.17|2388.17|35
1623531720000|2021-06-12 21:02:00|2401.03|2388.03|2404.27|2391.27|2404.34|2391.34|2401.03|2388.03|37
1623531730000|2021-06-12 21:02:10|2404.33|2391.33|2404.5|2391.5|2405.28|2392.28|2404.22|2391.22|30
1623531740000|2021-06-12 21:02:20|2404.48|2391.48|2404.24|2391.24|2404.48|2391.48|2403.94|2390.94|32
1623531750000|2021-06-12 21:02:30|2404.18|2391.18|2404.75|2391.75|2404.84|2391.84|2404.11|2391.11|31
1623531760000|2021-06-12 21:02:40|2404.89|2391.89|2403.84|2390.84|2404.92|2391.92|2403.84|2390.84|34
1623531770000|2021-06-12 21:02:50|2403.87|2390.87|2404.19|2391.19|2404.53|2391.53|2403.65|2390.65|31
1623531780000|2021-06-12 21:03:00|2404.18|2391.18|2404.82|2391.82|2404.84|2391.84|2404.18|2391.18|22
1623531790000|2021-06-12 21:03:10|2404.83|2391.83|2405.78|2392.78|2405.91|2392.91|2404.75|2391.75|34
1623531800000|2021-06-12 21:03:20|2405.76|2392.76|2406.09|2393.09|2406.13|2393.13|2405.76|2392.76|28
1623531810000|2021-06-12 21:03:30|2406.1|2393.1|2406.25|2393.25|2406.25|2393.25|2405.96|2392.96|26
1623531820000|2021-06-12 21:03:40|2406.24|2393.24|2405.84|2392.84|2406.31|2393.31|2405.84|2392.84|24
1623531830000|2021-06-12 21:03:50|2405.67|2392.67|2405.54|2392.54|2405.68|2392.68|2405.37|2392.37|26
1623531840000|2021-06-12 21:04:00|2405.65|2392.65|2406.35|2393.35|2406.98|2393.98|2405.61|2392.61|35
1623531850000|2021-06-12 21:04:10|2406.48|2393.48|2405.97|2392.97|2406.48|2393.48|2405.94|2392.94|26
1623531860000|2021-06-12 21:04:20|2406.03|2393.03|2406.78|2393.78|2406.78|2393.78|2406.02|2393.02|28
1623531870000|2021-06-12 21:04:30|2406.72|2393.72|2406.72|2393.72|2406.79|2393.79|2406.58|2393.58|26
1623531880000|2021-06-12 21:04:40|2406.59|2393.59|2406.46|2393.46|2406.78|2393.78|2406.36|2393.36|26
1623531890000|2021-06-12 21:04:50|2406.47|2393.47|2406.23|2393.23|2406.5|2393.5|2406.09|2393.09|33
1623531900000|2021-06-12 21:05:00|2406.26|2393.26|2406.16|2393.16|2406.26|2393.26|2405.37|2392.37|33
1623531910000|2021-06-12 21:05:10|2406.08|2393.08|2407.28|2394.28|2407.51|2394.51|2406.07|2393.07|34
1623531920000|2021-06-12 21:05:20|2407.3|2394.3|2407.12|2394.12|2407.63|2394.63|2407.1|2394.1|23
1623531930000|2021-06-12 21:05:30|2407.14|2394.14|2407.48|2394.48|2407.57|2394.57|2407.08|2394.08|27
1623531940000|2021-06-12 21:05:40|2407.64|2394.64|2407.99|2394.99|2408.12|2395.12|2407.64|2394.64|25
1623531950000|2021-06-12 21:05:50|2407.95|2394.95|2407.22|2394.22|2408|2395|2407.03|2394.03|26
1623531960000|2021-06-12 21:06:00|2407.31|2394.31|2407.8|2394.8|2407.8|2394.8|2407.23|2394.23|24
1623531970000|2021-06-12 21:06:10|2407.95|2394.95|2408.34|2395.34|2408.34|2395.34|2407.8|2394.8|26
1623531980000|2021-06-12 21:06:20|2408.35|2395.35|2408.57|2395.57|2408.62|2395.62|2408.33|2395.33|28
1623531990000|2021-06-12 21:06:30|2408.55|2395.55|2408.83|2395.83|2408.92|2395.92|2408.51|2395.51|26
1623532000000|2021-06-12 21:06:40|2408.81|2395.81|2409.23|2396.23|2409.23|2396.23|2408.81|2395.81|28
1623532010000|2021-06-12 21:06:50|2409.41|2396.41|2409.73|2396.73|2409.79|2396.79|2409.41|2396.41|28
1623532020000|2021-06-12 21:07:00|2409.72|2396.72|2409.74|2396.74|2409.77|2396.77|2409.67|2396.67|24
1623532030000|2021-06-12 21:07:10|2409.77|2396.77|2409.33|2396.33|2409.84|2396.84|2409.33|2396.33|29
1623532040000|2021-06-12 21:07:20|2408.72|2395.72|2407.57|2394.57|2408.72|2395.72|2407.38|2394.38|31
1623532050000|2021-06-12 21:07:30|2407.59|2394.59|2407.54|2394.54|2408.44|2395.44|2407.48|2394.48|34
1623532060000|2021-06-12 21:07:40|2407.6|2394.6|2407.44|2394.44|2407.69|2394.69|2407.27|2394.27|36
1623532070000|2021-06-12 21:07:50|2407.45|2394.45|2407.34|2394.34|2407.47|2394.47|2407.25|2394.25|28
1623532080000|2021-06-12 21:08:00|2407.26|2394.26|2408.22|2395.22|2408.33|2395.33|2407.25|2394.25|34
1623532090000|2021-06-12 21:08:10|2408.25|2395.25|2408.3|2395.3|2408.4|2395.4|2408.16|2395.16|33
1623532100000|2021-06-12 21:08:20|2408.36|2395.36|2408.47|2395.47|2408.67|2395.67|2408.23|2395.23|31
1623532110000|2021-06-12 21:08:30|2408.48|2395.48|2408.03|2395.03|2408.48|2395.48|2407.84|2394.84|30
1623532120000|2021-06-12 21:08:40|2408.05|2395.05|2408.58|2395.58|2408.62|2395.62|2408.05|2395.05|33
1623532130000|2021-06-12 21:08:50|2408.52|2395.52|2408.38|2395.38|2408.55|2395.55|2408.21|2395.21|29
1623532140000|2021-06-12 21:09:00|2408.51|2395.51|2406.81|2393.81|2408.51|2395.51|2406.63|2393.63|33
1623532150000|2021-06-12 21:09:10|2406.82|2393.82|2406.77|2393.77|2406.86|2393.86|2406.62|2393.62|29
1623532160000|2021-06-12 21:09:20|2406.78|2393.78|2406.36|2393.36|2406.78|2393.78|2406.31|2393.31|33
1623532170000|2021-06-12 21:09:30|2406.33|2393.33|2405.59|2392.59|2406.33|2393.33|2405.48|2392.48|30
1623532180000|2021-06-12 21:09:40|2405.5|2392.5|2405.34|2392.34|2405.62|2392.62|2405.15|2392.15|34
1623532190000|2021-06-12 21:09:50|2405.28|2392.28|2403.86|2390.86|2405.38|2392.38|2403.74|2390.74|29
1623532200000|2021-06-12 21:10:00|2403.82|2390.82|2406.18|2393.18|2406.18|2393.18|2403.82|2390.82|33
1623532210000|2021-06-12 21:10:10|2406.2|2393.2|2406.01|2393.01|2406.44|2393.44|2406.01|2393.01|32
1623532220000|2021-06-12 21:10:20|2405.57|2392.57|2406.7|2393.7|2406.8|2393.8|2405.27|2392.27|39
1623532230000|2021-06-12 21:10:30|2406.68|2393.68|2407.37|2394.37|2407.51|2394.51|2406.68|2393.68|34
1623532240000|2021-06-12 21:10:40|2407.47|2394.47|2407.28|2394.28|2407.69|2394.69|2407.28|2394.28|35
1623532250000|2021-06-12 21:10:50|2407.32|2394.32|2407.06|2394.06|2407.49|2394.49|2406.92|2393.92|27
1623532260000|2021-06-12 21:11:00|2407.07|2394.07|2407.34|2394.34|2407.34|2394.34|2407.03|2394.03|29
1623532270000|2021-06-12 21:11:10|2407.31|2394.31|2408.38|2395.38|2408.38|2395.38|2407.31|2394.31|33
1623532280000|2021-06-12 21:11:20|2408.45|2395.45|2408.68|2395.68|2408.82|2395.82|2408.45|2395.45|28
1623532290000|2021-06-12 21:11:30|2408.63|2395.63|2409.48|2396.48|2409.56|2396.56|2408.63|2395.63|33
1623532300000|2021-06-12 21:11:40|2409.49|2396.49|2409.76|2396.76|2409.8|2396.8|2409.49|2396.49|25
1623532310000|2021-06-12 21:11:50|2409.79|2396.79|2410.64|2397.64|2410.64|2397.64|2409.78|2396.78|24
1623532320000|2021-06-12 21:12:00|2410.6|2397.6|2411.39|2398.39|2411.39|2398.39|2410.37|2397.37|32
1623532330000|2021-06-12 21:12:10|2411.58|2398.58|2412.97|2399.97|2412.97|2399.97|2411.58|2398.58|28
1623532340000|2021-06-12 21:12:20|2413|2400|2412.96|2399.96|2413.73|2400.73|2412.95|2399.95|35
1623532350000|2021-06-12 21:12:30|2412.98|2399.98|2412.84|2399.84|2413.55|2400.55|2412.8|2399.8|30
1623532360000|2021-06-12 21:12:40|2412.83|2399.83|2413.66|2400.66|2413.66|2400.66|2412.83|2399.83|29
1623532370000|2021-06-12 21:12:50|2413.73|2400.73|2414.58|2401.58|2414.58|2401.58|2413.73|2400.73|26
1623532380000|2021-06-12 21:13:00|2414.6|2401.6|2414.43|2401.43|2414.63|2401.63|2414.42|2401.42|21
1623532390000|2021-06-12 21:13:10|2414.39|2401.39|2413.05|2400.05|2414.4|2401.4|2412.93|2399.93|32
1623532400000|2021-06-12 21:13:20|2413.04|2400.04|2413.74|2400.74|2413.81|2400.81|2412.74|2399.74|37
1623532410000|2021-06-12 21:13:30|2413.79|2400.79|2414.17|2401.17|2414.28|2401.28|2413.75|2400.75|25
1623532420000|2021-06-12 21:13:40|2414.16|2401.16|2414.09|2401.09|2414.24|2401.24|2414.05|2401.05|14
1623532430000|2021-06-12 21:13:50|2414.05|2401.05|2414.06|2401.06|2414.15|2401.15|2413.98|2400.98|27
1623532440000|2021-06-12 21:14:00|2414.08|2401.08|2414.7|2401.7|2414.76|2401.76|2414.03|2401.03|26
1623532450000|2021-06-12 21:14:10|2414.72|2401.72|2414.66|2401.66|2415.04|2402.04|2414.26|2401.26|34
1623532460000|2021-06-12 21:14:20|2414.71|2401.71|2415.35|2402.35|2415.42|2402.42|2414.59|2401.59|29
1623532470000|2021-06-12 21:14:30|2415.3|2402.3|2415.32|2402.32|2415.45|2402.45|2415.25|2402.25|28
1623532480000|2021-06-12 21:14:40|2415.33|2402.33|2415.2|2402.2|2415.6|2402.6|2415.18|2402.18|33
1623532490000|2021-06-12 21:14:50|2415.19|2402.19|2415.2|2402.2|2415.31|2402.31|2415.18|2402.18|25
1623532500000|2021-06-12 21:15:00|2415.3|2402.3|2415.82|2402.82|2415.91|2402.91|2415.25|2402.25|31
1623532510000|2021-06-12 21:15:10|2415.83|2402.83|2416.37|2403.37|2416.37|2403.37|2415.83|2402.83|26
1623532520000|2021-06-12 21:15:20|2416.38|2403.38|2416.55|2403.55|2416.59|2403.59|2416.35|2403.35|32
1623532530000|2021-06-12 21:15:30|2416.56|2403.56|2416.59|2403.59|2416.77|2403.77|2416.53|2403.53|28
1623532540000|2021-06-12 21:15:40|2416.53|2403.53|2416.78|2403.78|2416.79|2403.79|2416.53|2403.53|29
1623532550000|2021-06-12 21:15:50|2416.79|2403.79|2416.55|2403.55|2416.93|2403.93|2416.5|2403.5|29
1623532560000|2021-06-12 21:16:00|2416.69|2403.69|2416.72|2403.72|2416.96|2403.96|2416.59|2403.59|29
1623532570000|2021-06-12 21:16:10|2416.7|2403.7|2417.38|2404.38|2417.39|2404.39|2416.69|2403.69|27
1623532580000|2021-06-12 21:16:20|2417.37|2404.37|2418.39|2405.39|2418.4|2405.4|2417.29|2404.29|27
1623532590000|2021-06-12 21:16:30|2418.4|2405.4|2418.9|2405.9|2418.91|2405.91|2418.33|2405.33|30
1623532600000|2021-06-12 21:16:40|2418.95|2405.95|2419.45|2406.45|2419.47|2406.47|2418.95|2405.95|34
1623532610000|2021-06-12 21:16:50|2419.44|2406.44|2419.57|2406.57|2419.65|2406.65|2419.33|2406.33|30
1623532620000|2021-06-12 21:17:00|2419.61|2406.61|2420.13|2407.13|2420.14|2407.14|2419.55|2406.55|29
1623532630000|2021-06-12 21:17:10|2420.12|2407.12|2420.73|2407.73|2420.73|2407.73|2420.09|2407.09|28
1623532640000|2021-06-12 21:17:20|2420.71|2407.71|2421.09|2408.09|2421.11|2408.11|2420.7|2407.7|24
1623532650000|2021-06-12 21:17:30|2421.1|2408.1|2421.14|2408.14|2421.14|2408.14|2421.08|2408.08|10
1623532660000|2021-06-12 21:17:40|2421.2|2408.2|2420.37|2407.37|2421.2|2408.2|2420.35|2407.35|31
1623532670000|2021-06-12 21:17:50|2420.35|2407.35|2419.83|2406.83|2420.35|2407.35|2419.8|2406.8|22
1623532680000|2021-06-12 21:18:00|2419.72|2406.72|2419.96|2406.96|2419.96|2406.96|2419.72|2406.72|29
1623532690000|2021-06-12 21:18:10|2419.95|2406.95|2420.23|2407.23|2420.35|2407.35|2419.92|2406.92|23
1623532700000|2021-06-12 21:18:20|2420.22|2407.22|2420.68|2407.68|2420.77|2407.77|2420.2|2407.2|29
1623532710000|2021-06-12 21:18:30|2420.69|2407.69|2420.77|2407.77|2420.77|2407.77|2420.65|2407.65|24
1623532720000|2021-06-12 21:18:40|2420.78|2407.78|2420.97|2407.97|2421.04|2408.04|2420.34|2407.34|31
1623532730000|2021-06-12 21:18:50|2420.95|2407.95|2421.14|2408.14|2421.18|2408.18|2420.94|2407.94|34
1623532740000|2021-06-12 21:19:00|2421.16|2408.16|2420.77|2407.77|2421.17|2408.17|2420.76|2407.76|33
1623532750000|2021-06-12 21:19:10|2420.72|2407.72|2420.37|2407.37|2421|2408|2420.15|2407.15|29
1623532760000|2021-06-12 21:19:20|2420.38|2407.38|2420.59|2407.59|2420.6|2407.6|2420.38|2407.38|26
1623532770000|2021-06-12 21:19:30|2420.58|2407.58|2420.05|2407.05|2420.6|2407.6|2419.96|2406.96|20
1623532780000|2021-06-12 21:19:40|2419.97|2406.97|2418.45|2405.45|2420.06|2407.06|2418.38|2405.38|25
1623532790000|2021-06-12 21:19:50|2418.19|2405.19|2417.09|2404.09|2418.19|2405.19|2417.06|2404.06|22
1623532800000|2021-06-12 21:20:00|2417.08|2404.08|2415.67|2402.67|2417.1|2404.1|2415.67|2402.67|26
1623532810000|2021-06-12 21:20:10|2415.61|2402.61|2414.95|2401.95|2415.61|2402.61|2414.89|2401.89|32
1623532820000|2021-06-12 21:20:20|2414.94|2401.94|2414.62|2401.62|2414.94|2401.94|2414.62|2401.62|25
1623532830000|2021-06-12 21:20:30|2414.64|2401.64|2413.96|2400.96|2414.64|2401.64|2413.8|2400.8|30
1623532840000|2021-06-12 21:20:40|2413.93|2400.93|2414.09|2401.09|2414.1|2401.1|2413.87|2400.87|28
1623532850000|2021-06-12 21:20:50|2414.06|2401.06|2414.26|2401.26|2414.26|2401.26|2413.99|2400.99|18
1623532860000|2021-06-12 21:21:00|2414.24|2401.24|2415.4|2402.4|2415.4|2402.4|2414.17|2401.17|32
1623532870000|2021-06-12 21:21:10|2415.35|2402.35|2415.37|2402.37|2415.41|2402.41|2415.35|2402.35|26
1623532880000|2021-06-12 21:21:20|2415.36|2402.36|2415.24|2402.24|2415.4|2402.4|2415.19|2402.19|21
1623532890000|2021-06-12 21:21:30|2415.21|2402.21|2414.06|2401.06|2415.24|2402.24|2414.06|2401.06|28
1623532900000|2021-06-12 21:21:40|2414.11|2401.11|2414.26|2401.26|2414.35|2401.35|2414.07|2401.07|21
1623532910000|2021-06-12 21:21:50|2414.19|2401.19|2414.21|2401.21|2414.21|2401.21|2414.06|2401.06|19
1623532920000|2021-06-12 21:22:00|2414.09|2401.09|2413.7|2400.7|2414.19|2401.19|2413.61|2400.61|26
1623532930000|2021-06-12 21:22:10|2413.72|2400.72|2413.67|2400.67|2413.72|2400.72|2413.26|2400.26|27
1623532940000|2021-06-12 21:22:20|2413.68|2400.68|2413.57|2400.57|2413.68|2400.68|2412.86|2399.86|26
1623532950000|2021-06-12 21:22:30|2413.74|2400.74|2413.88|2400.88|2413.92|2400.92|2413.73|2400.73|25
1623532960000|2021-06-12 21:22:40|2413.9|2400.9|2414.22|2401.22|2414.22|2401.22|2413.9|2400.9|25
1623532970000|2021-06-12 21:22:50|2414.24|2401.24|2414.37|2401.37|2414.56|2401.56|2414.24|2401.24|21
1623532980000|2021-06-12 21:23:00|2414.29|2401.29|2413.58|2400.58|2414.48|2401.48|2413.54|2400.54|34
1623532990000|2021-06-12 21:23:10|2413.54|2400.54|2413.82|2400.82|2413.82|2400.82|2413.53|2400.53|26
1623533000000|2021-06-12 21:23:20|2413.83|2400.83|2414.03|2401.03|2414.05|2401.05|2413.83|2400.83|29
1623533010000|2021-06-12 21:23:30|2413.92|2400.92|2414.19|2401.19|2414.19|2401.19|2413.91|2400.91|24
1623533020000|2021-06-12 21:23:40|2414.23|2401.23|2414.31|2401.31|2414.32|2401.32|2414.15|2401.15|17
1623533030000|2021-06-12 21:23:50|2414.36|2401.36|2414.53|2401.53|2414.66|2401.66|2414.36|2401.36|26
1623533040000|2021-06-12 21:24:00|2414.58|2401.58|2414.71|2401.71|2414.71|2401.71|2414.58|2401.58|32
1623533050000|2021-06-12 21:24:10|2414.7|2401.7|2415.02|2402.02|2415.02|2402.02|2414.7|2401.7|22
1623533060000|2021-06-12 21:24:20|2415|2402|2415.22|2402.22|2415.22|2402.22|2414.97|2401.97|25
1623533070000|2021-06-12 21:24:30|2415.23|2402.23|2415.32|2402.32|2415.36|2402.36|2415.19|2402.19|25
1623533080000|2021-06-12 21:24:40|2415.31|2402.31|2415.72|2402.72|2415.75|2402.75|2415.31|2402.31|28
1623533090000|2021-06-12 21:24:50|2415.71|2402.71|2415.87|2402.87|2415.87|2402.87|2415.6|2402.6|20
1623533100000|2021-06-12 21:25:00|2415.8|2402.8|2416.21|2403.21|2416.23|2403.23|2415.8|2402.8|32
1623533110000|2021-06-12 21:25:10|2416.22|2403.22|2416.62|2403.62|2416.66|2403.66|2416.17|2403.17|30
1623533120000|2021-06-12 21:25:20|2416.66|2403.66|2416.73|2403.73|2416.79|2403.79|2416.43|2403.43|28
1623533130000|2021-06-12 21:25:30|2416.79|2403.79|2417.7|2404.7|2417.7|2404.7|2416.73|2403.73|23
1623533140000|2021-06-12 21:25:40|2417.72|2404.72|2417.71|2404.71|2417.73|2404.73|2417.61|2404.61|33
1623533150000|2021-06-12 21:25:50|2417.73|2404.73|2417.66|2404.66|2417.75|2404.75|2417.64|2404.64|34
1623533160000|2021-06-12 21:26:00|2417.7|2404.7|2418.05|2405.05|2418.05|2405.05|2417.66|2404.66|25
1623533170000|2021-06-12 21:26:10|2418.04|2405.04|2418.01|2405.01|2418.06|2405.06|2417.97|2404.97|21
1623533180000|2021-06-12 21:26:20|2418|2405|2418.01|2405.01|2418.01|2405.01|2417.91|2404.91|18
1623533190000|2021-06-12 21:26:30|2418.07|2405.07|2418.05|2405.05|2418.07|2405.07|2418.04|2405.04|11
1623533200000|2021-06-12 21:26:40|2418.04|2405.04|2416.5|2403.5|2418.04|2405.04|2416.47|2403.47|25
1623533210000|2021-06-12 21:26:50|2416.46|2403.46|2415.93|2402.93|2416.46|2403.46|2415.93|2402.93|32
1623533220000|2021-06-12 21:27:00|2415.85|2402.85|2414.8|2401.8|2415.91|2402.91|2414.78|2401.78|32
1623533230000|2021-06-12 21:27:10|2414.65|2401.65|2414.74|2401.74|2414.88|2401.88|2414.61|2401.61|27
1623533240000|2021-06-12 21:27:20|2414.69|2401.69|2414.46|2401.46|2414.82|2401.82|2414.33|2401.33|23
1623533250000|2021-06-12 21:27:30|2414.4|2401.4|2414.17|2401.17|2414.4|2401.4|2414.17|2401.17|18
1623533260000|2021-06-12 21:27:40|2414.18|2401.18|2415.26|2402.26|2415.28|2402.28|2414.18|2401.18|26
1623533270000|2021-06-12 21:27:50|2414.95|2401.95|2414.14|2401.14|2415.18|2402.18|2414.14|2401.14|27
1623533280000|2021-06-12 21:28:00|2414|2401|2413.96|2400.96|2414.15|2401.15|2413.86|2400.86|29
1623533290000|2021-06-12 21:28:10|2413.97|2400.97|2414.38|2401.38|2414.39|2401.39|2413.95|2400.95|31
1623533300000|2021-06-12 21:28:20|2414.39|2401.39|2414.09|2401.09|2414.42|2401.42|2414.08|2401.08|28
1623533310000|2021-06-12 21:28:30|2414.1|2401.1|2414.37|2401.37|2414.44|2401.44|2414.05|2401.05|33
1623533320000|2021-06-12 21:28:40|2414.38|2401.38|2414.41|2401.41|2414.43|2401.43|2414.35|2401.35|11
1623533330000|2021-06-12 21:28:50|2414.42|2401.42|2414.45|2401.45|2414.49|2401.49|2414.41|2401.41|16
1623533340000|2021-06-12 21:29:00|2414.5|2401.5|2415.04|2402.04|2415.06|2402.06|2414.5|2401.5|26
1623533350000|2021-06-12 21:29:10|2415.05|2402.05|2415.1|2402.1|2415.11|2402.11|2415|2402|17
1623533360000|2021-06-12 21:29:20|2415.22|2402.22|2416.29|2403.29|2416.3|2403.3|2415.22|2402.22|29
1623533370000|2021-06-12 21:29:30|2416.3|2403.3|2416.56|2403.56|2416.66|2403.66|2416.3|2403.3|17
1623533380000|2021-06-12 21:29:40|2416.55|2403.55|2416.85|2403.85|2416.88|2403.88|2416.55|2403.55|7
1623533390000|2021-06-12 21:29:50|2416.89|2403.89|2416.79|2403.79|2416.89|2403.89|2416.79|2403.79|9
1623533400000|2021-06-12 21:30:00|2416.82|2403.82|2417.2|2404.2|2417.2|2404.2|2416.78|2403.78|22
1623533410000|2021-06-12 21:30:10|2417.21|2404.21|2417.46|2404.46|2417.46|2404.46|2417.2|2404.2|22
1623533420000|2021-06-12 21:30:20|2417.4|2404.4|2417.49|2404.49|2417.49|2404.49|2417.4|2404.4|3
1623533430000|2021-06-12 21:30:30|2417.51|2404.51|2417.6|2404.6|2417.6|2404.6|2417.51|2404.51|4
1623533440000|2021-06-12 21:30:40|2417.61|2404.61|2417.87|2404.87|2417.94|2404.94|2417.59|2404.59|6
1623533450000|2021-06-12 21:30:50|2417.91|2404.91|2417.94|2404.94|2417.94|2404.94|2417.9|2404.9|8
1623533460000|2021-06-12 21:31:00|2417.93|2404.93|2418.02|2405.02|2418.09|2405.09|2417.91|2404.91|16
1623533470000|2021-06-12 21:31:10|2418.07|2405.07|2418.11|2405.11|2418.13|2405.13|2418.02|2405.02|17
1623533480000|2021-06-12 21:31:20|2418.1|2405.1|2418.1|2405.1|2418.1|2405.1|2418.05|2405.05|13
1623533490000|2021-06-12 21:31:30|2418.09|2405.09|2418.05|2405.05|2418.1|2405.1|2417.78|2404.78|9
1623533500000|2021-06-12 21:31:40|2418.03|2405.03|2418.01|2405.01|2418.06|2405.06|2418|2405|6
1623533510000|2021-06-12 21:31:50|2418.05|2405.05|2418.13|2405.13|2418.16|2405.16|2418.05|2405.05|12
1623533520000|2021-06-12 21:32:00|2418.11|2405.11|2418.26|2405.26|2418.26|2405.26|2418.11|2405.11|6
1623533530000|2021-06-12 21:32:10|2418.3|2405.3|2418.29|2405.29|2418.4|2405.4|2418.26|2405.26|15
1623533540000|2021-06-12 21:32:20|2418.38|2405.38|2415.7|2402.7|2418.38|2405.38|2415.7|2402.7|31
1623533550000|2021-06-12 21:32:30|2415.66|2402.66|2414.97|2401.97|2415.66|2402.66|2414.97|2401.97|27
1623533560000|2021-06-12 21:32:40|2414.96|2401.96|2414.78|2401.78|2414.96|2401.96|2414.61|2401.61|24
1623533570000|2021-06-12 21:32:50|2414.04|2401.04|2413.84|2400.84|2414.12|2401.12|2413.7|2400.7|25
1623533580000|2021-06-12 21:33:00|2413.83|2400.83|2412.5|2399.5|2413.83|2400.83|2412.49|2399.49|32
1623533590000|2021-06-12 21:33:10|2412.49|2399.49|2412.09|2399.09|2412.49|2399.49|2411.86|2398.86|29
1623533600000|2021-06-12 21:33:20|2412.02|2399.02|2413.23|2400.23|2413.23|2400.23|2412.02|2399.02|32
1623533610000|2021-06-12 21:33:30|2413.26|2400.26|2413.82|2400.82|2413.89|2400.89|2413.26|2400.26|33
1623533620000|2021-06-12 21:33:40|2413.88|2400.88|2413.97|2400.97|2413.97|2400.97|2413.78|2400.78|22
1623533630000|2021-06-12 21:33:50|2413.99|2400.99|2414.46|2401.46|2414.48|2401.48|2413.99|2400.99|22
1623533640000|2021-06-12 21:34:00|2414.47|2401.47|2414.63|2401.63|2414.63|2401.63|2414.45|2401.45|19
1623533650000|2021-06-12 21:34:10|2414.64|2401.64|2413.92|2400.92|2414.82|2401.82|2413.91|2400.91|20
1623533660000|2021-06-12 21:34:20|2413.93|2400.93|2413.79|2400.79|2413.96|2400.96|2413.77|2400.77|13
1623533670000|2021-06-12 21:34:30|2413.76|2400.76|2413.01|2400.01|2413.76|2400.76|2413.01|2400.01|28
1623533680000|2021-06-12 21:34:40|2413|2400|2412.76|2399.76|2413.07|2400.07|2412.74|2399.74|29
1623533690000|2021-06-12 21:34:50|2412.8|2399.8|2412.57|2399.57|2412.84|2399.84|2412.53|2399.53|21
1623533700000|2021-06-12 21:35:00|2412.48|2399.48|2412.5|2399.5|2412.61|2399.61|2412.46|2399.46|13
1623533710000|2021-06-12 21:35:10|2412.46|2399.46|2412.46|2399.46|2412.5|2399.5|2412.45|2399.45|7
1623533720000|2021-06-12 21:35:20|2412.45|2399.45|2412.51|2399.51|2412.57|2399.57|2412.45|2399.45|7
1623533730000|2021-06-12 21:35:30|2412.57|2399.57|2412.54|2399.54|2412.58|2399.58|2412.53|2399.53|17
1623533740000|2021-06-12 21:35:40|2412.55|2399.55|2412.53|2399.53|2412.59|2399.59|2412.51|2399.51|16
1623533750000|2021-06-12 21:35:50|2412.57|2399.57|2412.6|2399.6|2412.61|2399.61|2412.57|2399.57|3
1623533760000|2021-06-12 21:36:00|2412.58|2399.58|2412.47|2399.47|2412.59|2399.59|2412.47|2399.47|6
1623533770000|2021-06-12 21:36:10|2412.41|2399.41|2412.12|2399.12|2412.46|2399.46|2412.12|2399.12|16
1623533780000|2021-06-12 21:36:20|2412.13|2399.13|2412.01|2399.01|2412.18|2399.18|2411.96|2398.96|18
1623533790000|2021-06-12 21:36:30|2412|2399|2411.89|2398.89|2412.01|2399.01|2411.88|2398.88|15
1623533800000|2021-06-12 21:36:40|2411.88|2398.88|2411.66|2398.66|2411.9|2398.9|2411.66|2398.66|8
1623533810000|2021-06-12 21:36:50|2411.56|2398.56|2410.88|2397.88|2411.56|2398.56|2410.88|2397.88|24
1623533820000|2021-06-12 21:37:00|2410.89|2397.89|2410.55|2397.55|2410.9|2397.9|2410.55|2397.55|17
1623533830000|2021-06-12 21:37:10|2410.54|2397.54|2410.45|2397.45|2410.63|2397.63|2410.44|2397.44|20
1623533840000|2021-06-12 21:37:20|2410.43|2397.43|2410.35|2397.35|2410.43|2397.43|2410.32|2397.32|18
1623533850000|2021-06-12 21:37:30|2410.33|2397.33|2410|2397|2410.38|2397.38|2409.95|2396.95|21
1623533860000|2021-06-12 21:37:40|2409.99|2396.99|2409.94|2396.94|2409.99|2396.99|2409.93|2396.93|14
1623533870000|2021-06-12 21:37:50|2409.98|2396.98|2409.31|2396.31|2409.98|2396.98|2409.31|2396.31|21
1623533880000|2021-06-12 21:38:00|2409.3|2396.3|2408.99|2395.99|2409.34|2396.34|2408.99|2395.99|16
1623533890000|2021-06-12 21:38:10|2409.01|2396.01|2408.08|2395.08|2409.01|2396.01|2408.04|2395.04|32
1623533900000|2021-06-12 21:38:20|2407.98|2394.98|2407.74|2394.74|2407.98|2394.98|2407.71|2394.71|22
1623533910000|2021-06-12 21:38:30|2407.71|2394.71|2407.64|2394.64|2407.75|2394.75|2407.45|2394.45|30
1623533920000|2021-06-12 21:38:40|2407.62|2394.62|2407.24|2394.24|2407.62|2394.62|2407.24|2394.24|25
1623533930000|2021-06-12 21:38:50|2407.26|2394.26|2406.9|2393.9|2407.26|2394.26|2406.89|2393.89|25
1623533940000|2021-06-12 21:39:00|2406.89|2393.89|2409.38|2396.38|2409.5|2396.5|2406.8|2393.8|37
1623533950000|2021-06-12 21:39:10|2409.42|2396.42|2408.61|2395.61|2409.42|2396.42|2408.61|2395.61|30
1623533960000|2021-06-12 21:39:20|2408.67|2395.67|2408.55|2395.55|2408.67|2395.67|2408.5|2395.5|21
1623533970000|2021-06-12 21:39:30|2408.56|2395.56|2408.3|2395.3|2408.7|2395.7|2408.3|2395.3|27
1623533980000|2021-06-12 21:39:40|2408.31|2395.31|2408.26|2395.26|2408.31|2395.31|2408.24|2395.24|22
1623533990000|2021-06-12 21:39:50|2408.24|2395.24|2407.39|2394.39|2408.25|2395.25|2407.39|2394.39|28
1623534000000|2021-06-12 21:40:00|2407.35|2394.35|2405.58|2392.58|2407.35|2394.35|2405.56|2392.56|26
1623534010000|2021-06-12 21:40:10|2405.6|2392.6|2404.16|2391.16|2405.61|2392.61|2404.12|2391.12|29
1623534020000|2021-06-12 21:40:20|2404.34|2391.34|2402.35|2389.35|2404.34|2391.34|2402.35|2389.35|26
1623534030000|2021-06-12 21:40:30|2402.02|2389.02|2402.71|2389.71|2402.71|2389.71|2401.93|2388.93|30
1623534040000|2021-06-12 21:40:40|2402.72|2389.72|2405.56|2392.56|2405.56|2392.56|2402.68|2389.68|30
1623534050000|2021-06-12 21:40:50|2405.58|2392.58|2406.7|2393.7|2406.79|2393.79|2405.56|2392.56|25
1623534060000|2021-06-12 21:41:00|2406.46|2393.46|2406.63|2393.63|2406.71|2393.71|2406.41|2393.41|22
1623534070000|2021-06-12 21:41:10|2406.69|2393.69|2405.78|2392.78|2406.72|2393.72|2405.78|2392.78|34
1623534080000|2021-06-12 21:41:20|2405.76|2392.76|2405.16|2392.16|2405.76|2392.76|2405.16|2392.16|30
1623534090000|2021-06-12 21:41:30|2405.14|2392.14|2405.38|2392.38|2405.41|2392.41|2405.14|2392.14|28
1623534100000|2021-06-12 21:41:40|2405.39|2392.39|2405.04|2392.04|2405.4|2392.4|2405.01|2392.01|26
1623534110000|2021-06-12 21:41:50|2404.98|2391.98|2404.97|2391.97|2404.99|2391.99|2404.94|2391.94|15
1623534120000|2021-06-12 21:42:00|2404.98|2391.98|2404.98|2391.98|2405.01|2392.01|2404.95|2391.95|17
1623534130000|2021-06-12 21:42:10|2404.99|2391.99|2404.91|2391.91|2405|2392|2404.76|2391.76|22
1623534140000|2021-06-12 21:42:20|2404.94|2391.94|2404.8|2391.8|2404.94|2391.94|2404.8|2391.8|9
1623534150000|2021-06-12 21:42:30|2404.79|2391.79|2404.72|2391.72|2404.79|2391.79|2404.72|2391.72|10
1623534160000|2021-06-12 21:42:40|2404.7|2391.7|2404.76|2391.76|2404.78|2391.78|2404.68|2391.68|15
1623534170000|2021-06-12 21:42:50|2404.74|2391.74|2404.74|2391.74|2404.75|2391.75|2404.69|2391.69|22
1623534180000|2021-06-12 21:43:00|2404.73|2391.73|2402.32|2389.32|2404.73|2391.73|2402.32|2389.32|24
1623534190000|2021-06-12 21:43:10|2402.31|2389.31|2402.15|2389.15|2402.32|2389.32|2400.12|2387.12|37
1623534200000|2021-06-12 21:43:20|2402.12|2389.12|2406.86|2393.86|2406.86|2393.86|2402.12|2389.12|40
1623534210000|2021-06-12 21:43:30|2407.06|2394.06|2408.37|2395.37|2408.42|2395.42|2406.78|2393.78|34
1623534220000|2021-06-12 21:43:40|2408.58|2395.58|2408.82|2395.82|2408.84|2395.84|2408.58|2395.58|29
1623534230000|2021-06-12 21:43:50|2408.81|2395.81|2411.42|2398.42|2411.53|2398.53|2408.8|2395.8|33
1623534240000|2021-06-12 21:44:00|2411.4|2398.4|2408.54|2395.54|2411.42|2398.42|2408.06|2395.06|34
1623534250000|2021-06-12 21:44:10|2408.71|2395.71|2409.22|2396.22|2410.53|2397.53|2408.71|2395.71|35
1623534260000|2021-06-12 21:44:20|2409.19|2396.19|2407.81|2394.81|2409.19|2396.19|2407.62|2394.62|27
1623534270000|2021-06-12 21:44:30|2407.82|2394.82|2408.19|2395.19|2408.22|2395.22|2407.55|2394.55|28
1623534280000|2021-06-12 21:44:40|2408.49|2395.49|2408.87|2395.87|2410.59|2397.59|2408.49|2395.49|34
1623534290000|2021-06-12 21:44:50|2408.69|2395.69|2407.58|2394.58|2408.69|2395.69|2406.73|2393.73|34
1623534300000|2021-06-12 21:45:00|2407.57|2394.57|2404.22|2391.22|2407.82|2394.82|2403.78|2390.78|36
1623534310000|2021-06-12 21:45:10|2404.08|2391.08|2406.33|2393.33|2406.33|2393.33|2404.08|2391.08|28
1623534320000|2021-06-12 21:45:20|2406.34|2393.34|2407.49|2394.49|2407.49|2394.49|2406.18|2393.18|35
1623534330000|2021-06-12 21:45:30|2407.53|2394.53|2405.15|2392.15|2408.28|2395.28|2405.08|2392.08|38
1623534340000|2021-06-12 21:45:40|2405.28|2392.28|2407.83|2394.83|2407.83|2394.83|2405.28|2392.28|34
1623534350000|2021-06-12 21:45:50|2407.89|2394.89|2408.66|2395.66|2408.7|2395.7|2407.68|2394.68|36
1623534360000|2021-06-12 21:46:00|2408.61|2395.61|2409.18|2396.18|2409.21|2396.21|2408.59|2395.59|29
1623534370000|2021-06-12 21:46:10|2409.21|2396.21|2406.96|2393.96|2409.21|2396.21|2406.69|2393.69|37
1623534380000|2021-06-12 21:46:20|2406.95|2393.95|2408.74|2395.74|2408.76|2395.76|2406.95|2393.95|34
1623534390000|2021-06-12 21:46:30|2408.76|2395.76|2408.21|2395.21|2408.83|2395.83|2407.94|2394.94|26
1623534400000|2021-06-12 21:46:40|2408.24|2395.24|2409.62|2396.62|2409.64|2396.64|2408.22|2395.22|33
1623534410000|2021-06-12 21:46:50|2409.64|2396.64|2409.5|2396.5|2409.82|2396.82|2409.5|2396.5|30
1623534420000|2021-06-12 21:47:00|2409.52|2396.52|2410.41|2397.41|2410.41|2397.41|2409.52|2396.52|30
1623534430000|2021-06-12 21:47:10|2410.47|2397.47|2409.21|2396.21|2410.48|2397.48|2409.21|2396.21|28
1623534440000|2021-06-12 21:47:20|2409.17|2396.17|2409.92|2396.92|2409.92|2396.92|2408.66|2395.66|31
1623534450000|2021-06-12 21:47:30|2409.93|2396.93|2410.77|2397.77|2410.83|2397.83|2409.93|2396.93|32
1623534460000|2021-06-12 21:47:40|2410.67|2397.67|2409.9|2396.9|2410.73|2397.73|2409.76|2396.76|26
1623534470000|2021-06-12 21:47:50|2409.85|2396.85|2410.23|2397.23|2410.4|2397.4|2409.5|2396.5|34
1623534480000|2021-06-12 21:48:00|2410.22|2397.22|2410.37|2397.37|2410.66|2397.66|2410.22|2397.22|28
1623534490000|2021-06-12 21:48:10|2410.19|2397.19|2408.7|2395.7|2410.19|2397.19|2408.32|2395.32|29
1623534500000|2021-06-12 21:48:20|2408.67|2395.67|2409.42|2396.42|2409.56|2396.56|2408.62|2395.62|28
1623534510000|2021-06-12 21:48:30|2409.39|2396.39|2409.96|2396.96|2410|2397|2409.34|2396.34|25
1623534520000|2021-06-12 21:48:40|2409.93|2396.93|2410.59|2397.59|2410.61|2397.61|2409.71|2396.71|22
1623534530000|2021-06-12 21:48:50|2410.6|2397.6|2411.36|2398.36|2411.38|2398.38|2410.47|2397.47|29
1623534540000|2021-06-12 21:49:00|2411.43|2398.43|2411.78|2398.78|2411.78|2398.78|2411.28|2398.28|26
1623534550000|2021-06-12 21:49:10|2411.74|2398.74|2408.98|2395.98|2412.41|2399.41|2408.95|2395.95|31
1623534560000|2021-06-12 21:49:20|2408.89|2395.89|2409.64|2396.64|2409.64|2396.64|2408.89|2395.89|33
1623534570000|2021-06-12 21:49:30|2409.65|2396.65|2410.21|2397.21|2410.21|2397.21|2409.65|2396.65|27
1623534580000|2021-06-12 21:49:40|2410.19|2397.19|2410.95|2397.95|2410.95|2397.95|2410.12|2397.12|27
1623534590000|2021-06-12 21:49:50|2411.06|2398.06|2411.95|2398.95|2411.95|2398.95|2411.05|2398.05|31
1623534600000|2021-06-12 21:50:00|2412|2399|2412.07|2399.07|2412.09|2399.09|2412|2399|7
1623534610000|2021-06-12 21:50:10|2412.1|2399.1|2410.49|2397.49|2412.12|2399.12|2410.49|2397.49|29
1623534620000|2021-06-12 21:50:20|2410.75|2397.75|2409.37|2396.37|2410.75|2397.75|2409.26|2396.26|34
1623534630000|2021-06-12 21:50:30|2409.32|2396.32|2411.12|2398.12|2411.12|2398.12|2409.19|2396.19|34
1623534640000|2021-06-12 21:50:40|2411.24|2398.24|2411.18|2398.18|2411.8|2398.8|2411.14|2398.14|33
1623534650000|2021-06-12 21:50:50|2411.15|2398.15|2410.89|2397.89|2411.15|2398.15|2410.76|2397.76|21
1623534660000|2021-06-12 21:51:00|2410.84|2397.84|2412.61|2399.61|2413.48|2400.48|2410.84|2397.84|31
1623534670000|2021-06-12 21:51:10|2412.58|2399.58|2412.63|2399.63|2413.29|2400.29|2412.49|2399.49|29
1623534680000|2021-06-12 21:51:20|2412.53|2399.53|2412.37|2399.37|2412.53|2399.53|2412.31|2399.31|22
1623534690000|2021-06-12 21:51:30|2412.45|2399.45|2412.42|2399.42|2412.5|2399.5|2412.34|2399.34|11
1623534700000|2021-06-12 21:51:40|2412.44|2399.44|2412.01|2399.01|2412.44|2399.44|2411.98|2398.98|23
1623534710000|2021-06-12 21:51:50|2412.03|2399.03|2412.37|2399.37|2412.37|2399.37|2412.01|2399.01|17
1623534720000|2021-06-12 21:52:00|2412.4|2399.4|2413.5|2400.5|2413.51|2400.51|2412.38|2399.38|31
1623534730000|2021-06-12 21:52:10|2413.47|2400.47|2413.5|2400.5|2413.58|2400.58|2413.42|2400.42|20
1623534740000|2021-06-12 21:52:20|2413.49|2400.49|2413.45|2400.45|2413.64|2400.64|2413.42|2400.42|24
1623534750000|2021-06-12 21:52:30|2413.44|2400.44|2413.83|2400.83|2413.83|2400.83|2413.43|2400.43|21
1623534760000|2021-06-12 21:52:40|2413.82|2400.82|2414.55|2401.55|2414.61|2401.61|2413.82|2400.82|19
1623534770000|2021-06-12 21:52:50|2414.61|2401.61|2414.62|2401.62|2414.75|2401.75|2414.53|2401.53|25
1623534780000|2021-06-12 21:53:00|2414.63|2401.63|2414.67|2401.67|2414.67|2401.67|2414.62|2401.62|10
1623534790000|2021-06-12 21:53:10|2414.68|2401.68|2412.13|2399.13|2414.68|2401.68|2412.13|2399.13|32
1623534800000|2021-06-12 21:53:20|2411.85|2398.85|2414.25|2401.25|2414.25|2401.25|2411.31|2398.31|36
1623534810000|2021-06-12 21:53:30|2414.24|2401.24|2414.04|2401.04|2414.61|2401.61|2413.76|2400.76|32
1623534820000|2021-06-12 21:53:40|2414.06|2401.06|2412.93|2399.93|2414.33|2401.33|2412.77|2399.77|36
1623534830000|2021-06-12 21:53:50|2412.96|2399.96|2413.46|2400.46|2413.49|2400.49|2412.84|2399.84|27
1623534840000|2021-06-12 21:54:00|2413.48|2400.48|2414.14|2401.14|2414.25|2401.25|2413.45|2400.45|28
1623534850000|2021-06-12 21:54:10|2414.15|2401.15|2414.18|2401.18|2414.26|2401.26|2414.15|2401.15|20
1623534860000|2021-06-12 21:54:20|2414.19|2401.19|2414.58|2401.58|2414.67|2401.67|2414.18|2401.18|20
1623534870000|2021-06-12 21:54:30|2414.71|2401.71|2412.88|2399.88|2415.09|2402.09|2412.76|2399.76|33
1623534880000|2021-06-12 21:54:40|2412.85|2399.85|2413.52|2400.52|2413.52|2400.52|2412.75|2399.75|28
1623534890000|2021-06-12 21:54:50|2413.59|2400.59|2413.95|2400.95|2413.96|2400.96|2413.59|2400.59|25
1623534900000|2021-06-12 21:55:00|2413.94|2400.94|2411.22|2398.22|2414.16|2401.16|2410.39|2397.39|37
1623534910000|2021-06-12 21:55:10|2411.24|2398.24|2412.15|2399.15|2412.15|2399.15|2411.24|2398.24|30
1623534920000|2021-06-12 21:55:20|2412.14|2399.14|2412.75|2399.75|2412.75|2399.75|2412.1|2399.1|24
1623534930000|2021-06-12 21:55:30|2412.83|2399.83|2413.8|2400.8|2413.89|2400.89|2412.83|2399.83|26
1623534940000|2021-06-12 21:55:40|2413.84|2400.84|2414.16|2401.16|2414.2|2401.2|2413.54|2400.54|25
1623534950000|2021-06-12 21:55:50|2414.11|2401.11|2413.11|2400.11|2414.11|2401.11|2412.98|2399.98|27
1623534960000|2021-06-12 21:56:00|2413.09|2400.09|2414.58|2401.58|2414.58|2401.58|2413.09|2400.09|28
1623534970000|2021-06-12 21:56:10|2414.57|2401.57|2414.45|2401.45|2414.57|2401.57|2414.4|2401.4|12
1623534980000|2021-06-12 21:56:20|2414.46|2401.46|2412.79|2399.79|2414.46|2401.46|2412.79|2399.79|22
1623534990000|2021-06-12 21:56:30|2412.74|2399.74|2412.53|2399.53|2412.96|2399.96|2412.53|2399.53|28
1623535000000|2021-06-12 21:56:40|2412.43|2399.43|2413.52|2400.52|2413.52|2400.52|2412.41|2399.41|16
1623535010000|2021-06-12 21:56:50|2413.41|2400.41|2413.52|2400.52|2413.54|2400.54|2413.34|2400.34|23
1623535020000|2021-06-12 21:57:00|2413.54|2400.54|2412.31|2399.31|2413.63|2400.63|2412.3|2399.3|29
1623535030000|2021-06-12 21:57:10|2412.35|2399.35|2411.27|2398.27|2412.5|2399.5|2411.27|2398.27|25
1623535040000|2021-06-12 21:57:20|2411.19|2398.19|2411.03|2398.03|2411.51|2398.51|2410.69|2397.69|34
1623535050000|2021-06-12 21:57:30|2410.86|2397.86|2411.48|2398.48|2411.5|2398.5|2410.83|2397.83|29
1623535060000|2021-06-12 21:57:40|2411.67|2398.67|2412.58|2399.58|2412.58|2399.58|2411.62|2398.62|29
1623535070000|2021-06-12 21:57:50|2412.6|2399.6|2412.58|2399.58|2412.63|2399.63|2412.51|2399.51|17
1623535080000|2021-06-12 21:58:00|2412.47|2399.47|2413.29|2400.29|2413.38|2400.38|2412.47|2399.47|25
1623535090000|2021-06-12 21:58:10|2413.27|2400.27|2413.3|2400.3|2413.34|2400.34|2413.18|2400.18|22
1623535100000|2021-06-12 21:58:20|2413.31|2400.31|2413.44|2400.44|2413.44|2400.44|2413.13|2400.13|12
1623535110000|2021-06-12 21:58:30|2413.41|2400.41|2413.15|2400.15|2413.54|2400.54|2413.15|2400.15|13
1623535120000|2021-06-12 21:58:40|2413.16|2400.16|2412.78|2399.78|2413.16|2400.16|2412.78|2399.78|17
1623535130000|2021-06-12 21:58:50|2412.8|2399.8|2411.94|2398.94|2412.85|2399.85|2411.9|2398.9|31
1623535140000|2021-06-12 21:59:00|2411.86|2398.86|2412.35|2399.35|2412.47|2399.47|2411.67|2398.67|35
1623535150000|2021-06-12 21:59:10|2412.43|2399.43|2413.51|2400.51|2413.78|2400.78|2412.36|2399.36|35
1623535160000|2021-06-12 21:59:20|2413.5|2400.5|2413.57|2400.57|2413.64|2400.64|2413.47|2400.47|22
1623535170000|2021-06-12 21:59:30|2413.58|2400.58|2413.4|2400.4|2413.64|2400.64|2413.26|2400.26|27
1623535180000|2021-06-12 21:59:40|2413.49|2400.49|2411.84|2398.84|2413.51|2400.51|2411.84|2398.84|28
1623535190000|2021-06-12 21:59:50|2411.82|2398.82|2411.09|2398.09|2411.96|2398.96|2411.08|2398.08|22
1623535200000|2021-06-12 22:00:00|2411.08|2398.08|2413.5|2400.5|2413.5|2400.5|2410.95|2397.95|35
1623535210000|2021-06-12 22:00:10|2413.58|2400.58|2414.29|2401.29|2414.29|2401.29|2413.58|2400.58|23
1623535220000|2021-06-12 22:00:20|2414.35|2401.35|2414.04|2401.04|2414.39|2401.39|2414.04|2401.04|25
1623535230000|2021-06-12 22:00:30|2414.02|2401.02|2414.8|2401.8|2414.8|2401.8|2414.02|2401.02|23
1623535240000|2021-06-12 22:00:40|2414.91|2401.91|2415.03|2402.03|2415.08|2402.08|2414.8|2401.8|27
1623535250000|2021-06-12 22:00:50|2415.05|2402.05|2415.15|2402.15|2415.19|2402.19|2415.01|2402.01|22
1623535260000|2021-06-12 22:01:00|2415.16|2402.16|2415.45|2402.45|2415.45|2402.45|2415.14|2402.14|24
1623535270000|2021-06-12 22:01:10|2415.44|2402.44|2415.96|2402.96|2415.96|2402.96|2415.44|2402.44|22
1623535280000|2021-06-12 22:01:20|2415.97|2402.97|2417.36|2404.36|2417.36|2404.36|2415.95|2402.95|27
1623535290000|2021-06-12 22:01:30|2417.38|2404.38|2414.95|2401.95|2417.42|2404.42|2414.95|2401.95|32
1623535300000|2021-06-12 22:01:40|2414.93|2401.93|2414.95|2401.95|2415.02|2402.02|2414.68|2401.68|36
1623535310000|2021-06-12 22:01:50|2414.93|2401.93|2415.61|2402.61|2415.69|2402.69|2414.91|2401.91|30
1623535320000|2021-06-12 22:02:00|2415.66|2402.66|2415.97|2402.97|2416|2403|2415.56|2402.56|25
1623535330000|2021-06-12 22:02:10|2416.03|2403.03|2416.77|2403.77|2416.77|2403.77|2416.02|2403.02|31
1623535340000|2021-06-12 22:02:20|2416.9|2403.9|2417.23|2404.23|2417.27|2404.27|2416.87|2403.87|24
1623535350000|2021-06-12 22:02:30|2417.28|2404.28|2417.44|2404.44|2417.44|2404.44|2417.28|2404.28|18
1623535360000|2021-06-12 22:02:40|2417.47|2404.47|2417.49|2404.49|2417.56|2404.56|2417.45|2404.45|20
1623535370000|2021-06-12 22:02:50|2417.48|2404.48|2418.06|2405.06|2418.06|2405.06|2417.47|2404.47|20
1623535380000|2021-06-12 22:03:00|2418.15|2405.15|2418.17|2405.17|2418.19|2405.19|2418.06|2405.06|20
1623535390000|2021-06-12 22:03:10|2418.18|2405.18|2418.06|2405.06|2418.23|2405.23|2417.91|2404.91|29
1623535400000|2021-06-12 22:03:20|2418.08|2405.08|2417.98|2404.98|2418.1|2405.1|2417.88|2404.88|19
1623535410000|2021-06-12 22:03:30|2417.96|2404.96|2416.77|2403.77|2417.96|2404.96|2416.64|2403.64|21
1623535420000|2021-06-12 22:03:40|2416.75|2403.75|2417.28|2404.28|2417.36|2404.36|2416.75|2403.75|29
1623535430000|2021-06-12 22:03:50|2417.27|2404.27|2417.75|2404.75|2417.76|2404.76|2417.24|2404.24|24
1623535440000|2021-06-12 22:04:00|2417.76|2404.76|2417.98|2404.98|2418.02|2405.02|2417.76|2404.76|11
1623535450000|2021-06-12 22:04:10|2418.02|2405.02|2418.37|2405.37|2418.37|2405.37|2417.96|2404.96|15
1623535460000|2021-06-12 22:04:20|2418.35|2405.35|2418.39|2405.39|2418.39|2405.39|2418.3|2405.3|8
1623535470000|2021-06-12 22:04:30|2418.41|2405.41|2418.41|2405.41|2418.42|2405.42|2418.41|2405.41|3
1623535480000|2021-06-12 22:04:40|2418.42|2405.42|2418.43|2405.43|2418.43|2405.43|2418.39|2405.39|6
1623535490000|2021-06-12 22:04:50|2418.42|2405.42|2418.45|2405.45|2418.47|2405.47|2418.42|2405.42|4
1623535500000|2021-06-12 22:05:00|2418.47|2405.47|2418.48|2405.48|2418.51|2405.51|2418.45|2405.45|11
1623535510000|2021-06-12 22:05:10|2418.49|2405.49|2418.6|2405.6|2418.6|2405.6|2418.45|2405.45|9
1623535520000|2021-06-12 22:05:20|2418.61|2405.61|2418.71|2405.71|2418.71|2405.71|2418.6|2405.6|12
1623535530000|2021-06-12 22:05:30|2418.7|2405.7|2419.12|2406.12|2419.12|2406.12|2418.7|2405.7|3
1623535540000|2021-06-12 22:05:40|2419.36|2406.36|2419.33|2406.33|2419.43|2406.43|2419.33|2406.33|8
1623535550000|2021-06-12 22:05:50|2419.35|2406.35|2419.46|2406.46|2419.52|2406.52|2419.35|2406.35|18
1623535560000|2021-06-12 22:06:00|2419.49|2406.49|2419.65|2406.65|2419.65|2406.65|2419.45|2406.45|20
1623535570000|2021-06-12 22:06:10|2419.66|2406.66|2419.86|2406.86|2419.9|2406.9|2419.66|2406.66|14
1623535580000|2021-06-12 22:06:20|2419.88|2406.88|2419.62|2406.62|2419.91|2406.91|2419.5|2406.5|27
1623535590000|2021-06-12 22:06:30|2419.49|2406.49|2417.66|2404.66|2419.61|2406.61|2417.66|2404.66|26
1623535600000|2021-06-12 22:06:40|2417.61|2404.61|2418.74|2405.74|2418.74|2405.74|2416.71|2403.71|36
1623535610000|2021-06-12 22:06:50|2418.83|2405.83|2418.74|2405.74|2419.03|2406.03|2418.27|2405.27|31
1623535620000|2021-06-12 22:07:00|2418.71|2405.71|2418.44|2405.44|2419.36|2406.36|2418.37|2405.37|34
1623535630000|2021-06-12 22:07:10|2418.42|2405.42|2419.46|2406.46|2419.54|2406.54|2418.28|2405.28|35
1623535640000|2021-06-12 22:07:20|2419.45|2406.45|2420.17|2407.17|2420.17|2407.17|2419.01|2406.01|34
1623535650000|2021-06-12 22:07:30|2420.21|2407.21|2418.01|2405.01|2420.21|2407.21|2417.91|2404.91|35
1623535660000|2021-06-12 22:07:40|2417.98|2404.98|2417.85|2404.85|2418.01|2405.01|2416.42|2403.42|37
1623535670000|2021-06-12 22:07:50|2417.87|2404.87|2417.72|2404.72|2418.29|2405.29|2417.01|2404.01|36
1623535680000|2021-06-12 22:08:00|2417.91|2404.91|2418.17|2405.17|2418.35|2405.35|2417.91|2404.91|30
1623535690000|2021-06-12 22:08:10|2418.18|2405.18|2416.34|2403.34|2418.24|2405.24|2416.34|2403.34|34
1623535700000|2021-06-12 22:08:20|2416.37|2403.37|2417.63|2404.63|2418.8|2405.8|2416.26|2403.26|32
1623535710000|2021-06-12 22:08:30|2417.64|2404.64|2416.7|2403.7|2417.64|2404.64|2416.22|2403.22|32
1623535720000|2021-06-12 22:08:40|2416.71|2403.71|2416.48|2403.48|2416.77|2403.77|2415.96|2402.96|38
1623535730000|2021-06-12 22:08:50|2416.59|2403.59|2415.85|2402.85|2416.59|2403.59|2415.78|2402.78|37
1623535740000|2021-06-12 22:09:00|2415.82|2402.82|2417.13|2404.13|2417.29|2404.29|2415.82|2402.82|31
1623535750000|2021-06-12 22:09:10|2417.1|2404.1|2416.22|2403.22|2417.13|2404.13|2416.18|2403.18|24
1623535760000|2021-06-12 22:09:20|2416.24|2403.24|2416.75|2403.75|2416.77|2403.77|2416.22|2403.22|20
1623535770000|2021-06-12 22:09:30|2416.67|2403.67|2415.93|2402.93|2416.67|2403.67|2415.89|2402.89|31
1623535780000|2021-06-12 22:09:40|2415.85|2402.85|2415.65|2402.65|2415.85|2402.85|2415.55|2402.55|28
1623535790000|2021-06-12 22:09:50|2415.55|2402.55|2415.33|2402.33|2415.69|2402.69|2414.83|2401.83|37
1623535800000|2021-06-12 22:10:00|2415.36|2402.36|2415.5|2402.5|2415.5|2402.5|2415.1|2402.1|32
1623535810000|2021-06-12 22:10:10|2415.42|2402.42|2415.82|2402.82|2416.41|2403.41|2415.42|2402.42|37
1623535820000|2021-06-12 22:10:20|2415.83|2402.83|2415.72|2402.72|2415.83|2402.83|2415.63|2402.63|29
1623535830000|2021-06-12 22:10:30|2415.82|2402.82|2415.79|2402.79|2416.16|2403.16|2415.74|2402.74|27
1623535840000|2021-06-12 22:10:40|2415.81|2402.81|2415.92|2402.92|2416.08|2403.08|2415.81|2402.81|32
1623535850000|2021-06-12 22:10:50|2415.66|2402.66|2415.68|2402.68|2415.77|2402.77|2415.54|2402.54|36
1623535860000|2021-06-12 22:11:00|2415.69|2402.69|2414.71|2401.71|2415.72|2402.72|2414.71|2401.71|30
1623535870000|2021-06-12 22:11:10|2414.62|2401.62|2415.11|2402.11|2415.19|2402.19|2413.63|2400.63|37
1623535880000|2021-06-12 22:11:20|2415.3|2402.3|2415.75|2402.75|2415.85|2402.85|2415.3|2402.3|29
1623535890000|2021-06-12 22:11:30|2415.72|2402.72|2415.59|2402.59|2415.82|2402.82|2415.53|2402.53|30
1623535900000|2021-06-12 22:11:40|2415.54|2402.54|2417.32|2404.32|2417.32|2404.32|2415.41|2402.41|32
1623535910000|2021-06-12 22:11:50|2417.34|2404.34|2417.22|2404.22|2417.38|2404.38|2417.13|2404.13|24
1623535920000|2021-06-12 22:12:00|2417.14|2404.14|2416.19|2403.19|2417.14|2404.14|2415.9|2402.9|37
1623535930000|2021-06-12 22:12:10|2416.21|2403.21|2416.31|2403.31|2416.31|2403.31|2415.52|2402.52|29
1623535940000|2021-06-12 22:12:20|2416.28|2403.28|2414.66|2401.66|2416.59|2403.59|2414.6|2401.6|36
1623535950000|2021-06-12 22:12:30|2414.74|2401.74|2414.55|2401.55|2414.83|2401.83|2414.52|2401.52|31
1623535960000|2021-06-12 22:12:40|2414.57|2401.57|2413.1|2400.1|2415.03|2402.03|2412.99|2399.99|37
1623535970000|2021-06-12 22:12:50|2413.09|2400.09|2413.51|2400.51|2413.77|2400.77|2413.04|2400.04|28
1623535980000|2021-06-12 22:13:00|2413.55|2400.55|2413.24|2400.24|2413.56|2400.56|2413.22|2400.22|30
1623535990000|2021-06-12 22:13:10|2413.26|2400.26|2412.2|2399.2|2414.2|2401.2|2411.88|2398.88|39
1623536000000|2021-06-12 22:13:20|2412.46|2399.46|2412.66|2399.66|2412.66|2399.66|2412.38|2399.38|37
1623536010000|2021-06-12 22:13:30|2412.67|2399.67|2413.72|2400.72|2413.74|2400.74|2412.44|2399.44|34
1623536020000|2021-06-12 22:13:40|2413.64|2400.64|2413.82|2400.82|2413.9|2400.9|2413.61|2400.61|30
1623536030000|2021-06-12 22:13:50|2413.83|2400.83|2412.34|2399.34|2413.83|2400.83|2412.18|2399.18|36
1623536040000|2021-06-12 22:14:00|2412.4|2399.4|2412.49|2399.49|2412.73|2399.73|2412.34|2399.34|35
1623536050000|2021-06-12 22:14:10|2412.5|2399.5|2412.19|2399.19|2412.5|2399.5|2412.12|2399.12|26
1623536060000|2021-06-12 22:14:20|2412.24|2399.24|2412.04|2399.04|2412.25|2399.25|2411.81|2398.81|30
1623536070000|2021-06-12 22:14:30|2412.05|2399.05|2411.56|2398.56|2412.05|2399.05|2411.21|2398.21|30
1623536080000|2021-06-12 22:14:40|2411.49|2398.49|2411.43|2398.43|2411.94|2398.94|2411.43|2398.43|37
1623536090000|2021-06-12 22:14:50|2411.47|2398.47|2411.93|2398.93|2412.13|2399.13|2411.33|2398.33|34
1623536100000|2021-06-12 22:15:00|2412.11|2399.11|2412.7|2399.7|2412.7|2399.7|2411.98|2398.98|34
1623536110000|2021-06-12 22:15:10|2412.78|2399.78|2412.03|2399.03|2412.88|2399.88|2411.97|2398.97|33
1623536120000|2021-06-12 22:15:20|2412.02|2399.02|2411.99|2398.99|2412.15|2399.15|2411.86|2398.86|37
1623536130000|2021-06-12 22:15:30|2411.98|2398.98|2411.25|2398.25|2412.12|2399.12|2411.25|2398.25|35
1623536140000|2021-06-12 22:15:40|2411.35|2398.35|2411.09|2398.09|2411.36|2398.36|2410.88|2397.88|36
1623536150000|2021-06-12 22:15:50|2410.92|2397.92|2410.63|2397.63|2411.19|2398.19|2410.63|2397.63|26
1623536160000|2021-06-12 22:16:00|2410.71|2397.71|2410.5|2397.5|2410.91|2397.91|2410.5|2397.5|27
1623536170000|2021-06-12 22:16:10|2410.49|2397.49|2410.92|2397.92|2411.18|2398.18|2410.44|2397.44|30
1623536180000|2021-06-12 22:16:20|2410.95|2397.95|2411.01|2398.01|2411.14|2398.14|2410.67|2397.67|35
1623536190000|2021-06-12 22:16:30|2411.08|2398.08|2410.04|2397.04|2411.08|2398.08|2410.01|2397.01|29
1623536200000|2021-06-12 22:16:40|2409.97|2396.97|2409.36|2396.36|2409.99|2396.99|2409.24|2396.24|30
1623536210000|2021-06-12 22:16:50|2409.34|2396.34|2408.9|2395.9|2409.36|2396.36|2408.21|2395.21|37
1623536220000|2021-06-12 22:17:00|2408.91|2395.91|2408.27|2395.27|2409.14|2396.14|2408.27|2395.27|31
1623536230000|2021-06-12 22:17:10|2408.29|2395.29|2408.36|2395.36|2409.08|2396.08|2408.29|2395.29|37
1623536240000|2021-06-12 22:17:20|2408.05|2395.05|2408.68|2395.68|2408.73|2395.73|2407.56|2394.56|36
1623536250000|2021-06-12 22:17:30|2408.77|2395.77|2407.57|2394.57|2409.17|2396.17|2407.57|2394.57|35
1623536260000|2021-06-12 22:17:40|2407.5|2394.5|2408.06|2395.06|2408.06|2395.06|2406.69|2393.69|34
1623536270000|2021-06-12 22:17:50|2408.03|2395.03|2408.78|2395.78|2408.78|2395.78|2408.03|2395.03|33
1623536280000|2021-06-12 22:18:00|2408.76|2395.76|2407.03|2394.03|2408.87|2395.87|2407.01|2394.01|39
1623536290000|2021-06-12 22:18:10|2406.99|2393.99|2406.39|2393.39|2407.09|2394.09|2406.39|2393.39|38
1623536300000|2021-06-12 22:18:20|2406.4|2393.4|2406.51|2393.51|2406.52|2393.52|2405.45|2392.45|37
1623536310000|2021-06-12 22:18:30|2406.39|2393.39|2406.58|2393.58|2407.16|2394.16|2406.39|2393.39|34
1623536320000|2021-06-12 22:18:40|2406.61|2393.61|2405.12|2392.12|2406.87|2393.87|2405.12|2392.12|36
1623536330000|2021-06-12 22:18:50|2405.11|2392.11|2405.93|2392.93|2406.11|2393.11|2405.03|2392.03|36
1623536340000|2021-06-12 22:19:00|2405.99|2392.99|2405.13|2392.13|2406|2393|2404.94|2391.94|36
1623536350000|2021-06-12 22:19:10|2405.03|2392.03|2405.03|2392.03|2405.24|2392.24|2404.97|2391.97|35
1623536360000|2021-06-12 22:19:20|2405.04|2392.04|2405.09|2392.09|2405.24|2392.24|2404.31|2391.31|32
1623536370000|2021-06-12 22:19:30|2405.23|2392.23|2404.88|2391.88|2405.23|2392.23|2403.94|2390.94|34
1623536380000|2021-06-12 22:19:40|2404.85|2391.85|2403.88|2390.88|2404.96|2391.96|2403.66|2390.66|35
1623536390000|2021-06-12 22:19:50|2403.75|2390.75|2405.11|2392.11|2405.11|2392.11|2403.59|2390.59|38
1623536400000|2021-06-12 22:20:00|2404.92|2391.92|2404.63|2391.63|2405.25|2392.25|2404.34|2391.34|35
1623536410000|2021-06-12 22:20:10|2404.59|2391.59|2403.57|2390.57|2404.61|2391.61|2403.37|2390.37|39
1623536420000|2021-06-12 22:20:20|2403.59|2390.59|2403.18|2390.18|2403.59|2390.59|2402.88|2389.88|33
1623536430000|2021-06-12 22:20:30|2403.22|2390.22|2402.97|2389.97|2403.35|2390.35|2402.72|2389.72|34
1623536440000|2021-06-12 22:20:40|2403.05|2390.05|2404.03|2391.03|2404.35|2391.35|2403.05|2390.05|37
1623536450000|2021-06-12 22:20:50|2403.98|2390.98|2403.36|2390.36|2403.98|2390.98|2403.17|2390.17|32
1623536460000|2021-06-12 22:21:00|2403.37|2390.37|2405.06|2392.06|2405.06|2392.06|2403.37|2390.37|35
1623536470000|2021-06-12 22:21:10|2405.03|2392.03|2404.09|2391.09|2405.04|2392.04|2403.86|2390.86|32
1623536480000|2021-06-12 22:21:20|2404.17|2391.17|2404.13|2391.13|2404.21|2391.21|2403.89|2390.89|34
1623536490000|2021-06-12 22:21:30|2404.1|2391.1|2403.22|2390.22|2404.1|2391.1|2403.22|2390.22|35
1623536500000|2021-06-12 22:21:40|2403.21|2390.21|2402.65|2389.65|2403.23|2390.23|2402.3|2389.3|34
1623536510000|2021-06-12 22:21:50|2402.62|2389.62|2403.5|2390.5|2403.71|2390.71|2402.62|2389.62|35
1623536520000|2021-06-12 22:22:00|2403.49|2390.49|2402.58|2389.58|2403.51|2390.51|2402.24|2389.24|36
1623536530000|2021-06-12 22:22:10|2402.54|2389.54|2402.15|2389.15|2402.55|2389.55|2402.14|2389.14|30
1623536540000|2021-06-12 22:22:20|2402.14|2389.14|2399.95|2386.95|2402.19|2389.19|2398.72|2385.72|34
1623536550000|2021-06-12 22:22:30|2400.43|2387.43|2399.33|2386.33|2400.69|2387.69|2399.05|2386.05|38
1623536560000|2021-06-12 22:22:40|2399.45|2386.45|2396.87|2383.87|2399.58|2386.58|2395.69|2382.69|36
1623536570000|2021-06-12 22:22:50|2396.82|2383.82|2395.27|2382.27|2396.9|2383.9|2395.27|2382.27|38
1623536580000|2021-06-12 22:23:00|2395.02|2382.02|2392.16|2379.16|2395.36|2382.36|2390.84|2377.84|38
1623536590000|2021-06-12 22:23:10|2392.42|2379.42|2390.02|2377.02|2393.04|2380.04|2389.84|2376.84|39
1623536600000|2021-06-12 22:23:20|2389.9|2376.9|2389.96|2376.96|2390.87|2377.87|2389.84|2376.84|35
1623536610000|2021-06-12 22:23:30|2390.2|2377.2|2390.31|2377.31|2390.74|2377.74|2390.05|2377.05|35
1623536620000|2021-06-12 22:23:40|2390.42|2377.42|2390.28|2377.28|2390.63|2377.63|2389.87|2376.87|37
1623536630000|2021-06-12 22:23:50|2390.29|2377.29|2389.64|2376.64|2390.37|2377.37|2389.41|2376.41|30
1623536640000|2021-06-12 22:24:00|2389.59|2376.59|2390.01|2377.01|2390.48|2377.48|2389.48|2376.48|37
1623536650000|2021-06-12 22:24:10|2390.05|2377.05|2390.67|2377.67|2390.72|2377.72|2390.05|2377.05|22
1623536660000|2021-06-12 22:24:20|2390.66|2377.66|2386.4|2373.4|2390.77|2377.77|2386.34|2373.34|32
1623536670000|2021-06-12 22:24:30|2386.23|2373.23|2385.81|2372.81|2386.95|2373.95|2385.65|2372.65|38
1623536680000|2021-06-12 22:24:40|2385.97|2372.97|2386.76|2373.76|2387.11|2374.11|2385.74|2372.74|33
1623536690000|2021-06-12 22:24:50|2386.78|2373.78|2387.86|2374.86|2387.86|2374.86|2386.74|2373.74|35
1623536700000|2021-06-12 22:25:00|2388.05|2375.05|2388.86|2375.86|2388.86|2375.86|2387.97|2374.97|38
1623536710000|2021-06-12 22:25:10|2388.81|2375.81|2388.54|2375.54|2388.81|2375.81|2387.79|2374.79|34
1623536720000|2021-06-12 22:25:20|2388.62|2375.62|2388.35|2375.35|2389.38|2376.38|2388.35|2375.35|32
1623536730000|2021-06-12 22:25:30|2388.02|2375.02|2388.95|2375.95|2389.04|2376.04|2387.39|2374.39|36
1623536740000|2021-06-12 22:25:40|2389|2376|2389.24|2376.24|2389.25|2376.25|2388.85|2375.85|36
1623536750000|2021-06-12 22:25:50|2389.2|2376.2|2387.91|2374.91|2389.26|2376.26|2387.91|2374.91|37
1623536760000|2021-06-12 22:26:00|2387.88|2374.88|2388.88|2375.88|2388.92|2375.92|2387.83|2374.83|38
1623536770000|2021-06-12 22:26:10|2388.89|2375.89|2390.18|2377.18|2390.18|2377.18|2388.89|2375.89|34
1623536780000|2021-06-12 22:26:20|2390.2|2377.2|2391.51|2378.51|2391.51|2378.51|2390.2|2377.2|37
1623536790000|2021-06-12 22:26:30|2391.45|2378.45|2391.32|2378.32|2391.65|2378.65|2391.28|2378.28|27
1623536800000|2021-06-12 22:26:40|2391.36|2378.36|2391.81|2378.81|2391.89|2378.89|2391.33|2378.33|31
1623536810000|2021-06-12 22:26:50|2391.78|2378.78|2392.17|2379.17|2392.24|2379.24|2391.76|2378.76|19
1623536820000|2021-06-12 22:27:00|2392.21|2379.21|2392.92|2379.92|2392.92|2379.92|2392.21|2379.21|10
1623536830000|2021-06-12 22:27:10|2392.93|2379.93|2393.24|2380.24|2393.28|2380.28|2392.8|2379.8|23
1623536840000|2021-06-12 22:27:20|2393.23|2380.23|2391.12|2378.12|2393.51|2380.51|2391.12|2378.12|32
1623536850000|2021-06-12 22:27:30|2390.99|2377.99|2391.2|2378.2|2391.48|2378.48|2390.84|2377.84|37
1623536860000|2021-06-12 22:27:40|2391.21|2378.21|2390.55|2377.55|2391.42|2378.42|2390.46|2377.46|37
1623536870000|2021-06-12 22:27:50|2390.57|2377.57|2389.61|2376.61|2390.57|2377.57|2389.6|2376.6|38
1623536880000|2021-06-12 22:28:00|2389.64|2376.64|2388.58|2375.58|2389.89|2376.89|2388.58|2375.58|32
1623536890000|2021-06-12 22:28:10|2388.6|2375.6|2389.56|2376.56|2389.61|2376.61|2388.53|2375.53|34
1623536900000|2021-06-12 22:28:20|2389.59|2376.59|2390.83|2377.83|2390.88|2377.88|2389.59|2376.59|37
1623536910000|2021-06-12 22:28:30|2390.78|2377.78|2390.78|2377.78|2390.84|2377.84|2390.43|2377.43|23
1623536920000|2021-06-12 22:28:40|2390.82|2377.82|2392.27|2379.27|2392.45|2379.45|2390.82|2377.82|28
1623536930000|2021-06-12 22:28:50|2392.32|2379.32|2391.9|2378.9|2392.53|2379.53|2391.84|2378.84|36
1623536940000|2021-06-12 22:29:00|2391.96|2378.96|2392.13|2379.13|2392.33|2379.33|2391.96|2378.96|29
1623536950000|2021-06-12 22:29:10|2392.08|2379.08|2390.74|2377.74|2392.18|2379.18|2390.74|2377.74|32
1623536960000|2021-06-12 22:29:20|2390.71|2377.71|2390.57|2377.57|2390.84|2377.84|2390.5|2377.5|25
1623536970000|2021-06-12 22:29:30|2390.58|2377.58|2389.52|2376.52|2390.68|2377.68|2389.52|2376.52|30
1623536980000|2021-06-12 22:29:40|2389.45|2376.45|2389.71|2376.71|2389.72|2376.72|2389.42|2376.42|30
1623536990000|2021-06-12 22:29:50|2389.36|2376.36|2390.96|2377.96|2390.96|2377.96|2389.14|2376.14|36
1623537000000|2021-06-12 22:30:00|2390.94|2377.94|2388.92|2375.92|2391.05|2378.05|2388.64|2375.64|35
1623537010000|2021-06-12 22:30:10|2389.02|2376.02|2388.97|2375.97|2389.43|2376.43|2388.96|2375.96|34
1623537020000|2021-06-12 22:30:20|2388.9|2375.9|2389.07|2376.07|2389.24|2376.24|2388.9|2375.9|31
1623537030000|2021-06-12 22:30:30|2388.98|2375.98|2388.9|2375.9|2389.1|2376.1|2388.58|2375.58|34
1623537040000|2021-06-12 22:30:40|2388.99|2375.99|2390.11|2377.11|2390.11|2377.11|2388.99|2375.99|32
1623537050000|2021-06-12 22:30:50|2390.51|2377.51|2391.06|2378.06|2391.6|2378.6|2390.51|2377.51|36
1623537060000|2021-06-12 22:31:00|2391.1|2378.1|2391.52|2378.52|2391.55|2378.55|2390.61|2377.61|37
1623537070000|2021-06-12 22:31:10|2391.4|2378.4|2392.1|2379.1|2392.34|2379.34|2391.4|2378.4|30
1623537080000|2021-06-12 22:31:20|2392.27|2379.27|2392.9|2379.9|2392.94|2379.94|2392.27|2379.27|29
1623537090000|2021-06-12 22:31:30|2392.98|2379.98|2393.02|2380.02|2393.03|2380.03|2392.91|2379.91|19
1623537100000|2021-06-12 22:31:40|2393.08|2380.08|2393.33|2380.33|2393.41|2380.41|2393.08|2380.08|29
1623537110000|2021-06-12 22:31:50|2393.1|2380.1|2392.06|2379.06|2393.1|2380.1|2391.82|2378.82|29
1623537120000|2021-06-12 22:32:00|2392.09|2379.09|2393.17|2380.17|2393.22|2380.22|2392.09|2379.09|28
1623537130000|2021-06-12 22:32:10|2393.18|2380.18|2394.59|2381.59|2394.59|2381.59|2392.71|2379.71|37
1623537140000|2021-06-12 22:32:20|2394.54|2381.54|2394.8|2381.8|2394.85|2381.85|2394.38|2381.38|23
1623537150000|2021-06-12 22:32:30|2394.87|2381.87|2394.61|2381.61|2394.97|2381.97|2394.17|2381.17|28
1623537160000|2021-06-12 22:32:40|2394.56|2381.56|2394.56|2381.56|2394.65|2381.65|2394.34|2381.34|26
1623537170000|2021-06-12 22:32:50|2394.63|2381.63|2395.38|2382.38|2395.43|2382.43|2394.28|2381.28|27
1623537180000|2021-06-12 22:33:00|2395.37|2382.37|2395.17|2382.17|2395.37|2382.37|2395.09|2382.09|19
1623537190000|2021-06-12 22:33:10|2395.21|2382.21|2394.69|2381.69|2395.34|2382.34|2394.61|2381.61|25
1623537200000|2021-06-12 22:33:20|2394.64|2381.64|2395.31|2382.31|2395.56|2382.56|2394.64|2381.64|32
1623537210000|2021-06-12 22:33:30|2395.32|2382.32|2395.55|2382.55|2395.65|2382.65|2395.08|2382.08|36
1623537220000|2021-06-12 22:33:40|2395.56|2382.56|2394.74|2381.74|2395.56|2382.56|2394.25|2381.25|35
1623537230000|2021-06-12 22:33:50|2394.94|2381.94|2395.42|2382.42|2395.43|2382.43|2394.94|2381.94|36
1623537240000|2021-06-12 22:34:00|2395.43|2382.43|2395.33|2382.33|2395.5|2382.5|2395.31|2382.31|28
1623537250000|2021-06-12 22:34:10|2395.37|2382.37|2395.09|2382.09|2395.46|2382.46|2394.89|2381.89|31
1623537260000|2021-06-12 22:34:20|2394.86|2381.86|2392.72|2379.72|2394.86|2381.86|2392.68|2379.68|39
1623537270000|2021-06-12 22:34:30|2392.7|2379.7|2389.33|2376.33|2392.72|2379.72|2389.28|2376.28|36
1623537280000|2021-06-12 22:34:40|2389.35|2376.35|2388.72|2375.72|2389.39|2376.39|2387.9|2374.9|38
1623537290000|2021-06-12 22:34:50|2388.71|2375.71|2388.24|2375.24|2388.73|2375.73|2388.05|2375.05|32
1623537300000|2021-06-12 22:35:00|2388.3|2375.3|2387.71|2374.71|2388.79|2375.79|2387.71|2374.71|35
1623537310000|2021-06-12 22:35:10|2387.62|2374.62|2388.96|2375.96|2389|2376|2387.43|2374.43|39
1623537320000|2021-06-12 22:35:20|2388.94|2375.94|2388.29|2375.29|2389.01|2376.01|2388.23|2375.23|37
1623537330000|2021-06-12 22:35:30|2388.27|2375.27|2388.09|2375.09|2388.75|2375.75|2388.09|2375.09|36
1623537340000|2021-06-12 22:35:40|2388.11|2375.11|2387.99|2374.99|2388.43|2375.43|2387.86|2374.86|32
1623537350000|2021-06-12 22:35:50|2388.03|2375.03|2386.65|2373.65|2388.04|2375.04|2386.65|2373.65|35
1623537360000|2021-06-12 22:36:00|2386.59|2373.59|2387.67|2374.67|2388.19|2375.19|2386.45|2373.45|37
1623537370000|2021-06-12 22:36:10|2387.73|2374.73|2384.57|2371.57|2387.74|2374.74|2384.49|2371.49|36
1623537380000|2021-06-12 22:36:20|2384.09|2371.09|2383.77|2370.77|2384.34|2371.34|2382.83|2369.83|38
1623537390000|2021-06-12 22:36:30|2383.75|2370.75|2384.23|2371.23|2384.23|2371.23|2383.35|2370.35|33
1623537400000|2021-06-12 22:36:40|2384.06|2371.06|2384.86|2371.86|2384.87|2371.87|2384.06|2371.06|36
1623537410000|2021-06-12 22:36:50|2384.99|2371.99|2386.61|2373.61|2387.12|2374.12|2384.95|2371.95|38
1623537420000|2021-06-12 22:37:00|2386.91|2373.91|2388.5|2375.5|2388.51|2375.51|2386.68|2373.68|34
1623537430000|2021-06-12 22:37:10|2388.52|2375.52|2388.27|2375.27|2388.62|2375.62|2388.18|2375.18|38
1623537440000|2021-06-12 22:37:20|2388.26|2375.26|2388.63|2375.63|2389.16|2376.16|2388.2|2375.2|39
1623537450000|2021-06-12 22:37:30|2388.65|2375.65|2388.73|2375.73|2389.27|2376.27|2388.53|2375.53|37
1623537460000|2021-06-12 22:37:40|2388.76|2375.76|2389.38|2376.38|2389.39|2376.39|2388.57|2375.57|32
1623537470000|2021-06-12 22:37:50|2389.26|2376.26|2389.36|2376.36|2389.54|2376.54|2389.16|2376.16|35
1623537480000|2021-06-12 22:38:00|2389.35|2376.35|2391|2378|2391.19|2378.19|2389.33|2376.33|35
1623537490000|2021-06-12 22:38:10|2390.72|2377.72|2389.91|2376.91|2390.79|2377.79|2389.74|2376.74|34
1623537500000|2021-06-12 22:38:20|2389.86|2376.86|2389.79|2376.79|2389.93|2376.93|2389.63|2376.63|31
1623537510000|2021-06-12 22:38:30|2389.78|2376.78|2386.25|2373.25|2389.83|2376.83|2386.13|2373.13|37
1623537520000|2021-06-12 22:38:40|2386.73|2373.73|2386.4|2373.4|2387.18|2374.18|2386.2|2373.2|31
1623537530000|2021-06-12 22:38:50|2386.43|2373.43|2386.57|2373.57|2387.02|2374.02|2386.43|2373.43|32
1623537540000|2021-06-12 22:39:00|2386.47|2373.47|2384.23|2371.23|2386.66|2373.66|2384.03|2371.03|35
1623537550000|2021-06-12 22:39:10|2384.53|2371.53|2383.84|2370.84|2384.62|2371.62|2383.77|2370.77|32
1623537560000|2021-06-12 22:39:20|2383.86|2370.86|2385.28|2372.28|2385.42|2372.42|2383.86|2370.86|37
1623537570000|2021-06-12 22:39:30|2385.26|2372.26|2383.81|2370.81|2385.51|2372.51|2383.77|2370.77|38
1623537580000|2021-06-12 22:39:40|2383.8|2370.8|2381.58|2368.58|2384.35|2371.35|2381.58|2368.58|28
1623537590000|2021-06-12 22:39:50|2381.38|2368.38|2380.64|2367.64|2381.38|2368.38|2379.8|2366.8|40
1623537600000|2021-06-12 22:40:00|2380.53|2367.53|2380.57|2367.57|2383.32|2370.32|2380.5|2367.5|35
1623537610000|2021-06-12 22:40:10|2380.53|2367.53|2380.07|2367.07|2380.56|2367.56|2379.48|2366.48|37
1623537620000|2021-06-12 22:40:20|2380.14|2367.14|2382.57|2369.57|2382.6|2369.6|2380.11|2367.11|39
1623537630000|2021-06-12 22:40:30|2382.58|2369.58|2382.6|2369.6|2382.65|2369.65|2382.12|2369.12|37
1623537640000|2021-06-12 22:40:40|2382.61|2369.61|2382.09|2369.09|2382.61|2369.61|2381.73|2368.73|27
1623537650000|2021-06-12 22:40:50|2382.15|2369.15|2382.1|2369.1|2382.21|2369.21|2381.91|2368.91|20
1623537660000|2021-06-12 22:41:00|2382.22|2369.22|2384.07|2371.07|2384.08|2371.08|2382.03|2369.03|38
1623537670000|2021-06-12 22:41:10|2384.08|2371.08|2383.71|2370.71|2384.08|2371.08|2383.43|2370.43|32
1623537680000|2021-06-12 22:41:20|2383.8|2370.8|2384.78|2371.78|2384.78|2371.78|2383.63|2370.63|38
1623537690000|2021-06-12 22:41:30|2384.84|2371.84|2384.47|2371.47|2384.96|2371.96|2384.47|2371.47|36
1623537700000|2021-06-12 22:41:40|2384.53|2371.53|2384.7|2371.7|2384.7|2371.7|2384.31|2371.31|23
1623537710000|2021-06-12 22:41:50|2385.31|2372.31|2385.94|2372.94|2386.13|2373.13|2385.24|2372.24|31
1623537720000|2021-06-12 22:42:00|2385.95|2372.95|2385.36|2372.36|2385.95|2372.95|2385.14|2372.14|29
1623537730000|2021-06-12 22:42:10|2385.32|2372.32|2384.2|2371.2|2385.46|2372.46|2384.04|2371.04|37
1623537740000|2021-06-12 22:42:20|2384.16|2371.16|2384.9|2371.9|2384.9|2371.9|2383.46|2370.46|36
1623537750000|2021-06-12 22:42:30|2384.93|2371.93|2385.07|2372.07|2385.28|2372.28|2384.93|2371.93|27
1623537760000|2021-06-12 22:42:40|2385.12|2372.12|2385.57|2372.57|2385.57|2372.57|2385.12|2372.12|27
1623537770000|2021-06-12 22:42:50|2385.49|2372.49|2383.93|2370.93|2385.57|2372.57|2383.88|2370.88|34
1623537780000|2021-06-12 22:43:00|2383.87|2370.87|2384.16|2371.16|2384.64|2371.64|2383.85|2370.85|30
1623537790000|2021-06-12 22:43:10|2384.15|2371.15|2384.56|2371.56|2384.76|2371.76|2383.98|2370.98|31
1623537800000|2021-06-12 22:43:20|2384.59|2371.59|2383.9|2370.9|2384.74|2371.74|2383.73|2370.73|29
1623537810000|2021-06-12 22:43:30|2383.77|2370.77|2383.41|2370.41|2383.96|2370.96|2383.28|2370.28|30
1623537820000|2021-06-12 22:43:40|2383.45|2370.45|2384.5|2371.5|2384.5|2371.5|2383.36|2370.36|27
1623537830000|2021-06-12 22:43:50|2384.46|2371.46|2384.89|2371.89|2384.96|2371.96|2384.42|2371.42|28
1623537840000|2021-06-12 22:44:00|2384.91|2371.91|2385.21|2372.21|2385.21|2372.21|2384.87|2371.87|27
1623537850000|2021-06-12 22:44:10|2385.19|2372.19|2385.66|2372.66|2385.66|2372.66|2385.15|2372.15|23
1623537860000|2021-06-12 22:44:20|2385.68|2372.68|2385.7|2372.7|2385.76|2372.76|2385.68|2372.68|10
1623537870000|2021-06-12 22:44:30|2385.75|2372.75|2386.21|2373.21|2386.33|2373.33|2385.72|2372.72|26
1623537880000|2021-06-12 22:44:40|2386.3|2373.3|2387.26|2374.26|2387.36|2374.36|2386.27|2373.27|29
1623537890000|2021-06-12 22:44:50|2387.32|2374.32|2387.4|2374.4|2387.48|2374.48|2387.32|2374.32|26
1623537900000|2021-06-12 22:45:00|2386.94|2373.94|2387.11|2374.11|2387.14|2374.14|2386.94|2373.94|31
1623537910000|2021-06-12 22:45:10|2387.1|2374.1|2387.73|2374.73|2387.8|2374.8|2387.05|2374.05|28
1623537920000|2021-06-12 22:45:20|2387.68|2374.68|2386.43|2373.43|2387.74|2374.74|2386.43|2373.43|31
1623537930000|2021-06-12 22:45:30|2386.34|2373.34|2385.9|2372.9|2386.55|2373.55|2385.41|2372.41|32
1623537940000|2021-06-12 22:45:40|2385.96|2372.96|2386.34|2373.34|2386.34|2373.34|2385.58|2372.58|36
1623537950000|2021-06-12 22:45:50|2386.38|2373.38|2386.48|2373.48|2386.59|2373.59|2386.18|2373.18|37
1623537960000|2021-06-12 22:46:00|2386.46|2373.46|2387.2|2374.2|2387.33|2374.33|2386.34|2373.34|29
1623537970000|2021-06-12 22:46:10|2387.19|2374.19|2385.78|2372.78|2387.19|2374.19|2385.76|2372.76|28
1623537980000|2021-06-12 22:46:20|2385.81|2372.81|2386.19|2373.19|2386.19|2373.19|2385.47|2372.47|32
1623537990000|2021-06-12 22:46:30|2386.2|2373.2|2385.79|2372.79|2386.24|2373.24|2385.49|2372.49|35
1623538000000|2021-06-12 22:46:40|2385.88|2372.88|2386.12|2373.12|2386.12|2373.12|2385.45|2372.45|37
1623538010000|2021-06-12 22:46:50|2386.08|2373.08|2383.77|2370.77|2386.17|2373.17|2383.45|2370.45|38
1623538020000|2021-06-12 22:47:00|2383.66|2370.66|2383.19|2370.19|2383.66|2370.66|2383.14|2370.14|31
1623538030000|2021-06-12 22:47:10|2383.2|2370.2|2380.31|2367.31|2383.24|2370.24|2380.31|2367.31|30
1623538040000|2021-06-12 22:47:20|2380.29|2367.29|2382.12|2369.12|2382.19|2369.19|2380.29|2367.29|37
1623538050000|2021-06-12 22:47:30|2382|2369|2381.35|2368.35|2382.1|2369.1|2381.23|2368.23|37
1623538060000|2021-06-12 22:47:40|2381.39|2368.39|2382.35|2369.35|2382.51|2369.51|2380.93|2367.93|35
1623538070000|2021-06-12 22:47:50|2382.42|2369.42|2381.97|2368.97|2382.47|2369.47|2381.82|2368.82|30
1623538080000|2021-06-12 22:48:00|2381.98|2368.98|2383.57|2370.57|2383.57|2370.57|2381.98|2368.98|38
1623538090000|2021-06-12 22:48:10|2383.7|2370.7|2383.76|2370.76|2384.26|2371.26|2383.48|2370.48|36
1623538100000|2021-06-12 22:48:20|2383.7|2370.7|2383.71|2370.71|2383.8|2370.8|2383.61|2370.61|28
1623538110000|2021-06-12 22:48:30|2383.63|2370.63|2383.98|2370.98|2384.25|2371.25|2383.59|2370.59|36
1623538120000|2021-06-12 22:48:40|2384.13|2371.13|2384.37|2371.37|2384.54|2371.54|2383.99|2370.99|33
1623538130000|2021-06-12 22:48:50|2384.39|2371.39|2384.38|2371.38|2384.48|2371.48|2384.36|2371.36|23
1623538140000|2021-06-12 22:49:00|2384.37|2371.37|2384.01|2371.01|2384.41|2371.41|2384.01|2371.01|18
1623538150000|2021-06-12 22:49:10|2383.93|2370.93|2383.28|2370.28|2383.93|2370.93|2383.03|2370.03|34
1623538160000|2021-06-12 22:49:20|2383.32|2370.32|2383.19|2370.19|2383.5|2370.5|2383.09|2370.09|26
1623538170000|2021-06-12 22:49:30|2383.18|2370.18|2381.67|2368.67|2383.18|2370.18|2381.4|2368.4|31
1623538180000|2021-06-12 22:49:40|2381.71|2368.71|2381|2368|2381.72|2368.72|2380.97|2367.97|32
1623538190000|2021-06-12 22:49:50|2380.98|2367.98|2381.45|2368.45|2381.94|2368.94|2380.98|2367.98|35
1623538200000|2021-06-12 22:50:00|2381.46|2368.46|2383.16|2370.16|2383.32|2370.32|2381.46|2368.46|40
1623538210000|2021-06-12 22:50:10|2383.2|2370.2|2383.3|2370.3|2383.64|2370.64|2383.2|2370.2|33
1623538220000|2021-06-12 22:50:20|2383.27|2370.27|2383.37|2370.37|2383.56|2370.56|2383.22|2370.22|34
1623538230000|2021-06-12 22:50:30|2383.39|2370.39|2384.22|2371.22|2384.48|2371.48|2383.23|2370.23|35
1623538240000|2021-06-12 22:50:40|2384.08|2371.08|2384.16|2371.16|2384.52|2371.52|2383.06|2370.06|37
1623538250000|2021-06-12 22:50:50|2384.3|2371.3|2383.5|2370.5|2384.41|2371.41|2383.45|2370.45|34
1623538260000|2021-06-12 22:51:00|2383.48|2370.48|2383.51|2370.51|2383.55|2370.55|2383.47|2370.47|22
1623538270000|2021-06-12 22:51:10|2383.37|2370.37|2383.38|2370.38|2383.62|2370.62|2383.23|2370.23|37
1623538280000|2021-06-12 22:51:20|2383.43|2370.43|2383.34|2370.34|2384.02|2371.02|2383.32|2370.32|33
1623538290000|2021-06-12 22:51:30|2383.33|2370.33|2383.59|2370.59|2383.73|2370.73|2383.33|2370.33|28
1623538300000|2021-06-12 22:51:40|2383.6|2370.6|2383.22|2370.22|2383.67|2370.67|2383.22|2370.22|30
1623538310000|2021-06-12 22:51:50|2383.18|2370.18|2383.47|2370.47|2383.47|2370.47|2383.18|2370.18|24
1623538320000|2021-06-12 22:52:00|2383.43|2370.43|2385.32|2372.32|2385.32|2372.32|2383.42|2370.42|37
1623538330000|2021-06-12 22:52:10|2385.37|2372.37|2385.31|2372.31|2385.37|2372.37|2385.12|2372.12|31
1623538340000|2021-06-12 22:52:20|2385.41|2372.41|2384.15|2371.15|2385.43|2372.43|2384.15|2371.15|23
1623538350000|2021-06-12 22:52:30|2384.24|2371.24|2384.76|2371.76|2384.8|2371.8|2384.24|2371.24|31
1623538360000|2021-06-12 22:52:40|2384.79|2371.79|2385.8|2372.8|2385.91|2372.91|2384.69|2371.69|33
1623538370000|2021-06-12 22:52:50|2385.66|2372.66|2385.15|2372.15|2385.66|2372.66|2384.79|2371.79|29
1623538380000|2021-06-12 22:53:00|2385.06|2372.06|2385.72|2372.72|2385.78|2372.78|2384.94|2371.94|30
1623538390000|2021-06-12 22:53:10|2385.79|2372.79|2385.78|2372.78|2385.94|2372.94|2385.58|2372.58|30
1623538400000|2021-06-12 22:53:20|2385.83|2372.83|2386.03|2373.03|2386.03|2373.03|2385.71|2372.71|27
1623538410000|2021-06-12 22:53:30|2386.06|2373.06|2386.09|2373.09|2386.09|2373.09|2385.97|2372.97|28
1623538420000|2021-06-12 22:53:40|2385.98|2372.98|2385.3|2372.3|2385.98|2372.98|2385.06|2372.06|35
1623538430000|2021-06-12 22:53:50|2385.31|2372.31|2385.65|2372.65|2385.67|2372.67|2385.26|2372.26|34
1623538440000|2021-06-12 22:54:00|2385.68|2372.68|2385.67|2372.67|2385.73|2372.73|2385.56|2372.56|31
1623538450000|2021-06-12 22:54:10|2385.68|2372.68|2385.75|2372.75|2385.88|2372.88|2385.68|2372.68|24
1623538460000|2021-06-12 22:54:20|2385.74|2372.74|2384.68|2371.68|2385.86|2372.86|2384.63|2371.63|31
1623538470000|2021-06-12 22:54:30|2384.72|2371.72|2384.82|2371.82|2385.13|2372.13|2384.72|2371.72|30
1623538480000|2021-06-12 22:54:40|2384.83|2371.83|2384.97|2371.97|2384.97|2371.97|2384.81|2371.81|22
1623538490000|2021-06-12 22:54:50|2384.89|2371.89|2386.23|2373.23|2386.23|2373.23|2384.89|2371.89|27
1623538500000|2021-06-12 22:55:00|2386.27|2373.27|2388.4|2375.4|2388.4|2375.4|2386.27|2373.27|34
1623538510000|2021-06-12 22:55:10|2388.36|2375.36|2388.38|2375.38|2388.43|2375.43|2388.13|2375.13|30
1623538520000|2021-06-12 22:55:20|2388.35|2375.35|2389.06|2376.06|2389.13|2376.13|2387.42|2374.42|30
1623538530000|2021-06-12 22:55:30|2389.15|2376.15|2389.41|2376.41|2389.41|2376.41|2388.82|2375.82|32
1623538540000|2021-06-12 22:55:40|2389.44|2376.44|2389.93|2376.93|2390.25|2377.25|2389.44|2376.44|34
1623538550000|2021-06-12 22:55:50|2389.94|2376.94|2389.42|2376.42|2389.94|2376.94|2389.4|2376.4|33
1623538560000|2021-06-12 22:56:00|2389.46|2376.46|2389.54|2376.54|2389.54|2376.54|2388.5|2375.5|37
1623538570000|2021-06-12 22:56:10|2389.49|2376.49|2389.58|2376.58|2389.74|2376.74|2389.49|2376.49|32
1623538580000|2021-06-12 22:56:20|2389.6|2376.6|2388.34|2375.34|2389.61|2376.61|2388.08|2375.08|31
1623538590000|2021-06-12 22:56:30|2388.33|2375.33|2388.2|2375.2|2388.61|2375.61|2388.16|2375.16|31
1623538600000|2021-06-12 22:56:40|2388.22|2375.22|2388.61|2375.61|2388.64|2375.64|2388.12|2375.12|30
1623538610000|2021-06-12 22:56:50|2388.62|2375.62|2388.49|2375.49|2388.71|2375.71|2388.49|2375.49|28
1623538620000|2021-06-12 22:57:00|2388.45|2375.45|2388.31|2375.31|2388.49|2375.49|2388.29|2375.29|26
1623538630000|2021-06-12 22:57:10|2388.28|2375.28|2389.63|2376.63|2389.63|2376.63|2388.24|2375.24|31
1623538640000|2021-06-12 22:57:20|2389.58|2376.58|2389.18|2376.18|2389.62|2376.62|2389.18|2376.18|19
1623538650000|2021-06-12 22:57:30|2389.14|2376.14|2390.72|2377.72|2390.74|2377.74|2389.14|2376.14|31
1623538660000|2021-06-12 22:57:40|2390.55|2377.55|2391.11|2378.11|2391.22|2378.22|2390.51|2377.51|35
1623538670000|2021-06-12 22:57:50|2391.07|2378.07|2390.86|2377.86|2391.18|2378.18|2390.79|2377.79|21
1623538680000|2021-06-12 22:58:00|2390.91|2377.91|2392.24|2379.24|2392.7|2379.7|2390.91|2377.91|33
1623538690000|2021-06-12 22:58:10|2392.23|2379.23|2391.68|2378.68|2392.28|2379.28|2391.61|2378.61|34
1623538700000|2021-06-12 22:58:20|2391.7|2378.7|2390.86|2377.86|2391.83|2378.83|2390.62|2377.62|35
1623538710000|2021-06-12 22:58:30|2390.76|2377.76|2390.69|2377.69|2390.95|2377.95|2390.57|2377.57|30
1623538720000|2021-06-12 22:58:40|2390.7|2377.7|2390.6|2377.6|2390.7|2377.7|2390.56|2377.56|27
1623538730000|2021-06-12 22:58:50|2390.75|2377.75|2389.44|2376.44|2391.42|2378.42|2389.39|2376.39|35
1623538740000|2021-06-12 22:59:00|2389.52|2376.52|2388.16|2375.16|2389.65|2376.65|2388.15|2375.15|35
1623538750000|2021-06-12 22:59:10|2388.17|2375.17|2388.27|2375.27|2388.27|2375.27|2387.93|2374.93|25
1623538760000|2021-06-12 22:59:20|2388.4|2375.4|2388.4|2375.4|2388.65|2375.65|2388.35|2375.35|29
1623538770000|2021-06-12 22:59:30|2388.41|2375.41|2388.74|2375.74|2388.84|2375.84|2388.33|2375.33|15
1623538780000|2021-06-12 22:59:40|2388.73|2375.73|2388|2375|2388.78|2375.78|2388|2375|27
1623538790000|2021-06-12 22:59:50|2387.91|2374.91|2388.11|2375.11|2388.11|2375.11|2387.69|2374.69|20
1623538800000|2021-06-12 23:00:00|2387.85|2374.85|2386.82|2373.82|2387.85|2374.85|2386.69|2373.69|33
1623538810000|2021-06-12 23:00:10|2386.83|2373.83|2385.98|2372.98|2386.88|2373.88|2385.82|2372.82|29
1623538820000|2021-06-12 23:00:20|2386.08|2373.08|2386.68|2373.68|2386.75|2373.75|2386.08|2373.08|34
1623538830000|2021-06-12 23:00:30|2386.67|2373.67|2386.97|2373.97|2386.97|2373.97|2386.12|2373.12|34
1623538840000|2021-06-12 23:00:40|2386.95|2373.95|2387.79|2374.79|2387.79|2374.79|2386.9|2373.9|29
1623538850000|2021-06-12 23:00:50|2387.8|2374.8|2389.32|2376.32|2389.39|2376.39|2387.8|2374.8|33
1623538860000|2021-06-12 23:01:00|2389.34|2376.34|2390.17|2377.17|2390.2|2377.2|2389.34|2376.34|27
1623538870000|2021-06-12 23:01:10|2390.24|2377.24|2390.48|2377.48|2391.38|2378.38|2390.23|2377.23|34
1623538880000|2021-06-12 23:01:20|2390.52|2377.52|2392.37|2379.37|2392.42|2379.42|2390.48|2377.48|34
1623538890000|2021-06-12 23:01:30|2392.36|2379.36|2392.19|2379.19|2392.36|2379.36|2392.01|2379.01|32
1623538900000|2021-06-12 23:01:40|2392.1|2379.1|2391.73|2378.73|2392.14|2379.14|2391.19|2378.19|31
1623538910000|2021-06-12 23:01:50|2391.63|2378.63|2390.57|2377.57|2391.63|2378.63|2390.5|2377.5|36
1623538920000|2021-06-12 23:02:00|2390.52|2377.52|2390.57|2377.57|2390.9|2377.9|2390.35|2377.35|33
1623538930000|2021-06-12 23:02:10|2390.5|2377.5|2389.25|2376.25|2390.55|2377.55|2389.25|2376.25|35
1623538940000|2021-06-12 23:02:20|2389.26|2376.26|2390.31|2377.31|2390.38|2377.38|2389.09|2376.09|32
1623538950000|2021-06-12 23:02:30|2390.16|2377.16|2389.59|2376.59|2390.16|2377.16|2389.24|2376.24|38
1623538960000|2021-06-12 23:02:40|2389.62|2376.62|2389.38|2376.38|2389.63|2376.63|2389.16|2376.16|27
1623538970000|2021-06-12 23:02:50|2389.39|2376.39|2389.39|2376.39|2389.46|2376.46|2389.29|2376.29|21
1623538980000|2021-06-12 23:03:00|2389.41|2376.41|2391.08|2378.08|2391.39|2378.39|2389.4|2376.4|36
1623538990000|2021-06-12 23:03:10|2391.18|2378.18|2390.75|2377.75|2391.18|2378.18|2390.63|2377.63|33
1623539000000|2021-06-12 23:03:20|2390.87|2377.87|2391.1|2378.1|2391.28|2378.28|2390.86|2377.86|35
1623539010000|2021-06-12 23:03:30|2391.05|2378.05|2391.16|2378.16|2391.19|2378.19|2390.48|2377.48|36
1623539020000|2021-06-12 23:03:40|2391.1|2378.1|2390.45|2377.45|2391.11|2378.11|2390.42|2377.42|34
1623539030000|2021-06-12 23:03:50|2390.42|2377.42|2391.22|2378.22|2391.22|2378.22|2390.22|2377.22|36
1623539040000|2021-06-12 23:04:00|2391.28|2378.28|2391.07|2378.07|2391.28|2378.28|2391.03|2378.03|35
1623539050000|2021-06-12 23:04:10|2391.06|2378.06|2391.2|2378.2|2391.2|2378.2|2390.95|2377.95|33
1623539060000|2021-06-12 23:04:20|2391.12|2378.12|2391.18|2378.18|2391.18|2378.18|2390.99|2377.99|36
1623539070000|2021-06-12 23:04:30|2391.16|2378.16|2391.23|2378.23|2391.27|2378.27|2391.11|2378.11|32
1623539080000|2021-06-12 23:04:40|2391.25|2378.25|2391.51|2378.51|2391.91|2378.91|2391.24|2378.24|31
1623539090000|2021-06-12 23:04:50|2391.3|2378.3|2391.18|2378.18|2391.6|2378.6|2391.05|2378.05|32
1623539100000|2021-06-12 23:05:00|2391.2|2378.2|2390.77|2377.77|2391.23|2378.23|2389.96|2376.96|36
1623539110000|2021-06-12 23:05:10|2390.88|2377.88|2390.9|2377.9|2390.91|2377.91|2390.65|2377.65|37
1623539120000|2021-06-12 23:05:20|2390.85|2377.85|2391.25|2378.25|2391.37|2378.37|2390.8|2377.8|37
1623539130000|2021-06-12 23:05:30|2391.28|2378.28|2391.59|2378.59|2391.59|2378.59|2391.25|2378.25|26
1623539140000|2021-06-12 23:05:40|2391.54|2378.54|2391.96|2378.96|2391.96|2378.96|2391.28|2378.28|30
1623539150000|2021-06-12 23:05:50|2391.93|2378.93|2391.91|2378.91|2391.98|2378.98|2391.59|2378.59|26
1623539160000|2021-06-12 23:06:00|2391.86|2378.86|2392.03|2379.03|2392.03|2379.03|2391.85|2378.85|22
1623539170000|2021-06-12 23:06:10|2392.02|2379.02|2392.08|2379.08|2392.14|2379.14|2391.93|2378.93|16
1623539180000|2021-06-12 23:06:20|2392.12|2379.12|2392.33|2379.33|2392.34|2379.34|2391.89|2378.89|22
1623539190000|2021-06-12 23:06:30|2392.38|2379.38|2392.48|2379.48|2392.53|2379.53|2392.3|2379.3|18
1623539200000|2021-06-12 23:06:40|2392.52|2379.52|2391.46|2378.46|2392.67|2379.67|2391.46|2378.46|24
1623539210000|2021-06-12 23:06:50|2391.5|2378.5|2392.06|2379.06|2392.19|2379.19|2391.5|2378.5|37
1623539220000|2021-06-12 23:07:00|2392.12|2379.12|2391.44|2378.44|2392.13|2379.13|2391.38|2378.38|35
1623539230000|2021-06-12 23:07:10|2391.33|2378.33|2390.36|2377.36|2391.33|2378.33|2390.36|2377.36|33
1623539240000|2021-06-12 23:07:20|2390.33|2377.33|2390.54|2377.54|2390.57|2377.57|2389.76|2376.76|33
1623539250000|2021-06-12 23:07:30|2390.56|2377.56|2391.2|2378.2|2391.28|2378.28|2390.5|2377.5|35
1623539260000|2021-06-12 23:07:40|2391.19|2378.19|2390.65|2377.65|2391.23|2378.23|2390.65|2377.65|30
1623539270000|2021-06-12 23:07:50|2390.7|2377.7|2391.26|2378.26|2391.26|2378.26|2390.68|2377.68|36
1623539280000|2021-06-12 23:08:00|2391.33|2378.33|2391.99|2378.99|2391.99|2378.99|2391.33|2378.33|31
1623539290000|2021-06-12 23:08:10|2391.97|2378.97|2392.06|2379.06|2392.08|2379.08|2391.93|2378.93|28
1623539300000|2021-06-12 23:08:20|2392.13|2379.13|2392.35|2379.35|2392.55|2379.55|2392.09|2379.09|31
1623539310000|2021-06-12 23:08:30|2392.38|2379.38|2392.53|2379.53|2393.04|2380.04|2392.33|2379.33|33
1623539320000|2021-06-12 23:08:40|2392.54|2379.54|2392.96|2379.96|2392.99|2379.99|2392.54|2379.54|32
1623539330000|2021-06-12 23:08:50|2392.99|2379.99|2392.97|2379.97|2393.21|2380.21|2392.81|2379.81|29
1623539340000|2021-06-12 23:09:00|2392.94|2379.94|2393.18|2380.18|2393.18|2380.18|2392.94|2379.94|30
1623539350000|2021-06-12 23:09:10|2393.22|2380.22|2393.12|2380.12|2393.24|2380.24|2392.76|2379.76|32
1623539360000|2021-06-12 23:09:20|2393.02|2380.02|2393.35|2380.35|2393.41|2380.41|2392.97|2379.97|28
1623539370000|2021-06-12 23:09:30|2393.27|2380.27|2393.91|2380.91|2393.93|2380.93|2393.25|2380.25|29
1623539380000|2021-06-12 23:09:40|2393.92|2380.92|2393.94|2380.94|2393.97|2380.97|2393.85|2380.85|19
1623539390000|2021-06-12 23:09:50|2393.96|2380.96|2392.91|2379.91|2393.99|2380.99|2392.78|2379.78|27
1623539400000|2021-06-12 23:10:00|2392.95|2379.95|2394.58|2381.58|2394.71|2381.71|2392.87|2379.87|28
1623539410000|2021-06-12 23:10:10|2394.59|2381.59|2394.32|2381.32|2394.77|2381.77|2394.2|2381.2|34
1623539420000|2021-06-12 23:10:20|2394.31|2381.31|2394.43|2381.43|2394.52|2381.52|2394.25|2381.25|32
1623539430000|2021-06-12 23:10:30|2394.45|2381.45|2394.99|2381.99|2395|2382|2394.32|2381.32|35
1623539440000|2021-06-12 23:10:40|2395.01|2382.01|2395.24|2382.24|2395.24|2382.24|2394.74|2381.74|24
1623539450000|2021-06-12 23:10:50|2395.33|2382.33|2395.26|2382.26|2395.34|2382.34|2395.05|2382.05|32
1623539460000|2021-06-12 23:11:00|2395.28|2382.28|2394.53|2381.53|2395.28|2382.28|2394.03|2381.03|36
1623539470000|2021-06-12 23:11:10|2394.66|2381.66|2394.6|2381.6|2394.84|2381.84|2394.59|2381.59|35
1623539480000|2021-06-12 23:11:20|2394.63|2381.63|2394.83|2381.83|2394.95|2381.95|2394.3|2381.3|37
1623539490000|2021-06-12 23:11:30|2394.77|2381.77|2395.28|2382.28|2395.28|2382.28|2394.74|2381.74|33
1623539500000|2021-06-12 23:11:40|2395.2|2382.2|2395.12|2382.12|2395.29|2382.29|2395.05|2382.05|33
1623539510000|2021-06-12 23:11:50|2395.15|2382.15|2394.85|2381.85|2395.22|2382.22|2394.74|2381.74|27
1623539520000|2021-06-12 23:12:00|2394.88|2381.88|2394.91|2381.91|2394.91|2381.91|2394.73|2381.73|33
1623539530000|2021-06-12 23:12:10|2394.84|2381.84|2394.52|2381.52|2394.94|2381.94|2394.41|2381.41|34
1623539540000|2021-06-12 23:12:20|2394.49|2381.49|2394.39|2381.39|2394.64|2381.64|2393.84|2380.84|35
1623539550000|2021-06-12 23:12:30|2394.3|2381.3|2395.85|2382.85|2395.85|2382.85|2394.3|2381.3|32
1623539560000|2021-06-12 23:12:40|2395.71|2382.71|2395.81|2382.81|2396.19|2383.19|2395.65|2382.65|35
1623539570000|2021-06-12 23:12:50|2395.86|2382.86|2395.93|2382.93|2395.97|2382.97|2395.68|2382.68|28
1623539580000|2021-06-12 23:13:00|2395.99|2382.99|2397.28|2384.28|2397.28|2384.28|2395.99|2382.99|37
1623539590000|2021-06-12 23:13:10|2397.18|2384.18|2396.37|2383.37|2397.64|2384.64|2396.37|2383.37|34
1623539600000|2021-06-12 23:13:20|2396.54|2383.54|2396.55|2383.55|2396.57|2383.57|2395.88|2382.88|38
1623539610000|2021-06-12 23:13:30|2396.64|2383.64|2397.27|2384.27|2397.28|2384.28|2396.55|2383.55|32
1623539620000|2021-06-12 23:13:40|2397.28|2384.28|2396.39|2383.39|2397.57|2384.57|2396.39|2383.39|36
1623539630000|2021-06-12 23:13:50|2396.31|2383.31|2396.77|2383.77|2396.77|2383.77|2396.29|2383.29|29
1623539640000|2021-06-12 23:14:00|2396.82|2383.82|2397.17|2384.17|2397.27|2384.27|2396.82|2383.82|38
1623539650000|2021-06-12 23:14:10|2397.13|2384.13|2397.56|2384.56|2397.56|2384.56|2396.98|2383.98|37
1623539660000|2021-06-12 23:14:20|2397.65|2384.65|2398.69|2385.69|2398.69|2385.69|2397.65|2384.65|35
1623539670000|2021-06-12 23:14:30|2398.65|2385.65|2398.88|2385.88|2398.88|2385.88|2398.28|2385.28|34
1623539680000|2021-06-12 23:14:40|2398.89|2385.89|2399.69|2386.69|2399.75|2386.75|2398.74|2385.74|35
1623539690000|2021-06-12 23:14:50|2399.68|2386.68|2399.58|2386.58|2400.18|2387.18|2399.53|2386.53|34
1623539700000|2021-06-12 23:15:00|2399.66|2386.66|2400.1|2387.1|2401.07|2388.07|2399.6|2386.6|33
1623539710000|2021-06-12 23:15:10|2400.08|2387.08|2400.03|2387.03|2400.24|2387.24|2399.87|2386.87|31
1623539720000|2021-06-12 23:15:20|2400|2387|2399.82|2386.82|2400.12|2387.12|2399.59|2386.59|36
1623539730000|2021-06-12 23:15:30|2399.77|2386.77|2400.02|2387.02|2400.14|2387.14|2399.77|2386.77|32
1623539740000|2021-06-12 23:15:40|2399.99|2386.99|2400.09|2387.09|2400.21|2387.21|2399.93|2386.93|28
1623539750000|2021-06-12 23:15:50|2400.14|2387.14|2398.66|2385.66|2400.14|2387.14|2398.66|2385.66|36
1623539760000|2021-06-12 23:16:00|2398.71|2385.71|2398.92|2385.92|2398.95|2385.95|2398.55|2385.55|33
1623539770000|2021-06-12 23:16:10|2399.06|2386.06|2398.86|2385.86|2399.65|2386.65|2398.86|2385.86|33
1623539780000|2021-06-12 23:16:20|2398.83|2385.83|2397.5|2384.5|2398.93|2385.93|2397.44|2384.44|39
1623539790000|2021-06-12 23:16:30|2397.48|2384.48|2398.17|2385.17|2398.44|2385.44|2397.4|2384.4|29
1623539800000|2021-06-12 23:16:40|2398.12|2385.12|2398.29|2385.29|2398.46|2385.46|2398.12|2385.12|28
1623539810000|2021-06-12 23:16:50|2398.23|2385.23|2398.11|2385.11|2398.23|2385.23|2398|2385|26
1623539820000|2021-06-12 23:17:00|2398.1|2385.1|2397.63|2384.63|2398.18|2385.18|2397.63|2384.63|24
1623539830000|2021-06-12 23:17:10|2397.4|2384.4|2397.24|2384.24|2397.47|2384.47|2397.17|2384.17|30
1623539840000|2021-06-12 23:17:20|2397.25|2384.25|2396.43|2383.43|2397.34|2384.34|2396.43|2383.43|35
1623539850000|2021-06-12 23:17:30|2396.15|2383.15|2397.23|2384.23|2397.54|2384.54|2396.13|2383.13|35
1623539860000|2021-06-12 23:17:40|2397.19|2384.19|2397.07|2384.07|2397.31|2384.31|2396.99|2383.99|27
1623539870000|2021-06-12 23:17:50|2397.1|2384.1|2396.53|2383.53|2397.1|2384.1|2396.24|2383.24|29
1623539880000|2021-06-12 23:18:00|2396.66|2383.66|2396.63|2383.63|2396.84|2383.84|2396.41|2383.41|38
1623539890000|2021-06-12 23:18:10|2396.58|2383.58|2396.64|2383.64|2396.77|2383.77|2396.5|2383.5|35
1623539900000|2021-06-12 23:18:20|2396.62|2383.62|2396.33|2383.33|2396.67|2383.67|2396.16|2383.16|28
1623539910000|2021-06-12 23:18:30|2396.42|2383.42|2395.18|2382.18|2396.65|2383.65|2395.18|2382.18|34
1623539920000|2021-06-12 23:18:40|2395.23|2382.23|2394.87|2381.87|2395.4|2382.4|2394.77|2381.77|36
1623539930000|2021-06-12 23:18:50|2394.77|2381.77|2395.38|2382.38|2395.43|2382.43|2394.73|2381.73|33
1623539940000|2021-06-12 23:19:00|2395.41|2382.41|2394.77|2381.77|2395.41|2382.41|2394.3|2381.3|37
1623539950000|2021-06-12 23:19:10|2394.62|2381.62|2396.02|2383.02|2396.13|2383.13|2394.48|2381.48|38
1623539960000|2021-06-12 23:19:20|2396.12|2383.12|2395.51|2382.51|2396.26|2383.26|2395.51|2382.51|34
1623539970000|2021-06-12 23:19:30|2395.54|2382.54|2395.14|2382.14|2395.58|2382.58|2395.02|2382.02|29
1623539980000|2021-06-12 23:19:40|2395.19|2382.19|2396.69|2383.69|2396.89|2383.89|2395.19|2382.19|35
1623539990000|2021-06-12 23:19:50|2396.66|2383.66|2395.48|2382.48|2396.72|2383.72|2395.39|2382.39|34
1623540000000|2021-06-12 23:20:00|2395.46|2382.46|2395.89|2382.89|2395.89|2382.89|2395.44|2382.44|29
1623540010000|2021-06-12 23:20:10|2395.88|2382.88|2395.86|2382.86|2395.9|2382.9|2395.71|2382.71|30
1623540020000|2021-06-12 23:20:20|2395.84|2382.84|2395.57|2382.57|2395.84|2382.84|2395.48|2382.48|33
1623540030000|2021-06-12 23:20:30|2395.58|2382.58|2395.61|2382.61|2395.71|2382.71|2395.46|2382.46|29
1623540040000|2021-06-12 23:20:40|2395.5|2382.5|2394.98|2381.98|2395.92|2382.92|2394.97|2381.97|31
1623540050000|2021-06-12 23:20:50|2395.07|2382.07|2394.82|2381.82|2395.29|2382.29|2394.82|2381.82|26
1623540060000|2021-06-12 23:21:00|2394.8|2381.8|2396.18|2383.18|2396.18|2383.18|2394.8|2381.8|27
1623540070000|2021-06-12 23:21:10|2396.2|2383.2|2396.74|2383.74|2396.78|2383.78|2396.2|2383.2|32
1623540080000|2021-06-12 23:21:20|2396.75|2383.75|2396.67|2383.67|2396.75|2383.75|2396.63|2383.63|27
1623540090000|2021-06-12 23:21:30|2396.62|2383.62|2396.37|2383.37|2397.86|2384.86|2396.34|2383.34|36
1623540100000|2021-06-12 23:21:40|2396.4|2383.4|2396.21|2383.21|2396.42|2383.42|2396.08|2383.08|23
1623540110000|2021-06-12 23:21:50|2396.18|2383.18|2396.29|2383.29|2396.36|2383.36|2396.18|2383.18|12
1623540120000|2021-06-12 23:22:00|2396.36|2383.36|2394.56|2381.56|2396.36|2383.36|2394.18|2381.18|35
1623540130000|2021-06-12 23:22:10|2394.5|2381.5|2393.97|2380.97|2394.57|2381.57|2393.45|2380.45|35
1623540140000|2021-06-12 23:22:20|2393.98|2380.98|2394.26|2381.26|2394.33|2381.33|2393.95|2380.95|25
1623540150000|2021-06-12 23:22:30|2394.2|2381.2|2394.45|2381.45|2394.45|2381.45|2394.15|2381.15|20
1623540160000|2021-06-12 23:22:40|2394.6|2381.6|2394.3|2381.3|2394.88|2381.88|2394.24|2381.24|32
1623540170000|2021-06-12 23:22:50|2394.28|2381.28|2393.98|2380.98|2394.32|2381.32|2393.88|2380.88|32
1623540180000|2021-06-12 23:23:00|2394.15|2381.15|2395.03|2382.03|2395.05|2382.05|2394.02|2381.02|34
1623540190000|2021-06-12 23:23:10|2395.02|2382.02|2395.27|2382.27|2395.54|2382.54|2395|2382|28
1623540200000|2021-06-12 23:23:20|2395.18|2382.18|2395.41|2382.41|2395.51|2382.51|2395.15|2382.15|28
1623540210000|2021-06-12 23:23:30|2395.43|2382.43|2395.48|2382.48|2395.58|2382.58|2395.31|2382.31|35
1623540220000|2021-06-12 23:23:40|2395.47|2382.47|2396.17|2383.17|2396.25|2383.25|2395.47|2382.47|33
1623540230000|2021-06-12 23:23:50|2396.16|2383.16|2395.58|2382.58|2396.43|2383.43|2395.58|2382.58|35
1623540240000|2021-06-12 23:24:00|2395.67|2382.67|2396.39|2383.39|2396.4|2383.4|2395.67|2382.67|27
1623540250000|2021-06-12 23:24:10|2396.38|2383.38|2396.9|2383.9|2396.96|2383.96|2396.38|2383.38|36
1623540260000|2021-06-12 23:24:20|2396.91|2383.91|2396.34|2383.34|2396.97|2383.97|2396.34|2383.34|14
1623540270000|2021-06-12 23:24:30|2396.36|2383.36|2397.12|2384.12|2397.14|2384.14|2396.36|2383.36|32
1623540280000|2021-06-12 23:24:40|2397.1|2384.1|2397.21|2384.21|2397.21|2384.21|2397.07|2384.07|30
1623540290000|2021-06-12 23:24:50|2397.2|2384.2|2396.9|2383.9|2397.2|2384.2|2396.9|2383.9|31
1623540300000|2021-06-12 23:25:00|2396.97|2383.97|2395.79|2382.79|2397.01|2384.01|2395.74|2382.74|24
1623540310000|2021-06-12 23:25:10|2395.92|2382.92|2395.8|2382.8|2395.93|2382.93|2395.6|2382.6|26
1623540320000|2021-06-12 23:25:20|2395.76|2382.76|2395.98|2382.98|2396|2383|2395.73|2382.73|30
1623540330000|2021-06-12 23:25:30|2395.96|2382.96|2395.85|2382.85|2395.96|2382.96|2395.66|2382.66|24
1623540340000|2021-06-12 23:25:40|2395.78|2382.78|2397.07|2384.07|2397.11|2384.11|2395.78|2382.78|20
1623540350000|2021-06-12 23:25:50|2397.03|2384.03|2397.47|2384.47|2397.49|2384.49|2397.03|2384.03|30
1623540360000|2021-06-12 23:26:00|2397.46|2384.46|2397.07|2384.07|2397.54|2384.54|2396.95|2383.95|33
1623540370000|2021-06-12 23:26:10|2397.04|2384.04|2397.06|2384.06|2397.93|2384.93|2396.89|2383.89|34
1623540380000|2021-06-12 23:26:20|2397.1|2384.1|2397.59|2384.59|2397.62|2384.62|2397.06|2384.06|33
1623540390000|2021-06-12 23:26:30|2397.6|2384.6|2397.98|2384.98|2398.06|2385.06|2397.59|2384.59|32
1623540400000|2021-06-12 23:26:40|2398|2385|2398.5|2385.5|2399.03|2386.03|2397.93|2384.93|36
1623540410000|2021-06-12 23:26:50|2398.53|2385.53|2399.73|2386.73|2399.73|2386.73|2398.41|2385.41|34
1623540420000|2021-06-12 23:27:00|2399.77|2386.77|2399.21|2386.21|2399.84|2386.84|2399.15|2386.15|32
1623540430000|2021-06-12 23:27:10|2398.95|2385.95|2399.21|2386.21|2399.23|2386.23|2398.74|2385.74|34
1623540440000|2021-06-12 23:27:20|2399.42|2386.42|2401.59|2388.59|2401.91|2388.91|2399.39|2386.39|38
1623540450000|2021-06-12 23:27:30|2401.41|2388.41|2402.13|2389.13|2402.18|2389.18|2401.12|2388.12|37
1623540460000|2021-06-12 23:27:40|2402.11|2389.11|2401.22|2388.22|2402.31|2389.31|2401.21|2388.21|35
1623540470000|2021-06-12 23:27:50|2401.14|2388.14|2401.37|2388.37|2401.61|2388.61|2401.14|2388.14|33
1623540480000|2021-06-12 23:28:00|2401.31|2388.31|2399.58|2386.58|2401.31|2388.31|2399.48|2386.48|37
1623540490000|2021-06-12 23:28:10|2399.54|2386.54|2398.84|2385.84|2399.61|2386.61|2398.69|2385.69|34
1623540500000|2021-06-12 23:28:20|2398.81|2385.81|2398.9|2385.9|2398.92|2385.92|2398.65|2385.65|34
1623540510000|2021-06-12 23:28:30|2398.85|2385.85|2398.94|2385.94|2398.94|2385.94|2398.78|2385.78|35
1623540520000|2021-06-12 23:28:40|2398.92|2385.92|2398.48|2385.48|2398.96|2385.96|2398.43|2385.43|35
1623540530000|2021-06-12 23:28:50|2398.49|2385.49|2398.41|2385.41|2398.76|2385.76|2398.25|2385.25|27
1623540540000|2021-06-12 23:29:00|2398.42|2385.42|2399.16|2386.16|2399.41|2386.41|2398.36|2385.36|35
1623540550000|2021-06-12 23:29:10|2399.14|2386.14|2398.32|2385.32|2399.25|2386.25|2398.08|2385.08|28
1623540560000|2021-06-12 23:29:20|2398.31|2385.31|2398.52|2385.52|2398.52|2385.52|2397.98|2384.98|34
1623540570000|2021-06-12 23:29:30|2398.53|2385.53|2397.98|2384.98|2398.57|2385.57|2397.98|2384.98|34
1623540580000|2021-06-12 23:29:40|2398.03|2385.03|2397.99|2384.99|2398.21|2385.21|2397.98|2384.98|34
1623540590000|2021-06-12 23:29:50|2398.03|2385.03|2398.41|2385.41|2398.51|2385.51|2398.03|2385.03|22
1623540600000|2021-06-12 23:30:00|2398.39|2385.39|2397.82|2384.82|2398.4|2385.4|2397.82|2384.82|21
1623540610000|2021-06-12 23:30:10|2397.81|2384.81|2396.94|2383.94|2397.82|2384.82|2396.81|2383.81|34
1623540620000|2021-06-12 23:30:20|2396.92|2383.92|2395.16|2382.16|2396.92|2383.92|2395.02|2382.02|36
1623540630000|2021-06-12 23:30:30|2395.07|2382.07|2394.5|2381.5|2395.35|2382.35|2394.5|2381.5|37
1623540640000|2021-06-12 23:30:40|2394.51|2381.51|2393.74|2380.74|2394.51|2381.51|2393.74|2380.74|34
1623540650000|2021-06-12 23:30:50|2393.76|2380.76|2394.16|2381.16|2394.22|2381.22|2393.71|2380.71|33
1623540660000|2021-06-12 23:31:00|2394.15|2381.15|2394.01|2381.01|2394.25|2381.25|2393.92|2380.92|30
1623540670000|2021-06-12 23:31:10|2393.98|2380.98|2394.12|2381.12|2394.19|2381.19|2393.91|2380.91|38
1623540680000|2021-06-12 23:31:20|2394.13|2381.13|2395.45|2382.45|2395.51|2382.51|2394.03|2381.03|36
1623540690000|2021-06-12 23:31:30|2395.44|2382.44|2394.97|2381.97|2395.63|2382.63|2394.78|2381.78|33
1623540700000|2021-06-12 23:31:40|2394.96|2381.96|2396.07|2383.07|2396.07|2383.07|2394.95|2381.95|34
1623540710000|2021-06-12 23:31:50|2396.1|2383.1|2396.63|2383.63|2396.7|2383.7|2396.1|2383.1|35
1623540720000|2021-06-12 23:32:00|2396.64|2383.64|2397.19|2384.19|2397.43|2384.43|2396.58|2383.58|37
1623540730000|2021-06-12 23:32:10|2397.25|2384.25|2396.67|2383.67|2397.25|2384.25|2396.51|2383.51|37
1623540740000|2021-06-12 23:32:20|2396.73|2383.73|2397.13|2384.13|2397.13|2384.13|2396.73|2383.73|28
1623540750000|2021-06-12 23:32:30|2397.21|2384.21|2395.93|2382.93|2397.31|2384.31|2395.86|2382.86|33
1623540760000|2021-06-12 23:32:40|2396.04|2383.04|2395.84|2382.84|2396.04|2383.04|2395.78|2382.78|25
1623540770000|2021-06-12 23:32:50|2395.85|2382.85|2396.22|2383.22|2396.36|2383.36|2395.84|2382.84|31
1623540780000|2021-06-12 23:33:00|2396.23|2383.23|2395.23|2382.23|2396.29|2383.29|2395.2|2382.2|30
1623540790000|2021-06-12 23:33:10|2395.22|2382.22|2395.4|2382.4|2395.42|2382.42|2395.22|2382.22|30
1623540800000|2021-06-12 23:33:20|2395.42|2382.42|2393.33|2380.33|2395.42|2382.42|2393.33|2380.33|33
1623540810000|2021-06-12 23:33:30|2393.38|2380.38|2393.25|2380.25|2393.57|2380.57|2393.24|2380.24|33
1623540820000|2021-06-12 23:33:40|2393.27|2380.27|2393.19|2380.19|2393.31|2380.31|2393.13|2380.13|31
1623540830000|2021-06-12 23:33:50|2393.2|2380.2|2392.63|2379.63|2393.2|2380.2|2391.79|2378.79|36
1623540840000|2021-06-12 23:34:00|2392.7|2379.7|2391.72|2378.72|2392.7|2379.7|2391.57|2378.57|36
1623540850000|2021-06-12 23:34:10|2391.58|2378.58|2391.84|2378.84|2391.9|2378.9|2390.68|2377.68|38
1623540860000|2021-06-12 23:34:20|2391.81|2378.81|2389.99|2376.99|2391.87|2378.87|2389.99|2376.99|36
1623540870000|2021-06-12 23:34:30|2389.94|2376.94|2390.31|2377.31|2390.89|2377.89|2389.73|2376.73|35
1623540880000|2021-06-12 23:34:40|2390.33|2377.33|2391.21|2378.21|2391.21|2378.21|2390.18|2377.18|36
1623540890000|2021-06-12 23:34:50|2391.18|2378.18|2391.05|2378.05|2391.23|2378.23|2390.84|2377.84|30
1623540900000|2021-06-12 23:35:00|2391.08|2378.08|2392.47|2379.47|2392.48|2379.48|2391.07|2378.07|36
1623540910000|2021-06-12 23:35:10|2392.26|2379.26|2392.33|2379.33|2392.39|2379.39|2392.22|2379.22|26
1623540920000|2021-06-12 23:35:20|2392.35|2379.35|2391.75|2378.75|2392.73|2379.73|2391.75|2378.75|36
1623540930000|2021-06-12 23:35:30|2392|2379|2392.61|2379.61|2392.63|2379.63|2391.89|2378.89|35
1623540940000|2021-06-12 23:35:40|2392.63|2379.63|2392.23|2379.23|2392.65|2379.65|2392.19|2379.19|36
1623540950000|2021-06-12 23:35:50|2392.2|2379.2|2392.35|2379.35|2392.4|2379.4|2392.17|2379.17|28
1623540960000|2021-06-12 23:36:00|2392.34|2379.34|2393.5|2380.5|2393.52|2380.52|2392.34|2379.34|31
1623540970000|2021-06-12 23:36:10|2393.53|2380.53|2390.92|2377.92|2393.61|2380.61|2390.92|2377.92|35
1623540980000|2021-06-12 23:36:20|2390.97|2377.97|2390.38|2377.38|2391.21|2378.21|2390.38|2377.38|34
1623540990000|2021-06-12 23:36:30|2390.39|2377.39|2390.18|2377.18|2390.46|2377.46|2390.18|2377.18|32
1623541000000|2021-06-12 23:36:40|2390.17|2377.17|2388.75|2375.75|2390.27|2377.27|2388.38|2375.38|36
1623541010000|2021-06-12 23:36:50|2388.66|2375.66|2388.32|2375.32|2388.73|2375.73|2388.32|2375.32|31
1623541020000|2021-06-12 23:37:00|2388.27|2375.27|2388.78|2375.78|2388.81|2375.81|2388.27|2375.27|35
1623541030000|2021-06-12 23:37:10|2388.79|2375.79|2388.78|2375.78|2388.96|2375.96|2388.7|2375.7|31
1623541040000|2021-06-12 23:37:20|2388.75|2375.75|2388.82|2375.82|2389.78|2376.78|2388.68|2375.68|35
1623541050000|2021-06-12 23:37:30|2388.81|2375.81|2388.25|2375.25|2388.84|2375.84|2388.25|2375.25|39
1623541060000|2021-06-12 23:37:40|2388.18|2375.18|2388.46|2375.46|2388.5|2375.5|2388.18|2375.18|27
1623541070000|2021-06-12 23:37:50|2388.45|2375.45|2388.24|2375.24|2388.49|2375.49|2388.07|2375.07|36
1623541080000|2021-06-12 23:38:00|2388.22|2375.22|2389.24|2376.24|2389.24|2376.24|2388.12|2375.12|31
1623541090000|2021-06-12 23:38:10|2389.25|2376.25|2389.22|2376.22|2389.37|2376.37|2389.12|2376.12|32
1623541100000|2021-06-12 23:38:20|2389.27|2376.27|2390.05|2377.05|2390.05|2377.05|2389.19|2376.19|33
1623541110000|2021-06-12 23:38:30|2390.06|2377.06|2389.54|2376.54|2390.2|2377.2|2389.54|2376.54|29
1623541120000|2021-06-12 23:38:40|2389.55|2376.55|2390.14|2377.14|2390.14|2377.14|2389.55|2376.55|26
1623541130000|2021-06-12 23:38:50|2390.15|2377.15|2390.07|2377.07|2390.15|2377.15|2389.89|2376.89|33
1623541140000|2021-06-12 23:39:00|2390.28|2377.28|2389.43|2376.43|2390.96|2377.96|2389.38|2376.38|34
1623541150000|2021-06-12 23:39:10|2389.42|2376.42|2389.55|2376.55|2389.58|2376.58|2389.39|2376.39|32
1623541160000|2021-06-12 23:39:20|2389.56|2376.56|2389.71|2376.71|2389.71|2376.71|2389.26|2376.26|31
1623541170000|2021-06-12 23:39:30|2389.72|2376.72|2389.89|2376.89|2389.89|2376.89|2389.69|2376.69|23
1623541180000|2021-06-12 23:39:40|2389.78|2376.78|2390|2377|2390.05|2377.05|2389.77|2376.77|27
1623541190000|2021-06-12 23:39:50|2390.14|2377.14|2390.1|2377.1|2390.17|2377.17|2389.99|2376.99|23
1623541200000|2021-06-12 23:40:00|2390.09|2377.09|2390.17|2377.17|2390.21|2377.21|2389.89|2376.89|28
1623541210000|2021-06-12 23:40:10|2390.16|2377.16|2390.48|2377.48|2390.48|2377.48|2390.06|2377.06|32
1623541220000|2021-06-12 23:40:20|2390.55|2377.55|2391.29|2378.29|2391.29|2378.29|2390.44|2377.44|28
1623541230000|2021-06-12 23:40:30|2391.37|2378.37|2391.85|2378.85|2391.9|2378.9|2391.37|2378.37|26
1623541240000|2021-06-12 23:40:40|2391.82|2378.82|2391.72|2378.72|2391.82|2378.82|2391.38|2378.38|31
1623541250000|2021-06-12 23:40:50|2391.69|2378.69|2392.32|2379.32|2392.44|2379.44|2391.62|2378.62|26
1623541260000|2021-06-12 23:41:00|2392.45|2379.45|2392.35|2379.35|2392.57|2379.57|2392.17|2379.17|30
1623541270000|2021-06-12 23:41:10|2392.42|2379.42|2392.55|2379.55|2392.59|2379.59|2392.24|2379.24|20
1623541280000|2021-06-12 23:41:20|2392.59|2379.59|2391.78|2378.78|2392.59|2379.59|2391.78|2378.78|32
1623541290000|2021-06-12 23:41:30|2391.76|2378.76|2392.11|2379.11|2392.11|2379.11|2391.76|2378.76|26
1623541300000|2021-06-12 23:41:40|2391.99|2378.99|2392.02|2379.02|2392.18|2379.18|2391.97|2378.97|35
1623541310000|2021-06-12 23:41:50|2392.01|2379.01|2391.25|2378.25|2392.01|2379.01|2391.23|2378.23|23
1623541320000|2021-06-12 23:42:00|2391.24|2378.24|2391.97|2378.97|2391.99|2378.99|2391.24|2378.24|24
1623541330000|2021-06-12 23:42:10|2391.95|2378.95|2391.93|2378.93|2392|2379|2391.84|2378.84|24
1623541340000|2021-06-12 23:42:20|2391.89|2378.89|2391.92|2378.92|2391.92|2378.92|2391.81|2378.81|22
1623541350000|2021-06-12 23:42:30|2392.15|2379.15|2392.43|2379.43|2392.45|2379.45|2392.13|2379.13|16
1623541360000|2021-06-12 23:42:40|2392.44|2379.44|2392.96|2379.96|2393.18|2380.18|2392.44|2379.44|13
1623541370000|2021-06-12 23:42:50|2392.98|2379.98|2392.57|2379.57|2392.98|2379.98|2392.51|2379.51|30
1623541380000|2021-06-12 23:43:00|2392.56|2379.56|2393.48|2380.48|2393.55|2380.55|2392.5|2379.5|35
1623541390000|2021-06-12 23:43:10|2393.52|2380.52|2393.18|2380.18|2393.59|2380.59|2393.13|2380.13|35
1623541400000|2021-06-12 23:43:20|2393.19|2380.19|2392.87|2379.87|2393.22|2380.22|2392.83|2379.83|37
1623541410000|2021-06-12 23:43:30|2392.84|2379.84|2392.64|2379.64|2392.94|2379.94|2392.49|2379.49|31
1623541420000|2021-06-12 23:43:40|2392.65|2379.65|2391.96|2378.96|2392.7|2379.7|2391.93|2378.93|31
1623541430000|2021-06-12 23:43:50|2391.93|2378.93|2391.6|2378.6|2391.93|2378.93|2391.4|2378.4|34
1623541440000|2021-06-12 23:44:00|2391.55|2378.55|2392.3|2379.3|2392.3|2379.3|2391.54|2378.54|30
1623541450000|2021-06-12 23:44:10|2392.29|2379.29|2392.33|2379.33|2392.37|2379.37|2392.25|2379.25|32
1623541460000|2021-06-12 23:44:20|2392.32|2379.32|2392.86|2379.86|2392.88|2379.88|2392.32|2379.32|27
1623541470000|2021-06-12 23:44:30|2392.89|2379.89|2392.7|2379.7|2392.89|2379.89|2392.69|2379.69|23
1623541480000|2021-06-12 23:44:40|2392.71|2379.71|2392.44|2379.44|2392.99|2379.99|2392.35|2379.35|25
1623541490000|2021-06-12 23:44:50|2392.43|2379.43|2392.66|2379.66|2392.66|2379.66|2392.42|2379.42|34
1623541500000|2021-06-12 23:45:00|2392.69|2379.69|2391.98|2378.98|2392.73|2379.73|2391.94|2378.94|32
1623541510000|2021-06-12 23:45:10|2392.04|2379.04|2392.03|2379.03|2392.31|2379.31|2391.84|2378.84|30
1623541520000|2021-06-12 23:45:20|2392.01|2379.01|2392.16|2379.16|2392.31|2379.31|2392.01|2379.01|33
1623541530000|2021-06-12 23:45:30|2392.17|2379.17|2392.07|2379.07|2392.28|2379.28|2392.02|2379.02|31
1623541540000|2021-06-12 23:45:40|2391.7|2378.7|2391.6|2378.6|2391.78|2378.78|2391.44|2378.44|34
1623541550000|2021-06-12 23:45:50|2391.68|2378.68|2391.86|2378.86|2391.89|2378.89|2391.66|2378.66|21
1623541560000|2021-06-12 23:46:00|2391.94|2378.94|2390.6|2377.6|2391.94|2378.94|2390.01|2377.01|38
1623541570000|2021-06-12 23:46:10|2390.62|2377.62|2390.51|2377.51|2390.81|2377.81|2390.48|2377.48|37
1623541580000|2021-06-12 23:46:20|2390.31|2377.31|2390.43|2377.43|2390.58|2377.58|2390.13|2377.13|35
1623541590000|2021-06-12 23:46:30|2390.37|2377.37|2390.25|2377.25|2390.47|2377.47|2390.2|2377.2|32
1623541600000|2021-06-12 23:46:40|2390.21|2377.21|2390.25|2377.25|2390.49|2377.49|2390.11|2377.11|28
1623541610000|2021-06-12 23:46:50|2390.4|2377.4|2390.66|2377.66|2390.67|2377.67|2390.36|2377.36|34
1623541620000|2021-06-12 23:47:00|2390.56|2377.56|2390.75|2377.75|2391.03|2378.03|2390.41|2377.41|28
1623541630000|2021-06-12 23:47:10|2390.59|2377.59|2390.08|2377.08|2390.59|2377.59|2390.04|2377.04|27
1623541640000|2021-06-12 23:47:20|2390.12|2377.12|2389.81|2376.81|2390.15|2377.15|2389.73|2376.73|29
1623541650000|2021-06-12 23:47:30|2389.78|2376.78|2389.94|2376.94|2389.97|2376.97|2389.78|2376.78|24
1623541660000|2021-06-12 23:47:40|2389.95|2376.95|2389.95|2376.95|2390.02|2377.02|2389.86|2376.86|19
1623541670000|2021-06-12 23:47:50|2389.93|2376.93|2389.95|2376.95|2390.01|2377.01|2389.85|2376.85|16
1623541680000|2021-06-12 23:48:00|2389.99|2376.99|2389.95|2376.95|2390.08|2377.08|2389.94|2376.94|19
1623541690000|2021-06-12 23:48:10|2389.94|2376.94|2388.51|2375.51|2389.99|2376.99|2388.07|2375.07|34
1623541700000|2021-06-12 23:48:20|2388.34|2375.34|2387.13|2374.13|2388.34|2375.34|2387.13|2374.13|34
1623541710000|2021-06-12 23:48:30|2386.76|2373.76|2384.09|2371.09|2386.76|2373.76|2383.61|2370.61|38
1623541720000|2021-06-12 23:48:40|2384.14|2371.14|2383.67|2370.67|2384.29|2371.29|2383.67|2370.67|36
1623541730000|2021-06-12 23:48:50|2383.53|2370.53|2383.09|2370.09|2383.53|2370.53|2383.04|2370.04|32
1623541740000|2021-06-12 23:49:00|2383.02|2370.02|2381.48|2368.48|2383.02|2370.02|2381.46|2368.46|36
1623541750000|2021-06-12 23:49:10|2381.49|2368.49|2382.16|2369.16|2382.51|2369.51|2381.46|2368.46|34
1623541760000|2021-06-12 23:49:20|2382.03|2369.03|2383.26|2370.26|2383.31|2370.31|2381.9|2368.9|33
1623541770000|2021-06-12 23:49:30|2383.24|2370.24|2382.52|2369.52|2383.3|2370.3|2382.39|2369.39|37
1623541780000|2021-06-12 23:49:40|2382.49|2369.49|2381.38|2368.38|2382.49|2369.49|2381.38|2368.38|34
1623541790000|2021-06-12 23:49:50|2381.45|2368.45|2381.52|2368.52|2381.76|2368.76|2381.45|2368.45|31
1623541800000|2021-06-12 23:50:00|2381.08|2368.08|2379.6|2366.6|2381.08|2368.08|2379.58|2366.58|36
1623541810000|2021-06-12 23:50:10|2379.55|2366.55|2377.18|2364.18|2379.55|2366.55|2376.08|2363.08|39
1623541820000|2021-06-12 23:50:20|2377.13|2364.13|2376.3|2363.3|2377.19|2364.19|2375.33|2362.33|38
1623541830000|2021-06-12 23:50:30|2376.17|2363.17|2377.79|2364.79|2377.94|2364.94|2375.68|2362.68|38
1623541840000|2021-06-12 23:50:40|2377.61|2364.61|2377.54|2364.54|2377.84|2364.84|2376.8|2363.8|36
1623541850000|2021-06-12 23:50:50|2377.58|2364.58|2377.47|2364.47|2377.74|2364.74|2377.27|2364.27|32
1623541860000|2021-06-12 23:51:00|2377.52|2364.52|2378.55|2365.55|2378.63|2365.63|2377.01|2364.01|30
1623541870000|2021-06-12 23:51:10|2378.88|2365.88|2378.34|2365.34|2379.41|2366.41|2378.13|2365.13|37
1623541880000|2021-06-12 23:51:20|2378.19|2365.19|2378.03|2365.03|2378.48|2365.48|2377.9|2364.9|34
1623541890000|2021-06-12 23:51:30|2378.04|2365.04|2377.45|2364.45|2378.11|2365.11|2377.34|2364.34|33
1623541900000|2021-06-12 23:51:40|2377.52|2364.52|2376.94|2363.94|2377.52|2364.52|2376.84|2363.84|26
1623541910000|2021-06-12 23:51:50|2376.9|2363.9|2377.55|2364.55|2377.57|2364.57|2376.88|2363.88|33
1623541920000|2021-06-12 23:52:00|2377.63|2364.63|2378.36|2365.36|2378.36|2365.36|2377.52|2364.52|30
1623541930000|2021-06-12 23:52:10|2378.4|2365.4|2378.89|2365.89|2379.03|2366.03|2377.87|2364.87|33
1623541940000|2021-06-12 23:52:20|2378.92|2365.92|2379.26|2366.26|2379.26|2366.26|2378.79|2365.79|34
1623541950000|2021-06-12 23:52:30|2379.28|2366.28|2380.97|2367.97|2380.97|2367.97|2379.28|2366.28|33
1623541960000|2021-06-12 23:52:40|2380.83|2367.83|2382.05|2369.05|2382.05|2369.05|2380.31|2367.31|36
1623541970000|2021-06-12 23:52:50|2382.08|2369.08|2380.5|2367.5|2382.08|2369.08|2380.24|2367.24|38
1623541980000|2021-06-12 23:53:00|2380.48|2367.48|2381.23|2368.23|2381.35|2368.35|2380.48|2367.48|32
1623541990000|2021-06-12 23:53:10|2381.29|2368.29|2381.37|2368.37|2381.66|2368.66|2380.95|2367.95|35
1623542000000|2021-06-12 23:53:20|2381.38|2368.38|2381.51|2368.51|2381.51|2368.51|2381.22|2368.22|29
1623542010000|2021-06-12 23:53:30|2381.39|2368.39|2381.74|2368.74|2381.74|2368.74|2381.37|2368.37|25
1623542020000|2021-06-12 23:53:40|2381.77|2368.77|2381.71|2368.71|2382.15|2369.15|2381.67|2368.67|34
1623542030000|2021-06-12 23:53:50|2381.76|2368.76|2381.87|2368.87|2381.89|2368.89|2381.67|2368.67|29
1623542040000|2021-06-12 23:54:00|2381.84|2368.84|2379.87|2366.87|2381.89|2368.89|2379.43|2366.43|37
1623542050000|2021-06-12 23:54:10|2379.85|2366.85|2378.98|2365.98|2379.85|2366.85|2378.89|2365.89|31
1623542060000|2021-06-12 23:54:20|2378.95|2365.95|2379.25|2366.25|2379.31|2366.31|2378.94|2365.94|30
1623542070000|2021-06-12 23:54:30|2379.21|2366.21|2379.62|2366.62|2379.81|2366.81|2378.99|2365.99|34
1623542080000|2021-06-12 23:54:40|2379.63|2366.63|2379.03|2366.03|2379.98|2366.98|2379.03|2366.03|34
1623542090000|2021-06-12 23:54:50|2379.09|2366.09|2379.32|2366.32|2379.77|2366.77|2378.95|2365.95|34
1623542100000|2021-06-12 23:55:00|2379.34|2366.34|2379.79|2366.79|2379.79|2366.79|2379.34|2366.34|28
1623542110000|2021-06-12 23:55:10|2379.81|2366.81|2381.43|2368.43|2381.51|2368.51|2379.81|2366.81|37
1623542120000|2021-06-12 23:55:20|2381.51|2368.51|2381.41|2368.41|2381.51|2368.51|2380.88|2367.88|34
1623542130000|2021-06-12 23:55:30|2381.4|2368.4|2381.15|2368.15|2381.4|2368.4|2380.98|2367.98|32
1623542140000|2021-06-12 23:55:40|2380.86|2367.86|2380.77|2367.77|2380.97|2367.97|2380.54|2367.54|31
1623542150000|2021-06-12 23:55:50|2380.3|2367.3|2380.09|2367.09|2380.54|2367.54|2380.09|2367.09|34
1623542160000|2021-06-12 23:56:00|2380.17|2367.17|2381.06|2368.06|2381.09|2368.09|2380.05|2367.05|36
1623542170000|2021-06-12 23:56:10|2381.05|2368.05|2381.11|2368.11|2381.43|2368.43|2380.84|2367.84|33
1623542180000|2021-06-12 23:56:20|2381.13|2368.13|2380.62|2367.62|2381.13|2368.13|2380.61|2367.61|31
1623542190000|2021-06-12 23:56:30|2380.6|2367.6|2380.02|2367.02|2380.76|2367.76|2379.93|2366.93|33
1623542200000|2021-06-12 23:56:40|2380.03|2367.03|2378.67|2365.67|2380.03|2367.03|2378.64|2365.64|33
1623542210000|2021-06-12 23:56:50|2378.65|2365.65|2377.97|2364.97|2378.65|2365.65|2377.84|2364.84|36
1623542220000|2021-06-12 23:57:00|2377.95|2364.95|2376.81|2363.81|2377.97|2364.97|2376.24|2363.24|30
1623542230000|2021-06-12 23:57:10|2376.84|2363.84|2376.32|2363.32|2376.98|2363.98|2375.99|2362.99|35
1623542240000|2021-06-12 23:57:20|2375.97|2362.97|2374.14|2361.14|2376.06|2363.06|2374.12|2361.12|38
1623542250000|2021-06-12 23:57:30|2373.97|2360.97|2373.57|2360.57|2374.02|2361.02|2371.07|2358.07|39
1623542260000|2021-06-12 23:57:40|2373.44|2360.44|2375.16|2362.16|2375.16|2362.16|2373.44|2360.44|38
1623542270000|2021-06-12 23:57:50|2375|2362|2374.85|2361.85|2375.23|2362.23|2374.85|2361.85|36
1623542280000|2021-06-12 23:58:00|2374.8|2361.8|2375.1|2362.1|2375.1|2362.1|2374.39|2361.39|35
1623542290000|2021-06-12 23:58:10|2375.14|2362.14|2376.12|2363.12|2376.15|2363.15|2375.14|2362.14|35
1623542300000|2021-06-12 23:58:20|2376.24|2363.24|2376.31|2363.31|2376.4|2363.4|2376.19|2363.19|28
1623542310000|2021-06-12 23:58:30|2376.2|2363.2|2376.26|2363.26|2376.33|2363.33|2376.1|2363.1|30
1623542320000|2021-06-12 23:58:40|2376.28|2363.28|2376.4|2363.4|2376.48|2363.48|2376.28|2363.28|27
1623542330000|2021-06-12 23:58:50|2375.72|2362.72|2376.75|2363.75|2376.8|2363.8|2375.52|2362.52|33
1623542340000|2021-06-12 23:59:00|2376.83|2363.83|2374.54|2361.54|2376.91|2363.91|2374.08|2361.08|32
1623542350000|2021-06-12 23:59:10|2374.58|2361.58|2373.16|2360.16|2374.58|2361.58|2373.03|2360.03|34
1623542360000|2021-06-12 23:59:20|2373.12|2360.12|2373.47|2360.47|2373.51|2360.51|2372.75|2359.75|33
1623542370000|2021-06-12 23:59:30|2373.53|2360.53|2373.83|2360.83|2374.01|2361.01|2373.53|2360.53|31
1623542380000|2021-06-12 23:59:40|2373.73|2360.73|2374.5|2361.5|2374.5|2361.5|2373.73|2360.73|33
1623542390000|2021-06-12 23:59:50|2374.95|2361.95|2375.78|2362.78|2375.9|2362.9|2374.88|2361.88|32
1623542400000|2021-06-13 00:00:00|2375.72|2362.72|2377.15|2364.15|2377.16|2364.16|2375.72|2362.72|30
1623542410000|2021-06-13 00:00:10|2377.12|2364.12|2377.68|2364.68|2377.68|2364.68|2376.67|2363.67|37
1623542420000|2021-06-13 00:00:20|2377.73|2364.73|2380.73|2367.73|2380.75|2367.75|2377.67|2364.67|32
1623542430000|2021-06-13 00:00:30|2380.88|2367.88|2383.75|2370.75|2383.75|2370.75|2380.86|2367.86|36
1623542440000|2021-06-13 00:00:40|2383.76|2370.76|2380.97|2367.97|2383.91|2370.91|2380.81|2367.81|34
1623542450000|2021-06-13 00:00:50|2380.89|2367.89|2380.87|2367.87|2380.91|2367.91|2380.49|2367.49|34
1623542460000|2021-06-13 00:01:00|2380.82|2367.82|2380.09|2367.09|2381.33|2368.33|2380.06|2367.06|37
1623542470000|2021-06-13 00:01:10|2379.97|2366.97|2378.57|2365.57|2380.18|2367.18|2378.57|2365.57|37
1623542480000|2021-06-13 00:01:20|2378.42|2365.42|2378.03|2365.03|2378.63|2365.63|2377.63|2364.63|37
1623542490000|2021-06-13 00:01:30|2378.02|2365.02|2380.32|2367.32|2380.51|2367.51|2378.02|2365.02|32
1623542500000|2021-06-13 00:01:40|2381.01|2368.01|2379.67|2366.67|2381.41|2368.41|2379.48|2366.48|35
1623542510000|2021-06-13 00:01:50|2379.61|2366.61|2378.35|2365.35|2379.8|2366.8|2378.25|2365.25|35
1623542520000|2021-06-13 00:02:00|2378.16|2365.16|2376.33|2363.33|2378.16|2365.16|2375.34|2362.34|37
1623542530000|2021-06-13 00:02:10|2376.29|2363.29|2374.87|2361.87|2376.46|2363.46|2374.81|2361.81|37
1623542540000|2021-06-13 00:02:20|2374.83|2361.83|2373.81|2360.81|2375.13|2362.13|2373.63|2360.63|38
1623542550000|2021-06-13 00:02:30|2374.19|2361.19|2373.05|2360.05|2374.44|2361.44|2372.66|2359.66|35
1623542560000|2021-06-13 00:02:40|2372.97|2359.97|2371.31|2358.31|2372.98|2359.98|2371.31|2358.31|40
1623542570000|2021-06-13 00:02:50|2371.18|2358.18|2372.89|2359.89|2372.89|2359.89|2371|2358|36
1623542580000|2021-06-13 00:03:00|2373.35|2360.35|2373.24|2360.24|2373.73|2360.73|2373.09|2360.09|37
1623542590000|2021-06-13 00:03:10|2373.14|2360.14|2371.4|2358.4|2373.2|2360.2|2371.4|2358.4|37
1623542600000|2021-06-13 00:03:20|2371.11|2358.11|2371.06|2358.06|2371.41|2358.41|2370.75|2357.75|39
1623542610000|2021-06-13 00:03:30|2371.1|2358.1|2371|2358|2371.4|2358.4|2370.82|2357.82|32
1623542620000|2021-06-13 00:03:40|2371.02|2358.02|2369.91|2356.91|2371.02|2358.02|2369.77|2356.77|35
1623542630000|2021-06-13 00:03:50|2369.92|2356.92|2368.18|2355.18|2369.93|2356.93|2367.74|2354.74|38
1623542640000|2021-06-13 00:04:00|2368.07|2355.07|2366.36|2353.36|2368.07|2355.07|2366.2|2353.2|36
1623542650000|2021-06-13 00:04:10|2366.44|2353.44|2367.55|2354.55|2367.67|2354.67|2365.69|2352.69|36
1623542660000|2021-06-13 00:04:20|2367.36|2354.36|2369.5|2356.5|2369.53|2356.53|2366.67|2353.67|37
1623542670000|2021-06-13 00:04:30|2369.18|2356.18|2368.99|2355.99|2369.75|2356.75|2368.99|2355.99|33
1623542680000|2021-06-13 00:04:40|2369.01|2356.01|2369.31|2356.31|2369.49|2356.49|2368.51|2355.51|33
1623542690000|2021-06-13 00:04:50|2369.33|2356.33|2369.14|2356.14|2369.59|2356.59|2368.71|2355.71|35
1623542700000|2021-06-13 00:05:00|2369.42|2356.42|2368.62|2355.62|2369.5|2356.5|2368.6|2355.6|35
1623542710000|2021-06-13 00:05:10|2368.6|2355.6|2367.94|2354.94|2368.72|2355.72|2367.94|2354.94|34
1623542720000|2021-06-13 00:05:20|2367.96|2354.96|2368.35|2355.35|2368.36|2355.36|2367.84|2354.84|32
1623542730000|2021-06-13 00:05:30|2368.39|2355.39|2369.44|2356.44|2369.47|2356.47|2368.22|2355.22|36
1623542740000|2021-06-13 00:05:40|2369.59|2356.59|2371.75|2358.75|2371.75|2358.75|2369.59|2356.59|32
1623542750000|2021-06-13 00:05:50|2372.12|2359.12|2371.9|2358.9|2372.33|2359.33|2371.62|2358.62|33
1623542760000|2021-06-13 00:06:00|2371.77|2358.77|2373.43|2360.43|2373.75|2360.75|2371.77|2358.77|36
1623542770000|2021-06-13 00:06:10|2373.48|2360.48|2374.57|2361.57|2374.62|2361.62|2373.48|2360.48|36
1623542780000|2021-06-13 00:06:20|2374.72|2361.72|2373.42|2360.42|2374.74|2361.74|2373.36|2360.36|33
1623542790000|2021-06-13 00:06:30|2373.34|2360.34|2372.35|2359.35|2373.48|2360.48|2372.3|2359.3|33
1623542800000|2021-06-13 00:06:40|2372.39|2359.39|2372.14|2359.14|2372.73|2359.73|2371.96|2358.96|38
1623542810000|2021-06-13 00:06:50|2372.16|2359.16|2372.98|2359.98|2373.12|2360.12|2372.16|2359.16|28
1623542820000|2021-06-13 00:07:00|2372.95|2359.95|2371.44|2358.44|2372.97|2359.97|2371.44|2358.44|34
1623542830000|2021-06-13 00:07:10|2371.47|2358.47|2371.48|2358.48|2371.5|2358.5|2370.37|2357.37|35
1623542840000|2021-06-13 00:07:20|2371.61|2358.61|2371.82|2358.82|2371.88|2358.88|2371.4|2358.4|33
1623542850000|2021-06-13 00:07:30|2371.86|2358.86|2371.83|2358.83|2371.99|2358.99|2371.75|2358.75|23
1623542860000|2021-06-13 00:07:40|2371.81|2358.81|2370.85|2357.85|2371.86|2358.86|2370.84|2357.84|37
1623542870000|2021-06-13 00:07:50|2370.93|2357.93|2370.37|2357.37|2370.96|2357.96|2370.33|2357.33|33
1623542880000|2021-06-13 00:08:00|2370.38|2357.38|2369.22|2356.22|2370.39|2357.39|2368.85|2355.85|35
1623542890000|2021-06-13 00:08:10|2369.17|2356.17|2369.01|2356.01|2369.27|2356.27|2368.77|2355.77|34
1623542900000|2021-06-13 00:08:20|2368.96|2355.96|2367.81|2354.81|2369.15|2356.15|2367.81|2354.81|40
1623542910000|2021-06-13 00:08:30|2367.68|2354.68|2367.62|2354.62|2367.68|2354.68|2366.71|2353.71|34
1623542920000|2021-06-13 00:08:40|2367.6|2354.6|2367.9|2354.9|2368.13|2355.13|2367.6|2354.6|35
1623542930000|2021-06-13 00:08:50|2367.97|2354.97|2368.3|2355.3|2368.71|2355.71|2367.97|2354.97|34
1623542940000|2021-06-13 00:09:00|2368.37|2355.37|2369.33|2356.33|2369.33|2356.33|2368.37|2355.37|31
1623542950000|2021-06-13 00:09:10|2369.28|2356.28|2370.6|2357.6|2370.6|2357.6|2369.28|2356.28|37
1623542960000|2021-06-13 00:09:20|2370.69|2357.69|2369.74|2356.74|2371|2358|2369.7|2356.7|36
1623542970000|2021-06-13 00:09:30|2369.79|2356.79|2369.38|2356.38|2369.79|2356.79|2369.29|2356.29|34
1623542980000|2021-06-13 00:09:40|2369.39|2356.39|2370.2|2357.2|2370.41|2357.41|2369.37|2356.37|34
1623542990000|2021-06-13 00:09:50|2370.34|2357.34|2370.07|2357.07|2370.48|2357.48|2370.07|2357.07|31
1623543000000|2021-06-13 00:10:00|2370.03|2357.03|2368.31|2355.31|2370.03|2357.03|2368.2|2355.2|31
1623543010000|2021-06-13 00:10:10|2368.37|2355.37|2368.39|2355.39|2368.98|2355.98|2368.37|2355.37|26
1623543020000|2021-06-13 00:10:20|2368.49|2355.49|2368.73|2355.73|2368.82|2355.82|2368.31|2355.31|31
1623543030000|2021-06-13 00:10:30|2368.7|2355.7|2369.75|2356.75|2369.83|2356.83|2368.66|2355.66|34
1623543040000|2021-06-13 00:10:40|2369.84|2356.84|2370.03|2357.03|2370.41|2357.41|2369.76|2356.76|28
1623543050000|2021-06-13 00:10:50|2370.06|2357.06|2370.79|2357.79|2370.86|2357.86|2370.02|2357.02|29
1623543060000|2021-06-13 00:11:00|2370.77|2357.77|2370.17|2357.17|2371.19|2358.19|2370.17|2357.17|29
1623543070000|2021-06-13 00:11:10|2370.21|2357.21|2371.06|2358.06|2371.12|2358.12|2370.12|2357.12|35
1623543080000|2021-06-13 00:11:20|2371.04|2358.04|2371.3|2358.3|2371.31|2358.31|2370.99|2357.99|28
1623543090000|2021-06-13 00:11:30|2371.31|2358.31|2371.91|2358.91|2371.91|2358.91|2371.26|2358.26|29
1623543100000|2021-06-13 00:11:40|2371.92|2358.92|2370.67|2357.67|2371.95|2358.95|2370.63|2357.63|32
1623543110000|2021-06-13 00:11:50|2370.71|2357.71|2370.85|2357.85|2370.94|2357.94|2370.65|2357.65|31
1623543120000|2021-06-13 00:12:00|2370.83|2357.83|2370.77|2357.77|2370.83|2357.83|2370.67|2357.67|33
1623543130000|2021-06-13 00:12:10|2370.76|2357.76|2369.34|2356.34|2370.82|2357.82|2369.3|2356.3|32
1623543140000|2021-06-13 00:12:20|2369.35|2356.35|2368.6|2355.6|2369.35|2356.35|2368.6|2355.6|30
1623543150000|2021-06-13 00:12:30|2368.58|2355.58|2368.65|2355.65|2369.12|2356.12|2368.58|2355.58|33
1623543160000|2021-06-13 00:12:40|2368.66|2355.66|2369.35|2356.35|2369.38|2356.38|2368.62|2355.62|31
1623543170000|2021-06-13 00:12:50|2369.33|2356.33|2368.42|2355.42|2369.35|2356.35|2368.29|2355.29|31
1623543180000|2021-06-13 00:13:00|2368.44|2355.44|2366.57|2353.57|2368.44|2355.44|2366.41|2353.41|36
1623543190000|2021-06-13 00:13:10|2366.52|2353.52|2365.84|2352.84|2366.66|2353.66|2365.68|2352.68|34
1623543200000|2021-06-13 00:13:20|2365.63|2352.63|2363.95|2350.95|2365.63|2352.63|2363.78|2350.78|39
1623543210000|2021-06-13 00:13:30|2364.01|2351.01|2364.34|2351.34|2365.62|2352.62|2364.01|2351.01|36
1623543220000|2021-06-13 00:13:40|2364.27|2351.27|2364.25|2351.25|2364.39|2351.39|2363.92|2350.92|37
1623543230000|2021-06-13 00:13:50|2364.31|2351.31|2364.38|2351.38|2364.38|2351.38|2364.12|2351.12|33
1623543240000|2021-06-13 00:14:00|2364.42|2351.42|2366.49|2353.49|2366.49|2353.49|2364.42|2351.42|38
1623543250000|2021-06-13 00:14:10|2366.54|2353.54|2367.82|2354.82|2368.79|2355.79|2366.54|2353.54|38
1623543260000|2021-06-13 00:14:20|2367.83|2354.83|2367.36|2354.36|2368.26|2355.26|2367.34|2354.34|37
1623543270000|2021-06-13 00:14:30|2367.33|2354.33|2365.47|2352.47|2367.53|2354.53|2365.47|2352.47|37
1623543280000|2021-06-13 00:14:40|2365.37|2352.37|2365.59|2352.59|2365.6|2352.6|2364.28|2351.28|40
1623543290000|2021-06-13 00:14:50|2365.58|2352.58|2367.32|2354.32|2367.47|2354.47|2365.58|2352.58|33
1623543300000|2021-06-13 00:15:00|2367.35|2354.35|2368.15|2355.15|2368.54|2355.54|2367.35|2354.35|37
1623543310000|2021-06-13 00:15:10|2368.27|2355.27|2369.36|2356.36|2369.9|2356.9|2368.27|2355.27|36
1623543320000|2021-06-13 00:15:20|2369.35|2356.35|2370.16|2357.16|2370.17|2357.17|2369.19|2356.19|29
1623543330000|2021-06-13 00:15:30|2370.17|2357.17|2371.65|2358.65|2371.7|2358.7|2370.17|2357.17|32
1623543340000|2021-06-13 00:15:40|2371.8|2358.8|2372.02|2359.02|2372.12|2359.12|2371.38|2358.38|33
1623543350000|2021-06-13 00:15:50|2372.05|2359.05|2371.53|2358.53|2372.24|2359.24|2371.05|2358.05|36
1623543360000|2021-06-13 00:16:00|2371.65|2358.65|2372.46|2359.46|2372.46|2359.46|2371.59|2358.59|31
1623543370000|2021-06-13 00:16:10|2372.4|2359.4|2373.35|2360.35|2373.99|2360.99|2372.4|2359.4|36
1623543380000|2021-06-13 00:16:20|2373.36|2360.36|2375.03|2362.03|2375.03|2362.03|2373.36|2360.36|34
1623543390000|2021-06-13 00:16:30|2374.99|2361.99|2373.97|2360.97|2375.03|2362.03|2373.78|2360.78|33
1623543400000|2021-06-13 00:16:40|2373.9|2360.9|2374.13|2361.13|2374.17|2361.17|2373.9|2360.9|33
1623543410000|2021-06-13 00:16:50|2374.08|2361.08|2374.67|2361.67|2374.78|2361.78|2373.87|2360.87|35
1623543420000|2021-06-13 00:17:00|2374.57|2361.57|2372.76|2359.76|2374.57|2361.57|2372.57|2359.57|36
1623543430000|2021-06-13 00:17:10|2372.67|2359.67|2371.99|2358.99|2372.8|2359.8|2371.99|2358.99|38
1623543440000|2021-06-13 00:17:20|2372.02|2359.02|2370.92|2357.92|2372.05|2359.05|2370.92|2357.92|32
1623543450000|2021-06-13 00:17:30|2370.91|2357.91|2371.62|2358.62|2371.62|2358.62|2370.49|2357.49|35
1623543460000|2021-06-13 00:17:40|2371.63|2358.63|2371.68|2358.68|2371.85|2358.85|2371.54|2358.54|32
1623543470000|2021-06-13 00:17:50|2371.71|2358.71|2372.79|2359.79|2372.79|2359.79|2371.71|2358.71|26
1623543480000|2021-06-13 00:18:00|2372.77|2359.77|2372.97|2359.97|2373.15|2360.15|2372.58|2359.58|33
1623543490000|2021-06-13 00:18:10|2373.16|2360.16|2373.56|2360.56|2373.56|2360.56|2372.85|2359.85|34
1623543500000|2021-06-13 00:18:20|2373.64|2360.64|2373.33|2360.33|2373.9|2360.9|2373.31|2360.31|35
1623543510000|2021-06-13 00:18:30|2373.3|2360.3|2372.55|2359.55|2373.3|2360.3|2371.9|2358.9|35
1623543520000|2021-06-13 00:18:40|2372.57|2359.57|2371.8|2358.8|2373.05|2360.05|2371.62|2358.62|33
1623543530000|2021-06-13 00:18:50|2371.82|2358.82|2371.05|2358.05|2371.95|2358.95|2370.99|2357.99|32
1623543540000|2021-06-13 00:19:00|2371.16|2358.16|2371.6|2358.6|2371.88|2358.88|2370.94|2357.94|32
1623543550000|2021-06-13 00:19:10|2371.47|2358.47|2371.19|2358.19|2371.47|2358.47|2370.96|2357.96|31
1623543560000|2021-06-13 00:19:20|2371.18|2358.18|2371.6|2358.6|2371.6|2358.6|2370.56|2357.56|35
1623543570000|2021-06-13 00:19:30|2371.78|2358.78|2370.8|2357.8|2372.04|2359.04|2370.8|2357.8|33
1623543580000|2021-06-13 00:19:40|2370.68|2357.68|2370.54|2357.54|2370.75|2357.75|2370.41|2357.41|30
1623543590000|2021-06-13 00:19:50|2370.55|2357.55|2368.73|2355.73|2371.38|2358.38|2368.73|2355.73|32
1623543600000|2021-06-13 00:20:00|2368.74|2355.74|2369.68|2356.68|2369.68|2356.68|2368.17|2355.17|36
1623543610000|2021-06-13 00:20:10|2369.71|2356.71|2368.92|2355.92|2369.89|2356.89|2368.92|2355.92|32
1623543620000|2021-06-13 00:20:20|2368.93|2355.93|2369.4|2356.4|2369.41|2356.41|2368.71|2355.71|37
1623543630000|2021-06-13 00:20:30|2369.41|2356.41|2369.71|2356.71|2369.71|2356.71|2369.13|2356.13|28
1623543640000|2021-06-13 00:20:40|2369.69|2356.69|2370.15|2357.15|2370.15|2357.15|2369.64|2356.64|15
1623543650000|2021-06-13 00:20:50|2370.25|2357.25|2369.77|2356.77|2370.35|2357.35|2369.71|2356.71|29
1623543660000|2021-06-13 00:21:00|2369.74|2356.74|2370.63|2357.63|2370.69|2357.69|2369.74|2356.74|32
1623543670000|2021-06-13 00:21:10|2370.92|2357.92|2371.12|2358.12|2371.51|2358.51|2370.92|2357.92|32
1623543680000|2021-06-13 00:21:20|2371.17|2358.17|2371.28|2358.28|2371.3|2358.3|2371.1|2358.1|31
1623543690000|2021-06-13 00:21:30|2371.31|2358.31|2371.31|2358.31|2371.59|2358.59|2371.23|2358.23|28
1623543700000|2021-06-13 00:21:40|2371.37|2358.37|2371.26|2358.26|2371.47|2358.47|2371.24|2358.24|34
1623543710000|2021-06-13 00:21:50|2371.25|2358.25|2368.7|2355.7|2371.25|2358.25|2368.7|2355.7|37
1623543720000|2021-06-13 00:22:00|2368.75|2355.75|2367.37|2354.37|2369.03|2356.03|2366.94|2353.94|35
1623543730000|2021-06-13 00:22:10|2367.61|2354.61|2367.28|2354.28|2367.75|2354.75|2367.28|2354.28|34
1623543740000|2021-06-13 00:22:20|2366.9|2353.9|2366.05|2353.05|2366.9|2353.9|2366.05|2353.05|31
1623543750000|2021-06-13 00:22:30|2365.96|2352.96|2366.06|2353.06|2366.06|2353.06|2365.66|2352.66|36
1623543760000|2021-06-13 00:22:40|2366.2|2353.2|2365.8|2352.8|2366.2|2353.2|2365.32|2352.32|37
1623543770000|2021-06-13 00:22:50|2365.72|2352.72|2364.61|2351.61|2365.72|2352.72|2364.47|2351.47|34
1623543780000|2021-06-13 00:23:00|2364.57|2351.57|2365.32|2352.32|2365.32|2352.32|2364.53|2351.53|36
1623543790000|2021-06-13 00:23:10|2365.4|2352.4|2364.6|2351.6|2365.54|2352.54|2364.6|2351.6|34
1623543800000|2021-06-13 00:23:20|2364.61|2351.61|2363.15|2350.15|2364.61|2351.61|2363.15|2350.15|39
1623543810000|2021-06-13 00:23:30|2363.2|2350.2|2363.19|2350.19|2363.55|2350.55|2362.36|2349.36|38
1623543820000|2021-06-13 00:23:40|2363.14|2350.14|2363.3|2350.3|2363.77|2350.77|2363.09|2350.09|37
1623543830000|2021-06-13 00:23:50|2363.36|2350.36|2362.92|2349.92|2363.52|2350.52|2362.68|2349.68|32
1623543840000|2021-06-13 00:24:00|2362.94|2349.94|2361.77|2348.77|2362.94|2349.94|2359.67|2346.67|39
1623543850000|2021-06-13 00:24:10|2361.73|2348.73|2361.99|2348.99|2362.53|2349.53|2361.73|2348.73|35
1623543860000|2021-06-13 00:24:20|2362.05|2349.05|2361.56|2348.56|2362.05|2349.05|2361.49|2348.49|36
1623543870000|2021-06-13 00:24:30|2361.5|2348.5|2361.93|2348.93|2362.02|2349.02|2361.31|2348.31|37
1623543880000|2021-06-13 00:24:40|2361.95|2348.95|2362.88|2349.88|2362.93|2349.93|2361.77|2348.77|35
1623543890000|2021-06-13 00:24:50|2362.92|2349.92|2363.81|2350.81|2365.23|2352.23|2362.92|2349.92|37
1623543900000|2021-06-13 00:25:00|2363.8|2350.8|2365.53|2352.53|2365.56|2352.56|2363.8|2350.8|33
1623543910000|2021-06-13 00:25:10|2365.81|2352.81|2366|2353|2366.14|2353.14|2364.96|2351.96|36
1623543920000|2021-06-13 00:25:20|2366.23|2353.23|2367.28|2354.28|2367.31|2354.31|2365.99|2352.99|39
1623543930000|2021-06-13 00:25:30|2367.33|2354.33|2368.76|2355.76|2368.76|2355.76|2367.33|2354.33|31
1623543940000|2021-06-13 00:25:40|2368.69|2355.69|2368.94|2355.94|2369.07|2356.07|2368.59|2355.59|35
1623543950000|2021-06-13 00:25:50|2368.95|2355.95|2370.02|2357.02|2370.15|2357.15|2368.95|2355.95|36
1623543960000|2021-06-13 00:26:00|2369.93|2356.93|2371.14|2358.14|2371.35|2358.35|2369.66|2356.66|34
1623543970000|2021-06-13 00:26:10|2371.19|2358.19|2370.62|2357.62|2371.21|2358.21|2370.55|2357.55|31
1623543980000|2021-06-13 00:26:20|2370.63|2357.63|2369.71|2356.71|2372.34|2359.34|2369.62|2356.62|38
1623543990000|2021-06-13 00:26:30|2369.72|2356.72|2370.23|2357.23|2370.35|2357.35|2369.6|2356.6|34
1623544000000|2021-06-13 00:26:40|2370.19|2357.19|2371.12|2358.12|2371.18|2358.18|2369.99|2356.99|34
1623544010000|2021-06-13 00:26:50|2371.08|2358.08|2371.26|2358.26|2371.44|2358.44|2370.61|2357.61|34
1623544020000|2021-06-13 00:27:00|2371.28|2358.28|2371.22|2358.22|2371.44|2358.44|2371.19|2358.19|27
1623544030000|2021-06-13 00:27:10|2371.25|2358.25|2371.5|2358.5|2371.53|2358.53|2371.19|2358.19|29
1623544040000|2021-06-13 00:27:20|2371.69|2358.69|2371.97|2358.97|2372.28|2359.28|2371.69|2358.69|30
1623544050000|2021-06-13 00:27:30|2371.99|2358.99|2371.12|2358.12|2372.18|2359.18|2371.04|2358.04|34
1623544060000|2021-06-13 00:27:40|2371.16|2358.16|2369.59|2356.59|2371.26|2358.26|2369.52|2356.52|38
1623544070000|2021-06-13 00:27:50|2369.62|2356.62|2370.59|2357.59|2370.63|2357.63|2369.57|2356.57|35
1623544080000|2021-06-13 00:28:00|2370.5|2357.5|2370.44|2357.44|2370.65|2357.65|2370.31|2357.31|34
1623544090000|2021-06-13 00:28:10|2370.47|2357.47|2368.91|2355.91|2370.51|2357.51|2368.87|2355.87|33
1623544100000|2021-06-13 00:28:20|2368.92|2355.92|2368.41|2355.41|2368.92|2355.92|2368.36|2355.36|32
1623544110000|2021-06-13 00:28:30|2368.38|2355.38|2369.53|2356.53|2369.53|2356.53|2368.25|2355.25|32
1623544120000|2021-06-13 00:28:40|2369.48|2356.48|2370.86|2357.86|2370.86|2357.86|2369.4|2356.4|31
1623544130000|2021-06-13 00:28:50|2370.83|2357.83|2370.63|2357.63|2370.9|2357.9|2370.58|2357.58|21
1623544140000|2021-06-13 00:29:00|2370.62|2357.62|2370.59|2357.59|2370.69|2357.69|2370.44|2357.44|27
1623544150000|2021-06-13 00:29:10|2370.53|2357.53|2369.12|2356.12|2370.66|2357.66|2369.12|2356.12|32
1623544160000|2021-06-13 00:29:20|2369.06|2356.06|2368.73|2355.73|2369.08|2356.08|2368.68|2355.68|33
1623544170000|2021-06-13 00:29:30|2368.75|2355.75|2368.06|2355.06|2369.65|2356.65|2368.06|2355.06|38
1623544180000|2021-06-13 00:29:40|2368.08|2355.08|2368.26|2355.26|2368.45|2355.45|2368.08|2355.08|37
1623544190000|2021-06-13 00:29:50|2368.22|2355.22|2368.04|2355.04|2368.3|2355.3|2367.98|2354.98|32
1623544200000|2021-06-13 00:30:00|2368.07|2355.07|2362.61|2349.61|2368.08|2355.08|2362.61|2349.61|32
1623544210000|2021-06-13 00:30:10|2362.64|2349.64|2365.01|2352.01|2365.11|2352.11|2362.64|2349.64|39
1623544220000|2021-06-13 00:30:20|2364.95|2351.95|2366.6|2353.6|2366.6|2353.6|2364.95|2351.95|32
1623544230000|2021-06-13 00:30:30|2366.69|2353.69|2366.53|2353.53|2366.69|2353.69|2366.47|2353.47|19
1623544240000|2021-06-13 00:30:40|2366.54|2353.54|2368.98|2355.98|2368.98|2355.98|2366.54|2353.54|35
1623544250000|2021-06-13 00:30:50|2368.94|2355.94|2371.63|2358.63|2371.63|2358.63|2368.94|2355.94|35
1623544260000|2021-06-13 00:31:00|2371.58|2358.58|2371.91|2358.91|2371.91|2358.91|2370.08|2357.08|36
1623544270000|2021-06-13 00:31:10|2371.88|2358.88|2374|2361|2374|2361|2371.87|2358.87|35
1623544280000|2021-06-13 00:31:20|2373.91|2360.91|2371.97|2358.97|2373.91|2360.91|2371.97|2358.97|38
1623544290000|2021-06-13 00:31:30|2371.99|2358.99|2373.15|2360.15|2373.15|2360.15|2371.9|2358.9|39
1623544300000|2021-06-13 00:31:40|2373.14|2360.14|2371.72|2358.72|2373.15|2360.15|2371.51|2358.51|37
1623544310000|2021-06-13 00:31:50|2371.77|2358.77|2371.73|2358.73|2372.21|2359.21|2371.26|2358.26|36
1623544320000|2021-06-13 00:32:00|2371.72|2358.72|2371.64|2358.64|2371.76|2358.76|2371.44|2358.44|30
1623544330000|2021-06-13 00:32:10|2371.63|2358.63|2371.82|2358.82|2373.01|2360.01|2371.61|2358.61|34
1623544340000|2021-06-13 00:32:20|2371.73|2358.73|2371.82|2358.82|2372.28|2359.28|2370.95|2357.95|36
1623544350000|2021-06-13 00:32:30|2371.8|2358.8|2371.58|2358.58|2371.94|2358.94|2371.51|2358.51|36
1623544360000|2021-06-13 00:32:40|2371.6|2358.6|2371.68|2358.68|2371.87|2358.87|2371.54|2358.54|31
1623544370000|2021-06-13 00:32:50|2371.69|2358.69|2371.69|2358.69|2371.81|2358.81|2371.29|2358.29|26
1623544380000|2021-06-13 00:33:00|2371.7|2358.7|2370.81|2357.81|2371.78|2358.78|2370.5|2357.5|33
1623544390000|2021-06-13 00:33:10|2370.79|2357.79|2370.82|2357.82|2370.92|2357.92|2370.59|2357.59|32
1623544400000|2021-06-13 00:33:20|2370.83|2357.83|2371.01|2358.01|2371.01|2358.01|2370.76|2357.76|25
1623544410000|2021-06-13 00:33:30|2370.95|2357.95|2371.78|2358.78|2371.78|2358.78|2370.73|2357.73|28
1623544420000|2021-06-13 00:33:40|2371.75|2358.75|2371.82|2358.82|2372.09|2359.09|2371.63|2358.63|34
1623544430000|2021-06-13 00:33:50|2371.89|2358.89|2372.31|2359.31|2372.54|2359.54|2371.89|2358.89|34
1623544440000|2021-06-13 00:34:00|2372.33|2359.33|2370.61|2357.61|2372.38|2359.38|2370.33|2357.33|37
1623544450000|2021-06-13 00:34:10|2370.56|2357.56|2370.07|2357.07|2371.05|2358.05|2370.07|2357.07|37
1623544460000|2021-06-13 00:34:20|2369.98|2356.98|2369.57|2356.57|2370.15|2357.15|2369.57|2356.57|36
1623544470000|2021-06-13 00:34:30|2369.53|2356.53|2369.46|2356.46|2369.57|2356.57|2369.25|2356.25|26
1623544480000|2021-06-13 00:34:40|2369.44|2356.44|2369.23|2356.23|2369.44|2356.44|2369.09|2356.09|33
1623544490000|2021-06-13 00:34:50|2369.24|2356.24|2369.4|2356.4|2369.94|2356.94|2369.11|2356.11|35
1623544500000|2021-06-13 00:35:00|2369.43|2356.43|2369.49|2356.49|2369.71|2356.71|2369.43|2356.43|34
1623544510000|2021-06-13 00:35:10|2369.52|2356.52|2369.74|2356.74|2369.74|2356.74|2369.52|2356.52|23
1623544520000|2021-06-13 00:35:20|2369.72|2356.72|2370.34|2357.34|2370.39|2357.39|2369.59|2356.59|34
1623544530000|2021-06-13 00:35:30|2370.36|2357.36|2368.87|2355.87|2370.42|2357.42|2368.83|2355.83|33
1623544540000|2021-06-13 00:35:40|2368.86|2355.86|2370.06|2357.06|2370.07|2357.07|2368.85|2355.85|30
1623544550000|2021-06-13 00:35:50|2370.05|2357.05|2369.87|2356.87|2370.35|2357.35|2369.84|2356.84|36
1623544560000|2021-06-13 00:36:00|2369.86|2356.86|2369.35|2356.35|2369.88|2356.88|2369.12|2356.12|31
1623544570000|2021-06-13 00:36:10|2369.33|2356.33|2368.07|2355.07|2369.42|2356.42|2368.07|2355.07|23
1623544580000|2021-06-13 00:36:20|2368.08|2355.08|2367.17|2354.17|2368.08|2355.08|2367.17|2354.17|13
1623544590000|2021-06-13 00:36:30|2367.28|2354.28|2367.08|2354.08|2367.28|2354.28|2366.82|2353.82|31
1623544600000|2021-06-13 00:36:40|2367.14|2354.14|2367.85|2354.85|2367.94|2354.94|2367.14|2354.14|28
1623544610000|2021-06-13 00:36:50|2367.84|2354.84|2367.78|2354.78|2368.29|2355.29|2367.63|2354.63|32
1623544620000|2021-06-13 00:37:00|2367.86|2354.86|2368.93|2355.93|2368.95|2355.95|2367.86|2354.86|29
1623544630000|2021-06-13 00:37:10|2368.92|2355.92|2369.43|2356.43|2369.57|2356.57|2368.87|2355.87|32
1623544640000|2021-06-13 00:37:20|2369.42|2356.42|2369.53|2356.53|2369.61|2356.61|2368.91|2355.91|29
1623544650000|2021-06-13 00:37:30|2369.46|2356.46|2369.81|2356.81|2369.81|2356.81|2369.46|2356.46|35
1623544660000|2021-06-13 00:37:40|2369.75|2356.75|2369.83|2356.83|2369.91|2356.91|2369.75|2356.75|31
1623544670000|2021-06-13 00:37:50|2369.79|2356.79|2369.7|2356.7|2369.92|2356.92|2369.58|2356.58|26
1623544680000|2021-06-13 00:38:00|2369.6|2356.6|2370.11|2357.11|2370.18|2357.18|2369.6|2356.6|21
1623544690000|2021-06-13 00:38:10|2370.1|2357.1|2370.76|2357.76|2370.8|2357.8|2370.1|2357.1|25
1623544700000|2021-06-13 00:38:20|2370.77|2357.77|2371.43|2358.43|2371.5|2358.5|2370.72|2357.72|32
1623544710000|2021-06-13 00:38:30|2371.52|2358.52|2371.17|2358.17|2371.59|2358.59|2371.17|2358.17|33
1623544720000|2021-06-13 00:38:40|2371.91|2358.91|2371.85|2358.85|2372.06|2359.06|2371.76|2358.76|29
1623544730000|2021-06-13 00:38:50|2371.96|2358.96|2372.03|2359.03|2372.27|2359.27|2371.86|2358.86|31
1623544740000|2021-06-13 00:39:00|2371.99|2358.99|2371.17|2358.17|2372.08|2359.08|2371.15|2358.15|33
1623544750000|2021-06-13 00:39:10|2371.15|2358.15|2371|2358|2371.2|2358.2|2370.32|2357.32|38
1623544760000|2021-06-13 00:39:20|2370.95|2357.95|2369.9|2356.9|2371.1|2358.1|2369.81|2356.81|32
1623544770000|2021-06-13 00:39:30|2369.77|2356.77|2369.47|2356.47|2369.92|2356.92|2369.38|2356.38|35
1623544780000|2021-06-13 00:39:40|2369.63|2356.63|2369.96|2356.96|2369.96|2356.96|2369.47|2356.47|32
1623544790000|2021-06-13 00:39:50|2369.98|2356.98|2370.62|2357.62|2370.66|2357.66|2369.69|2356.69|20
1623544800000|2021-06-13 00:40:00|2370.64|2357.64|2368.57|2355.57|2370.66|2357.66|2368.52|2355.52|36
1623544810000|2021-06-13 00:40:10|2368.51|2355.51|2369.32|2356.32|2369.32|2356.32|2368.49|2355.49|28
1623544820000|2021-06-13 00:40:20|2369.37|2356.37|2369.67|2356.67|2369.86|2356.86|2369.27|2356.27|34
1623544830000|2021-06-13 00:40:30|2369.68|2356.68|2369.51|2356.51|2369.79|2356.79|2368.68|2355.68|33
1623544840000|2021-06-13 00:40:40|2369.5|2356.5|2370.3|2357.3|2370.3|2357.3|2369.49|2356.49|32
1623544850000|2021-06-13 00:40:50|2370.33|2357.33|2370.8|2357.8|2370.89|2357.89|2370.1|2357.1|32
1623544860000|2021-06-13 00:41:00|2370.79|2357.79|2371.75|2358.75|2371.75|2358.75|2370.79|2357.79|34
1623544870000|2021-06-13 00:41:10|2371.95|2358.95|2372.62|2359.62|2372.93|2359.93|2371.92|2358.92|27
1623544880000|2021-06-13 00:41:20|2372.77|2359.77|2373.2|2360.2|2373.24|2360.24|2372.76|2359.76|31
1623544890000|2021-06-13 00:41:30|2373.24|2360.24|2374.14|2361.14|2374.25|2361.25|2373.16|2360.16|35
1623544900000|2021-06-13 00:41:40|2374.09|2361.09|2374.5|2361.5|2374.5|2361.5|2374.03|2361.03|30
1623544910000|2021-06-13 00:41:50|2374.46|2361.46|2374.22|2361.22|2375.04|2362.04|2374.22|2361.22|32
1623544920000|2021-06-13 00:42:00|2374.24|2361.24|2374.48|2361.48|2374.57|2361.57|2374.19|2361.19|34
1623544930000|2021-06-13 00:42:10|2374.5|2361.5|2374.82|2361.82|2374.83|2361.83|2374.39|2361.39|27
1623544940000|2021-06-13 00:42:20|2374.79|2361.79|2375.04|2362.04|2375.22|2362.22|2374.79|2361.79|28
1623544950000|2021-06-13 00:42:30|2375.07|2362.07|2374.13|2361.13|2375.11|2362.11|2374.13|2361.13|23
1623544960000|2021-06-13 00:42:40|2373.89|2360.89|2373.69|2360.69|2373.89|2360.89|2373.45|2360.45|29
1623544970000|2021-06-13 00:42:50|2373.68|2360.68|2373.96|2360.96|2373.98|2360.98|2373.68|2360.68|33
1623544980000|2021-06-13 00:43:00|2373.92|2360.92|2374.57|2361.57|2374.62|2361.62|2373.78|2360.78|31
1623544990000|2021-06-13 00:43:10|2374.59|2361.59|2374.38|2361.38|2374.64|2361.64|2374.38|2361.38|31
1623545000000|2021-06-13 00:43:20|2374.4|2361.4|2374.99|2361.99|2375.07|2362.07|2374.36|2361.36|30
1623545010000|2021-06-13 00:43:30|2375.21|2362.21|2374.16|2361.16|2375.21|2362.21|2374.09|2361.09|33
1623545020000|2021-06-13 00:43:40|2374.21|2361.21|2372.87|2359.87|2374.21|2361.21|2372.69|2359.69|33
1623545030000|2021-06-13 00:43:50|2372.88|2359.88|2372.83|2359.83|2372.95|2359.95|2372.49|2359.49|35
1623545040000|2021-06-13 00:44:00|2372.9|2359.9|2372.59|2359.59|2372.91|2359.91|2372.56|2359.56|23
1623545050000|2021-06-13 00:44:10|2372.57|2359.57|2371.46|2358.46|2372.57|2359.57|2371.23|2358.23|33
1623545060000|2021-06-13 00:44:20|2371.51|2358.51|2372.26|2359.26|2372.62|2359.62|2371.51|2358.51|38
1623545070000|2021-06-13 00:44:30|2372.25|2359.25|2372.64|2359.64|2372.71|2359.71|2372.2|2359.2|33
1623545080000|2021-06-13 00:44:40|2372.63|2359.63|2373.25|2360.25|2373.25|2360.25|2372.27|2359.27|35
1623545090000|2021-06-13 00:44:50|2373.22|2360.22|2373.62|2360.62|2374.09|2361.09|2373.21|2360.21|37
1623545100000|2021-06-13 00:45:00|2373.57|2360.57|2373.64|2360.64|2373.64|2360.64|2373.03|2360.03|38
1623545110000|2021-06-13 00:45:10|2373.58|2360.58|2374.67|2361.67|2374.78|2361.78|2373.58|2360.58|31
1623545120000|2021-06-13 00:45:20|2374.72|2361.72|2375.88|2362.88|2375.88|2362.88|2374.72|2361.72|32
1623545130000|2021-06-13 00:45:30|2375.9|2362.9|2375.94|2362.94|2376.16|2363.16|2375.68|2362.68|37
1623545140000|2021-06-13 00:45:40|2375.9|2362.9|2375.78|2362.78|2376.06|2363.06|2375.67|2362.67|32
1623545150000|2021-06-13 00:45:50|2375.82|2362.82|2376.36|2363.36|2376.44|2363.44|2375.74|2362.74|29
1623545160000|2021-06-13 00:46:00|2376.44|2363.44|2375.06|2362.06|2376.49|2363.49|2374.96|2361.96|31
1623545170000|2021-06-13 00:46:10|2375.12|2362.12|2376.01|2363.01|2376.09|2363.09|2375|2362|36
1623545180000|2021-06-13 00:46:20|2375.97|2362.97|2377.6|2364.6|2377.6|2364.6|2375.97|2362.97|32
1623545190000|2021-06-13 00:46:30|2377.61|2364.61|2377.94|2364.94|2377.99|2364.99|2377.47|2364.47|26
1623545200000|2021-06-13 00:46:40|2377.89|2364.89|2378.09|2365.09|2378.66|2365.66|2377.89|2364.89|31
1623545210000|2021-06-13 00:46:50|2378.08|2365.08|2378.67|2365.67|2378.87|2365.87|2378.07|2365.07|28
1623545220000|2021-06-13 00:47:00|2378.7|2365.7|2378.79|2365.79|2378.86|2365.86|2378.51|2365.51|32
1623545230000|2021-06-13 00:47:10|2378.81|2365.81|2377.81|2364.81|2378.81|2365.81|2377.48|2364.48|30
1623545240000|2021-06-13 00:47:20|2377.71|2364.71|2378.26|2365.26|2378.26|2365.26|2377.52|2364.52|35
1623545250000|2021-06-13 00:47:30|2378.25|2365.25|2379.26|2366.26|2379.26|2366.26|2378.21|2365.21|35
1623545260000|2021-06-13 00:47:40|2379.25|2366.25|2379.26|2366.26|2379.35|2366.35|2379|2366|31
1623545270000|2021-06-13 00:47:50|2379.27|2366.27|2379.72|2366.72|2379.72|2366.72|2378.83|2365.83|36
1623545280000|2021-06-13 00:48:00|2379.76|2366.76|2378.66|2365.66|2379.76|2366.76|2378.66|2365.66|37
1623545290000|2021-06-13 00:48:10|2378.65|2365.65|2380.55|2367.55|2380.89|2367.89|2378.65|2365.65|31
1623545300000|2021-06-13 00:48:20|2380.9|2367.9|2380.9|2367.9|2381.41|2368.41|2380.37|2367.37|28
1623545310000|2021-06-13 00:48:30|2380.81|2367.81|2382.92|2369.92|2382.95|2369.95|2380.73|2367.73|35
1623545320000|2021-06-13 00:48:40|2382.91|2369.91|2382.55|2369.55|2382.92|2369.92|2382.3|2369.3|26
1623545330000|2021-06-13 00:48:50|2382.62|2369.62|2383.3|2370.3|2383.3|2370.3|2382.62|2369.62|30
1623545340000|2021-06-13 00:49:00|2383.29|2370.29|2382.27|2369.27|2383.31|2370.31|2382.27|2369.27|30
1623545350000|2021-06-13 00:49:10|2382.28|2369.28|2383.12|2370.12|2383.12|2370.12|2381.82|2368.82|32
1623545360000|2021-06-13 00:49:20|2383.1|2370.1|2382.94|2369.94|2383.1|2370.1|2382.82|2369.82|30
1623545370000|2021-06-13 00:49:30|2382.98|2369.98|2384.25|2371.25|2384.25|2371.25|2382.98|2369.98|33
1623545380000|2021-06-13 00:49:40|2384.23|2371.23|2385.95|2372.95|2386.1|2373.1|2384.23|2371.23|37
1623545390000|2021-06-13 00:49:50|2385.93|2372.93|2386.81|2373.81|2387.18|2374.18|2385.93|2372.93|37
1623545400000|2021-06-13 00:50:00|2386.86|2373.86|2388.5|2375.5|2388.59|2375.59|2386.42|2373.42|35
1623545410000|2021-06-13 00:50:10|2388.25|2375.25|2386.57|2373.57|2388.25|2375.25|2386.45|2373.45|37
1623545420000|2021-06-13 00:50:20|2386.59|2373.59|2386.15|2373.15|2386.59|2373.59|2385.69|2372.69|35
1623545430000|2021-06-13 00:50:30|2386.14|2373.14|2385.56|2372.56|2386.28|2373.28|2385.56|2372.56|25
1623545440000|2021-06-13 00:50:40|2385.68|2372.68|2386.65|2373.65|2386.65|2373.65|2385.43|2372.43|32
1623545450000|2021-06-13 00:50:50|2386.66|2373.66|2386.97|2373.97|2386.97|2373.97|2386.34|2373.34|34
1623545460000|2021-06-13 00:51:00|2386.95|2373.95|2386.63|2373.63|2387.01|2374.01|2386.36|2373.36|36
1623545470000|2021-06-13 00:51:10|2386.52|2373.52|2385.49|2372.49|2386.63|2373.63|2385.28|2372.28|31
1623545480000|2021-06-13 00:51:20|2385.48|2372.48|2385.93|2372.93|2386.09|2373.09|2385.4|2372.4|35
1623545490000|2021-06-13 00:51:30|2385.87|2372.87|2385.51|2372.51|2385.89|2372.89|2385.51|2372.51|35
1623545500000|2021-06-13 00:51:40|2385.45|2372.45|2385.44|2372.44|2385.56|2372.56|2385.14|2372.14|36
1623545510000|2021-06-13 00:51:50|2385.46|2372.46|2386.01|2373.01|2386.08|2373.08|2385.1|2372.1|38
1623545520000|2021-06-13 00:52:00|2386.03|2373.03|2385.5|2372.5|2386.18|2373.18|2385.49|2372.49|32
1623545530000|2021-06-13 00:52:10|2385.58|2372.58|2385.87|2372.87|2385.92|2372.92|2385.54|2372.54|34
1623545540000|2021-06-13 00:52:20|2385.91|2372.91|2385.33|2372.33|2385.95|2372.95|2384.98|2371.98|34
1623545550000|2021-06-13 00:52:30|2385.35|2372.35|2384.82|2371.82|2385.35|2372.35|2384.82|2371.82|35
1623545560000|2021-06-13 00:52:40|2384.74|2371.74|2384.65|2371.65|2384.9|2371.9|2384.52|2371.52|37
1623545570000|2021-06-13 00:52:50|2384.86|2371.86|2384.9|2371.9|2385.54|2372.54|2384.79|2371.79|32
1623545580000|2021-06-13 00:53:00|2384.91|2371.91|2385.06|2372.06|2385.38|2372.38|2384.89|2371.89|33
1623545590000|2021-06-13 00:53:10|2385|2372|2384.38|2371.38|2385|2372|2384.36|2371.36|28
1623545600000|2021-06-13 00:53:20|2384.43|2371.43|2384.44|2371.44|2384.63|2371.63|2384.37|2371.37|28
1623545610000|2021-06-13 00:53:30|2384.41|2371.41|2383.85|2370.85|2384.41|2371.41|2383.75|2370.75|19
1623545620000|2021-06-13 00:53:40|2383.9|2370.9|2383.92|2370.92|2384.14|2371.14|2383.75|2370.75|33
1623545630000|2021-06-13 00:53:50|2383.93|2370.93|2383.86|2370.86|2383.99|2370.99|2383.74|2370.74|35
1623545640000|2021-06-13 00:54:00|2383.92|2370.92|2383.49|2370.49|2383.92|2370.92|2383.49|2370.49|33
1623545650000|2021-06-13 00:54:10|2383.6|2370.6|2384.23|2371.23|2384.5|2371.5|2383.31|2370.31|28
1623545660000|2021-06-13 00:54:20|2384.19|2371.19|2384.07|2371.07|2384.28|2371.28|2383.89|2370.89|26
1623545670000|2021-06-13 00:54:30|2384.04|2371.04|2384.75|2371.75|2384.79|2371.79|2384.03|2371.03|23
1623545680000|2021-06-13 00:54:40|2384.67|2371.67|2385.33|2372.33|2385.4|2372.4|2384.67|2371.67|30
1623545690000|2021-06-13 00:54:50|2385.32|2372.32|2385.44|2372.44|2385.5|2372.5|2385.32|2372.32|16
1623545700000|2021-06-13 00:55:00|2385.48|2372.48|2386.73|2373.73|2386.73|2373.73|2385.33|2372.33|30
1623545710000|2021-06-13 00:55:10|2386.74|2373.74|2387.13|2374.13|2387.29|2374.29|2386.74|2373.74|28
1623545720000|2021-06-13 00:55:20|2386.96|2373.96|2387.3|2374.3|2387.3|2374.3|2386.79|2373.79|32
1623545730000|2021-06-13 00:55:30|2387.31|2374.31|2388.21|2375.21|2388.32|2375.32|2387.27|2374.27|32
1623545740000|2021-06-13 00:55:40|2388.23|2375.23|2389.23|2376.23|2389.24|2376.24|2388.18|2375.18|31
1623545750000|2021-06-13 00:55:50|2389.22|2376.22|2389.8|2376.8|2389.8|2376.8|2389.19|2376.19|24
1623545760000|2021-06-13 00:56:00|2389.83|2376.83|2388.79|2375.79|2390.11|2377.11|2388.59|2375.59|32
1623545770000|2021-06-13 00:56:10|2388.74|2375.74|2390.83|2377.83|2390.83|2377.83|2388.73|2375.73|33
1623545780000|2021-06-13 00:56:20|2390.81|2377.81|2390.37|2377.37|2391.01|2378.01|2390.37|2377.37|34
1623545790000|2021-06-13 00:56:30|2390.34|2377.34|2391.58|2378.58|2391.89|2378.89|2390.34|2377.34|32
1623545800000|2021-06-13 00:56:40|2391.57|2378.57|2391.16|2378.16|2391.61|2378.61|2390.36|2377.36|37
1623545810000|2021-06-13 00:56:50|2391.18|2378.18|2391.03|2378.03|2391.58|2378.58|2390.92|2377.92|38
1623545820000|2021-06-13 00:57:00|2390.92|2377.92|2391.33|2378.33|2391.39|2378.39|2390.88|2377.88|27
1623545830000|2021-06-13 00:57:10|2391.35|2378.35|2391.59|2378.59|2391.64|2378.64|2391.22|2378.22|34
1623545840000|2021-06-13 00:57:20|2391.58|2378.58|2390.79|2377.79|2391.58|2378.58|2390.61|2377.61|32
1623545850000|2021-06-13 00:57:30|2390.91|2377.91|2390.92|2377.92|2390.98|2377.98|2390.44|2377.44|32
1623545860000|2021-06-13 00:57:40|2390.94|2377.94|2390.65|2377.65|2390.99|2377.99|2390.65|2377.65|24
1623545870000|2021-06-13 00:57:50|2390.68|2377.68|2390.78|2377.78|2390.81|2377.81|2390.02|2377.02|31
1623545880000|2021-06-13 00:58:00|2390.77|2377.77|2390.09|2377.09|2390.77|2377.77|2390.02|2377.02|30
1623545890000|2021-06-13 00:58:10|2390.13|2377.13|2390.32|2377.32|2390.32|2377.32|2389.94|2376.94|22
1623545900000|2021-06-13 00:58:20|2390.28|2377.28|2390.46|2377.46|2390.49|2377.49|2390.28|2377.28|12
1623545910000|2021-06-13 00:58:30|2390.53|2377.53|2391.36|2378.36|2391.76|2378.76|2390.5|2377.5|33
1623545920000|2021-06-13 00:58:40|2391.18|2378.18|2391.54|2378.54|2391.59|2378.59|2391.15|2378.15|23
1623545930000|2021-06-13 00:58:50|2391.53|2378.53|2393.95|2380.95|2393.95|2380.95|2391.34|2378.34|30
1623545940000|2021-06-13 00:59:00|2394.64|2381.64|2397.33|2384.33|2398.56|2385.56|2394.64|2381.64|38
1623545950000|2021-06-13 00:59:10|2397.23|2384.23|2400.4|2387.4|2401.21|2388.21|2396.91|2383.91|40
1623545960000|2021-06-13 00:59:20|2400.55|2387.55|2399.64|2386.64|2400.76|2387.76|2399.64|2386.64|34
1623545970000|2021-06-13 00:59:30|2399.61|2386.61|2397.72|2384.72|2399.63|2386.63|2397.72|2384.72|40
1623545980000|2021-06-13 00:59:40|2397.7|2384.7|2396.57|2383.57|2397.92|2384.92|2396.39|2383.39|32
1623545990000|2021-06-13 00:59:50|2396.61|2383.61|2396.71|2383.71|2396.96|2383.96|2396.55|2383.55|34
1623546000000|2021-06-13 01:00:00|2396.63|2383.63|2398.8|2385.8|2398.8|2385.8|2396.47|2383.47|37
1623546010000|2021-06-13 01:00:10|2398.75|2385.75|2403.06|2390.06|2403.06|2390.06|2398.31|2385.31|37
1623546020000|2021-06-13 01:00:20|2403.07|2390.07|2407.49|2394.49|2407.73|2394.73|2402.94|2389.94|40
1623546030000|2021-06-13 01:00:30|2407.11|2394.11|2408.38|2395.38|2409.76|2396.76|2407.11|2394.11|39
1623546040000|2021-06-13 01:00:40|2408.31|2395.31|2408.68|2395.68|2408.68|2395.68|2407.85|2394.85|32
1623546050000|2021-06-13 01:00:50|2408.64|2395.64|2408.15|2395.15|2408.67|2395.67|2407.96|2394.96|35
1623546060000|2021-06-13 01:01:00|2408.12|2395.12|2409.72|2396.72|2410.7|2397.7|2408.08|2395.08|35
1623546070000|2021-06-13 01:01:10|2409.7|2396.7|2411.3|2398.3|2411.3|2398.3|2409.66|2396.66|35
1623546080000|2021-06-13 01:01:20|2411.61|2398.61|2414.85|2401.85|2414.85|2401.85|2411.61|2398.61|38
1623546090000|2021-06-13 01:01:30|2415.03|2402.03|2413.24|2400.24|2415.24|2402.24|2413.07|2400.07|39
1623546100000|2021-06-13 01:01:40|2413.23|2400.23|2414.46|2401.46|2414.49|2401.49|2413|2400|34
1623546110000|2021-06-13 01:01:50|2414.42|2401.42|2414.47|2401.47|2414.47|2401.47|2413.5|2400.5|33
1623546120000|2021-06-13 01:02:00|2414.88|2401.88|2413.76|2400.76|2415.25|2402.25|2413.71|2400.71|36
1623546130000|2021-06-13 01:02:10|2413.72|2400.72|2413.46|2400.46|2413.8|2400.8|2413.35|2400.35|31
1623546140000|2021-06-13 01:02:20|2413.37|2400.37|2412.05|2399.05|2413.38|2400.38|2411.83|2398.83|34
1623546150000|2021-06-13 01:02:30|2412.08|2399.08|2413.92|2400.92|2414|2401|2411.7|2398.7|37
1623546160000|2021-06-13 01:02:40|2414.01|2401.01|2419.19|2406.19|2419.25|2406.25|2414|2401|37
1623546170000|2021-06-13 01:02:50|2419.54|2406.54|2422.92|2409.92|2423.37|2410.37|2417.74|2404.74|40
1623546180000|2021-06-13 01:03:00|2422.98|2409.98|2419.5|2406.5|2422.98|2409.98|2419.21|2406.21|40
1623546190000|2021-06-13 01:03:10|2419.43|2406.43|2418.6|2405.6|2419.81|2406.81|2418.6|2405.6|37
1623546200000|2021-06-13 01:03:20|2418.49|2405.49|2418.92|2405.92|2419.39|2406.39|2418.32|2405.32|38
1623546210000|2021-06-13 01:03:30|2418.86|2405.86|2418.57|2405.57|2419.55|2406.55|2417.96|2404.96|35
1623546220000|2021-06-13 01:03:40|2418.56|2405.56|2420.09|2407.09|2420.09|2407.09|2418.17|2405.17|35
1623546230000|2021-06-13 01:03:50|2419.99|2406.99|2420.39|2407.39|2420.63|2407.63|2419.55|2406.55|36
1623546240000|2021-06-13 01:04:00|2420.44|2407.44|2423.69|2410.69|2423.85|2410.85|2420.44|2407.44|35
1623546250000|2021-06-13 01:04:10|2423.74|2410.74|2424.25|2411.25|2424.56|2411.56|2423.35|2410.35|37
1623546260000|2021-06-13 01:04:20|2424.16|2411.16|2421.44|2408.44|2424.25|2411.25|2421.44|2408.44|35
1623546270000|2021-06-13 01:04:30|2421.2|2408.2|2420.76|2407.76|2421.3|2408.3|2420.51|2407.51|36
1623546280000|2021-06-13 01:04:40|2420.62|2407.62|2421.25|2408.25|2421.48|2408.48|2420.62|2407.62|35
1623546290000|2021-06-13 01:04:50|2421.27|2408.27|2422.38|2409.38|2422.38|2409.38|2420.86|2407.86|38
1623546300000|2021-06-13 01:05:00|2422.37|2409.37|2422.12|2409.12|2422.41|2409.41|2421.74|2408.74|33
1623546310000|2021-06-13 01:05:10|2422.11|2409.11|2421.91|2408.91|2422.33|2409.33|2421.91|2408.91|30
1623546320000|2021-06-13 01:05:20|2421.96|2408.96|2418.54|2405.54|2421.96|2408.96|2418.17|2405.17|37
1623546330000|2021-06-13 01:05:30|2418.53|2405.53|2418.55|2405.55|2418.68|2405.68|2418.24|2405.24|32
1623546340000|2021-06-13 01:05:40|2418.58|2405.58|2418.55|2405.55|2418.59|2405.59|2417.98|2404.98|35
1623546350000|2021-06-13 01:05:50|2418.57|2405.57|2418.01|2405.01|2418.68|2405.68|2417.88|2404.88|32
1623546360000|2021-06-13 01:06:00|2418.14|2405.14|2418.14|2405.14|2418.64|2405.64|2417.87|2404.87|33
1623546370000|2021-06-13 01:06:10|2418.17|2405.17|2417.92|2404.92|2418.22|2405.22|2417.86|2404.86|29
1623546380000|2021-06-13 01:06:20|2417.98|2404.98|2418.28|2405.28|2418.68|2405.68|2417.98|2404.98|29
1623546390000|2021-06-13 01:06:30|2417.88|2404.88|2417.85|2404.85|2417.89|2404.89|2417.71|2404.71|27
1623546400000|2021-06-13 01:06:40|2417.84|2404.84|2416.84|2403.84|2417.85|2404.85|2416.73|2403.73|29
1623546410000|2021-06-13 01:06:50|2416.76|2403.76|2415.48|2402.48|2416.76|2403.76|2415.48|2402.48|33
1623546420000|2021-06-13 01:07:00|2415.5|2402.5|2415.07|2402.07|2415.62|2402.62|2415.07|2402.07|32
1623546430000|2021-06-13 01:07:10|2414.73|2401.73|2415.06|2402.06|2415.06|2402.06|2414.23|2401.23|31
1623546440000|2021-06-13 01:07:20|2415.48|2402.48|2416.78|2403.78|2416.78|2403.78|2415.48|2402.48|26
1623546450000|2021-06-13 01:07:30|2416.75|2403.75|2417.41|2404.41|2417.57|2404.57|2416.64|2403.64|26
1623546460000|2021-06-13 01:07:40|2417.5|2404.5|2418.58|2405.58|2418.59|2405.59|2417.5|2404.5|25
1623546470000|2021-06-13 01:07:50|2418.86|2405.86|2417.93|2404.93|2418.86|2405.86|2417.93|2404.93|22
1623546480000|2021-06-13 01:08:00|2417.9|2404.9|2418.88|2405.88|2419.23|2406.23|2417.9|2404.9|26
1623546490000|2021-06-13 01:08:10|2418.82|2405.82|2417.59|2404.59|2419.26|2406.26|2417.05|2404.05|34
1623546500000|2021-06-13 01:08:20|2417.3|2404.3|2418.06|2405.06|2418.2|2405.2|2417.02|2404.02|31
1623546510000|2021-06-13 01:08:30|2418.14|2405.14|2418.07|2405.07|2418.66|2405.66|2418.06|2405.06|34
1623546520000|2021-06-13 01:08:40|2418.06|2405.06|2420.47|2407.47|2420.47|2407.47|2418.06|2405.06|35
1623546530000|2021-06-13 01:08:50|2420.46|2407.46|2420.11|2407.11|2420.82|2407.82|2419.7|2406.7|37
1623546540000|2021-06-13 01:09:00|2420.05|2407.05|2419.39|2406.39|2420.05|2407.05|2419.17|2406.17|30
1623546550000|2021-06-13 01:09:10|2419.4|2406.4|2418.7|2405.7|2419.4|2406.4|2418.67|2405.67|31
1623546560000|2021-06-13 01:09:20|2418.69|2405.69|2417.84|2404.84|2418.81|2405.81|2417.84|2404.84|31
1623546570000|2021-06-13 01:09:30|2417.86|2404.86|2417.88|2404.88|2418.01|2405.01|2417.84|2404.84|20
1623546580000|2021-06-13 01:09:40|2417.9|2404.9|2417.7|2404.7|2417.97|2404.97|2417.7|2404.7|19
1623546590000|2021-06-13 01:09:50|2417.59|2404.59|2418.02|2405.02|2418.19|2405.19|2417.48|2404.48|29
1623546600000|2021-06-13 01:10:00|2417.99|2404.99|2417.79|2404.79|2418.09|2405.09|2417.79|2404.79|27
1623546610000|2021-06-13 01:10:10|2417.8|2404.8|2417.19|2404.19|2417.8|2404.8|2416.68|2403.68|29
1623546620000|2021-06-13 01:10:20|2417.17|2404.17|2415.82|2402.82|2417.2|2404.2|2415.8|2402.8|32
1623546630000|2021-06-13 01:10:30|2415.83|2402.83|2414.48|2401.48|2415.83|2402.83|2414.48|2401.48|33
1623546640000|2021-06-13 01:10:40|2414.49|2401.49|2414.71|2401.71|2414.71|2401.71|2414.36|2401.36|24
1623546650000|2021-06-13 01:10:50|2414.68|2401.68|2414.34|2401.34|2414.68|2401.68|2414.25|2401.25|28
1623546660000|2021-06-13 01:11:00|2414.33|2401.33|2412.97|2399.97|2415.21|2402.21|2412.97|2399.97|31
1623546670000|2021-06-13 01:11:10|2412.96|2399.96|2412.78|2399.78|2413.27|2400.27|2412.77|2399.77|36
1623546680000|2021-06-13 01:11:20|2412.77|2399.77|2413.47|2400.47|2414|2401|2412.77|2399.77|34
1623546690000|2021-06-13 01:11:30|2413.49|2400.49|2413.56|2400.56|2413.6|2400.6|2413.44|2400.44|21
1623546700000|2021-06-13 01:11:40|2413.57|2400.57|2413.67|2400.67|2413.76|2400.76|2413.55|2400.55|25
1623546710000|2021-06-13 01:11:50|2413.65|2400.65|2413.05|2400.05|2413.67|2400.67|2413|2400|28
1623546720000|2021-06-13 01:12:00|2413|2400|2412.38|2399.38|2413.07|2400.07|2412.38|2399.38|31
1623546730000|2021-06-13 01:12:10|2412.41|2399.41|2412.33|2399.33|2412.42|2399.42|2412.3|2399.3|16
1623546740000|2021-06-13 01:12:20|2412.32|2399.32|2414.16|2401.16|2414.19|2401.19|2412.32|2399.32|26
1623546750000|2021-06-13 01:12:30|2414.13|2401.13|2415.31|2402.31|2415.43|2402.43|2414.13|2401.13|29
1623546760000|2021-06-13 01:12:40|2415.28|2402.28|2414.1|2401.1|2415.3|2402.3|2414.02|2401.02|34
1623546770000|2021-06-13 01:12:50|2414.13|2401.13|2414.92|2401.92|2414.92|2401.92|2413.92|2400.92|31
1623546780000|2021-06-13 01:13:00|2414.53|2401.53|2412.43|2399.43|2414.53|2401.53|2412.43|2399.43|33
1623546790000|2021-06-13 01:13:10|2412.42|2399.42|2412.33|2399.33|2412.44|2399.44|2412.27|2399.27|8
1623546800000|2021-06-13 01:13:20|2412.34|2399.34|2413.35|2400.35|2413.51|2400.51|2412.32|2399.32|29
1623546810000|2021-06-13 01:13:30|2413.43|2400.43|2413.56|2400.56|2413.81|2400.81|2413.43|2400.43|26
1623546820000|2021-06-13 01:13:40|2413.6|2400.6|2412.47|2399.47|2413.66|2400.66|2412|2399|32
1623546830000|2021-06-13 01:13:50|2412.8|2399.8|2412.42|2399.42|2412.95|2399.95|2412.2|2399.2|31
1623546840000|2021-06-13 01:14:00|2412.41|2399.41|2411.21|2398.21|2412.48|2399.48|2411.11|2398.11|28
1623546850000|2021-06-13 01:14:10|2411.14|2398.14|2410.95|2397.95|2411.21|2398.21|2410.76|2397.76|32
1623546860000|2021-06-13 01:14:20|2410.83|2397.83|2410.91|2397.91|2411.06|2398.06|2410.83|2397.83|18
1623546870000|2021-06-13 01:14:30|2410.94|2397.94|2411.19|2398.19|2411.69|2398.69|2410.88|2397.88|31
1623546880000|2021-06-13 01:14:40|2411.12|2398.12|2411.1|2398.1|2411.28|2398.28|2410.9|2397.9|26
1623546890000|2021-06-13 01:14:50|2411.39|2398.39|2411.12|2398.12|2411.39|2398.39|2411.12|2398.12|22
1623546900000|2021-06-13 01:15:00|2411.07|2398.07|2413.54|2400.54|2413.59|2400.59|2411.06|2398.06|29
1623546910000|2021-06-13 01:15:10|2413.94|2400.94|2414.76|2401.76|2415.13|2402.13|2413.79|2400.79|32
1623546920000|2021-06-13 01:15:20|2414.69|2401.69|2413.18|2400.18|2414.69|2401.69|2413.18|2400.18|34
1623546930000|2021-06-13 01:15:30|2413.23|2400.23|2413.08|2400.08|2413.32|2400.32|2413.01|2400.01|27
1623546940000|2021-06-13 01:15:40|2413.12|2400.12|2412.49|2399.49|2413.14|2400.14|2412.38|2399.38|25
1623546950000|2021-06-13 01:15:50|2412.52|2399.52|2412.25|2399.25|2412.62|2399.62|2411.6|2398.6|32
1623546960000|2021-06-13 01:16:00|2412.32|2399.32|2410.73|2397.73|2413.21|2400.21|2410.73|2397.73|36
1623546970000|2021-06-13 01:16:10|2410.64|2397.64|2410.76|2397.76|2411|2398|2410.64|2397.64|31
1623546980000|2021-06-13 01:16:20|2410.65|2397.65|2410.13|2397.13|2410.67|2397.67|2410.04|2397.04|30
1623546990000|2021-06-13 01:16:30|2410.12|2397.12|2409.64|2396.64|2410.12|2397.12|2409.59|2396.59|19
1623547000000|2021-06-13 01:16:40|2409.63|2396.63|2409.36|2396.36|2409.63|2396.63|2409.26|2396.26|23
1623547010000|2021-06-13 01:16:50|2409.33|2396.33|2408.48|2395.48|2409.41|2396.41|2408.45|2395.45|20
1623547020000|2021-06-13 01:17:00|2408.45|2395.45|2408.22|2395.22|2408.48|2395.48|2408.01|2395.01|24
1623547030000|2021-06-13 01:17:10|2408.24|2395.24|2409.24|2396.24|2409.25|2396.25|2408.23|2395.23|28
1623547040000|2021-06-13 01:17:20|2409.27|2396.27|2408.87|2395.87|2409.27|2396.27|2408.74|2395.74|30
1623547050000|2021-06-13 01:17:30|2408.92|2395.92|2408.64|2395.64|2408.97|2395.97|2408.5|2395.5|28
1623547060000|2021-06-13 01:17:40|2408.71|2395.71|2409.99|2396.99|2410.08|2397.08|2408.57|2395.57|39
1623547070000|2021-06-13 01:17:50|2410.01|2397.01|2409.99|2396.99|2410.1|2397.1|2409.94|2396.94|25
1623547080000|2021-06-13 01:18:00|2410.02|2397.02|2409.96|2396.96|2410.03|2397.03|2409.9|2396.9|11
1623547090000|2021-06-13 01:18:10|2409.82|2396.82|2408.88|2395.88|2409.97|2396.97|2408.84|2395.84|28
1623547100000|2021-06-13 01:18:20|2408.86|2395.86|2408.24|2395.24|2408.86|2395.86|2408.24|2395.24|31
1623547110000|2021-06-13 01:18:30|2408.17|2395.17|2407.86|2394.86|2408.24|2395.24|2407.81|2394.81|22
1623547120000|2021-06-13 01:18:40|2407.89|2394.89|2407.54|2394.54|2408.14|2395.14|2407.45|2394.45|24
1623547130000|2021-06-13 01:18:50|2407.51|2394.51|2407.39|2394.39|2407.64|2394.64|2407.26|2394.26|34
1623547140000|2021-06-13 01:19:00|2407.35|2394.35|2407.17|2394.17|2407.4|2394.4|2407.17|2394.17|28
1623547150000|2021-06-13 01:19:10|2407.19|2394.19|2406.9|2393.9|2407.19|2394.19|2406.9|2393.9|27
1623547160000|2021-06-13 01:19:20|2406.89|2393.89|2407.26|2394.26|2407.39|2394.39|2406.89|2393.89|19
1623547170000|2021-06-13 01:19:30|2407.37|2394.37|2408.79|2395.79|2408.79|2395.79|2407.31|2394.31|34
1623547180000|2021-06-13 01:19:40|2408.82|2395.82|2409.62|2396.62|2409.7|2396.7|2408.79|2395.79|32
1623547190000|2021-06-13 01:19:50|2409.72|2396.72|2409.63|2396.63|2409.73|2396.73|2409.38|2396.38|31
1623547200000|2021-06-13 01:20:00|2409.64|2396.64|2407.19|2394.19|2409.7|2396.7|2407.19|2394.19|26
1623547210000|2021-06-13 01:20:10|2407.28|2394.28|2407.21|2394.21|2407.48|2394.48|2406.88|2393.88|31
1623547220000|2021-06-13 01:20:20|2407.2|2394.2|2406.59|2393.59|2407.2|2394.2|2406.59|2393.59|27
1623547230000|2021-06-13 01:20:30|2406.62|2393.62|2406.11|2393.11|2406.72|2393.72|2405.98|2392.98|36
1623547240000|2021-06-13 01:20:40|2406.21|2393.21|2405.72|2392.72|2406.28|2393.28|2405.62|2392.62|29
1623547250000|2021-06-13 01:20:50|2405.64|2392.64|2405.04|2392.04|2405.64|2392.64|2404.11|2391.11|39
1623547260000|2021-06-13 01:21:00|2405.01|2392.01|2405.47|2392.47|2405.87|2392.87|2405|2392|38
1623547270000|2021-06-13 01:21:10|2405.46|2392.46|2406.93|2393.93|2406.93|2393.93|2405.46|2392.46|30
1623547280000|2021-06-13 01:21:20|2406.86|2393.86|2407.15|2394.15|2407.34|2394.34|2406.82|2393.82|31
1623547290000|2021-06-13 01:21:30|2406.96|2393.96|2407.03|2394.03|2407.21|2394.21|2406.88|2393.88|33
1623547300000|2021-06-13 01:21:40|2406.85|2393.85|2407.92|2394.92|2408.12|2395.12|2406.85|2393.85|35
1623547310000|2021-06-13 01:21:50|2408.17|2395.17|2407.79|2394.79|2408.17|2395.17|2407.55|2394.55|35
1623547320000|2021-06-13 01:22:00|2407.77|2394.77|2406.94|2393.94|2407.77|2394.77|2406.94|2393.94|34
1623547330000|2021-06-13 01:22:10|2406.91|2393.91|2406.03|2393.03|2406.91|2393.91|2405.99|2392.99|31
1623547340000|2021-06-13 01:22:20|2405.97|2392.97|2405.88|2392.88|2405.97|2392.97|2405.4|2392.4|31
1623547350000|2021-06-13 01:22:30|2405.87|2392.87|2406.42|2393.42|2406.63|2393.63|2405.85|2392.85|37
1623547360000|2021-06-13 01:22:40|2406.39|2393.39|2405.73|2392.73|2406.41|2393.41|2405.7|2392.7|27
1623547370000|2021-06-13 01:22:50|2405.62|2392.62|2405.85|2392.85|2405.86|2392.86|2405.55|2392.55|27
1623547380000|2021-06-13 01:23:00|2405.78|2392.78|2405.42|2392.42|2405.79|2392.79|2405.35|2392.35|28
1623547390000|2021-06-13 01:23:10|2405.36|2392.36|2406.55|2393.55|2406.99|2393.99|2405.36|2392.36|32
1623547400000|2021-06-13 01:23:20|2406.54|2393.54|2406.93|2393.93|2406.94|2393.94|2406.54|2393.54|28
1623547410000|2021-06-13 01:23:30|2406.88|2393.88|2406.69|2393.69|2406.88|2393.88|2406.55|2393.55|28
1623547420000|2021-06-13 01:23:40|2406.64|2393.64|2406.74|2393.74|2406.83|2393.83|2406.53|2393.53|24
1623547430000|2021-06-13 01:23:50|2406.75|2393.75|2406.7|2393.7|2407.07|2394.07|2406.7|2393.7|21
1623547440000|2021-06-13 01:24:00|2406.77|2393.77|2406.72|2393.72|2406.77|2393.77|2406.67|2393.67|13
1623547450000|2021-06-13 01:24:10|2406.7|2393.7|2405.79|2392.79|2406.8|2393.8|2405.79|2392.79|27
1623547460000|2021-06-13 01:24:20|2405.78|2392.78|2405.77|2392.77|2406.31|2393.31|2405.65|2392.65|33
1623547470000|2021-06-13 01:24:30|2405.82|2392.82|2406.12|2393.12|2406.42|2393.42|2405.67|2392.67|30
1623547480000|2021-06-13 01:24:40|2406.09|2393.09|2405.56|2392.56|2406.09|2393.09|2405.52|2392.52|25
1623547490000|2021-06-13 01:24:50|2405.67|2392.67|2405.32|2392.32|2405.7|2392.7|2405.17|2392.17|28
1623547500000|2021-06-13 01:25:00|2405.24|2392.24|2405.3|2392.3|2405.47|2392.47|2405.17|2392.17|22
1623547510000|2021-06-13 01:25:10|2405.58|2392.58|2405.81|2392.81|2405.82|2392.82|2404.91|2391.91|28
1623547520000|2021-06-13 01:25:20|2405.72|2392.72|2405.48|2392.48|2405.88|2392.88|2405|2392|34
1623547530000|2021-06-13 01:25:30|2405.32|2392.32|2405.59|2392.59|2405.63|2392.63|2404.69|2391.69|34
1623547540000|2021-06-13 01:25:40|2405.39|2392.39|2405.1|2392.1|2405.47|2392.47|2404.93|2391.93|35
1623547550000|2021-06-13 01:25:50|2405.11|2392.11|2404.94|2391.94|2405.16|2392.16|2404.94|2391.94|29
1623547560000|2021-06-13 01:26:00|2404.89|2391.89|2404.3|2391.3|2404.92|2391.92|2404.3|2391.3|34
1623547570000|2021-06-13 01:26:10|2404.33|2391.33|2403.88|2390.88|2404.36|2391.36|2403.88|2390.88|33
1623547580000|2021-06-13 01:26:20|2403.9|2390.9|2404.02|2391.02|2404.03|2391.03|2403.68|2390.68|27
1623547590000|2021-06-13 01:26:30|2404.04|2391.04|2403.57|2390.57|2404.04|2391.04|2403.57|2390.57|31
1623547600000|2021-06-13 01:26:40|2403.6|2390.6|2404.5|2391.5|2404.5|2391.5|2403.18|2390.18|37
1623547610000|2021-06-13 01:26:50|2404.62|2391.62|2404.17|2391.17|2404.92|2391.92|2404.17|2391.17|34
1623547620000|2021-06-13 01:27:00|2404.23|2391.23|2404.13|2391.13|2404.25|2391.25|2404.07|2391.07|33
1623547630000|2021-06-13 01:27:10|2404.11|2391.11|2404.42|2391.42|2405.04|2392.04|2404.11|2391.11|33
1623547640000|2021-06-13 01:27:20|2404.4|2391.4|2404.69|2391.69|2404.69|2391.69|2404.31|2391.31|30
1623547650000|2021-06-13 01:27:30|2404.74|2391.74|2404.74|2391.74|2404.75|2391.75|2404.55|2391.55|17
1623547660000|2021-06-13 01:27:40|2404.75|2391.75|2404.53|2391.53|2404.75|2391.75|2404.06|2391.06|36
1623547670000|2021-06-13 01:27:50|2404.55|2391.55|2404.11|2391.11|2404.55|2391.55|2404.11|2391.11|30
1623547680000|2021-06-13 01:28:00|2404.16|2391.16|2404.05|2391.05|2404.2|2391.2|2404.01|2391.01|26
1623547690000|2021-06-13 01:28:10|2404.06|2391.06|2405.99|2392.99|2405.99|2392.99|2404.06|2391.06|31
1623547700000|2021-06-13 01:28:20|2405.98|2392.98|2407.49|2394.49|2407.55|2394.55|2405.98|2392.98|34
1623547710000|2021-06-13 01:28:30|2407.54|2394.54|2407.64|2394.64|2407.75|2394.75|2407.53|2394.53|26
1623547720000|2021-06-13 01:28:40|2407.66|2394.66|2408.22|2395.22|2408.45|2395.45|2407.37|2394.37|34
1623547730000|2021-06-13 01:28:50|2408.2|2395.2|2407.13|2394.13|2408.22|2395.22|2407.06|2394.06|38
1623547740000|2021-06-13 01:29:00|2407.04|2394.04|2408.47|2395.47|2408.53|2395.53|2406.5|2393.5|36
1623547750000|2021-06-13 01:29:10|2408.49|2395.49|2409.94|2396.94|2410.6|2397.6|2408.45|2395.45|39
1623547760000|2021-06-13 01:29:20|2410.31|2397.31|2410.87|2397.87|2410.87|2397.87|2410.17|2397.17|34
1623547770000|2021-06-13 01:29:30|2410.88|2397.88|2412.89|2399.89|2412.91|2399.91|2410.88|2397.88|29
1623547780000|2021-06-13 01:29:40|2412.96|2399.96|2413.43|2400.43|2413.96|2400.96|2412.96|2399.96|36
1623547790000|2021-06-13 01:29:50|2413.51|2400.51|2413.74|2400.74|2413.78|2400.78|2413.51|2400.51|31
1623547800000|2021-06-13 01:30:00|2413.71|2400.71|2415.79|2402.79|2416.17|2403.17|2413.64|2400.64|39
1623547810000|2021-06-13 01:30:10|2415.75|2402.75|2415.13|2402.13|2415.75|2402.75|2414.7|2401.7|36
1623547820000|2021-06-13 01:30:20|2414.83|2401.83|2414.11|2401.11|2414.83|2401.83|2414.11|2401.11|24
1623547830000|2021-06-13 01:30:30|2414.08|2401.08|2412.27|2399.27|2414.08|2401.08|2412.24|2399.24|32
1623547840000|2021-06-13 01:30:40|2412.24|2399.24|2412.03|2399.03|2412.3|2399.3|2411.89|2398.89|35
1623547850000|2021-06-13 01:30:50|2412.08|2399.08|2412.88|2399.88|2413|2400|2412.08|2399.08|19
1623547860000|2021-06-13 01:31:00|2412.89|2399.89|2413.1|2400.1|2413.1|2400.1|2412.38|2399.38|34
1623547870000|2021-06-13 01:31:10|2413.8|2400.8|2413.95|2400.95|2415.27|2402.27|2413.8|2400.8|27
1623547880000|2021-06-13 01:31:20|2413.9|2400.9|2413.39|2400.39|2413.9|2400.9|2413.14|2400.14|33
1623547890000|2021-06-13 01:31:30|2413.35|2400.35|2413.51|2400.51|2413.51|2400.51|2413.3|2400.3|25
1623547900000|2021-06-13 01:31:40|2413.37|2400.37|2412.4|2399.4|2413.37|2400.37|2412.38|2399.38|23
1623547910000|2021-06-13 01:31:50|2412.41|2399.41|2412.54|2399.54|2412.58|2399.58|2412.33|2399.33|26
1623547920000|2021-06-13 01:32:00|2412.5|2399.5|2412.5|2399.5|2412.63|2399.63|2412.41|2399.41|21
1623547930000|2021-06-13 01:32:10|2412.37|2399.37|2410.5|2397.5|2412.41|2399.41|2410.46|2397.46|34
1623547940000|2021-06-13 01:32:20|2410.45|2397.45|2410.02|2397.02|2410.77|2397.77|2410.02|2397.02|33
1623547950000|2021-06-13 01:32:30|2410.1|2397.1|2409.72|2396.72|2410.12|2397.12|2409.72|2396.72|30
1623547960000|2021-06-13 01:32:40|2409.7|2396.7|2409.45|2396.45|2409.7|2396.7|2409.21|2396.21|29
1623547970000|2021-06-13 01:32:50|2409.43|2396.43|2408.95|2395.95|2409.49|2396.49|2408.91|2395.91|27
1623547980000|2021-06-13 01:33:00|2408.91|2395.91|2408.77|2395.77|2408.98|2395.98|2408.55|2395.55|34
1623547990000|2021-06-13 01:33:10|2408.82|2395.82|2409.67|2396.67|2409.74|2396.74|2408.56|2395.56|29
1623548000000|2021-06-13 01:33:20|2409.68|2396.68|2409.6|2396.6|2409.73|2396.73|2409.52|2396.52|25
1623548010000|2021-06-13 01:33:30|2409.77|2396.77|2409.77|2396.77|2410.49|2397.49|2409.76|2396.76|35
1623548020000|2021-06-13 01:33:40|2409.78|2396.78|2410.08|2397.08|2410.12|2397.12|2409.77|2396.77|30
1623548030000|2021-06-13 01:33:50|2410.02|2397.02|2410.86|2397.86|2410.96|2397.96|2410.02|2397.02|29
1623548040000|2021-06-13 01:34:00|2410.93|2397.93|2411.75|2398.75|2411.75|2398.75|2410.84|2397.84|26
1623548050000|2021-06-13 01:34:10|2411.81|2398.81|2411.44|2398.44|2412.47|2399.47|2411.34|2398.34|32
1623548060000|2021-06-13 01:34:20|2411.43|2398.43|2411.25|2398.25|2411.72|2398.72|2411.21|2398.21|28
1623548070000|2021-06-13 01:34:30|2411.24|2398.24|2410.1|2397.1|2411.33|2398.33|2409.99|2396.99|28
1623548080000|2021-06-13 01:34:40|2410.16|2397.16|2411.19|2398.19|2411.21|2398.21|2409.88|2396.88|30
1623548090000|2021-06-13 01:34:50|2411.23|2398.23|2411.13|2398.13|2411.26|2398.26|2410.9|2397.9|37
1623548100000|2021-06-13 01:35:00|2411.06|2398.06|2410.89|2397.89|2411.13|2398.13|2410.67|2397.67|27
1623548110000|2021-06-13 01:35:10|2410.88|2397.88|2411.35|2398.35|2411.35|2398.35|2410.27|2397.27|27
1623548120000|2021-06-13 01:35:20|2411.3|2398.3|2410.02|2397.02|2411.65|2398.65|2409.99|2396.99|34
1623548130000|2021-06-13 01:35:30|2409.96|2396.96|2410.09|2397.09|2410.11|2397.11|2409.94|2396.94|25
1623548140000|2021-06-13 01:35:40|2410.1|2397.1|2410.44|2397.44|2410.51|2397.51|2410.05|2397.05|21
1623548150000|2021-06-13 01:35:50|2410.43|2397.43|2410.38|2397.38|2410.5|2397.5|2410.25|2397.25|27
1623548160000|2021-06-13 01:36:00|2410.39|2397.39|2409.83|2396.83|2410.47|2397.47|2409.6|2396.6|32
1623548170000|2021-06-13 01:36:10|2409.79|2396.79|2410.28|2397.28|2410.28|2397.28|2409.6|2396.6|33
1623548180000|2021-06-13 01:36:20|2410.53|2397.53|2411.31|2398.31|2411.41|2398.41|2410.43|2397.43|28
1623548190000|2021-06-13 01:36:30|2411.3|2398.3|2412|2399|2412.2|2399.2|2411.25|2398.25|23
1623548200000|2021-06-13 01:36:40|2411.88|2398.88|2412.18|2399.18|2412.2|2399.2|2411.72|2398.72|31
1623548210000|2021-06-13 01:36:50|2412.13|2399.13|2412.48|2399.48|2412.48|2399.48|2412.13|2399.13|29
1623548220000|2021-06-13 01:37:00|2412.45|2399.45|2412.56|2399.56|2412.62|2399.62|2412.29|2399.29|35
1623548230000|2021-06-13 01:37:10|2412.57|2399.57|2412.81|2399.81|2412.83|2399.83|2412.56|2399.56|33
1623548240000|2021-06-13 01:37:20|2412.74|2399.74|2411.83|2398.83|2413.04|2400.04|2411.75|2398.75|31
1623548250000|2021-06-13 01:37:30|2411.82|2398.82|2411.95|2398.95|2412.02|2399.02|2411.82|2398.82|27
1623548260000|2021-06-13 01:37:40|2412.08|2399.08|2411.79|2398.79|2412.1|2399.1|2411.78|2398.78|24
1623548270000|2021-06-13 01:37:50|2411.8|2398.8|2411.49|2398.49|2411.8|2398.8|2411.48|2398.48|25
1623548280000|2021-06-13 01:38:00|2411.45|2398.45|2412.28|2399.28|2412.28|2399.28|2411.37|2398.37|26
1623548290000|2021-06-13 01:38:10|2412.36|2399.36|2413|2400|2413.16|2400.16|2412.36|2399.36|30
1623548300000|2021-06-13 01:38:20|2413.03|2400.03|2412.24|2399.24|2413.12|2400.12|2411.77|2398.77|33
1623548310000|2021-06-13 01:38:30|2412.21|2399.21|2411.96|2398.96|2412.21|2399.21|2411.87|2398.87|29
1623548320000|2021-06-13 01:38:40|2412.1|2399.1|2412.49|2399.49|2412.51|2399.51|2412.1|2399.1|31
1623548330000|2021-06-13 01:38:50|2412.47|2399.47|2413.18|2400.18|2413.19|2400.19|2412.47|2399.47|36
1623548340000|2021-06-13 01:39:00|2413.07|2400.07|2412.97|2399.97|2413.08|2400.08|2412.63|2399.63|30
1623548350000|2021-06-13 01:39:10|2413.03|2400.03|2412.41|2399.41|2413.03|2400.03|2412.4|2399.4|25
1623548360000|2021-06-13 01:39:20|2412.4|2399.4|2411.94|2398.94|2412.58|2399.58|2411.94|2398.94|32
1623548370000|2021-06-13 01:39:30|2411.92|2398.92|2412.03|2399.03|2412.08|2399.08|2411.81|2398.81|30
1623548380000|2021-06-13 01:39:40|2412.02|2399.02|2411.77|2398.77|2412.02|2399.02|2411.73|2398.73|33
1623548390000|2021-06-13 01:39:50|2411.82|2398.82|2410.47|2397.47|2411.82|2398.82|2410.47|2397.47|32
1623548400000|2021-06-13 01:40:00|2410.39|2397.39|2410.78|2397.78|2410.96|2397.96|2410.36|2397.36|35
1623548410000|2021-06-13 01:40:10|2410.76|2397.76|2411.14|2398.14|2411.21|2398.21|2410.65|2397.65|26
1623548420000|2021-06-13 01:40:20|2411.15|2398.15|2410.8|2397.8|2411.15|2398.15|2410.69|2397.69|24
1623548430000|2021-06-13 01:40:30|2410.72|2397.72|2409.67|2396.67|2410.95|2397.95|2409.67|2396.67|23
1623548440000|2021-06-13 01:40:40|2409.58|2396.58|2409.34|2396.34|2409.77|2396.77|2409.34|2396.34|29
1623548450000|2021-06-13 01:40:50|2409.3|2396.3|2409.37|2396.37|2410.25|2397.25|2409.13|2396.13|36
1623548460000|2021-06-13 01:41:00|2409.3|2396.3|2408.96|2395.96|2409.4|2396.4|2408.96|2395.96|27
1623548470000|2021-06-13 01:41:10|2408.9|2395.9|2409.05|2396.05|2409.08|2396.08|2408.9|2395.9|14
1623548480000|2021-06-13 01:41:20|2409.02|2396.02|2408.78|2395.78|2409.05|2396.05|2408.72|2395.72|23
1623548490000|2021-06-13 01:41:30|2408.74|2395.74|2408.56|2395.56|2408.74|2395.74|2408.39|2395.39|26
1623548500000|2021-06-13 01:41:40|2408.54|2395.54|2408.06|2395.06|2408.7|2395.7|2407.92|2394.92|33
1623548510000|2021-06-13 01:41:50|2408.04|2395.04|2408.48|2395.48|2408.9|2395.9|2408.04|2395.04|32
1623548520000|2021-06-13 01:42:00|2408.45|2395.45|2407.2|2394.2|2408.5|2395.5|2407.2|2394.2|33
1623548530000|2021-06-13 01:42:10|2407.52|2394.52|2406.96|2393.96|2407.52|2394.52|2406.92|2393.92|33
1623548540000|2021-06-13 01:42:20|2406.95|2393.95|2407.32|2394.32|2407.54|2394.54|2406.93|2393.93|21
1623548550000|2021-06-13 01:42:30|2407.27|2394.27|2408.9|2395.9|2408.97|2395.97|2407.17|2394.17|26
1623548560000|2021-06-13 01:42:40|2408.88|2395.88|2408.12|2395.12|2408.94|2395.94|2408.12|2395.12|24
1623548570000|2021-06-13 01:42:50|2408.11|2395.11|2408.4|2395.4|2408.4|2395.4|2408.03|2395.03|23
1623548580000|2021-06-13 01:43:00|2408.41|2395.41|2409.3|2396.3|2409.53|2396.53|2408.3|2395.3|36
1623548590000|2021-06-13 01:43:10|2409.28|2396.28|2409.13|2396.13|2409.37|2396.37|2409.13|2396.13|28
1623548600000|2021-06-13 01:43:20|2409.17|2396.17|2410.07|2397.07|2410.08|2397.08|2409.12|2396.12|29
1623548610000|2021-06-13 01:43:30|2410.14|2397.14|2410.18|2397.18|2410.18|2397.18|2409.92|2396.92|25
1623548620000|2021-06-13 01:43:40|2410.19|2397.19|2410.18|2397.18|2410.31|2397.31|2410.14|2397.14|21
1623548630000|2021-06-13 01:43:50|2410.21|2397.21|2410.19|2397.19|2410.24|2397.24|2410.02|2397.02|23
1623548640000|2021-06-13 01:44:00|2410.17|2397.17|2410.54|2397.54|2411.26|2398.26|2410.17|2397.17|34
1623548650000|2021-06-13 01:44:10|2410.56|2397.56|2411.28|2398.28|2411.31|2398.31|2410.54|2397.54|31
1623548660000|2021-06-13 01:44:20|2411.27|2398.27|2410.7|2397.7|2411.29|2398.29|2410.7|2397.7|27
1623548670000|2021-06-13 01:44:30|2409.87|2396.87|2410.54|2397.54|2410.54|2397.54|2409.55|2396.55|34
1623548680000|2021-06-13 01:44:40|2410.47|2397.47|2411.21|2398.21|2411.21|2398.21|2410.35|2397.35|24
1623548690000|2021-06-13 01:44:50|2411.2|2398.2|2411.47|2398.47|2411.47|2398.47|2411.14|2398.14|24
1623548700000|2021-06-13 01:45:00|2411.43|2398.43|2413.4|2400.4|2413.43|2400.43|2411.43|2398.43|34
1623548710000|2021-06-13 01:45:10|2413.52|2400.52|2414.11|2401.11|2414.34|2401.34|2413.37|2400.37|33
1623548720000|2021-06-13 01:45:20|2414|2401|2415.06|2402.06|2415.18|2402.18|2414|2401|35
1623548730000|2021-06-13 01:45:30|2415.03|2402.03|2416.04|2403.04|2416.06|2403.06|2415.01|2402.01|34
1623548740000|2021-06-13 01:45:40|2415.98|2402.98|2415.37|2402.37|2416.01|2403.01|2415.08|2402.08|28
1623548750000|2021-06-13 01:45:50|2415.44|2402.44|2414.86|2401.86|2415.45|2402.45|2414.86|2401.86|34
1623548760000|2021-06-13 01:46:00|2414.89|2401.89|2414.86|2401.86|2414.91|2401.91|2414.75|2401.75|24
1623548770000|2021-06-13 01:46:10|2414.89|2401.89|2413.48|2400.48|2414.89|2401.89|2413.48|2400.48|32
1623548780000|2021-06-13 01:46:20|2413.47|2400.47|2413.81|2400.81|2413.82|2400.82|2413.4|2400.4|30
1623548790000|2021-06-13 01:46:30|2413.84|2400.84|2412.59|2399.59|2413.97|2400.97|2412.59|2399.59|33
1623548800000|2021-06-13 01:46:40|2412.49|2399.49|2412.19|2399.19|2412.49|2399.49|2411.86|2398.86|32
1623548810000|2021-06-13 01:46:50|2412.17|2399.17|2411.89|2398.89|2412.19|2399.19|2411.81|2398.81|28
1623548820000|2021-06-13 01:47:00|2411.87|2398.87|2412.53|2399.53|2412.88|2399.88|2411.87|2398.87|32
1623548830000|2021-06-13 01:47:10|2412.54|2399.54|2412.02|2399.02|2412.62|2399.62|2411.97|2398.97|30
1623548840000|2021-06-13 01:47:20|2412.01|2399.01|2411.88|2398.88|2412.01|2399.01|2411.86|2398.86|20
1623548850000|2021-06-13 01:47:30|2411.93|2398.93|2411.5|2398.5|2411.93|2398.93|2411.5|2398.5|28
1623548860000|2021-06-13 01:47:40|2411.52|2398.52|2412.63|2399.63|2412.63|2399.63|2411.31|2398.31|28
1623548870000|2021-06-13 01:47:50|2412.71|2399.71|2412.76|2399.76|2412.86|2399.86|2412.6|2399.6|19
1623548880000|2021-06-13 01:48:00|2412.73|2399.73|2413.41|2400.41|2413.7|2400.7|2412.73|2399.73|33
1623548890000|2021-06-13 01:48:10|2413.42|2400.42|2414.46|2401.46|2414.48|2401.48|2413.42|2400.42|24
1623548900000|2021-06-13 01:48:20|2414.45|2401.45|2414.26|2401.26|2414.52|2401.52|2413.82|2400.82|28
1623548910000|2021-06-13 01:48:30|2414.27|2401.27|2414.15|2401.15|2414.41|2401.41|2414.15|2401.15|31
1623548920000|2021-06-13 01:48:40|2414.21|2401.21|2414.65|2401.65|2414.71|2401.71|2414.21|2401.21|31
1623548930000|2021-06-13 01:48:50|2414.63|2401.63|2415.54|2402.54|2415.56|2402.56|2414.59|2401.59|26
1623548940000|2021-06-13 01:49:00|2415.44|2402.44|2414.23|2401.23|2415.63|2402.63|2414.23|2401.23|33
1623548950000|2021-06-13 01:49:10|2414.3|2401.3|2414.34|2401.34|2414.43|2401.43|2414.2|2401.2|35
1623548960000|2021-06-13 01:49:20|2414.39|2401.39|2414.03|2401.03|2414.42|2401.42|2414.02|2401.02|24
1623548970000|2021-06-13 01:49:30|2414.04|2401.04|2414.18|2401.18|2414.33|2401.33|2414.04|2401.04|27
1623548980000|2021-06-13 01:49:40|2414.23|2401.23|2414.74|2401.74|2414.93|2401.93|2414.15|2401.15|30
1623548990000|2021-06-13 01:49:50|2414.75|2401.75|2414.49|2401.49|2414.83|2401.83|2414.49|2401.49|22
1623549000000|2021-06-13 01:50:00|2414.48|2401.48|2414.25|2401.25|2414.48|2401.48|2414.22|2401.22|27
1623549010000|2021-06-13 01:50:10|2414.07|2401.07|2413.25|2400.25|2414.07|2401.07|2413.24|2400.24|28
1623549020000|2021-06-13 01:50:20|2413.2|2400.2|2413.21|2400.21|2413.3|2400.3|2413.15|2400.15|30
1623549030000|2021-06-13 01:50:30|2413.34|2400.34|2413.73|2400.73|2413.94|2400.94|2413.34|2400.34|32
1623549040000|2021-06-13 01:50:40|2413.83|2400.83|2413.55|2400.55|2413.84|2400.84|2413.55|2400.55|31
1623549050000|2021-06-13 01:50:50|2413.59|2400.59|2413.72|2400.72|2413.82|2400.82|2413.58|2400.58|31
1623549060000|2021-06-13 01:51:00|2413.69|2400.69|2414.29|2401.29|2414.36|2401.36|2413.69|2400.69|23
1623549070000|2021-06-13 01:51:10|2414.3|2401.3|2414.17|2401.17|2414.3|2401.3|2413.84|2400.84|33
1623549080000|2021-06-13 01:51:20|2414.13|2401.13|2414.77|2401.77|2414.77|2401.77|2414.13|2401.13|23
1623549090000|2021-06-13 01:51:30|2414.75|2401.75|2415.67|2402.67|2415.82|2402.82|2414.75|2401.75|30
1623549100000|2021-06-13 01:51:40|2415.69|2402.69|2415.64|2402.64|2415.82|2402.82|2415.55|2402.55|33
1623549110000|2021-06-13 01:51:50|2415.66|2402.66|2415.78|2402.78|2415.78|2402.78|2415.58|2402.58|25
1623549120000|2021-06-13 01:52:00|2415.75|2402.75|2415.6|2402.6|2415.79|2402.79|2415.59|2402.59|27
1623549130000|2021-06-13 01:52:10|2415.64|2402.64|2415.79|2402.79|2416.08|2403.08|2415.54|2402.54|28
1623549140000|2021-06-13 01:52:20|2415.78|2402.78|2414.95|2401.95|2415.84|2402.84|2414.75|2401.75|31
1623549150000|2021-06-13 01:52:30|2414.96|2401.96|2414.5|2401.5|2415.03|2402.03|2414.41|2401.41|27
1623549160000|2021-06-13 01:52:40|2414.51|2401.51|2414.46|2401.46|2414.54|2401.54|2414.4|2401.4|20
1623549170000|2021-06-13 01:52:50|2414.48|2401.48|2413.95|2400.95|2414.48|2401.48|2413.93|2400.93|30
1623549180000|2021-06-13 01:53:00|2414|2401|2413.49|2400.49|2414.03|2401.03|2413.46|2400.46|25
1623549190000|2021-06-13 01:53:10|2413.48|2400.48|2413.15|2400.15|2413.51|2400.51|2413.14|2400.14|20
1623549200000|2021-06-13 01:53:20|2413.03|2400.03|2413.34|2400.34|2413.52|2400.52|2412.94|2399.94|26
1623549210000|2021-06-13 01:53:30|2413.35|2400.35|2414.8|2401.8|2414.8|2401.8|2413.2|2400.2|27
1623549220000|2021-06-13 01:53:40|2414.62|2401.62|2414.31|2401.31|2414.99|2401.99|2414.16|2401.16|35
1623549230000|2021-06-13 01:53:50|2414.3|2401.3|2414.41|2401.41|2414.94|2401.94|2414.13|2401.13|32
1623549240000|2021-06-13 01:54:00|2414.4|2401.4|2414.57|2401.57|2415.75|2402.75|2414.4|2401.4|36
1623549250000|2021-06-13 01:54:10|2414.59|2401.59|2414.76|2401.76|2414.77|2401.77|2414.47|2401.47|32
1623549260000|2021-06-13 01:54:20|2414.73|2401.73|2415.67|2402.67|2415.67|2402.67|2414.61|2401.61|34
1623549270000|2021-06-13 01:54:30|2415.59|2402.59|2415.5|2402.5|2415.59|2402.59|2415.27|2402.27|24
1623549280000|2021-06-13 01:54:40|2415.56|2402.56|2415.54|2402.54|2415.61|2402.61|2415.48|2402.48|25
1623549290000|2021-06-13 01:54:50|2415.57|2402.57|2415.98|2402.98|2416.04|2403.04|2415.57|2402.57|34
1623549300000|2021-06-13 01:55:00|2416.03|2403.03|2415.39|2402.39|2416.04|2403.04|2415.31|2402.31|24
1623549310000|2021-06-13 01:55:10|2415.41|2402.41|2415.14|2402.14|2415.41|2402.41|2415.01|2402.01|28
1623549320000|2021-06-13 01:55:20|2415.11|2402.11|2415.3|2402.3|2415.31|2402.31|2415.1|2402.1|17
1623549330000|2021-06-13 01:55:30|2415.32|2402.32|2414.69|2401.69|2415.36|2402.36|2414.63|2401.63|23
1623549340000|2021-06-13 01:55:40|2414.73|2401.73|2415.32|2402.32|2415.34|2402.34|2414.69|2401.69|31
1623549350000|2021-06-13 01:55:50|2415.34|2402.34|2414.78|2401.78|2415.41|2402.41|2414.75|2401.75|28
1623549360000|2021-06-13 01:56:00|2414.77|2401.77|2415.49|2402.49|2415.49|2402.49|2414.62|2401.62|30
1623549370000|2021-06-13 01:56:10|2415.44|2402.44|2415.32|2402.32|2415.46|2402.46|2415.28|2402.28|26
1623549380000|2021-06-13 01:56:20|2415.35|2402.35|2416.13|2403.13|2416.13|2403.13|2415.33|2402.33|24
1623549390000|2021-06-13 01:56:30|2416.22|2403.22|2416.36|2403.36|2417.11|2404.11|2416.22|2403.22|34
1623549400000|2021-06-13 01:56:40|2416.37|2403.37|2417.07|2404.07|2417.34|2404.34|2416.37|2403.37|30
1623549410000|2021-06-13 01:56:50|2417.33|2404.33|2417.76|2404.76|2417.81|2404.81|2417.1|2404.1|28
1623549420000|2021-06-13 01:57:00|2417.75|2404.75|2418.75|2405.75|2418.8|2405.8|2417.64|2404.64|22
1623549430000|2021-06-13 01:57:10|2418.76|2405.76|2418.84|2405.84|2418.84|2405.84|2417.82|2404.82|34
1623549440000|2021-06-13 01:57:20|2418.89|2405.89|2420.46|2407.46|2420.46|2407.46|2418.89|2405.89|37
1623549450000|2021-06-13 01:57:30|2420.45|2407.45|2420.8|2407.8|2420.84|2407.84|2420.39|2407.39|33
1623549460000|2021-06-13 01:57:40|2420.82|2407.82|2422.23|2409.23|2422.23|2409.23|2420.81|2407.81|33
1623549470000|2021-06-13 01:57:50|2422.2|2409.2|2420.88|2407.88|2422.42|2409.42|2420.82|2407.82|37
1623549480000|2021-06-13 01:58:00|2420.89|2407.89|2420.31|2407.31|2421.17|2408.17|2420.31|2407.31|33
1623549490000|2021-06-13 01:58:10|2420.3|2407.3|2419.91|2406.91|2420.3|2407.3|2419.81|2406.81|29
1623549500000|2021-06-13 01:58:20|2419.84|2406.84|2418.69|2405.69|2419.9|2406.9|2418.61|2405.61|35
1623549510000|2021-06-13 01:58:30|2418.82|2405.82|2419.37|2406.37|2419.38|2406.38|2418.63|2405.63|33
1623549520000|2021-06-13 01:58:40|2419.41|2406.41|2418.92|2405.92|2419.48|2406.48|2418.85|2405.85|28
1623549530000|2021-06-13 01:58:50|2418.89|2405.89|2418.61|2405.61|2418.92|2405.92|2418.56|2405.56|28
1623549540000|2021-06-13 01:59:00|2418.6|2405.6|2418.25|2405.25|2418.67|2405.67|2418.21|2405.21|22
1623549550000|2021-06-13 01:59:10|2418.36|2405.36|2418.25|2405.25|2418.68|2405.68|2418.22|2405.22|26
1623549560000|2021-06-13 01:59:20|2418.49|2405.49|2418.6|2405.6|2418.98|2405.98|2418.49|2405.49|34
1623549570000|2021-06-13 01:59:30|2418.64|2405.64|2418.1|2405.1|2418.8|2405.8|2418.1|2405.1|28
1623549580000|2021-06-13 01:59:40|2418.08|2405.08|2418.2|2405.2|2418.39|2405.39|2418.04|2405.04|29
1623549590000|2021-06-13 01:59:50|2418.19|2405.19|2418.46|2405.46|2418.63|2405.63|2418.19|2405.19|19
1623549600000|2021-06-13 02:00:00|2418.51|2405.51|2421.05|2408.05|2421.14|2408.14|2418.51|2405.51|31
1623549610000|2021-06-13 02:00:10|2421.03|2408.03|2421.2|2408.2|2421.3|2408.3|2420.93|2407.93|28
1623549620000|2021-06-13 02:00:20|2421.21|2408.21|2421.6|2408.6|2421.6|2408.6|2421.1|2408.1|25
1623549630000|2021-06-13 02:00:30|2421.49|2408.49|2421.71|2408.71|2421.71|2408.71|2421.36|2408.36|22
1623549640000|2021-06-13 02:00:40|2421.69|2408.69|2421.36|2408.36|2422.07|2409.07|2421.32|2408.32|29
1623549650000|2021-06-13 02:00:50|2421.35|2408.35|2421.21|2408.21|2421.35|2408.35|2420.97|2407.97|27
1623549660000|2021-06-13 02:01:00|2421.2|2408.2|2420.41|2407.41|2421.2|2408.2|2420.31|2407.31|31
1623549670000|2021-06-13 02:01:10|2420.35|2407.35|2420.2|2407.2|2420.44|2407.44|2420.04|2407.04|30
1623549680000|2021-06-13 02:01:20|2420.19|2407.19|2419.82|2406.82|2420.23|2407.23|2419.72|2406.72|30
1623549690000|2021-06-13 02:01:30|2419.76|2406.76|2420.19|2407.19|2420.9|2407.9|2419.76|2406.76|30
1623549700000|2021-06-13 02:01:40|2420.05|2407.05|2421.69|2408.69|2421.75|2408.75|2419.88|2406.88|34
1623549710000|2021-06-13 02:01:50|2421.71|2408.71|2421.66|2408.66|2421.76|2408.76|2421.61|2408.61|25
1623549720000|2021-06-13 02:02:00|2421.84|2408.84|2422.05|2409.05|2422.09|2409.09|2421.78|2408.78|28
1623549730000|2021-06-13 02:02:10|2422.06|2409.06|2421.68|2408.68|2422.06|2409.06|2421.55|2408.55|27
1623549740000|2021-06-13 02:02:20|2421.66|2408.66|2421.86|2408.86|2421.87|2408.87|2421.62|2408.62|20
1623549750000|2021-06-13 02:02:30|2421.87|2408.87|2421.9|2408.9|2421.9|2408.9|2421.83|2408.83|20
1623549760000|2021-06-13 02:02:40|2421.89|2408.89|2421.88|2408.88|2421.9|2408.9|2421.82|2408.82|20
1623549770000|2021-06-13 02:02:50|2421.93|2408.93|2421.7|2408.7|2421.93|2408.93|2421.7|2408.7|16
1623549780000|2021-06-13 02:03:00|2421.6|2408.6|2420.91|2407.91|2421.6|2408.6|2420.91|2407.91|23
1623549790000|2021-06-13 02:03:10|2420.84|2407.84|2421.22|2408.22|2421.33|2408.33|2420.84|2407.84|30
1623549800000|2021-06-13 02:03:20|2421.51|2408.51|2421.91|2408.91|2422.17|2409.17|2421.51|2408.51|34
1623549810000|2021-06-13 02:03:30|2421.94|2408.94|2421.58|2408.58|2421.99|2408.99|2421.58|2408.58|27
1623549820000|2021-06-13 02:03:40|2421.59|2408.59|2421.56|2408.56|2421.71|2408.71|2421.37|2408.37|28
1623549830000|2021-06-13 02:03:50|2421.54|2408.54|2421.65|2408.65|2421.66|2408.66|2421.47|2408.47|33
1623549840000|2021-06-13 02:04:00|2421.63|2408.63|2422.18|2409.18|2422.82|2409.82|2421.5|2408.5|36
1623549850000|2021-06-13 02:04:10|2422.21|2409.21|2421.93|2408.93|2422.43|2409.43|2421.87|2408.87|30
1623549860000|2021-06-13 02:04:20|2421.95|2408.95|2421.98|2408.98|2421.98|2408.98|2421.78|2408.78|22
1623549870000|2021-06-13 02:04:30|2421.96|2408.96|2422.03|2409.03|2422.22|2409.22|2421.83|2408.83|24
1623549880000|2021-06-13 02:04:40|2422.04|2409.04|2422.2|2409.2|2422.34|2409.34|2421.94|2408.94|26
1623549890000|2021-06-13 02:04:50|2422.15|2409.15|2421.4|2408.4|2422.15|2409.15|2421.4|2408.4|34
1623549900000|2021-06-13 02:05:00|2421.39|2408.39|2420.72|2407.72|2421.39|2408.39|2420.32|2407.32|33
1623549910000|2021-06-13 02:05:10|2420.71|2407.71|2420.35|2407.35|2420.84|2407.84|2420.23|2407.23|33
1623549920000|2021-06-13 02:05:20|2420.37|2407.37|2420.25|2407.25|2420.45|2407.45|2420.25|2407.25|31
1623549930000|2021-06-13 02:05:30|2420.21|2407.21|2419.92|2406.92|2420.32|2407.32|2419.83|2406.83|27
1623549940000|2021-06-13 02:05:40|2420|2407|2419.18|2406.18|2420.12|2407.12|2419.17|2406.17|31
1623549950000|2021-06-13 02:05:50|2419.17|2406.17|2418.88|2405.88|2419.23|2406.23|2418.82|2405.82|26
1623549960000|2021-06-13 02:06:00|2418.92|2405.92|2416.75|2403.75|2418.92|2405.92|2416.75|2403.75|35
1623549970000|2021-06-13 02:06:10|2416.76|2403.76|2415.86|2402.86|2416.76|2403.76|2415.8|2402.8|37
1623549980000|2021-06-13 02:06:20|2415.85|2402.85|2415.58|2402.58|2415.87|2402.87|2415.4|2402.4|30
1623549990000|2021-06-13 02:06:30|2415.55|2402.55|2416.06|2403.06|2416.26|2403.26|2415.28|2402.28|36
1623550000000|2021-06-13 02:06:40|2416.04|2403.04|2415.68|2402.68|2416.04|2403.04|2415.59|2402.59|32
1623550010000|2021-06-13 02:06:50|2415.63|2402.63|2415.52|2402.52|2415.68|2402.68|2415.46|2402.46|31
1623550020000|2021-06-13 02:07:00|2415.48|2402.48|2416.66|2403.66|2417.28|2404.28|2415.48|2402.48|34
1623550030000|2021-06-13 02:07:10|2416.62|2403.62|2415.94|2402.94|2416.62|2403.62|2415.76|2402.76|39
1623550040000|2021-06-13 02:07:20|2415.91|2402.91|2416|2403|2416.05|2403.05|2415.86|2402.86|25
1623550050000|2021-06-13 02:07:30|2415.98|2402.98|2416.26|2403.26|2416.26|2403.26|2415.93|2402.93|23
1623550060000|2021-06-13 02:07:40|2416.24|2403.24|2416.17|2403.17|2416.33|2403.33|2416.14|2403.14|26
1623550070000|2021-06-13 02:07:50|2416.15|2403.15|2414.33|2401.33|2416.2|2403.2|2414.32|2401.32|33
1623550080000|2021-06-13 02:08:00|2414.41|2401.41|2413.53|2400.53|2414.67|2401.67|2413.41|2400.41|36
1623550090000|2021-06-13 02:08:10|2413.35|2400.35|2414.67|2401.67|2414.68|2401.68|2413.35|2400.35|20
1623550100000|2021-06-13 02:08:20|2414.76|2401.76|2414.83|2401.83|2415.01|2402.01|2414.76|2401.76|31
1623550110000|2021-06-13 02:08:30|2414.85|2401.85|2415.09|2402.09|2415.13|2402.13|2414.65|2401.65|27
1623550120000|2021-06-13 02:08:40|2415.32|2402.32|2415.46|2402.46|2415.95|2402.95|2415.25|2402.25|27
1623550130000|2021-06-13 02:08:50|2415.47|2402.47|2414.96|2401.96|2415.5|2402.5|2414.96|2401.96|30
1623550140000|2021-06-13 02:09:00|2414.97|2401.97|2414.99|2401.99|2416|2403|2414.96|2401.96|35
1623550150000|2021-06-13 02:09:10|2414.97|2401.97|2414.85|2401.85|2415.04|2402.04|2414.72|2401.72|31
1623550160000|2021-06-13 02:09:20|2414.81|2401.81|2414.82|2401.82|2415.07|2402.07|2414.8|2401.8|30
1623550170000|2021-06-13 02:09:30|2414.79|2401.79|2414.21|2401.21|2414.79|2401.79|2413.83|2400.83|36
1623550180000|2021-06-13 02:09:40|2414.15|2401.15|2414.01|2401.01|2414.29|2401.29|2413.92|2400.92|27
1623550190000|2021-06-13 02:09:50|2414.03|2401.03|2412.02|2399.02|2414.03|2401.03|2412.02|2399.02|30
1623550200000|2021-06-13 02:10:00|2411.98|2398.98|2413.78|2400.78|2413.79|2400.79|2411.98|2398.98|33
1623550210000|2021-06-13 02:10:10|2413.79|2400.79|2412.91|2399.91|2413.79|2400.79|2412.66|2399.66|37
1623550220000|2021-06-13 02:10:20|2412.95|2399.95|2412.7|2399.7|2413.3|2400.3|2412.7|2399.7|36
1623550230000|2021-06-13 02:10:30|2412.4|2399.4|2411.82|2398.82|2412.4|2399.4|2411.66|2398.66|37
1623550240000|2021-06-13 02:10:40|2411.77|2398.77|2411.28|2398.28|2411.81|2398.81|2411.24|2398.24|34
1623550250000|2021-06-13 02:10:50|2411.17|2398.17|2410.96|2397.96|2411.25|2398.25|2410.43|2397.43|33
1623550260000|2021-06-13 02:11:00|2411.14|2398.14|2410.22|2397.22|2411.25|2398.25|2410.22|2397.22|35
1623550270000|2021-06-13 02:11:10|2410.21|2397.21|2409.3|2396.3|2410.21|2397.21|2409.16|2396.16|32
1623550280000|2021-06-13 02:11:20|2409.38|2396.38|2408.93|2395.93|2409.58|2396.58|2408.88|2395.88|35
1623550290000|2021-06-13 02:11:30|2408.94|2395.94|2409.13|2396.13|2409.67|2396.67|2408.94|2395.94|37
1623550300000|2021-06-13 02:11:40|2409.14|2396.14|2408.26|2395.26|2409.25|2396.25|2408.26|2395.26|35
1623550310000|2021-06-13 02:11:50|2408.24|2395.24|2406.96|2393.96|2408.24|2395.24|2406.79|2393.79|33
1623550320000|2021-06-13 02:12:00|2407.03|2394.03|2407.94|2394.94|2408.46|2395.46|2407.03|2394.03|37
1623550330000|2021-06-13 02:12:10|2407.93|2394.93|2408.3|2395.3|2408.37|2395.37|2407.88|2394.88|30
1623550340000|2021-06-13 02:12:20|2408.39|2395.39|2408.87|2395.87|2409.52|2396.52|2408.28|2395.28|35
1623550350000|2021-06-13 02:12:30|2408.9|2395.9|2409|2396|2409.29|2396.29|2408.89|2395.89|28
1623550360000|2021-06-13 02:12:40|2408.97|2395.97|2409.45|2396.45|2409.49|2396.49|2408.67|2395.67|29
1623550370000|2021-06-13 02:12:50|2409.58|2396.58|2409.59|2396.59|2409.79|2396.79|2409.53|2396.53|34
1623550380000|2021-06-13 02:13:00|2409.57|2396.57|2410.49|2397.49|2410.52|2397.52|2409.1|2396.1|35
1623550390000|2021-06-13 02:13:10|2410.48|2397.48|2409.36|2396.36|2410.48|2397.48|2409.35|2396.35|33
1623550400000|2021-06-13 02:13:20|2409.33|2396.33|2409.5|2396.5|2409.62|2396.62|2409.21|2396.21|26
1623550410000|2021-06-13 02:13:30|2409.48|2396.48|2410.8|2397.8|2410.81|2397.81|2409.46|2396.46|29
1623550420000|2021-06-13 02:13:40|2410.81|2397.81|2410.24|2397.24|2410.82|2397.82|2410.24|2397.24|12
1623550430000|2021-06-13 02:13:50|2410.17|2397.17|2411.08|2398.08|2411.21|2398.21|2410.08|2397.08|31
1623550440000|2021-06-13 02:14:00|2411.05|2398.05|2410.87|2397.87|2411.08|2398.08|2410.77|2397.77|24
1623550450000|2021-06-13 02:14:10|2410.85|2397.85|2409.89|2396.89|2410.85|2397.85|2409.8|2396.8|30
1623550460000|2021-06-13 02:14:20|2409.87|2396.87|2408.91|2395.91|2409.93|2396.93|2408.83|2395.83|31
1623550470000|2021-06-13 02:14:30|2408.96|2395.96|2409.58|2396.58|2409.9|2396.9|2408.43|2395.43|27
1623550480000|2021-06-13 02:14:40|2409.65|2396.65|2409.33|2396.33|2409.67|2396.67|2409.32|2396.32|30
1623550490000|2021-06-13 02:14:50|2409.32|2396.32|2409.73|2396.73|2409.73|2396.73|2409.28|2396.28|24
1623550500000|2021-06-13 02:15:00|2409.99|2396.99|2410.03|2397.03|2410.17|2397.17|2409.46|2396.46|32
1623550510000|2021-06-13 02:15:10|2410.06|2397.06|2408.91|2395.91|2410.11|2397.11|2408.91|2395.91|23
1623550520000|2021-06-13 02:15:20|2408.89|2395.89|2408.5|2395.5|2408.89|2395.89|2408.14|2395.14|34
1623550530000|2021-06-13 02:15:30|2408.43|2395.43|2408.49|2395.49|2408.5|2395.5|2408.39|2395.39|28
1623550540000|2021-06-13 02:15:40|2408.47|2395.47|2409.05|2396.05|2409.41|2396.41|2408.17|2395.17|36
1623550550000|2021-06-13 02:15:50|2409.12|2396.12|2408.74|2395.74|2409.27|2396.27|2408.69|2395.69|34
1623550560000|2021-06-13 02:16:00|2408.7|2395.7|2407.66|2394.66|2408.74|2395.74|2407.51|2394.51|30
1623550570000|2021-06-13 02:16:10|2407.67|2394.67|2408.66|2395.66|2408.66|2395.66|2407.63|2394.63|33
1623550580000|2021-06-13 02:16:20|2408.72|2395.72|2408.54|2395.54|2408.94|2395.94|2408.37|2395.37|34
1623550590000|2021-06-13 02:16:30|2408.53|2395.53|2408.39|2395.39|2408.7|2395.7|2408.39|2395.39|22
1623550600000|2021-06-13 02:16:40|2408.43|2395.43|2408.78|2395.78|2408.88|2395.88|2408.35|2395.35|32
1623550610000|2021-06-13 02:16:50|2408.86|2395.86|2409.06|2396.06|2409.31|2396.31|2408.86|2395.86|33
1623550620000|2021-06-13 02:17:00|2409.01|2396.01|2408.29|2395.29|2409.01|2396.01|2408.21|2395.21|32
1623550630000|2021-06-13 02:17:10|2408.17|2395.17|2407.56|2394.56|2408.2|2395.2|2407.56|2394.56|38
1623550640000|2021-06-13 02:17:20|2407.73|2394.73|2407.45|2394.45|2407.75|2394.75|2407.34|2394.34|29
1623550650000|2021-06-13 02:17:30|2407.42|2394.42|2407.2|2394.2|2407.54|2394.54|2407.08|2394.08|33
1623550660000|2021-06-13 02:17:40|2407.15|2394.15|2407.23|2394.23|2407.56|2394.56|2407.15|2394.15|35
1623550670000|2021-06-13 02:17:50|2407.32|2394.32|2405.98|2392.98|2407.32|2394.32|2405.97|2392.97|31
1623550680000|2021-06-13 02:18:00|2406.08|2393.08|2406.79|2393.79|2407.15|2394.15|2405.92|2392.92|35
1623550690000|2021-06-13 02:18:10|2406.49|2393.49|2406.75|2393.75|2406.75|2393.75|2405.31|2392.31|37
1623550700000|2021-06-13 02:18:20|2406.8|2393.8|2406.77|2393.77|2407.07|2394.07|2406.74|2393.74|30
1623550710000|2021-06-13 02:18:30|2406.79|2393.79|2406.98|2393.98|2407|2394|2406.17|2393.17|37
1623550720000|2021-06-13 02:18:40|2406.99|2393.99|2406.99|2393.99|2407.03|2394.03|2406.88|2393.88|36
1623550730000|2021-06-13 02:18:50|2406.95|2393.95|2406.9|2393.9|2407.08|2394.08|2406.83|2393.83|25
1623550740000|2021-06-13 02:19:00|2406.89|2393.89|2405.91|2392.91|2406.93|2393.93|2405.62|2392.62|31
1623550750000|2021-06-13 02:19:10|2405.94|2392.94|2406.1|2393.1|2406.23|2393.23|2405.83|2392.83|31
1623550760000|2021-06-13 02:19:20|2406.15|2393.15|2407.19|2394.19|2407.31|2394.31|2406.13|2393.13|32
1623550770000|2021-06-13 02:19:30|2407.23|2394.23|2407.38|2394.38|2407.86|2394.86|2407.08|2394.08|28
1623550780000|2021-06-13 02:19:40|2407.39|2394.39|2407.2|2394.2|2407.47|2394.47|2406.98|2393.98|34
1623550790000|2021-06-13 02:19:50|2407.19|2394.19|2407.19|2394.19|2407.23|2394.23|2407.02|2394.02|28
1623550800000|2021-06-13 02:20:00|2407.17|2394.17|2407.82|2394.82|2408|2395|2407.17|2394.17|33
1623550810000|2021-06-13 02:20:10|2407.88|2394.88|2407.39|2394.39|2407.93|2394.93|2407.39|2394.39|30
1623550820000|2021-06-13 02:20:20|2407.36|2394.36|2406.46|2393.46|2407.37|2394.37|2406.32|2393.32|33
1623550830000|2021-06-13 02:20:30|2406.47|2393.47|2406.17|2393.17|2406.48|2393.48|2406.1|2393.1|31
1623550840000|2021-06-13 02:20:40|2406.16|2393.16|2406.02|2393.02|2406.16|2393.16|2405.98|2392.98|16
1623550850000|2021-06-13 02:20:50|2406.03|2393.03|2405.75|2392.75|2406.03|2393.03|2405.65|2392.65|34
1623550860000|2021-06-13 02:21:00|2405.65|2392.65|2405.6|2392.6|2406.02|2393.02|2405.53|2392.53|32
1623550870000|2021-06-13 02:21:10|2405.62|2392.62|2406.99|2393.99|2407.17|2394.17|2405.62|2392.62|32
1623550880000|2021-06-13 02:21:20|2407.03|2394.03|2406.88|2393.88|2407.03|2394.03|2406.56|2393.56|28
1623550890000|2021-06-13 02:21:30|2406.91|2393.91|2407.37|2394.37|2407.41|2394.41|2406.77|2393.77|29
1623550900000|2021-06-13 02:21:40|2407.3|2394.3|2407.14|2394.14|2407.45|2394.45|2407.12|2394.12|25
1623550910000|2021-06-13 02:21:50|2407.12|2394.12|2407.26|2394.26|2407.27|2394.27|2407.04|2394.04|22
1623550920000|2021-06-13 02:22:00|2407.25|2394.25|2406.56|2393.56|2407.25|2394.25|2406.43|2393.43|32
1623550930000|2021-06-13 02:22:10|2406.76|2393.76|2406.44|2393.44|2406.76|2393.76|2406.25|2393.25|21
1623550940000|2021-06-13 02:22:20|2406.47|2393.47|2406.68|2393.68|2406.81|2393.81|2406.26|2393.26|27
1623550950000|2021-06-13 02:22:30|2406.72|2393.72|2406.3|2393.3|2406.72|2393.72|2406.3|2393.3|27
1623550960000|2021-06-13 02:22:40|2406.37|2393.37|2405.24|2392.24|2406.37|2393.37|2405.15|2392.15|31
1623550970000|2021-06-13 02:22:50|2405.27|2392.27|2404.68|2391.68|2405.44|2392.44|2404.37|2391.37|21
1623550980000|2021-06-13 02:23:00|2404.66|2391.66|2405.23|2392.23|2405.27|2392.27|2404.29|2391.29|32
1623550990000|2021-06-13 02:23:10|2405.19|2392.19|2405.73|2392.73|2405.82|2392.82|2405.19|2392.19|34
1623551000000|2021-06-13 02:23:20|2405.69|2392.69|2404.46|2391.46|2405.69|2392.69|2404.35|2391.35|32
1623551010000|2021-06-13 02:23:30|2404.49|2391.49|2403.85|2390.85|2404.49|2391.49|2403.82|2390.82|30
1623551020000|2021-06-13 02:23:40|2403.8|2390.8|2404.12|2391.12|2404.16|2391.16|2403.8|2390.8|25
1623551030000|2021-06-13 02:23:50|2404.08|2391.08|2403.46|2390.46|2404.22|2391.22|2403.45|2390.45|25
1623551040000|2021-06-13 02:24:00|2403.52|2390.52|2403.25|2390.25|2403.62|2390.62|2403.25|2390.25|30
1623551050000|2021-06-13 02:24:10|2403.23|2390.23|2403.97|2390.97|2403.97|2390.97|2403.08|2390.08|33
1623551060000|2021-06-13 02:24:20|2404.02|2391.02|2403.88|2390.88|2404.05|2391.05|2403.66|2390.66|36
1623551070000|2021-06-13 02:24:30|2403.94|2390.94|2404.49|2391.49|2404.52|2391.52|2403.71|2390.71|32
1623551080000|2021-06-13 02:24:40|2404.45|2391.45|2403.16|2390.16|2404.54|2391.54|2402.99|2389.99|35
1623551090000|2021-06-13 02:24:50|2403.04|2390.04|2401.32|2388.32|2403.19|2390.19|2401.32|2388.32|35
1623551100000|2021-06-13 02:25:00|2401.5|2388.5|2400.99|2387.99|2401.65|2388.65|2400.99|2387.99|30
1623551110000|2021-06-13 02:25:10|2401.01|2388.01|2402.58|2389.58|2402.58|2389.58|2400.89|2387.89|34
1623551120000|2021-06-13 02:25:20|2402.64|2389.64|2402.93|2389.93|2402.94|2389.94|2402.53|2389.53|20
1623551130000|2021-06-13 02:25:30|2402.91|2389.91|2403.4|2390.4|2403.52|2390.52|2402.91|2389.91|25
1623551140000|2021-06-13 02:25:40|2403.42|2390.42|2403.26|2390.26|2403.42|2390.42|2403.04|2390.04|20
1623551150000|2021-06-13 02:25:50|2403.33|2390.33|2404.58|2391.58|2404.58|2391.58|2403.28|2390.28|27
1623551160000|2021-06-13 02:26:00|2404.62|2391.62|2403.71|2390.71|2404.83|2391.83|2403.6|2390.6|33
1623551170000|2021-06-13 02:26:10|2403.69|2390.69|2403.7|2390.7|2403.82|2390.82|2403.69|2390.69|15
1623551180000|2021-06-13 02:26:20|2403.71|2390.71|2403.87|2390.87|2403.93|2390.93|2403.69|2390.69|23
1623551190000|2021-06-13 02:26:30|2403.97|2390.97|2404.35|2391.35|2404.41|2391.41|2403.97|2390.97|26
1623551200000|2021-06-13 02:26:40|2404.34|2391.34|2404.32|2391.32|2404.45|2391.45|2404.31|2391.31|16
1623551210000|2021-06-13 02:26:50|2404.29|2391.29|2404.32|2391.32|2404.4|2391.4|2404.23|2391.23|22
1623551220000|2021-06-13 02:27:00|2404.33|2391.33|2403.7|2390.7|2404.44|2391.44|2403.43|2390.43|32
1623551230000|2021-06-13 02:27:10|2403.51|2390.51|2403.29|2390.29|2403.75|2390.75|2403.27|2390.27|31
1623551240000|2021-06-13 02:27:20|2403.32|2390.32|2403.63|2390.63|2403.66|2390.66|2403.16|2390.16|28
1623551250000|2021-06-13 02:27:30|2403.67|2390.67|2403.54|2390.54|2403.79|2390.79|2403.54|2390.54|34
1623551260000|2021-06-13 02:27:40|2403.57|2390.57|2404.26|2391.26|2404.26|2391.26|2403.57|2390.57|35
1623551270000|2021-06-13 02:27:50|2404.31|2391.31|2404.62|2391.62|2404.63|2391.63|2404.1|2391.1|29
1623551280000|2021-06-13 02:28:00|2404.61|2391.61|2404.87|2391.87|2404.87|2391.87|2404.58|2391.58|26
1623551290000|2021-06-13 02:28:10|2404.89|2391.89|2405.55|2392.55|2406.57|2393.57|2404.83|2391.83|37
1623551300000|2021-06-13 02:28:20|2405.53|2392.53|2406.35|2393.35|2406.55|2393.55|2405.53|2392.53|34
1623551310000|2021-06-13 02:28:30|2406.38|2393.38|2406.76|2393.76|2406.95|2393.95|2406.38|2393.38|29
1623551320000|2021-06-13 02:28:40|2406.81|2393.81|2406.08|2393.08|2407.22|2394.22|2406.08|2393.08|34
1623551330000|2021-06-13 02:28:50|2406.09|2393.09|2406.69|2393.69|2406.88|2393.88|2406.09|2393.09|35
1623551340000|2021-06-13 02:29:00|2406.61|2393.61|2407.16|2394.16|2407.22|2394.22|2406.52|2393.52|28
1623551350000|2021-06-13 02:29:10|2407.14|2394.14|2406.72|2393.72|2407.93|2394.93|2406.66|2393.66|32
1623551360000|2021-06-13 02:29:20|2406.71|2393.71|2406.98|2393.98|2406.99|2393.99|2406.32|2393.32|35
1623551370000|2021-06-13 02:29:30|2407.03|2394.03|2407.81|2394.81|2407.88|2394.88|2406.92|2393.92|34
1623551380000|2021-06-13 02:29:40|2407.8|2394.8|2407.72|2394.72|2407.94|2394.94|2407.62|2394.62|31
1623551390000|2021-06-13 02:29:50|2407.67|2394.67|2407.67|2394.67|2407.68|2394.68|2407.52|2394.52|23
1623551400000|2021-06-13 02:30:00|2407.69|2394.69|2407.17|2394.17|2407.77|2394.77|2406.93|2393.93|30
1623551410000|2021-06-13 02:30:10|2407.49|2394.49|2408.32|2395.32|2408.32|2395.32|2407.49|2394.49|26
1623551420000|2021-06-13 02:30:20|2408.29|2395.29|2409.62|2396.62|2409.84|2396.84|2408.29|2395.29|35
1623551430000|2021-06-13 02:30:30|2410.05|2397.05|2410.51|2397.51|2410.55|2397.55|2409.99|2396.99|34
1623551440000|2021-06-13 02:30:40|2410.43|2397.43|2410.75|2397.75|2410.77|2397.77|2410.42|2397.42|31
1623551450000|2021-06-13 02:30:50|2410.83|2397.83|2411.52|2398.52|2411.57|2398.57|2410.83|2397.83|25
1623551460000|2021-06-13 02:31:00|2411.53|2398.53|2412.39|2399.39|2412.39|2399.39|2411.52|2398.52|33
1623551470000|2021-06-13 02:31:10|2412.38|2399.38|2410.62|2397.62|2412.38|2399.38|2410.38|2397.38|34
1623551480000|2021-06-13 02:31:20|2410.6|2397.6|2410.64|2397.64|2410.71|2397.71|2410.51|2397.51|27
1623551490000|2021-06-13 02:31:30|2410.63|2397.63|2408.91|2395.91|2410.63|2397.63|2408.88|2395.88|35
1623551500000|2021-06-13 02:31:40|2408.92|2395.92|2410.79|2397.79|2410.79|2397.79|2408.92|2395.92|30
1623551510000|2021-06-13 02:31:50|2410.69|2397.69|2410.69|2397.69|2410.8|2397.8|2410.55|2397.55|23
1623551520000|2021-06-13 02:32:00|2410.59|2397.59|2410.56|2397.56|2410.75|2397.75|2410.52|2397.52|21
1623551530000|2021-06-13 02:32:10|2410.51|2397.51|2411.49|2398.49|2411.58|2398.58|2410.51|2397.51|22
1623551540000|2021-06-13 02:32:20|2411.47|2398.47|2410.77|2397.77|2411.52|2398.52|2410.64|2397.64|32
1623551550000|2021-06-13 02:32:30|2410.83|2397.83|2411.18|2398.18|2411.51|2398.51|2410.81|2397.81|32
1623551560000|2021-06-13 02:32:40|2411.19|2398.19|2411.37|2398.37|2411.4|2398.4|2411.14|2398.14|28
1623551570000|2021-06-13 02:32:50|2411.38|2398.38|2411.66|2398.66|2411.66|2398.66|2411.38|2398.38|29
1623551580000|2021-06-13 02:33:00|2411.63|2398.63|2411.54|2398.54|2411.68|2398.68|2411.52|2398.52|29
1623551590000|2021-06-13 02:33:10|2411.52|2398.52|2410.25|2397.25|2411.54|2398.54|2410.25|2397.25|35
1623551600000|2021-06-13 02:33:20|2410.11|2397.11|2410.28|2397.28|2410.36|2397.36|2410.11|2397.11|34
1623551610000|2021-06-13 02:33:30|2410.27|2397.27|2409.71|2396.71|2410.3|2397.3|2409.54|2396.54|32
1623551620000|2021-06-13 02:33:40|2409.78|2396.78|2409.1|2396.1|2409.78|2396.78|2408.94|2395.94|36
1623551630000|2021-06-13 02:33:50|2409.17|2396.17|2408.87|2395.87|2409.17|2396.17|2408.7|2395.7|37
1623551640000|2021-06-13 02:34:00|2408.83|2395.83|2408.01|2395.01|2408.83|2395.83|2406.5|2393.5|40
1623551650000|2021-06-13 02:34:10|2408.04|2395.04|2408.46|2395.46|2408.46|2395.46|2407.76|2394.76|36
1623551660000|2021-06-13 02:34:20|2408.55|2395.55|2409.09|2396.09|2409.09|2396.09|2408.55|2395.55|35
1623551670000|2021-06-13 02:34:30|2409.01|2396.01|2408.76|2395.76|2409.01|2396.01|2408.31|2395.31|35
1623551680000|2021-06-13 02:34:40|2408.75|2395.75|2408.45|2395.45|2408.79|2395.79|2408.29|2395.29|30
1623551690000|2021-06-13 02:34:50|2408.46|2395.46|2409.13|2396.13|2409.14|2396.14|2408.3|2395.3|26
1623551700000|2021-06-13 02:35:00|2409.17|2396.17|2409.72|2396.72|2410.03|2397.03|2409.17|2396.17|30
1623551710000|2021-06-13 02:35:10|2409.71|2396.71|2411.32|2398.32|2411.33|2398.33|2409.51|2396.51|34
1623551720000|2021-06-13 02:35:20|2411.39|2398.39|2411.24|2398.24|2411.94|2398.94|2411.19|2398.19|25
1623551730000|2021-06-13 02:35:30|2411.12|2398.12|2410.93|2397.93|2411.12|2398.12|2410.53|2397.53|34
1623551740000|2021-06-13 02:35:40|2410.96|2397.96|2410.93|2397.93|2411.11|2398.11|2410.67|2397.67|34
1623551750000|2021-06-13 02:35:50|2410.87|2397.87|2410.83|2397.83|2411.02|2398.02|2410.52|2397.52|36
1623551760000|2021-06-13 02:36:00|2410.84|2397.84|2409.79|2396.79|2410.84|2397.84|2409.79|2396.79|23
1623551770000|2021-06-13 02:36:10|2409.74|2396.74|2410.41|2397.41|2410.43|2397.43|2409.74|2396.74|28
1623551780000|2021-06-13 02:36:20|2410.42|2397.42|2410.5|2397.5|2410.56|2397.56|2410.41|2397.41|31
1623551790000|2021-06-13 02:36:30|2410.49|2397.49|2409.72|2396.72|2410.5|2397.5|2409.66|2396.66|26
1623551800000|2021-06-13 02:36:40|2409.52|2396.52|2409.2|2396.2|2409.57|2396.57|2409.1|2396.1|36
1623551810000|2021-06-13 02:36:50|2409.18|2396.18|2409.68|2396.68|2409.79|2396.79|2409.06|2396.06|35
1623551820000|2021-06-13 02:37:00|2409.69|2396.69|2410.86|2397.86|2410.86|2397.86|2409.69|2396.69|34
1623551830000|2021-06-13 02:37:10|2410.9|2397.9|2411.26|2398.26|2411.33|2398.33|2410.86|2397.86|32
1623551840000|2021-06-13 02:37:20|2411.19|2398.19|2410.24|2397.24|2411.25|2398.25|2410.23|2397.23|27
1623551850000|2021-06-13 02:37:30|2410.27|2397.27|2409.91|2396.91|2410.27|2397.27|2409.8|2396.8|23
1623551860000|2021-06-13 02:37:40|2409.85|2396.85|2410.33|2397.33|2410.33|2397.33|2409.49|2396.49|29
1623551870000|2021-06-13 02:37:50|2410.32|2397.32|2410.55|2397.55|2410.55|2397.55|2410.32|2397.32|25
1623551880000|2021-06-13 02:38:00|2410.62|2397.62|2410.68|2397.68|2410.88|2397.88|2410.62|2397.62|30
1623551890000|2021-06-13 02:38:10|2410.72|2397.72|2410.98|2397.98|2410.99|2397.99|2410.69|2397.69|24
1623551900000|2021-06-13 02:38:20|2411|2398|2411.35|2398.35|2411.35|2398.35|2411|2398|19
1623551910000|2021-06-13 02:38:30|2411.39|2398.39|2410.83|2397.83|2411.66|2398.66|2410.78|2397.78|33
1623551920000|2021-06-13 02:38:40|2410.91|2397.91|2410.73|2397.73|2410.91|2397.91|2410.4|2397.4|28
1623551930000|2021-06-13 02:38:50|2410.69|2397.69|2411.37|2398.37|2411.62|2398.62|2410.69|2397.69|31
1623551940000|2021-06-13 02:39:00|2411.39|2398.39|2410.53|2397.53|2411.43|2398.43|2410.5|2397.5|28
1623551950000|2021-06-13 02:39:10|2410.56|2397.56|2410.6|2397.6|2410.73|2397.73|2410.54|2397.54|31
1623551960000|2021-06-13 02:39:20|2410.61|2397.61|2410.36|2397.36|2410.91|2397.91|2410.26|2397.26|35
1623551970000|2021-06-13 02:39:30|2410.38|2397.38|2410.51|2397.51|2410.55|2397.55|2410.2|2397.2|36
1623551980000|2021-06-13 02:39:40|2410.41|2397.41|2409.66|2396.66|2410.42|2397.42|2409.22|2396.22|33
1623551990000|2021-06-13 02:39:50|2409.82|2396.82|2409.92|2396.92|2410.03|2397.03|2409.76|2396.76|25
1623552000000|2021-06-13 02:40:00|2409.9|2396.9|2409.72|2396.72|2409.91|2396.91|2409.54|2396.54|22
1623552010000|2021-06-13 02:40:10|2409.71|2396.71|2410.94|2397.94|2410.94|2397.94|2409.71|2396.71|32
1623552020000|2021-06-13 02:40:20|2410.93|2397.93|2410.98|2397.98|2411.15|2398.15|2410.84|2397.84|29
1623552030000|2021-06-13 02:40:30|2410.97|2397.97|2410.57|2397.57|2411.03|2398.03|2410.53|2397.53|20
1623552040000|2021-06-13 02:40:40|2410.55|2397.55|2410.81|2397.81|2410.81|2397.81|2410.43|2397.43|22
1623552050000|2021-06-13 02:40:50|2410.79|2397.79|2410.95|2397.95|2411|2398|2410.78|2397.78|26
1623552060000|2021-06-13 02:41:00|2410.96|2397.96|2410.73|2397.73|2410.96|2397.96|2410.73|2397.73|26
1623552070000|2021-06-13 02:41:10|2410.69|2397.69|2409.62|2396.62|2410.69|2397.69|2409.47|2396.47|34
1623552080000|2021-06-13 02:41:20|2409.67|2396.67|2409.37|2396.37|2409.67|2396.67|2409.26|2396.26|28
1623552090000|2021-06-13 02:41:30|2409.36|2396.36|2409.4|2396.4|2409.63|2396.63|2409.36|2396.36|18
1623552100000|2021-06-13 02:41:40|2409.44|2396.44|2408.74|2395.74|2409.44|2396.44|2408.74|2395.74|30
1623552110000|2021-06-13 02:41:50|2408.8|2395.8|2409.14|2396.14|2409.14|2396.14|2408.6|2395.6|22
1623552120000|2021-06-13 02:42:00|2409.24|2396.24|2409.41|2396.41|2409.44|2396.44|2409.21|2396.21|32
1623552130000|2021-06-13 02:42:10|2409.43|2396.43|2409.34|2396.34|2409.43|2396.43|2409.28|2396.28|16
1623552140000|2021-06-13 02:42:20|2409.29|2396.29|2408.39|2395.39|2409.37|2396.37|2408.31|2395.31|29
1623552150000|2021-06-13 02:42:30|2408.42|2395.42|2408.02|2395.02|2408.46|2395.46|2408.02|2395.02|24
1623552160000|2021-06-13 02:42:40|2407.95|2394.95|2408.04|2395.04|2408.12|2395.12|2407.63|2394.63|32
1623552170000|2021-06-13 02:42:50|2407.97|2394.97|2408.63|2395.63|2408.63|2395.63|2407.85|2394.85|30
1623552180000|2021-06-13 02:43:00|2408.61|2395.61|2409.25|2396.25|2409.25|2396.25|2408.38|2395.38|30
1623552190000|2021-06-13 02:43:10|2409.2|2396.2|2408.37|2395.37|2409.21|2396.21|2408.35|2395.35|30
1623552200000|2021-06-13 02:43:20|2408.24|2395.24|2407.73|2394.73|2408.24|2395.24|2407.7|2394.7|35
1623552210000|2021-06-13 02:43:30|2407.69|2394.69|2406.58|2393.58|2407.78|2394.78|2406.58|2393.58|32
1623552220000|2021-06-13 02:43:40|2406.53|2393.53|2407.48|2394.48|2407.56|2394.56|2406.29|2393.29|33
1623552230000|2021-06-13 02:43:50|2407.4|2394.4|2407.48|2394.48|2407.64|2394.64|2407.3|2394.3|26
1623552240000|2021-06-13 02:44:00|2407.52|2394.52|2407.29|2394.29|2407.64|2394.64|2407.29|2394.29|21
1623552250000|2021-06-13 02:44:10|2407.32|2394.32|2406.87|2393.87|2407.47|2394.47|2406.86|2393.86|19
1623552260000|2021-06-13 02:44:20|2406.59|2393.59|2406.31|2393.31|2406.65|2393.65|2406.31|2393.31|24
1623552270000|2021-06-13 02:44:30|2406.37|2393.37|2405.93|2392.93|2406.43|2393.43|2405.92|2392.92|28
1623552280000|2021-06-13 02:44:40|2406.05|2393.05|2406.19|2393.19|2406.28|2393.28|2406.05|2393.05|31
1623552290000|2021-06-13 02:44:50|2406.21|2393.21|2405.95|2392.95|2406.21|2393.21|2405.9|2392.9|22
1623552300000|2021-06-13 02:45:00|2405.94|2392.94|2405.18|2392.18|2405.96|2392.96|2405.17|2392.17|31
1623552310000|2021-06-13 02:45:10|2405.15|2392.15|2406.2|2393.2|2406.66|2393.66|2405.13|2392.13|33
1623552320000|2021-06-13 02:45:20|2406.24|2393.24|2406.72|2393.72|2406.72|2393.72|2406.24|2393.24|25
1623552330000|2021-06-13 02:45:30|2406.76|2393.76|2405.52|2392.52|2406.79|2393.79|2405.52|2392.52|25
1623552340000|2021-06-13 02:45:40|2405.56|2392.56|2405.04|2392.04|2405.56|2392.56|2405.04|2392.04|24
1623552350000|2021-06-13 02:45:50|2404.99|2391.99|2404.43|2391.43|2405.04|2392.04|2404.42|2391.42|31
1623552360000|2021-06-13 02:46:00|2404.42|2391.42|2404.55|2391.55|2405.18|2392.18|2404.41|2391.41|31
1623552370000|2021-06-13 02:46:10|2404.48|2391.48|2403.98|2390.98|2404.54|2391.54|2403.13|2390.13|37
1623552380000|2021-06-13 02:46:20|2403.87|2390.87|2402.67|2389.67|2403.88|2390.88|2402.64|2389.64|36
1623552390000|2021-06-13 02:46:30|2402.74|2389.74|2401.73|2388.73|2402.84|2389.84|2401.39|2388.39|28
1623552400000|2021-06-13 02:46:40|2400.81|2387.81|2400.92|2387.92|2400.97|2387.97|2399.52|2386.52|36
1623552410000|2021-06-13 02:46:50|2400.94|2387.94|2401.67|2388.67|2401.76|2388.76|2400.92|2387.92|35
1623552420000|2021-06-13 02:47:00|2402.06|2389.06|2400.15|2387.15|2402.43|2389.43|2400.15|2387.15|34
1623552430000|2021-06-13 02:47:10|2400.14|2387.14|2400.08|2387.08|2400.14|2387.14|2399.81|2386.81|33
1623552440000|2021-06-13 02:47:20|2400.01|2387.01|2398.07|2385.07|2400.83|2387.83|2398.07|2385.07|37
1623552450000|2021-06-13 02:47:30|2398.17|2385.17|2396.32|2383.32|2398.27|2385.27|2396.32|2383.32|33
1623552460000|2021-06-13 02:47:40|2396.31|2383.31|2395.77|2382.77|2396.31|2383.31|2395.51|2382.51|31
1623552470000|2021-06-13 02:47:50|2395.78|2382.78|2395.78|2382.78|2396.18|2383.18|2395.12|2382.12|34
1623552480000|2021-06-13 02:48:00|2395.87|2382.87|2398.43|2385.43|2398.43|2385.43|2395.87|2382.87|38
1623552490000|2021-06-13 02:48:10|2398.37|2385.37|2398.95|2385.95|2399.28|2386.28|2398.29|2385.29|38
1623552500000|2021-06-13 02:48:20|2399.04|2386.04|2398.08|2385.08|2399.46|2386.46|2397.72|2384.72|39
1623552510000|2021-06-13 02:48:30|2398.15|2385.15|2399.39|2386.39|2399.41|2386.41|2398.15|2385.15|33
1623552520000|2021-06-13 02:48:40|2399.4|2386.4|2400.13|2387.13|2400.15|2387.15|2399.13|2386.13|36
1623552530000|2021-06-13 02:48:50|2400.09|2387.09|2399.5|2386.5|2400.16|2387.16|2399.5|2386.5|29
1623552540000|2021-06-13 02:49:00|2399.4|2386.4|2400.38|2387.38|2400.54|2387.54|2399.4|2386.4|36
1623552550000|2021-06-13 02:49:10|2400.37|2387.37|2401.5|2388.5|2401.54|2388.54|2400.32|2387.32|37
1623552560000|2021-06-13 02:49:20|2401.54|2388.54|2400.88|2387.88|2401.58|2388.58|2400.83|2387.83|34
1623552570000|2021-06-13 02:49:30|2401.01|2388.01|2401.45|2388.45|2401.45|2388.45|2400.03|2387.03|33
1623552580000|2021-06-13 02:49:40|2401.63|2388.63|2401.55|2388.55|2401.92|2388.92|2401.51|2388.51|33
1623552590000|2021-06-13 02:49:50|2401.52|2388.52|2400.96|2387.96|2401.52|2388.52|2400.88|2387.88|39
1623552600000|2021-06-13 02:50:00|2400.92|2387.92|2400.14|2387.14|2401.1|2388.1|2400.14|2387.14|29
1623552610000|2021-06-13 02:50:10|2400.07|2387.07|2399.67|2386.67|2400.15|2387.15|2399.56|2386.56|37
1623552620000|2021-06-13 02:50:20|2399.77|2386.77|2400.57|2387.57|2400.57|2387.57|2399.72|2386.72|27
1623552630000|2021-06-13 02:50:30|2400.81|2387.81|2399.16|2386.16|2401.12|2388.12|2399.16|2386.16|36
1623552640000|2021-06-13 02:50:40|2399.29|2386.29|2399.16|2386.16|2399.38|2386.38|2399.04|2386.04|36
1623552650000|2021-06-13 02:50:50|2399.19|2386.19|2398.2|2385.2|2399.19|2386.19|2398.04|2385.04|34
1623552660000|2021-06-13 02:51:00|2398.25|2385.25|2397.41|2384.41|2398.25|2385.25|2397.32|2384.32|28
1623552670000|2021-06-13 02:51:10|2397.74|2384.74|2396.24|2383.24|2397.76|2384.76|2395.99|2382.99|35
1623552680000|2021-06-13 02:51:20|2396.14|2383.14|2396.35|2383.35|2396.36|2383.36|2396.14|2383.14|24
1623552690000|2021-06-13 02:51:30|2396.29|2383.29|2394.07|2381.07|2396.36|2383.36|2393.82|2380.82|33
1623552700000|2021-06-13 02:51:40|2393.99|2380.99|2393.54|2380.54|2394.07|2381.07|2393.54|2380.54|31
1623552710000|2021-06-13 02:51:50|2393.43|2380.43|2394.84|2381.84|2394.84|2381.84|2393.43|2380.43|32
1623552720000|2021-06-13 02:52:00|2394.89|2381.89|2391.63|2378.63|2394.96|2381.96|2391.61|2378.61|35
1623552730000|2021-06-13 02:52:10|2391.6|2378.6|2392.64|2379.64|2392.7|2379.7|2391.6|2378.6|37
1623552740000|2021-06-13 02:52:20|2392.69|2379.69|2392.54|2379.54|2392.88|2379.88|2392.35|2379.35|28
1623552750000|2021-06-13 02:52:30|2392.51|2379.51|2392.51|2379.51|2392.52|2379.52|2392.21|2379.21|35
1623552760000|2021-06-13 02:52:40|2392.55|2379.55|2393.14|2380.14|2393.17|2380.17|2392.52|2379.52|27
1623552770000|2021-06-13 02:52:50|2393.17|2380.17|2393.45|2380.45|2393.54|2380.54|2393.13|2380.13|26
1623552780000|2021-06-13 02:53:00|2393.29|2380.29|2391.98|2378.98|2393.35|2380.35|2391.98|2378.98|35
1623552790000|2021-06-13 02:53:10|2391.73|2378.73|2392.35|2379.35|2392.35|2379.35|2391.7|2378.7|30
1623552800000|2021-06-13 02:53:20|2392.43|2379.43|2392.08|2379.08|2392.65|2379.65|2392|2379|33
1623552810000|2021-06-13 02:53:30|2392.03|2379.03|2392.71|2379.71|2392.71|2379.71|2391.92|2378.92|32
1623552820000|2021-06-13 02:53:40|2392.7|2379.7|2392.07|2379.07|2392.74|2379.74|2391.94|2378.94|33
1623552830000|2021-06-13 02:53:50|2392.09|2379.09|2392.13|2379.13|2392.13|2379.13|2391.91|2378.91|33
1623552840000|2021-06-13 02:54:00|2392.1|2379.1|2392.01|2379.01|2392.11|2379.11|2392.01|2379.01|28
1623552850000|2021-06-13 02:54:10|2392|2379|2392.02|2379.02|2392.03|2379.03|2391.57|2378.57|32
1623552860000|2021-06-13 02:54:20|2392.03|2379.03|2392.12|2379.12|2392.18|2379.18|2391.81|2378.81|35
1623552870000|2021-06-13 02:54:30|2392.11|2379.11|2391.91|2378.91|2392.15|2379.15|2391.91|2378.91|26
1623552880000|2021-06-13 02:54:40|2391.85|2378.85|2391.45|2378.45|2391.85|2378.85|2391.42|2378.42|25
1623552890000|2021-06-13 02:54:50|2391.43|2378.43|2388.87|2375.87|2391.43|2378.43|2387.91|2374.91|34
1623552900000|2021-06-13 02:55:00|2388.83|2375.83|2390.09|2377.09|2390.17|2377.17|2388.82|2375.82|37
1623552910000|2021-06-13 02:55:10|2390.19|2377.19|2390.74|2377.74|2390.79|2377.79|2390.19|2377.19|33
1623552920000|2021-06-13 02:55:20|2390.75|2377.75|2391.65|2378.65|2391.9|2378.9|2390.73|2377.73|32
1623552930000|2021-06-13 02:55:30|2391.78|2378.78|2391.45|2378.45|2392.86|2379.86|2391.34|2378.34|36
1623552940000|2021-06-13 02:55:40|2391.75|2378.75|2391.51|2378.51|2392.17|2379.17|2391.43|2378.43|33
1623552950000|2021-06-13 02:55:50|2391.47|2378.47|2391.39|2378.39|2392.03|2379.03|2391.37|2378.37|29
1623552960000|2021-06-13 02:56:00|2391.32|2378.32|2389.78|2376.78|2391.59|2378.59|2389.19|2376.19|37
1623552970000|2021-06-13 02:56:10|2389.71|2376.71|2389.5|2376.5|2389.95|2376.95|2389.39|2376.39|28
1623552980000|2021-06-13 02:56:20|2389.44|2376.44|2390.14|2377.14|2390.14|2377.14|2389.44|2376.44|32
1623552990000|2021-06-13 02:56:30|2390.11|2377.11|2390.3|2377.3|2390.68|2377.68|2390.05|2377.05|32
1623553000000|2021-06-13 02:56:40|2390.27|2377.27|2390.1|2377.1|2390.49|2377.49|2390.02|2377.02|17
1623553010000|2021-06-13 02:56:50|2390.2|2377.2|2390.72|2377.72|2390.82|2377.82|2390.09|2377.09|30
1623553020000|2021-06-13 02:57:00|2390.52|2377.52|2388.7|2375.7|2390.68|2377.68|2388.7|2375.7|32
1623553030000|2021-06-13 02:57:10|2388.77|2375.77|2389.03|2376.03|2389.14|2376.14|2388.34|2375.34|36
1623553040000|2021-06-13 02:57:20|2389.01|2376.01|2386.7|2373.7|2389.01|2376.01|2386.54|2373.54|36
1623553050000|2021-06-13 02:57:30|2386.69|2373.69|2388.2|2375.2|2388.2|2375.2|2386.62|2373.62|39
1623553060000|2021-06-13 02:57:40|2388.42|2375.42|2388.51|2375.51|2388.85|2375.85|2388.42|2375.42|33
1623553070000|2021-06-13 02:57:50|2388.41|2375.41|2388.32|2375.32|2389.02|2376.02|2388.25|2375.25|34
1623553080000|2021-06-13 02:58:00|2388.3|2375.3|2387.64|2374.64|2388.34|2375.34|2387.64|2374.64|35
1623553090000|2021-06-13 02:58:10|2387.68|2374.68|2387.47|2374.47|2387.68|2374.68|2387.44|2374.44|27
1623553100000|2021-06-13 02:58:20|2387.52|2374.52|2388.13|2375.13|2388.7|2375.7|2387.5|2374.5|35
1623553110000|2021-06-13 02:58:30|2388.14|2375.14|2388.45|2375.45|2388.45|2375.45|2388.04|2375.04|30
1623553120000|2021-06-13 02:58:40|2388.5|2375.5|2388.51|2375.51|2388.54|2375.54|2388.41|2375.41|33
1623553130000|2021-06-13 02:58:50|2388.48|2375.48|2388.83|2375.83|2388.97|2375.97|2387.15|2374.15|37
1623553140000|2021-06-13 02:59:00|2388.78|2375.78|2387.67|2374.67|2388.83|2375.83|2387.66|2374.66|27
1623553150000|2021-06-13 02:59:10|2387.63|2374.63|2388.98|2375.98|2389.07|2376.07|2387.63|2374.63|31
1623553160000|2021-06-13 02:59:20|2389.02|2376.02|2389.54|2376.54|2389.55|2376.55|2388.98|2375.98|27
1623553170000|2021-06-13 02:59:30|2389.53|2376.53|2390.32|2377.32|2390.32|2377.32|2389.53|2376.53|29
1623553180000|2021-06-13 02:59:40|2390.36|2377.36|2390.85|2377.85|2390.87|2377.87|2390.35|2377.35|26
1623553190000|2021-06-13 02:59:50|2390.71|2377.71|2390.39|2377.39|2390.76|2377.76|2390.37|2377.37|34
1623553200000|2021-06-13 03:00:00|2390.4|2377.4|2388.29|2375.29|2390.87|2377.87|2388.29|2375.29|38
1623553210000|2021-06-13 03:00:10|2388.05|2375.05|2387.21|2374.21|2388.05|2375.05|2387.16|2374.16|29
1623553220000|2021-06-13 03:00:20|2387.27|2374.27|2386.77|2373.77|2388.05|2375.05|2386.77|2373.77|36
1623553230000|2021-06-13 03:00:30|2386.76|2373.76|2386.28|2373.28|2387.01|2374.01|2386.28|2373.28|37
1623553240000|2021-06-13 03:00:40|2386.35|2373.35|2384.86|2371.86|2386.35|2373.35|2384.77|2371.77|35
1623553250000|2021-06-13 03:00:50|2384.84|2371.84|2384.29|2371.29|2384.94|2371.94|2384.21|2371.21|31
1623553260000|2021-06-13 03:01:00|2384.3|2371.3|2385.75|2372.75|2386.42|2373.42|2384.3|2371.3|37
1623553270000|2021-06-13 03:01:10|2385.63|2372.63|2384.11|2371.11|2385.73|2372.73|2384.04|2371.04|34
1623553280000|2021-06-13 03:01:20|2384.1|2371.1|2384.83|2371.83|2384.83|2371.83|2384.05|2371.05|27
1623553290000|2021-06-13 03:01:30|2384.78|2371.78|2383.91|2370.91|2385.05|2372.05|2383.89|2370.89|33
1623553300000|2021-06-13 03:01:40|2383.99|2370.99|2383.71|2370.71|2384|2371|2383.71|2370.71|29
1623553310000|2021-06-13 03:01:50|2383.67|2370.67|2384.78|2371.78|2384.78|2371.78|2383.63|2370.63|38
1623553320000|2021-06-13 03:02:00|2384.8|2371.8|2383.45|2370.45|2385.13|2372.13|2383.45|2370.45|31
1623553330000|2021-06-13 03:02:10|2383.57|2370.57|2383.1|2370.1|2383.58|2370.58|2383.1|2370.1|21
1623553340000|2021-06-13 03:02:20|2383.08|2370.08|2382.47|2369.47|2383.08|2370.08|2382.34|2369.34|33
1623553350000|2021-06-13 03:02:30|2382.49|2369.49|2382.72|2369.72|2383.06|2370.06|2382.36|2369.36|37
1623553360000|2021-06-13 03:02:40|2382.71|2369.71|2383.25|2370.25|2383.86|2370.86|2382.71|2369.71|37
1623553370000|2021-06-13 03:02:50|2383.15|2370.15|2380.73|2367.73|2383.15|2370.15|2380.73|2367.73|37
1623553380000|2021-06-13 03:03:00|2380.8|2367.8|2379.39|2366.39|2381.03|2368.03|2378.76|2365.76|38
1623553390000|2021-06-13 03:03:10|2379.4|2366.4|2379.01|2366.01|2380.42|2367.42|2378.91|2365.91|35
1623553400000|2021-06-13 03:03:20|2378.78|2365.78|2378.74|2365.74|2379.12|2366.12|2378.59|2365.59|32
1623553410000|2021-06-13 03:03:30|2378.75|2365.75|2376.99|2363.99|2378.75|2365.75|2376.82|2363.82|31
1623553420000|2021-06-13 03:03:40|2377.74|2364.74|2378.14|2365.14|2378.81|2365.81|2377.53|2364.53|35
1623553430000|2021-06-13 03:03:50|2377.65|2364.65|2377.42|2364.42|2378.01|2365.01|2376.83|2363.83|37
1623553440000|2021-06-13 03:04:00|2377.59|2364.59|2375.92|2362.92|2377.59|2364.59|2375.92|2362.92|40
1623553450000|2021-06-13 03:04:10|2375.87|2362.87|2376.97|2363.97|2376.97|2363.97|2375.84|2362.84|35
1623553460000|2021-06-13 03:04:20|2377.05|2364.05|2374.88|2361.88|2377.25|2364.25|2374.53|2361.53|35
1623553470000|2021-06-13 03:04:30|2375.23|2362.23|2375.37|2362.37|2375.42|2362.42|2374.97|2361.97|28
1623553480000|2021-06-13 03:04:40|2375.38|2362.38|2376.42|2363.42|2376.7|2363.7|2375.38|2362.38|35
1623553490000|2021-06-13 03:04:50|2376.5|2363.5|2377.24|2364.24|2377.24|2364.24|2376.5|2363.5|35
1623553500000|2021-06-13 03:05:00|2377.54|2364.54|2376.2|2363.2|2377.74|2364.74|2376.2|2363.2|33
1623553510000|2021-06-13 03:05:10|2376.36|2363.36|2376.87|2363.87|2376.87|2363.87|2375.92|2362.92|35
1623553520000|2021-06-13 03:05:20|2376.88|2363.88|2376.99|2363.99|2377.24|2364.24|2376.82|2363.82|33
1623553530000|2021-06-13 03:05:30|2377.02|2364.02|2376.79|2363.79|2377.26|2364.26|2376.37|2363.37|32
1623553540000|2021-06-13 03:05:40|2376.76|2363.76|2376.59|2363.59|2376.99|2363.99|2376.39|2363.39|36
1623553550000|2021-06-13 03:05:50|2376.32|2363.32|2375.4|2362.4|2376.32|2363.32|2375.15|2362.15|38
1623553560000|2021-06-13 03:06:00|2375.44|2362.44|2374.38|2361.38|2375.44|2362.44|2374.35|2361.35|32
1623553570000|2021-06-13 03:06:10|2374.43|2361.43|2374.01|2361.01|2374.44|2361.44|2373.26|2360.26|33
1623553580000|2021-06-13 03:06:20|2374.15|2361.15|2373.36|2360.36|2374.15|2361.15|2373.09|2360.09|35
1623553590000|2021-06-13 03:06:30|2373.35|2360.35|2374.88|2361.88|2374.96|2361.96|2373.06|2360.06|35
1623553600000|2021-06-13 03:06:40|2374.93|2361.93|2375.38|2362.38|2376.16|2363.16|2374.93|2361.93|32
1623553610000|2021-06-13 03:06:50|2375.32|2362.32|2375.25|2362.25|2375.38|2362.38|2374.96|2361.96|33
1623553620000|2021-06-13 03:07:00|2375.24|2362.24|2376.77|2363.77|2376.78|2363.78|2375.22|2362.22|27
1623553630000|2021-06-13 03:07:10|2376.79|2363.79|2376.81|2363.81|2376.98|2363.98|2376.77|2363.77|19
1623553640000|2021-06-13 03:07:20|2376.83|2363.83|2376.3|2363.3|2376.83|2363.83|2376.12|2363.12|31
1623553650000|2021-06-13 03:07:30|2376.35|2363.35|2376.43|2363.43|2376.48|2363.48|2376.22|2363.22|31
1623553660000|2021-06-13 03:07:40|2376.42|2363.42|2374.88|2361.88|2376.42|2363.42|2374.87|2361.87|31
1623553670000|2021-06-13 03:07:50|2374.87|2361.87|2374.81|2361.81|2375.22|2362.22|2374.81|2361.81|33
1623553680000|2021-06-13 03:08:00|2374.8|2361.8|2373.88|2360.88|2374.8|2361.8|2373.76|2360.76|35
1623553690000|2021-06-13 03:08:10|2373.87|2360.87|2374.54|2361.54|2374.59|2361.59|2373.87|2360.87|33
1623553700000|2021-06-13 03:08:20|2374.63|2361.63|2375.73|2362.73|2375.74|2362.74|2374.2|2361.2|35
1623553710000|2021-06-13 03:08:30|2375.74|2362.74|2376.21|2363.21|2376.8|2363.8|2375.72|2362.72|33
1623553720000|2021-06-13 03:08:40|2376.14|2363.14|2375.47|2362.47|2376.33|2363.33|2375.47|2362.47|36
1623553730000|2021-06-13 03:08:50|2375.2|2362.2|2374.77|2361.77|2375.2|2362.2|2374.55|2361.55|30
1623553740000|2021-06-13 03:09:00|2374.81|2361.81|2375.82|2362.82|2375.93|2362.93|2374.81|2361.81|33
1623553750000|2021-06-13 03:09:10|2375.84|2362.84|2375.11|2362.11|2375.84|2362.84|2375.01|2362.01|35
1623553760000|2021-06-13 03:09:20|2374.71|2361.71|2375.05|2362.05|2375.07|2362.07|2374.71|2361.71|30
1623553770000|2021-06-13 03:09:30|2375.04|2362.04|2374.51|2361.51|2375.08|2362.08|2374.51|2361.51|33
1623553780000|2021-06-13 03:09:40|2374.5|2361.5|2372.94|2359.94|2374.58|2361.58|2372.94|2359.94|34
1623553790000|2021-06-13 03:09:50|2372.92|2359.92|2373.7|2360.7|2373.7|2360.7|2372.91|2359.91|36
1623553800000|2021-06-13 03:10:00|2373.68|2360.68|2372.32|2359.32|2373.85|2360.85|2372.25|2359.25|37
1623553810000|2021-06-13 03:10:10|2372.34|2359.34|2372.14|2359.14|2372.48|2359.48|2371.48|2358.48|35
1623553820000|2021-06-13 03:10:20|2372.27|2359.27|2371.2|2358.2|2372.36|2359.36|2371.12|2358.12|35
1623553830000|2021-06-13 03:10:30|2371.26|2358.26|2372.88|2359.88|2372.88|2359.88|2370.74|2357.74|35
1623553840000|2021-06-13 03:10:40|2372.86|2359.86|2373.53|2360.53|2373.65|2360.65|2372.85|2359.85|38
1623553850000|2021-06-13 03:10:50|2373.44|2360.44|2372.74|2359.74|2373.66|2360.66|2372.57|2359.57|31
1623553860000|2021-06-13 03:11:00|2372.73|2359.73|2373.91|2360.91|2373.91|2360.91|2372.73|2359.73|31
1623553870000|2021-06-13 03:11:10|2373.85|2360.85|2374.72|2361.72|2375.55|2362.55|2373.85|2360.85|34
1623553880000|2021-06-13 03:11:20|2374.5|2361.5|2375.29|2362.29|2375.29|2362.29|2374.5|2361.5|37
1623553890000|2021-06-13 03:11:30|2375.24|2362.24|2377.1|2364.1|2377.21|2364.21|2375.24|2362.24|36
1623553900000|2021-06-13 03:11:40|2377.11|2364.11|2376.28|2363.28|2377.14|2364.14|2376.28|2363.28|36
1623553910000|2021-06-13 03:11:50|2376.31|2363.31|2376.25|2363.25|2376.4|2363.4|2375.42|2362.42|37
1623553920000|2021-06-13 03:12:00|2376.29|2363.29|2375.55|2362.55|2376.34|2363.34|2375.54|2362.54|29
1623553930000|2021-06-13 03:12:10|2375.48|2362.48|2375.36|2362.36|2375.52|2362.52|2375.33|2362.33|28
1623553940000|2021-06-13 03:12:20|2375.37|2362.37|2375.37|2362.37|2375.39|2362.39|2375.27|2362.27|18
1623553950000|2021-06-13 03:12:30|2375.38|2362.38|2376.31|2363.31|2376.39|2363.39|2375.31|2362.31|27
1623553960000|2021-06-13 03:12:40|2376.29|2363.29|2376.31|2363.31|2376.46|2363.46|2376.27|2363.27|23
1623553970000|2021-06-13 03:12:50|2376.3|2363.3|2375.37|2362.37|2376.32|2363.32|2375.32|2362.32|33
1623553980000|2021-06-13 03:13:00|2375.45|2362.45|2375.39|2362.39|2375.47|2362.47|2375.17|2362.17|29
1623553990000|2021-06-13 03:13:10|2375.36|2362.36|2374.38|2361.38|2375.38|2362.38|2374.23|2361.23|38
1623554000000|2021-06-13 03:13:20|2374.37|2361.37|2374.3|2361.3|2374.4|2361.4|2374.05|2361.05|25
1623554010000|2021-06-13 03:13:30|2374.31|2361.31|2374.17|2361.17|2374.31|2361.31|2374.11|2361.11|17
1623554020000|2021-06-13 03:13:40|2374.16|2361.16|2374.03|2361.03|2374.46|2361.46|2373.9|2360.9|33
1623554030000|2021-06-13 03:13:50|2374|2361|2373.9|2360.9|2374.01|2361.01|2373.71|2360.71|34
1623554040000|2021-06-13 03:14:00|2373.88|2360.88|2373|2360|2373.94|2360.94|2372.52|2359.52|32
1623554050000|2021-06-13 03:14:10|2373.04|2360.04|2374.09|2361.09|2374.09|2361.09|2372.81|2359.81|33
1623554060000|2021-06-13 03:14:20|2374.2|2361.2|2374.1|2361.1|2374.27|2361.27|2374.08|2361.08|29
1623554070000|2021-06-13 03:14:30|2374.11|2361.11|2374.13|2361.13|2374.19|2361.19|2374.09|2361.09|31
1623554080000|2021-06-13 03:14:40|2374.15|2361.15|2374.69|2361.69|2374.98|2361.98|2374.06|2361.06|26
1623554090000|2021-06-13 03:14:50|2374.71|2361.71|2374.8|2361.8|2374.91|2361.91|2374.63|2361.63|23
1623554100000|2021-06-13 03:15:00|2374.81|2361.81|2373.14|2360.14|2374.81|2361.81|2373.06|2360.06|33
1623554110000|2021-06-13 03:15:10|2373.17|2360.17|2373.21|2360.21|2373.35|2360.35|2372.84|2359.84|26
1623554120000|2021-06-13 03:15:20|2373.17|2360.17|2372.11|2359.11|2373.17|2360.17|2372.11|2359.11|32
1623554130000|2021-06-13 03:15:30|2372.06|2359.06|2370.58|2357.58|2372.16|2359.16|2370.58|2357.58|32
1623554140000|2021-06-13 03:15:40|2370.59|2357.59|2367.57|2354.57|2370.84|2357.84|2367.57|2354.57|37
1623554150000|2021-06-13 03:15:50|2367.51|2354.51|2370.55|2357.55|2370.71|2357.71|2367.51|2354.51|38
1623554160000|2021-06-13 03:16:00|2370.76|2357.76|2368.81|2355.81|2371|2358|2368.81|2355.81|31
1623554170000|2021-06-13 03:16:10|2368.89|2355.89|2367.48|2354.48|2369.18|2356.18|2367.45|2354.45|36
1623554180000|2021-06-13 03:16:20|2367.7|2354.7|2366.16|2353.16|2367.87|2354.87|2366.07|2353.07|37
1623554190000|2021-06-13 03:16:30|2366|2353|2366.46|2353.46|2366.63|2353.63|2365.94|2352.94|31
1623554200000|2021-06-13 03:16:40|2366.65|2353.65|2368.99|2355.99|2369.1|2356.1|2366.65|2353.65|38
1623554210000|2021-06-13 03:16:50|2368.9|2355.9|2368.61|2355.61|2368.9|2355.9|2368.31|2355.31|35
1623554220000|2021-06-13 03:17:00|2368.62|2355.62|2369.36|2356.36|2369.36|2356.36|2368.6|2355.6|30
1623554230000|2021-06-13 03:17:10|2369.49|2356.49|2369.89|2356.89|2370.73|2357.73|2369.25|2356.25|37
1623554240000|2021-06-13 03:17:20|2369.99|2356.99|2369.9|2356.9|2370.89|2357.89|2369.9|2356.9|37
1623554250000|2021-06-13 03:17:30|2369.91|2356.91|2371.27|2358.27|2371.27|2358.27|2369.73|2356.73|37
1623554260000|2021-06-13 03:17:40|2371.26|2358.26|2370.96|2357.96|2371.43|2358.43|2370.9|2357.9|32
1623554270000|2021-06-13 03:17:50|2370.95|2357.95|2370.07|2357.07|2370.99|2357.99|2370.05|2357.05|23
1623554280000|2021-06-13 03:18:00|2370.06|2357.06|2371.15|2358.15|2371.25|2358.25|2370.06|2357.06|28
1623554290000|2021-06-13 03:18:10|2371.06|2358.06|2370.53|2357.53|2371.15|2358.15|2370.53|2357.53|33
1623554300000|2021-06-13 03:18:20|2370.74|2357.74|2370.26|2357.26|2370.76|2357.76|2370.21|2357.21|34
1623554310000|2021-06-13 03:18:30|2370.27|2357.27|2370.93|2357.93|2371.09|2358.09|2370.27|2357.27|35
1623554320000|2021-06-13 03:18:40|2370.79|2357.79|2369.58|2356.58|2370.97|2357.97|2369.5|2356.5|31
1623554330000|2021-06-13 03:18:50|2369.57|2356.57|2369.43|2356.43|2369.77|2356.77|2369.13|2356.13|35
1623554340000|2021-06-13 03:19:00|2369.49|2356.49|2369.29|2356.29|2369.51|2356.51|2368.56|2355.56|33
1623554350000|2021-06-13 03:19:10|2369.45|2356.45|2370.08|2357.08|2370.58|2357.58|2369.45|2356.45|35
1623554360000|2021-06-13 03:19:20|2370.03|2357.03|2369.29|2356.29|2370.03|2357.03|2369.17|2356.17|31
1623554370000|2021-06-13 03:19:30|2369.34|2356.34|2369.89|2356.89|2369.9|2356.9|2369.32|2356.32|32
1623554380000|2021-06-13 03:19:40|2369.86|2356.86|2369.74|2356.74|2369.86|2356.86|2369.63|2356.63|28
1623554390000|2021-06-13 03:19:50|2369.75|2356.75|2370.33|2357.33|2370.65|2357.65|2369.75|2356.75|34
1623554400000|2021-06-13 03:20:00|2370.37|2357.37|2369.08|2356.08|2370.37|2357.37|2369.08|2356.08|34
1623554410000|2021-06-13 03:20:10|2368.92|2355.92|2368.87|2355.87|2369.02|2356.02|2367.92|2354.92|32
1623554420000|2021-06-13 03:20:20|2368.95|2355.95|2367.18|2354.18|2369.53|2356.53|2367.16|2354.16|32
1623554430000|2021-06-13 03:20:30|2367.23|2354.23|2366.89|2353.89|2367.69|2354.69|2366.74|2353.74|33
1623554440000|2021-06-13 03:20:40|2366.78|2353.78|2366.43|2353.43|2366.91|2353.91|2366.22|2353.22|35
1623554450000|2021-06-13 03:20:50|2366.46|2353.46|2365.88|2352.88|2366.46|2353.46|2365.77|2352.77|35
1623554460000|2021-06-13 03:21:00|2365.82|2352.82|2366.98|2353.98|2367.1|2354.1|2365.72|2352.72|32
1623554470000|2021-06-13 03:21:10|2367.03|2354.03|2367.37|2354.37|2367.41|2354.41|2366.97|2353.97|29
1623554480000|2021-06-13 03:21:20|2367.4|2354.4|2366.7|2353.7|2367.4|2354.4|2366.7|2353.7|21
1623554490000|2021-06-13 03:21:30|2366.69|2353.69|2366.58|2353.58|2366.8|2353.8|2366.32|2353.32|31
1623554500000|2021-06-13 03:21:40|2366.45|2353.45|2365.78|2352.78|2366.47|2353.47|2365.74|2352.74|32
1623554510000|2021-06-13 03:21:50|2365.67|2352.67|2365.55|2352.55|2366.2|2353.2|2365.53|2352.53|35
1623554520000|2021-06-13 03:22:00|2365.53|2352.53|2365.92|2352.92|2365.98|2352.98|2365.47|2352.47|29
1623554530000|2021-06-13 03:22:10|2366.2|2353.2|2366.5|2353.5|2366.97|2353.97|2366.19|2353.19|30
1623554540000|2021-06-13 03:22:20|2366.44|2353.44|2366.23|2353.23|2366.46|2353.46|2365.43|2352.43|32
1623554550000|2021-06-13 03:22:30|2366.27|2353.27|2366.51|2353.51|2366.61|2353.61|2366.22|2353.22|28
1623554560000|2021-06-13 03:22:40|2366.6|2353.6|2368.17|2355.17|2368.17|2355.17|2366.6|2353.6|33
1623554570000|2021-06-13 03:22:50|2368.23|2355.23|2369.3|2356.3|2369.87|2356.87|2368.23|2355.23|33
1623554580000|2021-06-13 03:23:00|2369.51|2356.51|2370.16|2357.16|2370.44|2357.44|2369.38|2356.38|31
1623554590000|2021-06-13 03:23:10|2370.19|2357.19|2371.98|2358.98|2371.98|2358.98|2370.19|2357.19|33
1623554600000|2021-06-13 03:23:20|2371.97|2358.97|2371.53|2358.53|2372.79|2359.79|2371.27|2358.27|35
1623554610000|2021-06-13 03:23:30|2371.36|2358.36|2370.16|2357.16|2371.36|2358.36|2370|2357|33
1623554620000|2021-06-13 03:23:40|2370.35|2357.35|2368.5|2355.5|2370.35|2357.35|2368.37|2355.37|36
1623554630000|2021-06-13 03:23:50|2368.49|2355.49|2365.61|2352.61|2368.5|2355.5|2365.61|2352.61|38
1623554640000|2021-06-13 03:24:00|2365.7|2352.7|2360.74|2347.74|2365.7|2352.7|2358.51|2345.51|39
1623554650000|2021-06-13 03:24:10|2360.87|2347.87|2350.5|2337.5|2360.87|2347.87|2350.5|2337.5|40
1623554660000|2021-06-13 03:24:20|2350.39|2337.39|2352.16|2339.16|2353.27|2340.27|2350.37|2337.37|39
1623554670000|2021-06-13 03:24:30|2352.21|2339.21|2351.43|2338.43|2352.93|2339.93|2351.43|2338.43|39
1623554680000|2021-06-13 03:24:40|2351.5|2338.5|2345.82|2332.82|2351.56|2338.56|2345.74|2332.74|39
1623554690000|2021-06-13 03:24:50|2346.18|2333.18|2349.82|2336.82|2349.82|2336.82|2346.18|2333.18|38
1623554700000|2021-06-13 03:25:00|2349.86|2336.86|2346.34|2333.34|2351.02|2338.02|2345.2|2332.2|37
1623554710000|2021-06-13 03:25:10|2346.48|2333.48|2345.22|2332.22|2348.43|2335.43|2345.22|2332.22|39
1623554720000|2021-06-13 03:25:20|2344.55|2331.55|2343.7|2330.7|2344.55|2331.55|2342.64|2329.64|36
1623554730000|2021-06-13 03:25:30|2343.79|2330.79|2346.71|2333.71|2346.87|2333.87|2343.79|2330.79|38
1623554740000|2021-06-13 03:25:40|2347.01|2334.01|2346.61|2333.61|2347.8|2334.8|2346.23|2333.23|32
1623554750000|2021-06-13 03:25:50|2346.51|2333.51|2344.35|2331.35|2346.82|2333.82|2344.34|2331.34|37
1623554760000|2021-06-13 03:26:00|2344.24|2331.24|2346.17|2333.17|2347.27|2334.27|2344.24|2331.24|37
1623554770000|2021-06-13 03:26:10|2346.3|2333.3|2346.7|2333.7|2346.77|2333.77|2345.84|2332.84|32
1623554780000|2021-06-13 03:26:20|2346.74|2333.74|2348.73|2335.73|2348.9|2335.9|2346.7|2333.7|40
1623554790000|2021-06-13 03:26:30|2348.78|2335.78|2349.62|2336.62|2349.63|2336.63|2348.78|2335.78|38
1623554800000|2021-06-13 03:26:40|2349.69|2336.69|2351.26|2338.26|2351.48|2338.48|2349.69|2336.69|33
1623554810000|2021-06-13 03:26:50|2351.55|2338.55|2352.13|2339.13|2352.13|2339.13|2351.06|2338.06|38
1623554820000|2021-06-13 03:27:00|2352.17|2339.17|2350.1|2337.1|2352.5|2339.5|2350.03|2337.03|36
1623554830000|2021-06-13 03:27:10|2350.13|2337.13|2347.97|2334.97|2350.13|2337.13|2347.07|2334.07|38
1623554840000|2021-06-13 03:27:20|2348.06|2335.06|2349.49|2336.49|2349.49|2336.49|2347.75|2334.75|35
1623554850000|2021-06-13 03:27:30|2349.5|2336.5|2350.26|2337.26|2350.31|2337.31|2349.47|2336.47|36
1623554860000|2021-06-13 03:27:40|2350.39|2337.39|2350.2|2337.2|2350.67|2337.67|2350.1|2337.1|32
1623554870000|2021-06-13 03:27:50|2350.06|2337.06|2351.5|2338.5|2351.5|2338.5|2349.68|2336.68|34
1623554880000|2021-06-13 03:28:00|2351.54|2338.54|2351.53|2338.53|2352.07|2339.07|2350.88|2337.88|37
1623554890000|2021-06-13 03:28:10|2351.79|2338.79|2349.98|2336.98|2351.91|2338.91|2349.83|2336.83|35
1623554900000|2021-06-13 03:28:20|2350.01|2337.01|2348.07|2335.07|2350.3|2337.3|2347.97|2334.97|36
1623554910000|2021-06-13 03:28:30|2348.09|2335.09|2349.17|2336.17|2349.17|2336.17|2347.31|2334.31|34
1623554920000|2021-06-13 03:28:40|2349.18|2336.18|2350.29|2337.29|2350.62|2337.62|2349.16|2336.16|32
1623554930000|2021-06-13 03:28:50|2350.34|2337.34|2350.78|2337.78|2351.02|2338.02|2350.25|2337.25|32
1623554940000|2021-06-13 03:29:00|2350.77|2337.77|2348.47|2335.47|2350.77|2337.77|2348.1|2335.1|35
1623554950000|2021-06-13 03:29:10|2348.48|2335.48|2348.64|2335.64|2348.99|2335.99|2348.22|2335.22|39
1623554960000|2021-06-13 03:29:20|2348.41|2335.41|2348.16|2335.16|2348.41|2335.41|2347.03|2334.03|34
1623554970000|2021-06-13 03:29:30|2348.35|2335.35|2349.34|2336.34|2349.97|2336.97|2348.35|2335.35|38
1623554980000|2021-06-13 03:29:40|2349.14|2336.14|2348.94|2335.94|2350.1|2337.1|2348.75|2335.75|39
1623554990000|2021-06-13 03:29:50|2348.95|2335.95|2351.33|2338.33|2351.33|2338.33|2348.95|2335.95|34
1623555000000|2021-06-13 03:30:00|2351.24|2338.24|2349.73|2336.73|2351.41|2338.41|2349.41|2336.41|37
1623555010000|2021-06-13 03:30:10|2349.67|2336.67|2349.83|2336.83|2349.89|2336.89|2349.45|2336.45|33
1623555020000|2021-06-13 03:30:20|2349.86|2336.86|2349.05|2336.05|2349.98|2336.98|2348.97|2335.97|36
1623555030000|2021-06-13 03:30:30|2349.07|2336.07|2349.94|2336.94|2350.01|2337.01|2348.95|2335.95|38
1623555040000|2021-06-13 03:30:40|2350.14|2337.14|2351.76|2338.76|2351.9|2338.9|2350.12|2337.12|38
1623555050000|2021-06-13 03:30:50|2351.84|2338.84|2355.03|2342.03|2355.03|2342.03|2351.78|2338.78|38
1623555060000|2021-06-13 03:31:00|2355.11|2342.11|2353.98|2340.98|2355.6|2342.6|2353.98|2340.98|39
1623555070000|2021-06-13 03:31:10|2354.05|2341.05|2356.13|2343.13|2356.13|2343.13|2354.05|2341.05|34
1623555080000|2021-06-13 03:31:20|2356.07|2343.07|2355.56|2342.56|2356.17|2343.17|2355.55|2342.55|35
1623555090000|2021-06-13 03:31:30|2355.54|2342.54|2355.38|2342.38|2355.64|2342.64|2355.19|2342.19|27
1623555100000|2021-06-13 03:31:40|2355.33|2342.33|2355.1|2342.1|2355.33|2342.33|2354.35|2341.35|38
1623555110000|2021-06-13 03:31:50|2355.11|2342.11|2355.41|2342.41|2355.44|2342.44|2354.83|2341.83|28
1623555120000|2021-06-13 03:32:00|2355.38|2342.38|2355.44|2342.44|2355.73|2342.73|2355.13|2342.13|31
1623555130000|2021-06-13 03:32:10|2355.41|2342.41|2355.62|2342.62|2356.32|2343.32|2355.37|2342.37|36
1623555140000|2021-06-13 03:32:20|2355.51|2342.51|2354.07|2341.07|2355.51|2342.51|2354.01|2341.01|33
1623555150000|2021-06-13 03:32:30|2354.05|2341.05|2352.06|2339.06|2354.05|2341.05|2351.7|2338.7|38
1623555160000|2021-06-13 03:32:40|2352.07|2339.07|2351.26|2338.26|2352.14|2339.14|2350.9|2337.9|36
1623555170000|2021-06-13 03:32:50|2351.4|2338.4|2350.29|2337.29|2351.48|2338.48|2350.2|2337.2|33
1623555180000|2021-06-13 03:33:00|2350.4|2337.4|2351.59|2338.59|2351.67|2338.67|2350.35|2337.35|31
1623555190000|2021-06-13 03:33:10|2351.61|2338.61|2350.53|2337.53|2351.73|2338.73|2350.53|2337.53|39
1623555200000|2021-06-13 03:33:20|2350.68|2337.68|2349.48|2336.48|2350.75|2337.75|2349.48|2336.48|34
1623555210000|2021-06-13 03:33:30|2349.47|2336.47|2348.09|2335.09|2349.54|2336.54|2348.04|2335.04|27
1623555220000|2021-06-13 03:33:40|2348.15|2335.15|2347.65|2334.65|2348.41|2335.41|2347.62|2334.62|38
1623555230000|2021-06-13 03:33:50|2347.78|2334.78|2347.68|2334.68|2347.94|2334.94|2347.59|2334.59|34
1623555240000|2021-06-13 03:34:00|2347.67|2334.67|2350.42|2337.42|2350.42|2337.42|2347.67|2334.67|35
1623555250000|2021-06-13 03:34:10|2350.41|2337.41|2350.15|2337.15|2350.6|2337.6|2350.09|2337.09|35
1623555260000|2021-06-13 03:34:20|2350.14|2337.14|2350.44|2337.44|2350.52|2337.52|2350.06|2337.06|30
1623555270000|2021-06-13 03:34:30|2350.42|2337.42|2349.26|2336.26|2350.48|2337.48|2349.26|2336.26|37
1623555280000|2021-06-13 03:34:40|2349.29|2336.29|2349.07|2336.07|2349.54|2336.54|2348.99|2335.99|34
1623555290000|2021-06-13 03:34:50|2349.08|2336.08|2349.97|2336.97|2349.97|2336.97|2348.99|2335.99|13
1623555300000|2021-06-13 03:35:00|2350.1|2337.1|2348.3|2335.3|2350.34|2337.34|2348.29|2335.29|37
1623555310000|2021-06-13 03:35:10|2348.29|2335.29|2349.03|2336.03|2349.06|2336.06|2348.28|2335.28|30
1623555320000|2021-06-13 03:35:20|2349.1|2336.1|2348.63|2335.63|2349.15|2336.15|2348.54|2335.54|31
1623555330000|2021-06-13 03:35:30|2348.65|2335.65|2350.29|2337.29|2350.29|2337.29|2348.65|2335.65|32
1623555340000|2021-06-13 03:35:40|2350.4|2337.4|2351.29|2338.29|2351.86|2338.86|2350.4|2337.4|38
1623555350000|2021-06-13 03:35:50|2351.38|2338.38|2352.55|2339.55|2352.55|2339.55|2351.38|2338.38|37
1623555360000|2021-06-13 03:36:00|2352.47|2339.47|2354.26|2341.26|2354.26|2341.26|2352.46|2339.46|34
1623555370000|2021-06-13 03:36:10|2354.24|2341.24|2352.52|2339.52|2354.3|2341.3|2352.19|2339.19|37
1623555380000|2021-06-13 03:36:20|2352.58|2339.58|2351.26|2338.26|2352.58|2339.58|2351.26|2338.26|38
1623555390000|2021-06-13 03:36:30|2351.27|2338.27|2349.96|2336.96|2351.38|2338.38|2349.58|2336.58|35
1623555400000|2021-06-13 03:36:40|2349.85|2336.85|2349.08|2336.08|2349.85|2336.85|2349.02|2336.02|36
1623555410000|2021-06-13 03:36:50|2349.15|2336.15|2348.45|2335.45|2349.51|2336.51|2348.39|2335.39|38
1623555420000|2021-06-13 03:37:00|2348.44|2335.44|2348.49|2335.49|2348.68|2335.68|2347.75|2334.75|38
1623555430000|2021-06-13 03:37:10|2348.56|2335.56|2347.24|2334.24|2348.56|2335.56|2346.75|2333.75|35
1623555440000|2021-06-13 03:37:20|2347.28|2334.28|2347.1|2334.1|2347.67|2334.67|2346.85|2333.85|34
1623555450000|2021-06-13 03:37:30|2347.18|2334.18|2345.78|2332.78|2347.26|2334.26|2345.48|2332.48|35
1623555460000|2021-06-13 03:37:40|2345.8|2332.8|2342.49|2329.49|2346.09|2333.09|2342.46|2329.46|37
1623555470000|2021-06-13 03:37:50|2342.51|2329.51|2344.17|2331.17|2344.17|2331.17|2342.29|2329.29|32
1623555480000|2021-06-13 03:38:00|2344.07|2331.07|2344.04|2331.04|2344.07|2331.07|2343.17|2330.17|35
1623555490000|2021-06-13 03:38:10|2344.1|2331.1|2340.54|2327.54|2344.35|2331.35|2340.09|2327.09|37
1623555500000|2021-06-13 03:38:20|2340.52|2327.52|2340.93|2327.93|2341.41|2328.41|2340.36|2327.36|37
1623555510000|2021-06-13 03:38:30|2340.9|2327.9|2340.59|2327.59|2341.26|2328.26|2340.43|2327.43|36
1623555520000|2021-06-13 03:38:40|2340.38|2327.38|2337.38|2324.38|2340.38|2327.38|2336.24|2323.24|38
1623555530000|2021-06-13 03:38:50|2337.4|2324.4|2335.24|2322.24|2337.4|2324.4|2335.06|2322.06|39
1623555540000|2021-06-13 03:39:00|2335.4|2322.4|2336.4|2323.4|2338.23|2325.23|2335.22|2322.22|38
1623555550000|2021-06-13 03:39:10|2336.34|2323.34|2337.04|2324.04|2337.74|2324.74|2336.22|2323.22|36
1623555560000|2021-06-13 03:39:20|2336.59|2323.59|2335.52|2322.52|2336.72|2323.72|2335.45|2322.45|32
1623555570000|2021-06-13 03:39:30|2335.49|2322.49|2336.45|2323.45|2336.58|2323.58|2334.09|2321.09|38
1623555580000|2021-06-13 03:39:40|2336.41|2323.41|2335.45|2322.45|2336.41|2323.41|2334.73|2321.73|38
1623555590000|2021-06-13 03:39:50|2335.48|2322.48|2337.89|2324.89|2337.89|2324.89|2335.4|2322.4|38
1623555600000|2021-06-13 03:40:00|2337.86|2324.86|2339.17|2326.17|2339.17|2326.17|2337.6|2324.6|37
1623555610000|2021-06-13 03:40:10|2339.16|2326.16|2339.98|2326.98|2340.06|2327.06|2338.96|2325.96|36
1623555620000|2021-06-13 03:40:20|2340.01|2327.01|2338.05|2325.05|2340.05|2327.05|2338.05|2325.05|38
1623555630000|2021-06-13 03:40:30|2337.94|2324.94|2337.42|2324.42|2337.94|2324.94|2337.2|2324.2|32
1623555640000|2021-06-13 03:40:40|2337.37|2324.37|2333.54|2320.54|2337.42|2324.42|2333.51|2320.51|34
1623555650000|2021-06-13 03:40:50|2333.7|2320.7|2334.88|2321.88|2335.76|2322.76|2333.7|2320.7|34
1623555660000|2021-06-13 03:41:00|2334.89|2321.89|2333.94|2320.94|2335.26|2322.26|2333.35|2320.35|36
1623555670000|2021-06-13 03:41:10|2334.11|2321.11|2330.81|2317.81|2334.7|2321.7|2330.81|2317.81|38
1623555680000|2021-06-13 03:41:20|2330.91|2317.91|2330.7|2317.7|2331.42|2318.42|2330.04|2317.04|35
1623555690000|2021-06-13 03:41:30|2330.68|2317.68|2332.77|2319.77|2333.28|2320.28|2330.31|2317.31|38
1623555700000|2021-06-13 03:41:40|2332.84|2319.84|2330.51|2317.51|2333.94|2320.94|2330.42|2317.42|39
1623555710000|2021-06-13 03:41:50|2330.38|2317.38|2331.73|2318.73|2331.9|2318.9|2329.8|2316.8|38
1623555720000|2021-06-13 03:42:00|2331.65|2318.65|2333.55|2320.55|2334.04|2321.04|2331.65|2318.65|39
1623555730000|2021-06-13 03:42:10|2333.45|2320.45|2336.39|2323.39|2336.39|2323.39|2333.43|2320.43|35
1623555740000|2021-06-13 03:42:20|2336.69|2323.69|2335.77|2322.77|2337.19|2324.19|2335.72|2322.72|38
1623555750000|2021-06-13 03:42:30|2335.8|2322.8|2336.16|2323.16|2336.25|2323.25|2335.73|2322.73|31
1623555760000|2021-06-13 03:42:40|2336.15|2323.15|2336.95|2323.95|2337.12|2324.12|2336.15|2323.15|35
1623555770000|2021-06-13 03:42:50|2336.96|2323.96|2338.01|2325.01|2338.1|2325.1|2336.96|2323.96|32
1623555780000|2021-06-13 03:43:00|2338.02|2325.02|2337.22|2324.22|2338.11|2325.11|2336.99|2323.99|32
1623555790000|2021-06-13 03:43:10|2337.21|2324.21|2336.95|2323.95|2337.51|2324.51|2336.94|2323.94|40
1623555800000|2021-06-13 03:43:20|2336.97|2323.97|2336.91|2323.91|2337|2324|2336.87|2323.87|30
1623555810000|2021-06-13 03:43:30|2336.92|2323.92|2336.98|2323.98|2337.01|2324.01|2336.9|2323.9|28
1623555820000|2021-06-13 03:43:40|2337.04|2324.04|2337.01|2324.01|2337.04|2324.04|2336.83|2323.83|23
1623555830000|2021-06-13 03:43:50|2336.93|2323.93|2338.39|2325.39|2338.39|2325.39|2336.93|2323.93|23
1623555840000|2021-06-13 03:44:00|2338.41|2325.41|2339.51|2326.51|2339.51|2326.51|2338.41|2325.41|32
1623555850000|2021-06-13 03:44:10|2339.52|2326.52|2339.68|2326.68|2340.04|2327.04|2339.47|2326.47|34
1623555860000|2021-06-13 03:44:20|2339.69|2326.69|2340.81|2327.81|2340.99|2327.99|2339.69|2326.69|25
1623555870000|2021-06-13 03:44:30|2340.83|2327.83|2342.32|2329.32|2343.1|2330.1|2340.83|2327.83|31
1623555880000|2021-06-13 03:44:40|2342.34|2329.34|2342.3|2329.3|2342.35|2329.35|2341.34|2328.34|34
1623555890000|2021-06-13 03:44:50|2342.28|2329.28|2342.52|2329.52|2342.91|2329.91|2341.78|2328.78|33
1623555900000|2021-06-13 03:45:00|2342.38|2329.38|2341.95|2328.95|2342.76|2329.76|2341.92|2328.92|22
1623555910000|2021-06-13 03:45:10|2341.97|2328.97|2344.27|2331.27|2344.49|2331.49|2341.97|2328.97|30
1623555920000|2021-06-13 03:45:20|2344.26|2331.26|2346.31|2333.31|2346.54|2333.54|2344.26|2331.26|35
1623555930000|2021-06-13 03:45:30|2346.3|2333.3|2347.9|2334.9|2347.9|2334.9|2346.24|2333.24|38
1623555940000|2021-06-13 03:45:40|2348.04|2335.04|2348.13|2335.13|2348.23|2335.23|2347.45|2334.45|35
1623555950000|2021-06-13 03:45:50|2348.31|2335.31|2349.15|2336.15|2349.18|2336.18|2348.31|2335.31|39
1623555960000|2021-06-13 03:46:00|2349.02|2336.02|2346.98|2333.98|2350.1|2337.1|2346.92|2333.92|38
1623555970000|2021-06-13 03:46:10|2346.77|2333.77|2345.69|2332.69|2346.77|2333.77|2345.68|2332.68|29
1623555980000|2021-06-13 03:46:20|2345.81|2332.81|2345.99|2332.99|2346.13|2333.13|2345.3|2332.3|34
1623555990000|2021-06-13 03:46:30|2346|2333|2346.48|2333.48|2346.53|2333.53|2346|2333|29
1623556000000|2021-06-13 03:46:40|2346.63|2333.63|2344.81|2331.81|2346.63|2333.63|2344.57|2331.57|38
1623556010000|2021-06-13 03:46:50|2344.8|2331.8|2344.77|2331.77|2344.85|2331.85|2344.3|2331.3|38
1623556020000|2021-06-13 03:47:00|2344.78|2331.78|2341.05|2328.05|2344.79|2331.79|2341.05|2328.05|35
1623556030000|2021-06-13 03:47:10|2341.01|2328.01|2339.47|2326.47|2341.08|2328.08|2339.47|2326.47|36
1623556040000|2021-06-13 03:47:20|2339.18|2326.18|2341.17|2328.17|2341.21|2328.21|2339.05|2326.05|36
1623556050000|2021-06-13 03:47:30|2341.1|2328.1|2341.61|2328.61|2342.04|2329.04|2341.1|2328.1|34
1623556060000|2021-06-13 03:47:40|2341.63|2328.63|2342.39|2329.39|2342.39|2329.39|2341.57|2328.57|29
1623556070000|2021-06-13 03:47:50|2342.32|2329.32|2342.54|2329.54|2342.71|2329.71|2342.32|2329.32|32
1623556080000|2021-06-13 03:48:00|2342.38|2329.38|2341.53|2328.53|2342.38|2329.38|2341.53|2328.53|31
1623556090000|2021-06-13 03:48:10|2341.52|2328.52|2340.06|2327.06|2341.52|2328.52|2340.04|2327.04|35
1623556100000|2021-06-13 03:48:20|2340.09|2327.09|2338.54|2325.54|2340.2|2327.2|2338.53|2325.53|36
1623556110000|2021-06-13 03:48:30|2338.58|2325.58|2340.69|2327.69|2340.69|2327.69|2338.58|2325.58|32
1623556120000|2021-06-13 03:48:40|2340.63|2327.63|2341.17|2328.17|2341.18|2328.18|2340.37|2327.37|31
1623556130000|2021-06-13 03:48:50|2341.16|2328.16|2341.72|2328.72|2341.76|2328.76|2341.16|2328.16|34
1623556140000|2021-06-13 03:49:00|2341.7|2328.7|2341.49|2328.49|2341.71|2328.71|2341.49|2328.49|31
1623556150000|2021-06-13 03:49:10|2341.44|2328.44|2342.27|2329.27|2342.27|2329.27|2341.42|2328.42|34
1623556160000|2021-06-13 03:49:20|2342.52|2329.52|2342.64|2329.64|2343.87|2330.87|2342.52|2329.52|39
1623556170000|2021-06-13 03:49:30|2342.69|2329.69|2343.1|2330.1|2343.25|2330.25|2342.53|2329.53|27
1623556180000|2021-06-13 03:49:40|2343.21|2330.21|2342.9|2329.9|2343.77|2330.77|2342.78|2329.78|36
1623556190000|2021-06-13 03:49:50|2342.94|2329.94|2341.71|2328.71|2343.24|2330.24|2341.69|2328.69|33
1623556200000|2021-06-13 03:50:00|2341.65|2328.65|2340.57|2327.57|2341.65|2328.65|2340.57|2327.57|28
1623556210000|2021-06-13 03:50:10|2340.56|2327.56|2339.13|2326.13|2340.96|2327.96|2339.07|2326.07|37
1623556220000|2021-06-13 03:50:20|2339.06|2326.06|2340.53|2327.53|2340.59|2327.59|2339.06|2326.06|38
1623556230000|2021-06-13 03:50:30|2340.55|2327.55|2340.9|2327.9|2341.54|2328.54|2340.46|2327.46|34
1623556240000|2021-06-13 03:50:40|2340.87|2327.87|2339.98|2326.98|2340.87|2327.87|2339.86|2326.86|34
1623556250000|2021-06-13 03:50:50|2340|2327|2340.24|2327.24|2340.24|2327.24|2339.47|2326.47|35
1623556260000|2021-06-13 03:51:00|2340.26|2327.26|2338.66|2325.66|2340.27|2327.27|2338.64|2325.64|34
1623556270000|2021-06-13 03:51:10|2338.69|2325.69|2339.93|2326.93|2340.03|2327.03|2338.67|2325.67|39
1623556280000|2021-06-13 03:51:20|2339.96|2326.96|2342.03|2329.03|2342.25|2329.25|2339.96|2326.96|37
1623556290000|2021-06-13 03:51:30|2342.14|2329.14|2341.96|2328.96|2342.22|2329.22|2341.86|2328.86|33
1623556300000|2021-06-13 03:51:40|2342.08|2329.08|2343.24|2330.24|2343.25|2330.25|2342.08|2329.08|24
1623556310000|2021-06-13 03:51:50|2343.3|2330.3|2344.19|2331.19|2344.66|2331.66|2343.24|2330.24|38
1623556320000|2021-06-13 03:52:00|2344.12|2331.12|2344.23|2331.23|2344.43|2331.43|2343.92|2330.92|37
1623556330000|2021-06-13 03:52:10|2344.19|2331.19|2345.64|2332.64|2345.67|2332.67|2344.19|2331.19|31
1623556340000|2021-06-13 03:52:20|2345.78|2332.78|2345.44|2332.44|2345.78|2332.78|2345.08|2332.08|33
1623556350000|2021-06-13 03:52:30|2345.47|2332.47|2343.62|2330.62|2345.58|2332.58|2343.35|2330.35|37
1623556360000|2021-06-13 03:52:40|2343.6|2330.6|2343.41|2330.41|2343.93|2330.93|2343.4|2330.4|36
1623556370000|2021-06-13 03:52:50|2343.17|2330.17|2342.88|2329.88|2343.21|2330.21|2342.8|2329.8|32
1623556380000|2021-06-13 03:53:00|2342.89|2329.89|2343.86|2330.86|2343.86|2330.86|2342.88|2329.88|38
1623556390000|2021-06-13 03:53:10|2343.87|2330.87|2344.5|2331.5|2344.76|2331.76|2343.87|2330.87|35
1623556400000|2021-06-13 03:53:20|2344.4|2331.4|2344.75|2331.75|2344.86|2331.86|2344.38|2331.38|34
1623556410000|2021-06-13 03:53:30|2344.79|2331.79|2344.69|2331.69|2344.79|2331.79|2344.3|2331.3|30
1623556420000|2021-06-13 03:53:40|2344.7|2331.7|2345.67|2332.67|2345.83|2332.83|2344.63|2331.63|31
1623556430000|2021-06-13 03:53:50|2345.7|2332.7|2346.56|2333.56|2346.56|2333.56|2345.69|2332.69|36
1623556440000|2021-06-13 03:54:00|2346.48|2333.48|2345.34|2332.34|2346.58|2333.58|2344.98|2331.98|30
1623556450000|2021-06-13 03:54:10|2345.32|2332.32|2346.17|2333.17|2346.17|2333.17|2345.14|2332.14|36
1623556460000|2021-06-13 03:54:20|2346.11|2333.11|2346.59|2333.59|2346.64|2333.64|2346.08|2333.08|34
1623556470000|2021-06-13 03:54:30|2346.61|2333.61|2348.36|2335.36|2348.42|2335.42|2346.61|2333.61|30
1623556480000|2021-06-13 03:54:40|2348.31|2335.31|2347.12|2334.12|2348.31|2335.31|2346.99|2333.99|34
1623556490000|2021-06-13 03:54:50|2347.14|2334.14|2346.11|2333.11|2347.34|2334.34|2346.06|2333.06|36
1623556500000|2021-06-13 03:55:00|2346.15|2333.15|2345.82|2332.82|2346.2|2333.2|2345.54|2332.54|36
1623556510000|2021-06-13 03:55:10|2345.68|2332.68|2345.74|2332.74|2345.86|2332.86|2345.58|2332.58|26
1623556520000|2021-06-13 03:55:20|2345.68|2332.68|2345.23|2332.23|2345.68|2332.68|2345.22|2332.22|33
1623556530000|2021-06-13 03:55:30|2345.21|2332.21|2345.31|2332.31|2345.68|2332.68|2345.05|2332.05|33
1623556540000|2021-06-13 03:55:40|2345.35|2332.35|2345.67|2332.67|2345.84|2332.84|2345.19|2332.19|35
1623556550000|2021-06-13 03:55:50|2345.66|2332.66|2346.4|2333.4|2346.4|2333.4|2345.51|2332.51|34
1623556560000|2021-06-13 03:56:00|2346.42|2333.42|2346.73|2333.73|2346.75|2333.75|2345.8|2332.8|28
1623556570000|2021-06-13 03:56:10|2346.74|2333.74|2347.1|2334.1|2347.15|2334.15|2346.65|2333.65|27
1623556580000|2021-06-13 03:56:20|2347.11|2334.11|2347.05|2334.05|2347.11|2334.11|2346.94|2333.94|29
1623556590000|2021-06-13 03:56:30|2346.98|2333.98|2347.44|2334.44|2347.44|2334.44|2346.81|2333.81|31
1623556600000|2021-06-13 03:56:40|2347.78|2334.78|2347.95|2334.95|2348.16|2335.16|2347.63|2334.63|38
1623556610000|2021-06-13 03:56:50|2347.94|2334.94|2347.47|2334.47|2348.31|2335.31|2347.28|2334.28|30
1623556620000|2021-06-13 03:57:00|2347.45|2334.45|2348.1|2335.1|2348.22|2335.22|2347.39|2334.39|28
1623556630000|2021-06-13 03:57:10|2348.13|2335.13|2348.1|2335.1|2348.36|2335.36|2348.06|2335.06|34
1623556640000|2021-06-13 03:57:20|2348.12|2335.12|2347.71|2334.71|2348.66|2335.66|2347.57|2334.57|33
1623556650000|2021-06-13 03:57:30|2347.75|2334.75|2348.02|2335.02|2348.05|2335.05|2347.75|2334.75|31
1623556660000|2021-06-13 03:57:40|2348.01|2335.01|2348.41|2335.41|2348.67|2335.67|2348.01|2335.01|26
1623556670000|2021-06-13 03:57:50|2348.43|2335.43|2348.14|2335.14|2348.45|2335.45|2347.91|2334.91|27
1623556680000|2021-06-13 03:58:00|2348.24|2335.24|2347.77|2334.77|2348.44|2335.44|2347.64|2334.64|29
1623556690000|2021-06-13 03:58:10|2347.7|2334.7|2346.02|2333.02|2347.78|2334.78|2345.92|2332.92|31
1623556700000|2021-06-13 03:58:20|2346.01|2333.01|2345.5|2332.5|2346.05|2333.05|2345.5|2332.5|22
1623556710000|2021-06-13 03:58:30|2345.41|2332.41|2344.53|2331.53|2345.41|2332.41|2344.53|2331.53|32
1623556720000|2021-06-13 03:58:40|2344.62|2331.62|2344.3|2331.3|2344.64|2331.64|2344.17|2331.17|31
1623556730000|2021-06-13 03:58:50|2344.29|2331.29|2344.5|2331.5|2344.64|2331.64|2344.21|2331.21|37
1623556740000|2021-06-13 03:59:00|2344.41|2331.41|2344.49|2331.49|2345.04|2332.04|2344.21|2331.21|34
1623556750000|2021-06-13 03:59:10|2344.54|2331.54|2344.95|2331.95|2344.95|2331.95|2344.53|2331.53|37
1623556760000|2021-06-13 03:59:20|2344.93|2331.93|2346.32|2333.32|2346.32|2333.32|2344.9|2331.9|30
1623556770000|2021-06-13 03:59:30|2346.33|2333.33|2344.88|2331.88|2346.64|2333.64|2344.53|2331.53|36
1623556780000|2021-06-13 03:59:40|2344.85|2331.85|2343.48|2330.48|2344.95|2331.95|2343.48|2330.48|29
1623556790000|2021-06-13 03:59:50|2343.46|2330.46|2340.91|2327.91|2343.55|2330.55|2340.91|2327.91|34
1623556800000|2021-06-13 04:00:00|2341.12|2328.12|2338.96|2325.96|2341.4|2328.4|2338.21|2325.21|35
1623556810000|2021-06-13 04:00:10|2338.98|2325.98|2341.48|2328.48|2341.48|2328.48|2338.95|2325.95|36
1623556820000|2021-06-13 04:00:20|2341.57|2328.57|2341.47|2328.47|2341.64|2328.64|2340.91|2327.91|36
1623556830000|2021-06-13 04:00:30|2341.48|2328.48|2339.99|2326.99|2341.69|2328.69|2339.91|2326.91|33
1623556840000|2021-06-13 04:00:40|2339.71|2326.71|2339.34|2326.34|2339.71|2326.71|2338.7|2325.7|36
1623556850000|2021-06-13 04:00:50|2339.36|2326.36|2341.45|2328.45|2341.45|2328.45|2339.2|2326.2|40
1623556860000|2021-06-13 04:01:00|2341.41|2328.41|2341.29|2328.29|2341.78|2328.78|2341.17|2328.17|33
1623556870000|2021-06-13 04:01:10|2341.26|2328.26|2341.82|2328.82|2342.05|2329.05|2341.26|2328.26|35
1623556880000|2021-06-13 04:01:20|2341.94|2328.94|2343.67|2330.67|2344.28|2331.28|2341.83|2328.83|37
1623556890000|2021-06-13 04:01:30|2343.7|2330.7|2344.19|2331.19|2344.55|2331.55|2343.7|2330.7|32
1623556900000|2021-06-13 04:01:40|2344.17|2331.17|2344.27|2331.27|2344.67|2331.67|2344.1|2331.1|27
1623556910000|2021-06-13 04:01:50|2344.3|2331.3|2344.56|2331.56|2344.59|2331.59|2344.25|2331.25|23
1623556920000|2021-06-13 04:02:00|2344.55|2331.55|2343.47|2330.47|2344.6|2331.6|2343.47|2330.47|32
1623556930000|2021-06-13 04:02:10|2343.45|2330.45|2343.22|2330.22|2343.5|2330.5|2343.09|2330.09|23
1623556940000|2021-06-13 04:02:20|2343.18|2330.18|2341.87|2328.87|2343.18|2330.18|2340.99|2327.99|33
1623556950000|2021-06-13 04:02:30|2341.84|2328.84|2342.2|2329.2|2342.2|2329.2|2341.72|2328.72|37
1623556960000|2021-06-13 04:02:40|2342.25|2329.25|2341.4|2328.4|2342.36|2329.36|2340.86|2327.86|32
1623556970000|2021-06-13 04:02:50|2341.39|2328.39|2340.48|2327.48|2341.42|2328.42|2340.48|2327.48|36
1623556980000|2021-06-13 04:03:00|2340.38|2327.38|2339.33|2326.33|2340.47|2327.47|2339.33|2326.33|35
1623556990000|2021-06-13 04:03:10|2339.2|2326.2|2339.2|2326.2|2339.52|2326.52|2338.94|2325.94|35
1623557000000|2021-06-13 04:03:20|2339.19|2326.19|2340.13|2327.13|2340.45|2327.45|2339.19|2326.19|26
1623557010000|2021-06-13 04:03:30|2340.12|2327.12|2339.98|2326.98|2340.38|2327.38|2339.93|2326.93|31
1623557020000|2021-06-13 04:03:40|2339.94|2326.94|2337.7|2324.7|2339.94|2326.94|2337.39|2324.39|39
1623557030000|2021-06-13 04:03:50|2338|2325|2337.62|2324.62|2338.06|2325.06|2337.35|2324.35|35
1623557040000|2021-06-13 04:04:00|2337.77|2324.77|2336.25|2323.25|2337.85|2324.85|2335.79|2322.79|35
1623557050000|2021-06-13 04:04:10|2336.04|2323.04|2335.47|2322.47|2336.49|2323.49|2334.36|2321.36|38
1623557060000|2021-06-13 04:04:20|2335.46|2322.46|2335.84|2322.84|2336.54|2323.54|2335.35|2322.35|36
1623557070000|2021-06-13 04:04:30|2335.79|2322.79|2336.6|2323.6|2336.6|2323.6|2334.64|2321.64|39
1623557080000|2021-06-13 04:04:40|2336.5|2323.5|2337.14|2324.14|2337.48|2324.48|2336.42|2323.42|32
1623557090000|2021-06-13 04:04:50|2337.15|2324.15|2339|2326|2340.33|2327.33|2337.15|2324.15|36
1623557100000|2021-06-13 04:05:00|2339.19|2326.19|2340.87|2327.87|2340.87|2327.87|2339|2326|37
1623557110000|2021-06-13 04:05:10|2340.92|2327.92|2341.53|2328.53|2341.73|2328.73|2340.92|2327.92|28
1623557120000|2021-06-13 04:05:20|2341.64|2328.64|2341.24|2328.24|2341.81|2328.81|2341.18|2328.18|33
1623557130000|2021-06-13 04:05:30|2341.26|2328.26|2341.64|2328.64|2341.82|2328.82|2341.26|2328.26|32
1623557140000|2021-06-13 04:05:40|2341.65|2328.65|2341.56|2328.56|2341.94|2328.94|2340.33|2327.33|31
1623557150000|2021-06-13 04:05:50|2341.47|2328.47|2341.05|2328.05|2341.86|2328.86|2340.69|2327.69|37
1623557160000|2021-06-13 04:06:00|2341.01|2328.01|2339.98|2326.98|2341.01|2328.01|2339.82|2326.82|33
1623557170000|2021-06-13 04:06:10|2339.96|2326.96|2339.41|2326.41|2340.25|2327.25|2339.35|2326.35|23
1623557180000|2021-06-13 04:06:20|2339.36|2326.36|2339.71|2326.71|2340.62|2327.62|2338.54|2325.54|37
1623557190000|2021-06-13 04:06:30|2339.7|2326.7|2341.15|2328.15|2341.33|2328.33|2339.58|2326.58|33
1623557200000|2021-06-13 04:06:40|2341.09|2328.09|2341.45|2328.45|2341.61|2328.61|2341.01|2328.01|34
1623557210000|2021-06-13 04:06:50|2341.34|2328.34|2342.16|2329.16|2342.19|2329.19|2341.34|2328.34|25
1623557220000|2021-06-13 04:07:00|2342.18|2329.18|2342.23|2329.23|2342.39|2329.39|2341.96|2328.96|26
1623557230000|2021-06-13 04:07:10|2342.32|2329.32|2342.58|2329.58|2342.68|2329.68|2342.32|2329.32|15
1623557240000|2021-06-13 04:07:20|2342.61|2329.61|2342.67|2329.67|2342.69|2329.69|2341.91|2328.91|32
1623557250000|2021-06-13 04:07:30|2342.62|2329.62|2342.65|2329.65|2342.67|2329.67|2342.51|2329.51|20
1623557260000|2021-06-13 04:07:40|2342.66|2329.66|2342.07|2329.07|2342.8|2329.8|2341.93|2328.93|24
1623557270000|2021-06-13 04:07:50|2341.99|2328.99|2340.61|2327.61|2342.07|2329.07|2340.31|2327.31|36
1623557280000|2021-06-13 04:08:00|2340.64|2327.64|2339.19|2326.19|2340.65|2327.65|2339.19|2326.19|31
1623557290000|2021-06-13 04:08:10|2338.93|2325.93|2338.49|2325.49|2339.01|2326.01|2338.47|2325.47|34
1623557300000|2021-06-13 04:08:20|2338.33|2325.33|2338.08|2325.08|2338.33|2325.33|2337.57|2324.57|36
1623557310000|2021-06-13 04:08:30|2338.05|2325.05|2338.2|2325.2|2338.26|2325.26|2337.44|2324.44|38
1623557320000|2021-06-13 04:08:40|2338.19|2325.19|2337.49|2324.49|2338.22|2325.22|2337.33|2324.33|25
1623557330000|2021-06-13 04:08:50|2337.45|2324.45|2338.33|2325.33|2338.54|2325.54|2337.14|2324.14|30
1623557340000|2021-06-13 04:09:00|2338.31|2325.31|2339.67|2326.67|2339.67|2326.67|2338.22|2325.22|27
1623557350000|2021-06-13 04:09:10|2339.65|2326.65|2339.82|2326.82|2339.83|2326.83|2339.13|2326.13|31
1623557360000|2021-06-13 04:09:20|2339.8|2326.8|2340.01|2327.01|2340.03|2327.03|2339.01|2326.01|31
1623557370000|2021-06-13 04:09:30|2339.99|2326.99|2340.89|2327.89|2341.96|2328.96|2339.99|2326.99|34
1623557380000|2021-06-13 04:09:40|2340.53|2327.53|2341.98|2328.98|2342.25|2329.25|2340.53|2327.53|34
1623557390000|2021-06-13 04:09:50|2341.99|2328.99|2342.62|2329.62|2342.62|2329.62|2341.91|2328.91|23
1623557400000|2021-06-13 04:10:00|2342.65|2329.65|2339.92|2326.92|2342.65|2329.65|2339.92|2326.92|28
1623557410000|2021-06-13 04:10:10|2339.86|2326.86|2341.22|2328.22|2341.22|2328.22|2339.01|2326.01|37
1623557420000|2021-06-13 04:10:20|2341.23|2328.23|2339.62|2326.62|2341.46|2328.46|2339.36|2326.36|34
1623557430000|2021-06-13 04:10:30|2339.64|2326.64|2340.44|2327.44|2340.68|2327.68|2339.19|2326.19|37
1623557440000|2021-06-13 04:10:40|2340.52|2327.52|2341.94|2328.94|2341.99|2328.99|2340.52|2327.52|36
1623557450000|2021-06-13 04:10:50|2341.95|2328.95|2342.44|2329.44|2342.67|2329.67|2341.73|2328.73|31
1623557460000|2021-06-13 04:11:00|2342.39|2329.39|2343.79|2330.79|2343.79|2330.79|2341.8|2328.8|37
1623557470000|2021-06-13 04:11:10|2343.8|2330.8|2345.57|2332.57|2345.81|2332.81|2343.75|2330.75|34
1623557480000|2021-06-13 04:11:20|2345.56|2332.56|2345.19|2332.19|2345.93|2332.93|2345.19|2332.19|33
1623557490000|2021-06-13 04:11:30|2345.13|2332.13|2343.1|2330.1|2345.15|2332.15|2343.1|2330.1|36
1623557500000|2021-06-13 04:11:40|2343.01|2330.01|2341.66|2328.66|2343.12|2330.12|2341.49|2328.49|37
1623557510000|2021-06-13 04:11:50|2341.49|2328.49|2341.9|2328.9|2342.12|2329.12|2341.1|2328.1|34
1623557520000|2021-06-13 04:12:00|2341.82|2328.82|2341.08|2328.08|2342.06|2329.06|2341.05|2328.05|29
1623557530000|2021-06-13 04:12:10|2341.09|2328.09|2341.06|2328.06|2341.09|2328.09|2340.72|2327.72|28
1623557540000|2021-06-13 04:12:20|2341.07|2328.07|2340.93|2327.93|2341.07|2328.07|2340.73|2327.73|33
1623557550000|2021-06-13 04:12:30|2340.94|2327.94|2340.95|2327.95|2341.02|2328.02|2340.85|2327.85|22
1623557560000|2021-06-13 04:12:40|2340.94|2327.94|2342.26|2329.26|2342.26|2329.26|2340.94|2327.94|33
1623557570000|2021-06-13 04:12:50|2342.29|2329.29|2342.21|2329.21|2342.29|2329.29|2342.17|2329.17|14
1623557580000|2021-06-13 04:13:00|2342.23|2329.23|2343.85|2330.85|2344.1|2331.1|2342.23|2329.23|32
1623557590000|2021-06-13 04:13:10|2343.86|2330.86|2344.3|2331.3|2344.3|2331.3|2343.78|2330.78|26
1623557600000|2021-06-13 04:13:20|2344.32|2331.32|2343.77|2330.77|2344.53|2331.53|2343.29|2330.29|28
1623557610000|2021-06-13 04:13:30|2343.75|2330.75|2344.55|2331.55|2344.55|2331.55|2343.75|2330.75|25
1623557620000|2021-06-13 04:13:40|2344.51|2331.51|2344.48|2331.48|2344.66|2331.66|2344.4|2331.4|24
1623557630000|2021-06-13 04:13:50|2344.52|2331.52|2344.8|2331.8|2344.84|2331.84|2344.52|2331.52|32
1623557640000|2021-06-13 04:14:00|2344.79|2331.79|2342.77|2329.77|2344.8|2331.8|2342.69|2329.69|36
1623557650000|2021-06-13 04:14:10|2342.8|2329.8|2342.75|2329.75|2342.87|2329.87|2342.69|2329.69|34
1623557660000|2021-06-13 04:14:20|2342.77|2329.77|2342.81|2329.81|2342.89|2329.89|2342.71|2329.71|24
1623557670000|2021-06-13 04:14:30|2342.92|2329.92|2343.22|2330.22|2343.22|2330.22|2342.52|2329.52|31
1623557680000|2021-06-13 04:14:40|2343.87|2330.87|2344.39|2331.39|2344.52|2331.52|2343.87|2330.87|32
1623557690000|2021-06-13 04:14:50|2344.33|2331.33|2344.56|2331.56|2344.64|2331.64|2344.33|2331.33|32
1623557700000|2021-06-13 04:15:00|2344.61|2331.61|2345.48|2332.48|2345.54|2332.54|2344.61|2331.61|32
1623557710000|2021-06-13 04:15:10|2345.42|2332.42|2346.91|2333.91|2346.92|2333.92|2345.35|2332.35|37
1623557720000|2021-06-13 04:15:20|2346.9|2333.9|2347.26|2334.26|2348.12|2335.12|2346.9|2333.9|36
1623557730000|2021-06-13 04:15:30|2347.34|2334.34|2347.87|2334.87|2348.04|2335.04|2347.34|2334.34|37
1623557740000|2021-06-13 04:15:40|2347.86|2334.86|2348.25|2335.25|2348.31|2335.31|2347.86|2334.86|31
1623557750000|2021-06-13 04:15:50|2348.26|2335.26|2348.55|2335.55|2349|2336|2348.24|2335.24|33
1623557760000|2021-06-13 04:16:00|2348.57|2335.57|2347.91|2334.91|2348.59|2335.59|2347.87|2334.87|34
1623557770000|2021-06-13 04:16:10|2347.9|2334.9|2347.34|2334.34|2347.9|2334.9|2347.2|2334.2|37
1623557780000|2021-06-13 04:16:20|2347.26|2334.26|2346.79|2333.79|2347.26|2334.26|2346.75|2333.75|20
1623557790000|2021-06-13 04:16:30|2346.8|2333.8|2346.8|2333.8|2347.18|2334.18|2346.73|2333.73|30
1623557800000|2021-06-13 04:16:40|2346.82|2333.82|2346.54|2333.54|2346.99|2333.99|2346.54|2333.54|27
1623557810000|2021-06-13 04:16:50|2346.57|2333.57|2345.99|2332.99|2346.6|2333.6|2345.95|2332.95|31
1623557820000|2021-06-13 04:17:00|2345.98|2332.98|2345.54|2332.54|2345.98|2332.98|2345.46|2332.46|28
1623557830000|2021-06-13 04:17:10|2345.57|2332.57|2345.46|2332.46|2345.57|2332.57|2345.37|2332.37|25
1623557840000|2021-06-13 04:17:20|2345.47|2332.47|2345.37|2332.37|2345.48|2332.48|2345.28|2332.28|18
1623557850000|2021-06-13 04:17:30|2345.41|2332.41|2345.44|2332.44|2345.5|2332.5|2345.4|2332.4|23
1623557860000|2021-06-13 04:17:40|2345.4|2332.4|2346.4|2333.4|2346.4|2333.4|2345.27|2332.27|21
1623557870000|2021-06-13 04:17:50|2346.57|2333.57|2347.36|2334.36|2347.36|2334.36|2346.44|2333.44|33
1623557880000|2021-06-13 04:18:00|2347.34|2334.34|2347.94|2334.94|2347.94|2334.94|2347.34|2334.34|26
1623557890000|2021-06-13 04:18:10|2348.14|2335.14|2348.78|2335.78|2349.28|2336.28|2347.91|2334.91|33
1623557900000|2021-06-13 04:18:20|2348.62|2335.62|2349.3|2336.3|2349.3|2336.3|2348.54|2335.54|33
1623557910000|2021-06-13 04:18:30|2349.34|2336.34|2349.1|2336.1|2349.38|2336.38|2349.1|2336.1|25
1623557920000|2021-06-13 04:18:40|2349.13|2336.13|2350.2|2337.2|2350.25|2337.25|2349.1|2336.1|32
1623557930000|2021-06-13 04:18:50|2350.26|2337.26|2349.67|2336.67|2350.72|2337.72|2349.58|2336.58|35
1623557940000|2021-06-13 04:19:00|2349.69|2336.69|2350.62|2337.62|2350.66|2337.66|2349.67|2336.67|27
1623557950000|2021-06-13 04:19:10|2350.66|2337.66|2350.22|2337.22|2350.72|2337.72|2349.67|2336.67|25
1623557960000|2021-06-13 04:19:20|2350.19|2337.19|2350.66|2337.66|2350.7|2337.7|2350.19|2337.19|26
1623557970000|2021-06-13 04:19:30|2350.65|2337.65|2351.06|2338.06|2351.09|2338.09|2350.56|2337.56|21
1623557980000|2021-06-13 04:19:40|2351.07|2338.07|2351.55|2338.55|2351.55|2338.55|2351.07|2338.07|21
1623557990000|2021-06-13 04:19:50|2351.63|2338.63|2352.25|2339.25|2352.63|2339.63|2351.44|2338.44|35
1623558000000|2021-06-13 04:20:00|2352.07|2339.07|2351.56|2338.56|2352.62|2339.62|2351.51|2338.51|40
1623558010000|2021-06-13 04:20:10|2351.6|2338.6|2350.77|2337.77|2351.6|2338.6|2350.67|2337.67|35
1623558020000|2021-06-13 04:20:20|2350.86|2337.86|2351.26|2338.26|2351.3|2338.3|2350.86|2337.86|23
1623558030000|2021-06-13 04:20:30|2351.28|2338.28|2351.02|2338.02|2351.28|2338.28|2351|2338|24
1623558040000|2021-06-13 04:20:40|2351.05|2338.05|2350.93|2337.93|2351.05|2338.05|2350.89|2337.89|23
1623558050000|2021-06-13 04:20:50|2350.9|2337.9|2350.5|2337.5|2351.06|2338.06|2350.46|2337.46|25
1623558060000|2021-06-13 04:21:00|2350.57|2337.57|2350.52|2337.52|2350.68|2337.68|2350.33|2337.33|28
1623558070000|2021-06-13 04:21:10|2350.46|2337.46|2350.16|2337.16|2350.51|2337.51|2350.12|2337.12|29
1623558080000|2021-06-13 04:21:20|2350.07|2337.07|2348.23|2335.23|2350.07|2337.07|2348.23|2335.23|34
1623558090000|2021-06-13 04:21:30|2348.32|2335.32|2347.59|2334.59|2348.32|2335.32|2347.5|2334.5|34
1623558100000|2021-06-13 04:21:40|2348.1|2335.1|2347.6|2334.6|2349.72|2336.72|2347.6|2334.6|37
1623558110000|2021-06-13 04:21:50|2347.59|2334.59|2345.85|2332.85|2347.59|2334.59|2345.85|2332.85|28
1623558120000|2021-06-13 04:22:00|2345.92|2332.92|2345.87|2332.87|2346.61|2333.61|2345.82|2332.82|34
1623558130000|2021-06-13 04:22:10|2345.81|2332.81|2346.01|2333.01|2346.1|2333.1|2345.71|2332.71|26
1623558140000|2021-06-13 04:22:20|2346.08|2333.08|2346.34|2333.34|2346.74|2333.74|2346.08|2333.08|31
1623558150000|2021-06-13 04:22:30|2346.33|2333.33|2345.47|2332.47|2346.33|2333.33|2345.47|2332.47|32
1623558160000|2021-06-13 04:22:40|2345.48|2332.48|2345.41|2332.41|2345.73|2332.73|2345.24|2332.24|31
1623558170000|2021-06-13 04:22:50|2345.4|2332.4|2345.48|2332.48|2345.58|2332.58|2345.31|2332.31|31
1623558180000|2021-06-13 04:23:00|2345.39|2332.39|2345.39|2332.39|2345.7|2332.7|2345.39|2332.39|23
1623558190000|2021-06-13 04:23:10|2345.12|2332.12|2344.36|2331.36|2345.12|2332.12|2343.98|2330.98|38
1623558200000|2021-06-13 04:23:20|2344.59|2331.59|2346.74|2333.74|2346.79|2333.79|2344.59|2331.59|29
1623558210000|2021-06-13 04:23:30|2346.71|2333.71|2345.9|2332.9|2346.71|2333.71|2345.9|2332.9|30
1623558220000|2021-06-13 04:23:40|2345.28|2332.28|2343.59|2330.59|2345.28|2332.28|2343.59|2330.59|37
1623558230000|2021-06-13 04:23:50|2343.67|2330.67|2344.34|2331.34|2344.43|2331.43|2343.67|2330.67|35
1623558240000|2021-06-13 04:24:00|2344.36|2331.36|2343.77|2330.77|2344.41|2331.41|2343.74|2330.74|33
1623558250000|2021-06-13 04:24:10|2343.85|2330.85|2344.33|2331.33|2344.42|2331.42|2343.7|2330.7|37
1623558260000|2021-06-13 04:24:20|2344.29|2331.29|2344.18|2331.18|2344.31|2331.31|2343.19|2330.19|28
1623558270000|2021-06-13 04:24:30|2344.47|2331.47|2343.79|2330.79|2345.05|2332.05|2343.79|2330.79|35
1623558280000|2021-06-13 04:24:40|2343.72|2330.72|2343.57|2330.57|2343.86|2330.86|2343.29|2330.29|34
1623558290000|2021-06-13 04:24:50|2343.64|2330.64|2344.86|2331.86|2344.86|2331.86|2343.59|2330.59|34
1623558300000|2021-06-13 04:25:00|2345.11|2332.11|2344.91|2331.91|2345.29|2332.29|2344.81|2331.81|30
1623558310000|2021-06-13 04:25:10|2344.88|2331.88|2346.15|2333.15|2346.15|2333.15|2344.85|2331.85|29
1623558320000|2021-06-13 04:25:20|2346.16|2333.16|2346.23|2333.23|2346.23|2333.23|2346.13|2333.13|10
1623558330000|2021-06-13 04:25:30|2346.14|2333.14|2346.35|2333.35|2346.37|2333.37|2346.02|2333.02|16
1623558340000|2021-06-13 04:25:40|2346.34|2333.34|2346.26|2333.26|2346.36|2333.36|2346.25|2333.25|20
1623558350000|2021-06-13 04:25:50|2346.29|2333.29|2346.66|2333.66|2346.89|2333.89|2345.22|2332.22|39
1623558360000|2021-06-13 04:26:00|2346.67|2333.67|2346.21|2333.21|2346.74|2333.74|2346.14|2333.14|27
1623558370000|2021-06-13 04:26:10|2346.22|2333.22|2345.63|2332.63|2346.22|2333.22|2345.61|2332.61|11
1623558380000|2021-06-13 04:26:20|2345.45|2332.45|2345.65|2332.65|2345.77|2332.77|2345.45|2332.45|31
1623558390000|2021-06-13 04:26:30|2345.67|2332.67|2346.4|2333.4|2346.45|2333.45|2345.63|2332.63|32
1623558400000|2021-06-13 04:26:40|2346.43|2333.43|2346.3|2333.3|2346.43|2333.43|2346.3|2333.3|20
1623558410000|2021-06-13 04:26:50|2346.28|2333.28|2346.77|2333.77|2346.86|2333.86|2346.28|2333.28|20
1623558420000|2021-06-13 04:27:00|2346.72|2333.72|2346.79|2333.79|2346.81|2333.81|2346.72|2333.72|19
1623558430000|2021-06-13 04:27:10|2346.74|2333.74|2348.32|2335.32|2348.32|2335.32|2346.74|2333.74|27
1623558440000|2021-06-13 04:27:20|2348.4|2335.4|2347.55|2334.55|2348.41|2335.41|2347.14|2334.14|32
1623558450000|2021-06-13 04:27:30|2347.54|2334.54|2346.79|2333.79|2347.54|2334.54|2346.51|2333.51|25
1623558460000|2021-06-13 04:27:40|2346.76|2333.76|2346.69|2333.69|2346.92|2333.92|2346.69|2333.69|28
1623558470000|2021-06-13 04:27:50|2346.78|2333.78|2347.01|2334.01|2347.19|2334.19|2346.69|2333.69|25
1623558480000|2021-06-13 04:28:00|2347.07|2334.07|2346.15|2333.15|2347.08|2334.08|2346.12|2333.12|32
1623558490000|2021-06-13 04:28:10|2346.11|2333.11|2345.41|2332.41|2346.24|2333.24|2345.41|2332.41|25
1623558500000|2021-06-13 04:28:20|2345.42|2332.42|2345.43|2332.43|2345.57|2332.57|2345.29|2332.29|30
1623558510000|2021-06-13 04:28:30|2345.4|2332.4|2345.31|2332.31|2345.4|2332.4|2344.86|2331.86|25
1623558520000|2021-06-13 04:28:40|2345.29|2332.29|2343.57|2330.57|2345.29|2332.29|2343.54|2330.54|31
1623558530000|2021-06-13 04:28:50|2343.56|2330.56|2343.35|2330.35|2343.56|2330.56|2343.24|2330.24|25
1623558540000|2021-06-13 04:29:00|2343.39|2330.39|2345.33|2332.33|2345.38|2332.38|2343.39|2330.39|33
1623558550000|2021-06-13 04:29:10|2345.29|2332.29|2345.61|2332.61|2345.91|2332.91|2345.22|2332.22|27
1623558560000|2021-06-13 04:29:20|2345.57|2332.57|2345.6|2332.6|2345.7|2332.7|2345.52|2332.52|18
1623558570000|2021-06-13 04:29:30|2345.67|2332.67|2346.33|2333.33|2346.38|2333.38|2345.54|2332.54|29
1623558580000|2021-06-13 04:29:40|2346.32|2333.32|2346.38|2333.38|2346.39|2333.39|2346.32|2333.32|10
1623558590000|2021-06-13 04:29:50|2346.35|2333.35|2346.25|2333.25|2346.4|2333.4|2346.07|2333.07|23
1623558600000|2021-06-13 04:30:00|2346.32|2333.32|2346.48|2333.48|2347.18|2334.18|2346.32|2333.32|37
1623558610000|2021-06-13 04:30:10|2346.47|2333.47|2346.42|2333.42|2346.55|2333.55|2346.36|2333.36|33
1623558620000|2021-06-13 04:30:20|2346.44|2333.44|2346.48|2333.48|2346.53|2333.53|2346.41|2333.41|32
1623558630000|2021-06-13 04:30:30|2346.27|2333.27|2345.95|2332.95|2346.27|2333.27|2345.75|2332.75|35
1623558640000|2021-06-13 04:30:40|2345.88|2332.88|2346.2|2333.2|2346.21|2333.21|2345.88|2332.88|23
1623558650000|2021-06-13 04:30:50|2346.14|2333.14|2346.15|2333.15|2346.32|2333.32|2346.11|2333.11|21
1623558660000|2021-06-13 04:31:00|2346.21|2333.21|2344.73|2331.73|2346.3|2333.3|2344.73|2331.73|31
1623558670000|2021-06-13 04:31:10|2344.74|2331.74|2344.25|2331.25|2344.79|2331.79|2344.23|2331.23|33
1623558680000|2021-06-13 04:31:20|2344.23|2331.23|2344.55|2331.55|2344.55|2331.55|2344.14|2331.14|23
1623558690000|2021-06-13 04:31:30|2344.54|2331.54|2343.91|2330.91|2344.54|2331.54|2343.83|2330.83|30
1623558700000|2021-06-13 04:31:40|2343.97|2330.97|2342.99|2329.99|2343.97|2330.97|2342.97|2329.97|31
1623558710000|2021-06-13 04:31:50|2343.03|2330.03|2342.52|2329.52|2343.03|2330.03|2342.48|2329.48|36
1623558720000|2021-06-13 04:32:00|2342.48|2329.48|2341.5|2328.5|2342.6|2329.6|2341.43|2328.43|34
1623558730000|2021-06-13 04:32:10|2341.38|2328.38|2342.2|2329.2|2342.2|2329.2|2340.94|2327.94|33
1623558740000|2021-06-13 04:32:20|2342.32|2329.32|2342.61|2329.61|2342.61|2329.61|2342.16|2329.16|31
1623558750000|2021-06-13 04:32:30|2342.56|2329.56|2341.49|2328.49|2342.67|2329.67|2341.49|2328.49|30
1623558760000|2021-06-13 04:32:40|2341.44|2328.44|2342.61|2329.61|2342.61|2329.61|2341.4|2328.4|34
1623558770000|2021-06-13 04:32:50|2342.77|2329.77|2342.73|2329.73|2342.91|2329.91|2342.64|2329.64|32
1623558780000|2021-06-13 04:33:00|2342.78|2329.78|2341.88|2328.88|2342.8|2329.8|2341.78|2328.78|27
1623558790000|2021-06-13 04:33:10|2341.86|2328.86|2341.51|2328.51|2341.88|2328.88|2341.41|2328.41|33
1623558800000|2021-06-13 04:33:20|2341.5|2328.5|2341.53|2328.53|2341.76|2328.76|2341.5|2328.5|33
1623558810000|2021-06-13 04:33:30|2341.52|2328.52|2342.27|2329.27|2342.27|2329.27|2341.4|2328.4|33
1623558820000|2021-06-13 04:33:40|2342.3|2329.3|2342.33|2329.33|2342.61|2329.61|2342.3|2329.3|28
1623558830000|2021-06-13 04:33:50|2342.31|2329.31|2341.93|2328.93|2342.44|2329.44|2341.77|2328.77|29
1623558840000|2021-06-13 04:34:00|2341.98|2328.98|2341.78|2328.78|2342.07|2329.07|2341.7|2328.7|31
1623558850000|2021-06-13 04:34:10|2341.8|2328.8|2341.84|2328.84|2341.89|2328.89|2341.68|2328.68|24
1623558860000|2021-06-13 04:34:20|2341.85|2328.85|2341.65|2328.65|2341.95|2328.95|2341.57|2328.57|26
1623558870000|2021-06-13 04:34:30|2341.61|2328.61|2341.77|2328.77|2341.79|2328.79|2341.28|2328.28|31
1623558880000|2021-06-13 04:34:40|2341.85|2328.85|2341.96|2328.96|2341.97|2328.97|2341.82|2328.82|20
1623558890000|2021-06-13 04:34:50|2341.93|2328.93|2342.33|2329.33|2342.33|2329.33|2341.8|2328.8|25
1623558900000|2021-06-13 04:35:00|2342.37|2329.37|2342.86|2329.86|2343.76|2330.76|2342.28|2329.28|38
1623558910000|2021-06-13 04:35:10|2342.85|2329.85|2343.13|2330.13|2343.14|2330.14|2342.78|2329.78|24
1623558920000|2021-06-13 04:35:20|2342.89|2329.89|2342.11|2329.11|2342.89|2329.89|2342.04|2329.04|25
1623558930000|2021-06-13 04:35:30|2341.98|2328.98|2342.01|2329.01|2342.1|2329.1|2341.92|2328.92|21
1623558940000|2021-06-13 04:35:40|2342|2329|2341.02|2328.02|2342.04|2329.04|2341.02|2328.02|29
1623558950000|2021-06-13 04:35:50|2340.94|2327.94|2340.77|2327.77|2341.18|2328.18|2340.65|2327.65|35
1623558960000|2021-06-13 04:36:00|2340.89|2327.89|2341.08|2328.08|2341.76|2328.76|2340.88|2327.88|31
1623558970000|2021-06-13 04:36:10|2341.06|2328.06|2339.98|2326.98|2341.06|2328.06|2339.98|2326.98|31
1623558980000|2021-06-13 04:36:20|2339.99|2326.99|2339.42|2326.42|2340|2327|2339.39|2326.39|33
1623558990000|2021-06-13 04:36:30|2339.41|2326.41|2338.78|2325.78|2339.41|2326.41|2338.71|2325.71|35
1623559000000|2021-06-13 04:36:40|2338.79|2325.79|2338.57|2325.57|2338.81|2325.81|2338.57|2325.57|31
1623559010000|2021-06-13 04:36:50|2338.63|2325.63|2337.28|2324.28|2338.63|2325.63|2337.14|2324.14|32
1623559020000|2021-06-13 04:37:00|2337.1|2324.1|2336.54|2323.54|2337.23|2324.23|2336.54|2323.54|31
1623559030000|2021-06-13 04:37:10|2336.55|2323.55|2337.83|2324.83|2337.83|2324.83|2336.47|2323.47|32
1623559040000|2021-06-13 04:37:20|2337.82|2324.82|2338.13|2325.13|2338.22|2325.22|2337.67|2324.67|30
1623559050000|2021-06-13 04:37:30|2338.17|2325.17|2338.52|2325.52|2338.52|2325.52|2338.07|2325.07|29
1623559060000|2021-06-13 04:37:40|2338.5|2325.5|2338.84|2325.84|2339.08|2326.08|2338.38|2325.38|28
1623559070000|2021-06-13 04:37:50|2338.73|2325.73|2338.72|2325.72|2338.74|2325.74|2338.54|2325.54|30
1623559080000|2021-06-13 04:38:00|2338.76|2325.76|2340.12|2327.12|2340.13|2327.13|2338.76|2325.76|37
1623559090000|2021-06-13 04:38:10|2340.08|2327.08|2339.78|2326.78|2340.08|2327.08|2339.56|2326.56|35
1623559100000|2021-06-13 04:38:20|2339.8|2326.8|2339.6|2326.6|2339.81|2326.81|2339.53|2326.53|31
1623559110000|2021-06-13 04:38:30|2339.62|2326.62|2338.84|2325.84|2339.63|2326.63|2338.77|2325.77|30
1623559120000|2021-06-13 04:38:40|2338.85|2325.85|2339.03|2326.03|2339.11|2326.11|2338.83|2325.83|32
1623559130000|2021-06-13 04:38:50|2339.02|2326.02|2339.26|2326.26|2339.69|2326.69|2338.93|2325.93|33
1623559140000|2021-06-13 04:39:00|2339.15|2326.15|2338.53|2325.53|2339.29|2326.29|2338.53|2325.53|30
1623559150000|2021-06-13 04:39:10|2338.57|2325.57|2338.64|2325.64|2338.64|2325.64|2338.56|2325.56|14
1623559160000|2021-06-13 04:39:20|2338.61|2325.61|2338.82|2325.82|2338.83|2325.83|2338.58|2325.58|20
1623559170000|2021-06-13 04:39:30|2338.84|2325.84|2340.25|2327.25|2340.25|2327.25|2338.79|2325.79|35
1623559180000|2021-06-13 04:39:40|2340.44|2327.44|2340.59|2327.59|2340.81|2327.81|2340.44|2327.44|31
1623559190000|2021-06-13 04:39:50|2340.57|2327.57|2341.09|2328.09|2341.09|2328.09|2340.54|2327.54|16
1623559200000|2021-06-13 04:40:00|2341.5|2328.5|2340.38|2327.38|2341.68|2328.68|2340.38|2327.38|28
1623559210000|2021-06-13 04:40:10|2340.35|2327.35|2340.39|2327.39|2340.48|2327.48|2340.24|2327.24|33
1623559220000|2021-06-13 04:40:20|2340.4|2327.4|2341.28|2328.28|2341.39|2328.39|2340.36|2327.36|34
1623559230000|2021-06-13 04:40:30|2341.12|2328.12|2341.45|2328.45|2341.49|2328.49|2341.04|2328.04|29
1623559240000|2021-06-13 04:40:40|2341.39|2328.39|2341.54|2328.54|2341.74|2328.74|2341.38|2328.38|30
1623559250000|2021-06-13 04:40:50|2341.53|2328.53|2342.62|2329.62|2342.67|2329.67|2341.42|2328.42|35
1623559260000|2021-06-13 04:41:00|2342.63|2329.63|2342.7|2329.7|2342.78|2329.78|2342.58|2329.58|32
1623559270000|2021-06-13 04:41:10|2342.68|2329.68|2342.11|2329.11|2342.69|2329.69|2341.99|2328.99|30
1623559280000|2021-06-13 04:41:20|2342.13|2329.13|2342.03|2329.03|2342.13|2329.13|2341.99|2328.99|28
1623559290000|2021-06-13 04:41:30|2342.01|2329.01|2340.52|2327.52|2342.01|2329.01|2340.45|2327.45|31
1623559300000|2021-06-13 04:41:40|2340.46|2327.46|2340.81|2327.81|2341.18|2328.18|2340.46|2327.46|29
1623559310000|2021-06-13 04:41:50|2340.8|2327.8|2340.18|2327.18|2340.81|2327.81|2340.18|2327.18|30
1623559320000|2021-06-13 04:42:00|2340.09|2327.09|2341.07|2328.07|2341.12|2328.12|2340.09|2327.09|29
1623559330000|2021-06-13 04:42:10|2341.08|2328.08|2340.64|2327.64|2341.08|2328.08|2340.59|2327.59|27
1623559340000|2021-06-13 04:42:20|2340.58|2327.58|2339.3|2326.3|2340.58|2327.58|2339.24|2326.24|25
1623559350000|2021-06-13 04:42:30|2339.29|2326.29|2340.46|2327.46|2340.46|2327.46|2339.29|2326.29|18
1623559360000|2021-06-13 04:42:40|2340.52|2327.52|2341.36|2328.36|2341.4|2328.4|2340.52|2327.52|33
1623559370000|2021-06-13 04:42:50|2341.37|2328.37|2343.12|2330.12|2343.12|2330.12|2341.37|2328.37|30
1623559380000|2021-06-13 04:43:00|2343.16|2330.16|2342.49|2329.49|2343.21|2330.21|2342.48|2329.48|32
1623559390000|2021-06-13 04:43:10|2342.5|2329.5|2342.72|2329.72|2342.73|2329.73|2342.43|2329.43|39
1623559400000|2021-06-13 04:43:20|2342.93|2329.93|2343.48|2330.48|2343.49|2330.49|2342.93|2329.93|22
1623559410000|2021-06-13 04:43:30|2343.47|2330.47|2343.37|2330.37|2343.47|2330.47|2343.37|2330.37|20
1623559420000|2021-06-13 04:43:40|2343.36|2330.36|2343.42|2330.42|2343.46|2330.46|2343.36|2330.36|17
1623559430000|2021-06-13 04:43:50|2343.4|2330.4|2343.54|2330.54|2343.54|2330.54|2343.38|2330.38|14
1623559440000|2021-06-13 04:44:00|2343.51|2330.51|2343.75|2330.75|2343.75|2330.75|2343.51|2330.51|22
1623559450000|2021-06-13 04:44:10|2343.76|2330.76|2344.38|2331.38|2344.44|2331.44|2343.76|2330.76|23
1623559460000|2021-06-13 04:44:20|2344.36|2331.36|2344.85|2331.85|2345.04|2332.04|2344.36|2331.36|28
1623559470000|2021-06-13 04:44:30|2344.83|2331.83|2343.62|2330.62|2344.83|2331.83|2343.48|2330.48|31
1623559480000|2021-06-13 04:44:40|2343.57|2330.57|2344.67|2331.67|2344.67|2331.67|2343.41|2330.41|35
1623559490000|2021-06-13 04:44:50|2344.78|2331.78|2343.36|2330.36|2344.95|2331.95|2343.33|2330.33|35
1623559500000|2021-06-13 04:45:00|2343.28|2330.28|2339.61|2326.61|2343.48|2330.48|2339.6|2326.6|40
1623559510000|2021-06-13 04:45:10|2339.66|2326.66|2338.78|2325.78|2339.82|2326.82|2338.49|2325.49|30
1623559520000|2021-06-13 04:45:20|2338.73|2325.73|2338.32|2325.32|2338.85|2325.85|2338.32|2325.32|27
1623559530000|2021-06-13 04:45:30|2338.35|2325.35|2338.41|2325.41|2338.56|2325.56|2338.23|2325.23|27
1623559540000|2021-06-13 04:45:40|2338.4|2325.4|2338.35|2325.35|2338.87|2325.87|2338.33|2325.33|26
1623559550000|2021-06-13 04:45:50|2338.3|2325.3|2338.1|2325.1|2338.33|2325.33|2337.83|2324.83|33
1623559560000|2021-06-13 04:46:00|2337.94|2324.94|2338.27|2325.27|2338.27|2325.27|2337.59|2324.59|31
1623559570000|2021-06-13 04:46:10|2338.21|2325.21|2338.63|2325.63|2338.63|2325.63|2338.21|2325.21|23
1623559580000|2021-06-13 04:46:20|2338.74|2325.74|2338.41|2325.41|2338.79|2325.79|2338.34|2325.34|20
1623559590000|2021-06-13 04:46:30|2338.4|2325.4|2339.81|2326.81|2339.86|2326.86|2338.33|2325.33|29
1623559600000|2021-06-13 04:46:40|2339.86|2326.86|2339.73|2326.73|2339.88|2326.88|2339.57|2326.57|24
1623559610000|2021-06-13 04:46:50|2339.74|2326.74|2339.15|2326.15|2340.43|2327.43|2339.15|2326.15|30
1623559620000|2021-06-13 04:47:00|2339.29|2326.29|2339.27|2326.27|2339.58|2326.58|2339.18|2326.18|36
1623559630000|2021-06-13 04:47:10|2339.32|2326.32|2339.45|2326.45|2339.78|2326.78|2339.12|2326.12|31
1623559640000|2021-06-13 04:47:20|2339.4|2326.4|2339.99|2326.99|2339.99|2326.99|2339.4|2326.4|25
1623559650000|2021-06-13 04:47:30|2340|2327|2341.99|2328.99|2341.99|2328.99|2340|2327|32
1623559660000|2021-06-13 04:47:40|2342.01|2329.01|2341.97|2328.97|2342.06|2329.06|2341.57|2328.57|39
1623559670000|2021-06-13 04:47:50|2342.09|2329.09|2341.27|2328.27|2342.16|2329.16|2340.62|2327.62|35
1623559680000|2021-06-13 04:48:00|2341.28|2328.28|2340.97|2327.97|2341.97|2328.97|2340.94|2327.94|31
1623559690000|2021-06-13 04:48:10|2340.94|2327.94|2340.93|2327.93|2341.08|2328.08|2340.9|2327.9|29
1623559700000|2021-06-13 04:48:20|2340.95|2327.95|2341.86|2328.86|2341.89|2328.89|2340.88|2327.88|33
1623559710000|2021-06-13 04:48:30|2341.87|2328.87|2343.46|2330.46|2343.46|2330.46|2341.86|2328.86|29
1623559720000|2021-06-13 04:48:40|2343.42|2330.42|2343.67|2330.67|2344.81|2331.81|2343.41|2330.41|34
1623559730000|2021-06-13 04:48:50|2343.65|2330.65|2344.3|2331.3|2344.3|2331.3|2343.5|2330.5|40
1623559740000|2021-06-13 04:49:00|2344.48|2331.48|2344.2|2331.2|2344.48|2331.48|2344.14|2331.14|34
1623559750000|2021-06-13 04:49:10|2344.24|2331.24|2343.05|2330.05|2344.44|2331.44|2342.89|2329.89|32
1623559760000|2021-06-13 04:49:20|2343.03|2330.03|2343.07|2330.07|2343.14|2330.14|2342.5|2329.5|33
1623559770000|2021-06-13 04:49:30|2343.31|2330.31|2342.55|2329.55|2343.43|2330.43|2342.55|2329.55|28
1623559780000|2021-06-13 04:49:40|2342.57|2329.57|2343.13|2330.13|2343.18|2330.18|2342.48|2329.48|35
1623559790000|2021-06-13 04:49:50|2343.12|2330.12|2344.07|2331.07|2344.28|2331.28|2343.04|2330.04|33
1623559800000|2021-06-13 04:50:00|2344.04|2331.04|2344.05|2331.05|2344.19|2331.19|2343.7|2330.7|28
1623559810000|2021-06-13 04:50:10|2344.03|2331.03|2345.22|2332.22|2345.36|2332.36|2343.97|2330.97|35
1623559820000|2021-06-13 04:50:20|2345.39|2332.39|2345.46|2332.46|2345.56|2332.56|2345.31|2332.31|33
1623559830000|2021-06-13 04:50:30|2345.47|2332.47|2346.53|2333.53|2346.53|2333.53|2345.47|2332.47|33
1623559840000|2021-06-13 04:50:40|2346.55|2333.55|2346.22|2333.22|2346.99|2333.99|2346.22|2333.22|33
1623559850000|2021-06-13 04:50:50|2346.25|2333.25|2346.6|2333.6|2346.6|2333.6|2345.39|2332.39|34
1623559860000|2021-06-13 04:51:00|2346.48|2333.48|2346.46|2333.46|2346.55|2333.55|2346.28|2333.28|31
1623559870000|2021-06-13 04:51:10|2346.63|2333.63|2346.55|2333.55|2346.67|2333.67|2346.31|2333.31|29
1623559880000|2021-06-13 04:51:20|2346.58|2333.58|2347.38|2334.38|2347.43|2334.43|2346.46|2333.46|30
1623559890000|2021-06-13 04:51:30|2347.28|2334.28|2348.04|2335.04|2348.16|2335.16|2347.18|2334.18|33
1623559900000|2021-06-13 04:51:40|2348.05|2335.05|2349.99|2336.99|2350|2337|2348.05|2335.05|35
1623559910000|2021-06-13 04:51:50|2350.02|2337.02|2351.42|2338.42|2351.42|2338.42|2349.19|2336.19|36
1623559920000|2021-06-13 04:52:00|2351.49|2338.49|2352.45|2339.45|2352.5|2339.5|2351.49|2338.49|37
1623559930000|2021-06-13 04:52:10|2352.42|2339.42|2352.58|2339.58|2353.07|2340.07|2352.28|2339.28|38
1623559940000|2021-06-13 04:52:20|2352.68|2339.68|2353.27|2340.27|2353.82|2340.82|2352.68|2339.68|38
1623559950000|2021-06-13 04:52:30|2353.32|2340.32|2353.51|2340.51|2353.81|2340.81|2353.32|2340.32|37
1623559960000|2021-06-13 04:52:40|2353.5|2340.5|2352.28|2339.28|2353.53|2340.53|2352.26|2339.26|35
1623559970000|2021-06-13 04:52:50|2352.21|2339.21|2350.13|2337.13|2352.27|2339.27|2350.13|2337.13|37
1623559980000|2021-06-13 04:53:00|2350.07|2337.07|2349.34|2336.34|2350.56|2337.56|2349.24|2336.24|38
1623559990000|2021-06-13 04:53:10|2349.45|2336.45|2348.61|2335.61|2349.48|2336.48|2348.53|2335.53|34
1623560000000|2021-06-13 04:53:20|2348.71|2335.71|2348.38|2335.38|2349.11|2336.11|2348.19|2335.19|38
1623560010000|2021-06-13 04:53:30|2348.4|2335.4|2348.66|2335.66|2348.99|2335.99|2348.38|2335.38|30
1623560020000|2021-06-13 04:53:40|2348.58|2335.58|2348.86|2335.86|2348.91|2335.91|2348.24|2335.24|36
1623560030000|2021-06-13 04:53:50|2348.85|2335.85|2349.24|2336.24|2349.24|2336.24|2348.72|2335.72|24
1623560040000|2021-06-13 04:54:00|2349.25|2336.25|2350.09|2337.09|2350.09|2337.09|2349.18|2336.18|31
1623560050000|2021-06-13 04:54:10|2350.01|2337.01|2349.52|2336.52|2350.01|2337.01|2349.49|2336.49|25
1623560060000|2021-06-13 04:54:20|2349.49|2336.49|2349.98|2336.98|2350.11|2337.11|2349.47|2336.47|26
1623560070000|2021-06-13 04:54:30|2349.97|2336.97|2350.04|2337.04|2350.35|2337.35|2349.7|2336.7|32
1623560080000|2021-06-13 04:54:40|2350.08|2337.08|2349.37|2336.37|2350.33|2337.33|2349.14|2336.14|33
1623560090000|2021-06-13 04:54:50|2349.44|2336.44|2350.17|2337.17|2350.19|2337.19|2349.44|2336.44|31
1623560100000|2021-06-13 04:55:00|2350.24|2337.24|2348.66|2335.66|2350.3|2337.3|2348.66|2335.66|36
1623560110000|2021-06-13 04:55:10|2348.67|2335.67|2349.08|2336.08|2349.09|2336.09|2348.36|2335.36|30
1623560120000|2021-06-13 04:55:20|2349.13|2336.13|2350.05|2337.05|2350.05|2337.05|2348.98|2335.98|34
1623560130000|2021-06-13 04:55:30|2349.99|2336.99|2349.7|2336.7|2350.23|2337.23|2349.7|2336.7|36
1623560140000|2021-06-13 04:55:40|2349.72|2336.72|2349.54|2336.54|2349.93|2336.93|2349.5|2336.5|33
1623560150000|2021-06-13 04:55:50|2349.59|2336.59|2350.44|2337.44|2350.44|2337.44|2349.46|2336.46|33
1623560160000|2021-06-13 04:56:00|2350.38|2337.38|2350.28|2337.28|2350.42|2337.42|2350.28|2337.28|20
1623560170000|2021-06-13 04:56:10|2350.33|2337.33|2351.08|2338.08|2351.27|2338.27|2350.3|2337.3|29
1623560180000|2021-06-13 04:56:20|2351.09|2338.09|2352.93|2339.93|2353.28|2340.28|2351.09|2338.09|32
1623560190000|2021-06-13 04:56:30|2352.91|2339.91|2352.65|2339.65|2352.91|2339.91|2352.4|2339.4|32
1623560200000|2021-06-13 04:56:40|2352.69|2339.69|2351.43|2338.43|2352.77|2339.77|2351.43|2338.43|24
1623560210000|2021-06-13 04:56:50|2351.57|2338.57|2351.38|2338.38|2351.77|2338.77|2351.3|2338.3|32
1623560220000|2021-06-13 04:57:00|2351.36|2338.36|2351.15|2338.15|2351.96|2338.96|2351.15|2338.15|31
1623560230000|2021-06-13 04:57:10|2351.08|2338.08|2350.66|2337.66|2351.08|2338.08|2350.5|2337.5|32
1623560240000|2021-06-13 04:57:20|2350.64|2337.64|2350.21|2337.21|2350.66|2337.66|2349.66|2336.66|29
1623560250000|2021-06-13 04:57:30|2350.16|2337.16|2349.47|2336.47|2350.16|2337.16|2349.35|2336.35|33
1623560260000|2021-06-13 04:57:40|2349.46|2336.46|2350.14|2337.14|2350.46|2337.46|2349.26|2336.26|36
1623560270000|2021-06-13 04:57:50|2350.16|2337.16|2349.79|2336.79|2350.16|2337.16|2349.5|2336.5|37
1623560280000|2021-06-13 04:58:00|2349.82|2336.82|2349.22|2336.22|2349.96|2336.96|2349.13|2336.13|34
1623560290000|2021-06-13 04:58:10|2349.25|2336.25|2349.4|2336.4|2349.4|2336.4|2348.97|2335.97|36
1623560300000|2021-06-13 04:58:20|2349.41|2336.41|2348.29|2335.29|2349.6|2336.6|2348.29|2335.29|37
1623560310000|2021-06-13 04:58:30|2348.31|2335.31|2348.86|2335.86|2348.94|2335.94|2348.31|2335.31|37
1623560320000|2021-06-13 04:58:40|2348.89|2335.89|2348.13|2335.13|2348.96|2335.96|2347.75|2334.75|30
1623560330000|2021-06-13 04:58:50|2348.19|2335.19|2349.19|2336.19|2349.34|2336.34|2348.14|2335.14|32
1623560340000|2021-06-13 04:59:00|2349.24|2336.24|2347.34|2334.34|2349.24|2336.24|2347.34|2334.34|35
1623560350000|2021-06-13 04:59:10|2347.39|2334.39|2347.12|2334.12|2347.68|2334.68|2346.88|2333.88|34
1623560360000|2021-06-13 04:59:20|2347.11|2334.11|2348.01|2335.01|2348.13|2335.13|2347.1|2334.1|31
1623560370000|2021-06-13 04:59:30|2348|2335|2348.93|2335.93|2348.94|2335.94|2348|2335|33
1623560380000|2021-06-13 04:59:40|2349.03|2336.03|2349.22|2336.22|2349.52|2336.52|2349.02|2336.02|34
1623560390000|2021-06-13 04:59:50|2349.23|2336.23|2349.33|2336.33|2349.34|2336.34|2349.02|2336.02|30
1623560400000|2021-06-13 05:00:00|2349.29|2336.29|2346.26|2333.26|2349.35|2336.35|2346.26|2333.26|36
1623560410000|2021-06-13 05:00:10|2346.25|2333.25|2345.32|2332.32|2346.25|2333.25|2345.26|2332.26|35
1623560420000|2021-06-13 05:00:20|2345.3|2332.3|2343.8|2330.8|2345.3|2332.3|2343.73|2330.73|34
1623560430000|2021-06-13 05:00:30|2343.81|2330.81|2343.47|2330.47|2343.95|2330.95|2343.04|2330.04|35
1623560440000|2021-06-13 05:00:40|2343.34|2330.34|2344.54|2331.54|2344.54|2331.54|2342.9|2329.9|36
1623560450000|2021-06-13 05:00:50|2344.59|2331.59|2344.79|2331.79|2344.83|2331.83|2344.51|2331.51|30
1623560460000|2021-06-13 05:01:00|2344.76|2331.76|2342.97|2329.97|2344.8|2331.8|2342.97|2329.97|29
1623560470000|2021-06-13 05:01:10|2342.94|2329.94|2342.94|2329.94|2343|2330|2342.81|2329.81|34
1623560480000|2021-06-13 05:01:20|2342.93|2329.93|2342.59|2329.59|2343.16|2330.16|2342.23|2329.23|36
1623560490000|2021-06-13 05:01:30|2342.55|2329.55|2342.9|2329.9|2342.9|2329.9|2342.55|2329.55|28
1623560500000|2021-06-13 05:01:40|2342.91|2329.91|2342.94|2329.94|2343.09|2330.09|2342.91|2329.91|27
1623560510000|2021-06-13 05:01:50|2342.97|2329.97|2343.49|2330.49|2343.49|2330.49|2342.5|2329.5|31
1623560520000|2021-06-13 05:02:00|2343.6|2330.6|2344.15|2331.15|2344.3|2331.3|2343.6|2330.6|29
1623560530000|2021-06-13 05:02:10|2344.18|2331.18|2344.3|2331.3|2344.3|2331.3|2344.12|2331.12|19
1623560540000|2021-06-13 05:02:20|2344.27|2331.27|2344.9|2331.9|2345|2332|2344.26|2331.26|27
1623560550000|2021-06-13 05:02:30|2344.99|2331.99|2345.6|2332.6|2345.6|2332.6|2344.99|2331.99|27
1623560560000|2021-06-13 05:02:40|2345.58|2332.58|2346.77|2333.77|2346.77|2333.77|2345.58|2332.58|21
1623560570000|2021-06-13 05:02:50|2346.8|2333.8|2347.32|2334.32|2347.8|2334.8|2346.8|2333.8|31
1623560580000|2021-06-13 05:03:00|2347.31|2334.31|2347.16|2334.16|2347.36|2334.36|2346.88|2333.88|29
1623560590000|2021-06-13 05:03:10|2347.09|2334.09|2347.36|2334.36|2347.73|2334.73|2347.09|2334.09|24
1623560600000|2021-06-13 05:03:20|2347.01|2334.01|2345.78|2332.78|2347.01|2334.01|2345.77|2332.77|31
1623560610000|2021-06-13 05:03:30|2345.77|2332.77|2344.98|2331.98|2345.77|2332.77|2344.79|2331.79|32
1623560620000|2021-06-13 05:03:40|2344.96|2331.96|2343.62|2330.62|2344.97|2331.97|2343.6|2330.6|32
1623560630000|2021-06-13 05:03:50|2343.61|2330.61|2340.65|2327.65|2343.68|2330.68|2340.64|2327.64|36
1623560640000|2021-06-13 05:04:00|2340.62|2327.62|2340.07|2327.07|2340.62|2327.62|2339.54|2326.54|36
1623560650000|2021-06-13 05:04:10|2340.02|2327.02|2340.06|2327.06|2340.32|2327.32|2339.03|2326.03|37
1623560660000|2021-06-13 05:04:20|2340.15|2327.15|2341.7|2328.7|2341.87|2328.87|2340.11|2327.11|34
1623560670000|2021-06-13 05:04:30|2341.79|2328.79|2341.21|2328.21|2342.4|2329.4|2341.21|2328.21|36
1623560680000|2021-06-13 05:04:40|2341.24|2328.24|2342.34|2329.34|2342.34|2329.34|2340.84|2327.84|31
1623560690000|2021-06-13 05:04:50|2342.4|2329.4|2343.23|2330.23|2343.45|2330.45|2342.4|2329.4|26
1623560700000|2021-06-13 05:05:00|2343.14|2330.14|2343|2330|2343.28|2330.28|2342.89|2329.89|30
1623560710000|2021-06-13 05:05:10|2342.99|2329.99|2341.99|2328.99|2342.99|2329.99|2341.99|2328.99|39
1623560720000|2021-06-13 05:05:20|2341.97|2328.97|2341.27|2328.27|2342.32|2329.32|2341.16|2328.16|35
1623560730000|2021-06-13 05:05:30|2341.28|2328.28|2341.05|2328.05|2341.38|2328.38|2341.05|2328.05|36
1623560740000|2021-06-13 05:05:40|2341.04|2328.04|2341.01|2328.01|2341.19|2328.19|2340.99|2327.99|27
1623560750000|2021-06-13 05:05:50|2341.09|2328.09|2341.61|2328.61|2341.74|2328.74|2340.99|2327.99|31
1623560760000|2021-06-13 05:06:00|2341.63|2328.63|2340.9|2327.9|2341.68|2328.68|2340.9|2327.9|35
1623560770000|2021-06-13 05:06:10|2340.92|2327.92|2340.66|2327.66|2340.96|2327.96|2340.61|2327.61|29
1623560780000|2021-06-13 05:06:20|2340.7|2327.7|2340.47|2327.47|2340.74|2327.74|2340.47|2327.47|25
1623560790000|2021-06-13 05:06:30|2340.46|2327.46|2339.71|2326.71|2340.52|2327.52|2339.71|2326.71|24
1623560800000|2021-06-13 05:06:40|2339.72|2326.72|2339.68|2326.68|2340.08|2327.08|2339.63|2326.63|30
1623560810000|2021-06-13 05:06:50|2339.78|2326.78|2339.78|2326.78|2339.83|2326.83|2339.4|2326.4|29
1623560820000|2021-06-13 05:07:00|2339.74|2326.74|2339.09|2326.09|2339.74|2326.74|2339|2326|28
1623560830000|2021-06-13 05:07:10|2339.1|2326.1|2338.86|2325.86|2339.1|2326.1|2338.37|2325.37|25
1623560840000|2021-06-13 05:07:20|2338.99|2325.99|2339.18|2326.18|2339.26|2326.26|2337.85|2324.85|36
1623560850000|2021-06-13 05:07:30|2339.34|2326.34|2338.28|2325.28|2339.52|2326.52|2338.11|2325.11|37
1623560860000|2021-06-13 05:07:40|2338.39|2325.39|2338.52|2325.52|2338.59|2325.59|2338.39|2325.39|36
1623560870000|2021-06-13 05:07:50|2338.58|2325.58|2338.13|2325.13|2338.94|2325.94|2338.13|2325.13|35
1623560880000|2021-06-13 05:08:00|2338.07|2325.07|2339.14|2326.14|2339.33|2326.33|2338.06|2325.06|36
1623560890000|2021-06-13 05:08:10|2339.22|2326.22|2337.5|2324.5|2339.31|2326.31|2337.18|2324.18|39
1623560900000|2021-06-13 05:08:20|2337.49|2324.49|2337.5|2324.5|2337.65|2324.65|2337.42|2324.42|22
1623560910000|2021-06-13 05:08:30|2337.49|2324.49|2336.37|2323.37|2337.49|2324.49|2336.37|2323.37|35
1623560920000|2021-06-13 05:08:40|2336.35|2323.35|2335.97|2322.97|2336.47|2323.47|2334.87|2321.87|33
1623560930000|2021-06-13 05:08:50|2335.84|2322.84|2336.59|2323.59|2336.82|2323.82|2335.84|2322.84|36
1623560940000|2021-06-13 05:09:00|2336.52|2323.52|2337.27|2324.27|2337.27|2324.27|2336.52|2323.52|30
1623560950000|2021-06-13 05:09:10|2337.21|2324.21|2336.8|2323.8|2337.33|2324.33|2336.8|2323.8|28
1623560960000|2021-06-13 05:09:20|2336.74|2323.74|2336.67|2323.67|2337.08|2324.08|2336.67|2323.67|36
1623560970000|2021-06-13 05:09:30|2336.66|2323.66|2336.7|2323.7|2336.7|2323.7|2335.66|2322.66|35
1623560980000|2021-06-13 05:09:40|2336.72|2323.72|2336.84|2323.84|2336.84|2323.84|2336.53|2323.53|35
1623560990000|2021-06-13 05:09:50|2336.83|2323.83|2338.24|2325.24|2338.25|2325.25|2336.83|2323.83|33
1623561000000|2021-06-13 05:10:00|2338.1|2325.1|2337.18|2324.18|2338.1|2325.1|2337.04|2324.04|35
1623561010000|2021-06-13 05:10:10|2337.21|2324.21|2334.44|2321.44|2337.21|2324.21|2334.44|2321.44|36
1623561020000|2021-06-13 05:10:20|2334.65|2321.65|2333.28|2320.28|2334.65|2321.65|2333.23|2320.23|38
1623561030000|2021-06-13 05:10:30|2333|2320|2332.44|2319.44|2333|2320|2331.23|2318.23|36
1623561040000|2021-06-13 05:10:40|2332.88|2319.88|2333.96|2320.96|2333.96|2320.96|2332.88|2319.88|36
1623561050000|2021-06-13 05:10:50|2333.97|2320.97|2333.62|2320.62|2334.42|2321.42|2333.41|2320.41|32
1623561060000|2021-06-13 05:11:00|2333.6|2320.6|2332.31|2319.31|2333.92|2320.92|2332.31|2319.31|32
1623561070000|2021-06-13 05:11:10|2332.36|2319.36|2331.26|2318.26|2332.36|2319.36|2331.26|2318.26|32
1623561080000|2021-06-13 05:11:20|2331.28|2318.28|2330.81|2317.81|2331.35|2318.35|2330.81|2317.81|27
1623561090000|2021-06-13 05:11:30|2330.8|2317.8|2329.85|2316.85|2330.8|2317.8|2329.04|2316.04|36
1623561100000|2021-06-13 05:11:40|2329.92|2316.92|2331.3|2318.3|2331.31|2318.31|2329.78|2316.78|36
1623561110000|2021-06-13 05:11:50|2331.31|2318.31|2332.77|2319.77|2332.77|2319.77|2331.1|2318.1|31
1623561120000|2021-06-13 05:12:00|2332.7|2319.7|2332.91|2319.91|2332.91|2319.91|2332.41|2319.41|37
1623561130000|2021-06-13 05:12:10|2332.86|2319.86|2333.61|2320.61|2333.79|2320.79|2332.86|2319.86|31
1623561140000|2021-06-13 05:12:20|2333.77|2320.77|2334.29|2321.29|2334.52|2321.52|2333.69|2320.69|32
1623561150000|2021-06-13 05:12:30|2334.15|2321.15|2333.9|2320.9|2334.21|2321.21|2333.68|2320.68|26
1623561160000|2021-06-13 05:12:40|2333.87|2320.87|2334.92|2321.92|2334.93|2321.93|2333.82|2320.82|30
1623561170000|2021-06-13 05:12:50|2334.95|2321.95|2335.13|2322.13|2335.77|2322.77|2334.83|2321.83|36
1623561180000|2021-06-13 05:13:00|2335.07|2322.07|2335.71|2322.71|2335.81|2322.81|2335.01|2322.01|32
1623561190000|2021-06-13 05:13:10|2335.72|2322.72|2335.63|2322.63|2335.83|2322.83|2334.99|2321.99|30
1623561200000|2021-06-13 05:13:20|2335.62|2322.62|2335.48|2322.48|2335.7|2322.7|2335.41|2322.41|26
1623561210000|2021-06-13 05:13:30|2335.45|2322.45|2336.53|2323.53|2336.53|2323.53|2335.35|2322.35|33
1623561220000|2021-06-13 05:13:40|2336.54|2323.54|2337.06|2324.06|2337.16|2324.16|2336.54|2323.54|26
1623561230000|2021-06-13 05:13:50|2337.08|2324.08|2336.73|2323.73|2337.27|2324.27|2336.65|2323.65|25
1623561240000|2021-06-13 05:14:00|2336.86|2323.86|2337.35|2324.35|2337.45|2324.45|2336.86|2323.86|30
1623561250000|2021-06-13 05:14:10|2337.45|2324.45|2335.87|2322.87|2337.49|2324.49|2335.65|2322.65|22
1623561260000|2021-06-13 05:14:20|2335.9|2322.9|2334.84|2321.84|2335.9|2322.9|2334.84|2321.84|25
1623561270000|2021-06-13 05:14:30|2334.79|2321.79|2335.18|2322.18|2335.18|2322.18|2334.73|2321.73|27
1623561280000|2021-06-13 05:14:40|2335.19|2322.19|2333.83|2320.83|2335.34|2322.34|2333.76|2320.76|30
1623561290000|2021-06-13 05:14:50|2333.82|2320.82|2333.37|2320.37|2333.87|2320.87|2333.27|2320.27|32
1623561300000|2021-06-13 05:15:00|2333.36|2320.36|2334.32|2321.32|2334.32|2321.32|2332.62|2319.62|32
1623561310000|2021-06-13 05:15:10|2334.31|2321.31|2332.72|2319.72|2334.47|2321.47|2332.68|2319.68|31
1623561320000|2021-06-13 05:15:20|2332.71|2319.71|2331.97|2318.97|2332.71|2319.71|2331.88|2318.88|31
1623561330000|2021-06-13 05:15:30|2331.93|2318.93|2330.32|2317.32|2331.93|2318.93|2330.32|2317.32|25
1623561340000|2021-06-13 05:15:40|2330.28|2317.28|2328.25|2315.25|2330.28|2317.28|2328.14|2315.14|33
1623561350000|2021-06-13 05:15:50|2328.22|2315.22|2323.98|2310.98|2328.29|2315.29|2322.88|2309.88|39
1623561360000|2021-06-13 05:16:00|2324.11|2311.11|2326.44|2313.44|2326.73|2313.73|2324.02|2311.02|37
1623561370000|2021-06-13 05:16:10|2326.46|2313.46|2326.08|2313.08|2326.61|2313.61|2325.77|2312.77|32
1623561380000|2021-06-13 05:16:20|2326.12|2313.12|2324.47|2311.47|2326.49|2313.49|2324.47|2311.47|35
1623561390000|2021-06-13 05:16:30|2324.46|2311.46|2323.05|2310.05|2324.61|2311.61|2322.9|2309.9|37
1623561400000|2021-06-13 05:16:40|2323.04|2310.04|2321.89|2308.89|2323.11|2310.11|2319.93|2306.93|37
1623561410000|2021-06-13 05:16:50|2322.33|2309.33|2322.4|2309.4|2322.76|2309.76|2321.92|2308.92|27
1623561420000|2021-06-13 05:17:00|2322.38|2309.38|2324.38|2311.38|2324.38|2311.38|2322.36|2309.36|31
1623561430000|2021-06-13 05:17:10|2324.5|2311.5|2324.89|2311.89|2325.42|2312.42|2324.5|2311.5|33
1623561440000|2021-06-13 05:17:20|2324.86|2311.86|2325.54|2312.54|2325.55|2312.55|2324.84|2311.84|33
1623561450000|2021-06-13 05:17:30|2325.53|2312.53|2326.74|2313.74|2326.8|2313.8|2325.13|2312.13|37
1623561460000|2021-06-13 05:17:40|2326.82|2313.82|2326.94|2313.94|2326.94|2313.94|2326.03|2313.03|36
1623561470000|2021-06-13 05:17:50|2326.92|2313.92|2327.29|2314.29|2327.44|2314.44|2326.92|2313.92|31
1623561480000|2021-06-13 05:18:00|2327.31|2314.31|2327.64|2314.64|2328.57|2315.57|2327.28|2314.28|27
1623561490000|2021-06-13 05:18:10|2327.34|2314.34|2326.45|2313.45|2327.51|2314.51|2326.45|2313.45|40
1623561500000|2021-06-13 05:18:20|2326.52|2313.52|2326.57|2313.57|2326.61|2313.61|2326.02|2313.02|28
1623561510000|2021-06-13 05:18:30|2326.78|2313.78|2327.44|2314.44|2327.68|2314.68|2326.78|2313.78|33
1623561520000|2021-06-13 05:18:40|2327.54|2314.54|2326.43|2313.43|2327.72|2314.72|2326.26|2313.26|34
1623561530000|2021-06-13 05:18:50|2326.37|2313.37|2326.07|2313.07|2326.48|2313.48|2325.97|2312.97|35
1623561540000|2021-06-13 05:19:00|2326.08|2313.08|2327.08|2314.08|2327.08|2314.08|2326.04|2313.04|36
1623561550000|2021-06-13 05:19:10|2327.12|2314.12|2328.02|2315.02|2328.34|2315.34|2327.06|2314.06|29
1623561560000|2021-06-13 05:19:20|2328.03|2315.03|2329.39|2316.39|2329.39|2316.39|2327.87|2314.87|30
1623561570000|2021-06-13 05:19:30|2329.41|2316.41|2329.14|2316.14|2330.29|2317.29|2329.14|2316.14|36
1623561580000|2021-06-13 05:19:40|2329.13|2316.13|2329.25|2316.25|2329.25|2316.25|2329.04|2316.04|28
1623561590000|2021-06-13 05:19:50|2329.16|2316.16|2329.64|2316.64|2329.78|2316.78|2329.11|2316.11|28
1623561600000|2021-06-13 05:20:00|2329.69|2316.69|2329.59|2316.59|2329.81|2316.81|2329.56|2316.56|27
1623561610000|2021-06-13 05:20:10|2329.6|2316.6|2330.39|2317.39|2330.59|2317.59|2329.57|2316.57|32
1623561620000|2021-06-13 05:20:20|2330.45|2317.45|2331.69|2318.69|2331.77|2318.77|2330.36|2317.36|24
1623561630000|2021-06-13 05:20:30|2332.05|2319.05|2332.26|2319.26|2332.26|2319.26|2331.83|2318.83|22
1623561640000|2021-06-13 05:20:40|2332.4|2319.4|2334.51|2321.51|2334.51|2321.51|2332.4|2319.4|27
1623561650000|2021-06-13 05:20:50|2334.58|2321.58|2333.6|2320.6|2334.61|2321.61|2333.24|2320.24|37
1623561660000|2021-06-13 05:21:00|2333.65|2320.65|2335.14|2322.14|2335.23|2322.23|2333.65|2320.65|36
1623561670000|2021-06-13 05:21:10|2335.15|2322.15|2335.39|2322.39|2335.63|2322.63|2334.65|2321.65|33
1623561680000|2021-06-13 05:21:20|2335.46|2322.46|2335.96|2322.96|2336.02|2323.02|2335.46|2322.46|31
1623561690000|2021-06-13 05:21:30|2335.83|2322.83|2336.57|2323.57|2336.57|2323.57|2335.8|2322.8|22
1623561700000|2021-06-13 05:21:40|2336.66|2323.66|2335.27|2322.27|2336.66|2323.66|2335.08|2322.08|29
1623561710000|2021-06-13 05:21:50|2335.26|2322.26|2335.17|2322.17|2335.35|2322.35|2335.13|2322.13|28
1623561720000|2021-06-13 05:22:00|2335.28|2322.28|2333.65|2320.65|2335.57|2322.57|2333.51|2320.51|34
1623561730000|2021-06-13 05:22:10|2333.66|2320.66|2333.76|2320.76|2333.79|2320.79|2333.46|2320.46|31
1623561740000|2021-06-13 05:22:20|2333.65|2320.65|2333.42|2320.42|2333.82|2320.82|2332.87|2319.87|35
1623561750000|2021-06-13 05:22:30|2333.39|2320.39|2334.84|2321.84|2334.84|2321.84|2333.39|2320.39|33
1623561760000|2021-06-13 05:22:40|2334.89|2321.89|2334.82|2321.82|2334.97|2321.97|2334.8|2321.8|31
1623561770000|2021-06-13 05:22:50|2334.83|2321.83|2335.03|2322.03|2335.1|2322.1|2334.82|2321.82|34
1623561780000|2021-06-13 05:23:00|2335.14|2322.14|2337.32|2324.32|2337.32|2324.32|2335.14|2322.14|33
1623561790000|2021-06-13 05:23:10|2337.31|2324.31|2338.77|2325.77|2338.91|2325.91|2337.31|2324.31|33
1623561800000|2021-06-13 05:23:20|2338.78|2325.78|2338.52|2325.52|2338.78|2325.78|2337.28|2324.28|36
1623561810000|2021-06-13 05:23:30|2338.47|2325.47|2338.68|2325.68|2338.9|2325.9|2338.42|2325.42|31
1623561820000|2021-06-13 05:23:40|2338.66|2325.66|2338.22|2325.22|2338.93|2325.93|2337.96|2324.96|36
1623561830000|2021-06-13 05:23:50|2338.2|2325.2|2336.96|2323.96|2338.2|2325.2|2336.9|2323.9|27
1623561840000|2021-06-13 05:24:00|2336.97|2323.97|2336.63|2323.63|2336.97|2323.97|2336.49|2323.49|35
1623561850000|2021-06-13 05:24:10|2336.6|2323.6|2335.99|2322.99|2336.71|2323.71|2335.99|2322.99|27
1623561860000|2021-06-13 05:24:20|2335.87|2322.87|2336.02|2323.02|2336.02|2323.02|2335.85|2322.85|30
1623561870000|2021-06-13 05:24:30|2335.99|2322.99|2336.05|2323.05|2336.07|2323.07|2335.93|2322.93|28
1623561880000|2021-06-13 05:24:40|2336|2323|2336.87|2323.87|2337.25|2324.25|2335.98|2322.98|34
1623561890000|2021-06-13 05:24:50|2336.85|2323.85|2337.54|2324.54|2337.82|2324.82|2336.85|2323.85|34
1623561900000|2021-06-13 05:25:00|2337.57|2324.57|2337.11|2324.11|2337.75|2324.75|2336.93|2323.93|31
1623561910000|2021-06-13 05:25:10|2337.18|2324.18|2336.74|2323.74|2337.22|2324.22|2336.74|2323.74|30
1623561920000|2021-06-13 05:25:20|2336.68|2323.68|2335.16|2322.16|2336.68|2323.68|2335.06|2322.06|35
1623561930000|2021-06-13 05:25:30|2335.14|2322.14|2333.52|2320.52|2335.23|2322.23|2333.46|2320.46|35
1623561940000|2021-06-13 05:25:40|2333.49|2320.49|2333.07|2320.07|2334.32|2321.32|2333.07|2320.07|36
1623561950000|2021-06-13 05:25:50|2333.05|2320.05|2332.61|2319.61|2333.08|2320.08|2332.61|2319.61|31
1623561960000|2021-06-13 05:26:00|2332.57|2319.57|2333.53|2320.53|2333.81|2320.81|2332.57|2319.57|34
1623561970000|2021-06-13 05:26:10|2333.56|2320.56|2333.21|2320.21|2333.58|2320.58|2333|2320|28
1623561980000|2021-06-13 05:26:20|2333.19|2320.19|2333.26|2320.26|2333.33|2320.33|2333.1|2320.1|28
1623561990000|2021-06-13 05:26:30|2333.22|2320.22|2330.97|2317.97|2333.22|2320.22|2330.86|2317.86|36
1623562000000|2021-06-13 05:26:40|2330.9|2317.9|2330.26|2317.26|2330.97|2317.97|2330.26|2317.26|23
1623562010000|2021-06-13 05:26:50|2330.24|2317.24|2329.93|2316.93|2330.42|2317.42|2329.89|2316.89|19
1623562020000|2021-06-13 05:27:00|2329.84|2316.84|2330.3|2317.3|2330.3|2317.3|2329.78|2316.78|21
1623562030000|2021-06-13 05:27:10|2330.32|2317.32|2330.89|2317.89|2330.93|2317.93|2330.32|2317.32|28
1623562040000|2021-06-13 05:27:20|2330.88|2317.88|2333|2320|2333|2320|2330.88|2317.88|27
1623562050000|2021-06-13 05:27:30|2332.99|2319.99|2333.33|2320.33|2333.34|2320.34|2332.73|2319.73|21
1623562060000|2021-06-13 05:27:40|2333.39|2320.39|2333.99|2320.99|2333.99|2320.99|2333.39|2320.39|32
1623562070000|2021-06-13 05:27:50|2334.05|2321.05|2334.12|2321.12|2334.53|2321.53|2333.95|2320.95|29
1623562080000|2021-06-13 05:28:00|2334.17|2321.17|2335.4|2322.4|2335.4|2322.4|2334.17|2321.17|29
1623562090000|2021-06-13 05:28:10|2335.42|2322.42|2335.91|2322.91|2335.94|2322.94|2335.38|2322.38|26
1623562100000|2021-06-13 05:28:20|2335.9|2322.9|2335.32|2322.32|2336.84|2323.84|2334.59|2321.59|36
1623562110000|2021-06-13 05:28:30|2335.37|2322.37|2337.13|2324.13|2337.13|2324.13|2334.94|2321.94|33
1623562120000|2021-06-13 05:28:40|2337.14|2324.14|2338.56|2325.56|2338.56|2325.56|2337.14|2324.14|32
1623562130000|2021-06-13 05:28:50|2338.58|2325.58|2339.36|2326.36|2339.5|2326.5|2338.58|2325.58|32
1623562140000|2021-06-13 05:29:00|2339.27|2326.27|2338.06|2325.06|2339.27|2326.27|2337.9|2324.9|30
1623562150000|2021-06-13 05:29:10|2338.07|2325.07|2337.11|2324.11|2338.07|2325.07|2336.98|2323.98|34
1623562160000|2021-06-13 05:29:20|2337.1|2324.1|2336.67|2323.67|2337.1|2324.1|2336.62|2323.62|30
1623562170000|2021-06-13 05:29:30|2336.63|2323.63|2336.35|2323.35|2336.63|2323.63|2336.11|2323.11|33
1623562180000|2021-06-13 05:29:40|2336.39|2323.39|2336.68|2323.68|2336.85|2323.85|2336.01|2323.01|34
1623562190000|2021-06-13 05:29:50|2336.74|2323.74|2337.39|2324.39|2337.46|2324.46|2336.65|2323.65|30
1623562200000|2021-06-13 05:30:00|2337.38|2324.38|2335.8|2322.8|2337.65|2324.65|2335.75|2322.75|30
1623562210000|2021-06-13 05:30:10|2335.91|2322.91|2333.6|2320.6|2335.91|2322.91|2333.44|2320.44|35
1623562220000|2021-06-13 05:30:20|2333.55|2320.55|2332.61|2319.61|2333.56|2320.56|2332.26|2319.26|36
1623562230000|2021-06-13 05:30:30|2332.67|2319.67|2333.17|2320.17|2333.32|2320.32|2332.67|2319.67|30
1623562240000|2021-06-13 05:30:40|2333.14|2320.14|2332.21|2319.21|2333.14|2320.14|2331.93|2318.93|32
1623562250000|2021-06-13 05:30:50|2332.24|2319.24|2331.75|2318.75|2332.59|2319.59|2331.75|2318.75|30
1623562260000|2021-06-13 05:31:00|2331.68|2318.68|2332.56|2319.56|2333.45|2320.45|2331.37|2318.37|36
1623562270000|2021-06-13 05:31:10|2332.58|2319.58|2334.5|2321.5|2334.51|2321.51|2332.5|2319.5|35
1623562280000|2021-06-13 05:31:20|2334.49|2321.49|2335.46|2322.46|2335.48|2322.48|2334.48|2321.48|31
1623562290000|2021-06-13 05:31:30|2335.47|2322.47|2336.22|2323.22|2336.7|2323.7|2335.45|2322.45|32
1623562300000|2021-06-13 05:31:40|2336.27|2323.27|2336.73|2323.73|2336.78|2323.78|2335.88|2322.88|36
1623562310000|2021-06-13 05:31:50|2336.74|2323.74|2337.83|2324.83|2337.83|2324.83|2336.74|2323.74|35
1623562320000|2021-06-13 05:32:00|2337.81|2324.81|2337.16|2324.16|2337.84|2324.84|2336.85|2323.85|36
1623562330000|2021-06-13 05:32:10|2337.18|2324.18|2336.64|2323.64|2337.18|2324.18|2336.47|2323.47|35
1623562340000|2021-06-13 05:32:20|2336.67|2323.67|2337.68|2324.68|2337.68|2324.68|2336.67|2323.67|32
1623562350000|2021-06-13 05:32:30|2337.67|2324.67|2337.94|2324.94|2338.04|2325.04|2337.45|2324.45|29
1623562360000|2021-06-13 05:32:40|2337.9|2324.9|2338.29|2325.29|2338.3|2325.3|2337.85|2324.85|23
1623562370000|2021-06-13 05:32:50|2338.35|2325.35|2339.18|2326.18|2339.23|2326.23|2338.34|2325.34|23
1623562380000|2021-06-13 05:33:00|2339.41|2326.41|2338.58|2325.58|2339.53|2326.53|2338.3|2325.3|27
1623562390000|2021-06-13 05:33:10|2338.57|2325.57|2337.94|2324.94|2339.1|2326.1|2337.79|2324.79|29
1623562400000|2021-06-13 05:33:20|2337.96|2324.96|2338.52|2325.52|2338.56|2325.56|2337.83|2324.83|30
1623562410000|2021-06-13 05:33:30|2338.55|2325.55|2337.71|2324.71|2339.15|2326.15|2337.67|2324.67|34
1623562420000|2021-06-13 05:33:40|2337.73|2324.73|2338.28|2325.28|2338.28|2325.28|2337.44|2324.44|32
1623562430000|2021-06-13 05:33:50|2338.31|2325.31|2338.74|2325.74|2338.74|2325.74|2338.31|2325.31|26
1623562440000|2021-06-13 05:34:00|2338.78|2325.78|2339.72|2326.72|2339.86|2326.86|2338.72|2325.72|24
1623562450000|2021-06-13 05:34:10|2339.86|2326.86|2340|2327|2340.92|2327.92|2339.32|2326.32|32
1623562460000|2021-06-13 05:34:20|2339.95|2326.95|2339.36|2326.36|2339.97|2326.97|2339.31|2326.31|36
1623562470000|2021-06-13 05:34:30|2339.33|2326.33|2338.59|2325.59|2339.33|2326.33|2338.59|2325.59|30
1623562480000|2021-06-13 05:34:40|2338.56|2325.56|2339.35|2326.35|2339.4|2326.4|2338.47|2325.47|32
1623562490000|2021-06-13 05:34:50|2339.36|2326.36|2339.2|2326.2|2339.44|2326.44|2339.09|2326.09|36
1623562500000|2021-06-13 05:35:00|2339.27|2326.27|2338.48|2325.48|2339.35|2326.35|2338.47|2325.47|26
1623562510000|2021-06-13 05:35:10|2338.5|2325.5|2337.31|2324.31|2338.64|2325.64|2337.31|2324.31|25
1623562520000|2021-06-13 05:35:20|2337.29|2324.29|2336.7|2323.7|2337.34|2324.34|2336.53|2323.53|33
1623562530000|2021-06-13 05:35:30|2336.66|2323.66|2335.3|2322.3|2336.79|2323.79|2335.3|2322.3|27
1623562540000|2021-06-13 05:35:40|2335.32|2322.32|2336.28|2323.28|2336.43|2323.43|2335.09|2322.09|23
1623562550000|2021-06-13 05:35:50|2336.25|2323.25|2336.81|2323.81|2336.81|2323.81|2336.25|2323.25|30
1623562560000|2021-06-13 05:36:00|2336.83|2323.83|2335.39|2322.39|2336.9|2323.9|2335.39|2322.39|32
1623562570000|2021-06-13 05:36:10|2335.33|2322.33|2336.33|2323.33|2336.33|2323.33|2335.33|2322.33|34
1623562580000|2021-06-13 05:36:20|2336.3|2323.3|2336.14|2323.14|2336.51|2323.51|2335.91|2322.91|31
1623562590000|2021-06-13 05:36:30|2336.18|2323.18|2335.76|2322.76|2336.38|2323.38|2335.76|2322.76|30
1623562600000|2021-06-13 05:36:40|2335.79|2322.79|2335.77|2322.77|2335.79|2322.79|2335.39|2322.39|32
1623562610000|2021-06-13 05:36:50|2335.69|2322.69|2335.79|2322.79|2336.15|2323.15|2335.62|2322.62|29
1623562620000|2021-06-13 05:37:00|2335.76|2322.76|2336.95|2323.95|2337.11|2324.11|2335.72|2322.72|36
1623562630000|2021-06-13 05:37:10|2337|2324|2336.98|2323.98|2337.09|2324.09|2336.77|2323.77|30
1623562640000|2021-06-13 05:37:20|2336.91|2323.91|2336.6|2323.6|2336.95|2323.95|2336.59|2323.59|35
1623562650000|2021-06-13 05:37:30|2336.62|2323.62|2336.98|2323.98|2337.09|2324.09|2336.59|2323.59|29
1623562660000|2021-06-13 05:37:40|2337.01|2324.01|2337.29|2324.29|2337.42|2324.42|2336.98|2323.98|23
1623562670000|2021-06-13 05:37:50|2337.27|2324.27|2337.29|2324.29|2337.35|2324.35|2337.18|2324.18|29
1623562680000|2021-06-13 05:38:00|2337.32|2324.32|2335.91|2322.91|2337.36|2324.36|2335.71|2322.71|34
1623562690000|2021-06-13 05:38:10|2335.93|2322.93|2336.2|2323.2|2336.2|2323.2|2335.83|2322.83|34
1623562700000|2021-06-13 05:38:20|2336.23|2323.23|2336.62|2323.62|2336.9|2323.9|2336.16|2323.16|37
1623562710000|2021-06-13 05:38:30|2336.66|2323.66|2337.01|2324.01|2337.01|2324.01|2336.63|2323.63|33
1623562720000|2021-06-13 05:38:40|2336.96|2323.96|2337.88|2324.88|2337.88|2324.88|2336.96|2323.96|31
1623562730000|2021-06-13 05:38:50|2337.89|2324.89|2338.67|2325.67|2338.71|2325.71|2337.89|2324.89|35
1623562740000|2021-06-13 05:39:00|2338.76|2325.76|2339.17|2326.17|2339.17|2326.17|2338.69|2325.69|35
1623562750000|2021-06-13 05:39:10|2339.26|2326.26|2340.5|2327.5|2340.63|2327.63|2339.13|2326.13|33
1623562760000|2021-06-13 05:39:20|2340.49|2327.49|2339.67|2326.67|2340.58|2327.58|2339.16|2326.16|31
1623562770000|2021-06-13 05:39:30|2339.63|2326.63|2338.52|2325.52|2339.63|2326.63|2338.48|2325.48|32
1623562780000|2021-06-13 05:39:40|2338.5|2325.5|2339.09|2326.09|2339.09|2326.09|2338.49|2325.49|26
1623562790000|2021-06-13 05:39:50|2339.08|2326.08|2338.64|2325.64|2339.26|2326.26|2338.54|2325.54|31
1623562800000|2021-06-13 05:40:00|2338.57|2325.57|2337.48|2324.48|2338.68|2325.68|2337.4|2324.4|31
1623562810000|2021-06-13 05:40:10|2337.5|2324.5|2337.52|2324.52|2337.62|2324.62|2337.44|2324.44|29
1623562820000|2021-06-13 05:40:20|2337.53|2324.53|2336.67|2323.67|2338.03|2325.03|2336.53|2323.53|36
1623562830000|2021-06-13 05:40:30|2336.74|2323.74|2336.85|2323.85|2337.12|2324.12|2336.7|2323.7|25
1623562840000|2021-06-13 05:40:40|2336.89|2323.89|2336.81|2323.81|2336.89|2323.89|2336.72|2323.72|27
1623562850000|2021-06-13 05:40:50|2336.79|2323.79|2336.45|2323.45|2336.79|2323.79|2336.39|2323.39|26
1623562860000|2021-06-13 05:41:00|2336.47|2323.47|2335.66|2322.66|2336.47|2323.47|2335.57|2322.57|30
1623562870000|2021-06-13 05:41:10|2335.67|2322.67|2334.74|2321.74|2335.67|2322.67|2334.49|2321.49|28
1623562880000|2021-06-13 05:41:20|2334.65|2321.65|2333.46|2320.46|2334.65|2321.65|2333.44|2320.44|29
1623562890000|2021-06-13 05:41:30|2333.49|2320.49|2333.03|2320.03|2333.91|2320.91|2333.02|2320.02|33
1623562900000|2021-06-13 05:41:40|2332.98|2319.98|2333.41|2320.41|2333.43|2320.43|2332.97|2319.97|29
1623562910000|2021-06-13 05:41:50|2333.52|2320.52|2334.31|2321.31|2334.31|2321.31|2333.52|2320.52|27
1623562920000|2021-06-13 05:42:00|2334.36|2321.36|2333.12|2320.12|2334.44|2321.44|2333.1|2320.1|27
1623562930000|2021-06-13 05:42:10|2332.85|2319.85|2332.72|2319.72|2332.85|2319.85|2331.72|2318.72|36
1623562940000|2021-06-13 05:42:20|2332.68|2319.68|2332.64|2319.64|2332.71|2319.71|2331.82|2318.82|35
1623562950000|2021-06-13 05:42:30|2332.58|2319.58|2332.56|2319.56|2332.73|2319.73|2332.56|2319.56|22
1623562960000|2021-06-13 05:42:40|2332.53|2319.53|2332.02|2319.02|2332.53|2319.53|2331.74|2318.74|15
1623562970000|2021-06-13 05:42:50|2332.2|2319.2|2331.83|2318.83|2332.68|2319.68|2331.83|2318.83|34
1623562980000|2021-06-13 05:43:00|2331.82|2318.82|2332.26|2319.26|2332.3|2319.3|2331.46|2318.46|32
1623562990000|2021-06-13 05:43:10|2332.29|2319.29|2332.77|2319.77|2333.15|2320.15|2332.27|2319.27|31
1623563000000|2021-06-13 05:43:20|2332.74|2319.74|2333.83|2320.83|2333.96|2320.96|2332.73|2319.73|26
1623563010000|2021-06-13 05:43:30|2333.85|2320.85|2333.41|2320.41|2334.01|2321.01|2333.34|2320.34|33
1623563020000|2021-06-13 05:43:40|2333.4|2320.4|2333.7|2320.7|2333.7|2320.7|2333.31|2320.31|31
1623563030000|2021-06-13 05:43:50|2333.67|2320.67|2333.73|2320.73|2333.85|2320.85|2333.65|2320.65|33
1623563040000|2021-06-13 05:44:00|2333.78|2320.78|2334.49|2321.49|2334.56|2321.56|2333.72|2320.72|35
1623563050000|2021-06-13 05:44:10|2334.48|2321.48|2334.43|2321.43|2334.51|2321.51|2334.34|2321.34|17
1623563060000|2021-06-13 05:44:20|2334.44|2321.44|2333.95|2320.95|2334.44|2321.44|2333.71|2320.71|24
1623563070000|2021-06-13 05:44:30|2333.88|2320.88|2332.98|2319.98|2333.88|2320.88|2332.98|2319.98|32
1623563080000|2021-06-13 05:44:40|2332.91|2319.91|2332.81|2319.81|2332.91|2319.91|2332.17|2319.17|30
1623563090000|2021-06-13 05:44:50|2332.79|2319.79|2333.24|2320.24|2333.24|2320.24|2332.75|2319.75|24
1623563100000|2021-06-13 05:45:00|2333.26|2320.26|2332.18|2319.18|2333.3|2320.3|2332.1|2319.1|32
1623563110000|2021-06-13 05:45:10|2332.17|2319.17|2330.96|2317.96|2332.25|2319.25|2330.96|2317.96|29
1623563120000|2021-06-13 05:45:20|2331.01|2318.01|2330.58|2317.58|2331.03|2318.03|2330.5|2317.5|19
1623563130000|2021-06-13 05:45:30|2330.55|2317.55|2328.49|2315.49|2330.55|2317.55|2328.35|2315.35|30
1623563140000|2021-06-13 05:45:40|2328.38|2315.38|2328.78|2315.78|2329.12|2316.12|2327.95|2314.95|33
1623563150000|2021-06-13 05:45:50|2328.8|2315.8|2328.64|2315.64|2329.01|2316.01|2328.64|2315.64|27
1623563160000|2021-06-13 05:46:00|2328.47|2315.47|2327.27|2314.27|2328.55|2315.55|2326.43|2313.43|39
1623563170000|2021-06-13 05:46:10|2327.57|2314.57|2327.67|2314.67|2327.71|2314.71|2326.93|2313.93|32
1623563180000|2021-06-13 05:46:20|2327.69|2314.69|2326.82|2313.82|2327.75|2314.75|2326.27|2313.27|33
1623563190000|2021-06-13 05:46:30|2326.72|2313.72|2325.79|2312.79|2326.86|2313.86|2325.76|2312.76|31
1623563200000|2021-06-13 05:46:40|2325.73|2312.73|2326.41|2313.41|2326.41|2313.41|2325.45|2312.45|38
1623563210000|2021-06-13 05:46:50|2326.37|2313.37|2328.03|2315.03|2328.07|2315.07|2326.37|2313.37|32
1623563220000|2021-06-13 05:47:00|2328.05|2315.05|2328.79|2315.79|2328.8|2315.8|2328.05|2315.05|29
1623563230000|2021-06-13 05:47:10|2328.85|2315.85|2330.51|2317.51|2330.51|2317.51|2328.82|2315.82|29
1623563240000|2021-06-13 05:47:20|2330.56|2317.56|2331.33|2318.33|2331.33|2318.33|2330.11|2317.11|35
1623563250000|2021-06-13 05:47:30|2331.16|2318.16|2331.51|2318.51|2331.51|2318.51|2331.16|2318.16|12
1623563260000|2021-06-13 05:47:40|2331.52|2318.52|2331.83|2318.83|2331.9|2318.9|2331.52|2318.52|35
1623563270000|2021-06-13 05:47:50|2331.99|2318.99|2333.52|2320.52|2333.52|2320.52|2331.96|2318.96|36
1623563280000|2021-06-13 05:48:00|2333.51|2320.51|2333.67|2320.67|2333.86|2320.86|2333.46|2320.46|29
1623563290000|2021-06-13 05:48:10|2333.66|2320.66|2333.57|2320.57|2333.71|2320.71|2333.26|2320.26|32
1623563300000|2021-06-13 05:48:20|2333.61|2320.61|2333.92|2320.92|2334.04|2321.04|2333.61|2320.61|23
1623563310000|2021-06-13 05:48:30|2333.95|2320.95|2333.65|2320.65|2334.23|2321.23|2333.45|2320.45|31
1623563320000|2021-06-13 05:48:40|2333.68|2320.68|2332.95|2319.95|2333.72|2320.72|2332.95|2319.95|24
1623563330000|2021-06-13 05:48:50|2332.71|2319.71|2332.09|2319.09|2332.71|2319.71|2332.02|2319.02|27
1623563340000|2021-06-13 05:49:00|2332|2319|2331.43|2318.43|2332|2319|2331.07|2318.07|35
1623563350000|2021-06-13 05:49:10|2331.46|2318.46|2329.84|2316.84|2331.46|2318.46|2329.32|2316.32|36
1623563360000|2021-06-13 05:49:20|2329.86|2316.86|2330.78|2317.78|2330.8|2317.8|2329.7|2316.7|31
1623563370000|2021-06-13 05:49:30|2330.88|2317.88|2330.95|2317.95|2331.3|2318.3|2330.82|2317.82|33
1623563380000|2021-06-13 05:49:40|2331.01|2318.01|2330.91|2317.91|2331.43|2318.43|2330.87|2317.87|34
1623563390000|2021-06-13 05:49:50|2330.94|2317.94|2332.14|2319.14|2332.26|2319.26|2330.86|2317.86|35
1623563400000|2021-06-13 05:50:00|2332.24|2319.24|2331.19|2318.19|2332.33|2319.33|2331.15|2318.15|26
1623563410000|2021-06-13 05:50:10|2331.05|2318.05|2330.85|2317.85|2331.21|2318.21|2330.79|2317.79|26
1623563420000|2021-06-13 05:50:20|2330.78|2317.78|2330.83|2317.83|2330.93|2317.93|2330.09|2317.09|26
1623563430000|2021-06-13 05:50:30|2330.86|2317.86|2331.05|2318.05|2331.41|2318.41|2330.86|2317.86|29
1623563440000|2021-06-13 05:50:40|2331.02|2318.02|2329.27|2316.27|2331.03|2318.03|2329.27|2316.27|31
1623563450000|2021-06-13 05:50:50|2329.36|2316.36|2328|2315|2330.06|2317.06|2327.88|2314.88|40
1623563460000|2021-06-13 05:51:00|2327.97|2314.97|2326.6|2313.6|2327.97|2314.97|2326.6|2313.6|35
1623563470000|2021-06-13 05:51:10|2326.57|2313.57|2325.94|2312.94|2326.72|2313.72|2325.94|2312.94|30
1623563480000|2021-06-13 05:51:20|2325.78|2312.78|2326.25|2313.25|2326.36|2313.36|2325.71|2312.71|26
1623563490000|2021-06-13 05:51:30|2326.29|2313.29|2326.21|2313.21|2326.7|2313.7|2326.04|2313.04|36
1623563500000|2021-06-13 05:51:40|2326.29|2313.29|2326.18|2313.18|2326.43|2313.43|2325.96|2312.96|31
1623563510000|2021-06-13 05:51:50|2326.19|2313.19|2327.21|2314.21|2327.21|2314.21|2325.9|2312.9|37
1623563520000|2021-06-13 05:52:00|2327.33|2314.33|2327.41|2314.41|2328.06|2315.06|2327.33|2314.33|33
1623563530000|2021-06-13 05:52:10|2327.31|2314.31|2326.58|2313.58|2327.4|2314.4|2326.55|2313.55|37
1623563540000|2021-06-13 05:52:20|2326.6|2313.6|2325.83|2312.83|2326.67|2313.67|2325.72|2312.72|32
1623563550000|2021-06-13 05:52:30|2325.84|2312.84|2325.37|2312.37|2325.92|2312.92|2325.37|2312.37|32
1623563560000|2021-06-13 05:52:40|2325.4|2312.4|2325.46|2312.46|2325.62|2312.62|2325.32|2312.32|33
1623563570000|2021-06-13 05:52:50|2325.43|2312.43|2326.59|2313.59|2326.63|2313.63|2325.43|2312.43|31
1623563580000|2021-06-13 05:53:00|2326.67|2313.67|2326.37|2313.37|2327|2314|2326.31|2313.31|37
1623563590000|2021-06-13 05:53:10|2326.38|2313.38|2328.05|2315.05|2329.82|2316.82|2326.38|2313.38|34
1623563600000|2021-06-13 05:53:20|2328.01|2315.01|2328.68|2315.68|2328.83|2315.83|2328.01|2315.01|29
1623563610000|2021-06-13 05:53:30|2328.86|2315.86|2328.71|2315.71|2329.06|2316.06|2328.38|2315.38|29
1623563620000|2021-06-13 05:53:40|2328.74|2315.74|2328.91|2315.91|2328.91|2315.91|2328.56|2315.56|29
1623563630000|2021-06-13 05:53:50|2329.12|2316.12|2329.97|2316.97|2329.97|2316.97|2328.93|2315.93|29
1623563640000|2021-06-13 05:54:00|2330.09|2317.09|2330.67|2317.67|2330.73|2317.73|2330.03|2317.03|15
1623563650000|2021-06-13 05:54:10|2330.66|2317.66|2329.26|2316.26|2330.66|2317.66|2329.2|2316.2|34
1623563660000|2021-06-13 05:54:20|2329.25|2316.25|2329.37|2316.37|2329.52|2316.52|2328.99|2315.99|36
1623563670000|2021-06-13 05:54:30|2329.41|2316.41|2329.04|2316.04|2329.54|2316.54|2329.03|2316.03|25
1623563680000|2021-06-13 05:54:40|2328.92|2315.92|2328.47|2315.47|2329.07|2316.07|2328.11|2315.11|32
1623563690000|2021-06-13 05:54:50|2328.45|2315.45|2329.45|2316.45|2329.46|2316.46|2328.45|2315.45|22
1623563700000|2021-06-13 05:55:00|2329.46|2316.46|2328.21|2315.21|2329.46|2316.46|2328.21|2315.21|16
1623563710000|2021-06-13 05:55:10|2328.19|2315.19|2327.05|2314.05|2328.19|2315.19|2327.02|2314.02|30
1623563720000|2021-06-13 05:55:20|2326.99|2313.99|2326.47|2313.47|2326.99|2313.99|2326.46|2313.46|30
1623563730000|2021-06-13 05:55:30|2326.54|2313.54|2326.27|2313.27|2326.58|2313.58|2325.64|2312.64|36
1623563740000|2021-06-13 05:55:40|2326.25|2313.25|2326.4|2313.4|2326.6|2313.6|2326.25|2313.25|26
1623563750000|2021-06-13 05:55:50|2325.94|2312.94|2323.49|2310.49|2325.94|2312.94|2323.49|2310.49|31
1623563760000|2021-06-13 05:56:00|2323.85|2310.85|2323.16|2310.16|2323.85|2310.85|2323.16|2310.16|27
1623563770000|2021-06-13 05:56:10|2323.24|2310.24|2322.72|2309.72|2323.24|2310.24|2322.72|2309.72|28
1623563780000|2021-06-13 05:56:20|2322.82|2309.82|2321.85|2308.85|2322.82|2309.82|2321.76|2308.76|35
1623563790000|2021-06-13 05:56:30|2321.81|2308.81|2323.16|2310.16|2323.24|2310.24|2321.76|2308.76|38
1623563800000|2021-06-13 05:56:40|2323.19|2310.19|2323.73|2310.73|2323.73|2310.73|2323.19|2310.19|19
1623563810000|2021-06-13 05:56:50|2323.71|2310.71|2323.7|2310.7|2323.75|2310.75|2323.7|2310.7|11
1623563820000|2021-06-13 05:57:00|2323.69|2310.69|2322.71|2309.71|2323.83|2310.83|2322.67|2309.67|22
1623563830000|2021-06-13 05:57:10|2322.7|2309.7|2321.88|2308.88|2322.7|2309.7|2321.88|2308.88|29
1623563840000|2021-06-13 05:57:20|2321.85|2308.85|2320.84|2307.84|2321.91|2308.91|2320.65|2307.65|29
1623563850000|2021-06-13 05:57:30|2320.66|2307.66|2321.7|2308.7|2321.76|2308.76|2320.36|2307.36|33
1623563860000|2021-06-13 05:57:40|2321.69|2308.69|2320.91|2307.91|2321.69|2308.69|2320.88|2307.88|24
1623563870000|2021-06-13 05:57:50|2320.9|2307.9|2320.7|2307.7|2321.23|2308.23|2320.4|2307.4|32
1623563880000|2021-06-13 05:58:00|2320.76|2307.76|2321.48|2308.48|2321.57|2308.57|2320.71|2307.71|30
1623563890000|2021-06-13 05:58:10|2321.47|2308.47|2321.31|2308.31|2321.6|2308.6|2321.27|2308.27|31
1623563900000|2021-06-13 05:58:20|2321.22|2308.22|2320.77|2307.77|2321.22|2308.22|2320.77|2307.77|32
1623563910000|2021-06-13 05:58:30|2320.7|2307.7|2321.57|2308.57|2321.66|2308.66|2320.7|2307.7|29
1623563920000|2021-06-13 05:58:40|2321.54|2308.54|2322.5|2309.5|2322.95|2309.95|2321.54|2308.54|37
1623563930000|2021-06-13 05:58:50|2322.53|2309.53|2321.92|2308.92|2323.16|2310.16|2321.68|2308.68|32
1623563940000|2021-06-13 05:59:00|2321.79|2308.79|2323.1|2310.1|2323.34|2310.34|2321.79|2308.79|26
1623563950000|2021-06-13 05:59:10|2323.04|2310.04|2321.57|2308.57|2323.04|2310.04|2321.55|2308.55|30
1623563960000|2021-06-13 05:59:20|2321.4|2308.4|2321.91|2308.91|2322.54|2309.54|2321.34|2308.34|30
1623563970000|2021-06-13 05:59:30|2321.87|2308.87|2321.93|2308.93|2322.1|2309.1|2321.79|2308.79|36
1623563980000|2021-06-13 05:59:40|2321.92|2308.92|2322.76|2309.76|2322.76|2309.76|2321.9|2308.9|29
1623563990000|2021-06-13 05:59:50|2322.84|2309.84|2322.11|2309.11|2322.84|2309.84|2322.08|2309.08|21
1623564000000|2021-06-13 06:00:00|2322.1|2309.1|2320.43|2307.43|2322.1|2309.1|2320.43|2307.43|31
1623564010000|2021-06-13 06:00:10|2320.49|2307.49|2318.78|2305.78|2320.49|2307.49|2318.78|2305.78|31
1623564020000|2021-06-13 06:00:20|2318.76|2305.76|2319.28|2306.28|2319.31|2306.31|2317.91|2304.91|33
1623564030000|2021-06-13 06:00:30|2319.42|2306.42|2317.92|2304.92|2319.63|2306.63|2317.89|2304.89|32
1623564040000|2021-06-13 06:00:40|2317.89|2304.89|2317.83|2304.83|2317.89|2304.89|2316.14|2303.14|35
1623564050000|2021-06-13 06:00:50|2317.85|2304.85|2317.77|2304.77|2317.96|2304.96|2317.46|2304.46|37
1623564060000|2021-06-13 06:01:00|2317.88|2304.88|2318.16|2305.16|2318.16|2305.16|2317.68|2304.68|29
1623564070000|2021-06-13 06:01:10|2318.18|2305.18|2319.85|2306.85|2319.94|2306.94|2318.16|2305.16|34
1623564080000|2021-06-13 06:01:20|2319.86|2306.86|2320.99|2307.99|2321.45|2308.45|2319.86|2306.86|33
1623564090000|2021-06-13 06:01:30|2320.93|2307.93|2322.37|2309.37|2322.37|2309.37|2320.75|2307.75|35
1623564100000|2021-06-13 06:01:40|2322.43|2309.43|2322.96|2309.96|2323.46|2310.46|2322.43|2309.43|35
1623564110000|2021-06-13 06:01:50|2323.1|2310.1|2323.71|2310.71|2324.06|2311.06|2323.08|2310.08|32
1623564120000|2021-06-13 06:02:00|2323.77|2310.77|2324.56|2311.56|2324.56|2311.56|2323.77|2310.77|34
1623564130000|2021-06-13 06:02:10|2324.76|2311.76|2324.51|2311.51|2325.03|2312.03|2324.51|2311.51|30
1623564140000|2021-06-13 06:02:20|2324.06|2311.06|2323.4|2310.4|2324.42|2311.42|2323.4|2310.4|27
1623564150000|2021-06-13 06:02:30|2323.24|2310.24|2322.52|2309.52|2323.29|2310.29|2322.52|2309.52|34
1623564160000|2021-06-13 06:02:40|2322.38|2309.38|2320.56|2307.56|2322.42|2309.42|2320.53|2307.53|32
1623564170000|2021-06-13 06:02:50|2320.55|2307.55|2321.95|2308.95|2321.95|2308.95|2320.54|2307.54|31
1623564180000|2021-06-13 06:03:00|2321.97|2308.97|2321.31|2308.31|2321.98|2308.98|2321.03|2308.03|34
1623564190000|2021-06-13 06:03:10|2321.3|2308.3|2319.63|2306.63|2321.3|2308.3|2319.61|2306.61|34
1623564200000|2021-06-13 06:03:20|2319.64|2306.64|2319.5|2306.5|2319.71|2306.71|2319.43|2306.43|18
1623564210000|2021-06-13 06:03:30|2319.51|2306.51|2319.98|2306.98|2320.09|2307.09|2319.51|2306.51|32
1623564220000|2021-06-13 06:03:40|2319.96|2306.96|2321.05|2308.05|2321.05|2308.05|2319.82|2306.82|35
1623564230000|2021-06-13 06:03:50|2321.06|2308.06|2321.2|2308.2|2321.29|2308.29|2321|2308|24
1623564240000|2021-06-13 06:04:00|2321.21|2308.21|2322.02|2309.02|2322.07|2309.07|2321.21|2308.21|30
1623564250000|2021-06-13 06:04:10|2322.12|2309.12|2322.7|2309.7|2322.87|2309.87|2321.83|2308.83|31
1623564260000|2021-06-13 06:04:20|2322.58|2309.58|2323.6|2310.6|2323.65|2310.65|2322.58|2309.58|27
1623564270000|2021-06-13 06:04:30|2323.57|2310.57|2324.04|2311.04|2324.06|2311.06|2323.57|2310.57|15
1623564280000|2021-06-13 06:04:40|2324.05|2311.05|2324.44|2311.44|2324.47|2311.47|2323.57|2310.57|24
1623564290000|2021-06-13 06:04:50|2324.37|2311.37|2325.94|2312.94|2325.96|2312.96|2324.07|2311.07|32
1623564300000|2021-06-13 06:05:00|2325.52|2312.52|2323.62|2310.62|2325.52|2312.52|2323.47|2310.47|34
1623564310000|2021-06-13 06:05:10|2323.56|2310.56|2323.64|2310.64|2323.65|2310.65|2323.41|2310.41|22
1623564320000|2021-06-13 06:05:20|2323.65|2310.65|2322.12|2309.12|2323.66|2310.66|2322.11|2309.11|35
1623564330000|2021-06-13 06:05:30|2322.17|2309.17|2321.51|2308.51|2322.17|2309.17|2321.37|2308.37|24
1623564340000|2021-06-13 06:05:40|2321.43|2308.43|2321.58|2308.58|2321.81|2308.81|2321.35|2308.35|30
1623564350000|2021-06-13 06:05:50|2321.51|2308.51|2321.38|2308.38|2321.66|2308.66|2321.36|2308.36|22
1623564360000|2021-06-13 06:06:00|2321.37|2308.37|2319.99|2306.99|2321.37|2308.37|2319.91|2306.91|23
1623564370000|2021-06-13 06:06:10|2319.96|2306.96|2318.29|2305.29|2319.96|2306.96|2317.92|2304.92|34
1623564380000|2021-06-13 06:06:20|2318.33|2305.33|2317.96|2304.96|2318.52|2305.52|2317.58|2304.58|36
1623564390000|2021-06-13 06:06:30|2318.05|2305.05|2317.26|2304.26|2318.05|2305.05|2317.26|2304.26|31
1623564400000|2021-06-13 06:06:40|2317.2|2304.2|2320.04|2307.04|2320.04|2307.04|2317.14|2304.14|32
1623564410000|2021-06-13 06:06:50|2320|2307|2319.22|2306.22|2320|2307|2319.22|2306.22|28
1623564420000|2021-06-13 06:07:00|2319.23|2306.23|2319.69|2306.69|2320.88|2307.88|2319.18|2306.18|36
1623564430000|2021-06-13 06:07:10|2319.67|2306.67|2320.54|2307.54|2320.54|2307.54|2319.67|2306.67|33
1623564440000|2021-06-13 06:07:20|2320.91|2307.91|2320.83|2307.83|2320.96|2307.96|2319.44|2306.44|37
1623564450000|2021-06-13 06:07:30|2320.81|2307.81|2320.45|2307.45|2321.14|2308.14|2320.01|2307.01|31
1623564460000|2021-06-13 06:07:40|2320.92|2307.92|2319.55|2306.55|2321.1|2308.1|2319.55|2306.55|30
1623564470000|2021-06-13 06:07:50|2319.58|2306.58|2321.65|2308.65|2321.65|2308.65|2319.58|2306.58|32
1623564480000|2021-06-13 06:08:00|2321.34|2308.34|2320.4|2307.4|2321.34|2308.34|2320.31|2307.31|33
1623564490000|2021-06-13 06:08:10|2320.5|2307.5|2320.99|2307.99|2321.63|2308.63|2320.48|2307.48|34
1623564500000|2021-06-13 06:08:20|2321.02|2308.02|2322.5|2309.5|2322.5|2309.5|2320.91|2307.91|33
1623564510000|2021-06-13 06:08:30|2322.49|2309.49|2322.79|2309.79|2322.79|2309.79|2322.3|2309.3|25
1623564520000|2021-06-13 06:08:40|2322.78|2309.78|2324.09|2311.09|2324.33|2311.33|2322.67|2309.67|26
1623564530000|2021-06-13 06:08:50|2324.08|2311.08|2325.1|2312.1|2325.1|2312.1|2324.08|2311.08|32
1623564540000|2021-06-13 06:09:00|2325.07|2312.07|2324.52|2311.52|2325.34|2312.34|2324.52|2311.52|22
1623564550000|2021-06-13 06:09:10|2324.45|2311.45|2324.39|2311.39|2324.62|2311.62|2324.37|2311.37|27
1623564560000|2021-06-13 06:09:20|2324.46|2311.46|2325.85|2312.85|2325.85|2312.85|2324.46|2311.46|29
1623564570000|2021-06-13 06:09:30|2325.86|2312.86|2326.91|2313.91|2326.91|2313.91|2325.86|2312.86|28
1623564580000|2021-06-13 06:09:40|2327.07|2314.07|2327.78|2314.78|2328.04|2315.04|2327.07|2314.07|36
1623564590000|2021-06-13 06:09:50|2327.67|2314.67|2326.76|2313.76|2327.67|2314.67|2326.31|2313.31|36
1623564600000|2021-06-13 06:10:00|2326.75|2313.75|2326.28|2313.28|2326.77|2313.77|2326.26|2313.26|28
1623564610000|2021-06-13 06:10:10|2326.3|2313.3|2326.71|2313.71|2326.77|2313.77|2325.41|2312.41|33
1623564620000|2021-06-13 06:10:20|2326.63|2313.63|2327.69|2314.69|2327.7|2314.7|2326.63|2313.63|36
1623564630000|2021-06-13 06:10:30|2327.87|2314.87|2329.5|2316.5|2329.62|2316.62|2327.86|2314.86|31
1623564640000|2021-06-13 06:10:40|2329.53|2316.53|2329.84|2316.84|2329.93|2316.93|2329.36|2316.36|35
1623564650000|2021-06-13 06:10:50|2330.46|2317.46|2330.58|2317.58|2330.66|2317.66|2329.94|2316.94|33
1623564660000|2021-06-13 06:11:00|2330.57|2317.57|2328.66|2315.66|2330.62|2317.62|2328.61|2315.61|34
1623564670000|2021-06-13 06:11:10|2328.7|2315.7|2328.77|2315.77|2328.88|2315.88|2328.42|2315.42|30
1623564680000|2021-06-13 06:11:20|2328.76|2315.76|2328.51|2315.51|2328.85|2315.85|2328.51|2315.51|26
1623564690000|2021-06-13 06:11:30|2328.49|2315.49|2328.12|2315.12|2328.98|2315.98|2328.12|2315.12|37
1623564700000|2021-06-13 06:11:40|2328.15|2315.15|2329.24|2316.24|2329.29|2316.29|2328.09|2315.09|24
1623564710000|2021-06-13 06:11:50|2329.33|2316.33|2329.57|2316.57|2329.72|2316.72|2329.33|2316.33|24
1623564720000|2021-06-13 06:12:00|2329.43|2316.43|2329.32|2316.32|2329.64|2316.64|2329.17|2316.17|34
1623564730000|2021-06-13 06:12:10|2329.58|2316.58|2330.28|2317.28|2330.38|2317.38|2329.53|2316.53|30
1623564740000|2021-06-13 06:12:20|2330.27|2317.27|2330.52|2317.52|2330.52|2317.52|2329.31|2316.31|33
1623564750000|2021-06-13 06:12:30|2330.56|2317.56|2330.66|2317.66|2330.88|2317.88|2330.43|2317.43|31
1623564760000|2021-06-13 06:12:40|2330.77|2317.77|2329.82|2316.82|2330.92|2317.92|2329.82|2316.82|23
1623564770000|2021-06-13 06:12:50|2329.77|2316.77|2329.63|2316.63|2329.81|2316.81|2329.62|2316.62|20
1623564780000|2021-06-13 06:13:00|2329.56|2316.56|2329.76|2316.76|2329.83|2316.83|2329.55|2316.55|21
1623564790000|2021-06-13 06:13:10|2329.77|2316.77|2331.12|2318.12|2331.15|2318.15|2329.7|2316.7|29
1623564800000|2021-06-13 06:13:20|2331.2|2318.2|2330.93|2317.93|2331.55|2318.55|2330.93|2317.93|32
1623564810000|2021-06-13 06:13:30|2330.98|2317.98|2330.91|2317.91|2331.26|2318.26|2330.9|2317.9|32
1623564820000|2021-06-13 06:13:40|2330.98|2317.98|2331.38|2318.38|2331.44|2318.44|2330.94|2317.94|27
1623564830000|2021-06-13 06:13:50|2331.35|2318.35|2331.05|2318.05|2331.44|2318.44|2331.05|2318.05|23
1623564840000|2021-06-13 06:14:00|2330.83|2317.83|2332.59|2319.59|2332.59|2319.59|2330.73|2317.73|26
1623564850000|2021-06-13 06:14:10|2332.58|2319.58|2332.54|2319.54|2332.61|2319.61|2332.49|2319.49|17
1623564860000|2021-06-13 06:14:20|2332.58|2319.58|2332.96|2319.96|2333.08|2320.08|2332.53|2319.53|25
1623564870000|2021-06-13 06:14:30|2332.62|2319.62|2332.85|2319.85|2333.17|2320.17|2332.53|2319.53|30
1623564880000|2021-06-13 06:14:40|2332.38|2319.38|2331.69|2318.69|2332.38|2319.38|2331.55|2318.55|29
1623564890000|2021-06-13 06:14:50|2331.74|2318.74|2333.21|2320.21|2333.23|2320.23|2331.56|2318.56|27
1623564900000|2021-06-13 06:15:00|2333.14|2320.14|2332.82|2319.82|2333.45|2320.45|2332.82|2319.82|33
1623564910000|2021-06-13 06:15:10|2332.78|2319.78|2331.26|2318.26|2332.78|2319.78|2331.26|2318.26|36
1623564920000|2021-06-13 06:15:20|2331.42|2318.42|2331.94|2318.94|2331.94|2318.94|2330.75|2317.75|32
1623564930000|2021-06-13 06:15:30|2331.92|2318.92|2331.69|2318.69|2331.95|2318.95|2331.69|2318.69|31
1623564940000|2021-06-13 06:15:40|2331.47|2318.47|2331.12|2318.12|2331.47|2318.47|2331.12|2318.12|26
1623564950000|2021-06-13 06:15:50|2331.11|2318.11|2330.77|2317.77|2331.14|2318.14|2330.7|2317.7|29
1623564960000|2021-06-13 06:16:00|2330.67|2317.67|2330.4|2317.4|2330.89|2317.89|2330.1|2317.1|30
1623564970000|2021-06-13 06:16:10|2330.39|2317.39|2330.03|2317.03|2330.5|2317.5|2330.02|2317.02|29
1623564980000|2021-06-13 06:16:20|2329.96|2316.96|2329.16|2316.16|2330|2317|2329.12|2316.12|32
1623564990000|2021-06-13 06:16:30|2329.18|2316.18|2328.29|2315.29|2329.19|2316.19|2328.29|2315.29|29
1623565000000|2021-06-13 06:16:40|2328.22|2315.22|2328|2315|2328.22|2315.22|2327.93|2314.93|23
1623565010000|2021-06-13 06:16:50|2328.05|2315.05|2327.62|2314.62|2328.05|2315.05|2327.61|2314.61|32
1623565020000|2021-06-13 06:17:00|2327.63|2314.63|2329.19|2316.19|2329.22|2316.22|2327.56|2314.56|31
1623565030000|2021-06-13 06:17:10|2329.22|2316.22|2329.02|2316.02|2329.45|2316.45|2328.32|2315.32|29
1623565040000|2021-06-13 06:17:20|2328.88|2315.88|2328.5|2315.5|2328.88|2315.88|2328.44|2315.44|24
1623565050000|2021-06-13 06:17:30|2328.49|2315.49|2328.37|2315.37|2328.75|2315.75|2328.26|2315.26|31
1623565060000|2021-06-13 06:17:40|2328.41|2315.41|2327.84|2314.84|2328.52|2315.52|2327.83|2314.83|30
1623565070000|2021-06-13 06:17:50|2327.74|2314.74|2325.98|2312.98|2327.74|2314.74|2325.91|2312.91|33
1623565080000|2021-06-13 06:18:00|2326.03|2313.03|2325.04|2312.04|2326.03|2313.03|2325.02|2312.02|25
1623565090000|2021-06-13 06:18:10|2325.06|2312.06|2324.92|2311.92|2325.06|2312.06|2324.88|2311.88|26
1623565100000|2021-06-13 06:18:20|2324.95|2311.95|2326.82|2313.82|2327|2314|2324.95|2311.95|37
1623565110000|2021-06-13 06:18:30|2326.61|2313.61|2326.6|2313.6|2327.57|2314.57|2326.56|2313.56|36
1623565120000|2021-06-13 06:18:40|2326.43|2313.43|2326.73|2313.73|2326.74|2313.74|2326.32|2313.32|31
1623565130000|2021-06-13 06:18:50|2326.68|2313.68|2326.5|2313.5|2326.68|2313.68|2326.42|2313.42|34
1623565140000|2021-06-13 06:19:00|2326.49|2313.49|2329.3|2316.3|2329.3|2316.3|2326.49|2313.49|34
1623565150000|2021-06-13 06:19:10|2329.24|2316.24|2329.02|2316.02|2329.24|2316.24|2328.41|2315.41|31
1623565160000|2021-06-13 06:19:20|2329.2|2316.2|2330.02|2317.02|2330.47|2317.47|2329.2|2316.2|33
1623565170000|2021-06-13 06:19:30|2330.04|2317.04|2329.04|2316.04|2330.07|2317.07|2328.99|2315.99|36
1623565180000|2021-06-13 06:19:40|2329|2316|2329.31|2316.31|2329.44|2316.44|2328.97|2315.97|34
1623565190000|2021-06-13 06:19:50|2329.29|2316.29|2330.98|2317.98|2330.98|2317.98|2329.29|2316.29|37
1623565200000|2021-06-13 06:20:00|2330.95|2317.95|2330.21|2317.21|2331.15|2318.15|2330.05|2317.05|36
1623565210000|2021-06-13 06:20:10|2330.11|2317.11|2331.32|2318.32|2331.4|2318.4|2329.55|2316.55|34
1623565220000|2021-06-13 06:20:20|2331.42|2318.42|2330.48|2317.48|2331.67|2318.67|2330.38|2317.38|25
1623565230000|2021-06-13 06:20:30|2330.54|2317.54|2330.7|2317.7|2330.97|2317.97|2330.54|2317.54|31
1623565240000|2021-06-13 06:20:40|2330.62|2317.62|2330.07|2317.07|2330.62|2317.62|2329.99|2316.99|32
1623565250000|2021-06-13 06:20:50|2330.06|2317.06|2330.19|2317.19|2330.24|2317.24|2329.98|2316.98|29
1623565260000|2021-06-13 06:21:00|2330.2|2317.2|2329.64|2316.64|2330.96|2317.96|2329.61|2316.61|27
1623565270000|2021-06-13 06:21:10|2329.4|2316.4|2328.33|2315.33|2329.4|2316.4|2328.33|2315.33|27
1623565280000|2021-06-13 06:21:20|2328.32|2315.32|2328.3|2315.3|2328.95|2315.95|2328.26|2315.26|27
1623565290000|2021-06-13 06:21:30|2328.29|2315.29|2327|2314|2328.29|2315.29|2327|2314|24
1623565300000|2021-06-13 06:21:40|2327.08|2314.08|2328.26|2315.26|2328.26|2315.26|2327.02|2314.02|29
1623565310000|2021-06-13 06:21:50|2328.33|2315.33|2328.32|2315.32|2328.49|2315.49|2328.3|2315.3|17
1623565320000|2021-06-13 06:22:00|2328.27|2315.27|2328.82|2315.82|2328.86|2315.86|2328.25|2315.25|19
1623565330000|2021-06-13 06:22:10|2328.79|2315.79|2330|2317|2330.02|2317.02|2328.79|2315.79|26
1623565340000|2021-06-13 06:22:20|2330.03|2317.03|2330.16|2317.16|2330.16|2317.16|2329.73|2316.73|31
1623565350000|2021-06-13 06:22:30|2330.15|2317.15|2329.76|2316.76|2330.27|2317.27|2329.76|2316.76|31
1623565360000|2021-06-13 06:22:40|2329.8|2316.8|2329.97|2316.97|2330.15|2317.15|2329.69|2316.69|33
1623565370000|2021-06-13 06:22:50|2330.05|2317.05|2330.22|2317.22|2330.3|2317.3|2329.95|2316.95|33
1623565380000|2021-06-13 06:23:00|2330.23|2317.23|2330.77|2317.77|2330.97|2317.97|2330.01|2317.01|32
1623565390000|2021-06-13 06:23:10|2330.75|2317.75|2332.09|2319.09|2332.16|2319.16|2330.72|2317.72|31
1623565400000|2021-06-13 06:23:20|2332.07|2319.07|2332.68|2319.68|2332.93|2319.93|2332.04|2319.04|28
1623565410000|2021-06-13 06:23:30|2332.71|2319.71|2331.89|2318.89|2332.71|2319.71|2331.86|2318.86|30
1623565420000|2021-06-13 06:23:40|2331.97|2318.97|2332.03|2319.03|2332.14|2319.14|2331.97|2318.97|21
1623565430000|2021-06-13 06:23:50|2332.04|2319.04|2331.54|2318.54|2332.05|2319.05|2331.33|2318.33|26
1623565440000|2021-06-13 06:24:00|2331.64|2318.64|2333.08|2320.08|2333.08|2320.08|2331.64|2318.64|36
1623565450000|2021-06-13 06:24:10|2333.22|2320.22|2333.35|2320.35|2333.38|2320.38|2332.91|2319.91|30
1623565460000|2021-06-13 06:24:20|2333.36|2320.36|2333.49|2320.49|2333.49|2320.49|2333.25|2320.25|21
1623565470000|2021-06-13 06:24:30|2333.69|2320.69|2333.96|2320.96|2334.15|2321.15|2333.69|2320.69|31
1623565480000|2021-06-13 06:24:40|2333.94|2320.94|2334.4|2321.4|2334.87|2321.87|2333.94|2320.94|33
1623565490000|2021-06-13 06:24:50|2334.47|2321.47|2333.44|2320.44|2334.69|2321.69|2333.35|2320.35|38
1623565500000|2021-06-13 06:25:00|2333.41|2320.41|2333.65|2320.65|2333.65|2320.65|2333.41|2320.41|18
1623565510000|2021-06-13 06:25:10|2333.72|2320.72|2334.03|2321.03|2334.03|2321.03|2333.72|2320.72|19
1623565520000|2021-06-13 06:25:20|2334.04|2321.04|2332.78|2319.78|2334.09|2321.09|2332.78|2319.78|18
1623565530000|2021-06-13 06:25:30|2332.77|2319.77|2332.35|2319.35|2332.77|2319.77|2332.35|2319.35|21
1623565540000|2021-06-13 06:25:40|2332.4|2319.4|2332.5|2319.5|2332.55|2319.55|2332.32|2319.32|27
1623565550000|2021-06-13 06:25:50|2332.48|2319.48|2332.36|2319.36|2332.64|2319.64|2332.36|2319.36|29
1623565560000|2021-06-13 06:26:00|2332.38|2319.38|2330.6|2317.6|2332.38|2319.38|2330.58|2317.58|35
1623565570000|2021-06-13 06:26:10|2330.59|2317.59|2330.52|2317.52|2330.59|2317.59|2329.98|2316.98|29
1623565580000|2021-06-13 06:26:20|2330.5|2317.5|2330.91|2317.91|2331|2318|2330.5|2317.5|34
1623565590000|2021-06-13 06:26:30|2330.87|2317.87|2330.85|2317.85|2331.01|2318.01|2330.81|2317.81|27
1623565600000|2021-06-13 06:26:40|2330.77|2317.77|2330.86|2317.86|2330.98|2317.98|2330.77|2317.77|23
1623565610000|2021-06-13 06:26:50|2330.9|2317.9|2329.58|2316.58|2330.97|2317.97|2329.56|2316.56|27
1623565620000|2021-06-13 06:27:00|2329.62|2316.62|2330.15|2317.15|2330.52|2317.52|2329.62|2316.62|31
1623565630000|2021-06-13 06:27:10|2330.24|2317.24|2330.39|2317.39|2330.51|2317.51|2330.24|2317.24|26
1623565640000|2021-06-13 06:27:20|2330.38|2317.38|2331.63|2318.63|2331.7|2318.7|2330.38|2317.38|35
1623565650000|2021-06-13 06:27:30|2331.45|2318.45|2332.06|2319.06|2332.26|2319.26|2331.26|2318.26|34
1623565660000|2021-06-13 06:27:40|2332.05|2319.05|2331.62|2318.62|2332.05|2319.05|2331.24|2318.24|37
1623565670000|2021-06-13 06:27:50|2331.61|2318.61|2333.59|2320.59|2333.59|2320.59|2330.95|2317.95|38
1623565680000|2021-06-13 06:28:00|2333.58|2320.58|2333.7|2320.7|2334.03|2321.03|2333.42|2320.42|33
1623565690000|2021-06-13 06:28:10|2333.71|2320.71|2332.92|2319.92|2333.91|2320.91|2332.78|2319.78|33
1623565700000|2021-06-13 06:28:20|2332.84|2319.84|2333.68|2320.68|2333.8|2320.8|2332.79|2319.79|28
1623565710000|2021-06-13 06:28:30|2333.72|2320.72|2334.04|2321.04|2334.18|2321.18|2333.68|2320.68|25
1623565720000|2021-06-13 06:28:40|2334.06|2321.06|2332.93|2319.93|2334.29|2321.29|2332.89|2319.89|29
1623565730000|2021-06-13 06:28:50|2332.88|2319.88|2333.16|2320.16|2333.27|2320.27|2332.88|2319.88|29
1623565740000|2021-06-13 06:29:00|2333.14|2320.14|2333.84|2320.84|2333.84|2320.84|2333.1|2320.1|23
1623565750000|2021-06-13 06:29:10|2333.91|2320.91|2334.2|2321.2|2334.2|2321.2|2333.87|2320.87|19
1623565760000|2021-06-13 06:29:20|2334.15|2321.15|2334.15|2321.15|2334.33|2321.33|2333.24|2320.24|32
1623565770000|2021-06-13 06:29:30|2334.14|2321.14|2333.51|2320.51|2334.14|2321.14|2333.5|2320.5|17
1623565780000|2021-06-13 06:29:40|2333.45|2320.45|2332.8|2319.8|2333.61|2320.61|2332.76|2319.76|30
1623565790000|2021-06-13 06:29:50|2332.71|2319.71|2332.6|2319.6|2332.71|2319.71|2332.39|2319.39|31
1623565800000|2021-06-13 06:30:00|2332.59|2319.59|2333.89|2320.89|2333.89|2320.89|2332.54|2319.54|28
1623565810000|2021-06-13 06:30:10|2333.98|2320.98|2334.03|2321.03|2334.04|2321.04|2333.92|2320.92|15
1623565820000|2021-06-13 06:30:20|2333.98|2320.98|2333.85|2320.85|2334.48|2321.48|2333.85|2320.85|25
1623565830000|2021-06-13 06:30:30|2333.84|2320.84|2335.35|2322.35|2335.45|2322.45|2333.83|2320.83|34
1623565840000|2021-06-13 06:30:40|2335.98|2322.98|2336.3|2323.3|2336.45|2323.45|2335.94|2322.94|32
1623565850000|2021-06-13 06:30:50|2336.42|2323.42|2336.04|2323.04|2336.67|2323.67|2335.75|2322.75|31
1623565860000|2021-06-13 06:31:00|2336.19|2323.19|2334.83|2321.83|2336.28|2323.28|2334.68|2321.68|33
1623565870000|2021-06-13 06:31:10|2334.79|2321.79|2334.8|2321.8|2334.92|2321.92|2334.76|2321.76|20
1623565880000|2021-06-13 06:31:20|2334.79|2321.79|2334.36|2321.36|2334.79|2321.79|2334.16|2321.16|27
1623565890000|2021-06-13 06:31:30|2334.29|2321.29|2335.44|2322.44|2335.44|2322.44|2334.12|2321.12|34
1623565900000|2021-06-13 06:31:40|2335.43|2322.43|2335.51|2322.51|2335.57|2322.57|2335.17|2322.17|30
1623565910000|2021-06-13 06:31:50|2335.31|2322.31|2334.44|2321.44|2335.51|2322.51|2334.44|2321.44|32
1623565920000|2021-06-13 06:32:00|2334.46|2321.46|2334.45|2321.45|2334.78|2321.78|2334.44|2321.44|30
1623565930000|2021-06-13 06:32:10|2334.42|2321.42|2333.84|2320.84|2334.54|2321.54|2333.84|2320.84|32
1623565940000|2021-06-13 06:32:20|2333.76|2320.76|2333.86|2320.86|2333.99|2320.99|2333.33|2320.33|30
1623565950000|2021-06-13 06:32:30|2333.96|2320.96|2334.87|2321.87|2334.87|2321.87|2333.96|2320.96|29
1623565960000|2021-06-13 06:32:40|2334.77|2321.77|2335.24|2322.24|2335.24|2322.24|2334.5|2321.5|28
1623565970000|2021-06-13 06:32:50|2335.29|2322.29|2335.47|2322.47|2335.47|2322.47|2335.11|2322.11|26
1623565980000|2021-06-13 06:33:00|2335.59|2322.59|2336.35|2323.35|2336.36|2323.36|2335.54|2322.54|23
1623565990000|2021-06-13 06:33:10|2336.4|2323.4|2335.73|2322.73|2336.45|2323.45|2335.54|2322.54|30
1623566000000|2021-06-13 06:33:20|2335.85|2322.85|2336.12|2323.12|2336.56|2323.56|2335.85|2322.85|28
1623566010000|2021-06-13 06:33:30|2336.15|2323.15|2336.35|2323.35|2336.35|2323.35|2336.02|2323.02|22
1623566020000|2021-06-13 06:33:40|2336.31|2323.31|2335.49|2322.49|2336.41|2323.41|2335.49|2322.49|20
1623566030000|2021-06-13 06:33:50|2335.47|2322.47|2335.39|2322.39|2335.8|2322.8|2335.39|2322.39|26
1623566040000|2021-06-13 06:34:00|2335.4|2322.4|2336.11|2323.11|2336.11|2323.11|2335.4|2322.4|27
1623566050000|2021-06-13 06:34:10|2336.08|2323.08|2336.21|2323.21|2336.3|2323.3|2335.99|2322.99|30
1623566060000|2021-06-13 06:34:20|2336.17|2323.17|2336.05|2323.05|2336.27|2323.27|2335.98|2322.98|19
1623566070000|2021-06-13 06:34:30|2336.06|2323.06|2336.94|2323.94|2337.11|2324.11|2336.05|2323.05|24
1623566080000|2021-06-13 06:34:40|2336.92|2323.92|2337.09|2324.09|2337.28|2324.28|2336.87|2323.87|29
1623566090000|2021-06-13 06:34:50|2337.07|2324.07|2337.06|2324.06|2337.26|2324.26|2336.48|2323.48|28
1623566100000|2021-06-13 06:35:00|2337.08|2324.08|2336.23|2323.23|2337.11|2324.11|2336.14|2323.14|27
1623566110000|2021-06-13 06:35:10|2336.13|2323.13|2336.07|2323.07|2336.2|2323.2|2335.85|2322.85|26
1623566120000|2021-06-13 06:35:20|2336|2323|2336.21|2323.21|2336.21|2323.21|2336|2323|23
1623566130000|2021-06-13 06:35:30|2336.16|2323.16|2336.86|2323.86|2336.86|2323.86|2335.89|2322.89|30
1623566140000|2021-06-13 06:35:40|2336.82|2323.82|2336.18|2323.18|2336.82|2323.82|2336.11|2323.11|30
1623566150000|2021-06-13 06:35:50|2336.19|2323.19|2336.49|2323.49|2336.52|2323.52|2336.14|2323.14|25
1623566160000|2021-06-13 06:36:00|2336.5|2323.5|2334.97|2321.97|2336.5|2323.5|2334.93|2321.93|27
1623566170000|2021-06-13 06:36:10|2334.98|2321.98|2334.77|2321.77|2335|2322|2334.47|2321.47|21
1623566180000|2021-06-13 06:36:20|2334.91|2321.91|2335.71|2322.71|2335.88|2322.88|2334.91|2321.91|33
1623566190000|2021-06-13 06:36:30|2335.8|2322.8|2335.39|2322.39|2335.96|2322.96|2335.23|2322.23|29
1623566200000|2021-06-13 06:36:40|2335.41|2322.41|2334.8|2321.8|2335.45|2322.45|2334.78|2321.78|31
1623566210000|2021-06-13 06:36:50|2334.62|2321.62|2334.6|2321.6|2334.73|2321.73|2334.57|2321.57|25
1623566220000|2021-06-13 06:37:00|2334.62|2321.62|2333.94|2320.94|2334.66|2321.66|2332.73|2319.73|31
1623566230000|2021-06-13 06:37:10|2333.97|2320.97|2334.02|2321.02|2334.29|2321.29|2333.95|2320.95|29
1623566240000|2021-06-13 06:37:20|2333.78|2320.78|2333.48|2320.48|2333.78|2320.78|2333.16|2320.16|34
1623566250000|2021-06-13 06:37:30|2333.45|2320.45|2333.34|2320.34|2333.66|2320.66|2333.34|2320.34|30
1623566260000|2021-06-13 06:37:40|2333.39|2320.39|2332.89|2319.89|2333.56|2320.56|2332.52|2319.52|29
1623566270000|2021-06-13 06:37:50|2332.9|2319.9|2332.95|2319.95|2333.53|2320.53|2332.9|2319.9|30
1623566280000|2021-06-13 06:38:00|2332.85|2319.85|2332.73|2319.73|2332.85|2319.85|2331.79|2318.79|32
1623566290000|2021-06-13 06:38:10|2333.06|2320.06|2334.13|2321.13|2334.13|2321.13|2333.03|2320.03|35
1623566300000|2021-06-13 06:38:20|2334.17|2321.17|2332.57|2319.57|2334.33|2321.33|2332.57|2319.57|33
1623566310000|2021-06-13 06:38:30|2332.58|2319.58|2332.63|2319.63|2332.95|2319.95|2332.32|2319.32|30
1623566320000|2021-06-13 06:38:40|2332.73|2319.73|2332.06|2319.06|2333.26|2320.26|2332.05|2319.05|28
1623566330000|2021-06-13 06:38:50|2332.02|2319.02|2332.01|2319.01|2332.1|2319.1|2331.8|2318.8|29
1623566340000|2021-06-13 06:39:00|2332.02|2319.02|2333.45|2320.45|2333.57|2320.57|2332.02|2319.02|27
1623566350000|2021-06-13 06:39:10|2333.51|2320.51|2332.98|2319.98|2333.51|2320.51|2332.96|2319.96|24
1623566360000|2021-06-13 06:39:20|2332.93|2319.93|2333.15|2320.15|2333.25|2320.25|2332.93|2319.93|20
1623566370000|2021-06-13 06:39:30|2333.21|2320.21|2333.32|2320.32|2333.61|2320.61|2333.21|2320.21|23
1623566380000|2021-06-13 06:39:40|2333.31|2320.31|2333.98|2320.98|2334.04|2321.04|2332.72|2319.72|24
1623566390000|2021-06-13 06:39:50|2334.04|2321.04|2334.19|2321.19|2334.68|2321.68|2333.96|2320.96|24
1623566400000|2021-06-13 06:40:00|2334.06|2321.06|2333.91|2320.91|2334.06|2321.06|2333.73|2320.73|15
1623566410000|2021-06-13 06:40:10|2333.9|2320.9|2334.38|2321.38|2334.38|2321.38|2333.89|2320.89|28
1623566420000|2021-06-13 06:40:20|2334.39|2321.39|2333.82|2320.82|2334.43|2321.43|2333.82|2320.82|33
1623566430000|2021-06-13 06:40:30|2333.72|2320.72|2335.1|2322.1|2335.1|2322.1|2333.66|2320.66|31
1623566440000|2021-06-13 06:40:40|2335.02|2322.02|2334.17|2321.17|2335.02|2322.02|2334.1|2321.1|28
1623566450000|2021-06-13 06:40:50|2334.2|2321.2|2334.53|2321.53|2334.73|2321.73|2333.96|2320.96|23
1623566460000|2021-06-13 06:41:00|2334.71|2321.71|2333.43|2320.43|2334.78|2321.78|2333.36|2320.36|32
1623566470000|2021-06-13 06:41:10|2333.42|2320.42|2332.97|2319.97|2333.42|2320.42|2332.57|2319.57|24
1623566480000|2021-06-13 06:41:20|2333|2320|2333.16|2320.16|2333.39|2320.39|2333|2320|31
1623566490000|2021-06-13 06:41:30|2333.25|2320.25|2333.36|2320.36|2333.82|2320.82|2333.25|2320.25|27
1623566500000|2021-06-13 06:41:40|2333.27|2320.27|2333.34|2320.34|2333.37|2320.37|2332.97|2319.97|27
1623566510000|2021-06-13 06:41:50|2333.4|2320.4|2333.75|2320.75|2334.18|2321.18|2333.4|2320.4|25
1623566520000|2021-06-13 06:42:00|2333.7|2320.7|2333.91|2320.91|2334.16|2321.16|2333.6|2320.6|30
1623566530000|2021-06-13 06:42:10|2333.89|2320.89|2333.73|2320.73|2333.9|2320.9|2333.52|2320.52|24
1623566540000|2021-06-13 06:42:20|2333.45|2320.45|2334.09|2321.09|2334.3|2321.3|2333.45|2320.45|24
1623566550000|2021-06-13 06:42:30|2334.08|2321.08|2333.9|2320.9|2334.08|2321.08|2333.67|2320.67|32
1623566560000|2021-06-13 06:42:40|2333.87|2320.87|2333.55|2320.55|2334.01|2321.01|2333.51|2320.51|30
1623566570000|2021-06-13 06:42:50|2333.54|2320.54|2333.14|2320.14|2333.89|2320.89|2333.13|2320.13|21
1623566580000|2021-06-13 06:43:00|2333.17|2320.17|2333.18|2320.18|2334.01|2321.01|2333.15|2320.15|34
1623566590000|2021-06-13 06:43:10|2333.17|2320.17|2333.29|2320.29|2333.36|2320.36|2333.17|2320.17|26
1623566600000|2021-06-13 06:43:20|2333.15|2320.15|2333.71|2320.71|2333.82|2320.82|2333.15|2320.15|22
1623566610000|2021-06-13 06:43:30|2333.79|2320.79|2333.68|2320.68|2333.79|2320.79|2333.49|2320.49|27
1623566620000|2021-06-13 06:43:40|2333.67|2320.67|2333.12|2320.12|2333.88|2320.88|2332.97|2319.97|33
1623566630000|2021-06-13 06:43:50|2333.14|2320.14|2333.44|2320.44|2333.6|2320.6|2333.14|2320.14|25
1623566640000|2021-06-13 06:44:00|2333.49|2320.49|2333.76|2320.76|2333.98|2320.98|2333.46|2320.46|32
1623566650000|2021-06-13 06:44:10|2333.79|2320.79|2333.73|2320.73|2333.8|2320.8|2333.66|2320.66|23
1623566660000|2021-06-13 06:44:20|2333.74|2320.74|2334|2321|2334|2321|2333.54|2320.54|26
1623566670000|2021-06-13 06:44:30|2333.87|2320.87|2334.38|2321.38|2334.44|2321.44|2333.83|2320.83|32
1623566680000|2021-06-13 06:44:40|2334.42|2321.42|2334.67|2321.67|2334.76|2321.76|2334.35|2321.35|27
1623566690000|2021-06-13 06:44:50|2334.64|2321.64|2335.4|2322.4|2335.43|2322.43|2334.64|2321.64|24
1623566700000|2021-06-13 06:45:00|2335.39|2322.39|2334.68|2321.68|2335.39|2322.39|2334.05|2321.05|30
1623566710000|2021-06-13 06:45:10|2334.67|2321.67|2332.94|2319.94|2334.69|2321.69|2332.58|2319.58|35
1623566720000|2021-06-13 06:45:20|2332.85|2319.85|2335.99|2322.99|2335.99|2322.99|2332.85|2319.85|33
1623566730000|2021-06-13 06:45:30|2336.08|2323.08|2335.74|2322.74|2336.15|2323.15|2335.33|2322.33|34
1623566740000|2021-06-13 06:45:40|2335.79|2322.79|2336.96|2323.96|2336.96|2323.96|2335.79|2322.79|29
1623566750000|2021-06-13 06:45:50|2337.03|2324.03|2337.64|2324.64|2337.84|2324.84|2336.87|2323.87|37
1623566760000|2021-06-13 06:46:00|2337.83|2324.83|2338.25|2325.25|2338.32|2325.32|2337.83|2324.83|35
1623566770000|2021-06-13 06:46:10|2338.29|2325.29|2337.07|2324.07|2338.3|2325.3|2336.77|2323.77|37
1623566780000|2021-06-13 06:46:20|2337.02|2324.02|2337.36|2324.36|2337.81|2324.81|2336.88|2323.88|36
1623566790000|2021-06-13 06:46:30|2337.39|2324.39|2337.74|2324.74|2338.12|2325.12|2337.39|2324.39|31
1623566800000|2021-06-13 06:46:40|2337.71|2324.71|2337.4|2324.4|2337.71|2324.71|2337.38|2324.38|27
1623566810000|2021-06-13 06:46:50|2337.37|2324.37|2337|2324|2338.04|2325.04|2336.96|2323.96|34
1623566820000|2021-06-13 06:47:00|2336.97|2323.97|2336.76|2323.76|2337.08|2324.08|2336.57|2323.57|34
1623566830000|2021-06-13 06:47:10|2336.68|2323.68|2336.51|2323.51|2336.77|2323.77|2336.46|2323.46|22
1623566840000|2021-06-13 06:47:20|2336.17|2323.17|2336.87|2323.87|2336.87|2323.87|2336|2323|21
1623566850000|2021-06-13 06:47:30|2336.8|2323.8|2337.25|2324.25|2337.35|2324.35|2336.77|2323.77|31
1623566860000|2021-06-13 06:47:40|2337.27|2324.27|2337.32|2324.32|2337.34|2324.34|2336.56|2323.56|31
1623566870000|2021-06-13 06:47:50|2337.33|2324.33|2337.29|2324.29|2338.09|2325.09|2337.27|2324.27|32
1623566880000|2021-06-13 06:48:00|2337.33|2324.33|2338.79|2325.79|2339.08|2326.08|2337.24|2324.24|34
1623566890000|2021-06-13 06:48:10|2338.81|2325.81|2338.3|2325.3|2338.85|2325.85|2338.02|2325.02|32
1623566900000|2021-06-13 06:48:20|2338.31|2325.31|2338.39|2325.39|2338.41|2325.41|2337.69|2324.69|34
1623566910000|2021-06-13 06:48:30|2338.42|2325.42|2337.95|2324.95|2338.42|2325.42|2337.8|2324.8|31
1623566920000|2021-06-13 06:48:40|2337.94|2324.94|2338.2|2325.2|2338.24|2325.24|2337.92|2324.92|23
1623566930000|2021-06-13 06:48:50|2338.23|2325.23|2338.22|2325.22|2338.27|2325.27|2338.15|2325.15|17
1623566940000|2021-06-13 06:49:00|2338.19|2325.19|2337.49|2324.49|2338.19|2325.19|2337.3|2324.3|29
1623566950000|2021-06-13 06:49:10|2337.5|2324.5|2337.87|2324.87|2338.1|2325.1|2337.48|2324.48|32
1623566960000|2021-06-13 06:49:20|2337.94|2324.94|2337.95|2324.95|2338|2325|2337.62|2324.62|33
1623566970000|2021-06-13 06:49:30|2337.98|2324.98|2339.43|2326.43|2339.72|2326.72|2337.98|2324.98|39
1623566980000|2021-06-13 06:49:40|2339.47|2326.47|2339.77|2326.77|2339.85|2326.85|2339.37|2326.37|26
1623566990000|2021-06-13 06:49:50|2339.75|2326.75|2339.8|2326.8|2339.88|2326.88|2339.72|2326.72|24
1623567000000|2021-06-13 06:50:00|2339.79|2326.79|2341.1|2328.1|2341.27|2328.27|2339.79|2326.79|22
1623567010000|2021-06-13 06:50:10|2341.06|2328.06|2340.95|2327.95|2341.12|2328.12|2340.48|2327.48|22
1623567020000|2021-06-13 06:50:20|2341.03|2328.03|2341.07|2328.07|2341.35|2328.35|2341.02|2328.02|29
1623567030000|2021-06-13 06:50:30|2341.08|2328.08|2341.05|2328.05|2341.17|2328.17|2340.9|2327.9|26
1623567040000|2021-06-13 06:50:40|2341.03|2328.03|2339.96|2326.96|2341.03|2328.03|2339.95|2326.95|24
1623567050000|2021-06-13 06:50:50|2339.94|2326.94|2338.6|2325.6|2339.99|2326.99|2338.58|2325.58|29
1623567060000|2021-06-13 06:51:00|2338.56|2325.56|2339.06|2326.06|2339.06|2326.06|2337.95|2324.95|31
1623567070000|2021-06-13 06:51:10|2338.98|2325.98|2339.38|2326.38|2339.49|2326.49|2338.84|2325.84|30
1623567080000|2021-06-13 06:51:20|2339.37|2326.37|2339.63|2326.63|2339.85|2326.85|2339.26|2326.26|27
1623567090000|2021-06-13 06:51:30|2339.62|2326.62|2339.66|2326.66|2339.7|2326.7|2339.51|2326.51|27
1623567100000|2021-06-13 06:51:40|2339.7|2326.7|2339.96|2326.96|2340.13|2327.13|2339.67|2326.67|27
1623567110000|2021-06-13 06:51:50|2340|2327|2339.78|2326.78|2340|2327|2339.76|2326.76|25
1623567120000|2021-06-13 06:52:00|2339.81|2326.81|2338.68|2325.68|2339.82|2326.82|2338.55|2325.55|29
1623567130000|2021-06-13 06:52:10|2338.64|2325.64|2338.67|2325.67|2338.75|2325.75|2338.45|2325.45|23
1623567140000|2021-06-13 06:52:20|2338.66|2325.66|2338.42|2325.42|2338.66|2325.66|2338.28|2325.28|25
1623567150000|2021-06-13 06:52:30|2338.48|2325.48|2337.98|2324.98|2338.48|2325.48|2337.93|2324.93|25
1623567160000|2021-06-13 06:52:40|2337.91|2324.91|2337.98|2324.98|2338.08|2325.08|2337.91|2324.91|17
1623567170000|2021-06-13 06:52:50|2338.01|2325.01|2338.01|2325.01|2338.08|2325.08|2337.99|2324.99|16
1623567180000|2021-06-13 06:53:00|2338|2325|2338.05|2325.05|2338.13|2325.13|2337.98|2324.98|13
1623567190000|2021-06-13 06:53:10|2337.99|2324.99|2338.34|2325.34|2338.34|2325.34|2336.93|2323.93|25
1623567200000|2021-06-13 06:53:20|2338.15|2325.15|2338.38|2325.38|2338.47|2325.47|2338.15|2325.15|30
1623567210000|2021-06-13 06:53:30|2338.37|2325.37|2338.19|2325.19|2338.4|2325.4|2338.15|2325.15|24
1623567220000|2021-06-13 06:53:40|2338.23|2325.23|2338.24|2325.24|2338.25|2325.25|2338.1|2325.1|29
1623567230000|2021-06-13 06:53:50|2338.22|2325.22|2339.1|2326.1|2339.22|2326.22|2338.03|2325.03|32
1623567240000|2021-06-13 06:54:00|2339.12|2326.12|2340.46|2327.46|2340.46|2327.46|2338.8|2325.8|23
1623567250000|2021-06-13 06:54:10|2340.39|2327.39|2340.48|2327.48|2340.48|2327.48|2340.03|2327.03|33
1623567260000|2021-06-13 06:54:20|2340.38|2327.38|2340.96|2327.96|2341.02|2328.02|2340.38|2327.38|33
1623567270000|2021-06-13 06:54:30|2340.94|2327.94|2340.5|2327.5|2341.07|2328.07|2340.11|2327.11|32
1623567280000|2021-06-13 06:54:40|2340.47|2327.47|2340.62|2327.62|2340.74|2327.74|2340.22|2327.22|31
1623567290000|2021-06-13 06:54:50|2340.64|2327.64|2340.7|2327.7|2340.72|2327.72|2340.56|2327.56|28
1623567300000|2021-06-13 06:55:00|2340.64|2327.64|2342.18|2329.18|2342.92|2329.92|2340.62|2327.62|36
1623567310000|2021-06-13 06:55:10|2342.22|2329.22|2341.75|2328.75|2342.22|2329.22|2341.62|2328.62|24
1623567320000|2021-06-13 06:55:20|2341.73|2328.73|2342.17|2329.17|2342.2|2329.2|2341.58|2328.58|32
1623567330000|2021-06-13 06:55:30|2342.15|2329.15|2341.43|2328.43|2342.2|2329.2|2341.4|2328.4|34
1623567340000|2021-06-13 06:55:40|2341.44|2328.44|2340.88|2327.88|2341.44|2328.44|2340.88|2327.88|17
1623567350000|2021-06-13 06:55:50|2340.89|2327.89|2341.24|2328.24|2341.3|2328.3|2340.81|2327.81|24
1623567360000|2021-06-13 06:56:00|2341.25|2328.25|2340.27|2327.27|2341.25|2328.25|2339.44|2326.44|27
1623567370000|2021-06-13 06:56:10|2340.56|2327.56|2341.27|2328.27|2341.89|2328.89|2340.56|2327.56|33
1623567380000|2021-06-13 06:56:20|2341.3|2328.3|2340.58|2327.58|2341.34|2328.34|2340.48|2327.48|30
1623567390000|2021-06-13 06:56:30|2340.61|2327.61|2340.82|2327.82|2341.03|2328.03|2340.56|2327.56|32
1623567400000|2021-06-13 06:56:40|2340.88|2327.88|2341.08|2328.08|2341.54|2328.54|2340.85|2327.85|34
1623567410000|2021-06-13 06:56:50|2341.04|2328.04|2341.1|2328.1|2341.11|2328.11|2340.9|2327.9|22
1623567420000|2021-06-13 06:57:00|2340.97|2327.97|2341.75|2328.75|2341.8|2328.8|2340.93|2327.93|29
1623567430000|2021-06-13 06:57:10|2341.91|2328.91|2344.48|2331.48|2344.59|2331.59|2341.91|2328.91|36
1623567440000|2021-06-13 06:57:20|2344.5|2331.5|2344.15|2331.15|2344.72|2331.72|2343.98|2330.98|29
1623567450000|2021-06-13 06:57:30|2344.14|2331.14|2344.46|2331.46|2344.69|2331.69|2343.94|2330.94|31
1623567460000|2021-06-13 06:57:40|2344.49|2331.49|2344.41|2331.41|2344.88|2331.88|2344.04|2331.04|27
1623567470000|2021-06-13 06:57:50|2344.43|2331.43|2343.98|2330.98|2344.59|2331.59|2343.97|2330.97|23
1623567480000|2021-06-13 06:58:00|2343.96|2330.96|2344.31|2331.31|2344.38|2331.38|2343.69|2330.69|28
1623567490000|2021-06-13 06:58:10|2344.35|2331.35|2344.67|2331.67|2344.8|2331.8|2344.32|2331.32|28
1623567500000|2021-06-13 06:58:20|2344.63|2331.63|2346.21|2333.21|2346.84|2333.84|2344.63|2331.63|37
1623567510000|2021-06-13 06:58:30|2346.15|2333.15|2348.59|2335.59|2348.67|2335.67|2345.81|2332.81|39
1623567520000|2021-06-13 06:58:40|2348.94|2335.94|2350.52|2337.52|2350.69|2337.69|2348.94|2335.94|34
1623567530000|2021-06-13 06:58:50|2350.46|2337.46|2349.23|2336.23|2350.55|2337.55|2349.23|2336.23|38
1623567540000|2021-06-13 06:59:00|2348.99|2335.99|2348.44|2335.44|2349.13|2336.13|2348.23|2335.23|32
1623567550000|2021-06-13 06:59:10|2348.45|2335.45|2349.29|2336.29|2349.38|2336.38|2348.45|2335.45|31
1623567560000|2021-06-13 06:59:20|2349.42|2336.42|2349.77|2336.77|2349.96|2336.96|2349.4|2336.4|33
1623567570000|2021-06-13 06:59:30|2349.69|2336.69|2350.11|2337.11|2350.93|2337.93|2349.69|2336.69|34
1623567580000|2021-06-13 06:59:40|2350.08|2337.08|2350.37|2337.37|2350.37|2337.37|2349.88|2336.88|29
1623567590000|2021-06-13 06:59:50|2350.36|2337.36|2350.95|2337.95|2351.07|2338.07|2350.07|2337.07|31
1623567600000|2021-06-13 07:00:00|2350.84|2337.84|2350.05|2337.05|2350.86|2337.86|2350.05|2337.05|34
1623567610000|2021-06-13 07:00:10|2349.79|2336.79|2348.98|2335.98|2349.89|2336.89|2348.97|2335.97|36
1623567620000|2021-06-13 07:00:20|2348.95|2335.95|2348.91|2335.91|2349.05|2336.05|2348.64|2335.64|30
1623567630000|2021-06-13 07:00:30|2348.92|2335.92|2348.59|2335.59|2348.92|2335.92|2348.39|2335.39|29
1623567640000|2021-06-13 07:00:40|2348.65|2335.65|2346.54|2333.54|2348.71|2335.71|2346.54|2333.54|35
1623567650000|2021-06-13 07:00:50|2346.27|2333.27|2346.11|2333.11|2346.29|2333.29|2345.73|2332.73|25
1623567660000|2021-06-13 07:01:00|2346.07|2333.07|2345.22|2332.22|2346.11|2333.11|2344.74|2331.74|30
1623567670000|2021-06-13 07:01:10|2345.18|2332.18|2345.92|2332.92|2346.05|2333.05|2344.95|2331.95|33
1623567680000|2021-06-13 07:01:20|2346.04|2333.04|2345.26|2332.26|2346.04|2333.04|2344.97|2331.97|31
1623567690000|2021-06-13 07:01:30|2345.2|2332.2|2344.86|2331.86|2345.41|2332.41|2344.82|2331.82|34
1623567700000|2021-06-13 07:01:40|2344.85|2331.85|2344.15|2331.15|2344.91|2331.91|2344.14|2331.14|26
1623567710000|2021-06-13 07:01:50|2344.12|2331.12|2345.25|2332.25|2345.25|2332.25|2344.05|2331.05|24
1623567720000|2021-06-13 07:02:00|2345.23|2332.23|2344.68|2331.68|2345.38|2332.38|2344.57|2331.57|32
1623567730000|2021-06-13 07:02:10|2344.7|2331.7|2345.89|2332.89|2346|2333|2344.51|2331.51|34
1623567740000|2021-06-13 07:02:20|2345.94|2332.94|2346.53|2333.53|2346.63|2333.63|2345.89|2332.89|28
1623567750000|2021-06-13 07:02:30|2346.55|2333.55|2346.97|2333.97|2347.01|2334.01|2346.32|2333.32|34
1623567760000|2021-06-13 07:02:40|2346.96|2333.96|2344.95|2331.95|2347.62|2334.62|2344.95|2331.95|39
1623567770000|2021-06-13 07:02:50|2344.93|2331.93|2345.07|2332.07|2345.58|2332.58|2344.84|2331.84|39
1623567780000|2021-06-13 07:03:00|2345.28|2332.28|2344.35|2331.35|2345.28|2332.28|2344.21|2331.21|35
1623567790000|2021-06-13 07:03:10|2344.34|2331.34|2343.75|2330.75|2344.5|2331.5|2343.75|2330.75|33
1623567800000|2021-06-13 07:03:20|2343.73|2330.73|2343.56|2330.56|2343.89|2330.89|2343.56|2330.56|31
1623567810000|2021-06-13 07:03:30|2343.53|2330.53|2343.99|2330.99|2344|2331|2343.03|2330.03|34
1623567820000|2021-06-13 07:03:40|2344.01|2331.01|2343|2330|2344.43|2331.43|2342.96|2329.96|35
1623567830000|2021-06-13 07:03:50|2343.05|2330.05|2343.05|2330.05|2343.11|2330.11|2342.96|2329.96|33
1623567840000|2021-06-13 07:04:00|2343.04|2330.04|2342.51|2329.51|2343.05|2330.05|2342.47|2329.47|38
1623567850000|2021-06-13 07:04:10|2342.43|2329.43|2343.66|2330.66|2344.03|2331.03|2342.4|2329.4|36
1623567860000|2021-06-13 07:04:20|2343.63|2330.63|2344.14|2331.14|2344.14|2331.14|2343.61|2330.61|28
1623567870000|2021-06-13 07:04:30|2344.05|2331.05|2344.3|2331.3|2344.37|2331.37|2343.06|2330.06|36
1623567880000|2021-06-13 07:04:40|2344.31|2331.31|2344.12|2331.12|2344.47|2331.47|2344.12|2331.12|34
1623567890000|2021-06-13 07:04:50|2344.11|2331.11|2343.66|2330.66|2344.37|2331.37|2343.56|2330.56|31
1623567900000|2021-06-13 07:05:00|2343.71|2330.71|2344.22|2331.22|2344.22|2331.22|2343.12|2330.12|29
1623567910000|2021-06-13 07:05:10|2344.33|2331.33|2344.83|2331.83|2344.83|2331.83|2343.91|2330.91|39
1623567920000|2021-06-13 07:05:20|2344.87|2331.87|2345.06|2332.06|2345.3|2332.3|2344.78|2331.78|34
1623567930000|2021-06-13 07:05:30|2345.24|2332.24|2345.35|2332.35|2345.41|2332.41|2345.03|2332.03|31
1623567940000|2021-06-13 07:05:40|2345.39|2332.39|2344.52|2331.52|2345.39|2332.39|2344.44|2331.44|29
1623567950000|2021-06-13 07:05:50|2344.53|2331.53|2343.69|2330.69|2344.53|2331.53|2343.55|2330.55|27
1623567960000|2021-06-13 07:06:00|2343.72|2330.72|2343.04|2330.04|2344.05|2331.05|2343.04|2330.04|30
1623567970000|2021-06-13 07:06:10|2343.03|2330.03|2342.37|2329.37|2343.03|2330.03|2342.25|2329.25|24
1623567980000|2021-06-13 07:06:20|2342.38|2329.38|2341.58|2328.58|2342.39|2329.39|2341.58|2328.58|31
1623567990000|2021-06-13 07:06:30|2341.6|2328.6|2341.81|2328.81|2342.1|2329.1|2341.6|2328.6|25
1623568000000|2021-06-13 07:06:40|2341.77|2328.77|2342.6|2329.6|2342.62|2329.62|2341.75|2328.75|28
1623568010000|2021-06-13 07:06:50|2342.55|2329.55|2341.52|2328.52|2342.67|2329.67|2341.52|2328.52|26
1623568020000|2021-06-13 07:07:00|2341.47|2328.47|2341.53|2328.53|2341.78|2328.78|2340.77|2327.77|31
1623568030000|2021-06-13 07:07:10|2341.48|2328.48|2341.17|2328.17|2341.55|2328.55|2341.11|2328.11|26
1623568040000|2021-06-13 07:07:20|2341.05|2328.05|2341.61|2328.61|2341.61|2328.61|2341|2328|24
1623568050000|2021-06-13 07:07:30|2341.56|2328.56|2341.86|2328.86|2342.12|2329.12|2341.56|2328.56|24
1623568060000|2021-06-13 07:07:40|2341.85|2328.85|2340.94|2327.94|2341.85|2328.85|2340.93|2327.93|30
1623568070000|2021-06-13 07:07:50|2340.99|2327.99|2341.11|2328.11|2341.19|2328.19|2340.99|2327.99|16
1623568080000|2021-06-13 07:08:00|2341.07|2328.07|2339.64|2326.64|2341.07|2328.07|2339.53|2326.53|27
1623568090000|2021-06-13 07:08:10|2339.63|2326.63|2339.88|2326.88|2340.09|2327.09|2339.53|2326.53|33
1623568100000|2021-06-13 07:08:20|2339.87|2326.87|2339.52|2326.52|2339.88|2326.88|2339.49|2326.49|25
1623568110000|2021-06-13 07:08:30|2339.54|2326.54|2339.48|2326.48|2339.59|2326.59|2339.45|2326.45|27
1623568120000|2021-06-13 07:08:40|2339.49|2326.49|2340.34|2327.34|2340.5|2327.5|2339.48|2326.48|36
1623568130000|2021-06-13 07:08:50|2340.33|2327.33|2339.49|2326.49|2340.35|2327.35|2339.49|2326.49|23
1623568140000|2021-06-13 07:09:00|2339.5|2326.5|2339.95|2326.95|2340.34|2327.34|2339.5|2326.5|28
1623568150000|2021-06-13 07:09:10|2340|2327|2340.54|2327.54|2340.54|2327.54|2339.56|2326.56|30
1623568160000|2021-06-13 07:09:20|2340.61|2327.61|2340.29|2327.29|2340.68|2327.68|2339.87|2326.87|31
1623568170000|2021-06-13 07:09:30|2340.3|2327.3|2340.11|2327.11|2340.33|2327.33|2339.75|2326.75|35
1623568180000|2021-06-13 07:09:40|2340.13|2327.13|2339.7|2326.7|2340.17|2327.17|2339.7|2326.7|25
1623568190000|2021-06-13 07:09:50|2339.71|2326.71|2340.05|2327.05|2340.26|2327.26|2339.68|2326.68|32
1623568200000|2021-06-13 07:10:00|2340.12|2327.12|2340.11|2327.11|2340.31|2327.31|2340.09|2327.09|31
1623568210000|2021-06-13 07:10:10|2340.13|2327.13|2339.53|2326.53|2340.16|2327.16|2339.53|2326.53|30
1623568220000|2021-06-13 07:10:20|2339.54|2326.54|2339.79|2326.79|2340.56|2327.56|2339.53|2326.53|30
1623568230000|2021-06-13 07:10:30|2339.8|2326.8|2339.58|2326.58|2339.85|2326.85|2339.47|2326.47|35
1623568240000|2021-06-13 07:10:40|2339.59|2326.59|2338.73|2325.73|2339.59|2326.59|2338.66|2325.66|33
1623568250000|2021-06-13 07:10:50|2338.71|2325.71|2339.54|2326.54|2339.63|2326.63|2338.71|2325.71|31
1623568260000|2021-06-13 07:11:00|2339.52|2326.52|2340.09|2327.09|2340.11|2327.11|2338.83|2325.83|37
1623568270000|2021-06-13 07:11:10|2340.07|2327.07|2340.66|2327.66|2340.66|2327.66|2340.04|2327.04|31
1623568280000|2021-06-13 07:11:20|2340.58|2327.58|2340.74|2327.74|2340.8|2327.8|2340.43|2327.43|28
1623568290000|2021-06-13 07:11:30|2340.73|2327.73|2340.83|2327.83|2340.84|2327.84|2340.61|2327.61|19
1623568300000|2021-06-13 07:11:40|2340.85|2327.85|2341.65|2328.65|2342.15|2329.15|2340.85|2327.85|38
1623568310000|2021-06-13 07:11:50|2341.67|2328.67|2341.3|2328.3|2341.94|2328.94|2341.27|2328.27|35
1623568320000|2021-06-13 07:12:00|2341.23|2328.23|2341.58|2328.58|2341.62|2328.62|2340.95|2327.95|33
1623568330000|2021-06-13 07:12:10|2341.45|2328.45|2341.56|2328.56|2341.67|2328.67|2341.37|2328.37|24
1623568340000|2021-06-13 07:12:20|2341.57|2328.57|2341.77|2328.77|2341.87|2328.87|2341.18|2328.18|33
1623568350000|2021-06-13 07:12:30|2341.84|2328.84|2341.87|2328.87|2342.02|2329.02|2341.78|2328.78|31
1623568360000|2021-06-13 07:12:40|2341.88|2328.88|2341.88|2328.88|2341.91|2328.91|2341.78|2328.78|29
1623568370000|2021-06-13 07:12:50|2341.87|2328.87|2341.83|2328.83|2341.89|2328.89|2341.77|2328.77|28
1623568380000|2021-06-13 07:13:00|2341.82|2328.82|2340.84|2327.84|2341.82|2328.82|2340.81|2327.81|22
1623568390000|2021-06-13 07:13:10|2340.83|2327.83|2340.69|2327.69|2340.83|2327.83|2340.58|2327.58|20
1623568400000|2021-06-13 07:13:20|2340.72|2327.72|2340.64|2327.64|2340.89|2327.89|2340.62|2327.62|32
1623568410000|2021-06-13 07:13:30|2340.62|2327.62|2339.31|2326.31|2340.64|2327.64|2339.15|2326.15|26
1623568420000|2021-06-13 07:13:40|2339.32|2326.32|2338.76|2325.76|2339.32|2326.32|2338.76|2325.76|34
1623568430000|2021-06-13 07:13:50|2338.81|2325.81|2338.07|2325.07|2338.87|2325.87|2337.15|2324.15|34
1623568440000|2021-06-13 07:14:00|2338.1|2325.1|2338.76|2325.76|2339.14|2326.14|2338.1|2325.1|30
1623568450000|2021-06-13 07:14:10|2338.66|2325.66|2338.81|2325.81|2338.85|2325.85|2338.56|2325.56|21
1623568460000|2021-06-13 07:14:20|2338.82|2325.82|2340.2|2327.2|2340.32|2327.32|2338.82|2325.82|25
1623568470000|2021-06-13 07:14:30|2340.53|2327.53|2342.08|2329.08|2342.08|2329.08|2340.53|2327.53|30
1623568480000|2021-06-13 07:14:40|2342.04|2329.04|2341.74|2328.74|2342.23|2329.23|2341.74|2328.74|36
1623568490000|2021-06-13 07:14:50|2341.71|2328.71|2340.93|2327.93|2341.71|2328.71|2340.81|2327.81|33
1623568500000|2021-06-13 07:15:00|2340.98|2327.98|2342.27|2329.27|2342.38|2329.38|2340.98|2327.98|28
1623568510000|2021-06-13 07:15:10|2342.25|2329.25|2342.18|2329.18|2342.34|2329.34|2341.43|2328.43|32
1623568520000|2021-06-13 07:15:20|2342.26|2329.26|2345.96|2332.96|2345.96|2332.96|2342.26|2329.26|39
1623568530000|2021-06-13 07:15:30|2345.84|2332.84|2347.1|2334.1|2347.82|2334.82|2345.84|2332.84|36
1623568540000|2021-06-13 07:15:40|2347.2|2334.2|2345.67|2332.67|2347.2|2334.2|2345.23|2332.23|39
1623568550000|2021-06-13 07:15:50|2345.78|2332.78|2345.5|2332.5|2345.94|2332.94|2345.1|2332.1|37
1623568560000|2021-06-13 07:16:00|2345.34|2332.34|2346.61|2333.61|2346.86|2333.86|2345.34|2332.34|28
1623568570000|2021-06-13 07:16:10|2346.78|2333.78|2347.07|2334.07|2347.21|2334.21|2346.63|2333.63|33
1623568580000|2021-06-13 07:16:20|2347.06|2334.06|2346.52|2333.52|2347.06|2334.06|2346.27|2333.27|35
1623568590000|2021-06-13 07:16:30|2346.51|2333.51|2346.47|2333.47|2346.51|2333.51|2345.47|2332.47|30
1623568600000|2021-06-13 07:16:40|2346.52|2333.52|2347.34|2334.34|2347.4|2334.4|2346.52|2333.52|30
1623568610000|2021-06-13 07:16:50|2347.18|2334.18|2347.55|2334.55|2347.64|2334.64|2346.83|2333.83|30
1623568620000|2021-06-13 07:17:00|2347.54|2334.54|2346.72|2333.72|2347.54|2334.54|2346.59|2333.59|33
1623568630000|2021-06-13 07:17:10|2346.66|2333.66|2346.62|2333.62|2346.66|2333.66|2346.42|2333.42|25
1623568640000|2021-06-13 07:17:20|2346.59|2333.59|2347.54|2334.54|2347.62|2334.62|2346.54|2333.54|27
1623568650000|2021-06-13 07:17:30|2347.57|2334.57|2346.88|2333.88|2347.58|2334.58|2346.88|2333.88|22
1623568660000|2021-06-13 07:17:40|2346.79|2333.79|2347.49|2334.49|2347.51|2334.51|2346.78|2333.78|36
1623568670000|2021-06-13 07:17:50|2347.52|2334.52|2347.38|2334.38|2347.53|2334.53|2347.32|2334.32|29
1623568680000|2021-06-13 07:18:00|2347.39|2334.39|2346.41|2333.41|2347.48|2334.48|2346.1|2333.1|32
1623568690000|2021-06-13 07:18:10|2346.46|2333.46|2346.61|2333.61|2346.98|2333.98|2346.46|2333.46|32
1623568700000|2021-06-13 07:18:20|2346.55|2333.55|2346.48|2333.48|2346.69|2333.69|2346.28|2333.28|28
1623568710000|2021-06-13 07:18:30|2346.47|2333.47|2346.27|2333.27|2346.67|2333.67|2346.12|2333.12|34
1623568720000|2021-06-13 07:18:40|2346.28|2333.28|2345.86|2332.86|2346.33|2333.33|2345.83|2332.83|23
1623568730000|2021-06-13 07:18:50|2345.83|2332.83|2345.32|2332.32|2345.86|2332.86|2345.19|2332.19|25
1623568740000|2021-06-13 07:19:00|2345.33|2332.33|2345.95|2332.95|2346.09|2333.09|2345.27|2332.27|21
1623568750000|2021-06-13 07:19:10|2346.18|2333.18|2346.66|2333.66|2346.74|2333.74|2346.18|2333.18|19
1623568760000|2021-06-13 07:19:20|2346.59|2333.59|2346.45|2333.45|2346.8|2333.8|2346.28|2333.28|29
1623568770000|2021-06-13 07:19:30|2346.42|2333.42|2346.75|2333.75|2346.75|2333.75|2346.2|2333.2|25
1623568780000|2021-06-13 07:19:40|2346.73|2333.73|2346.51|2333.51|2346.95|2333.95|2346.49|2333.49|25
1623568790000|2021-06-13 07:19:50|2346.52|2333.52|2346.38|2333.38|2346.55|2333.55|2346.11|2333.11|19
1623568800000|2021-06-13 07:20:00|2346.37|2333.37|2345.26|2332.26|2346.4|2333.4|2345.16|2332.16|28
1623568810000|2021-06-13 07:20:10|2345.29|2332.29|2343.85|2330.85|2345.31|2332.31|2343.85|2330.85|28
1623568820000|2021-06-13 07:20:20|2343.97|2330.97|2345.62|2332.62|2345.64|2332.64|2343.97|2330.97|31
1623568830000|2021-06-13 07:20:30|2345.64|2332.64|2343.99|2330.99|2345.64|2332.64|2343.99|2330.99|29
1623568840000|2021-06-13 07:20:40|2343.94|2330.94|2343.56|2330.56|2343.94|2330.94|2343.42|2330.42|20
1623568850000|2021-06-13 07:20:50|2343.48|2330.48|2342.87|2329.87|2343.58|2330.58|2342.87|2329.87|31
1623568860000|2021-06-13 07:21:00|2342.86|2329.86|2343.72|2330.72|2343.94|2330.94|2342.8|2329.8|33
1623568870000|2021-06-13 07:21:10|2343.71|2330.71|2342.68|2329.68|2343.71|2330.71|2342.66|2329.66|29
1623568880000|2021-06-13 07:21:20|2342.7|2329.7|2343.76|2330.76|2343.76|2330.76|2342.46|2329.46|23
1623568890000|2021-06-13 07:21:30|2343.81|2330.81|2343.04|2330.04|2343.88|2330.88|2343|2330|30
1623568900000|2021-06-13 07:21:40|2343.06|2330.06|2342.63|2329.63|2343.06|2330.06|2342.62|2329.62|30
1623568910000|2021-06-13 07:21:50|2342.64|2329.64|2342.3|2329.3|2342.64|2329.64|2342.18|2329.18|23
1623568920000|2021-06-13 07:22:00|2342.33|2329.33|2343.32|2330.32|2343.44|2330.44|2342.32|2329.32|23
1623568930000|2021-06-13 07:22:10|2343.33|2330.33|2343.45|2330.45|2343.51|2330.51|2343.29|2330.29|21
1623568940000|2021-06-13 07:22:20|2343.55|2330.55|2343.21|2330.21|2343.55|2330.55|2343.21|2330.21|23
1623568950000|2021-06-13 07:22:30|2343.18|2330.18|2343.05|2330.05|2343.18|2330.18|2342.89|2329.89|28
1623568960000|2021-06-13 07:22:40|2342.95|2329.95|2341.93|2328.93|2343.05|2330.05|2341.93|2328.93|22
1623568970000|2021-06-13 07:22:50|2341.91|2328.91|2341.32|2328.32|2341.91|2328.91|2341.32|2328.32|27
1623568980000|2021-06-13 07:23:00|2341.38|2328.38|2341.63|2328.63|2342.2|2329.2|2341.03|2328.03|30
1623568990000|2021-06-13 07:23:10|2341.54|2328.54|2341.35|2328.35|2341.55|2328.55|2341.02|2328.02|30
1623569000000|2021-06-13 07:23:20|2341.38|2328.38|2341.01|2328.01|2341.38|2328.38|2340.95|2327.95|26
1623569010000|2021-06-13 07:23:30|2341.02|2328.02|2342.47|2329.47|2342.58|2329.58|2340.98|2327.98|27
1623569020000|2021-06-13 07:23:40|2342.45|2329.45|2341.71|2328.71|2342.47|2329.47|2341.71|2328.71|34
1623569030000|2021-06-13 07:23:50|2341.56|2328.56|2341.54|2328.54|2341.7|2328.7|2341.52|2328.52|20
1623569040000|2021-06-13 07:24:00|2341.61|2328.61|2341.07|2328.07|2341.61|2328.61|2341.07|2328.07|27
1623569050000|2021-06-13 07:24:10|2341.06|2328.06|2342.2|2329.2|2342.45|2329.45|2341.02|2328.02|30
1623569060000|2021-06-13 07:24:20|2342.19|2329.19|2342.53|2329.53|2342.53|2329.53|2342.06|2329.06|29
1623569070000|2021-06-13 07:24:30|2342.54|2329.54|2342.89|2329.89|2342.91|2329.91|2342.43|2329.43|28
1623569080000|2021-06-13 07:24:40|2342.93|2329.93|2343.14|2330.14|2343.25|2330.25|2342.93|2329.93|25
1623569090000|2021-06-13 07:24:50|2343.15|2330.15|2343.76|2330.76|2343.93|2330.93|2343.14|2330.14|35
1623569100000|2021-06-13 07:25:00|2343.74|2330.74|2343.53|2330.53|2343.78|2330.78|2343.46|2330.46|34
1623569110000|2021-06-13 07:25:10|2343.56|2330.56|2343.73|2330.73|2343.95|2330.95|2343.56|2330.56|30
1623569120000|2021-06-13 07:25:20|2343.7|2330.7|2343.01|2330.01|2343.7|2330.7|2342.72|2329.72|37
1623569130000|2021-06-13 07:25:30|2342.99|2329.99|2342.6|2329.6|2343.08|2330.08|2342.5|2329.5|34
1623569140000|2021-06-13 07:25:40|2342.57|2329.57|2342.87|2329.87|2343.02|2330.02|2342.57|2329.57|24
1623569150000|2021-06-13 07:25:50|2342.84|2329.84|2341.38|2328.38|2342.86|2329.86|2341.38|2328.38|30
1623569160000|2021-06-13 07:26:00|2341.22|2328.22|2341.1|2328.1|2341.39|2328.39|2341.09|2328.09|33
1623569170000|2021-06-13 07:26:10|2341.24|2328.24|2341.29|2328.29|2341.4|2328.4|2341.21|2328.21|28
1623569180000|2021-06-13 07:26:20|2341.28|2328.28|2340.58|2327.58|2341.31|2328.31|2340.53|2327.53|35
1623569190000|2021-06-13 07:26:30|2340.61|2327.61|2339.85|2326.85|2340.62|2327.62|2339.77|2326.77|33
1623569200000|2021-06-13 07:26:40|2339.78|2326.78|2339.7|2326.7|2339.97|2326.97|2339.68|2326.68|37
1623569210000|2021-06-13 07:26:50|2339.67|2326.67|2340.08|2327.08|2340.08|2327.08|2339.39|2326.39|37
1623569220000|2021-06-13 07:27:00|2340.39|2327.39|2340.13|2327.13|2340.92|2327.92|2340.08|2327.08|29
1623569230000|2021-06-13 07:27:10|2340.16|2327.16|2338.88|2325.88|2340.17|2327.17|2338.45|2325.45|29
1623569240000|2021-06-13 07:27:20|2338.82|2325.82|2338.04|2325.04|2338.82|2325.82|2337.87|2324.87|27
1623569250000|2021-06-13 07:27:30|2338.05|2325.05|2339.26|2326.26|2339.34|2326.34|2338|2325|29
1623569260000|2021-06-13 07:27:40|2339.24|2326.24|2339.28|2326.28|2339.35|2326.35|2339.23|2326.23|23
1623569270000|2021-06-13 07:27:50|2339.31|2326.31|2338.88|2325.88|2339.31|2326.31|2338.88|2325.88|25
1623569280000|2021-06-13 07:28:00|2338.83|2325.83|2340.74|2327.74|2341.06|2328.06|2338.8|2325.8|33
1623569290000|2021-06-13 07:28:10|2340.86|2327.86|2340.98|2327.98|2340.98|2327.98|2340.81|2327.81|26
1623569300000|2021-06-13 07:28:20|2341.06|2328.06|2341.03|2328.03|2341.19|2328.19|2340.86|2327.86|29
1623569310000|2021-06-13 07:28:30|2340.98|2327.98|2339.51|2326.51|2341.04|2328.04|2339.51|2326.51|21
1623569320000|2021-06-13 07:28:40|2339.5|2326.5|2340.27|2327.27|2340.44|2327.44|2339.47|2326.47|37
1623569330000|2021-06-13 07:28:50|2340.33|2327.33|2339.91|2326.91|2340.33|2327.33|2339.57|2326.57|31
1623569340000|2021-06-13 07:29:00|2339.92|2326.92|2340.81|2327.81|2341.27|2328.27|2339.92|2326.92|35
1623569350000|2021-06-13 07:29:10|2340.79|2327.79|2340.07|2327.07|2340.79|2327.79|2340.02|2327.02|35
1623569360000|2021-06-13 07:29:20|2340.05|2327.05|2341.14|2328.14|2341.22|2328.22|2339.94|2326.94|34
1623569370000|2021-06-13 07:29:30|2341.17|2328.17|2341.18|2328.18|2341.33|2328.33|2341.05|2328.05|27
1623569380000|2021-06-13 07:29:40|2341.17|2328.17|2341.55|2328.55|2341.69|2328.69|2341.17|2328.17|27
1623569390000|2021-06-13 07:29:50|2341.53|2328.53|2341.66|2328.66|2341.66|2328.66|2341.39|2328.39|24
1623569400000|2021-06-13 07:30:00|2341.63|2328.63|2340.32|2327.32|2341.63|2328.63|2340.32|2327.32|25
1623569410000|2021-06-13 07:30:10|2340.35|2327.35|2341.22|2328.22|2341.23|2328.23|2340.28|2327.28|32
1623569420000|2021-06-13 07:30:20|2341.2|2328.2|2342.91|2329.91|2342.91|2329.91|2341.2|2328.2|34
1623569430000|2021-06-13 07:30:30|2342.95|2329.95|2343.63|2330.63|2343.95|2330.95|2342.91|2329.91|31
1623569440000|2021-06-13 07:30:40|2343.72|2330.72|2343.51|2330.51|2343.86|2330.86|2343.37|2330.37|34
1623569450000|2021-06-13 07:30:50|2343.5|2330.5|2344.13|2331.13|2344.19|2331.19|2343.5|2330.5|31
1623569460000|2021-06-13 07:31:00|2344.12|2331.12|2344.93|2331.93|2344.93|2331.93|2343.87|2330.87|30
1623569470000|2021-06-13 07:31:10|2344.97|2331.97|2345.37|2332.37|2345.79|2332.79|2344.97|2331.97|33
1623569480000|2021-06-13 07:31:20|2345.34|2332.34|2345.43|2332.43|2345.55|2332.55|2345.29|2332.29|27
1623569490000|2021-06-13 07:31:30|2345.45|2332.45|2345.47|2332.47|2345.47|2332.47|2344.97|2331.97|21
1623569500000|2021-06-13 07:31:40|2345.53|2332.53|2344.76|2331.76|2345.57|2332.57|2344.76|2331.76|24
1623569510000|2021-06-13 07:31:50|2344.77|2331.77|2345.28|2332.28|2345.28|2332.28|2344.77|2331.77|19
1623569520000|2021-06-13 07:32:00|2345.29|2332.29|2344.2|2331.2|2345.31|2332.31|2344.17|2331.17|28
1623569530000|2021-06-13 07:32:10|2344.26|2331.26|2344.41|2331.41|2344.49|2331.49|2344.22|2331.22|33
1623569540000|2021-06-13 07:32:20|2344.4|2331.4|2344.3|2331.3|2344.45|2331.45|2344.22|2331.22|28
1623569550000|2021-06-13 07:32:30|2344.28|2331.28|2344.49|2331.49|2344.57|2331.57|2344.25|2331.25|30
1623569560000|2021-06-13 07:32:40|2344.51|2331.51|2343.52|2330.52|2344.6|2331.6|2342.85|2329.85|31
1623569570000|2021-06-13 07:32:50|2343.63|2330.63|2343.98|2330.98|2343.98|2330.98|2342.94|2329.94|36
1623569580000|2021-06-13 07:33:00|2343.99|2330.99|2342.42|2329.42|2343.99|2330.99|2342.4|2329.4|35
1623569590000|2021-06-13 07:33:10|2342.2|2329.2|2341.67|2328.67|2342.25|2329.25|2341.67|2328.67|24
1623569600000|2021-06-13 07:33:20|2341.65|2328.65|2341.94|2328.94|2342.11|2329.11|2341.33|2328.33|31
1623569610000|2021-06-13 07:33:30|2341.86|2328.86|2342.19|2329.19|2342.19|2329.19|2341.48|2328.48|39
1623569620000|2021-06-13 07:33:40|2342.59|2329.59|2341.56|2328.56|2342.69|2329.69|2341.53|2328.53|34
1623569630000|2021-06-13 07:33:50|2341.84|2328.84|2342.39|2329.39|2342.44|2329.44|2341.84|2328.84|35
1623569640000|2021-06-13 07:34:00|2342.38|2329.38|2341.59|2328.59|2342.42|2329.42|2341.53|2328.53|33
1623569650000|2021-06-13 07:34:10|2341.57|2328.57|2340.77|2327.77|2341.58|2328.58|2340.41|2327.41|28
1623569660000|2021-06-13 07:34:20|2340.88|2327.88|2340.94|2327.94|2341.43|2328.43|2340.82|2327.82|27
1623569670000|2021-06-13 07:34:30|2340.7|2327.7|2341.3|2328.3|2341.3|2328.3|2340.67|2327.67|23
1623569680000|2021-06-13 07:34:40|2341.34|2328.34|2342.07|2329.07|2342.22|2329.22|2341.32|2328.32|26
1623569690000|2021-06-13 07:34:50|2342.04|2329.04|2341|2328|2342.11|2329.11|2341|2328|24
1623569700000|2021-06-13 07:35:00|2341.13|2328.13|2340.29|2327.29|2341.13|2328.13|2339.86|2326.86|32
1623569710000|2021-06-13 07:35:10|2340.22|2327.22|2339.52|2326.52|2340.22|2327.22|2339.51|2326.51|31
1623569720000|2021-06-13 07:35:20|2339.53|2326.53|2339.03|2326.03|2339.71|2326.71|2338.82|2325.82|28
1623569730000|2021-06-13 07:35:30|2339.04|2326.04|2338.19|2325.19|2339.04|2326.04|2338.16|2325.16|23
1623569740000|2021-06-13 07:35:40|2338.18|2325.18|2338.18|2325.18|2338.37|2325.37|2338.16|2325.16|17
1623569750000|2021-06-13 07:35:50|2338.21|2325.21|2338.77|2325.77|2338.78|2325.78|2338.21|2325.21|19
1623569760000|2021-06-13 07:36:00|2338.74|2325.74|2339.56|2326.56|2339.7|2326.7|2338.67|2325.67|30
1623569770000|2021-06-13 07:36:10|2339.49|2326.49|2339.45|2326.45|2339.65|2326.65|2339.27|2326.27|34
1623569780000|2021-06-13 07:36:20|2339.42|2326.42|2339.57|2326.57|2339.72|2326.72|2339.37|2326.37|27
1623569790000|2021-06-13 07:36:30|2339.43|2326.43|2339.47|2326.47|2339.96|2326.96|2339.35|2326.35|28
1623569800000|2021-06-13 07:36:40|2339.36|2326.36|2339.5|2326.5|2339.53|2326.53|2339.29|2326.29|24
1623569810000|2021-06-13 07:36:50|2339.51|2326.51|2338.78|2325.78|2339.72|2326.72|2338.76|2325.76|32
1623569820000|2021-06-13 07:37:00|2338.79|2325.79|2338.75|2325.75|2338.8|2325.8|2338.72|2325.72|25
1623569830000|2021-06-13 07:37:10|2338.74|2325.74|2339.79|2326.79|2339.92|2326.92|2338.74|2325.74|19
1623569840000|2021-06-13 07:37:20|2339.8|2326.8|2339.53|2326.53|2339.8|2326.8|2339.4|2326.4|34
1623569850000|2021-06-13 07:37:30|2339.52|2326.52|2339.17|2326.17|2339.85|2326.85|2339.17|2326.17|31
1623569860000|2021-06-13 07:37:40|2338.89|2325.89|2338.74|2325.74|2339.2|2326.2|2338.59|2325.59|31
1623569870000|2021-06-13 07:37:50|2338.76|2325.76|2338.66|2325.66|2339.29|2326.29|2338.45|2325.45|29
1623569880000|2021-06-13 07:38:00|2338.52|2325.52|2339.05|2326.05|2339.19|2326.19|2338.49|2325.49|24
1623569890000|2021-06-13 07:38:10|2339.04|2326.04|2339.47|2326.47|2339.82|2326.82|2339.04|2326.04|30
1623569900000|2021-06-13 07:38:20|2339.46|2326.46|2339.93|2326.93|2340|2327|2339.16|2326.16|29
1623569910000|2021-06-13 07:38:30|2339.87|2326.87|2339.99|2326.99|2340.18|2327.18|2339.77|2326.77|30
1623569920000|2021-06-13 07:38:40|2340.02|2327.02|2339.64|2326.64|2340.02|2327.02|2339.45|2326.45|23
1623569930000|2021-06-13 07:38:50|2339.55|2326.55|2339.55|2326.55|2339.64|2326.64|2339.33|2326.33|21
1623569940000|2021-06-13 07:39:00|2339.46|2326.46|2339.08|2326.08|2339.47|2326.47|2338.96|2325.96|32
1623569950000|2021-06-13 07:39:10|2339.06|2326.06|2340.39|2327.39|2340.39|2327.39|2339.02|2326.02|32
1623569960000|2021-06-13 07:39:20|2340.37|2327.37|2340.8|2327.8|2341.15|2328.15|2340.37|2327.37|31
1623569970000|2021-06-13 07:39:30|2340.68|2327.68|2340.59|2327.59|2340.78|2327.78|2340.28|2327.28|25
1623569980000|2021-06-13 07:39:40|2340.67|2327.67|2340.01|2327.01|2340.67|2327.67|2339.92|2326.92|24
1623569990000|2021-06-13 07:39:50|2339.97|2326.97|2341.43|2328.43|2341.47|2328.47|2339.97|2326.97|28
1623570000000|2021-06-13 07:40:00|2341.44|2328.44|2339.58|2326.58|2341.44|2328.44|2339.51|2326.51|23
1623570010000|2021-06-13 07:40:10|2339.56|2326.56|2339.04|2326.04|2339.89|2326.89|2338.88|2325.88|32
1623570020000|2021-06-13 07:40:20|2339.06|2326.06|2339.6|2326.6|2339.79|2326.79|2338.95|2325.95|22
1623570030000|2021-06-13 07:40:30|2339.73|2326.73|2339.37|2326.37|2340.01|2327.01|2339.3|2326.3|31
1623570040000|2021-06-13 07:40:40|2339.47|2326.47|2338.67|2325.67|2339.47|2326.47|2338.54|2325.54|29
1623570050000|2021-06-13 07:40:50|2338.68|2325.68|2338.94|2325.94|2339.09|2326.09|2338.68|2325.68|23
1623570060000|2021-06-13 07:41:00|2338.88|2325.88|2338.81|2325.81|2338.95|2325.95|2338.67|2325.67|22
1623570070000|2021-06-13 07:41:10|2338.8|2325.8|2338.02|2325.02|2339.44|2326.44|2338.02|2325.02|30
1623570080000|2021-06-13 07:41:20|2338.04|2325.04|2337.81|2324.81|2338.15|2325.15|2337.8|2324.8|21
1623570090000|2021-06-13 07:41:30|2337.91|2324.91|2337.45|2324.45|2337.98|2324.98|2337.14|2324.14|33
1623570100000|2021-06-13 07:41:40|2337.51|2324.51|2338.55|2325.55|2338.86|2325.86|2337.5|2324.5|35
1623570110000|2021-06-13 07:41:50|2338.49|2325.49|2338.02|2325.02|2338.56|2325.56|2337.93|2324.93|23
1623570120000|2021-06-13 07:42:00|2337.97|2324.97|2337.74|2324.74|2338.01|2325.01|2337.73|2324.73|21
1623570130000|2021-06-13 07:42:10|2337.63|2324.63|2337.47|2324.47|2337.74|2324.74|2337.47|2324.47|19
1623570140000|2021-06-13 07:42:20|2337.43|2324.43|2337.14|2324.14|2337.59|2324.59|2337.11|2324.11|25
1623570150000|2021-06-13 07:42:30|2337.21|2324.21|2336.93|2323.93|2337.21|2324.21|2336.92|2323.92|18
1623570160000|2021-06-13 07:42:40|2337.07|2324.07|2337.09|2324.09|2337.19|2324.19|2336.91|2323.91|22
1623570170000|2021-06-13 07:42:50|2336.94|2323.94|2336.03|2323.03|2337.05|2324.05|2336.02|2323.02|23
1623570180000|2021-06-13 07:43:00|2336.06|2323.06|2336.76|2323.76|2336.85|2323.85|2335.93|2322.93|26
1623570190000|2021-06-13 07:43:10|2336.7|2323.7|2336.16|2323.16|2336.7|2323.7|2336.03|2323.03|29
1623570200000|2021-06-13 07:43:20|2336.19|2323.19|2336.49|2323.49|2336.49|2323.49|2336.08|2323.08|24
1623570210000|2021-06-13 07:43:30|2336.32|2323.32|2336.25|2323.25|2336.6|2323.6|2336.24|2323.24|18
1623570220000|2021-06-13 07:43:40|2336.24|2323.24|2335.93|2322.93|2336.24|2323.24|2335.93|2322.93|9
1623570230000|2021-06-13 07:43:50|2336.01|2323.01|2335.96|2322.96|2336.14|2323.14|2335.9|2322.9|22
1623570240000|2021-06-13 07:44:00|2335.85|2322.85|2337.08|2324.08|2337.35|2324.35|2335.81|2322.81|23
1623570250000|2021-06-13 07:44:10|2337.07|2324.07|2337.04|2324.04|2337.11|2324.11|2336.67|2323.67|31
1623570260000|2021-06-13 07:44:20|2337.01|2324.01|2336.96|2323.96|2337.05|2324.05|2336.8|2323.8|28
1623570270000|2021-06-13 07:44:30|2336.95|2323.95|2337.31|2324.31|2337.44|2324.44|2336.94|2323.94|26
1623570280000|2021-06-13 07:44:40|2337.35|2324.35|2337.16|2324.16|2337.36|2324.36|2337.15|2324.15|30
1623570290000|2021-06-13 07:44:50|2337.15|2324.15|2337.34|2324.34|2337.93|2324.93|2337.15|2324.15|32
1623570300000|2021-06-13 07:45:00|2337.38|2324.38|2336.1|2323.1|2337.38|2324.38|2336.1|2323.1|23
1623570310000|2021-06-13 07:45:10|2336.09|2323.09|2335.01|2322.01|2336.09|2323.09|2334.9|2321.9|27
1623570320000|2021-06-13 07:45:20|2335.45|2322.45|2334.24|2321.24|2335.45|2322.45|2334.24|2321.24|32
1623570330000|2021-06-13 07:45:30|2334.27|2321.27|2333.8|2320.8|2334.3|2321.3|2333.8|2320.8|27
1623570340000|2021-06-13 07:45:40|2333.78|2320.78|2333.79|2320.79|2333.98|2320.98|2333.52|2320.52|29
1623570350000|2021-06-13 07:45:50|2333.8|2320.8|2332.96|2319.96|2333.92|2320.92|2332.9|2319.9|22
1623570360000|2021-06-13 07:46:00|2333.01|2320.01|2333.79|2320.79|2333.83|2320.83|2332.96|2319.96|19
1623570370000|2021-06-13 07:46:10|2333.85|2320.85|2332.66|2319.66|2333.87|2320.87|2332.59|2319.59|26
1623570380000|2021-06-13 07:46:20|2332.62|2319.62|2332.72|2319.72|2332.76|2319.76|2332.52|2319.52|29
1623570390000|2021-06-13 07:46:30|2332.7|2319.7|2333.36|2320.36|2333.42|2320.42|2332.7|2319.7|27
1623570400000|2021-06-13 07:46:40|2333.08|2320.08|2333.21|2320.21|2333.37|2320.37|2332.8|2319.8|32
1623570410000|2021-06-13 07:46:50|2333.18|2320.18|2333.24|2320.24|2333.24|2320.24|2332.91|2319.91|20
1623570420000|2021-06-13 07:47:00|2333.62|2320.62|2332.9|2319.9|2333.66|2320.66|2332.9|2319.9|33
1623570430000|2021-06-13 07:47:10|2332.93|2319.93|2333.69|2320.69|2333.69|2320.69|2332.85|2319.85|29
1623570440000|2021-06-13 07:47:20|2333.3|2320.3|2334.17|2321.17|2334.21|2321.21|2333.3|2320.3|32
1623570450000|2021-06-13 07:47:30|2334.15|2321.15|2334.74|2321.74|2334.74|2321.74|2334.15|2321.15|22
1623570460000|2021-06-13 07:47:40|2334.65|2321.65|2334.27|2321.27|2334.65|2321.65|2334.21|2321.21|28
1623570470000|2021-06-13 07:47:50|2334.31|2321.31|2334.15|2321.15|2334.31|2321.31|2333.97|2320.97|29
1623570480000|2021-06-13 07:48:00|2334.14|2321.14|2333.29|2320.29|2334.14|2321.14|2333.29|2320.29|30
1623570490000|2021-06-13 07:48:10|2333.3|2320.3|2334.3|2321.3|2334.31|2321.31|2333.29|2320.29|22
1623570500000|2021-06-13 07:48:20|2334.4|2321.4|2334.31|2321.31|2334.41|2321.41|2334.29|2321.29|18
1623570510000|2021-06-13 07:48:30|2334.36|2321.36|2335.09|2322.09|2335.09|2322.09|2334.06|2321.06|32
1623570520000|2021-06-13 07:48:40|2335.05|2322.05|2334.87|2321.87|2335.05|2322.05|2334.81|2321.81|23
1623570530000|2021-06-13 07:48:50|2334.88|2321.88|2334.98|2321.98|2335.02|2322.02|2334.82|2321.82|23
1623570540000|2021-06-13 07:49:00|2334.97|2321.97|2335.02|2322.02|2335.05|2322.05|2334.9|2321.9|21
1623570550000|2021-06-13 07:49:10|2334.95|2321.95|2334.39|2321.39|2334.98|2321.98|2334.04|2321.04|27
1623570560000|2021-06-13 07:49:20|2334.22|2321.22|2334.13|2321.13|2334.22|2321.22|2334.09|2321.09|15
1623570570000|2021-06-13 07:49:30|2334.12|2321.12|2334.26|2321.26|2334.37|2321.37|2333.75|2320.75|25
1623570580000|2021-06-13 07:49:40|2334.3|2321.3|2333.9|2320.9|2334.42|2321.42|2333.85|2320.85|24
1623570590000|2021-06-13 07:49:50|2333.91|2320.91|2333.9|2320.9|2333.94|2320.94|2333.85|2320.85|18
1623570600000|2021-06-13 07:50:00|2333.93|2320.93|2334.72|2321.72|2334.83|2321.83|2333.93|2320.93|21
1623570610000|2021-06-13 07:50:10|2334.82|2321.82|2334.83|2321.83|2335.01|2322.01|2334.76|2321.76|28
1623570620000|2021-06-13 07:50:20|2334.82|2321.82|2335.03|2322.03|2335.11|2322.11|2334.82|2321.82|22
1623570630000|2021-06-13 07:50:30|2335.05|2322.05|2335.08|2322.08|2335.14|2322.14|2334.94|2321.94|27
1623570640000|2021-06-13 07:50:40|2335.05|2322.05|2335.68|2322.68|2335.85|2322.85|2335.05|2322.05|27
1623570650000|2021-06-13 07:50:50|2335.73|2322.73|2336.36|2323.36|2336.42|2323.42|2335.68|2322.68|30
1623570660000|2021-06-13 07:51:00|2336.34|2323.34|2337.02|2324.02|2337.04|2324.04|2336.31|2323.31|33
1623570670000|2021-06-13 07:51:10|2336.98|2323.98|2338|2325|2338|2325|2336.9|2323.9|24
1623570680000|2021-06-13 07:51:20|2337.94|2324.94|2339.01|2326.01|2339.01|2326.01|2337.94|2324.94|32
1623570690000|2021-06-13 07:51:30|2339.02|2326.02|2339.56|2326.56|2339.7|2326.7|2339.02|2326.02|30
1623570700000|2021-06-13 07:51:40|2339.6|2326.6|2339.43|2326.43|2339.62|2326.62|2339.27|2326.27|31
1623570710000|2021-06-13 07:51:50|2339.67|2326.67|2339.4|2326.4|2339.83|2326.83|2339.01|2326.01|35
1623570720000|2021-06-13 07:52:00|2339.39|2326.39|2339.79|2326.79|2339.93|2326.93|2339.07|2326.07|35
1623570730000|2021-06-13 07:52:10|2339.76|2326.76|2339.62|2326.62|2339.97|2326.97|2339.62|2326.62|32
1623570740000|2021-06-13 07:52:20|2339.6|2326.6|2338.99|2325.99|2339.6|2326.6|2338.99|2325.99|22
1623570750000|2021-06-13 07:52:30|2338.97|2325.97|2338.75|2325.75|2338.97|2325.97|2338.67|2325.67|16
1623570760000|2021-06-13 07:52:40|2338.7|2325.7|2337.89|2324.89|2338.7|2325.7|2337.63|2324.63|31
1623570770000|2021-06-13 07:52:50|2337.93|2324.93|2338.25|2325.25|2338.25|2325.25|2337.92|2324.92|30
1623570780000|2021-06-13 07:53:00|2338.24|2325.24|2336.73|2323.73|2338.24|2325.24|2336.43|2323.43|30
1623570790000|2021-06-13 07:53:10|2336.7|2323.7|2336.58|2323.58|2336.73|2323.73|2336.56|2323.56|29
1623570800000|2021-06-13 07:53:20|2336.55|2323.55|2336.66|2323.66|2336.67|2323.67|2336.48|2323.48|30
1623570810000|2021-06-13 07:53:30|2336.64|2323.64|2336.96|2323.96|2336.98|2323.98|2336.64|2323.64|24
1623570820000|2021-06-13 07:53:40|2336.97|2323.97|2333.71|2320.71|2337.64|2324.64|2333.71|2320.71|32
1623570830000|2021-06-13 07:53:50|2333.7|2320.7|2334.49|2321.49|2334.58|2321.58|2333.04|2320.04|31
1623570840000|2021-06-13 07:54:00|2334.28|2321.28|2335.13|2322.13|2335.68|2322.68|2334.28|2321.28|30
1623570850000|2021-06-13 07:54:10|2335.15|2322.15|2335.42|2322.42|2335.42|2322.42|2334.68|2321.68|33
1623570860000|2021-06-13 07:54:20|2335.46|2322.46|2335.97|2322.97|2335.98|2322.98|2335.46|2322.46|31
1623570870000|2021-06-13 07:54:30|2335.98|2322.98|2336.35|2323.35|2336.35|2323.35|2335.94|2322.94|32
1623570880000|2021-06-13 07:54:40|2336.36|2323.36|2336.27|2323.27|2336.43|2323.43|2336.03|2323.03|27
1623570890000|2021-06-13 07:54:50|2336.3|2323.3|2336.41|2323.41|2336.41|2323.41|2336.08|2323.08|24
1623570900000|2021-06-13 07:55:00|2336.42|2323.42|2334.6|2321.6|2336.43|2323.43|2334.6|2321.6|23
1623570910000|2021-06-13 07:55:10|2334.63|2321.63|2334.79|2321.79|2334.79|2321.79|2334.52|2321.52|21
1623570920000|2021-06-13 07:55:20|2334.73|2321.73|2334.83|2321.83|2334.83|2321.83|2333.94|2320.94|30
1623570930000|2021-06-13 07:55:30|2334.82|2321.82|2334.86|2321.86|2335.02|2322.02|2334.82|2321.82|16
1623570940000|2021-06-13 07:55:40|2334.87|2321.87|2335.33|2322.33|2335.35|2322.35|2334.87|2321.87|28
1623570950000|2021-06-13 07:55:50|2335.32|2322.32|2335.8|2322.8|2336.01|2323.01|2335.25|2322.25|37
1623570960000|2021-06-13 07:56:00|2335.79|2322.79|2336.86|2323.86|2336.91|2323.91|2335.76|2322.76|35
1623570970000|2021-06-13 07:56:10|2336.81|2323.81|2336.41|2323.41|2337.03|2324.03|2336.41|2323.41|29
1623570980000|2021-06-13 07:56:20|2336.36|2323.36|2336.2|2323.2|2336.36|2323.36|2335.78|2322.78|31
1623570990000|2021-06-13 07:56:30|2336.18|2323.18|2335.6|2322.6|2336.19|2323.19|2335.39|2322.39|31
1623571000000|2021-06-13 07:56:40|2335.63|2322.63|2335.79|2322.79|2335.8|2322.8|2335.63|2322.63|26
1623571010000|2021-06-13 07:56:50|2335.8|2322.8|2335.72|2322.72|2335.81|2322.81|2335.66|2322.66|18
1623571020000|2021-06-13 07:57:00|2335.7|2322.7|2333.41|2320.41|2335.71|2322.71|2333.39|2320.39|25
1623571030000|2021-06-13 07:57:10|2333.46|2320.46|2334.09|2321.09|2334.09|2321.09|2333.34|2320.34|34
1623571040000|2021-06-13 07:57:20|2334.12|2321.12|2333.84|2320.84|2334.21|2321.21|2333.64|2320.64|33
1623571050000|2021-06-13 07:57:30|2333.86|2320.86|2334.11|2321.11|2334.14|2321.14|2333.81|2320.81|26
1623571060000|2021-06-13 07:57:40|2334.14|2321.14|2334.83|2321.83|2334.83|2321.83|2334.03|2321.03|18
1623571070000|2021-06-13 07:57:50|2334.88|2321.88|2334.95|2321.95|2335|2322|2334.75|2321.75|25
1623571080000|2021-06-13 07:58:00|2334.92|2321.92|2333.38|2320.38|2334.92|2321.92|2333.03|2320.03|24
1623571090000|2021-06-13 07:58:10|2333.09|2320.09|2331.6|2318.6|2333.25|2320.25|2331.22|2318.22|29
1623571100000|2021-06-13 07:58:20|2331.82|2318.82|2331.38|2318.38|2332.46|2319.46|2331.36|2318.36|36
1623571110000|2021-06-13 07:58:30|2331.32|2318.32|2331.39|2318.39|2331.97|2318.97|2330.86|2317.86|31
1623571120000|2021-06-13 07:58:40|2331.14|2318.14|2331.01|2318.01|2331.14|2318.14|2330.17|2317.17|32
1623571130000|2021-06-13 07:58:50|2331.12|2318.12|2331.2|2318.2|2331.61|2318.61|2330.9|2317.9|34
1623571140000|2021-06-13 07:59:00|2331.22|2318.22|2331.49|2318.49|2331.92|2318.92|2331.22|2318.22|32
1623571150000|2021-06-13 07:59:10|2331.52|2318.52|2331.71|2318.71|2331.85|2318.85|2331.51|2318.51|27
1623571160000|2021-06-13 07:59:20|2331.72|2318.72|2331.92|2318.92|2332.07|2319.07|2331.63|2318.63|26
1623571170000|2021-06-13 07:59:30|2331.93|2318.93|2332.5|2319.5|2332.5|2319.5|2331.92|2318.92|18
1623571180000|2021-06-13 07:59:40|2332.47|2319.47|2332.4|2319.4|2332.61|2319.61|2332.4|2319.4|30
1623571190000|2021-06-13 07:59:50|2332.49|2319.49|2331.28|2318.28|2332.5|2319.5|2331.2|2318.2|34
1623571200000|2021-06-13 08:00:00|2331.21|2318.21|2331.34|2318.34|2331.52|2318.52|2331.1|2318.1|27
1623571210000|2021-06-13 08:00:10|2331.23|2318.23|2329.06|2316.06|2331.38|2318.38|2329.02|2316.02|36
1623571220000|2021-06-13 08:00:20|2329.18|2316.18|2329.09|2316.09|2329.19|2316.19|2328.47|2315.47|39
1623571230000|2021-06-13 08:00:30|2329.13|2316.13|2329.09|2316.09|2329.16|2316.16|2328.79|2315.79|30
1623571240000|2021-06-13 08:00:40|2328.91|2315.91|2329.13|2316.13|2329.13|2316.13|2328.76|2315.76|31
1623571250000|2021-06-13 08:00:50|2329.15|2316.15|2328.95|2315.95|2329.18|2316.18|2328.94|2315.94|30
1623571260000|2021-06-13 08:01:00|2328.93|2315.93|2329.24|2316.24|2329.29|2316.29|2328.93|2315.93|25
1623571270000|2021-06-13 08:01:10|2329.21|2316.21|2329.83|2316.83|2329.83|2316.83|2329.18|2316.18|18
1623571280000|2021-06-13 08:01:20|2329.73|2316.73|2330.39|2317.39|2330.41|2317.41|2329.73|2316.73|29
1623571290000|2021-06-13 08:01:30|2330.7|2317.7|2331.12|2318.12|2331.31|2318.31|2330.65|2317.65|30
1623571300000|2021-06-13 08:01:40|2331.16|2318.16|2330.69|2317.69|2331.16|2318.16|2330.15|2317.15|37
1623571310000|2021-06-13 08:01:50|2330.68|2317.68|2330.63|2317.63|2330.78|2317.78|2330.56|2317.56|35
1623571320000|2021-06-13 08:02:00|2330.62|2317.62|2331.86|2318.86|2331.86|2318.86|2330.62|2317.62|32
1623571330000|2021-06-13 08:02:10|2331.84|2318.84|2331.59|2318.59|2331.84|2318.84|2331.23|2318.23|36
1623571340000|2021-06-13 08:02:20|2331.6|2318.6|2332.54|2319.54|2332.54|2319.54|2331.6|2318.6|25
1623571350000|2021-06-13 08:02:30|2332.46|2319.46|2333.53|2320.53|2333.53|2320.53|2332.46|2319.46|22
1623571360000|2021-06-13 08:02:40|2333.54|2320.54|2333.23|2320.23|2333.61|2320.61|2332.97|2319.97|26
1623571370000|2021-06-13 08:02:50|2333.29|2320.29|2333.58|2320.58|2333.76|2320.76|2333.29|2320.29|28
1623571380000|2021-06-13 08:03:00|2333.54|2320.54|2332.91|2319.91|2333.54|2320.54|2331.48|2318.48|37
1623571390000|2021-06-13 08:03:10|2333|2320|2332.57|2319.57|2333|2320|2332.43|2319.43|33
1623571400000|2021-06-13 08:03:20|2332.55|2319.55|2333.1|2320.1|2333.32|2320.32|2332.55|2319.55|29
1623571410000|2021-06-13 08:03:30|2333.03|2320.03|2333.71|2320.71|2333.71|2320.71|2332.97|2319.97|31
1623571420000|2021-06-13 08:03:40|2333.7|2320.7|2333.68|2320.68|2333.84|2320.84|2333.66|2320.66|27
1623571430000|2021-06-13 08:03:50|2333.74|2320.74|2333.79|2320.79|2333.81|2320.81|2333.67|2320.67|16
1623571440000|2021-06-13 08:04:00|2333.78|2320.78|2332.64|2319.64|2333.78|2320.78|2332.53|2319.53|22
1623571450000|2021-06-13 08:04:10|2332.65|2319.65|2333.52|2320.52|2333.55|2320.55|2332.62|2319.62|26
1623571460000|2021-06-13 08:04:20|2333.62|2320.62|2333.7|2320.7|2333.8|2320.8|2333.58|2320.58|18
1623571470000|2021-06-13 08:04:30|2333.75|2320.75|2335|2322|2335.08|2322.08|2333.7|2320.7|28
1623571480000|2021-06-13 08:04:40|2334.93|2321.93|2334.45|2321.45|2335.21|2322.21|2334.42|2321.42|24
1623571490000|2021-06-13 08:04:50|2334.52|2321.52|2335.24|2322.24|2335.24|2322.24|2334.52|2321.52|31
1623571500000|2021-06-13 08:05:00|2335.23|2322.23|2334.45|2321.45|2335.23|2322.23|2334.43|2321.43|23
1623571510000|2021-06-13 08:05:10|2334.47|2321.47|2335.58|2322.58|2335.59|2322.59|2334.45|2321.45|21
1623571520000|2021-06-13 08:05:20|2335.74|2322.74|2336.65|2323.65|2336.68|2323.68|2335.74|2322.74|29
1623571530000|2021-06-13 08:05:30|2336.68|2323.68|2336.99|2323.99|2337|2324|2336.66|2323.66|24
1623571540000|2021-06-13 08:05:40|2337.04|2324.04|2338.03|2325.03|2338.34|2325.34|2337.04|2324.04|32
1623571550000|2021-06-13 08:05:50|2338.12|2325.12|2338.04|2325.04|2338.35|2325.35|2338.04|2325.04|31
1623571560000|2021-06-13 08:06:00|2337.96|2324.96|2337.32|2324.32|2337.96|2324.96|2337.11|2324.11|31
1623571570000|2021-06-13 08:06:10|2337.31|2324.31|2337.87|2324.87|2337.9|2324.9|2337.31|2324.31|24
1623571580000|2021-06-13 08:06:20|2337.88|2324.88|2338.86|2325.86|2338.96|2325.96|2337.88|2324.88|27
1623571590000|2021-06-13 08:06:30|2338.88|2325.88|2339.39|2326.39|2339.43|2326.43|2338.77|2325.77|31
1623571600000|2021-06-13 08:06:40|2339.37|2326.37|2339.06|2326.06|2339.58|2326.58|2338.69|2325.69|34
1623571610000|2021-06-13 08:06:50|2339.07|2326.07|2339.23|2326.23|2339.94|2326.94|2339.07|2326.07|34
1623571620000|2021-06-13 08:07:00|2339.21|2326.21|2339.61|2326.61|2339.61|2326.61|2339|2326|30
1623571630000|2021-06-13 08:07:10|2340.1|2327.1|2340.88|2327.88|2341.16|2328.16|2340.1|2327.1|32
1623571640000|2021-06-13 08:07:20|2340.74|2327.74|2340.99|2327.99|2341.06|2328.06|2340.74|2327.74|31
1623571650000|2021-06-13 08:07:30|2341.1|2328.1|2340.79|2327.79|2341.88|2328.88|2340.66|2327.66|34
1623571660000|2021-06-13 08:07:40|2340.75|2327.75|2340.13|2327.13|2340.75|2327.75|2340.13|2327.13|28
1623571670000|2021-06-13 08:07:50|2340.17|2327.17|2340.44|2327.44|2340.47|2327.47|2340.05|2327.05|19
1623571680000|2021-06-13 08:08:00|2340.12|2327.12|2339.14|2326.14|2340.12|2327.12|2339.14|2326.14|29
1623571690000|2021-06-13 08:08:10|2339.15|2326.15|2339.68|2326.68|2339.73|2326.73|2339.15|2326.15|35
1623571700000|2021-06-13 08:08:20|2339.71|2326.71|2339.59|2326.59|2339.71|2326.71|2339.22|2326.22|29
1623571710000|2021-06-13 08:08:30|2339.46|2326.46|2340|2327|2340.01|2327.01|2339.09|2326.09|30
1623571720000|2021-06-13 08:08:40|2340.05|2327.05|2340.11|2327.11|2340.12|2327.12|2339.92|2326.92|31
1623571730000|2021-06-13 08:08:50|2340.12|2327.12|2340.41|2327.41|2340.41|2327.41|2339.84|2326.84|36
1623571740000|2021-06-13 08:09:00|2340.48|2327.48|2339.75|2326.75|2340.48|2327.48|2339.75|2326.75|32
1623571750000|2021-06-13 08:09:10|2339.8|2326.8|2340.24|2327.24|2340.29|2327.29|2339.66|2326.66|32
1623571760000|2021-06-13 08:09:20|2340.22|2327.22|2340.64|2327.64|2340.64|2327.64|2340.14|2327.14|32
1623571770000|2021-06-13 08:09:30|2340.66|2327.66|2341.11|2328.11|2341.27|2328.27|2340.65|2327.65|39
1623571780000|2021-06-13 08:09:40|2341.19|2328.19|2339.85|2326.85|2341.35|2328.35|2339.74|2326.74|31
1623571790000|2021-06-13 08:09:50|2339.82|2326.82|2339.84|2326.84|2339.86|2326.86|2339.7|2326.7|32
1623571800000|2021-06-13 08:10:00|2339.87|2326.87|2340.29|2327.29|2340.41|2327.41|2339.77|2326.77|33
1623571810000|2021-06-13 08:10:10|2340.3|2327.3|2339.24|2326.24|2340.69|2327.69|2339.2|2326.2|34
1623571820000|2021-06-13 08:10:20|2339.25|2326.25|2339.11|2326.11|2339.36|2326.36|2339.05|2326.05|21
1623571830000|2021-06-13 08:10:30|2339.13|2326.13|2338.57|2325.57|2339.13|2326.13|2338.53|2325.53|18
1623571840000|2021-06-13 08:10:40|2338.66|2325.66|2338.16|2325.16|2338.95|2325.95|2338.16|2325.16|25
1623571850000|2021-06-13 08:10:50|2338.17|2325.17|2337.56|2324.56|2338.23|2325.23|2337.53|2324.53|28
1623571860000|2021-06-13 08:11:00|2337.54|2324.54|2335.91|2322.91|2337.6|2324.6|2335.34|2322.34|33
1623571870000|2021-06-13 08:11:10|2335.76|2322.76|2335.85|2322.85|2336.19|2323.19|2335.37|2322.37|34
1623571880000|2021-06-13 08:11:20|2335.92|2322.92|2335.77|2322.77|2335.92|2322.92|2335.66|2322.66|15
1623571890000|2021-06-13 08:11:30|2335.76|2322.76|2336.81|2323.81|2336.81|2323.81|2335.73|2322.73|22
1623571900000|2021-06-13 08:11:40|2336.79|2323.79|2336.64|2323.64|2336.82|2323.82|2336.63|2323.63|15
1623571910000|2021-06-13 08:11:50|2336.68|2323.68|2336.51|2323.51|2336.84|2323.84|2336.51|2323.51|18
1623571920000|2021-06-13 08:12:00|2336.41|2323.41|2336.83|2323.83|2337.48|2324.48|2336.22|2323.22|30
1623571930000|2021-06-13 08:12:10|2336.66|2323.66|2336.15|2323.15|2336.66|2323.66|2335.91|2322.91|36
1623571940000|2021-06-13 08:12:20|2336.14|2323.14|2336.38|2323.38|2336.38|2323.38|2336.14|2323.14|26
1623571950000|2021-06-13 08:12:30|2336.4|2323.4|2335.86|2322.86|2336.4|2323.4|2335.75|2322.75|31
1623571960000|2021-06-13 08:12:40|2335.84|2322.84|2335.94|2322.94|2336.01|2323.01|2335.76|2322.76|29
1623571970000|2021-06-13 08:12:50|2335.95|2322.95|2335.17|2322.17|2336.85|2323.85|2335.17|2322.17|35
1623571980000|2021-06-13 08:13:00|2335.23|2322.23|2335.27|2322.27|2335.61|2322.61|2335.22|2322.22|27
1623571990000|2021-06-13 08:13:10|2335.33|2322.33|2334.89|2321.89|2336.02|2323.02|2334.89|2321.89|33
1623572000000|2021-06-13 08:13:20|2334.9|2321.9|2334.4|2321.4|2334.91|2321.91|2334.37|2321.37|30
1623572010000|2021-06-13 08:13:30|2334.42|2321.42|2334.42|2321.42|2334.45|2321.45|2334.3|2321.3|28
1623572020000|2021-06-13 08:13:40|2334.43|2321.43|2334.53|2321.53|2334.59|2321.59|2334.42|2321.42|24
1623572030000|2021-06-13 08:13:50|2334.5|2321.5|2335.83|2322.83|2336.02|2323.02|2334.5|2321.5|31
1623572040000|2021-06-13 08:14:00|2335.74|2322.74|2333.82|2320.82|2335.74|2322.74|2333.82|2320.82|30
1623572050000|2021-06-13 08:14:10|2333.84|2320.84|2333.69|2320.69|2334|2321|2333.56|2320.56|36
1623572060000|2021-06-13 08:14:20|2333.73|2320.73|2334.33|2321.33|2334.33|2321.33|2333.68|2320.68|34
1623572070000|2021-06-13 08:14:30|2334.35|2321.35|2334.55|2321.55|2334.76|2321.76|2334.35|2321.35|30
1623572080000|2021-06-13 08:14:40|2334.37|2321.37|2334.73|2321.73|2334.8|2321.8|2334.24|2321.24|29
1623572090000|2021-06-13 08:14:50|2334.74|2321.74|2333.87|2320.87|2334.74|2321.74|2333.85|2320.85|29
1623572100000|2021-06-13 08:15:00|2333.91|2320.91|2333.54|2320.54|2334.2|2321.2|2333.54|2320.54|27
1623572110000|2021-06-13 08:15:10|2333.47|2320.47|2332.71|2319.71|2333.47|2320.47|2332.63|2319.63|40
1623572120000|2021-06-13 08:15:20|2332.76|2319.76|2332.71|2319.71|2333.46|2320.46|2332.6|2319.6|30
1623572130000|2021-06-13 08:15:30|2332.73|2319.73|2331.68|2318.68|2332.83|2319.83|2331.67|2318.67|31
1623572140000|2021-06-13 08:15:40|2331.73|2318.73|2331.8|2318.8|2331.97|2318.97|2331.66|2318.66|29
1623572150000|2021-06-13 08:15:50|2331.82|2318.82|2332.53|2319.53|2332.61|2319.61|2331.82|2318.82|26
1623572160000|2021-06-13 08:16:00|2332.47|2319.47|2331.6|2318.6|2332.69|2319.69|2331.59|2318.59|35
1623572170000|2021-06-13 08:16:10|2331.58|2318.58|2331.47|2318.47|2331.86|2318.86|2331.42|2318.42|32
1623572180000|2021-06-13 08:16:20|2331.49|2318.49|2330.34|2317.34|2331.53|2318.53|2330.34|2317.34|20
1623572190000|2021-06-13 08:16:30|2330.36|2317.36|2331.01|2318.01|2331.33|2318.33|2329.88|2316.88|30
1623572200000|2021-06-13 08:16:40|2331.02|2318.02|2330.89|2317.89|2331.54|2318.54|2330.89|2317.89|33
1623572210000|2021-06-13 08:16:50|2330.96|2317.96|2330.6|2317.6|2330.96|2317.96|2330.05|2317.05|34
1623572220000|2021-06-13 08:17:00|2330.52|2317.52|2329.19|2316.19|2330.54|2317.54|2329.19|2316.19|34
1623572230000|2021-06-13 08:17:10|2329.11|2316.11|2328.72|2315.72|2329.11|2316.11|2328.56|2315.56|32
1623572240000|2021-06-13 08:17:20|2328.73|2315.73|2328.73|2315.73|2328.81|2315.81|2328.6|2315.6|27
1623572250000|2021-06-13 08:17:30|2328.63|2315.63|2329.13|2316.13|2329.13|2316.13|2328.5|2315.5|23
1623572260000|2021-06-13 08:17:40|2329.14|2316.14|2329.03|2316.03|2329.42|2316.42|2329|2316|16
1623572270000|2021-06-13 08:17:50|2329.02|2316.02|2329.69|2316.69|2329.69|2316.69|2328.92|2315.92|20
1623572280000|2021-06-13 08:18:00|2329.7|2316.7|2328.44|2315.44|2329.8|2316.8|2328.44|2315.44|27
1623572290000|2021-06-13 08:18:10|2328.45|2315.45|2328.79|2315.79|2328.99|2315.99|2327.87|2314.87|32
1623572300000|2021-06-13 08:18:20|2328.86|2315.86|2329.16|2316.16|2329.68|2316.68|2328.86|2315.86|30
1623572310000|2021-06-13 08:18:30|2329.13|2316.13|2329.1|2316.1|2329.22|2316.22|2328.9|2315.9|27
1623572320000|2021-06-13 08:18:40|2329.09|2316.09|2330.26|2317.26|2330.26|2317.26|2329.09|2316.09|31
1623572330000|2021-06-13 08:18:50|2330.22|2317.22|2329.96|2316.96|2330.22|2317.22|2329.63|2316.63|33
1623572340000|2021-06-13 08:19:00|2329.93|2316.93|2330.85|2317.85|2330.95|2317.95|2329.9|2316.9|30
1623572350000|2021-06-13 08:19:10|2330.86|2317.86|2331.19|2318.19|2331.19|2318.19|2330.86|2317.86|23
1623572360000|2021-06-13 08:19:20|2331.17|2318.17|2330.83|2317.83|2331.83|2318.83|2330.79|2317.79|35
1623572370000|2021-06-13 08:19:30|2330.79|2317.79|2330.26|2317.26|2330.83|2317.83|2330.05|2317.05|27
1623572380000|2021-06-13 08:19:40|2330.31|2317.31|2330.4|2317.4|2330.45|2317.45|2330.3|2317.3|26
1623572390000|2021-06-13 08:19:50|2330.41|2317.41|2331.52|2318.52|2331.64|2318.64|2330.4|2317.4|27
1623572400000|2021-06-13 08:20:00|2331.54|2318.54|2330.04|2317.04|2331.54|2318.54|2330.01|2317.01|30
1623572410000|2021-06-13 08:20:10|2330.03|2317.03|2330.64|2317.64|2330.64|2317.64|2329.95|2316.95|40
1623572420000|2021-06-13 08:20:20|2330.51|2317.51|2331.1|2318.1|2331.16|2318.16|2330.45|2317.45|31
1623572430000|2021-06-13 08:20:30|2331.15|2318.15|2331.81|2318.81|2331.89|2318.89|2331.15|2318.15|28
1623572440000|2021-06-13 08:20:40|2331.82|2318.82|2331.94|2318.94|2332|2319|2331.73|2318.73|20
1623572450000|2021-06-13 08:20:50|2332.02|2319.02|2332.35|2319.35|2332.52|2319.52|2331.97|2318.97|33
1623572460000|2021-06-13 08:21:00|2332.29|2319.29|2332.18|2319.18|2332.31|2319.31|2331.98|2318.98|27
1623572470000|2021-06-13 08:21:10|2332.21|2319.21|2332.36|2319.36|2332.54|2319.54|2332.21|2319.21|21
1623572480000|2021-06-13 08:21:20|2332.35|2319.35|2332.25|2319.25|2332.42|2319.42|2332.12|2319.12|22
1623572490000|2021-06-13 08:21:30|2332.23|2319.23|2332.43|2319.43|2332.62|2319.62|2331.92|2318.92|28
1623572500000|2021-06-13 08:21:40|2332.57|2319.57|2332.86|2319.86|2332.94|2319.94|2332.43|2319.43|26
1623572510000|2021-06-13 08:21:50|2332.87|2319.87|2332.6|2319.6|2333.11|2320.11|2332.35|2319.35|13
1623572520000|2021-06-13 08:22:00|2332.61|2319.61|2331.97|2318.97|2333.13|2320.13|2331.93|2318.93|25
1623572530000|2021-06-13 08:22:10|2332.05|2319.05|2332.49|2319.49|2332.56|2319.56|2331.95|2318.95|30
1623572540000|2021-06-13 08:22:20|2332.5|2319.5|2332.44|2319.44|2332.55|2319.55|2332.4|2319.4|26
1623572550000|2021-06-13 08:22:30|2332.42|2319.42|2332.26|2319.26|2332.47|2319.47|2331.98|2318.98|27
1623572560000|2021-06-13 08:22:40|2332.24|2319.24|2331.42|2318.42|2332.29|2319.29|2331.42|2318.42|21
1623572570000|2021-06-13 08:22:50|2331.46|2318.46|2331.27|2318.27|2331.49|2318.49|2331.07|2318.07|28
1623572580000|2021-06-13 08:23:00|2331.28|2318.28|2331.89|2318.89|2331.89|2318.89|2331.26|2318.26|13
1623572590000|2021-06-13 08:23:10|2331.88|2318.88|2332.4|2319.4|2332.4|2319.4|2331.87|2318.87|22
1623572600000|2021-06-13 08:23:20|2332.46|2319.46|2332.66|2319.66|2332.79|2319.79|2332.43|2319.43|26
1623572610000|2021-06-13 08:23:30|2332.67|2319.67|2332.75|2319.75|2332.86|2319.86|2332.59|2319.59|17
1623572620000|2021-06-13 08:23:40|2332.94|2319.94|2333.44|2320.44|2333.56|2320.56|2332.94|2319.94|29
1623572630000|2021-06-13 08:23:50|2333.42|2320.42|2333.52|2320.52|2333.54|2320.54|2333.28|2320.28|15
1623572640000|2021-06-13 08:24:00|2333.51|2320.51|2331.35|2318.35|2333.51|2320.51|2331.3|2318.3|27
1623572650000|2021-06-13 08:24:10|2331.44|2318.44|2331.74|2318.74|2331.85|2318.85|2331.42|2318.42|28
1623572660000|2021-06-13 08:24:20|2331.75|2318.75|2332.14|2319.14|2332.38|2319.38|2331.75|2318.75|32
1623572670000|2021-06-13 08:24:30|2332.13|2319.13|2332.22|2319.22|2332.33|2319.33|2332.1|2319.1|29
1623572680000|2021-06-13 08:24:40|2332.18|2319.18|2332.24|2319.24|2332.24|2319.24|2331.93|2318.93|22
1623572690000|2021-06-13 08:24:50|2332.22|2319.22|2332.05|2319.05|2332.56|2319.56|2332.04|2319.04|27
1623572700000|2021-06-13 08:25:00|2332.04|2319.04|2333.68|2320.68|2333.72|2320.72|2331.88|2318.88|31
1623572710000|2021-06-13 08:25:10|2333.58|2320.58|2333.8|2320.8|2333.84|2320.84|2333.33|2320.33|22
1623572720000|2021-06-13 08:25:20|2333.83|2320.83|2333.72|2320.72|2333.98|2320.98|2333.29|2320.29|28
1623572730000|2021-06-13 08:25:30|2333.86|2320.86|2334.89|2321.89|2334.89|2321.89|2333.86|2320.86|25
1623572740000|2021-06-13 08:25:40|2335|2322|2334.49|2321.49|2335|2322|2334.41|2321.41|34
1623572750000|2021-06-13 08:25:50|2334.47|2321.47|2334.81|2321.81|2334.81|2321.81|2334.47|2321.47|20
1623572760000|2021-06-13 08:26:00|2334.77|2321.77|2334.9|2321.9|2334.95|2321.95|2334.74|2321.74|28
1623572770000|2021-06-13 08:26:10|2334.92|2321.92|2335.42|2322.42|2335.46|2322.46|2334.86|2321.86|31
1623572780000|2021-06-13 08:26:20|2335.46|2322.46|2334.95|2321.95|2335.6|2322.6|2334.87|2321.87|19
1623572790000|2021-06-13 08:26:30|2334.97|2321.97|2335.25|2322.25|2335.34|2322.34|2334.97|2321.97|17
1623572800000|2021-06-13 08:26:40|2335.28|2322.28|2335|2322|2335.35|2322.35|2334.91|2321.91|18
1623572810000|2021-06-13 08:26:50|2334.98|2321.98|2334.96|2321.96|2335.17|2322.17|2334.96|2321.96|27
1623572820000|2021-06-13 08:27:00|2334.93|2321.93|2334.99|2321.99|2335.14|2322.14|2334.91|2321.91|27
1623572830000|2021-06-13 08:27:10|2334.98|2321.98|2334.84|2321.84|2334.99|2321.99|2334.75|2321.75|23
1623572840000|2021-06-13 08:27:20|2334.82|2321.82|2335.57|2322.57|2335.62|2322.62|2334.82|2321.82|22
1623572850000|2021-06-13 08:27:30|2335.48|2322.48|2336.08|2323.08|2336.12|2323.12|2335.28|2322.28|35
1623572860000|2021-06-13 08:27:40|2336.06|2323.06|2335.96|2322.96|2336.09|2323.09|2335.94|2322.94|31
1623572870000|2021-06-13 08:27:50|2335.95|2322.95|2336.89|2323.89|2337.35|2324.35|2335.94|2322.94|36
1623572880000|2021-06-13 08:28:00|2336.72|2323.72|2337.57|2324.57|2337.71|2324.71|2336.72|2323.72|38
1623572890000|2021-06-13 08:28:10|2337.54|2324.54|2338.11|2325.11|2338.18|2325.18|2337.54|2324.54|34
1623572900000|2021-06-13 08:28:20|2338.18|2325.18|2338.52|2325.52|2338.54|2325.54|2338.06|2325.06|28
1623572910000|2021-06-13 08:28:30|2338.51|2325.51|2338.68|2325.68|2338.84|2325.84|2338.38|2325.38|38
1623572920000|2021-06-13 08:28:40|2338.77|2325.77|2339.41|2326.41|2339.74|2326.74|2338.77|2325.77|27
1623572930000|2021-06-13 08:28:50|2339.44|2326.44|2339.64|2326.64|2339.96|2326.96|2339.3|2326.3|31
1623572940000|2021-06-13 08:29:00|2339.62|2326.62|2338.46|2325.46|2339.62|2326.62|2338.46|2325.46|29
1623572950000|2021-06-13 08:29:10|2338.47|2325.47|2339.53|2326.53|2339.59|2326.59|2338.47|2325.47|29
1623572960000|2021-06-13 08:29:20|2339.47|2326.47|2340.23|2327.23|2340.27|2327.27|2339.42|2326.42|30
1623572970000|2021-06-13 08:29:30|2340.22|2327.22|2340.69|2327.69|2340.77|2327.77|2340.21|2327.21|29
1623572980000|2021-06-13 08:29:40|2340.72|2327.72|2341.07|2328.07|2341.07|2328.07|2340.72|2327.72|27
1623572990000|2021-06-13 08:29:50|2341.32|2328.32|2341.88|2328.88|2341.88|2328.88|2341.32|2328.32|28
1623573000000|2021-06-13 08:30:00|2341.95|2328.95|2341.02|2328.02|2342.95|2329.95|2340.92|2327.92|36
1623573010000|2021-06-13 08:30:10|2341.03|2328.03|2340.92|2327.92|2341.1|2328.1|2340.69|2327.69|31
1623573020000|2021-06-13 08:30:20|2340.85|2327.85|2340.64|2327.64|2340.85|2327.85|2340.22|2327.22|33
1623573030000|2021-06-13 08:30:30|2340.67|2327.67|2340.69|2327.69|2340.79|2327.79|2340.48|2327.48|33
1623573040000|2021-06-13 08:30:40|2340.65|2327.65|2340.13|2327.13|2340.78|2327.78|2340.07|2327.07|25
1623573050000|2021-06-13 08:30:50|2340.11|2327.11|2340.19|2327.19|2340.22|2327.22|2340.04|2327.04|23
1623573060000|2021-06-13 08:31:00|2340.2|2327.2|2339.04|2326.04|2340.21|2327.21|2339.04|2326.04|24
1623573070000|2021-06-13 08:31:10|2338.97|2325.97|2339.52|2326.52|2339.69|2326.69|2338.9|2325.9|37
1623573080000|2021-06-13 08:31:20|2339.45|2326.45|2340.06|2327.06|2340.06|2327.06|2339.29|2326.29|25
1623573090000|2021-06-13 08:31:30|2340.05|2327.05|2341.14|2328.14|2341.32|2328.32|2340.05|2327.05|31
1623573100000|2021-06-13 08:31:40|2341.19|2328.19|2342.15|2329.15|2342.35|2329.35|2341.19|2328.19|34
1623573110000|2021-06-13 08:31:50|2342.16|2329.16|2344.64|2331.64|2344.64|2331.64|2342.15|2329.15|37
1623573120000|2021-06-13 08:32:00|2344.65|2331.65|2346.26|2333.26|2346.26|2333.26|2344.14|2331.14|38
1623573130000|2021-06-13 08:32:10|2346.33|2333.33|2350.22|2337.22|2350.22|2337.22|2346.32|2333.32|32
1623573140000|2021-06-13 08:32:20|2350.44|2337.44|2351.56|2338.56|2352.57|2339.57|2350.44|2337.44|37
1623573150000|2021-06-13 08:32:30|2351.55|2338.55|2351.32|2338.32|2351.9|2338.9|2351.15|2338.15|35
1623573160000|2021-06-13 08:32:40|2351.38|2338.38|2352.02|2339.02|2352.02|2339.02|2351.15|2338.15|35
1623573170000|2021-06-13 08:32:50|2352.19|2339.19|2352.31|2339.31|2352.7|2339.7|2351.64|2338.64|38
1623573180000|2021-06-13 08:33:00|2352.38|2339.38|2353.39|2340.39|2353.39|2340.39|2352.38|2339.38|38
1623573190000|2021-06-13 08:33:10|2353.44|2340.44|2353.04|2340.04|2353.45|2340.45|2353.04|2340.04|37
1623573200000|2021-06-13 08:33:20|2352.94|2339.94|2356.69|2343.69|2356.73|2343.73|2352.76|2339.76|35
1623573210000|2021-06-13 08:33:30|2356.57|2343.57|2362.39|2349.39|2364.95|2351.95|2356.57|2343.57|40
1623573220000|2021-06-13 08:33:40|2362.17|2349.17|2364.65|2351.65|2365.5|2352.5|2362.17|2349.17|38
1623573230000|2021-06-13 08:33:50|2364.77|2351.77|2365.44|2352.44|2365.47|2352.47|2364.63|2351.63|33
1623573240000|2021-06-13 08:34:00|2365.49|2352.49|2366.53|2353.53|2368.26|2355.26|2365.41|2352.41|38
1623573250000|2021-06-13 08:34:10|2366.56|2353.56|2365.82|2352.82|2366.73|2353.73|2365.19|2352.19|37
1623573260000|2021-06-13 08:34:20|2365.79|2352.79|2362.84|2349.84|2365.79|2352.79|2362.68|2349.68|39
1623573270000|2021-06-13 08:34:30|2362.96|2349.96|2364.61|2351.61|2365.28|2352.28|2362.96|2349.96|38
1623573280000|2021-06-13 08:34:40|2364.62|2351.62|2365.53|2352.53|2365.54|2352.54|2364.23|2351.23|32
1623573290000|2021-06-13 08:34:50|2365.54|2352.54|2370.25|2357.25|2370.67|2357.67|2365.22|2352.22|40
1623573300000|2021-06-13 08:35:00|2370.11|2357.11|2367.67|2354.67|2370.11|2357.11|2367.67|2354.67|38
1623573310000|2021-06-13 08:35:10|2367.68|2354.68|2365.81|2352.81|2368|2355|2365.68|2352.68|37
1623573320000|2021-06-13 08:35:20|2365.92|2352.92|2367.75|2354.75|2367.75|2354.75|2365.85|2352.85|38
1623573330000|2021-06-13 08:35:30|2367.97|2354.97|2370.82|2357.82|2370.88|2357.88|2367.97|2354.97|31
1623573340000|2021-06-13 08:35:40|2370.79|2357.79|2373.06|2360.06|2373.37|2360.37|2370.69|2357.69|35
1623573350000|2021-06-13 08:35:50|2373.19|2360.19|2372.02|2359.02|2373.41|2360.41|2372.02|2359.02|33
1623573360000|2021-06-13 08:36:00|2371.87|2358.87|2370.93|2357.93|2371.87|2358.87|2370.66|2357.66|37
1623573370000|2021-06-13 08:36:10|2370.86|2357.86|2370.2|2357.2|2370.86|2357.86|2369.5|2356.5|36
1623573380000|2021-06-13 08:36:20|2370.16|2357.16|2371.17|2358.17|2372|2359|2370.11|2357.11|38
1623573390000|2021-06-13 08:36:30|2371.49|2358.49|2371.62|2358.62|2372.22|2359.22|2371.21|2358.21|37
1623573400000|2021-06-13 08:36:40|2371.58|2358.58|2371.12|2358.12|2371.62|2358.62|2370.81|2357.81|32
1623573410000|2021-06-13 08:36:50|2371.09|2358.09|2372.15|2359.15|2372.42|2359.42|2370.78|2357.78|38
1623573420000|2021-06-13 08:37:00|2372.1|2359.1|2371.69|2358.69|2372.98|2359.98|2371.5|2358.5|39
1623573430000|2021-06-13 08:37:10|2371.53|2358.53|2369.38|2356.38|2371.53|2358.53|2369|2356|37
1623573440000|2021-06-13 08:37:20|2369.51|2356.51|2368.9|2355.9|2369.51|2356.51|2368.13|2355.13|37
1623573450000|2021-06-13 08:37:30|2369.03|2356.03|2369.65|2356.65|2369.68|2356.68|2368.81|2355.81|29
1623573460000|2021-06-13 08:37:40|2369.72|2356.72|2368.3|2355.3|2369.72|2356.72|2368.3|2355.3|26
1623573470000|2021-06-13 08:37:50|2368.26|2355.26|2368.49|2355.49|2368.49|2355.49|2367.68|2354.68|32
1623573480000|2021-06-13 08:38:00|2368.78|2355.78|2367.75|2354.75|2368.83|2355.83|2367.75|2354.75|31
1623573490000|2021-06-13 08:38:10|2367.73|2354.73|2366.43|2353.43|2367.78|2354.78|2366.4|2353.4|35
1623573500000|2021-06-13 08:38:20|2366.47|2353.47|2365.83|2352.83|2366.56|2353.56|2365.83|2352.83|39
1623573510000|2021-06-13 08:38:30|2365.82|2352.82|2366.76|2353.76|2367.73|2354.73|2365.82|2352.82|36
1623573520000|2021-06-13 08:38:40|2366.64|2353.64|2366.24|2353.24|2367.13|2354.13|2366.24|2353.24|30
1623573530000|2021-06-13 08:38:50|2366.22|2353.22|2367.32|2354.32|2367.32|2354.32|2365.4|2352.4|36
1623573540000|2021-06-13 08:39:00|2367.73|2354.73|2365.15|2352.15|2367.88|2354.88|2365.03|2352.03|35
1623573550000|2021-06-13 08:39:10|2365.16|2352.16|2365.31|2352.31|2365.31|2352.31|2364.69|2351.69|21
1623573560000|2021-06-13 08:39:20|2365.32|2352.32|2365.48|2352.48|2365.7|2352.7|2365.03|2352.03|32
1623573570000|2021-06-13 08:39:30|2365.51|2352.51|2368.72|2355.72|2368.72|2355.72|2365.48|2352.48|38
1623573580000|2021-06-13 08:39:40|2368.7|2355.7|2368.67|2355.67|2368.93|2355.93|2367.62|2354.62|38
1623573590000|2021-06-13 08:39:50|2368.65|2355.65|2368.37|2355.37|2368.81|2355.81|2367.91|2354.91|35
1623573600000|2021-06-13 08:40:00|2368.36|2355.36|2367.42|2354.42|2368.41|2355.41|2367.42|2354.42|27
1623573610000|2021-06-13 08:40:10|2367.15|2354.15|2366.63|2353.63|2367.79|2354.79|2366.41|2353.41|36
1623573620000|2021-06-13 08:40:20|2366.51|2353.51|2367.29|2354.29|2367.35|2354.35|2366.21|2353.21|37
1623573630000|2021-06-13 08:40:30|2367.31|2354.31|2366.57|2353.57|2367.42|2354.42|2366.56|2353.56|32
1623573640000|2021-06-13 08:40:40|2366.56|2353.56|2366.01|2353.01|2366.6|2353.6|2365.93|2352.93|34
1623573650000|2021-06-13 08:40:50|2366.02|2353.02|2366.13|2353.13|2366.64|2353.64|2366.02|2353.02|30
1623573660000|2021-06-13 08:41:00|2366.17|2353.17|2363.95|2350.95|2366.29|2353.29|2363.95|2350.95|35
1623573670000|2021-06-13 08:41:10|2363.96|2350.96|2364.57|2351.57|2365.28|2352.28|2363.37|2350.37|38
1623573680000|2021-06-13 08:41:20|2364.47|2351.47|2366.23|2353.23|2366.53|2353.53|2364.44|2351.44|34
1623573690000|2021-06-13 08:41:30|2366.07|2353.07|2365.75|2352.75|2366.07|2353.07|2365.58|2352.58|31
1623573700000|2021-06-13 08:41:40|2365.78|2352.78|2365.86|2352.86|2366.04|2353.04|2365.66|2352.66|31
1623573710000|2021-06-13 08:41:50|2365.85|2352.85|2365.2|2352.2|2365.87|2352.87|2364.99|2351.99|25
1623573720000|2021-06-13 08:42:00|2365.17|2352.17|2365.65|2352.65|2365.67|2352.67|2364.97|2351.97|29
1623573730000|2021-06-13 08:42:10|2365.58|2352.58|2364.84|2351.84|2365.68|2352.68|2364.78|2351.78|33
1623573740000|2021-06-13 08:42:20|2364.86|2351.86|2364.36|2351.36|2364.86|2351.86|2364.01|2351.01|29
1623573750000|2021-06-13 08:42:30|2364.26|2351.26|2363.76|2350.76|2364.57|2351.57|2363.53|2350.53|38
1623573760000|2021-06-13 08:42:40|2363.59|2350.59|2363.52|2350.52|2363.71|2350.71|2363.41|2350.41|30
1623573770000|2021-06-13 08:42:50|2363.38|2350.38|2362.83|2349.83|2363.59|2350.59|2362.76|2349.76|37
1623573780000|2021-06-13 08:43:00|2362.75|2349.75|2363.79|2350.79|2363.79|2350.79|2362.62|2349.62|31
1623573790000|2021-06-13 08:43:10|2363.85|2350.85|2363.64|2350.64|2364.1|2351.1|2363.5|2350.5|33
1623573800000|2021-06-13 08:43:20|2363.59|2350.59|2363.08|2350.08|2363.61|2350.61|2363.01|2350.01|32
1623573810000|2021-06-13 08:43:30|2362.75|2349.75|2362.91|2349.91|2362.94|2349.94|2362.34|2349.34|33
1623573820000|2021-06-13 08:43:40|2362.94|2349.94|2362.03|2349.03|2362.96|2349.96|2362|2349|29
1623573830000|2021-06-13 08:43:50|2362.02|2349.02|2363.18|2350.18|2363.2|2350.2|2362|2349|26
1623573840000|2021-06-13 08:44:00|2363.17|2350.17|2364.58|2351.58|2364.58|2351.58|2362.8|2349.8|29
1623573850000|2021-06-13 08:44:10|2364.53|2351.53|2365.79|2352.79|2365.79|2352.79|2364.53|2351.53|30
1623573860000|2021-06-13 08:44:20|2365.8|2352.8|2365.59|2352.59|2365.8|2352.8|2365.42|2352.42|29
1623573870000|2021-06-13 08:44:30|2365.52|2352.52|2364.56|2351.56|2365.62|2352.62|2364.52|2351.52|32
1623573880000|2021-06-13 08:44:40|2364.53|2351.53|2364.77|2351.77|2364.82|2351.82|2364.37|2351.37|22
1623573890000|2021-06-13 08:44:50|2364.82|2351.82|2365.42|2352.42|2365.51|2352.51|2364.75|2351.75|30
1623573900000|2021-06-13 08:45:00|2365.43|2352.43|2363.82|2350.82|2365.6|2352.6|2363.82|2350.82|27
1623573910000|2021-06-13 08:45:10|2363.81|2350.81|2362.5|2349.5|2363.81|2350.81|2362.26|2349.26|32
1623573920000|2021-06-13 08:45:20|2362.57|2349.57|2362.34|2349.34|2362.58|2349.58|2362.03|2349.03|29
1623573930000|2021-06-13 08:45:30|2362.35|2349.35|2362.39|2349.39|2362.58|2349.58|2362.09|2349.09|34
1623573940000|2021-06-13 08:45:40|2362.35|2349.35|2361.28|2348.28|2362.47|2349.47|2361.22|2348.22|34
1623573950000|2021-06-13 08:45:50|2361.27|2348.27|2361.21|2348.21|2361.44|2348.44|2361.01|2348.01|33
1623573960000|2021-06-13 08:46:00|2361.09|2348.09|2360.98|2347.98|2361.17|2348.17|2360.94|2347.94|31
1623573970000|2021-06-13 08:46:10|2361|2348|2360.27|2347.27|2361.12|2348.12|2360.27|2347.27|29
1623573980000|2021-06-13 08:46:20|2360.33|2347.33|2360.26|2347.26|2360.42|2347.42|2360.2|2347.2|28
1623573990000|2021-06-13 08:46:30|2360.33|2347.33|2360.22|2347.22|2360.72|2347.72|2359.65|2346.65|33
1623574000000|2021-06-13 08:46:40|2360.19|2347.19|2359.97|2346.97|2360.74|2347.74|2359.92|2346.92|32
1623574010000|2021-06-13 08:46:50|2359.82|2346.82|2359.08|2346.08|2360.17|2347.17|2359.06|2346.06|31
1623574020000|2021-06-13 08:47:00|2359.1|2346.1|2358.07|2345.07|2359.1|2346.1|2357.29|2344.29|37
1623574030000|2021-06-13 08:47:10|2358.03|2345.03|2357.1|2344.1|2358.33|2345.33|2356.97|2343.97|35
1623574040000|2021-06-13 08:47:20|2357|2344|2356.34|2343.34|2357|2344|2356.21|2343.21|33
1623574050000|2021-06-13 08:47:30|2356.39|2343.39|2356.81|2343.81|2357.12|2344.12|2356.26|2343.26|34
1623574060000|2021-06-13 08:47:40|2356.9|2343.9|2356.94|2343.94|2357.26|2344.26|2356.58|2343.58|29
1623574070000|2021-06-13 08:47:50|2356.7|2343.7|2356.48|2343.48|2356.88|2343.88|2356.37|2343.37|31
1623574080000|2021-06-13 08:48:00|2356.51|2343.51|2356.48|2343.48|2356.91|2343.91|2356.03|2343.03|33
1623574090000|2021-06-13 08:48:10|2356.47|2343.47|2357.9|2344.9|2358.11|2345.11|2356.35|2343.35|30
1623574100000|2021-06-13 08:48:20|2357.87|2344.87|2357.97|2344.97|2357.98|2344.98|2357.53|2344.53|31
1623574110000|2021-06-13 08:48:30|2357.93|2344.93|2357.37|2344.37|2358.1|2345.1|2357.26|2344.26|34
1623574120000|2021-06-13 08:48:40|2357.33|2344.33|2357.19|2344.19|2357.71|2344.71|2357.15|2344.15|30
1623574130000|2021-06-13 08:48:50|2357.21|2344.21|2356.15|2343.15|2357.72|2344.72|2356.15|2343.15|35
1623574140000|2021-06-13 08:49:00|2355.69|2342.69|2356.12|2343.12|2356.43|2343.43|2355.57|2342.57|31
1623574150000|2021-06-13 08:49:10|2356.08|2343.08|2357.37|2344.37|2357.48|2344.48|2356.03|2343.03|34
1623574160000|2021-06-13 08:49:20|2357.35|2344.35|2357.46|2344.46|2357.52|2344.52|2357.33|2344.33|27
1623574170000|2021-06-13 08:49:30|2357.44|2344.44|2358.25|2345.25|2358.25|2345.25|2357.44|2344.44|31
1623574180000|2021-06-13 08:49:40|2358.27|2345.27|2359.77|2346.77|2359.77|2346.77|2358.27|2345.27|27
1623574190000|2021-06-13 08:49:50|2359.81|2346.81|2360.2|2347.2|2360.26|2347.26|2359.75|2346.75|29
1623574200000|2021-06-13 08:50:00|2360.19|2347.19|2361.5|2348.5|2361.62|2348.62|2359.99|2346.99|31
1623574210000|2021-06-13 08:50:10|2361.53|2348.53|2361.59|2348.59|2361.79|2348.79|2361.47|2348.47|25
1623574220000|2021-06-13 08:50:20|2361.53|2348.53|2359.85|2346.85|2361.54|2348.54|2359.29|2346.29|34
1623574230000|2021-06-13 08:50:30|2359.84|2346.84|2359.43|2346.43|2359.85|2346.85|2359.38|2346.38|30
1623574240000|2021-06-13 08:50:40|2359.44|2346.44|2358.22|2345.22|2359.47|2346.47|2358.22|2345.22|33
1623574250000|2021-06-13 08:50:50|2358.31|2345.31|2357.09|2344.09|2358.59|2345.59|2357.03|2344.03|32
1623574260000|2021-06-13 08:51:00|2357.1|2344.1|2357.01|2344.01|2357.14|2344.14|2355.89|2342.89|34
1623574270000|2021-06-13 08:51:10|2357|2344|2356.35|2343.35|2357.34|2344.34|2356.35|2343.35|29
1623574280000|2021-06-13 08:51:20|2356.31|2343.31|2356.32|2343.32|2356.36|2343.36|2356.29|2343.29|19
1623574290000|2021-06-13 08:51:30|2356.3|2343.3|2356.07|2343.07|2356.3|2343.3|2356.05|2343.05|13
1623574300000|2021-06-13 08:51:40|2356.06|2343.06|2356.17|2343.17|2356.17|2343.17|2355.94|2342.94|20
1623574310000|2021-06-13 08:51:50|2356.16|2343.16|2356.16|2343.16|2356.17|2343.17|2356.08|2343.08|18
1623574320000|2021-06-13 08:52:00|2356.15|2343.15|2354.98|2341.98|2356.15|2343.15|2354.96|2341.96|23
1623574330000|2021-06-13 08:52:10|2355|2342|2356.12|2343.12|2356.16|2343.16|2354.6|2341.6|34
1623574340000|2021-06-13 08:52:20|2356.11|2343.11|2356.78|2343.78|2356.98|2343.98|2356.11|2343.11|28
1623574350000|2021-06-13 08:52:30|2356.75|2343.75|2357.17|2344.17|2357.2|2344.2|2356.69|2343.69|25
1623574360000|2021-06-13 08:52:40|2357.21|2344.21|2356.86|2343.86|2357.23|2344.23|2356.83|2343.83|24
1623574370000|2021-06-13 08:52:50|2356.85|2343.85|2356.96|2343.96|2357.11|2344.11|2356.85|2343.85|26
1623574380000|2021-06-13 08:53:00|2356.97|2343.97|2355.98|2342.98|2357|2344|2355.92|2342.92|21
1623574390000|2021-06-13 08:53:10|2355.94|2342.94|2356.89|2343.89|2356.92|2343.92|2355.93|2342.93|21
1623574400000|2021-06-13 08:53:20|2356.84|2343.84|2356.98|2343.98|2357.02|2344.02|2356.84|2343.84|14
1623574410000|2021-06-13 08:53:30|2356.95|2343.95|2357.25|2344.25|2357.27|2344.27|2356.95|2343.95|26
1623574420000|2021-06-13 08:53:40|2357.18|2344.18|2356.77|2343.77|2357.18|2344.18|2356.71|2343.71|27
1623574430000|2021-06-13 08:53:50|2356.74|2343.74|2356.77|2343.77|2356.95|2343.95|2356.69|2343.69|23
1623574440000|2021-06-13 08:54:00|2356.76|2343.76|2358.01|2345.01|2358.01|2345.01|2356.6|2343.6|23
1623574450000|2021-06-13 08:54:10|2358.03|2345.03|2358.75|2345.75|2358.75|2345.75|2358.02|2345.02|34
1623574460000|2021-06-13 08:54:20|2358.81|2345.81|2359.67|2346.67|2359.68|2346.68|2358.81|2345.81|34
1623574470000|2021-06-13 08:54:30|2359.61|2346.61|2358.64|2345.64|2359.87|2346.87|2358.64|2345.64|37
1623574480000|2021-06-13 08:54:40|2358.58|2345.58|2359.79|2346.79|2359.9|2346.9|2358.58|2345.58|31
1623574490000|2021-06-13 08:54:50|2359.8|2346.8|2359.95|2346.95|2360.21|2347.21|2359.76|2346.76|30
1623574500000|2021-06-13 08:55:00|2359.93|2346.93|2358.17|2345.17|2359.93|2346.93|2358.12|2345.12|32
1623574510000|2021-06-13 08:55:10|2358.15|2345.15|2357.85|2344.85|2358.15|2345.15|2357.52|2344.52|26
1623574520000|2021-06-13 08:55:20|2357.8|2344.8|2357.42|2344.42|2357.85|2344.85|2357.42|2344.42|28
1623574530000|2021-06-13 08:55:30|2357.28|2344.28|2357.5|2344.5|2358.06|2345.06|2357.26|2344.26|35
1623574540000|2021-06-13 08:55:40|2357.47|2344.47|2358.14|2345.14|2358.22|2345.22|2357.47|2344.47|32
1623574550000|2021-06-13 08:55:50|2357.82|2344.82|2356.94|2343.94|2357.88|2344.88|2356.94|2343.94|31
1623574560000|2021-06-13 08:56:00|2356.88|2343.88|2356.74|2343.74|2356.92|2343.92|2356.71|2343.71|25
1623574570000|2021-06-13 08:56:10|2356.75|2343.75|2355.46|2342.46|2356.75|2343.75|2355.38|2342.38|26
1623574580000|2021-06-13 08:56:20|2355.48|2342.48|2356.03|2343.03|2356.03|2343.03|2355.41|2342.41|32
1623574590000|2021-06-13 08:56:30|2356.3|2343.3|2356.17|2343.17|2356.68|2343.68|2356.17|2343.17|23
1623574600000|2021-06-13 08:56:40|2356.32|2343.32|2356.56|2343.56|2356.56|2343.56|2356.15|2343.15|33
1623574610000|2021-06-13 08:56:50|2356.54|2343.54|2356.49|2343.49|2356.55|2343.55|2356.18|2343.18|27
1623574620000|2021-06-13 08:57:00|2356.32|2343.32|2356.79|2343.79|2356.9|2343.9|2356.29|2343.29|24
1623574630000|2021-06-13 08:57:10|2356.76|2343.76|2355.54|2342.54|2356.83|2343.83|2355.54|2342.54|27
1623574640000|2021-06-13 08:57:20|2355.53|2342.53|2356.29|2343.29|2356.29|2343.29|2355.47|2342.47|25
1623574650000|2021-06-13 08:57:30|2356.36|2343.36|2356.1|2343.1|2356.45|2343.45|2356.1|2343.1|17
1623574660000|2021-06-13 08:57:40|2356.07|2343.07|2355.88|2342.88|2356.07|2343.07|2355.79|2342.79|27
1623574670000|2021-06-13 08:57:50|2355.89|2342.89|2355.25|2342.25|2355.89|2342.89|2355.25|2342.25|19
1623574680000|2021-06-13 08:58:00|2355.26|2342.26|2355.27|2342.27|2355.37|2342.37|2355.13|2342.13|25
1623574690000|2021-06-13 08:58:10|2355.3|2342.3|2357.31|2344.31|2357.72|2344.72|2355.3|2342.3|32
1623574700000|2021-06-13 08:58:20|2357.27|2344.27|2356.92|2343.92|2357.39|2344.39|2356.88|2343.88|34
1623574710000|2021-06-13 08:58:30|2356.95|2343.95|2356.94|2343.94|2356.97|2343.97|2356.75|2343.75|19
1623574720000|2021-06-13 08:58:40|2356.9|2343.9|2355.74|2342.74|2356.95|2343.95|2355.71|2342.71|32
1623574730000|2021-06-13 08:58:50|2355.82|2342.82|2357.29|2344.29|2357.32|2344.32|2355.61|2342.61|28
1623574740000|2021-06-13 08:59:00|2357.3|2344.3|2359.49|2346.49|2360.12|2347.12|2357.3|2344.3|39
1623574750000|2021-06-13 08:59:10|2359.57|2346.57|2360.62|2347.62|2360.63|2347.63|2359.08|2346.08|38
1623574760000|2021-06-13 08:59:20|2360.63|2347.63|2362.13|2349.13|2362.18|2349.18|2360.17|2347.17|35
1623574770000|2021-06-13 08:59:30|2361.87|2348.87|2362.69|2349.69|2362.95|2349.95|2361.57|2348.57|37
1623574780000|2021-06-13 08:59:40|2362.59|2349.59|2362.36|2349.36|2362.77|2349.77|2362.08|2349.08|33
1623574790000|2021-06-13 08:59:50|2362.4|2349.4|2362.87|2349.87|2363.83|2350.83|2362.4|2349.4|33
1623574800000|2021-06-13 09:00:00|2362.96|2349.96|2360.4|2347.4|2362.96|2349.96|2360.37|2347.37|35
1623574810000|2021-06-13 09:00:10|2360.36|2347.36|2359.35|2346.35|2360.46|2347.46|2359.35|2346.35|36
1623574820000|2021-06-13 09:00:20|2359.33|2346.33|2358.94|2345.94|2359.46|2346.46|2358.9|2345.9|32
1623574830000|2021-06-13 09:00:30|2358.93|2345.93|2357.78|2344.78|2358.93|2345.93|2357.52|2344.52|34
1623574840000|2021-06-13 09:00:40|2357.99|2344.99|2357.85|2344.85|2358.41|2345.41|2357.84|2344.84|29
1623574850000|2021-06-13 09:00:50|2357.79|2344.79|2356.54|2343.54|2357.81|2344.81|2356.31|2343.31|32
1623574860000|2021-06-13 09:01:00|2356.5|2343.5|2357.21|2344.21|2357.45|2344.45|2356.5|2343.5|33
1623574870000|2021-06-13 09:01:10|2357.13|2344.13|2360.06|2347.06|2360.25|2347.25|2356.85|2343.85|38
1623574880000|2021-06-13 09:01:20|2359.55|2346.55|2359.53|2346.53|2359.64|2346.64|2359.14|2346.14|34
1623574890000|2021-06-13 09:01:30|2359.64|2346.64|2359.63|2346.63|2359.84|2346.84|2358.86|2345.86|36
1623574900000|2021-06-13 09:01:40|2359.77|2346.77|2360.1|2347.1|2360.1|2347.1|2358.86|2345.86|39
1623574910000|2021-06-13 09:01:50|2360.05|2347.05|2359.72|2346.72|2360.06|2347.06|2359.54|2346.54|39
1623574920000|2021-06-13 09:02:00|2359.64|2346.64|2359.14|2346.14|2359.64|2346.64|2359.02|2346.02|27
1623574930000|2021-06-13 09:02:10|2358.97|2345.97|2357.9|2344.9|2359|2346|2357.73|2344.73|39
1623574940000|2021-06-13 09:02:20|2357.84|2344.84|2357.62|2344.62|2357.95|2344.95|2357.6|2344.6|22
1623574950000|2021-06-13 09:02:30|2357.64|2344.64|2358.73|2345.73|2358.75|2345.75|2357.6|2344.6|33
1623574960000|2021-06-13 09:02:40|2358.78|2345.78|2359.48|2346.48|2359.48|2346.48|2358.78|2345.78|28
1623574970000|2021-06-13 09:02:50|2359.47|2346.47|2359.49|2346.49|2359.61|2346.61|2359.11|2346.11|34
1623574980000|2021-06-13 09:03:00|2359.47|2346.47|2359.35|2346.35|2359.55|2346.55|2359.35|2346.35|21
1623574990000|2021-06-13 09:03:10|2359.1|2346.1|2358.84|2345.84|2359.11|2346.11|2358.38|2345.38|35
1623575000000|2021-06-13 09:03:20|2358.9|2345.9|2359.18|2346.18|2359.36|2346.36|2358.68|2345.68|27
1623575010000|2021-06-13 09:03:30|2359.16|2346.16|2360.22|2347.22|2360.38|2347.38|2359.16|2346.16|35
1623575020000|2021-06-13 09:03:40|2360.17|2347.17|2362.04|2349.04|2362.27|2349.27|2359.63|2346.63|38
1623575030000|2021-06-13 09:03:50|2361.9|2348.9|2362.81|2349.81|2362.81|2349.81|2361.04|2348.04|35
1623575040000|2021-06-13 09:04:00|2363.1|2350.1|2363.36|2350.36|2363.36|2350.36|2362.21|2349.21|37
1623575050000|2021-06-13 09:04:10|2363.34|2350.34|2363.92|2350.92|2364.27|2351.27|2363.06|2350.06|36
1623575060000|2021-06-13 09:04:20|2363.9|2350.9|2362.68|2349.68|2363.9|2350.9|2362.65|2349.65|24
1623575070000|2021-06-13 09:04:30|2362.7|2349.7|2363.04|2350.04|2363.07|2350.07|2361.82|2348.82|32
1623575080000|2021-06-13 09:04:40|2363.09|2350.09|2363.26|2350.26|2363.31|2350.31|2362.41|2349.41|32
1623575090000|2021-06-13 09:04:50|2363.32|2350.32|2363.66|2350.66|2363.73|2350.73|2363.01|2350.01|30
1623575100000|2021-06-13 09:05:00|2363.57|2350.57|2364.71|2351.71|2365.07|2352.07|2363.54|2350.54|31
1623575110000|2021-06-13 09:05:10|2364.7|2351.7|2363.85|2350.85|2364.73|2351.73|2363.51|2350.51|34
1623575120000|2021-06-13 09:05:20|2363.9|2350.9|2363.5|2350.5|2364.58|2351.58|2363.34|2350.34|34
1623575130000|2021-06-13 09:05:30|2363.39|2350.39|2363.46|2350.46|2363.52|2350.52|2363.34|2350.34|28
1623575140000|2021-06-13 09:05:40|2363.57|2350.57|2363.56|2350.56|2364.39|2351.39|2363.44|2350.44|32
1623575150000|2021-06-13 09:05:50|2363.51|2350.51|2363.28|2350.28|2363.51|2350.51|2363|2350|27
1623575160000|2021-06-13 09:06:00|2363.21|2350.21|2363.12|2350.12|2363.7|2350.7|2363.12|2350.12|22
1623575170000|2021-06-13 09:06:10|2363.13|2350.13|2361.95|2348.95|2363.24|2350.24|2361.95|2348.95|22
1623575180000|2021-06-13 09:06:20|2361.92|2348.92|2362.09|2349.09|2362.22|2349.22|2361.83|2348.83|26
1623575190000|2021-06-13 09:06:30|2361.98|2348.98|2361.57|2348.57|2362.18|2349.18|2361.57|2348.57|32
1623575200000|2021-06-13 09:06:40|2361.5|2348.5|2361.5|2348.5|2361.59|2348.59|2361.45|2348.45|21
1623575210000|2021-06-13 09:06:50|2361.45|2348.45|2362.77|2349.77|2362.77|2349.77|2361.41|2348.41|31
1623575220000|2021-06-13 09:07:00|2362.91|2349.91|2361.77|2348.77|2363.08|2350.08|2361.72|2348.72|33
1623575230000|2021-06-13 09:07:10|2361.76|2348.76|2361.65|2348.65|2361.76|2348.76|2361.57|2348.57|17
1623575240000|2021-06-13 09:07:20|2361.61|2348.61|2360.8|2347.8|2361.67|2348.67|2360.8|2347.8|15
1623575250000|2021-06-13 09:07:30|2360.79|2347.79|2360.27|2347.27|2360.79|2347.79|2360.21|2347.21|23
1623575260000|2021-06-13 09:07:40|2360.29|2347.29|2360.26|2347.26|2360.31|2347.31|2359.92|2346.92|25
1623575270000|2021-06-13 09:07:50|2360.25|2347.25|2360.37|2347.37|2360.97|2347.97|2360.16|2347.16|25
1623575280000|2021-06-13 09:08:00|2360.36|2347.36|2360.26|2347.26|2360.46|2347.46|2360.13|2347.13|29
1623575290000|2021-06-13 09:08:10|2360.28|2347.28|2359.82|2346.82|2360.82|2347.82|2359.82|2346.82|33
1623575300000|2021-06-13 09:08:20|2359.8|2346.8|2359.73|2346.73|2359.85|2346.85|2359.68|2346.68|22
1623575310000|2021-06-13 09:08:30|2359.77|2346.77|2360.03|2347.03|2360.11|2347.11|2359.75|2346.75|22
1623575320000|2021-06-13 09:08:40|2359.97|2346.97|2359.69|2346.69|2360.2|2347.2|2359.49|2346.49|29
1623575330000|2021-06-13 09:08:50|2359.78|2346.78|2360.31|2347.31|2360.34|2347.34|2359.7|2346.7|33
1623575340000|2021-06-13 09:09:00|2360.36|2347.36|2359.66|2346.66|2360.36|2347.36|2359.62|2346.62|29
1623575350000|2021-06-13 09:09:10|2359.59|2346.59|2359.55|2346.55|2359.69|2346.69|2359.55|2346.55|18
1623575360000|2021-06-13 09:09:20|2359.61|2346.61|2360.16|2347.16|2360.35|2347.35|2359.56|2346.56|33
1623575370000|2021-06-13 09:09:30|2360.14|2347.14|2361.19|2348.19|2361.3|2348.3|2360.09|2347.09|32
1623575380000|2021-06-13 09:09:40|2361.09|2348.09|2361.58|2348.58|2361.58|2348.58|2361.09|2348.09|27
1623575390000|2021-06-13 09:09:50|2361.71|2348.71|2361.73|2348.73|2361.77|2348.77|2361.45|2348.45|34
1623575400000|2021-06-13 09:10:00|2361.72|2348.72|2360.58|2347.58|2361.75|2348.75|2360.58|2347.58|29
1623575410000|2021-06-13 09:10:10|2360.59|2347.59|2360.11|2347.11|2360.77|2347.77|2360.11|2347.11|25
1623575420000|2021-06-13 09:10:20|2360.12|2347.12|2360.13|2347.13|2360.18|2347.18|2360.09|2347.09|20
1623575430000|2021-06-13 09:10:30|2360.17|2347.17|2359.74|2346.74|2360.2|2347.2|2359.74|2346.74|18
1623575440000|2021-06-13 09:10:40|2359.7|2346.7|2359.47|2346.47|2359.75|2346.75|2359.44|2346.44|26
1623575450000|2021-06-13 09:10:50|2359.44|2346.44|2359.57|2346.57|2360.12|2347.12|2359.44|2346.44|31
1623575460000|2021-06-13 09:11:00|2359.68|2346.68|2359.11|2346.11|2359.81|2346.81|2359.04|2346.04|21
1623575470000|2021-06-13 09:11:10|2359.13|2346.13|2358.49|2345.49|2359.13|2346.13|2358.49|2345.49|21
1623575480000|2021-06-13 09:11:20|2358.52|2345.52|2357.79|2344.79|2358.62|2345.62|2357.79|2344.79|22
1623575490000|2021-06-13 09:11:30|2358.12|2345.12|2359|2346|2359|2346|2358.12|2345.12|28
1623575500000|2021-06-13 09:11:40|2358.9|2345.9|2358.4|2345.4|2358.96|2345.96|2358.21|2345.21|29
1623575510000|2021-06-13 09:11:50|2358.45|2345.45|2358.34|2345.34|2358.49|2345.49|2358.14|2345.14|31
1623575520000|2021-06-13 09:12:00|2358.35|2345.35|2358.39|2345.39|2358.51|2345.51|2358.24|2345.24|25
1623575530000|2021-06-13 09:12:10|2358.37|2345.37|2357.92|2344.92|2358.39|2345.39|2357.9|2344.9|32
1623575540000|2021-06-13 09:12:20|2357.94|2344.94|2358.57|2345.57|2358.58|2345.58|2357.92|2344.92|28
1623575550000|2021-06-13 09:12:30|2358.55|2345.55|2358.58|2345.58|2358.62|2345.62|2358.51|2345.51|14
1623575560000|2021-06-13 09:12:40|2358.62|2345.62|2357.55|2344.55|2358.96|2345.96|2357.17|2344.17|28
1623575570000|2021-06-13 09:12:50|2357.57|2344.57|2358.5|2345.5|2358.55|2345.55|2357.5|2344.5|31
1623575580000|2021-06-13 09:13:00|2358.45|2345.45|2359.19|2346.19|2359.46|2346.46|2358.45|2345.45|31
1623575590000|2021-06-13 09:13:10|2359.24|2346.24|2358.76|2345.76|2359.24|2346.24|2358.45|2345.45|28
1623575600000|2021-06-13 09:13:20|2358.65|2345.65|2359.71|2346.71|2359.91|2346.91|2358.65|2345.65|37
1623575610000|2021-06-13 09:13:30|2359.73|2346.73|2359.9|2346.9|2359.94|2346.94|2359.47|2346.47|29
1623575620000|2021-06-13 09:13:40|2359.88|2346.88|2359|2346|2359.96|2346.96|2358.85|2345.85|35
1623575630000|2021-06-13 09:13:50|2359.02|2346.02|2359.02|2346.02|2359.16|2346.16|2358.68|2345.68|26
1623575640000|2021-06-13 09:14:00|2359.01|2346.01|2359.26|2346.26|2359.72|2346.72|2358.83|2345.83|31
1623575650000|2021-06-13 09:14:10|2359.31|2346.31|2358.92|2345.92|2359.31|2346.31|2358.83|2345.83|25
1623575660000|2021-06-13 09:14:20|2358.8|2345.8|2358.75|2345.75|2358.86|2345.86|2358.72|2345.72|22
1623575670000|2021-06-13 09:14:30|2358.82|2345.82|2358.87|2345.87|2358.87|2345.87|2358.68|2345.68|15
1623575680000|2021-06-13 09:14:40|2358.89|2345.89|2358.88|2345.88|2358.89|2345.89|2358.82|2345.82|10
1623575690000|2021-06-13 09:14:50|2358.87|2345.87|2357.66|2344.66|2358.88|2345.88|2357.52|2344.52|23
1623575700000|2021-06-13 09:15:00|2357.73|2344.73|2359.08|2346.08|2359.31|2346.31|2357.73|2344.73|25
1623575710000|2021-06-13 09:15:10|2359.09|2346.09|2359.65|2346.65|2359.65|2346.65|2359.03|2346.03|23
1623575720000|2021-06-13 09:15:20|2359.67|2346.67|2359.23|2346.23|2359.97|2346.97|2359.23|2346.23|34
1623575730000|2021-06-13 09:15:30|2359.43|2346.43|2359.45|2346.45|2359.57|2346.57|2359.38|2346.38|27
1623575740000|2021-06-13 09:15:40|2359.43|2346.43|2359.55|2346.55|2359.64|2346.64|2359.24|2346.24|27
1623575750000|2021-06-13 09:15:50|2359.43|2346.43|2359.52|2346.52|2359.61|2346.61|2359.41|2346.41|25
1623575760000|2021-06-13 09:16:00|2359.54|2346.54|2359.56|2346.56|2359.62|2346.62|2359.44|2346.44|25
1623575770000|2021-06-13 09:16:10|2359.55|2346.55|2361.28|2348.28|2361.28|2348.28|2359.55|2346.55|29
1623575780000|2021-06-13 09:16:20|2361.34|2348.34|2361.45|2348.45|2362.66|2349.66|2361.17|2348.17|39
1623575790000|2021-06-13 09:16:30|2361.5|2348.5|2361.61|2348.61|2361.67|2348.67|2361.21|2348.21|29
1623575800000|2021-06-13 09:16:40|2361.55|2348.55|2361.27|2348.27|2361.64|2348.64|2360.96|2347.96|32
1623575810000|2021-06-13 09:16:50|2361.26|2348.26|2361.41|2348.41|2361.69|2348.69|2361.19|2348.19|31
1623575820000|2021-06-13 09:17:00|2361.29|2348.29|2360.29|2347.29|2361.29|2348.29|2360.29|2347.29|20
1623575830000|2021-06-13 09:17:10|2360.28|2347.28|2360.47|2347.47|2360.47|2347.47|2359.96|2346.96|28
1623575840000|2021-06-13 09:17:20|2360.57|2347.57|2360.35|2347.35|2360.57|2347.57|2360.3|2347.3|15
1623575850000|2021-06-13 09:17:30|2360.38|2347.38|2359.62|2346.62|2360.38|2347.38|2359.62|2346.62|17
1623575860000|2021-06-13 09:17:40|2359.63|2346.63|2359.52|2346.52|2359.78|2346.78|2359.52|2346.52|17
1623575870000|2021-06-13 09:17:50|2359.47|2346.47|2358.59|2345.59|2359.53|2346.53|2358.33|2345.33|22
1623575880000|2021-06-13 09:18:00|2359|2346|2358.97|2345.97|2359.71|2346.71|2358.94|2345.94|36
1623575890000|2021-06-13 09:18:10|2359.01|2346.01|2358.9|2345.9|2359.46|2346.46|2358.89|2345.89|30
1623575900000|2021-06-13 09:18:20|2358.91|2345.91|2359.97|2346.97|2360.01|2347.01|2358.86|2345.86|30
1623575910000|2021-06-13 09:18:30|2360.02|2347.02|2359.46|2346.46|2360.02|2347.02|2359.31|2346.31|35
1623575920000|2021-06-13 09:18:40|2359.63|2346.63|2359.07|2346.07|2359.64|2346.64|2358.93|2345.93|31
1623575930000|2021-06-13 09:18:50|2359.06|2346.06|2358.9|2345.9|2359.06|2346.06|2358.76|2345.76|27
1623575940000|2021-06-13 09:19:00|2358.88|2345.88|2357.83|2344.83|2358.96|2345.96|2357.74|2344.74|30
1623575950000|2021-06-13 09:19:10|2357.79|2344.79|2358.19|2345.19|2358.88|2345.88|2357.79|2344.79|31
1623575960000|2021-06-13 09:19:20|2358.18|2345.18|2357.89|2344.89|2358.22|2345.22|2357.71|2344.71|24
1623575970000|2021-06-13 09:19:30|2357.71|2344.71|2357.39|2344.39|2357.9|2344.9|2357.38|2344.38|28
1623575980000|2021-06-13 09:19:40|2357.46|2344.46|2356.51|2343.51|2357.48|2344.48|2356.48|2343.48|34
1623575990000|2021-06-13 09:19:50|2356.46|2343.46|2356.27|2343.27|2356.49|2343.49|2356.23|2343.23|20
1623576000000|2021-06-13 09:20:00|2356.26|2343.26|2355.99|2342.99|2356.29|2343.29|2355.99|2342.99|18
1623576010000|2021-06-13 09:20:10|2356.09|2343.09|2354.92|2341.92|2356.09|2343.09|2354.92|2341.92|28
1623576020000|2021-06-13 09:20:20|2354.79|2341.79|2355.19|2342.19|2355.2|2342.2|2354.22|2341.22|27
1623576030000|2021-06-13 09:20:30|2355.14|2342.14|2355.08|2342.08|2355.39|2342.39|2355.04|2342.04|33
1623576040000|2021-06-13 09:20:40|2355.05|2342.05|2354.14|2341.14|2355.07|2342.07|2354.12|2341.12|32
1623576050000|2021-06-13 09:20:50|2354.18|2341.18|2353.59|2340.59|2354.18|2341.18|2353.19|2340.19|33
1623576060000|2021-06-13 09:21:00|2353.6|2340.6|2352.31|2339.31|2353.76|2340.76|2352.31|2339.31|37
1623576070000|2021-06-13 09:21:10|2352.57|2339.57|2352.58|2339.58|2353.83|2340.83|2352.52|2339.52|35
1623576080000|2021-06-13 09:21:20|2352.64|2339.64|2354.82|2341.82|2354.89|2341.89|2352.64|2339.64|36
1623576090000|2021-06-13 09:21:30|2354.79|2341.79|2354.54|2341.54|2354.91|2341.91|2354.54|2341.54|29
1623576100000|2021-06-13 09:21:40|2354.49|2341.49|2353.88|2340.88|2354.49|2341.49|2353.88|2340.88|27
1623576110000|2021-06-13 09:21:50|2353.81|2340.81|2352.95|2339.95|2353.81|2340.81|2352.91|2339.91|28
1623576120000|2021-06-13 09:22:00|2352.94|2339.94|2354.88|2341.88|2354.88|2341.88|2352.7|2339.7|30
1623576130000|2021-06-13 09:22:10|2354.85|2341.85|2355.15|2342.15|2355.23|2342.23|2354.77|2341.77|20
1623576140000|2021-06-13 09:22:20|2355.32|2342.32|2355.2|2342.2|2355.36|2342.36|2355.2|2342.2|28
1623576150000|2021-06-13 09:22:30|2355.23|2342.23|2355.6|2342.6|2355.65|2342.65|2354.76|2341.76|31
1623576160000|2021-06-13 09:22:40|2355.72|2342.72|2354.98|2341.98|2356.19|2343.19|2354.98|2341.98|32
1623576170000|2021-06-13 09:22:50|2355|2342|2354.7|2341.7|2355.02|2342.02|2354.7|2341.7|29
1623576180000|2021-06-13 09:23:00|2354.67|2341.67|2353.86|2340.86|2354.67|2341.67|2353.86|2340.86|28
1623576190000|2021-06-13 09:23:10|2353.9|2340.9|2354.51|2341.51|2354.59|2341.59|2353.77|2340.77|29
1623576200000|2021-06-13 09:23:20|2354.48|2341.48|2354.4|2341.4|2354.5|2341.5|2354.25|2341.25|22
1623576210000|2021-06-13 09:23:30|2354.35|2341.35|2353.41|2340.41|2354.35|2341.35|2353.39|2340.39|30
1623576220000|2021-06-13 09:23:40|2353.4|2340.4|2354.15|2341.15|2354.35|2341.35|2352.81|2339.81|35
1623576230000|2021-06-13 09:23:50|2354.36|2341.36|2353.73|2340.73|2354.37|2341.37|2353.59|2340.59|29
1623576240000|2021-06-13 09:24:00|2353.76|2340.76|2354.07|2341.07|2354.1|2341.1|2353.75|2340.75|20
1623576250000|2021-06-13 09:24:10|2354.05|2341.05|2355.13|2342.13|2355.66|2342.66|2354.03|2341.03|24
1623576260000|2021-06-13 09:24:20|2355.46|2342.46|2355.16|2342.16|2355.5|2342.5|2355.16|2342.16|23
1623576270000|2021-06-13 09:24:30|2355.2|2342.2|2355.43|2342.43|2355.47|2342.47|2355.16|2342.16|22
1623576280000|2021-06-13 09:24:40|2355.45|2342.45|2354.67|2341.67|2355.45|2342.45|2354.67|2341.67|20
1623576290000|2021-06-13 09:24:50|2354.77|2341.77|2354.75|2341.75|2354.8|2341.8|2354.74|2341.74|14
1623576300000|2021-06-13 09:25:00|2354.76|2341.76|2354.47|2341.47|2354.94|2341.94|2354.4|2341.4|24
1623576310000|2021-06-13 09:25:10|2354.59|2341.59|2354.28|2341.28|2354.59|2341.59|2354.28|2341.28|27
1623576320000|2021-06-13 09:25:20|2354.27|2341.27|2353.65|2340.65|2354.3|2341.3|2353.41|2340.41|23
1623576330000|2021-06-13 09:25:30|2353.67|2340.67|2353.68|2340.68|2353.68|2340.68|2353.64|2340.64|9
1623576340000|2021-06-13 09:25:40|2353.69|2340.69|2354.04|2341.04|2354.61|2341.61|2353.69|2340.69|28
1623576350000|2021-06-13 09:25:50|2353.97|2340.97|2354.02|2341.02|2354.13|2341.13|2353.84|2340.84|24
1623576360000|2021-06-13 09:26:00|2354.07|2341.07|2352.66|2339.66|2354.07|2341.07|2352.63|2339.63|19
1623576370000|2021-06-13 09:26:10|2352.64|2339.64|2353.34|2340.34|2353.42|2340.42|2352.57|2339.57|24
1623576380000|2021-06-13 09:26:20|2353.35|2340.35|2354|2341|2354.01|2341.01|2353.29|2340.29|28
1623576390000|2021-06-13 09:26:30|2353.98|2340.98|2353.04|2340.04|2354.06|2341.06|2353.04|2340.04|22
1623576400000|2021-06-13 09:26:40|2353.07|2340.07|2352.06|2339.06|2353.07|2340.07|2352.03|2339.03|24
1623576410000|2021-06-13 09:26:50|2352.05|2339.05|2350.61|2337.61|2352.07|2339.07|2350.61|2337.61|24
1623576420000|2021-06-13 09:27:00|2350.58|2337.58|2350.34|2337.34|2350.64|2337.64|2350.34|2337.34|20
1623576430000|2021-06-13 09:27:10|2350.39|2337.39|2351.48|2338.48|2351.8|2338.8|2350.35|2337.35|32
1623576440000|2021-06-13 09:27:20|2351.45|2338.45|2351.25|2338.25|2351.81|2338.81|2351.24|2338.24|30
1623576450000|2021-06-13 09:27:30|2351.28|2338.28|2350.52|2337.52|2351.34|2338.34|2350.49|2337.49|26
1623576460000|2021-06-13 09:27:40|2350.54|2337.54|2350.9|2337.9|2351.1|2338.1|2350.49|2337.49|27
1623576470000|2021-06-13 09:27:50|2350.99|2337.99|2350.49|2337.49|2351.01|2338.01|2350.29|2337.29|34
1623576480000|2021-06-13 09:28:00|2350.41|2337.41|2350.48|2337.48|2350.66|2337.66|2350.39|2337.39|25
1623576490000|2021-06-13 09:28:10|2350.52|2337.52|2349.77|2336.77|2350.52|2337.52|2349.75|2336.75|29
1623576500000|2021-06-13 09:28:20|2349.8|2336.8|2348.91|2335.91|2349.85|2336.85|2348.91|2335.91|34
1623576510000|2021-06-13 09:28:30|2348.9|2335.9|2349.13|2336.13|2349.24|2336.24|2348.56|2335.56|35
1623576520000|2021-06-13 09:28:40|2349.59|2336.59|2349.48|2336.48|2349.68|2336.68|2349.2|2336.2|32
1623576530000|2021-06-13 09:28:50|2349.43|2336.43|2349.08|2336.08|2351.02|2338.02|2349.08|2336.08|33
1623576540000|2021-06-13 09:29:00|2348.99|2335.99|2348.57|2335.57|2349.05|2336.05|2348.48|2335.48|27
1623576550000|2021-06-13 09:29:10|2348.49|2335.49|2348.01|2335.01|2348.6|2335.6|2347.48|2334.48|31
1623576560000|2021-06-13 09:29:20|2348.02|2335.02|2348.63|2335.63|2348.83|2335.83|2348|2335|28
1623576570000|2021-06-13 09:29:30|2348.66|2335.66|2349.27|2336.27|2349.52|2336.52|2348.66|2335.66|27
1623576580000|2021-06-13 09:29:40|2349.3|2336.3|2349.19|2336.19|2349.38|2336.38|2349.18|2336.18|32
1623576590000|2021-06-13 09:29:50|2349.21|2336.21|2350.66|2337.66|2350.66|2337.66|2349.17|2336.17|35
1623576600000|2021-06-13 09:30:00|2350.41|2337.41|2348.85|2335.85|2350.45|2337.45|2348.8|2335.8|36
1623576610000|2021-06-13 09:30:10|2348.88|2335.88|2348.91|2335.91|2348.91|2335.91|2348.69|2335.69|21
1623576620000|2021-06-13 09:30:20|2349.07|2336.07|2349.05|2336.05|2349.45|2336.45|2348.98|2335.98|31
1623576630000|2021-06-13 09:30:30|2349.22|2336.22|2349.49|2336.49|2349.62|2336.62|2349.2|2336.2|27
1623576640000|2021-06-13 09:30:40|2349.34|2336.34|2350.24|2337.24|2350.61|2337.61|2349.34|2336.34|29
1623576650000|2021-06-13 09:30:50|2350.36|2337.36|2351.01|2338.01|2351.08|2338.08|2350.36|2337.36|28
1623576660000|2021-06-13 09:31:00|2351|2338|2351.48|2338.48|2351.63|2338.63|2351|2338|27
1623576670000|2021-06-13 09:31:10|2351.46|2338.46|2351.7|2338.7|2351.7|2338.7|2351.08|2338.08|31
1623576680000|2021-06-13 09:31:20|2351.65|2338.65|2351.63|2338.63|2351.9|2338.9|2351.49|2338.49|25
1623576690000|2021-06-13 09:31:30|2351.77|2338.77|2351.69|2338.69|2351.87|2338.87|2351.6|2338.6|23
1623576700000|2021-06-13 09:31:40|2351.75|2338.75|2352.08|2339.08|2352.24|2339.24|2351.6|2338.6|24
1623576710000|2021-06-13 09:31:50|2352.14|2339.14|2352.02|2339.02|2352.62|2339.62|2351.78|2338.78|33
1623576720000|2021-06-13 09:32:00|2352.07|2339.07|2352.01|2339.01|2352.09|2339.09|2351.83|2338.83|17
1623576730000|2021-06-13 09:32:10|2352.1|2339.1|2352.74|2339.74|2352.76|2339.76|2352.01|2339.01|19
1623576740000|2021-06-13 09:32:20|2352.61|2339.61|2353|2340|2353.13|2340.13|2352.31|2339.31|33
1623576750000|2021-06-13 09:32:30|2353.03|2340.03|2353.01|2340.01|2353.17|2340.17|2352.96|2339.96|28
1623576760000|2021-06-13 09:32:40|2353.06|2340.06|2352.54|2339.54|2353.51|2340.51|2352.27|2339.27|31
1623576770000|2021-06-13 09:32:50|2352.47|2339.47|2352.75|2339.75|2352.89|2339.89|2352.47|2339.47|23
1623576780000|2021-06-13 09:33:00|2352.78|2339.78|2352.42|2339.42|2352.84|2339.84|2352.39|2339.39|25
1623576790000|2021-06-13 09:33:10|2352.4|2339.4|2352.39|2339.39|2352.41|2339.41|2352.34|2339.34|16
1623576800000|2021-06-13 09:33:20|2352.38|2339.38|2352.93|2339.93|2352.93|2339.93|2352.3|2339.3|22
1623576810000|2021-06-13 09:33:30|2352.89|2339.89|2352.85|2339.85|2352.99|2339.99|2352.72|2339.72|28
1623576820000|2021-06-13 09:33:40|2352.9|2339.9|2353.46|2340.46|2353.48|2340.48|2352.9|2339.9|27
1623576830000|2021-06-13 09:33:50|2353.48|2340.48|2354.66|2341.66|2354.81|2341.81|2353.39|2340.39|31
1623576840000|2021-06-13 09:34:00|2354.38|2341.38|2353.36|2340.36|2354.38|2341.38|2353.36|2340.36|31
1623576850000|2021-06-13 09:34:10|2353.13|2340.13|2353.23|2340.23|2353.28|2340.28|2352.77|2339.77|23
1623576860000|2021-06-13 09:34:20|2353.15|2340.15|2354.06|2341.06|2354.28|2341.28|2353.14|2340.14|32
1623576870000|2021-06-13 09:34:30|2354.03|2341.03|2354.23|2341.23|2354.32|2341.32|2354.03|2341.03|31
1623576880000|2021-06-13 09:34:40|2354.15|2341.15|2354.68|2341.68|2355.3|2342.3|2354.15|2341.15|29
1623576890000|2021-06-13 09:34:50|2354.99|2341.99|2355.12|2342.12|2355.13|2342.13|2354.74|2341.74|32
1623576900000|2021-06-13 09:35:00|2355.18|2342.18|2355.76|2342.76|2355.79|2342.79|2354.86|2341.86|29
1623576910000|2021-06-13 09:35:10|2355.81|2342.81|2356.23|2343.23|2356.23|2343.23|2355.37|2342.37|31
1623576920000|2021-06-13 09:35:20|2356.12|2343.12|2355.97|2342.97|2357.04|2344.04|2355.78|2342.78|35
1623576930000|2021-06-13 09:35:30|2355.83|2342.83|2355.73|2342.73|2355.83|2342.83|2355.32|2342.32|24
1623576940000|2021-06-13 09:35:40|2355.63|2342.63|2355.88|2342.88|2355.99|2342.99|2355.63|2342.63|18
1623576950000|2021-06-13 09:35:50|2355.92|2342.92|2356.19|2343.19|2356.19|2343.19|2355.87|2342.87|20
1623576960000|2021-06-13 09:36:00|2356.14|2343.14|2357.3|2344.3|2357.35|2344.35|2356.12|2343.12|26
1623576970000|2021-06-13 09:36:10|2357.25|2344.25|2357.39|2344.39|2357.39|2344.39|2356.99|2343.99|30
1623576980000|2021-06-13 09:36:20|2357.48|2344.48|2358.02|2345.02|2358.24|2345.24|2357.47|2344.47|33
1623576990000|2021-06-13 09:36:30|2357.91|2344.91|2358.68|2345.68|2358.68|2345.68|2357.89|2344.89|27
1623577000000|2021-06-13 09:36:40|2358.73|2345.73|2358.49|2345.49|2358.9|2345.9|2358.01|2345.01|30
1623577010000|2021-06-13 09:36:50|2358.48|2345.48|2358.19|2345.19|2358.48|2345.48|2357.49|2344.49|35
1623577020000|2021-06-13 09:37:00|2358.2|2345.2|2357.06|2344.06|2358.2|2345.2|2357.06|2344.06|28
1623577030000|2021-06-13 09:37:10|2357.09|2344.09|2357.66|2344.66|2358.26|2345.26|2357.05|2344.05|26
1623577040000|2021-06-13 09:37:20|2357.65|2344.65|2357.11|2344.11|2357.7|2344.7|2356.86|2343.86|35
1623577050000|2021-06-13 09:37:30|2357.09|2344.09|2358.16|2345.16|2358.22|2345.22|2357.03|2344.03|35
1623577060000|2021-06-13 09:37:40|2358.21|2345.21|2358.13|2345.13|2358.21|2345.21|2358|2345|29
1623577070000|2021-06-13 09:37:50|2358.1|2345.1|2358.17|2345.17|2358.21|2345.21|2358|2345|19
1623577080000|2021-06-13 09:38:00|2358.1|2345.1|2358.81|2345.81|2358.97|2345.97|2358.05|2345.05|25
1623577090000|2021-06-13 09:38:10|2358.83|2345.83|2359.01|2346.01|2359.01|2346.01|2358.77|2345.77|23
1623577100000|2021-06-13 09:38:20|2358.99|2345.99|2358.75|2345.75|2358.99|2345.99|2358.63|2345.63|22
1623577110000|2021-06-13 09:38:30|2358.83|2345.83|2359.27|2346.27|2359.33|2346.33|2358.73|2345.73|34
1623577120000|2021-06-13 09:38:40|2359.3|2346.3|2359.32|2346.32|2359.32|2346.32|2359|2346|30
1623577130000|2021-06-13 09:38:50|2359.23|2346.23|2359.5|2346.5|2359.75|2346.75|2359.23|2346.23|34
1623577140000|2021-06-13 09:39:00|2359.47|2346.47|2358.83|2345.83|2359.47|2346.47|2358.73|2345.73|23
1623577150000|2021-06-13 09:39:10|2358.82|2345.82|2358.94|2345.94|2359.21|2346.21|2358.74|2345.74|30
1623577160000|2021-06-13 09:39:20|2358.93|2345.93|2356.75|2343.75|2358.93|2345.93|2356.75|2343.75|32
1623577170000|2021-06-13 09:39:30|2356.64|2343.64|2357.8|2344.8|2358.13|2345.13|2356.52|2343.52|34
1623577180000|2021-06-13 09:39:40|2357.82|2344.82|2357.59|2344.59|2357.83|2344.83|2357.58|2344.58|27
1623577190000|2021-06-13 09:39:50|2357.58|2344.58|2356.77|2343.77|2357.66|2344.66|2356.25|2343.25|35
1623577200000|2021-06-13 09:40:00|2356.79|2343.79|2356.95|2343.95|2357.22|2344.22|2356.63|2343.63|24
1623577210000|2021-06-13 09:40:10|2356.82|2343.82|2356.74|2343.74|2357.01|2344.01|2356.72|2343.72|29
1623577220000|2021-06-13 09:40:20|2356.75|2343.75|2356.29|2343.29|2356.75|2343.75|2356.1|2343.1|25
1623577230000|2021-06-13 09:40:30|2356.43|2343.43|2356.26|2343.26|2356.58|2343.58|2356.18|2343.18|31
1623577240000|2021-06-13 09:40:40|2356.28|2343.28|2356.06|2343.06|2356.45|2343.45|2355.87|2342.87|34
1623577250000|2021-06-13 09:40:50|2355.98|2342.98|2355.99|2342.99|2356.15|2343.15|2355.95|2342.95|27
1623577260000|2021-06-13 09:41:00|2355.98|2342.98|2356.8|2343.8|2357.14|2344.14|2355.98|2342.98|31
1623577270000|2021-06-13 09:41:10|2356.78|2343.78|2357.05|2344.05|2357.07|2344.07|2356.71|2343.71|25
1623577280000|2021-06-13 09:41:20|2357.07|2344.07|2357.92|2344.92|2357.94|2344.94|2357.07|2344.07|21
1623577290000|2021-06-13 09:41:30|2357.86|2344.86|2357.93|2344.93|2357.93|2344.93|2357.74|2344.74|24
1623577300000|2021-06-13 09:41:40|2357.84|2344.84|2359.43|2346.43|2359.43|2346.43|2357.84|2344.84|33
1623577310000|2021-06-13 09:41:50|2359.41|2346.41|2360|2347|2360.15|2347.15|2359.37|2346.37|34
1623577320000|2021-06-13 09:42:00|2359.96|2346.96|2359.71|2346.71|2360.3|2347.3|2359.21|2346.21|30
1623577330000|2021-06-13 09:42:10|2359.68|2346.68|2360.8|2347.8|2360.87|2347.87|2359.68|2346.68|32
1623577340000|2021-06-13 09:42:20|2360.69|2347.69|2361.04|2348.04|2361.29|2348.29|2360.19|2347.19|32
1623577350000|2021-06-13 09:42:30|2361.05|2348.05|2361.96|2348.96|2362|2349|2361.05|2348.05|26
1623577360000|2021-06-13 09:42:40|2361.8|2348.8|2361.81|2348.81|2361.93|2348.93|2360.8|2347.8|38
1623577370000|2021-06-13 09:42:50|2361.85|2348.85|2362.13|2349.13|2362.19|2349.19|2361.58|2348.58|25
1623577380000|2021-06-13 09:43:00|2362.08|2349.08|2361.88|2348.88|2362.1|2349.1|2361.77|2348.77|28
1623577390000|2021-06-13 09:43:10|2361.81|2348.81|2362.16|2349.16|2362.16|2349.16|2361.45|2348.45|25
1623577400000|2021-06-13 09:43:20|2362.17|2349.17|2362.17|2349.17|2362.2|2349.2|2361.86|2348.86|26
1623577410000|2021-06-13 09:43:30|2362.18|2349.18|2361.66|2348.66|2362.3|2349.3|2361.57|2348.57|30
1623577420000|2021-06-13 09:43:40|2361.61|2348.61|2361.46|2348.46|2361.61|2348.61|2361.13|2348.13|30
1623577430000|2021-06-13 09:43:50|2361.45|2348.45|2361.66|2348.66|2361.66|2348.66|2361.18|2348.18|31
1623577440000|2021-06-13 09:44:00|2361.69|2348.69|2362.16|2349.16|2362.48|2349.48|2361.69|2348.69|23
1623577450000|2021-06-13 09:44:10|2362.18|2349.18|2362.83|2349.83|2362.85|2349.85|2362.18|2349.18|30
1623577460000|2021-06-13 09:44:20|2362.8|2349.8|2363.25|2350.25|2363.25|2350.25|2362.74|2349.74|25
1623577470000|2021-06-13 09:44:30|2363.45|2350.45|2361.69|2348.69|2363.98|2350.98|2361.69|2348.69|36
1623577480000|2021-06-13 09:44:40|2361.66|2348.66|2360.5|2347.5|2361.67|2348.67|2360.43|2347.43|30
1623577490000|2021-06-13 09:44:50|2360.49|2347.49|2360.59|2347.59|2360.71|2347.71|2360.25|2347.25|28
1623577500000|2021-06-13 09:45:00|2360.61|2347.61|2360.14|2347.14|2360.67|2347.67|2360.14|2347.14|35
1623577510000|2021-06-13 09:45:10|2359.92|2346.92|2359.72|2346.72|2360.04|2347.04|2359.62|2346.62|36
1623577520000|2021-06-13 09:45:20|2359.77|2346.77|2360.64|2347.64|2361.01|2348.01|2359.67|2346.67|33
1623577530000|2021-06-13 09:45:30|2360.96|2347.96|2359.85|2346.85|2361.4|2348.4|2359.68|2346.68|36
1623577540000|2021-06-13 09:45:40|2359.88|2346.88|2359.89|2346.89|2360.05|2347.05|2359.55|2346.55|34
1623577550000|2021-06-13 09:45:50|2359.84|2346.84|2359.55|2346.55|2359.89|2346.89|2359.45|2346.45|37
1623577560000|2021-06-13 09:46:00|2359.63|2346.63|2360.77|2347.77|2361.24|2348.24|2359.58|2346.58|37
1623577570000|2021-06-13 09:46:10|2360.95|2347.95|2362.49|2349.49|2362.49|2349.49|2360.95|2347.95|27
1623577580000|2021-06-13 09:46:20|2362.55|2349.55|2362.16|2349.16|2362.64|2349.64|2361.97|2348.97|34
1623577590000|2021-06-13 09:46:30|2362.17|2349.17|2362.2|2349.2|2362.7|2349.7|2362.06|2349.06|35
1623577600000|2021-06-13 09:46:40|2362.23|2349.23|2362.6|2349.6|2362.85|2349.85|2362.23|2349.23|33
1623577610000|2021-06-13 09:46:50|2362.57|2349.57|2362.25|2349.25|2362.6|2349.6|2362.03|2349.03|34
1623577620000|2021-06-13 09:47:00|2361.86|2348.86|2361.7|2348.7|2362.07|2349.07|2361.34|2348.34|25
1623577630000|2021-06-13 09:47:10|2361.69|2348.69|2360.37|2347.37|2361.72|2348.72|2360.34|2347.34|26
1623577640000|2021-06-13 09:47:20|2360.27|2347.27|2359.81|2346.81|2360.41|2347.41|2359.81|2346.81|31
1623577650000|2021-06-13 09:47:30|2359.74|2346.74|2359.24|2346.24|2359.74|2346.74|2359.2|2346.2|34
1623577660000|2021-06-13 09:47:40|2359.23|2346.23|2359.22|2346.22|2359.52|2346.52|2359.21|2346.21|33
1623577670000|2021-06-13 09:47:50|2359.28|2346.28|2359.64|2346.64|2359.96|2346.96|2359.21|2346.21|29
1623577680000|2021-06-13 09:48:00|2359.68|2346.68|2360.04|2347.04|2360.05|2347.05|2358.85|2345.85|32
1623577690000|2021-06-13 09:48:10|2360.03|2347.03|2360.66|2347.66|2360.7|2347.7|2359.96|2346.96|28
1623577700000|2021-06-13 09:48:20|2360.76|2347.76|2361.39|2348.39|2361.43|2348.43|2360.76|2347.76|28
1623577710000|2021-06-13 09:48:30|2361.37|2348.37|2361.68|2348.68|2361.78|2348.78|2361.36|2348.36|36
1623577720000|2021-06-13 09:48:40|2361.69|2348.69|2361.53|2348.53|2362.05|2349.05|2361.53|2348.53|34
1623577730000|2021-06-13 09:48:50|2361.51|2348.51|2361.15|2348.15|2361.53|2348.53|2360.72|2347.72|36
1623577740000|2021-06-13 09:49:00|2361.16|2348.16|2361.04|2348.04|2361.29|2348.29|2360.96|2347.96|35
1623577750000|2021-06-13 09:49:10|2361.03|2348.03|2360.17|2347.17|2361.1|2348.1|2360.17|2347.17|39
1623577760000|2021-06-13 09:49:20|2360.2|2347.2|2360|2347|2360.43|2347.43|2359.99|2346.99|35
1623577770000|2021-06-13 09:49:30|2359.98|2346.98|2359.79|2346.79|2360.01|2347.01|2359.77|2346.77|28
1623577780000|2021-06-13 09:49:40|2359.93|2346.93|2361.5|2348.5|2361.57|2348.57|2359.93|2346.93|30
1623577790000|2021-06-13 09:49:50|2361.49|2348.49|2361.4|2348.4|2361.5|2348.5|2361.36|2348.36|19
1623577800000|2021-06-13 09:50:00|2361.43|2348.43|2361.4|2348.4|2361.66|2348.66|2361.04|2348.04|29
1623577810000|2021-06-13 09:50:10|2361.39|2348.39|2360.34|2347.34|2361.41|2348.41|2360.33|2347.33|30
1623577820000|2021-06-13 09:50:20|2360.35|2347.35|2360.29|2347.29|2361.08|2348.08|2360.26|2347.26|36
1623577830000|2021-06-13 09:50:30|2360.27|2347.27|2361.23|2348.23|2361.26|2348.26|2360.27|2347.27|35
1623577840000|2021-06-13 09:50:40|2361.13|2348.13|2360.56|2347.56|2361.21|2348.21|2360.56|2347.56|36
1623577850000|2021-06-13 09:50:50|2360.57|2347.57|2360.58|2347.58|2360.7|2347.7|2360.4|2347.4|32
1623577860000|2021-06-13 09:51:00|2360.59|2347.59|2360.52|2347.52|2360.59|2347.59|2359.56|2346.56|26
1623577870000|2021-06-13 09:51:10|2360.55|2347.55|2360.54|2347.54|2360.57|2347.57|2360.4|2347.4|25
1623577880000|2021-06-13 09:51:20|2360.55|2347.55|2361.1|2348.1|2361.11|2348.11|2360.47|2347.47|19
1623577890000|2021-06-13 09:51:30|2361.09|2348.09|2360.98|2347.98|2361.09|2348.09|2360.87|2347.87|29
1623577900000|2021-06-13 09:51:40|2360.95|2347.95|2360.78|2347.78|2360.99|2347.99|2360.78|2347.78|25
1623577910000|2021-06-13 09:51:50|2360.77|2347.77|2360.71|2347.71|2361.06|2348.06|2360.69|2347.69|27
1623577920000|2021-06-13 09:52:00|2360.69|2347.69|2359.55|2346.55|2360.72|2347.72|2359.5|2346.5|36
1623577930000|2021-06-13 09:52:10|2359.54|2346.54|2360.16|2347.16|2360.25|2347.25|2359.25|2346.25|34
1623577940000|2021-06-13 09:52:20|2360.13|2347.13|2358.54|2345.54|2360.13|2347.13|2358.1|2345.1|37
1623577950000|2021-06-13 09:52:30|2358.51|2345.51|2358.63|2345.63|2358.94|2345.94|2358.41|2345.41|34
1623577960000|2021-06-13 09:52:40|2358.57|2345.57|2357.77|2344.77|2358.64|2345.64|2357.68|2344.68|31
1623577970000|2021-06-13 09:52:50|2357.84|2344.84|2358.45|2345.45|2358.75|2345.75|2357.84|2344.84|33
1623577980000|2021-06-13 09:53:00|2358.48|2345.48|2358.18|2345.18|2358.49|2345.49|2358.08|2345.08|32
1623577990000|2021-06-13 09:53:10|2358.21|2345.21|2359.7|2346.7|2360.11|2347.11|2358.08|2345.08|35
1623578000000|2021-06-13 09:53:20|2359.5|2346.5|2359.27|2346.27|2359.95|2346.95|2359.27|2346.27|39
1623578010000|2021-06-13 09:53:30|2359.22|2346.22|2358.98|2345.98|2359.33|2346.33|2358.8|2345.8|37
1623578020000|2021-06-13 09:53:40|2358.88|2345.88|2359.1|2346.1|2359.23|2346.23|2358.54|2345.54|38
1623578030000|2021-06-13 09:53:50|2359.11|2346.11|2359.24|2346.24|2359.32|2346.32|2359.07|2346.07|30
1623578040000|2021-06-13 09:54:00|2359.25|2346.25|2359.16|2346.16|2359.25|2346.25|2358.85|2345.85|33
1623578050000|2021-06-13 09:54:10|2359.18|2346.18|2360.14|2347.14|2360.22|2347.22|2359.15|2346.15|34
1623578060000|2021-06-13 09:54:20|2360.24|2347.24|2360.06|2347.06|2360.4|2347.4|2360.06|2347.06|32
1623578070000|2021-06-13 09:54:30|2360.1|2347.1|2360.19|2347.19|2360.33|2347.33|2359.74|2346.74|34
1623578080000|2021-06-13 09:54:40|2360.23|2347.23|2360.81|2347.81|2360.81|2347.81|2360.05|2347.05|36
1623578090000|2021-06-13 09:54:50|2361|2348|2361.2|2348.2|2361.22|2348.22|2361|2348|25
1623578100000|2021-06-13 09:55:00|2361.18|2348.18|2362.34|2349.34|2362.43|2349.43|2361.18|2348.18|31
1623578110000|2021-06-13 09:55:10|2362.26|2349.26|2362.09|2349.09|2363.14|2350.14|2362.09|2349.09|35
1623578120000|2021-06-13 09:55:20|2361.98|2348.98|2361.62|2348.62|2361.98|2348.98|2361.16|2348.16|38
1623578130000|2021-06-13 09:55:30|2361.66|2348.66|2361.21|2348.21|2361.66|2348.66|2360.99|2347.99|36
1623578140000|2021-06-13 09:55:40|2361.23|2348.23|2360.01|2347.01|2361.8|2348.8|2360.01|2347.01|36
1623578150000|2021-06-13 09:55:50|2359.86|2346.86|2360.68|2347.68|2361.07|2348.07|2359.75|2346.75|35
1623578160000|2021-06-13 09:56:00|2360.63|2347.63|2360.4|2347.4|2360.64|2347.64|2360.03|2347.03|39
1623578170000|2021-06-13 09:56:10|2360.36|2347.36|2359.63|2346.63|2360.38|2347.38|2359.62|2346.62|36
1623578180000|2021-06-13 09:56:20|2359.67|2346.67|2359.57|2346.57|2359.74|2346.74|2359.57|2346.57|29
1623578190000|2021-06-13 09:56:30|2359.58|2346.58|2359.7|2346.7|2359.94|2346.94|2359.39|2346.39|33
1623578200000|2021-06-13 09:56:40|2359.71|2346.71|2360.03|2347.03|2360.16|2347.16|2359.64|2346.64|26
1623578210000|2021-06-13 09:56:50|2360.08|2347.08|2360.33|2347.33|2360.55|2347.55|2360.04|2347.04|28
1623578220000|2021-06-13 09:57:00|2360.39|2347.39|2360.58|2347.58|2360.66|2347.66|2360.39|2347.39|26
1623578230000|2021-06-13 09:57:10|2360.6|2347.6|2360.52|2347.52|2360.83|2347.83|2360.34|2347.34|23
1623578240000|2021-06-13 09:57:20|2360.56|2347.56|2361.7|2348.7|2362.07|2349.07|2360.52|2347.52|33
1623578250000|2021-06-13 09:57:30|2361.65|2348.65|2362.48|2349.48|2362.55|2349.55|2361.62|2348.62|34
1623578260000|2021-06-13 09:57:40|2362.5|2349.5|2364.43|2351.43|2365.59|2352.59|2362.5|2349.5|35
1623578270000|2021-06-13 09:57:50|2364.35|2351.35|2370.28|2357.28|2370.44|2357.44|2363.68|2350.68|39
1623578280000|2021-06-13 09:58:00|2370.33|2357.33|2367.87|2354.87|2370.33|2357.33|2367.87|2354.87|35
1623578290000|2021-06-13 09:58:10|2367.86|2354.86|2367.17|2354.17|2368.24|2355.24|2366.81|2353.81|32
1623578300000|2021-06-13 09:58:20|2367.49|2354.49|2369.62|2356.62|2369.68|2356.68|2367.49|2354.49|39
1623578310000|2021-06-13 09:58:30|2369.63|2356.63|2371.67|2358.67|2371.67|2358.67|2369.03|2356.03|34
1623578320000|2021-06-13 09:58:40|2371.7|2358.7|2370.59|2357.59|2371.86|2358.86|2370.47|2357.47|35
1623578330000|2021-06-13 09:58:50|2370.56|2357.56|2369.89|2356.89|2371.06|2358.06|2369.89|2356.89|37
1623578340000|2021-06-13 09:59:00|2369.85|2356.85|2368.41|2355.41|2369.85|2356.85|2368.3|2355.3|36
1623578350000|2021-06-13 09:59:10|2368.27|2355.27|2368.48|2355.48|2368.48|2355.48|2367.77|2354.77|34
1623578360000|2021-06-13 09:59:20|2368.79|2355.79|2370.06|2357.06|2370.54|2357.54|2368.79|2355.79|32
1623578370000|2021-06-13 09:59:30|2370.13|2357.13|2370.1|2357.1|2370.64|2357.64|2370.02|2357.02|28
1623578380000|2021-06-13 09:59:40|2370.19|2357.19|2368.79|2355.79|2370.2|2357.2|2368.78|2355.78|36
1623578390000|2021-06-13 09:59:50|2368.78|2355.78|2368.9|2355.9|2369.17|2356.17|2368.78|2355.78|33
1623578400000|2021-06-13 10:00:00|2368.68|2355.68|2373.89|2360.89|2373.89|2360.89|2367.89|2354.89|34
1623578410000|2021-06-13 10:00:10|2374.18|2361.18|2375.25|2362.25|2376.16|2363.16|2374.18|2361.18|39
1623578420000|2021-06-13 10:00:20|2375.28|2362.28|2375.61|2362.61|2375.87|2362.87|2374.18|2361.18|36
1623578430000|2021-06-13 10:00:30|2375.91|2362.91|2375.11|2362.11|2375.91|2362.91|2374.91|2361.91|37
1623578440000|2021-06-13 10:00:40|2375.15|2362.15|2375.29|2362.29|2375.29|2362.29|2374.09|2361.09|38
1623578450000|2021-06-13 10:00:50|2375.23|2362.23|2374.61|2361.61|2375.23|2362.23|2374.59|2361.59|34
1623578460000|2021-06-13 10:01:00|2374.64|2361.64|2375.91|2362.91|2375.91|2362.91|2374.64|2361.64|25
1623578470000|2021-06-13 10:01:10|2375.85|2362.85|2375.94|2362.94|2376.06|2363.06|2375.75|2362.75|30
1623578480000|2021-06-13 10:01:20|2375.91|2362.91|2375.21|2362.21|2375.98|2362.98|2375.19|2362.19|24
1623578490000|2021-06-13 10:01:30|2375.2|2362.2|2375.24|2362.24|2375.64|2362.64|2375.06|2362.06|31
1623578500000|2021-06-13 10:01:40|2375.27|2362.27|2374.9|2361.9|2375.32|2362.32|2374.9|2361.9|19
1623578510000|2021-06-13 10:01:50|2375.13|2362.13|2375.36|2362.36|2376.13|2363.13|2375.13|2362.13|26
1623578520000|2021-06-13 10:02:00|2375.32|2362.32|2375.12|2362.12|2375.36|2362.36|2375.11|2362.11|20
1623578530000|2021-06-13 10:02:10|2375.19|2362.19|2375.91|2362.91|2376.01|2363.01|2374.88|2361.88|24
1623578540000|2021-06-13 10:02:20|2375.86|2362.86|2375.79|2362.79|2375.86|2362.86|2375.3|2362.3|29
1623578550000|2021-06-13 10:02:30|2375.78|2362.78|2375.87|2362.87|2376.62|2363.62|2375.72|2362.72|36
1623578560000|2021-06-13 10:02:40|2375.86|2362.86|2375.91|2362.91|2376.32|2363.32|2375.61|2362.61|33
1623578570000|2021-06-13 10:02:50|2375.87|2362.87|2375.32|2362.32|2375.87|2362.87|2375.07|2362.07|32
1623578580000|2021-06-13 10:03:00|2375.31|2362.31|2373.86|2360.86|2375.31|2362.31|2373.86|2360.86|34
1623578590000|2021-06-13 10:03:10|2373.78|2360.78|2373.15|2360.15|2373.78|2360.78|2373.1|2360.1|28
1623578600000|2021-06-13 10:03:20|2373.12|2360.12|2373.05|2360.05|2373.2|2360.2|2373.05|2360.05|24
1623578610000|2021-06-13 10:03:30|2373.02|2360.02|2371.3|2358.3|2373.02|2360.02|2371.25|2358.25|33
1623578620000|2021-06-13 10:03:40|2371.31|2358.31|2371.47|2358.47|2371.61|2358.61|2371.02|2358.02|37
1623578630000|2021-06-13 10:03:50|2371.48|2358.48|2372.17|2359.17|2372.36|2359.36|2371.39|2358.39|31
1623578640000|2021-06-13 10:04:00|2372.2|2359.2|2373.46|2360.46|2373.46|2360.46|2372.19|2359.19|32
1623578650000|2021-06-13 10:04:10|2373.5|2360.5|2372.71|2359.71|2373.67|2360.67|2372.71|2359.71|36
1623578660000|2021-06-13 10:04:20|2372.7|2359.7|2371.24|2358.24|2372.71|2359.71|2371.1|2358.1|33
1623578670000|2021-06-13 10:04:30|2371.4|2358.4|2371.55|2358.55|2371.97|2358.97|2371.29|2358.29|34
1623578680000|2021-06-13 10:04:40|2371.53|2358.53|2370.95|2357.95|2371.53|2358.53|2370.89|2357.89|32
1623578690000|2021-06-13 10:04:50|2371.02|2358.02|2370.94|2357.94|2371.1|2358.1|2370.7|2357.7|35
1623578700000|2021-06-13 10:05:00|2370.91|2357.91|2370.8|2357.8|2371.21|2358.21|2370.66|2357.66|29
1623578710000|2021-06-13 10:05:10|2370.75|2357.75|2370.47|2357.47|2370.78|2357.78|2370.45|2357.45|31
1623578720000|2021-06-13 10:05:20|2370.5|2357.5|2370.38|2357.38|2370.75|2357.75|2370.31|2357.31|30
1623578730000|2021-06-13 10:05:30|2370.44|2357.44|2371.32|2358.32|2371.38|2358.38|2370.43|2357.43|28
1623578740000|2021-06-13 10:05:40|2371.34|2358.34|2371.42|2358.42|2371.7|2358.7|2371.32|2358.32|26
1623578750000|2021-06-13 10:05:50|2371.43|2358.43|2371.71|2358.71|2372.34|2359.34|2370.87|2357.87|29
1623578760000|2021-06-13 10:06:00|2371.69|2358.69|2370.55|2357.55|2371.69|2358.69|2370.54|2357.54|32
1623578770000|2021-06-13 10:06:10|2370.56|2357.56|2370.46|2357.46|2370.66|2357.66|2369.88|2356.88|31
1623578780000|2021-06-13 10:06:20|2370.58|2357.58|2370.11|2357.11|2371.06|2358.06|2370|2357|35
1623578790000|2021-06-13 10:06:30|2370.19|2357.19|2369.88|2356.88|2370.94|2357.94|2369.81|2356.81|35
1623578800000|2021-06-13 10:06:40|2369.87|2356.87|2369.66|2356.66|2370.48|2357.48|2369.66|2356.66|35
1623578810000|2021-06-13 10:06:50|2369.61|2356.61|2369.69|2356.69|2369.85|2356.85|2369.49|2356.49|29
1623578820000|2021-06-13 10:07:00|2369.63|2356.63|2369.51|2356.51|2369.63|2356.63|2369.36|2356.36|17
1623578830000|2021-06-13 10:07:10|2369.49|2356.49|2369.61|2356.61|2369.61|2356.61|2369.36|2356.36|12
1623578840000|2021-06-13 10:07:20|2369.57|2356.57|2369.57|2356.57|2369.63|2356.63|2369.45|2356.45|16
1623578850000|2021-06-13 10:07:30|2369.63|2356.63|2369.6|2356.6|2370.27|2357.27|2369.28|2356.28|26
1623578860000|2021-06-13 10:07:40|2369.58|2356.58|2369.44|2356.44|2369.77|2356.77|2369.44|2356.44|23
1623578870000|2021-06-13 10:07:50|2369.42|2356.42|2369.9|2356.9|2369.92|2356.92|2369.42|2356.42|28
1623578880000|2021-06-13 10:08:00|2369.89|2356.89|2369.27|2356.27|2369.92|2356.92|2369.19|2356.19|29
1623578890000|2021-06-13 10:08:10|2369.23|2356.23|2369.36|2356.36|2369.47|2356.47|2369.23|2356.23|25
1623578900000|2021-06-13 10:08:20|2369.42|2356.42|2369.05|2356.05|2369.52|2356.52|2369.04|2356.04|25
1623578910000|2021-06-13 10:08:30|2369.04|2356.04|2369.74|2356.74|2369.74|2356.74|2369.04|2356.04|30
1623578920000|2021-06-13 10:08:40|2369.75|2356.75|2369.85|2356.85|2370.11|2357.11|2369.57|2356.57|29
1623578930000|2021-06-13 10:08:50|2369.87|2356.87|2369.79|2356.79|2369.91|2356.91|2369.74|2356.74|21
1623578940000|2021-06-13 10:09:00|2369.73|2356.73|2371.38|2358.38|2371.38|2358.38|2369.73|2356.73|25
1623578950000|2021-06-13 10:09:10|2371.32|2358.32|2371.47|2358.47|2371.48|2358.48|2371.06|2358.06|30
1623578960000|2021-06-13 10:09:20|2371.44|2358.44|2371.91|2358.91|2371.91|2358.91|2370.83|2357.83|30
1623578970000|2021-06-13 10:09:30|2372|2359|2371.39|2358.39|2372|2359|2371.1|2358.1|31
1623578980000|2021-06-13 10:09:40|2371.46|2358.46|2371.51|2358.51|2371.58|2358.58|2371.41|2358.41|18
1623578990000|2021-06-13 10:09:50|2371.55|2358.55|2371.35|2358.35|2371.55|2358.55|2371.12|2358.12|28
1623579000000|2021-06-13 10:10:00|2371.46|2358.46|2370.13|2357.13|2371.46|2358.46|2370.03|2357.03|31
1623579010000|2021-06-13 10:10:10|2370.12|2357.12|2369.24|2356.24|2370.28|2357.28|2369.13|2356.13|34
1623579020000|2021-06-13 10:10:20|2369.41|2356.41|2369.69|2356.69|2369.78|2356.78|2369.22|2356.22|28
1623579030000|2021-06-13 10:10:30|2369.67|2356.67|2369.53|2356.53|2369.71|2356.71|2369.39|2356.39|28
1623579040000|2021-06-13 10:10:40|2369.58|2356.58|2369.3|2356.3|2369.7|2356.7|2369.2|2356.2|20
1623579050000|2021-06-13 10:10:50|2369.39|2356.39|2370.07|2357.07|2370.07|2357.07|2369.31|2356.31|35
1623579060000|2021-06-13 10:11:00|2370.04|2357.04|2369.53|2356.53|2370.22|2357.22|2369.34|2356.34|36
1623579070000|2021-06-13 10:11:10|2369.51|2356.51|2369.63|2356.63|2369.71|2356.71|2369.44|2356.44|25
1623579080000|2021-06-13 10:11:20|2369.62|2356.62|2369.5|2356.5|2369.95|2356.95|2369.35|2356.35|27
1623579090000|2021-06-13 10:11:30|2369.48|2356.48|2368.94|2355.94|2369.48|2356.48|2368.77|2355.77|21
1623579100000|2021-06-13 10:11:40|2368.89|2355.89|2368.91|2355.91|2369.09|2356.09|2368.6|2355.6|25
1623579110000|2021-06-13 10:11:50|2368.87|2355.87|2368.4|2355.4|2368.98|2355.98|2368.31|2355.31|29
1623579120000|2021-06-13 10:12:00|2368.27|2355.27|2368.52|2355.52|2368.53|2355.53|2368.25|2355.25|15
1623579130000|2021-06-13 10:12:10|2368.41|2355.41|2368.28|2355.28|2368.42|2355.42|2368.24|2355.24|12
1623579140000|2021-06-13 10:12:20|2368.26|2355.26|2368.22|2355.22|2368.35|2355.35|2368.15|2355.15|9
1623579150000|2021-06-13 10:12:30|2368.28|2355.28|2369.11|2356.11|2369.13|2356.13|2368.28|2355.28|13
1623579160000|2021-06-13 10:12:40|2369.12|2356.12|2368.29|2355.29|2369.26|2356.26|2368.12|2355.12|20
1623579170000|2021-06-13 10:12:50|2368.33|2355.33|2370|2357|2370|2357|2368.33|2355.33|27
1623579180000|2021-06-13 10:13:00|2370.03|2357.03|2369.77|2356.77|2370.04|2357.04|2369.64|2356.64|28
1623579190000|2021-06-13 10:13:10|2369.76|2356.76|2369.29|2356.29|2369.76|2356.76|2369.29|2356.29|25
1623579200000|2021-06-13 10:13:20|2369.27|2356.27|2369.27|2356.27|2369.31|2356.31|2369.25|2356.25|24
1623579210000|2021-06-13 10:13:30|2369.18|2356.18|2368.73|2355.73|2369.18|2356.18|2368.63|2355.63|27
1623579220000|2021-06-13 10:13:40|2368.74|2355.74|2369.63|2356.63|2369.75|2356.75|2368.74|2355.74|26
1623579230000|2021-06-13 10:13:50|2369.64|2356.64|2369.05|2356.05|2369.66|2356.66|2369.05|2356.05|22
1623579240000|2021-06-13 10:14:00|2369.06|2356.06|2368.86|2355.86|2369.12|2356.12|2368.68|2355.68|24
1623579250000|2021-06-13 10:14:10|2368.84|2355.84|2368.53|2355.53|2369.08|2356.08|2368.53|2355.53|30
1623579260000|2021-06-13 10:14:20|2368.51|2355.51|2369.77|2356.77|2369.94|2356.94|2368.41|2355.41|27
1623579270000|2021-06-13 10:14:30|2369.7|2356.7|2369.49|2356.49|2369.73|2356.73|2369.48|2356.48|30
1623579280000|2021-06-13 10:14:40|2369.55|2356.55|2369.63|2356.63|2369.88|2356.88|2369.49|2356.49|30
1623579290000|2021-06-13 10:14:50|2369.58|2356.58|2370.61|2357.61|2370.65|2357.65|2369.33|2356.33|37
1623579300000|2021-06-13 10:15:00|2370.53|2357.53|2370.18|2357.18|2370.55|2357.55|2369.62|2356.62|34
1623579310000|2021-06-13 10:15:10|2370.16|2357.16|2369.27|2356.27|2370.16|2357.16|2369.16|2356.16|36
1623579320000|2021-06-13 10:15:20|2369.28|2356.28|2369.3|2356.3|2369.5|2356.5|2369.28|2356.28|21
1623579330000|2021-06-13 10:15:30|2369.31|2356.31|2369.56|2356.56|2369.59|2356.59|2368.78|2355.78|32
1623579340000|2021-06-13 10:15:40|2369.48|2356.48|2369.61|2356.61|2369.93|2356.93|2369.47|2356.47|33
1623579350000|2021-06-13 10:15:50|2369.56|2356.56|2369.57|2356.57|2369.65|2356.65|2369.42|2356.42|27
1623579360000|2021-06-13 10:16:00|2369.52|2356.52|2368.58|2355.58|2369.58|2356.58|2368.58|2355.58|24
1623579370000|2021-06-13 10:16:10|2368.56|2355.56|2368.91|2355.91|2369.1|2356.1|2368.43|2355.43|34
1623579380000|2021-06-13 10:16:20|2368.81|2355.81|2369|2356|2369|2356|2368.71|2355.71|28
1623579390000|2021-06-13 10:16:30|2368.94|2355.94|2368.8|2355.8|2369|2356|2368.77|2355.77|27
1623579400000|2021-06-13 10:16:40|2368.78|2355.78|2368.74|2355.74|2368.95|2355.95|2368.69|2355.69|26
1623579410000|2021-06-13 10:16:50|2368.75|2355.75|2368.48|2355.48|2368.75|2355.75|2368.37|2355.37|34
1623579420000|2021-06-13 10:17:00|2368.58|2355.58|2368.04|2355.04|2368.58|2355.58|2367.84|2354.84|31
1623579430000|2021-06-13 10:17:10|2368|2355|2368.12|2355.12|2368.2|2355.2|2367.96|2354.96|23
1623579440000|2021-06-13 10:17:20|2368.06|2355.06|2367.98|2354.98|2368.26|2355.26|2367.91|2354.91|26
1623579450000|2021-06-13 10:17:30|2367.88|2354.88|2367.59|2354.59|2367.89|2354.89|2367.55|2354.55|25
1623579460000|2021-06-13 10:17:40|2367.58|2354.58|2367.31|2354.31|2367.58|2354.58|2367.31|2354.31|20
1623579470000|2021-06-13 10:17:50|2367.29|2354.29|2367.07|2354.07|2367.29|2354.29|2366.05|2353.05|33
1623579480000|2021-06-13 10:18:00|2367.09|2354.09|2366.69|2353.69|2367.13|2354.13|2366.66|2353.66|31
1623579490000|2021-06-13 10:18:10|2366.63|2353.63|2366.76|2353.76|2367.12|2354.12|2366.18|2353.18|31
1623579500000|2021-06-13 10:18:20|2366.87|2353.87|2367.8|2354.8|2368.25|2355.25|2366.87|2353.87|29
1623579510000|2021-06-13 10:18:30|2367.83|2354.83|2366.98|2353.98|2367.94|2354.94|2366.93|2353.93|34
1623579520000|2021-06-13 10:18:40|2366.94|2353.94|2366.76|2353.76|2367.21|2354.21|2366.75|2353.75|34
1623579530000|2021-06-13 10:18:50|2366.74|2353.74|2366.59|2353.59|2367.47|2354.47|2366.1|2353.1|36
1623579540000|2021-06-13 10:19:00|2366.55|2353.55|2366.56|2353.56|2366.68|2353.68|2366.38|2353.38|28
1623579550000|2021-06-13 10:19:10|2366.53|2353.53|2366.64|2353.64|2366.64|2353.64|2365.9|2352.9|33
1623579560000|2021-06-13 10:19:20|2366.63|2353.63|2366.02|2353.02|2366.67|2353.67|2366.02|2353.02|27
1623579570000|2021-06-13 10:19:30|2366.04|2353.04|2366.24|2353.24|2366.36|2353.36|2365.99|2352.99|30
1623579580000|2021-06-13 10:19:40|2366.21|2353.21|2366.62|2353.62|2366.69|2353.69|2366.21|2353.21|33
1623579590000|2021-06-13 10:19:50|2366.65|2353.65|2367.35|2354.35|2367.35|2354.35|2366.55|2353.55|20
1623579600000|2021-06-13 10:20:00|2367.32|2354.32|2366.95|2353.95|2367.34|2354.34|2366.94|2353.94|29
1623579610000|2021-06-13 10:20:10|2366.91|2353.91|2366.28|2353.28|2366.95|2353.95|2366.28|2353.28|34
1623579620000|2021-06-13 10:20:20|2366.31|2353.31|2365.86|2352.86|2366.31|2353.31|2365.75|2352.75|25
1623579630000|2021-06-13 10:20:30|2365.87|2352.87|2367.15|2354.15|2367.15|2354.15|2365.77|2352.77|25
1623579640000|2021-06-13 10:20:40|2367.14|2354.14|2366.65|2353.65|2367.15|2354.15|2366.48|2353.48|33
1623579650000|2021-06-13 10:20:50|2366.54|2353.54|2366.54|2353.54|2366.62|2353.62|2366.42|2353.42|27
1623579660000|2021-06-13 10:21:00|2366.49|2353.49|2367.1|2354.1|2367.31|2354.31|2366.49|2353.49|32
1623579670000|2021-06-13 10:21:10|2367.08|2354.08|2366.04|2353.04|2367.08|2354.08|2366.04|2353.04|34
1623579680000|2021-06-13 10:21:20|2366.07|2353.07|2366.77|2353.77|2366.77|2353.77|2366.07|2353.07|30
1623579690000|2021-06-13 10:21:30|2366.79|2353.79|2366.88|2353.88|2366.99|2353.99|2366.65|2353.65|33
1623579700000|2021-06-13 10:21:40|2366.72|2353.72|2365.9|2352.9|2366.74|2353.74|2365.9|2352.9|29
1623579710000|2021-06-13 10:21:50|2365.89|2352.89|2365.91|2352.91|2365.96|2352.96|2365.87|2352.87|15
1623579720000|2021-06-13 10:22:00|2365.93|2352.93|2366.17|2353.17|2366.25|2353.25|2365.91|2352.91|25
1623579730000|2021-06-13 10:22:10|2366.19|2353.19|2366.05|2353.05|2366.41|2353.41|2366.05|2353.05|25
1623579740000|2021-06-13 10:22:20|2366.04|2353.04|2365.99|2352.99|2366.11|2353.11|2364.78|2351.78|20
1623579750000|2021-06-13 10:22:30|2366.1|2353.1|2366.15|2353.15|2366.86|2353.86|2365.91|2352.91|34
1623579760000|2021-06-13 10:22:40|2366.07|2353.07|2365.44|2352.44|2366.07|2353.07|2365.25|2352.25|35
1623579770000|2021-06-13 10:22:50|2365.32|2352.32|2365.5|2352.5|2365.67|2352.67|2365.25|2352.25|31
1623579780000|2021-06-13 10:23:00|2365.52|2352.52|2365.91|2352.91|2366.16|2353.16|2365.5|2352.5|37
1623579790000|2021-06-13 10:23:10|2365.9|2352.9|2366.54|2353.54|2366.64|2353.64|2365.9|2352.9|33
1623579800000|2021-06-13 10:23:20|2366.57|2353.57|2365.95|2352.95|2366.66|2353.66|2365.95|2352.95|26
1623579810000|2021-06-13 10:23:30|2365.9|2352.9|2366.12|2353.12|2366.14|2353.14|2365.74|2352.74|35
1623579820000|2021-06-13 10:23:40|2366.15|2353.15|2366.01|2353.01|2366.19|2353.19|2365.88|2352.88|29
1623579830000|2021-06-13 10:23:50|2366|2353|2365.59|2352.59|2366|2353|2365.28|2352.28|30
1623579840000|2021-06-13 10:24:00|2365.52|2352.52|2366.17|2353.17|2366.29|2353.29|2365.33|2352.33|36
1623579850000|2021-06-13 10:24:10|2366.15|2353.15|2366.41|2353.41|2366.67|2353.67|2366.09|2353.09|35
1623579860000|2021-06-13 10:24:20|2366.4|2353.4|2366.46|2353.46|2366.93|2353.93|2366.2|2353.2|33
1623579870000|2021-06-13 10:24:30|2366.53|2353.53|2366.85|2353.85|2366.85|2353.85|2366.37|2353.37|28
1623579880000|2021-06-13 10:24:40|2366.91|2353.91|2365.91|2352.91|2367.03|2354.03|2365.91|2352.91|34
1623579890000|2021-06-13 10:24:50|2365.92|2352.92|2366.2|2353.2|2366.41|2353.41|2365.9|2352.9|33
1623579900000|2021-06-13 10:25:00|2366.33|2353.33|2366.23|2353.23|2366.48|2353.48|2366.2|2353.2|26
1623579910000|2021-06-13 10:25:10|2366.2|2353.2|2366.07|2353.07|2366.3|2353.3|2366.06|2353.06|25
1623579920000|2021-06-13 10:25:20|2366.14|2353.14|2365.92|2352.92|2366.36|2353.36|2365.87|2352.87|34
1623579930000|2021-06-13 10:25:30|2365.81|2352.81|2365.56|2352.56|2365.87|2352.87|2365.36|2352.36|24
1623579940000|2021-06-13 10:25:40|2365.69|2352.69|2365.74|2352.74|2365.78|2352.78|2365.27|2352.27|32
1623579950000|2021-06-13 10:25:50|2365.72|2352.72|2366.09|2353.09|2366.09|2353.09|2365.69|2352.69|20
1623579960000|2021-06-13 10:26:00|2366.1|2353.1|2365.21|2352.21|2366.1|2353.1|2365.12|2352.12|28
1623579970000|2021-06-13 10:26:10|2365.14|2352.14|2366.3|2353.3|2366.3|2353.3|2365.14|2352.14|34
1623579980000|2021-06-13 10:26:20|2366.38|2353.38|2366.4|2353.4|2366.49|2353.49|2366.18|2353.18|28
1623579990000|2021-06-13 10:26:30|2366.43|2353.43|2367.18|2354.18|2367.18|2354.18|2366.43|2353.43|31
1623580000000|2021-06-13 10:26:40|2367.19|2354.19|2366.7|2353.7|2367.2|2354.2|2366.7|2353.7|37
1623580010000|2021-06-13 10:26:50|2366.78|2353.78|2365.92|2352.92|2366.79|2353.79|2365.84|2352.84|31
1623580020000|2021-06-13 10:27:00|2365.86|2352.86|2366.04|2353.04|2366.04|2353.04|2365.73|2352.73|31
1623580030000|2021-06-13 10:27:10|2366.11|2353.11|2369.78|2356.78|2369.78|2356.78|2366.11|2353.11|34
1623580040000|2021-06-13 10:27:20|2370|2357|2371.04|2358.04|2371.57|2358.57|2370|2357|37
1623580050000|2021-06-13 10:27:30|2371.02|2358.02|2375.09|2362.09|2375.09|2362.09|2371.01|2358.01|38
1623580060000|2021-06-13 10:27:40|2375.25|2362.25|2374.67|2361.67|2375.25|2362.25|2374.54|2361.54|38
1623580070000|2021-06-13 10:27:50|2374.82|2361.82|2374.26|2361.26|2374.86|2361.86|2374.26|2361.26|33
1623580080000|2021-06-13 10:28:00|2373.93|2360.93|2375.51|2362.51|2375.51|2362.51|2373.93|2360.93|34
1623580090000|2021-06-13 10:28:10|2375.61|2362.61|2375.52|2362.52|2375.75|2362.75|2375.23|2362.23|35
1623580100000|2021-06-13 10:28:20|2375.67|2362.67|2375.74|2362.74|2375.78|2362.78|2375.14|2362.14|30
1623580110000|2021-06-13 10:28:30|2375.79|2362.79|2375.34|2362.34|2376.03|2363.03|2375.33|2362.33|29
1623580120000|2021-06-13 10:28:40|2375.35|2362.35|2377.84|2364.84|2379.25|2366.25|2375.29|2362.29|37
1623580130000|2021-06-13 10:28:50|2378.12|2365.12|2377.6|2364.6|2378.51|2365.51|2377.35|2364.35|37
1623580140000|2021-06-13 10:29:00|2377.76|2364.76|2380.44|2367.44|2380.46|2367.46|2377.66|2364.66|38
1623580150000|2021-06-13 10:29:10|2380.4|2367.4|2381.58|2368.58|2381.58|2368.58|2379.71|2366.71|37
1623580160000|2021-06-13 10:29:20|2381.69|2368.69|2384.26|2371.26|2385|2372|2381.34|2368.34|38
1623580170000|2021-06-13 10:29:30|2384.23|2371.23|2382.87|2369.87|2384.36|2371.36|2382.87|2369.87|38
1623580180000|2021-06-13 10:29:40|2382.49|2369.49|2380.42|2367.42|2382.55|2369.55|2380.39|2367.39|40
1623580190000|2021-06-13 10:29:50|2380.44|2367.44|2379.01|2366.01|2380.66|2367.66|2379.01|2366.01|36
1623580200000|2021-06-13 10:30:00|2379.02|2366.02|2380.55|2367.55|2380.89|2367.89|2378.79|2365.79|37
1623580210000|2021-06-13 10:30:10|2380.63|2367.63|2379.04|2366.04|2380.76|2367.76|2379.04|2366.04|37
1623580220000|2021-06-13 10:30:20|2378.96|2365.96|2378.8|2365.8|2379.06|2366.06|2378.68|2365.68|31
1623580230000|2021-06-13 10:30:30|2378.79|2365.79|2377.76|2364.76|2378.8|2365.8|2377.58|2364.58|34
1623580240000|2021-06-13 10:30:40|2377.73|2364.73|2377.7|2364.7|2378.24|2365.24|2377.51|2364.51|36
1623580250000|2021-06-13 10:30:50|2377.74|2364.74|2377.38|2364.38|2377.77|2364.77|2377.35|2364.35|28
1623580260000|2021-06-13 10:31:00|2377.31|2364.31|2377.2|2364.2|2377.95|2364.95|2376.99|2363.99|34
1623580270000|2021-06-13 10:31:10|2377.32|2364.32|2377.21|2364.21|2377.41|2364.41|2376.95|2363.95|27
1623580280000|2021-06-13 10:31:20|2377.11|2364.11|2377.67|2364.67|2378.1|2365.1|2376.82|2363.82|33
1623580290000|2021-06-13 10:31:30|2377.66|2364.66|2377.24|2364.24|2378.04|2365.04|2377.15|2364.15|33
1623580300000|2021-06-13 10:31:40|2377.21|2364.21|2376.7|2363.7|2377.46|2364.46|2376.69|2363.69|27
1623580310000|2021-06-13 10:31:50|2376.67|2363.67|2376.88|2363.88|2376.88|2363.88|2376.03|2363.03|28
1623580320000|2021-06-13 10:32:00|2376.95|2363.95|2375.99|2362.99|2377.05|2364.05|2375.99|2362.99|27
1623580330000|2021-06-13 10:32:10|2376.16|2363.16|2375.74|2362.74|2376.16|2363.16|2375.73|2362.73|28
1623580340000|2021-06-13 10:32:20|2375.75|2362.75|2376.1|2363.1|2376.69|2363.69|2375.61|2362.61|36
1623580350000|2021-06-13 10:32:30|2376.09|2363.09|2376.26|2363.26|2376.47|2363.47|2376.09|2363.09|28
1623580360000|2021-06-13 10:32:40|2376.04|2363.04|2375.89|2362.89|2376.09|2363.09|2375.68|2362.68|22
1623580370000|2021-06-13 10:32:50|2375.95|2362.95|2376.34|2363.34|2376.64|2363.64|2375.49|2362.49|22
1623580380000|2021-06-13 10:33:00|2376.2|2363.2|2375.23|2362.23|2376.41|2363.41|2375.23|2362.23|29
1623580390000|2021-06-13 10:33:10|2375.19|2362.19|2374.84|2361.84|2375.22|2362.22|2374.84|2361.84|19
1623580400000|2021-06-13 10:33:20|2374.82|2361.82|2375.27|2362.27|2375.65|2362.65|2374.79|2361.79|22
1623580410000|2021-06-13 10:33:30|2375.21|2362.21|2375.48|2362.48|2375.48|2362.48|2374.36|2361.36|35
1623580420000|2021-06-13 10:33:40|2375.43|2362.43|2374.97|2361.97|2375.87|2362.87|2374.87|2361.87|33
1623580430000|2021-06-13 10:33:50|2374.95|2361.95|2374.85|2361.85|2375.18|2362.18|2374.8|2361.8|30
1623580440000|2021-06-13 10:34:00|2374.8|2361.8|2375.85|2362.85|2376.01|2363.01|2374.8|2361.8|34
1623580450000|2021-06-13 10:34:10|2375.95|2362.95|2376.12|2363.12|2376.14|2363.14|2375.76|2362.76|30
1623580460000|2021-06-13 10:34:20|2376.16|2363.16|2375.57|2362.57|2376.19|2363.19|2374.79|2361.79|34
1623580470000|2021-06-13 10:34:30|2375.51|2362.51|2375.37|2362.37|2375.73|2362.73|2375.26|2362.26|28
1623580480000|2021-06-13 10:34:40|2375.33|2362.33|2375.2|2362.2|2375.46|2362.46|2375.18|2362.18|16
1623580490000|2021-06-13 10:34:50|2375.06|2362.06|2375.02|2362.02|2375.37|2362.37|2374.66|2361.66|32
1623580500000|2021-06-13 10:35:00|2374.98|2361.98|2374.68|2361.68|2375.04|2362.04|2374.38|2361.38|29
1623580510000|2021-06-13 10:35:10|2374.61|2361.61|2374.86|2361.86|2375.04|2362.04|2374.61|2361.61|25
1623580520000|2021-06-13 10:35:20|2374.78|2361.78|2375.11|2362.11|2375.12|2362.12|2374.65|2361.65|27
1623580530000|2021-06-13 10:35:30|2375.1|2362.1|2375.25|2362.25|2375.25|2362.25|2374.97|2361.97|34
1623580540000|2021-06-13 10:35:40|2375.3|2362.3|2375.4|2362.4|2375.77|2362.77|2374.98|2361.98|34
1623580550000|2021-06-13 10:35:50|2375.55|2362.55|2375.01|2362.01|2375.62|2362.62|2374.75|2361.75|26
1623580560000|2021-06-13 10:36:00|2375.48|2362.48|2374.84|2361.84|2375.48|2362.48|2374.79|2361.79|31
1623580570000|2021-06-13 10:36:10|2374.91|2361.91|2375.33|2362.33|2375.42|2362.42|2374.65|2361.65|33
1623580580000|2021-06-13 10:36:20|2375.48|2362.48|2376.01|2363.01|2376.04|2363.04|2375.48|2362.48|30
1623580590000|2021-06-13 10:36:30|2376.02|2363.02|2376.93|2363.93|2377.01|2364.01|2375.76|2362.76|29
1623580600000|2021-06-13 10:36:40|2376.69|2363.69|2377.07|2364.07|2377.1|2364.1|2376.26|2363.26|32
1623580610000|2021-06-13 10:36:50|2377.16|2364.16|2376.7|2363.7|2377.16|2364.16|2376.66|2363.66|29
1623580620000|2021-06-13 10:37:00|2376.69|2363.69|2375.94|2362.94|2376.69|2363.69|2375.43|2362.43|32
1623580630000|2021-06-13 10:37:10|2376.07|2363.07|2376.4|2363.4|2376.4|2363.4|2375.54|2362.54|31
1623580640000|2021-06-13 10:37:20|2376.44|2363.44|2376.06|2363.06|2376.45|2363.45|2375.16|2362.16|26
1623580650000|2021-06-13 10:37:30|2376.02|2363.02|2375.1|2362.1|2376.02|2363.02|2375.1|2362.1|25
1623580660000|2021-06-13 10:37:40|2374.82|2361.82|2375.35|2362.35|2376.02|2363.02|2374.79|2361.79|26
1623580670000|2021-06-13 10:37:50|2375.22|2362.22|2375.43|2362.43|2375.77|2362.77|2375.22|2362.22|21
1623580680000|2021-06-13 10:38:00|2375.45|2362.45|2375.55|2362.55|2376|2363|2375.37|2362.37|21
1623580690000|2021-06-13 10:38:10|2375.79|2362.79|2376.49|2363.49|2376.49|2363.49|2375.55|2362.55|35
1623580700000|2021-06-13 10:38:20|2376.46|2363.46|2376.27|2363.27|2376.69|2363.69|2376.16|2363.16|36
1623580710000|2021-06-13 10:38:30|2376.35|2363.35|2377.49|2364.49|2377.53|2364.53|2376.24|2363.24|35
1623580720000|2021-06-13 10:38:40|2377.83|2364.83|2377.12|2364.12|2377.83|2364.83|2377.01|2364.01|35
1623580730000|2021-06-13 10:38:50|2377.21|2364.21|2377.17|2364.17|2377.34|2364.34|2377.12|2364.12|30
1623580740000|2021-06-13 10:39:00|2377.1|2364.1|2376.31|2363.31|2377.13|2364.13|2375.92|2362.92|24
1623580750000|2021-06-13 10:39:10|2376.08|2363.08|2377.13|2364.13|2377.13|2364.13|2376.04|2363.04|21
1623580760000|2021-06-13 10:39:20|2377.14|2364.14|2377.39|2364.39|2377.42|2364.42|2377.03|2364.03|36
1623580770000|2021-06-13 10:39:30|2377.45|2364.45|2377.08|2364.08|2377.6|2364.6|2377.02|2364.02|32
1623580780000|2021-06-13 10:39:40|2377.18|2364.18|2377.04|2364.04|2377.23|2364.23|2377.02|2364.02|23
1623580790000|2021-06-13 10:39:50|2376.99|2363.99|2377.24|2364.24|2377.36|2364.36|2376.94|2363.94|26
1623580800000|2021-06-13 10:40:00|2377.31|2364.31|2377.78|2364.78|2377.95|2364.95|2377.23|2364.23|27
1623580810000|2021-06-13 10:40:10|2377.92|2364.92|2376.89|2363.89|2377.92|2364.92|2376.89|2363.89|29
1623580820000|2021-06-13 10:40:20|2376.88|2363.88|2377.87|2364.87|2377.87|2364.87|2376.66|2363.66|25
1623580830000|2021-06-13 10:40:30|2378.03|2365.03|2377.76|2364.76|2378.07|2365.07|2377.76|2364.76|28
1623580840000|2021-06-13 10:40:40|2377.78|2364.78|2377.78|2364.78|2377.82|2364.82|2377.63|2364.63|30
1623580850000|2021-06-13 10:40:50|2377.75|2364.75|2378.49|2365.49|2378.65|2365.65|2377.7|2364.7|30
1623580860000|2021-06-13 10:41:00|2378.48|2365.48|2378.11|2365.11|2378.5|2365.5|2378.01|2365.01|26
1623580870000|2021-06-13 10:41:10|2378.16|2365.16|2378.14|2365.14|2378.24|2365.24|2378.01|2365.01|26
1623580880000|2021-06-13 10:41:20|2378.05|2365.05|2377.54|2364.54|2378.14|2365.14|2377.16|2364.16|27
1623580890000|2021-06-13 10:41:30|2377.59|2364.59|2377.63|2364.63|2377.65|2364.65|2377.47|2364.47|26
1623580900000|2021-06-13 10:41:40|2377.67|2364.67|2377.74|2364.74|2377.94|2364.94|2377.59|2364.59|32
1623580910000|2021-06-13 10:41:50|2377.73|2364.73|2377.11|2364.11|2377.73|2364.73|2377.03|2364.03|28
1623580920000|2021-06-13 10:42:00|2377.04|2364.04|2377.24|2364.24|2377.71|2364.71|2377.04|2364.04|32
1623580930000|2021-06-13 10:42:10|2377.15|2364.15|2376.83|2363.83|2377.25|2364.25|2376.8|2363.8|30
1623580940000|2021-06-13 10:42:20|2376.86|2363.86|2376.97|2363.97|2377.06|2364.06|2376.8|2363.8|21
1623580950000|2021-06-13 10:42:30|2377.02|2364.02|2377.03|2364.03|2377.17|2364.17|2376.86|2363.86|26
1623580960000|2021-06-13 10:42:40|2377.01|2364.01|2376.94|2363.94|2377.18|2364.18|2376.93|2363.93|21
1623580970000|2021-06-13 10:42:50|2376.95|2363.95|2376.53|2363.53|2376.96|2363.96|2376.28|2363.28|30
1623580980000|2021-06-13 10:43:00|2376.52|2363.52|2378.25|2365.25|2378.37|2365.37|2376.52|2363.52|28
1623580990000|2021-06-13 10:43:10|2378.27|2365.27|2378.11|2365.11|2378.3|2365.3|2378.09|2365.09|32
1623581000000|2021-06-13 10:43:20|2378.14|2365.14|2378.64|2365.64|2378.65|2365.65|2378.06|2365.06|32
1623581010000|2021-06-13 10:43:30|2378.62|2365.62|2379.25|2366.25|2379.25|2366.25|2378.58|2365.58|27
1623581020000|2021-06-13 10:43:40|2379.27|2366.27|2378.81|2365.81|2379.27|2366.27|2378.31|2365.31|37
1623581030000|2021-06-13 10:43:50|2378.82|2365.82|2378.58|2365.58|2378.94|2365.94|2378.55|2365.55|33
1623581040000|2021-06-13 10:44:00|2378.57|2365.57|2378.06|2365.06|2378.72|2365.72|2378.06|2365.06|29
1623581050000|2021-06-13 10:44:10|2378.07|2365.07|2378.26|2365.26|2378.3|2365.3|2377.96|2364.96|27
1623581060000|2021-06-13 10:44:20|2378.3|2365.3|2380.73|2367.73|2380.78|2367.78|2378.3|2365.3|37
1623581070000|2021-06-13 10:44:30|2380.83|2367.83|2380.01|2367.01|2381.11|2368.11|2380.01|2367.01|31
1623581080000|2021-06-13 10:44:40|2380.02|2367.02|2380.02|2367.02|2380.15|2367.15|2379.98|2366.98|34
1623581090000|2021-06-13 10:44:50|2380.06|2367.06|2380.56|2367.56|2380.84|2367.84|2379.85|2366.85|35
1623581100000|2021-06-13 10:45:00|2380.58|2367.58|2380.56|2367.56|2381.78|2368.78|2380.41|2367.41|38
1623581110000|2021-06-13 10:45:10|2380.5|2367.5|2379.33|2366.33|2380.64|2367.64|2379.33|2366.33|37
1623581120000|2021-06-13 10:45:20|2379.61|2366.61|2378.96|2365.96|2379.78|2366.78|2378.72|2365.72|35
1623581130000|2021-06-13 10:45:30|2379.01|2366.01|2378.98|2365.98|2379.63|2366.63|2378.85|2365.85|34
1623581140000|2021-06-13 10:45:40|2379.04|2366.04|2378.8|2365.8|2379.63|2366.63|2378.77|2365.77|35
1623581150000|2021-06-13 10:45:50|2378.82|2365.82|2379.29|2366.29|2379.29|2366.29|2378.77|2365.77|32
1623581160000|2021-06-13 10:46:00|2379.38|2366.38|2378.8|2365.8|2379.45|2366.45|2378.8|2365.8|22
1623581170000|2021-06-13 10:46:10|2378.82|2365.82|2377.81|2364.81|2378.9|2365.9|2377.78|2364.78|29
1623581180000|2021-06-13 10:46:20|2377.83|2364.83|2377.92|2364.92|2378.13|2365.13|2377.68|2364.68|24
1623581190000|2021-06-13 10:46:30|2377.93|2364.93|2378.39|2365.39|2378.51|2365.51|2377.89|2364.89|36
1623581200000|2021-06-13 10:46:40|2378.44|2365.44|2378.44|2365.44|2378.53|2365.53|2378.38|2365.38|30
1623581210000|2021-06-13 10:46:50|2378.46|2365.46|2378.86|2365.86|2378.97|2365.97|2378.17|2365.17|29
1623581220000|2021-06-13 10:47:00|2378.9|2365.9|2378.7|2365.7|2379.15|2366.15|2378.44|2365.44|31
1623581230000|2021-06-13 10:47:10|2378.79|2365.79|2378.74|2365.74|2378.87|2365.87|2378.7|2365.7|24
1623581240000|2021-06-13 10:47:20|2378.71|2365.71|2378.59|2365.59|2378.74|2365.74|2378.59|2365.59|14
1623581250000|2021-06-13 10:47:30|2378.63|2365.63|2378.67|2365.67|2378.76|2365.76|2378.52|2365.52|22
1623581260000|2021-06-13 10:47:40|2378.64|2365.64|2378.61|2365.61|2378.71|2365.71|2378.55|2365.55|31
1623581270000|2021-06-13 10:47:50|2378.56|2365.56|2378.57|2365.57|2379.24|2366.24|2378.55|2365.55|31
1623581280000|2021-06-13 10:48:00|2378.51|2365.51|2378.65|2365.65|2378.85|2365.85|2378.41|2365.41|31
1623581290000|2021-06-13 10:48:10|2378.67|2365.67|2378.26|2365.26|2378.68|2365.68|2378.03|2365.03|27
1623581300000|2021-06-13 10:48:20|2378.22|2365.22|2378.44|2365.44|2378.45|2365.45|2377.9|2364.9|35
1623581310000|2021-06-13 10:48:30|2378.36|2365.36|2378.22|2365.22|2378.36|2365.36|2378.01|2365.01|26
1623581320000|2021-06-13 10:48:40|2378.23|2365.23|2380.19|2367.19|2380.32|2367.32|2378.23|2365.23|34
1623581330000|2021-06-13 10:48:50|2380.22|2367.22|2381.01|2368.01|2381.21|2368.21|2380.22|2367.22|32
1623581340000|2021-06-13 10:49:00|2381.07|2368.07|2382.22|2369.22|2382.88|2369.88|2381.07|2368.07|33
1623581350000|2021-06-13 10:49:10|2382.3|2369.3|2383.54|2370.54|2383.54|2370.54|2381.64|2368.64|38
1623581360000|2021-06-13 10:49:20|2383.61|2370.61|2383.46|2370.46|2383.98|2370.98|2383.11|2370.11|38
1623581370000|2021-06-13 10:49:30|2383.11|2370.11|2383.51|2370.51|2383.54|2370.54|2382.87|2369.87|37
1623581380000|2021-06-13 10:49:40|2383.4|2370.4|2382.6|2369.6|2383.44|2370.44|2382.56|2369.56|35
1623581390000|2021-06-13 10:49:50|2382.59|2369.59|2382.47|2369.47|2382.61|2369.61|2382.24|2369.24|29
1623581400000|2021-06-13 10:50:00|2382.45|2369.45|2381.11|2368.11|2382.46|2369.46|2381.11|2368.11|32
1623581410000|2021-06-13 10:50:10|2381.14|2368.14|2381.2|2368.2|2381.42|2368.42|2381.14|2368.14|26
1623581420000|2021-06-13 10:50:20|2381.24|2368.24|2381.65|2368.65|2381.69|2368.69|2381.19|2368.19|27
1623581430000|2021-06-13 10:50:30|2381.59|2368.59|2381.9|2368.9|2381.93|2368.93|2381.57|2368.57|38
1623581440000|2021-06-13 10:50:40|2381.87|2368.87|2381.04|2368.04|2381.93|2368.93|2380.97|2367.97|28
1623581450000|2021-06-13 10:50:50|2380.97|2367.97|2380.14|2367.14|2381.16|2368.16|2380.14|2367.14|31
1623581460000|2021-06-13 10:51:00|2380.19|2367.19|2380.9|2367.9|2380.99|2367.99|2380.12|2367.12|32
1623581470000|2021-06-13 10:51:10|2380.84|2367.84|2380.94|2367.94|2381.26|2368.26|2380.77|2367.77|28
1623581480000|2021-06-13 10:51:20|2380.99|2367.99|2381.21|2368.21|2381.23|2368.23|2380.46|2367.46|33
1623581490000|2021-06-13 10:51:30|2381|2368|2382.26|2369.26|2383.4|2370.4|2380.89|2367.89|40
1623581500000|2021-06-13 10:51:40|2382.2|2369.2|2380.18|2367.18|2382.2|2369.2|2379.96|2366.96|36
1623581510000|2021-06-13 10:51:50|2379.94|2366.94|2379.58|2366.58|2380.12|2367.12|2379.42|2366.42|31
1623581520000|2021-06-13 10:52:00|2379.61|2366.61|2379.58|2366.58|2379.76|2366.76|2379.46|2366.46|28
1623581530000|2021-06-13 10:52:10|2379.67|2366.67|2379.73|2366.73|2379.73|2366.73|2379.44|2366.44|21
1623581540000|2021-06-13 10:52:20|2379.72|2366.72|2379.64|2366.64|2379.98|2366.98|2379.64|2366.64|28
1623581550000|2021-06-13 10:52:30|2379.59|2366.59|2379.41|2366.41|2379.64|2366.64|2379.37|2366.37|24
1623581560000|2021-06-13 10:52:40|2379.48|2366.48|2379.46|2366.46|2379.63|2366.63|2379.41|2366.41|24
1623581570000|2021-06-13 10:52:50|2379.47|2366.47|2379.15|2366.15|2379.47|2366.47|2378.88|2365.88|25
1623581580000|2021-06-13 10:53:00|2379.16|2366.16|2380.17|2367.17|2380.26|2367.26|2379.1|2366.1|33
1623581590000|2021-06-13 10:53:10|2380.22|2367.22|2380.27|2367.27|2380.31|2367.31|2380.08|2367.08|26
1623581600000|2021-06-13 10:53:20|2380.21|2367.21|2380.14|2367.14|2380.21|2367.21|2380.09|2367.09|28
1623581610000|2021-06-13 10:53:30|2380.21|2367.21|2380.45|2367.45|2380.77|2367.77|2380.21|2367.21|26
1623581620000|2021-06-13 10:53:40|2380.46|2367.46|2380.46|2367.46|2381.3|2368.3|2380.39|2367.39|28
1623581630000|2021-06-13 10:53:50|2380.47|2367.47|2380.73|2367.73|2380.88|2367.88|2380.47|2367.47|30
1623581640000|2021-06-13 10:54:00|2380.89|2367.89|2380.75|2367.75|2381.01|2368.01|2380.54|2367.54|34
1623581650000|2021-06-13 10:54:10|2380.74|2367.74|2379.41|2366.41|2380.8|2367.8|2379.27|2366.27|31
1623581660000|2021-06-13 10:54:20|2379.62|2366.62|2379.68|2366.68|2379.96|2366.96|2379.29|2366.29|32
1623581670000|2021-06-13 10:54:30|2379.83|2366.83|2379.69|2366.69|2379.93|2366.93|2379.48|2366.48|33
1623581680000|2021-06-13 10:54:40|2379.7|2366.7|2380.22|2367.22|2380.83|2367.83|2379.7|2366.7|31
1623581690000|2021-06-13 10:54:50|2380.19|2367.19|2380.12|2367.12|2380.25|2367.25|2379.83|2366.83|33
1623581700000|2021-06-13 10:55:00|2380.11|2367.11|2379.79|2366.79|2380.35|2367.35|2379.79|2366.79|29
1623581710000|2021-06-13 10:55:10|2379.86|2366.86|2379.35|2366.35|2379.86|2366.86|2379.33|2366.33|34
1623581720000|2021-06-13 10:55:20|2379.32|2366.32|2379.32|2366.32|2379.33|2366.33|2379.05|2366.05|25
1623581730000|2021-06-13 10:55:30|2379.28|2366.28|2379.97|2366.97|2380.1|2367.1|2379.25|2366.25|35
1623581740000|2021-06-13 10:55:40|2379.95|2366.95|2379.69|2366.69|2380.23|2367.23|2379.62|2366.62|35
1623581750000|2021-06-13 10:55:50|2379.62|2366.62|2379.7|2366.7|2379.94|2366.94|2379.31|2366.31|27
1623581760000|2021-06-13 10:56:00|2379.69|2366.69|2378.88|2365.88|2379.69|2366.69|2378.86|2365.86|37
1623581770000|2021-06-13 10:56:10|2378.76|2365.76|2378.35|2365.35|2378.98|2365.98|2378.27|2365.27|32
1623581780000|2021-06-13 10:56:20|2378.34|2365.34|2378.48|2365.48|2378.78|2365.78|2378.34|2365.34|28
1623581790000|2021-06-13 10:56:30|2378.45|2365.45|2378.02|2365.02|2378.46|2365.46|2377.98|2364.98|32
1623581800000|2021-06-13 10:56:40|2378.06|2365.06|2378.45|2365.45|2378.45|2365.45|2377.75|2364.75|32
1623581810000|2021-06-13 10:56:50|2378.47|2365.47|2377.79|2364.79|2378.47|2365.47|2377.78|2364.78|25
1623581820000|2021-06-13 10:57:00|2377.9|2364.9|2378.03|2365.03|2378.09|2365.09|2377.75|2364.75|26
1623581830000|2021-06-13 10:57:10|2378.04|2365.04|2378.49|2365.49|2378.7|2365.7|2378.03|2365.03|28
1623581840000|2021-06-13 10:57:20|2378.43|2365.43|2378.11|2365.11|2378.7|2365.7|2377.99|2364.99|28
1623581850000|2021-06-13 10:57:30|2378.12|2365.12|2378.78|2365.78|2379.19|2366.19|2378.07|2365.07|31
1623581860000|2021-06-13 10:57:40|2378.77|2365.77|2378.8|2365.8|2378.84|2365.84|2378.73|2365.73|23
1623581870000|2021-06-13 10:57:50|2378.81|2365.81|2378.41|2365.41|2378.86|2365.86|2378.29|2365.29|29
1623581880000|2021-06-13 10:58:00|2378.35|2365.35|2378.36|2365.36|2378.53|2365.53|2378.18|2365.18|33
1623581890000|2021-06-13 10:58:10|2378.32|2365.32|2378.25|2365.25|2378.52|2365.52|2378.22|2365.22|26
1623581900000|2021-06-13 10:58:20|2378.38|2365.38|2378.1|2365.1|2378.47|2365.47|2377.85|2364.85|17
1623581910000|2021-06-13 10:58:30|2378.11|2365.11|2378.25|2365.25|2378.54|2365.54|2377.72|2364.72|26
1623581920000|2021-06-13 10:58:40|2378.48|2365.48|2378.35|2365.35|2378.6|2365.6|2378.12|2365.12|29
1623581930000|2021-06-13 10:58:50|2378.41|2365.41|2378.36|2365.36|2378.52|2365.52|2378.06|2365.06|34
1623581940000|2021-06-13 10:59:00|2378.26|2365.26|2378.23|2365.23|2378.44|2365.44|2377.81|2364.81|29
1623581950000|2021-06-13 10:59:10|2378.3|2365.3|2378.68|2365.68|2379|2366|2378.3|2365.3|36
1623581960000|2021-06-13 10:59:20|2378.74|2365.74|2378.08|2365.08|2378.81|2365.81|2377.99|2364.99|29
1623581970000|2021-06-13 10:59:30|2378.07|2365.07|2378.46|2365.46|2378.61|2365.61|2378.07|2365.07|26
1623581980000|2021-06-13 10:59:40|2378.44|2365.44|2378.39|2365.39|2378.54|2365.54|2378.32|2365.32|34
1623581990000|2021-06-13 10:59:50|2378.38|2365.38|2378.33|2365.33|2378.47|2365.47|2378.25|2365.25|29
1623582000000|2021-06-13 11:00:00|2378.32|2365.32|2378.78|2365.78|2379.19|2366.19|2377.99|2364.99|35
1623582010000|2021-06-13 11:00:10|2378.79|2365.79|2379.02|2366.02|2379.15|2366.15|2378.75|2365.75|30
1623582020000|2021-06-13 11:00:20|2379.1|2366.1|2379.02|2366.02|2379.1|2366.1|2378.92|2365.92|23
1623582030000|2021-06-13 11:00:30|2378.95|2365.95|2379|2366|2379.1|2366.1|2378.76|2365.76|22
1623582040000|2021-06-13 11:00:40|2379.08|2366.08|2378.83|2365.83|2379.08|2366.08|2378.61|2365.61|27
1623582050000|2021-06-13 11:00:50|2378.77|2365.77|2378.4|2365.4|2378.91|2365.91|2378.38|2365.38|33
1623582060000|2021-06-13 11:01:00|2378.54|2365.54|2378.62|2365.62|2378.71|2365.71|2378.43|2365.43|29
1623582070000|2021-06-13 11:01:10|2378.7|2365.7|2378.23|2365.23|2378.7|2365.7|2378.22|2365.22|31
1623582080000|2021-06-13 11:01:20|2378.26|2365.26|2377.63|2364.63|2378.27|2365.27|2377.63|2364.63|25
1623582090000|2021-06-13 11:01:30|2377.6|2364.6|2378.49|2365.49|2378.59|2365.59|2377.6|2364.6|33
1623582100000|2021-06-13 11:01:40|2378.47|2365.47|2377.73|2364.73|2378.51|2365.51|2377.71|2364.71|29
1623582110000|2021-06-13 11:01:50|2377.75|2364.75|2377.37|2364.37|2377.84|2364.84|2377.37|2364.37|27
1623582120000|2021-06-13 11:02:00|2377.31|2364.31|2377.41|2364.41|2377.92|2364.92|2377.31|2364.31|35
1623582130000|2021-06-13 11:02:10|2377.31|2364.31|2377.5|2364.5|2377.71|2364.71|2377.02|2364.02|32
1623582140000|2021-06-13 11:02:20|2377.38|2364.38|2377.36|2364.36|2377.57|2364.57|2377.32|2364.32|30
1623582150000|2021-06-13 11:02:30|2377.37|2364.37|2376.91|2363.91|2377.37|2364.37|2376.72|2363.72|26
1623582160000|2021-06-13 11:02:40|2376.71|2363.71|2376.72|2363.72|2377.09|2364.09|2376.71|2363.71|30
1623582170000|2021-06-13 11:02:50|2376.79|2363.79|2376.66|2363.66|2376.92|2363.92|2376.51|2363.51|32
1623582180000|2021-06-13 11:03:00|2376.64|2363.64|2376.8|2363.8|2377.2|2364.2|2376.58|2363.58|29
1623582190000|2021-06-13 11:03:10|2376.72|2363.72|2377.93|2364.93|2377.99|2364.99|2376.6|2363.6|32
1623582200000|2021-06-13 11:03:20|2377.94|2364.94|2377.95|2364.95|2378.01|2365.01|2377.87|2364.87|33
1623582210000|2021-06-13 11:03:30|2377.85|2364.85|2377.95|2364.95|2378|2365|2377.85|2364.85|25
1623582220000|2021-06-13 11:03:40|2377.93|2364.93|2377.9|2364.9|2377.99|2364.99|2377.85|2364.85|21
1623582230000|2021-06-13 11:03:50|2377.89|2364.89|2376.97|2363.97|2377.89|2364.89|2376.97|2363.97|26
1623582240000|2021-06-13 11:04:00|2376.93|2363.93|2376.99|2363.99|2377.24|2364.24|2376.64|2363.64|29
1623582250000|2021-06-13 11:04:10|2376.96|2363.96|2376.59|2363.59|2377|2364|2376.56|2363.56|24
1623582260000|2021-06-13 11:04:20|2376.6|2363.6|2376.23|2363.23|2376.6|2363.6|2376.23|2363.23|22
1623582270000|2021-06-13 11:04:30|2376.11|2363.11|2376.2|2363.2|2376.7|2363.7|2375.94|2362.94|36
1623582280000|2021-06-13 11:04:40|2376.13|2363.13|2376.02|2363.02|2376.17|2363.17|2375.96|2362.96|32
1623582290000|2021-06-13 11:04:50|2375.94|2362.94|2375.85|2362.85|2375.94|2362.94|2375.61|2362.61|37
1623582300000|2021-06-13 11:05:00|2375.84|2362.84|2376.44|2363.44|2376.44|2363.44|2375.53|2362.53|30
1623582310000|2021-06-13 11:05:10|2376.41|2363.41|2375.87|2362.87|2376.43|2363.43|2375.83|2362.83|37
1623582320000|2021-06-13 11:05:20|2375.86|2362.86|2376.43|2363.43|2376.43|2363.43|2375.73|2362.73|37
1623582330000|2021-06-13 11:05:30|2376.37|2363.37|2376.98|2363.98|2377.05|2364.05|2376.35|2363.35|20
1623582340000|2021-06-13 11:05:40|2376.96|2363.96|2376.2|2363.2|2376.98|2363.98|2376.08|2363.08|30
1623582350000|2021-06-13 11:05:50|2376.25|2363.25|2376.62|2363.62|2376.62|2363.62|2376.25|2363.25|30
1623582360000|2021-06-13 11:06:00|2376.58|2363.58|2376.73|2363.73|2376.89|2363.89|2376.58|2363.58|19
1623582370000|2021-06-13 11:06:10|2376.72|2363.72|2378|2365|2378.18|2365.18|2376.64|2363.64|32
1623582380000|2021-06-13 11:06:20|2377.76|2364.76|2377.97|2364.97|2378.02|2365.02|2377.54|2364.54|38
1623582390000|2021-06-13 11:06:30|2377.94|2364.94|2378.01|2365.01|2378.24|2365.24|2377.68|2364.68|33
1623582400000|2021-06-13 11:06:40|2378|2365|2377.84|2364.84|2378.17|2365.17|2377.81|2364.81|32
1623582410000|2021-06-13 11:06:50|2377.83|2364.83|2378.02|2365.02|2378.37|2365.37|2377.8|2364.8|33
1623582420000|2021-06-13 11:07:00|2377.94|2364.94|2377.15|2364.15|2377.97|2364.97|2376.72|2363.72|33
1623582430000|2021-06-13 11:07:10|2377.25|2364.25|2376.81|2363.81|2377.31|2364.31|2376.78|2363.78|32
1623582440000|2021-06-13 11:07:20|2376.88|2363.88|2376.17|2363.17|2376.88|2363.88|2376.16|2363.16|28
1623582450000|2021-06-13 11:07:30|2376.18|2363.18|2376.46|2363.46|2376.89|2363.89|2376.15|2363.15|34
1623582460000|2021-06-13 11:07:40|2376.41|2363.41|2375.75|2362.75|2376.41|2363.41|2375.68|2362.68|28
1623582470000|2021-06-13 11:07:50|2375.66|2362.66|2376.1|2363.1|2376.21|2363.21|2375.66|2362.66|29
1623582480000|2021-06-13 11:08:00|2376.08|2363.08|2376|2363|2376.08|2363.08|2375.96|2362.96|24
1623582490000|2021-06-13 11:08:10|2376.03|2363.03|2376.65|2363.65|2376.73|2363.73|2376.03|2363.03|18
1623582500000|2021-06-13 11:08:20|2376.63|2363.63|2376.66|2363.66|2376.76|2363.76|2376.52|2363.52|33
1623582510000|2021-06-13 11:08:30|2376.67|2363.67|2376.57|2363.57|2376.78|2363.78|2376.05|2363.05|30
1623582520000|2021-06-13 11:08:40|2376.6|2363.6|2377.34|2364.34|2377.62|2364.62|2376.6|2363.6|28
1623582530000|2021-06-13 11:08:50|2377.26|2364.26|2378|2365|2378.76|2365.76|2377.01|2364.01|39
1623582540000|2021-06-13 11:09:00|2377.97|2364.97|2378.87|2365.87|2378.92|2365.92|2377.65|2364.65|37
1623582550000|2021-06-13 11:09:10|2378.94|2365.94|2379.24|2366.24|2379.24|2366.24|2378.66|2365.66|37
1623582560000|2021-06-13 11:09:20|2379.17|2366.17|2379.61|2366.61|2379.83|2366.83|2379.09|2366.09|35
1623582570000|2021-06-13 11:09:30|2379.59|2366.59|2379.81|2366.81|2379.83|2366.83|2379.24|2366.24|36
1623582580000|2021-06-13 11:09:40|2379.68|2366.68|2380.09|2367.09|2380.17|2367.17|2379.47|2366.47|32
1623582590000|2021-06-13 11:09:50|2380.12|2367.12|2379.81|2366.81|2380.47|2367.47|2379.81|2366.81|38
1623582600000|2021-06-13 11:10:00|2379.75|2366.75|2379.41|2366.41|2379.82|2366.82|2379.26|2366.26|33
1623582610000|2021-06-13 11:10:10|2379.4|2366.4|2379.45|2366.45|2379.6|2366.6|2379.39|2366.39|32
1623582620000|2021-06-13 11:10:20|2379.37|2366.37|2378.78|2365.78|2379.47|2366.47|2378.78|2365.78|35
1623582630000|2021-06-13 11:10:30|2378.85|2365.85|2379.36|2366.36|2379.36|2366.36|2378.7|2365.7|33
1623582640000|2021-06-13 11:10:40|2379.3|2366.3|2378.13|2365.13|2379.31|2366.31|2378|2365|35
1623582650000|2021-06-13 11:10:50|2378.03|2365.03|2378.55|2365.55|2378.55|2365.55|2378|2365|30
1623582660000|2021-06-13 11:11:00|2378.76|2365.76|2377.08|2364.08|2378.89|2365.89|2376.92|2363.92|38
1623582670000|2021-06-13 11:11:10|2377.1|2364.1|2377.59|2364.59|2377.59|2364.59|2376.84|2363.84|28
1623582680000|2021-06-13 11:11:20|2377.57|2364.57|2377.41|2364.41|2377.76|2364.76|2377.31|2364.31|38
1623582690000|2021-06-13 11:11:30|2377.3|2364.3|2376.77|2363.77|2377.31|2364.31|2376.66|2363.66|36
1623582700000|2021-06-13 11:11:40|2376.73|2363.73|2376.76|2363.76|2376.86|2363.86|2376.71|2363.71|31
1623582710000|2021-06-13 11:11:50|2376.75|2363.75|2376.67|2363.67|2376.84|2363.84|2376.58|2363.58|25
1623582720000|2021-06-13 11:12:00|2376.74|2363.74|2377.52|2364.52|2377.85|2364.85|2376.74|2363.74|33
1623582730000|2021-06-13 11:12:10|2377.5|2364.5|2377.65|2364.65|2377.69|2364.69|2377.31|2364.31|35
1623582740000|2021-06-13 11:12:20|2377.71|2364.71|2377.43|2364.43|2378.45|2365.45|2377.43|2364.43|37
1623582750000|2021-06-13 11:12:30|2377.46|2364.46|2377.22|2364.22|2377.46|2364.46|2377.17|2364.17|25
1623582760000|2021-06-13 11:12:40|2377.3|2364.3|2376.93|2363.93|2377.33|2364.33|2376.93|2363.93|19
1623582770000|2021-06-13 11:12:50|2376.94|2363.94|2376.69|2363.69|2376.98|2363.98|2376.66|2363.66|22
1623582780000|2021-06-13 11:13:00|2376.66|2363.66|2376.87|2363.87|2376.87|2363.87|2376.54|2363.54|20
1623582790000|2021-06-13 11:13:10|2377.04|2364.04|2376.98|2363.98|2377.28|2364.28|2376.83|2363.83|34
1623582800000|2021-06-13 11:13:20|2376.99|2363.99|2377.06|2364.06|2377.11|2364.11|2376.91|2363.91|28
1623582810000|2021-06-13 11:13:30|2377.02|2364.02|2377.71|2364.71|2377.83|2364.83|2377|2364|31
1623582820000|2021-06-13 11:13:40|2377.7|2364.7|2377.87|2364.87|2377.93|2364.93|2377.66|2364.66|34
1623582830000|2021-06-13 11:13:50|2377.86|2364.86|2377.59|2364.59|2378.12|2365.12|2377.54|2364.54|33
1623582840000|2021-06-13 11:14:00|2377.58|2364.58|2377.9|2364.9|2377.9|2364.9|2377.49|2364.49|22
1623582850000|2021-06-13 11:14:10|2377.96|2364.96|2377.55|2364.55|2378.45|2365.45|2377.55|2364.55|38
1623582860000|2021-06-13 11:14:20|2377.53|2364.53|2377.59|2364.59|2377.63|2364.63|2377.52|2364.52|24
1623582870000|2021-06-13 11:14:30|2377.52|2364.52|2377.04|2364.04|2377.58|2364.58|2377|2364|26
1623582880000|2021-06-13 11:14:40|2377.03|2364.03|2376.69|2363.69|2377.12|2364.12|2376.69|2363.69|32
1623582890000|2021-06-13 11:14:50|2376.74|2363.74|2377.17|2364.17|2377.28|2364.28|2376.57|2363.57|31
1623582900000|2021-06-13 11:15:00|2377.11|2364.11|2377.24|2364.24|2377.4|2364.4|2377.06|2364.06|31
1623582910000|2021-06-13 11:15:10|2377.3|2364.3|2376.79|2363.79|2377.3|2364.3|2376.55|2363.55|33
1623582920000|2021-06-13 11:15:20|2376.8|2363.8|2377.04|2364.04|2377.2|2364.2|2376.76|2363.76|31
1623582930000|2021-06-13 11:15:30|2377.02|2364.02|2376.91|2363.91|2377.23|2364.23|2376.49|2363.49|35
1623582940000|2021-06-13 11:15:40|2376.88|2363.88|2376.63|2363.63|2376.88|2363.88|2376.51|2363.51|23
1623582950000|2021-06-13 11:15:50|2376.59|2363.59|2376.58|2363.58|2376.75|2363.75|2376.55|2363.55|30
1623582960000|2021-06-13 11:16:00|2376.59|2363.59|2376.98|2363.98|2377.23|2364.23|2376.56|2363.56|24
1623582970000|2021-06-13 11:16:10|2376.97|2363.97|2376.56|2363.56|2376.97|2363.97|2376.55|2363.55|27
1623582980000|2021-06-13 11:16:20|2376.61|2363.61|2376.54|2363.54|2376.65|2363.65|2376.53|2363.53|28
1623582990000|2021-06-13 11:16:30|2376.53|2363.53|2377.31|2364.31|2377.39|2364.39|2376.53|2363.53|32
1623583000000|2021-06-13 11:16:40|2377.29|2364.29|2377.66|2364.66|2377.71|2364.71|2377.16|2364.16|36
1623583010000|2021-06-13 11:16:50|2377.7|2364.7|2378.09|2365.09|2378.11|2365.11|2377.57|2364.57|34
1623583020000|2021-06-13 11:17:00|2378|2365|2377.78|2364.78|2378.07|2365.07|2377.64|2364.64|30
1623583030000|2021-06-13 11:17:10|2377.79|2364.79|2378.16|2365.16|2378.16|2365.16|2377.71|2364.71|35
1623583040000|2021-06-13 11:17:20|2378.11|2365.11|2377.67|2364.67|2378.32|2365.32|2377.67|2364.67|35
1623583050000|2021-06-13 11:17:30|2377.7|2364.7|2377.63|2364.63|2377.79|2364.79|2377.45|2364.45|23
1623583060000|2021-06-13 11:17:40|2377.54|2364.54|2377.54|2364.54|2377.64|2364.64|2377.49|2364.49|28
1623583070000|2021-06-13 11:17:50|2377.52|2364.52|2377.44|2364.44|2377.84|2364.84|2377.42|2364.42|25
1623583080000|2021-06-13 11:18:00|2377.48|2364.48|2377.62|2364.62|2377.9|2364.9|2377.43|2364.43|34
1623583090000|2021-06-13 11:18:10|2377.63|2364.63|2378.28|2365.28|2378.36|2365.36|2377.63|2364.63|27
1623583100000|2021-06-13 11:18:20|2378.3|2365.3|2377.91|2364.91|2378.3|2365.3|2377.78|2364.78|37
1623583110000|2021-06-13 11:18:30|2377.9|2364.9|2378.01|2365.01|2378.21|2365.21|2377.88|2364.88|35
1623583120000|2021-06-13 11:18:40|2378.06|2365.06|2378.01|2365.01|2378.09|2365.09|2377.94|2364.94|20
1623583130000|2021-06-13 11:18:50|2378|2365|2378.27|2365.27|2378.27|2365.27|2377.97|2364.97|23
1623583140000|2021-06-13 11:19:00|2378.15|2365.15|2378.56|2365.56|2378.6|2365.6|2378.15|2365.15|28
1623583150000|2021-06-13 11:19:10|2378.57|2365.57|2378.71|2365.71|2378.71|2365.71|2378.53|2365.53|28
1623583160000|2021-06-13 11:19:20|2378.7|2365.7|2379.44|2366.44|2379.53|2366.53|2378.64|2365.64|36
1623583170000|2021-06-13 11:19:30|2379.5|2366.5|2380.2|2367.2|2380.21|2367.21|2379.45|2366.45|35
1623583180000|2021-06-13 11:19:40|2380.12|2367.12|2380.1|2367.1|2380.22|2367.22|2379.43|2366.43|38
1623583190000|2021-06-13 11:19:50|2380.12|2367.12|2380.14|2367.14|2380.58|2367.58|2380.04|2367.04|29
1623583200000|2021-06-13 11:20:00|2380.21|2367.21|2380.45|2367.45|2380.47|2367.47|2380.11|2367.11|28
1623583210000|2021-06-13 11:20:10|2380.48|2367.48|2380.75|2367.75|2380.81|2367.81|2380.48|2367.48|35
1623583220000|2021-06-13 11:20:20|2380.77|2367.77|2380.62|2367.62|2380.91|2367.91|2380.5|2367.5|28
1623583230000|2021-06-13 11:20:30|2380.65|2367.65|2381.03|2368.03|2381.03|2368.03|2380.62|2367.62|35
1623583240000|2021-06-13 11:20:40|2381|2368|2380.05|2367.05|2381.03|2368.03|2379.83|2366.83|32
1623583250000|2021-06-13 11:20:50|2380.06|2367.06|2379.85|2366.85|2380.24|2367.24|2379.83|2366.83|35
1623583260000|2021-06-13 11:21:00|2379.84|2366.84|2379.98|2366.98|2380|2367|2379.72|2366.72|34
1623583270000|2021-06-13 11:21:10|2379.95|2366.95|2380.1|2367.1|2380.11|2367.11|2379.95|2366.95|37
1623583280000|2021-06-13 11:21:20|2380.05|2367.05|2380.89|2367.89|2381|2368|2380.05|2367.05|32
1623583290000|2021-06-13 11:21:30|2380.9|2367.9|2381.09|2368.09|2381.25|2368.25|2380.89|2367.89|33
1623583300000|2021-06-13 11:21:40|2381.12|2368.12|2381.4|2368.4|2381.41|2368.41|2381.11|2368.11|31
1623583310000|2021-06-13 11:21:50|2381.44|2368.44|2381.78|2368.78|2381.91|2368.91|2381.35|2368.35|28
1623583320000|2021-06-13 11:22:00|2381.74|2368.74|2382.32|2369.32|2382.32|2369.32|2381.61|2368.61|32
1623583330000|2021-06-13 11:22:10|2382.3|2369.3|2381.99|2368.99|2382.36|2369.36|2381.85|2368.85|35
1623583340000|2021-06-13 11:22:20|2382.01|2369.01|2382.4|2369.4|2382.4|2369.4|2381.96|2368.96|32
1623583350000|2021-06-13 11:22:30|2382.37|2369.37|2382.5|2369.5|2382.77|2369.77|2382.37|2369.37|25
1623583360000|2021-06-13 11:22:40|2382.52|2369.52|2382.81|2369.81|2382.81|2369.81|2382.45|2369.45|31
1623583370000|2021-06-13 11:22:50|2382.72|2369.72|2382.71|2369.71|2383.01|2370.01|2382.52|2369.52|32
1623583380000|2021-06-13 11:23:00|2382.73|2369.73|2382.27|2369.27|2382.77|2369.77|2381.74|2368.74|33
1623583390000|2021-06-13 11:23:10|2382.24|2369.24|2382.32|2369.32|2382.55|2369.55|2381.99|2368.99|32
1623583400000|2021-06-13 11:23:20|2382.26|2369.26|2382.49|2369.49|2382.51|2369.51|2382.13|2369.13|36
1623583410000|2021-06-13 11:23:30|2382.43|2369.43|2382.35|2369.35|2382.63|2369.63|2382.24|2369.24|32
1623583420000|2021-06-13 11:23:40|2382.31|2369.31|2382.47|2369.47|2382.53|2369.53|2382.24|2369.24|32
1623583430000|2021-06-13 11:23:50|2382.46|2369.46|2382.48|2369.48|2382.61|2369.61|2382.4|2369.4|22
1623583440000|2021-06-13 11:24:00|2382.56|2369.56|2381.95|2368.95|2382.62|2369.62|2381.95|2368.95|24
1623583450000|2021-06-13 11:24:10|2382.04|2369.04|2382.62|2369.62|2382.67|2369.67|2381.82|2368.82|30
1623583460000|2021-06-13 11:24:20|2382.68|2369.68|2382.62|2369.62|2382.73|2369.73|2382.36|2369.36|31
1623583470000|2021-06-13 11:24:30|2382.59|2369.59|2382.74|2369.74|2382.76|2369.76|2382.47|2369.47|30
1623583480000|2021-06-13 11:24:40|2382.68|2369.68|2382.86|2369.86|2382.96|2369.96|2382.68|2369.68|18
1623583490000|2021-06-13 11:24:50|2382.82|2369.82|2382.67|2369.67|2382.92|2369.92|2382.6|2369.6|33
1623583500000|2021-06-13 11:25:00|2382.68|2369.68|2382.16|2369.16|2382.74|2369.74|2382.11|2369.11|30
1623583510000|2021-06-13 11:25:10|2382.2|2369.2|2381.73|2368.73|2382.23|2369.23|2381.66|2368.66|31
1623583520000|2021-06-13 11:25:20|2381.63|2368.63|2381.6|2368.6|2382.27|2369.27|2381.53|2368.53|37
1623583530000|2021-06-13 11:25:30|2381.65|2368.65|2381.44|2368.44|2381.65|2368.65|2381.35|2368.35|26
1623583540000|2021-06-13 11:25:40|2381.47|2368.47|2381.66|2368.66|2381.68|2368.68|2381.47|2368.47|32
1623583550000|2021-06-13 11:25:50|2381.81|2368.81|2381.46|2368.46|2381.84|2368.84|2381.44|2368.44|31
1623583560000|2021-06-13 11:26:00|2381.44|2368.44|2380.9|2367.9|2381.53|2368.53|2380.88|2367.88|30
1623583570000|2021-06-13 11:26:10|2380.92|2367.92|2380.28|2367.28|2381.05|2368.05|2380.25|2367.25|38
1623583580000|2021-06-13 11:26:20|2380.3|2367.3|2380.37|2367.37|2380.42|2367.42|2380.25|2367.25|26
1623583590000|2021-06-13 11:26:30|2380.38|2367.38|2381.09|2368.09|2381.67|2368.67|2380.31|2367.31|35
1623583600000|2021-06-13 11:26:40|2381.08|2368.08|2381.22|2368.22|2381.26|2368.26|2381.05|2368.05|28
1623583610000|2021-06-13 11:26:50|2381.15|2368.15|2381.02|2368.02|2381.18|2368.18|2380.95|2367.95|21
1623583620000|2021-06-13 11:27:00|2381|2368|2381.33|2368.33|2381.33|2368.33|2380.88|2367.88|23
1623583630000|2021-06-13 11:27:10|2381.35|2368.35|2381.33|2368.33|2381.38|2368.38|2381.27|2368.27|21
1623583640000|2021-06-13 11:27:20|2381.36|2368.36|2381.13|2368.13|2381.82|2368.82|2381.13|2368.13|32
1623583650000|2021-06-13 11:27:30|2380.98|2367.98|2381.23|2368.23|2381.24|2368.24|2380.89|2367.89|14
1623583660000|2021-06-13 11:27:40|2381.21|2368.21|2381.19|2368.19|2381.22|2368.22|2381.16|2368.16|8
1623583670000|2021-06-13 11:27:50|2381.12|2368.12|2380.38|2367.38|2381.21|2368.21|2380.38|2367.38|25
1623583680000|2021-06-13 11:28:00|2380.33|2367.33|2380.46|2367.46|2380.54|2367.54|2380.07|2367.07|31
1623583690000|2021-06-13 11:28:10|2380.4|2367.4|2380.35|2367.35|2380.44|2367.44|2380.31|2367.31|17
1623583700000|2021-06-13 11:28:20|2380.34|2367.34|2378.83|2365.83|2380.41|2367.41|2378.83|2365.83|29
1623583710000|2021-06-13 11:28:30|2378.87|2365.87|2378.88|2365.88|2379.21|2366.21|2378.5|2365.5|37
1623583720000|2021-06-13 11:28:40|2378.93|2365.93|2378.37|2365.37|2378.93|2365.93|2378.37|2365.37|32
1623583730000|2021-06-13 11:28:50|2378.35|2365.35|2377.01|2364.01|2378.35|2365.35|2376.98|2363.98|36
1623583740000|2021-06-13 11:29:00|2377.07|2364.07|2377.13|2364.13|2377.37|2364.37|2376.97|2363.97|28
1623583750000|2021-06-13 11:29:10|2377.11|2364.11|2377.24|2364.24|2377.29|2364.29|2377.11|2364.11|34
1623583760000|2021-06-13 11:29:20|2377.17|2364.17|2376.67|2363.67|2377.28|2364.28|2376.41|2363.41|31
1623583770000|2021-06-13 11:29:30|2376.71|2363.71|2376.78|2363.78|2376.78|2363.78|2376.18|2363.18|35
1623583780000|2021-06-13 11:29:40|2376.75|2363.75|2376.73|2363.73|2376.96|2363.96|2376.59|2363.59|36
1623583790000|2021-06-13 11:29:50|2376.75|2363.75|2376.93|2363.93|2377.71|2364.71|2376.64|2363.64|38
1623583800000|2021-06-13 11:30:00|2377.02|2364.02|2376.24|2363.24|2377.06|2364.06|2376.21|2363.21|33
1623583810000|2021-06-13 11:30:10|2376.21|2363.21|2375.44|2362.44|2376.21|2363.21|2375.42|2362.42|30
1623583820000|2021-06-13 11:30:20|2375.45|2362.45|2374.04|2361.04|2375.52|2362.52|2374.04|2361.04|34
1623583830000|2021-06-13 11:30:30|2373.78|2360.78|2373.1|2360.1|2375.17|2362.17|2373.1|2360.1|34
1623583840000|2021-06-13 11:30:40|2372.9|2359.9|2372.45|2359.45|2372.9|2359.9|2371.34|2358.34|39
1623583850000|2021-06-13 11:30:50|2372.48|2359.48|2373.08|2360.08|2373.52|2360.52|2372.48|2359.48|39
1623583860000|2021-06-13 11:31:00|2373.16|2360.16|2370.88|2357.88|2373.19|2360.19|2370.83|2357.83|37
1623583870000|2021-06-13 11:31:10|2370.77|2357.77|2370.6|2357.6|2371.32|2358.32|2370.49|2357.49|38
1623583880000|2021-06-13 11:31:20|2370.64|2357.64|2370.34|2357.34|2370.79|2357.79|2370.32|2357.32|32
1623583890000|2021-06-13 11:31:30|2370.36|2357.36|2369.64|2356.64|2370.49|2357.49|2369.64|2356.64|28
1623583900000|2021-06-13 11:31:40|2369.67|2356.67|2369.54|2356.54|2369.84|2356.84|2369.48|2356.48|27
1623583910000|2021-06-13 11:31:50|2369.53|2356.53|2370.84|2357.84|2370.89|2357.89|2369.47|2356.47|27
1623583920000|2021-06-13 11:32:00|2370.77|2357.77|2370.1|2357.1|2370.84|2357.84|2370.08|2357.08|35
1623583930000|2021-06-13 11:32:10|2370.05|2357.05|2369.32|2356.32|2370.12|2357.12|2369.14|2356.14|36
1623583940000|2021-06-13 11:32:20|2369.12|2356.12|2367.43|2354.43|2369.15|2356.15|2367.43|2354.43|36
1623583950000|2021-06-13 11:32:30|2367.49|2354.49|2366.56|2353.56|2367.51|2354.51|2366.22|2353.22|38
1623583960000|2021-06-13 11:32:40|2366.53|2353.53|2366.09|2353.09|2366.56|2353.56|2365.64|2352.64|37
1623583970000|2021-06-13 11:32:50|2366.16|2353.16|2366.71|2353.71|2366.81|2353.81|2366.16|2353.16|36
1623583980000|2021-06-13 11:33:00|2366.68|2353.68|2367.71|2354.71|2367.71|2354.71|2366.68|2353.68|34
1623583990000|2021-06-13 11:33:10|2367.7|2354.7|2367.97|2354.97|2368.32|2355.32|2367.63|2354.63|35
1623584000000|2021-06-13 11:33:20|2367.77|2354.77|2368.13|2355.13|2368.19|2355.19|2367.74|2354.74|32
1623584010000|2021-06-13 11:33:30|2368.12|2355.12|2367.57|2354.57|2368.12|2355.12|2367.38|2354.38|30
1623584020000|2021-06-13 11:33:40|2367.56|2354.56|2366.73|2353.73|2367.58|2354.58|2366.63|2353.63|31
1623584030000|2021-06-13 11:33:50|2366.75|2353.75|2366.71|2353.71|2366.94|2353.94|2366.6|2353.6|33
1623584040000|2021-06-13 11:34:00|2366.66|2353.66|2367.33|2354.33|2367.49|2354.49|2366.58|2353.58|36
1623584050000|2021-06-13 11:34:10|2367.29|2354.29|2367.66|2354.66|2367.69|2354.69|2367.25|2354.25|32
1623584060000|2021-06-13 11:34:20|2367.64|2354.64|2367.04|2354.04|2367.66|2354.66|2366.99|2353.99|25
1623584070000|2021-06-13 11:34:30|2367.18|2354.18|2368.12|2355.12|2368.21|2355.21|2367.18|2354.18|35
1623584080000|2021-06-13 11:34:40|2368.11|2355.11|2368.01|2355.01|2368.16|2355.16|2368.01|2355.01|31
1623584090000|2021-06-13 11:34:50|2368.02|2355.02|2368.01|2355.01|2368.1|2355.1|2367.83|2354.83|33
1623584100000|2021-06-13 11:35:00|2367.99|2354.99|2368.53|2355.53|2368.6|2355.6|2367.9|2354.9|30
1623584110000|2021-06-13 11:35:10|2368.57|2355.57|2368.58|2355.58|2368.7|2355.7|2368.55|2355.55|25
1623584120000|2021-06-13 11:35:20|2368.63|2355.63|2369.51|2356.51|2369.58|2356.58|2368.6|2355.6|33
1623584130000|2021-06-13 11:35:30|2369.54|2356.54|2369.32|2356.32|2369.56|2356.56|2369.26|2356.26|25
1623584140000|2021-06-13 11:35:40|2369.35|2356.35|2368.68|2355.68|2369.41|2356.41|2368.43|2355.43|30
1623584150000|2021-06-13 11:35:50|2368.61|2355.61|2368.71|2355.71|2368.75|2355.75|2368.5|2355.5|30
1623584160000|2021-06-13 11:36:00|2368.7|2355.7|2367.41|2354.41|2368.98|2355.98|2367.35|2354.35|34
1623584170000|2021-06-13 11:36:10|2367.4|2354.4|2367.45|2354.45|2367.58|2354.58|2367.27|2354.27|33
1623584180000|2021-06-13 11:36:20|2367.46|2354.46|2368.36|2355.36|2368.49|2355.49|2367.46|2354.46|36
1623584190000|2021-06-13 11:36:30|2368.37|2355.37|2368.8|2355.8|2368.88|2355.88|2368.37|2355.37|33
1623584200000|2021-06-13 11:36:40|2368.82|2355.82|2369.13|2356.13|2369.15|2356.15|2368.82|2355.82|31
1623584210000|2021-06-13 11:36:50|2369.16|2356.16|2369.04|2356.04|2369.2|2356.2|2369.01|2356.01|35
1623584220000|2021-06-13 11:37:00|2369.08|2356.08|2369.4|2356.4|2369.46|2356.46|2369.08|2356.08|30
1623584230000|2021-06-13 11:37:10|2369.46|2356.46|2369.42|2356.42|2369.54|2356.54|2369.19|2356.19|33
1623584240000|2021-06-13 11:37:20|2369.4|2356.4|2369.4|2356.4|2369.72|2356.72|2369.4|2356.4|36
1623584250000|2021-06-13 11:37:30|2369.15|2356.15|2368.16|2355.16|2369.15|2356.15|2368.11|2355.11|31
1623584260000|2021-06-13 11:37:40|2368.18|2355.18|2368|2355|2368.28|2355.28|2367.85|2354.85|29
1623584270000|2021-06-13 11:37:50|2367.98|2354.98|2366.99|2353.99|2368.09|2355.09|2366.68|2353.68|38
1623584280000|2021-06-13 11:38:00|2366.91|2353.91|2366.68|2353.68|2366.96|2353.96|2366.68|2353.68|28
1623584290000|2021-06-13 11:38:10|2366.69|2353.69|2367.54|2354.54|2367.77|2354.77|2366.69|2353.69|34
1623584300000|2021-06-13 11:38:20|2367.68|2354.68|2367.16|2354.16|2367.68|2354.68|2367.11|2354.11|27
1623584310000|2021-06-13 11:38:30|2366.97|2353.97|2366.85|2353.85|2367.25|2354.25|2366.73|2353.73|33
1623584320000|2021-06-13 11:38:40|2366.84|2353.84|2366.26|2353.26|2366.85|2353.85|2366.2|2353.2|30
1623584330000|2021-06-13 11:38:50|2366.24|2353.24|2365.92|2352.92|2366.28|2353.28|2365.92|2352.92|28
1623584340000|2021-06-13 11:39:00|2365.91|2352.91|2366.33|2353.33|2366.46|2353.46|2365.87|2352.87|31
1623584350000|2021-06-13 11:39:10|2366.31|2353.31|2366.92|2353.92|2367.17|2354.17|2366.29|2353.29|32
1623584360000|2021-06-13 11:39:20|2367.04|2354.04|2366.33|2353.33|2367.08|2354.08|2366.33|2353.33|29
1623584370000|2021-06-13 11:39:30|2366.32|2353.32|2366.19|2353.19|2366.34|2353.34|2366.05|2353.05|34
1623584380000|2021-06-13 11:39:40|2366.25|2353.25|2366.85|2353.85|2366.94|2353.94|2366.12|2353.12|36
1623584390000|2021-06-13 11:39:50|2366.87|2353.87|2366.74|2353.74|2366.96|2353.96|2366.48|2353.48|35
1623584400000|2021-06-13 11:40:00|2366.83|2353.83|2367.05|2354.05|2367.12|2354.12|2366.67|2353.67|30
1623584410000|2021-06-13 11:40:10|2367.14|2354.14|2367.24|2354.24|2367.3|2354.3|2367.1|2354.1|28
1623584420000|2021-06-13 11:40:20|2367.18|2354.18|2367.26|2354.26|2367.38|2354.38|2367.11|2354.11|36
1623584430000|2021-06-13 11:40:30|2367.25|2354.25|2367.36|2354.36|2367.66|2354.66|2367.25|2354.25|36
1623584440000|2021-06-13 11:40:40|2367.32|2354.32|2367.51|2354.51|2367.6|2354.6|2367.32|2354.32|34
1623584450000|2021-06-13 11:40:50|2367.44|2354.44|2367.36|2354.36|2367.44|2354.44|2367.25|2354.25|28
1623584460000|2021-06-13 11:41:00|2367.38|2354.38|2367.89|2354.89|2368.21|2355.21|2367.28|2354.28|29
1623584470000|2021-06-13 11:41:10|2367.85|2354.85|2367.85|2354.85|2367.85|2354.85|2367.58|2354.58|28
1623584480000|2021-06-13 11:41:20|2367.74|2354.74|2367.75|2354.75|2367.86|2354.86|2367.63|2354.63|20
1623584490000|2021-06-13 11:41:30|2367.76|2354.76|2367.54|2354.54|2367.95|2354.95|2367.49|2354.49|31
1623584500000|2021-06-13 11:41:40|2367.49|2354.49|2367.98|2354.98|2368.1|2355.1|2367.48|2354.48|32
1623584510000|2021-06-13 11:41:50|2367.92|2354.92|2368.15|2355.15|2368.27|2355.27|2367.92|2354.92|31
1623584520000|2021-06-13 11:42:00|2368.09|2355.09|2366.9|2353.9|2368.09|2355.09|2366.82|2353.82|32
1623584530000|2021-06-13 11:42:10|2366.92|2353.92|2366.31|2353.31|2366.92|2353.92|2366.31|2353.31|25
1623584540000|2021-06-13 11:42:20|2366.32|2353.32|2366.81|2353.81|2366.97|2353.97|2366.28|2353.28|34
1623584550000|2021-06-13 11:42:30|2366.76|2353.76|2366.79|2353.79|2366.86|2353.86|2366.74|2353.74|20
1623584560000|2021-06-13 11:42:40|2366.82|2353.82|2366.79|2353.79|2366.93|2353.93|2366.74|2353.74|23
1623584570000|2021-06-13 11:42:50|2366.76|2353.76|2367.13|2354.13|2367.39|2354.39|2366.52|2353.52|29
1623584580000|2021-06-13 11:43:00|2367.14|2354.14|2367.05|2354.05|2367.23|2354.23|2366.93|2353.93|29
1623584590000|2021-06-13 11:43:10|2367.14|2354.14|2366.6|2353.6|2367.22|2354.22|2366.6|2353.6|23
1623584600000|2021-06-13 11:43:20|2366.5|2353.5|2365.96|2352.96|2366.72|2353.72|2365.95|2352.95|37
1623584610000|2021-06-13 11:43:30|2366.02|2353.02|2365.82|2352.82|2366.29|2353.29|2365.82|2352.82|34
1623584620000|2021-06-13 11:43:40|2365.75|2352.75|2365.46|2352.46|2365.95|2352.95|2365.41|2352.41|26
1623584630000|2021-06-13 11:43:50|2365.48|2352.48|2365.69|2352.69|2366.3|2353.3|2365.46|2352.46|33
1623584640000|2021-06-13 11:44:00|2365.73|2352.73|2365.3|2352.3|2365.73|2352.73|2365.27|2352.27|34
1623584650000|2021-06-13 11:44:10|2365.34|2352.34|2365.02|2352.02|2365.39|2352.39|2364.99|2351.99|32
1623584660000|2021-06-13 11:44:20|2365.03|2352.03|2363.9|2350.9|2365.04|2352.04|2363.85|2350.85|35
1623584670000|2021-06-13 11:44:30|2363.91|2350.91|2364.06|2351.06|2364.32|2351.32|2363.84|2350.84|33
1623584680000|2021-06-13 11:44:40|2364.05|2351.05|2363.47|2350.47|2364.06|2351.06|2363.41|2350.41|32
1623584690000|2021-06-13 11:44:50|2363.48|2350.48|2362.08|2349.08|2363.6|2350.6|2362.07|2349.07|34
1623584700000|2021-06-13 11:45:00|2362.43|2349.43|2362.97|2349.97|2362.97|2349.97|2362.43|2349.43|35
1623584710000|2021-06-13 11:45:10|2363.03|2350.03|2363.39|2350.39|2363.42|2350.42|2363.03|2350.03|28
1623584720000|2021-06-13 11:45:20|2363.42|2350.42|2364.64|2351.64|2364.64|2351.64|2363.38|2350.38|32
1623584730000|2021-06-13 11:45:30|2364.54|2351.54|2365.31|2352.31|2365.35|2352.35|2364.51|2351.51|38
1623584740000|2021-06-13 11:45:40|2365.29|2352.29|2366|2353|2366.2|2353.2|2365.27|2352.27|34
1623584750000|2021-06-13 11:45:50|2365.99|2352.99|2365.98|2352.98|2366.5|2353.5|2365.92|2352.92|36
1623584760000|2021-06-13 11:46:00|2365.94|2352.94|2366.27|2353.27|2366.27|2353.27|2365.93|2352.93|29
1623584770000|2021-06-13 11:46:10|2366.24|2353.24|2366.33|2353.33|2366.39|2353.39|2366.18|2353.18|20
1623584780000|2021-06-13 11:46:20|2366.37|2353.37|2366.66|2353.66|2366.82|2353.82|2366.37|2353.37|31
1623584790000|2021-06-13 11:46:30|2366.65|2353.65|2366.87|2353.87|2366.92|2353.92|2366.65|2353.65|25
1623584800000|2021-06-13 11:46:40|2366.89|2353.89|2365.41|2352.41|2366.89|2353.89|2365.37|2352.37|26
1623584810000|2021-06-13 11:46:50|2365.4|2352.4|2365.24|2352.24|2365.46|2352.46|2365.15|2352.15|22
1623584820000|2021-06-13 11:47:00|2365.2|2352.2|2363.92|2350.92|2365.2|2352.2|2363.9|2350.9|20
1623584830000|2021-06-13 11:47:10|2364.12|2351.12|2364.08|2351.08|2364.21|2351.21|2363.8|2350.8|27
1623584840000|2021-06-13 11:47:20|2364.07|2351.07|2363.42|2350.42|2364.07|2351.07|2363.42|2350.42|13
1623584850000|2021-06-13 11:47:30|2363.37|2350.37|2363.16|2350.16|2363.49|2350.49|2363.16|2350.16|32
1623584860000|2021-06-13 11:47:40|2363.17|2350.17|2363.17|2350.17|2363.33|2350.33|2363.15|2350.15|21
1623584870000|2021-06-13 11:47:50|2363.23|2350.23|2362.95|2349.95|2363.29|2350.29|2362.83|2349.83|19
1623584880000|2021-06-13 11:48:00|2362.87|2349.87|2362.49|2349.49|2362.9|2349.9|2362.14|2349.14|34
1623584890000|2021-06-13 11:48:10|2362.27|2349.27|2362.27|2349.27|2362.52|2349.52|2362.16|2349.16|28
1623584900000|2021-06-13 11:48:20|2362.19|2349.19|2362.43|2349.43|2362.49|2349.49|2362.13|2349.13|38
1623584910000|2021-06-13 11:48:30|2362.44|2349.44|2361.97|2348.97|2362.55|2349.55|2361.97|2348.97|38
1623584920000|2021-06-13 11:48:40|2362.08|2349.08|2361.79|2348.79|2362.21|2349.21|2361.68|2348.68|35
1623584930000|2021-06-13 11:48:50|2361.75|2348.75|2362.07|2349.07|2362.46|2349.46|2361.7|2348.7|38
1623584940000|2021-06-13 11:49:00|2362.04|2349.04|2362.12|2349.12|2362.15|2349.15|2361.86|2348.86|29
1623584950000|2021-06-13 11:49:10|2362.09|2349.09|2361.87|2348.87|2362.47|2349.47|2361.77|2348.77|35
1623584960000|2021-06-13 11:49:20|2361.9|2348.9|2361.45|2348.45|2361.94|2348.94|2361.37|2348.37|29
1623584970000|2021-06-13 11:49:30|2361.48|2348.48|2361.42|2348.42|2361.65|2348.65|2361.36|2348.36|29
1623584980000|2021-06-13 11:49:40|2361.4|2348.4|2360.09|2347.09|2361.57|2348.57|2360.09|2347.09|37
1623584990000|2021-06-13 11:49:50|2360.13|2347.13|2360.11|2347.11|2360.45|2347.45|2360|2347|35
1623585000000|2021-06-13 11:50:00|2359.96|2346.96|2360.78|2347.78|2361.04|2348.04|2359.96|2346.96|36
1623585010000|2021-06-13 11:50:10|2360.79|2347.79|2362.06|2349.06|2362.15|2349.15|2360.71|2347.71|36
1623585020000|2021-06-13 11:50:20|2362.05|2349.05|2361.86|2348.86|2362.2|2349.2|2361.75|2348.75|28
1623585030000|2021-06-13 11:50:30|2361.85|2348.85|2361.79|2348.79|2362.08|2349.08|2361.7|2348.7|32
1623585040000|2021-06-13 11:50:40|2361.81|2348.81|2361.91|2348.91|2362.07|2349.07|2361.76|2348.76|29
1623585050000|2021-06-13 11:50:50|2361.95|2348.95|2362.46|2349.46|2362.48|2349.48|2361.91|2348.91|30
1623585060000|2021-06-13 11:51:00|2362.44|2349.44|2362.55|2349.55|2362.57|2349.57|2362.39|2349.39|21
1623585070000|2021-06-13 11:51:10|2362.7|2349.7|2362.63|2349.63|2362.87|2349.87|2362.63|2349.63|27
1623585080000|2021-06-13 11:51:20|2362.71|2349.71|2361.24|2348.24|2362.74|2349.74|2360.92|2347.92|28
1623585090000|2021-06-13 11:51:30|2361.29|2348.29|2360.9|2347.9|2361.29|2348.29|2360.71|2347.71|30
1623585100000|2021-06-13 11:51:40|2360.92|2347.92|2361.82|2348.82|2361.86|2348.86|2360.92|2347.92|29
1623585110000|2021-06-13 11:51:50|2361.83|2348.83|2362.05|2349.05|2362.1|2349.1|2361.46|2348.46|26
1623585120000|2021-06-13 11:52:00|2362.04|2349.04|2362.2|2349.2|2362.2|2349.2|2361.64|2348.64|31
1623585130000|2021-06-13 11:52:10|2362.24|2349.24|2362.32|2349.32|2362.32|2349.32|2362.12|2349.12|27
1623585140000|2021-06-13 11:52:20|2362.26|2349.26|2362.18|2349.18|2362.26|2349.26|2362.17|2349.17|19
1623585150000|2021-06-13 11:52:30|2362.17|2349.17|2362.61|2349.61|2362.61|2349.61|2361.77|2348.77|31
1623585160000|2021-06-13 11:52:40|2362.58|2349.58|2362.85|2349.85|2363.04|2350.04|2362.58|2349.58|18
1623585170000|2021-06-13 11:52:50|2362.86|2349.86|2363.62|2350.62|2363.62|2350.62|2362.81|2349.81|28
1623585180000|2021-06-13 11:53:00|2363.53|2350.53|2364.22|2351.22|2364.22|2351.22|2363.53|2350.53|32
1623585190000|2021-06-13 11:53:10|2364.24|2351.24|2363.61|2350.61|2364.25|2351.25|2363.61|2350.61|24
1623585200000|2021-06-13 11:53:20|2363.6|2350.6|2364.13|2351.13|2364.13|2351.13|2363.6|2350.6|25
1623585210000|2021-06-13 11:53:30|2364.15|2351.15|2364.2|2351.2|2364.21|2351.21|2363.99|2350.99|21
1623585220000|2021-06-13 11:53:40|2364.21|2351.21|2364.44|2351.44|2364.56|2351.56|2364.21|2351.21|23
1623585230000|2021-06-13 11:53:50|2364.45|2351.45|2364.32|2351.32|2364.67|2351.67|2364.17|2351.17|31
1623585240000|2021-06-13 11:54:00|2364.31|2351.31|2364.69|2351.69|2364.69|2351.69|2364.01|2351.01|32
1623585250000|2021-06-13 11:54:10|2364.75|2351.75|2364.61|2351.61|2364.79|2351.79|2364.61|2351.61|16
1623585260000|2021-06-13 11:54:20|2364.58|2351.58|2364.81|2351.81|2364.81|2351.81|2364.52|2351.52|30
1623585270000|2021-06-13 11:54:30|2364.75|2351.75|2364.96|2351.96|2365|2352|2364.75|2351.75|17
1623585280000|2021-06-13 11:54:40|2364.97|2351.97|2363.63|2350.63|2365.12|2352.12|2363.6|2350.6|21
1623585290000|2021-06-13 11:54:50|2363.68|2350.68|2363.86|2350.86|2363.94|2350.94|2363.39|2350.39|32
1623585300000|2021-06-13 11:55:00|2364.02|2351.02|2364.67|2351.67|2364.91|2351.91|2363.97|2350.97|31
1623585310000|2021-06-13 11:55:10|2364.71|2351.71|2364.85|2351.85|2364.95|2351.95|2364.64|2351.64|19
1623585320000|2021-06-13 11:55:20|2364.93|2351.93|2364.98|2351.98|2365.02|2352.02|2364.93|2351.93|14
1623585330000|2021-06-13 11:55:30|2364.97|2351.97|2365.5|2352.5|2365.5|2352.5|2364.97|2351.97|15
1623585340000|2021-06-13 11:55:40|2365.52|2352.52|2365.76|2352.76|2365.76|2352.76|2365.52|2352.52|7
1623585350000|2021-06-13 11:55:50|2365.8|2352.8|2367.04|2354.04|2367.04|2354.04|2365.8|2352.8|32
1623585360000|2021-06-13 11:56:00|2366.97|2353.97|2367.58|2354.58|2367.59|2354.59|2366.97|2353.97|29
1623585370000|2021-06-13 11:56:10|2367.52|2354.52|2367.54|2354.54|2367.57|2354.57|2367.43|2354.43|25
1623585380000|2021-06-13 11:56:20|2367.51|2354.51|2366.62|2353.62|2367.53|2354.53|2366.27|2353.27|29
1623585390000|2021-06-13 11:56:30|2366.63|2353.63|2366.75|2353.75|2366.75|2353.75|2366.6|2353.6|29
1623585400000|2021-06-13 11:56:40|2366.76|2353.76|2367.04|2354.04|2367.17|2354.17|2366.76|2353.76|28
1623585410000|2021-06-13 11:56:50|2367.18|2354.18|2367.43|2354.43|2367.43|2354.43|2367.16|2354.16|29
1623585420000|2021-06-13 11:57:00|2367.45|2354.45|2367.62|2354.62|2367.65|2354.65|2367.36|2354.36|27
1623585430000|2021-06-13 11:57:10|2367.68|2354.68|2367.7|2354.7|2368.02|2355.02|2367.62|2354.62|27
1623585440000|2021-06-13 11:57:20|2367.71|2354.71|2368.08|2355.08|2368.18|2355.18|2367.66|2354.66|22
1623585450000|2021-06-13 11:57:30|2368.11|2355.11|2368.13|2355.13|2368.26|2355.26|2368.09|2355.09|24
1623585460000|2021-06-13 11:57:40|2368.17|2355.17|2368.49|2355.49|2368.52|2355.52|2368.17|2355.17|20
1623585470000|2021-06-13 11:57:50|2368.5|2355.5|2368.39|2355.39|2368.61|2355.61|2368.29|2355.29|30
1623585480000|2021-06-13 11:58:00|2368.47|2355.47|2368.48|2355.48|2368.48|2355.48|2368.3|2355.3|22
1623585490000|2021-06-13 11:58:10|2368.52|2355.52|2368.55|2355.55|2368.71|2355.71|2368.51|2355.51|33
1623585500000|2021-06-13 11:58:20|2368.54|2355.54|2368.02|2355.02|2368.62|2355.62|2367.83|2354.83|32
1623585510000|2021-06-13 11:58:30|2368.05|2355.05|2367.94|2354.94|2368.44|2355.44|2367.75|2354.75|28
1623585520000|2021-06-13 11:58:40|2367.96|2354.96|2368.64|2355.64|2368.64|2355.64|2367.83|2354.83|29
1623585530000|2021-06-13 11:58:50|2368.73|2355.73|2368.73|2355.73|2368.76|2355.76|2368.6|2355.6|33
1623585540000|2021-06-13 11:59:00|2368.74|2355.74|2369.33|2356.33|2369.33|2356.33|2368.19|2355.19|33
1623585550000|2021-06-13 11:59:10|2369.28|2356.28|2369.04|2356.04|2369.3|2356.3|2368.91|2355.91|32
1623585560000|2021-06-13 11:59:20|2369.03|2356.03|2369.6|2356.6|2369.62|2356.62|2369.03|2356.03|33
1623585570000|2021-06-13 11:59:30|2369.5|2356.5|2370.43|2357.43|2370.49|2357.49|2369.36|2356.36|35
1623585580000|2021-06-13 11:59:40|2370.29|2357.29|2370.19|2357.19|2370.39|2357.39|2370.12|2357.12|33
1623585590000|2021-06-13 11:59:50|2370.18|2357.18|2370.32|2357.32|2370.44|2357.44|2369.96|2356.96|27
1623585600000|2021-06-13 12:00:00|2370.16|2357.16|2367.67|2354.67|2370.16|2357.16|2367.57|2354.57|32
1623585610000|2021-06-13 12:00:10|2367.68|2354.68|2366.63|2353.63|2367.78|2354.78|2366.59|2353.59|30
1623585620000|2021-06-13 12:00:20|2366.6|2353.6|2368.27|2355.27|2368.42|2355.42|2366.58|2353.58|36
1623585630000|2021-06-13 12:00:30|2368.31|2355.31|2369.48|2356.48|2369.48|2356.48|2368.05|2355.05|39
1623585640000|2021-06-13 12:00:40|2369.47|2356.47|2370.71|2357.71|2370.71|2357.71|2369.47|2356.47|34
1623585650000|2021-06-13 12:00:50|2371|2358|2374.02|2361.02|2374.02|2361.02|2371|2358|39
1623585660000|2021-06-13 12:01:00|2373.97|2360.97|2376.78|2363.78|2376.78|2363.78|2373.94|2360.94|36
1623585670000|2021-06-13 12:01:10|2376.93|2363.93|2379.74|2366.74|2379.74|2366.74|2376.93|2363.93|36
1623585680000|2021-06-13 12:01:20|2380.04|2367.04|2380.54|2367.54|2380.61|2367.61|2380.04|2367.04|37
1623585690000|2021-06-13 12:01:30|2380.64|2367.64|2380.49|2367.49|2380.68|2367.68|2379.53|2366.53|39
1623585700000|2021-06-13 12:01:40|2380.5|2367.5|2380.64|2367.64|2380.81|2367.81|2380.22|2367.22|30
1623585710000|2021-06-13 12:01:50|2380.68|2367.68|2380.83|2367.83|2381.04|2368.04|2380.68|2367.68|31
1623585720000|2021-06-13 12:02:00|2380.84|2367.84|2379.42|2366.42|2381.05|2368.05|2379.42|2366.42|32
1623585730000|2021-06-13 12:02:10|2379.41|2366.41|2379.54|2366.54|2379.54|2366.54|2378.68|2365.68|35
1623585740000|2021-06-13 12:02:20|2379.55|2366.55|2380.53|2367.53|2380.62|2367.62|2379.38|2366.38|35
1623585750000|2021-06-13 12:02:30|2380.54|2367.54|2381.62|2368.62|2381.62|2368.62|2380.54|2367.54|29
1623585760000|2021-06-13 12:02:40|2382.09|2369.09|2386.59|2373.59|2387.28|2374.28|2382.09|2369.09|39
1623585770000|2021-06-13 12:02:50|2386.19|2373.19|2387.09|2374.09|2387.47|2374.47|2385.97|2372.97|38
1623585780000|2021-06-13 12:03:00|2387.07|2374.07|2383.67|2370.67|2387.19|2374.19|2383.67|2370.67|38
1623585790000|2021-06-13 12:03:10|2383.35|2370.35|2385.37|2372.37|2385.37|2372.37|2383.24|2370.24|38
1623585800000|2021-06-13 12:03:20|2385.43|2372.43|2385.25|2372.25|2386.13|2373.13|2385.25|2372.25|36
1623585810000|2021-06-13 12:03:30|2385.38|2372.38|2385.18|2372.18|2385.38|2372.38|2384.63|2371.63|37
1623585820000|2021-06-13 12:03:40|2385.2|2372.2|2385.23|2372.23|2385.4|2372.4|2384.99|2371.99|34
1623585830000|2021-06-13 12:03:50|2385.35|2372.35|2385.78|2372.78|2385.93|2372.93|2385.17|2372.17|31
1623585840000|2021-06-13 12:04:00|2385.73|2372.73|2384.89|2371.89|2385.73|2372.73|2384.74|2371.74|31
1623585850000|2021-06-13 12:04:10|2384.84|2371.84|2385.64|2372.64|2385.72|2372.72|2384.8|2371.8|37
1623585860000|2021-06-13 12:04:20|2385.7|2372.7|2385.83|2372.83|2385.9|2372.9|2385.6|2372.6|30
1623585870000|2021-06-13 12:04:30|2385.84|2372.84|2388.45|2375.45|2388.45|2375.45|2385.84|2372.84|33
1623585880000|2021-06-13 12:04:40|2388.46|2375.46|2387.46|2374.46|2389.28|2376.28|2387.46|2374.46|37
1623585890000|2021-06-13 12:04:50|2387.54|2374.54|2387.4|2374.4|2388.06|2375.06|2387.4|2374.4|37
1623585900000|2021-06-13 12:05:00|2387.5|2374.5|2385.92|2372.92|2387.66|2374.66|2385.92|2372.92|36
1623585910000|2021-06-13 12:05:10|2385.67|2372.67|2386.16|2373.16|2386.53|2373.53|2385.67|2372.67|37
1623585920000|2021-06-13 12:05:20|2386.24|2373.24|2386.55|2373.55|2386.57|2373.57|2386.24|2373.24|30
1623585930000|2021-06-13 12:05:30|2386.82|2373.82|2386.77|2373.77|2386.86|2373.86|2386.62|2373.62|24
1623585940000|2021-06-13 12:05:40|2386.8|2373.8|2386.68|2373.68|2386.86|2373.86|2386.59|2373.59|29
1623585950000|2021-06-13 12:05:50|2386.67|2373.67|2386.39|2373.39|2386.67|2373.67|2386.22|2373.22|28
1623585960000|2021-06-13 12:06:00|2386.32|2373.32|2385.78|2372.78|2386.32|2373.32|2385.74|2372.74|27
1623585970000|2021-06-13 12:06:10|2385.75|2372.75|2383.97|2370.97|2385.77|2372.77|2383.97|2370.97|31
1623585980000|2021-06-13 12:06:20|2384.04|2371.04|2384.44|2371.44|2384.57|2371.57|2384|2371|37
1623585990000|2021-06-13 12:06:30|2384.34|2371.34|2383.63|2370.63|2384.34|2371.34|2383.62|2370.62|26
1623586000000|2021-06-13 12:06:40|2383.61|2370.61|2383.36|2370.36|2384.57|2371.57|2383.36|2370.36|34
1623586010000|2021-06-13 12:06:50|2383.49|2370.49|2384.57|2371.57|2384.99|2371.99|2383.28|2370.28|32
1623586020000|2021-06-13 12:07:00|2384.5|2371.5|2383.38|2370.38|2384.5|2371.5|2383.38|2370.38|29
1623586030000|2021-06-13 12:07:10|2383.36|2370.36|2384.13|2371.13|2384.13|2371.13|2382.21|2369.21|33
1623586040000|2021-06-13 12:07:20|2384.11|2371.11|2383.64|2370.64|2384.97|2371.97|2383.59|2370.59|33
1623586050000|2021-06-13 12:07:30|2383.67|2370.67|2382.86|2369.86|2383.85|2370.85|2382.7|2369.7|34
1623586060000|2021-06-13 12:07:40|2382.62|2369.62|2381.62|2368.62|2382.62|2369.62|2381.07|2368.07|35
1623586070000|2021-06-13 12:07:50|2381.38|2368.38|2380.12|2367.12|2381.57|2368.57|2380.12|2367.12|34
1623586080000|2021-06-13 12:08:00|2380.1|2367.1|2382.23|2369.23|2382.24|2369.24|2379.8|2366.8|38
1623586090000|2021-06-13 12:08:10|2382.16|2369.16|2381.01|2368.01|2382.16|2369.16|2380.78|2367.78|35
1623586100000|2021-06-13 12:08:20|2380.99|2367.99|2381.9|2368.9|2382.43|2369.43|2380.78|2367.78|32
1623586110000|2021-06-13 12:08:30|2381.93|2368.93|2381.87|2368.87|2382.2|2369.2|2381.71|2368.71|36
1623586120000|2021-06-13 12:08:40|2382.04|2369.04|2381.87|2368.87|2382.4|2369.4|2381.87|2368.87|27
1623586130000|2021-06-13 12:08:50|2381.7|2368.7|2381.52|2368.52|2382.38|2369.38|2381.46|2368.46|37
1623586140000|2021-06-13 12:09:00|2381.53|2368.53|2382.79|2369.79|2383.01|2370.01|2381.45|2368.45|35
1623586150000|2021-06-13 12:09:10|2382.74|2369.74|2382.57|2369.57|2382.96|2369.96|2382.34|2369.34|35
1623586160000|2021-06-13 12:09:20|2382.44|2369.44|2382.5|2369.5|2382.61|2369.61|2382.24|2369.24|29
1623586170000|2021-06-13 12:09:30|2382.53|2369.53|2382.53|2369.53|2382.53|2369.53|2381.64|2368.64|35
1623586180000|2021-06-13 12:09:40|2382.57|2369.57|2383.46|2370.46|2383.5|2370.5|2382.37|2369.37|37
1623586190000|2021-06-13 12:09:50|2383.35|2370.35|2383.21|2370.21|2383.4|2370.4|2383.1|2370.1|26
1623586200000|2021-06-13 12:10:00|2383.18|2370.18|2383.17|2370.17|2383.25|2370.25|2383.12|2370.12|27
1623586210000|2021-06-13 12:10:10|2383.23|2370.23|2383.7|2370.7|2383.86|2370.86|2383.21|2370.21|31
1623586220000|2021-06-13 12:10:20|2383.66|2370.66|2381.21|2368.21|2383.73|2370.73|2381.21|2368.21|38
1623586230000|2021-06-13 12:10:30|2381.12|2368.12|2380.99|2367.99|2381.12|2368.12|2380.61|2367.61|29
1623586240000|2021-06-13 12:10:40|2381.09|2368.09|2381.81|2368.81|2381.99|2368.99|2381.03|2368.03|31
1623586250000|2021-06-13 12:10:50|2381.67|2368.67|2380.56|2367.56|2381.67|2368.67|2380.55|2367.55|24
1623586260000|2021-06-13 12:11:00|2380.66|2367.66|2381|2368|2381|2368|2380.48|2367.48|28
1623586270000|2021-06-13 12:11:10|2381.36|2368.36|2381.32|2368.32|2381.37|2368.37|2381.19|2368.19|26
1623586280000|2021-06-13 12:11:20|2381.36|2368.36|2380.18|2367.18|2381.41|2368.41|2380.06|2367.06|32
1623586290000|2021-06-13 12:11:30|2380.2|2367.2|2379.75|2366.75|2380.29|2367.29|2379.46|2366.46|38
1623586300000|2021-06-13 12:11:40|2379.76|2366.76|2379.59|2366.59|2379.78|2366.78|2379.2|2366.2|29
1623586310000|2021-06-13 12:11:50|2379.64|2366.64|2381.33|2368.33|2381.38|2368.38|2379.64|2366.64|35
1623586320000|2021-06-13 12:12:00|2381.26|2368.26|2380.92|2367.92|2381.56|2368.56|2380.77|2367.77|37
1623586330000|2021-06-13 12:12:10|2380.8|2367.8|2379.68|2366.68|2380.8|2367.8|2379.65|2366.65|25
1623586340000|2021-06-13 12:12:20|2379.74|2366.74|2380.17|2367.17|2380.64|2367.64|2379.73|2366.73|39
1623586350000|2021-06-13 12:12:30|2380.16|2367.16|2379.58|2366.58|2380.23|2367.23|2379.58|2366.58|33
1623586360000|2021-06-13 12:12:40|2379.62|2366.62|2379.73|2366.73|2379.9|2366.9|2379.58|2366.58|35
1623586370000|2021-06-13 12:12:50|2379.71|2366.71|2378.8|2365.8|2379.82|2366.82|2378.73|2365.73|28
1623586380000|2021-06-13 12:13:00|2378.91|2365.91|2378.46|2365.46|2378.92|2365.92|2378.41|2365.41|25
1623586390000|2021-06-13 12:13:10|2378.5|2365.5|2378.62|2365.62|2378.68|2365.68|2378.44|2365.44|19
1623586400000|2021-06-13 12:13:20|2378.64|2365.64|2378.59|2365.59|2378.72|2365.72|2378.59|2365.59|22
1623586410000|2021-06-13 12:13:30|2378.61|2365.61|2378.09|2365.09|2378.61|2365.61|2378.09|2365.09|24
1623586420000|2021-06-13 12:13:40|2378.05|2365.05|2378.09|2365.09|2378.1|2365.1|2378.04|2365.04|6
1623586430000|2021-06-13 12:13:50|2378.08|2365.08|2378.01|2365.01|2378.08|2365.08|2377.96|2364.96|12
1623586440000|2021-06-13 12:14:00|2378.02|2365.02|2378.84|2365.84|2378.84|2365.84|2377.91|2364.91|26
1623586450000|2021-06-13 12:14:10|2378.79|2365.79|2378.83|2365.83|2378.89|2365.89|2378.69|2365.69|30
1623586460000|2021-06-13 12:14:20|2378.84|2365.84|2378.78|2365.78|2378.93|2365.93|2378.73|2365.73|25
1623586470000|2021-06-13 12:14:30|2378.79|2365.79|2377.4|2364.4|2378.79|2365.79|2377.4|2364.4|23
1623586480000|2021-06-13 12:14:40|2377.32|2364.32|2377.06|2364.06|2377.32|2364.32|2377.05|2364.05|27
1623586490000|2021-06-13 12:14:50|2377.07|2364.07|2377.13|2364.13|2377.84|2364.84|2377.03|2364.03|29
1623586500000|2021-06-13 12:15:00|2377.09|2364.09|2377.05|2364.05|2377.14|2364.14|2376.68|2363.68|37
1623586510000|2021-06-13 12:15:10|2377.06|2364.06|2377.25|2364.25|2377.46|2364.46|2377.02|2364.02|29
1623586520000|2021-06-13 12:15:20|2377.24|2364.24|2376.99|2363.99|2377.58|2364.58|2376.99|2363.99|31
1623586530000|2021-06-13 12:15:30|2377.01|2364.01|2377.99|2364.99|2378|2365|2376.89|2363.89|18
1623586540000|2021-06-13 12:15:40|2377.98|2364.98|2377.96|2364.96|2378.14|2365.14|2377.54|2364.54|33
1623586550000|2021-06-13 12:15:50|2377.94|2364.94|2378.47|2365.47|2378.66|2365.66|2377.83|2364.83|35
1623586560000|2021-06-13 12:16:00|2378.41|2365.41|2379.28|2366.28|2379.38|2366.38|2378.39|2365.39|32
1623586570000|2021-06-13 12:16:10|2379.44|2366.44|2379.73|2366.73|2379.73|2366.73|2379.26|2366.26|28
1623586580000|2021-06-13 12:16:20|2379.72|2366.72|2379.12|2366.12|2379.87|2366.87|2379.12|2366.12|35
1623586590000|2021-06-13 12:16:30|2379.14|2366.14|2378.97|2365.97|2379.16|2366.16|2378.71|2365.71|30
1623586600000|2021-06-13 12:16:40|2378.88|2365.88|2378.21|2365.21|2378.88|2365.88|2378.21|2365.21|24
1623586610000|2021-06-13 12:16:50|2378.31|2365.31|2377.49|2364.49|2378.31|2365.31|2377.47|2364.47|31
1623586620000|2021-06-13 12:17:00|2377.51|2364.51|2377.31|2364.31|2377.61|2364.61|2377.12|2364.12|24
1623586630000|2021-06-13 12:17:10|2377.32|2364.32|2377.35|2364.35|2377.42|2364.42|2377.27|2364.27|29
1623586640000|2021-06-13 12:17:20|2377.31|2364.31|2377.46|2364.46|2377.5|2364.5|2377.31|2364.31|23
1623586650000|2021-06-13 12:17:30|2377.51|2364.51|2379.15|2366.15|2379.15|2366.15|2377.5|2364.5|32
1623586660000|2021-06-13 12:17:40|2379.13|2366.13|2379.56|2366.56|2379.57|2366.57|2379.04|2366.04|20
1623586670000|2021-06-13 12:17:50|2379.52|2366.52|2379.78|2366.78|2379.79|2366.79|2379.52|2366.52|26
1623586680000|2021-06-13 12:18:00|2379.75|2366.75|2380.51|2367.51|2380.51|2367.51|2379.67|2366.67|28
1623586690000|2021-06-13 12:18:10|2380.62|2367.62|2379.99|2366.99|2380.73|2367.73|2379.99|2366.99|29
1623586700000|2021-06-13 12:18:20|2379.98|2366.98|2379.68|2366.68|2379.98|2366.98|2379.59|2366.59|28
1623586710000|2021-06-13 12:18:30|2379.66|2366.66|2379.94|2366.94|2380.1|2367.1|2379.5|2366.5|29
1623586720000|2021-06-13 12:18:40|2379.91|2366.91|2379.55|2366.55|2380.03|2367.03|2379.52|2366.52|27
1623586730000|2021-06-13 12:18:50|2379.53|2366.53|2378.99|2365.99|2379.67|2366.67|2378.96|2365.96|31
1623586740000|2021-06-13 12:19:00|2378.86|2365.86|2379.8|2366.8|2379.8|2366.8|2378.86|2365.86|35
1623586750000|2021-06-13 12:19:10|2379.77|2366.77|2379.29|2366.29|2379.8|2366.8|2379.21|2366.21|34
1623586760000|2021-06-13 12:19:20|2379.21|2366.21|2379.27|2366.27|2379.43|2366.43|2379.21|2366.21|25
1623586770000|2021-06-13 12:19:30|2379.28|2366.28|2379.26|2366.26|2379.44|2366.44|2379.24|2366.24|27
1623586780000|2021-06-13 12:19:40|2379.25|2366.25|2379.24|2366.24|2379.48|2366.48|2379.23|2366.23|34
1623586790000|2021-06-13 12:19:50|2379.23|2366.23|2378.72|2365.72|2379.28|2366.28|2378.61|2365.61|30
1623586800000|2021-06-13 12:20:00|2378.61|2365.61|2378.57|2365.57|2378.91|2365.91|2378.51|2365.51|24
1623586810000|2021-06-13 12:20:10|2378.49|2365.49|2378.32|2365.32|2378.64|2365.64|2378.16|2365.16|25
1623586820000|2021-06-13 12:20:20|2378.26|2365.26|2377.76|2364.76|2378.29|2365.29|2377.74|2364.74|22
1623586830000|2021-06-13 12:20:30|2377.82|2364.82|2377.69|2364.69|2378|2365|2377.68|2364.68|21
1623586840000|2021-06-13 12:20:40|2377.67|2364.67|2377.85|2364.85|2378.03|2365.03|2377.59|2364.59|26
1623586850000|2021-06-13 12:20:50|2377.86|2364.86|2377.01|2364.01|2377.88|2364.88|2377.01|2364.01|26
1623586860000|2021-06-13 12:21:00|2377|2364|2376.68|2363.68|2377.97|2364.97|2376.68|2363.68|37
1623586870000|2021-06-13 12:21:10|2376.64|2363.64|2376.06|2363.06|2376.72|2363.72|2376.06|2363.06|32
1623586880000|2021-06-13 12:21:20|2376.05|2363.05|2375.94|2362.94|2376.05|2363.05|2375.79|2362.79|24
1623586890000|2021-06-13 12:21:30|2376|2363|2375.7|2362.7|2376.05|2363.05|2375.63|2362.63|30
1623586900000|2021-06-13 12:21:40|2375.74|2362.74|2375.74|2362.74|2375.85|2362.85|2375.7|2362.7|27
1623586910000|2021-06-13 12:21:50|2375.79|2362.79|2375.37|2362.37|2375.79|2362.79|2375.33|2362.33|28
1623586920000|2021-06-13 12:22:00|2375.36|2362.36|2376.59|2363.59|2376.73|2363.73|2375.12|2362.12|29
1623586930000|2021-06-13 12:22:10|2376.62|2363.62|2376.51|2363.51|2376.62|2363.62|2376.22|2363.22|34
1623586940000|2021-06-13 12:22:20|2376.42|2363.42|2376.69|2363.69|2377.2|2364.2|2376.38|2363.38|36
1623586950000|2021-06-13 12:22:30|2376.66|2363.66|2376.42|2363.42|2377.03|2364.03|2376.41|2363.41|31
1623586960000|2021-06-13 12:22:40|2376.38|2363.38|2376.35|2363.35|2376.54|2363.54|2376.29|2363.29|32
1623586970000|2021-06-13 12:22:50|2376.34|2363.34|2376.41|2363.41|2376.85|2363.85|2376.34|2363.34|31
1623586980000|2021-06-13 12:23:00|2376.39|2363.39|2376.55|2363.55|2376.55|2363.55|2376.33|2363.33|25
1623586990000|2021-06-13 12:23:10|2377|2364|2377.47|2364.47|2377.51|2364.51|2376.97|2363.97|24
1623587000000|2021-06-13 12:23:20|2377.45|2364.45|2376.78|2363.78|2377.5|2364.5|2376.76|2363.76|31
1623587010000|2021-06-13 12:23:30|2376.76|2363.76|2376.79|2363.79|2376.96|2363.96|2376.41|2363.41|28
1623587020000|2021-06-13 12:23:40|2376.84|2363.84|2376.81|2363.81|2376.84|2363.84|2376.56|2363.56|20
1623587030000|2021-06-13 12:23:50|2376.79|2363.79|2376.8|2363.8|2376.9|2363.9|2376.52|2363.52|25
1623587040000|2021-06-13 12:24:00|2376.7|2363.7|2376.7|2363.7|2376.79|2363.79|2376.62|2363.62|24
1623587050000|2021-06-13 12:24:10|2376.73|2363.73|2375.48|2362.48|2376.77|2363.77|2375.48|2362.48|22
1623587060000|2021-06-13 12:24:20|2375.45|2362.45|2375.75|2362.75|2375.75|2362.75|2375.24|2362.24|24
1623587070000|2021-06-13 12:24:30|2375.81|2362.81|2374.96|2361.96|2375.81|2362.81|2374.96|2361.96|21
1623587080000|2021-06-13 12:24:40|2374.82|2361.82|2374.14|2361.14|2374.82|2361.82|2374.14|2361.14|21
1623587090000|2021-06-13 12:24:50|2374.15|2361.15|2374.47|2361.47|2374.48|2361.48|2374.07|2361.07|27
1623587100000|2021-06-13 12:25:00|2374.46|2361.46|2374.29|2361.29|2374.46|2361.46|2373.82|2360.82|34
1623587110000|2021-06-13 12:25:10|2374.27|2361.27|2373.78|2360.78|2374.27|2361.27|2373.78|2360.78|30
1623587120000|2021-06-13 12:25:20|2373.83|2360.83|2373.63|2360.63|2373.83|2360.83|2373.58|2360.58|32
1623587130000|2021-06-13 12:25:30|2373.61|2360.61|2373.25|2360.25|2373.61|2360.61|2373.25|2360.25|28
1623587140000|2021-06-13 12:25:40|2373.28|2360.28|2372.99|2359.99|2373.28|2360.28|2372.83|2359.83|18
1623587150000|2021-06-13 12:25:50|2373.05|2360.05|2372.56|2359.56|2373.05|2360.05|2372.56|2359.56|19
1623587160000|2021-06-13 12:26:00|2372.52|2359.52|2372.71|2359.71|2372.74|2359.74|2372.18|2359.18|32
1623587170000|2021-06-13 12:26:10|2372.73|2359.73|2372.07|2359.07|2372.73|2359.73|2372.02|2359.02|30
1623587180000|2021-06-13 12:26:20|2371.97|2358.97|2372.15|2359.15|2373.09|2360.09|2371.92|2358.92|30
1623587190000|2021-06-13 12:26:30|2372.12|2359.12|2370.33|2357.33|2372.14|2359.14|2370.15|2357.15|33
1623587200000|2021-06-13 12:26:40|2370.36|2357.36|2369.66|2356.66|2371.06|2358.06|2369.66|2356.66|37
1623587210000|2021-06-13 12:26:50|2369.82|2356.82|2369.47|2356.47|2369.85|2356.85|2369.36|2356.36|37
1623587220000|2021-06-13 12:27:00|2369.51|2356.51|2369|2356|2369.53|2356.53|2368.95|2355.95|23
1623587230000|2021-06-13 12:27:10|2368.99|2355.99|2370.01|2357.01|2370.27|2357.27|2368.62|2355.62|35
1623587240000|2021-06-13 12:27:20|2370.12|2357.12|2370.6|2357.6|2371.04|2358.04|2369.92|2356.92|38
1623587250000|2021-06-13 12:27:30|2370.59|2357.59|2370.86|2357.86|2371.11|2358.11|2370.58|2357.58|32
1623587260000|2021-06-13 12:27:40|2370.87|2357.87|2370.81|2357.81|2371.18|2358.18|2370.72|2357.72|31
1623587270000|2021-06-13 12:27:50|2370.98|2357.98|2370.45|2357.45|2370.98|2357.98|2370.39|2357.39|28
1623587280000|2021-06-13 12:28:00|2370.61|2357.61|2371.14|2358.14|2371.14|2358.14|2370.61|2357.61|27
1623587290000|2021-06-13 12:28:10|2371.16|2358.16|2369.66|2356.66|2371.16|2358.16|2369.66|2356.66|32
1623587300000|2021-06-13 12:28:20|2369.67|2356.67|2368.84|2355.84|2369.67|2356.67|2368.84|2355.84|34
1623587310000|2021-06-13 12:28:30|2368.8|2355.8|2368.86|2355.86|2368.94|2355.94|2368.7|2355.7|30
1623587320000|2021-06-13 12:28:40|2368.53|2355.53|2367.85|2354.85|2368.53|2355.53|2367.85|2354.85|32
1623587330000|2021-06-13 12:28:50|2367.86|2354.86|2367.69|2354.69|2368.03|2355.03|2367.63|2354.63|35
1623587340000|2021-06-13 12:29:00|2367.83|2354.83|2368.78|2355.78|2368.78|2355.78|2367.61|2354.61|34
1623587350000|2021-06-13 12:29:10|2368.64|2355.64|2368.77|2355.77|2368.92|2355.92|2368.64|2355.64|28
1623587360000|2021-06-13 12:29:20|2368.85|2355.85|2367.3|2354.3|2368.85|2355.85|2367.15|2354.15|30
1623587370000|2021-06-13 12:29:30|2367.2|2354.2|2367.18|2354.18|2367.27|2354.27|2366.97|2353.97|26
1623587380000|2021-06-13 12:29:40|2366.85|2353.85|2366.8|2353.8|2366.85|2353.85|2366.51|2353.51|33
1623587390000|2021-06-13 12:29:50|2366.76|2353.76|2365.19|2352.19|2366.83|2353.83|2365.08|2352.08|37
1623587400000|2021-06-13 12:30:00|2365.15|2352.15|2366.92|2353.92|2366.92|2353.92|2364.95|2351.95|30
1623587410000|2021-06-13 12:30:10|2366.86|2353.86|2368.5|2355.5|2368.57|2355.57|2366.86|2353.86|39
1623587420000|2021-06-13 12:30:20|2368.51|2355.51|2369.3|2356.3|2369.42|2356.42|2368.41|2355.41|35
1623587430000|2021-06-13 12:30:30|2369.18|2356.18|2369.15|2356.15|2369.45|2356.45|2369.13|2356.13|35
1623587440000|2021-06-13 12:30:40|2369.13|2356.13|2369.12|2356.12|2369.61|2356.61|2369.03|2356.03|36
1623587450000|2021-06-13 12:30:50|2369.13|2356.13|2368.97|2355.97|2369.21|2356.21|2368.93|2355.93|31
1623587460000|2021-06-13 12:31:00|2369.02|2356.02|2369.75|2356.75|2369.76|2356.76|2368.86|2355.86|38
1623587470000|2021-06-13 12:31:10|2369.85|2356.85|2370.99|2357.99|2370.99|2357.99|2369.85|2356.85|37
1623587480000|2021-06-13 12:31:20|2370.89|2357.89|2371.62|2358.62|2371.62|2358.62|2370.52|2357.52|33
1623587490000|2021-06-13 12:31:30|2371.55|2358.55|2371.15|2358.15|2371.92|2358.92|2371.04|2358.04|34
1623587500000|2021-06-13 12:31:40|2371.13|2358.13|2370.44|2357.44|2371.16|2358.16|2370.44|2357.44|28
1623587510000|2021-06-13 12:31:50|2370.32|2357.32|2370.74|2357.74|2370.78|2357.78|2370.32|2357.32|32
1623587520000|2021-06-13 12:32:00|2370.76|2357.76|2369.57|2356.57|2371.05|2358.05|2369.57|2356.57|35
1623587530000|2021-06-13 12:32:10|2369.64|2356.64|2370.06|2357.06|2370.15|2357.15|2369.57|2356.57|24
1623587540000|2021-06-13 12:32:20|2369.99|2356.99|2369.9|2356.9|2370.14|2357.14|2369.87|2356.87|30
1623587550000|2021-06-13 12:32:30|2369.87|2356.87|2370|2357|2370.01|2357.01|2369.82|2356.82|24
1623587560000|2021-06-13 12:32:40|2370.03|2357.03|2369.94|2356.94|2370.03|2357.03|2369.91|2356.91|25
1623587570000|2021-06-13 12:32:50|2369.92|2356.92|2369.66|2356.66|2369.95|2356.95|2369.66|2356.66|22
1623587580000|2021-06-13 12:33:00|2369.65|2356.65|2371.44|2358.44|2371.44|2358.44|2369.65|2356.65|32
1623587590000|2021-06-13 12:33:10|2371.41|2358.41|2372.37|2359.37|2372.37|2359.37|2371.41|2358.41|27
1623587600000|2021-06-13 12:33:20|2372.32|2359.32|2372.57|2359.57|2372.57|2359.57|2372.32|2359.32|34
1623587610000|2021-06-13 12:33:30|2372.56|2359.56|2372.49|2359.49|2373.36|2360.36|2372.49|2359.49|35
1623587620000|2021-06-13 12:33:40|2372.48|2359.48|2372.67|2359.67|2372.77|2359.77|2372.34|2359.34|30
1623587630000|2021-06-13 12:33:50|2372.71|2359.71|2371.96|2358.96|2372.72|2359.72|2371.96|2358.96|35
1623587640000|2021-06-13 12:34:00|2371.97|2358.97|2372.54|2359.54|2372.64|2359.64|2371.94|2358.94|32
1623587650000|2021-06-13 12:34:10|2372.59|2359.59|2372.6|2359.6|2372.88|2359.88|2372.41|2359.41|33
1623587660000|2021-06-13 12:34:20|2372.57|2359.57|2372.89|2359.89|2372.95|2359.95|2372.57|2359.57|34
1623587670000|2021-06-13 12:34:30|2372.87|2359.87|2373.01|2360.01|2373.06|2360.06|2372.85|2359.85|28
1623587680000|2021-06-13 12:34:40|2373.05|2360.05|2373.46|2360.46|2373.52|2360.52|2372.92|2359.92|32
1623587690000|2021-06-13 12:34:50|2373.47|2360.47|2372.58|2359.58|2373.5|2360.5|2372.46|2359.46|31
1623587700000|2021-06-13 12:35:00|2372.62|2359.62|2373.28|2360.28|2373.28|2360.28|2372.56|2359.56|33
1623587710000|2021-06-13 12:35:10|2373.29|2360.29|2374.25|2361.25|2374.25|2361.25|2373.28|2360.28|29
1623587720000|2021-06-13 12:35:20|2374.18|2361.18|2374.4|2361.4|2374.53|2361.53|2374.18|2361.18|28
1623587730000|2021-06-13 12:35:30|2374.41|2361.41|2374.36|2361.36|2374.45|2361.45|2373.98|2360.98|32
1623587740000|2021-06-13 12:35:40|2374.48|2361.48|2374.79|2361.79|2374.94|2361.94|2374.32|2361.32|30
1623587750000|2021-06-13 12:35:50|2374.82|2361.82|2376.06|2363.06|2376.19|2363.19|2374.77|2361.77|25
1623587760000|2021-06-13 12:36:00|2376.07|2363.07|2374.99|2361.99|2376.17|2363.17|2374.79|2361.79|36
1623587770000|2021-06-13 12:36:10|2374.87|2361.87|2375.27|2362.27|2375.33|2362.33|2374.17|2361.17|37
1623587780000|2021-06-13 12:36:20|2375.3|2362.3|2375.62|2362.62|2375.62|2362.62|2375.14|2362.14|29
1623587790000|2021-06-13 12:36:30|2375.58|2362.58|2375.9|2362.9|2376.14|2363.14|2375.41|2362.41|35
1623587800000|2021-06-13 12:36:40|2375.84|2362.84|2376.13|2363.13|2376.42|2363.42|2375.75|2362.75|30
1623587810000|2021-06-13 12:36:50|2376.19|2363.19|2376.14|2363.14|2376.29|2363.29|2376.04|2363.04|30
1623587820000|2021-06-13 12:37:00|2376.09|2363.09|2377|2364|2377.25|2364.25|2376.06|2363.06|31
1623587830000|2021-06-13 12:37:10|2376.99|2363.99|2376.69|2363.69|2376.99|2363.99|2376.41|2363.41|36
1623587840000|2021-06-13 12:37:20|2377.01|2364.01|2377.35|2364.35|2377.52|2364.52|2377.01|2364.01|33
1623587850000|2021-06-13 12:37:30|2377.4|2364.4|2376.29|2363.29|2377.54|2364.54|2376.22|2363.22|31
1623587860000|2021-06-13 12:37:40|2376.25|2363.25|2376.23|2363.23|2376.42|2363.42|2376.07|2363.07|36
1623587870000|2021-06-13 12:37:50|2376.2|2363.2|2376.41|2363.41|2376.56|2363.56|2376.16|2363.16|33
1623587880000|2021-06-13 12:38:00|2376.42|2363.42|2375.42|2362.42|2376.68|2363.68|2375.42|2362.42|32
1623587890000|2021-06-13 12:38:10|2375.36|2362.36|2374.47|2361.47|2375.36|2362.36|2374.47|2361.47|29
1623587900000|2021-06-13 12:38:20|2374.25|2361.25|2374.36|2361.36|2374.56|2361.56|2374.05|2361.05|27
1623587910000|2021-06-13 12:38:30|2374.34|2361.34|2374.42|2361.42|2374.56|2361.56|2374.19|2361.19|28
1623587920000|2021-06-13 12:38:40|2373.87|2360.87|2374.73|2361.73|2374.81|2361.81|2373.8|2360.8|31
1623587930000|2021-06-13 12:38:50|2374.65|2361.65|2374.21|2361.21|2374.87|2361.87|2374.21|2361.21|38
1623587940000|2021-06-13 12:39:00|2374.01|2361.01|2373.63|2360.63|2374.08|2361.08|2373.45|2360.45|31
1623587950000|2021-06-13 12:39:10|2373.72|2360.72|2372.73|2359.73|2373.73|2360.73|2372.73|2359.73|29
1623587960000|2021-06-13 12:39:20|2372.71|2359.71|2371.94|2358.94|2372.75|2359.75|2371.86|2358.86|29
1623587970000|2021-06-13 12:39:30|2371.92|2358.92|2371.8|2358.8|2371.92|2358.92|2371.75|2358.75|23
1623587980000|2021-06-13 12:39:40|2371.82|2358.82|2372.54|2359.54|2372.68|2359.68|2371.82|2358.82|27
1623587990000|2021-06-13 12:39:50|2372.6|2359.6|2372.55|2359.55|2372.7|2359.7|2372.53|2359.53|26
1623588000000|2021-06-13 12:40:00|2372.61|2359.61|2373.26|2360.26|2373.41|2360.41|2372.4|2359.4|32
1623588010000|2021-06-13 12:40:10|2373.36|2360.36|2373.74|2360.74|2373.78|2360.78|2373.34|2360.34|21
1623588020000|2021-06-13 12:40:20|2373.78|2360.78|2374.65|2361.65|2374.65|2361.65|2373.67|2360.67|35
1623588030000|2021-06-13 12:40:30|2375.13|2362.13|2374.21|2361.21|2375.13|2362.13|2374.16|2361.16|32
1623588040000|2021-06-13 12:40:40|2374.31|2361.31|2374.56|2361.56|2374.66|2361.66|2374.24|2361.24|35
1623588050000|2021-06-13 12:40:50|2374.49|2361.49|2374.72|2361.72|2374.73|2361.73|2374.24|2361.24|38
1623588060000|2021-06-13 12:41:00|2374.68|2361.68|2375.09|2362.09|2375.49|2362.49|2374.68|2361.68|29
1623588070000|2021-06-13 12:41:10|2375.23|2362.23|2375.84|2362.84|2375.86|2362.86|2375.23|2362.23|22
1623588080000|2021-06-13 12:41:20|2375.83|2362.83|2375.29|2362.29|2375.88|2362.88|2375.04|2362.04|35
1623588090000|2021-06-13 12:41:30|2375.3|2362.3|2375.12|2362.12|2375.32|2362.32|2375.1|2362.1|29
1623588100000|2021-06-13 12:41:40|2375.15|2362.15|2374.09|2361.09|2375.15|2362.15|2373.91|2360.91|33
1623588110000|2021-06-13 12:41:50|2374.15|2361.15|2374.36|2361.36|2374.36|2361.36|2374.05|2361.05|36
1623588120000|2021-06-13 12:42:00|2374.39|2361.39|2374.28|2361.28|2374.52|2361.52|2374.26|2361.26|24
1623588130000|2021-06-13 12:42:10|2374.19|2361.19|2372.95|2359.95|2374.19|2361.19|2372.95|2359.95|28
1623588140000|2021-06-13 12:42:20|2372.97|2359.97|2372.94|2359.94|2373.08|2360.08|2372.87|2359.87|24
1623588150000|2021-06-13 12:42:30|2372.96|2359.96|2372.07|2359.07|2372.98|2359.98|2372.07|2359.07|29
1623588160000|2021-06-13 12:42:40|2371.96|2358.96|2371.35|2358.35|2371.96|2358.96|2371.25|2358.25|28
1623588170000|2021-06-13 12:42:50|2371.34|2358.34|2369.52|2356.52|2371.36|2358.36|2369.38|2356.38|33
1623588180000|2021-06-13 12:43:00|2369.5|2356.5|2369.56|2356.56|2369.74|2356.74|2369.5|2356.5|36
1623588190000|2021-06-13 12:43:10|2369.55|2356.55|2367.14|2354.14|2369.55|2356.55|2367.14|2354.14|28
1623588200000|2021-06-13 12:43:20|2367.11|2354.11|2367.5|2354.5|2367.64|2354.64|2367.06|2354.06|35
1623588210000|2021-06-13 12:43:30|2367.46|2354.46|2367.27|2354.27|2367.52|2354.52|2367.19|2354.19|30
1623588220000|2021-06-13 12:43:40|2367.26|2354.26|2367.5|2354.5|2367.51|2354.51|2367.17|2354.17|32
1623588230000|2021-06-13 12:43:50|2367.48|2354.48|2367.37|2354.37|2367.57|2354.57|2367.37|2354.37|30
1623588240000|2021-06-13 12:44:00|2367.38|2354.38|2368.88|2355.88|2368.88|2355.88|2367.29|2354.29|20
1623588250000|2021-06-13 12:44:10|2368.87|2355.87|2369.13|2356.13|2369.35|2356.35|2368.87|2355.87|32
1623588260000|2021-06-13 12:44:20|2369.1|2356.1|2369.28|2356.28|2369.48|2356.48|2369.1|2356.1|34
1623588270000|2021-06-13 12:44:30|2369.41|2356.41|2369.2|2356.2|2369.52|2356.52|2369.2|2356.2|21
1623588280000|2021-06-13 12:44:40|2369.31|2356.31|2368.88|2355.88|2369.32|2356.32|2368.51|2355.51|28
1623588290000|2021-06-13 12:44:50|2368.85|2355.85|2368.8|2355.8|2368.94|2355.94|2368.73|2355.73|28
1623588300000|2021-06-13 12:45:00|2368.91|2355.91|2368.15|2355.15|2369.19|2356.19|2368.13|2355.13|30
1623588310000|2021-06-13 12:45:10|2368.14|2355.14|2368.2|2355.2|2368.25|2355.25|2368.03|2355.03|28
1623588320000|2021-06-13 12:45:20|2368.22|2355.22|2368.18|2355.18|2368.25|2355.25|2368.08|2355.08|27
1623588330000|2021-06-13 12:45:30|2368.19|2355.19|2366.91|2353.91|2368.19|2355.19|2366.86|2353.86|33
1623588340000|2021-06-13 12:45:40|2366.9|2353.9|2366.9|2353.9|2367|2354|2366.84|2353.84|20
1623588350000|2021-06-13 12:45:50|2366.86|2353.86|2367.28|2354.28|2367.28|2354.28|2366.74|2353.74|31
1623588360000|2021-06-13 12:46:00|2367.31|2354.31|2367.75|2354.75|2367.86|2354.86|2367.07|2354.07|32
1623588370000|2021-06-13 12:46:10|2367.76|2354.76|2368.19|2355.19|2368.27|2355.27|2367.48|2354.48|32
1623588380000|2021-06-13 12:46:20|2368.21|2355.21|2368.01|2355.01|2368.42|2355.42|2367.84|2354.84|28
1623588390000|2021-06-13 12:46:30|2368.05|2355.05|2368.67|2355.67|2368.67|2355.67|2367.88|2354.88|35
1623588400000|2021-06-13 12:46:40|2368.74|2355.74|2369.65|2356.65|2369.69|2356.69|2368.74|2355.74|33
1623588410000|2021-06-13 12:46:50|2369.73|2356.73|2369.78|2356.78|2370.1|2357.1|2369.58|2356.58|31
1623588420000|2021-06-13 12:47:00|2369.77|2356.77|2370.54|2357.54|2370.54|2357.54|2369.69|2356.69|28
1623588430000|2021-06-13 12:47:10|2370.66|2357.66|2371.03|2358.03|2371.24|2358.24|2370.62|2357.62|29
1623588440000|2021-06-13 12:47:20|2371.11|2358.11|2371.29|2358.29|2371.29|2358.29|2370.84|2357.84|23
1623588450000|2021-06-13 12:47:30|2371.34|2358.34|2371.47|2358.47|2371.49|2358.49|2371.22|2358.22|21
1623588460000|2021-06-13 12:47:40|2371.43|2358.43|2372.93|2359.93|2372.93|2359.93|2371.32|2358.32|24
1623588470000|2021-06-13 12:47:50|2372.89|2359.89|2373.05|2360.05|2373.43|2360.43|2372.89|2359.89|34
1623588480000|2021-06-13 12:48:00|2373.07|2360.07|2372.77|2359.77|2373.11|2360.11|2372.73|2359.73|25
1623588490000|2021-06-13 12:48:10|2372.7|2359.7|2372.72|2359.72|2372.9|2359.9|2372.7|2359.7|32
1623588500000|2021-06-13 12:48:20|2372.74|2359.74|2373.05|2360.05|2373.18|2360.18|2372.62|2359.62|26
1623588510000|2021-06-13 12:48:30|2373.11|2360.11|2371.86|2358.86|2373.2|2360.2|2371.86|2358.86|24
1623588520000|2021-06-13 12:48:40|2371.81|2358.81|2371.73|2358.73|2371.92|2358.92|2371.35|2358.35|35
1623588530000|2021-06-13 12:48:50|2371.71|2358.71|2372.98|2359.98|2373.51|2360.51|2371.55|2358.55|37
1623588540000|2021-06-13 12:49:00|2372.94|2359.94|2373.38|2360.38|2373.38|2360.38|2372.6|2359.6|32
1623588550000|2021-06-13 12:49:10|2373.27|2360.27|2373.63|2360.63|2373.99|2360.99|2373.23|2360.23|36
1623588560000|2021-06-13 12:49:20|2373.59|2360.59|2374.31|2361.31|2374.93|2361.93|2373.58|2360.58|35
1623588570000|2021-06-13 12:49:30|2374.34|2361.34|2374.91|2361.91|2375|2362|2374.34|2361.34|36
1623588580000|2021-06-13 12:49:40|2374.9|2361.9|2374.29|2361.29|2375|2362|2374.29|2361.29|32
1623588590000|2021-06-13 12:49:50|2374.3|2361.3|2373.49|2360.49|2374.3|2361.3|2373.48|2360.48|30
1623588600000|2021-06-13 12:50:00|2373.53|2360.53|2372.45|2359.45|2373.56|2360.56|2372.4|2359.4|29
1623588610000|2021-06-13 12:50:10|2372.47|2359.47|2372.14|2359.14|2372.48|2359.48|2371.78|2358.78|32
1623588620000|2021-06-13 12:50:20|2372.11|2359.11|2372.38|2359.38|2372.9|2359.9|2372.11|2359.11|36
1623588630000|2021-06-13 12:50:30|2372.29|2359.29|2371.92|2358.92|2372.29|2359.29|2371.62|2358.62|30
1623588640000|2021-06-13 12:50:40|2371.91|2358.91|2371.49|2358.49|2372.08|2359.08|2371.4|2358.4|35
1623588650000|2021-06-13 12:50:50|2371.4|2358.4|2371.23|2358.23|2371.4|2358.4|2370.91|2357.91|29
1623588660000|2021-06-13 12:51:00|2371.24|2358.24|2369.61|2356.61|2371.28|2358.28|2369.51|2356.51|31
1623588670000|2021-06-13 12:51:10|2369.62|2356.62|2369.36|2356.36|2369.72|2356.72|2369.18|2356.18|30
1623588680000|2021-06-13 12:51:20|2369.26|2356.26|2368.81|2355.81|2369.26|2356.26|2368.7|2355.7|31
1623588690000|2021-06-13 12:51:30|2368.8|2355.8|2369.8|2356.8|2369.83|2356.83|2368.8|2355.8|30
1623588700000|2021-06-13 12:51:40|2369.87|2356.87|2367.72|2354.72|2369.95|2356.95|2367.71|2354.71|33
1623588710000|2021-06-13 12:51:50|2367.71|2354.71|2367.74|2354.74|2367.89|2354.89|2367.68|2354.68|24
1623588720000|2021-06-13 12:52:00|2367.78|2354.78|2366.74|2353.74|2367.91|2354.91|2366.74|2353.74|34
1623588730000|2021-06-13 12:52:10|2366.72|2353.72|2366.52|2353.52|2366.74|2353.74|2366.42|2353.42|22
1623588740000|2021-06-13 12:52:20|2366.5|2353.5|2366.43|2353.43|2366.59|2353.59|2366.42|2353.42|20
1623588750000|2021-06-13 12:52:30|2366.44|2353.44|2365.99|2352.99|2366.52|2353.52|2365.85|2352.85|25
1623588760000|2021-06-13 12:52:40|2366|2353|2365.44|2352.44|2366.03|2353.03|2365.44|2352.44|24
1623588770000|2021-06-13 12:52:50|2365.45|2352.45|2365.36|2352.36|2365.45|2352.45|2365.17|2352.17|26
1623588780000|2021-06-13 12:53:00|2365.34|2352.34|2366.95|2353.95|2367.09|2354.09|2365.33|2352.33|30
1623588790000|2021-06-13 12:53:10|2367.04|2354.04|2366.39|2353.39|2367.16|2354.16|2366.37|2353.37|31
1623588800000|2021-06-13 12:53:20|2366.3|2353.3|2366.37|2353.37|2366.49|2353.49|2365.3|2352.3|36
1623588810000|2021-06-13 12:53:30|2366.38|2353.38|2366.76|2353.76|2366.83|2353.83|2366.36|2353.36|34
1623588820000|2021-06-13 12:53:40|2366.66|2353.66|2365.76|2352.76|2366.66|2353.66|2365.26|2352.26|36
1623588830000|2021-06-13 12:53:50|2365.87|2352.87|2365.59|2352.59|2365.93|2352.93|2365.55|2352.55|32
1623588840000|2021-06-13 12:54:00|2365.56|2352.56|2366.06|2353.06|2366.42|2353.42|2365.55|2352.55|34
1623588850000|2021-06-13 12:54:10|2366.11|2353.11|2365.84|2352.84|2366.34|2353.34|2365.84|2352.84|35
1623588860000|2021-06-13 12:54:20|2365.86|2352.86|2365.67|2352.67|2366.3|2353.3|2365.66|2352.66|35
1623588870000|2021-06-13 12:54:30|2365.6|2352.6|2365.07|2352.07|2365.71|2352.71|2364.88|2351.88|29
1623588880000|2021-06-13 12:54:40|2365.1|2352.1|2364.62|2351.62|2365.24|2352.24|2364.49|2351.49|35
1623588890000|2021-06-13 12:54:50|2364.67|2351.67|2364.28|2351.28|2364.74|2351.74|2364.28|2351.28|30
1623588900000|2021-06-13 12:55:00|2364.27|2351.27|2365.21|2352.21|2365.21|2352.21|2364.15|2351.15|34
1623588910000|2021-06-13 12:55:10|2365.12|2352.12|2364.7|2351.7|2365.2|2352.2|2364.62|2351.62|27
1623588920000|2021-06-13 12:55:20|2364.69|2351.69|2364.59|2351.59|2364.83|2351.83|2364.52|2351.52|36
1623588930000|2021-06-13 12:55:30|2364.57|2351.57|2364.82|2351.82|2365|2352|2364.57|2351.57|31
1623588940000|2021-06-13 12:55:40|2364.77|2351.77|2365.34|2352.34|2365.34|2352.34|2364.63|2351.63|30
1623588950000|2021-06-13 12:55:50|2365.29|2352.29|2366.54|2353.54|2366.62|2353.62|2365.29|2352.29|34
1623588960000|2021-06-13 12:56:00|2366.45|2353.45|2366.78|2353.78|2366.81|2353.81|2366.36|2353.36|33
1623588970000|2021-06-13 12:56:10|2366.77|2353.77|2366.81|2353.81|2367.04|2354.04|2366.77|2353.77|31
1623588980000|2021-06-13 12:56:20|2366.87|2353.87|2367.38|2354.38|2367.42|2354.42|2366.85|2353.85|34
1623588990000|2021-06-13 12:56:30|2367.27|2354.27|2367.46|2354.46|2367.46|2354.46|2367.11|2354.11|29
1623589000000|2021-06-13 12:56:40|2367.38|2354.38|2366.85|2353.85|2367.38|2354.38|2366.69|2353.69|29
1623589010000|2021-06-13 12:56:50|2366.86|2353.86|2366.87|2353.87|2366.88|2353.88|2366.74|2353.74|24
1623589020000|2021-06-13 12:57:00|2366.8|2353.8|2366.63|2353.63|2366.91|2353.91|2366.46|2353.46|26
1623589030000|2021-06-13 12:57:10|2366.85|2353.85|2365.91|2352.91|2366.85|2353.85|2365.91|2352.91|28
1623589040000|2021-06-13 12:57:20|2365.9|2352.9|2366.04|2353.04|2366.11|2353.11|2365.88|2352.88|31
1623589050000|2021-06-13 12:57:30|2365.99|2352.99|2365.63|2352.63|2366.11|2353.11|2365.63|2352.63|29
1623589060000|2021-06-13 12:57:40|2365.62|2352.62|2364.35|2351.35|2365.65|2352.65|2364.35|2351.35|36
1623589070000|2021-06-13 12:57:50|2364.39|2351.39|2364.36|2351.36|2365.12|2352.12|2364.36|2351.36|29
1623589080000|2021-06-13 12:58:00|2364.48|2351.48|2365.28|2352.28|2365.38|2352.38|2364.48|2351.48|28
1623589090000|2021-06-13 12:58:10|2365.33|2352.33|2365.36|2352.36|2365.42|2352.42|2365.2|2352.2|22
1623589100000|2021-06-13 12:58:20|2365.37|2352.37|2365.98|2352.98|2366.11|2353.11|2365.37|2352.37|30
1623589110000|2021-06-13 12:58:30|2366.01|2353.01|2366.11|2353.11|2366.34|2353.34|2366.01|2353.01|20
1623589120000|2021-06-13 12:58:40|2366.1|2353.1|2365.84|2352.84|2366.11|2353.11|2365.75|2352.75|23
1623589130000|2021-06-13 12:58:50|2365.74|2352.74|2365.52|2352.52|2366.14|2353.14|2365.52|2352.52|23
1623589140000|2021-06-13 12:59:00|2365.51|2352.51|2365.52|2352.52|2365.56|2352.56|2365.12|2352.12|31
1623589150000|2021-06-13 12:59:10|2365.61|2352.61|2365|2352|2365.67|2352.67|2365|2352|29
1623589160000|2021-06-13 12:59:20|2365.03|2352.03|2364.93|2351.93|2365.12|2352.12|2364.92|2351.92|24
1623589170000|2021-06-13 12:59:30|2364.9|2351.9|2365.25|2352.25|2365.25|2352.25|2364.9|2351.9|23
1623589180000|2021-06-13 12:59:40|2365.29|2352.29|2364.97|2351.97|2365.29|2352.29|2364.89|2351.89|21
1623589190000|2021-06-13 12:59:50|2365.01|2352.01|2365.46|2352.46|2365.61|2352.61|2364.83|2351.83|31
1623589200000|2021-06-13 13:00:00|2365.49|2352.49|2362.92|2349.92|2365.53|2352.53|2362.92|2349.92|35
1623589210000|2021-06-13 13:00:10|2362.93|2349.93|2361.72|2348.72|2363.27|2350.27|2361.72|2348.72|36
1623589220000|2021-06-13 13:00:20|2361.73|2348.73|2360.91|2347.91|2362.14|2349.14|2360.91|2347.91|36
1623589230000|2021-06-13 13:00:30|2360.75|2347.75|2360.94|2347.94|2361.03|2348.03|2359.95|2346.95|40
1623589240000|2021-06-13 13:00:40|2360.99|2347.99|2360.64|2347.64|2361.41|2348.41|2360.52|2347.52|36
1623589250000|2021-06-13 13:00:50|2360.62|2347.62|2361.18|2348.18|2361.28|2348.28|2360.55|2347.55|28
1623589260000|2021-06-13 13:01:00|2361.14|2348.14|2360.89|2347.89|2361.17|2348.17|2360.83|2347.83|20
1623589270000|2021-06-13 13:01:10|2360.88|2347.88|2359.88|2346.88|2361.04|2348.04|2359.84|2346.84|22
1623589280000|2021-06-13 13:01:20|2359.89|2346.89|2356.42|2343.42|2360.07|2347.07|2356.42|2343.42|28
1623589290000|2021-06-13 13:01:30|2355.92|2342.92|2355.18|2342.18|2355.99|2342.99|2354.63|2341.63|35
1623589300000|2021-06-13 13:01:40|2355.11|2342.11|2355.59|2342.59|2355.59|2342.59|2354.66|2341.66|30
1623589310000|2021-06-13 13:01:50|2355.57|2342.57|2356.81|2343.81|2357.03|2344.03|2355.48|2342.48|32
1623589320000|2021-06-13 13:02:00|2356.79|2343.79|2356|2343|2356.88|2343.88|2356|2343|20
1623589330000|2021-06-13 13:02:10|2355.61|2342.61|2355.73|2342.73|2356.05|2343.05|2355.07|2342.07|30
1623589340000|2021-06-13 13:02:20|2355.72|2342.72|2354.92|2341.92|2355.72|2342.72|2354.9|2341.9|27
1623589350000|2021-06-13 13:02:30|2354.84|2341.84|2353.87|2340.87|2354.84|2341.84|2353.86|2340.86|34
1623589360000|2021-06-13 13:02:40|2353.81|2340.81|2355.73|2342.73|2356.04|2343.04|2353.81|2340.81|36
1623589370000|2021-06-13 13:02:50|2355.67|2342.67|2355.58|2342.58|2355.73|2342.73|2355.22|2342.22|34
1623589380000|2021-06-13 13:03:00|2355.56|2342.56|2354.11|2341.11|2355.99|2342.99|2354.04|2341.04|35
1623589390000|2021-06-13 13:03:10|2354.16|2341.16|2353.33|2340.33|2354.2|2341.2|2353.28|2340.28|34
1623589400000|2021-06-13 13:03:20|2353.22|2340.22|2353.05|2340.05|2353.26|2340.26|2352.91|2339.91|36
1623589410000|2021-06-13 13:03:30|2353.06|2340.06|2353.56|2340.56|2353.92|2340.92|2353.06|2340.06|30
1623589420000|2021-06-13 13:03:40|2353.48|2340.48|2354.96|2341.96|2354.97|2341.97|2353.48|2340.48|38
1623589430000|2021-06-13 13:03:50|2354.93|2341.93|2355.25|2342.25|2355.39|2342.39|2354.91|2341.91|26
1623589440000|2021-06-13 13:04:00|2355.24|2342.24|2355.02|2342.02|2355.25|2342.25|2354.7|2341.7|23
1623589450000|2021-06-13 13:04:10|2354.86|2341.86|2355.95|2342.95|2355.95|2342.95|2354.86|2341.86|31
1623589460000|2021-06-13 13:04:20|2355.89|2342.89|2355.71|2342.71|2356.1|2343.1|2355.71|2342.71|24
1623589470000|2021-06-13 13:04:30|2355.65|2342.65|2356.23|2343.23|2356.71|2343.71|2355.57|2342.57|34
1623589480000|2021-06-13 13:04:40|2356.22|2343.22|2359.27|2346.27|2359.36|2346.36|2356.22|2343.22|26
1623589490000|2021-06-13 13:04:50|2359.25|2346.25|2359.05|2346.05|2359.8|2346.8|2358.63|2345.63|36
1623589500000|2021-06-13 13:05:00|2358.98|2345.98|2361.07|2348.07|2361.07|2348.07|2358.98|2345.98|35
1623589510000|2021-06-13 13:05:10|2361.06|2348.06|2361.59|2348.59|2361.59|2348.59|2360.3|2347.3|35
1623589520000|2021-06-13 13:05:20|2361.67|2348.67|2361.42|2348.42|2361.9|2348.9|2361.35|2348.35|36
1623589530000|2021-06-13 13:05:30|2361.41|2348.41|2362.94|2349.94|2362.94|2349.94|2361.29|2348.29|33
1623589540000|2021-06-13 13:05:40|2363|2350|2364.09|2351.09|2364.4|2351.4|2363|2350|35
1623589550000|2021-06-13 13:05:50|2363.98|2350.98|2363.37|2350.37|2364|2351|2362.81|2349.81|35
1623589560000|2021-06-13 13:06:00|2363.36|2350.36|2364.75|2351.75|2364.91|2351.91|2363.31|2350.31|33
1623589570000|2021-06-13 13:06:10|2364.92|2351.92|2364.5|2351.5|2364.95|2351.95|2364.03|2351.03|39
1623589580000|2021-06-13 13:06:20|2364.53|2351.53|2364.17|2351.17|2364.53|2351.53|2363.99|2350.99|34
1623589590000|2021-06-13 13:06:30|2364.21|2351.21|2365.99|2352.99|2365.99|2352.99|2364.21|2351.21|34
1623589600000|2021-06-13 13:06:40|2365.87|2352.87|2367.05|2354.05|2367.13|2354.13|2365.53|2352.53|34
1623589610000|2021-06-13 13:06:50|2367.04|2354.04|2367.57|2354.57|2367.6|2354.6|2366.94|2353.94|33
1623589620000|2021-06-13 13:07:00|2367.54|2354.54|2365.75|2352.75|2367.84|2354.84|2365.75|2352.75|33
1623589630000|2021-06-13 13:07:10|2365.76|2352.76|2365.74|2352.74|2366.01|2353.01|2365.66|2352.66|36
1623589640000|2021-06-13 13:07:20|2365.67|2352.67|2366.48|2353.48|2366.51|2353.51|2365.67|2352.67|29
1623589650000|2021-06-13 13:07:30|2366.57|2353.57|2366.62|2353.62|2367.62|2354.62|2366.5|2353.5|37
1623589660000|2021-06-13 13:07:40|2366.64|2353.64|2366.85|2353.85|2367.45|2354.45|2366.56|2353.56|34
1623589670000|2021-06-13 13:07:50|2366.96|2353.96|2367.73|2354.73|2367.74|2354.74|2366.96|2353.96|32
1623589680000|2021-06-13 13:08:00|2367.85|2354.85|2368.34|2355.34|2368.36|2355.36|2367.77|2354.77|30
1623589690000|2021-06-13 13:08:10|2368.31|2355.31|2368.81|2355.81|2369.03|2356.03|2368.22|2355.22|35
1623589700000|2021-06-13 13:08:20|2368.66|2355.66|2368.3|2355.3|2368.69|2355.69|2367.95|2354.95|36
1623589710000|2021-06-13 13:08:30|2368.33|2355.33|2368.34|2355.34|2368.47|2355.47|2368.14|2355.14|31
1623589720000|2021-06-13 13:08:40|2368.26|2355.26|2368.07|2355.07|2368.38|2355.38|2367.88|2354.88|37
1623589730000|2021-06-13 13:08:50|2367.84|2354.84|2367.83|2354.83|2367.98|2354.98|2367.67|2354.67|36
1623589740000|2021-06-13 13:09:00|2367.81|2354.81|2367.53|2354.53|2367.9|2354.9|2367.5|2354.5|32
1623589750000|2021-06-13 13:09:10|2367.5|2354.5|2367.29|2354.29|2367.5|2354.5|2367.25|2354.25|22
1623589760000|2021-06-13 13:09:20|2367.19|2354.19|2366.43|2353.43|2367.26|2354.26|2366.43|2353.43|26
1623589770000|2021-06-13 13:09:30|2366.44|2353.44|2366.4|2353.4|2366.72|2353.72|2366.36|2353.36|30
1623589780000|2021-06-13 13:09:40|2366.42|2353.42|2365.73|2352.73|2366.42|2353.42|2365.73|2352.73|36
1623589790000|2021-06-13 13:09:50|2365.74|2352.74|2365.64|2352.64|2365.82|2352.82|2365.06|2352.06|33
1623589800000|2021-06-13 13:10:00|2365.63|2352.63|2364.87|2351.87|2365.63|2352.63|2364.52|2351.52|34
1623589810000|2021-06-13 13:10:10|2364.82|2351.82|2364.85|2351.85|2365.04|2352.04|2364.74|2351.74|33
1623589820000|2021-06-13 13:10:20|2364.81|2351.81|2364.8|2351.8|2364.84|2351.84|2364.67|2351.67|23
1623589830000|2021-06-13 13:10:30|2364.74|2351.74|2365.26|2352.26|2365.42|2352.42|2364.73|2351.73|31
1623589840000|2021-06-13 13:10:40|2365.28|2352.28|2364.68|2351.68|2365.39|2352.39|2364.68|2351.68|26
1623589850000|2021-06-13 13:10:50|2364.41|2351.41|2364.19|2351.19|2364.41|2351.41|2363.72|2350.72|28
1623589860000|2021-06-13 13:11:00|2364.18|2351.18|2364.92|2351.92|2365.3|2352.3|2363.9|2350.9|32
1623589870000|2021-06-13 13:11:10|2365.09|2352.09|2365.53|2352.53|2365.58|2352.58|2364.99|2351.99|36
1623589880000|2021-06-13 13:11:20|2365.55|2352.55|2365|2352|2365.55|2352.55|2364.89|2351.89|28
1623589890000|2021-06-13 13:11:30|2365.06|2352.06|2365.32|2352.32|2365.44|2352.44|2365.02|2352.02|31
1623589900000|2021-06-13 13:11:40|2365.34|2352.34|2364.43|2351.43|2365.36|2352.36|2364.36|2351.36|32
1623589910000|2021-06-13 13:11:50|2364.48|2351.48|2364.34|2351.34|2364.5|2351.5|2364.28|2351.28|23
1623589920000|2021-06-13 13:12:00|2364.3|2351.3|2364.02|2351.02|2364.35|2351.35|2363.77|2350.77|30
1623589930000|2021-06-13 13:12:10|2363.89|2350.89|2363.49|2350.49|2363.92|2350.92|2363.4|2350.4|21
1623589940000|2021-06-13 13:12:20|2363.48|2350.48|2363.67|2350.67|2363.76|2350.76|2363.45|2350.45|30
1623589950000|2021-06-13 13:12:30|2363.78|2350.78|2364.58|2351.58|2364.71|2351.71|2363.7|2350.7|34
1623589960000|2021-06-13 13:12:40|2364.61|2351.61|2364.92|2351.92|2365.01|2352.01|2364.61|2351.61|31
1623589970000|2021-06-13 13:12:50|2365.02|2352.02|2364.9|2351.9|2365.57|2352.57|2364.81|2351.81|37
1623589980000|2021-06-13 13:13:00|2364.92|2351.92|2364.86|2351.86|2364.93|2351.93|2364.69|2351.69|20
1623589990000|2021-06-13 13:13:10|2364.88|2351.88|2364.95|2351.95|2365.08|2352.08|2364.74|2351.74|22
1623590000000|2021-06-13 13:13:20|2364.88|2351.88|2365.02|2352.02|2365.02|2352.02|2364.75|2351.75|26
1623590010000|2021-06-13 13:13:30|2364.99|2351.99|2364.97|2351.97|2365.13|2352.13|2364.82|2351.82|20
1623590020000|2021-06-13 13:13:40|2365.02|2352.02|2365.93|2352.93|2366.03|2353.03|2364.86|2351.86|31
1623590030000|2021-06-13 13:13:50|2366.03|2353.03|2365.46|2352.46|2366.03|2353.03|2365.23|2352.23|33
1623590040000|2021-06-13 13:14:00|2365.47|2352.47|2366.04|2353.04|2366.12|2353.12|2365.47|2352.47|28
1623590050000|2021-06-13 13:14:10|2366.05|2353.05|2366.67|2353.67|2366.71|2353.71|2365.94|2352.94|25
1623590060000|2021-06-13 13:14:20|2366.69|2353.69|2366.1|2353.1|2366.85|2353.85|2366.07|2353.07|27
1623590070000|2021-06-13 13:14:30|2366.08|2353.08|2366.47|2353.47|2366.52|2353.52|2366.08|2353.08|31
1623590080000|2021-06-13 13:14:40|2366.5|2353.5|2366.12|2353.12|2366.5|2353.5|2366.12|2353.12|22
1623590090000|2021-06-13 13:14:50|2365.94|2352.94|2365.13|2352.13|2366.02|2353.02|2365.05|2352.05|26
1623590100000|2021-06-13 13:15:00|2365.11|2352.11|2365.28|2352.28|2365.34|2352.34|2365.09|2352.09|10
1623590110000|2021-06-13 13:15:10|2365.22|2352.22|2365.17|2352.17|2365.22|2352.22|2365.14|2352.14|5
1623590120000|2021-06-13 13:15:20|2365.09|2352.09|2365.01|2352.01|2365.1|2352.1|2364.61|2351.61|32
1623590130000|2021-06-13 13:15:30|2364.86|2351.86|2364.75|2351.75|2364.9|2351.9|2364.72|2351.72|10
1623590140000|2021-06-13 13:15:40|2364.76|2351.76|2364.81|2351.81|2364.97|2351.97|2364.49|2351.49|26
1623590150000|2021-06-13 13:15:50|2364.8|2351.8|2365.11|2352.11|2365.11|2352.11|2364.79|2351.79|18
1623590160000|2021-06-13 13:16:00|2365.15|2352.15|2366.08|2353.08|2366.08|2353.08|2365.15|2352.15|34
1623590170000|2021-06-13 13:16:10|2366.23|2353.23|2366.39|2353.39|2366.45|2353.45|2366.2|2353.2|32
1623590180000|2021-06-13 13:16:20|2366.36|2353.36|2366.1|2353.1|2366.36|2353.36|2365.85|2352.85|31
1623590190000|2021-06-13 13:16:30|2366.01|2353.01|2366.59|2353.59|2366.78|2353.78|2365.93|2352.93|31
1623590200000|2021-06-13 13:16:40|2366.61|2353.61|2366.56|2353.56|2366.72|2353.72|2366.4|2353.4|22
1623590210000|2021-06-13 13:16:50|2366.57|2353.57|2365.92|2352.92|2366.59|2353.59|2365.91|2352.91|26
1623590220000|2021-06-13 13:17:00|2365.9|2352.9|2366.12|2353.12|2366.24|2353.24|2365.88|2352.88|25
1623590230000|2021-06-13 13:17:10|2366.1|2353.1|2365.28|2352.28|2366.16|2353.16|2365.1|2352.1|30
1623590240000|2021-06-13 13:17:20|2365.35|2352.35|2365.12|2352.12|2365.41|2352.41|2365.1|2352.1|30
1623590250000|2021-06-13 13:17:30|2364.89|2351.89|2365|2352|2365.01|2352.01|2364.88|2351.88|11
1623590260000|2021-06-13 13:17:40|2364.94|2351.94|2364.74|2351.74|2364.98|2351.98|2364.51|2351.51|27
1623590270000|2021-06-13 13:17:50|2364.73|2351.73|2364.47|2351.47|2364.78|2351.78|2364.29|2351.29|31
1623590280000|2021-06-13 13:18:00|2364.55|2351.55|2364.7|2351.7|2365.01|2352.01|2364.55|2351.55|31
1623590290000|2021-06-13 13:18:10|2364.68|2351.68|2364.69|2351.69|2364.82|2351.82|2364.5|2351.5|30
1623590300000|2021-06-13 13:18:20|2364.71|2351.71|2364.75|2351.75|2364.77|2351.77|2364.63|2351.63|23
1623590310000|2021-06-13 13:18:30|2364.76|2351.76|2364.63|2351.63|2364.8|2351.8|2364.62|2351.62|23
1623590320000|2021-06-13 13:18:40|2364.7|2351.7|2364.51|2351.51|2364.71|2351.71|2364.45|2351.45|25
1623590330000|2021-06-13 13:18:50|2364.48|2351.48|2362.85|2349.85|2364.48|2351.48|2362.84|2349.84|35
1623590340000|2021-06-13 13:19:00|2362.9|2349.9|2362.74|2349.74|2363.04|2350.04|2362.69|2349.69|27
1623590350000|2021-06-13 13:19:10|2362.64|2349.64|2361.05|2348.05|2362.64|2349.64|2361.04|2348.04|34
1623590360000|2021-06-13 13:19:20|2361.04|2348.04|2361.34|2348.34|2361.36|2348.36|2360.98|2347.98|26
1623590370000|2021-06-13 13:19:30|2361.31|2348.31|2361.18|2348.18|2361.35|2348.35|2361.11|2348.11|21
1623590380000|2021-06-13 13:19:40|2361.17|2348.17|2360.73|2347.73|2361.17|2348.17|2360.72|2347.72|28
1623590390000|2021-06-13 13:19:50|2360.74|2347.74|2361.17|2348.17|2361.28|2348.28|2360.66|2347.66|27
1623590400000|2021-06-13 13:20:00|2361.15|2348.15|2361.36|2348.36|2361.36|2348.36|2361.03|2348.03|32
1623590410000|2021-06-13 13:20:10|2361.38|2348.38|2362.05|2349.05|2362.17|2349.17|2361.28|2348.28|26
1623590420000|2021-06-13 13:20:20|2362.17|2349.17|2362.25|2349.25|2362.76|2349.76|2361.98|2348.98|34
1623590430000|2021-06-13 13:20:30|2362.12|2349.12|2363.59|2350.59|2363.59|2350.59|2362.09|2349.09|29
1623590440000|2021-06-13 13:20:40|2363.6|2350.6|2364.19|2351.19|2364.2|2351.2|2363.6|2350.6|31
1623590450000|2021-06-13 13:20:50|2364.22|2351.22|2364.52|2351.52|2364.74|2351.74|2364.22|2351.22|31
1623590460000|2021-06-13 13:21:00|2364.57|2351.57|2365.54|2352.54|2365.54|2352.54|2364.5|2351.5|28
1623590470000|2021-06-13 13:21:10|2365.7|2352.7|2365.95|2352.95|2366.06|2353.06|2365.33|2352.33|33
1623590480000|2021-06-13 13:21:20|2365.93|2352.93|2366.75|2353.75|2366.79|2353.79|2365.93|2352.93|32
1623590490000|2021-06-13 13:21:30|2366.66|2353.66|2367.27|2354.27|2367.4|2354.4|2366.66|2353.66|29
1623590500000|2021-06-13 13:21:40|2367.37|2354.37|2366.92|2353.92|2367.39|2354.39|2366.91|2353.91|24
1623590510000|2021-06-13 13:21:50|2367.04|2354.04|2367.01|2354.01|2367.36|2354.36|2366.28|2353.28|34
1623590520000|2021-06-13 13:22:00|2367.04|2354.04|2368.27|2355.27|2368.27|2355.27|2367.01|2354.01|24
1623590530000|2021-06-13 13:22:10|2368.28|2355.28|2368.23|2355.23|2368.62|2355.62|2368.23|2355.23|21
1623590540000|2021-06-13 13:22:20|2368.26|2355.26|2368.51|2355.51|2368.52|2355.52|2368|2355|29
1623590550000|2021-06-13 13:22:30|2368.5|2355.5|2369.23|2356.23|2369.23|2356.23|2368.5|2355.5|29
1623590560000|2021-06-13 13:22:40|2369.17|2356.17|2369.29|2356.29|2369.29|2356.29|2369.03|2356.03|23
1623590570000|2021-06-13 13:22:50|2369.41|2356.41|2369.35|2356.35|2369.7|2356.7|2369.16|2356.16|26
1623590580000|2021-06-13 13:23:00|2369.29|2356.29|2370.3|2357.3|2370.3|2357.3|2369.23|2356.23|27
1623590590000|2021-06-13 13:23:10|2370.54|2357.54|2370.14|2357.14|2370.69|2357.69|2370.13|2357.13|34
1623590600000|2021-06-13 13:23:20|2370.11|2357.11|2370.32|2357.32|2370.32|2357.32|2369.67|2356.67|29
1623590610000|2021-06-13 13:23:30|2370.29|2357.29|2370.28|2357.28|2370.44|2357.44|2370.21|2357.21|29
1623590620000|2021-06-13 13:23:40|2370.29|2357.29|2370.48|2357.48|2370.61|2357.61|2370.25|2357.25|29
1623590630000|2021-06-13 13:23:50|2370.46|2357.46|2370.18|2357.18|2370.46|2357.46|2369.92|2356.92|29
1623590640000|2021-06-13 13:24:00|2370.19|2357.19|2370.39|2357.39|2370.41|2357.41|2370.19|2357.19|23
1623590650000|2021-06-13 13:24:10|2370.48|2357.48|2370.07|2357.07|2370.5|2357.5|2369.99|2356.99|38
1623590660000|2021-06-13 13:24:20|2370.08|2357.08|2369.23|2356.23|2370.52|2357.52|2369.13|2356.13|32
1623590670000|2021-06-13 13:24:30|2369.25|2356.25|2369.87|2356.87|2370.36|2357.36|2369.13|2356.13|37
1623590680000|2021-06-13 13:24:40|2369.73|2356.73|2369.46|2356.46|2369.82|2356.82|2369.33|2356.33|33
1623590690000|2021-06-13 13:24:50|2369.41|2356.41|2369.83|2356.83|2369.83|2356.83|2369.22|2356.22|33
1623590700000|2021-06-13 13:25:00|2369.72|2356.72|2369.67|2356.67|2369.79|2356.79|2369.21|2356.21|35
1623590710000|2021-06-13 13:25:10|2369.82|2356.82|2369.77|2356.77|2369.94|2356.94|2369.65|2356.65|34
1623590720000|2021-06-13 13:25:20|2369.71|2356.71|2370.47|2357.47|2370.61|2357.61|2369.71|2356.71|32
1623590730000|2021-06-13 13:25:30|2370.45|2357.45|2370.64|2357.64|2370.67|2357.67|2370.45|2357.45|25
1623590740000|2021-06-13 13:25:40|2370.63|2357.63|2370.58|2357.58|2370.87|2357.87|2370.58|2357.58|25
1623590750000|2021-06-13 13:25:50|2370.61|2357.61|2370.7|2357.7|2370.82|2357.82|2370.56|2357.56|20
1623590760000|2021-06-13 13:26:00|2370.59|2357.59|2369.79|2356.79|2370.61|2357.61|2369.78|2356.78|32
1623590770000|2021-06-13 13:26:10|2369.85|2356.85|2369.91|2356.91|2370.03|2357.03|2369.82|2356.82|20
1623590780000|2021-06-13 13:26:20|2369.95|2356.95|2369.86|2356.86|2370.02|2357.02|2369.8|2356.8|26
1623590790000|2021-06-13 13:26:30|2369.92|2356.92|2370.04|2357.04|2370.04|2357.04|2369.89|2356.89|19
1623590800000|2021-06-13 13:26:40|2370.08|2357.08|2370.27|2357.27|2370.3|2357.3|2370.08|2357.08|22
1623590810000|2021-06-13 13:26:50|2370.26|2357.26|2370.53|2357.53|2370.53|2357.53|2370.26|2357.26|25
1623590820000|2021-06-13 13:27:00|2370.72|2357.72|2370.66|2357.66|2370.81|2357.81|2370.42|2357.42|35
1623590830000|2021-06-13 13:27:10|2370.7|2357.7|2370.87|2357.87|2370.91|2357.91|2370.64|2357.64|22
1623590840000|2021-06-13 13:27:20|2370.92|2357.92|2371.81|2358.81|2372.04|2359.04|2370.9|2357.9|24
1623590850000|2021-06-13 13:27:30|2371.26|2358.26|2371.16|2358.16|2371.26|2358.26|2370.8|2357.8|31
1623590860000|2021-06-13 13:27:40|2371.1|2358.1|2370.92|2357.92|2371.58|2358.58|2370.92|2357.92|30
1623590870000|2021-06-13 13:27:50|2370.83|2357.83|2370.49|2357.49|2370.83|2357.83|2370.49|2357.49|26
1623590880000|2021-06-13 13:28:00|2370.5|2357.5|2370.53|2357.53|2370.71|2357.71|2370.5|2357.5|16
1623590890000|2021-06-13 13:28:10|2370.59|2357.59|2370.63|2357.63|2370.66|2357.66|2370.59|2357.59|8
1623590900000|2021-06-13 13:28:20|2370.6|2357.6|2370.67|2357.67|2370.67|2357.67|2370.43|2357.43|25
1623590910000|2021-06-13 13:28:30|2370.58|2357.58|2370.46|2357.46|2370.6|2357.6|2370.42|2357.42|26
1623590920000|2021-06-13 13:28:40|2370.42|2357.42|2370.12|2357.12|2370.54|2357.54|2370.12|2357.12|33
1623590930000|2021-06-13 13:28:50|2369.85|2356.85|2369.08|2356.08|2369.85|2356.85|2369.03|2356.03|32
1623590940000|2021-06-13 13:29:00|2369.12|2356.12|2369.26|2356.26|2369.37|2356.37|2369.12|2356.12|20
1623590950000|2021-06-13 13:29:10|2369.21|2356.21|2369.99|2356.99|2370.04|2357.04|2369.06|2356.06|28
1623590960000|2021-06-13 13:29:20|2370.1|2357.1|2369.99|2356.99|2370.1|2357.1|2369.92|2356.92|25
1623590970000|2021-06-13 13:29:30|2369.97|2356.97|2369.99|2356.99|2370.09|2357.09|2369.97|2356.97|18
1623590980000|2021-06-13 13:29:40|2369.98|2356.98|2370.51|2357.51|2370.51|2357.51|2369.98|2356.98|18
1623590990000|2021-06-13 13:29:50|2370.58|2357.58|2371.14|2358.14|2371.19|2358.19|2370.58|2357.58|31
1623591000000|2021-06-13 13:30:00|2371.2|2358.2|2372.08|2359.08|2372.08|2359.08|2371.13|2358.13|27
1623591010000|2021-06-13 13:30:10|2372.07|2359.07|2370.71|2357.71|2372.08|2359.08|2370.71|2357.71|31
1623591020000|2021-06-13 13:30:20|2370.73|2357.73|2370.88|2357.88|2370.97|2357.97|2370.7|2357.7|25
1623591030000|2021-06-13 13:30:30|2370.9|2357.9|2370.78|2357.78|2370.9|2357.9|2370.78|2357.78|26
1623591040000|2021-06-13 13:30:40|2370.81|2357.81|2370.87|2357.87|2371.16|2358.16|2370.65|2357.65|27
1623591050000|2021-06-13 13:30:50|2370.86|2357.86|2371.05|2358.05|2371.06|2358.06|2370.68|2357.68|19
1623591060000|2021-06-13 13:31:00|2370.94|2357.94|2368.9|2355.9|2371.01|2358.01|2368.82|2355.82|33
1623591070000|2021-06-13 13:31:10|2369|2356|2368.98|2355.98|2369.13|2356.13|2368.84|2355.84|23
1623591080000|2021-06-13 13:31:20|2369.03|2356.03|2367.76|2354.76|2369.03|2356.03|2367.69|2354.69|31
1623591090000|2021-06-13 13:31:30|2367.81|2354.81|2368.23|2355.23|2368.23|2355.23|2367.78|2354.78|33
1623591100000|2021-06-13 13:31:40|2368.26|2355.26|2368.05|2355.05|2368.34|2355.34|2368.01|2355.01|32
1623591110000|2021-06-13 13:31:50|2368.04|2355.04|2368.11|2355.11|2368.18|2355.18|2368.02|2355.02|29
1623591120000|2021-06-13 13:32:00|2368.13|2355.13|2368.89|2355.89|2368.9|2355.9|2368.03|2355.03|30
1623591130000|2021-06-13 13:32:10|2368.84|2355.84|2368.14|2355.14|2368.89|2355.89|2368.1|2355.1|30
1623591140000|2021-06-13 13:32:20|2368.01|2355.01|2368.26|2355.26|2368.26|2355.26|2367.88|2354.88|31
1623591150000|2021-06-13 13:32:30|2368.29|2355.29|2368.68|2355.68|2368.81|2355.81|2368.21|2355.21|32
1623591160000|2021-06-13 13:32:40|2368.67|2355.67|2368.55|2355.55|2368.67|2355.67|2368.48|2355.48|25
1623591170000|2021-06-13 13:32:50|2368.51|2355.51|2368.7|2355.7|2368.8|2355.8|2368.37|2355.37|29
1623591180000|2021-06-13 13:33:00|2368.63|2355.63|2368.47|2355.47|2368.69|2355.69|2368.31|2355.31|21
1623591190000|2021-06-13 13:33:10|2368.45|2355.45|2367.9|2354.9|2368.45|2355.45|2367.75|2354.75|24
1623591200000|2021-06-13 13:33:20|2367.77|2354.77|2367.42|2354.42|2367.77|2354.77|2367.29|2354.29|31
1623591210000|2021-06-13 13:33:30|2367.47|2354.47|2366.97|2353.97|2367.54|2354.54|2366.97|2353.97|23
1623591220000|2021-06-13 13:33:40|2366.78|2353.78|2363.5|2350.5|2366.78|2353.78|2363.5|2350.5|36
1623591230000|2021-06-13 13:33:50|2363.51|2350.51|2363.91|2350.91|2363.95|2350.95|2363.08|2350.08|36
1623591240000|2021-06-13 13:34:00|2364.04|2351.04|2364.53|2351.53|2364.66|2351.66|2364.04|2351.04|29
1623591250000|2021-06-13 13:34:10|2364.55|2351.55|2364.54|2351.54|2364.74|2351.74|2364.43|2351.43|29
1623591260000|2021-06-13 13:34:20|2364.52|2351.52|2364.57|2351.57|2364.69|2351.69|2364.47|2351.47|20
1623591270000|2021-06-13 13:34:30|2364.67|2351.67|2363.74|2350.74|2364.67|2351.67|2363.53|2350.53|30
1623591280000|2021-06-13 13:34:40|2363.75|2350.75|2363.66|2350.66|2363.99|2350.99|2363.65|2350.65|30
1623591290000|2021-06-13 13:34:50|2363.65|2350.65|2363.82|2350.82|2363.91|2350.91|2363.61|2350.61|31
1623591300000|2021-06-13 13:35:00|2363.86|2350.86|2362.7|2349.7|2363.86|2350.86|2362.46|2349.46|33
1623591310000|2021-06-13 13:35:10|2362|2349|2362.3|2349.3|2362.3|2349.3|2361.6|2348.6|38
1623591320000|2021-06-13 13:35:20|2362.29|2349.29|2362.82|2349.82|2362.88|2349.88|2362.29|2349.29|35
1623591330000|2021-06-13 13:35:30|2362.77|2349.77|2362.72|2349.72|2363.1|2350.1|2362.72|2349.72|37
1623591340000|2021-06-13 13:35:40|2362.44|2349.44|2362.76|2349.76|2362.94|2349.94|2362.23|2349.23|33
1623591350000|2021-06-13 13:35:50|2362.74|2349.74|2363.4|2350.4|2363.42|2350.42|2362.69|2349.69|34
1623591360000|2021-06-13 13:36:00|2363.41|2350.41|2363.04|2350.04|2363.41|2350.41|2362.57|2349.57|38
1623591370000|2021-06-13 13:36:10|2363.25|2350.25|2363.55|2350.55|2363.71|2350.71|2363.1|2350.1|33
1623591380000|2021-06-13 13:36:20|2363.53|2350.53|2363.75|2350.75|2363.75|2350.75|2363.31|2350.31|31
1623591390000|2021-06-13 13:36:30|2363.71|2350.71|2365.36|2352.36|2365.36|2352.36|2363.71|2350.71|25
1623591400000|2021-06-13 13:36:40|2365.34|2352.34|2365.39|2352.39|2365.8|2352.8|2365.3|2352.3|37
1623591410000|2021-06-13 13:36:50|2366.04|2353.04|2366|2353|2366.31|2353.31|2365.6|2352.6|34
1623591420000|2021-06-13 13:37:00|2365.98|2352.98|2366.63|2353.63|2366.71|2353.71|2365.93|2352.93|26
1623591430000|2021-06-13 13:37:10|2366.64|2353.64|2367.22|2354.22|2367.31|2354.31|2366.63|2353.63|28
1623591440000|2021-06-13 13:37:20|2367.19|2354.19|2367.4|2354.4|2367.47|2354.47|2366.82|2353.82|35
1623591450000|2021-06-13 13:37:30|2367.42|2354.42|2367.44|2354.44|2367.58|2354.58|2367.23|2354.23|33
1623591460000|2021-06-13 13:37:40|2367.51|2354.51|2366.95|2353.95|2367.61|2354.61|2366.77|2353.77|35
1623591470000|2021-06-13 13:37:50|2366.82|2353.82|2366.33|2353.33|2366.87|2353.87|2366.3|2353.3|33
1623591480000|2021-06-13 13:38:00|2366.31|2353.31|2366.42|2353.42|2366.42|2353.42|2366.1|2353.1|27
1623591490000|2021-06-13 13:38:10|2366.45|2353.45|2369.39|2356.39|2369.49|2356.49|2366.33|2353.33|36
1623591500000|2021-06-13 13:38:20|2369.53|2356.53|2369.49|2356.49|2369.57|2356.57|2369.32|2356.32|35
1623591510000|2021-06-13 13:38:30|2369.61|2356.61|2369.77|2356.77|2369.88|2356.88|2369.47|2356.47|33
1623591520000|2021-06-13 13:38:40|2369.79|2356.79|2369.07|2356.07|2369.95|2356.95|2369.01|2356.01|37
1623591530000|2021-06-13 13:38:50|2369|2356|2369.73|2356.73|2369.92|2356.92|2369|2356|29
1623591540000|2021-06-13 13:39:00|2369.77|2356.77|2370.81|2357.81|2370.81|2357.81|2369.77|2356.77|30
1623591550000|2021-06-13 13:39:10|2370.74|2357.74|2371.28|2358.28|2371.32|2358.32|2370.52|2357.52|36
1623591560000|2021-06-13 13:39:20|2371.3|2358.3|2372.1|2359.1|2372.64|2359.64|2371.28|2358.28|35
1623591570000|2021-06-13 13:39:30|2372.07|2359.07|2372.65|2359.65|2372.65|2359.65|2372.07|2359.07|32
1623591580000|2021-06-13 13:39:40|2372.63|2359.63|2372.09|2359.09|2372.72|2359.72|2371.88|2358.88|30
1623591590000|2021-06-13 13:39:50|2371.86|2358.86|2372.62|2359.62|2372.76|2359.76|2371.75|2358.75|33
1623591600000|2021-06-13 13:40:00|2372.58|2359.58|2372.69|2359.69|2372.76|2359.76|2372.56|2359.56|33
1623591610000|2021-06-13 13:40:10|2372.74|2359.74|2372.81|2359.81|2372.82|2359.82|2372.59|2359.59|30
1623591620000|2021-06-13 13:40:20|2372.68|2359.68|2372.05|2359.05|2372.81|2359.81|2372.03|2359.03|36
1623591630000|2021-06-13 13:40:30|2372.07|2359.07|2370.89|2357.89|2372.56|2359.56|2370.87|2357.87|30
1623591640000|2021-06-13 13:40:40|2370.98|2357.98|2370.25|2357.25|2370.98|2357.98|2370.18|2357.18|32
1623591650000|2021-06-13 13:40:50|2370.39|2357.39|2369.79|2356.79|2370.45|2357.45|2369.77|2356.77|36
1623591660000|2021-06-13 13:41:00|2369.8|2356.8|2370.29|2357.29|2371.09|2358.09|2369.8|2356.8|40
1623591670000|2021-06-13 13:41:10|2370.34|2357.34|2370.56|2357.56|2370.61|2357.61|2370.03|2357.03|34
1623591680000|2021-06-13 13:41:20|2370.47|2357.47|2370.28|2357.28|2370.49|2357.49|2370.09|2357.09|33
1623591690000|2021-06-13 13:41:30|2370.17|2357.17|2370.72|2357.72|2370.89|2357.89|2370.04|2357.04|31
1623591700000|2021-06-13 13:41:40|2370.79|2357.79|2370.98|2357.98|2371.18|2358.18|2370.79|2357.79|30
1623591710000|2021-06-13 13:41:50|2371.02|2358.02|2370.17|2357.17|2371.05|2358.05|2370.14|2357.14|36
1623591720000|2021-06-13 13:42:00|2370.14|2357.14|2369.59|2356.59|2370.25|2357.25|2369.43|2356.43|35
1623591730000|2021-06-13 13:42:10|2369.6|2356.6|2368.69|2355.69|2369.6|2356.6|2368.69|2355.69|23
1623591740000|2021-06-13 13:42:20|2368.78|2355.78|2370.28|2357.28|2370.48|2357.48|2368.77|2355.77|33
1623591750000|2021-06-13 13:42:30|2370.29|2357.29|2370.57|2357.57|2370.81|2357.81|2370.19|2357.19|32
1623591760000|2021-06-13 13:42:40|2370.6|2357.6|2370.61|2357.61|2370.71|2357.71|2370.48|2357.48|24
1623591770000|2021-06-13 13:42:50|2370.57|2357.57|2369.24|2356.24|2370.77|2357.77|2369.24|2356.24|30
1623591780000|2021-06-13 13:43:00|2369.27|2356.27|2369.81|2356.81|2369.81|2356.81|2369.14|2356.14|31
1623591790000|2021-06-13 13:43:10|2369.87|2356.87|2370.34|2357.34|2370.5|2357.5|2369.87|2356.87|36
1623591800000|2021-06-13 13:43:20|2370.35|2357.35|2370.19|2357.19|2370.35|2357.35|2370.06|2357.06|15
1623591810000|2021-06-13 13:43:30|2370.16|2357.16|2370.3|2357.3|2370.45|2357.45|2370.16|2357.16|34
1623591820000|2021-06-13 13:43:40|2370.31|2357.31|2370.31|2357.31|2370.36|2357.36|2370.28|2357.28|17
1623591830000|2021-06-13 13:43:50|2370.34|2357.34|2370.41|2357.41|2370.52|2357.52|2370.23|2357.23|29
1623591840000|2021-06-13 13:44:00|2370.37|2357.37|2370.28|2357.28|2370.4|2357.4|2370.14|2357.14|23
1623591850000|2021-06-13 13:44:10|2370.3|2357.3|2369.02|2356.02|2370.3|2357.3|2368.97|2355.97|38
1623591860000|2021-06-13 13:44:20|2369.08|2356.08|2370.33|2357.33|2370.33|2357.33|2368.94|2355.94|35
1623591870000|2021-06-13 13:44:30|2370.51|2357.51|2369.83|2356.83|2370.79|2357.79|2369.64|2356.64|37
1623591880000|2021-06-13 13:44:40|2369.71|2356.71|2369.8|2356.8|2369.83|2356.83|2369.54|2356.54|31
1623591890000|2021-06-13 13:44:50|2369.81|2356.81|2370.75|2357.75|2370.75|2357.75|2369.79|2356.79|30
1623591900000|2021-06-13 13:45:00|2370.71|2357.71|2371.3|2358.3|2371.52|2358.52|2370.71|2357.71|31
1623591910000|2021-06-13 13:45:10|2371.32|2358.32|2370.82|2357.82|2371.32|2358.32|2370.6|2357.6|35
1623591920000|2021-06-13 13:45:20|2370.71|2357.71|2371.21|2358.21|2371.4|2358.4|2370.71|2357.71|28
1623591930000|2021-06-13 13:45:30|2371.12|2358.12|2371.51|2358.51|2371.51|2358.51|2371.12|2358.12|28
1623591940000|2021-06-13 13:45:40|2371.6|2358.6|2371.8|2358.8|2371.88|2358.88|2371.59|2358.59|31
1623591950000|2021-06-13 13:45:50|2371.68|2358.68|2371|2358|2371.68|2358.68|2370.95|2357.95|37
1623591960000|2021-06-13 13:46:00|2370.97|2357.97|2370.96|2357.96|2371.1|2358.1|2370.76|2357.76|30
1623591970000|2021-06-13 13:46:10|2370.95|2357.95|2370.57|2357.57|2371.07|2358.07|2370.57|2357.57|33
1623591980000|2021-06-13 13:46:20|2370.56|2357.56|2370.88|2357.88|2370.97|2357.97|2370.44|2357.44|34
1623591990000|2021-06-13 13:46:30|2370.9|2357.9|2370.71|2357.71|2370.99|2357.99|2370.24|2357.24|32
1623592000000|2021-06-13 13:46:40|2370.59|2357.59|2370.62|2357.62|2370.75|2357.75|2370.59|2357.59|21
1623592010000|2021-06-13 13:46:50|2370.63|2357.63|2369.38|2356.38|2370.63|2357.63|2369.38|2356.38|26
1623592020000|2021-06-13 13:47:00|2369.35|2356.35|2370.05|2357.05|2370.32|2357.32|2369.3|2356.3|35
1623592030000|2021-06-13 13:47:10|2370.03|2357.03|2369.22|2356.22|2370.03|2357.03|2369.2|2356.2|35
1623592040000|2021-06-13 13:47:20|2369.23|2356.23|2369.25|2356.25|2369.52|2356.52|2369.22|2356.22|23
1623592050000|2021-06-13 13:47:30|2369.23|2356.23|2368.17|2355.17|2369.26|2356.26|2368.17|2355.17|33
1623592060000|2021-06-13 13:47:40|2368.14|2355.14|2368.54|2355.54|2368.66|2355.66|2367.68|2354.68|37
1623592070000|2021-06-13 13:47:50|2368.66|2355.66|2368.37|2355.37|2369.59|2356.59|2368.37|2355.37|35
1623592080000|2021-06-13 13:48:00|2368.36|2355.36|2369.81|2356.81|2369.81|2356.81|2368.24|2355.24|29
1623592090000|2021-06-13 13:48:10|2369.8|2356.8|2369.94|2356.94|2370.08|2357.08|2369.76|2356.76|29
1623592100000|2021-06-13 13:48:20|2370|2357|2370.05|2357.05|2370.26|2357.26|2369.89|2356.89|27
1623592110000|2021-06-13 13:48:30|2369.91|2356.91|2369.05|2356.05|2369.97|2356.97|2368.99|2355.99|38
1623592120000|2021-06-13 13:48:40|2369.08|2356.08|2368.66|2355.66|2369.08|2356.08|2368.44|2355.44|29
1623592130000|2021-06-13 13:48:50|2368.69|2355.69|2368.7|2355.7|2368.78|2355.78|2368.58|2355.58|21
1623592140000|2021-06-13 13:49:00|2368.73|2355.73|2368.28|2355.28|2368.78|2355.78|2368.28|2355.28|27
1623592150000|2021-06-13 13:49:10|2368.11|2355.11|2368.21|2355.21|2368.54|2355.54|2367.94|2354.94|27
1623592160000|2021-06-13 13:49:20|2368.28|2355.28|2368.39|2355.39|2368.41|2355.41|2368.06|2355.06|32
1623592170000|2021-06-13 13:49:30|2368.38|2355.38|2368.17|2355.17|2368.39|2355.39|2367.96|2354.96|29
1623592180000|2021-06-13 13:49:40|2368.16|2355.16|2367.85|2354.85|2368.2|2355.2|2367.7|2354.7|35
1623592190000|2021-06-13 13:49:50|2367.92|2354.92|2367.45|2354.45|2367.92|2354.92|2367.38|2354.38|23
1623592200000|2021-06-13 13:50:00|2367.53|2354.53|2367.42|2354.42|2367.57|2354.57|2367.31|2354.31|27
1623592210000|2021-06-13 13:50:10|2367.41|2354.41|2366.79|2353.79|2367.41|2354.41|2366.79|2353.79|32
1623592220000|2021-06-13 13:50:20|2366.95|2353.95|2367.37|2354.37|2367.37|2354.37|2366.74|2353.74|28
1623592230000|2021-06-13 13:50:30|2367.41|2354.41|2367.99|2354.99|2368.27|2355.27|2367.41|2354.41|34
1623592240000|2021-06-13 13:50:40|2367.79|2354.79|2367.88|2354.88|2368.04|2355.04|2367.69|2354.69|29
1623592250000|2021-06-13 13:50:50|2367.95|2354.95|2367.6|2354.6|2368.1|2355.1|2367.59|2354.59|28
1623592260000|2021-06-13 13:51:00|2367.57|2354.57|2367.58|2354.58|2367.9|2354.9|2367.26|2354.26|35
1623592270000|2021-06-13 13:51:10|2367.56|2354.56|2367.8|2354.8|2368.13|2355.13|2367.34|2354.34|32
1623592280000|2021-06-13 13:51:20|2367.86|2354.86|2367.52|2354.52|2367.86|2354.86|2367.28|2354.28|36
1623592290000|2021-06-13 13:51:30|2367.61|2354.61|2367.86|2354.86|2367.86|2354.86|2367.58|2354.58|38
1623592300000|2021-06-13 13:51:40|2367.81|2354.81|2368.14|2355.14|2368.14|2355.14|2367.71|2354.71|27
1623592310000|2021-06-13 13:51:50|2368.17|2355.17|2367.19|2354.19|2368.17|2355.17|2367.12|2354.12|30
1623592320000|2021-06-13 13:52:00|2367.33|2354.33|2367.47|2354.47|2367.54|2354.54|2367.31|2354.31|21
1623592330000|2021-06-13 13:52:10|2367.39|2354.39|2367.21|2354.21|2367.39|2354.39|2367.18|2354.18|26
1623592340000|2021-06-13 13:52:20|2367.2|2354.2|2367.88|2354.88|2367.94|2354.94|2367.14|2354.14|27
1623592350000|2021-06-13 13:52:30|2367.78|2354.78|2368.43|2355.43|2368.43|2355.43|2367.78|2354.78|23
1623592360000|2021-06-13 13:52:40|2368.45|2355.45|2368.44|2355.44|2368.93|2355.93|2368.43|2355.43|27
1623592370000|2021-06-13 13:52:50|2368.55|2355.55|2369.36|2356.36|2369.55|2356.55|2368.55|2355.55|35
1623592380000|2021-06-13 13:53:00|2369.27|2356.27|2369.13|2356.13|2369.28|2356.28|2369.04|2356.04|29
1623592390000|2021-06-13 13:53:10|2369.14|2356.14|2369.59|2356.59|2369.62|2356.62|2369.14|2356.14|20
1623592400000|2021-06-13 13:53:20|2369.49|2356.49|2370.12|2357.12|2370.87|2357.87|2369.45|2356.45|30
1623592410000|2021-06-13 13:53:30|2370.14|2357.14|2370.42|2357.42|2370.7|2357.7|2370.01|2357.01|38
1623592420000|2021-06-13 13:53:40|2370.54|2357.54|2370.02|2357.02|2370.54|2357.54|2369.96|2356.96|30
1623592430000|2021-06-13 13:53:50|2369.96|2356.96|2369.32|2356.32|2370.27|2357.27|2369.31|2356.31|26
1623592440000|2021-06-13 13:54:00|2369.43|2356.43|2368.99|2355.99|2369.6|2356.6|2368.99|2355.99|34
1623592450000|2021-06-13 13:54:10|2369|2356|2367.96|2354.96|2369|2356|2367.96|2354.96|31
1623592460000|2021-06-13 13:54:20|2368.07|2355.07|2366.69|2353.69|2368.07|2355.07|2366.6|2353.6|26
1623592470000|2021-06-13 13:54:30|2366.64|2353.64|2366.61|2353.61|2366.7|2353.7|2366.56|2353.56|27
1623592480000|2021-06-13 13:54:40|2366.6|2353.6|2366.59|2353.59|2367.13|2354.13|2366.57|2353.57|31
1623592490000|2021-06-13 13:54:50|2366.63|2353.63|2366.47|2353.47|2366.74|2353.74|2366.43|2353.43|32
1623592500000|2021-06-13 13:55:00|2366.5|2353.5|2366.82|2353.82|2366.82|2353.82|2366.47|2353.47|25
1623592510000|2021-06-13 13:55:10|2366.88|2353.88|2367.72|2354.72|2367.88|2354.88|2366.88|2353.88|32
1623592520000|2021-06-13 13:55:20|2367.71|2354.71|2367.48|2354.48|2367.75|2354.75|2367.48|2354.48|18
1623592530000|2021-06-13 13:55:30|2367.49|2354.49|2367.26|2354.26|2367.51|2354.51|2367.21|2354.21|26
1623592540000|2021-06-13 13:55:40|2367.32|2354.32|2366.57|2353.57|2367.32|2354.32|2366.54|2353.54|26
1623592550000|2021-06-13 13:55:50|2366.54|2353.54|2366.65|2353.65|2367.14|2354.14|2366.51|2353.51|29
1623592560000|2021-06-13 13:56:00|2366.63|2353.63|2366.46|2353.46|2367.45|2354.45|2366.44|2353.44|37
1623592570000|2021-06-13 13:56:10|2366.44|2353.44|2365.6|2352.6|2366.45|2353.45|2365.6|2352.6|32
1623592580000|2021-06-13 13:56:20|2365.59|2352.59|2365.33|2352.33|2365.67|2352.67|2365.31|2352.31|26
1623592590000|2021-06-13 13:56:30|2365.35|2352.35|2365.19|2352.19|2365.98|2352.98|2365.14|2352.14|35
1623592600000|2021-06-13 13:56:40|2365.15|2352.15|2365.07|2352.07|2365.17|2352.17|2365.02|2352.02|19
1623592610000|2021-06-13 13:56:50|2365.23|2352.23|2365.25|2352.25|2365.62|2352.62|2365.15|2352.15|27
1623592620000|2021-06-13 13:57:00|2365.24|2352.24|2364.97|2351.97|2365.24|2352.24|2364.85|2351.85|18
1623592630000|2021-06-13 13:57:10|2365.13|2352.13|2365.06|2352.06|2365.25|2352.25|2364.53|2351.53|27
1623592640000|2021-06-13 13:57:20|2365.29|2352.29|2365.86|2352.86|2365.89|2352.89|2365.29|2352.29|35
1623592650000|2021-06-13 13:57:30|2365.82|2352.82|2365.2|2352.2|2365.91|2352.91|2365.2|2352.2|29
1623592660000|2021-06-13 13:57:40|2365.19|2352.19|2365.19|2352.19|2365.36|2352.36|2365.17|2352.17|26
1623592670000|2021-06-13 13:57:50|2365.13|2352.13|2365.22|2352.22|2365.43|2352.43|2365.04|2352.04|24
1623592680000|2021-06-13 13:58:00|2365.24|2352.24|2364.21|2351.21|2365.25|2352.25|2364.18|2351.18|27
1623592690000|2021-06-13 13:58:10|2364.22|2351.22|2363.44|2350.44|2364.22|2351.22|2363.44|2350.44|26
1623592700000|2021-06-13 13:58:20|2363.42|2350.42|2362.34|2349.34|2363.44|2350.44|2362.31|2349.31|31
1623592710000|2021-06-13 13:58:30|2362.3|2349.3|2361.98|2348.98|2362.52|2349.52|2361.98|2348.98|28
1623592720000|2021-06-13 13:58:40|2361.97|2348.97|2361.7|2348.7|2361.97|2348.97|2360.93|2347.93|30
1623592730000|2021-06-13 13:58:50|2361.44|2348.44|2362.36|2349.36|2362.37|2349.37|2361.44|2348.44|31
1623592740000|2021-06-13 13:59:00|2362.31|2349.31|2362.29|2349.29|2362.44|2349.44|2361.95|2348.95|35
1623592750000|2021-06-13 13:59:10|2362.31|2349.31|2362.28|2349.28|2362.83|2349.83|2362.06|2349.06|35
1623592760000|2021-06-13 13:59:20|2362.26|2349.26|2362.36|2349.36|2362.63|2349.63|2362.12|2349.12|24
1623592770000|2021-06-13 13:59:30|2362.52|2349.52|2362.4|2349.4|2363.27|2350.27|2362.34|2349.34|31
1623592780000|2021-06-13 13:59:40|2362.46|2349.46|2361.92|2348.92|2362.53|2349.53|2361.9|2348.9|23
1623592790000|2021-06-13 13:59:50|2361.93|2348.93|2362.2|2349.2|2362.29|2349.29|2361.93|2348.93|17
1623592800000|2021-06-13 14:00:00|2362.18|2349.18|2360.73|2347.73|2362.18|2349.18|2360.6|2347.6|33
1623592810000|2021-06-13 14:00:10|2360.66|2347.66|2360.16|2347.16|2360.66|2347.66|2360.16|2347.16|26
1623592820000|2021-06-13 14:00:20|2360.17|2347.17|2360.52|2347.52|2360.68|2347.68|2359.67|2346.67|34
1623592830000|2021-06-13 14:00:30|2360.6|2347.6|2361.52|2348.52|2361.52|2348.52|2360.34|2347.34|34
1623592840000|2021-06-13 14:00:40|2361.5|2348.5|2361.74|2348.74|2362.48|2349.48|2361.5|2348.5|34
1623592850000|2021-06-13 14:00:50|2361.82|2348.82|2363.07|2350.07|2363.24|2350.24|2361.82|2348.82|36
1623592860000|2021-06-13 14:01:00|2363.25|2350.25|2363.83|2350.83|2363.84|2350.84|2363.07|2350.07|39
1623592870000|2021-06-13 14:01:10|2363.73|2350.73|2363.15|2350.15|2364.08|2351.08|2363.12|2350.12|34
1623592880000|2021-06-13 14:01:20|2363.09|2350.09|2362.74|2349.74|2363.12|2350.12|2362.71|2349.71|29
1623592890000|2021-06-13 14:01:30|2362.82|2349.82|2363.74|2350.74|2363.74|2350.74|2362.82|2349.82|25
1623592900000|2021-06-13 14:01:40|2363.75|2350.75|2363.8|2350.8|2363.8|2350.8|2363.66|2350.66|20
1623592910000|2021-06-13 14:01:50|2363.81|2350.81|2364.46|2351.46|2364.47|2351.47|2363.75|2350.75|29
1623592920000|2021-06-13 14:02:00|2364.42|2351.42|2364.13|2351.13|2364.42|2351.42|2364.01|2351.01|28
1623592930000|2021-06-13 14:02:10|2364.07|2351.07|2363.99|2350.99|2364.09|2351.09|2363.93|2350.93|13
1623592940000|2021-06-13 14:02:20|2364.07|2351.07|2363.99|2350.99|2364.07|2351.07|2363.96|2350.96|14
1623592950000|2021-06-13 14:02:30|2363.98|2350.98|2362.88|2349.88|2363.98|2350.98|2362.88|2349.88|31
1623592960000|2021-06-13 14:02:40|2362.64|2349.64|2362.42|2349.42|2362.64|2349.64|2361.85|2348.85|31
1623592970000|2021-06-13 14:02:50|2362.41|2349.41|2361.8|2348.8|2362.63|2349.63|2361.74|2348.74|31
1623592980000|2021-06-13 14:03:00|2361.77|2348.77|2362.52|2349.52|2362.53|2349.53|2361.74|2348.74|31
1623592990000|2021-06-13 14:03:10|2362.56|2349.56|2362.19|2349.19|2362.56|2349.56|2362.15|2349.15|25
1623593000000|2021-06-13 14:03:20|2362.16|2349.16|2360.81|2347.81|2362.18|2349.18|2360.76|2347.76|30
1623593010000|2021-06-13 14:03:30|2360.99|2347.99|2359.76|2346.76|2361.34|2348.34|2359.71|2346.71|37
1623593020000|2021-06-13 14:03:40|2359.73|2346.73|2359.67|2346.67|2359.73|2346.73|2359.49|2346.49|33
1623593030000|2021-06-13 14:03:50|2359.62|2346.62|2361.17|2348.17|2361.17|2348.17|2359.4|2346.4|36
1623593040000|2021-06-13 14:04:00|2361.1|2348.1|2361.55|2348.55|2361.67|2348.67|2360.94|2347.94|32
1623593050000|2021-06-13 14:04:10|2361.54|2348.54|2361.56|2348.56|2361.61|2348.61|2361.3|2348.3|34
1623593060000|2021-06-13 14:04:20|2361.53|2348.53|2361.73|2348.73|2362.06|2349.06|2361.51|2348.51|22
1623593070000|2021-06-13 14:04:30|2361.72|2348.72|2362.12|2349.12|2362.12|2349.12|2361.67|2348.67|25
1623593080000|2021-06-13 14:04:40|2362.13|2349.13|2361.33|2348.33|2362.13|2349.13|2361.3|2348.3|24
1623593090000|2021-06-13 14:04:50|2361.32|2348.32|2361.33|2348.33|2361.36|2348.36|2361.24|2348.24|26
1623593100000|2021-06-13 14:05:00|2361.31|2348.31|2362.42|2349.42|2362.51|2349.51|2361.31|2348.31|24
1623593110000|2021-06-13 14:05:10|2362.23|2349.23|2363.89|2350.89|2364.3|2351.3|2362.23|2349.23|35
1623593120000|2021-06-13 14:05:20|2363.86|2350.86|2364.43|2351.43|2364.7|2351.7|2363.8|2350.8|31
1623593130000|2021-06-13 14:05:30|2364.32|2351.32|2364.46|2351.46|2364.48|2351.48|2364.2|2351.2|29
1623593140000|2021-06-13 14:05:40|2364.48|2351.48|2364.97|2351.97|2365.08|2352.08|2364.48|2351.48|27
1623593150000|2021-06-13 14:05:50|2364.98|2351.98|2364.53|2351.53|2365.02|2352.02|2364.49|2351.49|29
1623593160000|2021-06-13 14:06:00|2364.61|2351.61|2365.4|2352.4|2365.4|2352.4|2364.61|2351.61|31
1623593170000|2021-06-13 14:06:10|2365.26|2352.26|2364.75|2351.75|2365.48|2352.48|2364.75|2351.75|32
1623593180000|2021-06-13 14:06:20|2364.87|2351.87|2365.16|2352.16|2365.4|2352.4|2364.87|2351.87|32
1623593190000|2021-06-13 14:06:30|2365.34|2352.34|2365.22|2352.22|2365.85|2352.85|2364.99|2351.99|34
1623593200000|2021-06-13 14:06:40|2365.19|2352.19|2366.77|2353.77|2366.77|2353.77|2365.05|2352.05|37
1623593210000|2021-06-13 14:06:50|2366.71|2353.71|2364.79|2351.79|2367.56|2354.56|2364.65|2351.65|34
1623593220000|2021-06-13 14:07:00|2364.8|2351.8|2364.47|2351.47|2365.55|2352.55|2364.3|2351.3|32
1623593230000|2021-06-13 14:07:10|2364.44|2351.44|2363.43|2350.43|2364.7|2351.7|2363.43|2350.43|32
1623593240000|2021-06-13 14:07:20|2363.39|2350.39|2363.8|2350.8|2363.8|2350.8|2363.24|2350.24|37
1623593250000|2021-06-13 14:07:30|2363.77|2350.77|2364.1|2351.1|2364.39|2351.39|2363.52|2350.52|33
1623593260000|2021-06-13 14:07:40|2364.12|2351.12|2362.86|2349.86|2364.28|2351.28|2362.81|2349.81|33
1623593270000|2021-06-13 14:07:50|2363.01|2350.01|2363.19|2350.19|2363.21|2350.21|2362.7|2349.7|33
1623593280000|2021-06-13 14:08:00|2363.2|2350.2|2363.26|2350.26|2363.78|2350.78|2363.2|2350.2|34
1623593290000|2021-06-13 14:08:10|2363.25|2350.25|2362.67|2349.67|2363.28|2350.28|2362.67|2349.67|27
1623593300000|2021-06-13 14:08:20|2362.57|2349.57|2363.1|2350.1|2363.19|2350.19|2362.53|2349.53|29
1623593310000|2021-06-13 14:08:30|2363.11|2350.11|2363.48|2350.48|2363.74|2350.74|2362.92|2349.92|26
1623593320000|2021-06-13 14:08:40|2363.59|2350.59|2363.62|2350.62|2363.99|2350.99|2363.52|2350.52|34
1623593330000|2021-06-13 14:08:50|2363.61|2350.61|2363.83|2350.83|2363.87|2350.87|2363.61|2350.61|34
1623593340000|2021-06-13 14:09:00|2363.91|2350.91|2363.67|2350.67|2364.32|2351.32|2363.02|2350.02|29
1623593350000|2021-06-13 14:09:10|2363.66|2350.66|2363.04|2350.04|2363.73|2350.73|2362.93|2349.93|29
1623593360000|2021-06-13 14:09:20|2363.05|2350.05|2363.5|2350.5|2363.56|2350.56|2363.05|2350.05|27
1623593370000|2021-06-13 14:09:30|2363.41|2350.41|2362.79|2349.79|2363.41|2350.41|2362.79|2349.79|29
1623593380000|2021-06-13 14:09:40|2362.81|2349.81|2362.78|2349.78|2362.96|2349.96|2362.64|2349.64|24
1623593390000|2021-06-13 14:09:50|2362.77|2349.77|2362.31|2349.31|2362.77|2349.77|2361.88|2348.88|30
1623593400000|2021-06-13 14:10:00|2362.27|2349.27|2362.13|2349.13|2362.64|2349.64|2362.13|2349.13|25
1623593410000|2021-06-13 14:10:10|2362.14|2349.14|2362.11|2349.11|2362.18|2349.18|2361.91|2348.91|28
1623593420000|2021-06-13 14:10:20|2362.07|2349.07|2362.79|2349.79|2362.79|2349.79|2362.04|2349.04|27
1623593430000|2021-06-13 14:10:30|2362.8|2349.8|2362.57|2349.57|2363.12|2350.12|2362.55|2349.55|35
1623593440000|2021-06-13 14:10:40|2362.59|2349.59|2362.16|2349.16|2362.84|2349.84|2362.16|2349.16|23
1623593450000|2021-06-13 14:10:50|2362.21|2349.21|2362.09|2349.09|2362.23|2349.23|2362.07|2349.07|24
1623593460000|2021-06-13 14:11:00|2362.16|2349.16|2362.17|2349.17|2362.23|2349.23|2362.09|2349.09|29
1623593470000|2021-06-13 14:11:10|2362.2|2349.2|2361.61|2348.61|2362.39|2349.39|2361.61|2348.61|32
1623593480000|2021-06-13 14:11:20|2361.58|2348.58|2360.52|2347.52|2361.79|2348.79|2360.39|2347.39|28
1623593490000|2021-06-13 14:11:30|2360.31|2347.31|2359.86|2346.86|2360.31|2347.31|2359.66|2346.66|26
1623593500000|2021-06-13 14:11:40|2359.95|2346.95|2359.87|2346.87|2360.36|2347.36|2359.18|2346.18|39
1623593510000|2021-06-13 14:11:50|2359.76|2346.76|2360.1|2347.1|2360.16|2347.16|2359.54|2346.54|32
1623593520000|2021-06-13 14:12:00|2360.12|2347.12|2359.27|2346.27|2360.12|2347.12|2359.24|2346.24|31
1623593530000|2021-06-13 14:12:10|2359.26|2346.26|2359.2|2346.2|2359.29|2346.29|2358.88|2345.88|20
1623593540000|2021-06-13 14:12:20|2359.35|2346.35|2358.72|2345.72|2359.51|2346.51|2358.72|2345.72|35
1623593550000|2021-06-13 14:12:30|2358.68|2345.68|2357.61|2344.61|2358.72|2345.72|2357.61|2344.61|33
1623593560000|2021-06-13 14:12:40|2357.62|2344.62|2358.33|2345.33|2358.42|2345.42|2357.62|2344.62|32
1623593570000|2021-06-13 14:12:50|2358.67|2345.67|2358.33|2345.33|2358.67|2345.67|2358.27|2345.27|32
1623593580000|2021-06-13 14:13:00|2358.4|2345.4|2358.66|2345.66|2358.79|2345.79|2358.4|2345.4|30
1623593590000|2021-06-13 14:13:10|2358.67|2345.67|2358.52|2345.52|2358.82|2345.82|2358.51|2345.51|24
1623593600000|2021-06-13 14:13:20|2358.56|2345.56|2357.87|2344.87|2358.56|2345.56|2357.77|2344.77|24
1623593610000|2021-06-13 14:13:30|2357.86|2344.86|2357.9|2344.9|2358|2345|2357.81|2344.81|23
1623593620000|2021-06-13 14:13:40|2357.81|2344.81|2357.19|2344.19|2357.89|2344.89|2356.79|2343.79|27
1623593630000|2021-06-13 14:13:50|2357.23|2344.23|2357.46|2344.46|2357.49|2344.49|2357.19|2344.19|30
1623593640000|2021-06-13 14:14:00|2357.41|2344.41|2358.31|2345.31|2358.35|2345.35|2357.37|2344.37|35
1623593650000|2021-06-13 14:14:10|2358.38|2345.38|2359.11|2346.11|2359.19|2346.19|2358.28|2345.28|34
1623593660000|2021-06-13 14:14:20|2359.16|2346.16|2358.12|2345.12|2359.16|2346.16|2358.05|2345.05|34
1623593670000|2021-06-13 14:14:30|2358.11|2345.11|2357.86|2344.86|2358.14|2345.14|2357.86|2344.86|18
1623593680000|2021-06-13 14:14:40|2357.88|2344.88|2357.9|2344.9|2357.92|2344.92|2357.74|2344.74|23
1623593690000|2021-06-13 14:14:50|2357.87|2344.87|2357.19|2344.19|2357.93|2344.93|2357.19|2344.19|33
1623593700000|2021-06-13 14:15:00|2357.35|2344.35|2357.3|2344.3|2357.53|2344.53|2357.15|2344.15|30
1623593710000|2021-06-13 14:15:10|2357.32|2344.32|2356.39|2343.39|2357.34|2344.34|2356.33|2343.33|31
1623593720000|2021-06-13 14:15:20|2356.4|2343.4|2356.44|2343.44|2356.5|2343.5|2356.3|2343.3|25
1623593730000|2021-06-13 14:15:30|2356.2|2343.2|2355.27|2342.27|2356.25|2343.25|2354.86|2341.86|33
1623593740000|2021-06-13 14:15:40|2355.37|2342.37|2354.98|2341.98|2355.52|2342.52|2354.66|2341.66|29
1623593750000|2021-06-13 14:15:50|2354.76|2341.76|2353.47|2340.47|2354.76|2341.76|2353.47|2340.47|31
1623593760000|2021-06-13 14:16:00|2353.31|2340.31|2353.85|2340.85|2354.66|2341.66|2353.31|2340.31|33
1623593770000|2021-06-13 14:16:10|2353.87|2340.87|2353.94|2340.94|2354.06|2341.06|2353.28|2340.28|32
1623593780000|2021-06-13 14:16:20|2353.97|2340.97|2353.84|2340.84|2354.07|2341.07|2353.26|2340.26|30
1623593790000|2021-06-13 14:16:30|2353.79|2340.79|2353.89|2340.89|2354.01|2341.01|2353.67|2340.67|29
1623593800000|2021-06-13 14:16:40|2353.78|2340.78|2354.09|2341.09|2354.21|2341.21|2353.74|2340.74|30
1623593810000|2021-06-13 14:16:50|2353.98|2340.98|2353.98|2340.98|2354.41|2341.41|2353.9|2340.9|30
1623593820000|2021-06-13 14:17:00|2354.01|2341.01|2354.04|2341.04|2354.24|2341.24|2353.42|2340.42|33
1623593830000|2021-06-13 14:17:10|2354.03|2341.03|2351.94|2338.94|2354.2|2341.2|2351.43|2338.43|34
1623593840000|2021-06-13 14:17:20|2351.9|2338.9|2352.83|2339.83|2353.35|2340.35|2351.83|2338.83|36
1623593850000|2021-06-13 14:17:30|2352.9|2339.9|2352.09|2339.09|2353.01|2340.01|2352.09|2339.09|25
1623593860000|2021-06-13 14:17:40|2352.06|2339.06|2352.25|2339.25|2352.86|2339.86|2351.71|2338.71|31
1623593870000|2021-06-13 14:17:50|2352.32|2339.32|2352.24|2339.24|2352.47|2339.47|2352.19|2339.19|26
1623593880000|2021-06-13 14:18:00|2351.96|2338.96|2350.93|2337.93|2351.96|2338.96|2350.4|2337.4|33
1623593890000|2021-06-13 14:18:10|2350.92|2337.92|2350.9|2337.9|2350.96|2337.96|2350.47|2337.47|25
1623593900000|2021-06-13 14:18:20|2350.91|2337.91|2351.12|2338.12|2351.37|2338.37|2350.91|2337.91|34
1623593910000|2021-06-13 14:18:30|2351.14|2338.14|2351.24|2338.24|2351.31|2338.31|2350.89|2337.89|35
1623593920000|2021-06-13 14:18:40|2351.27|2338.27|2352.15|2339.15|2352.28|2339.28|2351.27|2338.27|34
1623593930000|2021-06-13 14:18:50|2352.16|2339.16|2351.75|2338.75|2352.4|2339.4|2351.53|2338.53|28
1623593940000|2021-06-13 14:19:00|2351.77|2338.77|2351.99|2338.99|2351.99|2338.99|2351.7|2338.7|26
1623593950000|2021-06-13 14:19:10|2352.09|2339.09|2351.85|2338.85|2352.48|2339.48|2351.73|2338.73|34
1623593960000|2021-06-13 14:19:20|2351.82|2338.82|2351.57|2338.57|2351.84|2338.84|2351.12|2338.12|25
1623593970000|2021-06-13 14:19:30|2351.84|2338.84|2352.29|2339.29|2352.29|2339.29|2351.76|2338.76|30
1623593980000|2021-06-13 14:19:40|2352.11|2339.11|2351.77|2338.77|2352.11|2339.11|2351.58|2338.58|32
1623593990000|2021-06-13 14:19:50|2351.75|2338.75|2351.09|2338.09|2351.99|2338.99|2350.77|2337.77|35
1623594000000|2021-06-13 14:20:00|2351.17|2338.17|2351.04|2338.04|2351.23|2338.23|2350.92|2337.92|27
1623594010000|2021-06-13 14:20:10|2351.02|2338.02|2350.91|2337.91|2351.11|2338.11|2350.91|2337.91|20
1623594020000|2021-06-13 14:20:20|2350.94|2337.94|2350.12|2337.12|2350.94|2337.94|2349.74|2336.74|26
1623594030000|2021-06-13 14:20:30|2350.22|2337.22|2350.28|2337.28|2350.69|2337.69|2350.1|2337.1|32
1623594040000|2021-06-13 14:20:40|2350.24|2337.24|2350.37|2337.37|2350.4|2337.4|2350.22|2337.22|28
1623594050000|2021-06-13 14:20:50|2350.36|2337.36|2350.04|2337.04|2350.43|2337.43|2350.04|2337.04|29
1623594060000|2021-06-13 14:21:00|2350.07|2337.07|2349.98|2336.98|2350.61|2337.61|2349.98|2336.98|29
1623594070000|2021-06-13 14:21:10|2349.95|2336.95|2346.58|2333.58|2349.95|2336.95|2346.58|2333.58|34
1623594080000|2021-06-13 14:21:20|2346.65|2333.65|2345.59|2332.59|2346.77|2333.77|2345.14|2332.14|35
1623594090000|2021-06-13 14:21:30|2345.57|2332.57|2345.53|2332.53|2345.65|2332.65|2344.93|2331.93|31
1623594100000|2021-06-13 14:21:40|2345.39|2332.39|2344.7|2331.7|2345.67|2332.67|2344.61|2331.61|36
1623594110000|2021-06-13 14:21:50|2344.67|2331.67|2343.38|2330.38|2344.67|2331.67|2343.38|2330.38|34
1623594120000|2021-06-13 14:22:00|2343.41|2330.41|2341.31|2328.31|2345.02|2332.02|2340.96|2327.96|34
1623594130000|2021-06-13 14:22:10|2341.17|2328.17|2339.25|2326.25|2341.41|2328.41|2338.5|2325.5|39
1623594140000|2021-06-13 14:22:20|2339.48|2326.48|2341.38|2328.38|2341.53|2328.53|2339.46|2326.46|38
1623594150000|2021-06-13 14:22:30|2341.45|2328.45|2337.79|2324.79|2341.5|2328.5|2337.79|2324.79|36
1623594160000|2021-06-13 14:22:40|2337.71|2324.71|2337.44|2324.44|2337.86|2324.86|2336.5|2323.5|39
1623594170000|2021-06-13 14:22:50|2337.38|2324.38|2337.62|2324.62|2337.63|2324.63|2336.74|2323.74|36
1623594180000|2021-06-13 14:23:00|2337.66|2324.66|2338.66|2325.66|2339.32|2326.32|2337.66|2324.66|38
1623594190000|2021-06-13 14:23:10|2338.68|2325.68|2340.6|2327.6|2340.76|2327.76|2338.68|2325.68|40
1623594200000|2021-06-13 14:23:20|2340.55|2327.55|2341.14|2328.14|2341.58|2328.58|2340.39|2327.39|32
1623594210000|2021-06-13 14:23:30|2341.13|2328.13|2341.13|2328.13|2341.97|2328.97|2340.82|2327.82|30
1623594220000|2021-06-13 14:23:40|2341.14|2328.14|2340.06|2327.06|2341.15|2328.15|2339.97|2326.97|32
1623594230000|2021-06-13 14:23:50|2340.2|2327.2|2340.62|2327.62|2340.84|2327.84|2340.08|2327.08|32
1623594240000|2021-06-13 14:24:00|2340.59|2327.59|2341.52|2328.52|2341.61|2328.61|2340.58|2327.58|31
1623594250000|2021-06-13 14:24:10|2341.44|2328.44|2340.82|2327.82|2341.54|2328.54|2340.79|2327.79|27
1623594260000|2021-06-13 14:24:20|2340.72|2327.72|2341.36|2328.36|2341.45|2328.45|2340.58|2327.58|34
1623594270000|2021-06-13 14:24:30|2341.33|2328.33|2341.46|2328.46|2341.52|2328.52|2341.17|2328.17|30
1623594280000|2021-06-13 14:24:40|2341.44|2328.44|2340.96|2327.96|2341.8|2328.8|2340.67|2327.67|30
1623594290000|2021-06-13 14:24:50|2341.01|2328.01|2340.24|2327.24|2341.17|2328.17|2340.24|2327.24|37
1623594300000|2021-06-13 14:25:00|2339.88|2326.88|2338.21|2325.21|2339.88|2326.88|2337.69|2324.69|37
1623594310000|2021-06-13 14:25:10|2338.19|2325.19|2339.24|2326.24|2339.24|2326.24|2338.07|2325.07|32
1623594320000|2021-06-13 14:25:20|2339.27|2326.27|2341.15|2328.15|2341.15|2328.15|2339.19|2326.19|37
1623594330000|2021-06-13 14:25:30|2341.18|2328.18|2341.85|2328.85|2342.01|2329.01|2341.18|2328.18|35
1623594340000|2021-06-13 14:25:40|2341.83|2328.83|2342.23|2329.23|2342.25|2329.25|2341.64|2328.64|32
1623594350000|2021-06-13 14:25:50|2342.27|2329.27|2342.01|2329.01|2342.3|2329.3|2341.72|2328.72|32
1623594360000|2021-06-13 14:26:00|2342.1|2329.1|2341.45|2328.45|2342.1|2329.1|2341.07|2328.07|29
1623594370000|2021-06-13 14:26:10|2341.54|2328.54|2341.45|2328.45|2341.61|2328.61|2341.43|2328.43|22
1623594380000|2021-06-13 14:26:20|2341.47|2328.47|2341.42|2328.42|2341.49|2328.49|2341.28|2328.28|27
1623594390000|2021-06-13 14:26:30|2341.5|2328.5|2340.35|2327.35|2341.64|2328.64|2340.34|2327.34|30
1623594400000|2021-06-13 14:26:40|2340.34|2327.34|2339.71|2326.71|2340.34|2327.34|2339.05|2326.05|35
1623594410000|2021-06-13 14:26:50|2339.77|2326.77|2340.38|2327.38|2340.71|2327.71|2339.65|2326.65|36
1623594420000|2021-06-13 14:27:00|2340.37|2327.37|2340.72|2327.72|2341.03|2328.03|2340.37|2327.37|31
1623594430000|2021-06-13 14:27:10|2340.74|2327.74|2342.71|2329.71|2342.93|2329.93|2340.74|2327.74|33
1623594440000|2021-06-13 14:27:20|2342.7|2329.7|2343.35|2330.35|2343.41|2330.41|2342.7|2329.7|35
1623594450000|2021-06-13 14:27:30|2343.26|2330.26|2344.58|2331.58|2344.74|2331.74|2343.25|2330.25|34
1623594460000|2021-06-13 14:27:40|2344.54|2331.54|2343.22|2330.22|2344.84|2331.84|2342.19|2329.19|37
1623594470000|2021-06-13 14:27:50|2343.23|2330.23|2344.25|2331.25|2344.25|2331.25|2343|2330|37
1623594480000|2021-06-13 14:28:00|2344.14|2331.14|2344.31|2331.31|2344.4|2331.4|2344.06|2331.06|34
1623594490000|2021-06-13 14:28:10|2344.26|2331.26|2343.77|2330.77|2344.43|2331.43|2343.72|2330.72|31
1623594500000|2021-06-13 14:28:20|2343.79|2330.79|2342.82|2329.82|2343.85|2330.85|2342.65|2329.65|30
1623594510000|2021-06-13 14:28:30|2343.1|2330.1|2343.69|2330.69|2343.88|2330.88|2342.63|2329.63|35
1623594520000|2021-06-13 14:28:40|2343.68|2330.68|2343.15|2330.15|2343.84|2330.84|2343.15|2330.15|35
1623594530000|2021-06-13 14:28:50|2343.12|2330.12|2343.64|2330.64|2343.69|2330.69|2343.03|2330.03|35
1623594540000|2021-06-13 14:29:00|2343.68|2330.68|2344.54|2331.54|2344.65|2331.65|2343.56|2330.56|36
1623594550000|2021-06-13 14:29:10|2344.52|2331.52|2344.16|2331.16|2344.52|2331.52|2344.02|2331.02|37
1623594560000|2021-06-13 14:29:20|2344.21|2331.21|2343.81|2330.81|2344.36|2331.36|2343.46|2330.46|35
1623594570000|2021-06-13 14:29:30|2343.83|2330.83|2344.1|2331.1|2344.1|2331.1|2343.75|2330.75|27
1623594580000|2021-06-13 14:29:40|2344.2|2331.2|2344.26|2331.26|2344.26|2331.26|2343.66|2330.66|27
1623594590000|2021-06-13 14:29:50|2344.27|2331.27|2342.44|2329.44|2344.41|2331.41|2342.44|2329.44|28
1623594600000|2021-06-13 14:30:00|2342.28|2329.28|2342.48|2329.48|2342.53|2329.53|2341.76|2328.76|39
1623594610000|2021-06-13 14:30:10|2342.56|2329.56|2343.51|2330.51|2343.89|2330.89|2342.52|2329.52|37
1623594620000|2021-06-13 14:30:20|2343.54|2330.54|2345.09|2332.09|2345.24|2332.24|2343.54|2330.54|28
1623594630000|2021-06-13 14:30:30|2344.95|2331.95|2345.46|2332.46|2345.46|2332.46|2344.73|2331.73|36
1623594640000|2021-06-13 14:30:40|2345.47|2332.47|2345.93|2332.93|2345.97|2332.97|2345.32|2332.32|30
1623594650000|2021-06-13 14:30:50|2345.96|2332.96|2348.2|2335.2|2348.21|2335.21|2345.94|2332.94|39
1623594660000|2021-06-13 14:31:00|2348.1|2335.1|2347.74|2334.74|2349.09|2336.09|2347.73|2334.73|38
1623594670000|2021-06-13 14:31:10|2347.69|2334.69|2347.21|2334.21|2347.69|2334.69|2347.05|2334.05|30
1623594680000|2021-06-13 14:31:20|2347.19|2334.19|2347.24|2334.24|2347.36|2334.36|2347.18|2334.18|33
1623594690000|2021-06-13 14:31:30|2347.23|2334.23|2347.06|2334.06|2347.34|2334.34|2347.06|2334.06|20
1623594700000|2021-06-13 14:31:40|2347.14|2334.14|2347.57|2334.57|2347.67|2334.67|2347.14|2334.14|23
1623594710000|2021-06-13 14:31:50|2347.62|2334.62|2347.45|2334.45|2347.64|2334.64|2347.43|2334.43|29
1623594720000|2021-06-13 14:32:00|2347.48|2334.48|2346.63|2333.63|2347.52|2334.52|2346.15|2333.15|31
1623594730000|2021-06-13 14:32:10|2346.65|2333.65|2347.04|2334.04|2347.11|2334.11|2346.34|2333.34|35
1623594740000|2021-06-13 14:32:20|2347.05|2334.05|2346.81|2333.81|2347.4|2334.4|2346.81|2333.81|29
1623594750000|2021-06-13 14:32:30|2346.75|2333.75|2346.91|2333.91|2346.91|2333.91|2346.49|2333.49|37
1623594760000|2021-06-13 14:32:40|2346.86|2333.86|2347.89|2334.89|2347.98|2334.98|2346.7|2333.7|32
1623594770000|2021-06-13 14:32:50|2347.87|2334.87|2347.1|2334.1|2347.94|2334.94|2346.93|2333.93|35
1623594780000|2021-06-13 14:33:00|2347.2|2334.2|2347.34|2334.34|2347.49|2334.49|2347.13|2334.13|29
1623594790000|2021-06-13 14:33:10|2347.33|2334.33|2347.28|2334.28|2347.36|2334.36|2347.12|2334.12|34
1623594800000|2021-06-13 14:33:20|2347.15|2334.15|2348.05|2335.05|2348.05|2335.05|2347.15|2334.15|33
1623594810000|2021-06-13 14:33:30|2348.07|2335.07|2347.36|2334.36|2348.21|2335.21|2347.3|2334.3|32
1623594820000|2021-06-13 14:33:40|2347.47|2334.47|2348.01|2335.01|2348.38|2335.38|2347.46|2334.46|22
1623594830000|2021-06-13 14:33:50|2348.09|2335.09|2348.64|2335.64|2348.64|2335.64|2348|2335|21
1623594840000|2021-06-13 14:34:00|2348.62|2335.62|2348.62|2335.62|2348.96|2335.96|2348.43|2335.43|35
1623594850000|2021-06-13 14:34:10|2348.72|2335.72|2348.09|2335.09|2348.87|2335.87|2348.06|2335.06|37
1623594860000|2021-06-13 14:34:20|2348.07|2335.07|2348.08|2335.08|2348.23|2335.23|2347.99|2334.99|30
1623594870000|2021-06-13 14:34:30|2348.09|2335.09|2348.86|2335.86|2349|2336|2348.02|2335.02|36
1623594880000|2021-06-13 14:34:40|2348.97|2335.97|2348.97|2335.97|2349.02|2336.02|2348.46|2335.46|29
1623594890000|2021-06-13 14:34:50|2348.99|2335.99|2348.97|2335.97|2349.19|2336.19|2348.87|2335.87|30
1623594900000|2021-06-13 14:35:00|2348.93|2335.93|2349.33|2336.33|2349.34|2336.34|2348.81|2335.81|37
1623594910000|2021-06-13 14:35:10|2349.32|2336.32|2350.18|2337.18|2350.29|2337.29|2349.26|2336.26|35
1623594920000|2021-06-13 14:35:20|2350.17|2337.17|2350.09|2337.09|2350.25|2337.25|2349.91|2336.91|31
1623594930000|2021-06-13 14:35:30|2350.14|2337.14|2350.06|2337.06|2350.22|2337.22|2350.06|2337.06|26
1623594940000|2021-06-13 14:35:40|2350.09|2337.09|2349.75|2336.75|2350.22|2337.22|2349.73|2336.73|31
1623594950000|2021-06-13 14:35:50|2349.76|2336.76|2350.07|2337.07|2350.07|2337.07|2349.65|2336.65|22
1623594960000|2021-06-13 14:36:00|2350.04|2337.04|2350.06|2337.06|2350.42|2337.42|2349.88|2336.88|36
1623594970000|2021-06-13 14:36:10|2350.04|2337.04|2350.1|2337.1|2350.37|2337.37|2350.01|2337.01|32
1623594980000|2021-06-13 14:36:20|2350.13|2337.13|2349.53|2336.53|2350.2|2337.2|2349.53|2336.53|29
1623594990000|2021-06-13 14:36:30|2349.36|2336.36|2348.88|2335.88|2349.36|2336.36|2348.88|2335.88|25
1623595000000|2021-06-13 14:36:40|2348.84|2335.84|2348.22|2335.22|2348.84|2335.84|2348.15|2335.15|26
1623595010000|2021-06-13 14:36:50|2348.2|2335.2|2347.95|2334.95|2348.2|2335.2|2347.95|2334.95|11
1623595020000|2021-06-13 14:37:00|2347.9|2334.9|2347.39|2334.39|2347.91|2334.91|2347.32|2334.32|28
1623595030000|2021-06-13 14:37:10|2347.42|2334.42|2347.64|2334.64|2347.72|2334.72|2347.24|2334.24|33
1623595040000|2021-06-13 14:37:20|2347.63|2334.63|2347.11|2334.11|2347.72|2334.72|2346.99|2333.99|32
1623595050000|2021-06-13 14:37:30|2347.1|2334.1|2346.93|2333.93|2347.1|2334.1|2346.77|2333.77|27
1623595060000|2021-06-13 14:37:40|2347.26|2334.26|2347.32|2334.32|2347.35|2334.35|2347.23|2334.23|27
1623595070000|2021-06-13 14:37:50|2347.26|2334.26|2347.34|2334.34|2347.35|2334.35|2347.22|2334.22|21
1623595080000|2021-06-13 14:38:00|2347.3|2334.3|2347.51|2334.51|2347.66|2334.66|2347.2|2334.2|30
1623595090000|2021-06-13 14:38:10|2347.59|2334.59|2347.64|2334.64|2347.7|2334.7|2347.45|2334.45|30
1623595100000|2021-06-13 14:38:20|2347.54|2334.54|2347.17|2334.17|2347.67|2334.67|2347.12|2334.12|21
1623595110000|2021-06-13 14:38:30|2347.19|2334.19|2347.09|2334.09|2347.19|2334.19|2347.09|2334.09|12
1623595120000|2021-06-13 14:38:40|2347.07|2334.07|2346.88|2333.88|2347.07|2334.07|2346.38|2333.38|23
1623595130000|2021-06-13 14:38:50|2346.86|2333.86|2346.5|2333.5|2346.93|2333.93|2346.49|2333.49|23
1623595140000|2021-06-13 14:39:00|2346.47|2333.47|2345.32|2332.32|2346.6|2333.6|2345.3|2332.3|31
1623595150000|2021-06-13 14:39:10|2345.33|2332.33|2344.44|2331.44|2345.71|2332.71|2344.38|2331.38|37
1623595160000|2021-06-13 14:39:20|2344.43|2331.43|2344.46|2331.46|2344.65|2331.65|2344.22|2331.22|33
1623595170000|2021-06-13 14:39:30|2344.49|2331.49|2343.71|2330.71|2344.53|2331.53|2343.7|2330.7|27
1623595180000|2021-06-13 14:39:40|2343.73|2330.73|2344.03|2331.03|2344.13|2331.13|2343.54|2330.54|34
1623595190000|2021-06-13 14:39:50|2344.13|2331.13|2344.46|2331.46|2344.66|2331.66|2344.02|2331.02|29
1623595200000|2021-06-13 14:40:00|2344.49|2331.49|2343.63|2330.63|2344.54|2331.54|2343.55|2330.55|28
1623595210000|2021-06-13 14:40:10|2343.64|2330.64|2343.47|2330.47|2343.73|2330.73|2343.23|2330.23|19
1623595220000|2021-06-13 14:40:20|2343.62|2330.62|2343.79|2330.79|2343.98|2330.98|2343.32|2330.32|28
1623595230000|2021-06-13 14:40:30|2343.85|2330.85|2344.32|2331.32|2344.41|2331.41|2343.74|2330.74|25
1623595240000|2021-06-13 14:40:40|2344.36|2331.36|2345.24|2332.24|2345.32|2332.32|2344.36|2331.36|33
1623595250000|2021-06-13 14:40:50|2345.22|2332.22|2345.35|2332.35|2345.69|2332.69|2345.1|2332.1|27
1623595260000|2021-06-13 14:41:00|2345.21|2332.21|2345.1|2332.1|2345.39|2332.39|2345.01|2332.01|28
1623595270000|2021-06-13 14:41:10|2345.15|2332.15|2345.71|2332.71|2345.8|2332.8|2345|2332|29
1623595280000|2021-06-13 14:41:20|2345.67|2332.67|2347.39|2334.39|2347.39|2334.39|2345.67|2332.67|31
1623595290000|2021-06-13 14:41:30|2347.45|2334.45|2347.94|2334.94|2348.26|2335.26|2347.4|2334.4|28
1623595300000|2021-06-13 14:41:40|2347.82|2334.82|2347.54|2334.54|2347.82|2334.82|2347.42|2334.42|36
1623595310000|2021-06-13 14:41:50|2347.53|2334.53|2348.83|2335.83|2348.83|2335.83|2347.4|2334.4|34
1623595320000|2021-06-13 14:42:00|2348.99|2335.99|2349.51|2336.51|2349.54|2336.54|2348.73|2335.73|36
1623595330000|2021-06-13 14:42:10|2349.49|2336.49|2350.13|2337.13|2350.32|2337.32|2349.38|2336.38|29
1623595340000|2021-06-13 14:42:20|2350.2|2337.2|2350.16|2337.16|2350.28|2337.28|2349.85|2336.85|26
1623595350000|2021-06-13 14:42:30|2350.15|2337.15|2348.56|2335.56|2350.15|2337.15|2348.45|2335.45|33
1623595360000|2021-06-13 14:42:40|2348.58|2335.58|2349.5|2336.5|2349.5|2336.5|2348.48|2335.48|34
1623595370000|2021-06-13 14:42:50|2349.51|2336.51|2350.46|2337.46|2350.46|2337.46|2349.51|2336.51|29
1623595380000|2021-06-13 14:43:00|2350.32|2337.32|2349.83|2336.83|2350.58|2337.58|2349.83|2336.83|36
1623595390000|2021-06-13 14:43:10|2350.01|2337.01|2349.08|2336.08|2350.01|2337.01|2348.95|2335.95|35
1623595400000|2021-06-13 14:43:20|2349.11|2336.11|2348.95|2335.95|2349.18|2336.18|2348.95|2335.95|25
1623595410000|2021-06-13 14:43:30|2348.9|2335.9|2348.23|2335.23|2348.9|2335.9|2348.22|2335.22|28
1623595420000|2021-06-13 14:43:40|2348.21|2335.21|2348.05|2335.05|2348.22|2335.22|2347.6|2334.6|29
1623595430000|2021-06-13 14:43:50|2347.98|2334.98|2347.79|2334.79|2348.29|2335.29|2347.79|2334.79|30
1623595440000|2021-06-13 14:44:00|2347.97|2334.97|2347.55|2334.55|2348.02|2335.02|2347.15|2334.15|31
1623595450000|2021-06-13 14:44:10|2347.57|2334.57|2347.6|2334.6|2348.06|2335.06|2347.57|2334.57|36
1623595460000|2021-06-13 14:44:20|2347.73|2334.73|2347.83|2334.83|2347.89|2334.89|2347.43|2334.43|29
1623595470000|2021-06-13 14:44:30|2347.82|2334.82|2347.85|2334.85|2347.88|2334.88|2347.77|2334.77|30
1623595480000|2021-06-13 14:44:40|2347.87|2334.87|2348.61|2335.61|2348.84|2335.84|2347.87|2334.87|40
1623595490000|2021-06-13 14:44:50|2348.7|2335.7|2349.14|2336.14|2349.24|2336.24|2347.98|2334.98|34
1623595500000|2021-06-13 14:45:00|2349.12|2336.12|2349.35|2336.35|2349.56|2336.56|2349.12|2336.12|29
1623595510000|2021-06-13 14:45:10|2349.28|2336.28|2349.31|2336.31|2349.48|2336.48|2349.04|2336.04|29
1623595520000|2021-06-13 14:45:20|2349.44|2336.44|2349.36|2336.36|2349.52|2336.52|2349.29|2336.29|23
1623595530000|2021-06-13 14:45:30|2349.35|2336.35|2349.63|2336.63|2349.7|2336.7|2349.35|2336.35|19
1623595540000|2021-06-13 14:45:40|2349.62|2336.62|2350.39|2337.39|2350.46|2337.46|2349.62|2336.62|30
1623595550000|2021-06-13 14:45:50|2350.37|2337.37|2350.52|2337.52|2350.54|2337.54|2350.16|2337.16|30
1623595560000|2021-06-13 14:46:00|2351.1|2338.1|2350.56|2337.56|2351.36|2338.36|2350.56|2337.56|34
1623595570000|2021-06-13 14:46:10|2350.51|2337.51|2350.89|2337.89|2350.9|2337.9|2350.51|2337.51|29
1623595580000|2021-06-13 14:46:20|2350.88|2337.88|2351.21|2338.21|2351.21|2338.21|2350.79|2337.79|29
1623595590000|2021-06-13 14:46:30|2351.16|2338.16|2351.45|2338.45|2351.49|2338.49|2351.16|2338.16|32
1623595600000|2021-06-13 14:46:40|2351.46|2338.46|2351.8|2338.8|2351.87|2338.87|2351.46|2338.46|28
1623595610000|2021-06-13 14:46:50|2351.83|2338.83|2351.8|2338.8|2351.91|2338.91|2351.69|2338.69|30
1623595620000|2021-06-13 14:47:00|2351.78|2338.78|2350.66|2337.66|2351.89|2338.89|2350.42|2337.42|27
1623595630000|2021-06-13 14:47:10|2350.7|2337.7|2350.72|2337.72|2351.12|2338.12|2350.7|2337.7|35
1623595640000|2021-06-13 14:47:20|2350.74|2337.74|2350.97|2337.97|2351.03|2338.03|2350.63|2337.63|32
1623595650000|2021-06-13 14:47:30|2350.98|2337.98|2350.83|2337.83|2351.05|2338.05|2350.66|2337.66|33
1623595660000|2021-06-13 14:47:40|2350.75|2337.75|2350.29|2337.29|2350.76|2337.76|2350.04|2337.04|34
1623595670000|2021-06-13 14:47:50|2350.3|2337.3|2350.04|2337.04|2350.44|2337.44|2350.02|2337.02|33
1623595680000|2021-06-13 14:48:00|2350.05|2337.05|2350.28|2337.28|2350.28|2337.28|2350.05|2337.05|26
1623595690000|2021-06-13 14:48:10|2350.33|2337.33|2351.08|2338.08|2351.26|2338.26|2350.33|2337.33|29
1623595700000|2021-06-13 14:48:20|2351.07|2338.07|2351.35|2338.35|2351.38|2338.38|2350.96|2337.96|30
1623595710000|2021-06-13 14:48:30|2351.37|2338.37|2351.38|2338.38|2351.57|2338.57|2351.37|2338.37|26
1623595720000|2021-06-13 14:48:40|2351.36|2338.36|2351.47|2338.47|2351.53|2338.53|2351.33|2338.33|27
1623595730000|2021-06-13 14:48:50|2351.46|2338.46|2351.49|2338.49|2351.63|2338.63|2351.23|2338.23|35
1623595740000|2021-06-13 14:49:00|2351.45|2338.45|2351.3|2338.3|2351.57|2338.57|2351.21|2338.21|26
1623595750000|2021-06-13 14:49:10|2351.28|2338.28|2350.27|2337.27|2351.28|2338.28|2350.26|2337.26|28
1623595760000|2021-06-13 14:49:20|2350.28|2337.28|2350.13|2337.13|2350.4|2337.4|2350.11|2337.11|21
1623595770000|2021-06-13 14:49:30|2350.17|2337.17|2349.08|2336.08|2350.18|2337.18|2349.05|2336.05|23
1623595780000|2021-06-13 14:49:40|2349.1|2336.1|2349.44|2336.44|2349.54|2336.54|2349.06|2336.06|30
1623595790000|2021-06-13 14:49:50|2349.49|2336.49|2348.5|2335.5|2349.58|2336.58|2348.5|2335.5|33
1623595800000|2021-06-13 14:50:00|2348.48|2335.48|2348.49|2335.49|2348.61|2335.61|2348.48|2335.48|21
1623595810000|2021-06-13 14:50:10|2348.52|2335.52|2348.46|2335.46|2348.53|2335.53|2348.46|2335.46|10
1623595820000|2021-06-13 14:50:20|2348.38|2335.38|2348.93|2335.93|2349.53|2336.53|2348.36|2335.36|26
1623595830000|2021-06-13 14:50:30|2348.92|2335.92|2348.76|2335.76|2349.19|2336.19|2348.7|2335.7|36
1623595840000|2021-06-13 14:50:40|2348.75|2335.75|2348.77|2335.77|2349.07|2336.07|2348.66|2335.66|26
1623595850000|2021-06-13 14:50:50|2348.75|2335.75|2348.45|2335.45|2348.76|2335.76|2348.4|2335.4|28
1623595860000|2021-06-13 14:51:00|2348.48|2335.48|2348.27|2335.27|2348.56|2335.56|2348.23|2335.23|24
1623595870000|2021-06-13 14:51:10|2348.26|2335.26|2348.11|2335.11|2348.28|2335.28|2348.04|2335.04|23
1623595880000|2021-06-13 14:51:20|2348.07|2335.07|2347.4|2334.4|2348.08|2335.08|2347.4|2334.4|25
1623595890000|2021-06-13 14:51:30|2347.42|2334.42|2347.28|2334.28|2347.46|2334.46|2347.24|2334.24|23
1623595900000|2021-06-13 14:51:40|2347.31|2334.31|2346.93|2333.93|2347.32|2334.32|2346.93|2333.93|19
1623595910000|2021-06-13 14:51:50|2346.8|2333.8|2345.63|2332.63|2346.88|2333.88|2345.63|2332.63|32
1623595920000|2021-06-13 14:52:00|2345.66|2332.66|2344.83|2331.83|2345.66|2332.66|2344.8|2331.8|32
1623595930000|2021-06-13 14:52:10|2344.82|2331.82|2346.25|2333.25|2346.34|2333.34|2344.82|2331.82|32
1623595940000|2021-06-13 14:52:20|2346.19|2333.19|2345.66|2332.66|2346.22|2333.22|2345.43|2332.43|35
1623595950000|2021-06-13 14:52:30|2345.81|2332.81|2345.86|2332.86|2345.88|2332.88|2345.58|2332.58|29
1623595960000|2021-06-13 14:52:40|2345.88|2332.88|2345.46|2332.46|2345.95|2332.95|2345.46|2332.46|29
1623595970000|2021-06-13 14:52:50|2345.48|2332.48|2346.13|2333.13|2346.19|2333.19|2345.48|2332.48|28
1623595980000|2021-06-13 14:53:00|2346.14|2333.14|2346.57|2333.57|2346.82|2333.82|2346.07|2333.07|29
1623595990000|2021-06-13 14:53:10|2346.58|2333.58|2346.59|2333.59|2346.67|2333.67|2346.57|2333.57|10
1623596000000|2021-06-13 14:53:20|2346.68|2333.68|2346.73|2333.73|2346.83|2333.83|2346.67|2333.67|18
1623596010000|2021-06-13 14:53:30|2346.76|2333.76|2346.48|2333.48|2346.76|2333.76|2346.42|2333.42|21
1623596020000|2021-06-13 14:53:40|2346.47|2333.47|2346.42|2333.42|2346.49|2333.49|2346.39|2333.39|17
1623596030000|2021-06-13 14:53:50|2346.41|2333.41|2345.62|2332.62|2346.45|2333.45|2345.62|2332.62|25
1623596040000|2021-06-13 14:54:00|2345.65|2332.65|2346.37|2333.37|2346.47|2333.47|2345.6|2332.6|23
1623596050000|2021-06-13 14:54:10|2346.36|2333.36|2345.41|2332.41|2346.36|2333.36|2345.28|2332.28|25
1623596060000|2021-06-13 14:54:20|2345.38|2332.38|2345.34|2332.34|2345.46|2332.46|2345.31|2332.31|23
1623596070000|2021-06-13 14:54:30|2345.59|2332.59|2345.64|2332.64|2345.71|2332.71|2345.53|2332.53|33
1623596080000|2021-06-13 14:54:40|2345.59|2332.59|2345.22|2332.22|2345.59|2332.59|2345.14|2332.14|25
1623596090000|2021-06-13 14:54:50|2345.2|2332.2|2345.29|2332.29|2345.36|2332.36|2345.19|2332.19|22
1623596100000|2021-06-13 14:55:00|2345.3|2332.3|2345.2|2332.2|2345.3|2332.3|2345.2|2332.2|21
1623596110000|2021-06-13 14:55:10|2345.21|2332.21|2344.32|2331.32|2345.3|2332.3|2344.32|2331.32|21
1623596120000|2021-06-13 14:55:20|2344.31|2331.31|2344.14|2331.14|2344.4|2331.4|2344.12|2331.12|19
1623596130000|2021-06-13 14:55:30|2344.13|2331.13|2343.82|2330.82|2344.23|2331.23|2343.07|2330.07|32
1623596140000|2021-06-13 14:55:40|2343.92|2330.92|2344.23|2331.23|2344.23|2331.23|2343.71|2330.71|29
1623596150000|2021-06-13 14:55:50|2344.68|2331.68|2344.54|2331.54|2344.93|2331.93|2344.25|2331.25|37
1623596160000|2021-06-13 14:56:00|2344.52|2331.52|2345.7|2332.7|2345.7|2332.7|2344.52|2331.52|36
1623596170000|2021-06-13 14:56:10|2345.68|2332.68|2346.01|2333.01|2346.23|2333.23|2345.43|2332.43|24
1623596180000|2021-06-13 14:56:20|2346.03|2333.03|2346.59|2333.59|2346.69|2333.69|2345.96|2332.96|31
1623596190000|2021-06-13 14:56:30|2346.69|2333.69|2346.65|2333.65|2346.72|2333.72|2346.54|2333.54|19
1623596200000|2021-06-13 14:56:40|2346.66|2333.66|2346.67|2333.67|2346.99|2333.99|2346.43|2333.43|22
1623596210000|2021-06-13 14:56:50|2346.57|2333.57|2347.09|2334.09|2347.09|2334.09|2346.57|2333.57|23
1623596220000|2021-06-13 14:57:00|2347.06|2334.06|2346.93|2333.93|2347.2|2334.2|2346.89|2333.89|12
1623596230000|2021-06-13 14:57:10|2347.08|2334.08|2346.93|2333.93|2347.31|2334.31|2346.86|2333.86|24
1623596240000|2021-06-13 14:57:20|2346.55|2333.55|2346.5|2333.5|2346.57|2333.57|2346.19|2333.19|30
1623596250000|2021-06-13 14:57:30|2346.51|2333.51|2346.9|2333.9|2347.23|2334.23|2346.41|2333.41|27
1623596260000|2021-06-13 14:57:40|2346.97|2333.97|2346.31|2333.31|2346.99|2333.99|2346.29|2333.29|32
1623596270000|2021-06-13 14:57:50|2346.3|2333.3|2346.02|2333.02|2346.32|2333.32|2345.86|2332.86|26
1623596280000|2021-06-13 14:58:00|2346.03|2333.03|2345.68|2332.68|2346.85|2333.85|2345.68|2332.68|22
1623596290000|2021-06-13 14:58:10|2345.72|2332.72|2344.79|2331.79|2345.72|2332.72|2344.55|2331.55|33
1623596300000|2021-06-13 14:58:20|2344.98|2331.98|2344.51|2331.51|2344.98|2331.98|2344.27|2331.27|28
1623596310000|2021-06-13 14:58:30|2344.55|2331.55|2343.53|2330.53|2344.55|2331.55|2343.44|2330.44|31
1623596320000|2021-06-13 14:58:40|2343.58|2330.58|2344.13|2331.13|2344.22|2331.22|2343.13|2330.13|32
1623596330000|2021-06-13 14:58:50|2344.16|2331.16|2344.84|2331.84|2344.94|2331.94|2343.98|2330.98|31
1623596340000|2021-06-13 14:59:00|2344.81|2331.81|2342.36|2329.36|2344.81|2331.81|2342.36|2329.36|31
1623596350000|2021-06-13 14:59:10|2342.35|2329.35|2342.49|2329.49|2342.99|2329.99|2342.28|2329.28|32
1623596360000|2021-06-13 14:59:20|2342.53|2329.53|2341.6|2328.6|2342.75|2329.75|2341.6|2328.6|28
1623596370000|2021-06-13 14:59:30|2341.59|2328.59|2341.51|2328.51|2341.7|2328.7|2341.51|2328.51|12
1623596380000|2021-06-13 14:59:40|2341.52|2328.52|2342.1|2329.1|2342.77|2329.77|2341.52|2328.52|25
1623596390000|2021-06-13 14:59:50|2342.09|2329.09|2341.36|2328.36|2342.1|2329.1|2341.28|2328.28|26
1623596400000|2021-06-13 15:00:00|2341.29|2328.29|2340.5|2327.5|2341.52|2328.52|2340.27|2327.27|28
1623596410000|2021-06-13 15:00:10|2340.81|2327.81|2340.35|2327.35|2341.36|2328.36|2340.35|2327.35|32
1623596420000|2021-06-13 15:00:20|2340.08|2327.08|2339.38|2326.38|2340.08|2327.08|2338.93|2325.93|33
1623596430000|2021-06-13 15:00:30|2339.55|2326.55|2341.66|2328.66|2341.68|2328.68|2339.55|2326.55|33
1623596440000|2021-06-13 15:00:40|2341.62|2328.62|2343.25|2330.25|2343.42|2330.42|2341.62|2328.62|38
1623596450000|2021-06-13 15:00:50|2343.41|2330.41|2344.46|2331.46|2344.7|2331.7|2343.01|2330.01|28
1623596460000|2021-06-13 15:01:00|2344.4|2331.4|2343.71|2330.71|2344.4|2331.4|2342.99|2329.99|31
1623596470000|2021-06-13 15:01:10|2343.7|2330.7|2343.84|2330.84|2343.9|2330.9|2343.53|2330.53|22
1623596480000|2021-06-13 15:01:20|2343.83|2330.83|2345.26|2332.26|2345.53|2332.53|2343.83|2330.83|26
1623596490000|2021-06-13 15:01:30|2345.32|2332.32|2346.28|2333.28|2346.7|2333.7|2345.23|2332.23|34
1623596500000|2021-06-13 15:01:40|2346.3|2333.3|2346.06|2333.06|2347.33|2334.33|2345.98|2332.98|30
1623596510000|2021-06-13 15:01:50|2346.14|2333.14|2345.24|2332.24|2346.2|2333.2|2345.24|2332.24|34
1623596520000|2021-06-13 15:02:00|2345.25|2332.25|2345.39|2332.39|2345.7|2332.7|2345.25|2332.25|24
1623596530000|2021-06-13 15:02:10|2345.44|2332.44|2345.5|2332.5|2346.27|2333.27|2345.34|2332.34|26
1623596540000|2021-06-13 15:02:20|2345.56|2332.56|2345.54|2332.54|2346.16|2333.16|2345.35|2332.35|28
1623596550000|2021-06-13 15:02:30|2345.36|2332.36|2345.13|2332.13|2345.49|2332.49|2344.95|2331.95|30
1623596560000|2021-06-13 15:02:40|2345.33|2332.33|2346.21|2333.21|2346.3|2333.3|2345.33|2332.33|33
1623596570000|2021-06-13 15:02:50|2346.22|2333.22|2345.88|2332.88|2346.23|2333.23|2345.5|2332.5|24
1623596580000|2021-06-13 15:03:00|2345.92|2332.92|2346.3|2333.3|2346.55|2333.55|2345.76|2332.76|28
1623596590000|2021-06-13 15:03:10|2346.23|2333.23|2347.77|2334.77|2347.94|2334.94|2346.22|2333.22|31
1623596600000|2021-06-13 15:03:20|2347.78|2334.78|2347.57|2334.57|2347.87|2334.87|2347.09|2334.09|27
1623596610000|2021-06-13 15:03:30|2347.6|2334.6|2347.66|2334.66|2347.94|2334.94|2347.6|2334.6|24
1623596620000|2021-06-13 15:03:40|2347.69|2334.69|2348.36|2335.36|2348.36|2335.36|2347.66|2334.66|28
1623596630000|2021-06-13 15:03:50|2348.38|2335.38|2347.45|2334.45|2348.38|2335.38|2347.25|2334.25|29
1623596640000|2021-06-13 15:04:00|2347.33|2334.33|2347.75|2334.75|2347.75|2334.75|2346.91|2333.91|31
1623596650000|2021-06-13 15:04:10|2347.74|2334.74|2347.81|2334.81|2347.82|2334.82|2347.41|2334.41|30
1623596660000|2021-06-13 15:04:20|2347.65|2334.65|2346.28|2333.28|2347.65|2334.65|2346.1|2333.1|33
1623596670000|2021-06-13 15:04:30|2346.35|2333.35|2347.17|2334.17|2347.17|2334.17|2346.06|2333.06|25
1623596680000|2021-06-13 15:04:40|2347.05|2334.05|2347.13|2334.13|2347.48|2334.48|2346.97|2333.97|27
1623596690000|2021-06-13 15:04:50|2347.16|2334.16|2347.11|2334.11|2347.16|2334.16|2347|2334|20
1623596700000|2021-06-13 15:05:00|2347.34|2334.34|2347.19|2334.19|2347.66|2334.66|2347.11|2334.11|30
1623596710000|2021-06-13 15:05:10|2347.15|2334.15|2346.95|2333.95|2347.15|2334.15|2346.84|2333.84|22
1623596720000|2021-06-13 15:05:20|2346.96|2333.96|2347.23|2334.23|2347.23|2334.23|2346.86|2333.86|28
1623596730000|2021-06-13 15:05:30|2347.2|2334.2|2346.52|2333.52|2347.26|2334.26|2346.52|2333.52|26
1623596740000|2021-06-13 15:05:40|2346.56|2333.56|2347.27|2334.27|2347.3|2334.3|2346.51|2333.51|30
1623596750000|2021-06-13 15:05:50|2347.25|2334.25|2347.25|2334.25|2347.27|2334.27|2347.16|2334.16|22
1623596760000|2021-06-13 15:06:00|2347.24|2334.24|2347.24|2334.24|2347.32|2334.32|2347.15|2334.15|33
1623596770000|2021-06-13 15:06:10|2347.22|2334.22|2347.58|2334.58|2347.66|2334.66|2347.19|2334.19|32
1623596780000|2021-06-13 15:06:20|2347.5|2334.5|2347.66|2334.66|2347.68|2334.68|2347.39|2334.39|31
1623596790000|2021-06-13 15:06:30|2347.69|2334.69|2347.83|2334.83|2347.84|2334.84|2347.63|2334.63|22
1623596800000|2021-06-13 15:06:40|2347.84|2334.84|2347.82|2334.82|2347.86|2334.86|2347.78|2334.78|25
1623596810000|2021-06-13 15:06:50|2347.78|2334.78|2347.78|2334.78|2347.89|2334.89|2347.73|2334.73|23
1623596820000|2021-06-13 15:07:00|2347.79|2334.79|2348.25|2335.25|2348.41|2335.41|2347.79|2334.79|29
1623596830000|2021-06-13 15:07:10|2348.26|2335.26|2348.65|2335.65|2348.65|2335.65|2348.2|2335.2|28
1623596840000|2021-06-13 15:07:20|2348.63|2335.63|2348.7|2335.7|2348.7|2335.7|2348.58|2335.58|20
1623596850000|2021-06-13 15:07:30|2348.72|2335.72|2350.26|2337.26|2350.28|2337.28|2348.51|2335.51|30
1623596860000|2021-06-13 15:07:40|2350.13|2337.13|2349.9|2336.9|2350.13|2337.13|2348.89|2335.89|36
1623596870000|2021-06-13 15:07:50|2349.91|2336.91|2349.86|2336.86|2349.96|2336.96|2349.42|2336.42|35
1623596880000|2021-06-13 15:08:00|2349.87|2336.87|2349.12|2336.12|2350.05|2337.05|2348.81|2335.81|28
1623596890000|2021-06-13 15:08:10|2349.15|2336.15|2349.91|2336.91|2349.91|2336.91|2349.15|2336.15|32
1623596900000|2021-06-13 15:08:20|2349.9|2336.9|2350.3|2337.3|2350.3|2337.3|2349.76|2336.76|30
1623596910000|2021-06-13 15:08:30|2350.25|2337.25|2350.8|2337.8|2351.19|2338.19|2350.25|2337.25|34
1623596920000|2021-06-13 15:08:40|2350.78|2337.78|2350.81|2337.81|2351.05|2338.05|2350.72|2337.72|36
1623596930000|2021-06-13 15:08:50|2350.95|2337.95|2351.32|2338.32|2351.36|2338.36|2350.91|2337.91|34
1623596940000|2021-06-13 15:09:00|2351.35|2338.35|2350.36|2337.36|2351.35|2338.35|2350.36|2337.36|30
1623596950000|2021-06-13 15:09:10|2350.4|2337.4|2350.08|2337.08|2350.42|2337.42|2350.08|2337.08|20
1623596960000|2021-06-13 15:09:20|2350.11|2337.11|2350.96|2337.96|2350.96|2337.96|2350.11|2337.11|28
1623596970000|2021-06-13 15:09:30|2350.95|2337.95|2351.16|2338.16|2351.17|2338.17|2350.85|2337.85|30
1623596980000|2021-06-13 15:09:40|2351.21|2338.21|2351.99|2338.99|2352.02|2339.02|2351.05|2338.05|31
1623596990000|2021-06-13 15:09:50|2351.98|2338.98|2351.38|2338.38|2352|2339|2351.33|2338.33|31
1623597000000|2021-06-13 15:10:00|2351.46|2338.46|2351.78|2338.78|2351.79|2338.79|2351.2|2338.2|21
1623597010000|2021-06-13 15:10:10|2351.75|2338.75|2351.51|2338.51|2351.81|2338.81|2351.46|2338.46|29
1623597020000|2021-06-13 15:10:20|2351.34|2338.34|2350.64|2337.64|2351.42|2338.42|2350.64|2337.64|28
1623597030000|2021-06-13 15:10:30|2350.67|2337.67|2350.7|2337.7|2350.87|2337.87|2350.6|2337.6|26
1623597040000|2021-06-13 15:10:40|2350.72|2337.72|2349.79|2336.79|2350.73|2337.73|2349.79|2336.79|25
1623597050000|2021-06-13 15:10:50|2349.78|2336.78|2349.93|2336.93|2350.15|2337.15|2349.51|2336.51|31
1623597060000|2021-06-13 15:11:00|2349.86|2336.86|2349.87|2336.87|2349.94|2336.94|2349.39|2336.39|34
1623597070000|2021-06-13 15:11:10|2349.84|2336.84|2350.68|2337.68|2350.79|2337.79|2349.52|2336.52|34
1623597080000|2021-06-13 15:11:20|2350.67|2337.67|2350.39|2337.39|2350.78|2337.78|2350.37|2337.37|22
1623597090000|2021-06-13 15:11:30|2350.32|2337.32|2351.42|2338.42|2351.42|2338.42|2350.32|2337.32|23
1623597100000|2021-06-13 15:11:40|2351.61|2338.61|2352.22|2339.22|2352.34|2339.34|2351.42|2338.42|35
1623597110000|2021-06-13 15:11:50|2352.19|2339.19|2351.8|2338.8|2352.19|2339.19|2351.33|2338.33|35
1623597120000|2021-06-13 15:12:00|2352.01|2339.01|2353.09|2340.09|2353.15|2340.15|2351.94|2338.94|32
1623597130000|2021-06-13 15:12:10|2353|2340|2353.16|2340.16|2353.49|2340.49|2352.75|2339.75|34
1623597140000|2021-06-13 15:12:20|2353.17|2340.17|2353.15|2340.15|2353.34|2340.34|2353.1|2340.1|28
1623597150000|2021-06-13 15:12:30|2353.17|2340.17|2354.48|2341.48|2354.48|2341.48|2353.17|2340.17|31
1623597160000|2021-06-13 15:12:40|2354.15|2341.15|2354.57|2341.57|2354.62|2341.62|2354.15|2341.15|35
1623597170000|2021-06-13 15:12:50|2354.48|2341.48|2353.86|2340.86|2354.48|2341.48|2353.7|2340.7|32
1623597180000|2021-06-13 15:13:00|2353.81|2340.81|2354.13|2341.13|2354.35|2341.35|2353.65|2340.65|35
1623597190000|2021-06-13 15:13:10|2354.23|2341.23|2353.75|2340.75|2354.26|2341.26|2353.75|2340.75|30
1623597200000|2021-06-13 15:13:20|2353.85|2340.85|2353.54|2340.54|2353.87|2340.87|2353.37|2340.37|33
1623597210000|2021-06-13 15:13:30|2353.63|2340.63|2353.8|2340.8|2353.83|2340.83|2353.48|2340.48|28
1623597220000|2021-06-13 15:13:40|2353.75|2340.75|2353.6|2340.6|2353.75|2340.75|2353.58|2340.58|19
1623597230000|2021-06-13 15:13:50|2353.62|2340.62|2353.64|2340.64|2353.67|2340.67|2353.56|2340.56|21
1623597240000|2021-06-13 15:14:00|2353.66|2340.66|2353.49|2340.49|2353.66|2340.66|2353.41|2340.41|27
1623597250000|2021-06-13 15:14:10|2353.48|2340.48|2353.1|2340.1|2353.48|2340.48|2352.91|2339.91|26
1623597260000|2021-06-13 15:14:20|2353.05|2340.05|2353.3|2340.3|2353.4|2340.4|2353.05|2340.05|28
1623597270000|2021-06-13 15:14:30|2353.21|2340.21|2353.02|2340.02|2353.22|2340.22|2352.91|2339.91|18
1623597280000|2021-06-13 15:14:40|2353|2340|2353.64|2340.64|2353.67|2340.67|2352.93|2339.93|35
1623597290000|2021-06-13 15:14:50|2353.68|2340.68|2353.57|2340.57|2353.84|2340.84|2353.33|2340.33|33
1623597300000|2021-06-13 15:15:00|2353|2340|2352.42|2339.42|2353|2340|2352.42|2339.42|33
1623597310000|2021-06-13 15:15:10|2352.4|2339.4|2351.58|2338.58|2352.41|2339.41|2351.58|2338.58|33
1623597320000|2021-06-13 15:15:20|2351.49|2338.49|2351.62|2338.62|2352.22|2339.22|2351.42|2338.42|32
1623597330000|2021-06-13 15:15:30|2351.63|2338.63|2351.68|2338.68|2351.68|2338.68|2351.43|2338.43|21
1623597340000|2021-06-13 15:15:40|2351.66|2338.66|2350.84|2337.84|2351.66|2338.66|2350.81|2337.81|22
1623597350000|2021-06-13 15:15:50|2350.8|2337.8|2350.69|2337.69|2351.18|2338.18|2350.35|2337.35|31
1623597360000|2021-06-13 15:16:00|2350.75|2337.75|2350.63|2337.63|2351.42|2338.42|2350.43|2337.43|33
1623597370000|2021-06-13 15:16:10|2350.68|2337.68|2349.85|2336.85|2350.69|2337.69|2349.74|2336.74|30
1623597380000|2021-06-13 15:16:20|2349.88|2336.88|2349.86|2336.86|2349.89|2336.89|2349.81|2336.81|17
1623597390000|2021-06-13 15:16:30|2349.85|2336.85|2349.45|2336.45|2349.85|2336.85|2349.38|2336.38|22
1623597400000|2021-06-13 15:16:40|2349.44|2336.44|2349.47|2336.47|2349.55|2336.55|2349.43|2336.43|22
1623597410000|2021-06-13 15:16:50|2349.45|2336.45|2349.65|2336.65|2349.85|2336.85|2349.43|2336.43|27
1623597420000|2021-06-13 15:17:00|2349.67|2336.67|2350.79|2337.79|2350.92|2337.92|2349.67|2336.67|24
1623597430000|2021-06-13 15:17:10|2350.92|2337.92|2350.77|2337.77|2351.17|2338.17|2350.69|2337.69|23
1623597440000|2021-06-13 15:17:20|2350.87|2337.87|2351.48|2338.48|2351.65|2338.65|2350.8|2337.8|21
1623597450000|2021-06-13 15:17:30|2351.49|2338.49|2351.52|2338.52|2351.74|2338.74|2351.48|2338.48|28
1623597460000|2021-06-13 15:17:40|2351.44|2338.44|2351.59|2338.59|2351.66|2338.66|2351.41|2338.41|17
1623597470000|2021-06-13 15:17:50|2351.67|2338.67|2351.84|2338.84|2351.86|2338.86|2351.49|2338.49|13
1623597480000|2021-06-13 15:18:00|2351.86|2338.86|2350.9|2337.9|2351.86|2338.86|2350.83|2337.83|24
1623597490000|2021-06-13 15:18:10|2350.89|2337.89|2350.82|2337.82|2350.92|2337.92|2350.8|2337.8|19
1623597500000|2021-06-13 15:18:20|2350.85|2337.85|2350.18|2337.18|2350.85|2337.85|2350.15|2337.15|18
1623597510000|2021-06-13 15:18:30|2350.15|2337.15|2350|2337|2350.19|2337.19|2349.97|2336.97|16
1623597520000|2021-06-13 15:18:40|2350.01|2337.01|2350.87|2337.87|2351.59|2338.59|2350.01|2337.01|33
1623597530000|2021-06-13 15:18:50|2350.93|2337.93|2350.89|2337.89|2350.93|2337.93|2350.74|2337.74|26
1623597540000|2021-06-13 15:19:00|2350.97|2337.97|2349.74|2336.74|2351.02|2338.02|2349.74|2336.74|22
1623597550000|2021-06-13 15:19:10|2349.72|2336.72|2349.58|2336.58|2349.74|2336.74|2349.54|2336.54|9
1623597560000|2021-06-13 15:19:20|2349.59|2336.59|2349.46|2336.46|2349.59|2336.59|2349.45|2336.45|16
1623597570000|2021-06-13 15:19:30|2349.52|2336.52|2349.83|2336.83|2349.89|2336.89|2349.52|2336.52|22
1623597580000|2021-06-13 15:19:40|2349.84|2336.84|2349.6|2336.6|2349.84|2336.84|2349.6|2336.6|12
1623597590000|2021-06-13 15:19:50|2349.62|2336.62|2349.82|2336.82|2349.82|2336.82|2349.6|2336.6|12
1623597600000|2021-06-13 15:20:00|2349.81|2336.81|2349.37|2336.37|2349.81|2336.81|2349.36|2336.36|22
1623597610000|2021-06-13 15:20:10|2349.36|2336.36|2349.38|2336.38|2349.44|2336.44|2349.36|2336.36|18
1623597620000|2021-06-13 15:20:20|2349.34|2336.34|2349.41|2336.41|2349.43|2336.43|2349.34|2336.34|9
1623597630000|2021-06-13 15:20:30|2349.43|2336.43|2349.11|2336.11|2349.49|2336.49|2349.1|2336.1|13
1623597640000|2021-06-13 15:20:40|2349.35|2336.35|2349.37|2336.37|2349.4|2336.4|2349.35|2336.35|8
1623597650000|2021-06-13 15:20:50|2349.36|2336.36|2349.07|2336.07|2349.36|2336.36|2349.07|2336.07|5
1623597660000|2021-06-13 15:21:00|2349.09|2336.09|2348.17|2335.17|2349.09|2336.09|2347.54|2334.54|21
1623597670000|2021-06-13 15:21:10|2348.16|2335.16|2348.01|2335.01|2348.21|2335.21|2348|2335|21
1623597680000|2021-06-13 15:21:20|2348.02|2335.02|2347.8|2334.8|2348.03|2335.03|2347.64|2334.64|26
1623597690000|2021-06-13 15:21:30|2347.66|2334.66|2347.51|2334.51|2347.8|2334.8|2347.36|2334.36|20
1623597700000|2021-06-13 15:21:40|2347.5|2334.5|2347.1|2334.1|2347.54|2334.54|2346.83|2333.83|24
1623597710000|2021-06-13 15:21:50|2347.09|2334.09|2346.71|2333.71|2347.11|2334.11|2346.71|2333.71|24
1623597720000|2021-06-13 15:22:00|2346.65|2333.65|2346.62|2333.62|2346.88|2333.88|2346.61|2333.61|21
1623597730000|2021-06-13 15:22:10|2346.63|2333.63|2347.67|2334.67|2347.67|2334.67|2346.48|2333.48|27
1623597740000|2021-06-13 15:22:20|2347.7|2334.7|2347.49|2334.49|2347.7|2334.7|2347.3|2334.3|29
1623597750000|2021-06-13 15:22:30|2347.46|2334.46|2347.49|2334.49|2347.69|2334.69|2347.31|2334.31|23
1623597760000|2021-06-13 15:22:40|2347.48|2334.48|2345.79|2332.79|2347.59|2334.59|2345.79|2332.79|32
1623597770000|2021-06-13 15:22:50|2345.91|2332.91|2345.88|2332.88|2345.95|2332.95|2345.79|2332.79|23
1623597780000|2021-06-13 15:23:00|2345.9|2332.9|2345.43|2332.43|2346|2333|2345.3|2332.3|25
1623597790000|2021-06-13 15:23:10|2345.39|2332.39|2345.34|2332.34|2345.48|2332.48|2345.26|2332.26|23
1623597800000|2021-06-13 15:23:20|2345.3|2332.3|2344.48|2331.48|2346.77|2333.77|2344.48|2331.48|31
1623597810000|2021-06-13 15:23:30|2344.34|2331.34|2343.46|2330.46|2344.34|2331.34|2342.88|2329.88|34
1623597820000|2021-06-13 15:23:40|2343.48|2330.48|2344.29|2331.29|2344.29|2331.29|2343.48|2330.48|26
1623597830000|2021-06-13 15:23:50|2344.3|2331.3|2343.19|2330.19|2344.49|2331.49|2343.12|2330.12|21
1623597840000|2021-06-13 15:24:00|2343.31|2330.31|2342.35|2329.35|2343.38|2330.38|2342.25|2329.25|33
1623597850000|2021-06-13 15:24:10|2342.36|2329.36|2342.31|2329.31|2342.37|2329.37|2342.29|2329.29|23
1623597860000|2021-06-13 15:24:20|2342.3|2329.3|2342.83|2329.83|2343.12|2330.12|2342.28|2329.28|33
1623597870000|2021-06-13 15:24:30|2342.79|2329.79|2342.79|2329.79|2342.83|2329.83|2342.18|2329.18|28
1623597880000|2021-06-13 15:24:40|2342.77|2329.77|2343.2|2330.2|2343.22|2330.22|2342.77|2329.77|35
1623597890000|2021-06-13 15:24:50|2343.21|2330.21|2343.51|2330.51|2343.6|2330.6|2343.17|2330.17|28
1623597900000|2021-06-13 15:25:00|2343.53|2330.53|2345.6|2332.6|2345.71|2332.71|2343.53|2330.53|36
1623597910000|2021-06-13 15:25:10|2345.36|2332.36|2343.97|2330.97|2345.36|2332.36|2343.75|2330.75|35
1623597920000|2021-06-13 15:25:20|2343.99|2330.99|2343.89|2330.89|2344.08|2331.08|2343.75|2330.75|27
1623597930000|2021-06-13 15:25:30|2343.88|2330.88|2343.89|2330.89|2343.99|2330.99|2343.85|2330.85|22
1623597940000|2021-06-13 15:25:40|2343.99|2330.99|2343.7|2330.7|2344.04|2331.04|2343.64|2330.64|26
1623597950000|2021-06-13 15:25:50|2343.72|2330.72|2343.49|2330.49|2343.72|2330.72|2343.39|2330.39|12
1623597960000|2021-06-13 15:26:00|2343.46|2330.46|2343.72|2330.72|2343.72|2330.72|2343.41|2330.41|27
1623597970000|2021-06-13 15:26:10|2343.68|2330.68|2343.51|2330.51|2343.68|2330.68|2343.5|2330.5|20
1623597980000|2021-06-13 15:26:20|2343.52|2330.52|2344.47|2331.47|2344.84|2331.84|2343.5|2330.5|24
1623597990000|2021-06-13 15:26:30|2344.43|2331.43|2344.79|2331.79|2344.79|2331.79|2344.36|2331.36|24
1623598000000|2021-06-13 15:26:40|2344.78|2331.78|2345.6|2332.6|2345.66|2332.66|2344.77|2331.77|26
1623598010000|2021-06-13 15:26:50|2345.59|2332.59|2345.74|2332.74|2345.77|2332.77|2345.56|2332.56|22
1623598020000|2021-06-13 15:27:00|2345.75|2332.75|2346.23|2333.23|2346.54|2333.54|2345.73|2332.73|28
1623598030000|2021-06-13 15:27:10|2346.25|2333.25|2346.74|2333.74|2346.95|2333.95|2346.25|2333.25|34
1623598040000|2021-06-13 15:27:20|2346.76|2333.76|2347.05|2334.05|2347.05|2334.05|2346.74|2333.74|24
1623598050000|2021-06-13 15:27:30|2347.04|2334.04|2346.83|2333.83|2347.04|2334.04|2346.76|2333.76|18
1623598060000|2021-06-13 15:27:40|2346.84|2333.84|2346.73|2333.73|2346.86|2333.86|2346.73|2333.73|22
1623598070000|2021-06-13 15:27:50|2346.76|2333.76|2346.72|2333.72|2346.78|2333.78|2346.71|2333.71|16
1623598080000|2021-06-13 15:28:00|2346.77|2333.77|2346.75|2333.75|2346.78|2333.78|2346.72|2333.72|12
1623598090000|2021-06-13 15:28:10|2346.72|2333.72|2346.78|2333.78|2346.86|2333.86|2346.72|2333.72|23
1623598100000|2021-06-13 15:28:20|2346.8|2333.8|2346.94|2333.94|2347.76|2334.76|2346.8|2333.8|27
1623598110000|2021-06-13 15:28:30|2346.96|2333.96|2347.56|2334.56|2347.59|2334.59|2346.96|2333.96|18
1623598120000|2021-06-13 15:28:40|2347.6|2334.6|2347.43|2334.43|2347.6|2334.6|2347.39|2334.39|22
1623598130000|2021-06-13 15:28:50|2347.41|2334.41|2345.98|2332.98|2347.42|2334.42|2345.91|2332.91|24
1623598140000|2021-06-13 15:29:00|2345.97|2332.97|2345.67|2332.67|2346.06|2333.06|2345.67|2332.67|21
1623598150000|2021-06-13 15:29:10|2345.68|2332.68|2345.57|2332.57|2345.72|2332.72|2345.49|2332.49|23
1623598160000|2021-06-13 15:29:20|2345.62|2332.62|2345.39|2332.39|2345.62|2332.62|2345.39|2332.39|27
1623598170000|2021-06-13 15:29:30|2345.42|2332.42|2344.27|2331.27|2345.42|2332.42|2344.24|2331.24|26
1623598180000|2021-06-13 15:29:40|2344.29|2331.29|2344.28|2331.28|2344.36|2331.36|2344.23|2331.23|21
1623598190000|2021-06-13 15:29:50|2344.25|2331.25|2343.83|2330.83|2344.38|2331.38|2343.82|2330.82|22
1623598200000|2021-06-13 15:30:00|2343.82|2330.82|2343.17|2330.17|2343.82|2330.82|2343.17|2330.17|27
1623598210000|2021-06-13 15:30:10|2343.16|2330.16|2343.36|2330.36|2344.08|2331.08|2343.05|2330.05|35
1623598220000|2021-06-13 15:30:20|2343.31|2330.31|2343.01|2330.01|2343.57|2330.57|2342.97|2329.97|28
1623598230000|2021-06-13 15:30:30|2343.03|2330.03|2342.92|2329.92|2343.28|2330.28|2342.9|2329.9|26
1623598240000|2021-06-13 15:30:40|2342.93|2329.93|2342.8|2329.8|2343.02|2330.02|2342.8|2329.8|27
1623598250000|2021-06-13 15:30:50|2342.85|2329.85|2342.73|2329.73|2342.85|2329.85|2342.73|2329.73|28
1623598260000|2021-06-13 15:31:00|2342.78|2329.78|2343.31|2330.31|2343.48|2330.48|2342.66|2329.66|29
1623598270000|2021-06-13 15:31:10|2343.35|2330.35|2344.06|2331.06|2344.22|2331.22|2343.35|2330.35|29
1623598280000|2021-06-13 15:31:20|2344.1|2331.1|2344.7|2331.7|2344.78|2331.78|2344.05|2331.05|31
1623598290000|2021-06-13 15:31:30|2344.82|2331.82|2345.85|2332.85|2345.9|2332.9|2344.82|2331.82|26
1623598300000|2021-06-13 15:31:40|2345.87|2332.87|2345.9|2332.9|2346.05|2333.05|2345.73|2332.73|27
1623598310000|2021-06-13 15:31:50|2345.91|2332.91|2345.97|2332.97|2346.06|2333.06|2345.85|2332.85|28
1623598320000|2021-06-13 15:32:00|2346.01|2333.01|2347.08|2334.08|2347.4|2334.4|2345.89|2332.89|29
1623598330000|2021-06-13 15:32:10|2347.1|2334.1|2347.51|2334.51|2347.97|2334.97|2347.09|2334.09|35
1623598340000|2021-06-13 15:32:20|2347.44|2334.44|2347.06|2334.06|2347.44|2334.44|2346.73|2333.73|24
1623598350000|2021-06-13 15:32:30|2347.01|2334.01|2347.03|2334.03|2347.16|2334.16|2346.85|2333.85|29
1623598360000|2021-06-13 15:32:40|2346.93|2333.93|2346.71|2333.71|2347.14|2334.14|2346.69|2333.69|26
1623598370000|2021-06-13 15:32:50|2346.7|2333.7|2346.42|2333.42|2346.7|2333.7|2346.41|2333.41|18
1623598380000|2021-06-13 15:33:00|2346.52|2333.52|2345.96|2332.96|2346.59|2333.59|2345.96|2332.96|28
1623598390000|2021-06-13 15:33:10|2346.05|2333.05|2346.17|2333.17|2346.24|2333.24|2345.84|2332.84|31
1623598400000|2021-06-13 15:33:20|2346.1|2333.1|2345.44|2332.44|2346.12|2333.12|2345.44|2332.44|29
1623598410000|2021-06-13 15:33:30|2345.38|2332.38|2345.51|2332.51|2345.54|2332.54|2345.29|2332.29|24
1623598420000|2021-06-13 15:33:40|2345.48|2332.48|2345.3|2332.3|2345.54|2332.54|2345.3|2332.3|32
1623598430000|2021-06-13 15:33:50|2345.27|2332.27|2345.41|2332.41|2345.46|2332.46|2345.27|2332.27|28
1623598440000|2021-06-13 15:34:00|2345.4|2332.4|2345.22|2332.22|2345.4|2332.4|2345.08|2332.08|27
1623598450000|2021-06-13 15:34:10|2345.23|2332.23|2345.2|2332.2|2345.32|2332.32|2345.11|2332.11|28
1623598460000|2021-06-13 15:34:20|2345.23|2332.23|2346.35|2333.35|2346.35|2333.35|2345.1|2332.1|25
1623598470000|2021-06-13 15:34:30|2346.26|2333.26|2345.89|2332.89|2346.75|2333.75|2345.87|2332.87|38
1623598480000|2021-06-13 15:34:40|2345.92|2332.92|2346.25|2333.25|2346.4|2333.4|2345.92|2332.92|25
1623598490000|2021-06-13 15:34:50|2346.32|2333.32|2346.16|2333.16|2346.32|2333.32|2345.95|2332.95|18
1623598500000|2021-06-13 15:35:00|2346.19|2333.19|2347.23|2334.23|2347.37|2334.37|2346.19|2333.19|34
1623598510000|2021-06-13 15:35:10|2347.22|2334.22|2348.55|2335.55|2348.55|2335.55|2347.07|2334.07|32
1623598520000|2021-06-13 15:35:20|2348.45|2335.45|2347.98|2334.98|2348.47|2335.47|2347.75|2334.75|30
1623598530000|2021-06-13 15:35:30|2347.97|2334.97|2348.72|2335.72|2348.85|2335.85|2347.9|2334.9|28
1623598540000|2021-06-13 15:35:40|2348.76|2335.76|2348.78|2335.78|2348.87|2335.87|2348.69|2335.69|24
1623598550000|2021-06-13 15:35:50|2348.82|2335.82|2348.88|2335.88|2349.04|2336.04|2348.73|2335.73|23
1623598560000|2021-06-13 15:36:00|2348.9|2335.9|2350.04|2337.04|2350.27|2337.27|2348.9|2335.9|26
1623598570000|2021-06-13 15:36:10|2350.69|2337.69|2350.86|2337.86|2350.86|2337.86|2350.31|2337.31|31
1623598580000|2021-06-13 15:36:20|2350.85|2337.85|2350.57|2337.57|2350.88|2337.88|2350.38|2337.38|31
1623598590000|2021-06-13 15:36:30|2350.7|2337.7|2350.34|2337.34|2350.91|2337.91|2350.25|2337.25|28
1623598600000|2021-06-13 15:36:40|2350.38|2337.38|2350.4|2337.4|2350.57|2337.57|2350.35|2337.35|17
1623598610000|2021-06-13 15:36:50|2350.41|2337.41|2350.36|2337.36|2350.5|2337.5|2350.36|2337.36|21
1623598620000|2021-06-13 15:37:00|2350.34|2337.34|2349.9|2336.9|2350.57|2337.57|2349.57|2336.57|26
1623598630000|2021-06-13 15:37:10|2349.88|2336.88|2351.19|2338.19|2351.23|2338.23|2349.87|2336.87|33
1623598640000|2021-06-13 15:37:20|2351.1|2338.1|2351.61|2338.61|2351.66|2338.66|2351.1|2338.1|36
1623598650000|2021-06-13 15:37:30|2351.58|2338.58|2351.55|2338.55|2351.64|2338.64|2351.13|2338.13|33
1623598660000|2021-06-13 15:37:40|2351.53|2338.53|2351.26|2338.26|2351.77|2338.77|2351.26|2338.26|28
1623598670000|2021-06-13 15:37:50|2351.29|2338.29|2350.65|2337.65|2351.33|2338.33|2350.6|2337.6|25
1623598680000|2021-06-13 15:38:00|2350.7|2337.7|2351.18|2338.18|2351.54|2338.54|2350.65|2337.65|30
1623598690000|2021-06-13 15:38:10|2351.11|2338.11|2351.45|2338.45|2351.45|2338.45|2350.92|2337.92|26
1623598700000|2021-06-13 15:38:20|2351.38|2338.38|2351.68|2338.68|2351.68|2338.68|2351.29|2338.29|30
1623598710000|2021-06-13 15:38:30|2351.83|2338.83|2351.83|2338.83|2351.9|2338.9|2351.65|2338.65|24
1623598720000|2021-06-13 15:38:40|2351.81|2338.81|2351.93|2338.93|2351.96|2338.96|2351.72|2338.72|29
1623598730000|2021-06-13 15:38:50|2351.86|2338.86|2351.14|2338.14|2351.93|2338.93|2351.08|2338.08|31
1623598740000|2021-06-13 15:39:00|2351.11|2338.11|2350.69|2337.69|2351.24|2338.24|2350.59|2337.59|30
1623598750000|2021-06-13 15:39:10|2350.67|2337.67|2350.13|2337.13|2350.67|2337.67|2350.03|2337.03|25
1623598760000|2021-06-13 15:39:20|2350.1|2337.1|2350.77|2337.77|2350.79|2337.79|2350.02|2337.02|32
1623598770000|2021-06-13 15:39:30|2350.79|2337.79|2350.77|2337.77|2350.86|2337.86|2350.77|2337.77|32
1623598780000|2021-06-13 15:39:40|2350.76|2337.76|2350.5|2337.5|2350.81|2337.81|2350.41|2337.41|27
1623598790000|2021-06-13 15:39:50|2350.49|2337.49|2350.25|2337.25|2350.52|2337.52|2350.25|2337.25|27
1623598800000|2021-06-13 15:40:00|2350.29|2337.29|2349.78|2336.78|2350.31|2337.31|2349.74|2336.74|26
1623598810000|2021-06-13 15:40:10|2349.71|2336.71|2348.56|2335.56|2349.78|2336.78|2348.44|2335.44|20
1623598820000|2021-06-13 15:40:20|2348.57|2335.57|2349.38|2336.38|2349.49|2336.49|2348.47|2335.47|30
1623598830000|2021-06-13 15:40:30|2349.4|2336.4|2349.71|2336.71|2349.75|2336.75|2349.39|2336.39|28
1623598840000|2021-06-13 15:40:40|2349.74|2336.74|2349.32|2336.32|2349.74|2336.74|2348.7|2335.7|25
1623598850000|2021-06-13 15:40:50|2349.02|2336.02|2349.8|2336.8|2349.85|2336.85|2349.02|2336.02|31
1623598860000|2021-06-13 15:41:00|2349.78|2336.78|2350.42|2337.42|2350.74|2337.74|2349.32|2336.32|31
1623598870000|2021-06-13 15:41:10|2350.54|2337.54|2351.05|2338.05|2351.12|2338.12|2350.15|2337.15|33
1623598880000|2021-06-13 15:41:20|2351.04|2338.04|2350.92|2337.92|2351.07|2338.07|2350.74|2337.74|31
1623598890000|2021-06-13 15:41:30|2350.96|2337.96|2350.97|2337.97|2351.07|2338.07|2350.86|2337.86|24
1623598900000|2021-06-13 15:41:40|2350.96|2337.96|2350.77|2337.77|2351.47|2338.47|2350.74|2337.74|33
1623598910000|2021-06-13 15:41:50|2350.74|2337.74|2350.9|2337.9|2350.94|2337.94|2350.7|2337.7|29
1623598920000|2021-06-13 15:42:00|2350.93|2337.93|2351.01|2338.01|2351.19|2338.19|2350.82|2337.82|24
1623598930000|2021-06-13 15:42:10|2350.87|2337.87|2350.7|2337.7|2351.05|2338.05|2350.7|2337.7|19
1623598940000|2021-06-13 15:42:20|2350.64|2337.64|2351.28|2338.28|2351.28|2338.28|2350.64|2337.64|28
1623598950000|2021-06-13 15:42:30|2351.31|2338.31|2351.2|2338.2|2351.31|2338.31|2351.17|2338.17|27
1623598960000|2021-06-13 15:42:40|2351.26|2338.26|2351.24|2338.24|2351.27|2338.27|2351.16|2338.16|18
1623598970000|2021-06-13 15:42:50|2351.11|2338.11|2351.31|2338.31|2351.32|2338.32|2351.11|2338.11|18
1623598980000|2021-06-13 15:43:00|2351.19|2338.19|2352.05|2339.05|2352.25|2339.25|2351.19|2338.19|33
1623598990000|2021-06-13 15:43:10|2352.02|2339.02|2351.34|2338.34|2352.68|2339.68|2351.03|2338.03|32
1623599000000|2021-06-13 15:43:20|2351.17|2338.17|2351.34|2338.34|2351.66|2338.66|2351.17|2338.17|33
1623599010000|2021-06-13 15:43:30|2351.32|2338.32|2350.28|2337.28|2351.34|2338.34|2350.28|2337.28|26
1623599020000|2021-06-13 15:43:40|2350.3|2337.3|2349.77|2336.77|2350.3|2337.3|2349.74|2336.74|29
1623599030000|2021-06-13 15:43:50|2349.72|2336.72|2349.58|2336.58|2349.8|2336.8|2349.37|2336.37|30
1623599040000|2021-06-13 15:44:00|2349.67|2336.67|2349.52|2336.52|2349.76|2336.76|2349.52|2336.52|29
1623599050000|2021-06-13 15:44:10|2349.5|2336.5|2349.78|2336.78|2349.78|2336.78|2349.14|2336.14|28
1623599060000|2021-06-13 15:44:20|2349.81|2336.81|2349.22|2336.22|2350.04|2337.04|2349.22|2336.22|31
1623599070000|2021-06-13 15:44:30|2349.19|2336.19|2349.29|2336.29|2349.39|2336.39|2349.11|2336.11|26
1623599080000|2021-06-13 15:44:40|2349.34|2336.34|2348.7|2335.7|2349.37|2336.37|2348.64|2335.64|24
1623599090000|2021-06-13 15:44:50|2348.66|2335.66|2348.74|2335.74|2348.78|2335.78|2348.54|2335.54|23
1623599100000|2021-06-13 15:45:00|2348.68|2335.68|2347.95|2334.95|2348.74|2335.74|2347.49|2334.49|33
1623599110000|2021-06-13 15:45:10|2347.93|2334.93|2347.49|2334.49|2347.93|2334.93|2347.45|2334.45|27
1623599120000|2021-06-13 15:45:20|2347.48|2334.48|2347.48|2334.48|2347.55|2334.55|2347.41|2334.41|24
1623599130000|2021-06-13 15:45:30|2347.43|2334.43|2346.83|2333.83|2347.47|2334.47|2346.83|2333.83|32
1623599140000|2021-06-13 15:45:40|2346.84|2333.84|2346.84|2333.84|2347.24|2334.24|2346.77|2333.77|27
1623599150000|2021-06-13 15:45:50|2346.79|2333.79|2346.92|2333.92|2346.99|2333.99|2346.72|2333.72|23
1623599160000|2021-06-13 15:46:00|2346.93|2333.93|2348.13|2335.13|2348.13|2335.13|2346.93|2333.93|29
1623599170000|2021-06-13 15:46:10|2348.18|2335.18|2348.95|2335.95|2349.04|2336.04|2348.18|2335.18|34
1623599180000|2021-06-13 15:46:20|2349|2336|2349.8|2336.8|2349.89|2336.89|2349|2336|28
1623599190000|2021-06-13 15:46:30|2349.85|2336.85|2350.36|2337.36|2350.58|2337.58|2349.85|2336.85|22
1623599200000|2021-06-13 15:46:40|2350.44|2337.44|2350.84|2337.84|2351.13|2338.13|2350.44|2337.44|30
1623599210000|2021-06-13 15:46:50|2350.83|2337.83|2352.04|2339.04|2352.04|2339.04|2350.83|2337.83|26
1623599220000|2021-06-13 15:47:00|2352.05|2339.05|2351.75|2338.75|2352.54|2339.54|2351.71|2338.71|35
1623599230000|2021-06-13 15:47:10|2351.92|2338.92|2352.57|2339.57|2352.71|2339.71|2351.92|2338.92|31
1623599240000|2021-06-13 15:47:20|2352.68|2339.68|2352.65|2339.65|2352.75|2339.75|2352.56|2339.56|26
1623599250000|2021-06-13 15:47:30|2352.66|2339.66|2353.15|2340.15|2353.35|2340.35|2352.66|2339.66|34
1623599260000|2021-06-13 15:47:40|2353.08|2340.08|2353.39|2340.39|2353.63|2340.63|2353.05|2340.05|32
1623599270000|2021-06-13 15:47:50|2353.49|2340.49|2354.16|2341.16|2354.16|2341.16|2353.49|2340.49|29
1623599280000|2021-06-13 15:48:00|2354.25|2341.25|2352.96|2339.96|2354.29|2341.29|2352.82|2339.82|34
1623599290000|2021-06-13 15:48:10|2352.98|2339.98|2353.47|2340.47|2353.53|2340.53|2352.83|2339.83|30
1623599300000|2021-06-13 15:48:20|2353.48|2340.48|2353.31|2340.31|2353.56|2340.56|2353.22|2340.22|32
1623599310000|2021-06-13 15:48:30|2353.26|2340.26|2353.39|2340.39|2353.55|2340.55|2353.04|2340.04|25
1623599320000|2021-06-13 15:48:40|2353.41|2340.41|2353.61|2340.61|2353.67|2340.67|2353.37|2340.37|34
1623599330000|2021-06-13 15:48:50|2353.6|2340.6|2353.14|2340.14|2353.61|2340.61|2353.08|2340.08|24
1623599340000|2021-06-13 15:49:00|2353.15|2340.15|2352.92|2339.92|2353.23|2340.23|2352.87|2339.87|29
1623599350000|2021-06-13 15:49:10|2352.93|2339.93|2353.72|2340.72|2353.77|2340.77|2352.9|2339.9|26
1623599360000|2021-06-13 15:49:20|2353.73|2340.73|2353.55|2340.55|2353.73|2340.73|2353.54|2340.54|22
1623599370000|2021-06-13 15:49:30|2353.54|2340.54|2353.55|2340.55|2353.69|2340.69|2353.42|2340.42|26
1623599380000|2021-06-13 15:49:40|2353.52|2340.52|2353.63|2340.63|2353.72|2340.72|2353.37|2340.37|18
1623599390000|2021-06-13 15:49:50|2353.69|2340.69|2354.35|2341.35|2354.57|2341.57|2353.68|2340.68|36
1623599400000|2021-06-13 15:50:00|2354.27|2341.27|2355.79|2342.79|2356.56|2343.56|2354.24|2341.24|36
1623599410000|2021-06-13 15:50:10|2355.76|2342.76|2356.08|2343.08|2356.21|2343.21|2355.48|2342.48|35
1623599420000|2021-06-13 15:50:20|2355.93|2342.93|2355.82|2342.82|2357.18|2344.18|2355.74|2342.74|37
1623599430000|2021-06-13 15:50:30|2355.89|2342.89|2355.59|2342.59|2355.97|2342.97|2355.59|2342.59|30
1623599440000|2021-06-13 15:50:40|2355.6|2342.6|2355.11|2342.11|2355.84|2342.84|2355.11|2342.11|36
1623599450000|2021-06-13 15:50:50|2354.96|2341.96|2355.23|2342.23|2355.59|2342.59|2354.88|2341.88|31
1623599460000|2021-06-13 15:51:00|2355.28|2342.28|2355.49|2342.49|2355.71|2342.71|2355.24|2342.24|24
1623599470000|2021-06-13 15:51:10|2355.57|2342.57|2355.26|2342.26|2355.57|2342.57|2355.22|2342.22|26
1623599480000|2021-06-13 15:51:20|2355.19|2342.19|2355.9|2342.9|2356.28|2343.28|2354.78|2341.78|33
1623599490000|2021-06-13 15:51:30|2355.76|2342.76|2355.74|2342.74|2356.22|2343.22|2355.45|2342.45|35
1623599500000|2021-06-13 15:51:40|2355.79|2342.79|2356.44|2343.44|2356.44|2343.44|2355.76|2342.76|29
1623599510000|2021-06-13 15:51:50|2356.29|2343.29|2360.16|2347.16|2360.75|2347.75|2356.27|2343.27|36
1623599520000|2021-06-13 15:52:00|2360.21|2347.21|2359.26|2346.26|2360.24|2347.24|2358.75|2345.75|36
1623599530000|2021-06-13 15:52:10|2359.21|2346.21|2358.9|2345.9|2359.28|2346.28|2358.75|2345.75|32
1623599540000|2021-06-13 15:52:20|2358.86|2345.86|2358.9|2345.9|2358.92|2345.92|2358.7|2345.7|23
1623599550000|2021-06-13 15:52:30|2358.86|2345.86|2359.88|2346.88|2359.88|2346.88|2358.86|2345.86|30
1623599560000|2021-06-13 15:52:40|2359.9|2346.9|2359.59|2346.59|2360.03|2347.03|2359.59|2346.59|28
1623599570000|2021-06-13 15:52:50|2359.56|2346.56|2359.25|2346.25|2359.63|2346.63|2359.1|2346.1|28
1623599580000|2021-06-13 15:53:00|2359.24|2346.24|2359.45|2346.45|2359.61|2346.61|2359.16|2346.16|35
1623599590000|2021-06-13 15:53:10|2359.46|2346.46|2359.36|2346.36|2359.49|2346.49|2358.92|2345.92|25
1623599600000|2021-06-13 15:53:20|2359.25|2346.25|2359.42|2346.42|2359.52|2346.52|2359.21|2346.21|22
1623599610000|2021-06-13 15:53:30|2359.43|2346.43|2359.25|2346.25|2359.68|2346.68|2359.25|2346.25|29
1623599620000|2021-06-13 15:53:40|2359.3|2346.3|2359.11|2346.11|2359.43|2346.43|2359.03|2346.03|28
1623599630000|2021-06-13 15:53:50|2359.04|2346.04|2358.93|2345.93|2359.15|2346.15|2358.93|2345.93|28
1623599640000|2021-06-13 15:54:00|2358.91|2345.91|2360.09|2347.09|2360.12|2347.12|2358.84|2345.84|27
1623599650000|2021-06-13 15:54:10|2360.04|2347.04|2358.84|2345.84|2360.11|2347.11|2358.84|2345.84|35
1623599660000|2021-06-13 15:54:20|2358.87|2345.87|2359.02|2346.02|2359.09|2346.09|2358.79|2345.79|34
1623599670000|2021-06-13 15:54:30|2359.03|2346.03|2358.91|2345.91|2359.03|2346.03|2358.86|2345.86|26
1623599680000|2021-06-13 15:54:40|2358.92|2345.92|2358.25|2345.25|2359.01|2346.01|2358.18|2345.18|33
1623599690000|2021-06-13 15:54:50|2358.22|2345.22|2358.56|2345.56|2358.56|2345.56|2358.14|2345.14|18
1623599700000|2021-06-13 15:55:00|2358.55|2345.55|2358.82|2345.82|2359.04|2346.04|2358.55|2345.55|30
1623599710000|2021-06-13 15:55:10|2358.79|2345.79|2357.93|2344.93|2358.86|2345.86|2357.9|2344.9|32
1623599720000|2021-06-13 15:55:20|2357.92|2344.92|2357.54|2344.54|2357.93|2344.93|2357.54|2344.54|18
1623599730000|2021-06-13 15:55:30|2357.55|2344.55|2357|2344|2357.58|2344.58|2356.95|2343.95|29
1623599740000|2021-06-13 15:55:40|2356.99|2343.99|2356.78|2343.78|2357|2344|2356.77|2343.77|31
1623599750000|2021-06-13 15:55:50|2356.79|2343.79|2354.93|2341.93|2356.79|2343.79|2354.93|2341.93|29
1623599760000|2021-06-13 15:56:00|2354.92|2341.92|2355.16|2342.16|2355.31|2342.31|2354.8|2341.8|35
1623599770000|2021-06-13 15:56:10|2355.14|2342.14|2355.59|2342.59|2355.84|2342.84|2355.14|2342.14|35
1623599780000|2021-06-13 15:56:20|2355.63|2342.63|2355.24|2342.24|2355.63|2342.63|2355.2|2342.2|28
1623599790000|2021-06-13 15:56:30|2355.23|2342.23|2354.92|2341.92|2355.27|2342.27|2354.91|2341.91|29
1623599800000|2021-06-13 15:56:40|2354.94|2341.94|2355.62|2342.62|2355.71|2342.71|2354.73|2341.73|26
1623599810000|2021-06-13 15:56:50|2355.74|2342.74|2355.5|2342.5|2355.78|2342.78|2355.17|2342.17|31
1623599820000|2021-06-13 15:57:00|2355.58|2342.58|2355.42|2342.42|2355.76|2342.76|2355.42|2342.42|20
1623599830000|2021-06-13 15:57:10|2355.47|2342.47|2355.44|2342.44|2355.55|2342.55|2355.29|2342.29|17
1623599840000|2021-06-13 15:57:20|2355.43|2342.43|2356.17|2343.17|2356.19|2343.19|2355.34|2342.34|27
1623599850000|2021-06-13 15:57:30|2356.18|2343.18|2356.02|2343.02|2356.21|2343.21|2355.91|2342.91|22
1623599860000|2021-06-13 15:57:40|2356|2343|2356.81|2343.81|2356.81|2343.81|2355.9|2342.9|32
1623599870000|2021-06-13 15:57:50|2356.84|2343.84|2357.09|2344.09|2357.21|2344.21|2356.84|2343.84|35
1623599880000|2021-06-13 15:58:00|2357.07|2344.07|2356.8|2343.8|2357.29|2344.29|2356.52|2343.52|31
1623599890000|2021-06-13 15:58:10|2356.87|2343.87|2357.02|2344.02|2357.14|2344.14|2356.77|2343.77|39
1623599900000|2021-06-13 15:58:20|2357.01|2344.01|2357.12|2344.12|2357.19|2344.19|2356.95|2343.95|31
1623599910000|2021-06-13 15:58:30|2356.86|2343.86|2357.93|2344.93|2357.93|2344.93|2356.83|2343.83|30
1623599920000|2021-06-13 15:58:40|2358.05|2345.05|2358.75|2345.75|2358.82|2345.82|2357.77|2344.77|31
1623599930000|2021-06-13 15:58:50|2358.77|2345.77|2359.3|2346.3|2360.02|2347.02|2358.77|2345.77|35
1623599940000|2021-06-13 15:59:00|2359.32|2346.32|2360.1|2347.1|2360.25|2347.25|2359.16|2346.16|35
1623599950000|2021-06-13 15:59:10|2360.11|2347.11|2359.53|2346.53|2360.11|2347.11|2359.09|2346.09|37
1623599960000|2021-06-13 15:59:20|2359.45|2346.45|2359.55|2346.55|2359.56|2346.56|2359.33|2346.33|36
1623599970000|2021-06-13 15:59:30|2359.5|2346.5|2359.72|2346.72|2359.72|2346.72|2359.4|2346.4|21
1623599980000|2021-06-13 15:59:40|2359.79|2346.79|2358.8|2345.8|2359.88|2346.88|2358.7|2345.7|38
1623599990000|2021-06-13 15:59:50|2358.75|2345.75|2359.05|2346.05|2359.09|2346.09|2358.61|2345.61|33
1623600000000|2021-06-13 16:00:00|2359.01|2346.01|2358.89|2345.89|2359.01|2346.01|2358.29|2345.29|34
1623600010000|2021-06-13 16:00:10|2358.93|2345.93|2357.1|2344.1|2358.93|2345.93|2357.09|2344.09|35
1623600020000|2021-06-13 16:00:20|2357.05|2344.05|2357.3|2344.3|2357.42|2344.42|2356.71|2343.71|35
1623600030000|2021-06-13 16:00:30|2357.31|2344.31|2357.24|2344.24|2357.32|2344.32|2357.14|2344.14|29
1623600040000|2021-06-13 16:00:40|2357.26|2344.26|2357.37|2344.37|2357.65|2344.65|2357.25|2344.25|29
1623600050000|2021-06-13 16:00:50|2357.1|2344.1|2356.48|2343.48|2357.1|2344.1|2356.38|2343.38|32
1623600060000|2021-06-13 16:01:00|2356.49|2343.49|2358.12|2345.12|2358.12|2345.12|2356.35|2343.35|31
1623600070000|2021-06-13 16:01:10|2358.3|2345.3|2357.46|2344.46|2358.33|2345.33|2357.15|2344.15|36
1623600080000|2021-06-13 16:01:20|2357.43|2344.43|2356.46|2343.46|2357.61|2344.61|2356.46|2343.46|29
1623600090000|2021-06-13 16:01:30|2356.27|2343.27|2357.02|2344.02|2357.09|2344.09|2355.78|2342.78|36
1623600100000|2021-06-13 16:01:40|2357.07|2344.07|2357.85|2344.85|2358.09|2345.09|2357.04|2344.04|30
1623600110000|2021-06-13 16:01:50|2357.59|2344.59|2356.43|2343.43|2357.59|2344.59|2356.36|2343.36|35
1623600120000|2021-06-13 16:02:00|2356.45|2343.45|2356.4|2343.4|2356.85|2343.85|2356.25|2343.25|30
1623600130000|2021-06-13 16:02:10|2356.38|2343.38|2355.32|2342.32|2356.44|2343.44|2355.32|2342.32|33
1623600140000|2021-06-13 16:02:20|2355.36|2342.36|2354.77|2341.77|2355.4|2342.4|2354.62|2341.62|35
1623600150000|2021-06-13 16:02:30|2354.75|2341.75|2354.78|2341.78|2354.79|2341.79|2354.71|2341.71|21
1623600160000|2021-06-13 16:02:40|2354.74|2341.74|2353.37|2340.37|2354.84|2341.84|2352.77|2339.77|29
1623600170000|2021-06-13 16:02:50|2353.6|2340.6|2354.06|2341.06|2354.24|2341.24|2353.13|2340.13|37
1623600180000|2021-06-13 16:03:00|2354.2|2341.2|2354.34|2341.34|2354.37|2341.37|2354.06|2341.06|22
1623600190000|2021-06-13 16:03:10|2354.3|2341.3|2354.09|2341.09|2354.32|2341.32|2354.09|2341.09|21
1623600200000|2021-06-13 16:03:20|2354.18|2341.18|2353.51|2340.51|2354.18|2341.18|2353.43|2340.43|25
1623600210000|2021-06-13 16:03:30|2353.5|2340.5|2356.4|2343.4|2356.4|2343.4|2353.38|2340.38|25
1623600220000|2021-06-13 16:03:40|2356.38|2343.38|2356.91|2343.91|2356.94|2343.94|2356.35|2343.35|26
1623600230000|2021-06-13 16:03:50|2356.9|2343.9|2356.87|2343.87|2357.04|2344.04|2356.71|2343.71|16
1623600240000|2021-06-13 16:04:00|2357.02|2344.02|2357.75|2344.75|2357.85|2344.85|2356.8|2343.8|36
1623600250000|2021-06-13 16:04:10|2357.79|2344.79|2357.74|2344.74|2357.9|2344.9|2357.61|2344.61|28
1623600260000|2021-06-13 16:04:20|2357.72|2344.72|2357.54|2344.54|2357.75|2344.75|2357.49|2344.49|21
1623600270000|2021-06-13 16:04:30|2357.1|2344.1|2356.82|2343.82|2357.31|2344.31|2356.37|2343.37|36
1623600280000|2021-06-13 16:04:40|2356.77|2343.77|2356.17|2343.17|2356.93|2343.93|2356.11|2343.11|34
1623600290000|2021-06-13 16:04:50|2356.12|2343.12|2355.94|2342.94|2356.17|2343.17|2355.11|2342.11|25
1623600300000|2021-06-13 16:05:00|2355.98|2342.98|2355.72|2342.72|2356.19|2343.19|2355.67|2342.67|28
1623600310000|2021-06-13 16:05:10|2355.69|2342.69|2355.67|2342.67|2355.81|2342.81|2355.62|2342.62|28
1623600320000|2021-06-13 16:05:20|2355.65|2342.65|2354.61|2341.61|2355.65|2342.65|2354.53|2341.53|24
1623600330000|2021-06-13 16:05:30|2354.59|2341.59|2354.39|2341.39|2354.64|2341.64|2354.34|2341.34|30
1623600340000|2021-06-13 16:05:40|2354.38|2341.38|2353.57|2340.57|2354.43|2341.43|2353.46|2340.46|35
1623600350000|2021-06-13 16:05:50|2353.53|2340.53|2352.93|2339.93|2353.61|2340.61|2352.93|2339.93|35
1623600360000|2021-06-13 16:06:00|2352.89|2339.89|2351.97|2338.97|2352.96|2339.96|2351.96|2338.96|32
1623600370000|2021-06-13 16:06:10|2351.92|2338.92|2351.95|2338.95|2352.29|2339.29|2351.86|2338.86|33
1623600380000|2021-06-13 16:06:20|2351.91|2338.91|2353.38|2340.38|2353.38|2340.38|2351.77|2338.77|31
1623600390000|2021-06-13 16:06:30|2353.29|2340.29|2353.52|2340.52|2353.52|2340.52|2352.84|2339.84|30
1623600400000|2021-06-13 16:06:40|2353.59|2340.59|2353.93|2340.93|2354.32|2341.32|2353.42|2340.42|33
1623600410000|2021-06-13 16:06:50|2353.96|2340.96|2353.98|2340.98|2354.12|2341.12|2353.83|2340.83|22
1623600420000|2021-06-13 16:07:00|2353.96|2340.96|2354.77|2341.77|2355.03|2342.03|2353.95|2340.95|34
1623600430000|2021-06-13 16:07:10|2354.76|2341.76|2353.99|2340.99|2354.77|2341.77|2353.9|2340.9|27
1623600440000|2021-06-13 16:07:20|2354.04|2341.04|2354.15|2341.15|2354.15|2341.15|2353.57|2340.57|34
1623600450000|2021-06-13 16:07:30|2354.12|2341.12|2354.35|2341.35|2354.61|2341.61|2354.01|2341.01|34
1623600460000|2021-06-13 16:07:40|2354.33|2341.33|2354.23|2341.23|2354.44|2341.44|2354.13|2341.13|25
1623600470000|2021-06-13 16:07:50|2354.22|2341.22|2354.12|2341.12|2354.31|2341.31|2354.02|2341.02|29
1623600480000|2021-06-13 16:08:00|2354.07|2341.07|2355.79|2342.79|2355.96|2342.96|2354.06|2341.06|26
1623600490000|2021-06-13 16:08:10|2355.83|2342.83|2355.98|2342.98|2356|2343|2355.72|2342.72|21
1623600500000|2021-06-13 16:08:20|2355.84|2342.84|2356.11|2343.11|2356.23|2343.23|2355.76|2342.76|22
1623600510000|2021-06-13 16:08:30|2356.15|2343.15|2356.51|2343.51|2356.51|2343.51|2356.02|2343.02|26
1623600520000|2021-06-13 16:08:40|2356.45|2343.45|2356.95|2343.95|2357.25|2344.25|2356.42|2343.42|33
1623600530000|2021-06-13 16:08:50|2356.92|2343.92|2357.18|2344.18|2357.22|2344.22|2356.91|2343.91|32
1623600540000|2021-06-13 16:09:00|2357.21|2344.21|2357.03|2344.03|2357.23|2344.23|2357.02|2344.02|28
1623600550000|2021-06-13 16:09:10|2357.02|2344.02|2357.07|2344.07|2357.22|2344.22|2356.81|2343.81|32
1623600560000|2021-06-13 16:09:20|2357.17|2344.17|2357.43|2344.43|2357.46|2344.46|2357.17|2344.17|31
1623600570000|2021-06-13 16:09:30|2357.44|2344.44|2357.11|2344.11|2357.45|2344.45|2356.82|2343.82|31
1623600580000|2021-06-13 16:09:40|2357.13|2344.13|2357.24|2344.24|2357.32|2344.32|2357.09|2344.09|22
1623600590000|2021-06-13 16:09:50|2357.19|2344.19|2357.18|2344.18|2357.19|2344.19|2356.91|2343.91|19
1623600600000|2021-06-13 16:10:00|2357.13|2344.13|2357.12|2344.12|2357.58|2344.58|2357|2344|36
1623600610000|2021-06-13 16:10:10|2357.1|2344.1|2357.12|2344.12|2357.24|2344.24|2357.06|2344.06|25
1623600620000|2021-06-13 16:10:20|2357.15|2344.15|2357.16|2344.16|2357.35|2344.35|2357.04|2344.04|30
1623600630000|2021-06-13 16:10:30|2357.15|2344.15|2357.16|2344.16|2357.16|2344.16|2357.02|2344.02|19
1623600640000|2021-06-13 16:10:40|2357.14|2344.14|2356.7|2343.7|2357.14|2344.14|2356.65|2343.65|30
1623600650000|2021-06-13 16:10:50|2356.64|2343.64|2356.56|2343.56|2356.7|2343.7|2356.56|2343.56|28
1623600660000|2021-06-13 16:11:00|2356.57|2343.57|2356.88|2343.88|2357.4|2344.4|2356.57|2343.57|27
1623600670000|2021-06-13 16:11:10|2356.86|2343.86|2356.98|2343.98|2357.09|2344.09|2356.8|2343.8|30
1623600680000|2021-06-13 16:11:20|2357|2344|2356.8|2343.8|2357.17|2344.17|2356.8|2343.8|21
1623600690000|2021-06-13 16:11:30|2356.67|2343.67|2356.7|2343.7|2356.74|2343.74|2356.57|2343.57|31
1623600700000|2021-06-13 16:11:40|2356.71|2343.71|2356|2343|2356.73|2343.73|2356|2343|25
1623600710000|2021-06-13 16:11:50|2355.94|2342.94|2355.84|2342.84|2355.94|2342.94|2355.73|2342.73|26
1623600720000|2021-06-13 16:12:00|2355.78|2342.78|2356.6|2343.6|2356.76|2343.76|2355.69|2342.69|30
1623600730000|2021-06-13 16:12:10|2356.63|2343.63|2356.72|2343.72|2357.04|2344.04|2356.61|2343.61|30
1623600740000|2021-06-13 16:12:20|2356.75|2343.75|2356.65|2343.65|2356.75|2343.75|2356.62|2343.62|22
1623600750000|2021-06-13 16:12:30|2356.68|2343.68|2356.15|2343.15|2356.68|2343.68|2356.02|2343.02|26
1623600760000|2021-06-13 16:12:40|2356.27|2343.27|2356.72|2343.72|2356.72|2343.72|2356.27|2343.27|26
1623600770000|2021-06-13 16:12:50|2356.61|2343.61|2357.8|2344.8|2357.8|2344.8|2356.01|2343.01|33
1623600780000|2021-06-13 16:13:00|2357.81|2344.81|2359.08|2346.08|2359.2|2346.2|2357.7|2344.7|30
1623600790000|2021-06-13 16:13:10|2359|2346|2359.78|2346.78|2359.78|2346.78|2358.62|2345.62|38
1623600800000|2021-06-13 16:13:20|2359.64|2346.64|2363.85|2350.85|2364.28|2351.28|2359.64|2346.64|37
1623600810000|2021-06-13 16:13:30|2363.92|2350.92|2364.78|2351.78|2364.79|2351.79|2362.1|2349.1|33
1623600820000|2021-06-13 16:13:40|2364.79|2351.79|2370.8|2357.8|2371.01|2358.01|2364.79|2351.79|36
1623600830000|2021-06-13 16:13:50|2370.87|2357.87|2378.09|2365.09|2378.47|2365.47|2370.87|2357.87|38
1623600840000|2021-06-13 16:14:00|2378|2365|2377.06|2364.06|2378.07|2365.07|2376.76|2363.76|40
1623600850000|2021-06-13 16:14:10|2377.08|2364.08|2376.71|2363.71|2378.97|2365.97|2376.71|2363.71|38
1623600860000|2021-06-13 16:14:20|2376.67|2363.67|2374.6|2361.6|2376.72|2363.72|2374.5|2361.5|36
1623600870000|2021-06-13 16:14:30|2374.65|2361.65|2376.99|2363.99|2376.99|2363.99|2374.27|2361.27|34
1623600880000|2021-06-13 16:14:40|2377.05|2364.05|2376.28|2363.28|2377.14|2364.14|2375.94|2362.94|36
1623600890000|2021-06-13 16:14:50|2376.23|2363.23|2376.99|2363.99|2376.99|2363.99|2375.01|2362.01|32
1623600900000|2021-06-13 16:15:00|2377.05|2364.05|2374.34|2361.34|2377.14|2364.14|2374.34|2361.34|36
1623600910000|2021-06-13 16:15:10|2374.33|2361.33|2373.92|2360.92|2374.33|2361.33|2373.05|2360.05|34
1623600920000|2021-06-13 16:15:20|2373.98|2360.98|2372.65|2359.65|2374.29|2361.29|2372.65|2359.65|35
1623600930000|2021-06-13 16:15:30|2372.61|2359.61|2373.47|2360.47|2373.52|2360.52|2371.43|2358.43|38
1623600940000|2021-06-13 16:15:40|2373.48|2360.48|2375.44|2362.44|2375.44|2362.44|2373.27|2360.27|35
1623600950000|2021-06-13 16:15:50|2375.65|2362.65|2375.94|2362.94|2376.73|2363.73|2375.27|2362.27|37
1623600960000|2021-06-13 16:16:00|2375.99|2362.99|2381.31|2368.31|2384.23|2371.23|2375.99|2362.99|40
1623600970000|2021-06-13 16:16:10|2381.6|2368.6|2380.7|2367.7|2381.86|2368.86|2378.8|2365.8|39
1623600980000|2021-06-13 16:16:20|2380.74|2367.74|2380.44|2367.44|2381.44|2368.44|2380.44|2367.44|38
1623600990000|2021-06-13 16:16:30|2380.51|2367.51|2385.49|2372.49|2385.71|2372.71|2380.51|2367.51|37
1623601000000|2021-06-13 16:16:40|2385.45|2372.45|2383.9|2370.9|2387.76|2374.76|2383.9|2370.9|39
1623601010000|2021-06-13 16:16:50|2383.88|2370.88|2385.79|2372.79|2386.43|2373.43|2383.85|2370.85|39
1623601020000|2021-06-13 16:17:00|2385.7|2372.7|2386.16|2373.16|2386.63|2373.63|2385.27|2372.27|32
1623601030000|2021-06-13 16:17:10|2385.99|2372.99|2386.56|2373.56|2386.93|2373.93|2385.49|2372.49|35
1623601040000|2021-06-13 16:17:20|2386.43|2373.43|2386.65|2373.65|2387.89|2374.89|2386.23|2373.23|36
1623601050000|2021-06-13 16:17:30|2386.68|2373.68|2391.1|2378.1|2391.1|2378.1|2386.68|2373.68|36
1623601060000|2021-06-13 16:17:40|2391.11|2378.11|2387.87|2374.87|2391.96|2378.96|2387.87|2374.87|39
1623601070000|2021-06-13 16:17:50|2387.77|2374.77|2388.36|2375.36|2389.28|2376.28|2387.58|2374.58|39
1623601080000|2021-06-13 16:18:00|2388.35|2375.35|2390.97|2377.97|2390.97|2377.97|2387.9|2374.9|38
1623601090000|2021-06-13 16:18:10|2390.91|2377.91|2389.59|2376.59|2391.44|2378.44|2389.39|2376.39|38
1623601100000|2021-06-13 16:18:20|2389.6|2376.6|2392.79|2379.79|2392.79|2379.79|2389.47|2376.47|40
1623601110000|2021-06-13 16:18:30|2392.82|2379.82|2393.65|2380.65|2393.77|2380.77|2391.45|2378.45|38
1623601120000|2021-06-13 16:18:40|2393.6|2380.6|2393.66|2380.66|2395.4|2382.4|2393.09|2380.09|37
1623601130000|2021-06-13 16:18:50|2393.68|2380.68|2394.21|2381.21|2394.55|2381.55|2392.65|2379.65|37
1623601140000|2021-06-13 16:19:00|2394.24|2381.24|2392.56|2379.56|2394.24|2381.24|2391.63|2378.63|34
1623601150000|2021-06-13 16:19:10|2392.42|2379.42|2391.06|2378.06|2392.7|2379.7|2391.06|2378.06|36
1623601160000|2021-06-13 16:19:20|2391.03|2378.03|2388.43|2375.43|2391.12|2378.12|2388.43|2375.43|37
1623601170000|2021-06-13 16:19:30|2388.35|2375.35|2390.85|2377.85|2391.02|2378.02|2388.14|2375.14|37
1623601180000|2021-06-13 16:19:40|2390.87|2377.87|2392.4|2379.4|2392.4|2379.4|2390.28|2377.28|40
1623601190000|2021-06-13 16:19:50|2392.42|2379.42|2392.29|2379.29|2392.55|2379.55|2391.64|2378.64|33
1623601200000|2021-06-13 16:20:00|2392.3|2379.3|2390.98|2377.98|2392.48|2379.48|2390.63|2377.63|34
1623601210000|2021-06-13 16:20:10|2391.1|2378.1|2390.89|2377.89|2391.59|2378.59|2390.73|2377.73|32
1623601220000|2021-06-13 16:20:20|2390.86|2377.86|2389.58|2376.58|2391.07|2378.07|2389.21|2376.21|32
1623601230000|2021-06-13 16:20:30|2389.33|2376.33|2391.46|2378.46|2391.61|2378.61|2389.33|2376.33|37
1623601240000|2021-06-13 16:20:40|2391.45|2378.45|2391.73|2378.73|2391.76|2378.76|2390.51|2377.51|36
1623601250000|2021-06-13 16:20:50|2391.7|2378.7|2391.7|2378.7|2392.16|2379.16|2391.16|2378.16|34
1623601260000|2021-06-13 16:21:00|2391.66|2378.66|2391.85|2378.85|2391.94|2378.94|2390.68|2377.68|36
1623601270000|2021-06-13 16:21:10|2391.88|2378.88|2391.92|2378.92|2391.92|2378.92|2390.89|2377.89|33
1623601280000|2021-06-13 16:21:20|2392.01|2379.01|2391.27|2378.27|2392.01|2379.01|2391.02|2378.02|33
1623601290000|2021-06-13 16:21:30|2391.22|2378.22|2390.17|2377.17|2391.36|2378.36|2390.17|2377.17|36
1623601300000|2021-06-13 16:21:40|2390.1|2377.1|2389.75|2376.75|2390.16|2377.16|2388.8|2375.8|35
1623601310000|2021-06-13 16:21:50|2389.82|2376.82|2389.98|2376.98|2390.76|2377.76|2389.75|2376.75|38
1623601320000|2021-06-13 16:22:00|2390.02|2377.02|2390.42|2377.42|2390.61|2377.61|2389.01|2376.01|37
1623601330000|2021-06-13 16:22:10|2390.39|2377.39|2389.76|2376.76|2390.86|2377.86|2389.41|2376.41|36
1623601340000|2021-06-13 16:22:20|2389.74|2376.74|2389.8|2376.8|2390.13|2377.13|2389.69|2376.69|33
1623601350000|2021-06-13 16:22:30|2389.79|2376.79|2391|2378|2391.11|2378.11|2389.79|2376.79|33
1623601360000|2021-06-13 16:22:40|2391.15|2378.15|2391.55|2378.55|2392.46|2379.46|2391|2378|33
1623601370000|2021-06-13 16:22:50|2391.31|2378.31|2393.4|2380.4|2394.11|2381.11|2390.97|2377.97|34
1623601380000|2021-06-13 16:23:00|2393.28|2380.28|2394.82|2381.82|2394.93|2381.93|2391.18|2378.18|38
1623601390000|2021-06-13 16:23:10|2394.65|2381.65|2393.25|2380.25|2394.65|2381.65|2392.24|2379.24|35
1623601400000|2021-06-13 16:23:20|2393.01|2380.01|2393.98|2380.98|2394.04|2381.04|2392.47|2379.47|38
1623601410000|2021-06-13 16:23:30|2393.83|2380.83|2392.32|2379.32|2393.83|2380.83|2392.19|2379.19|33
1623601420000|2021-06-13 16:23:40|2392.41|2379.41|2392.67|2379.67|2393.59|2380.59|2392.26|2379.26|35
1623601430000|2021-06-13 16:23:50|2392.95|2379.95|2393|2380|2393.59|2380.59|2392.59|2379.59|36
1623601440000|2021-06-13 16:24:00|2392.82|2379.82|2392.87|2379.87|2393.05|2380.05|2392.67|2379.67|30
1623601450000|2021-06-13 16:24:10|2393.04|2380.04|2393.45|2380.45|2393.57|2380.57|2392.84|2379.84|30
1623601460000|2021-06-13 16:24:20|2393.46|2380.46|2393.18|2380.18|2393.47|2380.47|2393.06|2380.06|28
1623601470000|2021-06-13 16:24:30|2393.3|2380.3|2392.47|2379.47|2393.59|2380.59|2392.47|2379.47|29
1623601480000|2021-06-13 16:24:40|2392.53|2379.53|2392.13|2379.13|2392.57|2379.57|2391.86|2378.86|35
1623601490000|2021-06-13 16:24:50|2392.18|2379.18|2394.09|2381.09|2394.09|2381.09|2391.92|2378.92|35
1623601500000|2021-06-13 16:25:00|2394.25|2381.25|2394.03|2381.03|2394.25|2381.25|2393.97|2380.97|23
1623601510000|2021-06-13 16:25:10|2394.04|2381.04|2394.34|2381.34|2394.43|2381.43|2393.72|2380.72|31
1623601520000|2021-06-13 16:25:20|2394.2|2381.2|2397.52|2384.52|2397.52|2384.52|2393.26|2380.26|38
1623601530000|2021-06-13 16:25:30|2397.47|2384.47|2400.13|2387.13|2400.43|2387.43|2397.47|2384.47|36
1623601540000|2021-06-13 16:25:40|2400.02|2387.02|2399.73|2386.73|2400.02|2387.02|2397.82|2384.82|39
1623601550000|2021-06-13 16:25:50|2399.72|2386.72|2398.8|2385.8|2399.79|2386.79|2398.41|2385.41|39
1623601560000|2021-06-13 16:26:00|2398.85|2385.85|2399.89|2386.89|2400.14|2387.14|2398.74|2385.74|34
1623601570000|2021-06-13 16:26:10|2399.77|2386.77|2402.04|2389.04|2402.04|2389.04|2399.77|2386.77|29
1623601580000|2021-06-13 16:26:20|2402.02|2389.02|2402.71|2389.71|2403.04|2390.04|2401.99|2388.99|35
1623601590000|2021-06-13 16:26:30|2402.74|2389.74|2399.62|2386.62|2402.74|2389.74|2399.62|2386.62|30
1623601600000|2021-06-13 16:26:40|2399.57|2386.57|2399.52|2386.52|2399.59|2386.59|2399.08|2386.08|37
1623601610000|2021-06-13 16:26:50|2399.56|2386.56|2399.81|2386.81|2401.22|2388.22|2399.53|2386.53|31
1623601620000|2021-06-13 16:27:00|2399.79|2386.79|2400.72|2387.72|2401.03|2388.03|2399.79|2386.79|34
1623601630000|2021-06-13 16:27:10|2400.89|2387.89|2402.64|2389.64|2402.64|2389.64|2400.89|2387.89|38
1623601640000|2021-06-13 16:27:20|2402.74|2389.74|2404.74|2391.74|2404.9|2391.9|2402.74|2389.74|39
1623601650000|2021-06-13 16:27:30|2404.69|2391.69|2404.52|2391.52|2404.69|2391.69|2404.23|2391.23|33
1623601660000|2021-06-13 16:27:40|2404.51|2391.51|2405.62|2392.62|2405.71|2392.71|2404.06|2391.06|36
1623601670000|2021-06-13 16:27:50|2405.64|2392.64|2406.62|2393.62|2407.01|2394.01|2405.6|2392.6|32
1623601680000|2021-06-13 16:28:00|2406.64|2393.64|2406.72|2393.72|2408.84|2395.84|2406.64|2393.64|36
1623601690000|2021-06-13 16:28:10|2406.75|2393.75|2405.32|2392.32|2406.76|2393.76|2405|2392|36
1623601700000|2021-06-13 16:28:20|2405.4|2392.4|2405.87|2392.87|2406.33|2393.33|2405.38|2392.38|36
1623601710000|2021-06-13 16:28:30|2405.99|2392.99|2405.97|2392.97|2406.12|2393.12|2405.28|2392.28|36
1623601720000|2021-06-13 16:28:40|2406.01|2393.01|2405.53|2392.53|2406.25|2393.25|2405.53|2392.53|30
1623601730000|2021-06-13 16:28:50|2405.48|2392.48|2403.33|2390.33|2406.38|2393.38|2403.25|2390.25|31
1623601740000|2021-06-13 16:29:00|2403.58|2390.58|2404.14|2391.14|2404.65|2391.65|2403.58|2390.58|38
1623601750000|2021-06-13 16:29:10|2403.99|2390.99|2404.53|2391.53|2404.72|2391.72|2401.95|2388.95|39
1623601760000|2021-06-13 16:29:20|2404.11|2391.11|2403.54|2390.54|2404.19|2391.19|2403.12|2390.12|37
1623601770000|2021-06-13 16:29:30|2403.55|2390.55|2401.87|2388.87|2403.55|2390.55|2401.77|2388.77|35
1623601780000|2021-06-13 16:29:40|2401.79|2388.79|2400.89|2387.89|2401.79|2388.79|2400.59|2387.59|37
1623601790000|2021-06-13 16:29:50|2401.11|2388.11|2400.57|2387.57|2401.29|2388.29|2400.56|2387.56|31
1623601800000|2021-06-13 16:30:00|2400.62|2387.62|2402.58|2389.58|2403.82|2390.82|2400.62|2387.62|36
1623601810000|2021-06-13 16:30:10|2402.76|2389.76|2404.76|2391.76|2404.76|2391.76|2402.58|2389.58|30
1623601820000|2021-06-13 16:30:20|2404.81|2391.81|2404.06|2391.06|2405.58|2392.58|2403.88|2390.88|32
1623601830000|2021-06-13 16:30:30|2404.03|2391.03|2404|2391|2404.03|2391.03|2403.85|2390.85|23
1623601840000|2021-06-13 16:30:40|2404.01|2391.01|2403.95|2390.95|2405.04|2392.04|2403.95|2390.95|33
1623601850000|2021-06-13 16:30:50|2403.96|2390.96|2403.49|2390.49|2404.05|2391.05|2402.87|2389.87|32
1623601860000|2021-06-13 16:31:00|2403.4|2390.4|2403.38|2390.38|2403.41|2390.41|2403.2|2390.2|28
1623601870000|2021-06-13 16:31:10|2403.48|2390.48|2403.84|2390.84|2404.29|2391.29|2403.32|2390.32|33
1623601880000|2021-06-13 16:31:20|2404.03|2391.03|2403.61|2390.61|2404.21|2391.21|2403.4|2390.4|29
1623601890000|2021-06-13 16:31:30|2403.57|2390.57|2403.57|2390.57|2403.82|2390.82|2403.42|2390.42|29
1623601900000|2021-06-13 16:31:40|2403.58|2390.58|2403.57|2390.57|2403.69|2390.69|2403.51|2390.51|25
1623601910000|2021-06-13 16:31:50|2403.51|2390.51|2403.26|2390.26|2403.62|2390.62|2403.16|2390.16|25
1623601920000|2021-06-13 16:32:00|2403.27|2390.27|2404.56|2391.56|2404.56|2391.56|2402.88|2389.88|37
1623601930000|2021-06-13 16:32:10|2404.59|2391.59|2403.92|2390.92|2405.25|2392.25|2403.91|2390.91|33
1623601940000|2021-06-13 16:32:20|2403.94|2390.94|2404.65|2391.65|2404.85|2391.85|2403.83|2390.83|31
1623601950000|2021-06-13 16:32:30|2404.63|2391.63|2404.7|2391.7|2404.73|2391.73|2404.21|2391.21|33
1623601960000|2021-06-13 16:32:40|2404.61|2391.61|2403.42|2390.42|2404.92|2391.92|2403.41|2390.41|37
1623601970000|2021-06-13 16:32:50|2403.46|2390.46|2402.91|2389.91|2403.9|2390.9|2402.91|2389.91|36
1623601980000|2021-06-13 16:33:00|2402.73|2389.73|2403.42|2390.42|2403.43|2390.43|2402.6|2389.6|32
1623601990000|2021-06-13 16:33:10|2403.45|2390.45|2403.45|2390.45|2404.06|2391.06|2403.42|2390.42|30
1623602000000|2021-06-13 16:33:20|2403.34|2390.34|2403.32|2390.32|2403.47|2390.47|2403.23|2390.23|25
1623602010000|2021-06-13 16:33:30|2403.4|2390.4|2402.31|2389.31|2403.42|2390.42|2402.31|2389.31|24
1623602020000|2021-06-13 16:33:40|2402.23|2389.23|2401.99|2388.99|2402.32|2389.32|2401.96|2388.96|23
1623602030000|2021-06-13 16:33:50|2401.94|2388.94|2401.6|2388.6|2402.1|2389.1|2401.49|2388.49|32
1623602040000|2021-06-13 16:34:00|2401.63|2388.63|2402.56|2389.56|2402.56|2389.56|2401.5|2388.5|32
1623602050000|2021-06-13 16:34:10|2402.51|2389.51|2401.24|2388.24|2402.51|2389.51|2401.2|2388.2|32
1623602060000|2021-06-13 16:34:20|2401.25|2388.25|2400.59|2387.59|2401.25|2388.25|2400.47|2387.47|30
1623602070000|2021-06-13 16:34:30|2400.6|2387.6|2399.46|2386.46|2400.63|2387.63|2399.46|2386.46|32
1623602080000|2021-06-13 16:34:40|2399.56|2386.56|2398.7|2385.7|2399.64|2386.64|2398.7|2385.7|33
1623602090000|2021-06-13 16:34:50|2398.71|2385.71|2398.99|2385.99|2399.03|2386.03|2398.21|2385.21|30
1623602100000|2021-06-13 16:35:00|2398.97|2385.97|2398.21|2385.21|2398.97|2385.97|2398.21|2385.21|29
1623602110000|2021-06-13 16:35:10|2397.29|2384.29|2396.69|2383.69|2397.37|2384.37|2396.64|2383.64|38
1623602120000|2021-06-13 16:35:20|2396.64|2383.64|2397.28|2384.28|2397.94|2384.94|2396.64|2383.64|36
1623602130000|2021-06-13 16:35:30|2397.3|2384.3|2396.85|2383.85|2397.3|2384.3|2396.76|2383.76|27
1623602140000|2021-06-13 16:35:40|2397.08|2384.08|2400.37|2387.37|2400.37|2387.37|2397.08|2384.08|36
1623602150000|2021-06-13 16:35:50|2400.31|2387.31|2401.74|2388.74|2401.87|2388.87|2400.31|2387.31|37
1623602160000|2021-06-13 16:36:00|2401.81|2388.81|2401.8|2388.8|2401.86|2388.86|2400.81|2387.81|36
1623602170000|2021-06-13 16:36:10|2402.13|2389.13|2402.09|2389.09|2402.44|2389.44|2401.86|2388.86|29
1623602180000|2021-06-13 16:36:20|2402.12|2389.12|2403.13|2390.13|2403.48|2390.48|2402.12|2389.12|36
1623602190000|2021-06-13 16:36:30|2403.18|2390.18|2403.03|2390.03|2403.58|2390.58|2402.82|2389.82|34
1623602200000|2021-06-13 16:36:40|2403.04|2390.04|2402.01|2389.01|2403.12|2390.12|2401.58|2388.58|34
1623602210000|2021-06-13 16:36:50|2401.96|2388.96|2401.66|2388.66|2401.96|2388.96|2401.64|2388.64|18
1623602220000|2021-06-13 16:37:00|2401.64|2388.64|2401.28|2388.28|2401.81|2388.81|2401.28|2388.28|24
1623602230000|2021-06-13 16:37:10|2401.29|2388.29|2401.81|2388.81|2401.81|2388.81|2401.26|2388.26|25
1623602240000|2021-06-13 16:37:20|2401.93|2388.93|2402.81|2389.81|2402.81|2389.81|2401.93|2388.93|25
1623602250000|2021-06-13 16:37:30|2402.85|2389.85|2403.05|2390.05|2403.39|2390.39|2402.83|2389.83|28
1623602260000|2021-06-13 16:37:40|2403|2390|2403.04|2390.04|2404.11|2391.11|2402.98|2389.98|36
1623602270000|2021-06-13 16:37:50|2403.03|2390.03|2404.01|2391.01|2404.06|2391.06|2403.03|2390.03|27
1623602280000|2021-06-13 16:38:00|2404.03|2391.03|2405.81|2392.81|2406.18|2393.18|2404.03|2391.03|36
1623602290000|2021-06-13 16:38:10|2405.89|2392.89|2405.73|2392.73|2407.43|2394.43|2405.45|2392.45|36
1623602300000|2021-06-13 16:38:20|2405.76|2392.76|2407.31|2394.31|2407.31|2394.31|2405.47|2392.47|35
1623602310000|2021-06-13 16:38:30|2407.52|2394.52|2406.62|2393.62|2407.57|2394.57|2406.19|2393.19|35
1623602320000|2021-06-13 16:38:40|2406.63|2393.63|2405.66|2392.66|2406.63|2393.63|2405.47|2392.47|33
1623602330000|2021-06-13 16:38:50|2405.68|2392.68|2405.35|2392.35|2405.7|2392.7|2405.19|2392.19|28
1623602340000|2021-06-13 16:39:00|2405.33|2392.33|2403.5|2390.5|2405.35|2392.35|2403.39|2390.39|37
1623602350000|2021-06-13 16:39:10|2403.34|2390.34|2402.93|2389.93|2403.39|2390.39|2402.39|2389.39|31
1623602360000|2021-06-13 16:39:20|2402.87|2389.87|2405.32|2392.32|2405.36|2392.36|2402.85|2389.85|37
1623602370000|2021-06-13 16:39:30|2405.38|2392.38|2404.79|2391.79|2405.4|2392.4|2404.69|2391.69|18
1623602380000|2021-06-13 16:39:40|2404.82|2391.82|2405.41|2392.41|2406.48|2393.48|2404.82|2391.82|37
1623602390000|2021-06-13 16:39:50|2405.4|2392.4|2405.73|2392.73|2405.95|2392.95|2405.35|2392.35|30
1623602400000|2021-06-13 16:40:00|2405.62|2392.62|2407.8|2394.8|2407.8|2394.8|2405.62|2392.62|38
1623602410000|2021-06-13 16:40:10|2407.88|2394.88|2405.18|2392.18|2408.16|2395.16|2405.18|2392.18|37
1623602420000|2021-06-13 16:40:20|2405.23|2392.23|2403.82|2390.82|2405.25|2392.25|2403.7|2390.7|36
1623602430000|2021-06-13 16:40:30|2403.77|2390.77|2405.47|2392.47|2405.85|2392.85|2403.61|2390.61|35
1623602440000|2021-06-13 16:40:40|2405.51|2392.51|2405.06|2392.06|2405.82|2392.82|2404.77|2391.77|39
1623602450000|2021-06-13 16:40:50|2405.23|2392.23|2405.16|2392.16|2405.59|2392.59|2405.12|2392.12|34
1623602460000|2021-06-13 16:41:00|2405.14|2392.14|2403.46|2390.46|2405.15|2392.15|2403.46|2390.46|37
1623602470000|2021-06-13 16:41:10|2403.37|2390.37|2403.1|2390.1|2403.6|2390.6|2402.99|2389.99|33
1623602480000|2021-06-13 16:41:20|2403.03|2390.03|2402.84|2389.84|2403.07|2390.07|2402.74|2389.74|37
1623602490000|2021-06-13 16:41:30|2402.83|2389.83|2402.87|2389.87|2403.03|2390.03|2402.56|2389.56|38
1623602500000|2021-06-13 16:41:40|2402.74|2389.74|2403.33|2390.33|2403.6|2390.6|2402.43|2389.43|35
1623602510000|2021-06-13 16:41:50|2403.3|2390.3|2403.32|2390.32|2403.48|2390.48|2403.2|2390.2|30
1623602520000|2021-06-13 16:42:00|2403.35|2390.35|2404.03|2391.03|2404.05|2391.05|2402.69|2389.69|32
1623602530000|2021-06-13 16:42:10|2404.13|2391.13|2404|2391|2404.13|2391.13|2403.89|2390.89|24
1623602540000|2021-06-13 16:42:20|2403.94|2390.94|2403.77|2390.77|2403.94|2390.94|2403.57|2390.57|31
1623602550000|2021-06-13 16:42:30|2403.52|2390.52|2403.1|2390.1|2403.52|2390.52|2402.65|2389.65|28
1623602560000|2021-06-13 16:42:40|2403.11|2390.11|2403.36|2390.36|2403.36|2390.36|2403.03|2390.03|28
1623602570000|2021-06-13 16:42:50|2403.42|2390.42|2403.24|2390.24|2403.42|2390.42|2403.05|2390.05|23
1623602580000|2021-06-13 16:43:00|2403.26|2390.26|2402.89|2389.89|2403.26|2390.26|2402.3|2389.3|33
1623602590000|2021-06-13 16:43:10|2402.86|2389.86|2403.01|2390.01|2403.24|2390.24|2402.84|2389.84|28
1623602600000|2021-06-13 16:43:20|2402.97|2389.97|2401.6|2388.6|2403.23|2390.23|2401.53|2388.53|31
1623602610000|2021-06-13 16:43:30|2401.62|2388.62|2400.96|2387.96|2401.65|2388.65|2400.96|2387.96|31
1623602620000|2021-06-13 16:43:40|2400.9|2387.9|2402.44|2389.44|2402.44|2389.44|2400.89|2387.89|37
1623602630000|2021-06-13 16:43:50|2402.45|2389.45|2402.53|2389.53|2402.64|2389.64|2401.81|2388.81|36
1623602640000|2021-06-13 16:44:00|2402.51|2389.51|2404.1|2391.1|2404.22|2391.22|2402.43|2389.43|34
1623602650000|2021-06-13 16:44:10|2404.05|2391.05|2404.54|2391.54|2404.54|2391.54|2403.72|2390.72|40
1623602660000|2021-06-13 16:44:20|2404.55|2391.55|2406.78|2393.78|2406.88|2393.88|2404.53|2391.53|35
1623602670000|2021-06-13 16:44:30|2406.8|2393.8|2406.76|2393.76|2406.93|2393.93|2406.72|2393.72|31
1623602680000|2021-06-13 16:44:40|2406.77|2393.77|2407.31|2394.31|2407.41|2394.41|2406.75|2393.75|34
1623602690000|2021-06-13 16:44:50|2407.47|2394.47|2405.47|2392.47|2408.51|2395.51|2405.36|2392.36|40
1623602700000|2021-06-13 16:45:00|2405.45|2392.45|2406.45|2393.45|2406.45|2393.45|2405.45|2392.45|33
1623602710000|2021-06-13 16:45:10|2406.4|2393.4|2407.47|2394.47|2407.5|2394.5|2406.31|2393.31|34
1623602720000|2021-06-13 16:45:20|2407.54|2394.54|2406.67|2393.67|2408.15|2395.15|2406.62|2393.62|38
1623602730000|2021-06-13 16:45:30|2406.64|2393.64|2406.64|2393.64|2406.89|2393.89|2406.42|2393.42|33
1623602740000|2021-06-13 16:45:40|2406.65|2393.65|2407.44|2394.44|2407.44|2394.44|2405.76|2392.76|34
1623602750000|2021-06-13 16:45:50|2407.56|2394.56|2407.77|2394.77|2407.87|2394.87|2407.21|2394.21|33
1623602760000|2021-06-13 16:46:00|2407.76|2394.76|2411.84|2398.84|2412.12|2399.12|2407.76|2394.76|37
1623602770000|2021-06-13 16:46:10|2411.65|2398.65|2410.95|2397.95|2413.61|2400.61|2410.46|2397.46|37
1623602780000|2021-06-13 16:46:20|2411.3|2398.3|2408.25|2395.25|2411.34|2398.34|2408.25|2395.25|38
1623602790000|2021-06-13 16:46:30|2407.82|2394.82|2409.1|2396.1|2409.38|2396.38|2407.58|2394.58|36
1623602800000|2021-06-13 16:46:40|2408.92|2395.92|2407.63|2394.63|2408.94|2395.94|2407.63|2394.63|35
1623602810000|2021-06-13 16:46:50|2407.58|2394.58|2405.08|2392.08|2408.66|2395.66|2405.08|2392.08|38
1623602820000|2021-06-13 16:47:00|2405.1|2392.1|2406.37|2393.37|2406.59|2393.59|2405.1|2392.1|35
1623602830000|2021-06-13 16:47:10|2406.4|2393.4|2406.36|2393.36|2407.57|2394.57|2405.48|2392.48|38
1623602840000|2021-06-13 16:47:20|2406.31|2393.31|2405.97|2392.97|2407.26|2394.26|2405.75|2392.75|38
1623602850000|2021-06-13 16:47:30|2405.92|2392.92|2404.83|2391.83|2406.07|2393.07|2404.36|2391.36|36
1623602860000|2021-06-13 16:47:40|2405.58|2392.58|2405.39|2392.39|2406.08|2393.08|2405.27|2392.27|38
1623602870000|2021-06-13 16:47:50|2405.57|2392.57|2404.66|2391.66|2405.63|2392.63|2404.54|2391.54|34
1623602880000|2021-06-13 16:48:00|2404.57|2391.57|2404.16|2391.16|2404.57|2391.57|2403.97|2390.97|27
1623602890000|2021-06-13 16:48:10|2404.17|2391.17|2403.85|2390.85|2404.2|2391.2|2403.58|2390.58|28
1623602900000|2021-06-13 16:48:20|2403.87|2390.87|2402.82|2389.82|2403.87|2390.87|2402.82|2389.82|31
1623602910000|2021-06-13 16:48:30|2402.8|2389.8|2402.8|2389.8|2402.84|2389.84|2401.53|2388.53|29
1623602920000|2021-06-13 16:48:40|2402.76|2389.76|2402.36|2389.36|2402.76|2389.76|2402.17|2389.17|36
1623602930000|2021-06-13 16:48:50|2401.85|2388.85|2401.17|2388.17|2401.89|2388.89|2400.96|2387.96|35
1623602940000|2021-06-13 16:49:00|2401.47|2388.47|2401.84|2388.84|2402.88|2389.88|2401.33|2388.33|35
1623602950000|2021-06-13 16:49:10|2402.32|2389.32|2401.62|2388.62|2402.96|2389.96|2401.32|2388.32|40
1623602960000|2021-06-13 16:49:20|2401.59|2388.59|2402.39|2389.39|2402.48|2389.48|2401.58|2388.58|37
1623602970000|2021-06-13 16:49:30|2402.31|2389.31|2401.54|2388.54|2402.33|2389.33|2401.16|2388.16|36
1623602980000|2021-06-13 16:49:40|2401.66|2388.66|2402.51|2389.51|2402.63|2389.63|2401.58|2388.58|38
1623602990000|2021-06-13 16:49:50|2402.48|2389.48|2401.24|2388.24|2402.48|2389.48|2401.12|2388.12|34
1623603000000|2021-06-13 16:50:00|2401.34|2388.34|2401.73|2388.73|2402.08|2389.08|2401.34|2388.34|32
1623603010000|2021-06-13 16:50:10|2401.74|2388.74|2401.52|2388.52|2401.74|2388.74|2401.27|2388.27|32
1623603020000|2021-06-13 16:50:20|2401.5|2388.5|2401.43|2388.43|2401.95|2388.95|2401.34|2388.34|37
1623603030000|2021-06-13 16:50:30|2401.44|2388.44|2400.92|2387.92|2401.44|2388.44|2400.75|2387.75|34
1623603040000|2021-06-13 16:50:40|2400.93|2387.93|2400.72|2387.72|2401.07|2388.07|2400.72|2387.72|27
1623603050000|2021-06-13 16:50:50|2400.73|2387.73|2400.65|2387.65|2400.74|2387.74|2400.62|2387.62|33
1623603060000|2021-06-13 16:51:00|2400.64|2387.64|2401.66|2388.66|2401.71|2388.71|2400.63|2387.63|25
1623603070000|2021-06-13 16:51:10|2401.54|2388.54|2402.04|2389.04|2402.1|2389.1|2401.54|2388.54|35
1623603080000|2021-06-13 16:51:20|2402.1|2389.1|2402.29|2389.29|2402.46|2389.46|2401.84|2388.84|32
1623603090000|2021-06-13 16:51:30|2402.32|2389.32|2402.46|2389.46|2402.49|2389.49|2402.3|2389.3|27
1623603100000|2021-06-13 16:51:40|2402.51|2389.51|2403.17|2390.17|2403.21|2390.21|2402.51|2389.51|31
1623603110000|2021-06-13 16:51:50|2403.14|2390.14|2402.84|2389.84|2403.16|2390.16|2402.14|2389.14|30
1623603120000|2021-06-13 16:52:00|2402.86|2389.86|2403.51|2390.51|2403.58|2390.58|2402.84|2389.84|25
1623603130000|2021-06-13 16:52:10|2403.48|2390.48|2404.16|2391.16|2404.21|2391.21|2403.48|2390.48|27
1623603140000|2021-06-13 16:52:20|2404.22|2391.22|2404.17|2391.17|2404.74|2391.74|2404.16|2391.16|39
1623603150000|2021-06-13 16:52:30|2404.16|2391.16|2404.34|2391.34|2404.45|2391.45|2404.12|2391.12|38
1623603160000|2021-06-13 16:52:40|2404.35|2391.35|2403.49|2390.49|2404.35|2391.35|2403.24|2390.24|37
1623603170000|2021-06-13 16:52:50|2403.58|2390.58|2403.21|2390.21|2403.68|2390.68|2403.21|2390.21|34
1623603180000|2021-06-13 16:53:00|2402.96|2389.96|2403.53|2390.53|2403.66|2390.66|2402.96|2389.96|35
1623603190000|2021-06-13 16:53:10|2403.45|2390.45|2403.81|2390.81|2404.1|2391.1|2403.45|2390.45|32
1623603200000|2021-06-13 16:53:20|2403.85|2390.85|2404.85|2391.85|2404.92|2391.92|2403.79|2390.79|34
1623603210000|2021-06-13 16:53:30|2404.88|2391.88|2404.75|2391.75|2404.93|2391.93|2404.49|2391.49|32
1623603220000|2021-06-13 16:53:40|2404.76|2391.76|2404.5|2391.5|2404.84|2391.84|2404.46|2391.46|26
1623603230000|2021-06-13 16:53:50|2404.47|2391.47|2404.25|2391.25|2404.5|2391.5|2404.04|2391.04|33
1623603240000|2021-06-13 16:54:00|2404.21|2391.21|2404.24|2391.24|2404.3|2391.3|2404.12|2391.12|31
1623603250000|2021-06-13 16:54:10|2404.26|2391.26|2403.84|2390.84|2404.29|2391.29|2403.81|2390.81|25
1623603260000|2021-06-13 16:54:20|2403.89|2390.89|2404.18|2391.18|2404.26|2391.26|2403.86|2390.86|28
1623603270000|2021-06-13 16:54:30|2404.47|2391.47|2404.65|2391.65|2405.03|2392.03|2404.41|2391.41|33
1623603280000|2021-06-13 16:54:40|2404.81|2391.81|2404.72|2391.72|2404.99|2391.99|2404.49|2391.49|23
1623603290000|2021-06-13 16:54:50|2404.71|2391.71|2403.84|2390.84|2405.18|2392.18|2403.75|2390.75|29
1623603300000|2021-06-13 16:55:00|2403.86|2390.86|2404.78|2391.78|2404.78|2391.78|2403.86|2390.86|36
1623603310000|2021-06-13 16:55:10|2404.67|2391.67|2404.7|2391.7|2404.87|2391.87|2404.32|2391.32|29
1623603320000|2021-06-13 16:55:20|2404.56|2391.56|2404.63|2391.63|2404.74|2391.74|2404.56|2391.56|20
1623603330000|2021-06-13 16:55:30|2404.59|2391.59|2404.55|2391.55|2404.74|2391.74|2404.55|2391.55|28
1623603340000|2021-06-13 16:55:40|2404.5|2391.5|2404.53|2391.53|2404.53|2391.53|2404.25|2391.25|29
1623603350000|2021-06-13 16:55:50|2404.77|2391.77|2404.63|2391.63|2404.93|2391.93|2404.59|2391.59|34
1623603360000|2021-06-13 16:56:00|2404.77|2391.77|2404.51|2391.51|2404.94|2391.94|2404.5|2391.5|33
1623603370000|2021-06-13 16:56:10|2404.52|2391.52|2403.37|2390.37|2404.52|2391.52|2403.34|2390.34|30
1623603380000|2021-06-13 16:56:20|2403.32|2390.32|2403.54|2390.54|2403.93|2390.93|2403.3|2390.3|35
1623603390000|2021-06-13 16:56:30|2403.53|2390.53|2403.56|2390.56|2403.88|2390.88|2402.99|2389.99|34
1623603400000|2021-06-13 16:56:40|2403.47|2390.47|2403.18|2390.18|2403.75|2390.75|2403.18|2390.18|35
1623603410000|2021-06-13 16:56:50|2403.17|2390.17|2403.14|2390.14|2403.31|2390.31|2403.05|2390.05|32
1623603420000|2021-06-13 16:57:00|2402.95|2389.95|2404.62|2391.62|2404.67|2391.67|2402.95|2389.95|33
1623603430000|2021-06-13 16:57:10|2404.63|2391.63|2404.06|2391.06|2404.63|2391.63|2403.97|2390.97|24
1623603440000|2021-06-13 16:57:20|2404.04|2391.04|2404.45|2391.45|2404.6|2391.6|2404.04|2391.04|23
1623603450000|2021-06-13 16:57:30|2404.55|2391.55|2404.59|2391.59|2404.59|2391.59|2404.38|2391.38|27
1623603460000|2021-06-13 16:57:40|2404.46|2391.46|2404.16|2391.16|2404.66|2391.66|2404.02|2391.02|22
1623603470000|2021-06-13 16:57:50|2404.41|2391.41|2404.41|2391.41|2404.41|2391.41|2404.28|2391.28|24
1623603480000|2021-06-13 16:58:00|2404.39|2391.39|2404.43|2391.43|2404.51|2391.51|2404.32|2391.32|33
1623603490000|2021-06-13 16:58:10|2404.32|2391.32|2403.36|2390.36|2404.45|2391.45|2402.95|2389.95|36
1623603500000|2021-06-13 16:58:20|2403.41|2390.41|2403.99|2390.99|2404.11|2391.11|2403.41|2390.41|33
1623603510000|2021-06-13 16:58:30|2404.04|2391.04|2403.56|2390.56|2404.32|2391.32|2403.4|2390.4|28
1623603520000|2021-06-13 16:58:40|2403.69|2390.69|2403.23|2390.23|2403.7|2390.7|2403.23|2390.23|28
1623603530000|2021-06-13 16:58:50|2403.38|2390.38|2403.45|2390.45|2403.77|2390.77|2403.34|2390.34|29
1623603540000|2021-06-13 16:59:00|2403.44|2390.44|2404.11|2391.11|2404.32|2391.32|2403.43|2390.43|25
1623603550000|2021-06-13 16:59:10|2404.12|2391.12|2404.15|2391.15|2404.15|2391.15|2403.73|2390.73|32
1623603560000|2021-06-13 16:59:20|2404.24|2391.24|2404.15|2391.15|2404.25|2391.25|2404.08|2391.08|29
1623603570000|2021-06-13 16:59:30|2404.24|2391.24|2403.29|2390.29|2404.71|2391.71|2403.26|2390.26|30
1623603580000|2021-06-13 16:59:40|2403.32|2390.32|2404.17|2391.17|2404.23|2391.23|2403.32|2390.32|34
1623603590000|2021-06-13 16:59:50|2404.13|2391.13|2404.3|2391.3|2404.46|2391.46|2404.13|2391.13|36
1623603600000|2021-06-13 17:00:00|2404.28|2391.28|2405.22|2392.22|2406.04|2393.04|2404.28|2391.28|38
1623603610000|2021-06-13 17:00:10|2405.21|2392.21|2404.54|2391.54|2405.31|2392.31|2404.53|2391.53|25
1623603620000|2021-06-13 17:00:20|2404.53|2391.53|2404.2|2391.2|2404.77|2391.77|2404.04|2391.04|31
1623603630000|2021-06-13 17:00:30|2404.21|2391.21|2404.79|2391.79|2404.85|2391.85|2404.19|2391.19|39
1623603640000|2021-06-13 17:00:40|2404.82|2391.82|2404.28|2391.28|2404.82|2391.82|2404.2|2391.2|36
1623603650000|2021-06-13 17:00:50|2404.31|2391.31|2404.18|2391.18|2404.31|2391.31|2404.04|2391.04|31
1623603660000|2021-06-13 17:01:00|2404.12|2391.12|2403.72|2390.72|2404.45|2391.45|2403.65|2390.65|34
1623603670000|2021-06-13 17:01:10|2403.7|2390.7|2402.7|2389.7|2403.7|2390.7|2402.41|2389.41|34
1623603680000|2021-06-13 17:01:20|2402.67|2389.67|2401.07|2388.07|2402.7|2389.7|2401.07|2388.07|38
1623603690000|2021-06-13 17:01:30|2400.85|2387.85|2400.6|2387.6|2400.85|2387.85|2400.3|2387.3|34
1623603700000|2021-06-13 17:01:40|2400.55|2387.55|2400.28|2387.28|2400.55|2387.55|2400.24|2387.24|36
1623603710000|2021-06-13 17:01:50|2400.33|2387.33|2400.38|2387.38|2400.93|2387.93|2400.24|2387.24|29
1623603720000|2021-06-13 17:02:00|2400.4|2387.4|2400.41|2387.41|2401.38|2388.38|2400.4|2387.4|34
1623603730000|2021-06-13 17:02:10|2400.28|2387.28|2399.9|2386.9|2400.44|2387.44|2399.6|2386.6|30
1623603740000|2021-06-13 17:02:20|2399.79|2386.79|2399.23|2386.23|2399.85|2386.85|2399.23|2386.23|31
1623603750000|2021-06-13 17:02:30|2399.09|2386.09|2398.5|2385.5|2399.34|2386.34|2398.46|2385.46|37
1623603760000|2021-06-13 17:02:40|2398.45|2385.45|2397.83|2384.83|2398.45|2385.45|2397.83|2384.83|30
1623603770000|2021-06-13 17:02:50|2397.84|2384.84|2396.94|2383.94|2397.84|2384.84|2396.87|2383.87|37
1623603780000|2021-06-13 17:03:00|2396.95|2383.95|2397.41|2384.41|2397.41|2384.41|2396.94|2383.94|34
1623603790000|2021-06-13 17:03:10|2397.42|2384.42|2397.14|2384.14|2397.94|2384.94|2397.14|2384.14|32
1623603800000|2021-06-13 17:03:20|2397.15|2384.15|2397.09|2384.09|2397.26|2384.26|2397.04|2384.04|32
1623603810000|2021-06-13 17:03:30|2397.1|2384.1|2397.17|2384.17|2397.24|2384.24|2397.04|2384.04|24
1623603820000|2021-06-13 17:03:40|2397.18|2384.18|2397.14|2384.14|2397.18|2384.18|2397.07|2384.07|27
1623603830000|2021-06-13 17:03:50|2397.1|2384.1|2397.04|2384.04|2397.16|2384.16|2397|2384|29
1623603840000|2021-06-13 17:04:00|2397.06|2384.06|2397.1|2384.1|2397.12|2384.12|2396.96|2383.96|29
1623603850000|2021-06-13 17:04:10|2397.13|2384.13|2397.06|2384.06|2397.13|2384.13|2396.91|2383.91|26
1623603860000|2021-06-13 17:04:20|2397.07|2384.07|2397.74|2384.74|2397.99|2384.99|2397.05|2384.05|33
1623603870000|2021-06-13 17:04:30|2397.75|2384.75|2398.14|2385.14|2398.15|2385.15|2397.71|2384.71|28
1623603880000|2021-06-13 17:04:40|2398.26|2385.26|2399.56|2386.56|2399.66|2386.66|2398.25|2385.25|27
1623603890000|2021-06-13 17:04:50|2399.48|2386.48|2399.68|2386.68|2399.76|2386.76|2399.37|2386.37|33
1623603900000|2021-06-13 17:05:00|2399.66|2386.66|2400.11|2387.11|2400.33|2387.33|2399.61|2386.61|32
1623603910000|2021-06-13 17:05:10|2400.04|2387.04|2400.32|2387.32|2400.37|2387.37|2399.96|2386.96|36
1623603920000|2021-06-13 17:05:20|2400.25|2387.25|2399.04|2386.04|2400.51|2387.51|2399.04|2386.04|36
1623603930000|2021-06-13 17:05:30|2399.03|2386.03|2398.21|2385.21|2399.32|2386.32|2398.08|2385.08|37
1623603940000|2021-06-13 17:05:40|2398.26|2385.26|2397.21|2384.21|2398.29|2385.29|2397.21|2384.21|31
1623603950000|2021-06-13 17:05:50|2397.19|2384.19|2396.72|2383.72|2397.2|2384.2|2396.6|2383.6|28
1623603960000|2021-06-13 17:06:00|2396.59|2383.59|2396.4|2383.4|2396.59|2383.59|2395.85|2382.85|37
1623603970000|2021-06-13 17:06:10|2396.41|2383.41|2396.14|2383.14|2396.55|2383.55|2396.14|2383.14|32
1623603980000|2021-06-13 17:06:20|2396.12|2383.12|2396.34|2383.34|2396.36|2383.36|2395.41|2382.41|33
1623603990000|2021-06-13 17:06:30|2396.33|2383.33|2396.18|2383.18|2396.35|2383.35|2395.99|2382.99|32
1623604000000|2021-06-13 17:06:40|2396.19|2383.19|2396.77|2383.77|2396.97|2383.97|2396.04|2383.04|33
1623604010000|2021-06-13 17:06:50|2396.78|2383.78|2396.29|2383.29|2396.93|2383.93|2396.14|2383.14|37
1623604020000|2021-06-13 17:07:00|2396.26|2383.26|2396.52|2383.52|2396.52|2383.52|2396.09|2383.09|36
1623604030000|2021-06-13 17:07:10|2396.56|2383.56|2397.34|2384.34|2397.42|2384.42|2396.5|2383.5|29
1623604040000|2021-06-13 17:07:20|2397.35|2384.35|2396.57|2383.57|2397.4|2384.4|2396.54|2383.54|38
1623604050000|2021-06-13 17:07:30|2396.66|2383.66|2397.11|2384.11|2397.36|2384.36|2396.52|2383.52|35
1623604060000|2021-06-13 17:07:40|2397.12|2384.12|2397.1|2384.1|2397.24|2384.24|2396.54|2383.54|39
1623604070000|2021-06-13 17:07:50|2397.06|2384.06|2397.06|2384.06|2397.14|2384.14|2396.96|2383.96|32
1623604080000|2021-06-13 17:08:00|2397.14|2384.14|2397.85|2384.85|2398.2|2385.2|2397.12|2384.12|32
1623604090000|2021-06-13 17:08:10|2397.84|2384.84|2398.02|2385.02|2398.09|2385.09|2397.81|2384.81|34
1623604100000|2021-06-13 17:08:20|2397.98|2384.98|2398.07|2385.07|2398.11|2385.11|2397.76|2384.76|31
1623604110000|2021-06-13 17:08:30|2398.09|2385.09|2398.13|2385.13|2398.53|2385.53|2398|2385|31
1623604120000|2021-06-13 17:08:40|2398.35|2385.35|2398.58|2385.58|2398.62|2385.62|2398.32|2385.32|25
1623604130000|2021-06-13 17:08:50|2398.55|2385.55|2397.64|2384.64|2398.67|2385.67|2397.53|2384.53|33
1623604140000|2021-06-13 17:09:00|2397.6|2384.6|2397.7|2384.7|2397.75|2384.75|2397.17|2384.17|31
1623604150000|2021-06-13 17:09:10|2397.71|2384.71|2397.97|2384.97|2398.16|2385.16|2397.71|2384.71|30
1623604160000|2021-06-13 17:09:20|2397.95|2384.95|2398.33|2385.33|2398.38|2385.38|2397.92|2384.92|27
1623604170000|2021-06-13 17:09:30|2398.31|2385.31|2398.26|2385.26|2398.39|2385.39|2398.17|2385.17|25
1623604180000|2021-06-13 17:09:40|2398.28|2385.28|2398.23|2385.23|2398.32|2385.32|2398.19|2385.19|17
1623604190000|2021-06-13 17:09:50|2398.31|2385.31|2398.29|2385.29|2398.32|2385.32|2398.1|2385.1|25
1623604200000|2021-06-13 17:10:00|2398.27|2385.27|2399.85|2386.85|2399.86|2386.86|2398.27|2385.27|27
1623604210000|2021-06-13 17:10:10|2399.83|2386.83|2399.8|2386.8|2399.97|2386.97|2399.29|2386.29|37
1623604220000|2021-06-13 17:10:20|2399.82|2386.82|2399.9|2386.9|2400.01|2387.01|2399.66|2386.66|33
1623604230000|2021-06-13 17:10:30|2399.92|2386.92|2399.95|2386.95|2400.07|2387.07|2399.79|2386.79|33
1623604240000|2021-06-13 17:10:40|2400.01|2387.01|2399.07|2386.07|2400.05|2387.05|2398.82|2385.82|35
1623604250000|2021-06-13 17:10:50|2399.09|2386.09|2399.11|2386.11|2399.17|2386.17|2398.93|2385.93|35
1623604260000|2021-06-13 17:11:00|2398.98|2385.98|2399.62|2386.62|2399.8|2386.8|2398.98|2385.98|40
1623604270000|2021-06-13 17:11:10|2399.66|2386.66|2399.26|2386.26|2400.06|2387.06|2399.24|2386.24|35
1623604280000|2021-06-13 17:11:20|2399.4|2386.4|2399.28|2386.28|2399.46|2386.46|2399.26|2386.26|31
1623604290000|2021-06-13 17:11:30|2399.27|2386.27|2399.48|2386.48|2399.5|2386.5|2399.26|2386.26|28
1623604300000|2021-06-13 17:11:40|2399.45|2386.45|2399.45|2386.45|2399.57|2386.57|2399.42|2386.42|32
1623604310000|2021-06-13 17:11:50|2399.47|2386.47|2399.6|2386.6|2399.83|2386.83|2399.42|2386.42|32
1623604320000|2021-06-13 17:12:00|2399.59|2386.59|2399.45|2386.45|2399.91|2386.91|2399.45|2386.45|33
1623604330000|2021-06-13 17:12:10|2399.48|2386.48|2399.44|2386.44|2399.69|2386.69|2399.4|2386.4|36
1623604340000|2021-06-13 17:12:20|2399.48|2386.48|2399.66|2386.66|2399.67|2386.67|2399.44|2386.44|34
1623604350000|2021-06-13 17:12:30|2399.61|2386.61|2399.88|2386.88|2399.89|2386.89|2399.6|2386.6|24
1623604360000|2021-06-13 17:12:40|2399.83|2386.83|2400.03|2387.03|2400.46|2387.46|2399.79|2386.79|29
1623604370000|2021-06-13 17:12:50|2400.43|2387.43|2400.55|2387.55|2400.92|2387.92|2400.2|2387.2|33
1623604380000|2021-06-13 17:13:00|2400.53|2387.53|2400.34|2387.34|2400.63|2387.63|2399.83|2386.83|36
1623604390000|2021-06-13 17:13:10|2400.35|2387.35|2400.5|2387.5|2400.53|2387.53|2400.25|2387.25|35
1623604400000|2021-06-13 17:13:20|2400.53|2387.53|2400.69|2387.69|2400.69|2387.69|2400.48|2387.48|20
1623604410000|2021-06-13 17:13:30|2400.7|2387.7|2400.59|2387.59|2400.82|2387.82|2400.56|2387.56|30
1623604420000|2021-06-13 17:13:40|2400.58|2387.58|2400.79|2387.79|2400.8|2387.8|2400.58|2387.58|26
1623604430000|2021-06-13 17:13:50|2400.84|2387.84|2400.67|2387.67|2400.84|2387.84|2400.47|2387.47|29
1623604440000|2021-06-13 17:14:00|2400.7|2387.7|2399.84|2386.84|2400.72|2387.72|2399.65|2386.65|34
1623604450000|2021-06-13 17:14:10|2399.91|2386.91|2400.15|2387.15|2400.22|2387.22|2399.86|2386.86|36
1623604460000|2021-06-13 17:14:20|2400.17|2387.17|2400.88|2387.88|2400.93|2387.93|2400.08|2387.08|37
1623604470000|2021-06-13 17:14:30|2400.78|2387.78|2401.43|2388.43|2401.43|2388.43|2400.58|2387.58|28
1623604480000|2021-06-13 17:14:40|2401.19|2388.19|2402|2389|2402|2389|2400.89|2387.89|32
1623604490000|2021-06-13 17:14:50|2402.07|2389.07|2401.71|2388.71|2402.13|2389.13|2401.4|2388.4|31
1623604500000|2021-06-13 17:15:00|2401.77|2388.77|2402.44|2389.44|2402.64|2389.64|2401.77|2388.77|29
1623604510000|2021-06-13 17:15:10|2402.41|2389.41|2401.1|2388.1|2402.54|2389.54|2401.1|2388.1|34
1623604520000|2021-06-13 17:15:20|2401.15|2388.15|2401.34|2388.34|2401.45|2388.45|2401.11|2388.11|30
1623604530000|2021-06-13 17:15:30|2401.33|2388.33|2401.79|2388.79|2401.86|2388.86|2401.2|2388.2|34
1623604540000|2021-06-13 17:15:40|2401.8|2388.8|2401.78|2388.78|2401.9|2388.9|2401.66|2388.66|31
1623604550000|2021-06-13 17:15:50|2401.8|2388.8|2402.24|2389.24|2402.25|2389.25|2401.78|2388.78|34
1623604560000|2021-06-13 17:16:00|2402.27|2389.27|2403.48|2390.48|2403.48|2390.48|2402.18|2389.18|37
1623604570000|2021-06-13 17:16:10|2403.54|2390.54|2403.22|2390.22|2403.65|2390.65|2402.73|2389.73|38
1623604580000|2021-06-13 17:16:20|2403.17|2390.17|2403.73|2390.73|2403.79|2390.79|2402.97|2389.97|38
1623604590000|2021-06-13 17:16:30|2403.77|2390.77|2403.66|2390.66|2403.85|2390.85|2403.58|2390.58|33
1623604600000|2021-06-13 17:16:40|2403.69|2390.69|2403.4|2390.4|2403.9|2390.9|2403.4|2390.4|33
1623604610000|2021-06-13 17:16:50|2403.45|2390.45|2403.36|2390.36|2403.45|2390.45|2403.32|2390.32|25
1623604620000|2021-06-13 17:17:00|2403.29|2390.29|2403.2|2390.2|2403.3|2390.3|2403.14|2390.14|30
1623604630000|2021-06-13 17:17:10|2403.23|2390.23|2403.84|2390.84|2403.97|2390.97|2403.09|2390.09|39
1623604640000|2021-06-13 17:17:20|2403.82|2390.82|2404.26|2391.26|2404.27|2391.27|2403.6|2390.6|33
1623604650000|2021-06-13 17:17:30|2404.28|2391.28|2403.46|2390.46|2404.37|2391.37|2403.44|2390.44|27
1623604660000|2021-06-13 17:17:40|2403.54|2390.54|2404.77|2391.77|2404.81|2391.81|2403.44|2390.44|34
1623604670000|2021-06-13 17:17:50|2404.8|2391.8|2404.75|2391.75|2404.8|2391.8|2404.44|2391.44|34
1623604680000|2021-06-13 17:18:00|2404.64|2391.64|2403.92|2390.92|2404.64|2391.64|2403.92|2390.92|38
1623604690000|2021-06-13 17:18:10|2403.8|2390.8|2403.26|2390.26|2403.96|2390.96|2403.18|2390.18|34
1623604700000|2021-06-13 17:18:20|2403.28|2390.28|2403.42|2390.42|2403.54|2390.54|2403.28|2390.28|33
1623604710000|2021-06-13 17:18:30|2403.4|2390.4|2403.01|2390.01|2403.62|2390.62|2402.87|2389.87|37
1623604720000|2021-06-13 17:18:40|2402.99|2389.99|2403.22|2390.22|2403.35|2390.35|2402.99|2389.99|28
1623604730000|2021-06-13 17:18:50|2403.21|2390.21|2402.69|2389.69|2403.28|2390.28|2402.69|2389.69|27
1623604740000|2021-06-13 17:19:00|2402.6|2389.6|2403.39|2390.39|2403.9|2390.9|2402.48|2389.48|36
1623604750000|2021-06-13 17:19:10|2403.45|2390.45|2402.93|2389.93|2403.78|2390.78|2402.91|2389.91|31
1623604760000|2021-06-13 17:19:20|2402.91|2389.91|2402.42|2389.42|2402.91|2389.91|2402.42|2389.42|33
1623604770000|2021-06-13 17:19:30|2402.39|2389.39|2402.28|2389.28|2402.56|2389.56|2402.12|2389.12|37
1623604780000|2021-06-13 17:19:40|2402.32|2389.32|2401.02|2388.02|2402.39|2389.39|2400.95|2387.95|38
1623604790000|2021-06-13 17:19:50|2400.94|2387.94|2400.66|2387.66|2401.07|2388.07|2400.44|2387.44|36
1623604800000|2021-06-13 17:20:00|2400.57|2387.57|2401.63|2388.63|2401.81|2388.81|2400.57|2387.57|31
1623604810000|2021-06-13 17:20:10|2401.6|2388.6|2401.65|2388.65|2401.98|2388.98|2401.6|2388.6|36
1623604820000|2021-06-13 17:20:20|2401.69|2388.69|2402.32|2389.32|2402.37|2389.37|2401.47|2388.47|30
1623604830000|2021-06-13 17:20:30|2402.24|2389.24|2402.51|2389.51|2402.57|2389.57|2402.17|2389.17|35
1623604840000|2021-06-13 17:20:40|2402.55|2389.55|2402.76|2389.76|2402.81|2389.81|2402.3|2389.3|35
1623604850000|2021-06-13 17:20:50|2402.73|2389.73|2402.82|2389.82|2402.88|2389.88|2402.63|2389.63|31
1623604860000|2021-06-13 17:21:00|2402.88|2389.88|2403.29|2390.29|2403.34|2390.34|2402.88|2389.88|23
1623604870000|2021-06-13 17:21:10|2403.46|2390.46|2403.55|2390.55|2403.91|2390.91|2403.45|2390.45|34
1623604880000|2021-06-13 17:21:20|2403.42|2390.42|2403.78|2390.78|2403.84|2390.84|2403.42|2390.42|25
1623604890000|2021-06-13 17:21:30|2403.77|2390.77|2403.64|2390.64|2404.08|2391.08|2403.6|2390.6|23
1623604900000|2021-06-13 17:21:40|2403.69|2390.69|2404.15|2391.15|2404.15|2391.15|2403.67|2390.67|34
1623604910000|2021-06-13 17:21:50|2404.23|2391.23|2404.12|2391.12|2404.32|2391.32|2404.04|2391.04|28
1623604920000|2021-06-13 17:22:00|2404.16|2391.16|2403.91|2390.91|2404.25|2391.25|2403.86|2390.86|16
1623604930000|2021-06-13 17:22:10|2403.9|2390.9|2403.72|2390.72|2403.91|2390.91|2403.6|2390.6|26
1623604940000|2021-06-13 17:22:20|2403.7|2390.7|2404.04|2391.04|2404.19|2391.19|2403.7|2390.7|29
1623604950000|2021-06-13 17:22:30|2404|2391|2404.24|2391.24|2404.24|2391.24|2403.73|2390.73|36
1623604960000|2021-06-13 17:22:40|2404.21|2391.21|2404.62|2391.62|2404.79|2391.79|2404.21|2391.21|33
1623604970000|2021-06-13 17:22:50|2404.61|2391.61|2405.08|2392.08|2405.09|2392.09|2404.52|2391.52|36
1623604980000|2021-06-13 17:23:00|2405.14|2392.14|2404.69|2391.69|2405.36|2392.36|2404.69|2391.69|33
1623604990000|2021-06-13 17:23:10|2404.66|2391.66|2404.98|2391.98|2404.98|2391.98|2404.4|2391.4|35
1623605000000|2021-06-13 17:23:20|2404.92|2391.92|2404.97|2391.97|2405.11|2392.11|2404.9|2391.9|22
1623605010000|2021-06-13 17:23:30|2404.99|2391.99|2404.89|2391.89|2405.09|2392.09|2404.81|2391.81|27
1623605020000|2021-06-13 17:23:40|2404.92|2391.92|2405.9|2392.9|2405.96|2392.96|2404.89|2391.89|26
1623605030000|2021-06-13 17:23:50|2405.94|2392.94|2406.35|2393.35|2406.47|2393.47|2405.94|2392.94|20
1623605040000|2021-06-13 17:24:00|2406.39|2393.39|2406.54|2393.54|2406.54|2393.54|2406.07|2393.07|32
1623605050000|2021-06-13 17:24:10|2406.65|2393.65|2406.66|2393.66|2406.76|2393.76|2406.46|2393.46|31
1623605060000|2021-06-13 17:24:20|2406.67|2393.67|2405.36|2392.36|2406.67|2393.67|2405.35|2392.35|25
1623605070000|2021-06-13 17:24:30|2405.35|2392.35|2405.74|2392.74|2405.74|2392.74|2405.33|2392.33|28
1623605080000|2021-06-13 17:24:40|2405.7|2392.7|2405.99|2392.99|2406.14|2393.14|2405.65|2392.65|31
1623605090000|2021-06-13 17:24:50|2405.92|2392.92|2405.97|2392.97|2406.16|2393.16|2405.4|2392.4|35
1623605100000|2021-06-13 17:25:00|2405.99|2392.99|2406.77|2393.77|2406.79|2393.79|2405.98|2392.98|25
1623605110000|2021-06-13 17:25:10|2406.72|2393.72|2406.42|2393.42|2406.81|2393.81|2406.38|2393.38|29
1623605120000|2021-06-13 17:25:20|2406.46|2393.46|2407.45|2394.45|2407.47|2394.47|2406.46|2393.46|25
1623605130000|2021-06-13 17:25:30|2407.48|2394.48|2407.73|2394.73|2408.49|2395.49|2407.48|2394.48|36
1623605140000|2021-06-13 17:25:40|2407.79|2394.79|2408.55|2395.55|2408.78|2395.78|2407.79|2394.79|35
1623605150000|2021-06-13 17:25:50|2408.56|2395.56|2409.21|2396.21|2409.32|2396.32|2408.54|2395.54|32
1623605160000|2021-06-13 17:26:00|2409.22|2396.22|2409.73|2396.73|2409.8|2396.8|2409.22|2396.22|35
1623605170000|2021-06-13 17:26:10|2409.79|2396.79|2410.93|2397.93|2411.3|2398.3|2409.75|2396.75|34
1623605180000|2021-06-13 17:26:20|2410.95|2397.95|2412.67|2399.67|2412.67|2399.67|2410.23|2397.23|39
1623605190000|2021-06-13 17:26:30|2412.74|2399.74|2414.12|2401.12|2414.12|2401.12|2412.74|2399.74|35
1623605200000|2021-06-13 17:26:40|2413.99|2400.99|2414.59|2401.59|2415.67|2402.67|2413.24|2400.24|37
1623605210000|2021-06-13 17:26:50|2414.58|2401.58|2414.27|2401.27|2414.58|2401.58|2414.11|2401.11|38
1623605220000|2021-06-13 17:27:00|2414.3|2401.3|2414.96|2401.96|2415.68|2402.68|2414.3|2401.3|38
1623605230000|2021-06-13 17:27:10|2414.73|2401.73|2414.06|2401.06|2414.73|2401.73|2413.76|2400.76|33
1623605240000|2021-06-13 17:27:20|2413.92|2400.92|2414.41|2401.41|2414.54|2401.54|2413.7|2400.7|37
1623605250000|2021-06-13 17:27:30|2414.42|2401.42|2414.39|2401.39|2414.67|2401.67|2414.11|2401.11|37
1623605260000|2021-06-13 17:27:40|2414.38|2401.38|2414.46|2401.46|2414.59|2401.59|2414.31|2401.31|33
1623605270000|2021-06-13 17:27:50|2414.52|2401.52|2414.95|2401.95|2415.12|2402.12|2414.46|2401.46|36
1623605280000|2021-06-13 17:28:00|2414.78|2401.78|2414.42|2401.42|2414.78|2401.78|2414.25|2401.25|38
1623605290000|2021-06-13 17:28:10|2414.41|2401.41|2415.4|2402.4|2417.23|2404.23|2414.4|2401.4|37
1623605300000|2021-06-13 17:28:20|2415.36|2402.36|2415.38|2402.38|2415.55|2402.55|2414.63|2401.63|35
1623605310000|2021-06-13 17:28:30|2415.39|2402.39|2416.2|2403.2|2416.33|2403.33|2415.29|2402.29|39
1623605320000|2021-06-13 17:28:40|2416.17|2403.17|2416.62|2403.62|2416.62|2403.62|2415.99|2402.99|37
1623605330000|2021-06-13 17:28:50|2416.48|2403.48|2416.27|2403.27|2416.9|2403.9|2415.96|2402.96|32
1623605340000|2021-06-13 17:29:00|2416.3|2403.3|2417.27|2404.27|2417.27|2404.27|2416.23|2403.23|36
1623605350000|2021-06-13 17:29:10|2417.24|2404.24|2417.61|2404.61|2417.76|2404.76|2417.23|2404.23|33
1623605360000|2021-06-13 17:29:20|2417.58|2404.58|2418.64|2405.64|2418.77|2405.77|2417.58|2404.58|35
1623605370000|2021-06-13 17:29:30|2418.6|2405.6|2418.37|2405.37|2418.6|2405.6|2418.2|2405.2|29
1623605380000|2021-06-13 17:29:40|2418.38|2405.38|2418.68|2405.68|2418.69|2405.69|2417.94|2404.94|31
1623605390000|2021-06-13 17:29:50|2418.7|2405.7|2419.03|2406.03|2419.33|2406.33|2418.67|2405.67|30
1623605400000|2021-06-13 17:30:00|2419.12|2406.12|2421.69|2408.69|2421.69|2408.69|2419.07|2406.07|36
1623605410000|2021-06-13 17:30:10|2421.7|2408.7|2420.94|2407.94|2421.8|2408.8|2420.59|2407.59|35
1623605420000|2021-06-13 17:30:20|2420.84|2407.84|2421.05|2408.05|2421.22|2408.22|2420.41|2407.41|39
1623605430000|2021-06-13 17:30:30|2421.07|2408.07|2421.58|2408.58|2421.69|2408.69|2421.07|2408.07|35
1623605440000|2021-06-13 17:30:40|2421.59|2408.59|2421.59|2408.59|2422.42|2409.42|2421.52|2408.52|33
1623605450000|2021-06-13 17:30:50|2421.57|2408.57|2421.1|2408.1|2421.59|2408.59|2421.05|2408.05|33
1623605460000|2021-06-13 17:31:00|2421.09|2408.09|2421.15|2408.15|2421.39|2408.39|2421.06|2408.06|28
1623605470000|2021-06-13 17:31:10|2421.12|2408.12|2420.79|2407.79|2421.35|2408.35|2420.78|2407.78|31
1623605480000|2021-06-13 17:31:20|2420.8|2407.8|2420.8|2407.8|2420.8|2407.8|2420.66|2407.66|25
1623605490000|2021-06-13 17:31:30|2420.78|2407.78|2420.06|2407.06|2420.94|2407.94|2419.84|2406.84|32
1623605500000|2021-06-13 17:31:40|2419.98|2406.98|2419.06|2406.06|2420.23|2407.23|2419.06|2406.06|37
1623605510000|2021-06-13 17:31:50|2419.08|2406.08|2418.12|2405.12|2419.08|2406.08|2418.12|2405.12|32
1623605520000|2021-06-13 17:32:00|2418.14|2405.14|2417.6|2404.6|2419.62|2406.62|2417.53|2404.53|29
1623605530000|2021-06-13 17:32:10|2417.51|2404.51|2416.5|2403.5|2417.66|2404.66|2416.37|2403.37|36
1623605540000|2021-06-13 17:32:20|2416.46|2403.46|2415|2402|2416.46|2403.46|2414.8|2401.8|37
1623605550000|2021-06-13 17:32:30|2415.01|2402.01|2415.41|2402.41|2415.53|2402.53|2415.01|2402.01|36
1623605560000|2021-06-13 17:32:40|2415.47|2402.47|2415.54|2402.54|2415.71|2402.71|2415.32|2402.32|32
1623605570000|2021-06-13 17:32:50|2415.66|2402.66|2415.76|2402.76|2415.93|2402.93|2415.6|2402.6|34
1623605580000|2021-06-13 17:33:00|2415.72|2402.72|2416.15|2403.15|2416.45|2403.45|2415.71|2402.71|34
1623605590000|2021-06-13 17:33:10|2416.09|2403.09|2414|2401|2416.09|2403.09|2414|2401|37
1623605600000|2021-06-13 17:33:20|2414.05|2401.05|2412.25|2399.25|2414.05|2401.05|2412.11|2399.11|31
1623605610000|2021-06-13 17:33:30|2412.24|2399.24|2411.83|2398.83|2412.35|2399.35|2411.8|2398.8|31
1623605620000|2021-06-13 17:33:40|2411.88|2398.88|2411.93|2398.93|2411.94|2398.94|2411.83|2398.83|23
1623605630000|2021-06-13 17:33:50|2411.98|2398.98|2412.81|2399.81|2413.03|2400.03|2411.97|2398.97|29
1623605640000|2021-06-13 17:34:00|2412.82|2399.82|2413.08|2400.08|2413.5|2400.5|2412.81|2399.81|31
1623605650000|2021-06-13 17:34:10|2413.22|2400.22|2413.91|2400.91|2413.93|2400.93|2413.22|2400.22|20
1623605660000|2021-06-13 17:34:20|2413.92|2400.92|2414.11|2401.11|2414.21|2401.21|2413.92|2400.92|33
1623605670000|2021-06-13 17:34:30|2414.12|2401.12|2413.97|2400.97|2414.2|2401.2|2413.83|2400.83|31
1623605680000|2021-06-13 17:34:40|2413.9|2400.9|2413.99|2400.99|2414.07|2401.07|2413.46|2400.46|34
1623605690000|2021-06-13 17:34:50|2414|2401|2413.75|2400.75|2414.05|2401.05|2413.65|2400.65|31
1623605700000|2021-06-13 17:35:00|2413.72|2400.72|2413.75|2400.75|2413.88|2400.88|2413.68|2400.68|35
1623605710000|2021-06-13 17:35:10|2413.69|2400.69|2412.64|2399.64|2413.83|2400.83|2412.64|2399.64|33
1623605720000|2021-06-13 17:35:20|2412.59|2399.59|2412.24|2399.24|2412.68|2399.68|2412.16|2399.16|35
1623605730000|2021-06-13 17:35:30|2412.23|2399.23|2411.82|2398.82|2412.3|2399.3|2411.82|2398.82|34
1623605740000|2021-06-13 17:35:40|2411.78|2398.78|2412.02|2399.02|2412.07|2399.07|2411.72|2398.72|32
1623605750000|2021-06-13 17:35:50|2412.01|2399.01|2412.3|2399.3|2412.65|2399.65|2411.96|2398.96|33
1623605760000|2021-06-13 17:36:00|2412.28|2399.28|2412.2|2399.2|2412.37|2399.37|2412.05|2399.05|34
1623605770000|2021-06-13 17:36:10|2412.29|2399.29|2413.26|2400.26|2413.26|2400.26|2412.23|2399.23|32
1623605780000|2021-06-13 17:36:20|2413.29|2400.29|2411.98|2398.98|2413.3|2400.3|2411.92|2398.92|35
1623605790000|2021-06-13 17:36:30|2411.94|2398.94|2411.97|2398.97|2412.21|2399.21|2411.82|2398.82|29
1623605800000|2021-06-13 17:36:40|2411.9|2398.9|2411.95|2398.95|2412.07|2399.07|2411.78|2398.78|33
1623605810000|2021-06-13 17:36:50|2411.92|2398.92|2410.94|2397.94|2411.95|2398.95|2410.67|2397.67|36
1623605820000|2021-06-13 17:37:00|2411.05|2398.05|2412.01|2399.01|2412.32|2399.32|2411.04|2398.04|32
1623605830000|2021-06-13 17:37:10|2412.02|2399.02|2411.77|2398.77|2412.02|2399.02|2411.76|2398.76|32
1623605840000|2021-06-13 17:37:20|2411.76|2398.76|2411.84|2398.84|2412.09|2399.09|2411.7|2398.7|33
1623605850000|2021-06-13 17:37:30|2411.77|2398.77|2412.12|2399.12|2412.19|2399.19|2411.77|2398.77|31
1623605860000|2021-06-13 17:37:40|2412.13|2399.13|2412.08|2399.08|2412.23|2399.23|2411.98|2398.98|31
1623605870000|2021-06-13 17:37:50|2412.09|2399.09|2412.95|2399.95|2413.07|2400.07|2411.99|2398.99|29
1623605880000|2021-06-13 17:38:00|2412.91|2399.91|2412.97|2399.97|2412.97|2399.97|2412.86|2399.86|32
1623605890000|2021-06-13 17:38:10|2413.06|2400.06|2412.98|2399.98|2413.83|2400.83|2412.81|2399.81|33
1623605900000|2021-06-13 17:38:20|2412.93|2399.93|2413.19|2400.19|2413.44|2400.44|2412.73|2399.73|32
1623605910000|2021-06-13 17:38:30|2413.09|2400.09|2412.94|2399.94|2413.09|2400.09|2412.85|2399.85|29
1623605920000|2021-06-13 17:38:40|2412.95|2399.95|2413.21|2400.21|2413.52|2400.52|2412.91|2399.91|32
1623605930000|2021-06-13 17:38:50|2413.34|2400.34|2412.53|2399.53|2413.34|2400.34|2412.52|2399.52|20
1623605940000|2021-06-13 17:39:00|2412.52|2399.52|2412.68|2399.68|2412.68|2399.68|2412.13|2399.13|27
1623605950000|2021-06-13 17:39:10|2412.65|2399.65|2413.06|2400.06|2413.46|2400.46|2412.54|2399.54|29
1623605960000|2021-06-13 17:39:20|2413.18|2400.18|2412.48|2399.48|2413.22|2400.22|2412.48|2399.48|34
1623605970000|2021-06-13 17:39:30|2412.46|2399.46|2412.56|2399.56|2412.66|2399.66|2412.46|2399.46|24
1623605980000|2021-06-13 17:39:40|2412.58|2399.58|2412.59|2399.59|2412.76|2399.76|2412.36|2399.36|33
1623605990000|2021-06-13 17:39:50|2412.68|2399.68|2412.62|2399.62|2412.72|2399.72|2412.45|2399.45|32
1623606000000|2021-06-13 17:40:00|2412.65|2399.65|2412.28|2399.28|2412.67|2399.67|2412.25|2399.25|32
1623606010000|2021-06-13 17:40:10|2412.27|2399.27|2412.47|2399.47|2412.58|2399.58|2412.25|2399.25|33
1623606020000|2021-06-13 17:40:20|2412.49|2399.49|2411.49|2398.49|2412.52|2399.52|2411.29|2398.29|31
1623606030000|2021-06-13 17:40:30|2411.73|2398.73|2412.97|2399.97|2413.66|2400.66|2411.71|2398.71|35
1623606040000|2021-06-13 17:40:40|2412.92|2399.92|2414.06|2401.06|2414.07|2401.07|2412.78|2399.78|30
1623606050000|2021-06-13 17:40:50|2414.02|2401.02|2413.91|2400.91|2414.35|2401.35|2413.48|2400.48|36
1623606060000|2021-06-13 17:41:00|2413.88|2400.88|2413.84|2400.84|2414.14|2401.14|2413.84|2400.84|32
1623606070000|2021-06-13 17:41:10|2413.85|2400.85|2413.39|2400.39|2413.95|2400.95|2413.39|2400.39|26
1623606080000|2021-06-13 17:41:20|2413.37|2400.37|2413.35|2400.35|2413.5|2400.5|2412.98|2399.98|33
1623606090000|2021-06-13 17:41:30|2413.31|2400.31|2413.68|2400.68|2413.85|2400.85|2413.25|2400.25|28
1623606100000|2021-06-13 17:41:40|2413.69|2400.69|2414.53|2401.53|2414.68|2401.68|2413.69|2400.69|33
1623606110000|2021-06-13 17:41:50|2414.54|2401.54|2414.54|2401.54|2415.25|2402.25|2414.41|2401.41|39
1623606120000|2021-06-13 17:42:00|2414.58|2401.58|2415.15|2402.15|2415.15|2402.15|2414.44|2401.44|34
1623606130000|2021-06-13 17:42:10|2415.4|2402.4|2414.92|2401.92|2415.45|2402.45|2414.81|2401.81|35
1623606140000|2021-06-13 17:42:20|2414.9|2401.9|2415.14|2402.14|2415.24|2402.24|2414.87|2401.87|38
1623606150000|2021-06-13 17:42:30|2415.04|2402.04|2415.41|2402.41|2415.8|2402.8|2415.04|2402.04|38
1623606160000|2021-06-13 17:42:40|2415.24|2402.24|2414.98|2401.98|2415.46|2402.46|2414.9|2401.9|34
1623606170000|2021-06-13 17:42:50|2414.99|2401.99|2415.06|2402.06|2415.61|2402.61|2414.98|2401.98|34
1623606180000|2021-06-13 17:43:00|2414.9|2401.9|2415.98|2402.98|2416.05|2403.05|2414.55|2401.55|35
1623606190000|2021-06-13 17:43:10|2415.91|2402.91|2415.87|2402.87|2416.05|2403.05|2414.42|2401.42|39
1623606200000|2021-06-13 17:43:20|2415.88|2402.88|2416.78|2403.78|2417.08|2404.08|2415.83|2402.83|36
1623606210000|2021-06-13 17:43:30|2416.79|2403.79|2420.84|2407.84|2420.86|2407.86|2416.7|2403.7|39
1623606220000|2021-06-13 17:43:40|2420.78|2407.78|2421.96|2408.96|2423.13|2410.13|2420.78|2407.78|40
1623606230000|2021-06-13 17:43:50|2422.01|2409.01|2420.2|2407.2|2422.01|2409.01|2419.32|2406.32|35
1623606240000|2021-06-13 17:44:00|2420.21|2407.21|2420.57|2407.57|2421.64|2408.64|2420.21|2407.21|35
1623606250000|2021-06-13 17:44:10|2420.52|2407.52|2419.96|2406.96|2420.72|2407.72|2419.25|2406.25|33
1623606260000|2021-06-13 17:44:20|2419.99|2406.99|2420.21|2407.21|2420.24|2407.24|2419.19|2406.19|36
1623606270000|2021-06-13 17:44:30|2420.24|2407.24|2419.01|2406.01|2420.31|2407.31|2419.01|2406.01|32
1623606280000|2021-06-13 17:44:40|2418.96|2405.96|2417.86|2404.86|2418.96|2405.96|2417.77|2404.77|27
1623606290000|2021-06-13 17:44:50|2417.93|2404.93|2417.64|2404.64|2417.99|2404.99|2417.37|2404.37|24
1623606300000|2021-06-13 17:45:00|2417.6|2404.6|2417.92|2404.92|2418.37|2405.37|2417.55|2404.55|35
1623606310000|2021-06-13 17:45:10|2417.93|2404.93|2418.26|2405.26|2418.26|2405.26|2417.93|2404.93|34
1623606320000|2021-06-13 17:45:20|2418.46|2405.46|2418.7|2405.7|2419.11|2406.11|2418.46|2405.46|37
1623606330000|2021-06-13 17:45:30|2418.69|2405.69|2419.22|2406.22|2419.56|2406.56|2418.69|2405.69|39
1623606340000|2021-06-13 17:45:40|2419.27|2406.27|2420.48|2407.48|2420.48|2407.48|2419.22|2406.22|37
1623606350000|2021-06-13 17:45:50|2420.54|2407.54|2419.67|2406.67|2420.71|2407.71|2419.19|2406.19|36
1623606360000|2021-06-13 17:46:00|2419.68|2406.68|2419.23|2406.23|2420.94|2407.94|2419.23|2406.23|39
1623606370000|2021-06-13 17:46:10|2419.28|2406.28|2418.63|2405.63|2419.3|2406.3|2418.35|2405.35|35
1623606380000|2021-06-13 17:46:20|2418.38|2405.38|2418.14|2405.14|2418.85|2405.85|2418.03|2405.03|32
1623606390000|2021-06-13 17:46:30|2418.11|2405.11|2417.7|2404.7|2418.11|2405.11|2417.69|2404.69|25
1623606400000|2021-06-13 17:46:40|2417.73|2404.73|2416.91|2403.91|2417.73|2404.73|2416.85|2403.85|20
1623606410000|2021-06-13 17:46:50|2416.9|2403.9|2415.92|2402.92|2416.9|2403.9|2415.83|2402.83|29
1623606420000|2021-06-13 17:47:00|2415.85|2402.85|2415.61|2402.61|2415.91|2402.91|2415.58|2402.58|26
1623606430000|2021-06-13 17:47:10|2415.55|2402.55|2415.24|2402.24|2415.61|2402.61|2415.12|2402.12|25
1623606440000|2021-06-13 17:47:20|2415.22|2402.22|2415.51|2402.51|2415.58|2402.58|2414.97|2401.97|21
1623606450000|2021-06-13 17:47:30|2415.56|2402.56|2415.63|2402.63|2415.92|2402.92|2415.35|2402.35|28
1623606460000|2021-06-13 17:47:40|2415.62|2402.62|2414.62|2401.62|2415.82|2402.82|2414.57|2401.57|34
1623606470000|2021-06-13 17:47:50|2414.61|2401.61|2415.95|2402.95|2415.95|2402.95|2414.49|2401.49|31
1623606480000|2021-06-13 17:48:00|2415.87|2402.87|2418.35|2405.35|2418.35|2405.35|2415.87|2402.87|39
1623606490000|2021-06-13 17:48:10|2418.38|2405.38|2419.99|2406.99|2420.38|2407.38|2418.38|2405.38|35
1623606500000|2021-06-13 17:48:20|2420.03|2407.03|2419.86|2406.86|2420.19|2407.19|2419.36|2406.36|36
1623606510000|2021-06-13 17:48:30|2419.88|2406.88|2420.77|2407.77|2421.08|2408.08|2419.86|2406.86|33
1623606520000|2021-06-13 17:48:40|2420.76|2407.76|2419.75|2406.75|2420.76|2407.76|2419.75|2406.75|28
1623606530000|2021-06-13 17:48:50|2419.74|2406.74|2419.55|2406.55|2419.78|2406.78|2419.44|2406.44|29
1623606540000|2021-06-13 17:49:00|2419.47|2406.47|2418.77|2405.77|2419.51|2406.51|2418.6|2405.6|31
1623606550000|2021-06-13 17:49:10|2418.78|2405.78|2418.69|2405.69|2418.79|2405.79|2418.62|2405.62|21
1623606560000|2021-06-13 17:49:20|2418.68|2405.68|2420.15|2407.15|2420.15|2407.15|2418.65|2405.65|26
1623606570000|2021-06-13 17:49:30|2420.1|2407.1|2420.6|2407.6|2420.72|2407.72|2420.09|2407.09|32
1623606580000|2021-06-13 17:49:40|2420.63|2407.63|2420.34|2407.34|2420.63|2407.63|2419.74|2406.74|35
1623606590000|2021-06-13 17:49:50|2420.35|2407.35|2420.5|2407.5|2420.63|2407.63|2420.27|2407.27|33
1623606600000|2021-06-13 17:50:00|2420.51|2407.51|2420.28|2407.28|2420.59|2407.59|2420.28|2407.28|27
1623606610000|2021-06-13 17:50:10|2420.26|2407.26|2419.37|2406.37|2420.37|2407.37|2419.36|2406.36|23
1623606620000|2021-06-13 17:50:20|2419.38|2406.38|2418.73|2405.73|2419.39|2406.39|2418.67|2405.67|34
1623606630000|2021-06-13 17:50:30|2418.79|2405.79|2419.69|2406.69|2419.77|2406.77|2418.79|2405.79|36
1623606640000|2021-06-13 17:50:40|2419.78|2406.78|2419.9|2406.9|2420.16|2407.16|2419.74|2406.74|39
1623606650000|2021-06-13 17:50:50|2419.75|2406.75|2419.95|2406.95|2420.1|2407.1|2419.75|2406.75|26
1623606660000|2021-06-13 17:51:00|2419.94|2406.94|2420.19|2407.19|2420.31|2407.31|2419.94|2406.94|37
1623606670000|2021-06-13 17:51:10|2420.08|2407.08|2418.26|2405.26|2420.22|2407.22|2417.98|2404.98|37
1623606680000|2021-06-13 17:51:20|2418.24|2405.24|2416.63|2403.63|2418.24|2405.24|2416.61|2403.61|32
1623606690000|2021-06-13 17:51:30|2416.59|2403.59|2417.37|2404.37|2417.46|2404.46|2416.39|2403.39|31
1623606700000|2021-06-13 17:51:40|2417.35|2404.35|2417.32|2404.32|2417.44|2404.44|2417.08|2404.08|37
1623606710000|2021-06-13 17:51:50|2417.26|2404.26|2416.97|2403.97|2417.26|2404.26|2416.75|2403.75|31
1623606720000|2021-06-13 17:52:00|2416.96|2403.96|2417.26|2404.26|2417.97|2404.97|2416.9|2403.9|35
1623606730000|2021-06-13 17:52:10|2417.28|2404.28|2417.23|2404.23|2417.32|2404.32|2417.13|2404.13|32
1623606740000|2021-06-13 17:52:20|2417.22|2404.22|2417.26|2404.26|2417.38|2404.38|2417.15|2404.15|18
1623606750000|2021-06-13 17:52:30|2417.23|2404.23|2417.81|2404.81|2418.31|2405.31|2417.23|2404.23|34
1623606760000|2021-06-13 17:52:40|2417.84|2404.84|2418.35|2405.35|2418.36|2405.36|2417.8|2404.8|25
1623606770000|2021-06-13 17:52:50|2418.44|2405.44|2418.91|2405.91|2418.91|2405.91|2418.41|2405.41|32
1623606780000|2021-06-13 17:53:00|2418.84|2405.84|2419.32|2406.32|2419.32|2406.32|2418.72|2405.72|31
1623606790000|2021-06-13 17:53:10|2419.14|2406.14|2420.28|2407.28|2420.3|2407.3|2418.98|2405.98|27
1623606800000|2021-06-13 17:53:20|2420.25|2407.25|2419.56|2406.56|2420.46|2407.46|2419.56|2406.56|31
1623606810000|2021-06-13 17:53:30|2419.58|2406.58|2420.18|2407.18|2420.26|2407.26|2419.32|2406.32|31
1623606820000|2021-06-13 17:53:40|2420.19|2407.19|2420.05|2407.05|2420.33|2407.33|2419.88|2406.88|33
1623606830000|2021-06-13 17:53:50|2420.06|2407.06|2420.5|2407.5|2420.56|2407.56|2420.05|2407.05|29
1623606840000|2021-06-13 17:54:00|2420.48|2407.48|2422.08|2409.08|2422.08|2409.08|2420.48|2407.48|34
1623606850000|2021-06-13 17:54:10|2422.03|2409.03|2432.6|2419.6|2433.14|2420.14|2421.97|2408.97|39
1623606860000|2021-06-13 17:54:20|2432.58|2419.58|2432.75|2419.75|2435.83|2422.83|2432.16|2419.16|40
1623606870000|2021-06-13 17:54:30|2432.6|2419.6|2429.61|2416.61|2432.66|2419.66|2429.6|2416.6|36
1623606880000|2021-06-13 17:54:40|2429.62|2416.62|2429.07|2416.07|2430.13|2417.13|2428.77|2415.77|37
1623606890000|2021-06-13 17:54:50|2429.03|2416.03|2428.49|2415.49|2429.39|2416.39|2428.45|2415.45|32
1623606900000|2021-06-13 17:55:00|2428.52|2415.52|2427.58|2414.58|2428.68|2415.68|2427.1|2414.1|36
1623606910000|2021-06-13 17:55:10|2427.57|2414.57|2426.74|2413.74|2428.1|2415.1|2426.72|2413.72|38
1623606920000|2021-06-13 17:55:20|2426.75|2413.75|2427.63|2414.63|2427.72|2414.72|2426.72|2413.72|36
1623606930000|2021-06-13 17:55:30|2427.61|2414.61|2427.09|2414.09|2427.66|2414.66|2426.86|2413.86|37
1623606940000|2021-06-13 17:55:40|2427.1|2414.1|2427.17|2414.17|2427.64|2414.64|2427.02|2414.02|37
1623606950000|2021-06-13 17:55:50|2427.2|2414.2|2426.79|2413.79|2427.47|2414.47|2426.79|2413.79|33
1623606960000|2021-06-13 17:56:00|2426.78|2413.78|2427.53|2414.53|2427.54|2414.54|2426.64|2413.64|30
1623606970000|2021-06-13 17:56:10|2427.55|2414.55|2428.44|2415.44|2428.44|2415.44|2427.47|2414.47|29
1623606980000|2021-06-13 17:56:20|2428.48|2415.48|2427.48|2414.48|2428.69|2415.69|2427.48|2414.48|28
1623606990000|2021-06-13 17:56:30|2427.56|2414.56|2427.58|2414.58|2427.67|2414.67|2427.42|2414.42|30
1623607000000|2021-06-13 17:56:40|2427.6|2414.6|2427.48|2414.48|2427.85|2414.85|2427.37|2414.37|34
1623607010000|2021-06-13 17:56:50|2427.4|2414.4|2426.83|2413.83|2427.49|2414.49|2426.78|2413.78|31
1623607020000|2021-06-13 17:57:00|2426.82|2413.82|2427.12|2414.12|2427.48|2414.48|2426.81|2413.81|34
1623607030000|2021-06-13 17:57:10|2427.13|2414.13|2427.15|2414.15|2427.67|2414.67|2427.08|2414.08|33
1623607040000|2021-06-13 17:57:20|2427.18|2414.18|2427.21|2414.21|2427.28|2414.28|2427.09|2414.09|29
1623607050000|2021-06-13 17:57:30|2427.23|2414.23|2427.3|2414.3|2427.44|2414.44|2427.2|2414.2|30
1623607060000|2021-06-13 17:57:40|2427.28|2414.28|2426.73|2413.73|2427.38|2414.38|2426.71|2413.71|32
1623607070000|2021-06-13 17:57:50|2426.69|2413.69|2426.76|2413.76|2426.85|2413.85|2426.57|2413.57|28
1623607080000|2021-06-13 17:58:00|2426.61|2413.61|2426.25|2413.25|2426.61|2413.61|2426.23|2413.23|17
1623607090000|2021-06-13 17:58:10|2426.29|2413.29|2427.13|2414.13|2427.16|2414.16|2426.29|2413.29|23
1623607100000|2021-06-13 17:58:20|2427.12|2414.12|2426.66|2413.66|2427.13|2414.13|2426.41|2413.41|31
1623607110000|2021-06-13 17:58:30|2426.73|2413.73|2426.89|2413.89|2427.02|2414.02|2426.7|2413.7|25
1623607120000|2021-06-13 17:58:40|2426.87|2413.87|2426.78|2413.78|2427.01|2414.01|2426.74|2413.74|20
1623607130000|2021-06-13 17:58:50|2426.81|2413.81|2427.31|2414.31|2427.36|2414.36|2426.72|2413.72|27
1623607140000|2021-06-13 17:59:00|2427.33|2414.33|2429.46|2416.46|2429.71|2416.71|2427.33|2414.33|35
1623607150000|2021-06-13 17:59:10|2429.51|2416.51|2429.2|2416.2|2429.59|2416.59|2428.52|2415.52|36
1623607160000|2021-06-13 17:59:20|2429.42|2416.42|2429.55|2416.55|2430.73|2417.73|2429.42|2416.42|39
1623607170000|2021-06-13 17:59:30|2429.43|2416.43|2429.18|2416.18|2429.71|2416.71|2429.18|2416.18|29
1623607180000|2021-06-13 17:59:40|2429.12|2416.12|2428.71|2415.71|2429.16|2416.16|2428.65|2415.65|32
1623607190000|2021-06-13 17:59:50|2428.66|2415.66|2426.4|2413.4|2428.72|2415.72|2426.4|2413.4|30
1623607200000|2021-06-13 18:00:00|2426.01|2413.01|2428.82|2415.82|2429.15|2416.15|2425.95|2412.95|39
1623607210000|2021-06-13 18:00:10|2428.84|2415.84|2428.81|2415.81|2428.84|2415.84|2428.42|2415.42|35
1623607220000|2021-06-13 18:00:20|2428.74|2415.74|2430|2417|2430.01|2417.01|2428.7|2415.7|36
1623607230000|2021-06-13 18:00:30|2429.91|2416.91|2432.65|2419.65|2432.73|2419.73|2429.56|2416.56|36
1623607240000|2021-06-13 18:00:40|2432.62|2419.62|2432.9|2419.9|2432.9|2419.9|2432.28|2419.28|38
1623607250000|2021-06-13 18:00:50|2433|2420|2433.06|2420.06|2433.42|2420.42|2432.79|2419.79|33
1623607260000|2021-06-13 18:01:00|2433.21|2420.21|2434.06|2421.06|2434.22|2421.22|2433.21|2420.21|35
1623607270000|2021-06-13 18:01:10|2434.09|2421.09|2433.56|2420.56|2434.13|2421.13|2433.51|2420.51|31
1623607280000|2021-06-13 18:01:20|2433.5|2420.5|2434.09|2421.09|2434.21|2421.21|2433.29|2420.29|37
1623607290000|2021-06-13 18:01:30|2433.81|2420.81|2432.72|2419.72|2433.95|2420.95|2432.49|2419.49|35
1623607300000|2021-06-13 18:01:40|2432.67|2419.67|2433.08|2420.08|2433.3|2420.3|2432.19|2419.19|34
1623607310000|2021-06-13 18:01:50|2433.07|2420.07|2433.34|2420.34|2433.38|2420.38|2433.07|2420.07|29
1623607320000|2021-06-13 18:02:00|2433.36|2420.36|2433.63|2420.63|2434.25|2421.25|2433.35|2420.35|32
1623607330000|2021-06-13 18:02:10|2433.54|2420.54|2432.35|2419.35|2433.58|2420.58|2432.28|2419.28|33
1623607340000|2021-06-13 18:02:20|2432.43|2419.43|2432.63|2419.63|2433.01|2420.01|2432.35|2419.35|31
1623607350000|2021-06-13 18:02:30|2432.65|2419.65|2432.34|2419.34|2432.88|2419.88|2432.34|2419.34|29
1623607360000|2021-06-13 18:02:40|2432.38|2419.38|2431.65|2418.65|2432.38|2419.38|2431.58|2418.58|31
1623607370000|2021-06-13 18:02:50|2431.66|2418.66|2431.93|2418.93|2432.03|2419.03|2431.66|2418.66|20
1623607380000|2021-06-13 18:03:00|2431.89|2418.89|2433.14|2420.14|2433.32|2420.32|2431.87|2418.87|27
1623607390000|2021-06-13 18:03:10|2433.09|2420.09|2432.47|2419.47|2433.32|2420.32|2432.47|2419.47|33
1623607400000|2021-06-13 18:03:20|2432.4|2419.4|2430.86|2417.86|2432.4|2419.4|2430.86|2417.86|36
1623607410000|2021-06-13 18:03:30|2430.97|2417.97|2431.19|2418.19|2432.17|2419.17|2430.84|2417.84|34
1623607420000|2021-06-13 18:03:40|2431.2|2418.2|2431.04|2418.04|2431.48|2418.48|2431.01|2418.01|27
1623607430000|2021-06-13 18:03:50|2431.41|2418.41|2431.44|2418.44|2431.68|2418.68|2431|2418|35
1623607440000|2021-06-13 18:04:00|2431.47|2418.47|2432.07|2419.07|2432.14|2419.14|2431.41|2418.41|32
1623607450000|2021-06-13 18:04:10|2432.06|2419.06|2431.93|2418.93|2432.48|2419.48|2431.93|2418.93|25
1623607460000|2021-06-13 18:04:20|2431.94|2418.94|2432.27|2419.27|2432.55|2419.55|2431.94|2418.94|28
1623607470000|2021-06-13 18:04:30|2432.28|2419.28|2432.08|2419.08|2432.28|2419.28|2432|2419|30
1623607480000|2021-06-13 18:04:40|2432.24|2419.24|2432.37|2419.37|2432.37|2419.37|2432.03|2419.03|25
1623607490000|2021-06-13 18:04:50|2432.38|2419.38|2434.14|2421.14|2434.14|2421.14|2432.38|2419.38|31
1623607500000|2021-06-13 18:05:00|2434.05|2421.05|2431.71|2418.71|2434.05|2421.05|2431.71|2418.71|37
1623607510000|2021-06-13 18:05:10|2431.69|2418.69|2430.86|2417.86|2431.86|2418.86|2430.86|2417.86|36
1623607520000|2021-06-13 18:05:20|2430.87|2417.87|2430.91|2417.91|2431.37|2418.37|2430.85|2417.85|25
1623607530000|2021-06-13 18:05:30|2430.93|2417.93|2431.95|2418.95|2431.98|2418.98|2430.9|2417.9|36
1623607540000|2021-06-13 18:05:40|2431.93|2418.93|2431.47|2418.47|2431.93|2418.93|2431.47|2418.47|36
1623607550000|2021-06-13 18:05:50|2431.61|2418.61|2431.6|2418.6|2431.96|2418.96|2431.47|2418.47|26
1623607560000|2021-06-13 18:06:00|2431.56|2418.56|2432.37|2419.37|2432.37|2419.37|2431.54|2418.54|26
1623607570000|2021-06-13 18:06:10|2432.38|2419.38|2431.86|2418.86|2432.38|2419.38|2431.81|2418.81|33
1623607580000|2021-06-13 18:06:20|2431.9|2418.9|2431.92|2418.92|2431.92|2418.92|2431.79|2418.79|14
1623607590000|2021-06-13 18:06:30|2431.91|2418.91|2431.73|2418.73|2431.91|2418.91|2431.57|2418.57|25
1623607600000|2021-06-13 18:06:40|2431.74|2418.74|2431.49|2418.49|2431.94|2418.94|2431.49|2418.49|28
1623607610000|2021-06-13 18:06:50|2431.31|2418.31|2431.44|2418.44|2431.44|2418.44|2431.18|2418.18|32
1623607620000|2021-06-13 18:07:00|2431.36|2418.36|2431.47|2418.47|2431.73|2418.73|2431.32|2418.32|32
1623607630000|2021-06-13 18:07:10|2431.51|2418.51|2431.53|2418.53|2431.62|2418.62|2431.12|2418.12|33
1623607640000|2021-06-13 18:07:20|2431.64|2418.64|2431.79|2418.79|2431.99|2418.99|2431.64|2418.64|27
1623607650000|2021-06-13 18:07:30|2431.84|2418.84|2432.34|2419.34|2432.39|2419.39|2431.79|2418.79|28
1623607660000|2021-06-13 18:07:40|2432.33|2419.33|2432.39|2419.39|2432.39|2419.39|2432.1|2419.1|26
1623607670000|2021-06-13 18:07:50|2432.4|2419.4|2433.7|2420.7|2434.35|2421.35|2432.34|2419.34|34
1623607680000|2021-06-13 18:08:00|2433.71|2420.71|2433.46|2420.46|2434.45|2421.45|2433.23|2420.23|37
1623607690000|2021-06-13 18:08:10|2433.29|2420.29|2433.11|2420.11|2433.49|2420.49|2433.04|2420.04|27
1623607700000|2021-06-13 18:08:20|2433.08|2420.08|2433.18|2420.18|2433.74|2420.74|2432.94|2419.94|34
1623607710000|2021-06-13 18:08:30|2433.35|2420.35|2432.22|2419.22|2433.43|2420.43|2432.2|2419.2|31
1623607720000|2021-06-13 18:08:40|2432.33|2419.33|2431.48|2418.48|2432.61|2419.61|2431.48|2418.48|33
1623607730000|2021-06-13 18:08:50|2431.47|2418.47|2431.17|2418.17|2431.48|2418.48|2431.11|2418.11|35
1623607740000|2021-06-13 18:09:00|2431.09|2418.09|2430.92|2417.92|2431.15|2418.15|2430.9|2417.9|27
1623607750000|2021-06-13 18:09:10|2430.94|2417.94|2431.14|2418.14|2431.3|2418.3|2430.39|2417.39|28
1623607760000|2021-06-13 18:09:20|2431.2|2418.2|2431.15|2418.15|2431.32|2418.32|2430.93|2417.93|26
1623607770000|2021-06-13 18:09:30|2430.98|2417.98|2430.54|2417.54|2430.98|2417.98|2430.5|2417.5|26
1623607780000|2021-06-13 18:09:40|2430.5|2417.5|2431.5|2418.5|2431.74|2418.74|2430.5|2417.5|29
1623607790000|2021-06-13 18:09:50|2431.55|2418.55|2431.73|2418.73|2432.21|2419.21|2431.4|2418.4|37
1623607800000|2021-06-13 18:10:00|2431.75|2418.75|2432.25|2419.25|2432.34|2419.34|2431.49|2418.49|28
1623607810000|2021-06-13 18:10:10|2432.26|2419.26|2432.64|2419.64|2433.25|2420.25|2432.26|2419.26|32
1623607820000|2021-06-13 18:10:20|2432.67|2419.67|2433.28|2420.28|2433.46|2420.46|2432.28|2419.28|35
1623607830000|2021-06-13 18:10:30|2433.39|2420.39|2433.2|2420.2|2433.42|2420.42|2433.2|2420.2|23
1623607840000|2021-06-13 18:10:40|2433.21|2420.21|2433.71|2420.71|2433.77|2420.77|2433.13|2420.13|35
1623607850000|2021-06-13 18:10:50|2433.6|2420.6|2433.76|2420.76|2433.83|2420.83|2433.6|2420.6|30
1623607860000|2021-06-13 18:11:00|2433.75|2420.75|2433.93|2420.93|2433.98|2420.98|2433.71|2420.71|25
1623607870000|2021-06-13 18:11:10|2433.95|2420.95|2435.06|2422.06|2435.13|2422.13|2433.93|2420.93|32
1623607880000|2021-06-13 18:11:20|2435|2422|2435.19|2422.19|2435.32|2422.32|2435|2422|34
1623607890000|2021-06-13 18:11:30|2435.2|2422.2|2435.43|2422.43|2435.53|2422.53|2435.14|2422.14|32
1623607900000|2021-06-13 18:11:40|2435.47|2422.47|2436.23|2423.23|2436.88|2423.88|2435.47|2422.47|38
1623607910000|2021-06-13 18:11:50|2436.26|2423.26|2436.52|2423.52|2436.72|2423.72|2435.83|2422.83|30
1623607920000|2021-06-13 18:12:00|2436.5|2423.5|2436.31|2423.31|2436.7|2423.7|2435.86|2422.86|36
1623607930000|2021-06-13 18:12:10|2436.04|2423.04|2435.77|2422.77|2436.04|2423.04|2435.68|2422.68|37
1623607940000|2021-06-13 18:12:20|2435.6|2422.6|2437.07|2424.07|2437.07|2424.07|2435.6|2422.6|36
1623607950000|2021-06-13 18:12:30|2437.12|2424.12|2437.31|2424.31|2437.36|2424.36|2436.99|2423.99|32
1623607960000|2021-06-13 18:12:40|2437.32|2424.32|2438.87|2425.87|2439.41|2426.41|2436.85|2423.85|32
1623607970000|2021-06-13 18:12:50|2438.53|2425.53|2437.31|2424.31|2438.53|2425.53|2436.97|2423.97|29
1623607980000|2021-06-13 18:13:00|2437.26|2424.26|2437.3|2424.3|2437.61|2424.61|2437.17|2424.17|31
1623607990000|2021-06-13 18:13:10|2437.28|2424.28|2437.73|2424.73|2437.84|2424.84|2437.27|2424.27|26
1623608000000|2021-06-13 18:13:20|2437.74|2424.74|2436.66|2423.66|2437.75|2424.75|2436.55|2423.55|34
1623608010000|2021-06-13 18:13:30|2436.88|2423.88|2437.63|2424.63|2437.8|2424.8|2436.64|2423.64|33
1623608020000|2021-06-13 18:13:40|2437.66|2424.66|2437.99|2424.99|2437.99|2424.99|2437.57|2424.57|31
1623608030000|2021-06-13 18:13:50|2437.91|2424.91|2437.57|2424.57|2437.91|2424.91|2437.44|2424.44|27
1623608040000|2021-06-13 18:14:00|2437.62|2424.62|2438.59|2425.59|2438.94|2425.94|2437.36|2424.36|32
1623608050000|2021-06-13 18:14:10|2438.77|2425.77|2438.74|2425.74|2438.93|2425.93|2438.11|2425.11|35
1623608060000|2021-06-13 18:14:20|2438.73|2425.73|2439|2426|2439.34|2426.34|2438.7|2425.7|35
1623608070000|2021-06-13 18:14:30|2438.82|2425.82|2437.92|2424.92|2438.98|2425.98|2437.89|2424.89|30
1623608080000|2021-06-13 18:14:40|2437.81|2424.81|2437.93|2424.93|2437.95|2424.95|2437.76|2424.76|28
1623608090000|2021-06-13 18:14:50|2437.89|2424.89|2438.51|2425.51|2438.75|2425.75|2437.79|2424.79|29
1623608100000|2021-06-13 18:15:00|2438.5|2425.5|2441.06|2428.06|2441.33|2428.33|2438.5|2425.5|37
1623608110000|2021-06-13 18:15:10|2441.13|2428.13|2439.91|2426.91|2441.27|2428.27|2439.67|2426.67|39
1623608120000|2021-06-13 18:15:20|2439.95|2426.95|2441.23|2428.23|2441.31|2428.31|2439.95|2426.95|35
1623608130000|2021-06-13 18:15:30|2441.05|2428.05|2441.16|2428.16|2442.37|2429.37|2441.05|2428.05|37
1623608140000|2021-06-13 18:15:40|2441.15|2428.15|2441.13|2428.13|2441.52|2428.52|2440.55|2427.55|32
1623608150000|2021-06-13 18:15:50|2441.52|2428.52|2441.99|2428.99|2441.99|2428.99|2441.45|2428.45|36
1623608160000|2021-06-13 18:16:00|2441.85|2428.85|2441.78|2428.78|2441.85|2428.85|2441.21|2428.21|30
1623608170000|2021-06-13 18:16:10|2441.81|2428.81|2443.3|2430.3|2443.74|2430.74|2441.81|2428.81|35
1623608180000|2021-06-13 18:16:20|2443.32|2430.32|2442.47|2429.47|2443.42|2430.42|2441.96|2428.96|31
1623608190000|2021-06-13 18:16:30|2442.63|2429.63|2443.32|2430.32|2443.5|2430.5|2442.41|2429.41|33
1623608200000|2021-06-13 18:16:40|2443.29|2430.29|2443.87|2430.87|2447.03|2434.03|2443.25|2430.25|38
1623608210000|2021-06-13 18:16:50|2443.83|2430.83|2443.88|2430.88|2443.98|2430.98|2442.89|2429.89|36
1623608220000|2021-06-13 18:17:00|2443.7|2430.7|2443.79|2430.79|2444.17|2431.17|2443.7|2430.7|33
1623608230000|2021-06-13 18:17:10|2443.8|2430.8|2442.21|2429.21|2443.83|2430.83|2442.04|2429.04|30
1623608240000|2021-06-13 18:17:20|2442.2|2429.2|2440.24|2427.24|2442.2|2429.2|2440.12|2427.12|36
1623608250000|2021-06-13 18:17:30|2440.16|2427.16|2439.25|2426.25|2440.28|2427.28|2439.25|2426.25|38
1623608260000|2021-06-13 18:17:40|2438.76|2425.76|2439.11|2426.11|2439.11|2426.11|2437.49|2424.49|35
1623608270000|2021-06-13 18:17:50|2439.05|2426.05|2438.39|2425.39|2439.05|2426.05|2438.12|2425.12|34
1623608280000|2021-06-13 18:18:00|2438.3|2425.3|2437.34|2424.34|2438.34|2425.34|2437.24|2424.24|29
1623608290000|2021-06-13 18:18:10|2437.33|2424.33|2439.8|2426.8|2439.9|2426.9|2437.22|2424.22|34
1623608300000|2021-06-13 18:18:20|2439.51|2426.51|2439.76|2426.76|2440.14|2427.14|2439.37|2426.37|35
1623608310000|2021-06-13 18:18:30|2439.54|2426.54|2438.97|2425.97|2439.54|2426.54|2438.62|2425.62|37
1623608320000|2021-06-13 18:18:40|2438.91|2425.91|2438.78|2425.78|2438.91|2425.91|2438.4|2425.4|24
1623608330000|2021-06-13 18:18:50|2438.79|2425.79|2437.7|2424.7|2438.88|2425.88|2437.7|2424.7|26
1623608340000|2021-06-13 18:19:00|2437.59|2424.59|2439.14|2426.14|2439.53|2426.53|2437.46|2424.46|36
1623608350000|2021-06-13 18:19:10|2439.12|2426.12|2440.28|2427.28|2441.44|2428.44|2439.12|2426.12|40
1623608360000|2021-06-13 18:19:20|2440.27|2427.27|2441.28|2428.28|2441.66|2428.66|2440.27|2427.27|34
1623608370000|2021-06-13 18:19:30|2441.35|2428.35|2441.87|2428.87|2442.23|2429.23|2441.35|2428.35|32
1623608380000|2021-06-13 18:19:40|2441.84|2428.84|2442.33|2429.33|2442.33|2429.33|2441.31|2428.31|28
1623608390000|2021-06-13 18:19:50|2442.15|2429.15|2442.39|2429.39|2442.53|2429.53|2442.05|2429.05|30
1623608400000|2021-06-13 18:20:00|2442.4|2429.4|2442.43|2429.43|2442.63|2429.63|2442.4|2429.4|27
1623608410000|2021-06-13 18:20:10|2442.42|2429.42|2444.06|2431.06|2444.06|2431.06|2442.28|2429.28|35
1623608420000|2021-06-13 18:20:20|2443.99|2430.99|2443.36|2430.36|2444|2431|2443.36|2430.36|32
1623608430000|2021-06-13 18:20:30|2443.46|2430.46|2443.42|2430.42|2443.65|2430.65|2443.23|2430.23|25
1623608440000|2021-06-13 18:20:40|2443.4|2430.4|2443.19|2430.19|2443.63|2430.63|2442.9|2429.9|28
1623608450000|2021-06-13 18:20:50|2443.18|2430.18|2442.67|2429.67|2443.18|2430.18|2442.3|2429.3|22
1623608460000|2021-06-13 18:21:00|2442.66|2429.66|2442.67|2429.67|2443.11|2430.11|2442.46|2429.46|29
1623608470000|2021-06-13 18:21:10|2442.65|2429.65|2443.7|2430.7|2443.7|2430.7|2442.48|2429.48|20
1623608480000|2021-06-13 18:21:20|2443.83|2430.83|2443.2|2430.2|2443.86|2430.86|2442.8|2429.8|33
1623608490000|2021-06-13 18:21:30|2443.27|2430.27|2442.89|2429.89|2443.34|2430.34|2442.79|2429.79|28
1623608500000|2021-06-13 18:21:40|2442.9|2429.9|2443.42|2430.42|2443.42|2430.42|2442.33|2429.33|36
1623608510000|2021-06-13 18:21:50|2443.3|2430.3|2443.21|2430.21|2443.47|2430.47|2442.77|2429.77|33
1623608520000|2021-06-13 18:22:00|2443.23|2430.23|2442.9|2429.9|2443.55|2430.55|2442.9|2429.9|29
1623608530000|2021-06-13 18:22:10|2443.14|2430.14|2442.75|2429.75|2443.16|2430.16|2442.49|2429.49|32
1623608540000|2021-06-13 18:22:20|2442.78|2429.78|2443.7|2430.7|2443.94|2430.94|2442.69|2429.69|36
1623608550000|2021-06-13 18:22:30|2443.71|2430.71|2444.36|2431.36|2444.42|2431.42|2443.62|2430.62|32
1623608560000|2021-06-13 18:22:40|2444.16|2431.16|2445.13|2432.13|2445.13|2432.13|2443.99|2430.99|35
1623608570000|2021-06-13 18:22:50|2445.76|2432.76|2446.06|2433.06|2446.06|2433.06|2445.43|2432.43|35
1623608580000|2021-06-13 18:23:00|2445.78|2432.78|2447.45|2434.45|2447.6|2434.6|2445.78|2432.78|36
1623608590000|2021-06-13 18:23:10|2447.43|2434.43|2447.5|2434.5|2447.7|2434.7|2447.43|2434.43|27
1623608600000|2021-06-13 18:23:20|2447.42|2434.42|2447.62|2434.62|2447.66|2434.66|2447.05|2434.05|29
1623608610000|2021-06-13 18:23:30|2447.53|2434.53|2446.87|2433.87|2447.59|2434.59|2446.48|2433.48|34
1623608620000|2021-06-13 18:23:40|2447.09|2434.09|2448.13|2435.13|2448.18|2435.18|2447.04|2434.04|35
1623608630000|2021-06-13 18:23:50|2448.07|2435.07|2448.09|2435.09|2448.69|2435.69|2448.07|2435.07|35
1623608640000|2021-06-13 18:24:00|2447.92|2434.92|2448.48|2435.48|2448.87|2435.87|2447.86|2434.86|33
1623608650000|2021-06-13 18:24:10|2448.62|2435.62|2449.33|2436.33|2450.34|2437.34|2448.62|2435.62|37
1623608660000|2021-06-13 18:24:20|2449.27|2436.27|2449.09|2436.09|2449.46|2436.46|2448.65|2435.65|37
1623608670000|2021-06-13 18:24:30|2449.15|2436.15|2448.69|2435.69|2449.15|2436.15|2448.53|2435.53|34
1623608680000|2021-06-13 18:24:40|2449.4|2436.4|2449.92|2436.92|2450.04|2437.04|2449.25|2436.25|32
1623608690000|2021-06-13 18:24:50|2449.83|2436.83|2449.27|2436.27|2449.83|2436.83|2449|2436|32
1623608700000|2021-06-13 18:25:00|2449.25|2436.25|2450.65|2437.65|2450.91|2437.91|2449.15|2436.15|37
1623608710000|2021-06-13 18:25:10|2450.49|2437.49|2450.26|2437.26|2451.08|2438.08|2450.02|2437.02|36
1623608720000|2021-06-13 18:25:20|2450.24|2437.24|2450.22|2437.22|2450.26|2437.26|2449.64|2436.64|33
1623608730000|2021-06-13 18:25:30|2450.29|2437.29|2450.43|2437.43|2451.13|2438.13|2450.16|2437.16|37
1623608740000|2021-06-13 18:25:40|2450.5|2437.5|2451.09|2438.09|2451.23|2438.23|2450.45|2437.45|38
1623608750000|2021-06-13 18:25:50|2451.06|2438.06|2450.44|2437.44|2452.4|2439.4|2450.43|2437.43|35
1623608760000|2021-06-13 18:26:00|2450.43|2437.43|2447.69|2434.69|2450.64|2437.64|2447.65|2434.65|33
1623608770000|2021-06-13 18:26:10|2447.85|2434.85|2447.88|2434.88|2448.07|2435.07|2447.65|2434.65|28
1623608780000|2021-06-13 18:26:20|2447.82|2434.82|2446.37|2433.37|2447.82|2434.82|2446.2|2433.2|34
1623608790000|2021-06-13 18:26:30|2446.36|2433.36|2446.29|2433.29|2447.29|2434.29|2446.29|2433.29|31
1623608800000|2021-06-13 18:26:40|2446.3|2433.3|2445.88|2432.88|2446.34|2433.34|2445.78|2432.78|32
1623608810000|2021-06-13 18:26:50|2445.84|2432.84|2444.4|2431.4|2445.85|2432.85|2444.18|2431.18|33
1623608820000|2021-06-13 18:27:00|2444.72|2431.72|2446.35|2433.35|2446.35|2433.35|2444.49|2431.49|34
1623608830000|2021-06-13 18:27:10|2446.22|2433.22|2445.42|2432.42|2446.34|2433.34|2445.42|2432.42|27
1623608840000|2021-06-13 18:27:20|2445.56|2432.56|2444.97|2431.97|2445.64|2432.64|2444.67|2431.67|33
1623608850000|2021-06-13 18:27:30|2444.98|2431.98|2444.75|2431.75|2445.02|2432.02|2444.61|2431.61|32
1623608860000|2021-06-13 18:27:40|2444.76|2431.76|2444.86|2431.86|2445.44|2432.44|2444.51|2431.51|36
1623608870000|2021-06-13 18:27:50|2444.88|2431.88|2445.11|2432.11|2445.36|2432.36|2444.81|2431.81|31
1623608880000|2021-06-13 18:28:00|2445.14|2432.14|2446.05|2433.05|2446.15|2433.15|2445.07|2432.07|31
1623608890000|2021-06-13 18:28:10|2446.08|2433.08|2445.02|2432.02|2446.2|2433.2|2445.02|2432.02|37
1623608900000|2021-06-13 18:28:20|2445.06|2432.06|2444.41|2431.41|2445.09|2432.09|2444.23|2431.23|35
1623608910000|2021-06-13 18:28:30|2444.42|2431.42|2444.82|2431.82|2444.88|2431.88|2444.29|2431.29|26
1623608920000|2021-06-13 18:28:40|2444.8|2431.8|2444.21|2431.21|2444.81|2431.81|2444.13|2431.13|24
1623608930000|2021-06-13 18:28:50|2444.28|2431.28|2444.73|2431.73|2444.88|2431.88|2444.23|2431.23|33
1623608940000|2021-06-13 18:29:00|2444.77|2431.77|2445.12|2432.12|2445.37|2432.37|2444.74|2431.74|36
1623608950000|2021-06-13 18:29:10|2445.26|2432.26|2445.53|2432.53|2445.75|2432.75|2445.12|2432.12|31
1623608960000|2021-06-13 18:29:20|2445.47|2432.47|2445.05|2432.05|2445.5|2432.5|2444.88|2431.88|26
1623608970000|2021-06-13 18:29:30|2444.98|2431.98|2445.18|2432.18|2445.4|2432.4|2444.98|2431.98|28
1623608980000|2021-06-13 18:29:40|2445.19|2432.19|2444.67|2431.67|2445.22|2432.22|2444.63|2431.63|22
1623608990000|2021-06-13 18:29:50|2444.58|2431.58|2444.61|2431.61|2444.69|2431.69|2444.46|2431.46|23
1623609000000|2021-06-13 18:30:00|2444.68|2431.68|2446.49|2433.49|2446.92|2433.92|2444.68|2431.68|32
1623609010000|2021-06-13 18:30:10|2446.43|2433.43|2445.13|2432.13|2446.75|2433.75|2445.09|2432.09|33
1623609020000|2021-06-13 18:30:20|2444.99|2431.99|2445.04|2432.04|2445.12|2432.12|2444.81|2431.81|29
1623609030000|2021-06-13 18:30:30|2445.05|2432.05|2445|2432|2445.31|2432.31|2444.64|2431.64|26
1623609040000|2021-06-13 18:30:40|2445.02|2432.02|2444.33|2431.33|2445.17|2432.17|2444.32|2431.32|33
1623609050000|2021-06-13 18:30:50|2444.36|2431.36|2443.71|2430.71|2444.36|2431.36|2443.62|2430.62|23
1623609060000|2021-06-13 18:31:00|2443.72|2430.72|2442.76|2429.76|2443.72|2430.72|2442.76|2429.76|27
1623609070000|2021-06-13 18:31:10|2442.75|2429.75|2442.84|2429.84|2442.97|2429.97|2442.43|2429.43|31
1623609080000|2021-06-13 18:31:20|2443.06|2430.06|2441.94|2428.94|2443.19|2430.19|2441.94|2428.94|33
1623609090000|2021-06-13 18:31:30|2441.81|2428.81|2441.92|2428.92|2441.93|2428.93|2441.54|2428.54|28
1623609100000|2021-06-13 18:31:40|2441.85|2428.85|2441.31|2428.31|2441.85|2428.85|2440.65|2427.65|35
1623609110000|2021-06-13 18:31:50|2441.22|2428.22|2440.79|2427.79|2441.61|2428.61|2440.79|2427.79|32
1623609120000|2021-06-13 18:32:00|2440.65|2427.65|2441.18|2428.18|2442.71|2429.71|2440.65|2427.65|39
1623609130000|2021-06-13 18:32:10|2441.17|2428.17|2440.84|2427.84|2441.35|2428.35|2440.23|2427.23|35
1623609140000|2021-06-13 18:32:20|2440.78|2427.78|2440.52|2427.52|2440.78|2427.78|2440.49|2427.49|21
1623609150000|2021-06-13 18:32:30|2440.49|2427.49|2439.61|2426.61|2440.63|2427.63|2439.49|2426.49|30
1623609160000|2021-06-13 18:32:40|2439.62|2426.62|2438.59|2425.59|2439.67|2426.67|2438.43|2425.43|29
1623609170000|2021-06-13 18:32:50|2438.57|2425.57|2438.18|2425.18|2438.64|2425.64|2438.02|2425.02|26
1623609180000|2021-06-13 18:33:00|2438.11|2425.11|2437.65|2424.65|2438.11|2425.11|2437.54|2424.54|26
1623609190000|2021-06-13 18:33:10|2437.59|2424.59|2436.97|2423.97|2437.61|2424.61|2436.82|2423.82|30
1623609200000|2021-06-13 18:33:20|2436.99|2423.99|2436.77|2423.77|2437.01|2424.01|2436.65|2423.65|34
1623609210000|2021-06-13 18:33:30|2436.64|2423.64|2436|2423|2436.66|2423.66|2435.55|2422.55|33
1623609220000|2021-06-13 18:33:40|2435.81|2422.81|2435.76|2422.76|2436.02|2423.02|2435.76|2422.76|26
1623609230000|2021-06-13 18:33:50|2435.8|2422.8|2436.4|2423.4|2436.43|2423.43|2435.51|2422.51|29
1623609240000|2021-06-13 18:34:00|2436.41|2423.41|2435.66|2422.66|2436.41|2423.41|2435.66|2422.66|27
1623609250000|2021-06-13 18:34:10|2435.68|2422.68|2436.74|2423.74|2436.85|2423.85|2435.59|2422.59|30
1623609260000|2021-06-13 18:34:20|2436.56|2423.56|2436.35|2423.35|2436.64|2423.64|2435.99|2422.99|27
1623609270000|2021-06-13 18:34:30|2436.37|2423.37|2436.53|2423.53|2436.72|2423.72|2436.29|2423.29|25
1623609280000|2021-06-13 18:34:40|2436.57|2423.57|2435.66|2422.66|2436.57|2423.57|2435.6|2422.6|26
1623609290000|2021-06-13 18:34:50|2435.76|2422.76|2436.22|2423.22|2436.23|2423.23|2435.68|2422.68|18
1623609300000|2021-06-13 18:35:00|2436.16|2423.16|2437.6|2424.6|2437.6|2424.6|2436.1|2423.1|28
1623609310000|2021-06-13 18:35:10|2437.55|2424.55|2439.87|2426.87|2439.91|2426.91|2437.52|2424.52|28
1623609320000|2021-06-13 18:35:20|2439.86|2426.86|2439.55|2426.55|2439.87|2426.87|2439.08|2426.08|29
1623609330000|2021-06-13 18:35:30|2439.64|2426.64|2441.19|2428.19|2441.19|2428.19|2439.59|2426.59|37
1623609340000|2021-06-13 18:35:40|2441.1|2428.1|2440.53|2427.53|2441.21|2428.21|2440.25|2427.25|34
1623609350000|2021-06-13 18:35:50|2440.93|2427.93|2440.98|2427.98|2441.15|2428.15|2440.66|2427.66|37
1623609360000|2021-06-13 18:36:00|2441|2428|2441.16|2428.16|2441.26|2428.26|2441|2428|29
1623609370000|2021-06-13 18:36:10|2441.17|2428.17|2439.95|2426.95|2441.17|2428.17|2439.79|2426.79|30
1623609380000|2021-06-13 18:36:20|2439.96|2426.96|2440.17|2427.17|2440.22|2427.22|2439.96|2426.96|27
1623609390000|2021-06-13 18:36:30|2440.11|2427.11|2439.63|2426.63|2440.11|2427.11|2439.63|2426.63|25
1623609400000|2021-06-13 18:36:40|2439.57|2426.57|2439.84|2426.84|2439.92|2426.92|2439.42|2426.42|23
1623609410000|2021-06-13 18:36:50|2439.86|2426.86|2439.36|2426.36|2439.86|2426.86|2439.35|2426.35|24
1623609420000|2021-06-13 18:37:00|2439.37|2426.37|2439.05|2426.05|2439.69|2426.69|2439.05|2426.05|24
1623609430000|2021-06-13 18:37:10|2439.03|2426.03|2438.88|2425.88|2439.04|2426.04|2438.86|2425.86|16
1623609440000|2021-06-13 18:37:20|2438.87|2425.87|2438.29|2425.29|2438.87|2425.87|2438.28|2425.28|19
1623609450000|2021-06-13 18:37:30|2438.36|2425.36|2437.82|2424.82|2438.36|2425.36|2437.82|2424.82|29
1623609460000|2021-06-13 18:37:40|2437.73|2424.73|2436.95|2423.95|2437.88|2424.88|2436.79|2423.79|36
1623609470000|2021-06-13 18:37:50|2436.97|2423.97|2436.02|2423.02|2437|2424|2436.02|2423.02|28
1623609480000|2021-06-13 18:38:00|2436.19|2423.19|2438.1|2425.1|2438.47|2425.47|2436.18|2423.18|37
1623609490000|2021-06-13 18:38:10|2438.14|2425.14|2438.41|2425.41|2438.48|2425.48|2438.14|2425.14|26
1623609500000|2021-06-13 18:38:20|2438.43|2425.43|2439.61|2426.61|2439.61|2426.61|2438.31|2425.31|25
1623609510000|2021-06-13 18:38:30|2439.43|2426.43|2439.2|2426.2|2439.47|2426.47|2438.84|2425.84|32
1623609520000|2021-06-13 18:38:40|2438.89|2425.89|2438.92|2425.92|2439.16|2426.16|2438.89|2425.89|26
1623609530000|2021-06-13 18:38:50|2438.95|2425.95|2439.01|2426.01|2439.07|2426.07|2438.61|2425.61|23
1623609540000|2021-06-13 18:39:00|2439.03|2426.03|2439.51|2426.51|2439.67|2426.67|2438.83|2425.83|30
1623609550000|2021-06-13 18:39:10|2439.42|2426.42|2440.05|2427.05|2440.2|2427.2|2439.38|2426.38|33
1623609560000|2021-06-13 18:39:20|2439.78|2426.78|2439.71|2426.71|2439.78|2426.78|2439.54|2426.54|32
1623609570000|2021-06-13 18:39:30|2439.74|2426.74|2439.09|2426.09|2439.79|2426.79|2439.09|2426.09|22
1623609580000|2021-06-13 18:39:40|2439.1|2426.1|2439.39|2426.39|2439.39|2426.39|2438.97|2425.97|28
1623609590000|2021-06-13 18:39:50|2439.2|2426.2|2439.22|2426.22|2439.26|2426.26|2439.01|2426.01|37
1623609600000|2021-06-13 18:40:00|2439.25|2426.25|2439.3|2426.3|2439.38|2426.38|2439.13|2426.13|32
1623609610000|2021-06-13 18:40:10|2439.27|2426.27|2439.34|2426.34|2439.49|2426.49|2439.14|2426.14|26
1623609620000|2021-06-13 18:40:20|2439.43|2426.43|2440.07|2427.07|2440.35|2427.35|2439.43|2426.43|31
1623609630000|2021-06-13 18:40:30|2440.08|2427.08|2439.98|2426.98|2440.15|2427.15|2439.93|2426.93|21
1623609640000|2021-06-13 18:40:40|2439.99|2426.99|2439.77|2426.77|2440.13|2427.13|2439.77|2426.77|33
1623609650000|2021-06-13 18:40:50|2439.7|2426.7|2439.36|2426.36|2439.7|2426.7|2439.36|2426.36|16
1623609660000|2021-06-13 18:41:00|2439.33|2426.33|2441.04|2428.04|2441.19|2428.19|2439.33|2426.33|31
1623609670000|2021-06-13 18:41:10|2441.57|2428.57|2442.58|2429.58|2442.58|2429.58|2441.57|2428.57|35
1623609680000|2021-06-13 18:41:20|2442.63|2429.63|2443.51|2430.51|2443.52|2430.52|2442.63|2429.63|25
1623609690000|2021-06-13 18:41:30|2443.54|2430.54|2443.85|2430.85|2443.91|2430.91|2443.54|2430.54|18
1623609700000|2021-06-13 18:41:40|2443.86|2430.86|2444.15|2431.15|2444.22|2431.22|2443.85|2430.85|26
1623609710000|2021-06-13 18:41:50|2444.19|2431.19|2445.37|2432.37|2445.43|2432.43|2444.14|2431.14|33
1623609720000|2021-06-13 18:42:00|2445.38|2432.38|2443.4|2430.4|2445.42|2432.42|2443.34|2430.34|33
1623609730000|2021-06-13 18:42:10|2443.39|2430.39|2443.99|2430.99|2444.72|2431.72|2443.23|2430.23|32
1623609740000|2021-06-13 18:42:20|2443.85|2430.85|2444.13|2431.13|2444.14|2431.14|2443.79|2430.79|37
1623609750000|2021-06-13 18:42:30|2444.1|2431.1|2444.04|2431.04|2444.1|2431.1|2443.82|2430.82|25
1623609760000|2021-06-13 18:42:40|2444.05|2431.05|2439.64|2426.64|2444.06|2431.06|2439.63|2426.63|31
1623609770000|2021-06-13 18:42:50|2439.61|2426.61|2440.08|2427.08|2441.4|2428.4|2438.81|2425.81|37
1623609780000|2021-06-13 18:43:00|2440|2427|2441.32|2428.32|2441.47|2428.47|2440|2427|39
1623609790000|2021-06-13 18:43:10|2441.31|2428.31|2441.95|2428.95|2442.92|2429.92|2441.31|2428.31|35
1623609800000|2021-06-13 18:43:20|2441.81|2428.81|2442.48|2429.48|2443.13|2430.13|2441.79|2428.79|38
1623609810000|2021-06-13 18:43:30|2442.85|2429.85|2442.77|2429.77|2443.11|2430.11|2442.06|2429.06|35
1623609820000|2021-06-13 18:43:40|2442.66|2429.66|2442.26|2429.26|2442.66|2429.66|2442.21|2429.21|28
1623609830000|2021-06-13 18:43:50|2442.38|2429.38|2442.35|2429.35|2442.44|2429.44|2441.74|2428.74|23
1623609840000|2021-06-13 18:44:00|2442.37|2429.37|2443.08|2430.08|2443.14|2430.14|2442.36|2429.36|26
1623609850000|2021-06-13 18:44:10|2443.02|2430.02|2442.63|2429.63|2443.08|2430.08|2442.5|2429.5|26
1623609860000|2021-06-13 18:44:20|2442.69|2429.69|2443.37|2430.37|2443.9|2430.9|2442.64|2429.64|29
1623609870000|2021-06-13 18:44:30|2443.33|2430.33|2441.44|2428.44|2443.48|2430.48|2441.43|2428.43|34
1623609880000|2021-06-13 18:44:40|2441.43|2428.43|2440.69|2427.69|2441.44|2428.44|2440.41|2427.41|33
1623609890000|2021-06-13 18:44:50|2440.78|2427.78|2440.79|2427.79|2440.94|2427.94|2440.53|2427.53|27
1623609900000|2021-06-13 18:45:00|2440.73|2427.73|2441.09|2428.09|2442.14|2429.14|2440.73|2427.73|33
1623609910000|2021-06-13 18:45:10|2441.07|2428.07|2439.97|2426.97|2441.07|2428.07|2439.93|2426.93|28
1623609920000|2021-06-13 18:45:20|2440.01|2427.01|2439.82|2426.82|2440.19|2427.19|2439.76|2426.76|34
1623609930000|2021-06-13 18:45:30|2439.79|2426.79|2439.43|2426.43|2439.85|2426.85|2439.39|2426.39|27
1623609940000|2021-06-13 18:45:40|2439.45|2426.45|2438.85|2425.85|2439.45|2426.45|2438.84|2425.84|31
1623609950000|2021-06-13 18:45:50|2438.92|2425.92|2438.91|2425.91|2439.26|2426.26|2438.9|2425.9|28
1623609960000|2021-06-13 18:46:00|2438.97|2425.97|2440.08|2427.08|2440.19|2427.19|2438.97|2425.97|27
1623609970000|2021-06-13 18:46:10|2439.9|2426.9|2440.16|2427.16|2440.21|2427.21|2439.57|2426.57|32
1623609980000|2021-06-13 18:46:20|2440.15|2427.15|2439.96|2426.96|2440.15|2427.15|2439.8|2426.8|30
1623609990000|2021-06-13 18:46:30|2440.12|2427.12|2439.28|2426.28|2440.12|2427.12|2439.28|2426.28|34
1623610000000|2021-06-13 18:46:40|2439.18|2426.18|2439.27|2426.27|2439.55|2426.55|2439.18|2426.18|33
1623610010000|2021-06-13 18:46:50|2439.15|2426.15|2439.18|2426.18|2439.34|2426.34|2439.03|2426.03|31
1623610020000|2021-06-13 18:47:00|2439.28|2426.28|2439.88|2426.88|2439.91|2426.91|2439.06|2426.06|33
1623610030000|2021-06-13 18:47:10|2439.84|2426.84|2439.7|2426.7|2440|2427|2439.66|2426.66|32
1623610040000|2021-06-13 18:47:20|2439.79|2426.79|2439.73|2426.73|2439.89|2426.89|2439.66|2426.66|28
1623610050000|2021-06-13 18:47:30|2439.76|2426.76|2439.87|2426.87|2439.87|2426.87|2439.73|2426.73|24
1623610060000|2021-06-13 18:47:40|2439.88|2426.88|2438.1|2425.1|2439.88|2426.88|2438.1|2425.1|30
1623610070000|2021-06-13 18:47:50|2438.07|2425.07|2438.01|2425.01|2438.31|2425.31|2437.96|2424.96|29
1623610080000|2021-06-13 18:48:00|2437.96|2424.96|2438.26|2425.26|2438.5|2425.5|2437.96|2424.96|25
1623610090000|2021-06-13 18:48:10|2438.27|2425.27|2437.24|2424.24|2438.27|2425.27|2437.13|2424.13|31
1623610100000|2021-06-13 18:48:20|2437.2|2424.2|2436.88|2423.88|2437.21|2424.21|2436.67|2423.67|27
1623610110000|2021-06-13 18:48:30|2436.91|2423.91|2436.62|2423.62|2437.02|2424.02|2436.62|2423.62|29
1623610120000|2021-06-13 18:48:40|2436.67|2423.67|2436.06|2423.06|2436.67|2423.67|2436.02|2423.02|21
1623610130000|2021-06-13 18:48:50|2436.07|2423.07|2437.22|2424.22|2437.28|2424.28|2436.02|2423.02|34
1623610140000|2021-06-13 18:49:00|2437.23|2424.23|2437.76|2424.76|2437.76|2424.76|2437.11|2424.11|33
1623610150000|2021-06-13 18:49:10|2437.74|2424.74|2437.64|2424.64|2437.74|2424.74|2437.44|2424.44|28
1623610160000|2021-06-13 18:49:20|2437.57|2424.57|2436.65|2423.65|2437.87|2424.87|2436.55|2423.55|27
1623610170000|2021-06-13 18:49:30|2436.6|2423.6|2436.69|2423.69|2436.74|2423.74|2436.54|2423.54|19
1623610180000|2021-06-13 18:49:40|2436.74|2423.74|2437.19|2424.19|2437.23|2424.23|2436.68|2423.68|17
1623610190000|2021-06-13 18:49:50|2437.22|2424.22|2436.88|2423.88|2437.27|2424.27|2436.87|2423.87|33
1623610200000|2021-06-13 18:50:00|2436.93|2423.93|2437.75|2424.75|2437.75|2424.75|2436.87|2423.87|24
1623610210000|2021-06-13 18:50:10|2437.72|2424.72|2437.99|2424.99|2437.99|2424.99|2437.72|2424.72|25
1623610220000|2021-06-13 18:50:20|2438|2425|2438.33|2425.33|2438.36|2425.36|2437.96|2424.96|24
1623610230000|2021-06-13 18:50:30|2438.31|2425.31|2437.77|2424.77|2438.84|2425.84|2437.77|2424.77|32
1623610240000|2021-06-13 18:50:40|2437.15|2424.15|2436.88|2423.88|2437.15|2424.15|2436.42|2423.42|27
1623610250000|2021-06-13 18:50:50|2436.89|2423.89|2437.45|2424.45|2437.57|2424.57|2436.89|2423.89|29
1623610260000|2021-06-13 18:51:00|2437.53|2424.53|2437.96|2424.96|2438.07|2425.07|2437.53|2424.53|31
1623610270000|2021-06-13 18:51:10|2437.92|2424.92|2438.26|2425.26|2438.26|2425.26|2437.92|2424.92|31
1623610280000|2021-06-13 18:51:20|2438.25|2425.25|2437.85|2424.85|2438.47|2425.47|2437.8|2424.8|22
1623610290000|2021-06-13 18:51:30|2437.8|2424.8|2438.15|2425.15|2438.24|2425.24|2437.8|2424.8|36
1623610300000|2021-06-13 18:51:40|2438.21|2425.21|2438.54|2425.54|2438.57|2425.57|2438.21|2425.21|18
1623610310000|2021-06-13 18:51:50|2438.56|2425.56|2438.84|2425.84|2438.84|2425.84|2438.56|2425.56|31
1623610320000|2021-06-13 18:52:00|2438.73|2425.73|2439.48|2426.48|2439.48|2426.48|2438.7|2425.7|39
1623610330000|2021-06-13 18:52:10|2439.5|2426.5|2439.47|2426.47|2440.25|2427.25|2439.47|2426.47|32
1623610340000|2021-06-13 18:52:20|2439.2|2426.2|2438.56|2425.56|2439.2|2426.2|2438.52|2425.52|22
1623610350000|2021-06-13 18:52:30|2438.63|2425.63|2438.63|2425.63|2438.64|2425.64|2438.56|2425.56|17
1623610360000|2021-06-13 18:52:40|2438.64|2425.64|2438.57|2425.57|2438.64|2425.64|2438.52|2425.52|15
1623610370000|2021-06-13 18:52:50|2438.6|2425.6|2438.55|2425.55|2438.74|2425.74|2438.55|2425.55|25
1623610380000|2021-06-13 18:53:00|2438.56|2425.56|2438.52|2425.52|2438.62|2425.62|2438.36|2425.36|23
1623610390000|2021-06-13 18:53:10|2438.63|2425.63|2438.75|2425.75|2438.86|2425.86|2438.61|2425.61|28
1623610400000|2021-06-13 18:53:20|2438.81|2425.81|2439.62|2426.62|2439.75|2426.75|2438.78|2425.78|31
1623610410000|2021-06-13 18:53:30|2439.66|2426.66|2439.99|2426.99|2439.99|2426.99|2439.46|2426.46|28
1623610420000|2021-06-13 18:53:40|2439.96|2426.96|2439.71|2426.71|2439.98|2426.98|2439.58|2426.58|27
1623610430000|2021-06-13 18:53:50|2439.76|2426.76|2439.85|2426.85|2439.93|2426.93|2439.76|2426.76|31
1623610440000|2021-06-13 18:54:00|2439.84|2426.84|2441|2428|2441|2428|2439.81|2426.81|27
1623610450000|2021-06-13 18:54:10|2440.97|2427.97|2441.72|2428.72|2441.74|2428.74|2440.97|2427.97|22
1623610460000|2021-06-13 18:54:20|2441.68|2428.68|2441.96|2428.96|2442.21|2429.21|2441.64|2428.64|28
1623610470000|2021-06-13 18:54:30|2441.91|2428.91|2442.31|2429.31|2442.37|2429.37|2441.86|2428.86|26
1623610480000|2021-06-13 18:54:40|2442.32|2429.32|2442.31|2429.31|2442.42|2429.42|2442.31|2429.31|23
1623610490000|2021-06-13 18:54:50|2442.36|2429.36|2441.94|2428.94|2442.36|2429.36|2441.88|2428.88|30
1623610500000|2021-06-13 18:55:00|2441.97|2428.97|2442.49|2429.49|2442.51|2429.51|2441.8|2428.8|34
1623610510000|2021-06-13 18:55:10|2442.51|2429.51|2442.82|2429.82|2442.82|2429.82|2442.4|2429.4|30
1623610520000|2021-06-13 18:55:20|2442.81|2429.81|2442.87|2429.87|2442.89|2429.89|2442.7|2429.7|23
1623610530000|2021-06-13 18:55:30|2442.85|2429.85|2442.59|2429.59|2443.21|2430.21|2442.59|2429.59|29
1623610540000|2021-06-13 18:55:40|2442.61|2429.61|2443.13|2430.13|2443.24|2430.24|2442.52|2429.52|33
1623610550000|2021-06-13 18:55:50|2443.12|2430.12|2443.02|2430.02|2443.26|2430.26|2442.96|2429.96|26
1623610560000|2021-06-13 18:56:00|2443.03|2430.03|2443.48|2430.48|2443.49|2430.49|2443.02|2430.02|26
1623610570000|2021-06-13 18:56:10|2443.39|2430.39|2443.78|2430.78|2443.84|2430.84|2443.36|2430.36|21
1623610580000|2021-06-13 18:56:20|2443.83|2430.83|2443.45|2430.45|2443.87|2430.87|2443.45|2430.45|18
1623610590000|2021-06-13 18:56:30|2443.44|2430.44|2443.65|2430.65|2443.78|2430.78|2443.39|2430.39|22
1623610600000|2021-06-13 18:56:40|2443.66|2430.66|2443.95|2430.95|2444|2431|2443.53|2430.53|18
1623610610000|2021-06-13 18:56:50|2443.92|2430.92|2444.11|2431.11|2444.13|2431.13|2443.72|2430.72|22
1623610620000|2021-06-13 18:57:00|2444.01|2431.01|2443.75|2430.75|2444.21|2431.21|2443.36|2430.36|35
1623610630000|2021-06-13 18:57:10|2443.79|2430.79|2444.15|2431.15|2444.21|2431.21|2443.78|2430.78|29
1623610640000|2021-06-13 18:57:20|2444.06|2431.06|2443.97|2430.97|2444.11|2431.11|2443.82|2430.82|33
1623610650000|2021-06-13 18:57:30|2443.98|2430.98|2444.47|2431.47|2444.54|2431.54|2443.98|2430.98|23
1623610660000|2021-06-13 18:57:40|2444.44|2431.44|2444.45|2431.45|2444.49|2431.49|2444.29|2431.29|29
1623610670000|2021-06-13 18:57:50|2444.36|2431.36|2444.45|2431.45|2444.52|2431.52|2444.35|2431.35|21
1623610680000|2021-06-13 18:58:00|2444.48|2431.48|2445.21|2432.21|2445.38|2432.38|2444.48|2431.48|36
1623610690000|2021-06-13 18:58:10|2445.25|2432.25|2445.05|2432.05|2445.25|2432.25|2445|2432|23
1623610700000|2021-06-13 18:58:20|2445.04|2432.04|2444.88|2431.88|2445.22|2432.22|2444.88|2431.88|29
1623610710000|2021-06-13 18:58:30|2444.85|2431.85|2444.71|2431.71|2444.85|2431.85|2444.52|2431.52|36
1623610720000|2021-06-13 18:58:40|2444.7|2431.7|2444.55|2431.55|2444.7|2431.7|2444.5|2431.5|25
1623610730000|2021-06-13 18:58:50|2444.54|2431.54|2444.92|2431.92|2445.04|2432.04|2444.5|2431.5|29
1623610740000|2021-06-13 18:59:00|2444.9|2431.9|2445.61|2432.61|2445.68|2432.68|2444.9|2431.9|23
1623610750000|2021-06-13 18:59:10|2445.6|2432.6|2445.38|2432.38|2445.7|2432.7|2445.38|2432.38|21
1623610760000|2021-06-13 18:59:20|2445.37|2432.37|2445.32|2432.32|2445.53|2432.53|2445.32|2432.32|22
1623610770000|2021-06-13 18:59:30|2445.33|2432.33|2445.57|2432.57|2445.61|2432.61|2445.25|2432.25|20
1623610780000|2021-06-13 18:59:40|2445.58|2432.58|2445.52|2432.52|2445.62|2432.62|2445.38|2432.38|25
1623610790000|2021-06-13 18:59:50|2445.53|2432.53|2445.36|2432.36|2445.62|2432.62|2445.31|2432.31|22
1623610800000|2021-06-13 19:00:00|2445.37|2432.37|2447.49|2434.49|2447.51|2434.51|2445.3|2432.3|37
1623610810000|2021-06-13 19:00:10|2447.47|2434.47|2445.4|2432.4|2448.02|2435.02|2445.4|2432.4|38
1623610820000|2021-06-13 19:00:20|2445.35|2432.35|2444.21|2431.21|2445.35|2432.35|2444.21|2431.21|30
1623610830000|2021-06-13 19:00:30|2444.26|2431.26|2443.85|2430.85|2444.26|2431.26|2443.85|2430.85|28
1623610840000|2021-06-13 19:00:40|2443.86|2430.86|2443.55|2430.55|2443.86|2430.86|2442.92|2429.92|37
1623610850000|2021-06-13 19:00:50|2443.52|2430.52|2443.57|2430.57|2443.82|2430.82|2443.41|2430.41|27
1623610860000|2021-06-13 19:01:00|2443.64|2430.64|2443.12|2430.12|2443.64|2430.64|2443.09|2430.09|25
1623610870000|2021-06-13 19:01:10|2443.06|2430.06|2442.81|2429.81|2443.17|2430.17|2442.81|2429.81|23
1623610880000|2021-06-13 19:01:20|2442.79|2429.79|2442.9|2429.9|2443.17|2430.17|2442.74|2429.74|28
1623610890000|2021-06-13 19:01:30|2442.83|2429.83|2443.49|2430.49|2443.52|2430.52|2442.82|2429.82|30
1623610900000|2021-06-13 19:01:40|2443.5|2430.5|2443.69|2430.69|2443.85|2430.85|2443.38|2430.38|25
1623610910000|2021-06-13 19:01:50|2443.7|2430.7|2443.55|2430.55|2443.81|2430.81|2443.2|2430.2|25
1623610920000|2021-06-13 19:02:00|2443.56|2430.56|2442.59|2429.59|2443.62|2430.62|2442.59|2429.59|31
1623610930000|2021-06-13 19:02:10|2442.62|2429.62|2442.59|2429.59|2442.65|2429.65|2442.52|2429.52|16
1623610940000|2021-06-13 19:02:20|2442.58|2429.58|2443.13|2430.13|2443.13|2430.13|2442.56|2429.56|31
1623610950000|2021-06-13 19:02:30|2443.05|2430.05|2443.09|2430.09|2443.1|2430.1|2442.97|2429.97|26
1623610960000|2021-06-13 19:02:40|2443.06|2430.06|2443.18|2430.18|2443.35|2430.35|2443.06|2430.06|35
1623610970000|2021-06-13 19:02:50|2443.19|2430.19|2443|2430|2443.19|2430.19|2442.95|2429.95|29
1623610980000|2021-06-13 19:03:00|2442.99|2429.99|2443.91|2430.91|2443.91|2430.91|2442.99|2429.99|29
1623610990000|2021-06-13 19:03:10|2443.86|2430.86|2442.51|2429.51|2443.96|2430.96|2442.51|2429.51|32
1623611000000|2021-06-13 19:03:20|2442.61|2429.61|2441.58|2428.58|2442.61|2429.61|2441.58|2428.58|24
1623611010000|2021-06-13 19:03:30|2441.62|2428.62|2441.08|2428.08|2441.63|2428.63|2441.05|2428.05|26
1623611020000|2021-06-13 19:03:40|2441.07|2428.07|2441.43|2428.43|2441.71|2428.71|2440.82|2427.82|33
1623611030000|2021-06-13 19:03:50|2441.42|2428.42|2441.04|2428.04|2441.54|2428.54|2440.9|2427.9|31
1623611040000|2021-06-13 19:04:00|2441.11|2428.11|2441.17|2428.17|2441.35|2428.35|2440.88|2427.88|28
1623611050000|2021-06-13 19:04:10|2441.3|2428.3|2441.3|2428.3|2441.36|2428.36|2441.17|2428.17|16
1623611060000|2021-06-13 19:04:20|2441.25|2428.25|2440.53|2427.53|2441.39|2428.39|2440.52|2427.52|23
1623611070000|2021-06-13 19:04:30|2440.55|2427.55|2440.83|2427.83|2441.04|2428.04|2440.42|2427.42|27
1623611080000|2021-06-13 19:04:40|2440.84|2427.84|2440.52|2427.52|2440.91|2427.91|2440.52|2427.52|25
1623611090000|2021-06-13 19:04:50|2440.5|2427.5|2440.59|2427.59|2440.6|2427.6|2440.45|2427.45|28
1623611100000|2021-06-13 19:05:00|2440.6|2427.6|2441.42|2428.42|2441.42|2428.42|2440.56|2427.56|25
1623611110000|2021-06-13 19:05:10|2441.43|2428.43|2442.31|2429.31|2442.49|2429.49|2441.43|2428.43|29
1623611120000|2021-06-13 19:05:20|2442.33|2429.33|2442.55|2429.55|2442.55|2429.55|2442.31|2429.31|13
1623611130000|2021-06-13 19:05:30|2442.53|2429.53|2442.88|2429.88|2442.92|2429.92|2442.45|2429.45|30
1623611140000|2021-06-13 19:05:40|2442.87|2429.87|2442.96|2429.96|2442.98|2429.98|2442.85|2429.85|11
1623611150000|2021-06-13 19:05:50|2442.94|2429.94|2443.17|2430.17|2443.2|2430.2|2442.92|2429.92|16
1623611160000|2021-06-13 19:06:00|2443.23|2430.23|2443.46|2430.46|2443.46|2430.46|2443.23|2430.23|19
1623611170000|2021-06-13 19:06:10|2443.39|2430.39|2443.77|2430.77|2443.79|2430.79|2443.27|2430.27|32
1623611180000|2021-06-13 19:06:20|2443.78|2430.78|2443.22|2430.22|2443.79|2430.79|2443.18|2430.18|30
1623611190000|2021-06-13 19:06:30|2443.17|2430.17|2443.48|2430.48|2443.53|2430.53|2443.16|2430.16|29
1623611200000|2021-06-13 19:06:40|2443.44|2430.44|2443.7|2430.7|2443.83|2430.83|2443.36|2430.36|26
1623611210000|2021-06-13 19:06:50|2443.63|2430.63|2443.82|2430.82|2443.98|2430.98|2443.63|2430.63|22
1623611220000|2021-06-13 19:07:00|2443.83|2430.83|2442.99|2429.99|2443.93|2430.93|2442.99|2429.99|28
1623611230000|2021-06-13 19:07:10|2443.15|2430.15|2442.95|2429.95|2443.28|2430.28|2442.9|2429.9|23
1623611240000|2021-06-13 19:07:20|2442.81|2429.81|2442.49|2429.49|2442.81|2429.81|2442.48|2429.48|23
1623611250000|2021-06-13 19:07:30|2442.51|2429.51|2443.34|2430.34|2443.39|2430.39|2442.45|2429.45|28
1623611260000|2021-06-13 19:07:40|2443.28|2430.28|2443.1|2430.1|2443.56|2430.56|2443.1|2430.1|33
1623611270000|2021-06-13 19:07:50|2443.08|2430.08|2442.95|2429.95|2443.08|2430.08|2442.76|2429.76|32
1623611280000|2021-06-13 19:08:00|2442.9|2429.9|2444.05|2431.05|2444.05|2431.05|2442.87|2429.87|31
1623611290000|2021-06-13 19:08:10|2444.07|2431.07|2444.05|2431.05|2444.07|2431.07|2443.94|2430.94|16
1623611300000|2021-06-13 19:08:20|2444.08|2431.08|2444|2431|2444.18|2431.18|2444|2431|18
1623611310000|2021-06-13 19:08:30|2443.8|2430.8|2443.53|2430.53|2443.97|2430.97|2443.53|2430.53|20
1623611320000|2021-06-13 19:08:40|2443.52|2430.52|2442.92|2429.92|2443.58|2430.58|2442.92|2429.92|26
1623611330000|2021-06-13 19:08:50|2442.88|2429.88|2442.54|2429.54|2442.88|2429.88|2442.54|2429.54|21
1623611340000|2021-06-13 19:09:00|2442.4|2429.4|2439.99|2426.99|2442.4|2429.4|2439.96|2426.96|34
1623611350000|2021-06-13 19:09:10|2439.98|2426.98|2439.54|2426.54|2440|2427|2439.54|2426.54|27
1623611360000|2021-06-13 19:09:20|2439.51|2426.51|2438.51|2425.51|2439.52|2426.52|2438.44|2425.44|25
1623611370000|2021-06-13 19:09:30|2438.56|2425.56|2436.82|2423.82|2438.56|2425.56|2436.77|2423.77|31
1623611380000|2021-06-13 19:09:40|2436.89|2423.89|2436.71|2423.71|2437.07|2424.07|2436.71|2423.71|34
1623611390000|2021-06-13 19:09:50|2436.68|2423.68|2435.79|2422.79|2436.68|2423.68|2434.86|2421.86|35
1623611400000|2021-06-13 19:10:00|2435.85|2422.85|2437.14|2424.14|2437.25|2424.25|2435.78|2422.78|35
1623611410000|2021-06-13 19:10:10|2437.16|2424.16|2438.33|2425.33|2438.33|2425.33|2437.16|2424.16|33
1623611420000|2021-06-13 19:10:20|2438.3|2425.3|2438.26|2425.26|2438.75|2425.75|2438.17|2425.17|32
1623611430000|2021-06-13 19:10:30|2438.3|2425.3|2438.7|2425.7|2438.71|2425.71|2438.07|2425.07|33
1623611440000|2021-06-13 19:10:40|2438.75|2425.75|2438.71|2425.71|2439.23|2426.23|2438.71|2425.71|30
1623611450000|2021-06-13 19:10:50|2438.73|2425.73|2439.07|2426.07|2439.22|2426.22|2438.61|2425.61|29
1623611460000|2021-06-13 19:11:00|2439.13|2426.13|2439.62|2426.62|2439.81|2426.81|2439.02|2426.02|32
1623611470000|2021-06-13 19:11:10|2439.64|2426.64|2439.5|2426.5|2439.8|2426.8|2439.46|2426.46|32
1623611480000|2021-06-13 19:11:20|2439.51|2426.51|2439.28|2426.28|2439.56|2426.56|2439.26|2426.26|18
1623611490000|2021-06-13 19:11:30|2439.32|2426.32|2439.12|2426.12|2439.32|2426.32|2439.04|2426.04|21
1623611500000|2021-06-13 19:11:40|2439.15|2426.15|2438.94|2425.94|2439.2|2426.2|2438.85|2425.85|27
1623611510000|2021-06-13 19:11:50|2438.96|2425.96|2439.06|2426.06|2439.06|2426.06|2438.85|2425.85|21
1623611520000|2021-06-13 19:12:00|2438.94|2425.94|2439.64|2426.64|2439.68|2426.68|2438.94|2425.94|24
1623611530000|2021-06-13 19:12:10|2439.58|2426.58|2439.69|2426.69|2439.72|2426.72|2439.55|2426.55|25
1623611540000|2021-06-13 19:12:20|2439.63|2426.63|2439.33|2426.33|2439.66|2426.66|2439.03|2426.03|25
1623611550000|2021-06-13 19:12:30|2439.3|2426.3|2439.24|2426.24|2439.3|2426.3|2438.94|2425.94|29
1623611560000|2021-06-13 19:12:40|2439.23|2426.23|2439.7|2426.7|2439.77|2426.77|2439.23|2426.23|32
1623611570000|2021-06-13 19:12:50|2439.74|2426.74|2439.01|2426.01|2439.79|2426.79|2438.94|2425.94|25
1623611580000|2021-06-13 19:13:00|2438.91|2425.91|2439.29|2426.29|2439.36|2426.36|2438.87|2425.87|20
1623611590000|2021-06-13 19:13:10|2439.38|2426.38|2439.63|2426.63|2439.68|2426.68|2439.32|2426.32|26
1623611600000|2021-06-13 19:13:20|2439.59|2426.59|2439.37|2426.37|2439.83|2426.83|2439.32|2426.32|29
1623611610000|2021-06-13 19:13:30|2439.4|2426.4|2439.31|2426.31|2439.48|2426.48|2439.23|2426.23|23
1623611620000|2021-06-13 19:13:40|2439.34|2426.34|2439.31|2426.31|2439.38|2426.38|2439.21|2426.21|24
1623611630000|2021-06-13 19:13:50|2439.34|2426.34|2439.29|2426.29|2439.38|2426.38|2439.16|2426.16|23
1623611640000|2021-06-13 19:14:00|2439.25|2426.25|2440.34|2427.34|2440.34|2427.34|2439.25|2426.25|27
1623611650000|2021-06-13 19:14:10|2440.35|2427.35|2440.31|2427.31|2440.49|2427.49|2440.25|2427.25|30
1623611660000|2021-06-13 19:14:20|2440.32|2427.32|2440.33|2427.33|2440.4|2427.4|2440.3|2427.3|20
1623611670000|2021-06-13 19:14:30|2440.34|2427.34|2440.3|2427.3|2440.38|2427.38|2440.26|2427.26|18
1623611680000|2021-06-13 19:14:40|2440.16|2427.16|2437.58|2424.58|2440.16|2427.16|2437.36|2424.36|27
1623611690000|2021-06-13 19:14:50|2437.52|2424.52|2437.6|2424.6|2437.71|2424.71|2437.49|2424.49|20
1623611700000|2021-06-13 19:15:00|2437.59|2424.59|2438.47|2425.47|2439.43|2426.43|2437.48|2424.48|35
1623611710000|2021-06-13 19:15:10|2438.49|2425.49|2437.65|2424.65|2439.02|2426.02|2437.65|2424.65|35
1623611720000|2021-06-13 19:15:20|2437.68|2424.68|2437.23|2424.23|2437.68|2424.68|2437.15|2424.15|28
1623611730000|2021-06-13 19:15:30|2437.24|2424.24|2436.71|2423.71|2437.44|2424.44|2436.58|2423.58|24
1623611740000|2021-06-13 19:15:40|2436.7|2423.7|2434.55|2421.55|2436.7|2423.7|2434.55|2421.55|30
1623611750000|2021-06-13 19:15:50|2434.51|2421.51|2433.28|2420.28|2434.51|2421.51|2433.22|2420.22|31
1623611760000|2021-06-13 19:16:00|2433.36|2420.36|2434.2|2421.2|2434.2|2421.2|2433.13|2420.13|30
1623611770000|2021-06-13 19:16:10|2434.08|2421.08|2434.09|2421.09|2434.15|2421.15|2433.59|2420.59|32
1623611780000|2021-06-13 19:16:20|2434.1|2421.1|2434.2|2421.2|2434.73|2421.73|2434.04|2421.04|35
1623611790000|2021-06-13 19:16:30|2434.22|2421.22|2434.21|2421.21|2434.34|2421.34|2434.09|2421.09|26
1623611800000|2021-06-13 19:16:40|2434.34|2421.34|2434.04|2421.04|2434.34|2421.34|2433.94|2420.94|30
1623611810000|2021-06-13 19:16:50|2433.98|2420.98|2433.36|2420.36|2434.07|2421.07|2433.28|2420.28|31
1623611820000|2021-06-13 19:17:00|2433.37|2420.37|2433.97|2420.97|2434.09|2421.09|2433.33|2420.33|34
1623611830000|2021-06-13 19:17:10|2433.99|2420.99|2433.72|2420.72|2434|2421|2433.48|2420.48|31
1623611840000|2021-06-13 19:17:20|2433.74|2420.74|2433.46|2420.46|2433.9|2420.9|2433.4|2420.4|33
1623611850000|2021-06-13 19:17:30|2433.47|2420.47|2433.44|2420.44|2433.47|2420.47|2433.3|2420.3|26
1623611860000|2021-06-13 19:17:40|2433.47|2420.47|2433.54|2420.54|2433.64|2420.64|2433.43|2420.43|29
1623611870000|2021-06-13 19:17:50|2433.55|2420.55|2433.47|2420.47|2433.61|2420.61|2433.47|2420.47|19
1623611880000|2021-06-13 19:18:00|2433.49|2420.49|2433.08|2420.08|2433.49|2420.49|2433.08|2420.08|22
1623611890000|2021-06-13 19:18:10|2433.09|2420.09|2430.66|2417.66|2433.09|2420.09|2430.64|2417.64|30
1623611900000|2021-06-13 19:18:20|2430.38|2417.38|2430.84|2417.84|2431.07|2418.07|2430.17|2417.17|33
1623611910000|2021-06-13 19:18:30|2430.8|2417.8|2431.13|2418.13|2431.18|2418.18|2430.8|2417.8|22
1623611920000|2021-06-13 19:18:40|2431.14|2418.14|2429.59|2416.59|2431.16|2418.16|2429.59|2416.59|29
1623611930000|2021-06-13 19:18:50|2429.61|2416.61|2429.05|2416.05|2429.69|2416.69|2428.89|2415.89|31
1623611940000|2021-06-13 19:19:00|2429.19|2416.19|2429.23|2416.23|2429.28|2416.28|2429.01|2416.01|36
1623611950000|2021-06-13 19:19:10|2429.31|2416.31|2428.48|2415.48|2429.7|2416.7|2428.48|2415.48|29
1623611960000|2021-06-13 19:19:20|2428.32|2415.32|2428.17|2415.17|2428.32|2415.32|2427.48|2414.48|35
1623611970000|2021-06-13 19:19:30|2428.19|2415.19|2428.69|2415.69|2428.82|2415.82|2428.13|2415.13|30
1623611980000|2021-06-13 19:19:40|2428.89|2415.89|2428.89|2415.89|2429.15|2416.15|2428.88|2415.88|32
1623611990000|2021-06-13 19:19:50|2428.99|2415.99|2428.04|2415.04|2428.99|2415.99|2427.82|2414.82|37
1623612000000|2021-06-13 19:20:00|2428.07|2415.07|2428.55|2415.55|2428.55|2415.55|2428.05|2415.05|34
1623612010000|2021-06-13 19:20:10|2428.56|2415.56|2429.5|2416.5|2429.6|2416.6|2428.55|2415.55|29
1623612020000|2021-06-13 19:20:20|2429.44|2416.44|2430.44|2417.44|2430.44|2417.44|2429.44|2416.44|14
1623612030000|2021-06-13 19:20:30|2430.35|2417.35|2430.33|2417.33|2430.35|2417.35|2430.12|2417.12|34
1623612040000|2021-06-13 19:20:40|2430.38|2417.38|2429.95|2416.95|2430.4|2417.4|2429.95|2416.95|28
1623612050000|2021-06-13 19:20:50|2429.96|2416.96|2430.27|2417.27|2430.27|2417.27|2429.96|2416.96|22
1623612060000|2021-06-13 19:21:00|2430.26|2417.26|2430.37|2417.37|2430.7|2417.7|2430.19|2417.19|20
1623612070000|2021-06-13 19:21:10|2430.1|2417.1|2429.11|2416.11|2430.1|2417.1|2429.11|2416.11|28
1623612080000|2021-06-13 19:21:20|2428.94|2415.94|2429.22|2416.22|2429.37|2416.37|2428.93|2415.93|25
1623612090000|2021-06-13 19:21:30|2429.27|2416.27|2428.91|2415.91|2429.59|2416.59|2428.91|2415.91|26
1623612100000|2021-06-13 19:21:40|2429.08|2416.08|2428.99|2415.99|2429.21|2416.21|2428.88|2415.88|33
1623612110000|2021-06-13 19:21:50|2429.01|2416.01|2429|2416|2429.21|2416.21|2428.89|2415.89|19
1623612120000|2021-06-13 19:22:00|2428.98|2415.98|2428.65|2415.65|2429.01|2416.01|2428.45|2415.45|18
1623612130000|2021-06-13 19:22:10|2428.66|2415.66|2428.84|2415.84|2428.89|2415.89|2428.66|2415.66|20
1623612140000|2021-06-13 19:22:20|2428.83|2415.83|2428.98|2415.98|2429.19|2416.19|2428.83|2415.83|23
1623612150000|2021-06-13 19:22:30|2428.93|2415.93|2428.65|2415.65|2428.96|2415.96|2428.23|2415.23|19
1623612160000|2021-06-13 19:22:40|2428.73|2415.73|2428.67|2415.67|2429.05|2416.05|2428.62|2415.62|32
1623612170000|2021-06-13 19:22:50|2428.68|2415.68|2428.5|2415.5|2428.81|2415.81|2428.45|2415.45|27
1623612180000|2021-06-13 19:23:00|2428.51|2415.51|2429.82|2416.82|2429.95|2416.95|2428.5|2415.5|32
1623612190000|2021-06-13 19:23:10|2429.83|2416.83|2429.76|2416.76|2430|2417|2429.71|2416.71|26
1623612200000|2021-06-13 19:23:20|2429.79|2416.79|2429.96|2416.96|2430.04|2417.04|2429.77|2416.77|29
1623612210000|2021-06-13 19:23:30|2430.01|2417.01|2430.2|2417.2|2430.24|2417.24|2429.97|2416.97|21
1623612220000|2021-06-13 19:23:40|2430.19|2417.19|2430.49|2417.49|2430.53|2417.53|2429.83|2416.83|27
1623612230000|2021-06-13 19:23:50|2430.48|2417.48|2430.45|2417.45|2430.54|2417.54|2430.39|2417.39|22
1623612240000|2021-06-13 19:24:00|2430.43|2417.43|2430.86|2417.86|2430.93|2417.93|2430.4|2417.4|30
1623612250000|2021-06-13 19:24:10|2430.9|2417.9|2430.96|2417.96|2431.03|2418.03|2430.9|2417.9|22
1623612260000|2021-06-13 19:24:20|2430.91|2417.91|2430.57|2417.57|2431|2418|2430.57|2417.57|25
1623612270000|2021-06-13 19:24:30|2430.56|2417.56|2430.54|2417.54|2430.63|2417.63|2430.41|2417.41|18
1623612280000|2021-06-13 19:24:40|2430.52|2417.52|2430.4|2417.4|2430.71|2417.71|2430.34|2417.34|27
1623612290000|2021-06-13 19:24:50|2430.45|2417.45|2429.38|2416.38|2430.45|2417.45|2429.32|2416.32|22
1623612300000|2021-06-13 19:25:00|2429.43|2416.43|2429.51|2416.51|2429.59|2416.59|2429.26|2416.26|32
1623612310000|2021-06-13 19:25:10|2429.57|2416.57|2430.58|2417.58|2430.6|2417.6|2429.18|2416.18|33
1623612320000|2021-06-13 19:25:20|2430.51|2417.51|2430.7|2417.7|2430.77|2417.77|2430.49|2417.49|21
1623612330000|2021-06-13 19:25:30|2430.77|2417.77|2431.11|2418.11|2431.17|2418.17|2430.77|2417.77|24
1623612340000|2021-06-13 19:25:40|2431.22|2418.22|2432.15|2419.15|2432.18|2419.18|2431.22|2418.22|34
1623612350000|2021-06-13 19:25:50|2432.36|2419.36|2432.48|2419.48|2432.48|2419.48|2432.19|2419.19|26
1623612360000|2021-06-13 19:26:00|2432.36|2419.36|2432.42|2419.42|2432.42|2419.42|2431.73|2418.73|31
1623612370000|2021-06-13 19:26:10|2432.38|2419.38|2432.61|2419.61|2432.65|2419.65|2432.38|2419.38|21
1623612380000|2021-06-13 19:26:20|2432.62|2419.62|2431.96|2418.96|2432.66|2419.66|2431.93|2418.93|19
1623612390000|2021-06-13 19:26:30|2432|2419|2432.54|2419.54|2432.56|2419.56|2432|2419|27
1623612400000|2021-06-13 19:26:40|2432.52|2419.52|2432.67|2419.67|2432.69|2419.69|2432.52|2419.52|26
1623612410000|2021-06-13 19:26:50|2432.66|2419.66|2432.79|2419.79|2432.79|2419.79|2432.31|2419.31|30
1623612420000|2021-06-13 19:27:00|2432.81|2419.81|2432.56|2419.56|2432.89|2419.89|2432.56|2419.56|21
1623612430000|2021-06-13 19:27:10|2432.31|2419.31|2432.53|2419.53|2432.66|2419.66|2432.16|2419.16|19
1623612440000|2021-06-13 19:27:20|2432.58|2419.58|2432.81|2419.81|2432.86|2419.86|2432.57|2419.57|23
1623612450000|2021-06-13 19:27:30|2432.8|2419.8|2433.07|2420.07|2433.11|2420.11|2432.74|2419.74|24
1623612460000|2021-06-13 19:27:40|2432.98|2419.98|2433.11|2420.11|2433.11|2420.11|2432.8|2419.8|23
1623612470000|2021-06-13 19:27:50|2433.31|2420.31|2433.57|2420.57|2433.57|2420.57|2433.07|2420.07|23
1623612480000|2021-06-13 19:28:00|2433.6|2420.6|2433.56|2420.56|2433.69|2420.69|2433.37|2420.37|30
1623612490000|2021-06-13 19:28:10|2433.5|2420.5|2433.61|2420.61|2433.62|2420.62|2433.47|2420.47|19
1623612500000|2021-06-13 19:28:20|2433.57|2420.57|2433.59|2420.59|2433.59|2420.59|2433.4|2420.4|33
1623612510000|2021-06-13 19:28:30|2433.51|2420.51|2433.46|2420.46|2433.55|2420.55|2433.38|2420.38|33
1623612520000|2021-06-13 19:28:40|2433.47|2420.47|2433.57|2420.57|2433.58|2420.58|2432.92|2419.92|34
1623612530000|2021-06-13 19:28:50|2433.53|2420.53|2433.66|2420.66|2433.66|2420.66|2433.36|2420.36|30
1623612540000|2021-06-13 19:29:00|2433.67|2420.67|2433.63|2420.63|2433.76|2420.76|2433.59|2420.59|31
1623612550000|2021-06-13 19:29:10|2433.62|2420.62|2433.67|2420.67|2433.72|2420.72|2433.58|2420.58|28
1623612560000|2021-06-13 19:29:20|2433.62|2420.62|2433.06|2420.06|2433.65|2420.65|2432.96|2419.96|30
1623612570000|2021-06-13 19:29:30|2433.03|2420.03|2432.92|2419.92|2433.03|2420.03|2432.82|2419.82|20
1623612580000|2021-06-13 19:29:40|2432.91|2419.91|2432.15|2419.15|2432.91|2419.91|2432.12|2419.12|23
1623612590000|2021-06-13 19:29:50|2432.14|2419.14|2432.71|2419.71|2432.85|2419.85|2432.08|2419.08|29
1623612600000|2021-06-13 19:30:00|2432.65|2419.65|2434.15|2421.15|2434.17|2421.17|2432.65|2419.65|36
1623612610000|2021-06-13 19:30:10|2434.12|2421.12|2434.15|2421.15|2434.3|2421.3|2434.02|2421.02|25
1623612620000|2021-06-13 19:30:20|2434.16|2421.16|2435.14|2422.14|2435.24|2422.24|2434.16|2421.16|29
1623612630000|2021-06-13 19:30:30|2435.24|2422.24|2435.77|2422.77|2435.9|2422.9|2435.22|2422.22|24
1623612640000|2021-06-13 19:30:40|2435.78|2422.78|2435.93|2422.93|2435.99|2422.99|2435.78|2422.78|19
1623612650000|2021-06-13 19:30:50|2435.87|2422.87|2436.39|2423.39|2436.39|2423.39|2435.62|2422.62|23
1623612660000|2021-06-13 19:31:00|2436.37|2423.37|2436.95|2423.95|2436.96|2423.96|2436.31|2423.31|26
1623612670000|2021-06-13 19:31:10|2437.14|2424.14|2436.41|2423.41|2437.5|2424.5|2436.33|2423.33|28
1623612680000|2021-06-13 19:31:20|2436.4|2423.4|2435.85|2422.85|2436.42|2423.42|2435.78|2422.78|21
1623612690000|2021-06-13 19:31:30|2435.86|2422.86|2435.67|2422.67|2435.93|2422.93|2435.56|2422.56|28
1623612700000|2021-06-13 19:31:40|2435.62|2422.62|2436.1|2423.1|2436.15|2423.15|2435.6|2422.6|32
1623612710000|2021-06-13 19:31:50|2436.09|2423.09|2436.48|2423.48|2436.49|2423.49|2436.09|2423.09|23
1623612720000|2021-06-13 19:32:00|2436.5|2423.5|2437.49|2424.49|2437.55|2424.55|2436.38|2423.38|28
1623612730000|2021-06-13 19:32:10|2437.5|2424.5|2437.34|2424.34|2437.64|2424.64|2437.32|2424.32|22
1623612740000|2021-06-13 19:32:20|2437.33|2424.33|2437.47|2424.47|2437.47|2424.47|2436.76|2423.76|29
1623612750000|2021-06-13 19:32:30|2437.46|2424.46|2437.73|2424.73|2437.73|2424.73|2437.34|2424.34|28
1623612760000|2021-06-13 19:32:40|2437.74|2424.74|2438.17|2425.17|2438.58|2425.58|2437.74|2424.74|29
1623612770000|2021-06-13 19:32:50|2437.96|2424.96|2438.62|2425.62|2438.73|2425.73|2437.96|2424.96|34
1623612780000|2021-06-13 19:33:00|2438.66|2425.66|2438.84|2425.84|2439.08|2426.08|2438.65|2425.65|24
1623612790000|2021-06-13 19:33:10|2438.87|2425.87|2438.06|2425.06|2439.04|2426.04|2438.06|2425.06|20
1623612800000|2021-06-13 19:33:20|2438.09|2425.09|2438.11|2425.11|2438.76|2425.76|2438.02|2425.02|28
1623612810000|2021-06-13 19:33:30|2438.12|2425.12|2437.95|2424.95|2438.12|2425.12|2437.91|2424.91|29
1623612820000|2021-06-13 19:33:40|2437.97|2424.97|2438|2425|2438.05|2425.05|2437.92|2424.92|28
1623612830000|2021-06-13 19:33:50|2437.98|2424.98|2438.02|2425.02|2438.04|2425.04|2437.87|2424.87|27
1623612840000|2021-06-13 19:34:00|2438.05|2425.05|2436.52|2423.52|2438.05|2425.05|2436.51|2423.51|32
1623612850000|2021-06-13 19:34:10|2436.5|2423.5|2437.4|2424.4|2437.43|2424.43|2436.35|2423.35|32
1623612860000|2021-06-13 19:34:20|2437.41|2424.41|2437.34|2424.34|2437.54|2424.54|2437.3|2424.3|28
1623612870000|2021-06-13 19:34:30|2437.41|2424.41|2437.64|2424.64|2437.68|2424.68|2437.24|2424.24|32
1623612880000|2021-06-13 19:34:40|2437.61|2424.61|2437.45|2424.45|2437.66|2424.66|2437.45|2424.45|19
1623612890000|2021-06-13 19:34:50|2437.41|2424.41|2437.35|2424.35|2437.48|2424.48|2437.35|2424.35|26
1623612900000|2021-06-13 19:35:00|2437.37|2424.37|2437.43|2424.43|2437.45|2424.45|2437.3|2424.3|22
1623612910000|2021-06-13 19:35:10|2437.49|2424.49|2438.1|2425.1|2438.63|2425.63|2437.49|2424.49|32
1623612920000|2021-06-13 19:35:20|2438.11|2425.11|2438.18|2425.18|2438.27|2425.27|2437.99|2424.99|31
1623612930000|2021-06-13 19:35:30|2438.19|2425.19|2438.29|2425.29|2438.39|2425.39|2438.19|2425.19|30
1623612940000|2021-06-13 19:35:40|2438.27|2425.27|2438.81|2425.81|2438.81|2425.81|2438.27|2425.27|28
1623612950000|2021-06-13 19:35:50|2438.8|2425.8|2438.66|2425.66|2438.89|2425.89|2438.48|2425.48|24
1623612960000|2021-06-13 19:36:00|2438.73|2425.73|2439.54|2426.54|2439.59|2426.59|2438.56|2425.56|34
1623612970000|2021-06-13 19:36:10|2439.53|2426.53|2439.13|2426.13|2439.55|2426.55|2439.03|2426.03|28
1623612980000|2021-06-13 19:36:20|2439.1|2426.1|2439.3|2426.3|2439.38|2426.38|2439.1|2426.1|36
1623612990000|2021-06-13 19:36:30|2439.28|2426.28|2438.85|2425.85|2439.42|2426.42|2438.74|2425.74|27
1623613000000|2021-06-13 19:36:40|2438.86|2425.86|2436.65|2423.65|2438.86|2425.86|2436.27|2423.27|29
1623613010000|2021-06-13 19:36:50|2436.59|2423.59|2436.61|2423.61|2436.65|2423.65|2436.43|2423.43|24
1623613020000|2021-06-13 19:37:00|2436.48|2423.48|2437.38|2424.38|2437.74|2424.74|2436.48|2423.48|31
1623613030000|2021-06-13 19:37:10|2437.45|2424.45|2438.05|2425.05|2438.05|2425.05|2437.13|2424.13|34
1623613040000|2021-06-13 19:37:20|2437.9|2424.9|2438|2425|2438.4|2425.4|2437.78|2424.78|38
1623613050000|2021-06-13 19:37:30|2438.02|2425.02|2438.09|2425.09|2438.23|2425.23|2437.82|2424.82|34
1623613060000|2021-06-13 19:37:40|2438.2|2425.2|2437.96|2424.96|2438.36|2425.36|2437.96|2424.96|34
1623613070000|2021-06-13 19:37:50|2437.94|2424.94|2438.1|2425.1|2438.25|2425.25|2437.65|2424.65|32
1623613080000|2021-06-13 19:38:00|2438.17|2425.17|2438.01|2425.01|2438.29|2425.29|2437.98|2424.98|33
1623613090000|2021-06-13 19:38:10|2438.05|2425.05|2437.08|2424.08|2438.05|2425.05|2437.08|2424.08|30
1623613100000|2021-06-13 19:38:20|2437.09|2424.09|2437.03|2424.03|2437.61|2424.61|2436.96|2423.96|28
1623613110000|2021-06-13 19:38:30|2437.08|2424.08|2437.05|2424.05|2437.08|2424.08|2436.98|2423.98|24
1623613120000|2021-06-13 19:38:40|2437.06|2424.06|2437.53|2424.53|2437.59|2424.59|2437.03|2424.03|18
1623613130000|2021-06-13 19:38:50|2437.56|2424.56|2437.59|2424.59|2437.62|2424.62|2437.37|2424.37|22
1623613140000|2021-06-13 19:39:00|2437.65|2424.65|2436.55|2423.55|2437.75|2424.75|2436.55|2423.55|26
1623613150000|2021-06-13 19:39:10|2436.54|2423.54|2436.55|2423.55|2436.59|2423.59|2436.52|2423.52|15
1623613160000|2021-06-13 19:39:20|2436.54|2423.54|2437.21|2424.21|2437.24|2424.24|2436.52|2423.52|25
1623613170000|2021-06-13 19:39:30|2437.25|2424.25|2437.13|2424.13|2437.25|2424.25|2437.11|2424.11|18
1623613180000|2021-06-13 19:39:40|2437.14|2424.14|2437.28|2424.28|2437.29|2424.29|2437.14|2424.14|4
1623613190000|2021-06-13 19:39:50|2437.32|2424.32|2437.2|2424.2|2437.32|2424.32|2437.11|2424.11|13
1623613200000|2021-06-13 19:40:00|2437.27|2424.27|2437.45|2424.45|2437.51|2424.51|2437.19|2424.19|17
1623613210000|2021-06-13 19:40:10|2437.39|2424.39|2437.6|2424.6|2437.6|2424.6|2437.39|2424.39|17
1623613220000|2021-06-13 19:40:20|2437.56|2424.56|2437.65|2424.65|2438.14|2425.14|2437.54|2424.54|16
1623613230000|2021-06-13 19:40:30|2437.66|2424.66|2437.95|2424.95|2438|2425|2437.66|2424.66|29
1623613240000|2021-06-13 19:40:40|2437.94|2424.94|2437.7|2424.7|2437.94|2424.94|2437.52|2424.52|19
1623613250000|2021-06-13 19:40:50|2437.74|2424.74|2437.86|2424.86|2437.9|2424.9|2437.74|2424.74|24
1623613260000|2021-06-13 19:41:00|2437.75|2424.75|2438.27|2425.27|2438.27|2425.27|2437.58|2424.58|28
1623613270000|2021-06-13 19:41:10|2438.2|2425.2|2438.37|2425.37|2438.52|2425.52|2438.2|2425.2|33
1623613280000|2021-06-13 19:41:20|2438.44|2425.44|2438.38|2425.38|2438.48|2425.48|2438.27|2425.27|25
1623613290000|2021-06-13 19:41:30|2438.37|2425.37|2438.32|2425.32|2438.39|2425.39|2438.29|2425.29|17
1623613300000|2021-06-13 19:41:40|2438.35|2425.35|2438.35|2425.35|2438.39|2425.39|2438.35|2425.35|13
1623613310000|2021-06-13 19:41:50|2438.4|2425.4|2438.01|2425.01|2438.4|2425.4|2437.92|2424.92|21
1623613320000|2021-06-13 19:42:00|2437.96|2424.96|2438.64|2425.64|2438.64|2425.64|2437.92|2424.92|23
1623613330000|2021-06-13 19:42:10|2438.63|2425.63|2438.32|2425.32|2438.77|2425.77|2438.29|2425.29|30
1623613340000|2021-06-13 19:42:20|2438.34|2425.34|2437.76|2424.76|2438.34|2425.34|2437.65|2424.65|18
1623613350000|2021-06-13 19:42:30|2437.72|2424.72|2438.19|2425.19|2438.29|2425.29|2437.71|2424.71|29
1623613360000|2021-06-13 19:42:40|2438.13|2425.13|2438.26|2425.26|2438.26|2425.26|2438.11|2425.11|13
1623613370000|2021-06-13 19:42:50|2438.27|2425.27|2437.09|2424.09|2438.3|2425.3|2437.09|2424.09|30
1623613380000|2021-06-13 19:43:00|2437.2|2424.2|2437.54|2424.54|2437.56|2424.56|2437.11|2424.11|26
1623613390000|2021-06-13 19:43:10|2437.51|2424.51|2437.63|2424.63|2437.63|2424.63|2437.45|2424.45|19
1623613400000|2021-06-13 19:43:20|2437.6|2424.6|2437.81|2424.81|2437.89|2424.89|2437.58|2424.58|21
1623613410000|2021-06-13 19:43:30|2437.82|2424.82|2438.21|2425.21|2438.27|2425.27|2437.73|2424.73|22
1623613420000|2021-06-13 19:43:40|2438.18|2425.18|2437.41|2424.41|2438.24|2425.24|2437.41|2424.41|26
1623613430000|2021-06-13 19:43:50|2437.42|2424.42|2437.77|2424.77|2437.87|2424.87|2437.41|2424.41|29
1623613440000|2021-06-13 19:44:00|2437.71|2424.71|2437.57|2424.57|2437.78|2424.78|2437.54|2424.54|26
1623613450000|2021-06-13 19:44:10|2437.59|2424.59|2437.52|2424.52|2437.6|2424.6|2437.46|2424.46|18
1623613460000|2021-06-13 19:44:20|2437.62|2424.62|2438.05|2425.05|2438.05|2425.05|2437.52|2424.52|27
1623613470000|2021-06-13 19:44:30|2437.66|2424.66|2436.98|2423.98|2437.66|2424.66|2436.97|2423.97|34
1623613480000|2021-06-13 19:44:40|2437.07|2424.07|2437.31|2424.31|2437.4|2424.4|2437.07|2424.07|23
1623613490000|2021-06-13 19:44:50|2437.37|2424.37|2437.08|2424.08|2437.96|2424.96|2437.07|2424.07|30
1623613500000|2021-06-13 19:45:00|2437.07|2424.07|2437.46|2424.46|2437.51|2424.51|2437.01|2424.01|30
1623613510000|2021-06-13 19:45:10|2437.32|2424.32|2437.69|2424.69|2437.76|2424.76|2437.32|2424.32|30
1623613520000|2021-06-13 19:45:20|2437.66|2424.66|2437.98|2424.98|2438.03|2425.03|2437.66|2424.66|23
1623613530000|2021-06-13 19:45:30|2438.07|2425.07|2438.03|2425.03|2438.07|2425.07|2437.86|2424.86|15
1623613540000|2021-06-13 19:45:40|2438.05|2425.05|2439|2426|2439.04|2426.04|2438.05|2425.05|33
1623613550000|2021-06-13 19:45:50|2439.08|2426.08|2438.23|2425.23|2439.08|2426.08|2438.23|2425.23|27
1623613560000|2021-06-13 19:46:00|2438.24|2425.24|2439.05|2426.05|2439.05|2426.05|2438.23|2425.23|28
1623613570000|2021-06-13 19:46:10|2439.18|2426.18|2438.82|2425.82|2439.43|2426.43|2438.74|2425.74|33
1623613580000|2021-06-13 19:46:20|2438.88|2425.88|2438.93|2425.93|2439.1|2426.1|2438.88|2425.88|30
1623613590000|2021-06-13 19:46:30|2438.91|2425.91|2439.14|2426.14|2439.17|2426.17|2438.9|2425.9|20
1623613600000|2021-06-13 19:46:40|2439.16|2426.16|2438.47|2425.47|2439.17|2426.17|2438.37|2425.37|27
1623613610000|2021-06-13 19:46:50|2438.51|2425.51|2442.29|2429.29|2442.69|2429.69|2438.51|2425.51|35
1623613620000|2021-06-13 19:47:00|2442.13|2429.13|2440.64|2427.64|2442.13|2429.13|2440.6|2427.6|36
1623613630000|2021-06-13 19:47:10|2440.59|2427.59|2441.2|2428.2|2441.49|2428.49|2440.59|2427.59|33
1623613640000|2021-06-13 19:47:20|2441.29|2428.29|2440.26|2427.26|2441.29|2428.29|2439.62|2426.62|28
1623613650000|2021-06-13 19:47:30|2440.28|2427.28|2439.84|2426.84|2440.42|2427.42|2439.78|2426.78|24
1623613660000|2021-06-13 19:47:40|2439.81|2426.81|2440.33|2427.33|2440.33|2427.33|2439.81|2426.81|29
1623613670000|2021-06-13 19:47:50|2440.28|2427.28|2440.24|2427.24|2440.29|2427.29|2440.09|2427.09|19
1623613680000|2021-06-13 19:48:00|2440.28|2427.28|2441.07|2428.07|2441.07|2428.07|2440.2|2427.2|26
1623613690000|2021-06-13 19:48:10|2441.1|2428.1|2442.35|2427.85|2442.35|2428.45|2441.1|2427.69|24
1623613700000|2021-06-13 19:48:20|2442.29|2427.79|2441.63|2427.13|2442.37|2427.87|2441.45|2426.95|33
1623613710000|2021-06-13 19:48:30|2441.74|2427.24|2442.01|2427.51|2442.85|2428.35|2441.74|2427.24|36
1623613720000|2021-06-13 19:48:40|2441.98|2427.48|2441.29|2426.79|2442.2|2427.7|2441.28|2426.78|32
1623613730000|2021-06-13 19:48:50|2441.3|2426.8|2441.28|2426.78|2441.44|2426.94|2441.19|2426.69|25
1623613740000|2021-06-13 19:49:00|2441.29|2426.79|2442.21|2427.71|2442.21|2427.71|2441.28|2426.78|31
1623613750000|2021-06-13 19:49:10|2442.22|2427.72|2442.62|2428.12|2442.83|2428.33|2442.22|2427.72|33
1623613760000|2021-06-13 19:49:20|2442.61|2428.11|2443.31|2428.81|2443.66|2429.16|2442.56|2428.06|38
1623613770000|2021-06-13 19:49:30|2443.21|2428.71|2443.34|2428.84|2443.43|2428.93|2443.21|2428.71|32
1623613780000|2021-06-13 19:49:40|2443.32|2428.82|2443.17|2428.67|2443.52|2429.02|2442.7|2428.2|32
1623613790000|2021-06-13 19:49:50|2443.16|2428.66|2443.55|2429.05|2443.62|2429.12|2442.96|2428.46|30
1623613800000|2021-06-13 19:50:00|2443.53|2429.03|2441.84|2427.34|2443.54|2429.04|2441.83|2427.33|34
1623613810000|2021-06-13 19:50:10|2441.85|2427.35|2441.62|2427.12|2441.88|2427.38|2441.58|2427.08|22
1623613820000|2021-06-13 19:50:20|2441.69|2427.19|2441.41|2426.91|2441.84|2427.34|2441.38|2426.88|27
1623613830000|2021-06-13 19:50:30|2441.31|2426.81|2441.61|2427.11|2441.61|2427.11|2441.17|2426.67|27
1623613840000|2021-06-13 19:50:40|2441.71|2427.21|2441.97|2427.47|2442.23|2427.73|2441.71|2427.21|27
1623613850000|2021-06-13 19:50:50|2441.99|2427.49|2442.06|2427.56|2442.73|2428.23|2441.99|2427.49|35
1623613860000|2021-06-13 19:51:00|2441.94|2427.44|2442.89|2428.39|2442.93|2428.43|2441.9|2427.4|30
1623613870000|2021-06-13 19:51:10|2442.92|2428.42|2443.42|2428.92|2443.45|2428.95|2442.88|2428.38|28
1623613880000|2021-06-13 19:51:20|2443.43|2428.93|2443.48|2428.98|2443.72|2429.22|2443.43|2428.93|29
1623613890000|2021-06-13 19:51:30|2443.46|2428.96|2443.17|2428.67|2443.89|2429.39|2443.05|2428.55|35
1623613900000|2021-06-13 19:51:40|2443.16|2428.66|2442.76|2428.26|2443.23|2428.73|2442.64|2428.14|30
1623613910000|2021-06-13 19:51:50|2442.79|2428.29|2443.21|2428.71|2443.34|2428.84|2442.79|2428.29|20
1623613920000|2021-06-13 19:52:00|2443.31|2428.81|2442.26|2427.76|2443.33|2428.83|2442.16|2427.66|27
1623613930000|2021-06-13 19:52:10|2442.33|2427.83|2442.78|2428.28|2443.02|2428.52|2442.33|2427.83|29
1623613940000|2021-06-13 19:52:20|2442.8|2428.3|2441.85|2427.35|2442.8|2428.3|2441.85|2427.35|15
1623613950000|2021-06-13 19:52:30|2441.89|2427.39|2441.55|2427.05|2441.89|2427.39|2441.51|2427.01|12
1623613960000|2021-06-13 19:52:40|2441.49|2426.99|2441.79|2427.29|2441.9|2427.4|2441.47|2426.97|20
1623613970000|2021-06-13 19:52:50|2441.75|2427.25|2440.57|2426.07|2441.76|2427.26|2440.46|2425.96|24
1623613980000|2021-06-13 19:53:00|2440.62|2426.12|2441.23|2426.73|2441.28|2426.78|2440.57|2426.07|18
1623613990000|2021-06-13 19:53:10|2441.18|2426.68|2440.78|2426.28|2441.19|2426.69|2440.78|2426.28|15
1623614000000|2021-06-13 19:53:20|2440.77|2426.27|2440.41|2425.91|2440.77|2426.27|2440.35|2425.85|21
1623614010000|2021-06-13 19:53:30|2440.45|2425.95|2440.35|2425.85|2440.49|2425.99|2440.33|2425.83|16
1623614020000|2021-06-13 19:53:40|2440.29|2425.79|2440.02|2425.52|2440.29|2425.79|2440.02|2425.52|16
1623614030000|2021-06-13 19:53:50|2440.05|2425.55|2439.39|2424.89|2440.05|2425.55|2439.39|2424.89|27
1623614040000|2021-06-13 19:54:00|2439.38|2424.88|2438.85|2424.35|2439.79|2425.29|2438.81|2424.31|21
1623614050000|2021-06-13 19:54:10|2438.83|2424.33|2438.61|2424.11|2438.87|2424.37|2438.61|2424.11|25
1623614060000|2021-06-13 19:54:20|2438.62|2424.12|2438.7|2424.2|2438.78|2424.28|2438.62|2424.12|20
1623614070000|2021-06-13 19:54:30|2438.69|2424.19|2438.22|2423.72|2438.69|2424.19|2438.21|2423.71|26
1623614080000|2021-06-13 19:54:40|2438.25|2423.75|2437.34|2422.84|2438.25|2423.75|2437.33|2422.83|28
1623614090000|2021-06-13 19:54:50|2437.33|2422.83|2437.96|2423.46|2437.97|2423.47|2436.71|2422.21|34
1623614100000|2021-06-13 19:55:00|2437.86|2423.36|2437.83|2423.33|2438.19|2423.69|2437.77|2423.27|36
1623614110000|2021-06-13 19:55:10|2437.84|2423.34|2437.7|2423.2|2437.84|2423.34|2437.62|2423.12|13
1623614120000|2021-06-13 19:55:20|2437.65|2423.15|2437.79|2423.29|2437.89|2423.39|2437.35|2422.85|28
1623614130000|2021-06-13 19:55:30|2437.86|2423.36|2437.96|2423.46|2438|2423.5|2437.71|2423.21|28
1623614140000|2021-06-13 19:55:40|2437.95|2423.45|2438.34|2423.84|2438.66|2424.16|2437.95|2423.45|28
1623614150000|2021-06-13 19:55:50|2438.33|2423.83|2438.34|2423.84|2438.42|2423.92|2438.31|2423.81|17
1623614160000|2021-06-13 19:56:00|2438.26|2423.76|2438.53|2424.03|2439.46|2424.96|2438.2|2423.7|33
1623614170000|2021-06-13 19:56:10|2438.48|2423.98|2440.08|2425.58|2440.52|2426.02|2438.44|2423.94|35
1623614180000|2021-06-13 19:56:20|2440.07|2425.57|2439.72|2425.22|2440.07|2425.57|2439.69|2425.19|21
1623614190000|2021-06-13 19:56:30|2439.67|2425.17|2439.86|2425.36|2439.86|2425.36|2439.57|2425.07|23
1623614200000|2021-06-13 19:56:40|2439.8|2425.3|2439.71|2425.21|2439.86|2425.36|2439.43|2424.93|20
1623614210000|2021-06-13 19:56:50|2439.7|2425.2|2439.23|2424.73|2439.7|2425.2|2439.16|2424.66|22
1623614220000|2021-06-13 19:57:00|2439.25|2424.75|2439.23|2424.73|2439.66|2425.16|2439.23|2424.73|28
1623614230000|2021-06-13 19:57:10|2439.26|2424.76|2438.83|2424.33|2439.27|2424.77|2438.76|2424.26|31
1623614240000|2021-06-13 19:57:20|2438.79|2424.29|2438.86|2424.36|2438.89|2424.39|2438.74|2424.24|29
1623614250000|2021-06-13 19:57:30|2438.87|2424.37|2438.69|2424.19|2438.99|2424.49|2438.67|2424.17|28
1623614260000|2021-06-13 19:57:40|2438.68|2424.18|2438.67|2424.17|2438.77|2424.27|2438.65|2424.15|20
1623614270000|2021-06-13 19:57:50|2438.65|2424.15|2438.08|2423.58|2438.65|2424.15|2438.07|2423.57|19
1623614280000|2021-06-13 19:58:00|2438.07|2423.57|2438.61|2424.11|2438.63|2424.13|2438.04|2423.54|23
1623614290000|2021-06-13 19:58:10|2438.6|2424.1|2437.93|2423.43|2438.6|2424.1|2437.93|2423.43|18
1623614300000|2021-06-13 19:58:20|2437.92|2423.42|2437.8|2423.3|2437.97|2423.47|2437.8|2423.3|12
1623614310000|2021-06-13 19:58:30|2437.88|2423.38|2437.44|2422.94|2437.88|2423.38|2437.41|2422.91|14
1623614320000|2021-06-13 19:58:40|2437.45|2422.95|2437.2|2422.7|2437.54|2423.04|2437.2|2422.7|13
1623614330000|2021-06-13 19:58:50|2437.21|2422.71|2437.22|2422.72|2437.24|2422.74|2437.17|2422.67|10
1623614340000|2021-06-13 19:59:00|2437.21|2422.71|2437.4|2422.9|2437.4|2422.9|2437.19|2422.69|10
1623614350000|2021-06-13 19:59:10|2437.41|2422.91|2438.27|2423.77|2438.44|2423.94|2437.41|2422.91|28
1623614360000|2021-06-13 19:59:20|2438.24|2423.74|2437.82|2423.32|2438.24|2423.74|2437.64|2423.14|29
1623614370000|2021-06-13 19:59:30|2437.81|2423.31|2438.16|2423.66|2438.29|2423.79|2437.8|2423.3|29
1623614380000|2021-06-13 19:59:40|2438.15|2423.65|2438.43|2423.93|2438.53|2424.03|2438.13|2423.63|30
1623614390000|2021-06-13 19:59:50|2438.47|2423.97|2438.57|2424.07|2438.81|2424.31|2438.47|2423.97|19
1623614400000|2021-06-13 20:00:00|2438.61|2424.11|2441.25|2426.75|2441.31|2426.81|2438.58|2424.08|36
1623614410000|2021-06-13 20:00:10|2441.09|2426.59|2442.7|2428.2|2443|2428.5|2441|2426.5|32
1623614420000|2021-06-13 20:00:20|2442.8|2428.3|2443.77|2429.27|2444.06|2429.56|2442.8|2428.3|35
1623614430000|2021-06-13 20:00:30|2443.85|2429.35|2445.26|2430.76|2446.25|2431.75|2443.8|2429.3|37
1623614440000|2021-06-13 20:00:40|2445.24|2430.74|2445.4|2430.9|2445.65|2431.15|2444.57|2430.07|37
1623614450000|2021-06-13 20:00:50|2445.13|2430.63|2444.44|2429.94|2445.13|2430.63|2444.44|2429.94|31
1623614460000|2021-06-13 20:01:00|2444.37|2429.87|2444.77|2430.27|2444.82|2430.32|2444.16|2429.66|28
1623614470000|2021-06-13 20:01:10|2444.73|2430.23|2445.08|2430.58|2446.39|2431.89|2444.66|2430.16|36
1623614480000|2021-06-13 20:01:20|2444.87|2430.37|2444.13|2429.63|2444.87|2430.37|2442.68|2428.18|34
1623614490000|2021-06-13 20:01:30|2444.06|2429.56|2445.37|2430.87|2445.48|2430.98|2444.04|2429.54|29
1623614500000|2021-06-13 20:01:40|2445.41|2430.91|2445.14|2430.64|2445.82|2431.32|2445.14|2430.64|27
1623614510000|2021-06-13 20:01:50|2445.31|2430.81|2443.63|2429.13|2445.31|2430.81|2443.63|2429.13|35
1623614520000|2021-06-13 20:02:00|2443.41|2428.91|2445|2430.5|2445|2430.5|2443.09|2428.59|31
1623614530000|2021-06-13 20:02:10|2445.16|2430.66|2444.47|2429.97|2446.8|2432.3|2444.15|2429.65|32
1623614540000|2021-06-13 20:02:20|2444.49|2429.99|2442.94|2428.44|2444.77|2430.27|2442.81|2428.31|35
1623614550000|2021-06-13 20:02:30|2442.91|2428.41|2444.19|2429.69|2444.19|2429.69|2442.34|2427.84|35
1623614560000|2021-06-13 20:02:40|2444.49|2429.99|2443.26|2428.76|2444.9|2430.4|2443.19|2428.69|34
1623614570000|2021-06-13 20:02:50|2443.23|2428.73|2441.25|2426.75|2443.23|2428.73|2441.25|2426.75|35
1623614580000|2021-06-13 20:03:00|2441.23|2426.73|2439.48|2424.98|2441.54|2427.04|2439.38|2424.88|33
1623614590000|2021-06-13 20:03:10|2439.34|2424.84|2438.76|2424.26|2439.34|2424.84|2438.53|2424.03|29
1623614600000|2021-06-13 20:03:20|2438.75|2424.25|2437.3|2422.8|2438.75|2424.25|2436.97|2422.47|34
1623614610000|2021-06-13 20:03:30|2437.26|2422.76|2437.9|2423.4|2437.9|2423.4|2437.08|2422.58|29
1623614620000|2021-06-13 20:03:40|2437.82|2423.32|2438.3|2423.8|2438.79|2424.29|2437.62|2423.12|31
1623614630000|2021-06-13 20:03:50|2438.29|2423.79|2438.98|2424.48|2439.07|2424.57|2438.15|2423.65|18
1623614640000|2021-06-13 20:04:00|2438.92|2424.42|2440.37|2425.87|2440.42|2425.92|2438.78|2424.28|31
1623614650000|2021-06-13 20:04:10|2440.23|2425.73|2440.91|2426.41|2441.07|2426.57|2440.23|2425.73|31
1623614660000|2021-06-13 20:04:20|2440.9|2426.4|2441.06|2426.56|2441.08|2426.58|2440.27|2425.77|35
1623614670000|2021-06-13 20:04:30|2441.89|2427.39|2452.07|2437.57|2452.07|2437.57|2441.89|2427.39|38
1623614680000|2021-06-13 20:04:40|2452.08|2437.58|2453.5|2439|2453.57|2439.07|2451.94|2437.44|36
1623614690000|2021-06-13 20:04:50|2453.08|2438.58|2454.32|2439.82|2454.32|2439.82|2451.86|2437.36|38
1623614700000|2021-06-13 20:05:00|2454.92|2440.42|2451.38|2436.88|2455.65|2441.15|2450.67|2436.17|39
1623614710000|2021-06-13 20:05:10|2451.65|2437.15|2452.92|2438.42|2454.2|2439.7|2451.65|2437.15|39
1623614720000|2021-06-13 20:05:20|2452.77|2438.27|2453.79|2439.29|2454.3|2439.8|2452.72|2438.22|37
1623614730000|2021-06-13 20:05:30|2453.51|2439.01|2452.78|2438.28|2453.56|2439.06|2452.57|2438.07|38
1623614740000|2021-06-13 20:05:40|2452.79|2438.29|2452.69|2438.19|2452.83|2438.33|2450.59|2436.09|36
1623614750000|2021-06-13 20:05:50|2452.63|2438.13|2454.28|2439.78|2454.28|2439.78|2452.6|2438.1|31
1623614760000|2021-06-13 20:06:00|2454.34|2439.84|2455.55|2441.05|2457.12|2442.62|2454.34|2439.84|40
1623614770000|2021-06-13 20:06:10|2455.74|2441.24|2455.76|2441.26|2456.87|2442.37|2454.86|2440.36|39
1623614780000|2021-06-13 20:06:20|2455.78|2441.28|2457.23|2442.73|2457.33|2442.83|2455.76|2441.26|38
1623614790000|2021-06-13 20:06:30|2456.86|2442.36|2456.85|2442.35|2456.86|2442.36|2454.75|2440.25|35
1623614800000|2021-06-13 20:06:40|2456.92|2442.42|2460.99|2446.49|2461.12|2446.62|2456.88|2442.38|36
1623614810000|2021-06-13 20:06:50|2461.04|2446.54|2462.79|2448.29|2464.37|2449.87|2460.99|2446.49|40
1623614820000|2021-06-13 20:07:00|2462.58|2448.08|2460.39|2445.89|2464.02|2449.52|2460.26|2445.76|37
1623614830000|2021-06-13 20:07:10|2460.38|2445.88|2460.6|2446.1|2461.26|2446.76|2459.86|2445.36|37
1623614840000|2021-06-13 20:07:20|2460.67|2446.17|2461.38|2446.88|2461.38|2446.88|2460.63|2446.13|34
1623614850000|2021-06-13 20:07:30|2461.45|2446.95|2462.05|2447.55|2462.73|2448.23|2461.19|2446.69|35
1623614860000|2021-06-13 20:07:40|2462.11|2447.61|2462.06|2447.56|2462.94|2448.44|2461.7|2447.2|39
1623614870000|2021-06-13 20:07:50|2462.05|2447.55|2463|2448.5|2463|2448.5|2462.03|2447.53|38
1623614880000|2021-06-13 20:08:00|2463.23|2448.73|2465.97|2451.47|2465.97|2451.47|2463.18|2448.68|37
1623614890000|2021-06-13 20:08:10|2466.17|2451.67|2473.29|2458.79|2473.57|2459.07|2466.17|2451.67|39
1623614900000|2021-06-13 20:08:20|2473.77|2459.27|2475.79|2461.29|2475.79|2461.29|2473.26|2458.76|39
1623614910000|2021-06-13 20:08:30|2477.02|2462.52|2478.77|2464.27|2480.58|2466.08|2476.37|2461.87|38
1623614920000|2021-06-13 20:08:40|2479.24|2464.74|2481.07|2466.57|2481.07|2466.57|2477.08|2462.58|40
1623614930000|2021-06-13 20:08:50|2481.82|2467.32|2482.19|2467.69|2483.38|2468.88|2480.51|2466.01|38
1623614940000|2021-06-13 20:09:00|2482.47|2467.97|2487.79|2473.29|2487.79|2473.29|2482.47|2467.97|39
1623614950000|2021-06-13 20:09:10|2487.19|2472.69|2495.05|2480.55|2496.55|2482.05|2486.95|2472.45|38
1623614960000|2021-06-13 20:09:20|2496.07|2481.57|2499.59|2485.09|2500.02|2485.52|2494.09|2479.59|39
1623614970000|2021-06-13 20:09:30|2499.73|2485.23|2497.21|2482.71|2500.26|2485.76|2497.15|2482.65|40
1623614980000|2021-06-13 20:09:40|2496.99|2482.49|2496.62|2482.12|2497.31|2482.81|2494.91|2480.41|40
1623614990000|2021-06-13 20:09:50|2496.96|2482.46|2496.44|2481.94|2497.88|2483.38|2495.09|2480.59|40
1623615000000|2021-06-13 20:10:00|2497.08|2482.58|2491.62|2477.12|2497.08|2482.58|2491.42|2476.92|40
1623615010000|2021-06-13 20:10:10|2491.55|2477.05|2490.11|2475.61|2491.55|2477.05|2488.38|2473.88|40
1623615020000|2021-06-13 20:10:20|2489.84|2475.34|2487.51|2473.01|2489.84|2475.34|2487.35|2472.85|40
1623615030000|2021-06-13 20:10:30|2487.73|2473.23|2482.27|2467.77|2487.97|2473.47|2482.27|2467.77|39
1623615040000|2021-06-13 20:10:40|2482.36|2467.86|2481.99|2467.49|2483.72|2469.22|2481.49|2466.99|40
1623615050000|2021-06-13 20:10:50|2482.23|2467.73|2487.43|2472.93|2488.48|2473.98|2482.23|2467.73|39
1623615060000|2021-06-13 20:11:00|2487.45|2472.95|2487.06|2472.56|2487.45|2472.95|2485.09|2470.59|39
1623615070000|2021-06-13 20:11:10|2486.93|2472.43|2489.03|2474.53|2489.03|2474.53|2486.02|2471.52|36
1623615080000|2021-06-13 20:11:20|2489.08|2474.58|2486.2|2471.7|2489.29|2474.79|2486.2|2471.7|36
1623615090000|2021-06-13 20:11:30|2486.01|2471.51|2484.43|2469.93|2486.15|2471.65|2484.43|2469.93|39
1623615100000|2021-06-13 20:11:40|2484.32|2469.82|2483.04|2468.54|2484.32|2469.82|2481.79|2467.29|38
1623615110000|2021-06-13 20:11:50|2483.06|2468.56|2485.51|2471.01|2486|2471.5|2482.35|2467.85|39
1623615120000|2021-06-13 20:12:00|2485.49|2470.99|2482.59|2468.09|2485.49|2470.99|2482.3|2467.8|35
1623615130000|2021-06-13 20:12:10|2482.62|2468.12|2481.71|2467.21|2482.74|2468.24|2481.65|2467.15|33
1623615140000|2021-06-13 20:12:20|2481.32|2466.82|2482.44|2467.94|2482.44|2467.94|2479.64|2465.14|39
1623615150000|2021-06-13 20:12:30|2482.03|2467.53|2488.22|2473.72|2488.22|2473.72|2481.24|2466.74|39
1623615160000|2021-06-13 20:12:40|2488.26|2473.76|2486.05|2471.55|2489.02|2474.52|2485.81|2471.31|37
1623615170000|2021-06-13 20:12:50|2486.13|2471.63|2485.06|2470.56|2486.13|2471.63|2485.05|2470.55|38
1623615180000|2021-06-13 20:13:00|2485.04|2470.54|2486.15|2471.65|2486.48|2471.98|2484.73|2470.23|36
1623615190000|2021-06-13 20:13:10|2486.21|2471.71|2486.06|2471.56|2486.97|2472.47|2484.22|2469.72|39
1623615200000|2021-06-13 20:13:20|2485.82|2471.32|2487.17|2472.67|2487.23|2472.73|2484.4|2469.9|34
1623615210000|2021-06-13 20:13:30|2487.16|2472.66|2485.36|2470.86|2487.2|2472.7|2485.3|2470.8|38
1623615220000|2021-06-13 20:13:40|2485.34|2470.84|2484.98|2470.48|2486.08|2471.58|2484.98|2470.48|37
1623615230000|2021-06-13 20:13:50|2484.97|2470.47|2485.24|2470.74|2485.28|2470.78|2484.77|2470.27|35
1623615240000|2021-06-13 20:14:00|2485.25|2470.75|2485.55|2471.05|2486.8|2472.3|2485.22|2470.72|36
1623615250000|2021-06-13 20:14:10|2485.54|2471.04|2486.46|2471.96|2486.56|2472.06|2485.54|2471.04|33
1623615260000|2021-06-13 20:14:20|2486.44|2471.94|2490.7|2476.2|2490.7|2476.2|2486.4|2471.9|30
1623615270000|2021-06-13 20:14:30|2490.66|2476.16|2490.9|2476.4|2491.48|2476.98|2490.14|2475.64|34
1623615280000|2021-06-13 20:14:40|2490.51|2476.01|2490.88|2476.38|2491.14|2476.64|2490.28|2475.78|33
1623615290000|2021-06-13 20:14:50|2491.26|2476.76|2492.11|2477.61|2492.14|2477.64|2490.81|2476.31|36
1623615300000|2021-06-13 20:15:00|2492.02|2477.52|2496.58|2482.08|2496.61|2482.11|2491.36|2476.86|36
1623615310000|2021-06-13 20:15:10|2496.54|2482.04|2491.5|2477|2496.54|2482.04|2491.36|2476.86|39
1623615320000|2021-06-13 20:15:20|2491.39|2476.89|2492.4|2477.9|2492.46|2477.96|2490.81|2476.31|38
1623615330000|2021-06-13 20:15:30|2492.33|2477.83|2488.74|2474.24|2492.34|2477.84|2488.73|2474.23|38
1623615340000|2021-06-13 20:15:40|2488.7|2474.2|2490.95|2476.45|2492.3|2477.8|2488.52|2474.02|39
1623615350000|2021-06-13 20:15:50|2490.83|2476.33|2489.55|2475.05|2490.83|2476.33|2489.55|2475.05|32
1623615360000|2021-06-13 20:16:00|2489.47|2474.97|2491.44|2476.94|2491.48|2476.98|2489.11|2474.61|40
1623615370000|2021-06-13 20:16:10|2491.61|2477.11|2488.55|2474.05|2491.61|2477.11|2488.47|2473.97|37
1623615380000|2021-06-13 20:16:20|2488.57|2474.07|2488.57|2474.07|2489.56|2475.06|2488.2|2473.7|36
1623615390000|2021-06-13 20:16:30|2488.59|2474.09|2488.15|2473.65|2489.73|2475.23|2488.15|2473.65|30
1623615400000|2021-06-13 20:16:40|2488.29|2473.79|2485.88|2471.38|2488.34|2473.84|2484.77|2470.27|35
1623615410000|2021-06-13 20:16:50|2485.53|2471.03|2485.29|2470.79|2485.53|2471.03|2484.31|2469.81|37
1623615420000|2021-06-13 20:17:00|2485.12|2470.62|2485.2|2470.7|2486.06|2471.56|2484.64|2470.14|36
1623615430000|2021-06-13 20:17:10|2484.69|2470.19|2485.13|2470.63|2485.26|2470.76|2484.37|2469.87|36
1623615440000|2021-06-13 20:17:20|2485.07|2470.57|2485.48|2470.98|2485.49|2470.99|2485.07|2470.57|35
1623615450000|2021-06-13 20:17:30|2485.82|2471.32|2488.39|2473.89|2488.82|2474.32|2485.82|2471.32|38
1623615460000|2021-06-13 20:17:40|2487.66|2473.16|2488.18|2473.68|2488.77|2474.27|2487.5|2473|34
1623615470000|2021-06-13 20:17:50|2488.21|2473.71|2488.63|2474.13|2489.52|2475.02|2488.1|2473.6|37
1623615480000|2021-06-13 20:18:00|2488.73|2474.23|2487.98|2473.48|2489.16|2474.66|2487.98|2473.48|36
1623615490000|2021-06-13 20:18:10|2487.89|2473.39|2489.46|2474.96|2489.53|2475.03|2487.83|2473.33|33
1623615500000|2021-06-13 20:18:20|2489.26|2474.76|2485.7|2471.2|2490.08|2475.58|2485.14|2470.64|40
1623615510000|2021-06-13 20:18:30|2484.66|2470.16|2480.5|2466|2484.66|2470.16|2480.5|2466|39
1623615520000|2021-06-13 20:18:40|2480.78|2466.28|2482.11|2467.61|2482.13|2467.63|2480.45|2465.95|35
1623615530000|2021-06-13 20:18:50|2482.04|2467.54|2482.14|2467.64|2482.3|2467.8|2481.77|2467.27|32
1623615540000|2021-06-13 20:19:00|2482.07|2467.57|2483.97|2469.47|2485.45|2470.95|2482.02|2467.52|38
1623615550000|2021-06-13 20:19:10|2483.96|2469.46|2484.35|2469.85|2484.44|2469.94|2483.69|2469.19|37
1623615560000|2021-06-13 20:19:20|2484.11|2469.61|2483.02|2468.52|2484.16|2469.66|2482.98|2468.48|30
1623615570000|2021-06-13 20:19:30|2482.89|2468.39|2482.59|2468.09|2483.85|2469.35|2482.23|2467.73|37
1623615580000|2021-06-13 20:19:40|2482.43|2467.93|2481.85|2467.35|2482.89|2468.39|2481.51|2467.01|36
1623615590000|2021-06-13 20:19:50|2481.97|2467.47|2481.76|2467.26|2482.04|2467.54|2481.25|2466.75|37
1623615600000|2021-06-13 20:20:00|2481.81|2467.31|2483.83|2469.33|2484.49|2469.99|2481.78|2467.28|35
1623615610000|2021-06-13 20:20:10|2483.78|2469.28|2483.08|2468.58|2483.78|2469.28|2483|2468.5|35
1623615620000|2021-06-13 20:20:20|2483.09|2468.59|2482.4|2467.9|2483.14|2468.64|2482.14|2467.64|34
1623615630000|2021-06-13 20:20:30|2482.45|2467.95|2482.27|2467.77|2482.88|2468.38|2481.59|2467.09|36
1623615640000|2021-06-13 20:20:40|2482.25|2467.75|2482.01|2467.51|2483.54|2469.04|2482.01|2467.51|35
1623615650000|2021-06-13 20:20:50|2482.04|2467.54|2484.62|2470.12|2484.84|2470.34|2482.04|2467.54|39
1623615660000|2021-06-13 20:21:00|2484.57|2470.07|2484.35|2469.85|2484.57|2470.07|2483.37|2468.87|37
1623615670000|2021-06-13 20:21:10|2484.36|2469.86|2483.28|2468.78|2484.41|2469.91|2482.98|2468.48|33
1623615680000|2021-06-13 20:21:20|2483.25|2468.75|2482.88|2468.38|2483.25|2468.75|2482.39|2467.89|32
1623615690000|2021-06-13 20:21:30|2482.9|2468.4|2481.97|2467.47|2483.12|2468.62|2481.96|2467.46|31
1623615700000|2021-06-13 20:21:40|2482.01|2467.51|2482.77|2468.27|2482.81|2468.31|2481.99|2467.49|24
1623615710000|2021-06-13 20:21:50|2482.84|2468.34|2482.06|2467.56|2482.9|2468.4|2482.06|2467.56|33
1623615720000|2021-06-13 20:22:00|2482.15|2467.65|2482.09|2467.59|2482.36|2467.86|2482.06|2467.56|32
1623615730000|2021-06-13 20:22:10|2482.06|2467.56|2481.07|2466.57|2482.09|2467.59|2481.05|2466.55|31
1623615740000|2021-06-13 20:22:20|2480.99|2466.49|2483.55|2469.05|2483.87|2469.37|2480.99|2466.49|37
1623615750000|2021-06-13 20:22:30|2483.39|2468.89|2483|2468.5|2483.39|2468.89|2482.45|2467.95|32
1623615760000|2021-06-13 20:22:40|2483.08|2468.58|2484.07|2469.57|2484.07|2469.57|2483.08|2468.58|34
1623615770000|2021-06-13 20:22:50|2484.54|2470.04|2485|2470.5|2485.49|2470.99|2484.21|2469.71|38
1623615780000|2021-06-13 20:23:00|2484.93|2470.43|2485.9|2471.4|2485.91|2471.41|2484.67|2470.17|35
1623615790000|2021-06-13 20:23:10|2486.03|2471.53|2488.74|2474.24|2488.74|2474.24|2486.03|2471.53|40
1623615800000|2021-06-13 20:23:20|2488.7|2474.2|2488.31|2473.81|2489.22|2474.72|2488.17|2473.67|31
1623615810000|2021-06-13 20:23:30|2488.01|2473.51|2486.35|2471.85|2488.01|2473.51|2486.35|2471.85|35
1623615820000|2021-06-13 20:23:40|2486.16|2471.66|2486.33|2471.83|2486.45|2471.95|2485.99|2471.49|37
1623615830000|2021-06-13 20:23:50|2486.4|2471.9|2487.19|2472.69|2487.41|2472.91|2485.44|2470.94|38
1623615840000|2021-06-13 20:24:00|2487.14|2472.64|2485.98|2471.48|2488.12|2473.62|2485.97|2471.47|38
1623615850000|2021-06-13 20:24:10|2485.92|2471.42|2485.57|2471.07|2486.86|2472.36|2485.51|2471.01|33
1623615860000|2021-06-13 20:24:20|2485.58|2471.08|2484.68|2470.18|2485.62|2471.12|2484.6|2470.1|38
1623615870000|2021-06-13 20:24:30|2484.66|2470.16|2485.38|2470.88|2485.7|2471.2|2484.65|2470.15|34
1623615880000|2021-06-13 20:24:40|2485.61|2471.11|2486|2471.5|2486.15|2471.65|2485.61|2471.11|30
1623615890000|2021-06-13 20:24:50|2486.04|2471.54|2486.16|2471.66|2486.21|2471.71|2485.89|2471.39|27
1623615900000|2021-06-13 20:25:00|2486.39|2471.89|2486.57|2472.07|2486.73|2472.23|2486.21|2471.71|29
1623615910000|2021-06-13 20:25:10|2486.58|2472.08|2486.31|2471.81|2486.58|2472.08|2486.25|2471.75|20
1623615920000|2021-06-13 20:25:20|2486.25|2471.75|2485.14|2470.64|2486.29|2471.79|2485.14|2470.64|31
1623615930000|2021-06-13 20:25:30|2485.1|2470.6|2484|2469.5|2485.1|2470.6|2483.82|2469.32|27
1623615940000|2021-06-13 20:25:40|2484.01|2469.51|2483.73|2469.23|2484.01|2469.51|2483.73|2469.23|23
1623615950000|2021-06-13 20:25:50|2483.74|2469.24|2484.88|2470.38|2484.88|2470.38|2483.44|2468.94|31
1623615960000|2021-06-13 20:26:00|2484.85|2470.35|2487.25|2472.75|2487.28|2472.78|2484.81|2470.31|25
1623615970000|2021-06-13 20:26:10|2487.27|2472.77|2486.67|2472.17|2487.35|2472.85|2486.47|2471.97|35
1623615980000|2021-06-13 20:26:20|2486.6|2472.1|2486.92|2472.42|2487.04|2472.54|2486.52|2472.02|28
1623615990000|2021-06-13 20:26:30|2486.89|2472.39|2486.15|2471.65|2486.9|2472.4|2485.77|2471.27|27
1623616000000|2021-06-13 20:26:40|2486.17|2471.67|2486.27|2471.77|2486.74|2472.24|2485.87|2471.37|35
1623616010000|2021-06-13 20:26:50|2486.25|2471.75|2486.42|2471.92|2486.45|2471.95|2485.88|2471.38|21
1623616020000|2021-06-13 20:27:00|2486.44|2471.94|2488.29|2473.79|2488.76|2474.26|2486.29|2471.79|37
1623616030000|2021-06-13 20:27:10|2488.54|2474.04|2487.57|2473.07|2488.83|2474.33|2487.57|2473.07|37
1623616040000|2021-06-13 20:27:20|2487.56|2473.06|2487.67|2473.17|2487.78|2473.28|2487.47|2472.97|31
1623616050000|2021-06-13 20:27:30|2487.69|2473.19|2487.56|2473.06|2488.03|2473.53|2487.55|2473.05|26
1623616060000|2021-06-13 20:27:40|2487.58|2473.08|2487.77|2473.27|2487.84|2473.34|2487.54|2473.04|22
1623616070000|2021-06-13 20:27:50|2487.83|2473.33|2487.98|2473.48|2488.1|2473.6|2487.83|2473.33|30
1623616080000|2021-06-13 20:28:00|2488|2473.5|2487.7|2473.2|2488.35|2473.85|2487.7|2473.2|28
1623616090000|2021-06-13 20:28:10|2487.68|2473.18|2488.11|2473.61|2488.11|2473.61|2487.61|2473.11|21
1623616100000|2021-06-13 20:28:20|2488.18|2473.68|2487.97|2473.47|2488.27|2473.77|2487.97|2473.47|32
1623616110000|2021-06-13 20:28:30|2488|2473.5|2488.8|2474.3|2488.88|2474.38|2488|2473.5|28
1623616120000|2021-06-13 20:28:40|2488.82|2474.32|2488.74|2474.24|2489.93|2475.43|2488.67|2474.17|28
1623616130000|2021-06-13 20:28:50|2488.75|2474.25|2488.88|2474.38|2489.04|2474.54|2488.75|2474.25|21
1623616140000|2021-06-13 20:29:00|2488.85|2474.35|2488.41|2473.91|2488.92|2474.42|2488.36|2473.86|28
1623616150000|2021-06-13 20:29:10|2488.42|2473.92|2488.67|2474.17|2488.67|2474.17|2487.79|2473.29|27
1623616160000|2021-06-13 20:29:20|2488.62|2474.12|2488.13|2473.63|2488.65|2474.15|2488.11|2473.61|29
1623616170000|2021-06-13 20:29:30|2488.1|2473.6|2486.94|2472.44|2488.16|2473.66|2486.92|2472.42|27
1623616180000|2021-06-13 20:29:40|2486.91|2472.41|2487.25|2472.75|2487.33|2472.83|2486.88|2472.38|23
1623616190000|2021-06-13 20:29:50|2487.31|2472.81|2487.88|2473.38|2487.88|2473.38|2487.31|2472.81|17
1623616200000|2021-06-13 20:30:00|2487.87|2473.37|2490.36|2475.86|2490.41|2475.91|2487.87|2473.37|32
1623616210000|2021-06-13 20:30:10|2490.41|2475.91|2490.99|2476.49|2490.99|2476.49|2490.35|2475.85|30
1623616220000|2021-06-13 20:30:20|2490.78|2476.28|2491.72|2477.22|2491.72|2477.22|2490.56|2476.06|31
1623616230000|2021-06-13 20:30:30|2491.68|2477.18|2493.71|2479.21|2493.71|2479.21|2491.68|2477.18|34
1623616240000|2021-06-13 20:30:40|2493.72|2479.22|2494.25|2479.75|2494.64|2480.14|2493.72|2479.22|33
1623616250000|2021-06-13 20:30:50|2494.35|2479.85|2495.54|2481.04|2495.54|2481.04|2494.2|2479.7|32
1623616260000|2021-06-13 20:31:00|2495.55|2481.05|2494.65|2480.15|2496.29|2481.79|2494.46|2479.96|40
1623616270000|2021-06-13 20:31:10|2494.63|2480.13|2492.88|2478.38|2494.63|2480.13|2492.88|2478.38|30
1623616280000|2021-06-13 20:31:20|2492.86|2478.36|2491.5|2477|2492.86|2478.36|2491.5|2477|34
1623616290000|2021-06-13 20:31:30|2491.49|2476.99|2490.97|2476.47|2491.5|2477|2490.69|2476.19|31
1623616300000|2021-06-13 20:31:40|2490.96|2476.46|2490.09|2475.59|2491.01|2476.51|2489.97|2475.47|32
1623616310000|2021-06-13 20:31:50|2490.08|2475.58|2490.24|2475.74|2490.25|2475.75|2489.95|2475.45|23
1623616320000|2021-06-13 20:32:00|2490.23|2475.73|2492.56|2478.06|2492.57|2478.07|2490.09|2475.59|31
1623616330000|2021-06-13 20:32:10|2492.55|2478.05|2492.51|2478.01|2492.57|2478.07|2492.23|2477.73|21
1623616340000|2021-06-13 20:32:20|2492.57|2478.07|2491.01|2476.51|2492.76|2478.26|2490.97|2476.47|28
1623616350000|2021-06-13 20:32:30|2491.04|2476.54|2490.99|2476.49|2491.05|2476.55|2490.74|2476.24|24
1623616360000|2021-06-13 20:32:40|2491|2476.5|2491.61|2477.11|2492|2477.5|2490.99|2476.49|31
1623616370000|2021-06-13 20:32:50|2491.55|2477.05|2490.9|2476.4|2491.55|2477.05|2490.87|2476.37|24
1623616380000|2021-06-13 20:33:00|2490.92|2476.42|2491.88|2477.38|2492.17|2477.67|2490.92|2476.42|33
1623616390000|2021-06-13 20:33:10|2491.93|2477.43|2491.66|2477.16|2491.95|2477.45|2491.61|2477.11|24
1623616400000|2021-06-13 20:33:20|2491.54|2477.04|2492.11|2477.61|2492.15|2477.65|2491.2|2476.7|23
1623616410000|2021-06-13 20:33:30|2492.13|2477.63|2491.49|2476.99|2492.24|2477.74|2491.3|2476.8|28
1623616420000|2021-06-13 20:33:40|2491.47|2476.97|2491.81|2477.31|2491.81|2477.31|2491.43|2476.93|24
1623616430000|2021-06-13 20:33:50|2491.91|2477.41|2492.27|2477.77|2492.4|2477.9|2491.91|2477.41|29
1623616440000|2021-06-13 20:34:00|2492.29|2477.79|2493.42|2478.92|2493.64|2479.14|2492.29|2477.79|28
1623616450000|2021-06-13 20:34:10|2493.47|2478.97|2493.6|2479.1|2493.77|2479.27|2493.42|2478.92|37
1623616460000|2021-06-13 20:34:20|2493.9|2479.4|2494.58|2480.08|2494.8|2480.3|2493.9|2479.4|35
1623616470000|2021-06-13 20:34:30|2494.57|2480.07|2494.27|2479.77|2494.69|2480.19|2494.25|2479.75|22
1623616480000|2021-06-13 20:34:40|2494.25|2479.75|2492.87|2478.37|2494.27|2479.77|2492.87|2478.37|33
1623616490000|2021-06-13 20:34:50|2492.79|2478.29|2492.01|2477.51|2492.79|2478.29|2491.5|2477|27
1623616500000|2021-06-13 20:35:00|2492.11|2477.61|2491.39|2476.89|2492.18|2477.68|2491.33|2476.83|32
1623616510000|2021-06-13 20:35:10|2491.38|2476.88|2491.22|2476.72|2491.43|2476.93|2491.1|2476.6|25
1623616520000|2021-06-13 20:35:20|2491.19|2476.69|2491.52|2477.02|2491.52|2477.02|2490.22|2475.72|24
1623616530000|2021-06-13 20:35:30|2491.44|2476.94|2492.05|2477.55|2492.26|2477.76|2491.38|2476.88|35
1623616540000|2021-06-13 20:35:40|2492.04|2477.54|2490.97|2476.47|2492.04|2477.54|2490.95|2476.45|35
1623616550000|2021-06-13 20:35:50|2490.71|2476.21|2490.58|2476.08|2490.71|2476.21|2490.5|2476|29
1623616560000|2021-06-13 20:36:00|2490.59|2476.09|2490.53|2476.03|2491.44|2476.94|2490.53|2476.03|34
1623616570000|2021-06-13 20:36:10|2490.49|2475.99|2490.55|2476.05|2490.76|2476.26|2490.46|2475.96|29
1623616580000|2021-06-13 20:36:20|2490.57|2476.07|2490.61|2476.11|2490.78|2476.28|2490.43|2475.93|28
1623616590000|2021-06-13 20:36:30|2490.73|2476.23|2490.78|2476.28|2491.68|2477.18|2490.58|2476.08|36
1623616600000|2021-06-13 20:36:40|2490.79|2476.29|2491.74|2477.24|2491.74|2477.24|2490.62|2476.12|36
1623616610000|2021-06-13 20:36:50|2491.73|2477.23|2491.64|2477.14|2491.73|2477.23|2491.6|2477.1|29
1623616620000|2021-06-13 20:37:00|2491.72|2477.22|2492.41|2477.91|2492.63|2478.13|2491.72|2477.22|28
1623616630000|2021-06-13 20:37:10|2492.47|2477.97|2493.99|2479.49|2494.06|2479.56|2492.44|2477.94|34
1623616640000|2021-06-13 20:37:20|2493.83|2479.33|2493.79|2479.29|2494.17|2479.67|2493.79|2479.29|29
1623616650000|2021-06-13 20:37:30|2493.87|2479.37|2495.41|2480.91|2495.41|2480.91|2493.87|2479.37|32
1623616660000|2021-06-13 20:37:40|2495.58|2481.08|2496.37|2481.87|2497|2482.5|2495.39|2480.89|35
1623616670000|2021-06-13 20:37:50|2496.55|2482.05|2496.47|2481.97|2496.78|2482.28|2496.34|2481.84|31
1623616680000|2021-06-13 20:38:00|2496.44|2481.94|2497.71|2483.21|2498.37|2483.87|2496.44|2481.94|34
1623616690000|2021-06-13 20:38:10|2497.73|2483.23|2497.13|2482.63|2498.13|2483.63|2496.9|2482.4|34
1623616700000|2021-06-13 20:38:20|2497.14|2482.64|2498.47|2483.97|2498.47|2483.97|2497.05|2482.55|31
1623616710000|2021-06-13 20:38:30|2498.48|2483.98|2498.45|2483.95|2498.5|2484|2498.12|2483.62|31
1623616720000|2021-06-13 20:38:40|2498.46|2483.96|2499.66|2485.16|2499.72|2485.22|2498.45|2483.95|37
1623616730000|2021-06-13 20:38:50|2499.96|2485.46|2501.89|2487.39|2502.24|2487.74|2499.94|2485.44|37
1623616740000|2021-06-13 20:39:00|2501.85|2487.35|2500.34|2485.84|2502.23|2487.73|2499.99|2485.49|38
1623616750000|2021-06-13 20:39:10|2500.33|2485.83|2502.29|2487.79|2502.32|2487.82|2500.33|2485.83|34
1623616760000|2021-06-13 20:39:20|2502.3|2487.8|2503.13|2488.63|2503.13|2488.63|2502.3|2487.8|36
1623616770000|2021-06-13 20:39:30|2503.12|2488.62|2505.13|2490.63|2505.81|2491.31|2503.12|2488.62|40
1623616780000|2021-06-13 20:39:40|2505.25|2490.75|2506.82|2492.32|2507.18|2492.68|2505.25|2490.75|35
1623616790000|2021-06-13 20:39:50|2506.79|2492.29|2505.59|2491.09|2506.79|2492.29|2505.54|2491.04|36
1623616800000|2021-06-13 20:40:00|2505.56|2491.06|2505.08|2490.58|2505.59|2491.09|2504.44|2489.94|32
1623616810000|2021-06-13 20:40:10|2505.16|2490.66|2505.95|2491.45|2505.95|2491.45|2504.97|2490.47|34
1623616820000|2021-06-13 20:40:20|2505.94|2491.44|2506.36|2491.86|2506.36|2491.86|2505.94|2491.44|24
1623616830000|2021-06-13 20:40:30|2506.62|2492.12|2510.06|2495.56|2510.46|2495.96|2506.53|2492.03|36
1623616840000|2021-06-13 20:40:40|2510.34|2495.84|2508.54|2494.04|2511.22|2496.72|2508.22|2493.72|38
1623616850000|2021-06-13 20:40:50|2508.53|2494.03|2509.11|2494.61|2509.21|2494.71|2507.87|2493.37|31
1623616860000|2021-06-13 20:41:00|2509.38|2494.88|2509.11|2494.61|2510.03|2495.53|2509.04|2494.54|37
1623616870000|2021-06-13 20:41:10|2509.15|2494.65|2508.61|2494.11|2509.18|2494.68|2508.38|2493.88|28
1623616880000|2021-06-13 20:41:20|2509.05|2494.55|2507.36|2492.86|2509.05|2494.55|2506.99|2492.49|37
1623616890000|2021-06-13 20:41:30|2507.77|2493.27|2510.21|2495.71|2510.21|2495.71|2507.3|2492.8|37
1623616900000|2021-06-13 20:41:40|2510.22|2495.72|2509.8|2495.3|2510.22|2495.72|2509.45|2494.95|35
1623616910000|2021-06-13 20:41:50|2509.89|2495.39|2510.24|2495.74|2510.24|2495.74|2509.75|2495.25|33
1623616920000|2021-06-13 20:42:00|2510.42|2495.92|2510.99|2496.49|2511|2496.5|2510.17|2495.67|26
1623616930000|2021-06-13 20:42:10|2510.92|2496.42|2512.43|2497.93|2512.43|2497.93|2510.73|2496.23|27
1623616940000|2021-06-13 20:42:20|2512.41|2497.91|2513.72|2499.22|2513.72|2499.22|2512.28|2497.78|32
1623616950000|2021-06-13 20:42:30|2513.7|2499.2|2518.69|2504.19|2518.69|2504.19|2513.7|2499.2|36
1623616960000|2021-06-13 20:42:40|2518.62|2504.12|2518.17|2503.67|2520.31|2505.81|2518.16|2503.66|35
1623616970000|2021-06-13 20:42:50|2518.22|2503.72|2518.86|2504.36|2519.25|2504.75|2517.64|2503.14|38
1623616980000|2021-06-13 20:43:00|2518.71|2504.21|2517.68|2503.18|2519.17|2504.67|2517.63|2503.13|34
1623616990000|2021-06-13 20:43:10|2517.82|2503.32|2515.84|2501.34|2517.92|2503.42|2515.81|2501.31|37
1623617000000|2021-06-13 20:43:20|2515.81|2501.31|2514.9|2500.4|2515.87|2501.37|2514.48|2499.98|34
1623617010000|2021-06-13 20:43:30|2514.73|2500.23|2517.19|2502.69|2517.94|2503.44|2514.73|2500.23|39
1623617020000|2021-06-13 20:43:40|2517.06|2502.56|2515.3|2500.8|2517.11|2502.61|2515.3|2500.8|36
1623617030000|2021-06-13 20:43:50|2515.29|2500.79|2515.69|2501.19|2516.01|2501.51|2515.29|2500.79|37
1623617040000|2021-06-13 20:44:00|2515.66|2501.16|2516.81|2502.31|2517.11|2502.61|2515.51|2501.01|35
1623617050000|2021-06-13 20:44:10|2516.8|2502.3|2516.34|2501.84|2516.98|2502.48|2516.29|2501.79|30
1623617060000|2021-06-13 20:44:20|2516.31|2501.81|2516.03|2501.53|2516.32|2501.82|2515.9|2501.4|25
1623617070000|2021-06-13 20:44:30|2516.02|2501.52|2514.88|2500.38|2516.08|2501.58|2514.88|2500.38|24
1623617080000|2021-06-13 20:44:40|2514.93|2500.43|2513.8|2499.3|2514.93|2500.43|2513.53|2499.03|32
1623617090000|2021-06-13 20:44:50|2513.78|2499.28|2513.82|2499.32|2514.57|2500.07|2513.71|2499.21|35
1623617100000|2021-06-13 20:45:00|2513.81|2499.31|2515.73|2501.23|2516.29|2501.79|2513.81|2499.31|31
1623617110000|2021-06-13 20:45:10|2515.72|2501.22|2514.69|2500.19|2515.78|2501.28|2514.59|2500.09|32
1623617120000|2021-06-13 20:45:20|2514.72|2500.22|2516.78|2502.28|2516.78|2502.28|2514.72|2500.22|33
1623617130000|2021-06-13 20:45:30|2516.79|2502.29|2515.39|2500.89|2516.97|2502.47|2515.36|2500.86|35
1623617140000|2021-06-13 20:45:40|2515.42|2500.92|2515.69|2501.19|2515.73|2501.23|2515.39|2500.89|28
1623617150000|2021-06-13 20:45:50|2515.63|2501.13|2515.28|2500.78|2515.63|2501.13|2515.28|2500.78|27
1623617160000|2021-06-13 20:46:00|2515.27|2500.77|2515.67|2501.17|2515.72|2501.22|2514.94|2500.44|33
1623617170000|2021-06-13 20:46:10|2515.65|2501.15|2517.45|2502.95|2517.53|2503.03|2515.63|2501.13|32
1623617180000|2021-06-13 20:46:20|2517.5|2503|2518.66|2504.16|2519.09|2504.59|2517.36|2502.86|37
1623617190000|2021-06-13 20:46:30|2518.45|2503.95|2519.29|2504.79|2519.9|2505.4|2518.04|2503.54|37
1623617200000|2021-06-13 20:46:40|2519.39|2504.89|2519.17|2504.67|2519.97|2505.47|2519.15|2504.65|35
1623617210000|2021-06-13 20:46:50|2519.04|2504.54|2519.72|2505.22|2519.83|2505.33|2518.78|2504.28|34
1623617220000|2021-06-13 20:47:00|2519.68|2505.18|2520.08|2505.58|2520.09|2505.59|2519.68|2505.18|25
1623617230000|2021-06-13 20:47:10|2520.09|2505.59|2521.17|2506.67|2521.98|2507.48|2520.08|2505.58|36
1623617240000|2021-06-13 20:47:20|2521.08|2506.58|2521.84|2507.34|2521.84|2507.34|2520.34|2505.84|35
1623617250000|2021-06-13 20:47:30|2521.92|2507.42|2521.95|2507.45|2523.15|2508.65|2521.63|2507.13|39
1623617260000|2021-06-13 20:47:40|2521.96|2507.46|2523|2508.5|2523|2508.5|2521.59|2507.09|38
1623617270000|2021-06-13 20:47:50|2522.96|2508.46|2522.72|2508.22|2524.75|2510.25|2522.72|2508.22|37
1623617280000|2021-06-13 20:48:00|2522.65|2508.15|2522.79|2508.29|2523.46|2508.96|2522.65|2508.15|32
1623617290000|2021-06-13 20:48:10|2522.73|2508.23|2520.71|2506.21|2522.77|2508.27|2520.32|2505.82|37
1623617300000|2021-06-13 20:48:20|2520.6|2506.1|2523.12|2508.62|2523.9|2509.4|2520.53|2506.03|37
1623617310000|2021-06-13 20:48:30|2523.13|2508.63|2523.08|2508.58|2523.8|2509.3|2522.96|2508.46|28
1623617320000|2021-06-13 20:48:40|2523.1|2508.6|2523.25|2508.75|2523.61|2509.11|2523.1|2508.6|31
1623617330000|2021-06-13 20:48:50|2523.3|2508.8|2523.33|2508.83|2523.4|2508.9|2523.24|2508.74|33
1623617340000|2021-06-13 20:49:00|2523.32|2508.82|2523.5|2509|2523.69|2509.19|2523.04|2508.54|28
1623617350000|2021-06-13 20:49:10|2523.51|2509.01|2524.84|2510.34|2524.84|2510.34|2523.5|2509|28
1623617360000|2021-06-13 20:49:20|2524.79|2510.29|2524.69|2510.19|2524.96|2510.46|2524.44|2509.94|30
1623617370000|2021-06-13 20:49:30|2524.58|2510.08|2525.92|2511.42|2525.92|2511.42|2524.58|2510.08|27
1623617380000|2021-06-13 20:49:40|2525.78|2511.28|2526.83|2512.33|2527.2|2512.7|2525.78|2511.28|36
1623617390000|2021-06-13 20:49:50|2526.92|2512.42|2524.97|2510.47|2526.93|2512.43|2524.94|2510.44|36
1623617400000|2021-06-13 20:50:00|2524.92|2510.42|2523.49|2508.99|2524.92|2510.42|2523.05|2508.55|37
1623617410000|2021-06-13 20:50:10|2523.54|2509.04|2523.56|2509.06|2523.6|2509.1|2523.27|2508.77|37
1623617420000|2021-06-13 20:50:20|2523.58|2509.08|2522.16|2507.66|2524.19|2509.69|2522.06|2507.56|34
1623617430000|2021-06-13 20:50:30|2522.2|2507.7|2521.35|2506.85|2522.32|2507.82|2521.06|2506.56|35
1623617440000|2021-06-13 20:50:40|2521.69|2507.19|2520.61|2506.11|2521.69|2507.19|2520.61|2506.11|34
1623617450000|2021-06-13 20:50:50|2520.6|2506.1|2520.71|2506.21|2520.71|2506.21|2520.37|2505.87|35
1623617460000|2021-06-13 20:51:00|2520.7|2506.2|2520.78|2506.28|2520.87|2506.37|2520.4|2505.9|31
1623617470000|2021-06-13 20:51:10|2520.77|2506.27|2521.57|2507.07|2521.67|2507.17|2520.77|2506.27|28
1623617480000|2021-06-13 20:51:20|2521.58|2507.08|2521.86|2507.36|2521.95|2507.45|2521.57|2507.07|30
1623617490000|2021-06-13 20:51:30|2521.88|2507.38|2520.43|2505.93|2521.88|2507.38|2520.34|2505.84|30
1623617500000|2021-06-13 20:51:40|2520.55|2506.05|2520.27|2505.77|2520.59|2506.09|2520.27|2505.77|18
1623617510000|2021-06-13 20:51:50|2520.29|2505.79|2520.86|2506.36|2521.14|2506.64|2520.29|2505.79|30
1623617520000|2021-06-13 20:52:00|2520.85|2506.35|2521.79|2507.29|2522.03|2507.53|2520.85|2506.35|36
1623617530000|2021-06-13 20:52:10|2521.91|2507.41|2523.21|2508.71|2523.46|2508.96|2521.82|2507.32|28
1623617540000|2021-06-13 20:52:20|2523.15|2508.65|2522.81|2508.31|2523.54|2509.04|2522.81|2508.31|34
1623617550000|2021-06-13 20:52:30|2522.86|2508.36|2524.07|2509.57|2524.07|2509.57|2522.35|2507.85|32
1623617560000|2021-06-13 20:52:40|2524.11|2509.61|2524.41|2509.91|2524.64|2510.14|2523.25|2508.75|35
1623617570000|2021-06-13 20:52:50|2524.36|2509.86|2524.85|2510.35|2524.85|2510.35|2524.36|2509.86|34
1623617580000|2021-06-13 20:53:00|2524.83|2510.33|2524.69|2510.19|2524.98|2510.48|2524.59|2510.09|34
1623617590000|2021-06-13 20:53:10|2524.92|2510.42|2525.44|2510.94|2525.44|2510.94|2524.78|2510.28|38
1623617600000|2021-06-13 20:53:20|2525.71|2511.21|2526.65|2512.15|2526.67|2512.17|2525.67|2511.17|34
1623617610000|2021-06-13 20:53:30|2526.66|2512.16|2526.79|2512.29|2526.96|2512.46|2525.79|2511.29|34
1623617620000|2021-06-13 20:53:40|2526.75|2512.25|2526|2511.5|2526.75|2512.25|2525.49|2510.99|35
1623617630000|2021-06-13 20:53:50|2526.37|2511.87|2526.94|2512.44|2526.94|2512.44|2526.37|2511.87|35
1623617640000|2021-06-13 20:54:00|2527.02|2512.52|2527.43|2512.93|2527.87|2513.37|2527.02|2512.52|31
1623617650000|2021-06-13 20:54:10|2527.46|2512.96|2527.08|2512.58|2528.05|2513.55|2527|2512.5|23
1623617660000|2021-06-13 20:54:20|2527.13|2512.63|2526.45|2511.95|2527.34|2512.84|2526.04|2511.54|36
1623617670000|2021-06-13 20:54:30|2526.46|2511.96|2527.63|2513.13|2527.96|2513.46|2526.07|2511.57|33
1623617680000|2021-06-13 20:54:40|2527.62|2513.12|2525.46|2510.96|2527.62|2513.12|2525.33|2510.83|32
1623617690000|2021-06-13 20:54:50|2525.41|2510.91|2527.21|2512.71|2527.21|2512.71|2525.41|2510.91|30
1623617700000|2021-06-13 20:55:00|2527.28|2512.78|2527.12|2512.62|2527.49|2512.99|2526.99|2512.49|32
1623617710000|2021-06-13 20:55:10|2527.08|2512.58|2527.48|2512.98|2527.49|2512.99|2526.46|2511.96|32
1623617720000|2021-06-13 20:55:20|2527.38|2512.88|2527.7|2513.2|2527.73|2513.23|2527.25|2512.75|35
1623617730000|2021-06-13 20:55:30|2527.69|2513.19|2528.05|2513.55|2528.5|2514|2527.69|2513.19|29
1623617740000|2021-06-13 20:55:40|2528.06|2513.56|2528.35|2513.85|2528.59|2514.09|2528.06|2513.56|33
1623617750000|2021-06-13 20:55:50|2528.47|2513.97|2528.58|2514.08|2528.83|2514.33|2528.38|2513.88|35
1623617760000|2021-06-13 20:56:00|2528.54|2514.04|2529.09|2514.59|2529.09|2514.59|2528.54|2514.04|27
1623617770000|2021-06-13 20:56:10|2529.2|2514.7|2529.86|2515.36|2530.13|2515.63|2528.84|2514.34|35
1623617780000|2021-06-13 20:56:20|2529.84|2515.34|2527.49|2512.99|2529.85|2515.35|2527.28|2512.78|37
1623617790000|2021-06-13 20:56:30|2527.53|2513.03|2527.73|2513.23|2527.73|2513.23|2527.36|2512.86|24
1623617800000|2021-06-13 20:56:40|2527.75|2513.25|2527.54|2513.04|2528.25|2513.75|2527.49|2512.99|33
1623617810000|2021-06-13 20:56:50|2527.61|2513.11|2526.86|2512.36|2527.61|2513.11|2526.63|2512.13|30
1623617820000|2021-06-13 20:57:00|2526.97|2512.47|2528.17|2513.67|2528.94|2514.44|2526.94|2512.44|37
1623617830000|2021-06-13 20:57:10|2528.16|2513.66|2528.39|2513.89|2528.49|2513.99|2527.51|2513.01|34
1623617840000|2021-06-13 20:57:20|2528.38|2513.88|2528.55|2514.05|2528.8|2514.3|2528.25|2513.75|31
1623617850000|2021-06-13 20:57:30|2528.6|2514.1|2529.19|2514.69|2529.31|2514.81|2528.6|2514.1|31
1623617860000|2021-06-13 20:57:40|2529.22|2514.72|2528.61|2514.11|2529.3|2514.8|2528.39|2513.89|29
1623617870000|2021-06-13 20:57:50|2528.58|2514.08|2531.32|2516.82|2531.34|2516.84|2528.32|2513.82|35
1623617880000|2021-06-13 20:58:00|2531.36|2516.86|2531.64|2517.14|2531.77|2517.27|2531.27|2516.77|32
1623617890000|2021-06-13 20:58:10|2531.65|2517.15|2532.62|2518.12|2532.62|2518.12|2531.55|2517.05|31
1623617900000|2021-06-13 20:58:20|2532.55|2518.05|2531.87|2517.37|2532.79|2518.29|2531.81|2517.31|38
1623617910000|2021-06-13 20:58:30|2531.88|2517.38|2533.85|2519.35|2533.85|2519.35|2531.88|2517.38|32
1623617920000|2021-06-13 20:58:40|2533.91|2519.41|2533.92|2519.42|2533.92|2519.42|2533.15|2518.65|36
1623617930000|2021-06-13 20:58:50|2533.88|2519.38|2534.18|2519.68|2534.18|2519.68|2533.62|2519.12|36
1623617940000|2021-06-13 20:59:00|2534.1|2519.6|2533.87|2519.37|2535.05|2520.55|2533.82|2519.32|33
1623617950000|2021-06-13 20:59:10|2533.89|2519.39|2532.66|2518.16|2533.89|2519.39|2532.66|2518.16|32
1623617960000|2021-06-13 20:59:20|2532.61|2518.11|2534.24|2519.74|2534.47|2519.97|2532.4|2517.9|32
1623617970000|2021-06-13 20:59:30|2534.32|2519.82|2534.53|2520.03|2534.63|2520.13|2534.09|2519.59|31
1623617980000|2021-06-13 20:59:40|2534.52|2520.02|2534.03|2519.53|2534.7|2520.2|2534.03|2519.53|30
1623617990000|2021-06-13 20:59:50|2533.83|2519.33|2533.61|2519.11|2534.21|2519.71|2533.47|2518.97|28
1623618000000|2021-06-13 21:00:00|2533.41|2518.91|2535.71|2521.21|2535.75|2521.25|2533.41|2518.91|36
1623618010000|2021-06-13 21:00:10|2535.75|2521.25|2532.82|2518.32|2535.75|2521.25|2532.74|2518.24|34
1623618020000|2021-06-13 21:00:20|2532.95|2518.45|2533.72|2519.22|2533.8|2519.3|2532.95|2518.45|33
1623618030000|2021-06-13 21:00:30|2533.71|2519.21|2533.44|2518.94|2534.21|2519.71|2533.44|2518.94|28
1623618040000|2021-06-13 21:00:40|2533.45|2518.95|2536.36|2521.86|2536.36|2521.86|2532.87|2518.37|34
1623618050000|2021-06-13 21:00:50|2536.3|2521.8|2535.79|2521.29|2536.3|2521.8|2535.79|2521.29|26
1623618060000|2021-06-13 21:01:00|2535.8|2521.3|2537.79|2523.29|2537.86|2523.36|2535.64|2521.14|36
1623618070000|2021-06-13 21:01:10|2537.75|2523.25|2536.84|2522.34|2537.75|2523.25|2536.7|2522.2|39
1623618080000|2021-06-13 21:01:20|2536.85|2522.35|2537.72|2523.22|2537.72|2523.22|2536.4|2521.9|35
1623618090000|2021-06-13 21:01:30|2537.77|2523.27|2538.17|2523.67|2538.24|2523.74|2537.64|2523.14|38
1623618100000|2021-06-13 21:01:40|2538.18|2523.68|2537.03|2522.53|2538.25|2523.75|2536.79|2522.29|35
1623618110000|2021-06-13 21:01:50|2537.04|2522.54|2537.25|2522.75|2537.45|2522.95|2536.99|2522.49|33
1623618120000|2021-06-13 21:02:00|2537.23|2522.73|2536.89|2522.39|2537.3|2522.8|2536.66|2522.16|35
1623618130000|2021-06-13 21:02:10|2537.07|2522.57|2537.68|2523.18|2538.59|2524.09|2537.07|2522.57|33
1623618140000|2021-06-13 21:02:20|2537.7|2523.2|2537.36|2522.86|2538.18|2523.68|2536.95|2522.45|37
1623618150000|2021-06-13 21:02:30|2537.53|2523.03|2536.55|2522.05|2537.53|2523.03|2536.55|2522.05|33
1623618160000|2021-06-13 21:02:40|2536.72|2522.22|2536.61|2522.11|2536.77|2522.27|2536.55|2522.05|34
1623618170000|2021-06-13 21:02:50|2536.57|2522.07|2537.75|2523.25|2538.03|2523.53|2536.55|2522.05|34
1623618180000|2021-06-13 21:03:00|2537.77|2523.27|2538.13|2523.63|2538.13|2523.63|2537.68|2523.18|31
1623618190000|2021-06-13 21:03:10|2538.21|2523.71|2538.56|2524.06|2538.69|2524.19|2538.11|2523.61|29
1623618200000|2021-06-13 21:03:20|2538.57|2524.07|2539.24|2524.74|2539.24|2524.74|2538.57|2524.07|27
1623618210000|2021-06-13 21:03:30|2539.25|2524.75|2541.11|2526.61|2542|2527.5|2539.25|2524.75|38
1623618220000|2021-06-13 21:03:40|2541.43|2526.93|2544.14|2529.64|2544.14|2529.64|2541.18|2526.68|39
1623618230000|2021-06-13 21:03:50|2544.21|2529.71|2545.35|2530.85|2545.42|2530.92|2544.21|2529.71|39
1623618240000|2021-06-13 21:04:00|2545.39|2530.89|2544.35|2529.85|2545.65|2531.15|2543.81|2529.31|15
1623618250000|2021-06-13 21:04:10|2543.57|2529.07|2542.52|2528.02|2543.79|2529.29|2542.51|2528.01|36
1623618260000|2021-06-13 21:04:20|2542.53|2528.03|2541.36|2526.86|2542.57|2528.07|2541.28|2526.78|30
1623618270000|2021-06-13 21:04:30|2541.37|2526.87|2543.17|2528.67|2543.17|2528.67|2541.24|2526.74|33
1623618280000|2021-06-13 21:04:40|2543.12|2528.62|2543.02|2528.52|2543.27|2528.77|2542.92|2528.42|30
1623618290000|2021-06-13 21:04:50|2542.92|2528.42|2541.74|2527.24|2543.08|2528.58|2541.61|2527.11|32
1623618300000|2021-06-13 21:05:00|2541.75|2527.25|2542.08|2527.58|2542.26|2527.76|2541.64|2527.14|34
1623618310000|2021-06-13 21:05:10|2542.09|2527.59|2542.34|2527.84|2544.55|2530.05|2542.09|2527.59|40
1623618320000|2021-06-13 21:05:20|2542.42|2527.92|2541.81|2527.31|2542.43|2527.93|2541.81|2527.31|27
1623618330000|2021-06-13 21:05:30|2541.77|2527.27|2540.75|2526.25|2541.77|2527.27|2540.75|2526.25|24
1623618340000|2021-06-13 21:05:40|2540.74|2526.24|2540.45|2525.95|2540.74|2526.24|2540.44|2525.94|30
1623618350000|2021-06-13 21:05:50|2540.42|2525.92|2542.77|2528.27|2542.77|2528.27|2539.45|2524.95|38
1623618360000|2021-06-13 21:06:00|2542.78|2528.28|2539.95|2525.45|2542.78|2528.28|2539.94|2525.44|32
1623618370000|2021-06-13 21:06:10|2539.91|2525.41|2539.38|2524.88|2540|2525.5|2539.37|2524.87|21
1623618380000|2021-06-13 21:06:20|2539.31|2524.81|2537.45|2522.95|2539.31|2524.81|2537.36|2522.86|36
1623618390000|2021-06-13 21:06:30|2537.42|2522.92|2536.79|2522.29|2537.42|2522.92|2536|2521.5|36
1623618400000|2021-06-13 21:06:40|2536.74|2522.24|2536.05|2521.55|2536.74|2522.24|2536.05|2521.55|33
1623618410000|2021-06-13 21:06:50|2536.1|2521.6|2532.83|2518.33|2536.1|2521.6|2532.83|2518.33|35
1623618420000|2021-06-13 21:07:00|2532.78|2518.28|2529.57|2515.07|2533.13|2518.63|2529.57|2515.07|36
1623618430000|2021-06-13 21:07:10|2529.42|2514.92|2525.58|2511.08|2529.42|2514.92|2525.58|2511.08|38
1623618440000|2021-06-13 21:07:20|2525.7|2511.2|2525.58|2511.08|2526.54|2512.04|2525.51|2511.01|38
1623618450000|2021-06-13 21:07:30|2525.49|2510.99|2522.74|2508.24|2525.49|2510.99|2522.74|2508.24|39
1623618460000|2021-06-13 21:07:40|2522.65|2508.15|2520.73|2506.23|2522.72|2508.22|2520.72|2506.22|35
1623618470000|2021-06-13 21:07:50|2520.72|2506.22|2520.79|2506.29|2520.86|2506.36|2519.84|2505.34|35
1623618480000|2021-06-13 21:08:00|2520.46|2505.96|2519.43|2504.93|2520.48|2505.98|2519.38|2504.88|33
1623618490000|2021-06-13 21:08:10|2519.48|2504.98|2518.25|2503.75|2519.48|2504.98|2518.2|2503.7|35
1623618500000|2021-06-13 21:08:20|2518.29|2503.79|2518.82|2504.32|2518.82|2504.32|2518.09|2503.59|34
1623618510000|2021-06-13 21:08:30|2518.8|2504.3|2520.61|2506.11|2520.61|2506.11|2518.8|2504.3|29
1623618520000|2021-06-13 21:08:40|2520.57|2506.07|2521.96|2507.46|2522.56|2508.06|2520.57|2506.07|38
1623618530000|2021-06-13 21:08:50|2521.97|2507.47|2522.04|2507.54|2522.08|2507.58|2521.74|2507.24|35
1623618540000|2021-06-13 21:09:00|2522.05|2507.55|2521.75|2507.25|2522.16|2507.66|2521.62|2507.12|25
1623618550000|2021-06-13 21:09:10|2521.79|2507.29|2520.39|2505.89|2521.84|2507.34|2520.39|2505.89|22
1623618560000|2021-06-13 21:09:20|2520.34|2505.84|2518.55|2504.05|2520.69|2506.19|2518.52|2504.02|35
1623618570000|2021-06-13 21:09:30|2518.57|2504.07|2519.48|2504.98|2519.48|2504.98|2518.57|2504.07|34
1623618580000|2021-06-13 21:09:40|2519.5|2505|2519.75|2505.25|2520.59|2506.09|2519.5|2505|34
1623618590000|2021-06-13 21:09:50|2519.74|2505.24|2520.1|2505.6|2520.35|2505.85|2519.74|2505.24|35
1623618600000|2021-06-13 21:10:00|2520.08|2505.58|2521.71|2507.21|2521.71|2507.21|2519.88|2505.38|40
1623618610000|2021-06-13 21:10:10|2521.9|2507.4|2522.63|2508.13|2522.65|2508.15|2521.9|2507.4|34
1623618620000|2021-06-13 21:10:20|2522.64|2508.14|2523.08|2508.58|2523.21|2508.71|2522.64|2508.14|35
1623618630000|2021-06-13 21:10:30|2523.23|2508.73|2524.95|2510.45|2524.98|2510.48|2523.17|2508.67|35
1623618640000|2021-06-13 21:10:40|2525.09|2510.59|2526.22|2511.72|2526.22|2511.72|2524.86|2510.36|29
1623618650000|2021-06-13 21:10:50|2526.2|2511.7|2526.24|2511.74|2526.58|2512.08|2525.47|2510.97|36
1623618660000|2021-06-13 21:11:00|2526.18|2511.68|2527.98|2513.48|2527.98|2513.48|2526|2511.5|35
1623618670000|2021-06-13 21:11:10|2528|2513.5|2529.85|2515.35|2529.96|2515.46|2527.92|2513.42|35
1623618680000|2021-06-13 21:11:20|2529.84|2515.34|2529.16|2514.66|2529.88|2515.38|2529.16|2514.66|36
1623618690000|2021-06-13 21:11:30|2528.66|2514.16|2527.44|2512.94|2528.66|2514.16|2527.37|2512.87|30
1623618700000|2021-06-13 21:11:40|2527.47|2512.97|2528.96|2514.46|2529.04|2514.54|2527.44|2512.94|25
1623618710000|2021-06-13 21:11:50|2529.01|2514.51|2529.09|2514.59|2529.5|2515|2528.95|2514.45|33
1623618720000|2021-06-13 21:12:00|2529.11|2514.61|2529.45|2514.95|2529.5|2515|2529.02|2514.52|37
1623618730000|2021-06-13 21:12:10|2529.31|2514.81|2529.58|2515.08|2529.66|2515.16|2529.3|2514.8|27
1623618740000|2021-06-13 21:12:20|2529.72|2515.22|2530.88|2516.38|2530.9|2516.4|2529.72|2515.22|31
1623618750000|2021-06-13 21:12:30|2530.91|2516.41|2530.58|2516.08|2530.91|2516.41|2530.41|2515.91|34
1623618760000|2021-06-13 21:12:40|2530.57|2516.07|2530.38|2515.88|2530.79|2516.29|2530.2|2515.7|25
1623618770000|2021-06-13 21:12:50|2530.36|2515.86|2530.61|2516.11|2530.72|2516.22|2530.3|2515.8|33
1623618780000|2021-06-13 21:13:00|2530.6|2516.1|2532.5|2518|2532.66|2518.16|2530.59|2516.09|30
1623618790000|2021-06-13 21:13:10|2532.49|2517.99|2532.88|2518.38|2532.89|2518.39|2532.45|2517.95|37
1623618800000|2021-06-13 21:13:20|2532.96|2518.46|2533.49|2518.99|2533.59|2519.09|2532.96|2518.46|33
1623618810000|2021-06-13 21:13:30|2533.47|2518.97|2533.97|2519.47|2534.06|2519.56|2533.04|2518.54|29
1623618820000|2021-06-13 21:13:40|2533.99|2519.49|2535.45|2520.95|2535.45|2520.95|2533.63|2519.13|34
1623618830000|2021-06-13 21:13:50|2535.46|2520.96|2535.65|2521.15|2535.65|2521.15|2535.39|2520.89|28
1623618840000|2021-06-13 21:14:00|2535.64|2521.14|2536.2|2521.7|2536.24|2521.74|2535.62|2521.12|27
1623618850000|2021-06-13 21:14:10|2536.1|2521.6|2536.23|2521.73|2536.3|2521.8|2535.59|2521.09|28
1623618860000|2021-06-13 21:14:20|2536.22|2521.72|2535.41|2520.91|2536.43|2521.93|2535.35|2520.85|24
1623618870000|2021-06-13 21:14:30|2535.4|2520.9|2534.95|2520.45|2535.48|2520.98|2534.95|2520.45|27
1623618880000|2021-06-13 21:14:40|2534.96|2520.46|2535.05|2520.55|2535.14|2520.64|2534.82|2520.32|28
1623618890000|2021-06-13 21:14:50|2535.03|2520.53|2534.89|2520.39|2535.13|2520.63|2534.89|2520.39|21
1623618900000|2021-06-13 21:15:00|2534.96|2520.46|2535.28|2520.78|2535.28|2520.78|2534.95|2520.45|29
1623618910000|2021-06-13 21:15:10|2535.29|2520.79|2536.66|2522.16|2536.66|2522.16|2535.2|2520.7|29
1623618920000|2021-06-13 21:15:20|2536.69|2522.19|2537.43|2522.93|2537.43|2522.93|2536.6|2522.1|28
1623618930000|2021-06-13 21:15:30|2537.42|2522.92|2536.85|2522.35|2537.5|2523|2536.75|2522.25|30
1623618940000|2021-06-13 21:15:40|2536.81|2522.31|2536.24|2521.74|2536.81|2522.31|2536.11|2521.61|35
1623618950000|2021-06-13 21:15:50|2536.29|2521.79|2535.65|2521.15|2536.29|2521.79|2535.63|2521.13|29
1623618960000|2021-06-13 21:16:00|2535.66|2521.16|2535.82|2521.32|2535.98|2521.48|2535.66|2521.16|26
1623618970000|2021-06-13 21:16:10|2535.83|2521.33|2535.87|2521.37|2535.94|2521.44|2535.83|2521.33|24
1623618980000|2021-06-13 21:16:20|2535.88|2521.38|2536.15|2521.65|2536.28|2521.78|2535.76|2521.26|25
1623618990000|2021-06-13 21:16:30|2536.09|2521.59|2536.02|2521.52|2536.2|2521.7|2535.99|2521.49|32
1623619000000|2021-06-13 21:16:40|2536|2521.5|2536.29|2521.79|2536.31|2521.81|2535.9|2521.4|32
1623619010000|2021-06-13 21:16:50|2536.31|2521.81|2536.57|2522.07|2536.6|2522.1|2536.25|2521.75|35
1623619020000|2021-06-13 21:17:00|2536.59|2522.09|2537.77|2523.27|2537.77|2523.27|2536.59|2522.09|32
1623619030000|2021-06-13 21:17:10|2537.82|2523.32|2539.23|2524.73|2539.23|2524.73|2537.75|2523.25|36
1623619040000|2021-06-13 21:17:20|2539.39|2524.89|2540.46|2525.96|2540.52|2526.02|2539.39|2524.89|26
1623619050000|2021-06-13 21:17:30|2540.47|2525.97|2538.91|2524.41|2540.66|2526.16|2538.91|2524.41|33
1623619060000|2021-06-13 21:17:40|2538.79|2524.29|2537.53|2523.03|2538.79|2524.29|2537.17|2522.67|34
1623619070000|2021-06-13 21:17:50|2537.35|2522.85|2537.4|2522.9|2537.8|2523.3|2537.24|2522.74|31
1623619080000|2021-06-13 21:18:00|2537.53|2523.03|2538.89|2524.39|2538.91|2524.41|2537.53|2523.03|23
1623619090000|2021-06-13 21:18:10|2538.88|2524.38|2539.24|2524.74|2539.26|2524.76|2538.87|2524.37|28
1623619100000|2021-06-13 21:18:20|2539.22|2524.72|2538.9|2524.4|2539.28|2524.78|2538.9|2524.4|21
1623619110000|2021-06-13 21:18:30|2538.92|2524.42|2539.97|2525.47|2539.98|2525.48|2538.92|2524.42|28
1623619120000|2021-06-13 21:18:40|2539.98|2525.48|2540.28|2525.78|2540.41|2525.91|2539.98|2525.48|24
1623619130000|2021-06-13 21:18:50|2540.27|2525.77|2540.2|2525.7|2540.36|2525.86|2540.05|2525.55|25
1623619140000|2021-06-13 21:19:00|2540.21|2525.71|2537.94|2523.44|2540.21|2525.71|2537.94|2523.44|33
1623619150000|2021-06-13 21:19:10|2537.82|2523.32|2537.45|2522.95|2537.82|2523.32|2537.4|2522.9|27
1623619160000|2021-06-13 21:19:20|2537.34|2522.84|2537.27|2522.77|2537.35|2522.85|2537.23|2522.73|26
1623619170000|2021-06-13 21:19:30|2537.28|2522.78|2537.28|2522.78|2537.28|2522.78|2537.23|2522.73|16
1623619180000|2021-06-13 21:19:40|2537.26|2522.76|2536.33|2521.83|2537.26|2522.76|2536.26|2521.76|34
1623619190000|2021-06-13 21:19:50|2536.35|2521.85|2536.73|2522.23|2536.73|2522.23|2536.35|2521.85|6
1623619200000|2021-06-13 21:20:00|2536.69|2522.19|2535.6|2521.1|2536.69|2522.19|2535.59|2521.09|27
1623619210000|2021-06-13 21:20:10|2535.71|2521.21|2535.43|2520.93|2535.73|2521.23|2535.36|2520.86|23
1623619220000|2021-06-13 21:20:20|2535.21|2520.71|2532.67|2518.17|2535.21|2520.71|2532.62|2518.12|37
1623619230000|2021-06-13 21:20:30|2532.66|2518.16|2529.1|2514.6|2532.67|2518.17|2529.09|2514.59|35
1623619240000|2021-06-13 21:20:40|2529.16|2514.66|2528.33|2513.83|2529.16|2514.66|2528.33|2513.83|31
1623619250000|2021-06-13 21:20:50|2528.19|2513.69|2528.8|2514.3|2528.82|2514.32|2527.77|2513.27|34
1623619260000|2021-06-13 21:21:00|2528.77|2514.27|2529.49|2514.99|2529.61|2515.11|2528.09|2513.59|32
1623619270000|2021-06-13 21:21:10|2529.51|2515.01|2530.67|2516.17|2530.77|2516.27|2529.47|2514.97|35
1623619280000|2021-06-13 21:21:20|2530.66|2516.16|2532.35|2517.85|2532.35|2517.85|2530.62|2516.12|35
1623619290000|2021-06-13 21:21:30|2532.37|2517.87|2533.47|2518.97|2533.59|2519.09|2531.86|2517.36|36
1623619300000|2021-06-13 21:21:40|2533.48|2518.98|2533.19|2518.69|2533.54|2519.04|2533.13|2518.63|36
1623619310000|2021-06-13 21:21:50|2533.17|2518.67|2533.4|2518.9|2533.6|2519.1|2533.11|2518.61|35
1623619320000|2021-06-13 21:22:00|2533.37|2518.87|2533.53|2519.03|2533.59|2519.09|2533.34|2518.84|35
1623619330000|2021-06-13 21:22:10|2533.58|2519.08|2533.81|2519.31|2533.84|2519.34|2533.53|2519.03|25
1623619340000|2021-06-13 21:22:20|2533.82|2519.32|2533.84|2519.34|2533.9|2519.4|2533.76|2519.26|18
1623619350000|2021-06-13 21:22:30|2534.02|2519.52|2534.3|2519.8|2534.32|2519.82|2534.02|2519.52|10
1623619360000|2021-06-13 21:22:40|2534.64|2520.14|2533.9|2519.4|2534.64|2520.14|2533.9|2519.4|20
1623619370000|2021-06-13 21:22:50|2533.91|2519.41|2533.84|2519.34|2533.97|2519.47|2533.84|2519.34|12
1623619380000|2021-06-13 21:23:00|2533.85|2519.35|2533.93|2519.43|2534.05|2519.55|2533.84|2519.34|13
1623619390000|2021-06-13 21:23:10|2533.99|2519.49|2533.96|2519.46|2534.15|2519.65|2533.89|2519.39|29
1623619400000|2021-06-13 21:23:20|2533.94|2519.44|2533.66|2519.16|2534.14|2519.64|2533.63|2519.13|27
1623619410000|2021-06-13 21:23:30|2533.65|2519.15|2533.98|2519.48|2534.07|2519.57|2533.64|2519.14|28
1623619420000|2021-06-13 21:23:40|2534.06|2519.56|2534.63|2520.13|2534.66|2520.16|2533.95|2519.45|30
1623619430000|2021-06-13 21:23:50|2534.6|2520.1|2534.19|2519.69|2534.62|2520.12|2534.16|2519.66|28
1623619440000|2021-06-13 21:24:00|2534.18|2519.68|2534.39|2519.89|2534.46|2519.96|2534.15|2519.65|26
1623619450000|2021-06-13 21:24:10|2534.4|2519.9|2534.49|2519.99|2534.49|2519.99|2534.32|2519.82|26
1623619460000|2021-06-13 21:24:20|2534.48|2519.98|2534.32|2519.82|2534.5|2520|2534.3|2519.8|14
1623619470000|2021-06-13 21:24:30|2534.31|2519.81|2534.46|2519.96|2534.68|2520.18|2534.06|2519.56|21
1623619480000|2021-06-13 21:24:40|2534.43|2519.93|2534.58|2520.08|2534.61|2520.11|2534.41|2519.91|36
1623619490000|2021-06-13 21:24:50|2534.57|2520.07|2534.58|2520.08|2534.61|2520.11|2534.53|2520.03|29
1623619500000|2021-06-13 21:25:00|2534.36|2519.86|2534.33|2519.83|2534.4|2519.9|2534.03|2519.53|26
1623619510000|2021-06-13 21:25:10|2534.34|2519.84|2534.42|2519.92|2534.48|2519.98|2534.33|2519.83|23
1623619520000|2021-06-13 21:25:20|2534.43|2519.93|2534.56|2520.06|2534.75|2520.25|2534.43|2519.93|29
1623619530000|2021-06-13 21:25:30|2534.6|2520.1|2534.65|2520.15|2534.65|2520.15|2534.42|2519.92|32
1623619540000|2021-06-13 21:25:40|2534.64|2520.14|2534.78|2520.28|2534.78|2520.28|2534.48|2519.98|25
1623619550000|2021-06-13 21:25:50|2534.76|2520.26|2534.79|2520.29|2534.79|2520.29|2534.68|2520.18|30
1623619560000|2021-06-13 21:26:00|2534.81|2520.31|2534.78|2520.28|2534.9|2520.4|2534.74|2520.24|21
1623619570000|2021-06-13 21:26:10|2534.77|2520.27|2534.77|2520.27|2534.87|2520.37|2534.73|2520.23|29
1623619580000|2021-06-13 21:26:20|2534.79|2520.29|2534.77|2520.27|2534.9|2520.4|2534.73|2520.23|27
1623619590000|2021-06-13 21:26:30|2534.73|2520.23|2534.87|2520.37|2534.89|2520.39|2534.73|2520.23|5
1623619600000|2021-06-13 21:26:40|2534.88|2520.38|2535.02|2520.52|2535.03|2520.53|2534.81|2520.31|23
1623619610000|2021-06-13 21:26:50|2535.04|2520.54|2536.06|2521.56|2536.06|2521.56|2535.02|2520.52|31
1623619620000|2021-06-13 21:27:00|2536.04|2521.54|2538.07|2523.57|2538.1|2523.6|2536.04|2521.54|30
1623619630000|2021-06-13 21:27:10|2538.09|2523.59|2538.59|2524.09|2538.61|2524.11|2537.87|2523.37|32
1623619640000|2021-06-13 21:27:20|2538.35|2523.85|2541.11|2526.61|2541.11|2526.61|2538.35|2523.85|36
1623619650000|2021-06-13 21:27:30|2541.12|2526.62|2541.99|2527.49|2541.99|2527.49|2541.12|2526.62|33
1623619660000|2021-06-13 21:27:40|2542.01|2527.51|2542.45|2527.95|2542.57|2528.07|2541.96|2527.46|35
1623619670000|2021-06-13 21:27:50|2542.46|2527.96|2543.08|2528.58|2543.08|2528.58|2542.46|2527.96|33
1623619680000|2021-06-13 21:28:00|2543.05|2528.55|2543.6|2529.1|2543.72|2529.22|2542.99|2528.49|32
1623619690000|2021-06-13 21:28:10|2543.63|2529.13|2545.02|2530.52|2545.05|2530.55|2543.61|2529.11|29
1623619700000|2021-06-13 21:28:20|2545.05|2530.55|2545.48|2530.98|2545.53|2531.03|2544.9|2530.4|30
1623619710000|2021-06-13 21:28:30|2545.49|2530.99|2545.88|2531.38|2545.92|2531.42|2545.49|2530.99|18
1623619720000|2021-06-13 21:28:40|2545.8|2531.3|2545.01|2530.51|2545.8|2531.3|2545.01|2530.51|31
1623619730000|2021-06-13 21:28:50|2545.03|2530.53|2544.12|2529.62|2545.13|2530.63|2544.12|2529.62|31
1623619740000|2021-06-13 21:29:00|2544.23|2529.73|2543.82|2529.32|2544.24|2529.74|2543.45|2528.95|37
1623619750000|2021-06-13 21:29:10|2543.85|2529.35|2543.78|2529.28|2544.17|2529.67|2543.58|2529.08|36
1623619760000|2021-06-13 21:29:20|2543.98|2529.48|2544.57|2530.07|2544.6|2530.1|2543.78|2529.28|27
1623619770000|2021-06-13 21:29:30|2544.58|2530.08|2544.65|2530.15|2544.68|2530.18|2544.54|2530.04|28
1623619780000|2021-06-13 21:29:40|2544.61|2530.11|2544.61|2530.11|2544.66|2530.16|2544.6|2530.1|29
1623619790000|2021-06-13 21:29:50|2544.65|2530.15|2544.7|2530.2|2544.77|2530.27|2544.61|2530.11|28
1623619800000|2021-06-13 21:30:00|2544.71|2530.21|2544.74|2530.24|2544.78|2530.28|2544.63|2530.13|23
1623619810000|2021-06-13 21:30:10|2544.75|2530.25|2545.43|2530.93|2545.43|2530.93|2544.73|2530.23|32
1623619820000|2021-06-13 21:30:20|2545.6|2531.1|2547.78|2533.28|2547.78|2533.28|2545.6|2531.1|29
1623619830000|2021-06-13 21:30:30|2547.76|2533.26|2548.7|2534.2|2548.7|2534.2|2547.76|2533.26|31
1623619840000|2021-06-13 21:30:40|2548.67|2534.17|2549.3|2534.8|2549.41|2534.91|2548.66|2534.16|29
1623619850000|2021-06-13 21:30:50|2549.32|2534.82|2550.61|2536.11|2550.61|2536.11|2549.32|2534.82|33
1623619860000|2021-06-13 21:31:00|2550.67|2536.17|2551.49|2536.99|2551.51|2537.01|2550.63|2536.13|34
1623619870000|2021-06-13 21:31:10|2551.57|2537.07|2551.85|2537.35|2551.94|2537.44|2551.57|2537.07|28
1623619880000|2021-06-13 21:31:20|2551.82|2537.32|2552.42|2537.92|2552.46|2537.96|2551.5|2537|28
1623619890000|2021-06-13 21:31:30|2552.45|2537.95|2552.24|2537.74|2552.46|2537.96|2552.23|2537.73|26
1623619900000|2021-06-13 21:31:40|2552.32|2537.82|2550.93|2536.43|2552.32|2537.82|2550.81|2536.31|35
1623619910000|2021-06-13 21:31:50|2550.77|2536.27|2550.32|2535.82|2550.81|2536.31|2550.3|2535.8|33
1623619920000|2021-06-13 21:32:00|2550.3|2535.8|2550.1|2535.6|2550.39|2535.89|2550.05|2535.55|37
1623619930000|2021-06-13 21:32:10|2550.04|2535.54|2549.38|2534.88|2550.05|2535.55|2549.18|2534.68|34
1623619940000|2021-06-13 21:32:20|2549.39|2534.89|2551.59|2537.09|2551.59|2537.09|2549.32|2534.82|34
1623619950000|2021-06-13 21:32:30|2551.91|2537.41|2551.68|2537.18|2551.95|2537.45|2551.39|2536.89|38
1623619960000|2021-06-13 21:32:40|2551.64|2537.14|2551.53|2537.03|2551.79|2537.29|2551.48|2536.98|31
1623619970000|2021-06-13 21:32:50|2551.57|2537.07|2552.23|2537.73|2552.23|2537.73|2551.52|2537.02|33
1623619980000|2021-06-13 21:33:00|2552.22|2537.72|2552.46|2537.96|2552.48|2537.98|2552.21|2537.71|27
1623619990000|2021-06-13 21:33:10|2552.44|2537.94|2552.57|2538.07|2552.6|2538.1|2552.43|2537.93|29
1623620000000|2021-06-13 21:33:20|2552.6|2538.1|2552.51|2538.01|2552.61|2538.11|2552.42|2537.92|30
1623620010000|2021-06-13 21:33:30|2552.49|2537.99|2552.3|2537.8|2552.54|2538.04|2552.3|2537.8|26
1623620020000|2021-06-13 21:33:40|2552.29|2537.79|2552.28|2537.78|2552.29|2537.79|2552.24|2537.74|15
1623620030000|2021-06-13 21:33:50|2552.25|2537.75|2552.27|2537.77|2552.3|2537.8|2552.2|2537.7|10
1623620040000|2021-06-13 21:34:00|2552.26|2537.76|2552.23|2537.73|2552.36|2537.86|2552.22|2537.72|28
1623620050000|2021-06-13 21:34:10|2552.2|2537.7|2552.24|2537.74|2552.32|2537.82|2552.2|2537.7|32
1623620060000|2021-06-13 21:34:20|2552.26|2537.76|2552.28|2537.78|2552.34|2537.84|2552.23|2537.73|29
1623620070000|2021-06-13 21:34:30|2552.34|2537.84|2552.37|2537.87|2552.43|2537.93|2552.18|2537.68|33
1623620080000|2021-06-13 21:34:40|2552.43|2537.93|2552.55|2538.05|2552.59|2538.09|2552.43|2537.93|33
1623620090000|2021-06-13 21:34:50|2552.58|2538.08|2552.56|2538.06|2552.59|2538.09|2552.53|2538.03|21
1623620100000|2021-06-13 21:35:00|2552.58|2538.08|2552.64|2538.14|2552.65|2538.15|2552.56|2538.06|10
1623620110000|2021-06-13 21:35:10|2552.65|2538.15|2552.65|2538.15|2552.65|2538.15|2552.65|2538.15|1
1623620120000|2021-06-13 21:35:20|2552.67|2538.17|2552.63|2538.13|2552.7|2538.2|2552.63|2538.13|12
1623620130000|2021-06-13 21:35:30|2552.72|2538.22|2552.73|2538.23|2552.75|2538.25|2552.64|2538.14|22
1623620140000|2021-06-13 21:35:40|2552.74|2538.24|2552.78|2538.28|2552.78|2538.28|2552.73|2538.23|3
1623620150000|2021-06-13 21:35:50|2552.8|2538.3|2552.61|2538.11|2552.83|2538.33|2552.52|2538.02|12
1623620160000|2021-06-13 21:36:00|2552.53|2538.03|2552.18|2537.68|2552.59|2538.09|2552.14|2537.64|23
1623620170000|2021-06-13 21:36:10|2552.17|2537.67|2552.09|2537.59|2552.32|2537.82|2551.98|2537.48|30
1623620180000|2021-06-13 21:36:20|2552.11|2537.61|2551.74|2537.24|2552.13|2537.63|2551.68|2537.18|28
1623620190000|2021-06-13 21:36:30|2551.68|2537.18|2551.08|2536.58|2551.68|2537.18|2551.03|2536.53|29
1623620200000|2021-06-13 21:36:40|2550.9|2536.4|2546.96|2532.46|2550.94|2536.44|2546.96|2532.46|33
1623620210000|2021-06-13 21:36:50|2547.07|2532.57|2542.38|2527.88|2547.07|2532.57|2542.38|2527.88|40
1623620220000|2021-06-13 21:37:00|2542.77|2528.27|2543.23|2528.73|2543.23|2528.73|2542.29|2527.79|35
1623620230000|2021-06-13 21:37:10|2543.2|2528.7|2548.4|2533.9|2548.4|2533.9|2543.2|2528.7|38
1623620240000|2021-06-13 21:37:20|2548.53|2534.03|2549.76|2535.26|2549.76|2535.26|2548.53|2534.03|31
1623620250000|2021-06-13 21:37:30|2549.77|2535.27|2550.08|2535.58|2550.23|2535.73|2549.77|2535.27|29
1623620260000|2021-06-13 21:37:40|2550.09|2535.59|2552.24|2537.74|2552.24|2537.74|2549.78|2535.28|29
1623620270000|2021-06-13 21:37:50|2552.22|2537.72|2554.8|2540.3|2554.85|2540.35|2552.22|2537.72|35
1623620280000|2021-06-13 21:38:00|2554.84|2540.34|2555.37|2540.87|2555.61|2541.11|2554.83|2540.33|27
1623620290000|2021-06-13 21:38:10|2555.5|2541|2555.94|2541.44|2555.97|2541.47|2555.46|2540.96|20
1623620300000|2021-06-13 21:38:20|2555.95|2541.45|2556.54|2542.04|2556.54|2542.04|2555.91|2541.41|26
1623620310000|2021-06-13 21:38:30|2556.55|2542.05|2556.4|2541.9|2556.56|2542.06|2556.29|2541.79|32
1623620320000|2021-06-13 21:38:40|2556.38|2541.88|2556.41|2541.91|2556.47|2541.97|2556.32|2541.82|29
1623620330000|2021-06-13 21:38:50|2556.42|2541.92|2555.62|2541.12|2556.5|2542|2555.5|2541|32
1623620340000|2021-06-13 21:39:00|2555.69|2541.19|2556.12|2541.62|2556.18|2541.68|2555.44|2540.94|34
1623620350000|2021-06-13 21:39:10|2556.13|2541.63|2555.28|2540.78|2556.18|2541.68|2555.25|2540.75|25
1623620360000|2021-06-13 21:39:20|2555.26|2540.76|2555.13|2540.63|2555.29|2540.79|2555.11|2540.61|34
1623620370000|2021-06-13 21:39:30|2555.18|2540.68|2554.53|2540.03|2555.26|2540.76|2554.53|2540.03|30
1623620380000|2021-06-13 21:39:40|2554.51|2540.01|2553.56|2539.06|2554.51|2540.01|2553.48|2538.98|31
1623620390000|2021-06-13 21:39:50|2553.55|2539.05|2553.31|2538.81|2553.55|2539.05|2553.31|2538.81|22
1623620400000|2021-06-13 21:40:00|2553.35|2538.85|2552.11|2537.61|2553.39|2538.89|2552.11|2537.61|30
1623620410000|2021-06-13 21:40:10|2552.1|2537.6|2550.52|2536.02|2552.1|2537.6|2550.01|2535.51|35
1623620420000|2021-06-13 21:40:20|2550.49|2535.99|2547.89|2533.39|2550.49|2535.99|2546.14|2531.64|33
1623620430000|2021-06-13 21:40:30|2548.27|2533.77|2550.28|2535.78|2550.38|2535.88|2548.21|2533.71|38
1623620440000|2021-06-13 21:40:40|2550.46|2535.96|2551.55|2537.05|2551.57|2537.07|2550.46|2535.96|35
1623620450000|2021-06-13 21:40:50|2551.56|2537.06|2551.38|2536.88|2552.35|2537.85|2551.38|2536.88|31
1623620460000|2021-06-13 21:41:00|2551.47|2536.97|2550.33|2535.83|2551.47|2536.97|2550.29|2535.79|32
1623620470000|2021-06-13 21:41:10|2550.42|2535.92|2548.95|2534.45|2550.42|2535.92|2548.95|2534.45|28
1623620480000|2021-06-13 21:41:20|2548.94|2534.44|2548.74|2534.24|2548.99|2534.49|2548.74|2534.24|24
1623620490000|2021-06-13 21:41:30|2548.78|2534.28|2547.75|2533.25|2548.79|2534.29|2547.75|2533.25|23
1623620500000|2021-06-13 21:41:40|2547.72|2533.22|2545.6|2531.1|2547.72|2533.22|2545.6|2531.1|31
1623620510000|2021-06-13 21:41:50|2545.59|2531.09|2545.36|2530.86|2545.59|2531.09|2545.26|2530.76|28
1623620520000|2021-06-13 21:42:00|2545.35|2530.85|2546.96|2532.46|2546.99|2532.49|2545.35|2530.85|27
1623620530000|2021-06-13 21:42:10|2546.93|2532.43|2547.76|2533.26|2548.23|2533.73|2546.93|2532.43|33
1623620540000|2021-06-13 21:42:20|2547.74|2533.24|2547.13|2532.63|2547.77|2533.27|2547.13|2532.63|34
1623620550000|2021-06-13 21:42:30|2547.1|2532.6|2546.29|2531.79|2547.1|2532.6|2546.28|2531.78|39
1623620560000|2021-06-13 21:42:40|2546.28|2531.78|2545.95|2531.45|2546.28|2531.78|2545.95|2531.45|17
1623620570000|2021-06-13 21:42:50|2545.93|2531.43|2545.85|2531.35|2545.97|2531.47|2545.71|2531.21|28
1623620580000|2021-06-13 21:43:00|2545.82|2531.32|2547.83|2533.33|2547.83|2533.33|2545.71|2531.21|32
1623620590000|2021-06-13 21:43:10|2548.05|2533.55|2550.28|2535.78|2550.31|2535.81|2548.05|2533.55|37
1623620600000|2021-06-13 21:43:20|2550.29|2535.79|2548.85|2534.35|2550.83|2536.33|2548.85|2534.35|27
1623620610000|2021-06-13 21:43:30|2548.83|2534.33|2546.9|2532.4|2548.83|2534.33|2545.94|2531.44|38
1623620620000|2021-06-13 21:43:40|2547|2532.5|2546.34|2531.84|2548.35|2533.85|2546.34|2531.84|35
1623620630000|2021-06-13 21:43:50|2546.3|2531.8|2546.67|2532.17|2546.67|2532.17|2545.91|2531.41|26
1623620640000|2021-06-13 21:44:00|2547.18|2532.68|2545.95|2531.45|2548.28|2533.78|2545.95|2531.45|38
1623620650000|2021-06-13 21:44:10|2545.96|2531.46|2545.95|2531.45|2546.37|2531.87|2545.95|2531.45|33
1623620660000|2021-06-13 21:44:20|2545.92|2531.42|2545.85|2531.35|2546.17|2531.67|2545.62|2531.12|30
1623620670000|2021-06-13 21:44:30|2546.01|2531.51|2549.01|2534.51|2549.03|2534.53|2546.01|2531.51|35
1623620680000|2021-06-13 21:44:40|2548.98|2534.48|2546.41|2531.91|2548.98|2534.48|2546.41|2531.91|32
1623620690000|2021-06-13 21:44:50|2546.27|2531.77|2546.42|2531.92|2546.42|2531.92|2546|2531.5|28
1623620700000|2021-06-13 21:45:00|2546.67|2532.17|2547.94|2533.44|2547.94|2533.44|2546.67|2532.17|33
1623620710000|2021-06-13 21:45:10|2548|2533.5|2545.53|2531.03|2548.05|2533.55|2545.38|2530.88|28
1623620720000|2021-06-13 21:45:20|2545.41|2530.91|2545.71|2531.21|2545.71|2531.21|2543.2|2528.7|36
1623620730000|2021-06-13 21:45:30|2545.89|2531.39|2544.36|2531.36|2546.95|2533.2|2544.36|2531.33|34
1623620740000|2021-06-13 21:45:40|2544.31|2531.31|2544.89|2531.89|2544.89|2531.89|2543.31|2530.31|25
1623620750000|2021-06-13 21:45:50|2544.74|2531.74|2542.75|2529.75|2544.94|2531.94|2542.69|2529.69|33
1623620760000|2021-06-13 21:46:00|2542.69|2529.69|2542.62|2529.62|2542.75|2529.75|2542.6|2529.6|25
1623620770000|2021-06-13 21:46:10|2542.61|2529.61|2543.64|2530.64|2544.15|2531.15|2542.61|2529.61|31
1623620780000|2021-06-13 21:46:20|2543.72|2530.72|2543.46|2530.46|2543.87|2530.87|2543.42|2530.42|27
1623620790000|2021-06-13 21:46:30|2543.59|2530.59|2543.4|2530.4|2543.69|2530.69|2543.35|2530.35|25
1623620800000|2021-06-13 21:46:40|2543.39|2530.39|2543.28|2530.28|2543.53|2530.53|2542.94|2529.94|30
1623620810000|2021-06-13 21:46:50|2543.17|2530.17|2543.17|2530.17|2543.22|2530.22|2543.01|2530.01|23
1623620820000|2021-06-13 21:47:00|2543.28|2530.28|2544.04|2531.04|2544.82|2531.82|2543.28|2530.28|34
1623620830000|2021-06-13 21:47:10|2543.84|2530.84|2541.17|2528.17|2543.84|2530.84|2541.17|2528.17|35
1623620840000|2021-06-13 21:47:20|2541.14|2528.14|2537.78|2524.78|2541.15|2528.15|2536.98|2523.98|32
1623620850000|2021-06-13 21:47:30|2537.73|2524.73|2541.06|2528.06|2541.06|2528.06|2537.22|2524.22|25
1623620860000|2021-06-13 21:47:40|2538.85|2525.85|2538.91|2525.91|2539.02|2526.02|2538.67|2525.67|18
1623620870000|2021-06-13 21:47:50|2538.87|2525.87|2536.43|2523.43|2539.61|2526.61|2536.27|2523.27|22
1623620880000|2021-06-13 21:48:00|2537.29|2524.29|2539.5|2526.5|2541.89|2528.89|2537.29|2524.29|37
1623620890000|2021-06-13 21:48:10|2539.48|2526.48|2540.16|2527.16|2540.23|2527.23|2539.48|2526.48|22
1623620900000|2021-06-13 21:48:20|2540.13|2527.13|2537.84|2524.84|2540.13|2527.13|2537.84|2524.84|34
1623620910000|2021-06-13 21:48:30|2537.82|2524.82|2536.27|2523.27|2537.84|2524.84|2536.27|2523.27|32
1623620920000|2021-06-13 21:48:40|2536.2|2523.2|2534.96|2521.96|2536.2|2523.2|2534.93|2521.93|29
1623620930000|2021-06-13 21:48:50|2535|2522|2534.73|2521.73|2535.03|2522.03|2534.7|2521.7|34
1623620940000|2021-06-13 21:49:00|2534.71|2521.71|2538.48|2525.48|2538.66|2525.66|2534.71|2521.71|38
1623620950000|2021-06-13 21:49:10|2538.45|2525.45|2536.02|2523.02|2538.66|2525.66|2535.98|2522.98|37
1623620960000|2021-06-13 21:49:20|2535.58|2522.58|2536.76|2523.76|2536.92|2523.92|2535.31|2522.31|36
1623620970000|2021-06-13 21:49:30|2536.82|2523.82|2536.78|2523.78|2536.99|2523.99|2536.6|2523.6|31
1623620980000|2021-06-13 21:49:40|2536.74|2523.74|2536.69|2523.69|2536.85|2523.85|2536.65|2523.65|16
1623620990000|2021-06-13 21:49:50|2536.66|2523.66|2536.45|2523.45|2536.66|2523.66|2536.45|2523.45|28
1623621000000|2021-06-13 21:50:00|2536.47|2523.47|2537.28|2524.28|2537.29|2524.29|2536.47|2523.47|33
1623621010000|2021-06-13 21:50:10|2537.44|2524.44|2536.62|2523.62|2537.75|2524.75|2536.62|2523.62|35
1623621020000|2021-06-13 21:50:20|2536.59|2523.59|2536.93|2523.93|2537.04|2524.04|2536.59|2523.59|27
1623621030000|2021-06-13 21:50:30|2536.94|2523.94|2536.7|2523.7|2536.94|2523.94|2535.72|2522.72|30
1623621040000|2021-06-13 21:50:40|2537.09|2524.09|2536.29|2523.29|2537.12|2524.12|2536.29|2523.29|26
1623621050000|2021-06-13 21:50:50|2536.34|2523.34|2536.36|2523.36|2536.4|2523.4|2536.21|2523.21|22
1623621060000|2021-06-13 21:51:00|2536.33|2523.33|2537.42|2524.42|2537.57|2524.57|2536.33|2523.33|26
1623621070000|2021-06-13 21:51:10|2537.49|2524.49|2536.99|2523.99|2537.49|2524.49|2536.94|2523.94|27
1623621080000|2021-06-13 21:51:20|2536.9|2523.9|2536.83|2523.83|2536.9|2523.9|2536.83|2523.83|6
1623621090000|2021-06-13 21:51:30|2536.86|2523.86|2536.12|2523.12|2536.91|2523.91|2535.1|2522.1|29
1623621100000|2021-06-13 21:51:40|2535.95|2522.95|2536.02|2523.02|2536.2|2523.2|2535.91|2522.91|14
1623621110000|2021-06-13 21:51:50|2535.9|2522.9|2533.73|2520.73|2535.97|2522.97|2533.73|2520.73|26
1623621120000|2021-06-13 21:52:00|2533.77|2520.77|2531.86|2518.86|2533.77|2520.77|2531.86|2518.86|30
1623621130000|2021-06-13 21:52:10|2531.89|2518.89|2529.93|2516.93|2531.89|2518.89|2527.59|2514.59|34
1623621140000|2021-06-13 21:52:20|2530.02|2517.02|2531.52|2518.52|2531.88|2518.88|2529.81|2516.81|34
1623621150000|2021-06-13 21:52:30|2531.51|2518.51|2532.35|2519.35|2532.35|2519.35|2530.75|2517.75|30
1623621160000|2021-06-13 21:52:40|2532.2|2519.2|2531.79|2518.79|2532.3|2519.3|2531.6|2518.6|37
1623621170000|2021-06-13 21:52:50|2531.72|2518.72|2531.83|2518.83|2532.02|2519.02|2531.72|2518.72|30
1623621180000|2021-06-13 21:53:00|2531.79|2518.79|2530.1|2517.1|2531.82|2518.82|2529.66|2516.66|32
1623621190000|2021-06-13 21:53:10|2530.09|2517.09|2531.39|2518.39|2531.44|2518.44|2529.96|2516.96|26
1623621200000|2021-06-13 21:53:20|2531.58|2518.58|2531.31|2518.31|2531.71|2518.71|2531.31|2518.31|29
1623621210000|2021-06-13 21:53:30|2531.29|2518.29|2530.51|2517.51|2531.31|2518.31|2530.37|2517.37|31
1623621220000|2021-06-13 21:53:40|2530.49|2517.49|2530.63|2517.63|2530.65|2517.65|2530.46|2517.46|30
1623621230000|2021-06-13 21:53:50|2530.64|2517.64|2530.53|2517.53|2530.78|2517.78|2530.5|2517.5|31
1623621240000|2021-06-13 21:54:00|2530.52|2517.52|2527.47|2514.47|2530.69|2517.69|2527.47|2514.47|31
1623621250000|2021-06-13 21:54:10|2527.26|2514.26|2526.2|2513.2|2527.26|2514.26|2524.8|2511.8|38
1623621260000|2021-06-13 21:54:20|2526.01|2513.01|2526.68|2513.68|2526.84|2513.84|2525.89|2512.89|35
1623621270000|2021-06-13 21:54:30|2526.84|2513.84|2526.99|2513.99|2527.25|2514.25|2526.57|2513.57|38
1623621280000|2021-06-13 21:54:40|2527.02|2514.02|2526.68|2513.68|2527.02|2514.02|2526.48|2513.48|22
1623621290000|2021-06-13 21:54:50|2526.69|2513.69|2526.63|2513.63|2527.26|2514.26|2526.62|2513.62|29
1623621300000|2021-06-13 21:55:00|2526.96|2513.96|2527.74|2514.74|2527.78|2514.78|2526.63|2513.63|28
1623621310000|2021-06-13 21:55:10|2527.73|2514.73|2527.83|2514.83|2527.86|2514.86|2527.58|2514.58|24
1623621320000|2021-06-13 21:55:20|2527.86|2514.86|2527.41|2514.41|2527.97|2514.97|2527.41|2514.41|35
1623621330000|2021-06-13 21:55:30|2527.56|2514.56|2527.59|2514.59|2527.69|2514.69|2527.15|2514.15|20
1623621340000|2021-06-13 21:55:40|2527.56|2514.56|2527.46|2514.46|2527.64|2514.64|2527.34|2514.34|23
1623621350000|2021-06-13 21:55:50|2527.49|2514.49|2527.61|2514.61|2527.61|2514.61|2527.49|2514.49|12
1623621360000|2021-06-13 21:56:00|2527.64|2514.64|2528.99|2515.99|2528.99|2515.99|2527.64|2514.64|26
1623621370000|2021-06-13 21:56:10|2529.2|2516.2|2530.44|2517.44|2530.52|2517.52|2529.02|2516.02|33
1623621380000|2021-06-13 21:56:20|2530.59|2517.59|2530.27|2517.27|2530.59|2517.59|2530.18|2517.18|25
1623621390000|2021-06-13 21:56:30|2530.25|2517.25|2530.71|2517.71|2530.91|2517.91|2530.25|2517.25|32
1623621400000|2021-06-13 21:56:40|2530.7|2517.7|2530.69|2517.69|2530.72|2517.72|2529.97|2516.97|32
1623621410000|2021-06-13 21:56:50|2530.67|2517.67|2530.66|2517.66|2530.72|2517.72|2530.52|2517.52|26
1623621420000|2021-06-13 21:57:00|2530.63|2517.63|2531.19|2518.19|2531.6|2518.6|2530.63|2517.63|33
1623621430000|2021-06-13 21:57:10|2531.24|2518.24|2529.17|2516.17|2531.27|2518.27|2529.13|2516.13|30
1623621440000|2021-06-13 21:57:20|2528.95|2515.95|2529.2|2516.2|2529.36|2516.36|2528.88|2515.88|30
1623621450000|2021-06-13 21:57:30|2529.19|2516.19|2528.68|2515.68|2529.19|2516.19|2528.66|2515.66|24
1623621460000|2021-06-13 21:57:40|2528.63|2515.63|2528.3|2515.3|2528.75|2515.75|2528.2|2515.2|27
1623621470000|2021-06-13 21:57:50|2528.28|2515.28|2528.63|2515.63|2528.79|2515.79|2528.07|2515.07|32
1623621480000|2021-06-13 21:58:00|2528.69|2515.69|2528.31|2515.31|2528.69|2515.69|2528.26|2515.26|31
1623621490000|2021-06-13 21:58:10|2528.27|2515.27|2528.45|2515.45|2528.64|2515.64|2528.27|2515.27|28
1623621500000|2021-06-13 21:58:20|2528.4|2515.4|2528.75|2515.75|2528.75|2515.75|2528.4|2515.4|26
1623621510000|2021-06-13 21:58:30|2528.86|2515.86|2529.9|2516.9|2529.91|2516.91|2528.86|2515.86|23
1623621520000|2021-06-13 21:58:40|2529.79|2516.79|2530.4|2517.4|2530.4|2517.4|2529.58|2516.58|30
1623621530000|2021-06-13 21:58:50|2530.41|2517.41|2531.07|2518.07|2531.11|2518.11|2530.37|2517.37|27
1623621540000|2021-06-13 21:59:00|2531.05|2518.05|2531.15|2518.15|2531.18|2518.18|2530.89|2517.89|24
1623621550000|2021-06-13 21:59:10|2531.19|2518.19|2530.61|2517.61|2531.22|2518.22|2530.61|2517.61|26
1623621560000|2021-06-13 21:59:20|2530.58|2517.58|2528.99|2515.99|2530.58|2517.58|2528.91|2515.91|29
1623621570000|2021-06-13 21:59:30|2528.98|2515.98|2526.87|2513.87|2528.98|2515.98|2526.78|2513.78|23
1623621580000|2021-06-13 21:59:40|2526.91|2513.91|2529.37|2516.37|2529.37|2516.37|2526.91|2513.91|32
1623621590000|2021-06-13 21:59:50|2529.25|2516.25|2529.5|2516.5|2529.71|2516.71|2529.12|2516.12|29
1623621600000|2021-06-13 22:00:00|2529.47|2516.47|2530.67|2517.67|2530.67|2517.67|2529.47|2516.47|36
1623621610000|2021-06-13 22:00:10|2530.7|2517.7|2530.63|2517.63|2530.8|2517.8|2530.5|2517.5|23
1623621620000|2021-06-13 22:00:20|2530.56|2517.56|2530.51|2517.51|2530.69|2517.69|2530.47|2517.47|22
1623621630000|2021-06-13 22:00:30|2530.53|2517.53|2530.63|2517.63|2530.67|2517.67|2530.51|2517.51|15
1623621640000|2021-06-13 22:00:40|2530.65|2517.65|2530.94|2517.94|2531|2518|2530.62|2517.62|13
1623621650000|2021-06-13 22:00:50|2531.01|2518.01|2530.88|2517.88|2531.08|2518.08|2530.83|2517.83|22
1623621660000|2021-06-13 22:01:00|2530.97|2517.97|2531.02|2518.02|2531.04|2518.04|2530.73|2517.73|20
1623621670000|2021-06-13 22:01:10|2531.04|2518.04|2531.01|2518.01|2531.22|2518.22|2531.01|2518.01|9
1623621680000|2021-06-13 22:01:20|2531.06|2518.06|2531.21|2518.21|2531.21|2518.21|2531.03|2518.03|15
1623621690000|2021-06-13 22:01:30|2531.23|2518.23|2531.84|2518.84|2531.84|2518.84|2531.23|2518.23|20
1623621700000|2021-06-13 22:01:40|2531.85|2518.85|2532.35|2519.35|2532.4|2519.4|2531.85|2518.85|29
1623621710000|2021-06-13 22:01:50|2532.28|2519.28|2532.66|2519.66|2532.69|2519.69|2532.22|2519.22|25
1623621720000|2021-06-13 22:02:00|2532.6|2519.6|2533.29|2520.29|2533.29|2520.29|2532.55|2519.55|29
1623621730000|2021-06-13 22:02:10|2533.27|2520.27|2534.22|2521.22|2534.22|2521.22|2533.23|2520.23|26
1623621740000|2021-06-13 22:02:20|2534.18|2521.18|2535.18|2522.18|2535.18|2522.18|2534.18|2521.18|29
1623621750000|2021-06-13 22:02:30|2535.25|2522.25|2535.51|2522.51|2535.62|2522.62|2535.25|2522.25|23
1623621760000|2021-06-13 22:02:40|2535.79|2522.79|2535.37|2522.37|2536.09|2523.09|2535.36|2522.36|20
1623621770000|2021-06-13 22:02:50|2535.43|2522.43|2533.46|2520.46|2535.58|2522.58|2533.46|2520.46|37
1623621780000|2021-06-13 22:03:00|2533.36|2520.36|2531.75|2518.75|2533.36|2520.36|2531.75|2518.75|35
1623621790000|2021-06-13 22:03:10|2531.47|2518.47|2533.98|2520.98|2533.98|2520.98|2531.47|2518.47|37
1623621800000|2021-06-13 22:03:20|2534.17|2521.17|2534.29|2521.29|2534.29|2521.29|2533.57|2520.57|33
1623621810000|2021-06-13 22:03:30|2534.3|2521.3|2535.15|2522.15|2535.41|2522.41|2534.3|2521.3|37
1623621820000|2021-06-13 22:03:40|2535.21|2522.21|2537.14|2524.14|2537.49|2524.49|2535.21|2522.21|34
1623621830000|2021-06-13 22:03:50|2537.24|2524.24|2537.76|2524.76|2537.85|2524.85|2537.04|2524.04|27
1623621840000|2021-06-13 22:04:00|2537.71|2524.71|2538.58|2525.58|2538.71|2525.71|2537.57|2524.57|31
1623621850000|2021-06-13 22:04:10|2538.57|2525.57|2539.87|2526.87|2540.28|2527.28|2538.54|2525.54|36
1623621860000|2021-06-13 22:04:20|2539.92|2526.92|2540.1|2527.1|2540.23|2527.23|2539.29|2526.29|32
1623621870000|2021-06-13 22:04:30|2540.15|2527.15|2540.94|2527.94|2541.22|2528.22|2540.05|2527.05|36
1623621880000|2021-06-13 22:04:40|2541.1|2528.1|2538.41|2525.41|2541.11|2528.11|2538.4|2525.4|35
1623621890000|2021-06-13 22:04:50|2538.35|2525.35|2537.62|2524.62|2538.66|2525.66|2537.57|2524.57|32
1623621900000|2021-06-13 22:05:00|2537.59|2524.59|2536.92|2523.92|2537.59|2524.59|2536.63|2523.63|33
1623621910000|2021-06-13 22:05:10|2537.1|2524.1|2539.62|2526.62|2539.62|2526.62|2537.1|2524.1|39
1623621920000|2021-06-13 22:05:20|2539.61|2526.61|2539.41|2526.41|2539.87|2526.87|2539.41|2526.41|14
1623621930000|2021-06-13 22:05:30|2539.35|2526.35|2538.08|2525.08|2539.48|2526.48|2535.34|2522.34|36
1623621940000|2021-06-13 22:05:40|2538.07|2525.07|2537.48|2524.48|2538.21|2525.21|2537.48|2524.48|29
1623621950000|2021-06-13 22:05:50|2537.4|2524.4|2535.68|2522.68|2537.47|2524.47|2535.68|2522.68|28
1623621960000|2021-06-13 22:06:00|2535.65|2522.65|2534.76|2521.76|2535.69|2522.69|2533.07|2520.07|36
1623621970000|2021-06-13 22:06:10|2534.82|2521.82|2533.8|2520.8|2534.84|2521.84|2533.5|2520.5|30
1623621980000|2021-06-13 22:06:20|2533.79|2520.79|2533.88|2520.88|2533.9|2520.9|2533.18|2520.18|23
1623621990000|2021-06-13 22:06:30|2533.85|2520.85|2533.33|2520.33|2533.88|2520.88|2533.19|2520.19|30
1623622000000|2021-06-13 22:06:40|2533.44|2520.44|2533.33|2520.33|2533.64|2520.64|2533.3|2520.3|34
1623622010000|2021-06-13 22:06:50|2533.32|2520.32|2534.15|2521.15|2534.27|2521.27|2533.32|2520.32|32
1623622020000|2021-06-13 22:07:00|2534.08|2521.08|2536.07|2523.07|2536.07|2523.07|2533.93|2520.93|33
1623622030000|2021-06-13 22:07:10|2535.98|2522.98|2536.42|2523.42|2536.42|2523.42|2535.46|2522.46|30
1623622040000|2021-06-13 22:07:20|2536.4|2523.4|2535.67|2522.67|2536.58|2523.58|2535.53|2522.53|32
1623622050000|2021-06-13 22:07:30|2535.66|2522.66|2535.14|2522.14|2535.87|2522.87|2535.07|2522.07|38
1623622060000|2021-06-13 22:07:40|2535.09|2522.09|2535.18|2522.18|2535.44|2522.44|2534.06|2521.06|37
1623622070000|2021-06-13 22:07:50|2535.2|2522.2|2535.49|2522.49|2536.15|2523.15|2535.16|2522.16|33
1623622080000|2021-06-13 22:08:00|2535.48|2522.48|2535.58|2522.58|2536.27|2523.27|2534.05|2521.05|35
1623622090000|2021-06-13 22:08:10|2535.54|2522.54|2535.19|2522.19|2535.76|2522.76|2534.95|2521.95|25
1623622100000|2021-06-13 22:08:20|2535.18|2522.18|2535.51|2522.51|2535.61|2522.61|2534.77|2521.77|33
1623622110000|2021-06-13 22:08:30|2535.49|2522.49|2534.26|2521.26|2535.51|2522.51|2534|2521|37
1623622120000|2021-06-13 22:08:40|2534.15|2521.15|2534.48|2521.48|2534.48|2521.48|2533.96|2520.96|33
1623622130000|2021-06-13 22:08:50|2534.42|2521.42|2535.04|2522.04|2535.23|2522.23|2534.42|2521.42|32
1623622140000|2021-06-13 22:09:00|2535.16|2522.16|2535.24|2522.24|2535.72|2522.72|2534.96|2521.96|34
1623622150000|2021-06-13 22:09:10|2535.27|2522.27|2535.39|2522.39|2535.76|2522.76|2535.23|2522.23|28
1623622160000|2021-06-13 22:09:20|2535.41|2522.41|2535.56|2522.56|2535.61|2522.61|2535.14|2522.14|33
1623622170000|2021-06-13 22:09:30|2535.52|2522.52|2535.25|2522.25|2535.52|2522.52|2535.24|2522.24|30
1623622180000|2021-06-13 22:09:40|2535.32|2522.32|2535.96|2522.96|2535.96|2522.96|2535.25|2522.25|30
1623622190000|2021-06-13 22:09:50|2535.76|2522.76|2534.34|2521.34|2535.77|2522.77|2534.3|2521.3|34
1623622200000|2021-06-13 22:10:00|2534.24|2521.24|2534.77|2521.77|2534.89|2521.89|2534.1|2521.1|34
1623622210000|2021-06-13 22:10:10|2534.76|2521.76|2536.3|2523.3|2536.37|2523.37|2534.67|2521.67|28
1623622220000|2021-06-13 22:10:20|2536.32|2523.32|2536.82|2523.82|2537.07|2524.07|2536.32|2523.32|31
1623622230000|2021-06-13 22:10:30|2536.8|2523.8|2536.79|2523.79|2536.94|2523.94|2536.7|2523.7|26
1623622240000|2021-06-13 22:10:40|2536.87|2523.87|2537.02|2524.02|2537.19|2524.19|2536.73|2523.73|31
1623622250000|2021-06-13 22:10:50|2537.06|2524.06|2536.84|2523.84|2537.07|2524.07|2536.84|2523.84|25
1623622260000|2021-06-13 22:11:00|2536.85|2523.85|2538.15|2525.15|2538.15|2525.15|2536.44|2523.44|32
1623622270000|2021-06-13 22:11:10|2538.09|2525.09|2536.48|2523.48|2538.09|2525.09|2536.48|2523.48|29
1623622280000|2021-06-13 22:11:20|2536.45|2523.45|2536.51|2523.51|2536.93|2523.93|2536.38|2523.38|25
1623622290000|2021-06-13 22:11:30|2536.5|2523.5|2535.72|2522.72|2536.87|2523.87|2535.72|2522.72|33
1623622300000|2021-06-13 22:11:40|2535.23|2522.23|2534.11|2521.11|2535.23|2522.23|2532.81|2519.81|36
1623622310000|2021-06-13 22:11:50|2534.31|2521.31|2531.41|2518.41|2534.31|2521.31|2531.41|2518.41|36
1623622320000|2021-06-13 22:12:00|2531.4|2518.4|2531.62|2518.62|2531.63|2518.63|2531.13|2518.13|33
1623622330000|2021-06-13 22:12:10|2531.64|2518.64|2532.05|2519.05|2532.9|2519.9|2531.41|2518.41|37
1623622340000|2021-06-13 22:12:20|2532.04|2519.04|2530.49|2517.49|2532.13|2519.13|2528.87|2515.87|36
1623622350000|2021-06-13 22:12:30|2530.6|2517.6|2530.3|2517.3|2530.83|2517.83|2529.39|2516.39|31
1623622360000|2021-06-13 22:12:40|2530.34|2517.34|2530.91|2517.91|2531.04|2518.04|2530.29|2517.29|33
1623622370000|2021-06-13 22:12:50|2531.03|2518.03|2531.18|2518.18|2531.2|2518.2|2530.86|2517.86|25
1623622380000|2021-06-13 22:13:00|2531.17|2518.17|2530.19|2517.19|2531.17|2518.17|2530.15|2517.15|33
1623622390000|2021-06-13 22:13:10|2530.08|2517.08|2526.36|2513.36|2530.17|2517.17|2526.15|2513.15|35
1623622400000|2021-06-13 22:13:20|2526.33|2513.33|2526.53|2513.53|2526.8|2513.8|2524.44|2511.44|36
1623622410000|2021-06-13 22:13:30|2526.52|2513.52|2522.94|2509.94|2526.52|2513.52|2522.85|2509.85|34
1623622420000|2021-06-13 22:13:40|2522.93|2509.93|2525.21|2512.21|2526.06|2513.06|2522.72|2509.72|38
1623622430000|2021-06-13 22:13:50|2525.2|2512.2|2522.66|2509.66|2525.2|2512.2|2521.6|2508.6|35
1623622440000|2021-06-13 22:14:00|2522.22|2509.22|2524.89|2511.89|2525.22|2512.22|2522.09|2509.09|25
1623622450000|2021-06-13 22:14:10|2525.15|2512.15|2526.69|2513.69|2527.33|2514.33|2522.88|2509.88|36
1623622460000|2021-06-13 22:14:20|2526.2|2513.2|2526.7|2513.7|2526.87|2513.87|2526.2|2513.2|29
1623622470000|2021-06-13 22:14:30|2526.66|2513.66|2526.47|2513.47|2527.32|2514.32|2526.37|2513.37|32
1623622480000|2021-06-13 22:14:40|2526.66|2513.66|2523.99|2510.99|2526.66|2513.66|2523.99|2510.99|32
1623622490000|2021-06-13 22:14:50|2524.18|2511.18|2523.34|2510.34|2525.18|2512.18|2522.6|2509.6|33
1623622500000|2021-06-13 22:15:00|2522.59|2509.59|2524.06|2511.06|2524.67|2511.67|2522.57|2509.57|34
1623622510000|2021-06-13 22:15:10|2524.01|2511.01|2525.24|2512.24|2525.3|2512.3|2523.47|2510.47|34
1623622520000|2021-06-13 22:15:20|2524.86|2511.86|2526.8|2513.8|2526.8|2513.8|2524.76|2511.76|37
1623622530000|2021-06-13 22:15:30|2526.82|2513.82|2527.35|2514.35|2527.35|2514.35|2526.12|2513.12|29
1623622540000|2021-06-13 22:15:40|2527.23|2514.23|2526.37|2513.37|2527.23|2514.23|2525.59|2512.59|33
1623622550000|2021-06-13 22:15:50|2526.3|2513.3|2527.12|2514.12|2527.18|2514.18|2526.3|2513.3|26
1623622560000|2021-06-13 22:16:00|2527.13|2514.13|2530.41|2517.41|2530.45|2517.45|2527.13|2514.13|37
1623622570000|2021-06-13 22:16:10|2530.28|2517.28|2530.46|2517.46|2530.61|2517.61|2529.37|2516.37|33
1623622580000|2021-06-13 22:16:20|2530.65|2517.65|2529.17|2516.17|2530.65|2517.65|2528.81|2515.81|38
1623622590000|2021-06-13 22:16:30|2529.15|2516.15|2529.86|2516.86|2530.13|2517.13|2528.72|2515.72|37
1623622600000|2021-06-13 22:16:40|2529.91|2516.91|2530.12|2517.12|2530.34|2517.34|2529.91|2516.91|33
1623622610000|2021-06-13 22:16:50|2530.05|2517.05|2528.86|2515.86|2530.18|2517.18|2528.86|2515.86|31
1623622620000|2021-06-13 22:17:00|2528.85|2515.85|2528.11|2515.11|2528.85|2515.85|2527.94|2514.94|31
1623622630000|2021-06-13 22:17:10|2528.09|2515.09|2528.54|2515.54|2530.13|2517.13|2528.09|2515.09|37
1623622640000|2021-06-13 22:17:20|2528.4|2515.4|2528.7|2515.7|2528.78|2515.78|2528.4|2515.4|31
1623622650000|2021-06-13 22:17:30|2528.51|2515.51|2528.64|2515.64|2528.79|2515.79|2527.96|2514.96|33
1623622660000|2021-06-13 22:17:40|2528.6|2515.6|2528.79|2515.79|2528.9|2515.9|2528.39|2515.39|31
1623622670000|2021-06-13 22:17:50|2528.75|2515.75|2527.61|2514.61|2528.85|2515.85|2527.61|2514.61|31
1623622680000|2021-06-13 22:18:00|2527.58|2514.58|2528.53|2515.53|2528.53|2515.53|2527.57|2514.57|36
1623622690000|2021-06-13 22:18:10|2528.59|2515.59|2528.8|2515.8|2528.9|2515.9|2528.45|2515.45|30
1623622700000|2021-06-13 22:18:20|2528.77|2515.77|2530.01|2517.01|2530.18|2517.18|2528.77|2515.77|31
1623622710000|2021-06-13 22:18:30|2529.99|2516.99|2530.25|2517.25|2530.35|2517.35|2529.82|2516.82|30
1623622720000|2021-06-13 22:18:40|2530.37|2517.37|2530.94|2517.94|2531.11|2518.11|2530.16|2517.16|33
1623622730000|2021-06-13 22:18:50|2530.96|2517.96|2530.77|2517.77|2531.02|2518.02|2530.22|2517.22|33
1623622740000|2021-06-13 22:19:00|2530.79|2517.79|2528.14|2515.14|2530.79|2517.79|2528.14|2515.14|33
1623622750000|2021-06-13 22:19:10|2528.12|2515.12|2528.3|2515.3|2529.25|2516.25|2527.94|2514.94|38
1623622760000|2021-06-13 22:19:20|2528.23|2515.23|2526.69|2513.69|2528.38|2515.38|2525.93|2512.93|36
1623622770000|2021-06-13 22:19:30|2526.76|2513.76|2526.79|2513.79|2526.85|2513.85|2526.18|2513.18|36
1623622780000|2021-06-13 22:19:40|2526.9|2513.9|2525.44|2512.44|2526.94|2513.94|2524.97|2511.97|35
1623622790000|2021-06-13 22:19:50|2525.43|2512.43|2526.31|2513.31|2526.44|2513.44|2525.23|2512.23|38
1623622800000|2021-06-13 22:20:00|2526.36|2513.36|2526.37|2513.37|2526.44|2513.44|2525.79|2512.79|35
1623622810000|2021-06-13 22:20:10|2526.35|2513.35|2526.31|2513.31|2526.97|2513.97|2526.31|2513.31|27
1623622820000|2021-06-13 22:20:20|2525.9|2512.9|2525.29|2512.29|2526.12|2513.12|2525.28|2512.28|33
1623622830000|2021-06-13 22:20:30|2525.27|2512.27|2524.95|2511.95|2525.44|2512.44|2524.7|2511.7|35
1623622840000|2021-06-13 22:20:40|2524.91|2511.91|2524.86|2511.86|2524.95|2511.95|2524.62|2511.62|31
1623622850000|2021-06-13 22:20:50|2524.79|2511.79|2523.39|2510.39|2524.81|2511.81|2523.39|2510.39|33
1623622860000|2021-06-13 22:21:00|2523.7|2510.7|2523.98|2510.98|2524.29|2511.29|2522.95|2509.95|33
1623622870000|2021-06-13 22:21:10|2524|2511|2524.82|2511.82|2525.04|2512.04|2524|2511|36
1623622880000|2021-06-13 22:21:20|2524.92|2511.92|2525.49|2512.49|2525.49|2512.49|2524.65|2511.65|31
1623622890000|2021-06-13 22:21:30|2525.5|2512.5|2526.49|2513.49|2526.49|2513.49|2525.35|2512.35|28
1623622900000|2021-06-13 22:21:40|2526.41|2513.41|2525.04|2512.04|2526.41|2513.41|2524.92|2511.92|34
1623622910000|2021-06-13 22:21:50|2525.25|2512.25|2525.17|2512.17|2525.95|2512.95|2525.12|2512.12|31
1623622920000|2021-06-13 22:22:00|2525.23|2512.23|2524.06|2511.06|2525.29|2512.29|2524.06|2511.06|26
1623622930000|2021-06-13 22:22:10|2523.75|2510.75|2523.23|2510.23|2523.75|2510.75|2523.04|2510.04|30
1623622940000|2021-06-13 22:22:20|2523.22|2510.22|2524.32|2511.32|2524.32|2511.32|2523.12|2510.12|37
1623622950000|2021-06-13 22:22:30|2524.33|2511.33|2524.24|2511.24|2524.44|2511.44|2524.2|2511.2|30
1623622960000|2021-06-13 22:22:40|2524.3|2511.3|2524.81|2511.81|2524.92|2511.92|2524.3|2511.3|30
1623622970000|2021-06-13 22:22:50|2524.87|2511.87|2525.49|2512.49|2525.55|2512.55|2524.85|2511.85|23
1623622980000|2021-06-13 22:23:00|2525.47|2512.47|2523.96|2510.96|2525.56|2512.56|2523.96|2510.96|26
1623622990000|2021-06-13 22:23:10|2523.95|2510.95|2524.23|2511.23|2524.23|2511.23|2523.77|2510.77|30
1623623000000|2021-06-13 22:23:20|2524.13|2511.13|2523.88|2510.88|2524.27|2511.27|2523.62|2510.62|31
1623623010000|2021-06-13 22:23:30|2523.95|2510.95|2523.72|2510.72|2524.21|2511.21|2523.72|2510.72|32
1623623020000|2021-06-13 22:23:40|2523.73|2510.73|2524.67|2511.67|2524.67|2511.67|2523.73|2510.73|34
1623623030000|2021-06-13 22:23:50|2524.63|2511.63|2524.61|2511.61|2524.7|2511.7|2524.45|2511.45|30
1623623040000|2021-06-13 22:24:00|2524.6|2511.6|2524.95|2511.95|2524.97|2511.97|2524.51|2511.51|25
1623623050000|2021-06-13 22:24:10|2524.91|2511.91|2525.25|2512.25|2525.38|2512.38|2524.82|2511.82|24
1623623060000|2021-06-13 22:24:20|2525.35|2512.35|2523.53|2510.53|2525.35|2512.35|2523.53|2510.53|27
1623623070000|2021-06-13 22:24:30|2523.49|2510.49|2523.82|2510.82|2524.12|2511.12|2523.46|2510.46|24
1623623080000|2021-06-13 22:24:40|2523.83|2510.83|2525|2512|2525.13|2512.13|2523.83|2510.83|20
1623623090000|2021-06-13 22:24:50|2525.04|2512.04|2525.07|2512.07|2525.18|2512.18|2524.97|2511.97|27
1623623100000|2021-06-13 22:25:00|2525.08|2512.08|2525.2|2512.2|2525.2|2512.2|2524.97|2511.97|31
1623623110000|2021-06-13 22:25:10|2525.1|2512.1|2525.44|2512.44|2525.83|2512.83|2525.04|2512.04|33
1623623120000|2021-06-13 22:25:20|2525.37|2512.37|2525.17|2512.17|2526.09|2513.09|2525.17|2512.17|30
1623623130000|2021-06-13 22:25:30|2525.15|2512.15|2524.46|2511.46|2525.24|2512.24|2524.31|2511.31|32
1623623140000|2021-06-13 22:25:40|2524.47|2511.47|2524.51|2511.51|2525.33|2512.33|2524.34|2511.34|33
1623623150000|2021-06-13 22:25:50|2524.55|2511.55|2524.04|2511.04|2524.58|2511.58|2523.99|2510.99|33
1623623160000|2021-06-13 22:26:00|2524.07|2511.07|2524.66|2511.66|2525.03|2512.03|2524.02|2511.02|31
1623623170000|2021-06-13 22:26:10|2524.65|2511.65|2523.69|2510.69|2524.65|2511.65|2523.69|2510.69|33
1623623180000|2021-06-13 22:26:20|2523.73|2510.73|2524.12|2511.12|2524.12|2511.12|2523.57|2510.57|27
1623623190000|2021-06-13 22:26:30|2524.14|2511.14|2523.77|2510.77|2524.14|2511.14|2523.77|2510.77|26
1623623200000|2021-06-13 22:26:40|2523.82|2510.82|2523.96|2510.96|2524.12|2511.12|2523.8|2510.8|30
1623623210000|2021-06-13 22:26:50|2523.98|2510.98|2522.74|2509.74|2524.19|2511.19|2522.25|2509.25|33
1623623220000|2021-06-13 22:27:00|2522.85|2509.85|2523.13|2510.13|2523.29|2510.29|2522.55|2509.55|30
1623623230000|2021-06-13 22:27:10|2523.16|2510.16|2522.99|2509.99|2523.25|2510.25|2522.99|2509.99|28
1623623240000|2021-06-13 22:27:20|2522.94|2509.94|2523.1|2510.1|2523.37|2510.37|2522.36|2509.36|35
1623623250000|2021-06-13 22:27:30|2523.09|2510.09|2522.49|2509.49|2523.1|2510.1|2522.49|2509.49|29
1623623260000|2021-06-13 22:27:40|2522.47|2509.47|2522.77|2509.77|2522.77|2509.77|2522.47|2509.47|26
1623623270000|2021-06-13 22:27:50|2523.25|2510.25|2523.81|2510.81|2523.9|2510.9|2523.16|2510.16|25
1623623280000|2021-06-13 22:28:00|2523.82|2510.82|2523.5|2510.5|2524.13|2511.13|2523.25|2510.25|35
1623623290000|2021-06-13 22:28:10|2523.46|2510.46|2519.46|2506.46|2523.56|2510.56|2519.04|2506.04|32
1623623300000|2021-06-13 22:28:20|2519.43|2506.43|2515.72|2502.72|2519.6|2506.6|2515.69|2502.69|37
1623623310000|2021-06-13 22:28:30|2515.68|2502.68|2516.72|2503.72|2516.78|2503.78|2515.59|2502.59|30
1623623320000|2021-06-13 22:28:40|2516.71|2503.71|2516.88|2503.88|2517.93|2504.93|2516.44|2503.44|35
1623623330000|2021-06-13 22:28:50|2516.87|2503.87|2512.66|2499.66|2516.87|2503.87|2512.66|2499.66|33
1623623340000|2021-06-13 22:29:00|2512.49|2499.49|2512.13|2499.13|2515.11|2502.11|2511.96|2498.96|35
1623623350000|2021-06-13 22:29:10|2512.11|2499.11|2511.6|2498.6|2512.11|2499.11|2509.67|2496.67|38
1623623360000|2021-06-13 22:29:20|2511.47|2498.47|2509.67|2496.67|2511.47|2498.47|2509.56|2496.56|36
1623623370000|2021-06-13 22:29:30|2509.86|2496.86|2512.58|2499.58|2513.42|2500.42|2509.68|2496.68|39
1623623380000|2021-06-13 22:29:40|2512.6|2499.6|2513.39|2500.39|2513.44|2500.44|2512.19|2499.19|37
1623623390000|2021-06-13 22:29:50|2513.34|2500.34|2512.61|2499.61|2513.59|2500.59|2512.3|2499.3|36
1623623400000|2021-06-13 22:30:00|2512.56|2499.56|2515.65|2502.65|2515.65|2502.65|2512.43|2499.43|37
1623623410000|2021-06-13 22:30:10|2515.49|2502.49|2514.16|2501.16|2515.55|2502.55|2514.16|2501.16|33
1623623420000|2021-06-13 22:30:20|2514.15|2501.15|2515.35|2502.35|2515.35|2502.35|2514.07|2501.07|31
1623623430000|2021-06-13 22:30:30|2515.34|2502.34|2515.81|2502.81|2515.93|2502.93|2515.06|2502.06|36
1623623440000|2021-06-13 22:30:40|2515.79|2502.79|2516.4|2503.4|2516.67|2503.67|2515.79|2502.79|38
1623623450000|2021-06-13 22:30:50|2516.06|2503.06|2516.54|2503.54|2516.77|2503.77|2515.84|2502.84|36
1623623460000|2021-06-13 22:31:00|2516.53|2503.53|2515.36|2502.36|2516.72|2503.72|2515.36|2502.36|36
1623623470000|2021-06-13 22:31:10|2515.5|2502.5|2516.26|2503.26|2516.28|2503.28|2515.47|2502.47|34
1623623480000|2021-06-13 22:31:20|2516.55|2503.55|2516.4|2503.4|2517.07|2504.07|2516.25|2503.25|29
1623623490000|2021-06-13 22:31:30|2516.29|2503.29|2516.86|2503.86|2517.04|2504.04|2516.29|2503.29|32
1623623500000|2021-06-13 22:31:40|2517.11|2504.11|2518.18|2505.18|2518.28|2505.28|2516.91|2503.91|34
1623623510000|2021-06-13 22:31:50|2518.19|2505.19|2518.36|2505.36|2518.58|2505.58|2518.15|2505.15|30
1623623520000|2021-06-13 22:32:00|2518.28|2505.28|2518.98|2505.98|2519.07|2506.07|2518.12|2505.12|37
1623623530000|2021-06-13 22:32:10|2519.01|2506.01|2519.03|2506.03|2519.03|2506.03|2518.65|2505.65|26
1623623540000|2021-06-13 22:32:20|2519.12|2506.12|2519.7|2506.7|2519.85|2506.85|2519.12|2506.12|33
1623623550000|2021-06-13 22:32:30|2519.72|2506.72|2519.67|2506.67|2519.72|2506.72|2519.48|2506.48|29
1623623560000|2021-06-13 22:32:40|2519.56|2506.56|2518.67|2505.67|2519.57|2506.57|2518.44|2505.44|26
1623623570000|2021-06-13 22:32:50|2518.76|2505.76|2519.61|2506.61|2519.69|2506.69|2518.36|2505.36|26
1623623580000|2021-06-13 22:33:00|2519.62|2506.62|2518.99|2505.99|2520.02|2507.02|2518.44|2505.44|36
1623623590000|2021-06-13 22:33:10|2518.94|2505.94|2519.65|2506.65|2519.65|2506.65|2518.6|2505.6|34
1623623600000|2021-06-13 22:33:20|2519.7|2506.7|2519.83|2506.83|2520.01|2507.01|2519.65|2506.65|29
1623623610000|2021-06-13 22:33:30|2519.88|2506.88|2519.97|2506.97|2520.43|2507.43|2519.73|2506.73|24
1623623620000|2021-06-13 22:33:40|2519.99|2506.99|2519.78|2506.78|2519.99|2506.99|2518.52|2505.52|32
1623623630000|2021-06-13 22:33:50|2519.75|2506.75|2519.99|2506.99|2520.12|2507.12|2519.21|2506.21|32
1623623640000|2021-06-13 22:34:00|2520.09|2507.09|2516.44|2503.44|2520.27|2507.27|2515.49|2502.49|32
1623623650000|2021-06-13 22:34:10|2516.45|2503.45|2516.35|2503.35|2516.58|2503.58|2515.77|2502.77|32
1623623660000|2021-06-13 22:34:20|2516.13|2503.13|2517.38|2504.38|2517.49|2504.49|2516.09|2503.09|32
1623623670000|2021-06-13 22:34:30|2517.39|2504.39|2517.33|2504.33|2517.96|2504.96|2517.33|2504.33|32
1623623680000|2021-06-13 22:34:40|2517.31|2504.31|2517.25|2504.25|2517.32|2504.32|2516.66|2503.66|34
1623623690000|2021-06-13 22:34:50|2517.18|2504.18|2514.76|2501.76|2517.26|2504.26|2514.76|2501.76|34
1623623700000|2021-06-13 22:35:00|2514.85|2501.85|2516.66|2503.66|2516.66|2503.66|2514.44|2501.44|35
1623623710000|2021-06-13 22:35:10|2516.21|2503.21|2516.85|2503.85|2517.19|2504.19|2516.21|2503.21|36
1623623720000|2021-06-13 22:35:20|2517.01|2504.01|2517.8|2504.8|2517.96|2504.96|2517.01|2504.01|37
1623623730000|2021-06-13 22:35:30|2517.58|2504.58|2517.42|2504.42|2518.23|2505.23|2517.29|2504.29|37
1623623740000|2021-06-13 22:35:40|2517.44|2504.44|2518.54|2505.54|2518.54|2505.54|2517.1|2504.1|30
1623623750000|2021-06-13 22:35:50|2518.57|2505.57|2518.83|2505.83|2519.11|2506.11|2518.38|2505.38|34
1623623760000|2021-06-13 22:36:00|2518.94|2505.94|2519.49|2506.49|2519.57|2506.57|2518.86|2505.86|32
1623623770000|2021-06-13 22:36:10|2519.55|2506.55|2520.24|2507.24|2520.24|2507.24|2519.47|2506.47|30
1623623780000|2021-06-13 22:36:20|2520.32|2507.32|2520.79|2507.79|2520.87|2507.87|2520.32|2507.32|31
1623623790000|2021-06-13 22:36:30|2520.82|2507.82|2519.81|2506.81|2520.87|2507.87|2519.81|2506.81|27
1623623800000|2021-06-13 22:36:40|2519.75|2506.75|2521.09|2508.09|2521.09|2508.09|2519.75|2506.75|29
1623623810000|2021-06-13 22:36:50|2521.02|2508.02|2521.11|2508.11|2521.3|2508.3|2520.83|2507.83|34
1623623820000|2021-06-13 22:37:00|2521.08|2508.08|2521.27|2508.27|2521.5|2508.5|2521.08|2508.08|30
1623623830000|2021-06-13 22:37:10|2521.31|2508.31|2521.58|2508.58|2521.86|2508.86|2521.31|2508.31|30
1623623840000|2021-06-13 22:37:20|2521.53|2508.53|2522.03|2509.03|2522.13|2509.13|2521.53|2508.53|21
1623623850000|2021-06-13 22:37:30|2522|2509|2522.08|2509.08|2522.28|2509.28|2521.9|2508.9|32
1623623860000|2021-06-13 22:37:40|2522.03|2509.03|2522.45|2509.45|2522.45|2509.45|2521.34|2508.34|34
1623623870000|2021-06-13 22:37:50|2522|2509|2521.55|2508.55|2522.43|2509.43|2521.45|2508.45|31
1623623880000|2021-06-13 22:38:00|2521.76|2508.76|2522.06|2509.06|2522.06|2509.06|2521.5|2508.5|13
1623623890000|2021-06-13 22:38:10|2521.98|2508.98|2519.14|2506.14|2522.42|2509.42|2519.14|2506.14|25
1623623900000|2021-06-13 22:38:20|2519.13|2506.13|2519.48|2506.48|2519.58|2506.58|2518.84|2505.84|24
1623623910000|2021-06-13 22:38:30|2519.49|2506.49|2520.46|2507.46|2520.64|2507.64|2519.49|2506.49|32
1623623920000|2021-06-13 22:38:40|2520.49|2507.49|2520.63|2507.63|2520.71|2507.71|2520.42|2507.42|27
1623623930000|2021-06-13 22:38:50|2520.66|2507.66|2521.41|2508.41|2521.44|2508.44|2520.62|2507.62|32
1623623940000|2021-06-13 22:39:00|2521.42|2508.42|2522.02|2509.02|2522.07|2509.07|2521.32|2508.32|24
1623623950000|2021-06-13 22:39:10|2522.17|2509.17|2521.6|2508.6|2522.35|2509.35|2521.4|2508.4|28
1623623960000|2021-06-13 22:39:20|2521.63|2508.63|2523.37|2510.37|2523.48|2510.48|2521.63|2508.63|25
1623623970000|2021-06-13 22:39:30|2523.24|2510.24|2524.62|2511.62|2524.62|2511.62|2523.24|2510.24|26
1623623980000|2021-06-13 22:39:40|2524.64|2511.64|2523.29|2510.29|2524.83|2511.83|2523.15|2510.15|34
1623623990000|2021-06-13 22:39:50|2523.26|2510.26|2523.25|2510.25|2523.35|2510.35|2522.8|2509.8|29
1623624000000|2021-06-13 22:40:00|2523.17|2510.17|2524.01|2511.01|2524.11|2511.11|2523.16|2510.16|34
1623624010000|2021-06-13 22:40:10|2524|2511|2527.64|2514.64|2527.64|2514.64|2523.94|2510.94|36
1623624020000|2021-06-13 22:40:20|2527.76|2514.76|2526.96|2513.96|2528.9|2515.9|2526.8|2513.8|37
1623624030000|2021-06-13 22:40:30|2527.14|2514.14|2525.98|2512.98|2527.38|2514.38|2525.87|2512.87|36
1623624040000|2021-06-13 22:40:40|2525.91|2512.91|2527.46|2514.46|2527.76|2514.76|2525.91|2512.91|29
1623624050000|2021-06-13 22:40:50|2527.34|2514.34|2528.03|2515.03|2528.26|2515.26|2527.34|2514.34|26
1623624060000|2021-06-13 22:41:00|2527.36|2514.36|2529.91|2516.91|2529.91|2516.91|2527.36|2514.36|30
1623624070000|2021-06-13 22:41:10|2529.93|2516.93|2529.91|2516.91|2530.02|2517.02|2529.74|2516.74|22
1623624080000|2021-06-13 22:41:20|2529.92|2516.92|2529.32|2516.32|2530.06|2517.06|2528.9|2515.9|35
1623624090000|2021-06-13 22:41:30|2529.31|2516.31|2529.26|2516.26|2530.24|2517.24|2528.38|2515.38|39
1623624100000|2021-06-13 22:41:40|2529.25|2516.25|2527.64|2514.64|2529.47|2516.47|2527.64|2514.64|31
1623624110000|2021-06-13 22:41:50|2527.99|2514.99|2529.38|2516.38|2529.42|2516.42|2527.77|2514.77|31
1623624120000|2021-06-13 22:42:00|2529.43|2516.43|2528.36|2515.36|2529.43|2516.43|2528.29|2515.29|31
1623624130000|2021-06-13 22:42:10|2528.09|2515.09|2527.77|2514.77|2528.32|2515.32|2527.68|2514.68|34
1623624140000|2021-06-13 22:42:20|2527.81|2514.81|2528.48|2515.48|2528.73|2515.73|2527.69|2514.69|37
1623624150000|2021-06-13 22:42:30|2529.04|2516.04|2528.24|2515.24|2529.08|2516.08|2528.03|2515.03|39
1623624160000|2021-06-13 22:42:40|2528.2|2515.2|2527.48|2514.48|2528.31|2515.31|2527.06|2514.06|35
1623624170000|2021-06-13 22:42:50|2527.5|2514.5|2527.25|2514.25|2527.53|2514.53|2527.19|2514.19|30
1623624180000|2021-06-13 22:43:00|2527.03|2514.03|2527.25|2514.25|2527.29|2514.29|2526.93|2513.93|26
1623624190000|2021-06-13 22:43:10|2527.21|2514.21|2529.19|2516.19|2529.19|2516.19|2527|2514|32
1623624200000|2021-06-13 22:43:20|2529.3|2516.3|2529.22|2516.22|2529.31|2516.31|2529.13|2516.13|30
1623624210000|2021-06-13 22:43:30|2529.2|2516.2|2527.34|2514.34|2529.25|2516.25|2527.27|2514.27|29
1623624220000|2021-06-13 22:43:40|2527.26|2514.26|2526.9|2513.9|2527.26|2514.26|2526.85|2513.85|21
1623624230000|2021-06-13 22:43:50|2526.91|2513.91|2527.79|2514.79|2528.19|2515.19|2526.9|2513.9|32
1623624240000|2021-06-13 22:44:00|2527.77|2514.77|2526.98|2513.98|2527.77|2514.77|2526.7|2513.7|29
1623624250000|2021-06-13 22:44:10|2527|2514|2527.13|2514.13|2527.2|2514.2|2526.92|2513.92|28
1623624260000|2021-06-13 22:44:20|2527.16|2514.16|2526.79|2513.79|2527.24|2514.24|2526.73|2513.73|29
1623624270000|2021-06-13 22:44:30|2526.92|2513.92|2527.28|2514.28|2527.3|2514.3|2526.48|2513.48|26
1623624280000|2021-06-13 22:44:40|2527.23|2514.23|2528.63|2515.63|2528.93|2515.93|2527.23|2514.23|36
1623624290000|2021-06-13 22:44:50|2528.43|2515.43|2526.26|2513.26|2528.43|2515.43|2525.77|2512.77|33
1623624300000|2021-06-13 22:45:00|2526.27|2513.27|2525.4|2512.4|2526.27|2513.27|2524.97|2511.97|34
1623624310000|2021-06-13 22:45:10|2525.38|2512.38|2525.87|2512.87|2526.29|2513.29|2525.38|2512.38|32
1623624320000|2021-06-13 22:45:20|2525.95|2512.95|2526.3|2513.3|2527.96|2514.96|2525.92|2512.92|36
1623624330000|2021-06-13 22:45:30|2526.16|2513.16|2526.61|2513.61|2528.09|2515.09|2526.16|2513.16|36
1623624340000|2021-06-13 22:45:40|2526.59|2513.59|2527.15|2514.15|2528.29|2515.29|2526.52|2513.52|37
1623624350000|2021-06-13 22:45:50|2527.08|2514.08|2526.64|2513.64|2527.24|2514.24|2526.57|2513.57|35
1623624360000|2021-06-13 22:46:00|2526.7|2513.7|2526.51|2513.51|2526.85|2513.85|2526.37|2513.37|33
1623624370000|2021-06-13 22:46:10|2526.53|2513.53|2525.94|2512.94|2526.69|2513.69|2524.9|2511.9|38
1623624380000|2021-06-13 22:46:20|2525.96|2512.96|2525.8|2512.8|2525.96|2512.96|2525.44|2512.44|32
1623624390000|2021-06-13 22:46:30|2525.79|2512.79|2524.88|2511.88|2525.79|2512.79|2524.76|2511.76|30
1623624400000|2021-06-13 22:46:40|2524.96|2511.96|2525.93|2512.93|2525.93|2512.93|2524.68|2511.68|35
1623624410000|2021-06-13 22:46:50|2525.72|2512.72|2525.09|2512.09|2525.72|2512.72|2525.08|2512.08|31
1623624420000|2021-06-13 22:47:00|2525.08|2512.08|2524.23|2511.23|2525.1|2512.1|2523.96|2510.96|29
1623624430000|2021-06-13 22:47:10|2524.2|2511.2|2524.06|2511.06|2524.38|2511.38|2523.85|2510.85|35
1623624440000|2021-06-13 22:47:20|2524.11|2511.11|2525.44|2512.44|2525.55|2512.55|2524.06|2511.06|36
1623624450000|2021-06-13 22:47:30|2525.4|2512.4|2525.07|2512.07|2525.45|2512.45|2525.04|2512.04|35
1623624460000|2021-06-13 22:47:40|2525.39|2512.39|2524.92|2511.92|2525.55|2512.55|2524.86|2511.86|26
1623624470000|2021-06-13 22:47:50|2524.89|2511.89|2524.7|2511.7|2525|2512|2524.68|2511.68|30
1623624480000|2021-06-13 22:48:00|2524.82|2511.82|2524.88|2511.88|2524.95|2511.95|2524.67|2511.67|22
1623624490000|2021-06-13 22:48:10|2524.79|2511.79|2524.72|2511.72|2524.96|2511.96|2524.51|2511.51|30
1623624500000|2021-06-13 22:48:20|2524.73|2511.73|2523.26|2510.26|2525|2512|2523.26|2510.26|31
1623624510000|2021-06-13 22:48:30|2522.84|2509.84|2522.13|2509.13|2523.32|2510.32|2522.01|2509.01|32
1623624520000|2021-06-13 22:48:40|2522.1|2509.1|2522.5|2509.5|2522.76|2509.76|2521.93|2508.93|32
1623624530000|2021-06-13 22:48:50|2522.77|2509.77|2521.93|2508.93|2522.77|2509.77|2521.93|2508.93|34
1623624540000|2021-06-13 22:49:00|2522.03|2509.03|2522.96|2509.96|2522.96|2509.96|2521.89|2508.89|33
1623624550000|2021-06-13 22:49:10|2522.95|2509.95|2522.02|2509.02|2523.11|2510.11|2522.02|2509.02|26
1623624560000|2021-06-13 22:49:20|2522|2509|2521.33|2508.33|2522.07|2509.07|2521.33|2508.33|26
1623624570000|2021-06-13 22:49:30|2521.47|2508.47|2521.12|2508.12|2521.52|2508.52|2521.12|2508.12|38
1623624580000|2021-06-13 22:49:40|2521.1|2508.1|2520.97|2507.97|2521.12|2508.12|2520.97|2507.97|31
1623624590000|2021-06-13 22:49:50|2521|2508|2521.85|2508.85|2522.04|2509.04|2520.83|2507.83|35
1623624600000|2021-06-13 22:50:00|2521.88|2508.88|2522.53|2509.53|2522.53|2509.53|2521.79|2508.79|38
1623624610000|2021-06-13 22:50:10|2522.48|2509.48|2524.27|2511.27|2524.27|2511.27|2522.46|2509.46|37
1623624620000|2021-06-13 22:50:20|2524.35|2511.35|2524.67|2511.67|2524.74|2511.74|2524.04|2511.04|39
1623624630000|2021-06-13 22:50:30|2524.66|2511.66|2524.54|2511.54|2524.82|2511.82|2524.5|2511.5|32
1623624640000|2021-06-13 22:50:40|2524.55|2511.55|2525.4|2512.4|2525.56|2512.56|2524.55|2511.55|26
1623624650000|2021-06-13 22:50:50|2525.34|2512.34|2525.72|2512.72|2525.72|2512.72|2525.3|2512.3|31
1623624660000|2021-06-13 22:51:00|2525.71|2512.71|2526.05|2513.05|2526.05|2513.05|2525.63|2512.63|30
1623624670000|2021-06-13 22:51:10|2526.04|2513.04|2525.35|2512.35|2526.19|2513.19|2525.04|2512.04|34
1623624680000|2021-06-13 22:51:20|2525.34|2512.34|2525.98|2512.98|2526.08|2513.08|2525.33|2512.33|38
1623624690000|2021-06-13 22:51:30|2526.04|2513.04|2526.15|2513.15|2526.15|2513.15|2525.91|2512.91|34
1623624700000|2021-06-13 22:51:40|2526.14|2513.14|2526.53|2513.53|2526.53|2513.53|2526.14|2513.14|31
1623624710000|2021-06-13 22:51:50|2526.74|2513.74|2525.62|2512.62|2526.78|2513.78|2525.37|2512.37|30
1623624720000|2021-06-13 22:52:00|2525.54|2512.54|2525.48|2512.48|2525.64|2512.64|2525.17|2512.17|36
1623624730000|2021-06-13 22:52:10|2525.23|2512.23|2525.77|2512.77|2525.87|2512.87|2525.11|2512.11|37
1623624740000|2021-06-13 22:52:20|2525.95|2512.95|2525.84|2512.84|2526.06|2513.06|2525.68|2512.68|34
1623624750000|2021-06-13 22:52:30|2525.76|2512.76|2524.82|2511.82|2525.89|2512.89|2524.64|2511.64|29
1623624760000|2021-06-13 22:52:40|2524.85|2511.85|2524.95|2511.95|2525.09|2512.09|2524.78|2511.78|19
1623624770000|2021-06-13 22:52:50|2524.94|2511.94|2525.77|2512.77|2525.82|2512.82|2524.86|2511.86|21
1623624780000|2021-06-13 22:53:00|2525.85|2512.85|2525.74|2512.74|2526.11|2513.11|2525.74|2512.74|26
1623624790000|2021-06-13 22:53:10|2525.72|2512.72|2525.24|2512.24|2525.75|2512.75|2524.97|2511.97|26
1623624800000|2021-06-13 22:53:20|2525|2512|2524.85|2511.85|2525.35|2512.35|2524.84|2511.84|23
1623624810000|2021-06-13 22:53:30|2524.86|2511.86|2524.74|2511.74|2525.05|2512.05|2524.66|2511.66|29
1623624820000|2021-06-13 22:53:40|2524.86|2511.86|2525.08|2512.08|2525.13|2512.13|2524.86|2511.86|25
1623624830000|2021-06-13 22:53:50|2525.18|2512.18|2526|2513|2526|2513|2525.02|2512.02|21
1623624840000|2021-06-13 22:54:00|2525.98|2512.98|2526.37|2513.37|2526.37|2513.37|2525.9|2512.9|22
1623624850000|2021-06-13 22:54:10|2526.36|2513.36|2526.68|2513.68|2526.78|2513.78|2526.36|2513.36|21
1623624860000|2021-06-13 22:54:20|2526.67|2513.67|2526.63|2513.63|2526.72|2513.72|2526.57|2513.57|31
1623624870000|2021-06-13 22:54:30|2526.62|2513.62|2526.52|2513.52|2526.74|2513.74|2526.52|2513.52|33
1623624880000|2021-06-13 22:54:40|2526.53|2513.53|2525.53|2512.53|2526.7|2513.7|2525.51|2512.51|30
1623624890000|2021-06-13 22:54:50|2525.73|2512.73|2525.32|2512.32|2525.82|2512.82|2525.29|2512.29|36
1623624900000|2021-06-13 22:55:00|2525.35|2512.35|2524.19|2511.19|2525.57|2512.57|2524.06|2511.06|32
1623624910000|2021-06-13 22:55:10|2524.2|2511.2|2524.26|2511.26|2524.45|2511.45|2524.14|2511.14|26
1623624920000|2021-06-13 22:55:20|2524.25|2511.25|2524.56|2511.56|2524.56|2511.56|2524.13|2511.13|31
1623624930000|2021-06-13 22:55:30|2524.46|2511.46|2524.16|2511.16|2524.66|2511.66|2524.06|2511.06|28
1623624940000|2021-06-13 22:55:40|2523.98|2510.98|2524.49|2511.49|2524.63|2511.63|2523.97|2510.97|24
1623624950000|2021-06-13 22:55:50|2524.51|2511.51|2525.18|2512.18|2525.33|2512.33|2524.42|2511.42|33
1623624960000|2021-06-13 22:56:00|2525.21|2512.21|2525.31|2512.31|2525.4|2512.4|2524.99|2511.99|33
1623624970000|2021-06-13 22:56:10|2525.47|2512.47|2526.53|2513.53|2526.61|2513.61|2525.47|2512.47|29
1623624980000|2021-06-13 22:56:20|2526.46|2513.46|2526.83|2513.83|2526.92|2513.92|2526.41|2513.41|33
1623624990000|2021-06-13 22:56:30|2526.84|2513.84|2527.92|2514.92|2527.92|2514.92|2526.84|2513.84|26
1623625000000|2021-06-13 22:56:40|2527.93|2514.93|2527.47|2514.47|2528.2|2515.2|2527.01|2514.01|34
1623625010000|2021-06-13 22:56:50|2527.49|2514.49|2527.11|2514.11|2527.6|2514.6|2526.97|2513.97|26
1623625020000|2021-06-13 22:57:00|2527.09|2514.09|2527.03|2514.03|2527.13|2514.13|2526.24|2513.24|37
1623625030000|2021-06-13 22:57:10|2527.05|2514.05|2526.96|2513.96|2527.2|2514.2|2526.83|2513.83|22
1623625040000|2021-06-13 22:57:20|2526.92|2513.92|2526.17|2513.17|2527.11|2514.11|2526.06|2513.06|35
1623625050000|2021-06-13 22:57:30|2526.27|2513.27|2526.19|2513.19|2526.41|2513.41|2526.05|2513.05|18
1623625060000|2021-06-13 22:57:40|2526.25|2513.25|2526.12|2513.12|2526.65|2513.65|2526.12|2513.12|30
1623625070000|2021-06-13 22:57:50|2526.14|2513.14|2525.51|2512.51|2526.17|2513.17|2525.51|2512.51|20
1623625080000|2021-06-13 22:58:00|2525.52|2512.52|2525.76|2512.76|2525.85|2512.85|2525.45|2512.45|32
1623625090000|2021-06-13 22:58:10|2525.75|2512.75|2525.34|2512.34|2525.89|2512.89|2525.21|2512.21|31
1623625100000|2021-06-13 22:58:20|2525.37|2512.37|2525.3|2512.3|2525.48|2512.48|2525.22|2512.22|29
1623625110000|2021-06-13 22:58:30|2525.31|2512.31|2525.62|2512.62|2525.63|2512.63|2525.31|2512.31|31
1623625120000|2021-06-13 22:58:40|2525.63|2512.63|2526.65|2513.65|2526.65|2513.65|2525.56|2512.56|20
1623625130000|2021-06-13 22:58:50|2526.67|2513.67|2527.38|2514.38|2527.88|2514.88|2526.67|2513.67|29
1623625140000|2021-06-13 22:59:00|2527.18|2514.18|2527.88|2514.88|2527.9|2514.9|2527.18|2514.18|33
1623625150000|2021-06-13 22:59:10|2527.66|2514.66|2527.88|2514.88|2528.06|2515.06|2527.63|2514.63|36
1623625160000|2021-06-13 22:59:20|2527.87|2514.87|2527.56|2514.56|2528.04|2515.04|2527.5|2514.5|33
1623625170000|2021-06-13 22:59:30|2527.9|2514.9|2527.86|2514.86|2527.96|2514.96|2527.55|2514.55|26
1623625180000|2021-06-13 22:59:40|2527.84|2514.84|2526.48|2513.48|2527.84|2514.84|2525.83|2512.83|31
1623625190000|2021-06-13 22:59:50|2526.42|2513.42|2526.7|2513.7|2526.92|2513.92|2525.91|2512.91|35
1623625200000|2021-06-13 23:00:00|2526.67|2513.67|2526.14|2513.14|2527.06|2514.06|2525.74|2512.74|36
1623625210000|2021-06-13 23:00:10|2525.86|2512.86|2525.77|2512.77|2526.21|2513.21|2525.31|2512.31|31
1623625220000|2021-06-13 23:00:20|2525.76|2512.76|2521.23|2508.23|2525.76|2512.76|2521.23|2508.23|34
1623625230000|2021-06-13 23:00:30|2521.28|2508.28|2519.21|2506.21|2521.28|2508.28|2519.21|2506.21|32
1623625240000|2021-06-13 23:00:40|2519.23|2506.23|2518.54|2505.54|2519.23|2506.23|2518.18|2505.18|30
1623625250000|2021-06-13 23:00:50|2518.59|2505.59|2518.85|2505.85|2518.97|2505.97|2518.46|2505.46|30
1623625260000|2021-06-13 23:01:00|2518.86|2505.86|2518.29|2505.29|2519.1|2506.1|2518.23|2505.23|28
1623625270000|2021-06-13 23:01:10|2518.21|2505.21|2515.36|2502.36|2518.21|2505.21|2515.36|2502.36|34
1623625280000|2021-06-13 23:01:20|2515.03|2502.03|2513.94|2500.94|2518.18|2505.18|2513.82|2500.82|33
1623625290000|2021-06-13 23:01:30|2514|2501|2510.9|2497.9|2514|2501|2510.77|2497.77|36
1623625300000|2021-06-13 23:01:40|2511.26|2498.26|2512.37|2499.37|2512.37|2499.37|2511.26|2498.26|28
1623625310000|2021-06-13 23:01:50|2512.34|2499.34|2512.23|2499.23|2513.34|2500.34|2512.23|2499.23|36
1623625320000|2021-06-13 23:02:00|2512.44|2499.44|2512.61|2499.61|2512.68|2499.68|2512.2|2499.2|34
1623625330000|2021-06-13 23:02:10|2512.56|2499.56|2512.72|2499.72|2512.74|2499.74|2512.56|2499.56|21
1623625340000|2021-06-13 23:02:20|2512.65|2499.65|2511.41|2498.41|2512.72|2499.72|2511.21|2498.21|28
1623625350000|2021-06-13 23:02:30|2511.36|2498.36|2510.24|2497.24|2511.36|2498.36|2510.05|2497.05|31
1623625360000|2021-06-13 23:02:40|2510.32|2497.32|2510.08|2497.08|2510.43|2497.43|2509.95|2496.95|40
1623625370000|2021-06-13 23:02:50|2509.64|2496.64|2511.52|2498.52|2511.64|2498.64|2509.52|2496.52|38
1623625380000|2021-06-13 23:03:00|2511.63|2498.63|2511.43|2498.43|2511.75|2498.75|2511.42|2498.42|34
1623625390000|2021-06-13 23:03:10|2511.47|2498.47|2512.65|2499.65|2513.02|2500.02|2511.47|2498.47|36
1623625400000|2021-06-13 23:03:20|2512.71|2499.71|2511.59|2498.59|2512.85|2499.85|2511.59|2498.59|35
1623625410000|2021-06-13 23:03:30|2511.58|2498.58|2511.46|2498.46|2511.58|2498.58|2511.25|2498.25|32
1623625420000|2021-06-13 23:03:40|2511.47|2498.47|2509.01|2496.01|2511.5|2498.5|2508.65|2495.65|33
1623625430000|2021-06-13 23:03:50|2508.9|2495.9|2505.39|2492.39|2509.02|2496.02|2504.43|2491.43|35
1623625440000|2021-06-13 23:04:00|2506.03|2493.03|2507.58|2494.58|2507.86|2494.86|2505.84|2492.84|37
1623625450000|2021-06-13 23:04:10|2507.57|2494.57|2508.49|2495.49|2508.61|2495.61|2507.57|2494.57|35
1623625460000|2021-06-13 23:04:20|2508.06|2495.06|2507.19|2494.19|2508.68|2495.68|2507.19|2494.19|34
1623625470000|2021-06-13 23:04:30|2507.27|2494.27|2508.4|2495.4|2508.41|2495.41|2507.27|2494.27|33
1623625480000|2021-06-13 23:04:40|2508.43|2495.43|2508.24|2495.24|2508.96|2495.96|2508.24|2495.24|35
1623625490000|2021-06-13 23:04:50|2508.23|2495.23|2509.09|2496.09|2509.53|2496.53|2508.23|2495.23|31
1623625500000|2021-06-13 23:05:00|2509.11|2496.11|2509.4|2496.4|2509.4|2496.4|2508.79|2495.79|34
1623625510000|2021-06-13 23:05:10|2509.38|2496.38|2509.1|2496.1|2509.38|2496.38|2508.92|2495.92|34
1623625520000|2021-06-13 23:05:20|2509.12|2496.12|2508.76|2495.76|2509.24|2496.24|2508.46|2495.46|36
1623625530000|2021-06-13 23:05:30|2508.74|2495.74|2510.21|2497.21|2510.21|2497.21|2508.74|2495.74|32
1623625540000|2021-06-13 23:05:40|2510.18|2497.18|2509.69|2496.69|2510.25|2497.25|2509.69|2496.69|20
1623625550000|2021-06-13 23:05:50|2509.67|2496.67|2510.78|2497.78|2510.91|2497.91|2509.64|2496.64|31
1623625560000|2021-06-13 23:06:00|2510.8|2497.8|2511.93|2498.93|2511.95|2498.95|2510.8|2497.8|24
1623625570000|2021-06-13 23:06:10|2512.04|2499.04|2512.84|2499.84|2512.84|2499.84|2512.02|2499.02|28
1623625580000|2021-06-13 23:06:20|2512.73|2499.73|2513.08|2500.08|2513.5|2500.5|2512.73|2499.73|32
1623625590000|2021-06-13 23:06:30|2513.12|2500.12|2512.18|2499.18|2513.26|2500.26|2512.18|2499.18|26
1623625600000|2021-06-13 23:06:40|2511.98|2498.98|2512.67|2499.67|2513.01|2500.01|2511.98|2498.98|24
1623625610000|2021-06-13 23:06:50|2512.97|2499.97|2511.77|2498.77|2512.97|2499.97|2511.59|2498.59|26
1623625620000|2021-06-13 23:07:00|2511.63|2498.63|2511.53|2498.53|2511.63|2498.63|2511.41|2498.41|20
1623625630000|2021-06-13 23:07:10|2511.15|2498.15|2511.36|2498.36|2511.37|2498.37|2511.11|2498.11|25
1623625640000|2021-06-13 23:07:20|2511.35|2498.35|2511.24|2498.24|2511.37|2498.37|2511.05|2498.05|27
1623625650000|2021-06-13 23:07:30|2511.19|2498.19|2510.99|2497.99|2511.33|2498.33|2510.7|2497.7|25
1623625660000|2021-06-13 23:07:40|2510.16|2497.16|2511.34|2498.34|2511.36|2498.36|2510.12|2497.12|29
1623625670000|2021-06-13 23:07:50|2511.46|2498.46|2511.51|2498.51|2511.71|2498.71|2511.34|2498.34|21
1623625680000|2021-06-13 23:08:00|2511.47|2498.47|2511.6|2498.6|2511.73|2498.73|2511.47|2498.47|17
1623625690000|2021-06-13 23:08:10|2511.4|2498.4|2511.66|2498.66|2511.89|2498.89|2511.37|2498.37|18
1623625700000|2021-06-13 23:08:20|2511.74|2498.74|2512.24|2499.24|2512.43|2499.43|2511.74|2498.74|34
1623625710000|2021-06-13 23:08:30|2512.21|2499.21|2510.68|2497.68|2512.23|2499.23|2510.67|2497.67|29
1623625720000|2021-06-13 23:08:40|2510.71|2497.71|2509.47|2496.47|2510.84|2497.84|2509.23|2496.23|26
1623625730000|2021-06-13 23:08:50|2508.98|2495.98|2508.74|2495.74|2509.07|2496.07|2508.67|2495.67|19
1623625740000|2021-06-13 23:09:00|2508.88|2495.88|2508.77|2495.77|2508.99|2495.99|2508.58|2495.58|26
1623625750000|2021-06-13 23:09:10|2508.72|2495.72|2508.65|2495.65|2510.13|2497.13|2508.47|2495.47|33
1623625760000|2021-06-13 23:09:20|2508.64|2495.64|2508.56|2495.56|2509.49|2496.49|2508.04|2495.04|36
1623625770000|2021-06-13 23:09:30|2508.52|2495.52|2507.98|2494.98|2508.64|2495.64|2507.98|2494.98|22
1623625780000|2021-06-13 23:09:40|2507.83|2494.83|2506.72|2493.72|2507.83|2494.83|2506.66|2493.66|27
1623625790000|2021-06-13 23:09:50|2506.55|2493.55|2507.19|2494.19|2507.22|2494.22|2506.55|2493.55|30
1623625800000|2021-06-13 23:10:00|2507.2|2494.2|2507.36|2494.36|2507.36|2494.36|2506.89|2493.89|33
1623625810000|2021-06-13 23:10:10|2507.49|2494.49|2507.84|2494.84|2507.9|2494.9|2507.37|2494.37|19
1623625820000|2021-06-13 23:10:20|2507.88|2494.88|2508.21|2495.21|2508.24|2495.24|2507.88|2494.88|34
1623625830000|2021-06-13 23:10:30|2508.24|2495.24|2508.91|2495.91|2509.93|2496.93|2508.21|2495.21|33
1623625840000|2021-06-13 23:10:40|2508.86|2495.86|2508.99|2495.99|2509.19|2496.19|2508.83|2495.83|31
1623625850000|2021-06-13 23:10:50|2509.06|2496.06|2508.9|2495.9|2509.06|2496.06|2508.8|2495.8|30
1623625860000|2021-06-13 23:11:00|2509|2496|2506.99|2493.99|2509.79|2496.79|2506.99|2493.99|33
1623625870000|2021-06-13 23:11:10|2506.92|2493.92|2507.01|2494.01|2507.25|2494.25|2506.7|2493.7|30
1623625880000|2021-06-13 23:11:20|2507|2494|2505.71|2492.71|2507.02|2494.02|2505.44|2492.44|34
1623625890000|2021-06-13 23:11:30|2505.42|2492.42|2506.48|2493.48|2506.5|2493.5|2503.98|2490.98|32
1623625900000|2021-06-13 23:11:40|2504.83|2491.83|2505.96|2492.96|2506.9|2493.9|2504.74|2491.74|36
1623625910000|2021-06-13 23:11:50|2506.22|2493.22|2504.01|2491.01|2506.71|2493.71|2504.01|2491.01|31
1623625920000|2021-06-13 23:12:00|2504.39|2491.39|2504.39|2491.39|2506.16|2493.16|2503.66|2490.66|28
1623625930000|2021-06-13 23:12:10|2503.95|2490.95|2505.56|2492.56|2505.56|2492.56|2503.83|2490.83|37
1623625940000|2021-06-13 23:12:20|2505.55|2492.55|2505.89|2492.89|2505.9|2492.9|2505.5|2492.5|35
1623625950000|2021-06-13 23:12:30|2506.05|2493.05|2505.14|2492.14|2506.05|2493.05|2504.53|2491.53|34
1623625960000|2021-06-13 23:12:40|2505.27|2492.27|2505.14|2492.14|2505.46|2492.46|2505.04|2492.04|34
1623625970000|2021-06-13 23:12:50|2504.98|2491.98|2503.87|2490.87|2505.1|2492.1|2503.56|2490.56|38
1623625980000|2021-06-13 23:13:00|2503.85|2490.85|2501.01|2488.01|2504.02|2491.02|2498.48|2485.48|39
1623625990000|2021-06-13 23:13:10|2501.04|2488.04|2503.03|2490.03|2503.11|2490.11|2501.04|2488.04|33
1623626000000|2021-06-13 23:13:20|2503.07|2490.07|2503.95|2490.95|2504.05|2491.05|2503.01|2490.01|33
1623626010000|2021-06-13 23:13:30|2504|2491|2505.06|2492.06|2505.06|2492.06|2503.98|2490.98|37
1623626020000|2021-06-13 23:13:40|2504.98|2491.98|2506.32|2493.32|2506.53|2493.53|2504.98|2491.98|29
1623626030000|2021-06-13 23:13:50|2506.47|2493.47|2506.79|2493.79|2506.79|2493.79|2506.29|2493.29|30
1623626040000|2021-06-13 23:14:00|2506.77|2493.77|2505.9|2492.9|2506.77|2493.77|2505.84|2492.84|33
1623626050000|2021-06-13 23:14:10|2505.89|2492.89|2505.91|2492.91|2506.08|2493.08|2505.84|2492.84|30
1623626060000|2021-06-13 23:14:20|2505.92|2492.92|2505.79|2492.79|2505.92|2492.92|2505.74|2492.74|29
1623626070000|2021-06-13 23:14:30|2505.78|2492.78|2505.93|2492.93|2505.95|2492.95|2505.72|2492.72|29
1623626080000|2021-06-13 23:14:40|2506.06|2493.06|2506.51|2493.51|2506.86|2493.86|2506.06|2493.06|29
1623626090000|2021-06-13 23:14:50|2506.56|2493.56|2506.64|2493.64|2506.7|2493.7|2506.43|2493.43|35
1623626100000|2021-06-13 23:15:00|2506.67|2493.67|2506.59|2493.59|2506.89|2493.89|2506.46|2493.46|32
1623626110000|2021-06-13 23:15:10|2506.76|2493.76|2507.7|2494.7|2507.7|2494.7|2506.56|2493.56|28
1623626120000|2021-06-13 23:15:20|2507.62|2494.62|2508.08|2495.08|2508.08|2495.08|2507.55|2494.55|25
1623626130000|2021-06-13 23:15:30|2508.05|2495.05|2508.13|2495.13|2508.65|2495.65|2507.52|2494.52|37
1623626140000|2021-06-13 23:15:40|2508.15|2495.15|2509.38|2496.38|2509.56|2496.56|2508.11|2495.11|30
1623626150000|2021-06-13 23:15:50|2509.42|2496.42|2510.01|2497.01|2510.02|2497.02|2509.42|2496.42|34
1623626160000|2021-06-13 23:16:00|2510.16|2497.16|2510.95|2497.95|2511.05|2498.05|2510.16|2497.16|29
1623626170000|2021-06-13 23:16:10|2510.98|2497.98|2509.64|2496.64|2511.2|2498.2|2509.55|2496.55|25
1623626180000|2021-06-13 23:16:20|2509.59|2496.59|2509.89|2496.89|2509.89|2496.89|2509.41|2496.41|25
1623626190000|2021-06-13 23:16:30|2509.94|2496.94|2509.79|2496.79|2510.53|2497.53|2509.7|2496.7|34
1623626200000|2021-06-13 23:16:40|2509.68|2496.68|2510.37|2497.37|2510.37|2497.37|2509.68|2496.68|30
1623626210000|2021-06-13 23:16:50|2510.4|2497.4|2510.4|2497.4|2510.59|2497.59|2510.38|2497.38|26
1623626220000|2021-06-13 23:17:00|2510.18|2497.18|2509.82|2496.82|2510.18|2497.18|2509.59|2496.59|39
1623626230000|2021-06-13 23:17:10|2509.83|2496.83|2510.75|2497.75|2511.03|2498.03|2509.83|2496.83|38
1623626240000|2021-06-13 23:17:20|2510.68|2497.68|2510.83|2497.83|2510.83|2497.83|2510.64|2497.64|24
1623626250000|2021-06-13 23:17:30|2510.85|2497.85|2511.05|2498.05|2511.36|2498.36|2510.83|2497.83|29
1623626260000|2021-06-13 23:17:40|2511.01|2498.01|2509.36|2496.36|2511.01|2498.01|2509.36|2496.36|33
1623626270000|2021-06-13 23:17:50|2509.38|2496.38|2510.19|2497.19|2510.26|2497.26|2509.33|2496.33|30
1623626280000|2021-06-13 23:18:00|2510.22|2497.22|2509.93|2496.93|2510.46|2497.46|2509.82|2496.82|35
1623626290000|2021-06-13 23:18:10|2510.06|2497.06|2509.42|2496.42|2510.06|2497.06|2508.99|2495.99|32
1623626300000|2021-06-13 23:18:20|2509.44|2496.44|2508.03|2495.03|2510.39|2497.39|2508|2495|31
1623626310000|2021-06-13 23:18:30|2508.1|2495.1|2507.86|2494.86|2508.45|2495.45|2507.79|2494.79|32
1623626320000|2021-06-13 23:18:40|2507.88|2494.88|2509.08|2496.08|2509.15|2496.15|2507.88|2494.88|27
1623626330000|2021-06-13 23:18:50|2509.06|2496.06|2508.8|2495.8|2509.06|2496.06|2508.78|2495.78|28
1623626340000|2021-06-13 23:19:00|2508.79|2495.79|2509.06|2496.06|2509.18|2496.18|2508.72|2495.72|24
1623626350000|2021-06-13 23:19:10|2509.07|2496.07|2507.9|2494.9|2509.1|2496.1|2507.86|2494.86|32
1623626360000|2021-06-13 23:19:20|2507.88|2494.88|2507.92|2494.92|2508.35|2495.35|2507.85|2494.85|28
1623626370000|2021-06-13 23:19:30|2507.81|2494.81|2508.36|2495.36|2508.64|2495.64|2507.72|2494.72|28
1623626380000|2021-06-13 23:19:40|2508.43|2495.43|2509.3|2496.3|2509.47|2496.47|2508.43|2495.43|28
1623626390000|2021-06-13 23:19:50|2509.29|2496.29|2509.11|2496.11|2509.37|2496.37|2508.92|2495.92|27
1623626400000|2021-06-13 23:20:00|2509.08|2496.08|2509.55|2496.55|2509.55|2496.55|2508.92|2495.92|34
1623626410000|2021-06-13 23:20:10|2509.2|2496.2|2510.28|2497.28|2510.52|2497.52|2509.17|2496.17|31
1623626420000|2021-06-13 23:20:20|2510.21|2497.21|2510.45|2497.45|2510.7|2497.7|2510.1|2497.1|27
1623626430000|2021-06-13 23:20:30|2510.42|2497.42|2510.81|2497.81|2510.82|2497.82|2510.37|2497.37|31
1623626440000|2021-06-13 23:20:40|2510.86|2497.86|2511.06|2498.06|2511.11|2498.11|2510.71|2497.71|32
1623626450000|2021-06-13 23:20:50|2511.11|2498.11|2510.56|2497.56|2511.35|2498.35|2510.56|2497.56|34
1623626460000|2021-06-13 23:21:00|2510.6|2497.6|2511.36|2498.36|2511.36|2498.36|2510.6|2497.6|33
1623626470000|2021-06-13 23:21:10|2511.35|2498.35|2511.01|2498.01|2511.46|2498.46|2510.93|2497.93|26
1623626480000|2021-06-13 23:21:20|2511.04|2498.04|2511.01|2498.01|2511.32|2498.32|2510.88|2497.88|30
1623626490000|2021-06-13 23:21:30|2511.04|2498.04|2510.75|2497.75|2511.25|2498.25|2510.75|2497.75|26
1623626500000|2021-06-13 23:21:40|2510.91|2497.91|2510.92|2497.92|2511.05|2498.05|2510.84|2497.84|28
1623626510000|2021-06-13 23:21:50|2510.59|2497.59|2510.66|2497.66|2510.66|2497.66|2510.06|2497.06|33
1623626520000|2021-06-13 23:22:00|2510.67|2497.67|2510.83|2497.83|2511|2498|2510.66|2497.66|31
1623626530000|2021-06-13 23:22:10|2510.84|2497.84|2509.68|2496.68|2510.91|2497.91|2509.36|2496.36|33
1623626540000|2021-06-13 23:22:20|2509.64|2496.64|2510.09|2497.09|2510.13|2497.13|2509.63|2496.63|27
1623626550000|2021-06-13 23:22:30|2510.03|2497.03|2510.06|2497.06|2510.13|2497.13|2509.71|2496.71|31
1623626560000|2021-06-13 23:22:40|2510.2|2497.2|2510.46|2497.46|2510.57|2497.57|2509.95|2496.95|25
1623626570000|2021-06-13 23:22:50|2510.47|2497.47|2510.84|2497.84|2510.84|2497.84|2510.45|2497.45|19
1623626580000|2021-06-13 23:23:00|2510.9|2497.9|2510.82|2497.82|2510.9|2497.9|2510.54|2497.54|27
1623626590000|2021-06-13 23:23:10|2510.8|2497.8|2510.06|2497.06|2510.88|2497.88|2509.96|2496.96|26
1623626600000|2021-06-13 23:23:20|2510.05|2497.05|2509.99|2496.99|2510.15|2497.15|2509.93|2496.93|28
1623626610000|2021-06-13 23:23:30|2510|2497|2509.87|2496.87|2510.08|2497.08|2509.77|2496.77|27
1623626620000|2021-06-13 23:23:40|2509.83|2496.83|2510.38|2497.38|2510.48|2497.48|2509.83|2496.83|26
1623626630000|2021-06-13 23:23:50|2510.41|2497.41|2510.35|2497.35|2510.64|2497.64|2510.22|2497.22|27
1623626640000|2021-06-13 23:24:00|2510.37|2497.37|2510.36|2497.36|2510.63|2497.63|2510.3|2497.3|29
1623626650000|2021-06-13 23:24:10|2510.26|2497.26|2510.92|2497.92|2510.97|2497.97|2510.26|2497.26|28
1623626660000|2021-06-13 23:24:20|2510.94|2497.94|2510.89|2497.89|2510.94|2497.94|2510.81|2497.81|16
1623626670000|2021-06-13 23:24:30|2510.81|2497.81|2511.82|2498.82|2511.88|2498.88|2510.81|2497.81|31
1623626680000|2021-06-13 23:24:40|2511.81|2498.81|2511.81|2498.81|2511.81|2498.81|2511.27|2498.27|26
1623626690000|2021-06-13 23:24:50|2511.76|2498.76|2511.32|2498.32|2511.89|2498.89|2511.06|2498.06|32
1623626700000|2021-06-13 23:25:00|2511.3|2498.3|2511.55|2498.55|2511.64|2498.64|2511.13|2498.13|27
1623626710000|2021-06-13 23:25:10|2511.56|2498.56|2512.47|2499.47|2512.55|2499.55|2511.56|2498.56|27
1623626720000|2021-06-13 23:25:20|2512.44|2499.44|2512.63|2499.63|2513.12|2500.12|2512.37|2499.37|25
1623626730000|2021-06-13 23:25:30|2512.89|2499.89|2513.62|2500.62|2513.62|2500.62|2512.72|2499.72|30
1623626740000|2021-06-13 23:25:40|2513.59|2500.59|2513.73|2500.73|2513.74|2500.74|2513.13|2500.13|28
1623626750000|2021-06-13 23:25:50|2513.63|2500.63|2513.37|2500.37|2513.99|2500.99|2513.36|2500.36|25
1623626760000|2021-06-13 23:26:00|2513.22|2500.22|2513.33|2500.33|2513.37|2500.37|2512.99|2499.99|30
1623626770000|2021-06-13 23:26:10|2513.31|2500.31|2513.22|2500.22|2513.31|2500.31|2513.06|2500.06|25
1623626780000|2021-06-13 23:26:20|2513.18|2500.18|2514.3|2501.3|2514.3|2501.3|2513.18|2500.18|27
1623626790000|2021-06-13 23:26:30|2514.17|2501.17|2514.24|2501.24|2514.45|2501.45|2514.13|2501.13|15
1623626800000|2021-06-13 23:26:40|2514.92|2501.92|2515.56|2502.56|2515.56|2502.56|2514.74|2501.74|23
1623626810000|2021-06-13 23:26:50|2515.57|2502.57|2515.73|2502.73|2515.81|2502.81|2515.5|2502.5|18
1623626820000|2021-06-13 23:27:00|2515.64|2502.64|2515.75|2502.75|2515.83|2502.83|2515.11|2502.11|32
1623626830000|2021-06-13 23:27:10|2515.77|2502.77|2515.92|2502.92|2515.93|2502.93|2515.13|2502.13|33
1623626840000|2021-06-13 23:27:20|2515.86|2502.86|2515.23|2502.23|2515.96|2502.96|2515.18|2502.18|25
1623626850000|2021-06-13 23:27:30|2515.34|2502.34|2515.27|2502.27|2515.51|2502.51|2515.05|2502.05|23
1623626860000|2021-06-13 23:27:40|2515.26|2502.26|2514.89|2501.89|2515.26|2502.26|2514.89|2501.89|31
1623626870000|2021-06-13 23:27:50|2514.97|2501.97|2513.82|2500.82|2514.99|2501.99|2513.82|2500.82|31
1623626880000|2021-06-13 23:28:00|2513.94|2500.94|2515.14|2502.14|2515.14|2502.14|2513.74|2500.74|35
1623626890000|2021-06-13 23:28:10|2514.95|2501.95|2514.9|2501.9|2514.95|2501.95|2514.69|2501.69|30
1623626900000|2021-06-13 23:28:20|2514.79|2501.79|2514.63|2501.63|2514.85|2501.85|2514.63|2501.63|33
1623626910000|2021-06-13 23:28:30|2514.41|2501.41|2514.51|2501.51|2515.05|2502.05|2514.16|2501.16|29
1623626920000|2021-06-13 23:28:40|2514.31|2501.31|2514.22|2501.22|2514.45|2501.45|2514.08|2501.08|29
1623626930000|2021-06-13 23:28:50|2514.26|2501.26|2514.13|2501.13|2514.38|2501.38|2514.12|2501.12|30
1623626940000|2021-06-13 23:29:00|2514.05|2501.05|2514.73|2501.73|2514.73|2501.73|2513.94|2500.94|32
1623626950000|2021-06-13 23:29:10|2514.71|2501.71|2514.7|2501.7|2514.82|2501.82|2514.65|2501.65|19
1623626960000|2021-06-13 23:29:20|2514.68|2501.68|2514.52|2501.52|2514.78|2501.78|2514.44|2501.44|24
1623626970000|2021-06-13 23:29:30|2514.55|2501.55|2514.25|2501.25|2514.6|2501.6|2514.21|2501.21|23
1623626980000|2021-06-13 23:29:40|2514.24|2501.24|2514.31|2501.31|2514.47|2501.47|2514.18|2501.18|21
1623626990000|2021-06-13 23:29:50|2514.26|2501.26|2514.27|2501.27|2514.38|2501.38|2514.15|2501.15|21
1623627000000|2021-06-13 23:30:00|2514.26|2501.26|2514.17|2501.17|2514.44|2501.44|2514.07|2501.07|28
1623627010000|2021-06-13 23:30:10|2514.18|2501.18|2514.37|2501.37|2514.4|2501.4|2514.12|2501.12|27
1623627020000|2021-06-13 23:30:20|2514.34|2501.34|2514.3|2501.3|2514.5|2501.5|2514.2|2501.2|34
1623627030000|2021-06-13 23:30:30|2514.31|2501.31|2514.36|2501.36|2514.74|2501.74|2514.27|2501.27|27
1623627040000|2021-06-13 23:30:40|2514.38|2501.38|2515.92|2502.92|2516.11|2503.11|2514.38|2501.38|33
1623627050000|2021-06-13 23:30:50|2515.98|2502.98|2516.15|2503.15|2516.16|2503.16|2515.98|2502.98|29
1623627060000|2021-06-13 23:31:00|2516.11|2503.11|2515.88|2502.88|2516.23|2503.23|2515.84|2502.84|29
1623627070000|2021-06-13 23:31:10|2515.93|2502.93|2516.32|2503.32|2516.35|2503.35|2515.93|2502.93|18
1623627080000|2021-06-13 23:31:20|2516.33|2503.33|2516.49|2503.49|2516.53|2503.53|2516.29|2503.29|23
1623627090000|2021-06-13 23:31:30|2516.51|2503.51|2516.37|2503.37|2516.51|2503.51|2516.34|2503.34|15
1623627100000|2021-06-13 23:31:40|2516.38|2503.38|2515.74|2502.74|2516.44|2503.44|2515.65|2502.65|24
1623627110000|2021-06-13 23:31:50|2515.68|2502.68|2516.09|2503.09|2516.13|2503.13|2515.68|2502.68|34
1623627120000|2021-06-13 23:32:00|2516.06|2503.06|2514.36|2501.36|2516.06|2503.06|2514.36|2501.36|27
1623627130000|2021-06-13 23:32:10|2514.37|2501.37|2514.67|2501.67|2514.75|2501.75|2514.15|2501.15|26
1623627140000|2021-06-13 23:32:20|2514.47|2501.47|2514.71|2501.71|2514.88|2501.88|2514.28|2501.28|29
1623627150000|2021-06-13 23:32:30|2514.64|2501.64|2514.51|2501.51|2514.77|2501.77|2514.23|2501.23|28
1623627160000|2021-06-13 23:32:40|2514.61|2501.61|2514.37|2501.37|2514.61|2501.61|2514.3|2501.3|22
1623627170000|2021-06-13 23:32:50|2514.42|2501.42|2513.28|2500.28|2514.42|2501.42|2513.23|2500.23|30
1623627180000|2021-06-13 23:33:00|2513.37|2500.37|2513.26|2500.26|2513.45|2500.45|2513.26|2500.26|17
1623627190000|2021-06-13 23:33:10|2513.44|2500.44|2514.48|2501.48|2514.58|2501.58|2513.12|2500.12|32
1623627200000|2021-06-13 23:33:20|2514.44|2501.44|2514.34|2501.34|2514.57|2501.57|2514.24|2501.24|32
1623627210000|2021-06-13 23:33:30|2514.32|2501.32|2514.38|2501.38|2514.46|2501.46|2514.21|2501.21|27
1623627220000|2021-06-13 23:33:40|2514.37|2501.37|2514.7|2501.7|2514.96|2501.96|2514.37|2501.37|25
1623627230000|2021-06-13 23:33:50|2514.69|2501.69|2515.93|2502.93|2516.06|2503.06|2514.41|2501.41|29
1623627240000|2021-06-13 23:34:00|2515.96|2502.96|2515.7|2502.7|2516.03|2503.03|2515.63|2502.63|26
1623627250000|2021-06-13 23:34:10|2515.74|2502.74|2515.75|2502.75|2515.92|2502.92|2515.67|2502.67|24
1623627260000|2021-06-13 23:34:20|2515.64|2502.64|2516.59|2503.59|2516.65|2503.65|2515.64|2502.64|28
1623627270000|2021-06-13 23:34:30|2516.56|2503.56|2514.86|2501.86|2516.65|2503.65|2514.86|2501.86|31
1623627280000|2021-06-13 23:34:40|2514.55|2501.55|2514.94|2501.94|2515.04|2502.04|2514.55|2501.55|23
1623627290000|2021-06-13 23:34:50|2514.69|2501.69|2514.63|2501.63|2514.72|2501.72|2514.46|2501.46|34
1623627300000|2021-06-13 23:35:00|2514.55|2501.55|2513.08|2500.08|2514.68|2501.68|2513.08|2500.08|29
1623627310000|2021-06-13 23:35:10|2513.04|2500.04|2513.21|2500.21|2513.32|2500.32|2512.92|2499.92|31
1623627320000|2021-06-13 23:35:20|2512.92|2499.92|2510.42|2497.42|2513.02|2500.02|2510.1|2497.1|31
1623627330000|2021-06-13 23:35:30|2510.54|2497.54|2509.76|2496.76|2510.54|2497.54|2509.76|2496.76|29
1623627340000|2021-06-13 23:35:40|2509.88|2496.88|2509.82|2496.82|2509.88|2496.88|2509.55|2496.55|16
1623627350000|2021-06-13 23:35:50|2509.7|2496.7|2509.66|2496.66|2509.95|2496.95|2509.4|2496.4|31
1623627360000|2021-06-13 23:36:00|2509.7|2496.7|2509.83|2496.83|2509.85|2496.85|2509.5|2496.5|24
1623627370000|2021-06-13 23:36:10|2509.75|2496.75|2509.77|2496.77|2509.98|2496.98|2509.46|2496.46|35
1623627380000|2021-06-13 23:36:20|2509.76|2496.76|2508.89|2495.89|2509.76|2496.76|2508.76|2495.76|28
1623627390000|2021-06-13 23:36:30|2508.88|2495.88|2509.13|2496.13|2509.43|2496.43|2508.73|2495.73|26
1623627400000|2021-06-13 23:36:40|2509.19|2496.19|2510.08|2497.08|2510.08|2497.08|2508.77|2495.77|22
1623627410000|2021-06-13 23:36:50|2510.23|2497.23|2510.18|2497.18|2510.35|2497.35|2510.18|2497.18|27
1623627420000|2021-06-13 23:37:00|2510.2|2497.2|2510.09|2497.09|2510.41|2497.41|2510.09|2497.09|28
1623627430000|2021-06-13 23:37:10|2510.18|2497.18|2509.41|2496.41|2510.31|2497.31|2509.12|2496.12|17
1623627440000|2021-06-13 23:37:20|2509.36|2496.36|2509.59|2496.59|2509.59|2496.59|2509.02|2496.02|27
1623627450000|2021-06-13 23:37:30|2509.35|2496.35|2508.05|2495.05|2509.69|2496.69|2508.05|2495.05|25
1623627460000|2021-06-13 23:37:40|2507.24|2494.24|2507.73|2494.73|2508.18|2495.18|2507.24|2494.24|35
1623627470000|2021-06-13 23:37:50|2507.98|2494.98|2507.7|2494.7|2508.11|2495.11|2507.51|2494.51|29
1623627480000|2021-06-13 23:38:00|2507.88|2494.88|2507.68|2494.68|2508.05|2495.05|2507.23|2494.23|21
1623627490000|2021-06-13 23:38:10|2507.65|2494.65|2507.51|2494.51|2508.27|2495.27|2507.45|2494.45|26
1623627500000|2021-06-13 23:38:20|2507.52|2494.52|2507.77|2494.77|2508.05|2495.05|2507.52|2494.52|23
1623627510000|2021-06-13 23:38:30|2507.7|2494.7|2507.91|2494.91|2507.91|2494.91|2507.65|2494.65|14
1623627520000|2021-06-13 23:38:40|2507.95|2494.95|2507.61|2494.61|2508.1|2495.1|2507.61|2494.61|25
1623627530000|2021-06-13 23:38:50|2507.73|2494.73|2507.29|2494.29|2508.09|2495.09|2507.26|2494.26|23
1623627540000|2021-06-13 23:39:00|2507.3|2494.3|2508.86|2495.86|2508.86|2495.86|2507.29|2494.29|26
1623627550000|2021-06-13 23:39:10|2508.82|2495.82|2508.11|2495.11|2508.83|2495.83|2508.04|2495.04|30
1623627560000|2021-06-13 23:39:20|2508.06|2495.06|2508.9|2495.9|2508.9|2495.9|2507.93|2494.93|30
1623627570000|2021-06-13 23:39:30|2508.89|2495.89|2508.68|2495.68|2508.92|2495.92|2508.68|2495.68|20
1623627580000|2021-06-13 23:39:40|2508.78|2495.78|2508.54|2495.54|2508.8|2495.8|2508.23|2495.23|25
1623627590000|2021-06-13 23:39:50|2508.49|2495.49|2508.46|2495.46|2508.58|2495.58|2508.4|2495.4|28
1623627600000|2021-06-13 23:40:00|2508.44|2495.44|2508.31|2495.31|2509.62|2496.62|2508.31|2495.31|38
1623627610000|2021-06-13 23:40:10|2508.32|2495.32|2509.49|2496.49|2509.53|2496.53|2507.99|2494.99|29
1623627620000|2021-06-13 23:40:20|2509.47|2496.47|2509|2496|2509.55|2496.55|2508.8|2495.8|28
1623627630000|2021-06-13 23:40:30|2508.99|2495.99|2509.18|2496.18|2509.18|2496.18|2508.83|2495.83|24
1623627640000|2021-06-13 23:40:40|2509.16|2496.16|2508.96|2495.96|2509.2|2496.2|2508.92|2495.92|17
1623627650000|2021-06-13 23:40:50|2508.84|2495.84|2508.55|2495.55|2509.02|2496.02|2508.18|2495.18|27
1623627660000|2021-06-13 23:41:00|2508.62|2495.62|2507.95|2494.95|2508.86|2495.86|2507.95|2494.95|22
1623627670000|2021-06-13 23:41:10|2507.96|2494.96|2507.85|2494.85|2507.97|2494.97|2507.8|2494.8|19
1623627680000|2021-06-13 23:41:20|2507.96|2494.96|2508.07|2495.07|2508.11|2495.11|2507.81|2494.81|24
1623627690000|2021-06-13 23:41:30|2508.08|2495.08|2508.06|2495.06|2508.08|2495.08|2507.98|2494.98|10
1623627700000|2021-06-13 23:41:40|2507.97|2494.97|2507.56|2494.56|2507.97|2494.97|2507.22|2494.22|23
1623627710000|2021-06-13 23:41:50|2507.28|2494.28|2506.17|2493.17|2507.84|2494.84|2506.13|2493.13|24
1623627720000|2021-06-13 23:42:00|2506.13|2493.13|2506.19|2493.19|2506.19|2493.19|2505.47|2492.47|25
1623627730000|2021-06-13 23:42:10|2506.17|2493.17|2506.47|2493.47|2506.71|2493.71|2506.11|2493.11|28
1623627740000|2021-06-13 23:42:20|2506.42|2493.42|2506.42|2493.42|2506.7|2493.7|2506.17|2493.17|27
1623627750000|2021-06-13 23:42:30|2506.39|2493.39|2506.26|2493.26|2506.64|2493.64|2506.12|2493.12|29
1623627760000|2021-06-13 23:42:40|2506.08|2493.08|2506.17|2493.17|2506.2|2493.2|2505.9|2492.9|23
1623627770000|2021-06-13 23:42:50|2506.12|2493.12|2506.56|2493.56|2506.77|2493.77|2506.12|2493.12|19
1623627780000|2021-06-13 23:43:00|2506.62|2493.62|2506.79|2493.79|2506.96|2493.96|2506.58|2493.58|29
1623627790000|2021-06-13 23:43:10|2506.73|2493.73|2506.17|2493.17|2507.02|2494.02|2506.08|2493.08|26
1623627800000|2021-06-13 23:43:20|2506.2|2493.2|2505.89|2492.89|2506.24|2493.24|2505.59|2492.59|22
1623627810000|2021-06-13 23:43:30|2505.88|2492.88|2505.78|2492.78|2505.98|2492.98|2505.73|2492.73|24
1623627820000|2021-06-13 23:43:40|2505.79|2492.79|2505.16|2492.16|2505.85|2492.85|2505.08|2492.08|26
1623627830000|2021-06-13 23:43:50|2505.23|2492.23|2505.2|2492.2|2505.55|2492.55|2505.08|2492.08|21
1623627840000|2021-06-13 23:44:00|2504.9|2491.9|2503.79|2490.79|2505.34|2492.34|2503.63|2490.63|26
1623627850000|2021-06-13 23:44:10|2503.51|2490.51|2502.77|2489.77|2503.73|2490.73|2502.39|2489.39|28
1623627860000|2021-06-13 23:44:20|2502.75|2489.75|2501.88|2488.88|2503.35|2490.35|2501.88|2488.88|35
1623627870000|2021-06-13 23:44:30|2501.7|2488.7|2502.87|2489.87|2502.9|2489.9|2501.7|2488.7|32
1623627880000|2021-06-13 23:44:40|2502.76|2489.76|2502.73|2489.73|2502.87|2489.87|2502.3|2489.3|28
1623627890000|2021-06-13 23:44:50|2502.68|2489.68|2502.16|2489.16|2502.77|2489.77|2502.16|2489.16|21
1623627900000|2021-06-13 23:45:00|2502.15|2489.15|2502.79|2489.79|2502.79|2489.79|2502.02|2489.02|35
1623627910000|2021-06-13 23:45:10|2502.69|2489.69|2503.36|2490.36|2503.51|2490.51|2502.49|2489.49|30
1623627920000|2021-06-13 23:45:20|2503.39|2490.39|2503.47|2490.47|2503.71|2490.71|2503.21|2490.21|33
1623627930000|2021-06-13 23:45:30|2503.51|2490.51|2502.98|2489.98|2503.55|2490.55|2502.7|2489.7|29
1623627940000|2021-06-13 23:45:40|2502.96|2489.96|2501.81|2488.81|2502.97|2489.97|2501.67|2488.67|30
1623627950000|2021-06-13 23:45:50|2501.72|2488.72|2501.64|2488.64|2502.03|2489.03|2501.5|2488.5|28
1623627960000|2021-06-13 23:46:00|2501.66|2488.66|2501.12|2488.12|2501.69|2488.69|2501.12|2488.12|27
1623627970000|2021-06-13 23:46:10|2501.05|2488.05|2500.9|2487.9|2501.25|2488.25|2500.79|2487.79|27
1623627980000|2021-06-13 23:46:20|2500.91|2487.91|2500.9|2487.9|2501.03|2488.03|2500.74|2487.74|20
1623627990000|2021-06-13 23:46:30|2500.81|2487.81|2501.2|2488.2|2501.46|2488.46|2500.36|2487.36|33
1623628000000|2021-06-13 23:46:40|2501.08|2488.08|2502.01|2489.01|2502.16|2489.16|2501.08|2488.08|37
1623628010000|2021-06-13 23:46:50|2501.85|2488.85|2502.77|2489.77|2502.85|2489.85|2501.63|2488.63|35
1623628020000|2021-06-13 23:47:00|2502.83|2489.83|2502.15|2489.15|2502.89|2489.89|2501.94|2488.94|28
1623628030000|2021-06-13 23:47:10|2502.16|2489.16|2501.77|2488.77|2502.36|2489.36|2501.7|2488.7|34
1623628040000|2021-06-13 23:47:20|2501.68|2488.68|2502.87|2489.87|2503.04|2490.04|2501.61|2488.61|33
1623628050000|2021-06-13 23:47:30|2502.81|2489.81|2502.64|2489.64|2502.96|2489.96|2502.48|2489.48|31
1623628060000|2021-06-13 23:47:40|2502.72|2489.72|2503.68|2490.68|2504.18|2491.18|2502.6|2489.6|33
1623628070000|2021-06-13 23:47:50|2503.6|2490.6|2503.74|2490.74|2503.74|2490.74|2503.31|2490.31|33
1623628080000|2021-06-13 23:48:00|2503.65|2490.65|2504.42|2491.42|2504.55|2491.55|2503.65|2490.65|22
1623628090000|2021-06-13 23:48:10|2504.41|2491.41|2504.88|2491.88|2505.12|2492.12|2504.41|2491.41|32
1623628100000|2021-06-13 23:48:20|2504.9|2491.9|2505.21|2492.21|2505.21|2492.21|2504.15|2491.15|35
1623628110000|2021-06-13 23:48:30|2505.16|2492.16|2505.81|2492.81|2505.92|2492.92|2505.08|2492.08|33
1623628120000|2021-06-13 23:48:40|2505.94|2492.94|2505.86|2492.86|2506.16|2493.16|2505.71|2492.71|29
1623628130000|2021-06-13 23:48:50|2505.85|2492.85|2506.62|2493.62|2506.67|2493.67|2505.32|2492.32|36
1623628140000|2021-06-13 23:49:00|2506.63|2493.63|2508|2495|2508.05|2495.05|2506.51|2493.51|28
1623628150000|2021-06-13 23:49:10|2508.06|2495.06|2506.77|2493.77|2508.1|2495.1|2506.61|2493.61|27
1623628160000|2021-06-13 23:49:20|2506.86|2493.86|2505.73|2492.73|2506.86|2493.86|2505.73|2492.73|30
1623628170000|2021-06-13 23:49:30|2505.88|2492.88|2506.01|2493.01|2506.26|2493.26|2505.67|2492.67|22
1623628180000|2021-06-13 23:49:40|2506.1|2493.1|2505.76|2492.76|2506.1|2493.1|2505.47|2492.47|26
1623628190000|2021-06-13 23:49:50|2505.72|2492.72|2505.78|2492.78|2505.85|2492.85|2505.1|2492.1|30
1623628200000|2021-06-13 23:50:00|2505.67|2492.67|2506.21|2493.21|2506.21|2493.21|2505.26|2492.26|22
1623628210000|2021-06-13 23:50:10|2506.17|2493.17|2506.73|2493.73|2506.73|2493.73|2506.06|2493.06|17
1623628220000|2021-06-13 23:50:20|2506.57|2493.57|2506.9|2493.9|2506.94|2493.94|2506.52|2493.52|29
1623628230000|2021-06-13 23:50:30|2506.88|2493.88|2507.17|2494.17|2507.19|2494.19|2506.82|2493.82|28
1623628240000|2021-06-13 23:50:40|2507.1|2494.1|2507.55|2494.55|2507.82|2494.82|2507.1|2494.1|32
1623628250000|2021-06-13 23:50:50|2507.58|2494.58|2507.62|2494.62|2507.71|2494.71|2507.48|2494.48|22
1623628260000|2021-06-13 23:51:00|2507.61|2494.61|2507.97|2494.97|2507.97|2494.97|2507.59|2494.59|13
1623628270000|2021-06-13 23:51:10|2507.94|2494.94|2508.5|2495.5|2508.5|2495.5|2507.84|2494.84|18
1623628280000|2021-06-13 23:51:20|2508.59|2495.59|2509.56|2496.56|2509.71|2496.71|2508.59|2495.59|26
1623628290000|2021-06-13 23:51:30|2510.14|2497.14|2511.85|2498.85|2511.85|2498.85|2509.75|2496.75|27
1623628300000|2021-06-13 23:51:40|2511.92|2498.92|2512.26|2499.26|2512.77|2499.77|2511.92|2498.92|28
1623628310000|2021-06-13 23:51:50|2512.28|2499.28|2512.71|2499.71|2512.71|2499.71|2511.47|2498.47|35
1623628320000|2021-06-13 23:52:00|2512.72|2499.72|2512.41|2499.41|2513.01|2500.01|2511.93|2498.93|32
1623628330000|2021-06-13 23:52:10|2512.42|2499.42|2510.5|2497.5|2512.5|2499.5|2510.47|2497.47|32
1623628340000|2021-06-13 23:52:20|2510.54|2497.54|2509.83|2496.83|2510.54|2497.54|2509.8|2496.8|24
1623628350000|2021-06-13 23:52:30|2509.81|2496.81|2509.46|2496.46|2509.81|2496.81|2509.16|2496.16|24
1623628360000|2021-06-13 23:52:40|2509.55|2496.55|2509.29|2496.29|2509.7|2496.7|2509.11|2496.11|32
1623628370000|2021-06-13 23:52:50|2509.22|2496.22|2508.99|2495.99|2509.34|2496.34|2508.99|2495.99|15
1623628380000|2021-06-13 23:53:00|2508.92|2495.92|2510.16|2497.16|2510.19|2497.19|2508.88|2495.88|31
1623628390000|2021-06-13 23:53:10|2510.22|2497.22|2510.18|2497.18|2510.37|2497.37|2510.18|2497.18|21
1623628400000|2021-06-13 23:53:20|2510.01|2497.01|2511.82|2498.82|2511.85|2498.85|2509.89|2496.89|35
1623628410000|2021-06-13 23:53:30|2511.83|2498.83|2512.05|2499.05|2512.15|2499.15|2511.67|2498.67|22
1623628420000|2021-06-13 23:53:40|2512.15|2499.15|2512.56|2499.56|2512.74|2499.74|2512|2499|26
1623628430000|2021-06-13 23:53:50|2512.49|2499.49|2512.49|2499.49|2512.59|2499.59|2512.3|2499.3|28
1623628440000|2021-06-13 23:54:00|2512.44|2499.44|2511.99|2498.99|2512.6|2499.6|2511.95|2498.95|26
1623628450000|2021-06-13 23:54:10|2511.98|2498.98|2512.57|2499.57|2513.82|2500.82|2511.97|2498.97|33
1623628460000|2021-06-13 23:54:20|2512.59|2499.59|2514.27|2501.27|2514.27|2501.27|2512.37|2499.37|29
1623628470000|2021-06-13 23:54:30|2514.56|2501.56|2515.06|2502.06|2515.2|2502.2|2514.56|2501.56|29
1623628480000|2021-06-13 23:54:40|2515.07|2502.07|2515.27|2502.27|2515.63|2502.63|2515.07|2502.07|20
1623628490000|2021-06-13 23:54:50|2515.41|2502.41|2514.41|2501.41|2515.51|2502.51|2514.23|2501.23|34
1623628500000|2021-06-13 23:55:00|2514.2|2501.2|2512.65|2499.65|2514.27|2501.27|2512.65|2499.65|29
1623628510000|2021-06-13 23:55:10|2512.63|2499.63|2511.92|2498.92|2512.63|2499.63|2511.64|2498.64|35
1623628520000|2021-06-13 23:55:20|2512.07|2499.07|2514.55|2501.55|2514.55|2501.55|2511.96|2498.96|37
1623628530000|2021-06-13 23:55:30|2514.6|2501.6|2515.07|2502.07|2515.12|2502.12|2514.53|2501.53|33
1623628540000|2021-06-13 23:55:40|2515.06|2502.06|2515.46|2502.46|2515.53|2502.53|2515.06|2502.06|20
1623628550000|2021-06-13 23:55:50|2515.44|2502.44|2516.25|2503.25|2516.25|2503.25|2515.44|2502.44|19
1623628560000|2021-06-13 23:56:00|2516.58|2503.58|2518.18|2505.18|2518.18|2505.18|2516.58|2503.58|39
1623628570000|2021-06-13 23:56:10|2518.32|2505.32|2518.92|2505.92|2519.42|2506.42|2518.14|2505.14|36
1623628580000|2021-06-13 23:56:20|2518.9|2505.9|2519.41|2506.41|2519.69|2506.69|2518.9|2505.9|30
1623628590000|2021-06-13 23:56:30|2519.59|2506.59|2518.01|2505.01|2519.59|2506.59|2518.01|2505.01|36
1623628600000|2021-06-13 23:56:40|2518.02|2505.02|2516.97|2503.97|2518.02|2505.02|2516.77|2503.77|39
1623628610000|2021-06-13 23:56:50|2516.96|2503.96|2518.57|2505.57|2518.57|2505.57|2516.87|2503.87|35
1623628620000|2021-06-13 23:57:00|2518.6|2505.6|2516.52|2503.52|2518.62|2505.62|2516.32|2503.32|35
1623628630000|2021-06-13 23:57:10|2516.34|2503.34|2514.18|2501.18|2516.35|2503.35|2514.15|2501.15|39
1623628640000|2021-06-13 23:57:20|2514.5|2501.5|2515.08|2502.08|2515.58|2502.58|2514.5|2501.5|37
1623628650000|2021-06-13 23:57:30|2515.07|2502.07|2515.74|2502.74|2516.01|2503.01|2514.67|2501.67|32
1623628660000|2021-06-13 23:57:40|2515.79|2502.79|2515.63|2502.63|2516.51|2503.51|2515.57|2502.57|31
1623628670000|2021-06-13 23:57:50|2515.71|2502.71|2515.13|2502.13|2515.86|2502.86|2515.13|2502.13|28
1623628680000|2021-06-13 23:58:00|2515.11|2502.11|2515.72|2502.72|2516.22|2503.22|2514.94|2501.94|33
1623628690000|2021-06-13 23:58:10|2515.8|2502.8|2515.11|2502.11|2515.8|2502.8|2514.98|2501.98|34
1623628700000|2021-06-13 23:58:20|2515.13|2502.13|2515.1|2502.1|2515.22|2502.22|2514.81|2501.81|39
1623628710000|2021-06-13 23:58:30|2515.55|2502.55|2515.95|2502.95|2515.99|2502.99|2515.17|2502.17|34
1623628720000|2021-06-13 23:58:40|2515.96|2502.96|2515.8|2502.8|2516.15|2503.15|2515.67|2502.67|37
1623628730000|2021-06-13 23:58:50|2515.83|2502.83|2515.76|2502.76|2515.92|2502.92|2515.62|2502.62|31
1623628740000|2021-06-13 23:59:00|2515.67|2502.67|2515.76|2502.76|2515.9|2502.9|2515.6|2502.6|36
1623628750000|2021-06-13 23:59:10|2515.79|2502.79|2515.85|2502.85|2516.31|2503.31|2514.82|2501.82|32
1623628760000|2021-06-13 23:59:20|2515.99|2502.99|2515.35|2502.35|2515.99|2502.99|2515.01|2502.01|38
1623628770000|2021-06-13 23:59:30|2515.48|2502.48|2515.41|2502.41|2515.75|2502.75|2515.11|2502.11|36
1623628780000|2021-06-13 23:59:40|2515.52|2502.52|2515.72|2502.72|2516.03|2503.03|2515.46|2502.46|33
1623628790000|2021-06-13 23:59:50|2515.77|2502.77|2515.89|2502.89|2516.16|2503.16|2515.47|2502.47|33
1623628800000|2021-06-14 00:00:00|2516|2503|2517.7|2504.7|2518.1|2505.1|2516|2503|32
1623628810000|2021-06-14 00:00:10|2517.63|2504.63|2520.11|2507.11|2520.35|2507.35|2516.78|2503.78|38
1623628820000|2021-06-14 00:00:20|2520.13|2507.13|2521.42|2508.42|2521.45|2508.45|2520.13|2507.13|36
1623628830000|2021-06-14 00:00:30|2521.33|2508.33|2521.48|2508.48|2521.91|2508.91|2521.27|2508.27|31
1623628840000|2021-06-14 00:00:40|2521.62|2508.62|2522.1|2509.1|2522.89|2509.89|2521.6|2508.6|37
1623628850000|2021-06-14 00:00:50|2522.08|2509.08|2522.07|2509.07|2523.49|2510.49|2522.03|2509.03|36
1623628860000|2021-06-14 00:01:00|2522.02|2509.02|2519.47|2506.47|2522.27|2509.27|2518.91|2505.91|38
1623628870000|2021-06-14 00:01:10|2519.46|2506.46|2518.24|2505.24|2520.37|2507.37|2518.24|2505.24|38
1623628880000|2021-06-14 00:01:20|2518.36|2505.36|2520.72|2507.72|2520.72|2507.72|2517.8|2504.8|37
1623628890000|2021-06-14 00:01:30|2520.71|2507.71|2522.18|2509.18|2522.42|2509.42|2520.71|2507.71|37
1623628900000|2021-06-14 00:01:40|2522.13|2509.13|2523.62|2510.62|2523.92|2510.92|2522.03|2509.03|40
1623628910000|2021-06-14 00:01:50|2523.47|2510.47|2522.56|2509.56|2523.69|2510.69|2521.81|2508.81|38
1623628920000|2021-06-14 00:02:00|2522.57|2509.57|2527.85|2514.85|2528.26|2515.26|2522.57|2509.57|37
1623628930000|2021-06-14 00:02:10|2527.87|2514.87|2526.34|2513.34|2527.87|2514.87|2524.52|2511.52|35
1623628940000|2021-06-14 00:02:20|2526.25|2513.25|2527.51|2514.51|2527.73|2514.73|2525.55|2512.55|38
1623628950000|2021-06-14 00:02:30|2527.52|2514.52|2530.26|2517.26|2530.26|2517.26|2527.52|2514.52|27
1623628960000|2021-06-14 00:02:40|2530.28|2517.28|2529.92|2516.92|2530.28|2517.28|2527.88|2514.88|37
1623628970000|2021-06-14 00:02:50|2529.96|2516.96|2527.16|2514.16|2529.96|2516.96|2527.16|2514.16|38
1623628980000|2021-06-14 00:03:00|2527.12|2514.12|2528.94|2515.94|2530.3|2517.3|2526.81|2513.81|39
1623628990000|2021-06-14 00:03:10|2529.04|2516.04|2529.33|2516.33|2529.52|2516.52|2528.41|2515.41|36
1623629000000|2021-06-14 00:03:20|2529.36|2516.36|2527.29|2514.29|2529.45|2516.45|2527.04|2514.04|39
1623629010000|2021-06-14 00:03:30|2527.33|2514.33|2526.28|2513.28|2527.42|2514.42|2524.52|2511.52|39
1623629020000|2021-06-14 00:03:40|2526.29|2513.29|2526.54|2513.54|2526.95|2513.95|2525.23|2512.23|37
1623629030000|2021-06-14 00:03:50|2526.43|2513.43|2524.91|2511.91|2526.9|2513.9|2524.64|2511.64|35
1623629040000|2021-06-14 00:04:00|2525|2512|2523.69|2510.69|2525.66|2512.66|2523.69|2510.69|35
1623629050000|2021-06-14 00:04:10|2523.51|2510.51|2521.86|2508.86|2523.51|2510.51|2521.83|2508.83|36
1623629060000|2021-06-14 00:04:20|2521.99|2508.99|2520.79|2507.79|2522.89|2509.89|2520.33|2507.33|39
1623629070000|2021-06-14 00:04:30|2520.63|2507.63|2519.27|2506.27|2520.73|2507.73|2519.23|2506.23|37
1623629080000|2021-06-14 00:04:40|2519.37|2506.37|2519.67|2506.67|2519.75|2506.75|2518.78|2505.78|30
1623629090000|2021-06-14 00:04:50|2519.58|2506.58|2519.88|2506.88|2520.59|2507.59|2519.28|2506.28|38
1623629100000|2021-06-14 00:05:00|2519.75|2506.75|2517.43|2504.43|2519.77|2506.77|2517.01|2504.01|36
1623629110000|2021-06-14 00:05:10|2517.45|2504.45|2515.33|2502.33|2517.45|2504.45|2515.27|2502.27|35
1623629120000|2021-06-14 00:05:20|2515.36|2502.36|2514.88|2501.88|2515.45|2502.45|2514.88|2501.88|32
1623629130000|2021-06-14 00:05:30|2514.89|2501.89|2511.89|2498.89|2515.12|2502.12|2511.89|2498.89|33
1623629140000|2021-06-14 00:05:40|2511.98|2498.98|2511.52|2498.52|2512.22|2499.22|2511.18|2498.18|34
1623629150000|2021-06-14 00:05:50|2511.67|2498.67|2511.23|2498.23|2511.67|2498.67|2510.82|2497.82|35
1623629160000|2021-06-14 00:06:00|2511.22|2498.22|2510.59|2497.59|2511.22|2498.22|2510.59|2497.59|29
1623629170000|2021-06-14 00:06:10|2510.58|2497.58|2509.08|2496.08|2510.71|2497.71|2509.05|2496.05|29
1623629180000|2021-06-14 00:06:20|2509.07|2496.07|2509.71|2496.71|2509.79|2496.79|2508.94|2495.94|32
1623629190000|2021-06-14 00:06:30|2509.7|2496.7|2509.81|2496.81|2511.16|2498.16|2509.7|2496.7|33
1623629200000|2021-06-14 00:06:40|2509.84|2496.84|2510.11|2497.11|2510.3|2497.3|2509.84|2496.84|33
1623629210000|2021-06-14 00:06:50|2510.09|2497.09|2510.46|2497.46|2510.46|2497.46|2509.96|2496.96|28
1623629220000|2021-06-14 00:07:00|2510.5|2497.5|2514.5|2501.5|2515.14|2502.14|2510.5|2497.5|38
1623629230000|2021-06-14 00:07:10|2514.35|2501.35|2512.21|2499.21|2514.35|2501.35|2511.87|2498.87|40
1623629240000|2021-06-14 00:07:20|2512.27|2499.27|2510.94|2497.94|2512.36|2499.36|2510.77|2497.77|29
1623629250000|2021-06-14 00:07:30|2510.72|2497.72|2510.35|2497.35|2510.79|2497.79|2510.15|2497.15|34
1623629260000|2021-06-14 00:07:40|2510.47|2497.47|2510.01|2497.01|2510.6|2497.6|2509.91|2496.91|38
1623629270000|2021-06-14 00:07:50|2510.02|2497.02|2510.88|2497.88|2510.88|2497.88|2509.65|2496.65|34
1623629280000|2021-06-14 00:08:00|2510.77|2497.77|2510.02|2497.02|2511.03|2498.03|2509.97|2496.97|37
1623629290000|2021-06-14 00:08:10|2509.89|2496.89|2509.9|2496.9|2510.49|2497.49|2508.82|2495.82|40
1623629300000|2021-06-14 00:08:20|2509.94|2496.94|2510.45|2497.45|2510.84|2497.84|2509.75|2496.75|37
1623629310000|2021-06-14 00:08:30|2510.46|2497.46|2510.32|2497.32|2510.56|2497.56|2510.15|2497.15|36
1623629320000|2021-06-14 00:08:40|2510.26|2497.26|2509.09|2496.09|2510.33|2497.33|2508.82|2495.82|37
1623629330000|2021-06-14 00:08:50|2508.89|2495.89|2508.65|2495.65|2508.9|2495.9|2508.19|2495.19|37
1623629340000|2021-06-14 00:09:00|2508.66|2495.66|2508.5|2495.5|2508.71|2495.71|2508.23|2495.23|35
1623629350000|2021-06-14 00:09:10|2508.53|2495.53|2509.23|2496.23|2509.47|2496.47|2508.43|2495.43|33
1623629360000|2021-06-14 00:09:20|2509.18|2496.18|2510.73|2497.73|2510.88|2497.88|2509.18|2496.18|35
1623629370000|2021-06-14 00:09:30|2510.86|2497.86|2512.11|2499.11|2512.13|2499.13|2510.86|2497.86|36
1623629380000|2021-06-14 00:09:40|2512.1|2499.1|2510.89|2497.89|2512.14|2499.14|2510.89|2497.89|33
1623629390000|2021-06-14 00:09:50|2511.01|2498.01|2511.34|2498.34|2511.99|2498.99|2510.72|2497.72|34
1623629400000|2021-06-14 00:10:00|2511.31|2498.31|2510.12|2497.12|2511.78|2498.78|2510.06|2497.06|37
1623629410000|2021-06-14 00:10:10|2509.86|2496.86|2509.47|2496.47|2509.9|2496.9|2509.15|2496.15|37
1623629420000|2021-06-14 00:10:20|2509.39|2496.39|2508.77|2495.77|2509.55|2496.55|2508.56|2495.56|37
1623629430000|2021-06-14 00:10:30|2508.66|2495.66|2507.93|2494.93|2508.76|2495.76|2507.66|2494.66|39
1623629440000|2021-06-14 00:10:40|2507.9|2494.9|2506.94|2493.94|2507.93|2494.93|2506.92|2493.92|35
1623629450000|2021-06-14 00:10:50|2507.01|2494.01|2506.21|2493.21|2507.01|2494.01|2505.41|2492.41|33
1623629460000|2021-06-14 00:11:00|2506.24|2493.24|2504.39|2491.39|2506.36|2493.36|2504.39|2491.39|38
1623629470000|2021-06-14 00:11:10|2504.61|2491.61|2504.28|2491.28|2504.87|2491.87|2504.02|2491.02|37
1623629480000|2021-06-14 00:11:20|2504.08|2491.08|2503.1|2490.1|2504.24|2491.24|2503.04|2490.04|36
1623629490000|2021-06-14 00:11:30|2503.06|2490.06|2503.42|2490.42|2503.42|2490.42|2502.4|2489.4|34
1623629500000|2021-06-14 00:11:40|2503.47|2490.47|2504.35|2491.35|2504.84|2491.84|2503.33|2490.33|36
1623629510000|2021-06-14 00:11:50|2504.48|2491.48|2505.05|2492.05|2505.14|2492.14|2504.32|2491.32|39
1623629520000|2021-06-14 00:12:00|2505.1|2492.1|2504.46|2491.46|2505.15|2492.15|2503.93|2490.93|32
1623629530000|2021-06-14 00:12:10|2504.59|2491.59|2503.79|2490.79|2505.01|2492.01|2503.63|2490.63|36
1623629540000|2021-06-14 00:12:20|2503.74|2490.74|2503.15|2490.15|2503.74|2490.74|2503.05|2490.05|36
1623629550000|2021-06-14 00:12:30|2503.41|2490.41|2501.29|2488.29|2503.42|2490.42|2501.26|2488.26|31
1623629560000|2021-06-14 00:12:40|2501.31|2488.31|2499.78|2486.78|2501.31|2488.31|2499.18|2486.18|39
1623629570000|2021-06-14 00:12:50|2499.91|2486.91|2498.3|2485.3|2500.34|2487.34|2498.3|2485.3|34
1623629580000|2021-06-14 00:13:00|2498.29|2485.29|2495.18|2482.18|2498.32|2485.32|2495.18|2482.18|37
1623629590000|2021-06-14 00:13:10|2495.16|2482.16|2494.81|2481.81|2495.86|2482.86|2494.34|2481.34|35
1623629600000|2021-06-14 00:13:20|2494.89|2481.89|2496.25|2483.25|2496.25|2483.25|2494.87|2481.87|33
1623629610000|2021-06-14 00:13:30|2496.9|2483.9|2501.17|2488.17|2501.29|2488.29|2496.83|2483.83|37
1623629620000|2021-06-14 00:13:40|2501.14|2488.14|2498.56|2485.56|2501.14|2488.14|2498.56|2485.56|37
1623629630000|2021-06-14 00:13:50|2498.41|2485.41|2497.63|2484.63|2498.81|2485.81|2497.63|2484.63|34
1623629640000|2021-06-14 00:14:00|2497.61|2484.61|2496.11|2483.11|2497.61|2484.61|2495.88|2482.88|33
1623629650000|2021-06-14 00:14:10|2496.1|2483.1|2495.48|2482.48|2496.19|2483.19|2495.42|2482.42|26
1623629660000|2021-06-14 00:14:20|2495.49|2482.49|2496.44|2483.44|2496.6|2483.6|2495.49|2482.49|38
1623629670000|2021-06-14 00:14:30|2496.24|2483.24|2500.21|2487.21|2500.21|2487.21|2496.24|2483.24|34
1623629680000|2021-06-14 00:14:40|2500|2487|2498.4|2485.4|2500.21|2487.21|2498.24|2485.24|35
1623629690000|2021-06-14 00:14:50|2498.61|2485.61|2500.04|2487.04|2500.04|2487.04|2498.61|2485.61|36
1623629700000|2021-06-14 00:15:00|2499.96|2486.96|2500.6|2487.6|2500.7|2487.7|2499.92|2486.92|36
1623629710000|2021-06-14 00:15:10|2500.64|2487.64|2496.71|2483.71|2500.7|2487.7|2496.71|2483.71|37
1623629720000|2021-06-14 00:15:20|2496.12|2483.12|2495.19|2482.19|2496.21|2483.21|2494.89|2481.89|27
1623629730000|2021-06-14 00:15:30|2494.57|2481.57|2496.16|2483.16|2496.29|2483.29|2494.57|2481.57|36
1623629740000|2021-06-14 00:15:40|2495.71|2482.71|2494.38|2481.38|2495.89|2482.89|2494.09|2481.09|33
1623629750000|2021-06-14 00:15:50|2493.93|2480.93|2495.33|2482.33|2495.33|2482.33|2493.47|2480.47|38
1623629760000|2021-06-14 00:16:00|2495.34|2482.34|2494.88|2481.88|2495.92|2482.92|2494.64|2481.64|34
1623629770000|2021-06-14 00:16:10|2494.98|2481.98|2495.33|2482.33|2495.47|2482.47|2494.75|2481.75|28
1623629780000|2021-06-14 00:16:20|2495.49|2482.49|2497.49|2484.49|2497.65|2484.65|2495.3|2482.3|38
1623629790000|2021-06-14 00:16:30|2497.41|2484.41|2498.8|2485.8|2498.8|2485.8|2496.95|2483.95|32
1623629800000|2021-06-14 00:16:40|2498.81|2485.81|2498.95|2485.95|2499.51|2486.51|2498.21|2485.21|34
1623629810000|2021-06-14 00:16:50|2498.86|2485.86|2497.4|2484.4|2499.3|2486.3|2497.26|2484.26|35
1623629820000|2021-06-14 00:17:00|2497.39|2484.39|2499.12|2486.12|2499.12|2486.12|2497.39|2484.39|23
1623629830000|2021-06-14 00:17:10|2499.15|2486.15|2500.38|2487.38|2500.54|2487.54|2498.73|2485.73|37
1623629840000|2021-06-14 00:17:20|2500.34|2487.34|2501.09|2488.09|2501.15|2488.15|2499.97|2486.97|35
1623629850000|2021-06-14 00:17:30|2501.06|2488.06|2500.8|2487.8|2502.2|2489.2|2500.8|2487.8|34
1623629860000|2021-06-14 00:17:40|2500.78|2487.78|2499.57|2486.57|2500.8|2487.8|2499.57|2486.57|34
1623629870000|2021-06-14 00:17:50|2499.6|2486.6|2499.12|2486.12|2499.63|2486.63|2499.07|2486.07|33
1623629880000|2021-06-14 00:18:00|2499.16|2486.16|2501.16|2488.16|2501.3|2488.3|2499.16|2486.16|33
1623629890000|2021-06-14 00:18:10|2501.23|2488.23|2501.58|2488.58|2502.06|2489.06|2501.09|2488.09|35
1623629900000|2021-06-14 00:18:20|2501.3|2488.3|2500.43|2487.43|2501.47|2488.47|2499.43|2486.43|35
1623629910000|2021-06-14 00:18:30|2500.53|2487.53|2501.55|2488.55|2501.55|2488.55|2500.53|2487.53|34
1623629920000|2021-06-14 00:18:40|2501.54|2488.54|2501.1|2488.1|2502|2489|2501.09|2488.09|28
1623629930000|2021-06-14 00:18:50|2501.11|2488.11|2502.74|2489.74|2502.74|2489.74|2501.07|2488.07|36
1623629940000|2021-06-14 00:19:00|2502.73|2489.73|2502.68|2489.68|2503.19|2490.19|2502.5|2489.5|33
1623629950000|2021-06-14 00:19:10|2502.71|2489.71|2503.13|2490.13|2503.13|2490.13|2502.47|2489.47|28
1623629960000|2021-06-14 00:19:20|2503.19|2490.19|2504.16|2491.16|2504.29|2491.29|2503.01|2490.01|38
1623629970000|2021-06-14 00:19:30|2504.15|2491.15|2502.35|2489.35|2504.22|2491.22|2502.35|2489.35|35
1623629980000|2021-06-14 00:19:40|2502.27|2489.27|2501.92|2488.92|2502.27|2489.27|2501.66|2488.66|32
1623629990000|2021-06-14 00:19:50|2501.89|2488.89|2503.17|2490.17|2503.17|2490.17|2501.66|2488.66|34
1623630000000|2021-06-14 00:20:00|2503.18|2490.18|2501.97|2488.97|2503.3|2490.3|2501.97|2488.97|35
1623630010000|2021-06-14 00:20:10|2502.02|2489.02|2501.71|2488.71|2502.25|2489.25|2501.71|2488.71|37
1623630020000|2021-06-14 00:20:20|2501.74|2488.74|2502.31|2489.31|2502.31|2489.31|2501.46|2488.46|35
1623630030000|2021-06-14 00:20:30|2502.18|2489.18|2502.2|2489.2|2502.43|2489.43|2502.17|2489.17|32
1623630040000|2021-06-14 00:20:40|2502.16|2489.16|2503.65|2490.65|2503.65|2490.65|2502.16|2489.16|33
1623630050000|2021-06-14 00:20:50|2503.33|2490.33|2503.15|2490.15|2503.52|2490.52|2502.52|2489.52|32
1623630060000|2021-06-14 00:21:00|2503.21|2490.21|2504.06|2491.06|2504.56|2491.56|2502.98|2489.98|35
1623630070000|2021-06-14 00:21:10|2504.03|2491.03|2505.54|2492.54|2505.54|2492.54|2503.89|2490.89|31
1623630080000|2021-06-14 00:21:20|2505.58|2492.58|2504.73|2491.73|2505.97|2492.97|2504.73|2491.73|35
1623630090000|2021-06-14 00:21:30|2504.62|2491.62|2504.34|2491.34|2504.71|2491.71|2504.28|2491.28|27
1623630100000|2021-06-14 00:21:40|2504.45|2491.45|2502.72|2489.72|2504.47|2491.47|2502.7|2489.7|33
1623630110000|2021-06-14 00:21:50|2502.82|2489.82|2502.6|2489.6|2502.94|2489.94|2502.51|2489.51|33
1623630120000|2021-06-14 00:22:00|2502.57|2489.57|2502.5|2489.5|2502.8|2489.8|2502.45|2489.45|29
1623630130000|2021-06-14 00:22:10|2502.47|2489.47|2505.28|2492.28|2505.36|2492.36|2502.47|2489.47|36
1623630140000|2021-06-14 00:22:20|2505.31|2492.31|2505.71|2492.71|2506.14|2493.14|2505.31|2492.31|30
1623630150000|2021-06-14 00:22:30|2505.82|2492.82|2505.3|2492.3|2505.82|2492.82|2504.87|2491.87|38
1623630160000|2021-06-14 00:22:40|2505.41|2492.41|2505.22|2492.22|2505.41|2492.41|2504.71|2491.71|33
1623630170000|2021-06-14 00:22:50|2505.18|2492.18|2504.97|2491.97|2505.27|2492.27|2504.68|2491.68|32
1623630180000|2021-06-14 00:23:00|2504.98|2491.98|2507.74|2494.74|2508.31|2495.31|2504.98|2491.98|36
1623630190000|2021-06-14 00:23:10|2507.7|2494.7|2506.51|2493.51|2507.73|2494.73|2506.51|2493.51|34
1623630200000|2021-06-14 00:23:20|2506.35|2493.35|2507|2494|2507.06|2494.06|2506.06|2493.06|34
1623630210000|2021-06-14 00:23:30|2507.1|2494.1|2506.96|2493.96|2507.24|2494.24|2506.59|2493.59|33
1623630220000|2021-06-14 00:23:40|2506.95|2493.95|2505.7|2492.7|2506.97|2493.97|2505.6|2492.6|34
1623630230000|2021-06-14 00:23:50|2505.67|2492.67|2506.82|2493.82|2506.88|2493.88|2505.62|2492.62|30
1623630240000|2021-06-14 00:24:00|2506.79|2493.79|2506.03|2493.03|2506.89|2493.89|2506.03|2493.03|32
1623630250000|2021-06-14 00:24:10|2506|2493|2505.39|2492.39|2506.11|2493.11|2505.23|2492.23|32
1623630260000|2021-06-14 00:24:20|2505.41|2492.41|2506.55|2493.55|2506.56|2493.56|2505.24|2492.24|37
1623630270000|2021-06-14 00:24:30|2506.63|2493.63|2507.09|2494.09|2508.03|2495.03|2506.62|2493.62|35
1623630280000|2021-06-14 00:24:40|2506.99|2493.99|2506.97|2493.97|2507.79|2494.79|2506.75|2493.75|33
1623630290000|2021-06-14 00:24:50|2506.96|2493.96|2509.46|2496.46|2509.9|2496.9|2506.96|2493.96|38
1623630300000|2021-06-14 00:25:00|2509.28|2496.28|2508.91|2495.91|2509.44|2496.44|2508.66|2495.66|34
1623630310000|2021-06-14 00:25:10|2508.95|2495.95|2508.14|2495.14|2509.12|2496.12|2507.84|2494.84|31
1623630320000|2021-06-14 00:25:20|2508.11|2495.11|2509.01|2496.01|2509.01|2496.01|2507.88|2494.88|34
1623630330000|2021-06-14 00:25:30|2509.03|2496.03|2509.48|2496.48|2509.7|2496.7|2508.8|2495.8|34
1623630340000|2021-06-14 00:25:40|2509.5|2496.5|2509.66|2496.66|2509.95|2496.95|2509.2|2496.2|32
1623630350000|2021-06-14 00:25:50|2509.68|2496.68|2511.5|2498.5|2511.61|2498.61|2509.68|2496.68|32
1623630360000|2021-06-14 00:26:00|2511.38|2498.38|2512.39|2499.39|2512.39|2499.39|2510.95|2497.95|29
1623630370000|2021-06-14 00:26:10|2512.56|2499.56|2509.84|2496.84|2512.64|2499.64|2509.71|2496.71|38
1623630380000|2021-06-14 00:26:20|2509.81|2496.81|2510.39|2497.39|2510.39|2497.39|2509.81|2496.81|39
1623630390000|2021-06-14 00:26:30|2510.38|2497.38|2512.06|2499.06|2512.79|2499.79|2510.38|2497.38|35
1623630400000|2021-06-14 00:26:40|2512.1|2499.1|2511.58|2498.58|2512.8|2499.8|2511.58|2498.58|35
1623630410000|2021-06-14 00:26:50|2511.63|2498.63|2510.35|2497.35|2511.64|2498.64|2510.16|2497.16|33
1623630420000|2021-06-14 00:27:00|2510.38|2497.38|2509.29|2496.29|2510.39|2497.39|2509.29|2496.29|33
1623630430000|2021-06-14 00:27:10|2509.34|2496.34|2507.93|2494.93|2509.39|2496.39|2507.72|2494.72|31
1623630440000|2021-06-14 00:27:20|2507.91|2494.91|2509.8|2496.8|2509.8|2496.8|2507.5|2494.5|37
1623630450000|2021-06-14 00:27:30|2509.81|2496.81|2509.85|2496.85|2509.93|2496.93|2509.32|2496.32|32
1623630460000|2021-06-14 00:27:40|2509.84|2496.84|2509.46|2496.46|2510.06|2497.06|2509.42|2496.42|31
1623630470000|2021-06-14 00:27:50|2509.53|2496.53|2508.85|2495.85|2509.58|2496.58|2508.81|2495.81|35
1623630480000|2021-06-14 00:28:00|2508.71|2495.71|2508.43|2495.43|2508.74|2495.74|2508.32|2495.32|34
1623630490000|2021-06-14 00:28:10|2508.49|2495.49|2509.26|2496.26|2509.26|2496.26|2508.18|2495.18|36
1623630500000|2021-06-14 00:28:20|2509.22|2496.22|2509.13|2496.13|2509.22|2496.22|2508.44|2495.44|31
1623630510000|2021-06-14 00:28:30|2508.99|2495.99|2509.64|2496.64|2510.17|2497.17|2508.54|2495.54|35
1623630520000|2021-06-14 00:28:40|2509.68|2496.68|2510.8|2497.8|2510.8|2497.8|2509.61|2496.61|28
1623630530000|2021-06-14 00:28:50|2510.88|2497.88|2510.21|2497.21|2511.21|2498.21|2510.15|2497.15|36
1623630540000|2021-06-14 00:29:00|2510.25|2497.25|2510.1|2497.1|2510.37|2497.37|2509.83|2496.83|37
1623630550000|2021-06-14 00:29:10|2510.18|2497.18|2509.64|2496.64|2510.18|2497.18|2509.62|2496.62|34
1623630560000|2021-06-14 00:29:20|2509.63|2496.63|2510.12|2497.12|2510.36|2497.36|2509.6|2496.6|30
1623630570000|2021-06-14 00:29:30|2510.11|2497.11|2509.69|2496.69|2510.29|2497.29|2509.37|2496.37|28
1623630580000|2021-06-14 00:29:40|2509.7|2496.7|2509.75|2496.75|2510.07|2497.07|2509.62|2496.62|35
1623630590000|2021-06-14 00:29:50|2509.78|2496.78|2509.87|2496.87|2509.93|2496.93|2509.72|2496.72|27
1623630600000|2021-06-14 00:30:00|2509.88|2496.88|2512.42|2499.42|2512.51|2499.51|2509.85|2496.85|37
1623630610000|2021-06-14 00:30:10|2512.3|2499.3|2513.59|2500.59|2513.62|2500.62|2512.19|2499.19|36
1623630620000|2021-06-14 00:30:20|2513.68|2500.68|2513.1|2500.1|2513.94|2500.94|2512.77|2499.77|36
1623630630000|2021-06-14 00:30:30|2513.04|2500.04|2513.39|2500.39|2513.49|2500.49|2512.9|2499.9|36
1623630640000|2021-06-14 00:30:40|2513.4|2500.4|2513.25|2500.25|2513.51|2500.51|2513.25|2500.25|35
1623630650000|2021-06-14 00:30:50|2513.27|2500.27|2514.53|2501.53|2514.53|2501.53|2513.03|2500.03|34
1623630660000|2021-06-14 00:31:00|2514.46|2501.46|2513.92|2500.92|2514.64|2501.64|2513.92|2500.92|32
1623630670000|2021-06-14 00:31:10|2513.93|2500.93|2513.29|2500.29|2513.93|2500.93|2513.18|2500.18|38
1623630680000|2021-06-14 00:31:20|2513.28|2500.28|2513.34|2500.34|2513.39|2500.39|2513.07|2500.07|33
1623630690000|2021-06-14 00:31:30|2513.32|2500.32|2512.72|2499.72|2513.39|2500.39|2512.7|2499.7|30
1623630700000|2021-06-14 00:31:40|2512.78|2499.78|2512.11|2499.11|2512.93|2499.93|2512.06|2499.06|31
1623630710000|2021-06-14 00:31:50|2512.1|2499.1|2511.77|2498.77|2512.46|2499.46|2511.65|2498.65|31
1623630720000|2021-06-14 00:32:00|2511.78|2498.78|2512.9|2499.9|2513.41|2500.41|2511.78|2498.78|30
1623630730000|2021-06-14 00:32:10|2512.79|2499.79|2513.03|2500.03|2513.18|2500.18|2512.78|2499.78|35
1623630740000|2021-06-14 00:32:20|2512.94|2499.94|2512.76|2499.76|2513.06|2500.06|2512.73|2499.73|30
1623630750000|2021-06-14 00:32:30|2512.74|2499.74|2513.59|2500.59|2513.59|2500.59|2512.7|2499.7|28
1623630760000|2021-06-14 00:32:40|2513.55|2500.55|2511.71|2498.71|2513.59|2500.59|2511.71|2498.71|38
1623630770000|2021-06-14 00:32:50|2511.84|2498.84|2512.78|2499.78|2512.78|2499.78|2511.72|2498.72|34
1623630780000|2021-06-14 00:33:00|2512.8|2499.8|2512.85|2499.85|2513.49|2500.49|2512.51|2499.51|32
1623630790000|2021-06-14 00:33:10|2512.84|2499.84|2512.45|2499.45|2512.84|2499.84|2512.44|2499.44|34
1623630800000|2021-06-14 00:33:20|2512.44|2499.44|2512.45|2499.45|2512.64|2499.64|2512.3|2499.3|37
1623630810000|2021-06-14 00:33:30|2512.43|2499.43|2511.99|2498.99|2512.53|2499.53|2511.38|2498.38|39
1623630820000|2021-06-14 00:33:40|2511.71|2498.71|2512.17|2499.17|2512.17|2499.17|2511.47|2498.47|26
1623630830000|2021-06-14 00:33:50|2512.16|2499.16|2512.47|2499.47|2512.55|2499.55|2512.16|2499.16|37
1623630840000|2021-06-14 00:34:00|2512.46|2499.46|2511.15|2498.15|2512.51|2499.51|2510.94|2497.94|24
1623630850000|2021-06-14 00:34:10|2511.4|2498.4|2511.33|2498.33|2511.81|2498.81|2510.96|2497.96|25
1623630860000|2021-06-14 00:34:20|2511.37|2498.37|2510.45|2497.45|2512.03|2499.03|2510.45|2497.45|34
1623630870000|2021-06-14 00:34:30|2510.56|2497.56|2510.11|2497.11|2510.56|2497.56|2510.08|2497.08|24
1623630880000|2021-06-14 00:34:40|2510.09|2497.09|2509.71|2496.71|2510.1|2497.1|2509.67|2496.67|29
1623630890000|2021-06-14 00:34:50|2509.73|2496.73|2510.01|2497.01|2510.21|2497.21|2509.73|2496.73|33
1623630900000|2021-06-14 00:35:00|2510.02|2497.02|2510.09|2497.09|2510.32|2497.32|2510|2497|22
1623630910000|2021-06-14 00:35:10|2510.06|2497.06|2511.45|2498.45|2511.66|2498.66|2510.04|2497.04|27
1623630920000|2021-06-14 00:35:20|2511.68|2498.68|2511.23|2498.23|2511.68|2498.68|2510.92|2497.92|37
1623630930000|2021-06-14 00:35:30|2511.22|2498.22|2511.52|2498.52|2511.71|2498.71|2511.11|2498.11|34
1623630940000|2021-06-14 00:35:40|2511.67|2498.67|2511.19|2498.19|2511.67|2498.67|2511.07|2498.07|31
1623630950000|2021-06-14 00:35:50|2511.23|2498.23|2511.64|2498.64|2511.64|2498.64|2511.22|2498.22|25
1623630960000|2021-06-14 00:36:00|2511.69|2498.69|2512.21|2499.21|2512.21|2499.21|2511.56|2498.56|21
1623630970000|2021-06-14 00:36:10|2512.14|2499.14|2510.4|2497.4|2512.2|2499.2|2510.4|2497.4|23
1623630980000|2021-06-14 00:36:20|2510.46|2497.46|2510.15|2497.15|2510.48|2497.48|2510.11|2497.11|29
1623630990000|2021-06-14 00:36:30|2510.16|2497.16|2507|2494|2510.16|2497.16|2506.79|2493.79|34
1623631000000|2021-06-14 00:36:40|2506.96|2493.96|2506.08|2493.08|2506.96|2493.96|2505.59|2492.59|35
1623631010000|2021-06-14 00:36:50|2506.09|2493.09|2505.31|2492.31|2506.16|2493.16|2505.21|2492.21|37
1623631020000|2021-06-14 00:37:00|2505.39|2492.39|2504.35|2491.35|2505.65|2492.65|2504.05|2491.05|33
1623631030000|2021-06-14 00:37:10|2504.11|2491.11|2503.83|2490.83|2504.11|2491.11|2502.87|2489.87|38
1623631040000|2021-06-14 00:37:20|2503.75|2490.75|2505.38|2492.38|2505.39|2492.39|2503.44|2490.44|36
1623631050000|2021-06-14 00:37:30|2505.39|2492.39|2505.51|2492.51|2506.09|2493.09|2505.29|2492.29|37
1623631060000|2021-06-14 00:37:40|2505.53|2492.53|2504.72|2491.72|2505.54|2492.54|2504.26|2491.26|34
1623631070000|2021-06-14 00:37:50|2504.9|2491.9|2504.19|2491.19|2504.9|2491.9|2503.7|2490.7|34
1623631080000|2021-06-14 00:38:00|2504.18|2491.18|2503.66|2490.66|2504.23|2491.23|2503.61|2490.61|32
1623631090000|2021-06-14 00:38:10|2503.75|2490.75|2503.42|2490.42|2503.94|2490.94|2503.28|2490.28|36
1623631100000|2021-06-14 00:38:20|2503.31|2490.31|2501.92|2488.92|2503.31|2490.31|2501.92|2488.92|34
1623631110000|2021-06-14 00:38:30|2501.96|2488.96|2502.36|2489.36|2502.52|2489.52|2501.87|2488.87|31
1623631120000|2021-06-14 00:38:40|2502.31|2489.31|2502.87|2489.87|2502.88|2489.88|2501.82|2488.82|35
1623631130000|2021-06-14 00:38:50|2502.81|2489.81|2503.19|2490.19|2503.23|2490.23|2502.72|2489.72|27
1623631140000|2021-06-14 00:39:00|2503.33|2490.33|2501.01|2488.01|2503.57|2490.57|2500.6|2487.6|31
1623631150000|2021-06-14 00:39:10|2501.05|2488.05|2501.99|2488.99|2502.16|2489.16|2499.62|2486.62|31
1623631160000|2021-06-14 00:39:20|2501.32|2488.32|2501.13|2488.13|2501.57|2488.57|2501.05|2488.05|37
1623631170000|2021-06-14 00:39:30|2501.16|2488.16|2501.79|2488.79|2502.2|2489.2|2501.12|2488.12|35
1623631180000|2021-06-14 00:39:40|2501.99|2488.99|2502.06|2489.06|2502.32|2489.32|2501.71|2488.71|34
1623631190000|2021-06-14 00:39:50|2502.01|2489.01|2500.55|2487.55|2502.09|2489.09|2500.55|2487.55|37
1623631200000|2021-06-14 00:40:00|2500.28|2487.28|2501.16|2488.16|2501.79|2488.79|2500.28|2487.28|39
1623631210000|2021-06-14 00:40:10|2501.39|2488.39|2502.07|2489.07|2502.09|2489.09|2500.98|2487.98|35
1623631220000|2021-06-14 00:40:20|2502.09|2489.09|2503.01|2490.01|2503.01|2490.01|2501.65|2488.65|34
1623631230000|2021-06-14 00:40:30|2502.99|2489.99|2502.91|2489.91|2503.15|2490.15|2502.9|2489.9|34
1623631240000|2021-06-14 00:40:40|2502.9|2489.9|2503.48|2490.48|2503.57|2490.57|2502.9|2489.9|30
1623631250000|2021-06-14 00:40:50|2503.52|2490.52|2504.71|2491.71|2504.82|2491.82|2503.44|2490.44|34
1623631260000|2021-06-14 00:41:00|2504.72|2491.72|2502.26|2489.26|2504.73|2491.73|2502.2|2489.2|37
1623631270000|2021-06-14 00:41:10|2502.35|2489.35|2502.79|2489.79|2502.79|2489.79|2502.33|2489.33|24
1623631280000|2021-06-14 00:41:20|2502.77|2489.77|2503.5|2490.5|2503.7|2490.7|2502.77|2489.77|28
1623631290000|2021-06-14 00:41:30|2503.53|2490.53|2504.29|2491.29|2504.53|2491.53|2503.49|2490.49|33
1623631300000|2021-06-14 00:41:40|2504.32|2491.32|2504.65|2491.65|2504.65|2491.65|2504.14|2491.14|33
1623631310000|2021-06-14 00:41:50|2504.47|2491.47|2505.82|2492.82|2505.82|2492.82|2504.47|2491.47|27
1623631320000|2021-06-14 00:42:00|2505.86|2492.86|2505.35|2492.35|2506.19|2493.19|2505.27|2492.27|36
1623631330000|2021-06-14 00:42:10|2505.37|2492.37|2504.82|2491.82|2505.48|2492.48|2504.82|2491.82|31
1623631340000|2021-06-14 00:42:20|2504.93|2491.93|2505|2492|2505.14|2492.14|2504.86|2491.86|29
1623631350000|2021-06-14 00:42:30|2505.24|2492.24|2506.56|2493.56|2506.66|2493.66|2505.23|2492.23|34
1623631360000|2021-06-14 00:42:40|2506.58|2493.58|2506.43|2493.43|2506.72|2493.72|2506.03|2493.03|36
1623631370000|2021-06-14 00:42:50|2506.55|2493.55|2506.39|2493.39|2506.77|2493.77|2506.32|2493.32|34
1623631380000|2021-06-14 00:43:00|2506.33|2493.33|2505.53|2492.53|2506.62|2493.62|2505.48|2492.48|37
1623631390000|2021-06-14 00:43:10|2505.55|2492.55|2506.04|2493.04|2506.28|2493.28|2505.54|2492.54|34
1623631400000|2021-06-14 00:43:20|2506.03|2493.03|2505.7|2492.7|2506.32|2493.32|2505.59|2492.59|37
1623631410000|2021-06-14 00:43:30|2505.73|2492.73|2506.02|2493.02|2506.18|2493.18|2505.54|2492.54|36
1623631420000|2021-06-14 00:43:40|2506.11|2493.11|2505.74|2492.74|2506.37|2493.37|2505.63|2492.63|34
1623631430000|2021-06-14 00:43:50|2505.85|2492.85|2506.04|2493.04|2506.1|2493.1|2505.7|2492.7|35
1623631440000|2021-06-14 00:44:00|2506.02|2493.02|2506.23|2493.23|2506.36|2493.36|2505.65|2492.65|26
1623631450000|2021-06-14 00:44:10|2506.19|2493.19|2506.59|2493.59|2506.81|2493.81|2506.19|2493.19|34
1623631460000|2021-06-14 00:44:20|2506.62|2493.62|2506.39|2493.39|2506.62|2493.62|2505.95|2492.95|38
1623631470000|2021-06-14 00:44:30|2506.65|2493.65|2507.79|2494.79|2507.79|2494.79|2506.62|2493.62|31
1623631480000|2021-06-14 00:44:40|2507.76|2494.76|2507.93|2494.93|2508.05|2495.05|2507.69|2494.69|28
1623631490000|2021-06-14 00:44:50|2507.98|2494.98|2507.92|2494.92|2509.01|2496.01|2507.79|2494.79|36
1623631500000|2021-06-14 00:45:00|2508.08|2495.08|2507.26|2494.26|2508.45|2495.45|2506.87|2493.87|39
1623631510000|2021-06-14 00:45:10|2507.42|2494.42|2505.92|2492.92|2507.58|2494.58|2505.85|2492.85|26
1623631520000|2021-06-14 00:45:20|2506.13|2493.13|2505.49|2492.49|2506.62|2493.62|2505.49|2492.49|34
1623631530000|2021-06-14 00:45:30|2505.4|2492.4|2505.97|2492.97|2505.99|2492.99|2505.4|2492.4|32
1623631540000|2021-06-14 00:45:40|2505.92|2492.92|2505.68|2492.68|2506.06|2493.06|2505.64|2492.64|32
1623631550000|2021-06-14 00:45:50|2505.63|2492.63|2505.72|2492.72|2505.72|2492.72|2505.41|2492.41|12
1623631560000|2021-06-14 00:46:00|2505.69|2492.69|2505.78|2492.78|2505.78|2492.78|2505.58|2492.58|15
1623631570000|2021-06-14 00:46:10|2505.77|2492.77|2506.63|2493.63|2506.69|2493.69|2505.73|2492.73|29
1623631580000|2021-06-14 00:46:20|2506.64|2493.64|2506.95|2493.95|2506.95|2493.95|2506.47|2493.47|30
1623631590000|2021-06-14 00:46:30|2506.91|2493.91|2506.88|2493.88|2507.01|2494.01|2506.76|2493.76|31
1623631600000|2021-06-14 00:46:40|2506.89|2493.89|2507.78|2494.78|2507.78|2494.78|2506.89|2493.89|34
1623631610000|2021-06-14 00:46:50|2507.7|2494.7|2507|2494|2507.73|2494.73|2507|2494|38
1623631620000|2021-06-14 00:47:00|2507.1|2494.1|2506.65|2493.65|2507.2|2494.2|2506.62|2493.62|31
1623631630000|2021-06-14 00:47:10|2506.66|2493.66|2506.4|2493.4|2506.76|2493.76|2505.84|2492.84|32
1623631640000|2021-06-14 00:47:20|2506.43|2493.43|2506.08|2493.08|2506.66|2493.66|2506.08|2493.08|29
1623631650000|2021-06-14 00:47:30|2505.99|2492.99|2506.26|2493.26|2506.28|2493.28|2505.98|2492.98|33
1623631660000|2021-06-14 00:47:40|2506.18|2493.18|2506.3|2493.3|2506.31|2493.31|2506.11|2493.11|29
1623631670000|2021-06-14 00:47:50|2506.32|2493.32|2506.39|2493.39|2506.52|2493.52|2506.17|2493.17|29
1623631680000|2021-06-14 00:48:00|2506.43|2493.43|2506.98|2493.98|2507|2494|2506.36|2493.36|34
1623631690000|2021-06-14 00:48:10|2506.97|2493.97|2508.77|2495.77|2508.77|2495.77|2506.93|2493.93|33
1623631700000|2021-06-14 00:48:20|2508.76|2495.76|2509.13|2496.13|2509.67|2496.67|2508.6|2495.6|32
1623631710000|2021-06-14 00:48:30|2509.32|2496.32|2507.85|2494.85|2509.32|2496.32|2507.62|2494.62|35
1623631720000|2021-06-14 00:48:40|2507.66|2494.66|2507.61|2494.61|2507.7|2494.7|2507.08|2494.08|36
1623631730000|2021-06-14 00:48:50|2507.64|2494.64|2507.92|2494.92|2508.25|2495.25|2507.45|2494.45|36
1623631740000|2021-06-14 00:49:00|2508.29|2495.29|2508.53|2495.53|2508.69|2495.69|2508.09|2495.09|32
1623631750000|2021-06-14 00:49:10|2508.49|2495.49|2507.59|2494.59|2508.55|2495.55|2507.42|2494.42|33
1623631760000|2021-06-14 00:49:20|2507.58|2494.58|2508.82|2495.82|2508.84|2495.84|2507.58|2494.58|30
1623631770000|2021-06-14 00:49:30|2508.94|2495.94|2509.37|2496.37|2509.5|2496.5|2507.85|2494.85|34
1623631780000|2021-06-14 00:49:40|2509.38|2496.38|2508.94|2495.94|2509.9|2496.9|2508.86|2495.86|29
1623631790000|2021-06-14 00:49:50|2508.92|2495.92|2507.54|2494.54|2509.02|2496.02|2507.54|2494.54|31
1623631800000|2021-06-14 00:50:00|2507.56|2494.56|2506.62|2493.62|2507.64|2494.64|2506.59|2493.59|34
1623631810000|2021-06-14 00:50:10|2506.66|2493.66|2506.04|2493.04|2506.66|2493.66|2505.83|2492.83|29
1623631820000|2021-06-14 00:50:20|2505.88|2492.88|2504.74|2491.74|2506.05|2493.05|2504.72|2491.72|33
1623631830000|2021-06-14 00:50:30|2504.76|2491.76|2504.4|2491.4|2504.88|2491.88|2504.4|2491.4|29
1623631840000|2021-06-14 00:50:40|2504.41|2491.41|2504.11|2491.11|2504.6|2491.6|2503.91|2490.91|33
1623631850000|2021-06-14 00:50:50|2504.09|2491.09|2504.07|2491.07|2504.27|2491.27|2503.41|2490.41|28
1623631860000|2021-06-14 00:51:00|2503.75|2490.75|2503.41|2490.41|2504.32|2491.32|2503.41|2490.41|32
1623631870000|2021-06-14 00:51:10|2503.65|2490.65|2504.64|2491.64|2504.81|2491.81|2503.57|2490.57|34
1623631880000|2021-06-14 00:51:20|2504.52|2491.52|2504.89|2491.89|2505.18|2492.18|2504.52|2491.52|33
1623631890000|2021-06-14 00:51:30|2504.96|2491.96|2504.68|2491.68|2505.1|2492.1|2504.28|2491.28|32
1623631900000|2021-06-14 00:51:40|2504.65|2491.65|2504.03|2491.03|2504.96|2491.96|2503.95|2490.95|35
1623631910000|2021-06-14 00:51:50|2503.95|2490.95|2504.77|2491.77|2504.77|2491.77|2503.9|2490.9|33
1623631920000|2021-06-14 00:52:00|2504.81|2491.81|2505.27|2492.27|2505.27|2492.27|2504.4|2491.4|31
1623631930000|2021-06-14 00:52:10|2505.26|2492.26|2505.19|2492.19|2505.32|2492.32|2505.12|2492.12|30
1623631940000|2021-06-14 00:52:20|2505.22|2492.22|2505.47|2492.47|2505.52|2492.52|2505.21|2492.21|24
1623631950000|2021-06-14 00:52:30|2505.45|2492.45|2505.27|2492.27|2505.67|2492.67|2505.2|2492.2|33
1623631960000|2021-06-14 00:52:40|2505.14|2492.14|2504.93|2491.93|2505.19|2492.19|2504.48|2491.48|33
1623631970000|2021-06-14 00:52:50|2504.94|2491.94|2505.39|2492.39|2505.39|2492.39|2504.94|2491.94|24
1623631980000|2021-06-14 00:53:00|2505.37|2492.37|2505.38|2492.38|2505.62|2492.62|2505.3|2492.3|27
1623631990000|2021-06-14 00:53:10|2505.41|2492.41|2505.86|2492.86|2506.02|2493.02|2505.33|2492.33|28
1623632000000|2021-06-14 00:53:20|2505.93|2492.93|2505.81|2492.81|2505.95|2492.95|2505.81|2492.81|26
1623632010000|2021-06-14 00:53:30|2505.85|2492.85|2504.65|2491.65|2505.89|2492.89|2504.54|2491.54|29
1623632020000|2021-06-14 00:53:40|2504.73|2491.73|2503.64|2490.64|2504.73|2491.73|2503.64|2490.64|30
1623632030000|2021-06-14 00:53:50|2503.6|2490.6|2503.98|2490.98|2503.99|2490.99|2503.53|2490.53|24
1623632040000|2021-06-14 00:54:00|2503.82|2490.82|2503.17|2490.17|2503.99|2490.99|2503.11|2490.11|29
1623632050000|2021-06-14 00:54:10|2503.28|2490.28|2502.25|2489.25|2503.59|2490.59|2502.19|2489.19|23
1623632060000|2021-06-14 00:54:20|2502.67|2489.67|2502.51|2489.51|2503.11|2490.11|2502.22|2489.22|28
1623632070000|2021-06-14 00:54:30|2502.57|2489.57|2502.07|2489.07|2502.83|2489.83|2501.82|2488.82|31
1623632080000|2021-06-14 00:54:40|2501.57|2488.57|2502.22|2489.22|2502.47|2489.47|2501.24|2488.24|24
1623632090000|2021-06-14 00:54:50|2502.28|2489.28|2502.95|2489.95|2503.03|2490.03|2502.11|2489.11|29
1623632100000|2021-06-14 00:55:00|2502.78|2489.78|2504.04|2491.04|2504.04|2491.04|2502.78|2489.78|29
1623632110000|2021-06-14 00:55:10|2503.99|2490.99|2504.31|2491.31|2504.39|2491.39|2503.94|2490.94|32
1623632120000|2021-06-14 00:55:20|2504.05|2491.05|2503.39|2490.39|2504.47|2491.47|2503.33|2490.33|32
1623632130000|2021-06-14 00:55:30|2503.45|2490.45|2503.22|2490.22|2503.5|2490.5|2503.16|2490.16|27
1623632140000|2021-06-14 00:55:40|2503.24|2490.24|2503.48|2490.48|2503.67|2490.67|2503.24|2490.24|19
1623632150000|2021-06-14 00:55:50|2503.46|2490.46|2503.36|2490.36|2503.72|2490.72|2503.29|2490.29|27
1623632160000|2021-06-14 00:56:00|2503.42|2490.42|2503.16|2490.16|2503.61|2490.61|2503.08|2490.08|33
1623632170000|2021-06-14 00:56:10|2503.18|2490.18|2503.1|2490.1|2503.47|2490.47|2503.05|2490.05|20
1623632180000|2021-06-14 00:56:20|2503.03|2490.03|2502.1|2489.1|2503.05|2490.05|2501.99|2488.99|25
1623632190000|2021-06-14 00:56:30|2502.09|2489.09|2502.56|2489.56|2503.6|2490.6|2502|2489|31
1623632200000|2021-06-14 00:56:40|2502.55|2489.55|2501.9|2488.9|2503.15|2490.15|2501.9|2488.9|27
1623632210000|2021-06-14 00:56:50|2501.98|2488.98|2502.19|2489.19|2502.6|2489.6|2501.98|2488.98|34
1623632220000|2021-06-14 00:57:00|2502.18|2489.18|2502.71|2489.71|2502.77|2489.77|2502.1|2489.1|26
1623632230000|2021-06-14 00:57:10|2502.73|2489.73|2503.52|2490.52|2503.55|2490.55|2502.73|2489.73|25
1623632240000|2021-06-14 00:57:20|2503.53|2490.53|2503.57|2490.57|2503.63|2490.63|2503.07|2490.07|34
1623632250000|2021-06-14 00:57:30|2503.62|2490.62|2503.62|2490.62|2503.75|2490.75|2503.57|2490.57|28
1623632260000|2021-06-14 00:57:40|2503.77|2490.77|2503.84|2490.84|2503.9|2490.9|2503.58|2490.58|13
1623632270000|2021-06-14 00:57:50|2503.72|2490.72|2505.3|2492.3|2505.3|2492.3|2503.72|2490.72|26
1623632280000|2021-06-14 00:58:00|2505.38|2492.38|2506.18|2493.18|2506.31|2493.31|2505.3|2492.3|29
1623632290000|2021-06-14 00:58:10|2506.27|2493.27|2506.84|2493.84|2506.84|2493.84|2506.27|2493.27|25
1623632300000|2021-06-14 00:58:20|2506.79|2493.79|2507.46|2494.46|2507.8|2494.8|2506.79|2493.79|31
1623632310000|2021-06-14 00:58:30|2507.51|2494.51|2506.78|2493.78|2508.17|2495.17|2506.75|2493.75|35
1623632320000|2021-06-14 00:58:40|2506.58|2493.58|2506.67|2493.67|2507.03|2494.03|2506.46|2493.46|30
1623632330000|2021-06-14 00:58:50|2506.61|2493.61|2506.63|2493.63|2506.95|2493.95|2506.33|2493.33|30
1623632340000|2021-06-14 00:59:00|2507.01|2494.01|2506.59|2493.59|2507.01|2494.01|2506.58|2493.58|30
1623632350000|2021-06-14 00:59:10|2506.58|2493.58|2505.68|2492.68|2506.62|2493.62|2505.48|2492.48|28
1623632360000|2021-06-14 00:59:20|2505.5|2492.5|2505.32|2492.32|2505.68|2492.68|2505.28|2492.28|23
1623632370000|2021-06-14 00:59:30|2505.41|2492.41|2505.34|2492.34|2505.64|2492.64|2505.25|2492.25|34
1623632380000|2021-06-14 00:59:40|2505.35|2492.35|2505.21|2492.21|2505.35|2492.35|2504.43|2491.43|32
1623632390000|2021-06-14 00:59:50|2505.22|2492.22|2505.91|2492.91|2505.91|2492.91|2504.89|2491.89|32
1623632400000|2021-06-14 01:00:00|2506.12|2493.12|2506.86|2493.86|2507.34|2494.34|2506.12|2493.12|33
1623632410000|2021-06-14 01:00:10|2506.76|2493.76|2505.98|2492.98|2506.87|2493.87|2505.92|2492.92|30
1623632420000|2021-06-14 01:00:20|2505.96|2492.96|2505.58|2492.58|2506.12|2493.12|2505.51|2492.51|32
1623632430000|2021-06-14 01:00:30|2505.57|2492.57|2504.52|2491.52|2505.66|2492.66|2504.5|2491.5|35
1623632440000|2021-06-14 01:00:40|2504.5|2491.5|2504.13|2491.13|2504.51|2491.51|2503.98|2490.98|34
1623632450000|2021-06-14 01:00:50|2504.18|2491.18|2504.75|2491.75|2505.24|2492.24|2504.15|2491.15|36
1623632460000|2021-06-14 01:01:00|2504.8|2491.8|2504.58|2491.58|2504.8|2491.8|2504.33|2491.33|34
1623632470000|2021-06-14 01:01:10|2504.55|2491.55|2504.52|2491.52|2505.04|2492.04|2504.52|2491.52|35
1623632480000|2021-06-14 01:01:20|2504.39|2491.39|2504.58|2491.58|2504.71|2491.71|2504.39|2491.39|33
1623632490000|2021-06-14 01:01:30|2504.62|2491.62|2504.71|2491.71|2504.74|2491.74|2504.48|2491.48|36
1623632500000|2021-06-14 01:01:40|2504.8|2491.8|2505.84|2492.84|2506.01|2493.01|2504.8|2491.8|35
1623632510000|2021-06-14 01:01:50|2505.78|2492.78|2505.57|2492.57|2505.87|2492.87|2505.43|2492.43|31
1623632520000|2021-06-14 01:02:00|2505.53|2492.53|2505.61|2492.61|2505.71|2492.71|2505.37|2492.37|23
1623632530000|2021-06-14 01:02:10|2505.62|2492.62|2506.24|2493.24|2506.29|2493.29|2505.62|2492.62|32
1623632540000|2021-06-14 01:02:20|2506.23|2493.23|2506.6|2493.6|2506.98|2493.98|2506.23|2493.23|39
1623632550000|2021-06-14 01:02:30|2506.52|2493.52|2506.82|2493.82|2506.85|2493.85|2506.52|2493.52|36
1623632560000|2021-06-14 01:02:40|2506.78|2493.78|2506.16|2493.16|2506.79|2493.79|2506|2493|37
1623632570000|2021-06-14 01:02:50|2506.2|2493.2|2506.32|2493.32|2506.63|2493.63|2506.2|2493.2|36
1623632580000|2021-06-14 01:03:00|2506.34|2493.34|2506.31|2493.31|2506.62|2493.62|2506.26|2493.26|30
1623632590000|2021-06-14 01:03:10|2506.3|2493.3|2506.76|2493.76|2506.76|2493.76|2506.29|2493.29|33
1623632600000|2021-06-14 01:03:20|2506.61|2493.61|2507.05|2494.05|2507.33|2494.33|2506.4|2493.4|35
1623632610000|2021-06-14 01:03:30|2507.04|2494.04|2506.77|2493.77|2507.15|2494.15|2506.71|2493.71|26
1623632620000|2021-06-14 01:03:40|2506.72|2493.72|2506.6|2493.6|2506.78|2493.78|2506.45|2493.45|35
1623632630000|2021-06-14 01:03:50|2506.62|2493.62|2506.52|2493.52|2506.76|2493.76|2506.52|2493.52|26
1623632640000|2021-06-14 01:04:00|2506.53|2493.53|2506.57|2493.57|2506.66|2493.66|2506.39|2493.39|25
1623632650000|2021-06-14 01:04:10|2506.54|2493.54|2506.28|2493.28|2506.54|2493.54|2506.28|2493.28|27
1623632660000|2021-06-14 01:04:20|2506.29|2493.29|2505.68|2492.68|2506.29|2493.29|2505.66|2492.66|30
1623632670000|2021-06-14 01:04:30|2505.66|2492.66|2505.35|2492.35|2505.68|2492.68|2505.29|2492.29|26
1623632680000|2021-06-14 01:04:40|2505.31|2492.31|2505.05|2492.05|2505.31|2492.31|2505.05|2492.05|27
1623632690000|2021-06-14 01:04:50|2505.08|2492.08|2504.72|2491.72|2505.16|2492.16|2504.69|2491.69|27
1623632700000|2021-06-14 01:05:00|2504.73|2491.73|2505.18|2492.18|2505.55|2492.55|2504.73|2491.73|32
1623632710000|2021-06-14 01:05:10|2505.41|2492.41|2505.37|2492.37|2505.43|2492.43|2505.18|2492.18|32
1623632720000|2021-06-14 01:05:20|2505.33|2492.33|2505.33|2492.33|2505.35|2492.35|2505.22|2492.22|23
1623632730000|2021-06-14 01:05:30|2505.29|2492.29|2505.3|2492.3|2505.33|2492.33|2505.16|2492.16|23
1623632740000|2021-06-14 01:05:40|2505.29|2492.29|2505.16|2492.16|2505.29|2492.29|2505.15|2492.15|9
1623632750000|2021-06-14 01:05:50|2505.18|2492.18|2505.02|2492.02|2505.18|2492.18|2505.02|2492.02|9
1623632760000|2021-06-14 01:06:00|2504.92|2491.92|2504.77|2491.77|2504.92|2491.92|2504.75|2491.75|9
1623632770000|2021-06-14 01:06:10|2504.66|2491.66|2504.43|2491.43|2504.68|2491.68|2504.42|2491.42|18
1623632780000|2021-06-14 01:06:20|2504.39|2491.39|2504.09|2491.09|2504.41|2491.41|2503.98|2490.98|24
1623632790000|2021-06-14 01:06:30|2504.07|2491.07|2504|2491|2504.33|2491.33|2503.99|2490.99|22
1623632800000|2021-06-14 01:06:40|2504.1|2491.1|2503.98|2490.98|2504.1|2491.1|2503.75|2490.75|25
1623632810000|2021-06-14 01:06:50|2503.97|2490.97|2503.94|2490.94|2504.06|2491.06|2502.96|2489.96|36
1623632820000|2021-06-14 01:07:00|2503.95|2490.95|2503.68|2490.68|2503.98|2490.98|2503.37|2490.37|35
1623632830000|2021-06-14 01:07:10|2503.82|2490.82|2503.21|2490.21|2503.85|2490.85|2503.13|2490.13|35
1623632840000|2021-06-14 01:07:20|2503.14|2490.14|2502.06|2489.06|2503.14|2490.14|2502.06|2489.06|35
1623632850000|2021-06-14 01:07:30|2502.19|2489.19|2502.19|2489.19|2502.26|2489.26|2501.95|2488.95|23
1623632860000|2021-06-14 01:07:40|2501.99|2488.99|2500.93|2487.93|2502.07|2489.07|2500.8|2487.8|27
1623632870000|2021-06-14 01:07:50|2500.97|2487.97|2500.5|2487.5|2500.97|2487.97|2500.17|2487.17|24
1623632880000|2021-06-14 01:08:00|2500.89|2487.89|2499.66|2486.66|2500.89|2487.89|2499.66|2486.66|25
1623632890000|2021-06-14 01:08:10|2499.61|2486.61|2499.53|2486.53|2500.04|2487.04|2499.49|2486.49|30
1623632900000|2021-06-14 01:08:20|2499.49|2486.49|2498.77|2485.77|2499.64|2486.64|2498.77|2485.77|21
1623632910000|2021-06-14 01:08:30|2498.79|2485.79|2498.36|2485.36|2498.79|2485.79|2498.28|2485.28|15
1623632920000|2021-06-14 01:08:40|2498.39|2485.39|2497.23|2484.23|2498.41|2485.41|2497.23|2484.23|28
1623632930000|2021-06-14 01:08:50|2497.56|2484.56|2499.54|2486.54|2499.54|2486.54|2497.13|2484.13|34
1623632940000|2021-06-14 01:09:00|2499.39|2486.39|2498.58|2485.58|2499.39|2486.39|2498.48|2485.48|31
1623632950000|2021-06-14 01:09:10|2498.64|2485.64|2498.39|2485.39|2498.74|2485.74|2498.09|2485.09|27
1623632960000|2021-06-14 01:09:20|2498.6|2485.6|2500.67|2487.67|2500.67|2487.67|2498.43|2485.43|32
1623632970000|2021-06-14 01:09:30|2500.64|2487.64|2501.1|2488.1|2501.14|2488.14|2500.56|2487.56|30
1623632980000|2021-06-14 01:09:40|2501.09|2488.09|2501.07|2488.07|2501.23|2488.23|2500.95|2487.95|28
1623632990000|2021-06-14 01:09:50|2501|2488|2501|2488|2501.04|2488.04|2500.87|2487.87|19
1623633000000|2021-06-14 01:10:00|2500.89|2487.89|2502.02|2489.02|2502.09|2489.09|2500.89|2487.89|28
1623633010000|2021-06-14 01:10:10|2501.98|2488.98|2503.48|2490.48|2503.5|2490.5|2501.98|2488.98|32
1623633020000|2021-06-14 01:10:20|2503.4|2490.4|2503.93|2490.93|2503.94|2490.94|2503.39|2490.39|25
1623633030000|2021-06-14 01:10:30|2503.83|2490.83|2502.73|2489.73|2503.83|2490.83|2502.34|2489.34|32
1623633040000|2021-06-14 01:10:40|2502.75|2489.75|2503.11|2490.11|2503.3|2490.3|2502.65|2489.65|33
1623633050000|2021-06-14 01:10:50|2502.83|2489.83|2501.92|2488.92|2502.87|2489.87|2501.65|2488.65|26
1623633060000|2021-06-14 01:11:00|2501.64|2488.64|2501.74|2488.74|2501.89|2488.89|2501.57|2488.57|34
1623633070000|2021-06-14 01:11:10|2501.6|2488.6|2501.92|2488.92|2501.92|2488.92|2500.85|2487.85|31
1623633080000|2021-06-14 01:11:20|2501.75|2488.75|2501.3|2488.3|2501.86|2488.86|2501.24|2488.24|21
1623633090000|2021-06-14 01:11:30|2501.29|2488.29|2500.4|2487.4|2501.42|2488.42|2500.25|2487.25|25
1623633100000|2021-06-14 01:11:40|2500.48|2487.48|2499.58|2486.58|2500.86|2487.86|2499.43|2486.43|32
1623633110000|2021-06-14 01:11:50|2499.37|2486.37|2499.2|2486.2|2499.54|2486.54|2499.1|2486.1|34
1623633120000|2021-06-14 01:12:00|2499.18|2486.18|2499.16|2486.16|2499.37|2486.37|2499.07|2486.07|34
1623633130000|2021-06-14 01:12:10|2499.09|2486.09|2498.51|2485.51|2499.2|2486.2|2498.4|2485.4|27
1623633140000|2021-06-14 01:12:20|2498.6|2485.6|2496.78|2483.78|2498.7|2485.7|2496.72|2483.72|27
1623633150000|2021-06-14 01:12:30|2496.8|2483.8|2496.35|2483.35|2496.8|2483.8|2496.03|2483.03|32
1623633160000|2021-06-14 01:12:40|2496.36|2483.36|2496.1|2483.1|2496.36|2483.36|2495.65|2482.65|28
1623633170000|2021-06-14 01:12:50|2496.02|2483.02|2497.43|2484.43|2497.47|2484.47|2495.94|2482.94|26
1623633180000|2021-06-14 01:13:00|2497.32|2484.32|2495.82|2482.82|2497.32|2484.32|2495.62|2482.62|30
1623633190000|2021-06-14 01:13:10|2495.83|2482.83|2495.67|2482.67|2495.94|2482.94|2495.43|2482.43|30
1623633200000|2021-06-14 01:13:20|2495.58|2482.58|2495.48|2482.48|2495.58|2482.58|2495.14|2482.14|24
1623633210000|2021-06-14 01:13:30|2495.5|2482.5|2496.58|2483.58|2496.58|2483.58|2495.35|2482.35|33
1623633220000|2021-06-14 01:13:40|2496.8|2483.8|2497.24|2484.24|2497.29|2484.29|2496.8|2483.8|29
1623633230000|2021-06-14 01:13:50|2497.29|2484.29|2496.02|2483.02|2497.29|2484.29|2495.9|2482.9|33
1623633240000|2021-06-14 01:14:00|2496.03|2483.03|2495.8|2482.8|2496.03|2483.03|2495.76|2482.76|28
1623633250000|2021-06-14 01:14:10|2495.91|2482.91|2496.08|2483.08|2496.16|2483.16|2495.86|2482.86|21
1623633260000|2021-06-14 01:14:20|2496.06|2483.06|2495.52|2482.52|2496.13|2483.13|2495.31|2482.31|22
1623633270000|2021-06-14 01:14:30|2495.51|2482.51|2495.51|2482.51|2495.87|2482.87|2495.35|2482.35|26
1623633280000|2021-06-14 01:14:40|2495.5|2482.5|2496.48|2483.48|2496.48|2483.48|2495.35|2482.35|36
1623633290000|2021-06-14 01:14:50|2496.38|2483.38|2495.73|2482.73|2496.57|2483.57|2495.68|2482.68|34
1623633300000|2021-06-14 01:15:00|2495.69|2482.69|2496.88|2483.88|2496.9|2483.9|2495.69|2482.69|31
1623633310000|2021-06-14 01:15:10|2496.78|2483.78|2497.66|2484.66|2497.83|2484.83|2496.76|2483.76|30
1623633320000|2021-06-14 01:15:20|2497.65|2484.65|2496.75|2483.75|2497.65|2484.65|2496.46|2483.46|35
1623633330000|2021-06-14 01:15:30|2496.72|2483.72|2496.74|2483.74|2496.82|2483.82|2496.54|2483.54|25
1623633340000|2021-06-14 01:15:40|2496.73|2483.73|2496.78|2483.78|2496.82|2483.82|2496.54|2483.54|23
1623633350000|2021-06-14 01:15:50|2496.75|2483.75|2497.81|2484.81|2497.96|2484.96|2496.51|2483.51|31
1623633360000|2021-06-14 01:16:00|2497.8|2484.8|2497.76|2484.76|2497.84|2484.84|2497.46|2484.46|26
1623633370000|2021-06-14 01:16:10|2497.79|2484.79|2496.72|2483.72|2497.83|2484.83|2496.72|2483.72|32
1623633380000|2021-06-14 01:16:20|2496.45|2483.45|2495.98|2482.98|2496.51|2483.51|2495.91|2482.91|35
1623633390000|2021-06-14 01:16:30|2495.94|2482.94|2495.77|2482.77|2496.16|2483.16|2495.57|2482.57|29
1623633400000|2021-06-14 01:16:40|2495.76|2482.76|2495.6|2482.6|2495.93|2482.93|2495.54|2482.54|27
1623633410000|2021-06-14 01:16:50|2495.59|2482.59|2495.15|2482.15|2495.59|2482.59|2495.15|2482.15|29
1623633420000|2021-06-14 01:17:00|2495.14|2482.14|2493.87|2480.87|2495.22|2482.22|2493.75|2480.75|23
1623633430000|2021-06-14 01:17:10|2493.75|2480.75|2494.05|2481.05|2494.12|2481.12|2493.75|2480.75|34
1623633440000|2021-06-14 01:17:20|2494.01|2481.01|2493.78|2480.78|2494.2|2481.2|2493.54|2480.54|30
1623633450000|2021-06-14 01:17:30|2493.76|2480.76|2494.82|2481.82|2494.82|2481.82|2493.54|2480.54|26
1623633460000|2021-06-14 01:17:40|2494.75|2481.75|2495.03|2482.03|2495.05|2482.05|2494.74|2481.74|23
1623633470000|2021-06-14 01:17:50|2494.98|2481.98|2495.28|2482.28|2496.26|2483.26|2494.97|2481.97|33
1623633480000|2021-06-14 01:18:00|2495.25|2482.25|2495.05|2482.05|2495.35|2482.35|2494.83|2481.83|32
1623633490000|2021-06-14 01:18:10|2495.02|2482.02|2495.16|2482.16|2495.86|2482.86|2495.01|2482.01|36
1623633500000|2021-06-14 01:18:20|2495.8|2482.8|2496.99|2483.99|2497.08|2484.08|2495.76|2482.76|33
1623633510000|2021-06-14 01:18:30|2496.87|2483.87|2497.56|2484.56|2497.9|2484.9|2496.87|2483.87|28
1623633520000|2021-06-14 01:18:40|2497.57|2484.57|2497.7|2484.7|2497.7|2484.7|2497.42|2484.42|26
1623633530000|2021-06-14 01:18:50|2497.74|2484.74|2498.09|2485.09|2498.1|2485.1|2497.63|2484.63|21
1623633540000|2021-06-14 01:19:00|2498.06|2485.06|2497.99|2484.99|2498.44|2485.44|2497.99|2484.99|25
1623633550000|2021-06-14 01:19:10|2498.02|2485.02|2498.29|2485.29|2498.43|2485.43|2498.02|2485.02|32
1623633560000|2021-06-14 01:19:20|2498.25|2485.25|2497.98|2484.98|2498.36|2485.36|2497.48|2484.48|28
1623633570000|2021-06-14 01:19:30|2497.92|2484.92|2498.53|2485.53|2498.59|2485.59|2497.92|2484.92|23
1623633580000|2021-06-14 01:19:40|2498.57|2485.57|2497.57|2484.57|2498.63|2485.63|2497.56|2484.56|22
1623633590000|2021-06-14 01:19:50|2497.69|2484.69|2498.09|2485.09|2498.3|2485.3|2497.69|2484.69|32
1623633600000|2021-06-14 01:20:00|2498.07|2485.07|2498.35|2485.35|2498.35|2485.35|2497.45|2484.45|29
1623633610000|2021-06-14 01:20:10|2498.36|2485.36|2498.85|2485.85|2498.93|2485.93|2498.33|2485.33|33
1623633620000|2021-06-14 01:20:20|2498.84|2485.84|2499.08|2486.08|2499.42|2486.42|2498.81|2485.81|33
1623633630000|2021-06-14 01:20:30|2499.02|2486.02|2499.41|2486.41|2499.45|2486.45|2499.02|2486.02|32
1623633640000|2021-06-14 01:20:40|2499.44|2486.44|2500.37|2487.37|2500.37|2487.37|2499.38|2486.38|27
1623633650000|2021-06-14 01:20:50|2500.41|2487.41|2500.35|2487.35|2501.11|2488.11|2499.75|2486.75|39
1623633660000|2021-06-14 01:21:00|2500.33|2487.33|2501.56|2488.56|2501.56|2488.56|2500.33|2487.33|32
1623633670000|2021-06-14 01:21:10|2501.57|2488.57|2501.36|2488.36|2501.85|2488.85|2501.16|2488.16|34
1623633680000|2021-06-14 01:21:20|2501.4|2488.4|2502.43|2489.43|2502.49|2489.49|2501.38|2488.38|34
1623633690000|2021-06-14 01:21:30|2502.42|2489.42|2501.76|2488.76|2502.49|2489.49|2501.57|2488.57|35
1623633700000|2021-06-14 01:21:40|2501.73|2488.73|2503.71|2490.71|2503.71|2490.71|2501.73|2488.73|33
1623633710000|2021-06-14 01:21:50|2503.7|2490.7|2503.17|2490.17|2503.9|2490.9|2502.9|2489.9|37
1623633720000|2021-06-14 01:22:00|2503.25|2490.25|2501.54|2488.54|2503.3|2490.3|2501.54|2488.54|30
1623633730000|2021-06-14 01:22:10|2501.59|2488.59|2501.54|2488.54|2501.8|2488.8|2501.29|2488.29|36
1623633740000|2021-06-14 01:22:20|2501.69|2488.69|2500.91|2487.91|2502|2489|2500.71|2487.71|37
1623633750000|2021-06-14 01:22:30|2501.16|2488.16|2500.44|2487.44|2501.16|2488.16|2500.19|2487.19|38
1623633760000|2021-06-14 01:22:40|2500.4|2487.4|2500.56|2487.56|2500.89|2487.89|2500.39|2487.39|31
1623633770000|2021-06-14 01:22:50|2500.57|2487.57|2500.59|2487.59|2500.66|2487.66|2500.45|2487.45|24
1623633780000|2021-06-14 01:23:00|2500.01|2487.01|2499.65|2486.65|2500.13|2487.13|2498.86|2485.86|39
1623633790000|2021-06-14 01:23:10|2499.61|2486.61|2500.66|2487.66|2500.66|2487.66|2499.61|2486.61|32
1623633800000|2021-06-14 01:23:20|2500.65|2487.65|2500.99|2487.99|2500.99|2487.99|2500.56|2487.56|30
1623633810000|2021-06-14 01:23:30|2501.02|2488.02|2502.95|2489.95|2503.1|2490.1|2501.01|2488.01|31
1623633820000|2021-06-14 01:23:40|2502.78|2489.78|2502.09|2489.09|2502.83|2489.83|2501.82|2488.82|31
1623633830000|2021-06-14 01:23:50|2502.08|2489.08|2501.97|2488.97|2502.08|2489.08|2501.84|2488.84|26
1623633840000|2021-06-14 01:24:00|2501.98|2488.98|2502.36|2489.36|2502.62|2489.62|2501.98|2488.98|33
1623633850000|2021-06-14 01:24:10|2502.41|2489.41|2502.54|2489.54|2502.57|2489.57|2502.36|2489.36|32
1623633860000|2021-06-14 01:24:20|2502.55|2489.55|2501.57|2488.57|2502.55|2489.55|2501.25|2488.25|35
1623633870000|2021-06-14 01:24:30|2501.54|2488.54|2501.39|2488.39|2501.68|2488.68|2501.25|2488.25|33
1623633880000|2021-06-14 01:24:40|2501.64|2488.64|2502.47|2489.47|2502.52|2489.52|2501.49|2488.49|35
1623633890000|2021-06-14 01:24:50|2502.44|2489.44|2502.31|2489.31|2502.46|2489.46|2502.11|2489.11|36
1623633900000|2021-06-14 01:25:00|2502.32|2489.32|2502.34|2489.34|2502.49|2489.49|2502.28|2489.28|34
1623633910000|2021-06-14 01:25:10|2502.32|2489.32|2501.47|2488.47|2502.35|2489.35|2501.25|2488.25|34
1623633920000|2021-06-14 01:25:20|2501.51|2488.51|2501.64|2488.64|2501.64|2488.64|2501.43|2488.43|38
1623633930000|2021-06-14 01:25:30|2501.6|2488.6|2500.96|2487.96|2502.46|2489.46|2500.85|2487.85|32
1623633940000|2021-06-14 01:25:40|2500.59|2487.59|2499.89|2486.89|2500.59|2487.59|2499.86|2486.86|31
1623633950000|2021-06-14 01:25:50|2499.87|2486.87|2499.94|2486.94|2500|2487|2499.33|2486.33|29
1623633960000|2021-06-14 01:26:00|2499.85|2486.85|2498.95|2485.95|2499.96|2486.96|2498.66|2485.66|32
1623633970000|2021-06-14 01:26:10|2498.9|2485.9|2498.6|2485.6|2498.99|2485.99|2498.54|2485.54|23
1623633980000|2021-06-14 01:26:20|2498.64|2485.64|2499.08|2486.08|2499.44|2486.44|2498.63|2485.63|26
1623633990000|2021-06-14 01:26:30|2498.87|2485.87|2498.31|2485.31|2499.23|2486.23|2498.26|2485.26|39
1623634000000|2021-06-14 01:26:40|2498.42|2485.42|2498.71|2485.71|2498.88|2485.88|2498.07|2485.07|37
1623634010000|2021-06-14 01:26:50|2498.73|2485.73|2498.72|2485.72|2498.82|2485.82|2498.66|2485.66|31
1623634020000|2021-06-14 01:27:00|2498.8|2485.8|2500.94|2487.94|2501.14|2488.14|2498.8|2485.8|37
1623634030000|2021-06-14 01:27:10|2500.9|2487.9|2501.08|2488.08|2501.62|2488.62|2500.86|2487.86|28
1623634040000|2021-06-14 01:27:20|2501.05|2488.05|2501.19|2488.19|2501.24|2488.24|2500.99|2487.99|25
1623634050000|2021-06-14 01:27:30|2501.21|2488.21|2502.98|2489.98|2503.04|2490.04|2501.21|2488.21|36
1623634060000|2021-06-14 01:27:40|2502.92|2489.92|2502.69|2489.69|2503.05|2490.05|2502.28|2489.28|30
1623634070000|2021-06-14 01:27:50|2502.74|2489.74|2503.46|2490.46|2503.46|2490.46|2502.53|2489.53|35
1623634080000|2021-06-14 01:28:00|2503.5|2490.5|2503.05|2490.05|2503.52|2490.52|2502.58|2489.58|37
1623634090000|2021-06-14 01:28:10|2502.95|2489.95|2501.84|2488.84|2502.95|2489.95|2501.71|2488.71|33
1623634100000|2021-06-14 01:28:20|2501.86|2488.86|2503.44|2490.44|2503.44|2490.44|2501.79|2488.79|35
1623634110000|2021-06-14 01:28:30|2503.39|2490.39|2504.82|2491.82|2504.96|2491.96|2503.24|2490.24|36
1623634120000|2021-06-14 01:28:40|2504.86|2491.86|2503.85|2490.85|2504.86|2491.86|2503.78|2490.78|36
1623634130000|2021-06-14 01:28:50|2503.67|2490.67|2504.69|2491.69|2504.77|2491.77|2503.62|2490.62|38
1623634140000|2021-06-14 01:29:00|2504.65|2491.65|2502.53|2489.53|2504.65|2491.65|2502.32|2489.32|37
1623634150000|2021-06-14 01:29:10|2502.52|2489.52|2504.42|2491.42|2504.43|2491.43|2502.52|2489.52|35
1623634160000|2021-06-14 01:29:20|2504.43|2491.43|2504.8|2491.8|2504.98|2491.98|2504.43|2491.43|35
1623634170000|2021-06-14 01:29:30|2504.78|2491.78|2506.05|2493.05|2506.49|2493.49|2504.66|2491.66|38
1623634180000|2021-06-14 01:29:40|2506.04|2493.04|2505.76|2492.76|2506.24|2493.24|2505.48|2492.48|35
1623634190000|2021-06-14 01:29:50|2505.74|2492.74|2506.23|2493.23|2506.41|2493.41|2505.74|2492.74|37
1623634200000|2021-06-14 01:30:00|2506.33|2493.33|2505.11|2492.11|2506.6|2493.6|2505.11|2492.11|33
1623634210000|2021-06-14 01:30:10|2505.16|2492.16|2504.87|2491.87|2505.42|2492.42|2504.73|2491.73|34
1623634220000|2021-06-14 01:30:20|2504.68|2491.68|2504.99|2491.99|2505.25|2492.25|2504.68|2491.68|40
1623634230000|2021-06-14 01:30:30|2505.03|2492.03|2505.02|2492.02|2505.19|2492.19|2504.75|2491.75|28
1623634240000|2021-06-14 01:30:40|2504.93|2491.93|2505.12|2492.12|2505.13|2492.13|2504.86|2491.86|18
1623634250000|2021-06-14 01:30:50|2505.04|2492.04|2505.88|2492.88|2505.97|2492.97|2505.04|2492.04|33
1623634260000|2021-06-14 01:31:00|2505.91|2492.91|2505.96|2492.96|2506.02|2493.02|2505.36|2492.36|32
1623634270000|2021-06-14 01:31:10|2505.83|2492.83|2506.39|2493.39|2506.39|2493.39|2505.83|2492.83|36
1623634280000|2021-06-14 01:31:20|2506.35|2493.35|2505.76|2492.76|2506.73|2493.73|2505.53|2492.53|36
1623634290000|2021-06-14 01:31:30|2505.75|2492.75|2505.71|2492.71|2506.04|2493.04|2505.27|2492.27|36
1623634300000|2021-06-14 01:31:40|2505.93|2492.93|2508.6|2495.6|2508.6|2495.6|2505.68|2492.68|34
1623634310000|2021-06-14 01:31:50|2508.1|2495.1|2512.3|2499.3|2512.54|2499.54|2508.1|2495.1|35
1623634320000|2021-06-14 01:32:00|2512.28|2499.28|2518.7|2505.7|2518.7|2505.7|2511.87|2498.87|34
1623634330000|2021-06-14 01:32:10|2518.71|2505.71|2518.15|2505.15|2519.65|2506.65|2517.3|2504.3|39
1623634340000|2021-06-14 01:32:20|2518.19|2505.19|2520.85|2507.85|2520.93|2507.93|2517.37|2504.37|36
1623634350000|2021-06-14 01:32:30|2520.7|2507.7|2519.88|2506.88|2520.7|2507.7|2518.41|2505.41|38
1623634360000|2021-06-14 01:32:40|2520.08|2507.08|2523.74|2510.74|2523.74|2510.74|2520.08|2507.08|34
1623634370000|2021-06-14 01:32:50|2523.99|2510.99|2524.45|2511.45|2524.79|2511.79|2522.12|2509.12|38
1623634380000|2021-06-14 01:33:00|2524.99|2511.99|2523.94|2510.94|2526.01|2513.01|2523.41|2510.41|39
1623634390000|2021-06-14 01:33:10|2523.95|2510.95|2523.81|2510.81|2524.09|2511.09|2522.95|2509.95|39
1623634400000|2021-06-14 01:33:20|2524.18|2511.18|2522.77|2509.77|2524.41|2511.41|2522.77|2509.77|35
1623634410000|2021-06-14 01:33:30|2522.76|2509.76|2519.98|2506.98|2522.76|2509.76|2519.61|2506.61|38
1623634420000|2021-06-14 01:33:40|2520.02|2507.02|2520.39|2507.39|2521.31|2508.31|2519.52|2506.52|39
1623634430000|2021-06-14 01:33:50|2520.56|2507.56|2520.93|2507.93|2520.93|2507.93|2519.65|2506.65|38
1623634440000|2021-06-14 01:34:00|2521.35|2508.35|2522.04|2509.04|2522.24|2509.24|2520.53|2507.53|40
1623634450000|2021-06-14 01:34:10|2522.2|2509.2|2524.5|2511.5|2524.68|2511.68|2522.2|2509.2|37
1623634460000|2021-06-14 01:34:20|2524.28|2511.28|2524.17|2511.17|2524.96|2511.96|2523.5|2510.5|37
1623634470000|2021-06-14 01:34:30|2524.12|2511.12|2522.46|2509.46|2524.24|2511.24|2522.46|2509.46|34
1623634480000|2021-06-14 01:34:40|2522.56|2509.56|2521.55|2508.55|2523.16|2510.16|2521.12|2508.12|38
1623634490000|2021-06-14 01:34:50|2521.32|2508.32|2522.71|2509.71|2522.71|2509.71|2521.09|2508.09|36
1623634500000|2021-06-14 01:35:00|2522.6|2509.6|2523.1|2510.1|2524.07|2511.07|2522.6|2509.6|40
1623634510000|2021-06-14 01:35:10|2522.94|2509.94|2523.78|2510.78|2523.9|2510.9|2521.5|2508.5|40
1623634520000|2021-06-14 01:35:20|2523.62|2510.62|2524.2|2511.2|2525.3|2512.3|2523.42|2510.42|37
1623634530000|2021-06-14 01:35:30|2524.18|2511.18|2523.79|2510.79|2525.47|2512.47|2523.63|2510.63|37
1623634540000|2021-06-14 01:35:40|2523.78|2510.78|2522.97|2509.97|2525.33|2512.33|2522.97|2509.97|37
1623634550000|2021-06-14 01:35:50|2522.98|2509.98|2522.76|2509.76|2523.11|2510.11|2522.41|2509.41|39
1623634560000|2021-06-14 01:36:00|2522.75|2509.75|2524.01|2511.01|2524.01|2511.01|2521.77|2508.77|38
1623634570000|2021-06-14 01:36:10|2524.12|2511.12|2527.27|2514.27|2528.45|2515.45|2524.1|2511.1|40
1623634580000|2021-06-14 01:36:20|2527.21|2514.21|2527.49|2514.49|2530.87|2517.87|2527|2514|39
1623634590000|2021-06-14 01:36:30|2527.36|2514.36|2527.53|2514.53|2527.79|2514.79|2527.34|2514.34|30
1623634600000|2021-06-14 01:36:40|2527.79|2514.79|2528.87|2515.87|2529.44|2516.44|2527.79|2514.79|36
1623634610000|2021-06-14 01:36:50|2528.75|2515.75|2528.74|2515.74|2528.76|2515.76|2528.13|2515.13|35
1623634620000|2021-06-14 01:37:00|2528.69|2515.69|2528.6|2515.6|2529.23|2516.23|2528.3|2515.3|31
1623634630000|2021-06-14 01:37:10|2528.75|2515.75|2528.75|2515.75|2528.82|2515.82|2528.27|2515.27|36
1623634640000|2021-06-14 01:37:20|2528.7|2515.7|2528.38|2515.38|2528.71|2515.71|2528.04|2515.04|39
1623634650000|2021-06-14 01:37:30|2528.44|2515.44|2528.32|2515.32|2528.63|2515.63|2528.15|2515.15|34
1623634660000|2021-06-14 01:37:40|2528.3|2515.3|2526.98|2513.98|2528.3|2515.3|2526.39|2513.39|38
1623634670000|2021-06-14 01:37:50|2527.11|2514.11|2525.27|2512.27|2527.11|2514.11|2525.27|2512.27|34
1623634680000|2021-06-14 01:38:00|2525.3|2512.3|2526.37|2513.37|2526.37|2513.37|2525.26|2512.26|38
1623634690000|2021-06-14 01:38:10|2526.56|2513.56|2525.16|2512.16|2526.74|2513.74|2524.87|2511.87|34
1623634700000|2021-06-14 01:38:20|2525.29|2512.29|2525.46|2512.46|2526.8|2513.8|2525.29|2512.29|36
1623634710000|2021-06-14 01:38:30|2525.44|2512.44|2524.72|2511.72|2525.44|2512.44|2524.62|2511.62|38
1623634720000|2021-06-14 01:38:40|2524.64|2511.64|2524.65|2511.65|2525.21|2512.21|2524.2|2511.2|36
1623634730000|2021-06-14 01:38:50|2524.37|2511.37|2525.95|2512.95|2525.99|2512.99|2524.14|2511.14|30
1623634740000|2021-06-14 01:39:00|2526.1|2513.1|2526.32|2513.32|2526.32|2513.32|2525.9|2512.9|25
1623634750000|2021-06-14 01:39:10|2526.21|2513.21|2525.91|2512.91|2526.46|2513.46|2525.91|2512.91|29
1623634760000|2021-06-14 01:39:20|2525.84|2512.84|2525.9|2512.9|2526.5|2513.5|2525.75|2512.75|36
1623634770000|2021-06-14 01:39:30|2525.89|2512.89|2526.43|2513.43|2526.43|2513.43|2525.88|2512.88|33
1623634780000|2021-06-14 01:39:40|2526.26|2513.26|2524.88|2511.88|2526.43|2513.43|2524.88|2511.88|20
1623634790000|2021-06-14 01:39:50|2524.78|2511.78|2525.45|2512.45|2525.63|2512.63|2524.53|2511.53|36
1623634800000|2021-06-14 01:40:00|2525.51|2512.51|2525.86|2512.86|2525.87|2512.87|2525.03|2512.03|36
1623634810000|2021-06-14 01:40:10|2525.84|2512.84|2524.42|2511.42|2525.84|2512.84|2524.3|2511.3|33
1623634820000|2021-06-14 01:40:20|2524.43|2511.43|2523.01|2510.01|2524.52|2511.52|2523.01|2510.01|35
1623634830000|2021-06-14 01:40:30|2522.96|2509.96|2522.29|2509.29|2522.96|2509.96|2521.48|2508.48|35
1623634840000|2021-06-14 01:40:40|2522.4|2509.4|2522.48|2509.48|2522.72|2509.72|2521.72|2508.72|36
1623634850000|2021-06-14 01:40:50|2522.56|2509.56|2521.19|2508.19|2522.56|2509.56|2521.15|2508.15|36
1623634860000|2021-06-14 01:41:00|2521.21|2508.21|2520.33|2507.33|2521.5|2508.5|2520.33|2507.33|36
1623634870000|2021-06-14 01:41:10|2520.17|2507.17|2520.91|2507.91|2520.91|2507.91|2519.81|2506.81|28
1623634880000|2021-06-14 01:41:20|2520.96|2507.96|2520.73|2507.73|2523.07|2510.07|2520.71|2507.71|40
1623634890000|2021-06-14 01:41:30|2520.72|2507.72|2520.35|2507.35|2520.94|2507.94|2520.17|2507.17|35
1623634900000|2021-06-14 01:41:40|2520.37|2507.37|2519.56|2506.56|2521.05|2508.05|2519.56|2506.56|40
1623634910000|2021-06-14 01:41:50|2519.58|2506.58|2517.8|2504.8|2519.82|2506.82|2517.8|2504.8|39
1623634920000|2021-06-14 01:42:00|2517.85|2504.85|2517.97|2504.97|2518.76|2505.76|2516.56|2503.56|36
1623634930000|2021-06-14 01:42:10|2517.98|2504.98|2516.92|2503.92|2518.3|2505.3|2516.18|2503.18|29
1623634940000|2021-06-14 01:42:20|2516.77|2503.77|2518.19|2505.19|2519|2506|2516.77|2503.77|25
1623634950000|2021-06-14 01:42:30|2518.2|2505.2|2519.44|2506.44|2519.85|2506.85|2518.2|2505.2|35
1623634960000|2021-06-14 01:42:40|2519.42|2506.42|2519.55|2506.55|2519.63|2506.63|2519.17|2506.17|32
1623634970000|2021-06-14 01:42:50|2519.58|2506.58|2518.85|2505.85|2519.76|2506.76|2518.85|2505.85|27
1623634980000|2021-06-14 01:43:00|2519.01|2506.01|2517.91|2504.91|2519.05|2506.05|2517.91|2504.91|31
1623634990000|2021-06-14 01:43:10|2517.88|2504.88|2517.21|2504.21|2517.88|2504.88|2516.57|2503.57|32
1623635000000|2021-06-14 01:43:20|2517.26|2504.26|2518.25|2505.25|2518.38|2505.38|2516.83|2503.83|32
1623635010000|2021-06-14 01:43:30|2518.27|2505.27|2513.81|2500.81|2518.35|2505.35|2513.42|2500.42|33
1623635020000|2021-06-14 01:43:40|2513.88|2500.88|2512.75|2499.75|2514.15|2501.15|2512.68|2499.68|36
1623635030000|2021-06-14 01:43:50|2512.77|2499.77|2512.7|2499.7|2513.25|2500.25|2512.56|2499.56|38
1623635040000|2021-06-14 01:44:00|2512.82|2499.82|2509.45|2496.45|2512.86|2499.86|2509.02|2496.02|39
1623635050000|2021-06-14 01:44:10|2509.49|2496.49|2508.94|2495.94|2510.91|2497.91|2508.49|2495.49|39
1623635060000|2021-06-14 01:44:20|2509|2496|2508.33|2495.33|2509.51|2496.51|2508.33|2495.33|31
1623635070000|2021-06-14 01:44:30|2508.25|2495.25|2505.75|2492.75|2508.34|2495.34|2505.27|2492.27|33
1623635080000|2021-06-14 01:44:40|2505.85|2492.85|2507.71|2494.71|2508.74|2495.74|2505.85|2492.85|38
1623635090000|2021-06-14 01:44:50|2507.77|2494.77|2508.39|2495.39|2509.13|2496.13|2507.7|2494.7|30
1623635100000|2021-06-14 01:45:00|2508.36|2495.36|2510.36|2497.36|2510.51|2497.51|2508.34|2495.34|37
1623635110000|2021-06-14 01:45:10|2510.16|2497.16|2506.5|2493.5|2510.16|2497.16|2506.49|2493.49|33
1623635120000|2021-06-14 01:45:20|2506.49|2493.49|2504.92|2491.92|2506.49|2493.49|2504.67|2491.67|37
1623635130000|2021-06-14 01:45:30|2504.75|2491.75|2502.81|2489.81|2504.8|2491.8|2501.78|2488.78|37
1623635140000|2021-06-14 01:45:40|2502.8|2489.8|2503.67|2490.67|2504.11|2491.11|2502.73|2489.73|31
1623635150000|2021-06-14 01:45:50|2503.73|2490.73|2504.14|2491.14|2504.14|2491.14|2503.43|2490.43|32
1623635160000|2021-06-14 01:46:00|2504.15|2491.15|2503.47|2490.47|2504.27|2491.27|2502.6|2489.6|37
1623635170000|2021-06-14 01:46:10|2503.48|2490.48|2504.62|2491.62|2504.62|2491.62|2502.74|2489.74|35
1623635180000|2021-06-14 01:46:20|2504.3|2491.3|2504.26|2491.26|2504.74|2491.74|2504.08|2491.08|36
1623635190000|2021-06-14 01:46:30|2504.22|2491.22|2504.05|2491.05|2504.24|2491.24|2503.92|2490.92|30
1623635200000|2021-06-14 01:46:40|2504.13|2491.13|2502.7|2489.7|2504.21|2491.21|2502.7|2489.7|30
1623635210000|2021-06-14 01:46:50|2502.77|2489.77|2503.97|2490.97|2503.97|2490.97|2502.77|2489.77|25
1623635220000|2021-06-14 01:47:00|2503.91|2490.91|2503.75|2490.75|2504|2491|2503.52|2490.52|23
1623635230000|2021-06-14 01:47:10|2503.76|2490.76|2504.32|2491.32|2504.32|2491.32|2503.72|2490.72|28
1623635240000|2021-06-14 01:47:20|2504.36|2491.36|2506.34|2493.34|2506.71|2493.71|2503.91|2490.91|37
1623635250000|2021-06-14 01:47:30|2506.45|2493.45|2506.47|2493.47|2507.18|2494.18|2505.39|2492.39|38
1623635260000|2021-06-14 01:47:40|2506.72|2493.72|2506.43|2493.43|2507.31|2494.31|2506.06|2493.06|37
1623635270000|2021-06-14 01:47:50|2506.44|2493.44|2506.48|2493.48|2507.04|2494.04|2506.29|2493.29|35
1623635280000|2021-06-14 01:48:00|2506.51|2493.51|2505.27|2492.27|2507.06|2494.06|2505.27|2492.27|36
1623635290000|2021-06-14 01:48:10|2505.25|2492.25|2504.88|2491.88|2505.27|2492.27|2504.87|2491.87|34
1623635300000|2021-06-14 01:48:20|2504.69|2491.69|2503.32|2490.32|2504.78|2491.78|2503.32|2490.32|36
1623635310000|2021-06-14 01:48:30|2503.31|2490.31|2505.56|2492.56|2505.61|2492.61|2503.12|2490.12|35
1623635320000|2021-06-14 01:48:40|2505.54|2492.54|2505.84|2492.84|2506.06|2493.06|2504.96|2491.96|36
1623635330000|2021-06-14 01:48:50|2506.16|2493.16|2507.37|2494.37|2507.37|2494.37|2506.15|2493.15|31
1623635340000|2021-06-14 01:49:00|2507.25|2494.25|2506.39|2493.39|2507.26|2494.26|2506.13|2493.13|27
1623635350000|2021-06-14 01:49:10|2506.03|2493.03|2505.2|2492.2|2506.03|2493.03|2504.73|2491.73|32
1623635360000|2021-06-14 01:49:20|2504.7|2491.7|2503.16|2490.16|2504.7|2491.7|2502.98|2489.98|32
1623635370000|2021-06-14 01:49:30|2503.24|2490.24|2503.03|2490.03|2504.14|2491.14|2502.83|2489.83|34
1623635380000|2021-06-14 01:49:40|2503.14|2490.14|2503.25|2490.25|2503.51|2490.51|2502.63|2489.63|37
1623635390000|2021-06-14 01:49:50|2503.23|2490.23|2504.49|2491.49|2504.51|2491.51|2503.23|2490.23|32
1623635400000|2021-06-14 01:50:00|2504.5|2491.5|2503.42|2490.42|2504.5|2491.5|2503.1|2490.1|33
1623635410000|2021-06-14 01:50:10|2503.03|2490.03|2503.48|2490.48|2503.95|2490.95|2502.84|2489.84|34
1623635420000|2021-06-14 01:50:20|2503.83|2490.83|2503.05|2490.05|2503.88|2490.88|2502.81|2489.81|34
1623635430000|2021-06-14 01:50:30|2503.04|2490.04|2502.54|2489.54|2503.25|2490.25|2502.25|2489.25|33
1623635440000|2021-06-14 01:50:40|2502.69|2489.69|2502.95|2489.95|2502.95|2489.95|2502.12|2489.12|36
1623635450000|2021-06-14 01:50:50|2502.9|2489.9|2502.85|2489.85|2503.25|2490.25|2502.8|2489.8|35
1623635460000|2021-06-14 01:51:00|2502.83|2489.83|2504.55|2491.55|2504.55|2491.55|2502.83|2489.83|34
1623635470000|2021-06-14 01:51:10|2504.5|2491.5|2505.3|2492.3|2505.44|2492.44|2504.47|2491.47|34
1623635480000|2021-06-14 01:51:20|2505.18|2492.18|2504.21|2491.21|2505.26|2492.26|2503.97|2490.97|37
1623635490000|2021-06-14 01:51:30|2504.22|2491.22|2503.05|2490.05|2504.25|2491.25|2503.05|2490.05|32
1623635500000|2021-06-14 01:51:40|2503|2490|2503.35|2490.35|2503.38|2490.38|2502.74|2489.74|32
1623635510000|2021-06-14 01:51:50|2503.36|2490.36|2502.32|2489.32|2503.36|2490.36|2502.32|2489.32|34
1623635520000|2021-06-14 01:52:00|2502.23|2489.23|2502.56|2489.56|2502.59|2489.59|2502.2|2489.2|24
1623635530000|2021-06-14 01:52:10|2502.7|2489.7|2502.55|2489.55|2502.73|2489.73|2502.04|2489.04|36
1623635540000|2021-06-14 01:52:20|2502.59|2489.59|2503.17|2490.17|2503.51|2490.51|2502.33|2489.33|34
1623635550000|2021-06-14 01:52:30|2503.19|2490.19|2502.63|2489.63|2503.28|2490.28|2502.47|2489.47|31
1623635560000|2021-06-14 01:52:40|2502.54|2489.54|2502.66|2489.66|2502.77|2489.77|2502.38|2489.38|36
1623635570000|2021-06-14 01:52:50|2502.61|2489.61|2502.37|2489.37|2502.65|2489.65|2502.34|2489.34|36
1623635580000|2021-06-14 01:53:00|2502.47|2489.47|2503.58|2490.58|2503.76|2490.76|2502.4|2489.4|32
1623635590000|2021-06-14 01:53:10|2503.59|2490.59|2504.91|2491.91|2504.91|2491.91|2503.59|2490.59|36
1623635600000|2021-06-14 01:53:20|2504.97|2491.97|2505.1|2492.1|2505.22|2492.22|2504.74|2491.74|24
1623635610000|2021-06-14 01:53:30|2504.97|2491.97|2506.27|2493.27|2506.27|2493.27|2504.87|2491.87|32
1623635620000|2021-06-14 01:53:40|2506.28|2493.28|2506.65|2493.65|2506.74|2493.74|2506.19|2493.19|33
1623635630000|2021-06-14 01:53:50|2506.66|2493.66|2507.32|2494.32|2507.41|2494.41|2506.66|2493.66|33
1623635640000|2021-06-14 01:54:00|2507.37|2494.37|2505.7|2492.7|2507.44|2494.44|2505.62|2492.62|31
1623635650000|2021-06-14 01:54:10|2505.88|2492.88|2505.11|2492.11|2506.22|2493.22|2504.92|2491.92|38
1623635660000|2021-06-14 01:54:20|2505|2492|2505.08|2492.08|2505.5|2492.5|2504.98|2491.98|32
1623635670000|2021-06-14 01:54:30|2505.41|2492.41|2503.87|2490.87|2505.41|2492.41|2503.86|2490.86|29
1623635680000|2021-06-14 01:54:40|2503.74|2490.74|2503.79|2490.79|2503.92|2490.92|2503.47|2490.47|31
1623635690000|2021-06-14 01:54:50|2503.81|2490.81|2503.76|2490.76|2504.23|2491.23|2503.66|2490.66|38
1623635700000|2021-06-14 01:55:00|2503.78|2490.78|2504.14|2491.14|2504.35|2491.35|2503.78|2490.78|26
1623635710000|2021-06-14 01:55:10|2504.23|2491.23|2504.02|2491.02|2504.4|2491.4|2504.02|2491.02|34
1623635720000|2021-06-14 01:55:20|2504.04|2491.04|2510.04|2497.04|2510.04|2497.04|2504.02|2491.02|31
1623635730000|2021-06-14 01:55:30|2510.07|2497.07|2509.79|2496.79|2510.74|2497.74|2509.55|2496.55|36
1623635740000|2021-06-14 01:55:40|2509.85|2496.85|2509.38|2496.38|2510.02|2497.02|2509.1|2496.1|37
1623635750000|2021-06-14 01:55:50|2509.39|2496.39|2508.67|2495.67|2509.47|2496.47|2508.62|2495.62|24
1623635760000|2021-06-14 01:56:00|2508.62|2495.62|2508.56|2495.56|2509.1|2496.1|2508.51|2495.51|33
1623635770000|2021-06-14 01:56:10|2508.49|2495.49|2508.47|2495.47|2508.59|2495.59|2508.46|2495.46|19
1623635780000|2021-06-14 01:56:20|2508.42|2495.42|2507.34|2494.34|2508.46|2495.46|2507.23|2494.23|37
1623635790000|2021-06-14 01:56:30|2507.43|2494.43|2507.81|2494.81|2507.81|2494.81|2507.37|2494.37|30
1623635800000|2021-06-14 01:56:40|2507.79|2494.79|2507.25|2494.25|2507.89|2494.89|2507.25|2494.25|32
1623635810000|2021-06-14 01:56:50|2507.3|2494.3|2507.27|2494.27|2507.52|2494.52|2507.19|2494.19|25
1623635820000|2021-06-14 01:57:00|2507.3|2494.3|2508.27|2495.27|2508.54|2495.54|2507.3|2494.3|35
1623635830000|2021-06-14 01:57:10|2508.22|2495.22|2508.27|2495.27|2508.29|2495.29|2508.1|2495.1|20
1623635840000|2021-06-14 01:57:20|2508.24|2495.24|2507.99|2494.99|2508.25|2495.25|2507.99|2494.99|9
1623635850000|2021-06-14 01:57:30|2508.08|2495.08|2507.41|2494.41|2508.08|2495.08|2506.72|2493.72|27
1623635860000|2021-06-14 01:57:40|2507.25|2494.25|2507.32|2494.32|2507.44|2494.44|2506.92|2493.92|30
1623635870000|2021-06-14 01:57:50|2507.19|2494.19|2506.75|2493.75|2507.61|2494.61|2506.75|2493.75|33
1623635880000|2021-06-14 01:58:00|2506.69|2493.69|2505.48|2492.48|2506.83|2493.83|2505.14|2492.14|35
1623635890000|2021-06-14 01:58:10|2505.38|2492.38|2503.62|2490.62|2505.44|2492.44|2503.62|2490.62|39
1623635900000|2021-06-14 01:58:20|2503.51|2490.51|2503.78|2490.78|2504.38|2491.38|2503.35|2490.35|35
1623635910000|2021-06-14 01:58:30|2503.93|2490.93|2505.1|2492.1|2505.33|2492.33|2503.93|2490.93|34
1623635920000|2021-06-14 01:58:40|2504.9|2491.9|2505.62|2492.62|2505.62|2492.62|2504.54|2491.54|35
1623635930000|2021-06-14 01:58:50|2505.67|2492.67|2507.11|2494.11|2507.37|2494.37|2505.66|2492.66|33
1623635940000|2021-06-14 01:59:00|2506.98|2493.98|2506.34|2493.34|2507.11|2494.11|2506.34|2493.34|27
1623635950000|2021-06-14 01:59:10|2506.33|2493.33|2506.4|2493.4|2506.85|2493.85|2505.56|2492.56|37
1623635960000|2021-06-14 01:59:20|2506.41|2493.41|2506.93|2493.93|2507.12|2494.12|2506.28|2493.28|36
1623635970000|2021-06-14 01:59:30|2507.14|2494.14|2507.06|2494.06|2507.37|2494.37|2506.9|2493.9|29
1623635980000|2021-06-14 01:59:40|2507.12|2494.12|2506.99|2493.99|2507.6|2494.6|2506.92|2493.92|29
1623635990000|2021-06-14 01:59:50|2507.02|2494.02|2508.23|2495.23|2508.23|2495.23|2506.91|2493.91|31
1623636000000|2021-06-14 02:00:00|2508.21|2495.21|2508.04|2495.04|2508.31|2495.31|2507.95|2494.95|26
1623636010000|2021-06-14 02:00:10|2508.2|2495.2|2510.02|2497.02|2510.02|2497.02|2508.18|2495.18|30
1623636020000|2021-06-14 02:00:20|2509.96|2496.96|2511.73|2498.73|2513.44|2500.44|2509.96|2496.96|38
1623636030000|2021-06-14 02:00:30|2511.77|2498.77|2509.74|2496.74|2511.81|2498.81|2509.72|2496.72|37
1623636040000|2021-06-14 02:00:40|2509.76|2496.76|2509.07|2496.07|2509.76|2496.76|2508.73|2495.73|33
1623636050000|2021-06-14 02:00:50|2509.14|2496.14|2508.34|2495.34|2509.14|2496.14|2508.09|2495.09|35
1623636060000|2021-06-14 02:01:00|2508.27|2495.27|2508.35|2495.35|2508.63|2495.63|2507.67|2494.67|31
1623636070000|2021-06-14 02:01:10|2508.27|2495.27|2507.86|2494.86|2508.33|2495.33|2507.72|2494.72|33
1623636080000|2021-06-14 02:01:20|2507.99|2494.99|2508.7|2495.7|2508.8|2495.8|2507.86|2494.86|37
1623636090000|2021-06-14 02:01:30|2508.69|2495.69|2507.51|2494.51|2509.1|2496.1|2507.51|2494.51|29
1623636100000|2021-06-14 02:01:40|2507.45|2494.45|2505.84|2492.84|2507.52|2494.52|2505.79|2492.79|31
1623636110000|2021-06-14 02:01:50|2505.81|2492.81|2505.12|2492.12|2505.81|2492.81|2504.74|2491.74|35
1623636120000|2021-06-14 02:02:00|2505.2|2492.2|2506.43|2493.43|2506.98|2493.98|2505.2|2492.2|32
1623636130000|2021-06-14 02:02:10|2506.55|2493.55|2506.51|2493.51|2506.63|2493.63|2506.21|2493.21|33
1623636140000|2021-06-14 02:02:20|2506.57|2493.57|2506.3|2493.3|2506.64|2493.64|2506.29|2493.29|28
1623636150000|2021-06-14 02:02:30|2506.45|2493.45|2506.21|2493.21|2506.46|2493.46|2506.02|2493.02|27
1623636160000|2021-06-14 02:02:40|2506.02|2493.02|2505.61|2492.61|2506.25|2493.25|2505.59|2492.59|23
1623636170000|2021-06-14 02:02:50|2505.59|2492.59|2504.97|2491.97|2505.63|2492.63|2504.7|2491.7|26
1623636180000|2021-06-14 02:03:00|2504.96|2491.96|2505.37|2492.37|2505.73|2492.73|2504.95|2491.95|28
1623636190000|2021-06-14 02:03:10|2505.29|2492.29|2504.97|2491.97|2505.66|2492.66|2504.89|2491.89|38
1623636200000|2021-06-14 02:03:20|2505.09|2492.09|2505.3|2492.3|2505.39|2492.39|2504.9|2491.9|36
1623636210000|2021-06-14 02:03:30|2505.2|2492.2|2505.05|2492.05|2505.4|2492.4|2505.05|2492.05|28
1623636220000|2021-06-14 02:03:40|2505.06|2492.06|2505.02|2492.02|2505.16|2492.16|2505.01|2492.01|21
1623636230000|2021-06-14 02:03:50|2504.97|2491.97|2506.18|2493.18|2506.18|2493.18|2504.93|2491.93|27
1623636240000|2021-06-14 02:04:00|2506.2|2493.2|2506.05|2493.05|2506.24|2493.24|2505.85|2492.85|28
1623636250000|2021-06-14 02:04:10|2506.01|2493.01|2506.42|2493.42|2506.47|2493.47|2506.01|2493.01|25
1623636260000|2021-06-14 02:04:20|2506.53|2493.53|2506.93|2493.93|2507.4|2494.4|2506.45|2493.45|22
1623636270000|2021-06-14 02:04:30|2506.94|2493.94|2507.16|2494.16|2507.35|2494.35|2506.88|2493.88|35
1623636280000|2021-06-14 02:04:40|2507.15|2494.15|2506.7|2493.7|2507.34|2494.34|2506.7|2493.7|23
1623636290000|2021-06-14 02:04:50|2506.59|2493.59|2506.9|2493.9|2506.94|2493.94|2505.7|2492.7|36
1623636300000|2021-06-14 02:05:00|2507.34|2494.34|2509|2496|2509.04|2496.04|2507.26|2494.26|32
1623636310000|2021-06-14 02:05:10|2509.02|2496.02|2509.58|2496.58|2510.18|2497.18|2508.88|2495.88|32
1623636320000|2021-06-14 02:05:20|2509.27|2496.27|2510.93|2497.93|2511.14|2498.14|2509.08|2496.08|32
1623636330000|2021-06-14 02:05:30|2510.79|2497.79|2510.86|2497.86|2511.29|2498.29|2510.75|2497.75|30
1623636340000|2021-06-14 02:05:40|2510.95|2497.95|2511.06|2498.06|2511.24|2498.24|2510.56|2497.56|33
1623636350000|2021-06-14 02:05:50|2511.02|2498.02|2511.23|2498.23|2511.57|2498.57|2510.97|2497.97|32
1623636360000|2021-06-14 02:06:00|2511.18|2498.18|2512.24|2499.24|2512.45|2499.45|2511.18|2498.18|33
1623636370000|2021-06-14 02:06:10|2512.25|2499.25|2512.31|2499.31|2512.53|2499.53|2512.11|2499.11|29
1623636380000|2021-06-14 02:06:20|2512.11|2499.11|2511.1|2498.1|2513.26|2500.26|2510.77|2497.77|31
1623636390000|2021-06-14 02:06:30|2511.08|2498.08|2508.52|2495.52|2511.08|2498.08|2508.19|2495.19|37
1623636400000|2021-06-14 02:06:40|2508.75|2495.75|2509.91|2496.91|2509.91|2496.91|2508.74|2495.74|30
1623636410000|2021-06-14 02:06:50|2509.78|2496.78|2511.83|2498.83|2511.83|2498.83|2509.64|2496.64|31
1623636420000|2021-06-14 02:07:00|2512.05|2499.05|2509.43|2496.43|2512.05|2499.05|2509.22|2496.22|37
1623636430000|2021-06-14 02:07:10|2509.4|2496.4|2509.81|2496.81|2509.89|2496.89|2509.1|2496.1|33
1623636440000|2021-06-14 02:07:20|2509.96|2496.96|2510.46|2497.46|2510.61|2497.61|2509.88|2496.88|29
1623636450000|2021-06-14 02:07:30|2510.57|2497.57|2510.28|2497.28|2510.73|2497.73|2509.74|2496.74|36
1623636460000|2021-06-14 02:07:40|2510.39|2497.39|2509.79|2496.79|2510.54|2497.54|2509.79|2496.79|31
1623636470000|2021-06-14 02:07:50|2509.75|2496.75|2509.82|2496.82|2509.97|2496.97|2509.67|2496.67|28
1623636480000|2021-06-14 02:08:00|2509.78|2496.78|2510.49|2497.49|2510.62|2497.62|2509.73|2496.73|31
1623636490000|2021-06-14 02:08:10|2510.57|2497.57|2510.46|2497.46|2510.7|2497.7|2510.3|2497.3|20
1623636500000|2021-06-14 02:08:20|2510.41|2497.41|2510.47|2497.47|2510.55|2497.55|2510.41|2497.41|21
1623636510000|2021-06-14 02:08:30|2510.51|2497.51|2510.17|2497.17|2510.52|2497.52|2509.92|2496.92|27
1623636520000|2021-06-14 02:08:40|2510.19|2497.19|2509.88|2496.88|2510.19|2497.19|2509.88|2496.88|25
1623636530000|2021-06-14 02:08:50|2509.43|2496.43|2508.08|2495.08|2509.88|2496.88|2508|2495|24
1623636540000|2021-06-14 02:09:00|2508.02|2495.02|2509.92|2496.92|2510.08|2497.08|2508.02|2495.02|32
1623636550000|2021-06-14 02:09:10|2510.05|2497.05|2509.7|2496.7|2510.42|2497.42|2509.7|2496.7|28
1623636560000|2021-06-14 02:09:20|2509.53|2496.53|2510.06|2497.06|2510.33|2497.33|2509.33|2496.33|31
1623636570000|2021-06-14 02:09:30|2510.05|2497.05|2510.1|2497.1|2510.29|2497.29|2510.05|2497.05|11
1623636580000|2021-06-14 02:09:40|2510.02|2497.02|2510.91|2497.91|2511.21|2498.21|2510|2497|26
1623636590000|2021-06-14 02:09:50|2511.02|2498.02|2510.83|2497.83|2511.07|2498.07|2510.82|2497.82|19
1623636600000|2021-06-14 02:10:00|2510.84|2497.84|2512.79|2499.79|2512.93|2499.93|2510.84|2497.84|17
1623636610000|2021-06-14 02:10:10|2512.9|2499.9|2512.06|2499.06|2512.95|2499.95|2511.67|2498.67|32
1623636620000|2021-06-14 02:10:20|2512.08|2499.08|2512.45|2499.45|2512.48|2499.48|2511.96|2498.96|27
1623636630000|2021-06-14 02:10:30|2512.55|2499.55|2513.46|2500.46|2513.69|2500.69|2511.78|2498.78|30
1623636640000|2021-06-14 02:10:40|2513.64|2500.64|2514.31|2501.31|2514.31|2501.31|2513.57|2500.57|21
1623636650000|2021-06-14 02:10:50|2514.39|2501.39|2513.65|2500.65|2514.39|2501.39|2513.62|2500.62|29
1623636660000|2021-06-14 02:11:00|2513.75|2500.75|2514.34|2501.34|2514.45|2501.45|2513.75|2500.75|25
1623636670000|2021-06-14 02:11:10|2514.4|2501.4|2515.02|2502.02|2515.09|2502.09|2514.4|2501.4|27
1623636680000|2021-06-14 02:11:20|2514.98|2501.98|2514.89|2501.89|2515.08|2502.08|2514.89|2501.89|21
1623636690000|2021-06-14 02:11:30|2514.96|2501.96|2515.38|2502.38|2515.41|2502.41|2514.91|2501.91|27
1623636700000|2021-06-14 02:11:40|2515.32|2502.32|2514.9|2501.9|2515.34|2502.34|2514.59|2501.59|17
1623636710000|2021-06-14 02:11:50|2514.91|2501.91|2514.61|2501.61|2514.91|2501.91|2514.16|2501.16|23
1623636720000|2021-06-14 02:12:00|2514.69|2501.69|2515.14|2502.14|2515.36|2502.36|2514.61|2501.61|25
1623636730000|2021-06-14 02:12:10|2515.2|2502.2|2515.02|2502.02|2515.22|2502.22|2514.92|2501.92|16
1623636740000|2021-06-14 02:12:20|2515.1|2502.1|2515.25|2502.25|2515.28|2502.28|2514.95|2501.95|23
1623636750000|2021-06-14 02:12:30|2515.26|2502.26|2515.54|2502.54|2515.54|2502.54|2515.14|2502.14|26
1623636760000|2021-06-14 02:12:40|2515.3|2502.3|2515.72|2502.72|2516.07|2503.07|2515.3|2502.3|31
1623636770000|2021-06-14 02:12:50|2515.67|2502.67|2515.79|2502.79|2516.1|2503.1|2515.35|2502.35|23
1623636780000|2021-06-14 02:13:00|2515.74|2502.74|2514.98|2501.98|2516.21|2503.21|2514.96|2501.96|31
1623636790000|2021-06-14 02:13:10|2515|2502|2514.9|2501.9|2515.28|2502.28|2514.88|2501.88|30
1623636800000|2021-06-14 02:13:20|2514.97|2501.97|2513.6|2500.6|2514.98|2501.98|2513.25|2500.25|26
1623636810000|2021-06-14 02:13:30|2513.48|2500.48|2515.02|2502.02|2515.02|2502.02|2513.41|2500.41|31
1623636820000|2021-06-14 02:13:40|2515.1|2502.1|2514.52|2501.52|2515.32|2502.32|2514.52|2501.52|25
1623636830000|2021-06-14 02:13:50|2514.71|2501.71|2514.6|2501.6|2515.06|2502.06|2514.45|2501.45|18
1623636840000|2021-06-14 02:14:00|2514.55|2501.55|2516|2503|2516.29|2503.29|2514.47|2501.47|26
1623636850000|2021-06-14 02:14:10|2516.02|2503.02|2515.45|2502.45|2516.24|2503.24|2515.45|2502.45|30
1623636860000|2021-06-14 02:14:20|2515.27|2502.27|2514.99|2501.99|2515.66|2502.66|2514.99|2501.99|28
1623636870000|2021-06-14 02:14:30|2515.43|2502.43|2515.73|2502.73|2515.96|2502.96|2515.31|2502.31|24
1623636880000|2021-06-14 02:14:40|2515.88|2502.88|2515.62|2502.62|2515.95|2502.95|2515.32|2502.32|22
1623636890000|2021-06-14 02:14:50|2515.57|2502.57|2515.84|2502.84|2515.87|2502.87|2515.51|2502.51|16
1623636900000|2021-06-14 02:15:00|2515.69|2502.69|2514.76|2501.76|2515.77|2502.77|2513.97|2500.97|27
1623636910000|2021-06-14 02:15:10|2513.78|2500.78|2514.79|2501.79|2514.79|2501.79|2513.45|2500.45|20
1623636920000|2021-06-14 02:15:20|2514.39|2501.39|2513.51|2500.51|2514.79|2501.79|2513.47|2500.47|31
1623636930000|2021-06-14 02:15:30|2513.5|2500.5|2512.16|2499.16|2513.59|2500.59|2512.16|2499.16|32
1623636940000|2021-06-14 02:15:40|2512.09|2499.09|2512.91|2499.91|2512.97|2499.97|2512.09|2499.09|35
1623636950000|2021-06-14 02:15:50|2512.88|2499.88|2511.64|2498.64|2512.91|2499.91|2511.64|2498.64|32
1623636960000|2021-06-14 02:16:00|2511.78|2498.78|2511.71|2498.71|2511.96|2498.96|2511.56|2498.56|32
1623636970000|2021-06-14 02:16:10|2511.6|2498.6|2511.26|2498.26|2511.89|2498.89|2511.23|2498.23|31
1623636980000|2021-06-14 02:16:20|2511.16|2498.16|2510.5|2497.5|2511.16|2498.16|2510.32|2497.32|27
1623636990000|2021-06-14 02:16:30|2510.47|2497.47|2509.55|2496.55|2510.47|2497.47|2509.55|2496.55|28
1623637000000|2021-06-14 02:16:40|2509.53|2496.53|2509.58|2496.58|2509.77|2496.77|2508.74|2495.74|35
1623637010000|2021-06-14 02:16:50|2509.59|2496.59|2508.6|2495.6|2509.75|2496.75|2508.24|2495.24|31
1623637020000|2021-06-14 02:17:00|2508.59|2495.59|2508.11|2495.11|2508.59|2495.59|2508.08|2495.08|28
1623637030000|2021-06-14 02:17:10|2508.1|2495.1|2509.09|2496.09|2509.09|2496.09|2508.05|2495.05|30
1623637040000|2021-06-14 02:17:20|2509.12|2496.12|2509.37|2496.37|2509.43|2496.43|2508.88|2495.88|34
1623637050000|2021-06-14 02:17:30|2509.42|2496.42|2509.64|2496.64|2509.83|2496.83|2509.23|2496.23|26
1623637060000|2021-06-14 02:17:40|2509.49|2496.49|2509.33|2496.33|2510.23|2497.23|2509.2|2496.2|27
1623637070000|2021-06-14 02:17:50|2509.21|2496.21|2509.15|2496.15|2509.33|2496.33|2509.14|2496.14|15
1623637080000|2021-06-14 02:18:00|2509.18|2496.18|2509.26|2496.26|2509.66|2496.66|2509.16|2496.16|23
1623637090000|2021-06-14 02:18:10|2509.4|2496.4|2505.61|2492.61|2509.43|2496.43|2505.61|2492.61|34
1623637100000|2021-06-14 02:18:20|2505.68|2492.68|2505.53|2492.53|2506.12|2493.12|2504.5|2491.5|35
1623637110000|2021-06-14 02:18:30|2505.54|2492.54|2502.66|2489.66|2505.95|2492.95|2502.66|2489.66|22
1623637120000|2021-06-14 02:18:40|2502.71|2489.71|2501.18|2488.18|2502.74|2489.74|2501.04|2488.04|37
1623637130000|2021-06-14 02:18:50|2501.14|2488.14|2502.58|2489.58|2502.58|2489.58|2500.17|2487.17|37
1623637140000|2021-06-14 02:19:00|2502.59|2489.59|2503.62|2490.62|2503.76|2490.76|2502.45|2489.45|37
1623637150000|2021-06-14 02:19:10|2503.6|2490.6|2503.46|2490.46|2503.73|2490.73|2503.06|2490.06|35
1623637160000|2021-06-14 02:19:20|2503.42|2490.42|2501.96|2488.96|2503.57|2490.57|2501.88|2488.88|33
1623637170000|2021-06-14 02:19:30|2501.91|2488.91|2501.44|2488.44|2501.91|2488.91|2500.58|2487.58|38
1623637180000|2021-06-14 02:19:40|2501.52|2488.52|2500.16|2487.16|2501.56|2488.56|2499.43|2486.43|35
1623637190000|2021-06-14 02:19:50|2500.68|2487.68|2501.12|2488.12|2501.21|2488.21|2499.29|2486.29|38
1623637200000|2021-06-14 02:20:00|2501.25|2488.25|2502|2489|2502.5|2489.5|2500.92|2487.92|35
1623637210000|2021-06-14 02:20:10|2502.08|2489.08|2502.63|2489.63|2502.63|2489.63|2501.69|2488.69|36
1623637220000|2021-06-14 02:20:20|2502.64|2489.64|2502.66|2489.66|2503.44|2490.44|2502.64|2489.64|32
1623637230000|2021-06-14 02:20:30|2502.64|2489.64|2502.34|2489.34|2502.65|2489.65|2501.96|2488.96|27
1623637240000|2021-06-14 02:20:40|2502.44|2489.44|2501.74|2488.74|2502.69|2489.69|2501.42|2488.42|35
1623637250000|2021-06-14 02:20:50|2501.73|2488.73|2501.94|2488.94|2501.94|2488.94|2501.37|2488.37|28
1623637260000|2021-06-14 02:21:00|2502.03|2489.03|2503.39|2490.39|2503.39|2490.39|2502.03|2489.03|34
1623637270000|2021-06-14 02:21:10|2503.36|2490.36|2503.98|2490.98|2504.13|2491.13|2503.36|2490.36|24
1623637280000|2021-06-14 02:21:20|2503.95|2490.95|2504.96|2491.96|2504.96|2491.96|2503.87|2490.87|32
1623637290000|2021-06-14 02:21:30|2504.86|2491.86|2504.63|2491.63|2505.03|2492.03|2504.36|2491.36|29
1623637300000|2021-06-14 02:21:40|2504.55|2491.55|2504.46|2491.46|2504.57|2491.57|2504.25|2491.25|33
1623637310000|2021-06-14 02:21:50|2504.44|2491.44|2504.2|2491.2|2504.48|2491.48|2504.09|2491.09|23
1623637320000|2021-06-14 02:22:00|2504.21|2491.21|2504.9|2491.9|2505.12|2492.12|2504.21|2491.21|19
1623637330000|2021-06-14 02:22:10|2505|2492|2504.9|2491.9|2505.03|2492.03|2504.89|2491.89|12
1623637340000|2021-06-14 02:22:20|2505|2492|2504.4|2491.4|2505|2492|2503.97|2490.97|18
1623637350000|2021-06-14 02:22:30|2504.29|2491.29|2503.97|2490.97|2504.38|2491.38|2503.71|2490.71|30
1623637360000|2021-06-14 02:22:40|2504.03|2491.03|2503.88|2490.88|2504.05|2491.05|2503.77|2490.77|18
1623637370000|2021-06-14 02:22:50|2504.05|2491.05|2504.38|2491.38|2504.38|2491.38|2503.79|2490.79|31
1623637380000|2021-06-14 02:23:00|2504.34|2491.34|2504.75|2491.75|2505.08|2492.08|2504.1|2491.1|30
1623637390000|2021-06-14 02:23:10|2504.67|2491.67|2504.58|2491.58|2504.84|2491.84|2504.53|2491.53|27
1623637400000|2021-06-14 02:23:20|2504.69|2491.69|2505.03|2492.03|2505.03|2492.03|2504.48|2491.48|22
1623637410000|2021-06-14 02:23:30|2505.06|2492.06|2505.17|2492.17|2505.35|2492.35|2505.06|2492.06|29
1623637420000|2021-06-14 02:23:40|2505.24|2492.24|2505.25|2492.25|2505.3|2492.3|2505.18|2492.18|22
1623637430000|2021-06-14 02:23:50|2505.28|2492.28|2505.12|2492.12|2505.29|2492.29|2505.04|2492.04|22
1623637440000|2021-06-14 02:24:00|2505.16|2492.16|2505.78|2492.78|2505.81|2492.81|2505.09|2492.09|31
1623637450000|2021-06-14 02:24:10|2505.72|2492.72|2506.11|2493.11|2506.16|2493.16|2505.72|2492.72|19
1623637460000|2021-06-14 02:24:20|2506.13|2493.13|2506.29|2493.29|2506.4|2493.4|2506.11|2493.11|24
1623637470000|2021-06-14 02:24:30|2506.45|2493.45|2505.15|2492.15|2506.45|2493.45|2505.12|2492.12|25
1623637480000|2021-06-14 02:24:40|2505.16|2492.16|2504.08|2491.08|2505.29|2492.29|2503.98|2490.98|31
1623637490000|2021-06-14 02:24:50|2503.98|2490.98|2504.13|2491.13|2504.18|2491.18|2503.36|2490.36|32
1623637500000|2021-06-14 02:25:00|2504.1|2491.1|2505.23|2492.23|2505.32|2492.32|2504|2491|33
1623637510000|2021-06-14 02:25:10|2505.27|2492.27|2504.99|2491.99|2505.28|2492.28|2504.94|2491.94|33
1623637520000|2021-06-14 02:25:20|2505.05|2492.05|2506.03|2493.03|2506.09|2493.09|2504.8|2491.8|33
1623637530000|2021-06-14 02:25:30|2505.89|2492.89|2506.51|2493.51|2506.99|2493.99|2505.77|2492.77|32
1623637540000|2021-06-14 02:25:40|2506.55|2493.55|2505.6|2492.6|2507.19|2494.19|2505.3|2492.3|35
1623637550000|2021-06-14 02:25:50|2505.15|2492.15|2504.33|2491.33|2505.15|2492.15|2504.17|2491.17|25
1623637560000|2021-06-14 02:26:00|2504.24|2491.24|2504.86|2491.86|2504.86|2491.86|2504.17|2491.17|24
1623637570000|2021-06-14 02:26:10|2504.82|2491.82|2504.61|2491.61|2505.63|2492.63|2504.61|2491.61|29
1623637580000|2021-06-14 02:26:20|2504.62|2491.62|2504.6|2491.6|2504.64|2491.64|2504.1|2491.1|37
1623637590000|2021-06-14 02:26:30|2504.98|2491.98|2504.98|2491.98|2505.29|2492.29|2504.77|2491.77|36
1623637600000|2021-06-14 02:26:40|2505.06|2492.06|2505.18|2492.18|2505.18|2492.18|2504.88|2491.88|27
1623637610000|2021-06-14 02:26:50|2505.17|2492.17|2505|2492|2505.19|2492.19|2504.94|2491.94|26
1623637620000|2021-06-14 02:27:00|2505.13|2492.13|2505.07|2492.07|2505.13|2492.13|2504.5|2491.5|32
1623637630000|2021-06-14 02:27:10|2504.99|2491.99|2505.13|2492.13|2505.26|2492.26|2504.99|2491.99|33
1623637640000|2021-06-14 02:27:20|2505.41|2492.41|2505.68|2492.68|2505.74|2492.74|2505.34|2492.34|26
1623637650000|2021-06-14 02:27:30|2505.7|2492.7|2505.52|2492.52|2505.77|2492.77|2505.52|2492.52|20
1623637660000|2021-06-14 02:27:40|2505.51|2492.51|2505.94|2492.94|2506.12|2493.12|2505.49|2492.49|34
1623637670000|2021-06-14 02:27:50|2505.91|2492.91|2505.97|2492.97|2506.36|2493.36|2505.74|2492.74|28
1623637680000|2021-06-14 02:28:00|2505.55|2492.55|2503.98|2490.98|2506.05|2493.05|2503.66|2490.66|33
1623637690000|2021-06-14 02:28:10|2503.91|2490.91|2504.15|2491.15|2504.57|2491.57|2503.82|2490.82|36
1623637700000|2021-06-14 02:28:20|2503.8|2490.8|2503.14|2490.14|2504.24|2491.24|2502.44|2489.44|34
1623637710000|2021-06-14 02:28:30|2502.83|2489.83|2503.09|2490.09|2503.37|2490.37|2502.28|2489.28|35
1623637720000|2021-06-14 02:28:40|2502.87|2489.87|2504.03|2491.03|2504.1|2491.1|2502.87|2489.87|30
1623637730000|2021-06-14 02:28:50|2504.12|2491.12|2504.71|2491.71|2504.94|2491.94|2503.94|2490.94|32
1623637740000|2021-06-14 02:29:00|2504.74|2491.74|2504.64|2491.64|2504.78|2491.78|2504.64|2491.64|12
1623637750000|2021-06-14 02:29:10|2504.6|2491.6|2504.07|2491.07|2504.98|2491.98|2504.06|2491.06|27
1623637760000|2021-06-14 02:29:20|2504.08|2491.08|2503.33|2490.33|2504.13|2491.13|2503.22|2490.22|31
1623637770000|2021-06-14 02:29:30|2503.37|2490.37|2503.41|2490.41|2503.52|2490.52|2503.26|2490.26|20
1623637780000|2021-06-14 02:29:40|2503.31|2490.31|2503.76|2490.76|2503.9|2490.9|2503.15|2490.15|15
1623637790000|2021-06-14 02:29:50|2503.92|2490.92|2503.28|2490.28|2503.92|2490.92|2503.28|2490.28|25
1623637800000|2021-06-14 02:30:00|2503.31|2490.31|2503.51|2490.51|2503.85|2490.85|2503.29|2490.29|24
1623637810000|2021-06-14 02:30:10|2503.58|2490.58|2503.64|2490.64|2503.71|2490.71|2503.44|2490.44|25
1623637820000|2021-06-14 02:30:20|2503.65|2490.65|2504.48|2491.48|2504.48|2491.48|2503.6|2490.6|32
1623637830000|2021-06-14 02:30:30|2504.41|2491.41|2504.42|2491.42|2504.5|2491.5|2504.32|2491.32|21
1623637840000|2021-06-14 02:30:40|2504.53|2491.53|2504.47|2491.47|2504.57|2491.57|2504.4|2491.4|14
1623637850000|2021-06-14 02:30:50|2504.57|2491.57|2504.44|2491.44|2504.57|2491.57|2504.37|2491.37|22
1623637860000|2021-06-14 02:31:00|2504.42|2491.42|2504.78|2491.78|2504.94|2491.94|2504.38|2491.38|26
1623637870000|2021-06-14 02:31:10|2504.77|2491.77|2505.31|2492.31|2505.34|2492.34|2504.77|2491.77|22
1623637880000|2021-06-14 02:31:20|2505.62|2492.62|2505.74|2492.74|2505.9|2492.9|2505.43|2492.43|23
1623637890000|2021-06-14 02:31:30|2505.64|2492.64|2505.29|2492.29|2505.84|2492.84|2505.29|2492.29|30
1623637900000|2021-06-14 02:31:40|2505.36|2492.36|2504.48|2491.48|2505.64|2492.64|2504.48|2491.48|23
1623637910000|2021-06-14 02:31:50|2504.47|2491.47|2502.12|2489.12|2504.47|2491.47|2502.06|2489.06|32
1623637920000|2021-06-14 02:32:00|2502.27|2489.27|2502.64|2489.64|2503.17|2490.17|2501.95|2488.95|28
1623637930000|2021-06-14 02:32:10|2502.52|2489.52|2502.51|2489.51|2503.33|2490.33|2502.51|2489.51|19
1623637940000|2021-06-14 02:32:20|2502.7|2489.7|2501.64|2488.64|2503.09|2490.09|2501.64|2488.64|21
1623637950000|2021-06-14 02:32:30|2501.96|2488.96|2501.24|2488.24|2502.14|2489.14|2501.24|2488.24|29
1623637960000|2021-06-14 02:32:40|2501.52|2488.52|2502.07|2489.07|2502.07|2489.07|2501.25|2488.25|28
1623637970000|2021-06-14 02:32:50|2502.2|2489.2|2502.35|2489.35|2502.67|2489.67|2501.76|2488.76|35
1623637980000|2021-06-14 02:33:00|2502.04|2489.04|2502.96|2489.96|2503.15|2490.15|2502.04|2489.04|29
1623637990000|2021-06-14 02:33:10|2502.92|2489.92|2501.44|2488.44|2503.03|2490.03|2501.39|2488.39|33
1623638000000|2021-06-14 02:33:20|2501.39|2488.39|2501.1|2488.1|2501.52|2488.52|2500.65|2487.65|27
1623638010000|2021-06-14 02:33:30|2501.13|2488.13|2500.69|2487.69|2501.38|2488.38|2500.33|2487.33|30
1623638020000|2021-06-14 02:33:40|2500.66|2487.66|2500.54|2487.54|2501.16|2488.16|2500.3|2487.3|33
1623638030000|2021-06-14 02:33:50|2500.53|2487.53|2500.5|2487.5|2501.02|2488.02|2499.97|2486.97|34
1623638040000|2021-06-14 02:34:00|2500.72|2487.72|2500.06|2487.06|2500.72|2487.72|2499.29|2486.29|32
1623638050000|2021-06-14 02:34:10|2499.22|2486.22|2501.07|2488.07|2501.07|2488.07|2499.16|2486.16|36
1623638060000|2021-06-14 02:34:20|2501.22|2488.22|2501.09|2488.09|2502.52|2489.52|2500.69|2487.69|31
1623638070000|2021-06-14 02:34:30|2501.13|2488.13|2501.76|2488.76|2501.95|2488.95|2501.12|2488.12|31
1623638080000|2021-06-14 02:34:40|2501.74|2488.74|2501.18|2488.18|2501.75|2488.75|2501.18|2488.18|26
1623638090000|2021-06-14 02:34:50|2501.36|2488.36|2501.19|2488.19|2501.36|2488.36|2501.13|2488.13|20
1623638100000|2021-06-14 02:35:00|2501.11|2488.11|2502.8|2489.8|2502.8|2489.8|2501.1|2488.1|28
1623638110000|2021-06-14 02:35:10|2502.84|2489.84|2503.64|2490.64|2503.64|2490.64|2502.84|2489.84|25
1623638120000|2021-06-14 02:35:20|2503.66|2490.66|2503.68|2490.68|2504.23|2491.23|2503.52|2490.52|35
1623638130000|2021-06-14 02:35:30|2503.64|2490.64|2504.99|2491.99|2505.01|2492.01|2503.57|2490.57|36
1623638140000|2021-06-14 02:35:40|2505.05|2492.05|2505.18|2492.18|2505.32|2492.32|2504.88|2491.88|27
1623638150000|2021-06-14 02:35:50|2505.1|2492.1|2505.5|2492.5|2505.63|2492.63|2505.1|2492.1|26
1623638160000|2021-06-14 02:36:00|2505.46|2492.46|2504.7|2491.7|2505.51|2492.51|2504.19|2491.19|36
1623638170000|2021-06-14 02:36:10|2504.61|2491.61|2504.58|2491.58|2505.12|2492.12|2503.98|2490.98|31
1623638180000|2021-06-14 02:36:20|2504.63|2491.63|2504.64|2491.64|2504.65|2491.65|2504.09|2491.09|32
1623638190000|2021-06-14 02:36:30|2504.65|2491.65|2504.65|2491.65|2504.71|2491.71|2504.08|2491.08|27
1623638200000|2021-06-14 02:36:40|2504.57|2491.57|2504.04|2491.04|2504.64|2491.64|2503.7|2490.7|34
1623638210000|2021-06-14 02:36:50|2504|2491|2502.65|2489.65|2504|2491|2502.65|2489.65|31
1623638220000|2021-06-14 02:37:00|2502.11|2489.11|2502.76|2489.76|2502.87|2489.87|2501.82|2488.82|26
1623638230000|2021-06-14 02:37:10|2502.78|2489.78|2502.98|2489.98|2502.98|2489.98|2501.84|2488.84|32
1623638240000|2021-06-14 02:37:20|2503.04|2490.04|2503.32|2490.32|2503.5|2490.5|2503.04|2490.04|25
1623638250000|2021-06-14 02:37:30|2503.39|2490.39|2503.61|2490.61|2503.8|2490.8|2503.11|2490.11|20
1623638260000|2021-06-14 02:37:40|2503.47|2490.47|2503.89|2490.89|2505.08|2492.08|2503.41|2490.41|34
1623638270000|2021-06-14 02:37:50|2503.76|2490.76|2505.1|2492.1|2505.1|2492.1|2503.67|2490.67|32
1623638280000|2021-06-14 02:38:00|2505.12|2492.12|2504.14|2491.14|2505.12|2492.12|2503.8|2490.8|34
1623638290000|2021-06-14 02:38:10|2504.15|2491.15|2504.17|2491.17|2504.6|2491.6|2504.07|2491.07|27
1623638300000|2021-06-14 02:38:20|2504.12|2491.12|2503.88|2490.88|2504.96|2491.96|2503.24|2490.24|25
1623638310000|2021-06-14 02:38:30|2503.89|2490.89|2503.37|2490.37|2504.19|2491.19|2503.19|2490.19|26
1623638320000|2021-06-14 02:38:40|2503.84|2490.84|2502.44|2489.44|2504.23|2491.23|2502.36|2489.36|28
1623638330000|2021-06-14 02:38:50|2502.99|2489.99|2502.96|2489.96|2503.15|2490.15|2502.43|2489.43|17
1623638340000|2021-06-14 02:39:00|2503.02|2490.02|2502.84|2489.84|2503.09|2490.09|2502.37|2489.37|25
1623638350000|2021-06-14 02:39:10|2502.74|2489.74|2502.17|2489.17|2502.93|2489.93|2502.1|2489.1|20
1623638360000|2021-06-14 02:39:20|2502.11|2489.11|2502.93|2489.93|2503.19|2490.19|2502.11|2489.11|19
1623638370000|2021-06-14 02:39:30|2502.94|2489.94|2502.08|2489.08|2503.01|2490.01|2501.8|2488.8|26
1623638380000|2021-06-14 02:39:40|2502.1|2489.1|2500.77|2487.77|2502.1|2489.1|2500.76|2487.76|18
1623638390000|2021-06-14 02:39:50|2500.74|2487.74|2500.87|2487.87|2501.34|2488.34|2500.44|2487.44|26
1623638400000|2021-06-14 02:40:00|2500.72|2487.72|2501.12|2488.12|2501.29|2488.29|2500.09|2487.09|32
1623638410000|2021-06-14 02:40:10|2499.87|2486.87|2500.3|2487.3|2500.95|2487.95|2499.87|2486.87|24
1623638420000|2021-06-14 02:40:20|2500.38|2487.38|2500.42|2487.42|2500.95|2487.95|2499.93|2486.93|28
1623638430000|2021-06-14 02:40:30|2500.31|2487.31|2500.57|2487.57|2501.03|2488.03|2500.13|2487.13|28
1623638440000|2021-06-14 02:40:40|2501.09|2488.09|2500.27|2487.27|2501.2|2488.2|2499.43|2486.43|21
1623638450000|2021-06-14 02:40:50|2500.05|2487.05|2500.12|2487.12|2500.4|2487.4|2499.42|2486.42|17
1623638460000|2021-06-14 02:41:00|2499.45|2486.45|2500.37|2487.37|2500.37|2487.37|2499.45|2486.45|27
1623638470000|2021-06-14 02:41:10|2500.01|2487.01|2500.53|2487.53|2500.77|2487.77|2500.01|2487.01|30
1623638480000|2021-06-14 02:41:20|2500.81|2487.81|2500.7|2487.7|2500.87|2487.87|2500.5|2487.5|26
1623638490000|2021-06-14 02:41:30|2500.69|2487.69|2501.44|2488.44|2501.47|2488.47|2500.24|2487.24|34
1623638500000|2021-06-14 02:41:40|2501.46|2488.46|2501.88|2488.88|2502.08|2489.08|2501.41|2488.41|37
1623638510000|2021-06-14 02:41:50|2502.02|2489.02|2502.07|2489.07|2502.19|2489.19|2501.68|2488.68|30
1623638520000|2021-06-14 02:42:00|2502.08|2489.08|2502.17|2489.17|2502.31|2489.31|2501.72|2488.72|33
1623638530000|2021-06-14 02:42:10|2502.06|2489.06|2502.68|2489.68|2502.93|2489.93|2502.04|2489.04|39
1623638540000|2021-06-14 02:42:20|2502.57|2489.57|2502.91|2489.91|2502.93|2489.93|2502.44|2489.44|33
1623638550000|2021-06-14 02:42:30|2502.9|2489.9|2502.86|2489.86|2503.12|2490.12|2502.83|2489.83|31
1623638560000|2021-06-14 02:42:40|2502.9|2489.9|2502.61|2489.61|2503.02|2490.02|2502.47|2489.47|35
1623638570000|2021-06-14 02:42:50|2502.19|2489.19|2501.64|2488.64|2502.19|2489.19|2501.4|2488.4|36
1623638580000|2021-06-14 02:43:00|2501.5|2488.5|2501.97|2488.97|2502.32|2489.32|2501.44|2488.44|36
1623638590000|2021-06-14 02:43:10|2501.85|2488.85|2502.83|2489.83|2503.07|2490.07|2501.85|2488.85|39
1623638600000|2021-06-14 02:43:20|2502.7|2489.7|2503.23|2490.23|2503.39|2490.39|2502.7|2489.7|32
1623638610000|2021-06-14 02:43:30|2503.15|2490.15|2503.12|2490.12|2503.24|2490.24|2502.91|2489.91|28
1623638620000|2021-06-14 02:43:40|2503.08|2490.08|2503.13|2490.13|2503.27|2490.27|2502.87|2489.87|31
1623638630000|2021-06-14 02:43:50|2503.15|2490.15|2503.23|2490.23|2503.42|2490.42|2503.15|2490.15|30
1623638640000|2021-06-14 02:44:00|2503.24|2490.24|2502.41|2489.41|2503.44|2490.44|2502.4|2489.4|31
1623638650000|2021-06-14 02:44:10|2502.4|2489.4|2502.46|2489.46|2502.49|2489.49|2501.93|2488.93|33
1623638660000|2021-06-14 02:44:20|2502.38|2489.38|2502.63|2489.63|2502.81|2489.81|2502.31|2489.31|37
1623638670000|2021-06-14 02:44:30|2502.64|2489.64|2502.47|2489.47|2502.91|2489.91|2502.33|2489.33|30
1623638680000|2021-06-14 02:44:40|2502.46|2489.46|2501.56|2488.56|2502.46|2489.46|2501.22|2488.22|31
1623638690000|2021-06-14 02:44:50|2501.57|2488.57|2501.42|2488.42|2501.59|2488.59|2501.31|2488.31|21
1623638700000|2021-06-14 02:45:00|2501.28|2488.28|2502.73|2489.73|2502.79|2489.79|2501.28|2488.28|31
1623638710000|2021-06-14 02:45:10|2502.51|2489.51|2502.9|2489.9|2503.33|2490.33|2502.25|2489.25|33
1623638720000|2021-06-14 02:45:20|2502.91|2489.91|2502.91|2489.91|2503.18|2490.18|2502.53|2489.53|29
1623638730000|2021-06-14 02:45:30|2502.68|2489.68|2503.99|2490.99|2504|2491|2502.66|2489.66|33
1623638740000|2021-06-14 02:45:40|2503.97|2490.97|2504.13|2491.13|2504.21|2491.21|2503.86|2490.86|24
1623638750000|2021-06-14 02:45:50|2504.22|2491.22|2504.48|2491.48|2504.66|2491.66|2503.95|2490.95|24
1623638760000|2021-06-14 02:46:00|2504.49|2491.49|2505.49|2492.49|2505.49|2492.49|2504.49|2491.49|21
1623638770000|2021-06-14 02:46:10|2505.52|2492.52|2505.48|2492.48|2505.55|2492.55|2504.53|2491.53|24
1623638780000|2021-06-14 02:46:20|2505.5|2492.5|2506.01|2493.01|2506.15|2493.15|2505.49|2492.49|33
1623638790000|2021-06-14 02:46:30|2505.89|2492.89|2505.77|2492.77|2505.95|2492.95|2505.03|2492.03|32
1623638800000|2021-06-14 02:46:40|2505.97|2492.97|2506.1|2493.1|2506.2|2493.2|2505.79|2492.79|24
1623638810000|2021-06-14 02:46:50|2506.09|2493.09|2506.07|2493.07|2506.21|2493.21|2506.02|2493.02|16
1623638820000|2021-06-14 02:47:00|2506.04|2493.04|2504.94|2491.94|2506.08|2493.08|2504.68|2491.68|30
1623638830000|2021-06-14 02:47:10|2504.57|2491.57|2504.47|2491.47|2504.72|2491.72|2504.36|2491.36|20
1623638840000|2021-06-14 02:47:20|2504.38|2491.38|2503.88|2490.88|2504.42|2491.42|2503.68|2490.68|36
1623638850000|2021-06-14 02:47:30|2503.94|2490.94|2504.07|2491.07|2504.29|2491.29|2503.82|2490.82|24
1623638860000|2021-06-14 02:47:40|2504.13|2491.13|2503.87|2490.87|2504.31|2491.31|2503.46|2490.46|31
1623638870000|2021-06-14 02:47:50|2503.75|2490.75|2504.04|2491.04|2504.13|2491.13|2503.38|2490.38|35
1623638880000|2021-06-14 02:48:00|2504.06|2491.06|2504.68|2491.68|2504.68|2491.68|2503.53|2490.53|33
1623638890000|2021-06-14 02:48:10|2504.66|2491.66|2505.3|2492.3|2505.41|2492.41|2504.63|2491.63|22
1623638900000|2021-06-14 02:48:20|2505.26|2492.26|2505.27|2492.27|2505.28|2492.28|2505.17|2492.17|20
1623638910000|2021-06-14 02:48:30|2505.23|2492.23|2505.25|2492.25|2505.35|2492.35|2505.18|2492.18|23
1623638920000|2021-06-14 02:48:40|2505.31|2492.31|2505.33|2492.33|2505.37|2492.37|2505.21|2492.21|20
1623638930000|2021-06-14 02:48:50|2505.34|2492.34|2505.24|2492.24|2505.98|2492.98|2505.15|2492.15|30
1623638940000|2021-06-14 02:49:00|2505.02|2492.02|2504.45|2491.45|2505.25|2492.25|2503.99|2490.99|29
1623638950000|2021-06-14 02:49:10|2504.72|2491.72|2504.58|2491.58|2504.83|2491.83|2504.31|2491.31|29
1623638960000|2021-06-14 02:49:20|2504.55|2491.55|2503.21|2490.21|2504.56|2491.56|2502.73|2489.73|35
1623638970000|2021-06-14 02:49:30|2503.95|2490.95|2503.88|2490.88|2504.1|2491.1|2502.88|2489.88|21
1623638980000|2021-06-14 02:49:40|2503.87|2490.87|2502.18|2489.18|2504.19|2491.19|2502.18|2489.18|28
1623638990000|2021-06-14 02:49:50|2502.41|2489.41|2502.36|2489.36|2502.41|2489.41|2501.94|2488.94|31
1623639000000|2021-06-14 02:50:00|2502.37|2489.37|2503.95|2490.95|2504.08|2491.08|2502.08|2489.08|29
1623639010000|2021-06-14 02:50:10|2504|2491|2503.4|2490.4|2504.05|2491.05|2503.4|2490.4|31
1623639020000|2021-06-14 02:50:20|2503.28|2490.28|2504.03|2491.03|2504.03|2491.03|2503.19|2490.19|33
1623639030000|2021-06-14 02:50:30|2504.18|2491.18|2504.53|2491.53|2504.56|2491.56|2504.16|2491.16|21
1623639040000|2021-06-14 02:50:40|2504.55|2491.55|2505.21|2492.21|2505.21|2492.21|2504.55|2491.55|30
1623639050000|2021-06-14 02:50:50|2505.13|2492.13|2505.33|2492.33|2505.53|2492.53|2505.12|2492.12|27
1623639060000|2021-06-14 02:51:00|2505.35|2492.35|2505.87|2492.87|2506.17|2493.17|2505.32|2492.32|32
1623639070000|2021-06-14 02:51:10|2505.89|2492.89|2505.95|2492.95|2505.96|2492.96|2505.82|2492.82|21
1623639080000|2021-06-14 02:51:20|2505.97|2492.97|2505.25|2492.25|2506.51|2493.51|2505.24|2492.24|35
1623639090000|2021-06-14 02:51:30|2505.21|2492.21|2505.61|2492.61|2505.65|2492.65|2504.8|2491.8|24
1623639100000|2021-06-14 02:51:40|2505.78|2492.78|2506.26|2493.26|2506.42|2493.42|2505.78|2492.78|29
1623639110000|2021-06-14 02:51:50|2506.23|2493.23|2504.28|2491.28|2506.23|2493.23|2503.81|2490.81|38
1623639120000|2021-06-14 02:52:00|2504.09|2491.09|2504.12|2491.12|2504.97|2491.97|2503.94|2490.94|33
1623639130000|2021-06-14 02:52:10|2503.94|2490.94|2502.96|2489.96|2504.52|2491.52|2502.79|2489.79|34
1623639140000|2021-06-14 02:52:20|2502.91|2489.91|2502.76|2489.76|2503.05|2490.05|2502.48|2489.48|36
1623639150000|2021-06-14 02:52:30|2502.55|2489.55|2503.23|2490.23|2503.23|2490.23|2502.13|2489.13|35
1623639160000|2021-06-14 02:52:40|2503.34|2490.34|2503.47|2490.47|2503.98|2490.98|2503.34|2490.34|29
1623639170000|2021-06-14 02:52:50|2503.41|2490.41|2503.52|2490.52|2504.41|2491.41|2502.98|2489.98|31
1623639180000|2021-06-14 02:53:00|2503.62|2490.62|2503.37|2490.37|2503.62|2490.62|2503.19|2490.19|26
1623639190000|2021-06-14 02:53:10|2503.4|2490.4|2503.27|2490.27|2503.52|2490.52|2503.23|2490.23|27
1623639200000|2021-06-14 02:53:20|2503.23|2490.23|2502.56|2489.56|2503.32|2490.32|2502.17|2489.17|34
1623639210000|2021-06-14 02:53:30|2502.55|2489.55|2502.93|2489.93|2502.99|2489.99|2502.23|2489.23|27
1623639220000|2021-06-14 02:53:40|2502.87|2489.87|2502.69|2489.69|2502.92|2489.92|2502.62|2489.62|30
1623639230000|2021-06-14 02:53:50|2502.72|2489.72|2502.84|2489.84|2503.05|2490.05|2502.43|2489.43|31
1623639240000|2021-06-14 02:54:00|2502.83|2489.83|2502.73|2489.73|2502.83|2489.83|2502.65|2489.65|32
1623639250000|2021-06-14 02:54:10|2502.83|2489.83|2502.72|2489.72|2503|2490|2502.62|2489.62|35
1623639260000|2021-06-14 02:54:20|2502.71|2489.71|2502.62|2489.62|2502.78|2489.78|2502.47|2489.47|27
1623639270000|2021-06-14 02:54:30|2502.59|2489.59|2503.45|2490.45|2503.63|2490.63|2502.55|2489.55|33
1623639280000|2021-06-14 02:54:40|2503.38|2490.38|2502.38|2489.38|2503.38|2490.38|2502.38|2489.38|37
1623639290000|2021-06-14 02:54:50|2502.56|2489.56|2501.2|2488.2|2502.56|2489.56|2501.2|2488.2|21
1623639300000|2021-06-14 02:55:00|2501.25|2488.25|2501.78|2488.78|2502.21|2489.21|2501.23|2488.23|28
1623639310000|2021-06-14 02:55:10|2501.86|2488.86|2501.85|2488.85|2501.99|2488.99|2501.61|2488.61|22
1623639320000|2021-06-14 02:55:20|2501.87|2488.87|2502.06|2489.06|2502.3|2489.3|2501.87|2488.87|39
1623639330000|2021-06-14 02:55:30|2502.14|2489.14|2501.86|2488.86|2502.22|2489.22|2501.76|2488.76|35
1623639340000|2021-06-14 02:55:40|2501.87|2488.87|2501.98|2488.98|2502.03|2489.03|2501.71|2488.71|28
1623639350000|2021-06-14 02:55:50|2501.89|2488.89|2502.52|2489.52|2502.63|2489.63|2501.79|2488.79|34
1623639360000|2021-06-14 02:56:00|2502.55|2489.55|2503.34|2490.34|2503.34|2490.34|2502.32|2489.32|33
1623639370000|2021-06-14 02:56:10|2503.54|2490.54|2503.5|2490.5|2503.6|2490.6|2503.35|2490.35|34
1623639380000|2021-06-14 02:56:20|2503.55|2490.55|2503.86|2490.86|2504.16|2491.16|2503.28|2490.28|32
1623639390000|2021-06-14 02:56:30|2503.82|2490.82|2504.04|2491.04|2504.08|2491.08|2503.63|2490.63|33
1623639400000|2021-06-14 02:56:40|2504|2491|2504.16|2491.16|2504.16|2491.16|2503.93|2490.93|35
1623639410000|2021-06-14 02:56:50|2504.19|2491.19|2504.73|2491.73|2504.73|2491.73|2504.19|2491.19|34
1623639420000|2021-06-14 02:57:00|2504.7|2491.7|2505.18|2492.18|2505.23|2492.23|2504.68|2491.68|33
1623639430000|2021-06-14 02:57:10|2505.24|2492.24|2505.47|2492.47|2505.56|2492.56|2505.16|2492.16|25
1623639440000|2021-06-14 02:57:20|2505.45|2492.45|2504.63|2491.63|2505.45|2492.45|2504.61|2491.61|33
1623639450000|2021-06-14 02:57:30|2504.67|2491.67|2504.22|2491.22|2504.71|2491.71|2504.19|2491.19|35
1623639460000|2021-06-14 02:57:40|2504.21|2491.21|2504.22|2491.22|2504.36|2491.36|2504.1|2491.1|34
1623639470000|2021-06-14 02:57:50|2504.21|2491.21|2504.04|2491.04|2504.26|2491.26|2503.75|2490.75|35
1623639480000|2021-06-14 02:58:00|2503.98|2490.98|2503.66|2490.66|2504.01|2491.01|2503.3|2490.3|35
1623639490000|2021-06-14 02:58:10|2503.65|2490.65|2503.47|2490.47|2503.76|2490.76|2503.47|2490.47|38
1623639500000|2021-06-14 02:58:20|2503.23|2490.23|2503.17|2490.17|2503.31|2490.31|2502.68|2489.68|37
1623639510000|2021-06-14 02:58:30|2503.16|2490.16|2503.36|2490.36|2503.44|2490.44|2502.55|2489.55|30
1623639520000|2021-06-14 02:58:40|2503.39|2490.39|2503.84|2490.84|2504.58|2491.58|2503.14|2490.14|22
1623639530000|2021-06-14 02:58:50|2503.86|2490.86|2504.04|2491.04|2504.07|2491.07|2503.83|2490.83|35
1623639540000|2021-06-14 02:59:00|2504.13|2491.13|2503.82|2490.82|2504.24|2491.24|2503.56|2490.56|38
1623639550000|2021-06-14 02:59:10|2503.81|2490.81|2504.87|2491.87|2504.87|2491.87|2503.73|2490.73|36
1623639560000|2021-06-14 02:59:20|2504.83|2491.83|2504.62|2491.62|2505.01|2492.01|2504.62|2491.62|32
1623639570000|2021-06-14 02:59:30|2504.61|2491.61|2505.06|2492.06|2505.06|2492.06|2504.57|2491.57|28
1623639580000|2021-06-14 02:59:40|2505.04|2492.04|2505.43|2492.43|2506.1|2493.1|2505.04|2492.04|32
1623639590000|2021-06-14 02:59:50|2505.63|2492.63|2505.51|2492.51|2505.67|2492.67|2505.36|2492.36|33
1623639600000|2021-06-14 03:00:00|2505.44|2492.44|2507.12|2494.12|2507.13|2494.13|2505.36|2492.36|35
1623639610000|2021-06-14 03:00:10|2507.22|2494.22|2506.69|2493.69|2507.5|2494.5|2506.69|2493.69|35
1623639620000|2021-06-14 03:00:20|2506.72|2493.72|2506.47|2493.47|2507.26|2494.26|2506.47|2493.47|34
1623639630000|2021-06-14 03:00:30|2506.39|2493.39|2505.32|2492.32|2506.64|2493.64|2505.32|2492.32|36
1623639640000|2021-06-14 03:00:40|2505.31|2492.31|2503.79|2490.79|2505.38|2492.38|2503.76|2490.76|35
1623639650000|2021-06-14 03:00:50|2504.14|2491.14|2503.32|2490.32|2504.75|2491.75|2503.13|2490.13|25
1623639660000|2021-06-14 03:01:00|2503.39|2490.39|2502.23|2489.23|2504.26|2491.26|2502.02|2489.02|31
1623639670000|2021-06-14 03:01:10|2502.1|2489.1|2500.53|2487.53|2503.55|2490.55|2499.99|2486.99|31
1623639680000|2021-06-14 03:01:20|2499.98|2486.98|2500.34|2487.34|2500.34|2487.34|2499.82|2486.82|28
1623639690000|2021-06-14 03:01:30|2500.19|2487.19|2499.31|2486.31|2500.22|2487.22|2499.31|2486.31|35
1623639700000|2021-06-14 03:01:40|2499.22|2486.22|2499.35|2486.35|2499.69|2486.69|2498.62|2485.62|23
1623639710000|2021-06-14 03:01:50|2499.29|2486.29|2498.51|2485.51|2499.3|2486.3|2498.42|2485.42|34
1623639720000|2021-06-14 03:02:00|2498.54|2485.54|2500.42|2487.42|2500.62|2487.62|2498.54|2485.54|33
1623639730000|2021-06-14 03:02:10|2500.47|2487.47|2499.09|2486.09|2500.58|2487.58|2499.09|2486.09|32
1623639740000|2021-06-14 03:02:20|2499.05|2486.05|2498.84|2485.84|2499.05|2486.05|2498.73|2485.73|30
1623639750000|2021-06-14 03:02:30|2498.81|2485.81|2498.71|2485.71|2498.89|2485.89|2498.67|2485.67|27
1623639760000|2021-06-14 03:02:40|2498.7|2485.7|2499.29|2486.29|2499.43|2486.43|2498.28|2485.28|32
1623639770000|2021-06-14 03:02:50|2498.89|2485.89|2500.15|2487.15|2500.26|2487.26|2498.74|2485.74|35
1623639780000|2021-06-14 03:03:00|2500.12|2487.12|2499.1|2486.1|2500.24|2487.24|2499.1|2486.1|38
1623639790000|2021-06-14 03:03:10|2499.25|2486.25|2498.9|2485.9|2499.45|2486.45|2498.89|2485.89|31
1623639800000|2021-06-14 03:03:20|2498.86|2485.86|2499.49|2486.49|2499.49|2486.49|2498.79|2485.79|34
1623639810000|2021-06-14 03:03:30|2499.56|2486.56|2499.49|2486.49|2499.93|2486.93|2499.47|2486.47|29
1623639820000|2021-06-14 03:03:40|2499.47|2486.47|2499.42|2486.42|2500.06|2487.06|2499.42|2486.42|33
1623639830000|2021-06-14 03:03:50|2499.43|2486.43|2499.46|2486.46|2499.5|2486.5|2499.22|2486.22|29
1623639840000|2021-06-14 03:04:00|2499.47|2486.47|2499.82|2486.82|2499.89|2486.89|2499.21|2486.21|19
1623639850000|2021-06-14 03:04:10|2500.06|2487.06|2500.39|2487.39|2500.59|2487.59|2500.04|2487.04|28
1623639860000|2021-06-14 03:04:20|2500.4|2487.4|2499.93|2486.93|2500.41|2487.41|2499.7|2486.7|34
1623639870000|2021-06-14 03:04:30|2499.92|2486.92|2499.83|2486.83|2499.98|2486.98|2499.78|2486.78|33
1623639880000|2021-06-14 03:04:40|2499.8|2486.8|2500.22|2487.22|2500.33|2487.33|2499.71|2486.71|32
1623639890000|2021-06-14 03:04:50|2500.18|2487.18|2499.41|2486.41|2500.18|2487.18|2499.16|2486.16|34
1623639900000|2021-06-14 03:05:00|2499.43|2486.43|2500.07|2487.07|2500.41|2487.41|2499.4|2486.4|35
1623639910000|2021-06-14 03:05:10|2500.36|2487.36|2500.04|2487.04|2500.61|2487.61|2499.78|2486.78|35
1623639920000|2021-06-14 03:05:20|2499.99|2486.99|2500.28|2487.28|2500.39|2487.39|2499.92|2486.92|34
1623639930000|2021-06-14 03:05:30|2500.23|2487.23|2500.01|2487.01|2500.36|2487.36|2500.01|2487.01|38
1623639940000|2021-06-14 03:05:40|2499.88|2486.88|2499.95|2486.95|2500.14|2487.14|2499.38|2486.38|33
1623639950000|2021-06-14 03:05:50|2500.02|2487.02|2499.84|2486.84|2500.02|2487.02|2499.63|2486.63|34
1623639960000|2021-06-14 03:06:00|2499.82|2486.82|2500.52|2487.52|2500.68|2487.68|2499.39|2486.39|27
1623639970000|2021-06-14 03:06:10|2500.55|2487.55|2500.5|2487.5|2500.7|2487.7|2500.32|2487.32|29
1623639980000|2021-06-14 03:06:20|2500.44|2487.44|2501.36|2488.36|2501.55|2488.55|2500.44|2487.44|26
1623639990000|2021-06-14 03:06:30|2501.39|2488.39|2500.2|2487.2|2501.39|2488.39|2499.84|2486.84|35
1623640000000|2021-06-14 03:06:40|2500.22|2487.22|2500.8|2487.8|2501.28|2488.28|2500.22|2487.22|34
1623640010000|2021-06-14 03:06:50|2500.93|2487.93|2501.33|2488.33|2501.54|2488.54|2500.82|2487.82|37
1623640020000|2021-06-14 03:07:00|2501.32|2488.32|2501.49|2488.49|2501.68|2488.68|2501.24|2488.24|35
1623640030000|2021-06-14 03:07:10|2501.51|2488.51|2501.4|2488.4|2501.55|2488.55|2501.4|2488.4|25
1623640040000|2021-06-14 03:07:20|2501.42|2488.42|2501.36|2488.36|2501.48|2488.48|2501.33|2488.33|21
1623640050000|2021-06-14 03:07:30|2501.48|2488.48|2501.36|2488.36|2501.52|2488.52|2501.26|2488.26|25
1623640060000|2021-06-14 03:07:40|2501.4|2488.4|2501.72|2488.72|2501.87|2488.87|2501.4|2488.4|40
1623640070000|2021-06-14 03:07:50|2501.8|2488.8|2501.04|2488.04|2503.02|2490.02|2501.01|2488.01|33
1623640080000|2021-06-14 03:08:00|2501.09|2488.09|2501.67|2488.67|2501.85|2488.85|2500.93|2487.93|35
1623640090000|2021-06-14 03:08:10|2501.7|2488.7|2500.86|2487.86|2501.75|2488.75|2500.7|2487.7|33
1623640100000|2021-06-14 03:08:20|2500.83|2487.83|2500.92|2487.92|2501.1|2488.1|2500.6|2487.6|38
1623640110000|2021-06-14 03:08:30|2501|2488|2499.98|2486.98|2501.22|2488.22|2499.91|2486.91|35
1623640120000|2021-06-14 03:08:40|2500.18|2487.18|2500.1|2487.1|2500.33|2487.33|2499.62|2486.62|32
1623640130000|2021-06-14 03:08:50|2500.13|2487.13|2500.04|2487.04|2500.33|2487.33|2499.9|2486.9|30
1623640140000|2021-06-14 03:09:00|2500.06|2487.06|2501.35|2488.35|2501.35|2488.35|2499.93|2486.93|35
1623640150000|2021-06-14 03:09:10|2501.53|2488.53|2501.74|2488.74|2501.9|2488.9|2500.98|2487.98|37
1623640160000|2021-06-14 03:09:20|2502.11|2489.11|2502.09|2489.09|2502.2|2489.2|2501.7|2488.7|34
1623640170000|2021-06-14 03:09:30|2502.07|2489.07|2502.58|2489.58|2502.64|2489.64|2501.76|2488.76|25
1623640180000|2021-06-14 03:09:40|2502.56|2489.56|2501.76|2488.76|2502.57|2489.57|2501.54|2488.54|31
1623640190000|2021-06-14 03:09:50|2501.8|2488.8|2502.35|2489.35|2502.45|2489.45|2501.76|2488.76|32
1623640200000|2021-06-14 03:10:00|2502.42|2489.42|2502.89|2489.89|2503.05|2490.05|2502.42|2489.42|33
1623640210000|2021-06-14 03:10:10|2502.9|2489.9|2503.34|2490.34|2503.57|2490.57|2502.87|2489.87|28
1623640220000|2021-06-14 03:10:20|2503.36|2490.36|2502.41|2489.41|2503.38|2490.38|2502.41|2489.41|31
1623640230000|2021-06-14 03:10:30|2502.57|2489.57|2502.6|2489.6|2502.73|2489.73|2502.38|2489.38|31
1623640240000|2021-06-14 03:10:40|2502.57|2489.57|2501.81|2488.81|2502.6|2489.6|2501.72|2488.72|34
1623640250000|2021-06-14 03:10:50|2501.8|2488.8|2501.71|2488.71|2502.03|2489.03|2501.54|2488.54|35
1623640260000|2021-06-14 03:11:00|2501.79|2488.79|2500.11|2487.11|2501.79|2488.79|2499.93|2486.93|31
1623640270000|2021-06-14 03:11:10|2500.12|2487.12|2500.56|2487.56|2500.97|2487.97|2500.04|2487.04|36
1623640280000|2021-06-14 03:11:20|2500.55|2487.55|2499.31|2486.31|2500.55|2487.55|2499.21|2486.21|38
1623640290000|2021-06-14 03:11:30|2499.11|2486.11|2500.38|2487.38|2500.41|2487.41|2499.04|2486.04|35
1623640300000|2021-06-14 03:11:40|2500.35|2487.35|2499.56|2486.56|2500.36|2487.36|2499.56|2486.56|37
1623640310000|2021-06-14 03:11:50|2499.6|2486.6|2499.51|2486.51|2499.82|2486.82|2499.45|2486.45|36
1623640320000|2021-06-14 03:12:00|2499.66|2486.66|2499.53|2486.53|2499.67|2486.67|2499.26|2486.26|28
1623640330000|2021-06-14 03:12:10|2499.54|2486.54|2499.01|2486.01|2499.54|2486.54|2498.86|2485.86|35
1623640340000|2021-06-14 03:12:20|2498.92|2485.92|2498.67|2485.67|2498.92|2485.92|2498.42|2485.42|36
1623640350000|2021-06-14 03:12:30|2498.69|2485.69|2498.49|2485.49|2498.79|2485.79|2498.31|2485.31|35
1623640360000|2021-06-14 03:12:40|2498.43|2485.43|2497.08|2484.08|2498.49|2485.49|2496.79|2483.79|34
1623640370000|2021-06-14 03:12:50|2497.06|2484.06|2497.4|2484.4|2497.71|2484.71|2496.69|2483.69|34
1623640380000|2021-06-14 03:13:00|2497.29|2484.29|2497.92|2484.92|2498.27|2485.27|2497.29|2484.29|36
1623640390000|2021-06-14 03:13:10|2497.83|2484.83|2498.4|2485.4|2498.52|2485.52|2497.83|2484.83|27
1623640400000|2021-06-14 03:13:20|2498.45|2485.45|2498.46|2485.46|2498.6|2485.6|2498.26|2485.26|32
1623640410000|2021-06-14 03:13:30|2498.43|2485.43|2497.87|2484.87|2498.49|2485.49|2497.7|2484.7|36
1623640420000|2021-06-14 03:13:40|2497.88|2484.88|2496.8|2483.8|2497.92|2484.92|2496.8|2483.8|38
1623640430000|2021-06-14 03:13:50|2496.81|2483.81|2497.13|2484.13|2497.47|2484.47|2496.61|2483.61|25
1623640440000|2021-06-14 03:14:00|2497.22|2484.22|2497.22|2484.22|2497.46|2484.46|2497.13|2484.13|31
1623640450000|2021-06-14 03:14:10|2497.06|2484.06|2495.93|2482.93|2497.06|2484.06|2495.93|2482.93|25
1623640460000|2021-06-14 03:14:20|2495.92|2482.92|2496.08|2483.08|2496.08|2483.08|2495.7|2482.7|19
1623640470000|2021-06-14 03:14:30|2496.17|2483.17|2496.05|2483.05|2496.24|2483.24|2495.76|2482.76|32
1623640480000|2021-06-14 03:14:40|2496.07|2483.07|2496.57|2483.57|2496.57|2483.57|2495.74|2482.74|36
1623640490000|2021-06-14 03:14:50|2496.78|2483.78|2496.11|2483.11|2496.79|2483.79|2495.94|2482.94|35
1623640500000|2021-06-14 03:15:00|2496.14|2483.14|2497.49|2484.49|2497.49|2484.49|2496.14|2483.14|30
1623640510000|2021-06-14 03:15:10|2497.53|2484.53|2497.52|2484.52|2497.53|2484.53|2497.34|2484.34|26
1623640520000|2021-06-14 03:15:20|2497.62|2484.62|2498.39|2485.39|2498.58|2485.58|2497.62|2484.62|34
1623640530000|2021-06-14 03:15:30|2498.4|2485.4|2498.74|2485.74|2498.8|2485.8|2498.38|2485.38|19
1623640540000|2021-06-14 03:15:40|2498.81|2485.81|2500.36|2487.36|2500.36|2487.36|2498.58|2485.58|30
1623640550000|2021-06-14 03:15:50|2500.32|2487.32|2501.06|2488.06|2501.06|2488.06|2500.23|2487.23|25
1623640560000|2021-06-14 03:16:00|2500.74|2487.74|2500.43|2487.43|2500.9|2487.9|2500.16|2487.16|31
1623640570000|2021-06-14 03:16:10|2500.46|2487.46|2501.25|2488.25|2501.25|2488.25|2500.46|2487.46|34
1623640580000|2021-06-14 03:16:20|2501.2|2488.2|2500.77|2487.77|2501.33|2488.33|2500.73|2487.73|28
1623640590000|2021-06-14 03:16:30|2500.61|2487.61|2501.39|2488.39|2501.42|2488.42|2500.61|2487.61|34
1623640600000|2021-06-14 03:16:40|2501.41|2488.41|2501.69|2488.69|2501.89|2488.89|2501.41|2488.41|31
1623640610000|2021-06-14 03:16:50|2501.71|2488.71|2502.19|2489.19|2502.19|2489.19|2501.61|2488.61|31
1623640620000|2021-06-14 03:17:00|2502.24|2489.24|2501.29|2488.29|2502.61|2489.61|2500.87|2487.87|40
1623640630000|2021-06-14 03:17:10|2500.86|2487.86|2500.16|2487.16|2501.2|2488.2|2499.98|2486.98|36
1623640640000|2021-06-14 03:17:20|2500.3|2487.3|2498.75|2485.75|2500.94|2487.94|2498.75|2485.75|33
1623640650000|2021-06-14 03:17:30|2498.82|2485.82|2498.95|2485.95|2499.25|2486.25|2498.8|2485.8|30
1623640660000|2021-06-14 03:17:40|2498.85|2485.85|2498.75|2485.75|2499.22|2486.22|2498.73|2485.73|32
1623640670000|2021-06-14 03:17:50|2498.84|2485.84|2499.02|2486.02|2499.12|2486.12|2498.74|2485.74|31
1623640680000|2021-06-14 03:18:00|2498.97|2485.97|2499.24|2486.24|2499.33|2486.33|2498.92|2485.92|31
1623640690000|2021-06-14 03:18:10|2499.25|2486.25|2500|2487|2500|2487|2499.08|2486.08|36
1623640700000|2021-06-14 03:18:20|2499.98|2486.98|2499.96|2486.96|2500.13|2487.13|2499.78|2486.78|33
1623640710000|2021-06-14 03:18:30|2500.03|2487.03|2499.17|2486.17|2500.1|2487.1|2499.17|2486.17|32
1623640720000|2021-06-14 03:18:40|2499.52|2486.52|2500.87|2487.87|2501.12|2488.12|2499.41|2486.41|27
1623640730000|2021-06-14 03:18:50|2500.84|2487.84|2500.35|2487.35|2500.84|2487.84|2500.13|2487.13|34
1623640740000|2021-06-14 03:19:00|2500.36|2487.36|2499.9|2486.9|2500.54|2487.54|2499.9|2486.9|24
1623640750000|2021-06-14 03:19:10|2499.89|2486.89|2500.35|2487.35|2500.42|2487.42|2499.83|2486.83|28
1623640760000|2021-06-14 03:19:20|2500.46|2487.46|2500.12|2487.12|2500.46|2487.46|2499.9|2486.9|30
1623640770000|2021-06-14 03:19:30|2499.95|2486.95|2500.65|2487.65|2500.68|2487.68|2499.9|2486.9|28
1623640780000|2021-06-14 03:19:40|2500.66|2487.66|2500.43|2487.43|2500.95|2487.95|2500.43|2487.43|26
1623640790000|2021-06-14 03:19:50|2500.37|2487.37|2500.13|2487.13|2500.48|2487.48|2500.13|2487.13|27
1623640800000|2021-06-14 03:20:00|2500.2|2487.2|2499.13|2486.13|2500.2|2487.2|2499.13|2486.13|25
1623640810000|2021-06-14 03:20:10|2499.2|2486.2|2499.32|2486.32|2499.35|2486.35|2499.11|2486.11|34
1623640820000|2021-06-14 03:20:20|2499.17|2486.17|2498|2485|2499.32|2486.32|2497.73|2484.73|33
1623640830000|2021-06-14 03:20:30|2498.02|2485.02|2497.96|2484.96|2498.28|2485.28|2497.94|2484.94|27
1623640840000|2021-06-14 03:20:40|2497.95|2484.95|2497.5|2484.5|2498.14|2485.14|2497.41|2484.41|35
1623640850000|2021-06-14 03:20:50|2497.38|2484.38|2496.91|2483.91|2497.74|2484.74|2496.86|2483.86|30
1623640860000|2021-06-14 03:21:00|2496.94|2483.94|2497.07|2484.07|2497.51|2484.51|2496.94|2483.94|30
1623640870000|2021-06-14 03:21:10|2497.06|2484.06|2495.73|2482.73|2497.23|2484.23|2495.73|2482.73|34
1623640880000|2021-06-14 03:21:20|2495.74|2482.74|2496.9|2483.9|2497|2484|2495.71|2482.71|32
1623640890000|2021-06-14 03:21:30|2496.8|2483.8|2496.85|2483.85|2496.94|2483.94|2496.65|2483.65|35
1623640900000|2021-06-14 03:21:40|2496.86|2483.86|2496.69|2483.69|2496.91|2483.91|2496.68|2483.68|29
1623640910000|2021-06-14 03:21:50|2496.68|2483.68|2496.83|2483.83|2496.83|2483.83|2496.66|2483.66|32
1623640920000|2021-06-14 03:22:00|2496.81|2483.81|2495.56|2482.56|2496.81|2483.81|2495.44|2482.44|31
1623640930000|2021-06-14 03:22:10|2495.52|2482.52|2495.76|2482.76|2495.8|2482.8|2495.3|2482.3|36
1623640940000|2021-06-14 03:22:20|2495.84|2482.84|2496.41|2483.41|2496.87|2483.87|2495.52|2482.52|35
1623640950000|2021-06-14 03:22:30|2496.4|2483.4|2496.32|2483.32|2496.59|2483.59|2496.31|2483.31|26
1623640960000|2021-06-14 03:22:40|2496.33|2483.33|2496.11|2483.11|2496.33|2483.33|2496.02|2483.02|29
1623640970000|2021-06-14 03:22:50|2496.09|2483.09|2495.86|2482.86|2496.09|2483.09|2495.86|2482.86|23
1623640980000|2021-06-14 03:23:00|2495.9|2482.9|2496.64|2483.64|2496.72|2483.72|2495.77|2482.77|25
1623640990000|2021-06-14 03:23:10|2496.56|2483.56|2496.92|2483.92|2497.03|2484.03|2496.55|2483.55|18
1623641000000|2021-06-14 03:23:20|2497.04|2484.04|2497.3|2484.3|2497.3|2484.3|2496.98|2483.98|19
1623641010000|2021-06-14 03:23:30|2497.28|2484.28|2497.33|2484.33|2497.42|2484.42|2497.27|2484.27|17
1623641020000|2021-06-14 03:23:40|2497.39|2484.39|2497.27|2484.27|2497.39|2484.39|2496.61|2483.61|32
1623641030000|2021-06-14 03:23:50|2497.24|2484.24|2497.37|2484.37|2497.37|2484.37|2497.24|2484.24|26
1623641040000|2021-06-14 03:24:00|2497.36|2484.36|2496.67|2483.67|2497.4|2484.4|2496.66|2483.66|29
1623641050000|2021-06-14 03:24:10|2496.69|2483.69|2496.44|2483.44|2496.78|2483.78|2496.42|2483.42|25
1623641060000|2021-06-14 03:24:20|2496.43|2483.43|2495.93|2482.93|2496.5|2483.5|2495.93|2482.93|25
1623641070000|2021-06-14 03:24:30|2495.89|2482.89|2494.52|2481.52|2495.95|2482.95|2494.12|2481.12|31
1623641080000|2021-06-14 03:24:40|2494.88|2481.88|2495.48|2482.48|2495.48|2482.48|2494.55|2481.55|34
1623641090000|2021-06-14 03:24:50|2495.61|2482.61|2495.16|2482.16|2495.61|2482.61|2495|2482|27
1623641100000|2021-06-14 03:25:00|2495.22|2482.22|2495.27|2482.27|2495.27|2482.27|2495.11|2482.11|20
1623641110000|2021-06-14 03:25:10|2495.25|2482.25|2495.94|2482.94|2495.95|2482.95|2495.11|2482.11|21
1623641120000|2021-06-14 03:25:20|2495.85|2482.85|2495.91|2482.91|2496.02|2483.02|2495.67|2482.67|13
1623641130000|2021-06-14 03:25:30|2495.83|2482.83|2495.67|2482.67|2495.95|2482.95|2495.59|2482.59|32
1623641140000|2021-06-14 03:25:40|2495.64|2482.64|2495.51|2482.51|2495.83|2482.83|2495.29|2482.29|31
1623641150000|2021-06-14 03:25:50|2495.5|2482.5|2495.53|2482.53|2495.7|2482.7|2495.33|2482.33|32
1623641160000|2021-06-14 03:26:00|2495.36|2482.36|2494.33|2481.33|2495.42|2482.42|2493.91|2480.91|33
1623641170000|2021-06-14 03:26:10|2494.26|2481.26|2494.42|2481.42|2494.55|2481.55|2493.98|2480.98|32
1623641180000|2021-06-14 03:26:20|2494.41|2481.41|2494.93|2481.93|2495.26|2482.26|2494.4|2481.4|32
1623641190000|2021-06-14 03:26:30|2494.92|2481.92|2494.59|2481.59|2494.92|2481.92|2494.32|2481.32|27
1623641200000|2021-06-14 03:26:40|2494.6|2481.6|2494.17|2481.17|2494.6|2481.6|2494.01|2481.01|29
1623641210000|2021-06-14 03:26:50|2494.14|2481.14|2493.82|2480.82|2494.17|2481.17|2493.71|2480.71|33
1623641220000|2021-06-14 03:27:00|2493.81|2480.81|2491.79|2478.79|2493.81|2480.81|2491.79|2478.79|27
1623641230000|2021-06-14 03:27:10|2491.8|2478.8|2488.03|2475.03|2492.11|2479.11|2488.03|2475.03|38
1623641240000|2021-06-14 03:27:20|2488.23|2475.23|2488.43|2475.43|2488.92|2475.92|2488|2475|23
1623641250000|2021-06-14 03:27:30|2488.44|2475.44|2487.1|2474.1|2488.44|2475.44|2486.68|2473.68|36
1623641260000|2021-06-14 03:27:40|2487.04|2474.04|2487.77|2474.77|2488.17|2475.17|2487.04|2474.04|26
1623641270000|2021-06-14 03:27:50|2487.87|2474.87|2488.23|2475.23|2488.23|2475.23|2487.65|2474.65|22
1623641280000|2021-06-14 03:28:00|2488.33|2475.33|2488.63|2475.63|2488.69|2475.69|2488.33|2475.33|18
1623641290000|2021-06-14 03:28:10|2488.65|2475.65|2489.55|2476.55|2489.55|2476.55|2488.64|2475.64|29
1623641300000|2021-06-14 03:28:20|2489.52|2476.52|2489.62|2476.62|2489.68|2476.68|2489.5|2476.5|26
1623641310000|2021-06-14 03:28:30|2489.57|2476.57|2489.97|2476.97|2489.97|2476.97|2489.53|2476.53|25
1623641320000|2021-06-14 03:28:40|2490.05|2477.05|2489.83|2476.83|2490.05|2477.05|2489.73|2476.73|29
1623641330000|2021-06-14 03:28:50|2489.89|2476.89|2488|2475|2489.91|2476.91|2488|2475|28
1623641340000|2021-06-14 03:29:00|2487.99|2474.99|2487.18|2474.18|2488.37|2475.37|2487.18|2474.18|25
1623641350000|2021-06-14 03:29:10|2487.24|2474.24|2487.12|2474.12|2487.37|2474.37|2487.05|2474.05|18
1623641360000|2021-06-14 03:29:20|2487.09|2474.09|2485.48|2472.48|2487.09|2474.09|2485.48|2472.48|30
1623641370000|2021-06-14 03:29:30|2485.14|2472.14|2484.45|2471.45|2485.14|2472.14|2483.91|2470.91|35
1623641380000|2021-06-14 03:29:40|2484.39|2471.39|2483.66|2470.66|2484.39|2471.39|2483.66|2470.66|32
1623641390000|2021-06-14 03:29:50|2483.78|2470.78|2483.59|2470.59|2483.97|2470.97|2483.52|2470.52|34
1623641400000|2021-06-14 03:30:00|2483.32|2470.32|2480.28|2467.28|2483.32|2470.32|2479.26|2466.26|40
1623641410000|2021-06-14 03:30:10|2480.29|2467.29|2484.76|2471.76|2484.76|2471.76|2480.29|2467.29|37
1623641420000|2021-06-14 03:30:20|2484.67|2471.67|2485.37|2472.37|2485.37|2472.37|2484.67|2471.67|26
1623641430000|2021-06-14 03:30:30|2485.39|2472.39|2485.64|2472.64|2485.74|2472.74|2485.25|2472.25|27
1623641440000|2021-06-14 03:30:40|2485.65|2472.65|2486.59|2473.59|2486.98|2473.98|2485.5|2472.5|36
1623641450000|2021-06-14 03:30:50|2486.56|2473.56|2486.61|2473.61|2486.75|2473.75|2486.42|2473.42|26
1623641460000|2021-06-14 03:31:00|2486.57|2473.57|2487.27|2474.27|2487.27|2474.27|2486.54|2473.54|30
1623641470000|2021-06-14 03:31:10|2487.4|2474.4|2488.65|2475.65|2488.65|2475.65|2487.4|2474.4|29
1623641480000|2021-06-14 03:31:20|2488.79|2475.79|2489.59|2476.59|2490|2477|2488.79|2475.79|32
1623641490000|2021-06-14 03:31:30|2489.52|2476.52|2489.19|2476.19|2490.1|2477.1|2489.01|2476.01|30
1623641500000|2021-06-14 03:31:40|2489.24|2476.24|2489.31|2476.31|2489.84|2476.84|2489.24|2476.24|29
1623641510000|2021-06-14 03:31:50|2489.32|2476.32|2489|2476|2489.32|2476.32|2488.52|2475.52|32
1623641520000|2021-06-14 03:32:00|2489.01|2476.01|2489.39|2476.39|2489.7|2476.7|2488.43|2475.43|31
1623641530000|2021-06-14 03:32:10|2489.32|2476.32|2489.64|2476.64|2489.65|2476.65|2489.26|2476.26|22
1623641540000|2021-06-14 03:32:20|2489.65|2476.65|2490.18|2477.18|2490.18|2477.18|2489.59|2476.59|27
1623641550000|2021-06-14 03:32:30|2490.2|2477.2|2490.38|2477.38|2490.41|2477.41|2490.09|2477.09|23
1623641560000|2021-06-14 03:32:40|2490.34|2477.34|2491.17|2478.17|2491.58|2478.58|2490.25|2477.25|32
1623641570000|2021-06-14 03:32:50|2491.15|2478.15|2491.82|2478.82|2491.87|2478.87|2491.15|2478.15|23
1623641580000|2021-06-14 03:33:00|2491.86|2478.86|2489.36|2476.36|2491.86|2478.86|2489.21|2476.21|31
1623641590000|2021-06-14 03:33:10|2489.38|2476.38|2489.88|2476.88|2489.88|2476.88|2489.24|2476.24|24
1623641600000|2021-06-14 03:33:20|2489.86|2476.86|2491.02|2478.02|2491.2|2478.2|2489.86|2476.86|27
1623641610000|2021-06-14 03:33:30|2491.04|2478.04|2491.09|2478.09|2492.19|2479.19|2490.7|2477.7|34
1623641620000|2021-06-14 03:33:40|2491.14|2478.14|2491|2478|2491.7|2478.7|2490.69|2477.69|37
1623641630000|2021-06-14 03:33:50|2490.87|2477.87|2491.39|2478.39|2491.55|2478.55|2490.82|2477.82|19
1623641640000|2021-06-14 03:34:00|2491.47|2478.47|2489.36|2476.36|2491.47|2478.47|2489.21|2476.21|29
1623641650000|2021-06-14 03:34:10|2489.45|2476.45|2489.69|2476.69|2489.83|2476.83|2489.4|2476.4|18
1623641660000|2021-06-14 03:34:20|2489.7|2476.7|2489.83|2476.83|2489.83|2476.83|2489.58|2476.58|25
1623641670000|2021-06-14 03:34:30|2489.79|2476.79|2489.23|2476.23|2490.01|2477.01|2489.2|2476.2|27
1623641680000|2021-06-14 03:34:40|2489.26|2476.26|2489.47|2476.47|2489.54|2476.54|2488.94|2475.94|33
1623641690000|2021-06-14 03:34:50|2489.52|2476.52|2489.35|2476.35|2489.52|2476.52|2489.15|2476.15|30
1623641700000|2021-06-14 03:35:00|2489.4|2476.4|2490.2|2477.2|2490.2|2477.2|2489.29|2476.29|38
1623641710000|2021-06-14 03:35:10|2490.22|2477.22|2491|2478|2491.01|2478.01|2490.22|2477.22|36
1623641720000|2021-06-14 03:35:20|2490.86|2477.86|2491.25|2478.25|2491.48|2478.48|2490.81|2477.81|37
1623641730000|2021-06-14 03:35:30|2491.23|2478.23|2491.04|2478.04|2491.33|2478.33|2491.04|2478.04|23
1623641740000|2021-06-14 03:35:40|2490.92|2477.92|2490.22|2477.22|2491.02|2478.02|2489.89|2476.89|30
1623641750000|2021-06-14 03:35:50|2490.24|2477.24|2489.91|2476.91|2490.29|2477.29|2489.7|2476.7|29
1623641760000|2021-06-14 03:36:00|2489.92|2476.92|2488.95|2475.95|2489.94|2476.94|2488.95|2475.95|22
1623641770000|2021-06-14 03:36:10|2489.03|2476.03|2488.98|2475.98|2489.12|2476.12|2488.91|2475.91|21
1623641780000|2021-06-14 03:36:20|2488.97|2475.97|2487.92|2474.92|2489.04|2476.04|2487.92|2474.92|26
1623641790000|2021-06-14 03:36:30|2487.91|2474.91|2488|2475|2488.09|2475.09|2487.91|2474.91|13
1623641800000|2021-06-14 03:36:40|2487.91|2474.91|2487.12|2474.12|2487.91|2474.91|2486.5|2473.5|31
1623641810000|2021-06-14 03:36:50|2486.98|2473.98|2486.5|2473.5|2487.09|2474.09|2486.5|2473.5|33
1623641820000|2021-06-14 03:37:00|2486.49|2473.49|2488.07|2475.07|2488.07|2475.07|2486.32|2473.32|31
1623641830000|2021-06-14 03:37:10|2488.12|2475.12|2488.32|2475.32|2488.43|2475.43|2487.91|2474.91|22
1623641840000|2021-06-14 03:37:20|2488.26|2475.26|2487.09|2474.09|2488.36|2475.36|2486.85|2473.85|24
1623641850000|2021-06-14 03:37:30|2487.06|2474.06|2487.36|2474.36|2487.42|2474.42|2487.06|2474.06|22
1623641860000|2021-06-14 03:37:40|2487.23|2474.23|2486.3|2473.3|2487.25|2474.25|2486.06|2473.06|31
1623641870000|2021-06-14 03:37:50|2486.27|2473.27|2486.57|2473.57|2486.68|2473.68|2486.15|2473.15|29
1623641880000|2021-06-14 03:38:00|2486.58|2473.58|2487.17|2474.17|2487.22|2474.22|2486.44|2473.44|31
1623641890000|2021-06-14 03:38:10|2487.21|2474.21|2484.86|2471.86|2487.21|2474.21|2484.86|2471.86|34
1623641900000|2021-06-14 03:38:20|2484.75|2471.75|2484.53|2471.53|2484.82|2471.82|2482.88|2469.88|40
1623641910000|2021-06-14 03:38:30|2484.09|2471.09|2482.11|2469.11|2484.5|2471.5|2482.11|2469.11|33
1623641920000|2021-06-14 03:38:40|2481.99|2468.99|2481.99|2468.99|2482.46|2469.46|2481.93|2468.93|34
1623641930000|2021-06-14 03:38:50|2481.97|2468.97|2482.73|2469.73|2482.92|2469.92|2480.61|2467.61|36
1623641940000|2021-06-14 03:39:00|2483.05|2470.05|2482.16|2469.16|2483.05|2470.05|2482.11|2469.11|30
1623641950000|2021-06-14 03:39:10|2482.14|2469.14|2481.75|2468.75|2482.14|2469.14|2481.36|2468.36|30
1623641960000|2021-06-14 03:39:20|2481.6|2468.6|2479.79|2466.79|2481.8|2468.8|2479.79|2466.79|38
1623641970000|2021-06-14 03:39:30|2479.69|2466.69|2476|2463|2480.28|2467.28|2475.92|2462.92|40
1623641980000|2021-06-14 03:39:40|2476.27|2463.27|2476.35|2463.35|2477.13|2464.13|2476.27|2463.27|34
1623641990000|2021-06-14 03:39:50|2476.71|2463.71|2478.32|2465.32|2480.02|2467.02|2476.71|2463.71|32
1623642000000|2021-06-14 03:40:00|2478.37|2465.37|2480.41|2467.41|2480.43|2467.43|2478.37|2465.37|37
1623642010000|2021-06-14 03:40:10|2480.39|2467.39|2479.19|2466.19|2480.39|2467.39|2478.56|2465.56|39
1623642020000|2021-06-14 03:40:20|2479.24|2466.24|2480.09|2467.09|2480.86|2467.86|2478.84|2465.84|34
1623642030000|2021-06-14 03:40:30|2480.08|2467.08|2480.84|2467.84|2481.01|2468.01|2480.02|2467.02|34
1623642040000|2021-06-14 03:40:40|2480.91|2467.91|2481.8|2468.8|2481.99|2468.99|2480.62|2467.62|20
1623642050000|2021-06-14 03:40:50|2481.82|2468.82|2480.8|2467.8|2482|2469|2480.8|2467.8|27
1623642060000|2021-06-14 03:41:00|2480.82|2467.82|2480.69|2467.69|2480.82|2467.82|2480.02|2467.02|30
1623642070000|2021-06-14 03:41:10|2480.68|2467.68|2481.39|2468.39|2481.46|2468.46|2480.5|2467.5|30
1623642080000|2021-06-14 03:41:20|2481.18|2468.18|2481.78|2468.78|2481.89|2468.89|2481.18|2468.18|29
1623642090000|2021-06-14 03:41:30|2481.84|2468.84|2481.96|2468.96|2482.13|2469.13|2481.57|2468.57|31
1623642100000|2021-06-14 03:41:40|2481.99|2468.99|2482.25|2469.25|2482.25|2469.25|2481.83|2468.83|26
1623642110000|2021-06-14 03:41:50|2482|2469|2481.97|2468.97|2482.43|2469.43|2481.68|2468.68|30
1623642120000|2021-06-14 03:42:00|2481.93|2468.93|2482.07|2469.07|2482.35|2469.35|2481.5|2468.5|35
1623642130000|2021-06-14 03:42:10|2482.16|2469.16|2482.1|2469.1|2482.39|2469.39|2482.01|2469.01|33
1623642140000|2021-06-14 03:42:20|2482.07|2469.07|2481.99|2468.99|2482.16|2469.16|2481.8|2468.8|31
1623642150000|2021-06-14 03:42:30|2482.02|2469.02|2480.68|2467.68|2482.1|2469.1|2480.46|2467.46|33
1623642160000|2021-06-14 03:42:40|2480.7|2467.7|2481.13|2468.13|2481.46|2468.46|2480.59|2467.59|35
1623642170000|2021-06-14 03:42:50|2480.89|2467.89|2481.14|2468.14|2481.53|2468.53|2480.89|2467.89|35
1623642180000|2021-06-14 03:43:00|2481.32|2468.32|2481.31|2468.31|2481.62|2468.62|2481.17|2468.17|33
1623642190000|2021-06-14 03:43:10|2481.23|2468.23|2479.94|2466.94|2481.23|2468.23|2479.75|2466.75|31
1623642200000|2021-06-14 03:43:20|2479.96|2466.96|2479.84|2466.84|2480.34|2467.34|2479.7|2466.7|23
1623642210000|2021-06-14 03:43:30|2479.95|2466.95|2479.95|2466.95|2480.26|2467.26|2479.9|2466.9|32
1623642220000|2021-06-14 03:43:40|2479.94|2466.94|2479.06|2466.06|2479.94|2466.94|2478.63|2465.63|36
1623642230000|2021-06-14 03:43:50|2478.96|2465.96|2478.48|2465.48|2479.06|2466.06|2478.48|2465.48|31
1623642240000|2021-06-14 03:44:00|2478.08|2465.08|2477.08|2464.08|2478.08|2465.08|2476.81|2463.81|34
1623642250000|2021-06-14 03:44:10|2477.07|2464.07|2476.83|2463.83|2477.1|2464.1|2475.83|2462.83|29
1623642260000|2021-06-14 03:44:20|2476.92|2463.92|2476.36|2463.36|2476.92|2463.92|2476.15|2463.15|25
1623642270000|2021-06-14 03:44:30|2476.29|2463.29|2476.2|2463.2|2476.83|2463.83|2476.13|2463.13|26
1623642280000|2021-06-14 03:44:40|2476.36|2463.36|2476.51|2463.51|2476.63|2463.63|2476.36|2463.36|24
1623642290000|2021-06-14 03:44:50|2476.62|2463.62|2475.91|2462.91|2476.62|2463.62|2475.91|2462.91|27
1623642300000|2021-06-14 03:45:00|2475.78|2462.78|2477.34|2464.34|2477.64|2464.64|2475.78|2462.78|35
1623642310000|2021-06-14 03:45:10|2477.23|2464.23|2477.76|2464.76|2477.89|2464.89|2477.1|2464.1|31
1623642320000|2021-06-14 03:45:20|2477.75|2464.75|2478.46|2465.46|2478.67|2465.67|2477.75|2464.75|24
1623642330000|2021-06-14 03:45:30|2478.5|2465.5|2478|2465|2478.56|2465.56|2477.52|2464.52|27
1623642340000|2021-06-14 03:45:40|2478.08|2465.08|2478.05|2465.05|2478.38|2465.38|2477.82|2464.82|33
1623642350000|2021-06-14 03:45:50|2477.89|2464.89|2479.04|2466.04|2479.35|2466.35|2477.89|2464.89|27
1623642360000|2021-06-14 03:46:00|2479.07|2466.07|2477.63|2464.63|2479.17|2466.17|2477.63|2464.63|28
1623642370000|2021-06-14 03:46:10|2477.59|2464.59|2477.1|2464.1|2477.59|2464.59|2476.73|2463.73|28
1623642380000|2021-06-14 03:46:20|2477.07|2464.07|2477.05|2464.05|2477.15|2464.15|2476.84|2463.84|26
1623642390000|2021-06-14 03:46:30|2477.08|2464.08|2478.07|2465.07|2478.07|2465.07|2476.98|2463.98|26
1623642400000|2021-06-14 03:46:40|2478.06|2465.06|2478.3|2465.3|2478.79|2465.79|2478.06|2465.06|21
1623642410000|2021-06-14 03:46:50|2478.23|2465.23|2478.18|2465.18|2478.65|2465.65|2478.16|2465.16|31
1623642420000|2021-06-14 03:47:00|2478.14|2465.14|2478.46|2465.46|2478.48|2465.48|2478.13|2465.13|27
1623642430000|2021-06-14 03:47:10|2478.49|2465.49|2478.87|2465.87|2478.9|2465.9|2478.4|2465.4|22
1623642440000|2021-06-14 03:47:20|2478.89|2465.89|2479|2466|2479.01|2466.01|2478.79|2465.79|22
1623642450000|2021-06-14 03:47:30|2479.01|2466.01|2479.03|2466.03|2479.15|2466.15|2478.86|2465.86|25
1623642460000|2021-06-14 03:47:40|2479.02|2466.02|2478.78|2465.78|2479.06|2466.06|2478.73|2465.73|20
1623642470000|2021-06-14 03:47:50|2478.82|2465.82|2478.43|2465.43|2478.97|2465.97|2478.35|2465.35|17
1623642480000|2021-06-14 03:48:00|2478.44|2465.44|2479.04|2466.04|2479.13|2466.13|2478.34|2465.34|28
1623642490000|2021-06-14 03:48:10|2479.06|2466.06|2478.69|2465.69|2479.75|2466.75|2478.69|2465.69|28
1623642500000|2021-06-14 03:48:20|2478.63|2465.63|2478.73|2465.73|2478.92|2465.92|2478.13|2465.13|35
1623642510000|2021-06-14 03:48:30|2478.7|2465.7|2479.02|2466.02|2479.03|2466.03|2478.7|2465.7|19
1623642520000|2021-06-14 03:48:40|2478.67|2465.67|2478.94|2465.94|2479.07|2466.07|2478.57|2465.57|24
1623642530000|2021-06-14 03:48:50|2478.92|2465.92|2479.43|2466.43|2479.61|2466.61|2478.79|2465.79|21
1623642540000|2021-06-14 03:49:00|2479.45|2466.45|2478.13|2465.13|2479.63|2466.63|2478.13|2465.13|23
1623642550000|2021-06-14 03:49:10|2478.21|2465.21|2478.47|2465.47|2478.6|2465.6|2478.21|2465.21|28
1623642560000|2021-06-14 03:49:20|2478.58|2465.58|2479.23|2466.23|2479.26|2466.26|2478.4|2465.4|29
1623642570000|2021-06-14 03:49:30|2479.11|2466.11|2479.8|2466.8|2479.87|2466.87|2479.11|2466.11|25
1623642580000|2021-06-14 03:49:40|2479.85|2466.85|2481.58|2468.58|2481.58|2468.58|2479.85|2466.85|31
1623642590000|2021-06-14 03:49:50|2481.59|2468.59|2481.24|2468.24|2481.59|2468.59|2481.24|2468.24|26
1623642600000|2021-06-14 03:50:00|2481.22|2468.22|2482.27|2469.27|2482.32|2469.32|2481.22|2468.22|24
1623642610000|2021-06-14 03:50:10|2482.23|2469.23|2482.4|2469.4|2482.4|2469.4|2482.17|2469.17|17
1623642620000|2021-06-14 03:50:20|2482.38|2469.38|2482.63|2469.63|2482.63|2469.63|2482.37|2469.37|22
1623642630000|2021-06-14 03:50:30|2482.68|2469.68|2482.95|2469.95|2482.96|2469.96|2482.63|2469.63|21
1623642640000|2021-06-14 03:50:40|2482.96|2469.96|2483.64|2470.64|2483.76|2470.76|2482.96|2469.96|24
1623642650000|2021-06-14 03:50:50|2483.61|2470.61|2482.73|2469.73|2483.66|2470.66|2482.66|2469.66|27
1623642660000|2021-06-14 03:51:00|2482.69|2469.69|2483.66|2470.66|2483.7|2470.7|2482.68|2469.68|30
1623642670000|2021-06-14 03:51:10|2483.65|2470.65|2484.1|2471.1|2484.1|2471.1|2483.65|2470.65|25
1623642680000|2021-06-14 03:51:20|2484.14|2471.14|2483.98|2470.98|2484.79|2471.79|2483.94|2470.94|29
1623642690000|2021-06-14 03:51:30|2483.82|2470.82|2483.23|2470.23|2484.04|2471.04|2483.23|2470.23|32
1623642700000|2021-06-14 03:51:40|2483.11|2470.11|2483.42|2470.42|2483.46|2470.46|2483.11|2470.11|29
1623642710000|2021-06-14 03:51:50|2483.43|2470.43|2483.48|2470.48|2483.71|2470.71|2483.43|2470.43|25
1623642720000|2021-06-14 03:52:00|2483.7|2470.7|2483.01|2470.01|2483.7|2470.7|2482.98|2469.98|15
1623642730000|2021-06-14 03:52:10|2482.93|2469.93|2482.79|2469.79|2483.02|2470.02|2482.71|2469.71|24
1623642740000|2021-06-14 03:52:20|2482.8|2469.8|2482.93|2469.93|2483.08|2470.08|2482.8|2469.8|24
1623642750000|2021-06-14 03:52:30|2482.88|2469.88|2482.96|2469.96|2483.07|2470.07|2482.81|2469.81|30
1623642760000|2021-06-14 03:52:40|2483|2470|2482.65|2469.65|2483|2470|2482.36|2469.36|32
1623642770000|2021-06-14 03:52:50|2482.63|2469.63|2484.16|2471.16|2484.16|2471.16|2482.54|2469.54|31
1623642780000|2021-06-14 03:53:00|2484.19|2471.19|2483.98|2470.98|2484.33|2471.33|2483.91|2470.91|29
1623642790000|2021-06-14 03:53:10|2484.09|2471.09|2483.99|2470.99|2484.28|2471.28|2483.88|2470.88|29
1623642800000|2021-06-14 03:53:20|2483.86|2470.86|2482.69|2469.69|2483.86|2470.86|2482.69|2469.69|26
1623642810000|2021-06-14 03:53:30|2482.78|2469.78|2482.79|2469.79|2482.84|2469.84|2482.69|2469.69|22
1623642820000|2021-06-14 03:53:40|2482.73|2469.73|2483.86|2470.86|2483.86|2470.86|2482.73|2469.73|27
1623642830000|2021-06-14 03:53:50|2483.99|2470.99|2483.95|2470.95|2483.99|2470.99|2483.8|2470.8|22
1623642840000|2021-06-14 03:54:00|2483.88|2470.88|2483.02|2470.02|2483.98|2470.98|2483|2470|26
1623642850000|2021-06-14 03:54:10|2483.01|2470.01|2483.57|2470.57|2483.57|2470.57|2482.78|2469.78|18
1623642860000|2021-06-14 03:54:20|2483.91|2470.91|2483.88|2470.88|2483.95|2470.95|2483.41|2470.41|32
1623642870000|2021-06-14 03:54:30|2483.93|2470.93|2484.11|2471.11|2484.11|2471.11|2483.49|2470.49|23
1623642880000|2021-06-14 03:54:40|2484.14|2471.14|2485.4|2472.4|2485.47|2472.47|2484.08|2471.08|32
1623642890000|2021-06-14 03:54:50|2485.31|2472.31|2485.93|2472.93|2486.1|2473.1|2485.31|2472.31|22
1623642900000|2021-06-14 03:55:00|2485.9|2472.9|2486.64|2473.64|2486.64|2473.64|2485.9|2472.9|22
1623642910000|2021-06-14 03:55:10|2486.62|2473.62|2486.98|2473.98|2486.98|2473.98|2486.52|2473.52|33
1623642920000|2021-06-14 03:55:20|2486.92|2473.92|2486.95|2473.95|2487.12|2474.12|2486.9|2473.9|23
1623642930000|2021-06-14 03:55:30|2486.83|2473.83|2487.05|2474.05|2487.2|2474.2|2486.75|2473.75|24
1623642940000|2021-06-14 03:55:40|2487.06|2474.06|2489.75|2476.75|2490.97|2477.97|2487.06|2474.06|37
1623642950000|2021-06-14 03:55:50|2489.74|2476.74|2490.3|2477.3|2490.5|2477.5|2488.75|2475.75|28
1623642960000|2021-06-14 03:56:00|2490.26|2477.26|2491.38|2478.38|2491.46|2478.46|2489.62|2476.62|33
1623642970000|2021-06-14 03:56:10|2491.19|2478.19|2489.36|2476.36|2491.22|2478.22|2489.03|2476.03|33
1623642980000|2021-06-14 03:56:20|2489.4|2476.4|2487.78|2474.78|2489.4|2476.4|2487.78|2474.78|37
1623642990000|2021-06-14 03:56:30|2487.91|2474.91|2488.34|2475.34|2488.34|2475.34|2487.91|2474.91|30
1623643000000|2021-06-14 03:56:40|2488.31|2475.31|2488.41|2475.41|2488.73|2475.73|2488.31|2475.31|25
1623643010000|2021-06-14 03:56:50|2488.36|2475.36|2488.5|2475.5|2488.82|2475.82|2488.26|2475.26|28
1623643020000|2021-06-14 03:57:00|2488.48|2475.48|2486.28|2473.28|2488.49|2475.49|2486.09|2473.09|37
1623643030000|2021-06-14 03:57:10|2486.31|2473.31|2485.59|2472.59|2486.32|2473.32|2485.49|2472.49|36
1623643040000|2021-06-14 03:57:20|2485.6|2472.6|2486.6|2473.6|2486.63|2473.63|2485.42|2472.42|36
1623643050000|2021-06-14 03:57:30|2486.57|2473.57|2487.2|2474.2|2487.21|2474.21|2486.48|2473.48|33
1623643060000|2021-06-14 03:57:40|2487.12|2474.12|2487.62|2474.62|2488.15|2475.15|2487.12|2474.12|33
1623643070000|2021-06-14 03:57:50|2487.67|2474.67|2487.61|2474.61|2487.86|2474.86|2487.28|2474.28|36
1623643080000|2021-06-14 03:58:00|2487.66|2474.66|2487.77|2474.77|2488.01|2475.01|2486.95|2473.95|35
1623643090000|2021-06-14 03:58:10|2487.76|2474.76|2487.48|2474.48|2487.77|2474.77|2487.4|2474.4|33
1623643100000|2021-06-14 03:58:20|2487.28|2474.28|2486.89|2473.89|2487.52|2474.52|2486.63|2473.63|33
1623643110000|2021-06-14 03:58:30|2486.69|2473.69|2486.95|2473.95|2486.97|2473.97|2486.16|2473.16|32
1623643120000|2021-06-14 03:58:40|2487.02|2474.02|2486.06|2473.06|2487.03|2474.03|2485.81|2472.81|31
1623643130000|2021-06-14 03:58:50|2486.04|2473.04|2484.75|2471.75|2486.04|2473.04|2484.24|2471.24|32
1623643140000|2021-06-14 03:59:00|2484.49|2471.49|2485.23|2472.23|2485.23|2472.23|2484.34|2471.34|37
1623643150000|2021-06-14 03:59:10|2485.25|2472.25|2486.1|2473.1|2486.34|2473.34|2485.23|2472.23|32
1623643160000|2021-06-14 03:59:20|2486.09|2473.09|2486.19|2473.19|2486.35|2473.35|2486.03|2473.03|26
1623643170000|2021-06-14 03:59:30|2486.06|2473.06|2484.91|2471.91|2486.28|2473.28|2484.82|2471.82|32
1623643180000|2021-06-14 03:59:40|2484.86|2471.86|2484.31|2471.31|2484.96|2471.96|2484.31|2471.31|30
1623643190000|2021-06-14 03:59:50|2484.35|2471.35|2484.76|2471.76|2485.22|2472.22|2484.35|2471.35|25
1623643200000|2021-06-14 04:00:00|2484.91|2471.91|2486.24|2473.24|2486.24|2473.24|2484.87|2471.87|23
1623643210000|2021-06-14 04:00:10|2486.58|2473.58|2486.32|2473.32|2486.79|2473.79|2486.15|2473.15|33
1623643220000|2021-06-14 04:00:20|2486.4|2473.4|2486.09|2473.09|2486.49|2473.49|2486.09|2473.09|31
1623643230000|2021-06-14 04:00:30|2486|2473|2484.32|2471.32|2486|2473|2484.3|2471.3|32
1623643240000|2021-06-14 04:00:40|2484.14|2471.14|2484.08|2471.08|2484.76|2471.76|2483.89|2470.89|34
1623643250000|2021-06-14 04:00:50|2484.42|2471.42|2485.21|2472.21|2485.22|2472.22|2484.4|2471.4|35
1623643260000|2021-06-14 04:01:00|2485.22|2472.22|2485.24|2472.24|2485.33|2472.33|2484.9|2471.9|30
1623643270000|2021-06-14 04:01:10|2485.43|2472.43|2484.34|2471.34|2485.44|2472.44|2484.34|2471.34|36
1623643280000|2021-06-14 04:01:20|2484.32|2471.32|2483.51|2470.51|2484.32|2471.32|2483.51|2470.51|29
1623643290000|2021-06-14 04:01:30|2483.59|2470.59|2483.94|2470.94|2484|2471|2483.3|2470.3|34
1623643300000|2021-06-14 04:01:40|2484.06|2471.06|2483.48|2470.48|2484.1|2471.1|2483.4|2470.4|28
1623643310000|2021-06-14 04:01:50|2483.44|2470.44|2483.46|2470.46|2483.66|2470.66|2483.41|2470.41|28
1623643320000|2021-06-14 04:02:00|2483.53|2470.53|2483.04|2470.04|2483.98|2470.98|2483.04|2470.04|31
1623643330000|2021-06-14 04:02:10|2482.97|2469.97|2483.75|2470.75|2483.8|2470.8|2481.73|2468.73|37
1623643340000|2021-06-14 04:02:20|2483.74|2470.74|2485.9|2472.9|2486.07|2473.07|2483.66|2470.66|31
1623643350000|2021-06-14 04:02:30|2485.98|2472.98|2486|2473|2486.05|2473.05|2485.83|2472.83|28
1623643360000|2021-06-14 04:02:40|2485.98|2472.98|2486.38|2473.38|2486.45|2473.45|2485.97|2472.97|28
1623643370000|2021-06-14 04:02:50|2486.4|2473.4|2486.13|2473.13|2486.51|2473.51|2485.75|2472.75|30
1623643380000|2021-06-14 04:03:00|2486.17|2473.17|2484.64|2471.64|2486.17|2473.17|2484.64|2471.64|32
1623643390000|2021-06-14 04:03:10|2484.59|2471.59|2484.59|2471.59|2484.9|2471.9|2484.01|2471.01|33
1623643400000|2021-06-14 04:03:20|2484.39|2471.39|2484.45|2471.45|2484.88|2471.88|2484.1|2471.1|36
1623643410000|2021-06-14 04:03:30|2484.49|2471.49|2483.89|2470.89|2484.64|2471.64|2483.89|2470.89|34
1623643420000|2021-06-14 04:03:40|2483.85|2470.85|2483.73|2470.73|2483.85|2470.85|2483.59|2470.59|32
1623643430000|2021-06-14 04:03:50|2483.72|2470.72|2483.56|2470.56|2483.75|2470.75|2483.48|2470.48|30
1623643440000|2021-06-14 04:04:00|2483.59|2470.59|2482.39|2469.39|2484.44|2471.44|2482.38|2469.38|35
1623643450000|2021-06-14 04:04:10|2482.02|2469.02|2482.12|2469.12|2482.7|2469.7|2481|2468|33
1623643460000|2021-06-14 04:04:20|2482.15|2469.15|2480.39|2467.39|2482.15|2469.15|2480.32|2467.32|35
1623643470000|2021-06-14 04:04:30|2480.24|2467.24|2480.56|2467.56|2480.63|2467.63|2479.49|2466.49|36
1623643480000|2021-06-14 04:04:40|2480.67|2467.67|2479.98|2466.98|2480.78|2467.78|2479.55|2466.55|33
1623643490000|2021-06-14 04:04:50|2479.9|2466.9|2479.68|2466.68|2480.37|2467.37|2479.18|2466.18|36
1623643500000|2021-06-14 04:05:00|2479.66|2466.66|2480.16|2467.16|2480.55|2467.55|2479.66|2466.66|34
1623643510000|2021-06-14 04:05:10|2480.01|2467.01|2479.93|2466.93|2480.3|2467.3|2479.44|2466.44|31
1623643520000|2021-06-14 04:05:20|2479.98|2466.98|2479.67|2466.67|2480.63|2467.63|2479.67|2466.67|35
1623643530000|2021-06-14 04:05:30|2479.72|2466.72|2479.7|2466.7|2479.91|2466.91|2479.62|2466.62|36
1623643540000|2021-06-14 04:05:40|2479.69|2466.69|2480.48|2467.48|2480.48|2467.48|2479.48|2466.48|37
1623643550000|2021-06-14 04:05:50|2480.47|2467.47|2479.84|2466.84|2481.12|2468.12|2479.8|2466.8|34
1623643560000|2021-06-14 04:06:00|2479.88|2466.88|2480.45|2467.45|2480.58|2467.58|2479.88|2466.88|35
1623643570000|2021-06-14 04:06:10|2480.46|2467.46|2480.49|2467.49|2480.72|2467.72|2480.36|2467.36|24
1623643580000|2021-06-14 04:06:20|2480.35|2467.35|2480.78|2467.78|2480.94|2467.94|2480.35|2467.35|20
1623643590000|2021-06-14 04:06:30|2480.96|2467.96|2481.24|2468.24|2481.43|2468.43|2480.55|2467.55|38
1623643600000|2021-06-14 04:06:40|2481.47|2468.47|2481.1|2468.1|2481.55|2468.55|2481.1|2468.1|36
1623643610000|2021-06-14 04:06:50|2481.2|2468.2|2482.55|2469.55|2482.62|2469.62|2481.19|2468.19|22
1623643620000|2021-06-14 04:07:00|2482.57|2469.57|2482.18|2469.18|2482.6|2469.6|2482.18|2469.18|32
1623643630000|2021-06-14 04:07:10|2481.95|2468.95|2480.31|2467.31|2482|2469|2480.31|2467.31|33
1623643640000|2021-06-14 04:07:20|2480.23|2467.23|2479.17|2466.17|2480.24|2467.24|2478.91|2465.91|35
1623643650000|2021-06-14 04:07:30|2479.23|2466.23|2480.24|2467.24|2480.49|2467.49|2479.21|2466.21|29
1623643660000|2021-06-14 04:07:40|2480.2|2467.2|2480.45|2467.45|2480.57|2467.57|2480.17|2467.17|38
1623643670000|2021-06-14 04:07:50|2480.44|2467.44|2479.76|2466.76|2480.89|2467.89|2479.76|2466.76|32
1623643680000|2021-06-14 04:08:00|2479.39|2466.39|2480.4|2467.4|2480.59|2467.59|2479.24|2466.24|38
1623643690000|2021-06-14 04:08:10|2480.43|2467.43|2480.07|2467.07|2481.12|2468.12|2479.92|2466.92|32
1623643700000|2021-06-14 04:08:20|2480.05|2467.05|2481.28|2468.28|2481.68|2468.68|2480.04|2467.04|31
1623643710000|2021-06-14 04:08:30|2481.03|2468.03|2480.2|2467.2|2481.03|2468.03|2480.2|2467.2|29
1623643720000|2021-06-14 04:08:40|2480.46|2467.46|2480.53|2467.53|2480.53|2467.53|2480.06|2467.06|27
1623643730000|2021-06-14 04:08:50|2480.28|2467.28|2480.3|2467.3|2480.34|2467.34|2480.02|2467.02|20
1623643740000|2021-06-14 04:09:00|2480.05|2467.05|2480.62|2467.62|2480.64|2467.64|2480.02|2467.02|22
1623643750000|2021-06-14 04:09:10|2480.58|2467.58|2480.84|2467.84|2480.84|2467.84|2480.51|2467.51|29
1623643760000|2021-06-14 04:09:20|2480.52|2467.52|2479.34|2466.34|2480.52|2467.52|2479.34|2466.34|23
1623643770000|2021-06-14 04:09:30|2478.85|2465.85|2479.15|2466.15|2479.77|2466.77|2478.14|2465.14|33
1623643780000|2021-06-14 04:09:40|2479.08|2466.08|2478.72|2465.72|2479.08|2466.08|2478.28|2465.28|28
1623643790000|2021-06-14 04:09:50|2478.71|2465.71|2478.09|2465.09|2478.72|2465.72|2477.62|2464.62|15
1623643800000|2021-06-14 04:10:00|2478.11|2465.11|2477.77|2464.77|2478.26|2465.26|2477.77|2464.77|13
1623643810000|2021-06-14 04:10:10|2477.98|2464.98|2477.1|2464.1|2478.23|2465.23|2477.1|2464.1|26
1623643820000|2021-06-14 04:10:20|2477.15|2464.15|2477.66|2464.66|2477.77|2464.77|2476.95|2463.95|34
1623643830000|2021-06-14 04:10:30|2477.65|2464.65|2477.57|2464.57|2477.86|2464.86|2477.35|2464.35|37
1623643840000|2021-06-14 04:10:40|2477.91|2464.91|2478.73|2465.73|2478.73|2465.73|2477.5|2464.5|37
1623643850000|2021-06-14 04:10:50|2478.79|2465.79|2479.1|2466.1|2479.1|2466.1|2478.67|2465.67|30
1623643860000|2021-06-14 04:11:00|2479.05|2466.05|2477.74|2464.74|2479.1|2466.1|2477.62|2464.62|37
1623643870000|2021-06-14 04:11:10|2477.68|2464.68|2478.21|2465.21|2478.21|2465.21|2477.68|2464.68|33
1623643880000|2021-06-14 04:11:20|2478.22|2465.22|2477.58|2464.58|2478.23|2465.23|2477.54|2464.54|33
1623643890000|2021-06-14 04:11:30|2477.55|2464.55|2477.6|2464.6|2477.75|2464.75|2477.53|2464.53|28
1623643900000|2021-06-14 04:11:40|2477.48|2464.48|2476.75|2463.75|2477.6|2464.6|2476.62|2463.62|31
1623643910000|2021-06-14 04:11:50|2476.9|2463.9|2477.66|2464.66|2477.66|2464.66|2476.73|2463.73|37
1623643920000|2021-06-14 04:12:00|2477.69|2464.69|2477.35|2464.35|2477.8|2464.8|2476.92|2463.92|27
1623643930000|2021-06-14 04:12:10|2477.57|2464.57|2477.8|2464.8|2477.9|2464.9|2477.3|2464.3|21
1623643940000|2021-06-14 04:12:20|2477.9|2464.9|2478.36|2465.36|2478.83|2465.83|2477.69|2464.69|32
1623643950000|2021-06-14 04:12:30|2478.44|2465.44|2478.66|2465.66|2479.38|2466.38|2478.22|2465.22|32
1623643960000|2021-06-14 04:12:40|2478.92|2465.92|2478.69|2465.69|2479.15|2466.15|2478.44|2465.44|31
1623643970000|2021-06-14 04:12:50|2478.94|2465.94|2479.02|2466.02|2479.35|2466.35|2478.76|2465.76|35
1623643980000|2021-06-14 04:13:00|2479.24|2466.24|2477.89|2464.89|2479.5|2466.5|2477.89|2464.89|27
1623643990000|2021-06-14 04:13:10|2477.98|2464.98|2478.5|2465.5|2478.57|2465.57|2477.68|2464.68|35
1623644000000|2021-06-14 04:13:20|2478.44|2465.44|2478.76|2465.76|2478.79|2465.79|2478.44|2465.44|23
1623644010000|2021-06-14 04:13:30|2478.71|2465.71|2477.92|2464.92|2478.76|2465.76|2477.74|2464.74|28
1623644020000|2021-06-14 04:13:40|2477.97|2464.97|2477.61|2464.61|2477.97|2464.97|2477.52|2464.52|26
1623644030000|2021-06-14 04:13:50|2477.56|2464.56|2478.35|2465.35|2478.77|2465.77|2477.41|2464.41|33
1623644040000|2021-06-14 04:14:00|2478.3|2465.3|2477.33|2464.33|2478.36|2465.36|2477.29|2464.29|30
1623644050000|2021-06-14 04:14:10|2477.36|2464.36|2477.66|2464.66|2477.74|2464.74|2477.36|2464.36|25
1623644060000|2021-06-14 04:14:20|2477.94|2464.94|2477.81|2464.81|2478.05|2465.05|2477.74|2464.74|28
1623644070000|2021-06-14 04:14:30|2477.82|2464.82|2477.62|2464.62|2477.9|2464.9|2477.52|2464.52|23
1623644080000|2021-06-14 04:14:40|2477.61|2464.61|2477.78|2464.78|2478.33|2465.33|2477.61|2464.61|35
1623644090000|2021-06-14 04:14:50|2477.76|2464.76|2477.15|2464.15|2477.76|2464.76|2477.06|2464.06|33
1623644100000|2021-06-14 04:15:00|2477.28|2464.28|2477.22|2464.22|2477.33|2464.33|2477.1|2464.1|30
1623644110000|2021-06-14 04:15:10|2477.24|2464.24|2478.46|2465.46|2478.46|2465.46|2477.23|2464.23|33
1623644120000|2021-06-14 04:15:20|2478.41|2465.41|2478.96|2465.96|2479.2|2466.2|2478.32|2465.32|32
1623644130000|2021-06-14 04:15:30|2479|2466|2479.24|2466.24|2479.29|2466.29|2478.97|2465.97|24
1623644140000|2021-06-14 04:15:40|2479.25|2466.25|2479.23|2466.23|2479.44|2466.44|2478.89|2465.89|24
1623644150000|2021-06-14 04:15:50|2479.25|2466.25|2479.32|2466.32|2479.34|2466.34|2478.99|2465.99|23
1623644160000|2021-06-14 04:16:00|2479.33|2466.33|2480.51|2467.51|2480.51|2467.51|2479.21|2466.21|23
1623644170000|2021-06-14 04:16:10|2480.54|2467.54|2481.63|2468.63|2481.95|2468.95|2480.51|2467.51|29
1623644180000|2021-06-14 04:16:20|2481.54|2468.54|2482.37|2469.37|2482.61|2469.61|2481.54|2468.54|29
1623644190000|2021-06-14 04:16:30|2482.46|2469.46|2481.71|2468.71|2482.46|2469.46|2481.54|2468.54|37
1623644200000|2021-06-14 04:16:40|2481.7|2468.7|2481.71|2468.71|2481.84|2468.84|2481.69|2468.69|26
1623644210000|2021-06-14 04:16:50|2481.7|2468.7|2480.67|2467.67|2481.77|2468.77|2480.54|2467.54|30
1623644220000|2021-06-14 04:17:00|2480.54|2467.54|2481.18|2468.18|2481.49|2468.49|2480.54|2467.54|33
1623644230000|2021-06-14 04:17:10|2481.13|2468.13|2480.95|2467.95|2481.27|2468.27|2480.86|2467.86|32
1623644240000|2021-06-14 04:17:20|2480.9|2467.9|2480.66|2467.66|2481.03|2468.03|2480.66|2467.66|30
1623644250000|2021-06-14 04:17:30|2480.68|2467.68|2481.72|2468.72|2481.85|2468.85|2480.66|2467.66|31
1623644260000|2021-06-14 04:17:40|2481.74|2468.74|2481.88|2468.88|2481.93|2468.93|2481.73|2468.73|27
1623644270000|2021-06-14 04:17:50|2481.85|2468.85|2481.88|2468.88|2481.97|2468.97|2481.68|2468.68|22
1623644280000|2021-06-14 04:18:00|2481.89|2468.89|2481.81|2468.81|2481.99|2468.99|2481.75|2468.75|14
1623644290000|2021-06-14 04:18:10|2481.93|2468.93|2483.31|2470.31|2483.41|2470.41|2481.93|2468.93|31
1623644300000|2021-06-14 04:18:20|2483.38|2470.38|2483.45|2470.45|2483.53|2470.53|2483.21|2470.21|31
1623644310000|2021-06-14 04:18:30|2483.47|2470.47|2483.51|2470.51|2483.53|2470.53|2483.27|2470.27|30
1623644320000|2021-06-14 04:18:40|2483.46|2470.46|2484.09|2471.09|2484.58|2471.58|2483.43|2470.43|31
1623644330000|2021-06-14 04:18:50|2484.14|2471.14|2489.16|2476.16|2489.16|2476.16|2484.14|2471.14|37
1623644340000|2021-06-14 04:19:00|2489.08|2476.08|2492.49|2479.49|2494.17|2481.17|2489.08|2476.08|38
1623644350000|2021-06-14 04:19:10|2492.5|2479.5|2493.2|2480.2|2493.27|2480.27|2490.75|2477.75|37
1623644360000|2021-06-14 04:19:20|2493.11|2480.11|2493.98|2480.98|2494.41|2481.41|2493.08|2480.08|36
1623644370000|2021-06-14 04:19:30|2493.5|2480.5|2492.03|2479.03|2493.5|2480.5|2491.75|2478.75|36
1623644380000|2021-06-14 04:19:40|2492|2479|2490.8|2477.8|2492|2479|2490.73|2477.73|35
1623644390000|2021-06-14 04:19:50|2490.96|2477.96|2492|2479|2492.06|2479.06|2490.67|2477.67|35
1623644400000|2021-06-14 04:20:00|2492.04|2479.04|2493.92|2480.92|2493.92|2480.92|2492.04|2479.04|30
1623644410000|2021-06-14 04:20:10|2493.93|2480.93|2492.42|2479.42|2494.06|2481.06|2492.37|2479.37|32
1623644420000|2021-06-14 04:20:20|2492.46|2479.46|2492.81|2479.81|2492.81|2479.81|2492.45|2479.45|36
1623644430000|2021-06-14 04:20:30|2492.85|2479.85|2493.8|2480.8|2494.08|2481.08|2492.81|2479.81|34
1623644440000|2021-06-14 04:20:40|2493.65|2480.65|2494.08|2481.08|2494.55|2481.55|2492.78|2479.78|38
1623644450000|2021-06-14 04:20:50|2494.17|2481.17|2493.76|2480.76|2494.64|2481.64|2493.76|2480.76|33
1623644460000|2021-06-14 04:21:00|2493.91|2480.91|2493.33|2480.33|2494.36|2481.36|2492.75|2479.75|37
1623644470000|2021-06-14 04:21:10|2493.39|2480.39|2495.38|2482.38|2495.5|2482.5|2493.39|2480.39|38
1623644480000|2021-06-14 04:21:20|2495.67|2482.67|2497.71|2484.71|2499.17|2486.17|2495.67|2482.67|39
1623644490000|2021-06-14 04:21:30|2497.78|2484.78|2493.53|2480.53|2497.78|2484.78|2493.27|2480.27|39
1623644500000|2021-06-14 04:21:40|2493.35|2480.35|2495.63|2482.63|2495.7|2482.7|2492.54|2479.54|40
1623644510000|2021-06-14 04:21:50|2495.68|2482.68|2495.59|2482.59|2495.98|2482.98|2495.22|2482.22|32
1623644520000|2021-06-14 04:22:00|2495.61|2482.61|2494.2|2481.2|2495.61|2482.61|2494.2|2481.2|35
1623644530000|2021-06-14 04:22:10|2494.26|2481.26|2493.07|2480.07|2494.79|2481.79|2492.98|2479.98|37
1623644540000|2021-06-14 04:22:20|2493.28|2480.28|2491.8|2478.8|2493.28|2480.28|2491.79|2478.79|37
1623644550000|2021-06-14 04:22:30|2492.04|2479.04|2491.82|2478.82|2492.42|2479.42|2491.59|2478.59|33
1623644560000|2021-06-14 04:22:40|2491.81|2478.81|2492.35|2479.35|2492.55|2479.55|2491.62|2478.62|36
1623644570000|2021-06-14 04:22:50|2492.39|2479.39|2494.24|2481.24|2494.39|2481.39|2492.27|2479.27|37
1623644580000|2021-06-14 04:23:00|2494.23|2481.23|2492.86|2479.86|2494.28|2481.28|2492.86|2479.86|40
1623644590000|2021-06-14 04:23:10|2492.8|2479.8|2492.51|2479.51|2493.23|2480.23|2492.51|2479.51|36
1623644600000|2021-06-14 04:23:20|2492.5|2479.5|2492.44|2479.44|2492.72|2479.72|2492.41|2479.41|30
1623644610000|2021-06-14 04:23:30|2492.47|2479.47|2491.64|2478.64|2492.48|2479.48|2491.62|2478.62|22
1623644620000|2021-06-14 04:23:40|2491.7|2478.7|2491.64|2478.64|2491.88|2478.88|2491.59|2478.59|22
1623644630000|2021-06-14 04:23:50|2491.69|2478.69|2493.51|2480.51|2493.51|2480.51|2491.61|2478.61|24
1623644640000|2021-06-14 04:24:00|2493.49|2480.49|2492.09|2479.09|2493.49|2480.49|2492.08|2479.08|36
1623644650000|2021-06-14 04:24:10|2492.06|2479.06|2492.5|2479.5|2492.52|2479.52|2491.46|2478.46|29
1623644660000|2021-06-14 04:24:20|2492.56|2479.56|2492.31|2479.31|2493.72|2480.72|2492.26|2479.26|38
1623644670000|2021-06-14 04:24:30|2492.22|2479.22|2491.75|2478.75|2492.24|2479.24|2491.51|2478.51|22
1623644680000|2021-06-14 04:24:40|2491.77|2478.77|2492.33|2479.33|2492.49|2479.49|2491.71|2478.71|37
1623644690000|2021-06-14 04:24:50|2492.26|2479.26|2491.91|2478.91|2492.44|2479.44|2491.62|2478.62|40
1623644700000|2021-06-14 04:25:00|2491.97|2478.97|2492.45|2479.45|2492.69|2479.69|2491.92|2478.92|30
1623644710000|2021-06-14 04:25:10|2492.46|2479.46|2491.8|2478.8|2492.57|2479.57|2491.64|2478.64|22
1623644720000|2021-06-14 04:25:20|2491.72|2478.72|2491.47|2478.47|2491.76|2478.76|2491.39|2478.39|19
1623644730000|2021-06-14 04:25:30|2491.41|2478.41|2491.24|2478.24|2491.48|2478.48|2491.21|2478.21|24
1623644740000|2021-06-14 04:25:40|2491.22|2478.22|2491.38|2478.38|2491.38|2478.38|2491.06|2478.06|32
1623644750000|2021-06-14 04:25:50|2491.62|2478.62|2491.32|2478.32|2491.88|2478.88|2491.24|2478.24|29
1623644760000|2021-06-14 04:26:00|2491.37|2478.37|2491.11|2478.11|2491.48|2478.48|2491.09|2478.09|29
1623644770000|2021-06-14 04:26:10|2491.13|2478.13|2490.35|2477.35|2491.13|2478.13|2490.27|2477.27|27
1623644780000|2021-06-14 04:26:20|2490.33|2477.33|2489.86|2476.86|2490.34|2477.34|2489.86|2476.86|22
1623644790000|2021-06-14 04:26:30|2489.93|2476.93|2488.35|2475.35|2489.93|2476.93|2488.35|2475.35|28
1623644800000|2021-06-14 04:26:40|2488.42|2475.42|2488.47|2475.47|2488.58|2475.58|2488.34|2475.34|27
1623644810000|2021-06-14 04:26:50|2488.45|2475.45|2489.4|2476.4|2489.52|2476.52|2488.33|2475.33|31
1623644820000|2021-06-14 04:27:00|2489.42|2476.42|2489.25|2476.25|2489.53|2476.53|2489.23|2476.23|32
1623644830000|2021-06-14 04:27:10|2489.26|2476.26|2488.34|2475.34|2489.26|2476.26|2488.34|2475.34|34
1623644840000|2021-06-14 04:27:20|2488.29|2475.29|2489.1|2476.1|2489.1|2476.1|2488.13|2475.13|36
1623644850000|2021-06-14 04:27:30|2489.04|2476.04|2489.18|2476.18|2489.22|2476.22|2489.01|2476.01|26
1623644860000|2021-06-14 04:27:40|2489.23|2476.23|2489.61|2476.61|2490.08|2477.08|2489.19|2476.19|34
1623644870000|2021-06-14 04:27:50|2489.63|2476.63|2490.07|2477.07|2490.07|2477.07|2489.6|2476.6|27
1623644880000|2021-06-14 04:28:00|2490.06|2477.06|2489.46|2476.46|2490.12|2477.12|2489.41|2476.41|33
1623644890000|2021-06-14 04:28:10|2489.42|2476.42|2489.59|2476.59|2489.6|2476.6|2489.38|2476.38|32
1623644900000|2021-06-14 04:28:20|2489.61|2476.61|2489.84|2476.84|2489.86|2476.86|2489.57|2476.57|30
1623644910000|2021-06-14 04:28:30|2489.86|2476.86|2489.72|2476.72|2491.17|2478.17|2489.72|2476.72|35
1623644920000|2021-06-14 04:28:40|2489.74|2476.74|2489.76|2476.76|2489.8|2476.8|2489.66|2476.66|33
1623644930000|2021-06-14 04:28:50|2489.77|2476.77|2491.09|2478.09|2491.61|2478.61|2489.75|2476.75|32
1623644940000|2021-06-14 04:29:00|2490.99|2477.99|2491.96|2478.96|2491.96|2478.96|2490.6|2477.6|38
1623644950000|2021-06-14 04:29:10|2491.93|2478.93|2491.31|2478.31|2492.72|2479.72|2491.16|2478.16|36
1623644960000|2021-06-14 04:29:20|2491.34|2478.34|2489.08|2476.08|2491.34|2478.34|2489.08|2476.08|37
1623644970000|2021-06-14 04:29:30|2489.16|2476.16|2489.11|2476.11|2489.18|2476.18|2488.82|2475.82|29
1623644980000|2021-06-14 04:29:40|2488.98|2475.98|2489.28|2476.28|2489.31|2476.31|2488.95|2475.95|32
1623644990000|2021-06-14 04:29:50|2489.32|2476.32|2490|2477|2490.05|2477.05|2489.32|2476.32|36
1623645000000|2021-06-14 04:30:00|2490.02|2477.02|2488.89|2475.89|2490.02|2477.02|2488.89|2475.89|30
1623645010000|2021-06-14 04:30:10|2488.88|2475.88|2487.28|2474.28|2488.88|2475.88|2486.99|2473.99|36
1623645020000|2021-06-14 04:30:20|2487.29|2474.29|2488.06|2475.06|2488.31|2475.31|2487.1|2474.1|37
1623645030000|2021-06-14 04:30:30|2487.96|2474.96|2488.11|2475.11|2488.11|2475.11|2487.32|2474.32|33
1623645040000|2021-06-14 04:30:40|2488.17|2475.17|2488.67|2475.67|2488.8|2475.8|2488.17|2475.17|25
1623645050000|2021-06-14 04:30:50|2488.51|2475.51|2488.46|2475.46|2488.53|2475.53|2488.22|2475.22|33
1623645060000|2021-06-14 04:31:00|2488.45|2475.45|2488.64|2475.64|2488.69|2475.69|2488.42|2475.42|32
1623645070000|2021-06-14 04:31:10|2488.65|2475.65|2488.52|2475.52|2488.73|2475.73|2488.35|2475.35|22
1623645080000|2021-06-14 04:31:20|2488.5|2475.5|2489.2|2476.2|2489.35|2476.35|2488.36|2475.36|28
1623645090000|2021-06-14 04:31:30|2489.21|2476.21|2489.65|2476.65|2489.66|2476.66|2489.1|2476.1|24
1623645100000|2021-06-14 04:31:40|2489.58|2476.58|2488.18|2475.18|2489.62|2476.62|2488.17|2475.17|34
1623645110000|2021-06-14 04:31:50|2488.19|2475.19|2488.4|2475.4|2488.42|2475.42|2488.19|2475.19|22
1623645120000|2021-06-14 04:32:00|2488.37|2475.37|2488.69|2475.69|2489.4|2476.4|2488.37|2475.37|35
1623645130000|2021-06-14 04:32:10|2488.7|2475.7|2487.86|2474.86|2488.7|2475.7|2487.86|2474.86|29
1623645140000|2021-06-14 04:32:20|2487.85|2474.85|2488.44|2475.44|2488.48|2475.48|2487.83|2474.83|33
1623645150000|2021-06-14 04:32:30|2488.47|2475.47|2488.31|2475.31|2488.47|2475.47|2488.26|2475.26|30
1623645160000|2021-06-14 04:32:40|2488.37|2475.37|2487.87|2474.87|2488.39|2475.39|2487.72|2474.72|29
1623645170000|2021-06-14 04:32:50|2487.93|2474.93|2488.46|2475.46|2488.5|2475.5|2487.93|2474.93|34
1623645180000|2021-06-14 04:33:00|2488.44|2475.44|2488.26|2475.26|2488.55|2475.55|2488.26|2475.26|33
1623645190000|2021-06-14 04:33:10|2488.21|2475.21|2487.98|2474.98|2488.21|2475.21|2487.78|2474.78|27
1623645200000|2021-06-14 04:33:20|2488.12|2475.12|2488.32|2475.32|2488.37|2475.37|2487.94|2474.94|35
1623645210000|2021-06-14 04:33:30|2488.25|2475.25|2488.31|2475.31|2488.45|2475.45|2488.17|2475.17|31
1623645220000|2021-06-14 04:33:40|2488.32|2475.32|2488.45|2475.45|2488.5|2475.5|2488.26|2475.26|34
1623645230000|2021-06-14 04:33:50|2488.43|2475.43|2489.15|2476.15|2489.15|2476.15|2488.42|2475.42|27
1623645240000|2021-06-14 04:34:00|2489.13|2476.13|2488.31|2475.31|2489.23|2476.23|2488.31|2475.31|28
1623645250000|2021-06-14 04:34:10|2488.32|2475.32|2488.35|2475.35|2488.38|2475.38|2488.14|2475.14|35
1623645260000|2021-06-14 04:34:20|2488.31|2475.31|2488.54|2475.54|2488.54|2475.54|2488.31|2475.31|25
1623645270000|2021-06-14 04:34:30|2488.56|2475.56|2487.9|2474.9|2488.92|2475.92|2487.9|2474.9|30
1623645280000|2021-06-14 04:34:40|2487.89|2474.89|2488.79|2475.79|2488.79|2475.79|2487.89|2474.89|25
1623645290000|2021-06-14 04:34:50|2488.8|2475.8|2489.07|2476.07|2489.21|2476.21|2488.8|2475.8|18
1623645300000|2021-06-14 04:35:00|2489.08|2476.08|2489.6|2476.6|2489.88|2476.88|2489.08|2476.08|26
1623645310000|2021-06-14 04:35:10|2489.69|2476.69|2490.01|2477.01|2490.01|2477.01|2489.69|2476.69|27
1623645320000|2021-06-14 04:35:20|2489.98|2476.98|2489.35|2476.35|2489.98|2476.98|2489.26|2476.26|35
1623645330000|2021-06-14 04:35:30|2489.34|2476.34|2488.45|2475.45|2489.5|2476.5|2488.43|2475.43|35
1623645340000|2021-06-14 04:35:40|2488.51|2475.51|2487.91|2474.91|2488.54|2475.54|2487.91|2474.91|31
1623645350000|2021-06-14 04:35:50|2487.93|2474.93|2485.79|2472.79|2488.08|2475.08|2485.72|2472.72|32
1623645360000|2021-06-14 04:36:00|2485.62|2472.62|2485.42|2472.42|2485.68|2472.68|2485.23|2472.23|33
1623645370000|2021-06-14 04:36:10|2485.55|2472.55|2486.64|2473.64|2487.22|2474.22|2485.55|2472.55|34
1623645380000|2021-06-14 04:36:20|2486.71|2473.71|2485.36|2472.36|2486.71|2473.71|2485.14|2472.14|33
1623645390000|2021-06-14 04:36:30|2485.35|2472.35|2485.62|2472.62|2485.86|2472.86|2484.95|2471.95|32
1623645400000|2021-06-14 04:36:40|2485.63|2472.63|2485.57|2472.57|2485.9|2472.9|2485.46|2472.46|35
1623645410000|2021-06-14 04:36:50|2485.52|2472.52|2486.27|2473.27|2486.31|2473.31|2485.33|2472.33|35
1623645420000|2021-06-14 04:37:00|2486.24|2473.24|2484.44|2471.44|2486.31|2473.31|2484.21|2471.21|28
1623645430000|2021-06-14 04:37:10|2484.37|2471.37|2484.8|2471.8|2484.89|2471.89|2484.08|2471.08|29
1623645440000|2021-06-14 04:37:20|2484.83|2471.83|2484.52|2471.52|2484.86|2471.86|2484.28|2471.28|32
1623645450000|2021-06-14 04:37:30|2484.32|2471.32|2484.6|2471.6|2485.26|2472.26|2484.32|2471.32|32
1623645460000|2021-06-14 04:37:40|2484.55|2471.55|2485.04|2472.04|2485.08|2472.08|2484.39|2471.39|35
1623645470000|2021-06-14 04:37:50|2484.95|2471.95|2484.94|2471.94|2485.14|2472.14|2484.63|2471.63|29
1623645480000|2021-06-14 04:38:00|2484.7|2471.7|2484.88|2471.88|2484.94|2471.94|2484.54|2471.54|33
1623645490000|2021-06-14 04:38:10|2484.87|2471.87|2484.7|2471.7|2484.96|2471.96|2484.61|2471.61|33
1623645500000|2021-06-14 04:38:20|2484.79|2471.79|2485.14|2472.14|2485.14|2472.14|2484.3|2471.3|18
1623645510000|2021-06-14 04:38:30|2484.83|2471.83|2484.56|2471.56|2484.83|2471.83|2484.24|2471.24|29
1623645520000|2021-06-14 04:38:40|2484.53|2471.53|2484.7|2471.7|2484.94|2471.94|2484.52|2471.52|28
1623645530000|2021-06-14 04:38:50|2484.76|2471.76|2484.71|2471.71|2484.76|2471.76|2484.54|2471.54|31
1623645540000|2021-06-14 04:39:00|2484.68|2471.68|2484.72|2471.72|2484.81|2471.81|2484.57|2471.57|30
1623645550000|2021-06-14 04:39:10|2484.71|2471.71|2486.45|2473.45|2486.45|2473.45|2484.68|2471.68|24
1623645560000|2021-06-14 04:39:20|2486.46|2473.46|2486.72|2473.72|2486.78|2473.78|2486.37|2473.37|29
1623645570000|2021-06-14 04:39:30|2486.74|2473.74|2487.3|2474.3|2487.36|2474.36|2486.17|2473.17|31
1623645580000|2021-06-14 04:39:40|2487.26|2474.26|2487.2|2474.2|2487.36|2474.36|2487.16|2474.16|24
1623645590000|2021-06-14 04:39:50|2487.19|2474.19|2487.51|2474.51|2487.51|2474.51|2487.11|2474.11|27
1623645600000|2021-06-14 04:40:00|2487.52|2474.52|2486.5|2473.5|2487.64|2474.64|2486.5|2473.5|34
1623645610000|2021-06-14 04:40:10|2486.25|2473.25|2486.54|2473.54|2486.65|2473.65|2486.25|2473.25|35
1623645620000|2021-06-14 04:40:20|2486.55|2473.55|2485.99|2472.99|2486.56|2473.56|2485.88|2472.88|32
1623645630000|2021-06-14 04:40:30|2486|2473|2486.04|2473.04|2486.26|2473.26|2485.89|2472.89|35
1623645640000|2021-06-14 04:40:40|2486.06|2473.06|2486.36|2473.36|2486.45|2473.45|2485.27|2472.27|33
1623645650000|2021-06-14 04:40:50|2486.32|2473.32|2486.2|2473.2|2486.61|2473.61|2486.17|2473.17|31
1623645660000|2021-06-14 04:41:00|2486.18|2473.18|2486.38|2473.38|2486.64|2473.64|2486.16|2473.16|34
1623645670000|2021-06-14 04:41:10|2486.46|2473.46|2486.59|2473.59|2486.6|2473.6|2486.29|2473.29|28
1623645680000|2021-06-14 04:41:20|2486.99|2473.99|2488.33|2475.33|2488.53|2475.53|2486.99|2473.99|28
1623645690000|2021-06-14 04:41:30|2488.41|2475.41|2488.6|2475.6|2488.67|2475.67|2488.38|2475.38|19
1623645700000|2021-06-14 04:41:40|2488.68|2475.68|2488.98|2475.98|2488.98|2475.98|2487.96|2474.96|30
1623645710000|2021-06-14 04:41:50|2488.92|2475.92|2489.45|2476.45|2489.69|2476.69|2488.82|2475.82|28
1623645720000|2021-06-14 04:42:00|2489.68|2476.68|2490.9|2477.9|2491.09|2478.09|2489.32|2476.32|27
1623645730000|2021-06-14 04:42:10|2490.99|2477.99|2489.51|2476.51|2491.15|2478.15|2489.51|2476.51|33
1623645740000|2021-06-14 04:42:20|2489.49|2476.49|2489.54|2476.54|2489.79|2476.79|2489.46|2476.46|30
1623645750000|2021-06-14 04:42:30|2489.51|2476.51|2489.77|2476.77|2490|2477|2489.02|2476.02|36
1623645760000|2021-06-14 04:42:40|2489.81|2476.81|2490.53|2477.53|2490.53|2477.53|2489.78|2476.78|33
1623645770000|2021-06-14 04:42:50|2490.63|2477.63|2491.32|2478.32|2491.32|2478.32|2490.39|2477.39|35
1623645780000|2021-06-14 04:43:00|2491.43|2478.43|2490.66|2477.66|2491.67|2478.67|2490.66|2477.66|32
1623645790000|2021-06-14 04:43:10|2490.7|2477.7|2490.97|2477.97|2491.17|2478.17|2490.7|2477.7|31
1623645800000|2021-06-14 04:43:20|2490.77|2477.77|2490.32|2477.32|2490.94|2477.94|2490.13|2477.13|32
1623645810000|2021-06-14 04:43:30|2490.41|2477.41|2490.32|2477.32|2490.79|2477.79|2490.02|2477.02|33
1623645820000|2021-06-14 04:43:40|2490.34|2477.34|2491.2|2478.2|2491.86|2478.86|2490|2477|35
1623645830000|2021-06-14 04:43:50|2491.11|2478.11|2490.85|2477.85|2492.26|2479.26|2490.69|2477.69|34
1623645840000|2021-06-14 04:44:00|2490.88|2477.88|2489.19|2476.19|2490.88|2477.88|2489.19|2476.19|34
1623645850000|2021-06-14 04:44:10|2488.92|2475.92|2489.72|2476.72|2489.72|2476.72|2488.53|2475.53|34
1623645860000|2021-06-14 04:44:20|2489.63|2476.63|2489.68|2476.68|2489.72|2476.72|2489.34|2476.34|33
1623645870000|2021-06-14 04:44:30|2489.69|2476.69|2490.44|2477.44|2490.58|2477.58|2489.56|2476.56|26
1623645880000|2021-06-14 04:44:40|2490.34|2477.34|2490.49|2477.49|2490.52|2477.52|2490.17|2477.17|35
1623645890000|2021-06-14 04:44:50|2490.51|2477.51|2490.52|2477.52|2490.52|2477.52|2490.29|2477.29|22
1623645900000|2021-06-14 04:45:00|2490.46|2477.46|2490.55|2477.55|2490.62|2477.62|2490.46|2477.46|22
1623645910000|2021-06-14 04:45:10|2490.62|2477.62|2489.96|2476.96|2490.66|2477.66|2489.55|2476.55|28
1623645920000|2021-06-14 04:45:20|2489.87|2476.87|2491.41|2478.41|2491.5|2478.5|2489.87|2476.87|30
1623645930000|2021-06-14 04:45:30|2491.43|2478.43|2491.78|2478.78|2492.31|2479.31|2491.31|2478.31|30
1623645940000|2021-06-14 04:45:40|2491.82|2478.82|2492|2479|2492.03|2479.03|2491.76|2478.76|32
1623645950000|2021-06-14 04:45:50|2492.03|2479.03|2491.58|2478.58|2492.49|2479.49|2491.55|2478.55|27
1623645960000|2021-06-14 04:46:00|2491.46|2478.46|2491.36|2478.36|2491.93|2478.93|2491.22|2478.22|23
1623645970000|2021-06-14 04:46:10|2491.43|2478.43|2491.74|2478.74|2491.74|2478.74|2491.05|2478.05|37
1623645980000|2021-06-14 04:46:20|2491.73|2478.73|2491.94|2478.94|2492.05|2479.05|2491.73|2478.73|35
1623645990000|2021-06-14 04:46:30|2492.01|2479.01|2492.08|2479.08|2492.26|2479.26|2491.88|2478.88|33
1623646000000|2021-06-14 04:46:40|2492.19|2479.19|2492.14|2479.14|2492.35|2479.35|2491.4|2478.4|38
1623646010000|2021-06-14 04:46:50|2492.15|2479.15|2492.26|2479.26|2492.33|2479.33|2492.03|2479.03|35
1623646020000|2021-06-14 04:47:00|2492.2|2479.2|2493.58|2480.58|2493.64|2480.64|2491.99|2478.99|28
1623646030000|2021-06-14 04:47:10|2493.59|2480.59|2492.34|2479.34|2493.59|2480.59|2492.34|2479.34|29
1623646040000|2021-06-14 04:47:20|2492.48|2479.48|2492.28|2479.28|2492.48|2479.48|2492.21|2479.21|15
1623646050000|2021-06-14 04:47:30|2492.41|2479.41|2492.73|2479.73|2492.87|2479.87|2492.28|2479.28|23
1623646060000|2021-06-14 04:47:40|2492.67|2479.67|2493.3|2480.3|2493.53|2480.53|2492.45|2479.45|32
1623646070000|2021-06-14 04:47:50|2493.29|2480.29|2493.66|2480.66|2493.74|2480.74|2491.95|2478.95|35
1623646080000|2021-06-14 04:48:00|2493.21|2480.21|2494.45|2481.45|2494.57|2481.57|2493.21|2480.21|29
1623646090000|2021-06-14 04:48:10|2494.54|2481.54|2490.25|2477.25|2494.56|2481.56|2490.25|2477.25|35
1623646100000|2021-06-14 04:48:20|2490.21|2477.21|2488.83|2475.83|2490.39|2477.39|2488.72|2475.72|34
1623646110000|2021-06-14 04:48:30|2488.86|2475.86|2489.22|2476.22|2489.65|2476.65|2488.86|2475.86|32
1623646120000|2021-06-14 04:48:40|2489.11|2476.11|2489.2|2476.2|2489.3|2476.3|2488.37|2475.37|32
1623646130000|2021-06-14 04:48:50|2489.21|2476.21|2489.74|2476.74|2489.91|2476.91|2489.19|2476.19|29
1623646140000|2021-06-14 04:49:00|2489.72|2476.72|2489.35|2476.35|2489.72|2476.72|2489.35|2476.35|24
1623646150000|2021-06-14 04:49:10|2489.32|2476.32|2488.9|2475.9|2489.45|2476.45|2488.9|2475.9|32
1623646160000|2021-06-14 04:49:20|2488.86|2475.86|2489.05|2476.05|2489.5|2476.5|2488.86|2475.86|37
1623646170000|2021-06-14 04:49:30|2489.04|2476.04|2489.11|2476.11|2489.2|2476.2|2488.81|2475.81|32
1623646180000|2021-06-14 04:49:40|2489.07|2476.07|2489.47|2476.47|2489.47|2476.47|2488.82|2475.82|28
1623646190000|2021-06-14 04:49:50|2489.52|2476.52|2488.2|2475.2|2489.94|2476.94|2488.2|2475.2|32
1623646200000|2021-06-14 04:50:00|2488.39|2475.39|2489.85|2476.85|2489.87|2476.87|2488.27|2475.27|31
1623646210000|2021-06-14 04:50:10|2489.73|2476.73|2490.67|2477.67|2490.95|2477.95|2489.72|2476.72|31
1623646220000|2021-06-14 04:50:20|2490.73|2477.73|2490.07|2477.07|2491.07|2478.07|2489.81|2476.81|33
1623646230000|2021-06-14 04:50:30|2490.06|2477.06|2490.38|2477.38|2490.44|2477.44|2490.06|2477.06|32
1623646240000|2021-06-14 04:50:40|2490.4|2477.4|2491.47|2478.47|2491.48|2478.48|2490.4|2477.4|28
1623646250000|2021-06-14 04:50:50|2491.44|2478.44|2491.16|2478.16|2491.45|2478.45|2491.13|2478.13|30
1623646260000|2021-06-14 04:51:00|2491.31|2478.31|2491.44|2478.44|2491.47|2478.47|2491.14|2478.14|31
1623646270000|2021-06-14 04:51:10|2491.45|2478.45|2490.69|2477.69|2491.45|2478.45|2490.69|2477.69|33
1623646280000|2021-06-14 04:51:20|2490.79|2477.79|2491.18|2478.18|2491.23|2478.23|2490.48|2477.48|35
1623646290000|2021-06-14 04:51:30|2491.14|2478.14|2492.14|2479.14|2492.2|2479.2|2491.14|2478.14|28
1623646300000|2021-06-14 04:51:40|2492.11|2479.11|2492.26|2479.26|2492.32|2479.32|2492.08|2479.08|28
1623646310000|2021-06-14 04:51:50|2492.31|2479.31|2493.25|2480.25|2493.35|2480.35|2492.26|2479.26|32
1623646320000|2021-06-14 04:52:00|2493.33|2480.33|2492.16|2479.16|2493.33|2480.33|2492.16|2479.16|27
1623646330000|2021-06-14 04:52:10|2492.07|2479.07|2491.78|2478.78|2492.25|2479.25|2491.42|2478.42|31
1623646340000|2021-06-14 04:52:20|2491.82|2478.82|2492.01|2479.01|2492.16|2479.16|2491.82|2478.82|30
1623646350000|2021-06-14 04:52:30|2491.98|2478.98|2491.5|2478.5|2492.14|2479.14|2491.21|2478.21|35
1623646360000|2021-06-14 04:52:40|2491.69|2478.69|2491.92|2478.92|2492.17|2479.17|2491.38|2478.38|35
1623646370000|2021-06-14 04:52:50|2491.88|2478.88|2491.8|2478.8|2491.96|2478.96|2491.77|2478.77|32
1623646380000|2021-06-14 04:53:00|2491.84|2478.84|2491.24|2478.24|2492.18|2479.18|2491.24|2478.24|34
1623646390000|2021-06-14 04:53:10|2491.63|2478.63|2493.08|2480.08|2493.33|2480.33|2491.12|2478.12|33
1623646400000|2021-06-14 04:53:20|2493.01|2480.01|2492.96|2479.96|2493.21|2480.21|2492.75|2479.75|34
1623646410000|2021-06-14 04:53:30|2492.95|2479.95|2492.19|2479.19|2492.98|2479.98|2491.8|2478.8|36
1623646420000|2021-06-14 04:53:40|2492.18|2479.18|2492.55|2479.55|2492.69|2479.69|2492.1|2479.1|31
1623646430000|2021-06-14 04:53:50|2492.54|2479.54|2491.81|2478.81|2492.58|2479.58|2491.55|2478.55|28
1623646440000|2021-06-14 04:54:00|2491.64|2478.64|2491.63|2478.63|2491.93|2478.93|2491.47|2478.47|31
1623646450000|2021-06-14 04:54:10|2491.64|2478.64|2492.51|2479.51|2492.57|2479.57|2491.64|2478.64|24
1623646460000|2021-06-14 04:54:20|2492.54|2479.54|2493.25|2480.25|2493.25|2480.25|2492.44|2479.44|32
1623646470000|2021-06-14 04:54:30|2493.23|2480.23|2493.09|2480.09|2493.39|2480.39|2492.9|2479.9|24
1623646480000|2021-06-14 04:54:40|2492.99|2479.99|2493.15|2480.15|2493.22|2480.22|2492.88|2479.88|31
1623646490000|2021-06-14 04:54:50|2493.16|2480.16|2493.46|2480.46|2493.6|2480.6|2493.03|2480.03|30
1623646500000|2021-06-14 04:55:00|2493.56|2480.56|2493.23|2480.23|2493.96|2480.96|2493.13|2480.13|27
1623646510000|2021-06-14 04:55:10|2493.24|2480.24|2492.75|2479.75|2493.24|2480.24|2492.57|2479.57|30
1623646520000|2021-06-14 04:55:20|2492.67|2479.67|2492.75|2479.75|2492.92|2479.92|2492.52|2479.52|34
1623646530000|2021-06-14 04:55:30|2492.76|2479.76|2492.86|2479.86|2493.11|2480.11|2492.71|2479.71|34
1623646540000|2021-06-14 04:55:40|2492.71|2479.71|2492.39|2479.39|2492.94|2479.94|2492.39|2479.39|35
1623646550000|2021-06-14 04:55:50|2492.37|2479.37|2492.39|2479.39|2492.49|2479.49|2492.15|2479.15|20
1623646560000|2021-06-14 04:56:00|2492.31|2479.31|2492.34|2479.34|2493.35|2480.35|2492.31|2479.31|33
1623646570000|2021-06-14 04:56:10|2492.29|2479.29|2492.76|2479.76|2492.76|2479.76|2492.25|2479.25|30
1623646580000|2021-06-14 04:56:20|2492.77|2479.77|2492.42|2479.42|2492.79|2479.79|2492.42|2479.42|34
1623646590000|2021-06-14 04:56:30|2492.85|2479.85|2493.53|2480.53|2493.53|2480.53|2492.85|2479.85|24
1623646600000|2021-06-14 04:56:40|2493.54|2480.54|2493.79|2480.79|2493.88|2480.88|2493.53|2480.53|33
1623646610000|2021-06-14 04:56:50|2493.71|2480.71|2493.86|2480.86|2493.93|2480.93|2493.64|2480.64|29
1623646620000|2021-06-14 04:57:00|2493.84|2480.84|2492.9|2479.9|2493.85|2480.85|2492.83|2479.83|33
1623646630000|2021-06-14 04:57:10|2492.84|2479.84|2492.74|2479.74|2492.84|2479.84|2492.38|2479.38|24
1623646640000|2021-06-14 04:57:20|2492.78|2479.78|2492.78|2479.78|2492.9|2479.9|2492.73|2479.73|30
1623646650000|2021-06-14 04:57:30|2492.9|2479.9|2493.14|2480.14|2493.15|2480.15|2492.67|2479.67|34
1623646660000|2021-06-14 04:57:40|2493.2|2480.2|2493.24|2480.24|2493.29|2480.29|2492.79|2479.79|36
1623646670000|2021-06-14 04:57:50|2492.99|2479.99|2493.07|2480.07|2493.34|2480.34|2492.98|2479.98|24
1623646680000|2021-06-14 04:58:00|2492.99|2479.99|2493.43|2480.43|2493.62|2480.62|2492.99|2479.99|38
1623646690000|2021-06-14 04:58:10|2493.53|2480.53|2493.94|2480.94|2494.24|2481.24|2493.39|2480.39|38
1623646700000|2021-06-14 04:58:20|2493.98|2480.98|2495.71|2482.71|2495.94|2482.94|2493.79|2480.79|32
1623646710000|2021-06-14 04:58:30|2495.74|2482.74|2495.81|2482.81|2496.07|2483.07|2495.53|2482.53|32
1623646720000|2021-06-14 04:58:40|2495.82|2482.82|2495.1|2482.1|2495.88|2482.88|2494.95|2481.95|33
1623646730000|2021-06-14 04:58:50|2494.97|2481.97|2494.64|2481.64|2495.05|2482.05|2494.49|2481.49|31
1623646740000|2021-06-14 04:59:00|2494.67|2481.67|2495.94|2482.94|2496.19|2483.19|2494.67|2481.67|30
1623646750000|2021-06-14 04:59:10|2495.89|2482.89|2495.84|2482.84|2496|2483|2495.57|2482.57|32
1623646760000|2021-06-14 04:59:20|2495.87|2482.87|2495.87|2482.87|2495.99|2482.99|2495.68|2482.68|24
1623646770000|2021-06-14 04:59:30|2495.78|2482.78|2496.07|2483.07|2496.07|2483.07|2495.54|2482.54|31
1623646780000|2021-06-14 04:59:40|2496.15|2483.15|2496.06|2483.06|2496.21|2483.21|2496|2483|34
1623646790000|2021-06-14 04:59:50|2496.03|2483.03|2496.42|2483.42|2496.6|2483.6|2496.03|2483.03|32
1623646800000|2021-06-14 05:00:00|2496.45|2483.45|2497.61|2484.61|2497.69|2484.69|2496.23|2483.23|32
1623646810000|2021-06-14 05:00:10|2497.65|2484.65|2496.48|2483.48|2497.68|2484.68|2496.48|2483.48|28
1623646820000|2021-06-14 05:00:20|2496.44|2483.44|2496.69|2483.69|2497.1|2484.1|2496.44|2483.44|27
1623646830000|2021-06-14 05:00:30|2496.72|2483.72|2497.36|2484.36|2497.36|2484.36|2496.57|2483.57|30
1623646840000|2021-06-14 05:00:40|2497.32|2484.32|2496.75|2483.75|2497.38|2484.38|2496.58|2483.58|33
1623646850000|2021-06-14 05:00:50|2496.76|2483.76|2497.15|2484.15|2497.63|2484.63|2496.71|2483.71|36
1623646860000|2021-06-14 05:01:00|2496.98|2483.98|2497.48|2484.48|2497.79|2484.79|2496.97|2483.97|37
1623646870000|2021-06-14 05:01:10|2497.38|2484.38|2497.89|2484.89|2497.98|2484.98|2497.38|2484.38|34
1623646880000|2021-06-14 05:01:20|2497.97|2484.97|2498.17|2485.17|2498.26|2485.26|2497.67|2484.67|32
1623646890000|2021-06-14 05:01:30|2498.25|2485.25|2498.54|2485.54|2498.54|2485.54|2498.03|2485.03|29
1623646900000|2021-06-14 05:01:40|2498.48|2485.48|2498.5|2485.5|2498.67|2485.67|2498.48|2485.48|24
1623646910000|2021-06-14 05:01:50|2498.37|2485.37|2498.06|2485.06|2498.65|2485.65|2498.06|2485.06|35
1623646920000|2021-06-14 05:02:00|2498.18|2485.18|2498.74|2485.74|2498.92|2485.92|2498.01|2485.01|37
1623646930000|2021-06-14 05:02:10|2498.87|2485.87|2498.65|2485.65|2499.53|2486.53|2498.59|2485.59|32
1623646940000|2021-06-14 05:02:20|2498.64|2485.64|2498.11|2485.11|2498.66|2485.66|2497.94|2484.94|37
1623646950000|2021-06-14 05:02:30|2498.05|2485.05|2498.15|2485.15|2498.41|2485.41|2497.68|2484.68|34
1623646960000|2021-06-14 05:02:40|2498.12|2485.12|2497.85|2484.85|2498.42|2485.42|2497.76|2484.76|36
1623646970000|2021-06-14 05:02:50|2497.68|2484.68|2497.5|2484.5|2498.4|2485.4|2497.26|2484.26|39
1623646980000|2021-06-14 05:03:00|2497.49|2484.49|2497.48|2484.48|2497.61|2484.61|2497.33|2484.33|28
1623646990000|2021-06-14 05:03:10|2497.45|2484.45|2497.57|2484.57|2498.09|2485.09|2497.02|2484.02|34
1623647000000|2021-06-14 05:03:20|2497.47|2484.47|2497.66|2484.66|2497.83|2484.83|2496.89|2483.89|39
1623647010000|2021-06-14 05:03:30|2497.65|2484.65|2497.05|2484.05|2497.72|2484.72|2496.77|2483.77|38
1623647020000|2021-06-14 05:03:40|2496.9|2483.9|2496.74|2483.74|2497.07|2484.07|2496.58|2483.58|33
1623647030000|2021-06-14 05:03:50|2496.83|2483.83|2497.51|2484.51|2497.6|2484.6|2496.63|2483.63|32
1623647040000|2021-06-14 05:04:00|2497.35|2484.35|2496.89|2483.89|2497.56|2484.56|2496.89|2483.89|25
1623647050000|2021-06-14 05:04:10|2496.88|2483.88|2497.84|2484.84|2497.84|2484.84|2496.58|2483.58|22
1623647060000|2021-06-14 05:04:20|2497.71|2484.71|2496.35|2483.35|2497.81|2484.81|2496.22|2483.22|37
1623647070000|2021-06-14 05:04:30|2496.24|2483.24|2496.77|2483.77|2496.94|2483.94|2496.22|2483.22|30
1623647080000|2021-06-14 05:04:40|2496.82|2483.82|2497.22|2484.22|2497.74|2484.74|2496.63|2483.63|35
1623647090000|2021-06-14 05:04:50|2496.92|2483.92|2497.03|2484.03|2497.24|2484.24|2496.47|2483.47|38
1623647100000|2021-06-14 05:05:00|2496.99|2483.99|2495.62|2482.62|2496.99|2483.99|2495.46|2482.46|33
1623647110000|2021-06-14 05:05:10|2495.61|2482.61|2494.3|2481.3|2495.61|2482.61|2494.03|2481.03|27
1623647120000|2021-06-14 05:05:20|2494.19|2481.19|2494.66|2481.66|2495.24|2482.24|2494.01|2481.01|32
1623647130000|2021-06-14 05:05:30|2494.53|2481.53|2493.43|2480.43|2494.97|2481.97|2493.42|2480.42|29
1623647140000|2021-06-14 05:05:40|2493.42|2480.42|2493.11|2480.11|2493.72|2480.72|2493.02|2480.02|28
1623647150000|2021-06-14 05:05:50|2493.12|2480.12|2492.66|2479.66|2493.12|2480.12|2492.53|2479.53|33
1623647160000|2021-06-14 05:06:00|2492.65|2479.65|2493.2|2480.2|2493.33|2480.33|2492.54|2479.54|30
1623647170000|2021-06-14 05:06:10|2493.18|2480.18|2493.86|2480.86|2493.97|2480.97|2492.82|2479.82|34
1623647180000|2021-06-14 05:06:20|2493.82|2480.82|2492.59|2479.59|2493.82|2480.82|2492.59|2479.59|37
1623647190000|2021-06-14 05:06:30|2492.56|2479.56|2492.62|2479.62|2493.14|2480.14|2492.51|2479.51|29
1623647200000|2021-06-14 05:06:40|2492.54|2479.54|2492.46|2479.46|2492.84|2479.84|2491.64|2478.64|34
1623647210000|2021-06-14 05:06:50|2492.38|2479.38|2492.18|2479.18|2492.49|2479.49|2491.76|2478.76|33
1623647220000|2021-06-14 05:07:00|2492.26|2479.26|2491.82|2478.82|2492.46|2479.46|2491.82|2478.82|21
1623647230000|2021-06-14 05:07:10|2491.84|2478.84|2491.68|2478.68|2492.14|2479.14|2491.49|2478.49|40
1623647240000|2021-06-14 05:07:20|2491.75|2478.75|2491.97|2478.97|2492.65|2479.65|2491.66|2478.66|33
1623647250000|2021-06-14 05:07:30|2491.76|2478.76|2491.31|2478.31|2491.9|2478.9|2490.92|2477.92|37
1623647260000|2021-06-14 05:07:40|2491.2|2478.2|2490.99|2477.99|2491.28|2478.28|2490.59|2477.59|36
1623647270000|2021-06-14 05:07:50|2491.11|2478.11|2491.02|2478.02|2491.32|2478.32|2491.01|2478.01|27
1623647280000|2021-06-14 05:08:00|2491.03|2478.03|2492.51|2479.51|2492.9|2479.9|2490.94|2477.94|32
1623647290000|2021-06-14 05:08:10|2492.48|2479.48|2492.85|2479.85|2493.05|2480.05|2492.48|2479.48|28
1623647300000|2021-06-14 05:08:20|2492.99|2479.99|2492.97|2479.97|2493.21|2480.21|2492.94|2479.94|20
1623647310000|2021-06-14 05:08:30|2492.98|2479.98|2492.92|2479.92|2493.18|2480.18|2492.92|2479.92|22
1623647320000|2021-06-14 05:08:40|2492.97|2479.97|2493.19|2480.19|2493.95|2480.95|2492.97|2479.97|32
1623647330000|2021-06-14 05:08:50|2493.18|2480.18|2492.47|2479.47|2493.18|2480.18|2492.42|2479.42|23
1623647340000|2021-06-14 05:09:00|2492.42|2479.42|2493.65|2480.65|2493.67|2480.67|2492.42|2479.42|22
1623647350000|2021-06-14 05:09:10|2493.63|2480.63|2493.6|2480.6|2493.81|2480.81|2493.17|2480.17|32
1623647360000|2021-06-14 05:09:20|2493.41|2480.41|2493.47|2480.47|2493.62|2480.62|2492.82|2479.82|31
1623647370000|2021-06-14 05:09:30|2493.4|2480.4|2493.82|2480.82|2493.82|2480.82|2493.12|2480.12|36
1623647380000|2021-06-14 05:09:40|2493.86|2480.86|2494|2481|2494.26|2481.26|2493.77|2480.77|28
1623647390000|2021-06-14 05:09:50|2494.08|2481.08|2494.42|2481.42|2494.86|2481.86|2494.03|2481.03|34
1623647400000|2021-06-14 05:10:00|2494.43|2481.43|2493.71|2480.71|2494.52|2481.52|2493.59|2480.59|31
1623647410000|2021-06-14 05:10:10|2493.79|2480.79|2493.93|2480.93|2494.23|2481.23|2493.77|2480.77|22
1623647420000|2021-06-14 05:10:20|2494.04|2481.04|2495.58|2482.58|2495.67|2482.67|2493.93|2480.93|31
1623647430000|2021-06-14 05:10:30|2495.66|2482.66|2495.65|2482.65|2495.83|2482.83|2495.45|2482.45|26
1623647440000|2021-06-14 05:10:40|2495.54|2482.54|2496.27|2483.27|2496.38|2483.38|2495.16|2482.16|32
1623647450000|2021-06-14 05:10:50|2496.37|2483.37|2496.98|2483.98|2497.22|2484.22|2496.37|2483.37|34
1623647460000|2021-06-14 05:11:00|2497.26|2484.26|2495.95|2482.95|2497.27|2484.27|2495.68|2482.68|32
1623647470000|2021-06-14 05:11:10|2495.96|2482.96|2496.94|2483.94|2496.94|2483.94|2495.93|2482.93|34
1623647480000|2021-06-14 05:11:20|2496.95|2483.95|2497.67|2484.67|2497.91|2484.91|2496.95|2483.95|30
1623647490000|2021-06-14 05:11:30|2497.6|2484.6|2497.73|2484.73|2498.17|2485.17|2497.39|2484.39|29
1623647500000|2021-06-14 05:11:40|2497.9|2484.9|2497.64|2484.64|2498.08|2485.08|2497.64|2484.64|27
1623647510000|2021-06-14 05:11:50|2497.66|2484.66|2497.43|2484.43|2497.86|2484.86|2497.28|2484.28|35
1623647520000|2021-06-14 05:12:00|2497.39|2484.39|2497.03|2484.03|2497.46|2484.46|2496.51|2483.51|33
1623647530000|2021-06-14 05:12:10|2497.07|2484.07|2496.94|2483.94|2497.24|2484.24|2496.6|2483.6|32
1623647540000|2021-06-14 05:12:20|2497.11|2484.11|2497.68|2484.68|2497.7|2484.7|2496.83|2483.83|35
1623647550000|2021-06-14 05:12:30|2497.7|2484.7|2497.09|2484.09|2498.39|2485.39|2497.09|2484.09|37
1623647560000|2021-06-14 05:12:40|2496.92|2483.92|2496.82|2483.82|2496.99|2483.99|2496.58|2483.58|30
1623647570000|2021-06-14 05:12:50|2496.87|2483.87|2497.49|2484.49|2497.67|2484.67|2496.87|2483.87|30
1623647580000|2021-06-14 05:13:00|2497.46|2484.46|2497.67|2484.67|2497.69|2484.69|2497.29|2484.29|39
1623647590000|2021-06-14 05:13:10|2497.39|2484.39|2497.93|2484.93|2498.18|2485.18|2497.39|2484.39|35
1623647600000|2021-06-14 05:13:20|2497.95|2484.95|2497.87|2484.87|2498.15|2485.15|2497.7|2484.7|36
1623647610000|2021-06-14 05:13:30|2497.97|2484.97|2497.98|2484.98|2498.08|2485.08|2497.64|2484.64|35
1623647620000|2021-06-14 05:13:40|2497.84|2484.84|2498|2485|2498.24|2485.24|2497.84|2484.84|24
1623647630000|2021-06-14 05:13:50|2497.95|2484.95|2498.5|2485.5|2498.57|2485.57|2497.95|2484.95|34
1623647640000|2021-06-14 05:14:00|2498.53|2485.53|2499.84|2486.84|2500.48|2487.48|2498.48|2485.48|30
1623647650000|2021-06-14 05:14:10|2499.82|2486.82|2500.59|2487.59|2500.59|2487.59|2499.56|2486.56|34
1623647660000|2021-06-14 05:14:20|2500.55|2487.55|2500.68|2487.68|2500.77|2487.77|2500.16|2487.16|36
1623647670000|2021-06-14 05:14:30|2500.78|2487.78|2501.4|2488.4|2501.41|2488.41|2500.56|2487.56|33
1623647680000|2021-06-14 05:14:40|2501.49|2488.49|2501.75|2488.75|2501.89|2488.89|2501.27|2488.27|37
1623647690000|2021-06-14 05:14:50|2501.64|2488.64|2502.19|2489.19|2502.36|2489.36|2501.49|2488.49|35
1623647700000|2021-06-14 05:15:00|2501.98|2488.98|2502.28|2489.28|2502.85|2489.85|2501.69|2488.69|37
1623647710000|2021-06-14 05:15:10|2502.4|2489.4|2501.7|2488.7|2502.54|2489.54|2501.28|2488.28|37
1623647720000|2021-06-14 05:15:20|2501.92|2488.92|2500.74|2487.74|2501.93|2488.93|2500.72|2487.72|29
1623647730000|2021-06-14 05:15:30|2500.72|2487.72|2498.56|2485.56|2500.74|2487.74|2498.55|2485.55|34
1623647740000|2021-06-14 05:15:40|2498.53|2485.53|2499.85|2486.85|2499.99|2486.99|2498.53|2485.53|35
1623647750000|2021-06-14 05:15:50|2499.89|2486.89|2499.38|2486.38|2499.95|2486.95|2499.16|2486.16|35
1623647760000|2021-06-14 05:16:00|2499.4|2486.4|2499.35|2486.35|2499.5|2486.5|2499.25|2486.25|36
1623647770000|2021-06-14 05:16:10|2499.32|2486.32|2499.16|2486.16|2499.46|2486.46|2499.1|2486.1|28
1623647780000|2021-06-14 05:16:20|2499.26|2486.26|2499.11|2486.11|2499.46|2486.46|2498.89|2485.89|33
1623647790000|2021-06-14 05:16:30|2499.44|2486.44|2498.85|2485.85|2499.5|2486.5|2498.6|2485.6|36
1623647800000|2021-06-14 05:16:40|2498.86|2485.86|2500.49|2487.49|2500.6|2487.6|2498.51|2485.51|35
1623647810000|2021-06-14 05:16:50|2500.48|2487.48|2500.26|2487.26|2500.48|2487.48|2500.11|2487.11|23
1623647820000|2021-06-14 05:17:00|2500.34|2487.34|2499.58|2486.58|2500.36|2487.36|2499.55|2486.55|35
1623647830000|2021-06-14 05:17:10|2499.57|2486.57|2498.78|2485.78|2499.59|2486.59|2498.31|2485.31|24
1623647840000|2021-06-14 05:17:20|2498.74|2485.74|2498.95|2485.95|2498.99|2485.99|2498.63|2485.63|32
1623647850000|2021-06-14 05:17:30|2498.96|2485.96|2499.36|2486.36|2499.72|2486.72|2498.88|2485.88|31
1623647860000|2021-06-14 05:17:40|2499.26|2486.26|2498.38|2485.38|2499.46|2486.46|2498.38|2485.38|30
1623647870000|2021-06-14 05:17:50|2498.25|2485.25|2499.35|2486.35|2499.48|2486.48|2498.24|2485.24|33
1623647880000|2021-06-14 05:18:00|2499.3|2486.3|2498.65|2485.65|2499.3|2486.3|2498.47|2485.47|38
1623647890000|2021-06-14 05:18:10|2498.73|2485.73|2498.9|2485.9|2498.9|2485.9|2498.49|2485.49|30
1623647900000|2021-06-14 05:18:20|2498.83|2485.83|2498.69|2485.69|2498.83|2485.83|2498.31|2485.31|32
1623647910000|2021-06-14 05:18:30|2498.6|2485.6|2498.7|2485.7|2498.76|2485.76|2498.46|2485.46|20
1623647920000|2021-06-14 05:18:40|2498.62|2485.62|2498.85|2485.85|2498.89|2485.89|2498.51|2485.51|25
1623647930000|2021-06-14 05:18:50|2498.79|2485.79|2498.65|2485.65|2498.83|2485.83|2498.59|2485.59|20
1623647940000|2021-06-14 05:19:00|2498.66|2485.66|2498.77|2485.77|2498.77|2485.77|2498.49|2485.49|25
1623647950000|2021-06-14 05:19:10|2498.94|2485.94|2498.99|2485.99|2500.24|2487.24|2498.94|2485.94|37
1623647960000|2021-06-14 05:19:20|2499.13|2486.13|2499.27|2486.27|2499.65|2486.65|2499.13|2486.13|35
1623647970000|2021-06-14 05:19:30|2499.31|2486.31|2499.39|2486.39|2499.61|2486.61|2499.18|2486.18|30
1623647980000|2021-06-14 05:19:40|2499.44|2486.44|2499.14|2486.14|2499.61|2486.61|2499.01|2486.01|22
1623647990000|2021-06-14 05:19:50|2499.24|2486.24|2499.39|2486.39|2499.41|2486.41|2499.11|2486.11|29
1623648000000|2021-06-14 05:20:00|2499.46|2486.46|2499.24|2486.24|2499.46|2486.46|2499.07|2486.07|22
1623648010000|2021-06-14 05:20:10|2499.25|2486.25|2499.19|2486.19|2499.38|2486.38|2499.08|2486.08|30
1623648020000|2021-06-14 05:20:20|2499.18|2486.18|2499.38|2486.38|2499.38|2486.38|2499.18|2486.18|35
1623648030000|2021-06-14 05:20:30|2499.46|2486.46|2499.01|2486.01|2499.46|2486.46|2498.81|2485.81|28
1623648040000|2021-06-14 05:20:40|2499.06|2486.06|2498.61|2485.61|2499.11|2486.11|2498.54|2485.54|27
1623648050000|2021-06-14 05:20:50|2498.64|2485.64|2497.88|2484.88|2498.71|2485.71|2497.88|2484.88|22
1623648060000|2021-06-14 05:21:00|2497.92|2484.92|2497.68|2484.68|2498.32|2485.32|2497.48|2484.48|33
1623648070000|2021-06-14 05:21:10|2498.01|2485.01|2498.5|2485.5|2498.75|2485.75|2497.96|2484.96|30
1623648080000|2021-06-14 05:21:20|2498.39|2485.39|2498.51|2485.51|2498.71|2485.71|2498.38|2485.38|35
1623648090000|2021-06-14 05:21:30|2498.53|2485.53|2498.44|2485.44|2498.71|2485.71|2498.27|2485.27|29
1623648100000|2021-06-14 05:21:40|2498.25|2485.25|2498.15|2485.15|2498.44|2485.44|2498.02|2485.02|27
1623648110000|2021-06-14 05:21:50|2498.06|2485.06|2498.12|2485.12|2498.3|2485.3|2497.96|2484.96|28
1623648120000|2021-06-14 05:22:00|2498.15|2485.15|2498.15|2485.15|2498.19|2485.19|2497.43|2484.43|31
1623648130000|2021-06-14 05:22:10|2498.06|2485.06|2498.11|2485.11|2498.52|2485.52|2497.77|2484.77|18
1623648140000|2021-06-14 05:22:20|2498.45|2485.45|2498.3|2485.3|2498.45|2485.45|2498.11|2485.11|10
1623648150000|2021-06-14 05:22:30|2498.44|2485.44|2498.28|2485.28|2498.44|2485.44|2498.09|2485.09|18
1623648160000|2021-06-14 05:22:40|2498.25|2485.25|2499.53|2486.53|2499.65|2486.65|2497.87|2484.87|29
1623648170000|2021-06-14 05:22:50|2499.47|2486.47|2498.74|2485.74|2499.48|2486.48|2498.71|2485.71|23
1623648180000|2021-06-14 05:23:00|2498.81|2485.81|2498.49|2485.49|2498.83|2485.83|2498.13|2485.13|35
1623648190000|2021-06-14 05:23:10|2498.5|2485.5|2498.57|2485.57|2498.64|2485.64|2498.5|2485.5|17
1623648200000|2021-06-14 05:23:20|2498.62|2485.62|2499.3|2486.3|2499.34|2486.34|2498.57|2485.57|26
1623648210000|2021-06-14 05:23:30|2499.35|2486.35|2499.21|2486.21|2499.36|2486.36|2499.11|2486.11|21
1623648220000|2021-06-14 05:23:40|2499.31|2486.31|2499.7|2486.7|2499.88|2486.88|2499.13|2486.13|23
1623648230000|2021-06-14 05:23:50|2499.63|2486.63|2499.63|2486.63|2499.78|2486.78|2499.48|2486.48|26
1623648240000|2021-06-14 05:24:00|2499.82|2486.82|2499.1|2486.1|2499.82|2486.82|2499.1|2486.1|25
1623648250000|2021-06-14 05:24:10|2499.16|2486.16|2499.75|2486.75|2499.78|2486.78|2499.03|2486.03|21
1623648260000|2021-06-14 05:24:20|2499.74|2486.74|2499.54|2486.54|2499.85|2486.85|2499.54|2486.54|22
1623648270000|2021-06-14 05:24:30|2499.55|2486.55|2499.87|2486.87|2500.21|2487.21|2499.53|2486.53|37
1623648280000|2021-06-14 05:24:40|2499.88|2486.88|2500.14|2487.14|2500.18|2487.18|2499.87|2486.87|28
1623648290000|2021-06-14 05:24:50|2500.13|2487.13|2500.35|2487.35|2500.45|2487.45|2500.09|2487.09|25
1623648300000|2021-06-14 05:25:00|2500.25|2487.25|2499.32|2486.32|2500.26|2487.26|2499.32|2486.32|23
1623648310000|2021-06-14 05:25:10|2499.33|2486.33|2499.3|2486.3|2499.4|2486.4|2499.03|2486.03|26
1623648320000|2021-06-14 05:25:20|2499.26|2486.26|2499.04|2486.04|2499.27|2486.27|2498.94|2485.94|16
1623648330000|2021-06-14 05:25:30|2499.08|2486.08|2499.03|2486.03|2499.27|2486.27|2498.92|2485.92|23
1623648340000|2021-06-14 05:25:40|2499.06|2486.06|2498.98|2485.98|2499.18|2486.18|2498.89|2485.89|27
1623648350000|2021-06-14 05:25:50|2498.97|2485.97|2499|2486|2500.17|2487.17|2498.58|2485.58|35
1623648360000|2021-06-14 05:26:00|2498.93|2485.93|2498.91|2485.91|2499.16|2486.16|2498.8|2485.8|25
1623648370000|2021-06-14 05:26:10|2498.9|2485.9|2498.84|2485.84|2499.27|2486.27|2498.76|2485.76|29
1623648380000|2021-06-14 05:26:20|2498.82|2485.82|2498.84|2485.84|2499.02|2486.02|2498.64|2485.64|19
1623648390000|2021-06-14 05:26:30|2498.88|2485.88|2498.94|2485.94|2498.94|2485.94|2498.63|2485.63|21
1623648400000|2021-06-14 05:26:40|2499.18|2486.18|2499.13|2486.13|2499.28|2486.28|2498.79|2485.79|32
1623648410000|2021-06-14 05:26:50|2498.92|2485.92|2498.55|2485.55|2499.18|2486.18|2498.42|2485.42|34
1623648420000|2021-06-14 05:27:00|2498.77|2485.77|2499.84|2486.84|2500.21|2487.21|2498.51|2485.51|30
1623648430000|2021-06-14 05:27:10|2500.23|2487.23|2499.6|2486.6|2500.23|2487.23|2499.54|2486.54|29
1623648440000|2021-06-14 05:27:20|2499.57|2486.57|2499.94|2486.94|2500|2487|2499.57|2486.57|27
1623648450000|2021-06-14 05:27:30|2499.92|2486.92|2500.3|2487.3|2500.46|2487.46|2499.86|2486.86|31
1623648460000|2021-06-14 05:27:40|2500.06|2487.06|2500.04|2487.04|2500.22|2487.22|2499.97|2486.97|29
1623648470000|2021-06-14 05:27:50|2500.24|2487.24|2500.1|2487.1|2500.29|2487.29|2500.01|2487.01|22
1623648480000|2021-06-14 05:28:00|2500.11|2487.11|2500.77|2487.77|2500.82|2487.82|2500.06|2487.06|28
1623648490000|2021-06-14 05:28:10|2500.86|2487.86|2500.46|2487.46|2500.89|2487.89|2500.23|2487.23|33
1623648500000|2021-06-14 05:28:20|2500.57|2487.57|2501.01|2488.01|2501.21|2488.21|2500.51|2487.51|21
1623648510000|2021-06-14 05:28:30|2500.84|2487.84|2501.18|2488.18|2501.32|2488.32|2500.76|2487.76|29
1623648520000|2021-06-14 05:28:40|2501.08|2488.08|2500.87|2487.87|2501.09|2488.09|2500.74|2487.74|25
1623648530000|2021-06-14 05:28:50|2501.1|2488.1|2501.14|2488.14|2501.24|2488.24|2500.8|2487.8|27
1623648540000|2021-06-14 05:29:00|2501.05|2488.05|2501.91|2488.91|2502.07|2489.07|2500.96|2487.96|33
1623648550000|2021-06-14 05:29:10|2502.07|2489.07|2502.48|2489.48|2502.74|2489.74|2501.91|2488.91|30
1623648560000|2021-06-14 05:29:20|2502.6|2489.6|2502.27|2489.27|2502.64|2489.64|2502.03|2489.03|37
1623648570000|2021-06-14 05:29:30|2502.26|2489.26|2502.23|2489.23|2502.37|2489.37|2501.74|2488.74|35
1623648580000|2021-06-14 05:29:40|2502.27|2489.27|2502.55|2489.55|2502.72|2489.72|2502.27|2489.27|23
1623648590000|2021-06-14 05:29:50|2502.51|2489.51|2502.78|2489.78|2502.91|2489.91|2502.51|2489.51|28
1623648600000|2021-06-14 05:30:00|2502.88|2489.88|2504.02|2491.02|2504.02|2491.02|2502.75|2489.75|33
1623648610000|2021-06-14 05:30:10|2504.14|2491.14|2503.6|2490.6|2504.35|2491.35|2503.3|2490.3|37
1623648620000|2021-06-14 05:30:20|2503.84|2490.84|2503.33|2490.33|2504.42|2491.42|2503.17|2490.17|34
1623648630000|2021-06-14 05:30:30|2503.45|2490.45|2503.6|2490.6|2503.6|2490.6|2503.2|2490.2|31
1623648640000|2021-06-14 05:30:40|2503.7|2490.7|2504.32|2491.32|2504.32|2491.32|2502.86|2489.86|32
1623648650000|2021-06-14 05:30:50|2504.34|2491.34|2504.3|2491.3|2504.61|2491.61|2504.19|2491.19|32
1623648660000|2021-06-14 05:31:00|2504.31|2491.31|2503.32|2490.32|2504.5|2491.5|2503.21|2490.21|33
1623648670000|2021-06-14 05:31:10|2503.21|2490.21|2502.16|2489.16|2503.31|2490.31|2501.9|2488.9|32
1623648680000|2021-06-14 05:31:20|2501.87|2488.87|2501.96|2488.96|2501.98|2488.98|2501.75|2488.75|32
1623648690000|2021-06-14 05:31:30|2501.84|2488.84|2501.83|2488.83|2501.98|2488.98|2501.67|2488.67|38
1623648700000|2021-06-14 05:31:40|2501.89|2488.89|2503.32|2490.32|2503.39|2490.39|2501.72|2488.72|33
1623648710000|2021-06-14 05:31:50|2503.29|2490.29|2502.09|2489.09|2503.45|2490.45|2502|2489|30
1623648720000|2021-06-14 05:32:00|2501.91|2488.91|2503.55|2490.55|2503.65|2490.65|2501.91|2488.91|38
1623648730000|2021-06-14 05:32:10|2503.57|2490.57|2504.58|2491.58|2504.68|2491.68|2503.57|2490.57|38
1623648740000|2021-06-14 05:32:20|2504.42|2491.42|2504.64|2491.64|2504.75|2491.75|2504.3|2491.3|38
1623648750000|2021-06-14 05:32:30|2504.68|2491.68|2506.73|2493.73|2508.02|2495.02|2504.68|2491.68|35
1623648760000|2021-06-14 05:32:40|2506.55|2493.55|2505.29|2492.29|2506.55|2493.55|2505.15|2492.15|35
1623648770000|2021-06-14 05:32:50|2505.39|2492.39|2507.54|2494.54|2507.63|2494.63|2505.39|2492.39|39
1623648780000|2021-06-14 05:33:00|2507.68|2494.68|2507.29|2494.29|2507.89|2494.89|2507.21|2494.21|38
1623648790000|2021-06-14 05:33:10|2507.25|2494.25|2506.35|2493.35|2507.77|2494.77|2506.25|2493.25|39
1623648800000|2021-06-14 05:33:20|2506.27|2493.27|2506.63|2493.63|2506.99|2493.99|2506.27|2493.27|32
1623648810000|2021-06-14 05:33:30|2506.79|2493.79|2507.17|2494.17|2507.22|2494.22|2506.48|2493.48|35
1623648820000|2021-06-14 05:33:40|2506.9|2493.9|2507.15|2494.15|2507.34|2494.34|2506.74|2493.74|33
1623648830000|2021-06-14 05:33:50|2507.16|2494.16|2506.96|2493.96|2507.23|2494.23|2506.91|2493.91|28
1623648840000|2021-06-14 05:34:00|2506.98|2493.98|2506.83|2493.83|2507.27|2494.27|2506.57|2493.57|27
1623648850000|2021-06-14 05:34:10|2506.61|2493.61|2507.35|2494.35|2507.77|2494.77|2506.61|2493.61|23
1623648860000|2021-06-14 05:34:20|2507.59|2494.59|2507.71|2494.71|2507.9|2494.9|2507.54|2494.54|38
1623648870000|2021-06-14 05:34:30|2507.7|2494.7|2508.15|2495.15|2508.15|2495.15|2507.59|2494.59|32
1623648880000|2021-06-14 05:34:40|2508.05|2495.05|2510.33|2497.33|2510.63|2497.63|2507.91|2494.91|29
1623648890000|2021-06-14 05:34:50|2510.28|2497.28|2511.08|2498.08|2511.08|2498.08|2510.17|2497.17|24
1623648900000|2021-06-14 05:35:00|2511.17|2498.17|2511.17|2498.17|2511.24|2498.24|2509.78|2496.78|33
1623648910000|2021-06-14 05:35:10|2511.19|2498.19|2511.23|2498.23|2511.99|2498.99|2511.03|2498.03|35
1623648920000|2021-06-14 05:35:20|2511.18|2498.18|2511.12|2498.12|2511.44|2498.44|2510.62|2497.62|35
1623648930000|2021-06-14 05:35:30|2511.2|2498.2|2511.55|2498.55|2511.63|2498.63|2511.05|2498.05|33
1623648940000|2021-06-14 05:35:40|2511.38|2498.38|2511.14|2498.14|2511.63|2498.63|2511.13|2498.13|36
1623648950000|2021-06-14 05:35:50|2511.35|2498.35|2511.29|2498.29|2511.43|2498.43|2511.24|2498.24|21
1623648960000|2021-06-14 05:36:00|2511.25|2498.25|2511.06|2498.06|2511.61|2498.61|2511.06|2498.06|26
1623648970000|2021-06-14 05:36:10|2511.02|2498.02|2511.29|2498.29|2511.56|2498.56|2510.13|2497.13|35
1623648980000|2021-06-14 05:36:20|2511.31|2498.31|2510.71|2497.71|2511.31|2498.31|2510.45|2497.45|32
1623648990000|2021-06-14 05:36:30|2510.7|2497.7|2510.6|2497.6|2510.7|2497.7|2510.26|2497.26|27
1623649000000|2021-06-14 05:36:40|2510.56|2497.56|2511.01|2498.01|2511.33|2498.33|2510.56|2497.56|26
1623649010000|2021-06-14 05:36:50|2511.02|2498.02|2511.77|2498.77|2512.03|2499.03|2511.02|2498.02|36
1623649020000|2021-06-14 05:37:00|2511.78|2498.78|2511.43|2498.43|2511.91|2498.91|2511.09|2498.09|29
1623649030000|2021-06-14 05:37:10|2511.35|2498.35|2511.67|2498.67|2511.67|2498.67|2511.13|2498.13|19
1623649040000|2021-06-14 05:37:20|2511.22|2498.22|2511.3|2498.3|2511.67|2498.67|2511.21|2498.21|20
1623649050000|2021-06-14 05:37:30|2511.31|2498.31|2511.58|2498.58|2511.91|2498.91|2511.27|2498.27|27
1623649060000|2021-06-14 05:37:40|2511.69|2498.69|2511.66|2498.66|2511.88|2498.88|2510.85|2497.85|23
1623649070000|2021-06-14 05:37:50|2511.58|2498.58|2511.63|2498.63|2512.05|2499.05|2511.14|2498.14|34
1623649080000|2021-06-14 05:38:00|2511.72|2498.72|2511.84|2498.84|2511.95|2498.95|2511.03|2498.03|35
1623649090000|2021-06-14 05:38:10|2511.83|2498.83|2511.94|2498.94|2512.23|2499.23|2511.49|2498.49|33
1623649100000|2021-06-14 05:38:20|2512.12|2499.12|2512.3|2499.3|2512.3|2499.3|2511.79|2498.79|29
1623649110000|2021-06-14 05:38:30|2512.01|2499.01|2514.04|2501.04|2514.06|2501.06|2512.01|2499.01|36
1623649120000|2021-06-14 05:38:40|2514.02|2501.02|2513.63|2500.63|2514.79|2501.79|2513.6|2500.6|34
1623649130000|2021-06-14 05:38:50|2513.58|2500.58|2513.76|2500.76|2513.99|2500.99|2513.2|2500.2|35
1623649140000|2021-06-14 05:39:00|2513.75|2500.75|2514.74|2501.74|2514.74|2501.74|2513.32|2500.32|29
1623649150000|2021-06-14 05:39:10|2514.72|2501.72|2514.18|2501.18|2514.82|2501.82|2514.05|2501.05|34
1623649160000|2021-06-14 05:39:20|2514.15|2501.15|2514.28|2501.28|2514.76|2501.76|2514.13|2501.13|32
1623649170000|2021-06-14 05:39:30|2514.18|2501.18|2514.69|2501.69|2514.78|2501.78|2513.76|2500.76|34
1623649180000|2021-06-14 05:39:40|2514.73|2501.73|2515.27|2502.27|2516.05|2503.05|2514.71|2501.71|29
1623649190000|2021-06-14 05:39:50|2515.23|2502.23|2516.23|2503.23|2516.38|2503.38|2515.23|2502.23|31
1623649200000|2021-06-14 05:40:00|2516.24|2503.24|2514.6|2501.6|2516.24|2503.24|2514.12|2501.12|36
1623649210000|2021-06-14 05:40:10|2514.4|2501.4|2514.74|2501.74|2514.81|2501.81|2514.4|2501.4|33
1623649220000|2021-06-14 05:40:20|2514.71|2501.71|2514.81|2501.81|2515.02|2502.02|2514.37|2501.37|30
1623649230000|2021-06-14 05:40:30|2514.79|2501.79|2514.84|2501.84|2514.96|2501.96|2514.72|2501.72|34
1623649240000|2021-06-14 05:40:40|2514.85|2501.85|2515.05|2502.05|2515.27|2502.27|2514.53|2501.53|36
1623649250000|2021-06-14 05:40:50|2515.02|2502.02|2514.93|2501.93|2515.11|2502.11|2514.89|2501.89|29
1623649260000|2021-06-14 05:41:00|2514.84|2501.84|2515.57|2502.57|2515.58|2502.58|2514.84|2501.84|29
1623649270000|2021-06-14 05:41:10|2515.61|2502.61|2515.4|2502.4|2515.62|2502.62|2515.37|2502.37|34
1623649280000|2021-06-14 05:41:20|2515.41|2502.41|2515.63|2502.63|2515.81|2502.81|2515.31|2502.31|30
1623649290000|2021-06-14 05:41:30|2515.56|2502.56|2515.03|2502.03|2515.68|2502.68|2514.78|2501.78|29
1623649300000|2021-06-14 05:41:40|2514.97|2501.97|2515.46|2502.46|2515.53|2502.53|2514.79|2501.79|18
1623649310000|2021-06-14 05:41:50|2515.44|2502.44|2515.67|2502.67|2515.67|2502.67|2515.33|2502.33|21
1623649320000|2021-06-14 05:42:00|2515.63|2502.63|2514.93|2501.93|2515.73|2502.73|2514.59|2501.59|28
1623649330000|2021-06-14 05:42:10|2514.95|2501.95|2514.57|2501.57|2515.4|2502.4|2514.57|2501.57|25
1623649340000|2021-06-14 05:42:20|2514.84|2501.84|2514.82|2501.82|2515.01|2502.01|2514.82|2501.82|18
1623649350000|2021-06-14 05:42:30|2514.76|2501.76|2515.18|2502.18|2515.23|2502.23|2514.67|2501.67|24
1623649360000|2021-06-14 05:42:40|2514.89|2501.89|2515.2|2502.2|2515.24|2502.24|2514.78|2501.78|14
1623649370000|2021-06-14 05:42:50|2515.24|2502.24|2515.18|2502.18|2515.24|2502.24|2514.93|2501.93|7
1623649380000|2021-06-14 05:43:00|2515.17|2502.17|2514.53|2501.53|2515.17|2502.17|2514.53|2501.53|15
1623649390000|2021-06-14 05:43:10|2514.85|2501.85|2514.12|2501.12|2514.85|2501.85|2514.07|2501.07|18
1623649400000|2021-06-14 05:43:20|2514.14|2501.14|2513.19|2500.19|2514.14|2501.14|2513.19|2500.19|26
1623649410000|2021-06-14 05:43:30|2513.27|2500.27|2513.1|2500.1|2513.34|2500.34|2513.1|2500.1|18
1623649420000|2021-06-14 05:43:40|2512.91|2499.91|2514.63|2501.63|2514.72|2501.72|2512.91|2499.91|19
1623649430000|2021-06-14 05:43:50|2514.78|2501.78|2514.71|2501.71|2515.02|2502.02|2514.05|2501.05|33
1623649440000|2021-06-14 05:44:00|2514.84|2501.84|2514.55|2501.55|2514.92|2501.92|2514.4|2501.4|30
1623649450000|2021-06-14 05:44:10|2514.56|2501.56|2514.32|2501.32|2514.56|2501.56|2514.17|2501.17|26
1623649460000|2021-06-14 05:44:20|2514.42|2501.42|2513.83|2500.83|2514.42|2501.42|2513.62|2500.62|21
1623649470000|2021-06-14 05:44:30|2513.87|2500.87|2513.6|2500.6|2513.97|2500.97|2513.59|2500.59|30
1623649480000|2021-06-14 05:44:40|2513.66|2500.66|2513.91|2500.91|2514.03|2501.03|2513.58|2500.58|25
1623649490000|2021-06-14 05:44:50|2513.89|2500.89|2513.05|2500.05|2513.89|2500.89|2513.03|2500.03|29
1623649500000|2021-06-14 05:45:00|2513.14|2500.14|2513.7|2500.7|2513.98|2500.98|2512.67|2499.67|33
1623649510000|2021-06-14 05:45:10|2513.71|2500.71|2513.72|2500.72|2514.06|2501.06|2513.52|2500.52|30
1623649520000|2021-06-14 05:45:20|2513.86|2500.86|2513.78|2500.78|2514.09|2501.09|2512.38|2499.38|30
1623649530000|2021-06-14 05:45:30|2513.92|2500.92|2513.58|2500.58|2514.04|2501.04|2513.5|2500.5|18
1623649540000|2021-06-14 05:45:40|2513.56|2500.56|2513.38|2500.38|2513.8|2500.8|2513.3|2500.3|29
1623649550000|2021-06-14 05:45:50|2513.26|2500.26|2513.8|2500.8|2513.92|2500.92|2513.26|2500.26|22
1623649560000|2021-06-14 05:46:00|2513.77|2500.77|2512.87|2499.87|2513.77|2500.77|2512.47|2499.47|25
1623649570000|2021-06-14 05:46:10|2512.86|2499.86|2513.04|2500.04|2513.04|2500.04|2512.74|2499.74|18
1623649580000|2021-06-14 05:46:20|2512.89|2499.89|2512.1|2499.1|2513.07|2500.07|2511.74|2498.74|19
1623649590000|2021-06-14 05:46:30|2511.88|2498.88|2511.44|2498.44|2511.94|2498.94|2511.32|2498.32|29
1623649600000|2021-06-14 05:46:40|2511.35|2498.35|2511.15|2498.15|2511.44|2498.44|2511|2498|19
1623649610000|2021-06-14 05:46:50|2511.14|2498.14|2511.17|2498.17|2511.35|2498.35|2511.03|2498.03|22
1623649620000|2021-06-14 05:47:00|2510.63|2497.63|2511.41|2498.41|2511.44|2498.44|2510.13|2497.13|29
1623649630000|2021-06-14 05:47:10|2511.3|2498.3|2510.5|2497.5|2511.3|2498.3|2510.44|2497.44|24
1623649640000|2021-06-14 05:47:20|2510.3|2497.3|2509.53|2496.53|2510.3|2497.3|2509.53|2496.53|21
1623649650000|2021-06-14 05:47:30|2509.5|2496.5|2508.83|2495.83|2509.75|2496.75|2508.81|2495.81|27
1623649660000|2021-06-14 05:47:40|2508.81|2495.81|2508.44|2495.44|2508.98|2495.98|2508.43|2495.43|30
1623649670000|2021-06-14 05:47:50|2508.66|2495.66|2509.62|2496.62|2509.76|2496.76|2508.42|2495.42|33
1623649680000|2021-06-14 05:48:00|2509.57|2496.57|2508.59|2495.59|2509.59|2496.59|2508.59|2495.59|36
1623649690000|2021-06-14 05:48:10|2509.26|2496.26|2508.82|2495.82|2509.26|2496.26|2508.31|2495.31|30
1623649700000|2021-06-14 05:48:20|2508.81|2495.81|2509.41|2496.41|2509.62|2496.62|2508.8|2495.8|24
1623649710000|2021-06-14 05:48:30|2509.4|2496.4|2510.17|2497.17|2510.5|2497.5|2509.28|2496.28|32
1623649720000|2021-06-14 05:48:40|2510.15|2497.15|2510.49|2497.49|2510.58|2497.58|2509.59|2496.59|27
1623649730000|2021-06-14 05:48:50|2510.45|2497.45|2510.86|2497.86|2511.03|2498.03|2510.43|2497.43|31
1623649740000|2021-06-14 05:49:00|2511.21|2498.21|2511.71|2498.71|2511.79|2498.79|2510.73|2497.73|35
1623649750000|2021-06-14 05:49:10|2511.63|2498.63|2512.81|2499.81|2512.81|2499.81|2511.47|2498.47|29
1623649760000|2021-06-14 05:49:20|2512.45|2499.45|2511.92|2498.92|2512.58|2499.58|2511.83|2498.83|28
1623649770000|2021-06-14 05:49:30|2511.93|2498.93|2512.3|2499.3|2512.44|2499.44|2511.5|2498.5|24
1623649780000|2021-06-14 05:49:40|2512.23|2499.23|2512.09|2499.09|2512.43|2499.43|2512.07|2499.07|21
1623649790000|2021-06-14 05:49:50|2512.1|2499.1|2512.24|2499.24|2512.29|2499.29|2512.09|2499.09|21
1623649800000|2021-06-14 05:50:00|2512.2|2499.2|2511.32|2498.32|2512.2|2499.2|2511.32|2498.32|24
1623649810000|2021-06-14 05:50:10|2511.29|2498.29|2510.49|2497.49|2511.6|2498.6|2510.49|2497.49|28
1623649820000|2021-06-14 05:50:20|2510.5|2497.5|2510.45|2497.45|2510.7|2497.7|2510.45|2497.45|23
1623649830000|2021-06-14 05:50:30|2510.52|2497.52|2510.09|2497.09|2510.59|2497.59|2510.06|2497.06|16
1623649840000|2021-06-14 05:50:40|2510.01|2497.01|2510.51|2497.51|2510.91|2497.91|2509.91|2496.91|30
1623649850000|2021-06-14 05:50:50|2510.38|2497.38|2510.53|2497.53|2510.6|2497.6|2510.29|2497.29|26
1623649860000|2021-06-14 05:51:00|2510.62|2497.62|2510.1|2497.1|2510.62|2497.62|2509.96|2496.96|25
1623649870000|2021-06-14 05:51:10|2510.04|2497.04|2508.74|2495.74|2510.1|2497.1|2508.31|2495.31|24
1623649880000|2021-06-14 05:51:20|2508.64|2495.64|2508.32|2495.32|2509.08|2496.08|2507.94|2494.94|32
1623649890000|2021-06-14 05:51:30|2508.34|2495.34|2508.58|2495.58|2508.66|2495.66|2508.11|2495.11|32
1623649900000|2021-06-14 05:51:40|2508.53|2495.53|2507.94|2494.94|2508.53|2495.53|2507.94|2494.94|27
1623649910000|2021-06-14 05:51:50|2508.15|2495.15|2507.83|2494.83|2508.17|2495.17|2507.81|2494.81|28
1623649920000|2021-06-14 05:52:00|2507.84|2494.84|2508.97|2495.97|2509.32|2496.32|2507.84|2494.84|27
1623649930000|2021-06-14 05:52:10|2508.93|2495.93|2508.69|2495.69|2509.05|2496.05|2508.21|2495.21|39
1623649940000|2021-06-14 05:52:20|2508.68|2495.68|2508.42|2495.42|2508.76|2495.76|2508.29|2495.29|33
1623649950000|2021-06-14 05:52:30|2508.41|2495.41|2508.03|2495.03|2508.9|2495.9|2507.86|2494.86|35
1623649960000|2021-06-14 05:52:40|2508.06|2495.06|2507.81|2494.81|2508.14|2495.14|2507.33|2494.33|33
1623649970000|2021-06-14 05:52:50|2507.96|2494.96|2507.61|2494.61|2507.96|2494.96|2507.52|2494.52|28
1623649980000|2021-06-14 05:53:00|2507.55|2494.55|2507.54|2494.54|2507.55|2494.55|2507.18|2494.18|32
1623649990000|2021-06-14 05:53:10|2507.49|2494.49|2507.58|2494.58|2507.77|2494.77|2507.16|2494.16|32
1623650000000|2021-06-14 05:53:20|2507.51|2494.51|2507.5|2494.5|2507.64|2494.64|2507.46|2494.46|33
1623650010000|2021-06-14 05:53:30|2507.53|2494.53|2507.74|2494.74|2507.74|2494.74|2507.36|2494.36|31
1623650020000|2021-06-14 05:53:40|2507.7|2494.7|2507.63|2494.63|2507.74|2494.74|2507.44|2494.44|29
1623650030000|2021-06-14 05:53:50|2507.64|2494.64|2507.81|2494.81|2507.81|2494.81|2507.5|2494.5|27
1623650040000|2021-06-14 05:54:00|2507.82|2494.82|2508.35|2495.35|2508.38|2495.38|2507.66|2494.66|35
1623650050000|2021-06-14 05:54:10|2508.34|2495.34|2509.29|2496.29|2509.29|2496.29|2508.34|2495.34|17
1623650060000|2021-06-14 05:54:20|2509.14|2496.14|2509.13|2496.13|2509.44|2496.44|2508.98|2495.98|32
1623650070000|2021-06-14 05:54:30|2509.14|2496.14|2509.33|2496.33|2509.39|2496.39|2509.07|2496.07|26
1623650080000|2021-06-14 05:54:40|2509.32|2496.32|2509.46|2496.46|2509.48|2496.48|2509.16|2496.16|29
1623650090000|2021-06-14 05:54:50|2509.29|2496.29|2508.69|2495.69|2509.45|2496.45|2508.3|2495.3|32
1623650100000|2021-06-14 05:55:00|2508.73|2495.73|2508.65|2495.65|2508.78|2495.78|2508.51|2495.51|32
1623650110000|2021-06-14 05:55:10|2508.71|2495.71|2508.57|2495.57|2508.99|2495.99|2508.46|2495.46|26
1623650120000|2021-06-14 05:55:20|2508.81|2495.81|2508.93|2495.93|2509.02|2496.02|2508.59|2495.59|20
1623650130000|2021-06-14 05:55:30|2508.75|2495.75|2507.47|2494.47|2508.75|2495.75|2507.13|2494.13|38
1623650140000|2021-06-14 05:55:40|2507.31|2494.31|2506.8|2493.8|2507.33|2494.33|2506.8|2493.8|31
1623650150000|2021-06-14 05:55:50|2506.76|2493.76|2506.79|2493.79|2506.89|2493.89|2506.75|2493.75|10
1623650160000|2021-06-14 05:56:00|2506.78|2493.78|2506.83|2493.83|2506.9|2493.9|2505.65|2492.65|25
1623650170000|2021-06-14 05:56:10|2506.84|2493.84|2506.83|2493.83|2507.2|2494.2|2506.83|2493.83|32
1623650180000|2021-06-14 05:56:20|2506.58|2493.58|2506.37|2493.37|2506.79|2493.79|2506.15|2493.15|33
1623650190000|2021-06-14 05:56:30|2506.51|2493.51|2506.02|2493.02|2506.51|2493.51|2505.97|2492.97|34
1623650200000|2021-06-14 05:56:40|2506.11|2493.11|2506.28|2493.28|2506.32|2493.32|2505.95|2492.95|32
1623650210000|2021-06-14 05:56:50|2506.24|2493.24|2506.62|2493.62|2507.06|2494.06|2506.23|2493.23|31
1623650220000|2021-06-14 05:57:00|2506.54|2493.54|2506.73|2493.73|2507.1|2494.1|2506.37|2493.37|32
1623650230000|2021-06-14 05:57:10|2506.67|2493.67|2506.96|2493.96|2506.96|2493.96|2506.54|2493.54|28
1623650240000|2021-06-14 05:57:20|2506.87|2493.87|2506.48|2493.48|2507.03|2494.03|2506.48|2493.48|34
1623650250000|2021-06-14 05:57:30|2506.46|2493.46|2506.22|2493.22|2506.46|2493.46|2506.18|2493.18|25
1623650260000|2021-06-14 05:57:40|2506.19|2493.19|2505.46|2492.46|2506.19|2493.19|2505.39|2492.39|31
1623650270000|2021-06-14 05:57:50|2505.48|2492.48|2506.18|2493.18|2506.72|2493.72|2505.48|2492.48|37
1623650280000|2021-06-14 05:58:00|2506.26|2493.26|2506.55|2493.55|2506.78|2493.78|2505.92|2492.92|35
1623650290000|2021-06-14 05:58:10|2506.76|2493.76|2506.27|2493.27|2506.76|2493.76|2505.97|2492.97|36
1623650300000|2021-06-14 05:58:20|2505.98|2492.98|2505.92|2492.92|2506.26|2493.26|2505.74|2492.74|38
1623650310000|2021-06-14 05:58:30|2506.25|2493.25|2505.35|2492.35|2506.73|2493.73|2505.3|2492.3|37
1623650320000|2021-06-14 05:58:40|2505.57|2492.57|2505.17|2492.17|2505.63|2492.63|2505.12|2492.12|26
1623650330000|2021-06-14 05:58:50|2505.1|2492.1|2505.08|2492.08|2505.51|2492.51|2504.82|2491.82|36
1623650340000|2021-06-14 05:59:00|2504.95|2491.95|2505.25|2492.25|2505.71|2492.71|2504.85|2491.85|29
1623650350000|2021-06-14 05:59:10|2505.72|2492.72|2505.13|2492.13|2505.72|2492.72|2505.13|2492.13|24
1623650360000|2021-06-14 05:59:20|2505.16|2492.16|2505.15|2492.15|2505.55|2492.55|2505.06|2492.06|32
1623650370000|2021-06-14 05:59:30|2505.16|2492.16|2505.43|2492.43|2505.48|2492.48|2505.1|2492.1|35
1623650380000|2021-06-14 05:59:40|2505.46|2492.46|2505.5|2492.5|2505.75|2492.75|2505.36|2492.36|26
1623650390000|2021-06-14 05:59:50|2505.44|2492.44|2505.49|2492.49|2505.51|2492.51|2505.05|2492.05|29
1623650400000|2021-06-14 06:00:00|2505.45|2492.45|2504.42|2491.42|2505.68|2492.68|2504.22|2491.22|32
1623650410000|2021-06-14 06:00:10|2504.41|2491.41|2503.53|2490.53|2504.41|2491.41|2502.58|2489.58|35
1623650420000|2021-06-14 06:00:20|2503.48|2490.48|2503.3|2490.3|2503.79|2490.79|2502.65|2489.65|38
1623650430000|2021-06-14 06:00:30|2503.41|2490.41|2503.05|2490.05|2503.41|2490.41|2503.02|2490.02|28
1623650440000|2021-06-14 06:00:40|2503.03|2490.03|2503.13|2490.13|2503.19|2490.19|2502.82|2489.82|28
1623650450000|2021-06-14 06:00:50|2503.1|2490.1|2502.39|2489.39|2503.16|2490.16|2502.34|2489.34|31
1623650460000|2021-06-14 06:01:00|2502.38|2489.38|2503.65|2490.65|2503.65|2490.65|2502.32|2489.32|35
1623650470000|2021-06-14 06:01:10|2503.37|2490.37|2503.01|2490.01|2503.68|2490.68|2502.74|2489.74|27
1623650480000|2021-06-14 06:01:20|2503.08|2490.08|2502.62|2489.62|2503.08|2490.08|2502.57|2489.57|33
1623650490000|2021-06-14 06:01:30|2502.61|2489.61|2503.55|2490.55|2503.71|2490.71|2502.57|2489.57|26
1623650500000|2021-06-14 06:01:40|2503.61|2490.61|2503.8|2490.8|2503.88|2490.88|2503.34|2490.34|28
1623650510000|2021-06-14 06:01:50|2503.71|2490.71|2503.67|2490.67|2503.73|2490.73|2503.4|2490.4|23
1623650520000|2021-06-14 06:02:00|2503.61|2490.61|2503.48|2490.48|2504.07|2491.07|2503.41|2490.41|36
1623650530000|2021-06-14 06:02:10|2503.44|2490.44|2504.33|2491.33|2504.63|2491.63|2503.44|2490.44|36
1623650540000|2021-06-14 06:02:20|2504.34|2491.34|2504.01|2491.01|2504.39|2491.39|2503.7|2490.7|35
1623650550000|2021-06-14 06:02:30|2503.98|2490.98|2503.43|2490.43|2504.46|2491.46|2503.43|2490.43|22
1623650560000|2021-06-14 06:02:40|2503.44|2490.44|2503.28|2490.28|2504.26|2491.26|2503.23|2490.23|32
1623650570000|2021-06-14 06:02:50|2503.34|2490.34|2503.37|2490.37|2503.66|2490.66|2503.3|2490.3|34
1623650580000|2021-06-14 06:03:00|2503.22|2490.22|2504.54|2491.54|2505.11|2492.11|2503.19|2490.19|34
1623650590000|2021-06-14 06:03:10|2504.58|2491.58|2504.01|2491.01|2504.6|2491.6|2503.95|2490.95|36
1623650600000|2021-06-14 06:03:20|2504|2491|2505.38|2492.38|2505.45|2492.45|2504|2491|39
1623650610000|2021-06-14 06:03:30|2505.41|2492.41|2505.93|2492.93|2505.93|2492.93|2505.24|2492.24|38
1623650620000|2021-06-14 06:03:40|2505.94|2492.94|2506.29|2493.29|2506.29|2493.29|2505.59|2492.59|37
1623650630000|2021-06-14 06:03:50|2506.22|2493.22|2506.4|2493.4|2506.41|2493.41|2505.84|2492.84|34
1623650640000|2021-06-14 06:04:00|2506.41|2493.41|2506.8|2493.8|2506.87|2493.87|2506.41|2493.41|29
1623650650000|2021-06-14 06:04:10|2506.87|2493.87|2507.22|2494.22|2507.34|2494.34|2506.82|2493.82|23
1623650660000|2021-06-14 06:04:20|2507.2|2494.2|2506.48|2493.48|2507.3|2494.3|2506.34|2493.34|32
1623650670000|2021-06-14 06:04:30|2506.61|2493.61|2506.69|2493.69|2507.03|2494.03|2506.55|2493.55|33
1623650680000|2021-06-14 06:04:40|2506.6|2493.6|2506.65|2493.65|2507.06|2494.06|2506.54|2493.54|25
1623650690000|2021-06-14 06:04:50|2506.67|2493.67|2506.87|2493.87|2507.01|2494.01|2506.63|2493.63|23
1623650700000|2021-06-14 06:05:00|2507.01|2494.01|2506.93|2493.93|2507.59|2494.59|2506.59|2493.59|21
1623650710000|2021-06-14 06:05:10|2506.92|2493.92|2508.02|2495.02|2508.21|2495.21|2506.92|2493.92|28
1623650720000|2021-06-14 06:05:20|2508.11|2495.11|2508.07|2495.07|2508.11|2495.11|2507.94|2494.94|25
1623650730000|2021-06-14 06:05:30|2507.99|2494.99|2508.43|2495.43|2508.57|2495.57|2507.81|2494.81|29
1623650740000|2021-06-14 06:05:40|2508.41|2495.41|2508.61|2495.61|2508.8|2495.8|2508.34|2495.34|33
1623650750000|2021-06-14 06:05:50|2508.48|2495.48|2508.82|2495.82|2508.98|2495.98|2508.41|2495.41|29
1623650760000|2021-06-14 06:06:00|2508.8|2495.8|2508.75|2495.75|2509.09|2496.09|2508.22|2495.22|33
1623650770000|2021-06-14 06:06:10|2508.61|2495.61|2510.23|2497.23|2510.23|2497.23|2508.61|2495.61|29
1623650780000|2021-06-14 06:06:20|2510.3|2497.3|2510.21|2497.21|2510.31|2497.31|2510.17|2497.17|25
1623650790000|2021-06-14 06:06:30|2510.22|2497.22|2509.92|2496.92|2510.36|2497.36|2509.91|2496.91|26
1623650800000|2021-06-14 06:06:40|2509.96|2496.96|2511.75|2498.75|2511.76|2498.76|2509.96|2496.96|35
1623650810000|2021-06-14 06:06:50|2511.74|2498.74|2511.47|2498.47|2511.87|2498.87|2510.88|2497.88|37
1623650820000|2021-06-14 06:07:00|2511.39|2498.39|2511.5|2498.5|2511.67|2498.67|2511.39|2498.39|33
1623650830000|2021-06-14 06:07:10|2511.55|2498.55|2511.67|2498.67|2512.05|2499.05|2511.41|2498.41|26
1623650840000|2021-06-14 06:07:20|2511.72|2498.72|2512.19|2499.19|2512.56|2499.56|2511.58|2498.58|30
1623650850000|2021-06-14 06:07:30|2512.12|2499.12|2512.26|2499.26|2512.34|2499.34|2512.06|2499.06|31
1623650860000|2021-06-14 06:07:40|2512.16|2499.16|2511.06|2498.06|2512.34|2499.34|2510.99|2497.99|31
1623650870000|2021-06-14 06:07:50|2511.08|2498.08|2511.39|2498.39|2511.78|2498.78|2510.95|2497.95|33
1623650880000|2021-06-14 06:08:00|2511.26|2498.26|2510.48|2497.48|2511.31|2498.31|2510|2497|37
1623650890000|2021-06-14 06:08:10|2510.35|2497.35|2509.91|2496.91|2510.39|2497.39|2509.8|2496.8|34
1623650900000|2021-06-14 06:08:20|2509.57|2496.57|2509.43|2496.43|2510.13|2497.13|2509.43|2496.43|36
1623650910000|2021-06-14 06:08:30|2509.57|2496.57|2508.96|2495.96|2509.63|2496.63|2508.96|2495.96|27
1623650920000|2021-06-14 06:08:40|2509.08|2496.08|2508.84|2495.84|2509.95|2496.95|2508.77|2495.77|37
1623650930000|2021-06-14 06:08:50|2508.83|2495.83|2507.69|2494.69|2508.84|2495.84|2507.69|2494.69|30
1623650940000|2021-06-14 06:09:00|2507.73|2494.73|2508.71|2495.71|2508.89|2495.89|2507.69|2494.69|29
1623650950000|2021-06-14 06:09:10|2508.67|2495.67|2508.37|2495.37|2508.96|2495.96|2508.28|2495.28|31
1623650960000|2021-06-14 06:09:20|2508.36|2495.36|2508.5|2495.5|2508.55|2495.55|2507.81|2494.81|25
1623650970000|2021-06-14 06:09:30|2508.4|2495.4|2508.58|2495.58|2509.13|2496.13|2508.27|2495.27|27
1623650980000|2021-06-14 06:09:40|2508.56|2495.56|2508.48|2495.48|2509.2|2496.2|2508.11|2495.11|32
1623650990000|2021-06-14 06:09:50|2508.55|2495.55|2508.45|2495.45|2508.7|2495.7|2508.21|2495.21|25
1623651000000|2021-06-14 06:10:00|2508.43|2495.43|2506.93|2493.93|2508.45|2495.45|2506.93|2493.93|23
1623651010000|2021-06-14 06:10:10|2507|2494|2506.74|2493.74|2507.05|2494.05|2506.67|2493.67|16
1623651020000|2021-06-14 06:10:20|2506.7|2493.7|2506.69|2493.69|2506.74|2493.74|2506.61|2493.61|10
1623651030000|2021-06-14 06:10:30|2506.6|2493.6|2506.32|2493.32|2506.89|2493.89|2506.27|2493.27|17
1623651040000|2021-06-14 06:10:40|2506.31|2493.31|2506.31|2493.31|2506.41|2493.41|2506.01|2493.01|19
1623651050000|2021-06-14 06:10:50|2506.35|2493.35|2505.72|2492.72|2506.35|2493.35|2505.72|2492.72|18
1623651060000|2021-06-14 06:11:00|2505.79|2492.79|2506.6|2493.6|2507.02|2494.02|2505.79|2492.79|32
1623651070000|2021-06-14 06:11:10|2506.66|2493.66|2506.7|2493.7|2507.05|2494.05|2506.6|2493.6|24
1623651080000|2021-06-14 06:11:20|2507.09|2494.09|2508.05|2495.05|2508.08|2495.08|2506.64|2493.64|28
1623651090000|2021-06-14 06:11:30|2508.01|2495.01|2507.37|2494.37|2508.06|2495.06|2507.32|2494.32|34
1623651100000|2021-06-14 06:11:40|2507.35|2494.35|2507.1|2494.1|2507.38|2494.38|2506.88|2493.88|34
1623651110000|2021-06-14 06:11:50|2507.09|2494.09|2507.13|2494.13|2507.82|2494.82|2506.91|2493.91|24
1623651120000|2021-06-14 06:12:00|2507.1|2494.1|2507.59|2494.59|2507.86|2494.86|2507.08|2494.08|19
1623651130000|2021-06-14 06:12:10|2507.6|2494.6|2507.5|2494.5|2507.78|2494.78|2507.3|2494.3|26
1623651140000|2021-06-14 06:12:20|2507.57|2494.57|2507.43|2494.43|2508.11|2495.11|2507.42|2494.42|31
1623651150000|2021-06-14 06:12:30|2507.57|2494.57|2506.96|2493.96|2507.57|2494.57|2506.8|2493.8|34
1623651160000|2021-06-14 06:12:40|2506.94|2493.94|2506.15|2493.15|2506.97|2493.97|2506.15|2493.15|33
1623651170000|2021-06-14 06:12:50|2506.45|2493.45|2505.31|2492.31|2506.45|2493.45|2505.3|2492.3|23
1623651180000|2021-06-14 06:13:00|2505.33|2492.33|2505.42|2492.42|2506.56|2493.56|2505.32|2492.32|27
1623651190000|2021-06-14 06:13:10|2505.28|2492.28|2505.24|2492.24|2505.52|2492.52|2505.15|2492.15|29
1623651200000|2021-06-14 06:13:20|2505.21|2492.21|2505.05|2492.05|2505.35|2492.35|2504.76|2491.76|36
1623651210000|2021-06-14 06:13:30|2504.94|2491.94|2503.85|2490.85|2504.95|2491.95|2503.68|2490.68|30
1623651220000|2021-06-14 06:13:40|2503.58|2490.58|2503.23|2490.23|2503.93|2490.93|2503.23|2490.23|18
1623651230000|2021-06-14 06:13:50|2502.66|2489.66|2502.11|2489.11|2502.66|2489.66|2500.47|2487.47|36
1623651240000|2021-06-14 06:14:00|2501.58|2488.58|2498.44|2485.44|2501.87|2488.87|2498.33|2485.33|34
1623651250000|2021-06-14 06:14:10|2498.46|2485.46|2499.79|2486.79|2499.79|2486.79|2498.37|2485.37|30
1623651260000|2021-06-14 06:14:20|2499.8|2486.8|2499.11|2486.11|2500.53|2487.53|2498.81|2485.81|38
1623651270000|2021-06-14 06:14:30|2498.68|2485.68|2498.56|2485.56|2499.22|2486.22|2498.31|2485.31|38
1623651280000|2021-06-14 06:14:40|2497.92|2484.92|2496.19|2483.19|2497.97|2484.97|2496.15|2483.15|36
1623651290000|2021-06-14 06:14:50|2495.91|2482.91|2495.1|2482.1|2496.1|2483.1|2494.92|2481.92|37
1623651300000|2021-06-14 06:15:00|2495.37|2482.37|2496.27|2483.27|2496.27|2483.27|2495.22|2482.22|37
1623651310000|2021-06-14 06:15:10|2496.16|2483.16|2496.39|2483.39|2496.39|2483.39|2495.77|2482.77|20
1623651320000|2021-06-14 06:15:20|2496.43|2483.43|2496.59|2483.59|2497.52|2484.52|2496.28|2483.28|28
1623651330000|2021-06-14 06:15:30|2496.55|2483.55|2496.16|2483.16|2496.86|2483.86|2496.13|2483.13|33
1623651340000|2021-06-14 06:15:40|2496.15|2483.15|2495.3|2482.3|2496.33|2483.33|2495.3|2482.3|37
1623651350000|2021-06-14 06:15:50|2495.11|2482.11|2493.76|2480.76|2495.4|2482.4|2493.71|2480.71|29
1623651360000|2021-06-14 06:16:00|2493.66|2480.66|2493.45|2480.45|2493.66|2480.66|2493.02|2480.02|37
1623651370000|2021-06-14 06:16:10|2493.46|2480.46|2495.2|2482.2|2495.4|2482.4|2493.25|2480.25|38
1623651380000|2021-06-14 06:16:20|2495.21|2482.21|2495.46|2482.46|2495.46|2482.46|2494.83|2481.83|33
1623651390000|2021-06-14 06:16:30|2495.31|2482.31|2495.96|2482.96|2495.96|2482.96|2495.05|2482.05|34
1623651400000|2021-06-14 06:16:40|2495.97|2482.97|2495.58|2482.58|2495.97|2482.97|2495.51|2482.51|31
1623651410000|2021-06-14 06:16:50|2495.57|2482.57|2497.73|2484.73|2497.73|2484.73|2495.57|2482.57|33
1623651420000|2021-06-14 06:17:00|2497.68|2484.68|2498.45|2485.45|2498.45|2485.45|2497.65|2484.65|31
1623651430000|2021-06-14 06:17:10|2498.55|2485.55|2498.99|2485.99|2499.65|2486.65|2498.55|2485.55|32
1623651440000|2021-06-14 06:17:20|2499.04|2486.04|2499.93|2486.93|2499.93|2486.93|2499.02|2486.02|32
1623651450000|2021-06-14 06:17:30|2499.87|2486.87|2500.03|2487.03|2500.36|2487.36|2499.82|2486.82|32
1623651460000|2021-06-14 06:17:40|2500.08|2487.08|2499.5|2486.5|2500.08|2487.08|2499.5|2486.5|31
1623651470000|2021-06-14 06:17:50|2499.69|2486.69|2498.22|2485.22|2499.69|2486.69|2497.17|2484.17|36
1623651480000|2021-06-14 06:18:00|2498.45|2485.45|2498.29|2485.29|2498.71|2485.71|2498.21|2485.21|36
1623651490000|2021-06-14 06:18:10|2498.28|2485.28|2498.56|2485.56|2498.62|2485.62|2498.21|2485.21|35
1623651500000|2021-06-14 06:18:20|2498.65|2485.65|2499.95|2486.95|2499.95|2486.95|2498.52|2485.52|38
1623651510000|2021-06-14 06:18:30|2499.99|2486.99|2499.99|2486.99|2500.06|2487.06|2499.84|2486.84|38
1623651520000|2021-06-14 06:18:40|2499.97|2486.97|2500.81|2487.81|2500.83|2487.83|2499.85|2486.85|33
1623651530000|2021-06-14 06:18:50|2500.86|2487.86|2500.57|2487.57|2500.96|2487.96|2500.57|2487.57|29
1623651540000|2021-06-14 06:19:00|2500.31|2487.31|2500.96|2487.96|2500.96|2487.96|2499.86|2486.86|31
1623651550000|2021-06-14 06:19:10|2500.86|2487.86|2500.53|2487.53|2501.08|2488.08|2500.43|2487.43|32
1623651560000|2021-06-14 06:19:20|2500.6|2487.6|2502.25|2489.25|2502.28|2489.28|2500.6|2487.6|34
1623651570000|2021-06-14 06:19:30|2502.27|2489.27|2501.99|2488.99|2502.27|2489.27|2501.89|2488.89|31
1623651580000|2021-06-14 06:19:40|2502.22|2489.22|2502.12|2489.12|2502.3|2489.3|2501.96|2488.96|29
1623651590000|2021-06-14 06:19:50|2502.2|2489.2|2501.61|2488.61|2502.29|2489.29|2501.58|2488.58|27
1623651600000|2021-06-14 06:20:00|2502.05|2489.05|2501.52|2488.52|2502.05|2489.05|2501.49|2488.49|25
1623651610000|2021-06-14 06:20:10|2501.67|2488.67|2502.77|2489.77|2503.06|2490.06|2501.47|2488.47|31
1623651620000|2021-06-14 06:20:20|2502.8|2489.8|2503.32|2490.32|2503.41|2490.41|2502.8|2489.8|30
1623651630000|2021-06-14 06:20:30|2503.34|2490.34|2503.62|2490.62|2503.62|2490.62|2503.34|2490.34|25
1623651640000|2021-06-14 06:20:40|2503.63|2490.63|2503.39|2490.39|2504.15|2491.15|2503.16|2490.16|32
1623651650000|2021-06-14 06:20:50|2503.36|2490.36|2503.82|2490.82|2503.82|2490.82|2503.28|2490.28|31
1623651660000|2021-06-14 06:21:00|2503.83|2490.83|2504.38|2491.38|2504.38|2491.38|2503.77|2490.77|22
1623651670000|2021-06-14 06:21:10|2504.25|2491.25|2505.01|2492.01|2505.01|2492.01|2504.09|2491.09|32
1623651680000|2021-06-14 06:21:20|2505.05|2492.05|2505.41|2492.41|2505.55|2492.55|2505.05|2492.05|28
1623651690000|2021-06-14 06:21:30|2505.33|2492.33|2504.43|2491.43|2505.43|2492.43|2504.3|2491.3|26
1623651700000|2021-06-14 06:21:40|2504.45|2491.45|2504.79|2491.79|2504.85|2491.85|2504.41|2491.41|26
1623651710000|2021-06-14 06:21:50|2504.86|2491.86|2505.83|2492.83|2505.87|2492.87|2504.86|2491.86|30
1623651720000|2021-06-14 06:22:00|2506|2493|2506.42|2493.42|2506.68|2493.68|2506|2493|31
1623651730000|2021-06-14 06:22:10|2506.47|2493.47|2506.51|2493.51|2506.62|2493.62|2506.37|2493.37|27
1623651740000|2021-06-14 06:22:20|2506.55|2493.55|2506.59|2493.59|2506.7|2493.7|2506.4|2493.4|16
1623651750000|2021-06-14 06:22:30|2506.58|2493.58|2505.54|2492.54|2506.59|2493.59|2505.52|2492.52|33
1623651760000|2021-06-14 06:22:40|2505.55|2492.55|2505.21|2492.21|2505.73|2492.73|2505.01|2492.01|32
1623651770000|2021-06-14 06:22:50|2505.2|2492.2|2505.37|2492.37|2505.6|2492.6|2505.17|2492.17|35
1623651780000|2021-06-14 06:23:00|2505.29|2492.29|2505.22|2492.22|2505.29|2492.29|2504.9|2491.9|35
1623651790000|2021-06-14 06:23:10|2505.13|2492.13|2504.41|2491.41|2505.13|2492.13|2504.37|2491.37|28
1623651800000|2021-06-14 06:23:20|2504.63|2491.63|2504.49|2491.49|2504.97|2491.97|2504.46|2491.46|34
1623651810000|2021-06-14 06:23:30|2504.48|2491.48|2504.41|2491.41|2505.3|2492.3|2504.37|2491.37|33
1623651820000|2021-06-14 06:23:40|2504.13|2491.13|2503.15|2490.15|2504.17|2491.17|2503.15|2490.15|33
1623651830000|2021-06-14 06:23:50|2503.41|2490.41|2502.33|2489.33|2503.41|2490.41|2502.2|2489.2|35
1623651840000|2021-06-14 06:24:00|2502.43|2489.43|2501.88|2488.88|2502.45|2489.45|2501.51|2488.51|23
1623651850000|2021-06-14 06:24:10|2502.02|2489.02|2502.29|2489.29|2502.8|2489.8|2501.8|2488.8|36
1623651860000|2021-06-14 06:24:20|2502.3|2489.3|2502.5|2489.5|2502.55|2489.55|2502.05|2489.05|33
1623651870000|2021-06-14 06:24:30|2502.44|2489.44|2502.7|2489.7|2503.1|2490.1|2502.34|2489.34|33
1623651880000|2021-06-14 06:24:40|2502.72|2489.72|2502.67|2489.67|2502.88|2489.88|2502.56|2489.56|26
1623651890000|2021-06-14 06:24:50|2502.74|2489.74|2502.48|2489.48|2503.12|2490.12|2502.48|2489.48|32
1623651900000|2021-06-14 06:25:00|2502.32|2489.32|2501.3|2488.3|2502.46|2489.46|2501.3|2488.3|28
1623651910000|2021-06-14 06:25:10|2501.04|2488.04|2499.85|2486.85|2501.14|2488.14|2499.72|2486.72|31
1623651920000|2021-06-14 06:25:20|2499.94|2486.94|2500.37|2487.37|2500.62|2487.62|2499.88|2486.88|33
1623651930000|2021-06-14 06:25:30|2500.48|2487.48|2500.3|2487.3|2501.24|2488.24|2500.12|2487.12|38
1623651940000|2021-06-14 06:25:40|2500.28|2487.28|2500.69|2487.69|2500.69|2487.69|2500.12|2487.12|34
1623651950000|2021-06-14 06:25:50|2500.7|2487.7|2501.1|2488.1|2501.63|2488.63|2500.64|2487.64|40
1623651960000|2021-06-14 06:26:00|2501.12|2488.12|2500.57|2487.57|2501.35|2488.35|2500.57|2487.57|28
1623651970000|2021-06-14 06:26:10|2500.53|2487.53|2500.62|2487.62|2501.14|2488.14|2500.46|2487.46|31
1623651980000|2021-06-14 06:26:20|2500.63|2487.63|2500.61|2487.61|2500.69|2487.69|2500.55|2487.55|28
1623651990000|2021-06-14 06:26:30|2500.57|2487.57|2500.56|2487.56|2500.88|2487.88|2500.55|2487.55|26
1623652000000|2021-06-14 06:26:40|2500.58|2487.58|2500.52|2487.52|2500.85|2487.85|2500.5|2487.5|24
1623652010000|2021-06-14 06:26:50|2500.47|2487.47|2500.82|2487.82|2500.85|2487.85|2500.44|2487.44|33
1623652020000|2021-06-14 06:27:00|2500.53|2487.53|2500.5|2487.5|2500.95|2487.95|2500.5|2487.5|29
1623652030000|2021-06-14 06:27:10|2500.49|2487.49|2499.67|2486.67|2500.49|2487.49|2499.56|2486.56|29
1623652040000|2021-06-14 06:27:20|2499.66|2486.66|2499.37|2486.37|2499.66|2486.66|2498.74|2485.74|31
1623652050000|2021-06-14 06:27:30|2499.41|2486.41|2498.98|2485.98|2499.46|2486.46|2498.95|2485.95|32
1623652060000|2021-06-14 06:27:40|2498.97|2485.97|2499.7|2486.7|2499.98|2486.98|2498.97|2485.97|36
1623652070000|2021-06-14 06:27:50|2499.65|2486.65|2498.84|2485.84|2499.82|2486.82|2498.7|2485.7|37
1623652080000|2021-06-14 06:28:00|2498.73|2485.73|2498.57|2485.57|2498.9|2485.9|2498.48|2485.48|17
1623652090000|2021-06-14 06:28:10|2498.55|2485.55|2498.91|2485.91|2498.91|2485.91|2498.29|2485.29|21
1623652100000|2021-06-14 06:28:20|2498.92|2485.92|2498.6|2485.6|2499.02|2486.02|2498.53|2485.53|36
1623652110000|2021-06-14 06:28:30|2498.63|2485.63|2498.88|2485.88|2499.06|2486.06|2498.63|2485.63|18
1623652120000|2021-06-14 06:28:40|2499.03|2486.03|2499.98|2486.98|2500.13|2487.13|2498.83|2485.83|34
1623652130000|2021-06-14 06:28:50|2499.94|2486.94|2500.55|2487.55|2500.62|2487.62|2499.94|2486.94|32
1623652140000|2021-06-14 06:29:00|2500.63|2487.63|2500.82|2487.82|2501|2488|2500.54|2487.54|31
1623652150000|2021-06-14 06:29:10|2500.87|2487.87|2500.87|2487.87|2501.2|2488.2|2500.75|2487.75|35
1623652160000|2021-06-14 06:29:20|2500.71|2487.71|2499.25|2486.25|2500.71|2487.71|2499.18|2486.18|31
1623652170000|2021-06-14 06:29:30|2499.14|2486.14|2499.23|2486.23|2499.27|2486.27|2499.13|2486.13|16
1623652180000|2021-06-14 06:29:40|2499.24|2486.24|2499.7|2486.7|2499.8|2486.8|2499.18|2486.18|25
1623652190000|2021-06-14 06:29:50|2499.81|2486.81|2499.71|2486.71|2499.81|2486.81|2499.38|2486.38|22
1623652200000|2021-06-14 06:30:00|2499.55|2486.55|2498.26|2485.26|2499.68|2486.68|2498.2|2485.2|31
1623652210000|2021-06-14 06:30:10|2498.24|2485.24|2497.44|2484.44|2498.24|2485.24|2497.44|2484.44|23
1623652220000|2021-06-14 06:30:20|2497.51|2484.51|2497.22|2484.22|2497.51|2484.51|2497.22|2484.22|24
1623652230000|2021-06-14 06:30:30|2497.26|2484.26|2498.05|2485.05|2498.05|2485.05|2497.21|2484.21|32
1623652240000|2021-06-14 06:30:40|2498.2|2485.2|2498.24|2485.24|2498.36|2485.36|2497.86|2484.86|31
1623652250000|2021-06-14 06:30:50|2498.28|2485.28|2498.06|2485.06|2498.28|2485.28|2497.91|2484.91|33
1623652260000|2021-06-14 06:31:00|2498.09|2485.09|2498.31|2485.31|2498.32|2485.32|2498.04|2485.04|17
1623652270000|2021-06-14 06:31:10|2498.26|2485.26|2496.81|2483.81|2498.26|2485.26|2496.74|2483.74|30
1623652280000|2021-06-14 06:31:20|2496.74|2483.74|2496.3|2483.3|2497.09|2484.09|2496.3|2483.3|30
1623652290000|2021-06-14 06:31:30|2496.25|2483.25|2496.34|2483.34|2496.58|2483.58|2496.21|2483.21|20
1623652300000|2021-06-14 06:31:40|2496.33|2483.33|2496.57|2483.57|2496.91|2483.91|2495.93|2482.93|36
1623652310000|2021-06-14 06:31:50|2496.42|2483.42|2496.79|2483.79|2496.79|2483.79|2496.28|2483.28|14
1623652320000|2021-06-14 06:32:00|2496.59|2483.59|2494.57|2481.57|2496.59|2483.59|2494.57|2481.57|34
1623652330000|2021-06-14 06:32:10|2494.73|2481.73|2494.13|2481.13|2494.87|2481.87|2493.78|2480.78|31
1623652340000|2021-06-14 06:32:20|2494.25|2481.25|2495.48|2482.48|2495.48|2482.48|2494.25|2481.25|35
1623652350000|2021-06-14 06:32:30|2495.39|2482.39|2496|2483|2496|2483|2495.2|2482.2|35
1623652360000|2021-06-14 06:32:40|2495.97|2482.97|2494.92|2481.92|2496.46|2483.46|2494.87|2481.87|26
1623652370000|2021-06-14 06:32:50|2494.9|2481.9|2494.7|2481.7|2494.95|2481.95|2494.54|2481.54|33
1623652380000|2021-06-14 06:33:00|2494.89|2481.89|2494.63|2481.63|2495.28|2482.28|2494.58|2481.58|30
1623652390000|2021-06-14 06:33:10|2494.65|2481.65|2495.15|2482.15|2495.15|2482.15|2494.63|2481.63|24
1623652400000|2021-06-14 06:33:20|2495.1|2482.1|2495.02|2482.02|2495.1|2482.1|2494.86|2481.86|34
1623652410000|2021-06-14 06:33:30|2494.9|2481.9|2494.76|2481.76|2495.09|2482.09|2494.34|2481.34|32
1623652420000|2021-06-14 06:33:40|2494.85|2481.85|2494.66|2481.66|2495.67|2482.67|2494.51|2481.51|32
1623652430000|2021-06-14 06:33:50|2494.75|2481.75|2495.71|2482.71|2495.71|2482.71|2494.52|2481.52|33
1623652440000|2021-06-14 06:34:00|2495.7|2482.7|2494.5|2481.5|2495.77|2482.77|2494.45|2481.45|35
1623652450000|2021-06-14 06:34:10|2494.47|2481.47|2494.55|2481.55|2494.61|2481.61|2494.44|2481.44|16
1623652460000|2021-06-14 06:34:20|2494.58|2481.58|2495.02|2482.02|2495.02|2482.02|2494.58|2481.58|13
1623652470000|2021-06-14 06:34:30|2495|2482|2495.55|2482.55|2495.72|2482.72|2495|2482|27
1623652480000|2021-06-14 06:34:40|2495.58|2482.58|2495.77|2482.77|2495.77|2482.77|2495.4|2482.4|24
1623652490000|2021-06-14 06:34:50|2495.63|2482.63|2495.78|2482.78|2495.78|2482.78|2495.51|2482.51|27
1623652500000|2021-06-14 06:35:00|2495.84|2482.84|2495.77|2482.77|2495.89|2482.89|2495.57|2482.57|26
1623652510000|2021-06-14 06:35:10|2495.75|2482.75|2496.03|2483.03|2496.22|2483.22|2495.75|2482.75|23
1623652520000|2021-06-14 06:35:20|2496.01|2483.01|2496.1|2483.1|2496.12|2483.12|2495.88|2482.88|27
1623652530000|2021-06-14 06:35:30|2496.13|2483.13|2496.08|2483.08|2496.3|2483.3|2496.02|2483.02|23
1623652540000|2021-06-14 06:35:40|2496.1|2483.1|2497.15|2484.15|2497.15|2484.15|2496.1|2483.1|26
1623652550000|2021-06-14 06:35:50|2497.18|2484.18|2497.56|2484.56|2497.78|2484.78|2497.12|2484.12|27
1623652560000|2021-06-14 06:36:00|2497.54|2484.54|2497.53|2484.53|2497.65|2484.65|2497.13|2484.13|37
1623652570000|2021-06-14 06:36:10|2497.57|2484.57|2497.98|2484.98|2498.3|2485.3|2497.5|2484.5|32
1623652580000|2021-06-14 06:36:20|2498.06|2485.06|2497.66|2484.66|2498.55|2485.55|2497.65|2484.65|32
1623652590000|2021-06-14 06:36:30|2497.61|2484.61|2497.92|2484.92|2497.94|2484.94|2497.6|2484.6|31
1623652600000|2021-06-14 06:36:40|2497.86|2484.86|2497.11|2484.11|2498.09|2485.09|2497.11|2484.11|27
1623652610000|2021-06-14 06:36:50|2496.43|2483.43|2496.64|2483.64|2496.71|2483.71|2496.36|2483.36|25
1623652620000|2021-06-14 06:37:00|2496.63|2483.63|2496.84|2483.84|2496.84|2483.84|2496.53|2483.53|18
1623652630000|2021-06-14 06:37:10|2497.02|2484.02|2497.21|2484.21|2497.41|2484.41|2497.02|2484.02|31
1623652640000|2021-06-14 06:37:20|2497.2|2484.2|2497.61|2484.61|2497.61|2484.61|2497.08|2484.08|19
1623652650000|2021-06-14 06:37:30|2497.62|2484.62|2498.26|2485.26|2498.26|2485.26|2497.58|2484.58|17
1623652660000|2021-06-14 06:37:40|2498.28|2485.28|2498.58|2485.58|2498.58|2485.58|2498.28|2485.28|21
1623652670000|2021-06-14 06:37:50|2498.51|2485.51|2498.63|2485.63|2498.63|2485.63|2498.38|2485.38|25
1623652680000|2021-06-14 06:38:00|2498.62|2485.62|2499.01|2486.01|2499.01|2486.01|2498.51|2485.51|25
1623652690000|2021-06-14 06:38:10|2499.05|2486.05|2500.33|2487.33|2500.35|2487.35|2498.86|2485.86|31
1623652700000|2021-06-14 06:38:20|2500.32|2487.32|2499.45|2486.45|2500.32|2487.32|2499.14|2486.14|36
1623652710000|2021-06-14 06:38:30|2499.47|2486.47|2499.7|2486.7|2499.91|2486.91|2499.4|2486.4|32
1623652720000|2021-06-14 06:38:40|2499.63|2486.63|2499.4|2486.4|2500.03|2487.03|2499.18|2486.18|33
1623652730000|2021-06-14 06:38:50|2499.45|2486.45|2499.37|2486.37|2500.08|2487.08|2499.23|2486.23|33
1623652740000|2021-06-14 06:39:00|2499.43|2486.43|2500.22|2487.22|2500.22|2487.22|2499|2486|38
1623652750000|2021-06-14 06:39:10|2500.23|2487.23|2500.49|2487.49|2500.52|2487.52|2500.23|2487.23|34
1623652760000|2021-06-14 06:39:20|2500.47|2487.47|2499.97|2486.97|2500.5|2487.5|2499.92|2486.92|36
1623652770000|2021-06-14 06:39:30|2500|2487|2500.9|2487.9|2500.94|2487.94|2500|2487|37
1623652780000|2021-06-14 06:39:40|2500.86|2487.86|2500.19|2487.19|2500.86|2487.86|2500.08|2487.08|38
1623652790000|2021-06-14 06:39:50|2500.05|2487.05|2499.92|2486.92|2500.43|2487.43|2499.92|2486.92|29
1623652800000|2021-06-14 06:40:00|2499.94|2486.94|2499.23|2486.23|2499.94|2486.94|2499|2486|35
1623652810000|2021-06-14 06:40:10|2499.33|2486.33|2500.68|2487.68|2500.73|2487.73|2499.15|2486.15|33
1623652820000|2021-06-14 06:40:20|2500.8|2487.8|2501.29|2488.29|2501.36|2488.36|2500.27|2487.27|35
1623652830000|2021-06-14 06:40:30|2501.27|2488.27|2501.41|2488.41|2501.43|2488.43|2501.27|2488.27|16
1623652840000|2021-06-14 06:40:40|2501.38|2488.38|2501.38|2488.38|2501.4|2488.4|2501.33|2488.33|16
1623652850000|2021-06-14 06:40:50|2501.36|2488.36|2500.73|2487.73|2501.37|2488.37|2500.42|2487.42|31
1623652860000|2021-06-14 06:41:00|2500.69|2487.69|2500.46|2487.46|2500.8|2487.8|2500.4|2487.4|23
1623652870000|2021-06-14 06:41:10|2500.34|2487.34|2500.24|2487.24|2500.46|2487.46|2500.2|2487.2|18
1623652880000|2021-06-14 06:41:20|2500.23|2487.23|2500.34|2487.34|2500.34|2487.34|2500.04|2487.04|20
1623652890000|2021-06-14 06:41:30|2500.2|2487.2|2500.04|2487.04|2500.68|2487.68|2500.04|2487.04|22
1623652900000|2021-06-14 06:41:40|2499.9|2486.9|2499.65|2486.65|2499.9|2486.9|2499.33|2486.33|34
1623652910000|2021-06-14 06:41:50|2499.64|2486.64|2499.73|2486.73|2499.82|2486.82|2499.54|2486.54|24
1623652920000|2021-06-14 06:42:00|2499.71|2486.71|2499.72|2486.72|2499.72|2486.72|2499.45|2486.45|26
1623652930000|2021-06-14 06:42:10|2499.78|2486.78|2499.67|2486.67|2499.97|2486.97|2499.66|2486.66|30
1623652940000|2021-06-14 06:42:20|2499.75|2486.75|2499.35|2486.35|2499.82|2486.82|2499.17|2486.17|28
1623652950000|2021-06-14 06:42:30|2499.36|2486.36|2499.19|2486.19|2499.36|2486.36|2498.92|2485.92|33
1623652960000|2021-06-14 06:42:40|2498.96|2485.96|2499.24|2486.24|2499.27|2486.27|2498.92|2485.92|28
1623652970000|2021-06-14 06:42:50|2499.21|2486.21|2499.37|2486.37|2499.42|2486.42|2498.96|2485.96|18
1623652980000|2021-06-14 06:43:00|2499.29|2486.29|2499.22|2486.22|2499.29|2486.29|2499.18|2486.18|25
1623652990000|2021-06-14 06:43:10|2499.23|2486.23|2500.16|2487.16|2500.16|2487.16|2499.23|2486.23|27
1623653000000|2021-06-14 06:43:20|2500.17|2487.17|2500.36|2487.36|2500.61|2487.61|2500.17|2487.17|33
1623653010000|2021-06-14 06:43:30|2500.34|2487.34|2500.63|2487.63|2500.66|2487.66|2500.34|2487.34|35
1623653020000|2021-06-14 06:43:40|2500.62|2487.62|2500.54|2487.54|2500.65|2487.65|2500.24|2487.24|34
1623653030000|2021-06-14 06:43:50|2500.56|2487.56|2500.6|2487.6|2500.72|2487.72|2500.55|2487.55|27
1623653040000|2021-06-14 06:44:00|2500.59|2487.59|2500.71|2487.71|2500.72|2487.72|2500.54|2487.54|22
1623653050000|2021-06-14 06:44:10|2500.72|2487.72|2500.04|2487.04|2500.75|2487.75|2499.77|2486.77|19
1623653060000|2021-06-14 06:44:20|2500.02|2487.02|2499.83|2486.83|2500.02|2487.02|2499.79|2486.79|23
1623653070000|2021-06-14 06:44:30|2499.8|2486.8|2499.24|2486.24|2499.87|2486.87|2499.24|2486.24|20
1623653080000|2021-06-14 06:44:40|2499.3|2486.3|2499.46|2486.46|2499.57|2486.57|2499.3|2486.3|23
1623653090000|2021-06-14 06:44:50|2499.49|2486.49|2499.03|2486.03|2499.5|2486.5|2499.02|2486.02|22
1623653100000|2021-06-14 06:45:00|2499.21|2486.21|2498.71|2485.71|2499.4|2486.4|2498.71|2485.71|25
1623653110000|2021-06-14 06:45:10|2498.69|2485.69|2497.89|2484.89|2498.8|2485.8|2497.89|2484.89|24
1623653120000|2021-06-14 06:45:20|2497.9|2484.9|2497.74|2484.74|2498.08|2485.08|2497.74|2484.74|31
1623653130000|2021-06-14 06:45:30|2497.73|2484.73|2498.35|2485.35|2498.48|2485.48|2497.67|2484.67|23
1623653140000|2021-06-14 06:45:40|2498.37|2485.37|2497.96|2484.96|2498.37|2485.37|2497.96|2484.96|18
1623653150000|2021-06-14 06:45:50|2498.06|2485.06|2497.92|2484.92|2498.08|2485.08|2497.86|2484.86|20
1623653160000|2021-06-14 06:46:00|2497.93|2484.93|2498.62|2485.62|2498.72|2485.72|2497.89|2484.89|34
1623653170000|2021-06-14 06:46:10|2498.67|2485.67|2499.15|2486.15|2499.32|2486.32|2498.41|2485.41|27
1623653180000|2021-06-14 06:46:20|2499.2|2486.2|2499.71|2486.71|2499.9|2486.9|2499.15|2486.15|29
1623653190000|2021-06-14 06:46:30|2499.64|2486.64|2499.76|2486.76|2499.87|2486.87|2499.64|2486.64|21
1623653200000|2021-06-14 06:46:40|2499.75|2486.75|2499.75|2486.75|2499.87|2486.87|2499.68|2486.68|23
1623653210000|2021-06-14 06:46:50|2499.74|2486.74|2500.29|2487.29|2500.29|2487.29|2499.56|2486.56|24
1623653220000|2021-06-14 06:47:00|2500.2|2487.2|2498.13|2485.13|2500.4|2487.4|2498.01|2485.01|32
1623653230000|2021-06-14 06:47:10|2498.2|2485.2|2497.63|2484.63|2498.2|2485.2|2497.62|2484.62|18
1623653240000|2021-06-14 06:47:20|2497.7|2484.7|2497.14|2484.14|2497.7|2484.7|2496.77|2483.77|18
1623653250000|2021-06-14 06:47:30|2497.06|2484.06|2497.14|2484.14|2497.21|2484.21|2496.94|2483.94|11
1623653260000|2021-06-14 06:47:40|2496.96|2483.96|2496.45|2483.45|2497.19|2484.19|2496.45|2483.45|12
1623653270000|2021-06-14 06:47:50|2496.47|2483.47|2496.02|2483.02|2496.47|2483.47|2495.97|2482.97|21
1623653280000|2021-06-14 06:48:00|2495.97|2482.97|2496.13|2483.13|2496.25|2483.25|2495.93|2482.93|31
1623653290000|2021-06-14 06:48:10|2496.1|2483.1|2497.02|2484.02|2497.22|2484.22|2496.02|2483.02|36
1623653300000|2021-06-14 06:48:20|2497.01|2484.01|2497.73|2484.73|2497.89|2484.89|2497.01|2484.01|29
1623653310000|2021-06-14 06:48:30|2497.74|2484.74|2497.32|2484.32|2497.94|2484.94|2497.32|2484.32|35
1623653320000|2021-06-14 06:48:40|2497.35|2484.35|2497.47|2484.47|2497.66|2484.66|2497.35|2484.35|35
1623653330000|2021-06-14 06:48:50|2497.52|2484.52|2497.65|2484.65|2497.85|2484.85|2497.46|2484.46|18
1623653340000|2021-06-14 06:49:00|2497.15|2484.15|2497.01|2484.01|2497.15|2484.15|2496.74|2483.74|37
1623653350000|2021-06-14 06:49:10|2496.98|2483.98|2498.21|2485.21|2498.27|2485.27|2496.98|2483.98|36
1623653360000|2021-06-14 06:49:20|2498.19|2485.19|2498.59|2485.59|2498.75|2485.75|2498.12|2485.12|28
1623653370000|2021-06-14 06:49:30|2498.58|2485.58|2497.58|2484.58|2498.6|2485.6|2497.37|2484.37|32
1623653380000|2021-06-14 06:49:40|2497.5|2484.5|2498.11|2485.11|2498.11|2485.11|2497.5|2484.5|30
1623653390000|2021-06-14 06:49:50|2498.12|2485.12|2498.6|2485.6|2498.6|2485.6|2497.93|2484.93|31
1623653400000|2021-06-14 06:50:00|2498.58|2485.58|2498.63|2485.63|2498.67|2485.67|2498.48|2485.48|30
1623653410000|2021-06-14 06:50:10|2498.6|2485.6|2499.26|2486.26|2499.29|2486.29|2498.57|2485.57|27
1623653420000|2021-06-14 06:50:20|2499.23|2486.23|2498.78|2485.78|2499.32|2486.32|2498.73|2485.73|32
1623653430000|2021-06-14 06:50:30|2498.81|2485.81|2499.36|2486.36|2499.36|2486.36|2498.7|2485.7|26
1623653440000|2021-06-14 06:50:40|2499.33|2486.33|2499.73|2486.73|2499.73|2486.73|2499.33|2486.33|13
1623653450000|2021-06-14 06:50:50|2499.71|2486.71|2499.73|2486.73|2499.81|2486.81|2499.57|2486.57|14
1623653460000|2021-06-14 06:51:00|2499.72|2486.72|2499.73|2486.73|2499.82|2486.82|2499.66|2486.66|29
1623653470000|2021-06-14 06:51:10|2499.78|2486.78|2499.89|2486.89|2499.91|2486.91|2499.63|2486.63|22
1623653480000|2021-06-14 06:51:20|2499.87|2486.87|2499.78|2486.78|2499.94|2486.94|2499.71|2486.71|20
1623653490000|2021-06-14 06:51:30|2499.79|2486.79|2498.74|2485.74|2499.79|2486.79|2498.6|2485.6|32
1623653500000|2021-06-14 06:51:40|2498.75|2485.75|2498.96|2485.96|2498.96|2485.96|2498.64|2485.64|27
1623653510000|2021-06-14 06:51:50|2498.86|2485.86|2498.81|2485.81|2498.97|2485.97|2498.78|2485.78|11
1623653520000|2021-06-14 06:52:00|2498.65|2485.65|2500.58|2487.58|2500.61|2487.61|2498.48|2485.48|35
1623653530000|2021-06-14 06:52:10|2500.53|2487.53|2500.73|2487.73|2500.74|2487.74|2500.26|2487.26|30
1623653540000|2021-06-14 06:52:20|2500.51|2487.51|2504.54|2491.54|2505.31|2492.31|2500.36|2487.36|39
1623653550000|2021-06-14 06:52:30|2504.47|2491.47|2505.63|2492.63|2506.39|2493.39|2504.11|2491.11|33
1623653560000|2021-06-14 06:52:40|2505.68|2492.68|2507.48|2494.48|2509.12|2496.12|2504.95|2491.95|37
1623653570000|2021-06-14 06:52:50|2507.86|2494.86|2510.11|2497.11|2510.11|2497.11|2505.53|2492.53|30
1623653580000|2021-06-14 06:53:00|2509.36|2496.36|2514.37|2501.37|2515.15|2502.15|2509.36|2496.36|37
1623653590000|2021-06-14 06:53:10|2514.4|2501.4|2511.86|2498.86|2514.4|2501.4|2511.86|2498.86|39
1623653600000|2021-06-14 06:53:20|2511.77|2498.77|2509.37|2496.37|2512.26|2499.26|2509.37|2496.37|39
1623653610000|2021-06-14 06:53:30|2509.39|2496.39|2508.98|2495.98|2510.01|2497.01|2508.75|2495.75|37
1623653620000|2021-06-14 06:53:40|2508.92|2495.92|2508.74|2495.74|2509.19|2496.19|2508.68|2495.68|31
1623653630000|2021-06-14 06:53:50|2508.71|2495.71|2510.26|2497.26|2510.31|2497.31|2508.71|2495.71|38
1623653640000|2021-06-14 06:54:00|2510.46|2497.46|2511.97|2498.97|2511.97|2498.97|2510.34|2497.34|29
1623653650000|2021-06-14 06:54:10|2512.17|2499.17|2512.53|2499.53|2513.03|2500.03|2511.48|2498.48|31
1623653660000|2021-06-14 06:54:20|2512.48|2499.48|2511.26|2498.26|2512.48|2499.48|2510.96|2497.96|34
1623653670000|2021-06-14 06:54:30|2511.1|2498.1|2512.17|2499.17|2512.37|2499.37|2510.64|2497.64|31
1623653680000|2021-06-14 06:54:40|2512.18|2499.18|2510.99|2497.99|2512.96|2499.96|2510.9|2497.9|39
1623653690000|2021-06-14 06:54:50|2511.04|2498.04|2511.1|2498.1|2511.4|2498.4|2511|2498|29
1623653700000|2021-06-14 06:55:00|2511.22|2498.22|2511.12|2498.12|2511.23|2498.23|2510.76|2497.76|31
1623653710000|2021-06-14 06:55:10|2511.2|2498.2|2509.97|2496.97|2511.25|2498.25|2509.83|2496.83|34
1623653720000|2021-06-14 06:55:20|2509.93|2496.93|2508.41|2495.41|2510.01|2497.01|2508.33|2495.33|36
1623653730000|2021-06-14 06:55:30|2508.36|2495.36|2507.96|2494.96|2508.78|2495.78|2507.55|2494.55|32
1623653740000|2021-06-14 06:55:40|2507.97|2494.97|2508.32|2495.32|2508.54|2495.54|2507.75|2494.75|31
1623653750000|2021-06-14 06:55:50|2508.06|2495.06|2506.42|2493.42|2508.17|2495.17|2506.42|2493.42|39
1623653760000|2021-06-14 06:56:00|2506.38|2493.38|2506.03|2493.03|2506.45|2493.45|2506.03|2493.03|31
1623653770000|2021-06-14 06:56:10|2506.05|2493.05|2505.3|2492.3|2506.14|2493.14|2505.1|2492.1|37
1623653780000|2021-06-14 06:56:20|2505.19|2492.19|2505.78|2492.78|2506.01|2493.01|2505.19|2492.19|34
1623653790000|2021-06-14 06:56:30|2506.74|2493.74|2507.14|2494.14|2507.72|2494.72|2506.74|2493.74|28
1623653800000|2021-06-14 06:56:40|2507.27|2494.27|2506.69|2493.69|2507.34|2494.34|2506.51|2493.51|37
1623653810000|2021-06-14 06:56:50|2506.36|2493.36|2505.8|2492.8|2506.49|2493.49|2505.72|2492.72|28
1623653820000|2021-06-14 06:57:00|2505.85|2492.85|2506.34|2493.34|2506.71|2493.71|2505.8|2492.8|27
1623653830000|2021-06-14 06:57:10|2506.31|2493.31|2505.2|2492.2|2506.39|2493.39|2504.76|2491.76|33
1623653840000|2021-06-14 06:57:20|2505.13|2492.13|2505.59|2492.59|2505.79|2492.79|2505.13|2492.13|31
1623653850000|2021-06-14 06:57:30|2505.69|2492.69|2505.67|2492.67|2505.88|2492.88|2505.47|2492.47|37
1623653860000|2021-06-14 06:57:40|2505.68|2492.68|2506.13|2493.13|2506.13|2493.13|2505.68|2492.68|35
1623653870000|2021-06-14 06:57:50|2506.22|2493.22|2505.95|2492.95|2506.3|2493.3|2505.66|2492.66|33
1623653880000|2021-06-14 06:58:00|2505.92|2492.92|2505.83|2492.83|2506.37|2493.37|2505.78|2492.78|28
1623653890000|2021-06-14 06:58:10|2505.82|2492.82|2505.66|2492.66|2505.89|2492.89|2505.65|2492.65|34
1623653900000|2021-06-14 06:58:20|2505.7|2492.7|2505.76|2492.76|2505.94|2492.94|2505.64|2492.64|29
1623653910000|2021-06-14 06:58:30|2505.74|2492.74|2508.92|2495.92|2508.92|2495.92|2505.3|2492.3|35
1623653920000|2021-06-14 06:58:40|2508.9|2495.9|2508.8|2495.8|2508.98|2495.98|2508.71|2495.71|22
1623653930000|2021-06-14 06:58:50|2508.74|2495.74|2510.46|2497.46|2510.46|2497.46|2508.66|2495.66|26
1623653940000|2021-06-14 06:59:00|2510.42|2497.42|2511.05|2498.05|2511.05|2498.05|2509.48|2496.48|29
1623653950000|2021-06-14 06:59:10|2511.68|2498.68|2512.95|2499.95|2512.95|2499.95|2511.68|2498.68|35
1623653960000|2021-06-14 06:59:20|2512.92|2499.92|2513.4|2500.4|2513.63|2500.63|2512.73|2499.73|34
1623653970000|2021-06-14 06:59:30|2513.23|2500.23|2511.96|2498.96|2513.39|2500.39|2511.87|2498.87|34
1623653980000|2021-06-14 06:59:40|2512.24|2499.24|2511.76|2498.76|2512.44|2499.44|2511.67|2498.67|34
1623653990000|2021-06-14 06:59:50|2511.72|2498.72|2511.99|2498.99|2512.2|2499.2|2511.23|2498.23|33
1623654000000|2021-06-14 07:00:00|2512.17|2499.17|2511.25|2498.25|2512.2|2499.2|2511.09|2498.09|35
1623654010000|2021-06-14 07:00:10|2511.28|2498.28|2510.18|2497.18|2511.58|2498.58|2510.18|2497.18|36
1623654020000|2021-06-14 07:00:20|2510.07|2497.07|2509.81|2496.81|2510.09|2497.09|2509.46|2496.46|37
1623654030000|2021-06-14 07:00:30|2509.71|2496.71|2508.63|2495.63|2509.92|2496.92|2508.62|2495.62|35
1623654040000|2021-06-14 07:00:40|2508.69|2495.69|2508.21|2495.21|2508.69|2495.69|2507.23|2494.23|33
1623654050000|2021-06-14 07:00:50|2508.2|2495.2|2508.4|2495.4|2508.57|2495.57|2508.18|2495.18|31
1623654060000|2021-06-14 07:01:00|2508.46|2495.46|2509.82|2496.82|2510.09|2497.09|2508.44|2495.44|33
1623654070000|2021-06-14 07:01:10|2509.74|2496.74|2510.03|2497.03|2510.23|2497.23|2509.73|2496.73|26
1623654080000|2021-06-14 07:01:20|2509.97|2496.97|2508.73|2495.73|2510.02|2497.02|2508.73|2495.73|34
1623654090000|2021-06-14 07:01:30|2508.74|2495.74|2508.41|2495.41|2509.01|2496.01|2508.41|2495.41|29
1623654100000|2021-06-14 07:01:40|2508.27|2495.27|2507.76|2494.76|2508.27|2495.27|2506.64|2493.64|34
1623654110000|2021-06-14 07:01:50|2508.08|2495.08|2507.57|2494.57|2508.08|2495.08|2506.98|2493.98|38
1623654120000|2021-06-14 07:02:00|2507.5|2494.5|2508.07|2495.07|2508.25|2495.25|2507.33|2494.33|35
1623654130000|2021-06-14 07:02:10|2508.24|2495.24|2508.89|2495.89|2509.26|2496.26|2508.24|2495.24|29
1623654140000|2021-06-14 07:02:20|2508.95|2495.95|2510.13|2497.13|2510.13|2497.13|2508.79|2495.79|38
1623654150000|2021-06-14 07:02:30|2510.08|2497.08|2509.29|2496.29|2510.25|2497.25|2509.18|2496.18|29
1623654160000|2021-06-14 07:02:40|2509.03|2496.03|2508.73|2495.73|2509.03|2496.03|2508.53|2495.53|31
1623654170000|2021-06-14 07:02:50|2508.61|2495.61|2508.77|2495.77|2509.45|2496.45|2508.53|2495.53|35
1623654180000|2021-06-14 07:03:00|2508.79|2495.79|2510.58|2497.58|2510.66|2497.66|2508.67|2495.67|35
1623654190000|2021-06-14 07:03:10|2510.59|2497.59|2510.41|2497.41|2510.63|2497.63|2510.38|2497.38|24
1623654200000|2021-06-14 07:03:20|2510.39|2497.39|2510.57|2497.57|2510.67|2497.67|2510.35|2497.35|28
1623654210000|2021-06-14 07:03:30|2510.56|2497.56|2510.34|2497.34|2510.63|2497.63|2510.09|2497.09|28
1623654220000|2021-06-14 07:03:40|2510.26|2497.26|2510.01|2497.01|2510.26|2497.26|2509.88|2496.88|36
1623654230000|2021-06-14 07:03:50|2510.04|2497.04|2509.8|2496.8|2510.08|2497.08|2509.59|2496.59|33
1623654240000|2021-06-14 07:04:00|2509.73|2496.73|2509.58|2496.58|2510.04|2497.04|2509.48|2496.48|28
1623654250000|2021-06-14 07:04:10|2509.52|2496.52|2510.29|2497.29|2510.51|2497.51|2509.48|2496.48|31
1623654260000|2021-06-14 07:04:20|2510.27|2497.27|2512.16|2499.16|2512.84|2499.84|2510.27|2497.27|36
1623654270000|2021-06-14 07:04:30|2512.28|2499.28|2511.74|2498.74|2512.28|2499.28|2511.66|2498.66|32
1623654280000|2021-06-14 07:04:40|2511.67|2498.67|2511.19|2498.19|2511.78|2498.78|2511.05|2498.05|31
1623654290000|2021-06-14 07:04:50|2511.16|2498.16|2512.59|2499.59|2512.73|2499.73|2511.12|2498.12|34
1623654300000|2021-06-14 07:05:00|2512.64|2499.64|2512.61|2499.61|2513.6|2500.6|2512.54|2499.54|33
1623654310000|2021-06-14 07:05:10|2512.63|2499.63|2513.53|2500.53|2513.82|2500.82|2512.63|2499.63|32
1623654320000|2021-06-14 07:05:20|2513.92|2500.92|2514.56|2501.56|2514.71|2501.71|2513.59|2500.59|29
1623654330000|2021-06-14 07:05:30|2514.54|2501.54|2514.96|2501.96|2515.28|2502.28|2514.29|2501.29|30
1623654340000|2021-06-14 07:05:40|2514.98|2501.98|2514.82|2501.82|2514.99|2501.99|2514.61|2501.61|33
1623654350000|2021-06-14 07:05:50|2514.8|2501.8|2514.1|2501.1|2514.82|2501.82|2513.71|2500.71|36
1623654360000|2021-06-14 07:06:00|2513.98|2500.98|2514.07|2501.07|2514.26|2501.26|2513.86|2500.86|25
1623654370000|2021-06-14 07:06:10|2514.03|2501.03|2515.13|2502.13|2515.25|2502.25|2512.17|2499.17|35
1623654380000|2021-06-14 07:06:20|2514.97|2501.97|2514.53|2501.53|2515.2|2502.2|2514.4|2501.4|34
1623654390000|2021-06-14 07:06:30|2514.26|2501.26|2514.51|2501.51|2514.57|2501.57|2514.14|2501.14|31
1623654400000|2021-06-14 07:06:40|2514.57|2501.57|2513.44|2500.44|2514.76|2501.76|2513.44|2500.44|31
1623654410000|2021-06-14 07:06:50|2513.43|2500.43|2513.23|2500.23|2513.86|2500.86|2513.19|2500.19|36
1623654420000|2021-06-14 07:07:00|2513.32|2500.32|2512.1|2499.1|2513.32|2500.32|2512.1|2499.1|24
1623654430000|2021-06-14 07:07:10|2511.91|2498.91|2511.68|2498.68|2512.04|2499.04|2511.36|2498.36|36
1623654440000|2021-06-14 07:07:20|2511.75|2498.75|2512.08|2499.08|2512.33|2499.33|2511.49|2498.49|39
1623654450000|2021-06-14 07:07:30|2512.05|2499.05|2510.73|2497.73|2512.05|2499.05|2510.62|2497.62|34
1623654460000|2021-06-14 07:07:40|2511.08|2498.08|2513.02|2500.02|2513.05|2500.05|2511.08|2498.08|35
1623654470000|2021-06-14 07:07:50|2513.05|2500.05|2512.6|2499.6|2513.05|2500.05|2512.38|2499.38|35
1623654480000|2021-06-14 07:08:00|2512.57|2499.57|2511.37|2498.37|2512.87|2499.87|2511.37|2498.37|38
1623654490000|2021-06-14 07:08:10|2511.23|2498.23|2512.28|2499.28|2512.39|2499.39|2510.9|2497.9|33
1623654500000|2021-06-14 07:08:20|2512.45|2499.45|2510.7|2497.7|2512.64|2499.64|2510.5|2497.5|37
1623654510000|2021-06-14 07:08:30|2510.63|2497.63|2511.09|2498.09|2511.35|2498.35|2509.79|2496.79|37
1623654520000|2021-06-14 07:08:40|2511.1|2498.1|2510.76|2497.76|2511.27|2498.27|2510.62|2497.62|38
1623654530000|2021-06-14 07:08:50|2510.75|2497.75|2510.6|2497.6|2510.77|2497.77|2510.23|2497.23|34
1623654540000|2021-06-14 07:09:00|2511.21|2498.21|2510.67|2497.67|2512.58|2499.58|2510.67|2497.67|34
1623654550000|2021-06-14 07:09:10|2510.66|2497.66|2510.57|2497.57|2510.81|2497.81|2509.94|2496.94|35
1623654560000|2021-06-14 07:09:20|2510.48|2497.48|2511.02|2498.02|2511.17|2498.17|2510.46|2497.46|32
1623654570000|2021-06-14 07:09:30|2510.95|2497.95|2509.95|2496.95|2511.1|2498.1|2509.72|2496.72|34
1623654580000|2021-06-14 07:09:40|2509.92|2496.92|2510.43|2497.43|2510.51|2497.51|2509.92|2496.92|33
1623654590000|2021-06-14 07:09:50|2510.44|2497.44|2510.24|2497.24|2510.5|2497.5|2510.19|2497.19|33
1623654600000|2021-06-14 07:10:00|2510.18|2497.18|2510.14|2497.14|2510.39|2497.39|2510.08|2497.08|30
1623654610000|2021-06-14 07:10:10|2510.09|2497.09|2509.73|2496.73|2510.13|2497.13|2509.3|2496.3|35
1623654620000|2021-06-14 07:10:20|2509.69|2496.69|2510.45|2497.45|2510.54|2497.54|2509.57|2496.57|31
1623654630000|2021-06-14 07:10:30|2510.46|2497.46|2510.38|2497.38|2510.54|2497.54|2510.3|2497.3|29
1623654640000|2021-06-14 07:10:40|2510.43|2497.43|2509.79|2496.79|2510.43|2497.43|2509.53|2496.53|38
1623654650000|2021-06-14 07:10:50|2509.69|2496.69|2509.52|2496.52|2509.77|2496.77|2509.44|2496.44|30
1623654660000|2021-06-14 07:11:00|2509.51|2496.51|2509.05|2496.05|2509.56|2496.56|2508.84|2495.84|34
1623654670000|2021-06-14 07:11:10|2509.01|2496.01|2509.11|2496.11|2509.65|2496.65|2508.64|2495.64|38
1623654680000|2021-06-14 07:11:20|2509.29|2496.29|2508.03|2495.03|2509.29|2496.29|2508.02|2495.02|32
1623654690000|2021-06-14 07:11:30|2508.06|2495.06|2509.64|2496.64|2509.66|2496.66|2508.06|2495.06|33
1623654700000|2021-06-14 07:11:40|2509.67|2496.67|2508.51|2495.51|2509.67|2496.67|2508.31|2495.31|36
1623654710000|2021-06-14 07:11:50|2508.53|2495.53|2507.54|2494.54|2508.59|2495.59|2507.54|2494.54|34
1623654720000|2021-06-14 07:12:00|2507.56|2494.56|2507.63|2494.63|2507.74|2494.74|2507.3|2494.3|37
1623654730000|2021-06-14 07:12:10|2507.6|2494.6|2506.98|2493.98|2508.27|2495.27|2506.98|2493.98|34
1623654740000|2021-06-14 07:12:20|2506.86|2493.86|2507.08|2494.08|2507.09|2494.09|2506.86|2493.86|20
1623654750000|2021-06-14 07:12:30|2507.07|2494.07|2507.01|2494.01|2507.18|2494.18|2506.78|2493.78|18
1623654760000|2021-06-14 07:12:40|2507.2|2494.2|2506.34|2493.34|2507.2|2494.2|2506.3|2493.3|25
1623654770000|2021-06-14 07:12:50|2506.43|2493.43|2506.97|2493.97|2507.66|2494.66|2506.3|2493.3|33
1623654780000|2021-06-14 07:13:00|2506.76|2493.76|2505.64|2492.64|2506.76|2493.76|2505.57|2492.57|31
1623654790000|2021-06-14 07:13:10|2505.73|2492.73|2505.53|2492.53|2505.97|2492.97|2505.49|2492.49|25
1623654800000|2021-06-14 07:13:20|2505.45|2492.45|2507.18|2494.18|2507.18|2494.18|2505.08|2492.08|30
1623654810000|2021-06-14 07:13:30|2507.19|2494.19|2506.99|2493.99|2507.42|2494.42|2506.7|2493.7|33
1623654820000|2021-06-14 07:13:40|2506.84|2493.84|2506.11|2493.11|2506.89|2493.89|2506.1|2493.1|34
1623654830000|2021-06-14 07:13:50|2506.1|2493.1|2506.08|2493.08|2506.3|2493.3|2505.93|2492.93|34
1623654840000|2021-06-14 07:14:00|2506.13|2493.13|2506.1|2493.1|2506.42|2493.42|2506.05|2493.05|37
1623654850000|2021-06-14 07:14:10|2506.09|2493.09|2506.59|2493.59|2507.17|2494.17|2506.09|2493.09|30
1623654860000|2021-06-14 07:14:20|2506.63|2493.63|2506.1|2493.1|2506.77|2493.77|2506.01|2493.01|37
1623654870000|2021-06-14 07:14:30|2506.08|2493.08|2506.11|2493.11|2506.22|2493.22|2506.02|2493.02|31
1623654880000|2021-06-14 07:14:40|2506.1|2493.1|2506.09|2493.09|2506.22|2493.22|2506.04|2493.04|31
1623654890000|2021-06-14 07:14:50|2506.07|2493.07|2506.18|2493.18|2506.18|2493.18|2506|2493|16
1623654900000|2021-06-14 07:15:00|2506.28|2493.28|2507.1|2494.1|2507.24|2494.24|2506.28|2493.28|34
1623654910000|2021-06-14 07:15:10|2506.93|2493.93|2507.2|2494.2|2507.37|2494.37|2506.85|2493.85|32
1623654920000|2021-06-14 07:15:20|2507.19|2494.19|2506.53|2493.53|2507.35|2494.35|2506.48|2493.48|35
1623654930000|2021-06-14 07:15:30|2506.45|2493.45|2506.23|2493.23|2506.45|2493.45|2506.04|2493.04|22
1623654940000|2021-06-14 07:15:40|2506.06|2493.06|2505.4|2492.4|2506.17|2493.17|2505.37|2492.37|24
1623654950000|2021-06-14 07:15:50|2505.39|2492.39|2505.16|2492.16|2505.57|2492.57|2505.04|2492.04|24
1623654960000|2021-06-14 07:16:00|2505.35|2492.35|2504.21|2491.21|2505.35|2492.35|2503.9|2490.9|25
1623654970000|2021-06-14 07:16:10|2504.22|2491.22|2504.7|2491.7|2504.7|2491.7|2503.25|2490.25|33
1623654980000|2021-06-14 07:16:20|2504.56|2491.56|2504.62|2491.62|2504.71|2491.71|2504.53|2491.53|19
1623654990000|2021-06-14 07:16:30|2504.67|2491.67|2504.69|2491.69|2504.8|2491.8|2504.61|2491.61|28
1623655000000|2021-06-14 07:16:40|2504.68|2491.68|2505.22|2492.22|2505.22|2492.22|2504.58|2491.58|29
1623655010000|2021-06-14 07:16:50|2505.29|2492.29|2506.05|2493.05|2506.38|2493.38|2505.29|2492.29|29
1623655020000|2021-06-14 07:17:00|2505.94|2492.94|2506.78|2493.78|2506.78|2493.78|2505.88|2492.88|28
1623655030000|2021-06-14 07:17:10|2507.14|2494.14|2507.33|2494.33|2507.57|2494.57|2507.02|2494.02|30
1623655040000|2021-06-14 07:17:20|2507.37|2494.37|2506.54|2493.54|2507.46|2494.46|2506.25|2493.25|35
1623655050000|2021-06-14 07:17:30|2506.58|2493.58|2506.14|2493.14|2506.73|2493.73|2506.05|2493.05|20
1623655060000|2021-06-14 07:17:40|2506.13|2493.13|2507.03|2494.03|2507.12|2494.12|2506.13|2493.13|34
1623655070000|2021-06-14 07:17:50|2507.04|2494.04|2506.86|2493.86|2507.12|2494.12|2506.57|2493.57|29
1623655080000|2021-06-14 07:18:00|2506.87|2493.87|2507.19|2494.19|2507.27|2494.27|2506.87|2493.87|28
1623655090000|2021-06-14 07:18:10|2507.17|2494.17|2505.97|2492.97|2507.25|2494.25|2505.97|2492.97|28
1623655100000|2021-06-14 07:18:20|2505.95|2492.95|2505.46|2492.46|2505.95|2492.95|2504.96|2491.96|28
1623655110000|2021-06-14 07:18:30|2505.47|2492.47|2504.48|2491.48|2505.68|2492.68|2504.48|2491.48|35
1623655120000|2021-06-14 07:18:40|2504.56|2491.56|2504.89|2491.89|2504.89|2491.89|2504.5|2491.5|20
1623655130000|2021-06-14 07:18:50|2504.81|2491.81|2504.83|2491.83|2504.87|2491.87|2504.37|2491.37|22
1623655140000|2021-06-14 07:19:00|2504.63|2491.63|2504.93|2491.93|2505.03|2492.03|2504.38|2491.38|33
1623655150000|2021-06-14 07:19:10|2505|2492|2505.23|2492.23|2505.23|2492.23|2504.43|2491.43|25
1623655160000|2021-06-14 07:19:20|2505.46|2492.46|2505.86|2492.86|2505.92|2492.92|2505.39|2492.39|31
1623655170000|2021-06-14 07:19:30|2505.85|2492.85|2507.36|2494.36|2507.36|2494.36|2505.84|2492.84|30
1623655180000|2021-06-14 07:19:40|2507.38|2494.38|2506.21|2493.21|2507.38|2494.38|2505.98|2492.98|37
1623655190000|2021-06-14 07:19:50|2506.14|2493.14|2507.18|2494.18|2507.25|2494.25|2506.06|2493.06|32
1623655200000|2021-06-14 07:20:00|2507.05|2494.05|2505.47|2492.47|2507.13|2494.13|2505.41|2492.41|32
1623655210000|2021-06-14 07:20:10|2505.66|2492.66|2505.24|2492.24|2506.28|2493.28|2505.24|2492.24|32
1623655220000|2021-06-14 07:20:20|2505.27|2492.27|2505.12|2492.12|2505.39|2492.39|2504.99|2491.99|26
1623655230000|2021-06-14 07:20:30|2505.14|2492.14|2504.71|2491.71|2505.37|2492.37|2504.65|2491.65|25
1623655240000|2021-06-14 07:20:40|2504.65|2491.65|2504.43|2491.43|2504.74|2491.74|2504.42|2491.42|31
1623655250000|2021-06-14 07:20:50|2504.42|2491.42|2504.49|2491.49|2504.57|2491.57|2504.42|2491.42|14
1623655260000|2021-06-14 07:21:00|2504.45|2491.45|2502.71|2489.71|2504.45|2491.45|2502.63|2489.63|33
1623655270000|2021-06-14 07:21:10|2502.7|2489.7|2502.71|2489.71|2502.81|2489.81|2502.41|2489.41|24
1623655280000|2021-06-14 07:21:20|2502.74|2489.74|2502.77|2489.77|2502.89|2489.89|2502.67|2489.67|26
1623655290000|2021-06-14 07:21:30|2502.82|2489.82|2502.77|2489.77|2503.03|2490.03|2502.72|2489.72|16
1623655300000|2021-06-14 07:21:40|2502.9|2489.9|2502.96|2489.96|2503.02|2490.02|2502.77|2489.77|16
1623655310000|2021-06-14 07:21:50|2503.14|2490.14|2503.18|2490.18|2504.29|2491.29|2503.1|2490.1|31
1623655320000|2021-06-14 07:22:00|2503.2|2490.2|2501.4|2488.4|2503.2|2490.2|2501.38|2488.38|37
1623655330000|2021-06-14 07:22:10|2501.39|2488.39|2502.55|2489.55|2502.55|2489.55|2501.15|2488.15|26
1623655340000|2021-06-14 07:22:20|2502.48|2489.48|2502.48|2489.48|2502.53|2489.53|2502.28|2489.28|29
1623655350000|2021-06-14 07:22:30|2502.47|2489.47|2502.63|2489.63|2502.65|2489.65|2502.46|2489.46|15
1623655360000|2021-06-14 07:22:40|2502.64|2489.64|2502.67|2489.67|2502.74|2489.74|2502.41|2489.41|19
1623655370000|2021-06-14 07:22:50|2502.73|2489.73|2502.89|2489.89|2503.1|2490.1|2502.61|2489.61|29
1623655380000|2021-06-14 07:23:00|2502.91|2489.91|2504.07|2491.07|2504.37|2491.37|2502.72|2489.72|24
1623655390000|2021-06-14 07:23:10|2504.03|2491.03|2504.4|2491.4|2504.48|2491.48|2503.82|2490.82|32
1623655400000|2021-06-14 07:23:20|2504.37|2491.37|2503.5|2490.5|2504.45|2491.45|2503.28|2490.28|33
1623655410000|2021-06-14 07:23:30|2503.52|2490.52|2503.25|2490.25|2503.54|2490.54|2503.22|2490.22|27
1623655420000|2021-06-14 07:23:40|2503.24|2490.24|2503.41|2490.41|2503.56|2490.56|2503.22|2490.22|25
1623655430000|2021-06-14 07:23:50|2503.42|2490.42|2503.36|2490.36|2503.48|2490.48|2503.33|2490.33|20
1623655440000|2021-06-14 07:24:00|2503.43|2490.43|2503.3|2490.3|2503.44|2490.44|2503.22|2490.22|31
1623655450000|2021-06-14 07:24:10|2503.32|2490.32|2503.32|2490.32|2503.42|2490.42|2503.29|2490.29|17
1623655460000|2021-06-14 07:24:20|2503.34|2490.34|2504.56|2491.56|2504.56|2491.56|2503.31|2490.31|24
1623655470000|2021-06-14 07:24:30|2504.53|2491.53|2504.95|2491.95|2505.06|2492.06|2504.53|2491.53|31
1623655480000|2021-06-14 07:24:40|2504.92|2491.92|2504.81|2491.81|2505.14|2492.14|2504.75|2491.75|25
1623655490000|2021-06-14 07:24:50|2504.88|2491.88|2505.38|2492.38|2505.68|2492.68|2504.83|2491.83|27
1623655500000|2021-06-14 07:25:00|2505.48|2492.48|2504.2|2491.2|2505.73|2492.73|2504.18|2491.18|36
1623655510000|2021-06-14 07:25:10|2504.36|2491.36|2504.12|2491.12|2504.36|2491.36|2504.02|2491.02|37
1623655520000|2021-06-14 07:25:20|2504.11|2491.11|2503.92|2490.92|2504.32|2491.32|2503.8|2490.8|30
1623655530000|2021-06-14 07:25:30|2503.97|2490.97|2504.07|2491.07|2504.18|2491.18|2503.96|2490.96|30
1623655540000|2021-06-14 07:25:40|2504.15|2491.15|2503.7|2490.7|2504.2|2491.2|2503.7|2490.7|30
1623655550000|2021-06-14 07:25:50|2503.69|2490.69|2503.54|2490.54|2503.79|2490.79|2503.49|2490.49|17
1623655560000|2021-06-14 07:26:00|2503.71|2490.71|2504.65|2491.65|2504.78|2491.78|2503.5|2490.5|28
1623655570000|2021-06-14 07:26:10|2504.58|2491.58|2504.51|2491.51|2504.72|2491.72|2504.46|2491.46|34
1623655580000|2021-06-14 07:26:20|2504.57|2491.57|2503.13|2490.13|2504.57|2491.57|2502.94|2489.94|34
1623655590000|2021-06-14 07:26:30|2503.27|2490.27|2503.12|2490.12|2503.27|2490.27|2503.06|2490.06|27
1623655600000|2021-06-14 07:26:40|2503.07|2490.07|2503.11|2490.11|2503.2|2490.2|2503.05|2490.05|15
1623655610000|2021-06-14 07:26:50|2503.14|2490.14|2503.08|2490.08|2503.17|2490.17|2503.08|2490.08|8
1623655620000|2021-06-14 07:27:00|2503.17|2490.17|2503.13|2490.13|2503.22|2490.22|2503.11|2490.11|17
1623655630000|2021-06-14 07:27:10|2503.14|2490.14|2503.46|2490.46|2504.06|2491.06|2503.13|2490.13|39
1623655640000|2021-06-14 07:27:20|2503.45|2490.45|2503.43|2490.43|2503.45|2490.45|2503.32|2490.32|32
1623655650000|2021-06-14 07:27:30|2503.42|2490.42|2503.4|2490.4|2503.44|2490.44|2503.33|2490.33|29
1623655660000|2021-06-14 07:27:40|2503.43|2490.43|2503.84|2490.84|2503.84|2490.84|2503.22|2490.22|29
1623655670000|2021-06-14 07:27:50|2503.83|2490.83|2503.97|2490.97|2504.02|2491.02|2503.63|2490.63|29
1623655680000|2021-06-14 07:28:00|2503.99|2490.99|2503.98|2490.98|2504.09|2491.09|2503.92|2490.92|30
1623655690000|2021-06-14 07:28:10|2504.01|2491.01|2504.42|2491.42|2504.46|2491.46|2503.97|2490.97|23
1623655700000|2021-06-14 07:28:20|2504.91|2491.91|2506.26|2493.26|2506.36|2493.36|2504.91|2491.91|37
1623655710000|2021-06-14 07:28:30|2506.28|2493.28|2507.87|2494.87|2507.87|2494.87|2506.28|2493.28|32
1623655720000|2021-06-14 07:28:40|2507.88|2494.88|2507.41|2494.41|2507.91|2494.91|2507.41|2494.41|34
1623655730000|2021-06-14 07:28:50|2507.51|2494.51|2506.47|2493.47|2507.73|2494.73|2506.45|2493.45|35
1623655740000|2021-06-14 07:29:00|2506.35|2493.35|2506.27|2493.27|2506.4|2493.4|2506.18|2493.18|29
1623655750000|2021-06-14 07:29:10|2506.29|2493.29|2507.44|2494.44|2507.96|2494.96|2506.29|2493.29|37
1623655760000|2021-06-14 07:29:20|2507.49|2494.49|2507.63|2494.63|2507.72|2494.72|2507.12|2494.12|36
1623655770000|2021-06-14 07:29:30|2507.64|2494.64|2507.27|2494.27|2507.67|2494.67|2507.25|2494.25|39
1623655780000|2021-06-14 07:29:40|2507.23|2494.23|2507.55|2494.55|2507.73|2494.73|2507.22|2494.22|34
1623655790000|2021-06-14 07:29:50|2507.54|2494.54|2507.25|2494.25|2507.61|2494.61|2507.25|2494.25|30
1623655800000|2021-06-14 07:30:00|2507.26|2494.26|2507.38|2494.38|2507.38|2494.38|2507|2494|39
1623655810000|2021-06-14 07:30:10|2507.42|2494.42|2508.29|2495.29|2508.33|2495.33|2507.33|2494.33|28
1623655820000|2021-06-14 07:30:20|2508.33|2495.33|2509.67|2496.67|2509.67|2496.67|2508.29|2495.29|29
1623655830000|2021-06-14 07:30:30|2509.83|2496.83|2509.86|2496.86|2510.46|2497.46|2509.59|2496.59|37
1623655840000|2021-06-14 07:30:40|2509.85|2496.85|2509.72|2496.72|2509.85|2496.85|2509.57|2496.57|24
1623655850000|2021-06-14 07:30:50|2509.67|2496.67|2509.58|2496.58|2509.67|2496.67|2509.07|2496.07|31
1623655860000|2021-06-14 07:31:00|2509.55|2496.55|2508.89|2495.89|2509.55|2496.55|2508.74|2495.74|37
1623655870000|2021-06-14 07:31:10|2509.04|2496.04|2509.22|2496.22|2509.33|2496.33|2508.92|2495.92|35
1623655880000|2021-06-14 07:31:20|2509.33|2496.33|2508.58|2495.58|2509.38|2496.38|2508.53|2495.53|30
1623655890000|2021-06-14 07:31:30|2508.54|2495.54|2508.64|2495.64|2508.87|2495.87|2508.44|2495.44|31
1623655900000|2021-06-14 07:31:40|2508.65|2495.65|2508.67|2495.67|2508.79|2495.79|2508.54|2495.54|34
1623655910000|2021-06-14 07:31:50|2508.66|2495.66|2508.37|2495.37|2508.67|2495.67|2508.37|2495.37|26
1623655920000|2021-06-14 07:32:00|2508.45|2495.45|2507.59|2494.59|2508.45|2495.45|2507.56|2494.56|29
1623655930000|2021-06-14 07:32:10|2507.49|2494.49|2508.54|2495.54|2508.54|2495.54|2507.49|2494.49|27
1623655940000|2021-06-14 07:32:20|2508.52|2495.52|2508.5|2495.5|2508.63|2495.63|2508.38|2495.38|28
1623655950000|2021-06-14 07:32:30|2508.57|2495.57|2508.43|2495.43|2508.57|2495.57|2508.36|2495.36|29
1623655960000|2021-06-14 07:32:40|2508.41|2495.41|2508.33|2495.33|2508.45|2495.45|2508.24|2495.24|29
1623655970000|2021-06-14 07:32:50|2508.32|2495.32|2508.27|2495.27|2508.33|2495.33|2508.14|2495.14|11
1623655980000|2021-06-14 07:33:00|2508.26|2495.26|2507.65|2494.65|2508.26|2495.26|2507.6|2494.6|26
1623655990000|2021-06-14 07:33:10|2507.76|2494.76|2507.88|2494.88|2507.9|2494.9|2507.57|2494.57|28
1623656000000|2021-06-14 07:33:20|2507.98|2494.98|2506.99|2493.99|2507.98|2494.98|2506.98|2493.98|33
1623656010000|2021-06-14 07:33:30|2507.06|2494.06|2506.34|2493.34|2507.07|2494.07|2506.34|2493.34|33
1623656020000|2021-06-14 07:33:40|2506.36|2493.36|2506.66|2493.66|2506.73|2493.73|2506.1|2493.1|36
1623656030000|2021-06-14 07:33:50|2506.62|2493.62|2505.81|2492.81|2506.69|2493.69|2505.81|2492.81|26
1623656040000|2021-06-14 07:34:00|2505.8|2492.8|2506.91|2493.91|2507.23|2494.23|2505.8|2492.8|40
1623656050000|2021-06-14 07:34:10|2506.9|2493.9|2505.82|2492.82|2506.9|2493.9|2505.81|2492.81|36
1623656060000|2021-06-14 07:34:20|2505.88|2492.88|2505.61|2492.61|2505.9|2492.9|2505.6|2492.6|25
1623656070000|2021-06-14 07:34:30|2505.64|2492.64|2505.03|2492.03|2505.64|2492.64|2504.92|2491.92|19
1623656080000|2021-06-14 07:34:40|2505.01|2492.01|2505.17|2492.17|2505.19|2492.19|2504.93|2491.93|28
1623656090000|2021-06-14 07:34:50|2505.11|2492.11|2506.41|2493.41|2506.56|2493.56|2504.77|2491.77|32
1623656100000|2021-06-14 07:35:00|2506.36|2493.36|2506.8|2493.8|2506.84|2493.84|2506.36|2493.36|22
1623656110000|2021-06-14 07:35:10|2506.75|2493.75|2507.58|2494.58|2507.58|2494.58|2506.75|2493.75|20
1623656120000|2021-06-14 07:35:20|2507.67|2494.67|2507.32|2494.32|2507.68|2494.68|2507.15|2494.15|27
1623656130000|2021-06-14 07:35:30|2507.4|2494.4|2506.18|2493.18|2507.4|2494.4|2506.11|2493.11|31
1623656140000|2021-06-14 07:35:40|2506.2|2493.2|2506.25|2493.25|2506.34|2493.34|2506.05|2493.05|27
1623656150000|2021-06-14 07:35:50|2506.45|2493.45|2506.49|2493.49|2506.51|2493.51|2506.45|2493.45|13
1623656160000|2021-06-14 07:36:00|2506.51|2493.51|2506.64|2493.64|2506.68|2493.68|2506.5|2493.5|18
1623656170000|2021-06-14 07:36:10|2506.75|2493.75|2506.7|2493.7|2506.85|2493.85|2506.69|2493.69|21
1623656180000|2021-06-14 07:36:20|2506.72|2493.72|2506.29|2493.29|2507.28|2494.28|2506.29|2493.29|26
1623656190000|2021-06-14 07:36:30|2506.3|2493.3|2506|2493|2506.3|2493.3|2505.69|2492.69|25
1623656200000|2021-06-14 07:36:40|2506.02|2493.02|2505.93|2492.93|2506.09|2493.09|2505.77|2492.77|26
1623656210000|2021-06-14 07:36:50|2505.87|2492.87|2505.65|2492.65|2505.98|2492.98|2505.64|2492.64|26
1623656220000|2021-06-14 07:37:00|2505.74|2492.74|2505.2|2492.2|2505.82|2492.82|2505.15|2492.15|20
1623656230000|2021-06-14 07:37:10|2505.25|2492.25|2505.32|2492.32|2505.45|2492.45|2505.12|2492.12|20
1623656240000|2021-06-14 07:37:20|2505.22|2492.22|2505.2|2492.2|2505.22|2492.22|2505.16|2492.16|14
1623656250000|2021-06-14 07:37:30|2505.14|2492.14|2504.95|2491.95|2505.17|2492.17|2504.7|2491.7|26
1623656260000|2021-06-14 07:37:40|2504.97|2491.97|2505.47|2492.47|2505.54|2492.54|2504.97|2491.97|28
1623656270000|2021-06-14 07:37:50|2505.46|2492.46|2505.41|2492.41|2505.5|2492.5|2504.97|2491.97|33
1623656280000|2021-06-14 07:38:00|2505.46|2492.46|2505.27|2492.27|2505.46|2492.46|2505.22|2492.22|30
1623656290000|2021-06-14 07:38:10|2505.54|2492.54|2506.19|2493.19|2506.66|2493.66|2505.54|2492.54|34
1623656300000|2021-06-14 07:38:20|2506.21|2493.21|2506.06|2493.06|2506.22|2493.22|2505.81|2492.81|29
1623656310000|2021-06-14 07:38:30|2506.01|2493.01|2505.91|2492.91|2506.09|2493.09|2505.91|2492.91|14
1623656320000|2021-06-14 07:38:40|2505.97|2492.97|2505.6|2492.6|2505.97|2492.97|2505.36|2492.36|31
1623656330000|2021-06-14 07:38:50|2505.64|2492.64|2505.66|2492.66|2505.76|2492.76|2505.48|2492.48|25
1623656340000|2021-06-14 07:39:00|2505.79|2492.79|2505.53|2492.53|2506.03|2493.03|2505.53|2492.53|31
1623656350000|2021-06-14 07:39:10|2505.61|2492.61|2505.08|2492.08|2505.61|2492.61|2504.98|2491.98|23
1623656360000|2021-06-14 07:39:20|2505.06|2492.06|2504.96|2491.96|2505.11|2492.11|2504.86|2491.86|29
1623656370000|2021-06-14 07:39:30|2504.89|2491.89|2504.96|2491.96|2504.99|2491.99|2504.78|2491.78|29
1623656380000|2021-06-14 07:39:40|2504.92|2491.92|2504.34|2491.34|2505.2|2492.2|2504.19|2491.19|33
1623656390000|2021-06-14 07:39:50|2504.23|2491.23|2504.53|2491.53|2504.65|2491.65|2504.03|2491.03|34
1623656400000|2021-06-14 07:40:00|2504.63|2491.63|2503.91|2490.91|2504.66|2491.66|2503.91|2490.91|26
1623656410000|2021-06-14 07:40:10|2503.92|2490.92|2503.54|2490.54|2504.01|2491.01|2503.52|2490.52|24
1623656420000|2021-06-14 07:40:20|2503.48|2490.48|2503.43|2490.43|2503.55|2490.55|2503.37|2490.37|26
1623656430000|2021-06-14 07:40:30|2503.41|2490.41|2503.4|2490.4|2503.51|2490.51|2503.27|2490.27|25
1623656440000|2021-06-14 07:40:40|2503.37|2490.37|2503.37|2490.37|2503.38|2490.38|2503.29|2490.29|21
1623656450000|2021-06-14 07:40:50|2503.39|2490.39|2505.23|2492.23|2505.38|2492.38|2503.33|2490.33|31
1623656460000|2021-06-14 07:41:00|2505.14|2492.14|2503.63|2490.63|2505.14|2492.14|2503.63|2490.63|26
1623656470000|2021-06-14 07:41:10|2503.62|2490.62|2503.41|2490.41|2503.62|2490.62|2503.41|2490.41|13
1623656480000|2021-06-14 07:41:20|2503.42|2490.42|2503.38|2490.38|2503.56|2490.56|2503.34|2490.34|25
1623656490000|2021-06-14 07:41:30|2503.4|2490.4|2503.48|2490.48|2503.58|2490.58|2503.29|2490.29|29
1623656500000|2021-06-14 07:41:40|2503.5|2490.5|2503.48|2490.48|2503.5|2490.5|2503.41|2490.41|18
1623656510000|2021-06-14 07:41:50|2503.5|2490.5|2503.38|2490.38|2503.51|2490.51|2503.38|2490.38|18
1623656520000|2021-06-14 07:42:00|2503.42|2490.42|2504.19|2491.19|2504.44|2491.44|2503.4|2490.4|26
1623656530000|2021-06-14 07:42:10|2504.18|2491.18|2504.29|2491.29|2504.29|2491.29|2503.83|2490.83|21
1623656540000|2021-06-14 07:42:20|2504.17|2491.17|2504.6|2491.6|2504.61|2491.61|2503.85|2490.85|30
1623656550000|2021-06-14 07:42:30|2504.61|2491.61|2504.94|2491.94|2504.94|2491.94|2504.55|2491.55|23
1623656560000|2021-06-14 07:42:40|2504.82|2491.82|2504.22|2491.22|2505.2|2492.2|2504.22|2491.22|24
1623656570000|2021-06-14 07:42:50|2504.18|2491.18|2504.09|2491.09|2504.2|2491.2|2503.97|2490.97|33
1623656580000|2021-06-14 07:43:00|2504.12|2491.12|2505.11|2492.11|2505.11|2492.11|2504.08|2491.08|30
1623656590000|2021-06-14 07:43:10|2505.1|2492.1|2504.94|2491.94|2505.36|2492.36|2504.81|2491.81|36
1623656600000|2021-06-14 07:43:20|2504.98|2491.98|2505.15|2492.15|2505.22|2492.22|2504.74|2491.74|26
1623656610000|2021-06-14 07:43:30|2505.2|2492.2|2505.19|2492.19|2505.49|2492.49|2505.16|2492.16|14
1623656620000|2021-06-14 07:43:40|2505.12|2492.12|2504.81|2491.81|2505.43|2492.43|2504.75|2491.75|34
1623656630000|2021-06-14 07:43:50|2504.97|2491.97|2505.25|2492.25|2505.34|2492.34|2504.86|2491.86|23
1623656640000|2021-06-14 07:44:00|2505.26|2492.26|2505.38|2492.38|2506.11|2493.11|2505.2|2492.2|35
1623656650000|2021-06-14 07:44:10|2505.55|2492.55|2506.57|2493.57|2506.64|2493.64|2505.55|2492.55|29
1623656660000|2021-06-14 07:44:20|2506.58|2493.58|2506.49|2493.49|2506.66|2493.66|2506.17|2493.17|24
1623656670000|2021-06-14 07:44:30|2506.62|2493.62|2506.08|2493.08|2506.62|2493.62|2505.74|2492.74|34
1623656680000|2021-06-14 07:44:40|2506.09|2493.09|2506.58|2493.58|2506.62|2493.62|2506.03|2493.03|22
1623656690000|2021-06-14 07:44:50|2506.57|2493.57|2506.74|2493.74|2506.95|2493.95|2506.57|2493.57|23
1623656700000|2021-06-14 07:45:00|2506.84|2493.84|2505.82|2492.82|2506.87|2493.87|2505.77|2492.77|27
1623656710000|2021-06-14 07:45:10|2505.81|2492.81|2506.39|2493.39|2506.39|2493.39|2505.72|2492.72|26
1623656720000|2021-06-14 07:45:20|2506.38|2493.38|2505.69|2492.69|2506.4|2493.4|2505.59|2492.59|35
1623656730000|2021-06-14 07:45:30|2505.31|2492.31|2504.67|2491.67|2505.31|2492.31|2504.63|2491.63|28
1623656740000|2021-06-14 07:45:40|2504.71|2491.71|2504.73|2491.73|2504.94|2491.94|2504.6|2491.6|25
1623656750000|2021-06-14 07:45:50|2504.69|2491.69|2504.99|2491.99|2504.99|2491.99|2504.61|2491.61|25
1623656760000|2021-06-14 07:46:00|2505|2492|2504.03|2491.03|2505.09|2492.09|2503.94|2490.94|32
1623656770000|2021-06-14 07:46:10|2504.02|2491.02|2504.03|2491.03|2504.04|2491.04|2503.95|2490.95|17
1623656780000|2021-06-14 07:46:20|2503.97|2490.97|2503.87|2490.87|2504.4|2491.4|2503.87|2490.87|24
1623656790000|2021-06-14 07:46:30|2504.28|2491.28|2503.88|2490.88|2504.31|2491.31|2503.83|2490.83|17
1623656800000|2021-06-14 07:46:40|2503.87|2490.87|2503.18|2490.18|2504.44|2491.44|2502.77|2489.77|28
1623656810000|2021-06-14 07:46:50|2504.24|2491.24|2503.65|2490.65|2504.24|2491.24|2503.57|2490.57|27
1623656820000|2021-06-14 07:47:00|2503.62|2490.62|2503.81|2490.81|2504.66|2491.66|2502.65|2489.65|31
1623656830000|2021-06-14 07:47:10|2503.82|2490.82|2503.53|2490.53|2504.04|2491.04|2503.53|2490.53|25
1623656840000|2021-06-14 07:47:20|2503.51|2490.51|2503.64|2490.64|2503.74|2490.74|2503.46|2490.46|15
1623656850000|2021-06-14 07:47:30|2502.93|2489.93|2502.79|2489.79|2502.93|2489.93|2502.6|2489.6|24
1623656860000|2021-06-14 07:47:40|2502.67|2489.67|2501.96|2488.96|2502.8|2489.8|2501.71|2488.71|17
1623656870000|2021-06-14 07:47:50|2501.71|2488.71|2501.87|2488.87|2502.22|2489.22|2501.71|2488.71|15
1623656880000|2021-06-14 07:48:00|2502.09|2489.09|2502.74|2489.74|2502.74|2489.74|2501.74|2488.74|20
1623656890000|2021-06-14 07:48:10|2503|2490|2502.94|2489.94|2503.21|2490.21|2502.66|2489.66|28
1623656900000|2021-06-14 07:48:20|2502.89|2489.89|2502.61|2489.61|2503.05|2490.05|2502.51|2489.51|22
1623656910000|2021-06-14 07:48:30|2502.6|2489.6|2502.11|2489.11|2502.69|2489.69|2502.04|2489.04|25
1623656920000|2021-06-14 07:48:40|2502.17|2489.17|2502.35|2489.35|2502.57|2489.57|2502.17|2489.17|30
1623656930000|2021-06-14 07:48:50|2502.28|2489.28|2502.23|2489.23|2502.38|2489.38|2502.23|2489.23|6
1623656940000|2021-06-14 07:49:00|2502.25|2489.25|2502.11|2489.11|2502.29|2489.29|2502.11|2489.11|24
1623656950000|2021-06-14 07:49:10|2502.42|2489.42|2501.93|2488.93|2502.42|2489.42|2501.85|2488.85|22
1623656960000|2021-06-14 07:49:20|2501.88|2488.88|2501.76|2488.76|2502.53|2489.53|2501.64|2488.64|25
1623656970000|2021-06-14 07:49:30|2502.33|2489.33|2501.63|2488.63|2502.42|2489.42|2501.63|2488.63|5
1623656980000|2021-06-14 07:49:40|2502.43|2489.43|2502.31|2489.31|2502.47|2489.47|2501.63|2488.63|15
1623656990000|2021-06-14 07:49:50|2502.3|2489.3|2503.49|2490.49|2503.71|2490.71|2502.24|2489.24|32
1623657000000|2021-06-14 07:50:00|2503.42|2490.42|2502.7|2489.7|2503.61|2490.61|2502.6|2489.6|26
1623657010000|2021-06-14 07:50:10|2502.53|2489.53|2502.02|2489.02|2502.87|2489.87|2501.83|2488.83|26
1623657020000|2021-06-14 07:50:20|2501.92|2488.92|2501.96|2488.96|2502.28|2489.28|2501.79|2488.79|27
1623657030000|2021-06-14 07:50:30|2501.97|2488.97|2502.19|2489.19|2502.19|2489.19|2501.84|2488.84|26
1623657040000|2021-06-14 07:50:40|2502.2|2489.2|2501.64|2488.64|2502.21|2489.21|2501.55|2488.55|20
1623657050000|2021-06-14 07:50:50|2501.55|2488.55|2502|2489|2502|2489|2501.55|2488.55|19
1623657060000|2021-06-14 07:51:00|2501.99|2488.99|2501.79|2488.79|2501.99|2488.99|2501|2488|25
1623657070000|2021-06-14 07:51:10|2501.59|2488.59|2502.93|2489.93|2503.57|2490.57|2501.59|2488.59|28
1623657080000|2021-06-14 07:51:20|2502.95|2489.95|2502.09|2489.09|2503.09|2490.09|2501.99|2488.99|29
1623657090000|2021-06-14 07:51:30|2502.08|2489.08|2501.59|2488.59|2502.08|2489.08|2501.5|2488.5|19
1623657100000|2021-06-14 07:51:40|2501.48|2488.48|2502.26|2489.26|2502.76|2489.76|2501.46|2488.46|27
1623657110000|2021-06-14 07:51:50|2502.33|2489.33|2501.41|2488.41|2502.42|2489.42|2501.41|2488.41|29
1623657120000|2021-06-14 07:52:00|2501.43|2488.43|2501.05|2488.05|2501.53|2488.53|2501.05|2488.05|21
1623657130000|2021-06-14 07:52:10|2501.1|2488.1|2501.05|2488.05|2501.2|2488.2|2501.02|2488.02|15
1623657140000|2021-06-14 07:52:20|2501.06|2488.06|2500.57|2487.57|2501.06|2488.06|2500.43|2487.43|23
1623657150000|2021-06-14 07:52:30|2500.66|2487.66|2500.84|2487.84|2501.07|2488.07|2500.47|2487.47|32
1623657160000|2021-06-14 07:52:40|2500.83|2487.83|2500.28|2487.28|2500.83|2487.83|2499.98|2486.98|27
1623657170000|2021-06-14 07:52:50|2499.71|2486.71|2500.25|2487.25|2500.26|2487.26|2499.41|2486.41|30
1623657180000|2021-06-14 07:53:00|2500.24|2487.24|2500.17|2487.17|2500.64|2487.64|2500.07|2487.07|31
1623657190000|2021-06-14 07:53:10|2500.12|2487.12|2500.24|2487.24|2500.43|2487.43|2499.63|2486.63|30
1623657200000|2021-06-14 07:53:20|2500.22|2487.22|2499.55|2486.55|2500.27|2487.27|2499.54|2486.54|33
1623657210000|2021-06-14 07:53:30|2499.53|2486.53|2499.5|2486.5|2499.59|2486.59|2499.4|2486.4|31
1623657220000|2021-06-14 07:53:40|2499.55|2486.55|2500.33|2487.33|2500.33|2487.33|2499.34|2486.34|28
1623657230000|2021-06-14 07:53:50|2500.42|2487.42|2500.34|2487.34|2500.42|2487.42|2500.12|2487.12|24
1623657240000|2021-06-14 07:54:00|2500.45|2487.45|2500.93|2487.93|2500.98|2487.98|2500.37|2487.37|30
1623657250000|2021-06-14 07:54:10|2500.94|2487.94|2500.47|2487.47|2500.97|2487.97|2500.45|2487.45|29
1623657260000|2021-06-14 07:54:20|2500.43|2487.43|2500.47|2487.47|2500.63|2487.63|2500.41|2487.41|15
1623657270000|2021-06-14 07:54:30|2500.42|2487.42|2501.08|2488.08|2501.14|2488.14|2500.38|2487.38|23
1623657280000|2021-06-14 07:54:40|2501.06|2488.06|2500.91|2487.91|2501.41|2488.41|2500.91|2487.91|23
1623657290000|2021-06-14 07:54:50|2500.94|2487.94|2500.65|2487.65|2500.94|2487.94|2500.65|2487.65|39
1623657300000|2021-06-14 07:55:00|2500.7|2487.7|2500.23|2487.23|2500.76|2487.76|2500.15|2487.15|37
1623657310000|2021-06-14 07:55:10|2500.21|2487.21|2499.76|2486.76|2500.24|2487.24|2499.76|2486.76|34
1623657320000|2021-06-14 07:55:20|2499.77|2486.77|2499.64|2486.64|2499.89|2486.89|2499.64|2486.64|14
1623657330000|2021-06-14 07:55:30|2499.73|2486.73|2500.84|2487.84|2500.84|2487.84|2499.62|2486.62|30
1623657340000|2021-06-14 07:55:40|2500.92|2487.92|2500.71|2487.71|2500.92|2487.92|2500.33|2487.33|37
1623657350000|2021-06-14 07:55:50|2500.65|2487.65|2500.56|2487.56|2500.71|2487.71|2500.42|2487.42|32
1623657360000|2021-06-14 07:56:00|2500.64|2487.64|2499.64|2486.64|2500.76|2487.76|2499.64|2486.64|35
1623657370000|2021-06-14 07:56:10|2499.55|2486.55|2500.92|2487.92|2501.01|2488.01|2499.55|2486.55|35
1623657380000|2021-06-14 07:56:20|2500.89|2487.89|2502.98|2489.98|2503.2|2490.2|2500.89|2487.89|32
1623657390000|2021-06-14 07:56:30|2503|2490|2503.32|2490.32|2503.32|2490.32|2503|2490|15
1623657400000|2021-06-14 07:56:40|2503.29|2490.29|2503.54|2490.54|2503.54|2490.54|2503.2|2490.2|22
1623657410000|2021-06-14 07:56:50|2503.51|2490.51|2503.73|2490.73|2503.73|2490.73|2503.48|2490.48|27
1623657420000|2021-06-14 07:57:00|2503.84|2490.84|2505.29|2492.29|2505.49|2492.49|2503.78|2490.78|27
1623657430000|2021-06-14 07:57:10|2505.21|2492.21|2504.07|2491.07|2505.21|2492.21|2503.64|2490.64|39
1623657440000|2021-06-14 07:57:20|2504.09|2491.09|2503.66|2490.66|2504.49|2491.49|2503.57|2490.57|31
1623657450000|2021-06-14 07:57:30|2503.61|2490.61|2503.85|2490.85|2503.89|2490.89|2503.58|2490.58|23
1623657460000|2021-06-14 07:57:40|2503.82|2490.82|2503.85|2490.85|2503.86|2490.86|2503.78|2490.78|20
1623657470000|2021-06-14 07:57:50|2503.84|2490.84|2503.68|2490.68|2503.85|2490.85|2503.68|2490.68|12
1623657480000|2021-06-14 07:58:00|2503.72|2490.72|2505.31|2492.31|2505.88|2492.88|2503.72|2490.72|29
1623657490000|2021-06-14 07:58:10|2505.24|2492.24|2506.62|2493.62|2506.69|2493.69|2505.17|2492.17|29
1623657500000|2021-06-14 07:58:20|2506.66|2493.66|2506.99|2493.99|2507.11|2494.11|2506.66|2493.66|18
1623657510000|2021-06-14 07:58:30|2506.94|2493.94|2507|2494|2507.06|2494.06|2506.94|2493.94|11
1623657520000|2021-06-14 07:58:40|2507.06|2494.06|2506.04|2493.04|2507.32|2494.32|2505.82|2492.82|34
1623657530000|2021-06-14 07:58:50|2506.06|2493.06|2505.99|2492.99|2506.24|2493.24|2505.82|2492.82|37
1623657540000|2021-06-14 07:59:00|2505.97|2492.97|2505.94|2492.94|2506.03|2493.03|2505.77|2492.77|28
1623657550000|2021-06-14 07:59:10|2505.95|2492.95|2505.89|2492.89|2505.98|2492.98|2505.73|2492.73|25
1623657560000|2021-06-14 07:59:20|2505.88|2492.88|2506.79|2493.79|2507.08|2494.08|2505.82|2492.82|33
1623657570000|2021-06-14 07:59:30|2506.81|2493.81|2506.82|2493.82|2506.91|2493.91|2506.66|2493.66|22
1623657580000|2021-06-14 07:59:40|2506.85|2493.85|2506.81|2493.81|2506.85|2493.85|2506.63|2493.63|14
1623657590000|2021-06-14 07:59:50|2506.82|2493.82|2506.72|2493.72|2506.87|2493.87|2506.71|2493.71|23
1623657600000|2021-06-14 08:00:00|2506.8|2493.8|2505.88|2492.88|2506.9|2493.9|2505.68|2492.68|28
1623657610000|2021-06-14 08:00:10|2505.53|2492.53|2506.3|2493.3|2506.3|2493.3|2505.53|2492.53|27
1623657620000|2021-06-14 08:00:20|2506.37|2493.37|2506.44|2493.44|2506.44|2493.44|2506.17|2493.17|24
1623657630000|2021-06-14 08:00:30|2506.43|2493.43|2506.43|2493.43|2506.6|2493.6|2506.28|2493.28|31
1623657640000|2021-06-14 08:00:40|2506.46|2493.46|2507.7|2494.7|2507.84|2494.84|2506.46|2493.46|32
1623657650000|2021-06-14 08:00:50|2507.67|2494.67|2507.38|2494.38|2507.69|2494.69|2507.06|2494.06|33
1623657660000|2021-06-14 08:01:00|2507.29|2494.29|2507.56|2494.56|2507.59|2494.59|2507.29|2494.29|35
1623657670000|2021-06-14 08:01:10|2507.59|2494.59|2507.51|2494.51|2507.77|2494.77|2507.51|2494.51|24
1623657680000|2021-06-14 08:01:20|2507.5|2494.5|2507.47|2494.47|2507.57|2494.57|2507.24|2494.24|29
1623657690000|2021-06-14 08:01:30|2507.49|2494.49|2506.6|2493.6|2507.49|2494.49|2506.6|2493.6|32
1623657700000|2021-06-14 08:01:40|2506.58|2493.58|2504.73|2491.73|2506.7|2493.7|2504.73|2491.73|31
1623657710000|2021-06-14 08:01:50|2504.6|2491.6|2504.16|2491.16|2504.6|2491.6|2504.12|2491.12|29
1623657720000|2021-06-14 08:02:00|2504.27|2491.27|2500.79|2487.79|2504.27|2491.27|2500.79|2487.79|35
1623657730000|2021-06-14 08:02:10|2500.61|2487.61|2498.66|2485.66|2500.61|2487.61|2498.56|2485.56|38
1623657740000|2021-06-14 08:02:20|2498.52|2485.52|2499.36|2486.36|2500.1|2487.1|2498.52|2485.52|35
1623657750000|2021-06-14 08:02:30|2499.37|2486.37|2499.43|2486.43|2500.21|2487.21|2499.37|2486.37|32
1623657760000|2021-06-14 08:02:40|2499.48|2486.48|2498.91|2485.91|2499.64|2486.64|2498.91|2485.91|35
1623657770000|2021-06-14 08:02:50|2498.87|2485.87|2497.24|2484.24|2498.87|2485.87|2496.45|2483.45|38
1623657780000|2021-06-14 08:03:00|2497.14|2484.14|2496.97|2483.97|2497.86|2484.86|2496.47|2483.47|35
1623657790000|2021-06-14 08:03:10|2497.03|2484.03|2497.39|2484.39|2497.39|2484.39|2496.35|2483.35|36
1623657800000|2021-06-14 08:03:20|2497.26|2484.26|2497.3|2484.3|2498.24|2485.24|2497.26|2484.26|33
1623657810000|2021-06-14 08:03:30|2497.29|2484.29|2497.38|2484.38|2497.7|2484.7|2496.77|2483.77|35
1623657820000|2021-06-14 08:03:40|2497.32|2484.32|2494.63|2481.63|2497.42|2484.42|2494.3|2481.3|36
1623657830000|2021-06-14 08:03:50|2494.54|2481.54|2494|2481|2494.77|2481.77|2493.56|2480.56|35
1623657840000|2021-06-14 08:04:00|2493.97|2480.97|2494.66|2481.66|2494.84|2481.84|2493.96|2480.96|33
1623657850000|2021-06-14 08:04:10|2494.68|2481.68|2496.48|2483.48|2496.51|2483.51|2494.68|2481.68|35
1623657860000|2021-06-14 08:04:20|2496.38|2483.38|2497.23|2484.23|2497.23|2484.23|2496.23|2483.23|34
1623657870000|2021-06-14 08:04:30|2497.21|2484.21|2497.18|2484.18|2497.31|2484.31|2496.87|2483.87|23
1623657880000|2021-06-14 08:04:40|2497.25|2484.25|2497.02|2484.02|2497.68|2484.68|2496.87|2483.87|29
1623657890000|2021-06-14 08:04:50|2497.04|2484.04|2496.17|2483.17|2497.13|2484.13|2496.16|2483.16|34
1623657900000|2021-06-14 08:05:00|2496.16|2483.16|2494.53|2481.53|2496.41|2483.41|2494.47|2481.47|32
1623657910000|2021-06-14 08:05:10|2494.59|2481.59|2496.19|2483.19|2496.22|2483.22|2494.59|2481.59|19
1623657920000|2021-06-14 08:05:20|2496.55|2483.55|2497.44|2484.44|2497.47|2484.47|2496.55|2483.55|23
1623657930000|2021-06-14 08:05:30|2497.37|2484.37|2497.38|2484.38|2497.39|2484.39|2497.25|2484.25|26
1623657940000|2021-06-14 08:05:40|2497.36|2484.36|2498.35|2485.35|2498.72|2485.72|2497.07|2484.07|38
1623657950000|2021-06-14 08:05:50|2498.38|2485.38|2497.65|2484.65|2498.52|2485.52|2497.65|2484.65|32
1623657960000|2021-06-14 08:06:00|2497.64|2484.64|2497|2484|2497.82|2484.82|2496.99|2483.99|35
1623657970000|2021-06-14 08:06:10|2496.98|2483.98|2496.19|2483.19|2497.09|2484.09|2496.12|2483.12|33
1623657980000|2021-06-14 08:06:20|2496.46|2483.46|2496.77|2483.77|2496.8|2483.8|2496.46|2483.46|20
1623657990000|2021-06-14 08:06:30|2496.87|2483.87|2495.81|2482.81|2497.36|2484.36|2495.81|2482.81|32
1623658000000|2021-06-14 08:06:40|2495.78|2482.78|2495.8|2482.8|2496.14|2483.14|2495.54|2482.54|25
1623658010000|2021-06-14 08:06:50|2495.76|2482.76|2496.29|2483.29|2496.52|2483.52|2495.68|2482.68|32
1623658020000|2021-06-14 08:07:00|2496.44|2483.44|2496.65|2483.65|2496.68|2483.68|2496.24|2483.24|29
1623658030000|2021-06-14 08:07:10|2496.66|2483.66|2496.73|2483.73|2496.75|2483.75|2496.51|2483.51|18
1623658040000|2021-06-14 08:07:20|2496.77|2483.77|2497.87|2484.87|2497.89|2484.89|2496.69|2483.69|28
1623658050000|2021-06-14 08:07:30|2498.08|2485.08|2497.58|2484.58|2498.08|2485.08|2497.52|2484.52|28
1623658060000|2021-06-14 08:07:40|2497.52|2484.52|2496.99|2483.99|2497.61|2484.61|2496.93|2483.93|30
1623658070000|2021-06-14 08:07:50|2496.7|2483.7|2495.1|2482.1|2496.7|2483.7|2495.1|2482.1|40
1623658080000|2021-06-14 08:08:00|2495.5|2482.5|2496|2483|2496.44|2483.44|2495.34|2482.34|39
1623658090000|2021-06-14 08:08:10|2496.05|2483.05|2496.07|2483.07|2496.18|2483.18|2495.9|2482.9|36
1623658100000|2021-06-14 08:08:20|2496.06|2483.06|2495.71|2482.71|2496.06|2483.06|2495.5|2482.5|31
1623658110000|2021-06-14 08:08:30|2495.72|2482.72|2495.47|2482.47|2495.95|2482.95|2495.47|2482.47|34
1623658120000|2021-06-14 08:08:40|2495.58|2482.58|2496.17|2483.17|2496.36|2483.36|2495.56|2482.56|38
1623658130000|2021-06-14 08:08:50|2496.34|2483.34|2496.22|2483.22|2496.63|2483.63|2496.04|2483.04|31
1623658140000|2021-06-14 08:09:00|2496.33|2483.33|2496.62|2483.62|2496.88|2483.88|2496.17|2483.17|35
1623658150000|2021-06-14 08:09:10|2496.59|2483.59|2496.62|2483.62|2496.7|2483.7|2496.55|2483.55|28
1623658160000|2021-06-14 08:09:20|2496.57|2483.57|2496.54|2483.54|2496.7|2483.7|2496.53|2483.53|32
1623658170000|2021-06-14 08:09:30|2496.57|2483.57|2496.53|2483.53|2496.69|2483.69|2496.52|2483.52|25
1623658180000|2021-06-14 08:09:40|2496.54|2483.54|2497.11|2484.11|2497.16|2484.16|2496.43|2483.43|31
1623658190000|2021-06-14 08:09:50|2497.1|2484.1|2497.14|2484.14|2497.24|2484.24|2496.99|2483.99|25
1623658200000|2021-06-14 08:10:00|2497.15|2484.15|2496.6|2483.6|2497.16|2484.16|2496.52|2483.52|36
1623658210000|2021-06-14 08:10:10|2496.55|2483.55|2497.09|2484.09|2497.09|2484.09|2496.48|2483.48|35
1623658220000|2021-06-14 08:10:20|2496.89|2483.89|2497.02|2484.02|2497.06|2484.06|2496.89|2483.89|15
1623658230000|2021-06-14 08:10:30|2497.01|2484.01|2497.19|2484.19|2497.42|2484.42|2496.88|2483.88|21
1623658240000|2021-06-14 08:10:40|2497.09|2484.09|2497.49|2484.49|2497.58|2484.58|2497.07|2484.07|24
1623658250000|2021-06-14 08:10:50|2497.55|2484.55|2497.17|2484.17|2497.69|2484.69|2496.93|2483.93|29
1623658260000|2021-06-14 08:11:00|2497.23|2484.23|2495.97|2482.97|2497.23|2484.23|2495.84|2482.84|32
1623658270000|2021-06-14 08:11:10|2495.93|2482.93|2495.82|2482.82|2496.08|2483.08|2495.79|2482.79|34
1623658280000|2021-06-14 08:11:20|2495.81|2482.81|2496.11|2483.11|2496.13|2483.13|2495.76|2482.76|23
1623658290000|2021-06-14 08:11:30|2495.91|2482.91|2495.81|2482.81|2496.08|2483.08|2495.65|2482.65|28
1623658300000|2021-06-14 08:11:40|2495.7|2482.7|2494.59|2481.59|2495.98|2482.98|2494.58|2481.58|30
1623658310000|2021-06-14 08:11:50|2494.69|2481.69|2492.76|2479.76|2494.71|2481.71|2492.37|2479.37|36
1623658320000|2021-06-14 08:12:00|2492.59|2479.59|2493.87|2480.87|2494.34|2481.34|2492.59|2479.59|36
1623658330000|2021-06-14 08:12:10|2493.95|2480.95|2493.7|2480.7|2494.23|2481.23|2493.67|2480.67|28
1623658340000|2021-06-14 08:12:20|2493.72|2480.72|2493.76|2480.76|2493.76|2480.76|2493.5|2480.5|31
1623658350000|2021-06-14 08:12:30|2493.75|2480.75|2493.31|2480.31|2493.83|2480.83|2493.31|2480.31|32
1623658360000|2021-06-14 08:12:40|2493.39|2480.39|2493.42|2480.42|2493.52|2480.52|2493.25|2480.25|36
1623658370000|2021-06-14 08:12:50|2493.32|2480.32|2492.98|2479.98|2493.32|2480.32|2492.98|2479.98|33
1623658380000|2021-06-14 08:13:00|2492.87|2479.87|2490.21|2477.21|2493.02|2480.02|2490.08|2477.08|36
1623658390000|2021-06-14 08:13:10|2490.17|2477.17|2489.38|2476.38|2490.23|2477.23|2488.18|2475.18|36
1623658400000|2021-06-14 08:13:20|2489.37|2476.37|2489.07|2476.07|2489.37|2476.37|2488.13|2475.13|40
1623658410000|2021-06-14 08:13:30|2488.84|2475.84|2488.16|2475.16|2489|2476|2488.04|2475.04|32
1623658420000|2021-06-14 08:13:40|2488.13|2475.13|2487.2|2474.2|2488.13|2475.13|2487.16|2474.16|30
1623658430000|2021-06-14 08:13:50|2487.07|2474.07|2487.03|2474.03|2487.17|2474.17|2486.94|2473.94|27
1623658440000|2021-06-14 08:14:00|2487.02|2474.02|2486.66|2473.66|2487.05|2474.05|2486.58|2473.58|33
1623658450000|2021-06-14 08:14:10|2486.69|2473.69|2488.12|2475.12|2488.12|2475.12|2486.69|2473.69|36
1623658460000|2021-06-14 08:14:20|2488.18|2475.18|2488.27|2475.27|2488.54|2475.54|2487.95|2474.95|28
1623658470000|2021-06-14 08:14:30|2488.26|2475.26|2489.09|2476.09|2489.14|2476.14|2488.23|2475.23|20
1623658480000|2021-06-14 08:14:40|2489.21|2476.21|2488.22|2475.22|2489.63|2476.63|2488.22|2475.22|29
1623658490000|2021-06-14 08:14:50|2488.27|2475.27|2486.99|2473.99|2488.53|2475.53|2486.92|2473.92|34
1623658500000|2021-06-14 08:15:00|2486.95|2473.95|2485.41|2472.41|2487.04|2474.04|2485.32|2472.32|29
1623658510000|2021-06-14 08:15:10|2485.34|2472.34|2485.25|2472.25|2485.94|2472.94|2485.12|2472.12|27
1623658520000|2021-06-14 08:15:20|2485.35|2472.35|2481.27|2468.27|2485.52|2472.52|2480.45|2467.45|38
1623658530000|2021-06-14 08:15:30|2481.55|2468.55|2484.42|2471.42|2484.74|2471.74|2481.55|2468.55|34
1623658540000|2021-06-14 08:15:40|2484.93|2471.93|2485.49|2472.49|2485.67|2472.67|2484.4|2471.4|35
1623658550000|2021-06-14 08:15:50|2485.48|2472.48|2484|2471|2485.8|2472.8|2483.64|2470.64|32
1623658560000|2021-06-14 08:16:00|2484.05|2471.05|2484.14|2471.14|2484.53|2471.53|2483.18|2470.18|21
1623658570000|2021-06-14 08:16:10|2484.25|2471.25|2486.35|2473.35|2486.47|2473.47|2483.93|2470.93|27
1623658580000|2021-06-14 08:16:20|2486.39|2473.39|2487.06|2474.06|2487.21|2474.21|2486.39|2473.39|28
1623658590000|2021-06-14 08:16:30|2487.2|2474.2|2487.01|2474.01|2487.31|2474.31|2486.78|2473.78|21
1623658600000|2021-06-14 08:16:40|2487.07|2474.07|2487.74|2474.74|2488.67|2475.67|2486.97|2473.97|26
1623658610000|2021-06-14 08:16:50|2487.75|2474.75|2489.19|2476.19|2489.45|2476.45|2487.75|2474.75|26
1623658620000|2021-06-14 08:17:00|2489.2|2476.2|2489.71|2476.71|2489.76|2476.76|2489.2|2476.2|24
1623658630000|2021-06-14 08:17:10|2489.4|2476.4|2489.51|2476.51|2489.71|2476.71|2489.07|2476.07|24
1623658640000|2021-06-14 08:17:20|2489.45|2476.45|2487.93|2474.93|2489.45|2476.45|2487.58|2474.58|29
1623658650000|2021-06-14 08:17:30|2487.81|2474.81|2488.97|2475.97|2488.99|2475.99|2487.69|2474.69|33
1623658660000|2021-06-14 08:17:40|2488.75|2475.75|2488.84|2475.84|2489.04|2476.04|2488.75|2475.75|33
1623658670000|2021-06-14 08:17:50|2488.9|2475.9|2489.01|2476.01|2489.01|2476.01|2488.88|2475.88|16
1623658680000|2021-06-14 08:18:00|2489.03|2476.03|2487.45|2474.45|2489.19|2476.19|2487.45|2474.45|26
1623658690000|2021-06-14 08:18:10|2487.7|2474.7|2487.6|2474.6|2488.34|2475.34|2487.45|2474.45|30
1623658700000|2021-06-14 08:18:20|2487.89|2474.89|2488.7|2475.7|2488.7|2475.7|2487.2|2474.2|24
1623658710000|2021-06-14 08:18:30|2488.72|2475.72|2488.49|2475.49|2488.97|2475.97|2488.47|2475.47|26
1623658720000|2021-06-14 08:18:40|2488.48|2475.48|2489.62|2476.62|2489.63|2476.63|2488.44|2475.44|32
1623658730000|2021-06-14 08:18:50|2489.71|2476.71|2489.18|2476.18|2489.71|2476.71|2488.93|2475.93|29
1623658740000|2021-06-14 08:19:00|2489.25|2476.25|2488.92|2475.92|2489.32|2476.32|2488.61|2475.61|23
1623658750000|2021-06-14 08:19:10|2489|2476|2489.16|2476.16|2489.17|2476.17|2488.86|2475.86|26
1623658760000|2021-06-14 08:19:20|2489.17|2476.17|2490.34|2477.34|2490.87|2477.87|2489.11|2476.11|35
1623658770000|2021-06-14 08:19:30|2490.32|2477.32|2489.66|2476.66|2490.32|2477.32|2489.34|2476.34|31
1623658780000|2021-06-14 08:19:40|2489.83|2476.83|2490.24|2477.24|2490.24|2477.24|2489.28|2476.28|20
1623658790000|2021-06-14 08:19:50|2489.36|2476.36|2488.89|2475.89|2490|2477|2488.86|2475.86|22
1623658800000|2021-06-14 08:20:00|2488.81|2475.81|2489.43|2476.43|2489.55|2476.55|2488.31|2475.31|31
1623658810000|2021-06-14 08:20:10|2489.34|2476.34|2490.44|2477.44|2490.44|2477.44|2489.34|2476.34|34
1623658820000|2021-06-14 08:20:20|2490.37|2477.37|2490.81|2477.81|2490.95|2477.95|2490.37|2477.37|31
1623658830000|2021-06-14 08:20:30|2490.82|2477.82|2490.98|2477.98|2491.03|2478.03|2490.51|2477.51|32
1623658840000|2021-06-14 08:20:40|2491.03|2478.03|2490.73|2477.73|2491.07|2478.07|2490.73|2477.73|21
1623658850000|2021-06-14 08:20:50|2490.78|2477.78|2490.56|2477.56|2490.88|2477.88|2490.42|2477.42|28
1623658860000|2021-06-14 08:21:00|2490.47|2477.47|2489.21|2476.21|2490.96|2477.96|2489.1|2476.1|34
1623658870000|2021-06-14 08:21:10|2489.27|2476.27|2489.69|2476.69|2489.93|2476.93|2488.6|2475.6|37
1623658880000|2021-06-14 08:21:20|2489.68|2476.68|2491.43|2478.43|2491.52|2478.52|2489.68|2476.68|32
1623658890000|2021-06-14 08:21:30|2491.47|2478.47|2491.39|2478.39|2491.62|2478.62|2491.11|2478.11|22
1623658900000|2021-06-14 08:21:40|2491.24|2478.24|2491.86|2478.86|2491.86|2478.86|2491.24|2478.24|24
1623658910000|2021-06-14 08:21:50|2491.78|2478.78|2491.88|2478.88|2491.93|2478.93|2491.78|2478.78|22
1623658920000|2021-06-14 08:22:00|2491.87|2478.87|2490.7|2477.7|2491.9|2478.9|2490.7|2477.7|15
1623658930000|2021-06-14 08:22:10|2490.69|2477.69|2490.29|2477.29|2492.12|2479.12|2490.04|2477.04|25
1623658940000|2021-06-14 08:22:20|2490.1|2477.1|2489.86|2476.86|2490.88|2477.88|2489.12|2476.12|28
1623658950000|2021-06-14 08:22:30|2489.81|2476.81|2490.49|2477.49|2490.7|2477.7|2489.79|2476.79|31
1623658960000|2021-06-14 08:22:40|2490.37|2477.37|2490.28|2477.28|2490.63|2477.63|2489.55|2476.55|33
1623658970000|2021-06-14 08:22:50|2490.12|2477.12|2490.51|2477.51|2490.74|2477.74|2490.12|2477.12|26
1623658980000|2021-06-14 08:23:00|2490.75|2477.75|2489.48|2476.48|2490.75|2477.75|2489.48|2476.48|27
1623658990000|2021-06-14 08:23:10|2489.66|2476.66|2489.39|2476.39|2489.88|2476.88|2488.29|2475.29|23
1623659000000|2021-06-14 08:23:20|2490.08|2477.08|2489.73|2476.73|2490.13|2477.13|2488.43|2475.43|33
1623659010000|2021-06-14 08:23:30|2489.92|2476.92|2489.37|2476.37|2490.19|2477.19|2488.9|2475.9|30
1623659020000|2021-06-14 08:23:40|2489.07|2476.07|2490.33|2477.33|2490.33|2477.33|2488.16|2475.16|35
1623659030000|2021-06-14 08:23:50|2490.36|2477.36|2490.05|2477.05|2490.36|2477.36|2489.53|2476.53|35
1623659040000|2021-06-14 08:24:00|2489.85|2476.85|2490.24|2477.24|2490.58|2477.58|2489.81|2476.81|37
1623659050000|2021-06-14 08:24:10|2490.26|2477.26|2489.52|2476.52|2490.33|2477.33|2489.05|2476.05|30
1623659060000|2021-06-14 08:24:20|2489.37|2476.37|2489.24|2476.24|2489.52|2476.52|2488.84|2475.84|20
1623659070000|2021-06-14 08:24:30|2489.39|2476.39|2489.69|2476.69|2489.78|2476.78|2489.27|2476.27|22
1623659080000|2021-06-14 08:24:40|2489.72|2476.72|2489.22|2476.22|2490.15|2477.15|2489.22|2476.22|27
1623659090000|2021-06-14 08:24:50|2489.47|2476.47|2489.39|2476.39|2489.71|2476.71|2488.56|2475.56|25
1623659100000|2021-06-14 08:25:00|2489.28|2476.28|2489.04|2476.04|2489.3|2476.3|2488.72|2475.72|27
1623659110000|2021-06-14 08:25:10|2488.98|2475.98|2488.66|2475.66|2489.21|2476.21|2488.58|2475.58|20
1623659120000|2021-06-14 08:25:20|2488.73|2475.73|2488.81|2475.81|2488.95|2475.95|2488.67|2475.67|24
1623659130000|2021-06-14 08:25:30|2488.73|2475.73|2488.86|2475.86|2489.03|2476.03|2488.64|2475.64|27
1623659140000|2021-06-14 08:25:40|2488.83|2475.83|2489.27|2476.27|2489.27|2476.27|2488.83|2475.83|27
1623659150000|2021-06-14 08:25:50|2489.06|2476.06|2489.69|2476.69|2489.69|2476.69|2489.06|2476.06|23
1623659160000|2021-06-14 08:26:00|2489.59|2476.59|2489.23|2476.23|2489.69|2476.69|2489.22|2476.22|24
1623659170000|2021-06-14 08:26:10|2489.19|2476.19|2489.14|2476.14|2489.22|2476.22|2489.12|2476.12|26
1623659180000|2021-06-14 08:26:20|2489.15|2476.15|2488.7|2475.7|2489.45|2476.45|2488.4|2475.4|26
1623659190000|2021-06-14 08:26:30|2488.91|2475.91|2488.27|2475.27|2488.94|2475.94|2488.18|2475.18|15
1623659200000|2021-06-14 08:26:40|2488.25|2475.25|2488.84|2475.84|2488.84|2475.84|2488.19|2475.19|19
1623659210000|2021-06-14 08:26:50|2488.72|2475.72|2488.62|2475.62|2488.86|2475.86|2488.62|2475.62|16
1623659220000|2021-06-14 08:27:00|2488.64|2475.64|2488.44|2475.44|2488.7|2475.7|2487.87|2474.87|23
1623659230000|2021-06-14 08:27:10|2488.36|2475.36|2488.64|2475.64|2488.71|2475.71|2488.36|2475.36|16
1623659240000|2021-06-14 08:27:20|2488.66|2475.66|2488.68|2475.68|2488.85|2475.85|2488.66|2475.66|18
1623659250000|2021-06-14 08:27:30|2488.79|2475.79|2489.23|2476.23|2489.29|2476.29|2488.69|2475.69|26
1623659260000|2021-06-14 08:27:40|2489.24|2476.24|2489.07|2476.07|2489.32|2476.32|2489.07|2476.07|32
1623659270000|2021-06-14 08:27:50|2489.03|2476.03|2488.06|2475.06|2489.03|2476.03|2487.88|2474.88|32
1623659280000|2021-06-14 08:28:00|2488.16|2475.16|2487.89|2474.89|2488.18|2475.18|2487.83|2474.83|35
1623659290000|2021-06-14 08:28:10|2487.86|2474.86|2488.69|2475.69|2488.76|2475.76|2487.86|2474.86|19
1623659300000|2021-06-14 08:28:20|2488.72|2475.72|2488.91|2475.91|2488.93|2475.93|2488.72|2475.72|11
1623659310000|2021-06-14 08:28:30|2488.86|2475.86|2489.1|2476.1|2489.12|2476.12|2488.86|2475.86|7
1623659320000|2021-06-14 08:28:40|2489.17|2476.17|2489.15|2476.15|2489.32|2476.32|2489.01|2476.01|16
1623659330000|2021-06-14 08:28:50|2489.16|2476.16|2489.28|2476.28|2489.35|2476.35|2489.14|2476.14|8
1623659340000|2021-06-14 08:29:00|2489.32|2476.32|2488.98|2475.98|2489.46|2476.46|2488.6|2475.6|15
1623659350000|2021-06-14 08:29:10|2488.81|2475.81|2488.49|2475.49|2489.07|2476.07|2488.47|2475.47|12
1623659360000|2021-06-14 08:29:20|2488.25|2475.25|2488.19|2475.19|2488.49|2475.49|2487.99|2474.99|22
1623659370000|2021-06-14 08:29:30|2488.11|2475.11|2488.99|2475.99|2489.06|2476.06|2488.11|2475.11|18
1623659380000|2021-06-14 08:29:40|2488.91|2475.91|2489.14|2476.14|2489.31|2476.31|2488.85|2475.85|29
1623659390000|2021-06-14 08:29:50|2489.11|2476.11|2489.13|2476.13|2489.7|2476.7|2489.06|2476.06|30
1623659400000|2021-06-14 08:30:00|2489.12|2476.12|2487.87|2474.87|2489.12|2476.12|2487.63|2474.63|34
1623659410000|2021-06-14 08:30:10|2487.86|2474.86|2487.54|2474.54|2488.17|2475.17|2487.24|2474.24|26
1623659420000|2021-06-14 08:30:20|2487.49|2474.49|2489.01|2476.01|2489.22|2476.22|2487.29|2474.29|31
1623659430000|2021-06-14 08:30:30|2489.25|2476.25|2489.3|2476.3|2489.56|2476.56|2488.87|2475.87|30
1623659440000|2021-06-14 08:30:40|2489.41|2476.41|2489.97|2476.97|2490.14|2477.14|2489.14|2476.14|27
1623659450000|2021-06-14 08:30:50|2490.06|2477.06|2491.5|2478.5|2491.5|2478.5|2490.01|2477.01|32
1623659460000|2021-06-14 08:31:00|2491.56|2478.56|2492.19|2479.19|2492.23|2479.23|2491.48|2478.48|29
1623659470000|2021-06-14 08:31:10|2492.18|2479.18|2492.64|2479.64|2492.82|2479.82|2492.14|2479.14|35
1623659480000|2021-06-14 08:31:20|2492.62|2479.62|2493.09|2480.09|2493.09|2480.09|2492.53|2479.53|26
1623659490000|2021-06-14 08:31:30|2493.08|2480.08|2493.2|2480.2|2493.2|2480.2|2492.86|2479.86|28
1623659500000|2021-06-14 08:31:40|2493.19|2480.19|2491.95|2478.95|2493.43|2480.43|2491.7|2478.7|30
1623659510000|2021-06-14 08:31:50|2491.84|2478.84|2492.57|2479.57|2492.68|2479.68|2491.57|2478.57|32
1623659520000|2021-06-14 08:32:00|2492.55|2479.55|2491.04|2478.04|2492.59|2479.59|2490.86|2477.86|29
1623659530000|2021-06-14 08:32:10|2491.21|2478.21|2491.63|2478.63|2491.63|2478.63|2491.04|2478.04|34
1623659540000|2021-06-14 08:32:20|2491.6|2478.6|2490.63|2477.63|2491.75|2478.75|2490.42|2477.42|25
1623659550000|2021-06-14 08:32:30|2490.42|2477.42|2490.88|2477.88|2490.99|2477.99|2490.42|2477.42|31
1623659560000|2021-06-14 08:32:40|2491.27|2478.27|2491.67|2478.67|2491.7|2478.7|2491.11|2478.11|35
1623659570000|2021-06-14 08:32:50|2491.8|2478.8|2492.13|2479.13|2492.25|2479.25|2491.8|2478.8|29
1623659580000|2021-06-14 08:33:00|2492.14|2479.14|2490.54|2477.54|2492.15|2479.15|2490.54|2477.54|26
1623659590000|2021-06-14 08:33:10|2490.64|2477.64|2492.01|2479.01|2492.28|2479.28|2490.64|2477.64|31
1623659600000|2021-06-14 08:33:20|2491.98|2478.98|2491.97|2478.97|2492.66|2479.66|2491.84|2478.84|26
1623659610000|2021-06-14 08:33:30|2492.15|2479.15|2492.92|2479.92|2492.92|2479.92|2491.82|2478.82|20
1623659620000|2021-06-14 08:33:40|2492.9|2479.9|2493.73|2480.73|2493.73|2480.73|2492.83|2479.83|30
1623659630000|2021-06-14 08:33:50|2493.74|2480.74|2493.63|2480.63|2493.74|2480.74|2493.48|2480.48|19
1623659640000|2021-06-14 08:34:00|2493.64|2480.64|2491.26|2478.26|2493.7|2480.7|2491.26|2478.26|22
1623659650000|2021-06-14 08:34:10|2491.25|2478.25|2491.35|2478.35|2491.8|2478.8|2491.22|2478.22|21
1623659660000|2021-06-14 08:34:20|2491.34|2478.34|2491.06|2478.06|2491.43|2478.43|2490.78|2477.78|25
1623659670000|2021-06-14 08:34:30|2491.03|2478.03|2491.52|2478.52|2491.75|2478.75|2491.03|2478.03|33
1623659680000|2021-06-14 08:34:40|2491.5|2478.5|2491.21|2478.21|2491.62|2478.62|2491.17|2478.17|28
1623659690000|2021-06-14 08:34:50|2491.33|2478.33|2491.39|2478.39|2491.53|2478.53|2491.15|2478.15|16
1623659700000|2021-06-14 08:35:00|2491.4|2478.4|2490.9|2477.9|2491.4|2478.4|2490.53|2477.53|25
1623659710000|2021-06-14 08:35:10|2490.91|2477.91|2491.77|2478.77|2491.77|2478.77|2490.9|2477.9|16
1623659720000|2021-06-14 08:35:20|2491.7|2478.7|2492.14|2479.14|2492.2|2479.2|2491.6|2478.6|19
1623659730000|2021-06-14 08:35:30|2492.16|2479.16|2492.08|2479.08|2492.25|2479.25|2492.08|2479.08|21
1623659740000|2021-06-14 08:35:40|2492.11|2479.11|2492.32|2479.32|2492.32|2479.32|2492.05|2479.05|14
1623659750000|2021-06-14 08:35:50|2492.25|2479.25|2493.59|2480.59|2493.72|2480.72|2492.25|2479.25|30
1623659760000|2021-06-14 08:36:00|2493.57|2480.57|2492.16|2479.16|2493.57|2480.57|2492.07|2479.07|24
1623659770000|2021-06-14 08:36:10|2492.19|2479.19|2492.71|2479.71|2492.77|2479.77|2492.19|2479.19|30
1623659780000|2021-06-14 08:36:20|2492.66|2479.66|2492.51|2479.51|2492.69|2479.69|2492.46|2479.46|20
1623659790000|2021-06-14 08:36:30|2492.56|2479.56|2492.12|2479.12|2492.59|2479.59|2491.96|2478.96|25
1623659800000|2021-06-14 08:36:40|2492.06|2479.06|2491.75|2478.75|2492.22|2479.22|2491.41|2478.41|29
1623659810000|2021-06-14 08:36:50|2491.73|2478.73|2491.99|2478.99|2492.52|2479.52|2491.72|2478.72|13
1623659820000|2021-06-14 08:37:00|2492.56|2479.56|2491.25|2478.25|2492.57|2479.57|2491.23|2478.23|26
1623659830000|2021-06-14 08:37:10|2491.24|2478.24|2491.21|2478.21|2491.44|2478.44|2491.01|2478.01|17
1623659840000|2021-06-14 08:37:20|2491.22|2478.22|2490.96|2477.96|2491.27|2478.27|2490.91|2477.91|17
1623659850000|2021-06-14 08:37:30|2491.01|2478.01|2491.02|2478.02|2491.03|2478.03|2490.92|2477.92|22
1623659860000|2021-06-14 08:37:40|2490.98|2477.98|2490.95|2477.95|2491.08|2478.08|2490.93|2477.93|13
1623659870000|2021-06-14 08:37:50|2490.98|2477.98|2490.95|2477.95|2491.07|2478.07|2490.9|2477.9|19
1623659880000|2021-06-14 08:38:00|2490.9|2477.9|2491.27|2478.27|2491.79|2478.79|2490.76|2477.76|36
1623659890000|2021-06-14 08:38:10|2491.22|2478.22|2491.09|2478.09|2491.25|2478.25|2491|2478|26
1623659900000|2021-06-14 08:38:20|2491.07|2478.07|2490.77|2477.77|2491.21|2478.21|2490.77|2477.77|31
1623659910000|2021-06-14 08:38:30|2490.78|2477.78|2490.79|2477.79|2490.93|2477.93|2490.57|2477.57|25
1623659920000|2021-06-14 08:38:40|2490.88|2477.88|2490.95|2477.95|2491.01|2478.01|2490.83|2477.83|29
1623659930000|2021-06-14 08:38:50|2490.96|2477.96|2489.94|2476.94|2490.96|2477.96|2489.94|2476.94|25
1623659940000|2021-06-14 08:39:00|2489.98|2476.98|2488.02|2475.02|2489.98|2476.98|2487.89|2474.89|35
1623659950000|2021-06-14 08:39:10|2487.89|2474.89|2488.52|2475.52|2488.52|2475.52|2487.89|2474.89|22
1623659960000|2021-06-14 08:39:20|2488.65|2475.65|2488.95|2475.95|2489.28|2476.28|2488.65|2475.65|27
1623659970000|2021-06-14 08:39:30|2488.81|2475.81|2487.91|2474.91|2488.93|2475.93|2487.91|2474.91|23
1623659980000|2021-06-14 08:39:40|2487.9|2474.9|2487.95|2474.95|2488.02|2475.02|2487.8|2474.8|25
1623659990000|2021-06-14 08:39:50|2487.91|2474.91|2487.65|2474.65|2488.11|2475.11|2487.42|2474.42|28
1623660000000|2021-06-14 08:40:00|2487.6|2474.6|2487.83|2474.83|2487.91|2474.91|2487.57|2474.57|25
1623660010000|2021-06-14 08:40:10|2487.84|2474.84|2489.18|2476.18|2489.22|2476.22|2487.74|2474.74|32
1623660020000|2021-06-14 08:40:20|2489.19|2476.19|2488.99|2475.99|2489.44|2476.44|2488.76|2475.76|23
1623660030000|2021-06-14 08:40:30|2489.08|2476.08|2489.48|2476.48|2489.86|2476.86|2489.04|2476.04|31
1623660040000|2021-06-14 08:40:40|2489.35|2476.35|2489.75|2476.75|2489.85|2476.85|2489.3|2476.3|28
1623660050000|2021-06-14 08:40:50|2489.79|2476.79|2489.21|2476.21|2489.79|2476.79|2489.08|2476.08|21
1623660060000|2021-06-14 08:41:00|2489.17|2476.17|2489.15|2476.15|2489.22|2476.22|2489.12|2476.12|18
1623660070000|2021-06-14 08:41:10|2489.13|2476.13|2488.36|2475.36|2489.22|2476.22|2488.33|2475.33|29
1623660080000|2021-06-14 08:41:20|2488.33|2475.33|2488.2|2475.2|2488.51|2475.51|2488.14|2475.14|34
1623660090000|2021-06-14 08:41:30|2488.19|2475.19|2488.71|2475.71|2488.8|2475.8|2488.16|2475.16|28
1623660100000|2021-06-14 08:41:40|2488.74|2475.74|2488.67|2475.67|2488.76|2475.76|2488.67|2475.67|12
1623660110000|2021-06-14 08:41:50|2488.65|2475.65|2488.83|2475.83|2488.83|2475.83|2488.65|2475.65|17
1623660120000|2021-06-14 08:42:00|2488.82|2475.82|2487.65|2474.65|2488.82|2475.82|2487.54|2474.54|20
1623660130000|2021-06-14 08:42:10|2487.72|2474.72|2487.66|2474.66|2487.83|2474.83|2487.61|2474.61|24
1623660140000|2021-06-14 08:42:20|2487.65|2474.65|2486.52|2473.52|2487.76|2474.76|2486.12|2473.12|35
1623660150000|2021-06-14 08:42:30|2486.42|2473.42|2486.48|2473.48|2486.8|2473.8|2486.15|2473.15|20
1623660160000|2021-06-14 08:42:40|2486.4|2473.4|2485.84|2472.84|2486.69|2473.69|2485.47|2472.47|33
1623660170000|2021-06-14 08:42:50|2486.01|2473.01|2486.1|2473.1|2486.39|2473.39|2484.99|2471.99|28
1623660180000|2021-06-14 08:43:00|2486.08|2473.08|2484.88|2471.88|2486.08|2473.08|2484.88|2471.88|25
1623660190000|2021-06-14 08:43:10|2484.83|2471.83|2484.73|2471.73|2485.02|2472.02|2484.53|2471.53|30
1623660200000|2021-06-14 08:43:20|2484.76|2471.76|2485.05|2472.05|2485.37|2472.37|2484.72|2471.72|29
1623660210000|2021-06-14 08:43:30|2485.14|2472.14|2485.39|2472.39|2485.64|2472.64|2485.14|2472.14|35
1623660220000|2021-06-14 08:43:40|2485.37|2472.37|2486.03|2473.03|2486.05|2473.05|2485.33|2472.33|27
1623660230000|2021-06-14 08:43:50|2486.02|2473.02|2486.07|2473.07|2486.16|2473.16|2485.91|2472.91|10
1623660240000|2021-06-14 08:44:00|2486.06|2473.06|2486.64|2473.64|2487.08|2474.08|2486.05|2473.05|18
1623660250000|2021-06-14 08:44:10|2486.66|2473.66|2486.58|2473.58|2486.66|2473.66|2486.56|2473.56|27
1623660260000|2021-06-14 08:44:20|2486.64|2473.64|2486.21|2473.21|2486.71|2473.71|2485.95|2472.95|37
1623660270000|2021-06-14 08:44:30|2486.06|2473.06|2485.89|2472.89|2486.06|2473.06|2485.36|2472.36|33
1623660280000|2021-06-14 08:44:40|2486|2473|2485.83|2472.83|2486.52|2473.52|2485.82|2472.82|37
1623660290000|2021-06-14 08:44:50|2485.76|2472.76|2484.83|2471.83|2485.76|2472.76|2484.47|2471.47|37
1623660300000|2021-06-14 08:45:00|2484.81|2471.81|2484.32|2471.32|2484.82|2471.82|2483.97|2470.97|38
1623660310000|2021-06-14 08:45:10|2484.42|2471.42|2484.02|2471.02|2484.79|2471.79|2483.92|2470.92|37
1623660320000|2021-06-14 08:45:20|2484.01|2471.01|2484.9|2471.9|2485.38|2472.38|2483.6|2470.6|35
1623660330000|2021-06-14 08:45:30|2484.99|2471.99|2485.68|2472.68|2485.87|2472.87|2484.93|2471.93|38
1623660340000|2021-06-14 08:45:40|2485.77|2472.77|2486.26|2473.26|2486.29|2473.29|2485.72|2472.72|34
1623660350000|2021-06-14 08:45:50|2486.27|2473.27|2486.16|2473.16|2486.65|2473.65|2486.16|2473.16|35
1623660360000|2021-06-14 08:46:00|2486.07|2473.07|2486.81|2473.81|2486.81|2473.81|2486.07|2473.07|31
1623660370000|2021-06-14 08:46:10|2486.78|2473.78|2486.91|2473.91|2486.91|2473.91|2486.58|2473.58|26
1623660380000|2021-06-14 08:46:20|2486.93|2473.93|2487.62|2474.62|2487.73|2474.73|2486.8|2473.8|23
1623660390000|2021-06-14 08:46:30|2488.01|2475.01|2488.35|2475.35|2488.39|2475.39|2488.01|2475.01|27
1623660400000|2021-06-14 08:46:40|2488.4|2475.4|2488.17|2475.17|2488.4|2475.4|2487.95|2474.95|22
1623660410000|2021-06-14 08:46:50|2488.23|2475.23|2487.22|2474.22|2488.28|2475.28|2487.22|2474.22|29
1623660420000|2021-06-14 08:47:00|2487.19|2474.19|2486.28|2473.28|2487.43|2474.43|2486.23|2473.23|32
1623660430000|2021-06-14 08:47:10|2485.88|2472.88|2484.36|2471.36|2486.32|2473.32|2484.36|2471.36|37
1623660440000|2021-06-14 08:47:20|2484.14|2471.14|2479.29|2466.29|2484.66|2471.66|2478.9|2465.9|37
1623660450000|2021-06-14 08:47:30|2479.43|2466.43|2481.07|2468.07|2481.22|2468.22|2479.29|2466.29|34
1623660460000|2021-06-14 08:47:40|2480.85|2467.85|2481.27|2468.27|2482.09|2469.09|2480.81|2467.81|33
1623660470000|2021-06-14 08:47:50|2481.22|2468.22|2481.98|2468.98|2481.98|2468.98|2480.6|2467.6|35
1623660480000|2021-06-14 08:48:00|2482.13|2469.13|2480.91|2467.91|2482.67|2469.67|2480.91|2467.91|38
1623660490000|2021-06-14 08:48:10|2481.48|2468.48|2480.14|2467.14|2481.56|2468.56|2479.15|2466.15|37
1623660500000|2021-06-14 08:48:20|2480.13|2467.13|2480.63|2467.63|2480.63|2467.63|2479.25|2466.25|36
1623660510000|2021-06-14 08:48:30|2480.98|2467.98|2480.61|2467.61|2482.12|2469.12|2480.61|2467.61|37
1623660520000|2021-06-14 08:48:40|2480.72|2467.72|2481.37|2468.37|2481.54|2468.54|2480.59|2467.59|36
1623660530000|2021-06-14 08:48:50|2481.14|2468.14|2478.28|2465.28|2481.22|2468.22|2478.28|2465.28|38
1623660540000|2021-06-14 08:49:00|2478.24|2465.24|2480.52|2467.52|2480.75|2467.75|2477.99|2464.99|36
1623660550000|2021-06-14 08:49:10|2480.53|2467.53|2481.06|2468.06|2481.62|2468.62|2480.25|2467.25|38
1623660560000|2021-06-14 08:49:20|2480.61|2467.61|2480.79|2467.79|2481.29|2468.29|2480.13|2467.13|36
1623660570000|2021-06-14 08:49:30|2480.86|2467.86|2481.68|2468.68|2482.12|2469.12|2480.79|2467.79|35
1623660580000|2021-06-14 08:49:40|2481.78|2468.78|2481.48|2468.48|2481.83|2468.83|2481.33|2468.33|36
1623660590000|2021-06-14 08:49:50|2481.37|2468.37|2480.11|2467.11|2481.44|2468.44|2479.98|2466.98|34
1623660600000|2021-06-14 08:50:00|2480.22|2467.22|2482.73|2469.73|2482.8|2469.8|2480.22|2467.22|39
1623660610000|2021-06-14 08:50:10|2482.84|2469.84|2483.31|2470.31|2483.31|2470.31|2482.55|2469.55|34
1623660620000|2021-06-14 08:50:20|2483.3|2470.3|2482.39|2469.39|2483.41|2470.41|2482.39|2469.39|37
1623660630000|2021-06-14 08:50:30|2482.13|2469.13|2482.61|2469.61|2482.61|2469.61|2481.1|2468.1|37
1623660640000|2021-06-14 08:50:40|2482.7|2469.7|2483.29|2470.29|2483.31|2470.31|2482.63|2469.63|31
1623660650000|2021-06-14 08:50:50|2483.22|2470.22|2483.21|2470.21|2483.4|2470.4|2482.95|2469.95|38
1623660660000|2021-06-14 08:51:00|2483.17|2470.17|2482.62|2469.62|2483.19|2470.19|2482.46|2469.46|34
1623660670000|2021-06-14 08:51:10|2482.61|2469.61|2483.2|2470.2|2483.44|2470.44|2482.61|2469.61|26
1623660680000|2021-06-14 08:51:20|2483.22|2470.22|2483.89|2470.89|2484.04|2471.04|2483.22|2470.22|26
1623660690000|2021-06-14 08:51:30|2483.94|2470.94|2483.21|2470.21|2483.94|2470.94|2482.7|2469.7|33
1623660700000|2021-06-14 08:51:40|2483.23|2470.23|2483.22|2470.22|2483.23|2470.23|2482.99|2469.99|28
1623660710000|2021-06-14 08:51:50|2483.7|2470.7|2483.53|2470.53|2483.86|2470.86|2483.43|2470.43|33
1623660720000|2021-06-14 08:52:00|2483.54|2470.54|2482.68|2469.68|2483.54|2470.54|2482.58|2469.58|32
1623660730000|2021-06-14 08:52:10|2482.64|2469.64|2481.5|2468.5|2482.64|2469.64|2481.36|2468.36|37
1623660740000|2021-06-14 08:52:20|2481.45|2468.45|2480.6|2467.6|2481.67|2468.67|2480.6|2467.6|38
1623660750000|2021-06-14 08:52:30|2480.61|2467.61|2481.75|2468.75|2481.89|2468.89|2480.6|2467.6|37
1623660760000|2021-06-14 08:52:40|2481.72|2468.72|2482.28|2469.28|2482.38|2469.38|2481.72|2468.72|35
1623660770000|2021-06-14 08:52:50|2482.52|2469.52|2482.79|2469.79|2482.87|2469.87|2482.52|2469.52|24
1623660780000|2021-06-14 08:53:00|2482.81|2469.81|2481.3|2468.3|2482.81|2469.81|2481.3|2468.3|35
1623660790000|2021-06-14 08:53:10|2481.21|2468.21|2481.4|2468.4|2481.4|2468.4|2480.93|2467.93|36
1623660800000|2021-06-14 08:53:20|2481.35|2468.35|2481.4|2468.4|2481.72|2468.72|2481.35|2468.35|33
1623660810000|2021-06-14 08:53:30|2481.42|2468.42|2482.36|2469.36|2482.36|2469.36|2481.38|2468.38|35
1623660820000|2021-06-14 08:53:40|2482.28|2469.28|2482.19|2469.19|2482.28|2469.28|2481.99|2468.99|31
1623660830000|2021-06-14 08:53:50|2482.35|2469.35|2483.57|2470.57|2483.63|2470.63|2482.35|2469.35|26
1623660840000|2021-06-14 08:54:00|2483.61|2470.61|2483.54|2470.54|2483.68|2470.68|2483.31|2470.31|29
1623660850000|2021-06-14 08:54:10|2483.53|2470.53|2482.59|2469.59|2483.59|2470.59|2482.4|2469.4|30
1623660860000|2021-06-14 08:54:20|2482.73|2469.73|2483.34|2470.34|2483.45|2470.45|2482.69|2469.69|30
1623660870000|2021-06-14 08:54:30|2483.33|2470.33|2483.28|2470.28|2483.48|2470.48|2483.25|2470.25|25
1623660880000|2021-06-14 08:54:40|2483.36|2470.36|2484.18|2471.18|2484.18|2471.18|2483.25|2470.25|25
1623660890000|2021-06-14 08:54:50|2484.07|2471.07|2483.19|2470.19|2484.11|2471.11|2482.79|2469.79|33
1623660900000|2021-06-14 08:55:00|2483.22|2470.22|2483.15|2470.15|2483.22|2470.22|2482.87|2469.87|33
1623660910000|2021-06-14 08:55:10|2483.63|2470.63|2484.54|2471.54|2484.65|2471.65|2483.54|2470.54|34
1623660920000|2021-06-14 08:55:20|2484.89|2471.89|2484.9|2471.9|2485.19|2472.19|2484.76|2471.76|35
1623660930000|2021-06-14 08:55:30|2484.99|2471.99|2485.42|2472.42|2485.42|2472.42|2484.94|2471.94|29
1623660940000|2021-06-14 08:55:40|2485.37|2472.37|2485.66|2472.66|2485.79|2472.79|2485.37|2472.37|32
1623660950000|2021-06-14 08:55:50|2485.67|2472.67|2485.94|2472.94|2485.95|2472.95|2485.65|2472.65|29
1623660960000|2021-06-14 08:56:00|2485.89|2472.89|2485.22|2472.22|2486.16|2473.16|2485.14|2472.14|35
1623660970000|2021-06-14 08:56:10|2485.01|2472.01|2485.49|2472.49|2485.59|2472.59|2484.9|2471.9|32
1623660980000|2021-06-14 08:56:20|2485.52|2472.52|2485.42|2472.42|2485.52|2472.52|2485.24|2472.24|34
1623660990000|2021-06-14 08:56:30|2485.4|2472.4|2485.36|2472.36|2485.51|2472.51|2485.18|2472.18|32
1623661000000|2021-06-14 08:56:40|2485.41|2472.41|2485.33|2472.33|2485.45|2472.45|2485.21|2472.21|35
1623661010000|2021-06-14 08:56:50|2485.3|2472.3|2484.93|2471.93|2485.34|2472.34|2484.89|2471.89|24
1623661020000|2021-06-14 08:57:00|2484.95|2471.95|2483.87|2470.87|2484.95|2471.95|2483.83|2470.83|30
1623661030000|2021-06-14 08:57:10|2483.81|2470.81|2483.54|2470.54|2483.91|2470.91|2483.54|2470.54|30
1623661040000|2021-06-14 08:57:20|2483.52|2470.52|2484.06|2471.06|2484.06|2471.06|2483.29|2470.29|33
1623661050000|2021-06-14 08:57:30|2483.95|2470.95|2483.95|2470.95|2484.19|2471.19|2483.75|2470.75|23
1623661060000|2021-06-14 08:57:40|2483.97|2470.97|2483.6|2470.6|2484.38|2471.38|2483.56|2470.56|31
1623661070000|2021-06-14 08:57:50|2483.51|2470.51|2483.41|2470.41|2483.89|2470.89|2483.4|2470.4|34
1623661080000|2021-06-14 08:58:00|2483.39|2470.39|2483|2470|2483.43|2470.43|2482.93|2469.93|38
1623661090000|2021-06-14 08:58:10|2483.01|2470.01|2483.15|2470.15|2483.55|2470.55|2482.97|2469.97|31
1623661100000|2021-06-14 08:58:20|2483.13|2470.13|2483.13|2470.13|2483.56|2470.56|2482.92|2469.92|34
1623661110000|2021-06-14 08:58:30|2483.15|2470.15|2483.37|2470.37|2483.51|2470.51|2482.98|2469.98|37
1623661120000|2021-06-14 08:58:40|2483.38|2470.38|2483.39|2470.39|2483.42|2470.42|2483.29|2470.29|19
1623661130000|2021-06-14 08:58:50|2483.37|2470.37|2484|2471|2484.5|2471.5|2483.37|2470.37|31
1623661140000|2021-06-14 08:59:00|2484.12|2471.12|2483.88|2470.88|2484.12|2471.12|2483.61|2470.61|25
1623661150000|2021-06-14 08:59:10|2483.59|2470.59|2482.82|2469.82|2483.92|2470.92|2482.67|2469.67|25
1623661160000|2021-06-14 08:59:20|2482.83|2469.83|2483.22|2470.22|2483.22|2470.22|2482.76|2469.76|20
1623661170000|2021-06-14 08:59:30|2483.3|2470.3|2484.01|2471.01|2484.01|2471.01|2483.06|2470.06|24
1623661180000|2021-06-14 08:59:40|2484.05|2471.05|2483.62|2470.62|2484.76|2471.76|2483.59|2470.59|33
1623661190000|2021-06-14 08:59:50|2483.58|2470.58|2483.59|2470.59|2483.77|2470.77|2483.54|2470.54|33
1623661200000|2021-06-14 09:00:00|2483.62|2470.62|2481.83|2468.83|2483.65|2470.65|2481.59|2468.59|36
1623661210000|2021-06-14 09:00:10|2481.67|2468.67|2480.85|2467.85|2481.67|2468.67|2480.55|2467.55|34
1623661220000|2021-06-14 09:00:20|2480.82|2467.82|2482.82|2469.82|2483.42|2470.42|2480.82|2467.82|37
1623661230000|2021-06-14 09:00:30|2482.93|2469.93|2484.84|2471.84|2484.99|2471.99|2482.81|2469.81|38
1623661240000|2021-06-14 09:00:40|2484.73|2471.73|2484.96|2471.96|2485.03|2472.03|2484.29|2471.29|29
1623661250000|2021-06-14 09:00:50|2484.98|2471.98|2485.31|2472.31|2485.34|2472.34|2484.93|2471.93|29
1623661260000|2021-06-14 09:01:00|2485.32|2472.32|2486.4|2473.4|2487.01|2474.01|2485.26|2472.26|29
1623661270000|2021-06-14 09:01:10|2486.47|2473.47|2486.39|2473.39|2487.26|2474.26|2485.9|2472.9|36
1623661280000|2021-06-14 09:01:20|2486.37|2473.37|2486.27|2473.27|2487.54|2474.54|2485.94|2472.94|36
1623661290000|2021-06-14 09:01:30|2486.61|2473.61|2487.65|2474.65|2487.72|2474.72|2486.6|2473.6|13
1623661300000|2021-06-14 09:01:40|2487.83|2474.83|2487.68|2474.68|2487.85|2474.85|2487.65|2474.65|19
1623661310000|2021-06-14 09:01:50|2487.76|2474.76|2488.64|2475.64|2488.69|2475.69|2487.76|2474.76|21
1623661320000|2021-06-14 09:02:00|2488.63|2475.63|2486.98|2473.98|2488.63|2475.63|2486.96|2473.96|37
1623661330000|2021-06-14 09:02:10|2487.01|2474.01|2487.02|2474.02|2487.06|2474.06|2486.81|2473.81|33
1623661340000|2021-06-14 09:02:20|2486.97|2473.97|2486.32|2473.32|2487|2474|2486.11|2473.11|33
1623661350000|2021-06-14 09:02:30|2486.23|2473.23|2486.59|2473.59|2486.83|2473.83|2486.14|2473.14|29
1623661360000|2021-06-14 09:02:40|2486.65|2473.65|2486.59|2473.59|2486.7|2473.7|2486.45|2473.45|27
1623661370000|2021-06-14 09:02:50|2486.6|2473.6|2486.66|2473.66|2486.8|2473.8|2486.57|2473.57|23
1623661380000|2021-06-14 09:03:00|2486.65|2473.65|2485.48|2472.48|2486.65|2473.65|2485.29|2472.29|37
1623661390000|2021-06-14 09:03:10|2485.47|2472.47|2485.99|2472.99|2485.99|2472.99|2485.28|2472.28|23
1623661400000|2021-06-14 09:03:20|2486.09|2473.09|2486.2|2473.2|2486.27|2473.27|2486.01|2473.01|19
1623661410000|2021-06-14 09:03:30|2486.22|2473.22|2486.27|2473.27|2486.27|2473.27|2486.18|2473.18|11
1623661420000|2021-06-14 09:03:40|2486.26|2473.26|2486.23|2473.23|2486.34|2473.34|2486.13|2473.13|22
1623661430000|2021-06-14 09:03:50|2486.19|2473.19|2486.35|2473.35|2486.35|2473.35|2486.19|2473.19|14
1623661440000|2021-06-14 09:04:00|2486.27|2473.27|2485.86|2472.86|2486.3|2473.3|2485.86|2472.86|28
1623661450000|2021-06-14 09:04:10|2485.88|2472.88|2484.52|2471.52|2485.88|2472.88|2484.52|2471.52|22
1623661460000|2021-06-14 09:04:20|2484.46|2471.46|2484.68|2471.68|2484.84|2471.84|2484.46|2471.46|24
1623661470000|2021-06-14 09:04:30|2484.8|2471.8|2485.26|2472.26|2485.49|2472.49|2484.8|2471.8|24
1623661480000|2021-06-14 09:04:40|2485.3|2472.3|2485.4|2472.4|2485.41|2472.41|2485.26|2472.26|17
1623661490000|2021-06-14 09:04:50|2485.35|2472.35|2485.43|2472.43|2485.43|2472.43|2485.33|2472.33|15
1623661500000|2021-06-14 09:05:00|2485.37|2472.37|2483.83|2470.83|2485.37|2472.37|2483.83|2470.83|16
1623661510000|2021-06-14 09:05:10|2483.86|2470.86|2483.96|2470.96|2484.03|2471.03|2483.62|2470.62|19
1623661520000|2021-06-14 09:05:20|2483.99|2470.99|2484.49|2471.49|2484.54|2471.54|2483.99|2470.99|18
1623661530000|2021-06-14 09:05:30|2484.57|2471.57|2484.89|2471.89|2484.98|2471.98|2484.57|2471.57|14
1623661540000|2021-06-14 09:05:40|2484.85|2471.85|2484.72|2471.72|2484.96|2471.96|2484.05|2471.05|16
1623661550000|2021-06-14 09:05:50|2484.69|2471.69|2484.82|2471.82|2485.01|2472.01|2484.65|2471.65|34
1623661560000|2021-06-14 09:06:00|2484.85|2471.85|2484.66|2471.66|2484.91|2471.91|2484.58|2471.58|32
1623661570000|2021-06-14 09:06:10|2484.65|2471.65|2484.73|2471.73|2484.74|2471.74|2484.57|2471.57|27
1623661580000|2021-06-14 09:06:20|2484.71|2471.71|2485.94|2472.94|2485.96|2472.96|2484.62|2471.62|37
1623661590000|2021-06-14 09:06:30|2485.91|2472.91|2485.99|2472.99|2485.99|2472.99|2485.82|2472.82|18
1623661600000|2021-06-14 09:06:40|2485.97|2472.97|2486.25|2473.25|2486.36|2473.36|2485.96|2472.96|13
1623661610000|2021-06-14 09:06:50|2486.28|2473.28|2486.48|2473.48|2487.04|2474.04|2486.28|2473.28|19
1623661620000|2021-06-14 09:07:00|2486.43|2473.43|2486.35|2473.35|2486.43|2473.43|2486.26|2473.26|23
1623661630000|2021-06-14 09:07:10|2486.33|2473.33|2487.45|2474.45|2487.45|2474.45|2486.33|2473.33|29
1623661640000|2021-06-14 09:07:20|2487.44|2474.44|2487.45|2474.45|2487.8|2474.8|2487.23|2474.23|29
1623661650000|2021-06-14 09:07:30|2486.88|2473.88|2486.87|2473.87|2486.94|2473.94|2486.7|2473.7|33
1623661660000|2021-06-14 09:07:40|2486.73|2473.73|2486.8|2473.8|2486.95|2473.95|2486.73|2473.73|29
1623661670000|2021-06-14 09:07:50|2486.88|2473.88|2486.8|2473.8|2486.91|2473.91|2486.69|2473.69|26
1623661680000|2021-06-14 09:08:00|2486.73|2473.73|2486.55|2473.55|2486.73|2473.73|2486.27|2473.27|33
1623661690000|2021-06-14 09:08:10|2486.58|2473.58|2487.49|2474.49|2487.7|2474.7|2486.58|2473.58|26
1623661700000|2021-06-14 09:08:20|2487.42|2474.42|2487.2|2474.2|2487.42|2474.42|2487.2|2474.2|18
1623661710000|2021-06-14 09:08:30|2487.26|2474.26|2487.82|2474.82|2487.83|2474.83|2487.26|2474.26|26
1623661720000|2021-06-14 09:08:40|2487.86|2474.86|2487.66|2474.66|2487.86|2474.86|2487.38|2474.38|21
1623661730000|2021-06-14 09:08:50|2487.38|2474.38|2487.91|2474.91|2487.93|2474.93|2487.38|2474.38|23
1623661740000|2021-06-14 09:09:00|2487.9|2474.9|2486.73|2473.73|2487.9|2474.9|2486.7|2473.7|32
1623661750000|2021-06-14 09:09:10|2486.87|2473.87|2486.77|2473.77|2486.87|2473.87|2486.65|2473.65|31
1623661760000|2021-06-14 09:09:20|2486.83|2473.83|2486.84|2473.84|2487.04|2474.04|2486.79|2473.79|30
1623661770000|2021-06-14 09:09:30|2486.88|2473.88|2487.03|2474.03|2487.12|2474.12|2486.88|2473.88|28
1623661780000|2021-06-14 09:09:40|2487.06|2474.06|2486.62|2473.62|2487.08|2474.08|2486.47|2473.47|23
1623661790000|2021-06-14 09:09:50|2486.71|2473.71|2485.55|2472.55|2486.71|2473.71|2485.55|2472.55|24
1623661800000|2021-06-14 09:10:00|2485.47|2472.47|2486.46|2473.46|2486.55|2473.55|2485.07|2472.07|34
1623661810000|2021-06-14 09:10:10|2486.38|2473.38|2486.49|2473.49|2486.56|2473.56|2486.38|2473.38|14
1623661820000|2021-06-14 09:10:20|2486.45|2473.45|2486.3|2473.3|2486.51|2473.51|2486.19|2473.19|32
1623661830000|2021-06-14 09:10:30|2486.25|2473.25|2486.11|2473.11|2486.28|2473.28|2485.93|2472.93|27
1623661840000|2021-06-14 09:10:40|2485.98|2472.98|2486.15|2473.15|2486.19|2473.19|2485.98|2472.98|20
1623661850000|2021-06-14 09:10:50|2486.19|2473.19|2486.16|2473.16|2486.26|2473.26|2486.1|2473.1|30
1623661860000|2021-06-14 09:11:00|2486.15|2473.15|2486.06|2473.06|2486.17|2473.17|2485.87|2472.87|32
1623661870000|2021-06-14 09:11:10|2485.96|2472.96|2485.24|2472.24|2485.96|2472.96|2484.98|2471.98|32
1623661880000|2021-06-14 09:11:20|2485.27|2472.27|2485.43|2472.43|2485.46|2472.46|2485.03|2472.03|26
1623661890000|2021-06-14 09:11:30|2485.45|2472.45|2485.28|2472.28|2485.46|2472.46|2485.27|2472.27|26
1623661900000|2021-06-14 09:11:40|2485.27|2472.27|2484.99|2471.99|2485.3|2472.3|2484.99|2471.99|33
1623661910000|2021-06-14 09:11:50|2485.01|2472.01|2485.22|2472.22|2485.25|2472.25|2484.95|2471.95|36
1623661920000|2021-06-14 09:12:00|2485.23|2472.23|2485.34|2472.34|2485.34|2472.34|2485.1|2472.1|31
1623661930000|2021-06-14 09:12:10|2485.33|2472.33|2484.88|2471.88|2485.36|2472.36|2484.86|2471.86|31
1623661940000|2021-06-14 09:12:20|2484.86|2471.86|2485.79|2472.79|2485.88|2472.88|2484.84|2471.84|34
1623661950000|2021-06-14 09:12:30|2485.78|2472.78|2485.85|2472.85|2485.87|2472.87|2485.75|2472.75|24
1623661960000|2021-06-14 09:12:40|2485.84|2472.84|2485.87|2472.87|2485.98|2472.98|2485.76|2472.76|30
1623661970000|2021-06-14 09:12:50|2485.85|2472.85|2486.11|2473.11|2486.17|2473.17|2485.83|2472.83|30
1623661980000|2021-06-14 09:13:00|2486.17|2473.17|2487.17|2474.17|2487.21|2474.21|2486.17|2473.17|28
1623661990000|2021-06-14 09:13:10|2486.87|2473.87|2485.26|2472.26|2486.87|2473.87|2485.26|2472.26|29
1623662000000|2021-06-14 09:13:20|2485.25|2472.25|2485.07|2472.07|2485.29|2472.29|2484.92|2471.92|28
1623662010000|2021-06-14 09:13:30|2485.22|2472.22|2485.32|2472.32|2485.34|2472.34|2485.05|2472.05|32
1623662020000|2021-06-14 09:13:40|2485.34|2472.34|2485.08|2472.08|2485.34|2472.34|2485.06|2472.06|30
1623662030000|2021-06-14 09:13:50|2485.1|2472.1|2485.18|2472.18|2485.35|2472.35|2485.09|2472.09|22
1623662040000|2021-06-14 09:14:00|2485.19|2472.19|2484.18|2471.18|2485.69|2472.69|2484.18|2471.18|31
1623662050000|2021-06-14 09:14:10|2484.09|2471.09|2483.63|2470.63|2484.29|2471.29|2483.6|2470.6|21
1623662060000|2021-06-14 09:14:20|2483.67|2470.67|2483.38|2470.38|2483.72|2470.72|2483.13|2470.13|27
1623662070000|2021-06-14 09:14:30|2483.3|2470.3|2483.42|2470.42|2483.42|2470.42|2483.13|2470.13|31
1623662080000|2021-06-14 09:14:40|2483.43|2470.43|2483.92|2470.92|2484.04|2471.04|2483.19|2470.19|34
1623662090000|2021-06-14 09:14:50|2484.02|2471.02|2483.7|2470.7|2484.02|2471.02|2483.7|2470.7|22
1623662100000|2021-06-14 09:15:00|2483.72|2470.72|2482.44|2469.44|2483.72|2470.72|2482.12|2469.12|32
1623662110000|2021-06-14 09:15:10|2482.1|2469.1|2480.64|2467.64|2482.19|2469.19|2480.64|2467.64|21
1623662120000|2021-06-14 09:15:20|2480.54|2467.54|2480.93|2467.93|2480.93|2467.93|2480.54|2467.54|22
1623662130000|2021-06-14 09:15:30|2480.96|2467.96|2482.42|2469.42|2482.42|2469.42|2480.96|2467.96|27
1623662140000|2021-06-14 09:15:40|2482.41|2469.41|2481.13|2468.13|2482.83|2469.83|2481.13|2468.13|27
1623662150000|2021-06-14 09:15:50|2481.11|2468.11|2481.5|2468.5|2481.5|2468.5|2480.96|2467.96|32
1623662160000|2021-06-14 09:16:00|2481.43|2468.43|2481.66|2468.66|2481.88|2468.88|2481.36|2468.36|31
1623662170000|2021-06-14 09:16:10|2481.64|2468.64|2482.41|2469.41|2482.41|2469.41|2481.38|2468.38|32
1623662180000|2021-06-14 09:16:20|2482.44|2469.44|2483.51|2470.51|2483.51|2470.51|2482.41|2469.41|36
1623662190000|2021-06-14 09:16:30|2483.48|2470.48|2483.65|2470.65|2483.74|2470.74|2483.35|2470.35|31
1623662200000|2021-06-14 09:16:40|2483.64|2470.64|2483.69|2470.69|2483.71|2470.71|2483.64|2470.64|17
1623662210000|2021-06-14 09:16:50|2483.71|2470.71|2484.22|2471.22|2484.86|2471.86|2483.69|2470.69|33
1623662220000|2021-06-14 09:17:00|2484.3|2471.3|2490.92|2477.92|2490.92|2477.92|2484.27|2471.27|34
1623662230000|2021-06-14 09:17:10|2490.93|2477.93|2492.42|2479.42|2492.42|2479.42|2490.81|2477.81|40
1623662240000|2021-06-14 09:17:20|2492.47|2479.47|2495.33|2482.33|2495.33|2482.33|2492.33|2479.33|37
1623662250000|2021-06-14 09:17:30|2495.46|2482.46|2493.31|2480.31|2495.46|2482.46|2493.03|2480.03|37
1623662260000|2021-06-14 09:17:40|2493.28|2480.28|2494.41|2481.41|2494.41|2481.41|2492.98|2479.98|32
1623662270000|2021-06-14 09:17:50|2494.31|2481.31|2493.67|2480.67|2495.83|2482.83|2493.65|2480.65|35
1623662280000|2021-06-14 09:18:00|2493.68|2480.68|2493.51|2480.51|2494.51|2481.51|2493.28|2480.28|38
1623662290000|2021-06-14 09:18:10|2493.77|2480.77|2495.44|2482.44|2495.55|2482.55|2493.77|2480.77|35
1623662300000|2021-06-14 09:18:20|2495.43|2482.43|2495.16|2482.16|2495.63|2482.63|2494.96|2481.96|27
1623662310000|2021-06-14 09:18:30|2495.15|2482.15|2495.13|2482.13|2495.68|2482.68|2495.02|2482.02|33
1623662320000|2021-06-14 09:18:40|2494.82|2481.82|2492.38|2479.38|2494.82|2481.82|2492.38|2479.38|39
1623662330000|2021-06-14 09:18:50|2492.39|2479.39|2493.62|2480.62|2493.85|2480.85|2492.37|2479.37|30
1623662340000|2021-06-14 09:19:00|2493.69|2480.69|2493.23|2480.23|2493.69|2480.69|2493.13|2480.13|30
1623662350000|2021-06-14 09:19:10|2493.27|2480.27|2492.79|2479.79|2493.27|2480.27|2492.74|2479.74|36
1623662360000|2021-06-14 09:19:20|2492.92|2479.92|2492.54|2479.54|2493.02|2480.02|2492.4|2479.4|36
1623662370000|2021-06-14 09:19:30|2492.32|2479.32|2490.83|2477.83|2492.32|2479.32|2490.81|2477.81|27
1623662380000|2021-06-14 09:19:40|2490.79|2477.79|2491.36|2478.36|2491.94|2478.94|2490.69|2477.69|35
1623662390000|2021-06-14 09:19:50|2491.4|2478.4|2491.41|2478.41|2492.09|2479.09|2491.35|2478.35|37
1623662400000|2021-06-14 09:20:00|2491.46|2478.46|2490.47|2477.47|2491.5|2478.5|2490.42|2477.42|36
1623662410000|2021-06-14 09:20:10|2490.62|2477.62|2490.74|2477.74|2491.28|2478.28|2490.6|2477.6|29
1623662420000|2021-06-14 09:20:20|2490.75|2477.75|2491.41|2478.41|2491.41|2478.41|2490.72|2477.72|28
1623662430000|2021-06-14 09:20:30|2491.42|2478.42|2491.84|2478.84|2491.9|2478.9|2491.42|2478.42|22
1623662440000|2021-06-14 09:20:40|2491.93|2478.93|2491.09|2478.09|2491.93|2478.93|2491.09|2478.09|25
1623662450000|2021-06-14 09:20:50|2491.12|2478.12|2491.72|2478.72|2491.81|2478.81|2490.83|2477.83|22
1623662460000|2021-06-14 09:21:00|2491.53|2478.53|2491.64|2478.64|2491.94|2478.94|2491.47|2478.47|25
1623662470000|2021-06-14 09:21:10|2491.65|2478.65|2491.38|2478.38|2491.65|2478.65|2491.38|2478.38|24
1623662480000|2021-06-14 09:21:20|2491.42|2478.42|2489.97|2476.97|2491.43|2478.43|2489.96|2476.96|24
1623662490000|2021-06-14 09:21:30|2489.75|2476.75|2489.36|2476.36|2489.95|2476.95|2489.21|2476.21|34
1623662500000|2021-06-14 09:21:40|2489.14|2476.14|2488.5|2475.5|2489.62|2476.62|2488.5|2475.5|33
1623662510000|2021-06-14 09:21:50|2488.48|2475.48|2488.48|2475.48|2488.76|2475.76|2488.41|2475.41|28
1623662520000|2021-06-14 09:22:00|2488.5|2475.5|2488.79|2475.79|2488.81|2475.81|2488.37|2475.37|32
1623662530000|2021-06-14 09:22:10|2488.75|2475.75|2488.36|2475.36|2488.77|2475.77|2488.36|2475.36|28
1623662540000|2021-06-14 09:22:20|2488.38|2475.38|2491.01|2478.01|2491.22|2478.22|2488.2|2475.2|38
1623662550000|2021-06-14 09:22:30|2491.07|2478.07|2490.79|2477.79|2491.07|2478.07|2490.69|2477.69|30
1623662560000|2021-06-14 09:22:40|2490.78|2477.78|2489.6|2476.6|2490.78|2477.78|2489.54|2476.54|35
1623662570000|2021-06-14 09:22:50|2489.55|2476.55|2490.2|2477.2|2490.38|2477.38|2489.55|2476.55|32
1623662580000|2021-06-14 09:23:00|2490.22|2477.22|2489.56|2476.56|2490.32|2477.32|2489.56|2476.56|24
1623662590000|2021-06-14 09:23:10|2489.55|2476.55|2489.53|2476.53|2489.67|2476.67|2489.51|2476.51|28
1623662600000|2021-06-14 09:23:20|2489.48|2476.48|2489.05|2476.05|2489.59|2476.59|2489.05|2476.05|31
1623662610000|2021-06-14 09:23:30|2489.12|2476.12|2489.53|2476.53|2489.67|2476.67|2489.09|2476.09|38
1623662620000|2021-06-14 09:23:40|2489.6|2476.6|2489.11|2476.11|2489.6|2476.6|2489.1|2476.1|28
1623662630000|2021-06-14 09:23:50|2489.09|2476.09|2489.12|2476.12|2489.29|2476.29|2489.09|2476.09|20
1623662640000|2021-06-14 09:24:00|2489.15|2476.15|2488.38|2475.38|2489.23|2476.23|2488.38|2475.38|29
1623662650000|2021-06-14 09:24:10|2488.4|2475.4|2487.01|2474.01|2488.41|2475.41|2486.99|2473.99|31
1623662660000|2021-06-14 09:24:20|2486.97|2473.97|2487.85|2474.85|2487.85|2474.85|2486.81|2473.81|31
1623662670000|2021-06-14 09:24:30|2487.81|2474.81|2488.15|2475.15|2488.15|2475.15|2487.66|2474.66|34
1623662680000|2021-06-14 09:24:40|2487.99|2474.99|2487.9|2474.9|2488.17|2475.17|2487.6|2474.6|35
1623662690000|2021-06-14 09:24:50|2487.92|2474.92|2488|2475|2488.18|2475.18|2487.75|2474.75|33
1623662700000|2021-06-14 09:25:00|2488.02|2475.02|2488.02|2475.02|2488.14|2475.14|2488.02|2475.02|13
1623662710000|2021-06-14 09:25:10|2488.12|2475.12|2488.02|2475.02|2488.13|2475.13|2487.81|2474.81|32
1623662720000|2021-06-14 09:25:20|2487.85|2474.85|2488.78|2475.78|2489.15|2476.15|2487.85|2474.85|37
1623662730000|2021-06-14 09:25:30|2488.75|2475.75|2488.82|2475.82|2488.85|2475.85|2488.61|2475.61|30
1623662740000|2021-06-14 09:25:40|2488.77|2475.77|2488.18|2475.18|2488.77|2475.77|2488.05|2475.05|30
1623662750000|2021-06-14 09:25:50|2488.17|2475.17|2487.93|2474.93|2488.19|2475.19|2487.88|2474.88|24
1623662760000|2021-06-14 09:26:00|2487.96|2474.96|2488.37|2475.37|2488.47|2475.47|2487.96|2474.96|26
1623662770000|2021-06-14 09:26:10|2488.42|2475.42|2488.79|2475.79|2489.04|2476.04|2488.42|2475.42|31
1623662780000|2021-06-14 09:26:20|2488.72|2475.72|2488.54|2475.54|2488.73|2475.73|2488.5|2475.5|32
1623662790000|2021-06-14 09:26:30|2488.48|2475.48|2489.11|2476.11|2489.17|2476.17|2488.48|2475.48|23
1623662800000|2021-06-14 09:26:40|2489.14|2476.14|2488.43|2475.43|2489.19|2476.19|2488.29|2475.29|28
1623662810000|2021-06-14 09:26:50|2488.46|2475.46|2488.43|2475.43|2488.51|2475.51|2488.31|2475.31|15
1623662820000|2021-06-14 09:27:00|2488.39|2475.39|2488.17|2475.17|2488.43|2475.43|2488.1|2475.1|22
1623662830000|2021-06-14 09:27:10|2488.16|2475.16|2488.31|2475.31|2488.4|2475.4|2488.16|2475.16|14
1623662840000|2021-06-14 09:27:20|2488.3|2475.3|2488.65|2475.65|2488.65|2475.65|2488.08|2475.08|18
1623662850000|2021-06-14 09:27:30|2488.71|2475.71|2489.2|2476.2|2489.28|2476.28|2488.71|2475.71|22
1623662860000|2021-06-14 09:27:40|2489.27|2476.27|2488.53|2475.53|2489.44|2476.44|2488.51|2475.51|34
1623662870000|2021-06-14 09:27:50|2488.45|2475.45|2488.33|2475.33|2488.57|2475.57|2488.17|2475.17|34
1623662880000|2021-06-14 09:28:00|2488.26|2475.26|2488.54|2475.54|2488.99|2475.99|2488.16|2475.16|35
1623662890000|2021-06-14 09:28:10|2488.52|2475.52|2488.61|2475.61|2488.8|2475.8|2488.5|2475.5|31
1623662900000|2021-06-14 09:28:20|2488.63|2475.63|2488.82|2475.82|2488.87|2475.87|2488.63|2475.63|23
1623662910000|2021-06-14 09:28:30|2488.84|2475.84|2488.75|2475.75|2488.85|2475.85|2488.69|2475.69|33
1623662920000|2021-06-14 09:28:40|2488.79|2475.79|2488.85|2475.85|2488.87|2475.87|2488.75|2475.75|19
1623662930000|2021-06-14 09:28:50|2488.8|2475.8|2488.81|2475.81|2488.85|2475.85|2488.8|2475.8|4
1623662940000|2021-06-14 09:29:00|2488.87|2475.87|2488.8|2475.8|2488.9|2475.9|2488.69|2475.69|19
1623662950000|2021-06-14 09:29:10|2488.76|2475.76|2488.39|2475.39|2488.76|2475.76|2488.35|2475.35|28
1623662960000|2021-06-14 09:29:20|2488.38|2475.38|2487.87|2474.87|2488.38|2475.38|2487.78|2474.78|32
1623662970000|2021-06-14 09:29:30|2487.9|2474.9|2487.78|2474.78|2488.02|2475.02|2487.75|2474.75|27
1623662980000|2021-06-14 09:29:40|2487.75|2474.75|2488.3|2475.3|2488.51|2475.51|2487.64|2474.64|30
1623662990000|2021-06-14 09:29:50|2488.26|2475.26|2488.37|2475.37|2488.51|2475.51|2488.26|2475.26|33
1623663000000|2021-06-14 09:30:00|2488.38|2475.38|2487.73|2474.73|2488.4|2475.4|2487.7|2474.7|27
1623663010000|2021-06-14 09:30:10|2487.75|2474.75|2487.54|2474.54|2487.79|2474.79|2487.46|2474.46|27
1623663020000|2021-06-14 09:30:20|2487.68|2474.68|2487.32|2474.32|2487.71|2474.71|2487.22|2474.22|28
1623663030000|2021-06-14 09:30:30|2487.29|2474.29|2486.81|2473.81|2487.64|2474.64|2486.77|2473.77|27
1623663040000|2021-06-14 09:30:40|2486.9|2473.9|2486.96|2473.96|2487.18|2474.18|2486.72|2473.72|32
1623663050000|2021-06-14 09:30:50|2486.98|2473.98|2488.54|2475.54|2488.54|2475.54|2486.96|2473.96|34
1623663060000|2021-06-14 09:31:00|2488.55|2475.55|2489.92|2476.92|2489.92|2476.92|2488.55|2475.55|30
1623663070000|2021-06-14 09:31:10|2489.91|2476.91|2489.9|2476.9|2489.94|2476.94|2489.46|2476.46|37
1623663080000|2021-06-14 09:31:20|2489.84|2476.84|2488.6|2475.6|2489.84|2476.84|2488.5|2475.5|38
1623663090000|2021-06-14 09:31:30|2488.64|2475.64|2488.68|2475.68|2488.78|2475.78|2488.58|2475.58|30
1623663100000|2021-06-14 09:31:40|2488.67|2475.67|2488.77|2475.77|2488.79|2475.79|2488.28|2475.28|23
1623663110000|2021-06-14 09:31:50|2488.72|2475.72|2488.52|2475.52|2488.76|2475.76|2488.49|2475.49|24
1623663120000|2021-06-14 09:32:00|2488.51|2475.51|2488|2475|2488.51|2475.51|2487.97|2474.97|27
1623663130000|2021-06-14 09:32:10|2488.07|2475.07|2487.87|2474.87|2488.27|2475.27|2487.87|2474.87|28
1623663140000|2021-06-14 09:32:20|2487.84|2474.84|2487.56|2474.56|2487.84|2474.84|2487.53|2474.53|25
1623663150000|2021-06-14 09:32:30|2487.53|2474.53|2487.7|2474.7|2487.8|2474.8|2487.49|2474.49|26
1623663160000|2021-06-14 09:32:40|2487.67|2474.67|2487.1|2474.1|2487.68|2474.68|2487.1|2474.1|24
1623663170000|2021-06-14 09:32:50|2487.12|2474.12|2486.69|2473.69|2487.12|2474.12|2486.57|2473.57|27
1623663180000|2021-06-14 09:33:00|2486.67|2473.67|2485.71|2472.71|2486.68|2473.68|2485.71|2472.71|34
1623663190000|2021-06-14 09:33:10|2485.51|2472.51|2485.66|2472.66|2486.09|2473.09|2485.17|2472.17|36
1623663200000|2021-06-14 09:33:20|2485.7|2472.7|2485.53|2472.53|2485.86|2472.86|2485.14|2472.14|37
1623663210000|2021-06-14 09:33:30|2485.61|2472.61|2484.98|2471.98|2485.61|2472.61|2484.94|2471.94|34
1623663220000|2021-06-14 09:33:40|2484.97|2471.97|2484.42|2471.42|2484.97|2471.97|2484.36|2471.36|24
1623663230000|2021-06-14 09:33:50|2484.18|2471.18|2484.15|2471.15|2484.42|2471.42|2484.11|2471.11|20
1623663240000|2021-06-14 09:34:00|2484.12|2471.12|2484.73|2471.73|2484.73|2471.73|2483.88|2470.88|33
1623663250000|2021-06-14 09:34:10|2484.79|2471.79|2485.33|2472.33|2485.59|2472.59|2484.79|2471.79|38
1623663260000|2021-06-14 09:34:20|2485.31|2472.31|2485.38|2472.38|2485.5|2472.5|2485.27|2472.27|38
1623663270000|2021-06-14 09:34:30|2485.49|2472.49|2484.8|2471.8|2485.49|2472.49|2484.71|2471.71|26
1623663280000|2021-06-14 09:34:40|2484.76|2471.76|2484|2471|2484.9|2471.9|2483.79|2470.79|33
1623663290000|2021-06-14 09:34:50|2483.97|2470.97|2483.55|2470.55|2483.97|2470.97|2483.47|2470.47|35
1623663300000|2021-06-14 09:35:00|2483.53|2470.53|2484.48|2471.48|2484.53|2471.53|2483.53|2470.53|34
1623663310000|2021-06-14 09:35:10|2484.44|2471.44|2484.21|2471.21|2484.44|2471.44|2484.15|2471.15|32
1623663320000|2021-06-14 09:35:20|2484.22|2471.22|2482.74|2469.74|2484.34|2471.34|2482.74|2469.74|34
1623663330000|2021-06-14 09:35:30|2482.76|2469.76|2482.82|2469.82|2483.16|2470.16|2482.69|2469.69|36
1623663340000|2021-06-14 09:35:40|2482.8|2469.8|2483.36|2470.36|2483.44|2470.44|2482.8|2469.8|34
1623663350000|2021-06-14 09:35:50|2483.32|2470.32|2483.07|2470.07|2483.34|2470.34|2482.95|2469.95|26
1623663360000|2021-06-14 09:36:00|2482.9|2469.9|2484.06|2471.06|2484.26|2471.26|2482.88|2469.88|36
1623663370000|2021-06-14 09:36:10|2483.86|2470.86|2483.34|2470.34|2483.97|2470.97|2483.34|2470.34|38
1623663380000|2021-06-14 09:36:20|2483.36|2470.36|2483.29|2470.29|2483.36|2470.36|2482.96|2469.96|31
1623663390000|2021-06-14 09:36:30|2483.31|2470.31|2482.18|2469.18|2483.43|2470.43|2481.73|2468.73|33
1623663400000|2021-06-14 09:36:40|2482.15|2469.15|2481.44|2468.44|2482.2|2469.2|2481.08|2468.08|36
1623663410000|2021-06-14 09:36:50|2481.28|2468.28|2481.69|2468.69|2482.25|2469.25|2481.28|2468.28|35
1623663420000|2021-06-14 09:37:00|2481.73|2468.73|2481.58|2468.58|2481.97|2468.97|2481.43|2468.43|39
1623663430000|2021-06-14 09:37:10|2481.62|2468.62|2481.14|2468.14|2481.69|2468.69|2481.02|2468.02|34
1623663440000|2021-06-14 09:37:20|2481.16|2468.16|2481.12|2468.12|2481.24|2468.24|2480.93|2467.93|29
1623663450000|2021-06-14 09:37:30|2481.08|2468.08|2481.12|2468.12|2481.16|2468.16|2481.02|2468.02|17
1623663460000|2021-06-14 09:37:40|2481.09|2468.09|2482.1|2469.1|2482.1|2469.1|2480.78|2467.78|24
1623663470000|2021-06-14 09:37:50|2481.99|2468.99|2483.37|2470.37|2483.43|2470.43|2481.99|2468.99|32
1623663480000|2021-06-14 09:38:00|2483.54|2470.54|2483.32|2470.32|2483.55|2470.55|2483.21|2470.21|23
1623663490000|2021-06-14 09:38:10|2483.18|2470.18|2483.06|2470.06|2483.18|2470.18|2482.75|2469.75|35
1623663500000|2021-06-14 09:38:20|2483.05|2470.05|2482.79|2469.79|2483.11|2470.11|2482.66|2469.66|34
1623663510000|2021-06-14 09:38:30|2482.67|2469.67|2482.5|2469.5|2482.67|2469.67|2482.49|2469.49|31
1623663520000|2021-06-14 09:38:40|2482.49|2469.49|2482.63|2469.63|2482.66|2469.66|2482.47|2469.47|24
1623663530000|2021-06-14 09:38:50|2482.69|2469.69|2482.74|2469.74|2482.87|2469.87|2482.57|2469.57|37
1623663540000|2021-06-14 09:39:00|2482.89|2469.89|2481.76|2468.76|2482.91|2469.91|2481.28|2468.28|32
1623663550000|2021-06-14 09:39:10|2481.78|2468.78|2482.11|2469.11|2482.14|2469.14|2481.74|2468.74|33
1623663560000|2021-06-14 09:39:20|2482.15|2469.15|2481.45|2468.45|2482.29|2469.29|2481.2|2468.2|34
1623663570000|2021-06-14 09:39:30|2481.41|2468.41|2481.3|2468.3|2481.56|2468.56|2480.97|2467.97|33
1623663580000|2021-06-14 09:39:40|2481.35|2468.35|2481.41|2468.41|2481.5|2468.5|2481.22|2468.22|36
1623663590000|2021-06-14 09:39:50|2481.2|2468.2|2480.93|2467.93|2481.29|2468.29|2480.91|2467.91|37
1623663600000|2021-06-14 09:40:00|2480.97|2467.97|2481.46|2468.46|2481.47|2468.47|2480.83|2467.83|26
1623663610000|2021-06-14 09:40:10|2481.55|2468.55|2481.42|2468.42|2481.55|2468.55|2481.25|2468.25|36
1623663620000|2021-06-14 09:40:20|2481.48|2468.48|2482.15|2469.15|2482.22|2469.22|2481.4|2468.4|22
1623663630000|2021-06-14 09:40:30|2482.13|2469.13|2482.09|2469.09|2482.21|2469.21|2482.09|2469.09|24
1623663640000|2021-06-14 09:40:40|2482.12|2469.12|2482.24|2469.24|2482.24|2469.24|2482.12|2469.12|19
1623663650000|2021-06-14 09:40:50|2482.22|2469.22|2482.22|2469.22|2482.22|2469.22|2482.22|2469.22|1
1623663660000|2021-06-14 09:41:00|2482.21|2469.21|2482.17|2469.17|2482.21|2469.21|2482.17|2469.17|3
1623663670000|2021-06-14 09:41:10|2482.19|2469.19|2482.69|2469.69|2482.82|2469.82|2482.15|2469.15|20
1623663680000|2021-06-14 09:41:20|2482.71|2469.71|2482.84|2469.84|2483.02|2470.02|2482.7|2469.7|36
1623663690000|2021-06-14 09:41:30|2482.86|2469.86|2483.31|2470.31|2483.61|2470.61|2482.86|2469.86|32
1623663700000|2021-06-14 09:41:40|2483.28|2470.28|2482.75|2469.75|2483.28|2470.28|2482.67|2469.67|25
1623663710000|2021-06-14 09:41:50|2482.79|2469.79|2484.03|2471.03|2484.31|2471.31|2482.73|2469.73|34
1623663720000|2021-06-14 09:42:00|2484.11|2471.11|2483.15|2470.15|2484.24|2471.24|2483.15|2470.15|34
1623663730000|2021-06-14 09:42:10|2483|2470|2483.49|2470.49|2483.52|2470.52|2482.85|2469.85|32
1623663740000|2021-06-14 09:42:20|2483.62|2470.62|2483.98|2470.98|2484.05|2471.05|2483.51|2470.51|31
1623663750000|2021-06-14 09:42:30|2483.97|2470.97|2483.84|2470.84|2484|2471|2483.79|2470.79|28
1623663760000|2021-06-14 09:42:40|2483.86|2470.86|2484.26|2471.26|2484.74|2471.74|2483.84|2470.84|27
1623663770000|2021-06-14 09:42:50|2484.15|2471.15|2483.82|2470.82|2484.52|2471.52|2483.82|2470.82|27
1623663780000|2021-06-14 09:43:00|2483.77|2470.77|2484.86|2471.86|2484.86|2471.86|2483.77|2470.77|29
1623663790000|2021-06-14 09:43:10|2484.82|2471.82|2485.26|2472.26|2485.28|2472.28|2484.7|2471.7|26
1623663800000|2021-06-14 09:43:20|2485.27|2472.27|2485.43|2472.43|2485.54|2472.54|2485.15|2472.15|24
1623663810000|2021-06-14 09:43:30|2485.45|2472.45|2485.45|2472.45|2485.56|2472.56|2485.32|2472.32|20
1623663820000|2021-06-14 09:43:40|2485.48|2472.48|2486.57|2473.57|2486.57|2473.57|2485.48|2472.48|16
1623663830000|2021-06-14 09:43:50|2486.47|2473.47|2486.33|2473.33|2486.57|2473.57|2485.81|2472.81|33
1623663840000|2021-06-14 09:44:00|2486.3|2473.3|2485.9|2472.9|2486.38|2473.38|2485.72|2472.72|37
1623663850000|2021-06-14 09:44:10|2485.99|2472.99|2485.53|2472.53|2485.99|2472.99|2485.53|2472.53|33
1623663860000|2021-06-14 09:44:20|2485.68|2472.68|2485.57|2472.57|2485.69|2472.69|2485.1|2472.1|32
1623663870000|2021-06-14 09:44:30|2485.61|2472.61|2485.44|2472.44|2485.76|2472.76|2485.36|2472.36|31
1623663880000|2021-06-14 09:44:40|2485.48|2472.48|2485.18|2472.18|2485.56|2472.56|2485.18|2472.18|31
1623663890000|2021-06-14 09:44:50|2485.17|2472.17|2484.51|2471.51|2485.22|2472.22|2484.5|2471.5|26
1623663900000|2021-06-14 09:45:00|2484.52|2471.52|2483.7|2470.7|2484.52|2471.52|2483.66|2470.66|34
1623663910000|2021-06-14 09:45:10|2483.72|2470.72|2483.96|2470.96|2484.17|2471.17|2483.26|2470.26|29
1623663920000|2021-06-14 09:45:20|2483.95|2470.95|2484.86|2471.86|2484.86|2471.86|2483.91|2470.91|23
1623663930000|2021-06-14 09:45:30|2484.84|2471.84|2485.72|2472.72|2486.43|2473.43|2484.84|2471.84|37
1623663940000|2021-06-14 09:45:40|2485.75|2472.75|2486.75|2473.75|2486.75|2473.75|2485.75|2472.75|35
1623663950000|2021-06-14 09:45:50|2487.16|2474.16|2488.13|2475.13|2488.79|2475.79|2487.16|2474.16|30
1623663960000|2021-06-14 09:46:00|2487.98|2474.98|2487.71|2474.71|2488|2475|2487.71|2474.71|30
1623663970000|2021-06-14 09:46:10|2487.72|2474.72|2486.93|2473.93|2487.76|2474.76|2486.61|2473.61|36
1623663980000|2021-06-14 09:46:20|2486.96|2473.96|2487.04|2474.04|2487.14|2474.14|2486.96|2473.96|24
1623663990000|2021-06-14 09:46:30|2487.05|2474.05|2486.05|2473.05|2487.05|2474.05|2485.99|2472.99|34
1623664000000|2021-06-14 09:46:40|2485.96|2472.96|2485.68|2472.68|2486.06|2473.06|2485.46|2472.46|39
1623664010000|2021-06-14 09:46:50|2485.75|2472.75|2485.45|2472.45|2485.92|2472.92|2485.27|2472.27|34
1623664020000|2021-06-14 09:47:00|2485.47|2472.47|2485.46|2472.46|2485.52|2472.52|2485.31|2472.31|30
1623664030000|2021-06-14 09:47:10|2485.45|2472.45|2485.48|2472.48|2485.53|2472.53|2485.38|2472.38|28
1623664040000|2021-06-14 09:47:20|2485.45|2472.45|2484.4|2471.4|2485.45|2472.45|2484.37|2471.37|35
1623664050000|2021-06-14 09:47:30|2484.42|2471.42|2483.47|2470.47|2484.42|2471.42|2483.41|2470.41|31
1623664060000|2021-06-14 09:47:40|2483.43|2470.43|2483.93|2470.93|2483.93|2470.93|2483.3|2470.3|33
1623664070000|2021-06-14 09:47:50|2484.03|2471.03|2483.84|2470.84|2484.09|2471.09|2483.73|2470.73|38
1623664080000|2021-06-14 09:48:00|2483.85|2470.85|2482.21|2469.21|2483.85|2470.85|2482.21|2469.21|35
1623664090000|2021-06-14 09:48:10|2482.18|2469.18|2480.83|2467.83|2482.3|2469.3|2480.83|2467.83|34
1623664100000|2021-06-14 09:48:20|2480.87|2467.87|2480.51|2467.51|2480.87|2467.87|2480.41|2467.41|35
1623664110000|2021-06-14 09:48:30|2480.47|2467.47|2481.02|2468.02|2481.53|2468.53|2480.4|2467.4|36
1623664120000|2021-06-14 09:48:40|2481.05|2468.05|2481.17|2468.17|2481.19|2468.19|2480.82|2467.82|35
1623664130000|2021-06-14 09:48:50|2481.15|2468.15|2481.2|2468.2|2481.24|2468.24|2480.99|2467.99|35
1623664140000|2021-06-14 09:49:00|2481.21|2468.21|2480.69|2467.69|2481.44|2468.44|2480.69|2467.69|26
1623664150000|2021-06-14 09:49:10|2480.62|2467.62|2479.48|2466.48|2480.71|2467.71|2479.47|2466.47|33
1623664160000|2021-06-14 09:49:20|2479.46|2466.46|2479.24|2466.24|2479.58|2466.58|2479.17|2466.17|32
1623664170000|2021-06-14 09:49:30|2479.22|2466.22|2478.59|2465.59|2479.24|2466.24|2478.55|2465.55|33
1623664180000|2021-06-14 09:49:40|2478.56|2465.56|2478.82|2465.82|2479.29|2466.29|2478.37|2465.37|36
1623664190000|2021-06-14 09:49:50|2478.85|2465.85|2480.12|2467.12|2480.12|2467.12|2478.81|2465.81|34
1623664200000|2021-06-14 09:50:00|2480.1|2467.1|2480.34|2467.34|2480.37|2467.37|2479.94|2466.94|31
1623664210000|2021-06-14 09:50:10|2480.42|2467.42|2481.33|2468.33|2481.41|2468.41|2480.38|2467.38|31
1623664220000|2021-06-14 09:50:20|2481.22|2468.22|2480.72|2467.72|2481.3|2468.3|2480.55|2467.55|27
1623664230000|2021-06-14 09:50:30|2480.71|2467.71|2480.53|2467.53|2480.71|2467.71|2480.14|2467.14|22
1623664240000|2021-06-14 09:50:40|2480.62|2467.62|2480|2467|2480.71|2467.71|2480|2467|21
1623664250000|2021-06-14 09:50:50|2479.86|2466.86|2479.82|2466.82|2479.91|2466.91|2479.7|2466.7|21
1623664260000|2021-06-14 09:51:00|2479.83|2466.83|2479.88|2466.88|2480.09|2467.09|2479.76|2466.76|26
1623664270000|2021-06-14 09:51:10|2479.85|2466.85|2479.76|2466.76|2479.89|2466.89|2479.73|2466.73|30
1623664280000|2021-06-14 09:51:20|2479.8|2466.8|2479.84|2466.84|2479.87|2466.87|2479.75|2466.75|22
1623664290000|2021-06-14 09:51:30|2479.87|2466.87|2480.46|2467.46|2480.8|2467.8|2479.84|2466.84|25
1623664300000|2021-06-14 09:51:40|2480.45|2467.45|2480.4|2467.4|2480.58|2467.58|2480.36|2467.36|17
1623664310000|2021-06-14 09:51:50|2480.41|2467.41|2480.84|2467.84|2480.84|2467.84|2480.39|2467.39|18
1623664320000|2021-06-14 09:52:00|2480.85|2467.85|2480.18|2467.18|2480.99|2467.99|2480.08|2467.08|27
1623664330000|2021-06-14 09:52:10|2480.08|2467.08|2480.08|2467.08|2480.17|2467.17|2479.99|2466.99|20
1623664340000|2021-06-14 09:52:20|2480.03|2467.03|2479.85|2466.85|2480.13|2467.13|2479.85|2466.85|28
1623664350000|2021-06-14 09:52:30|2479.84|2466.84|2480.21|2467.21|2480.36|2467.36|2479.04|2466.04|38
1623664360000|2021-06-14 09:52:40|2480.2|2467.2|2480.26|2467.26|2480.35|2467.35|2480.2|2467.2|32
1623664370000|2021-06-14 09:52:50|2480.24|2467.24|2480.84|2467.84|2480.87|2467.87|2480.24|2467.24|27
1623664380000|2021-06-14 09:53:00|2480.94|2467.94|2481.79|2468.79|2482.11|2469.11|2480.8|2467.8|32
1623664390000|2021-06-14 09:53:10|2481.69|2468.69|2482.1|2469.1|2482.13|2469.13|2481.69|2468.69|21
1623664400000|2021-06-14 09:53:20|2482.11|2469.11|2482.45|2469.45|2482.6|2469.6|2482.11|2469.11|22
1623664410000|2021-06-14 09:53:30|2482.42|2469.42|2484.02|2471.02|2484.48|2471.48|2482.42|2469.42|33
1623664420000|2021-06-14 09:53:40|2484.06|2471.06|2483.06|2470.06|2484.08|2471.08|2483.06|2470.06|33
1623664430000|2021-06-14 09:53:50|2483.09|2470.09|2483.06|2470.06|2483.11|2470.11|2482.94|2469.94|21
1623664440000|2021-06-14 09:54:00|2483.07|2470.07|2483.46|2470.46|2483.46|2470.46|2483.05|2470.05|23
1623664450000|2021-06-14 09:54:10|2483.49|2470.49|2483.52|2470.52|2483.59|2470.59|2483.48|2470.48|19
1623664460000|2021-06-14 09:54:20|2483.48|2470.48|2483.43|2470.43|2483.63|2470.63|2483.23|2470.23|27
1623664470000|2021-06-14 09:54:30|2483.33|2470.33|2483.42|2470.42|2483.44|2470.44|2483.33|2470.33|16
1623664480000|2021-06-14 09:54:40|2483.35|2470.35|2483|2470|2483.35|2470.35|2482.87|2469.87|24
1623664490000|2021-06-14 09:54:50|2483.01|2470.01|2482.84|2469.84|2483.01|2470.01|2482.83|2469.83|19
1623664500000|2021-06-14 09:55:00|2482.83|2469.83|2481.16|2468.16|2482.99|2469.99|2480.81|2467.81|35
1623664510000|2021-06-14 09:55:10|2480.95|2467.95|2480.27|2467.27|2481.02|2468.02|2480.27|2467.27|33
1623664520000|2021-06-14 09:55:20|2480.29|2467.29|2480.51|2467.51|2480.61|2467.61|2480.1|2467.1|26
1623664530000|2021-06-14 09:55:30|2480.54|2467.54|2480.1|2467.1|2480.54|2467.54|2480.1|2467.1|25
1623664540000|2021-06-14 09:55:40|2480.06|2467.06|2480.23|2467.23|2480.34|2467.34|2480.02|2467.02|33
1623664550000|2021-06-14 09:55:50|2480.21|2467.21|2479.46|2466.46|2480.21|2467.21|2479.46|2466.46|34
1623664560000|2021-06-14 09:56:00|2479.48|2466.48|2478.01|2465.01|2479.48|2466.48|2477.79|2464.79|36
1623664570000|2021-06-14 09:56:10|2478|2465|2477.45|2464.45|2478|2465|2477.19|2464.19|30
1623664580000|2021-06-14 09:56:20|2477.43|2464.43|2478.75|2465.75|2478.76|2465.76|2476.51|2463.51|38
1623664590000|2021-06-14 09:56:30|2478.64|2465.64|2478.5|2465.5|2478.99|2465.99|2478.44|2465.44|33
1623664600000|2021-06-14 09:56:40|2478.52|2465.52|2479.15|2466.15|2479.74|2466.74|2478.44|2465.44|35
1623664610000|2021-06-14 09:56:50|2479.18|2466.18|2479.34|2466.34|2479.37|2466.37|2478.99|2465.99|33
1623664620000|2021-06-14 09:57:00|2479.3|2466.3|2480.16|2467.16|2480.3|2467.3|2479.28|2466.28|31
1623664630000|2021-06-14 09:57:10|2480.2|2467.2|2480.44|2467.44|2481.02|2468.02|2480.16|2467.16|24
1623664640000|2021-06-14 09:57:20|2480.4|2467.4|2480.37|2467.37|2480.48|2467.48|2480.02|2467.02|35
1623664650000|2021-06-14 09:57:30|2480.32|2467.32|2480.01|2467.01|2480.58|2467.58|2480|2467|31
1623664660000|2021-06-14 09:57:40|2480.06|2467.06|2479.86|2466.86|2480.15|2467.15|2479.77|2466.77|33
1623664670000|2021-06-14 09:57:50|2479.8|2466.8|2479.83|2466.83|2479.93|2466.93|2479.75|2466.75|20
1623664680000|2021-06-14 09:58:00|2480|2467|2480.57|2467.57|2480.58|2467.58|2480|2467|30
1623664690000|2021-06-14 09:58:10|2480.64|2467.64|2481.28|2468.28|2481.3|2468.3|2480.5|2467.5|29
1623664700000|2021-06-14 09:58:20|2481.27|2468.27|2479.88|2466.88|2481.65|2468.65|2479.86|2466.86|28
1623664710000|2021-06-14 09:58:30|2479.84|2466.84|2479.52|2466.52|2480.04|2467.04|2479.34|2466.34|35
1623664720000|2021-06-14 09:58:40|2479.54|2466.54|2479.48|2466.48|2479.55|2466.55|2478.79|2465.79|31
1623664730000|2021-06-14 09:58:50|2479.37|2466.37|2479.85|2466.85|2479.99|2466.99|2479.37|2466.37|34
1623664740000|2021-06-14 09:59:00|2479.88|2466.88|2479.04|2466.04|2479.88|2466.88|2479.04|2466.04|30
1623664750000|2021-06-14 09:59:10|2479.01|2466.01|2478.98|2465.98|2479.24|2466.24|2478.96|2465.96|19
1623664760000|2021-06-14 09:59:20|2479|2466|2478.63|2465.63|2479|2466|2478.46|2465.46|23
1623664770000|2021-06-14 09:59:30|2478.6|2465.6|2478.55|2465.55|2478.89|2465.89|2478.55|2465.55|34
1623664780000|2021-06-14 09:59:40|2478.5|2465.5|2480|2467|2480|2467|2478.5|2465.5|32
1623664790000|2021-06-14 09:59:50|2479.94|2466.94|2478.06|2465.06|2479.94|2466.94|2477.95|2464.95|37
1623664800000|2021-06-14 10:00:00|2478.05|2465.05|2476.21|2463.21|2478.42|2465.42|2476.21|2463.21|28
1623664810000|2021-06-14 10:00:10|2476.2|2463.2|2471.46|2458.46|2476.2|2463.2|2468.66|2455.66|38
1623664820000|2021-06-14 10:00:20|2471.5|2458.5|2474.41|2461.41|2474.62|2461.62|2471.5|2458.5|34
1623664830000|2021-06-14 10:00:30|2474.38|2461.38|2474.54|2461.54|2474.68|2461.68|2474.28|2461.28|17
1623664840000|2021-06-14 10:00:40|2474.84|2461.84|2474.41|2461.41|2475.27|2462.27|2474.41|2461.41|27
1623664850000|2021-06-14 10:00:50|2474.59|2461.59|2472.98|2459.98|2474.73|2461.73|2472.98|2459.98|28
1623664860000|2021-06-14 10:01:00|2472.99|2459.99|2476.29|2463.29|2476.29|2463.29|2472.99|2459.99|36
1623664870000|2021-06-14 10:01:10|2476.13|2463.13|2478.91|2465.91|2478.99|2465.99|2476.13|2463.13|34
1623664880000|2021-06-14 10:01:20|2479.69|2466.69|2481.85|2468.85|2481.85|2468.85|2479.38|2466.38|37
1623664890000|2021-06-14 10:01:30|2481.93|2468.93|2480.61|2467.61|2482.06|2469.06|2480.53|2467.53|35
1623664900000|2021-06-14 10:01:40|2480.42|2467.42|2480.67|2467.67|2480.72|2467.72|2479.59|2466.59|34
1623664910000|2021-06-14 10:01:50|2480.7|2467.7|2480.49|2467.49|2480.73|2467.73|2479.06|2466.06|34
1623664920000|2021-06-14 10:02:00|2480.79|2467.79|2480.19|2467.19|2480.84|2467.84|2480.06|2467.06|37
1623664930000|2021-06-14 10:02:10|2480.24|2467.24|2480.3|2467.3|2480.44|2467.44|2479.93|2466.93|35
1623664940000|2021-06-14 10:02:20|2480.62|2467.62|2482.07|2469.07|2482.07|2469.07|2480.56|2467.56|30
1623664950000|2021-06-14 10:02:30|2482.09|2469.09|2482.6|2469.6|2482.6|2469.6|2481.87|2468.87|31
1623664960000|2021-06-14 10:02:40|2482.51|2469.51|2482.72|2469.72|2482.78|2469.78|2482.18|2469.18|29
1623664970000|2021-06-14 10:02:50|2482.83|2469.83|2481.51|2468.51|2483.03|2470.03|2481.45|2468.45|38
1623664980000|2021-06-14 10:03:00|2481.43|2468.43|2480.52|2467.52|2481.43|2468.43|2480.52|2467.52|36
1623664990000|2021-06-14 10:03:10|2480.72|2467.72|2482.05|2469.05|2482.05|2469.05|2480.72|2467.72|31
1623665000000|2021-06-14 10:03:20|2482.29|2469.29|2482.31|2469.31|2482.78|2469.78|2482.2|2469.2|29
1623665010000|2021-06-14 10:03:30|2482.5|2469.5|2484.1|2471.1|2484.1|2471.1|2482.42|2469.42|31
1623665020000|2021-06-14 10:03:40|2484.04|2471.04|2482.98|2469.98|2484.04|2471.04|2482.91|2469.91|28
1623665030000|2021-06-14 10:03:50|2483.07|2470.07|2482.59|2469.59|2483.12|2470.12|2482.59|2469.59|37
1623665040000|2021-06-14 10:04:00|2482.48|2469.48|2482.45|2469.45|2482.48|2469.48|2481.77|2468.77|35
1623665050000|2021-06-14 10:04:10|2482.38|2469.38|2483.03|2470.03|2483.13|2470.13|2482.29|2469.29|37
1623665060000|2021-06-14 10:04:20|2483.05|2470.05|2484.07|2471.07|2484.1|2471.1|2483.05|2470.05|27
1623665070000|2021-06-14 10:04:30|2483.97|2470.97|2484.08|2471.08|2484.13|2471.13|2483.74|2470.74|23
1623665080000|2021-06-14 10:04:40|2484.09|2471.09|2484|2471|2484.15|2471.15|2483.94|2470.94|13
1623665090000|2021-06-14 10:04:50|2483.97|2470.97|2483.7|2470.7|2484.07|2471.07|2483.18|2470.18|29
1623665100000|2021-06-14 10:05:00|2483.75|2470.75|2483.82|2470.82|2483.82|2470.82|2483.57|2470.57|29
1623665110000|2021-06-14 10:05:10|2484.06|2471.06|2484.78|2471.78|2484.78|2471.78|2483.83|2470.83|26
1623665120000|2021-06-14 10:05:20|2484.77|2471.77|2484.76|2471.76|2484.83|2471.83|2484.37|2471.37|34
1623665130000|2021-06-14 10:05:30|2484.7|2471.7|2484.79|2471.79|2484.85|2471.85|2484.55|2471.55|24
1623665140000|2021-06-14 10:05:40|2484.68|2471.68|2484.68|2471.68|2484.81|2471.81|2484.68|2471.68|11
1623665150000|2021-06-14 10:05:50|2484.67|2471.67|2484.48|2471.48|2484.67|2471.67|2484.46|2471.46|19
1623665160000|2021-06-14 10:06:00|2484.46|2471.46|2484.33|2471.33|2484.46|2471.46|2484.02|2471.02|13
1623665170000|2021-06-14 10:06:10|2484.14|2471.14|2483.87|2470.87|2484.14|2471.14|2483.44|2470.44|30
1623665180000|2021-06-14 10:06:20|2483.85|2470.85|2483.78|2470.78|2484.04|2471.04|2483.62|2470.62|33
1623665190000|2021-06-14 10:06:30|2483.74|2470.74|2483.61|2470.61|2483.74|2470.74|2483.45|2470.45|34
1623665200000|2021-06-14 10:06:40|2483.63|2470.63|2483.8|2470.8|2483.92|2470.92|2483.54|2470.54|32
1623665210000|2021-06-14 10:06:50|2483.82|2470.82|2483.69|2470.69|2483.94|2470.94|2483.43|2470.43|31
1623665220000|2021-06-14 10:07:00|2483.7|2470.7|2483.58|2470.58|2483.71|2470.71|2483.57|2470.57|25
1623665230000|2021-06-14 10:07:10|2483.6|2470.6|2484.26|2471.26|2484.32|2471.32|2483.59|2470.59|19
1623665240000|2021-06-14 10:07:20|2484.29|2471.29|2484.31|2471.31|2484.31|2471.31|2484.26|2471.26|5
1623665250000|2021-06-14 10:07:30|2484.42|2471.42|2484.42|2471.42|2484.44|2471.44|2484.39|2471.39|5
1623665260000|2021-06-14 10:07:40|2484.63|2471.63|2484.54|2471.54|2484.92|2471.92|2484.53|2471.53|25
1623665270000|2021-06-14 10:07:50|2484.59|2471.59|2483.72|2470.72|2484.63|2471.63|2483.54|2470.54|33
1623665280000|2021-06-14 10:08:00|2483.74|2470.74|2483.01|2470.01|2483.86|2470.86|2482.62|2469.62|34
1623665290000|2021-06-14 10:08:10|2482.99|2469.99|2483.28|2470.28|2483.52|2470.52|2482.76|2469.76|34
1623665300000|2021-06-14 10:08:20|2483.25|2470.25|2483.31|2470.31|2483.37|2470.37|2483.04|2470.04|31
1623665310000|2021-06-14 10:08:30|2483.26|2470.26|2483.89|2470.89|2483.92|2470.92|2483.12|2470.12|23
1623665320000|2021-06-14 10:08:40|2483.94|2470.94|2484.03|2471.03|2484.14|2471.14|2483.82|2470.82|30
1623665330000|2021-06-14 10:08:50|2483.96|2470.96|2483.21|2470.21|2484.24|2471.24|2483.21|2470.21|34
1623665340000|2021-06-14 10:09:00|2483.23|2470.23|2483.26|2470.26|2483.47|2470.47|2483.08|2470.08|29
1623665350000|2021-06-14 10:09:10|2483.12|2470.12|2483.19|2470.19|2483.23|2470.23|2482.95|2469.95|26
1623665360000|2021-06-14 10:09:20|2483.03|2470.03|2483.42|2470.42|2483.66|2470.66|2483.03|2470.03|26
1623665370000|2021-06-14 10:09:30|2483.51|2470.51|2483.96|2470.96|2484.16|2471.16|2483.51|2470.51|25
1623665380000|2021-06-14 10:09:40|2483.94|2470.94|2483.85|2470.85|2483.96|2470.96|2483.72|2470.72|31
1623665390000|2021-06-14 10:09:50|2483.86|2470.86|2483.86|2470.86|2483.86|2470.86|2483.73|2470.73|14
1623665400000|2021-06-14 10:10:00|2483.74|2470.74|2482.86|2469.86|2483.74|2470.74|2482.83|2469.83|25
1623665410000|2021-06-14 10:10:10|2482.99|2469.99|2481.41|2468.41|2483.02|2470.02|2481.29|2468.29|34
1623665420000|2021-06-14 10:10:20|2481.35|2468.35|2481.24|2468.24|2481.52|2468.52|2481.18|2468.18|25
1623665430000|2021-06-14 10:10:30|2481.28|2468.28|2481.43|2468.43|2481.43|2468.43|2481.11|2468.11|18
1623665440000|2021-06-14 10:10:40|2481.36|2468.36|2481.54|2468.54|2481.61|2468.61|2481.32|2468.32|17
1623665450000|2021-06-14 10:10:50|2481.25|2468.25|2481.98|2468.98|2482.15|2469.15|2481.2|2468.2|28
1623665460000|2021-06-14 10:11:00|2481.96|2468.96|2480.86|2467.86|2482.01|2469.01|2480.82|2467.82|30
1623665470000|2021-06-14 10:11:10|2480.92|2467.92|2481.66|2468.66|2481.66|2468.66|2480.71|2467.71|29
1623665480000|2021-06-14 10:11:20|2481.61|2468.61|2481.82|2468.82|2481.85|2468.85|2481.61|2468.61|31
1623665490000|2021-06-14 10:11:30|2481.81|2468.81|2481.94|2468.94|2481.94|2468.94|2481.79|2468.79|21
1623665500000|2021-06-14 10:11:40|2481.96|2468.96|2481.81|2468.81|2482.15|2469.15|2481.81|2468.81|15
1623665510000|2021-06-14 10:11:50|2481.8|2468.8|2481.81|2468.81|2481.84|2468.84|2481.69|2468.69|24
1623665520000|2021-06-14 10:12:00|2481.84|2468.84|2481.05|2468.05|2481.84|2468.84|2480.85|2467.85|21
1623665530000|2021-06-14 10:12:10|2481.08|2468.08|2480.9|2467.9|2481.34|2468.34|2480.74|2467.74|27
1623665540000|2021-06-14 10:12:20|2480.66|2467.66|2481.06|2468.06|2481.12|2468.12|2480.49|2467.49|26
1623665550000|2021-06-14 10:12:30|2481.07|2468.07|2480.9|2467.9|2481.13|2468.13|2480.77|2467.77|23
1623665560000|2021-06-14 10:12:40|2480.91|2467.91|2480.41|2467.41|2480.95|2467.95|2480.27|2467.27|32
1623665570000|2021-06-14 10:12:50|2480.44|2467.44|2480.47|2467.47|2480.52|2467.52|2480.15|2467.15|30
1623665580000|2021-06-14 10:13:00|2480.43|2467.43|2480.41|2467.41|2480.47|2467.47|2480.25|2467.25|14
1623665590000|2021-06-14 10:13:10|2480.36|2467.36|2480.02|2467.02|2480.36|2467.36|2479.97|2466.97|28
1623665600000|2021-06-14 10:13:20|2480.03|2467.03|2481.13|2468.13|2481.13|2468.13|2480.03|2467.03|30
1623665610000|2021-06-14 10:13:30|2481.17|2468.17|2481.79|2468.79|2481.79|2468.79|2481.15|2468.15|25
1623665620000|2021-06-14 10:13:40|2481.72|2468.72|2482.75|2469.75|2482.8|2469.8|2481.69|2468.69|22
1623665630000|2021-06-14 10:13:50|2482.77|2469.77|2483.28|2470.28|2483.28|2470.28|2482.77|2469.77|24
1623665640000|2021-06-14 10:14:00|2483.24|2470.24|2484.3|2471.3|2484.49|2471.49|2483.24|2470.24|35
1623665650000|2021-06-14 10:14:10|2484.44|2471.44|2484.59|2471.59|2484.9|2471.9|2484.43|2471.43|19
1623665660000|2021-06-14 10:14:20|2484.6|2471.6|2484.81|2471.81|2484.84|2471.84|2484.6|2471.6|22
1623665670000|2021-06-14 10:14:30|2484.8|2471.8|2484.6|2471.6|2484.8|2471.8|2484.56|2471.56|18
1623665680000|2021-06-14 10:14:40|2484.57|2471.57|2486.95|2473.95|2486.95|2473.95|2484.57|2471.57|19
1623665690000|2021-06-14 10:14:50|2486.9|2473.9|2486.33|2473.33|2486.9|2473.9|2485.43|2472.43|36
1623665700000|2021-06-14 10:15:00|2486.29|2473.29|2484.72|2471.72|2486.33|2473.33|2484.58|2471.58|32
1623665710000|2021-06-14 10:15:10|2484.71|2471.71|2484.49|2471.49|2484.91|2471.91|2484.41|2471.41|23
1623665720000|2021-06-14 10:15:20|2484.27|2471.27|2483.84|2470.84|2484.54|2471.54|2483.73|2470.73|27
1623665730000|2021-06-14 10:15:30|2483.81|2470.81|2484.39|2471.39|2484.39|2471.39|2483.75|2470.75|28
1623665740000|2021-06-14 10:15:40|2484.33|2471.33|2484.37|2471.37|2484.53|2471.53|2484.33|2471.33|22
1623665750000|2021-06-14 10:15:50|2484.39|2471.39|2483.64|2470.64|2484.55|2471.55|2483.58|2470.58|28
1623665760000|2021-06-14 10:16:00|2483.66|2470.66|2484.25|2471.25|2484.31|2471.31|2483.63|2470.63|32
1623665770000|2021-06-14 10:16:10|2484.11|2471.11|2485|2472|2485.66|2472.66|2484.07|2471.07|30
1623665780000|2021-06-14 10:16:20|2485.01|2472.01|2485.32|2472.32|2485.38|2472.38|2484.78|2471.78|37
1623665790000|2021-06-14 10:16:30|2485.34|2472.34|2486.15|2473.15|2486.22|2473.22|2485.34|2472.34|39
1623665800000|2021-06-14 10:16:40|2486.18|2473.18|2485.59|2472.59|2486.48|2473.48|2485.55|2472.55|29
1623665810000|2021-06-14 10:16:50|2485.57|2472.57|2485.19|2472.19|2485.8|2472.8|2484.84|2471.84|29
1623665820000|2021-06-14 10:17:00|2485.21|2472.21|2484.57|2471.57|2485.21|2472.21|2484.47|2471.47|27
1623665830000|2021-06-14 10:17:10|2484.41|2471.41|2484.04|2471.04|2484.65|2471.65|2483.86|2470.86|31
1623665840000|2021-06-14 10:17:20|2483.95|2470.95|2484.1|2471.1|2484.1|2471.1|2483.48|2470.48|29
1623665850000|2021-06-14 10:17:30|2484.45|2471.45|2484.62|2471.62|2484.86|2471.86|2484.45|2471.45|36
1623665860000|2021-06-14 10:17:40|2484.59|2471.59|2484.9|2471.9|2484.9|2471.9|2484.11|2471.11|40
1623665870000|2021-06-14 10:17:50|2484.74|2471.74|2485.31|2472.31|2485.78|2472.78|2484.74|2471.74|29
1623665880000|2021-06-14 10:18:00|2485.28|2472.28|2485.65|2472.65|2485.65|2472.65|2485.11|2472.11|30
1623665890000|2021-06-14 10:18:10|2485.68|2472.68|2486.98|2473.98|2486.98|2473.98|2485.68|2472.68|28
1623665900000|2021-06-14 10:18:20|2486.9|2473.9|2486.1|2473.1|2486.9|2473.9|2485.98|2472.98|31
1623665910000|2021-06-14 10:18:30|2485.98|2472.98|2486.13|2473.13|2486.16|2473.16|2485.89|2472.89|34
1623665920000|2021-06-14 10:18:40|2486.12|2473.12|2486.09|2473.09|2486.19|2473.19|2485.71|2472.71|31
1623665930000|2021-06-14 10:18:50|2486.17|2473.17|2487.31|2474.31|2487.31|2474.31|2486.17|2473.17|36
1623665940000|2021-06-14 10:19:00|2487.4|2474.4|2486.62|2473.62|2487.52|2474.52|2486.62|2473.62|39
1623665950000|2021-06-14 10:19:10|2486.61|2473.61|2486.62|2473.62|2486.8|2473.8|2486.46|2473.46|30
1623665960000|2021-06-14 10:19:20|2486.7|2473.7|2487.22|2474.22|2487.36|2474.36|2486.61|2473.61|35
1623665970000|2021-06-14 10:19:30|2487.25|2474.25|2487.34|2474.34|2487.4|2474.4|2487.05|2474.05|33
1623665980000|2021-06-14 10:19:40|2487.25|2474.25|2487.25|2474.25|2487.32|2474.32|2486.4|2473.4|38
1623665990000|2021-06-14 10:19:50|2487.33|2474.33|2487.91|2474.91|2488.3|2475.3|2487.27|2474.27|34
1623666000000|2021-06-14 10:20:00|2487.89|2474.89|2487.42|2474.42|2487.99|2474.99|2487.39|2474.39|32
1623666010000|2021-06-14 10:20:10|2487.51|2474.51|2487.97|2474.97|2488|2475|2487.43|2474.43|35
1623666020000|2021-06-14 10:20:20|2487.99|2474.99|2487.99|2474.99|2488.04|2475.04|2487.85|2474.85|31
1623666030000|2021-06-14 10:20:30|2488.01|2475.01|2487.83|2474.83|2488.04|2475.04|2487.67|2474.67|11
1623666040000|2021-06-14 10:20:40|2487.84|2474.84|2487.99|2474.99|2487.99|2474.99|2487.72|2474.72|23
1623666050000|2021-06-14 10:20:50|2487.96|2474.96|2487.8|2474.8|2487.96|2474.96|2487.37|2474.37|28
1623666060000|2021-06-14 10:21:00|2487.79|2474.79|2486.55|2473.55|2487.79|2474.79|2486.55|2473.55|30
1623666070000|2021-06-14 10:21:10|2486.58|2473.58|2486.36|2473.36|2486.67|2473.67|2486.36|2473.36|31
1623666080000|2021-06-14 10:21:20|2486.38|2473.38|2486.69|2473.69|2486.74|2473.74|2486.36|2473.36|32
1623666090000|2021-06-14 10:21:30|2486.78|2473.78|2486.42|2473.42|2486.8|2473.8|2486.17|2473.17|34
1623666100000|2021-06-14 10:21:40|2486.41|2473.41|2486.6|2473.6|2486.8|2473.8|2486.39|2473.39|20
1623666110000|2021-06-14 10:21:50|2486.61|2473.61|2486.64|2473.64|2487|2474|2486.58|2473.58|35
1623666120000|2021-06-14 10:22:00|2486.66|2473.66|2486.43|2473.43|2486.66|2473.66|2485.78|2472.78|29
1623666130000|2021-06-14 10:22:10|2486.51|2473.51|2486.77|2473.77|2487.06|2474.06|2486.36|2473.36|23
1623666140000|2021-06-14 10:22:20|2486.8|2473.8|2487|2474|2487.01|2474.01|2486.8|2473.8|30
1623666150000|2021-06-14 10:22:30|2486.95|2473.95|2487|2474|2487.14|2474.14|2486.84|2473.84|31
1623666160000|2021-06-14 10:22:40|2486.98|2473.98|2487.16|2474.16|2487.37|2474.37|2486.96|2473.96|29
1623666170000|2021-06-14 10:22:50|2487.13|2474.13|2487.19|2474.19|2487.19|2474.19|2487.02|2474.02|10
1623666180000|2021-06-14 10:23:00|2487.15|2474.15|2487.93|2474.93|2487.99|2474.99|2487.15|2474.15|28
1623666190000|2021-06-14 10:23:10|2487.94|2474.94|2488.19|2475.19|2488.3|2475.3|2487.7|2474.7|25
1623666200000|2021-06-14 10:23:20|2488.49|2475.49|2488.4|2475.4|2488.49|2475.49|2488.3|2475.3|14
1623666210000|2021-06-14 10:23:30|2488.48|2475.48|2489.15|2476.15|2489.32|2476.32|2487.98|2474.98|32
1623666220000|2021-06-14 10:23:40|2489.13|2476.13|2489.37|2476.37|2489.37|2476.37|2488.64|2475.64|30
1623666230000|2021-06-14 10:23:50|2489.54|2476.54|2489.56|2476.56|2489.99|2476.99|2489.51|2476.51|36
1623666240000|2021-06-14 10:24:00|2489.73|2476.73|2489.53|2476.53|2489.73|2476.73|2489.22|2476.22|26
1623666250000|2021-06-14 10:24:10|2489.62|2476.62|2489.87|2476.87|2490.03|2477.03|2489.59|2476.59|26
1623666260000|2021-06-14 10:24:20|2489.92|2476.92|2491.44|2478.44|2491.44|2478.44|2489.85|2476.85|33
1623666270000|2021-06-14 10:24:30|2491.82|2478.82|2491.02|2478.02|2492.16|2479.16|2491|2478|33
1623666280000|2021-06-14 10:24:40|2491.01|2478.01|2490.92|2477.92|2491.01|2478.01|2490.6|2477.6|26
1623666290000|2021-06-14 10:24:50|2490.71|2477.71|2491.19|2478.19|2491.51|2478.51|2490.63|2477.63|35
1623666300000|2021-06-14 10:25:00|2491.15|2478.15|2489.55|2476.55|2491.22|2478.22|2489.55|2476.55|29
1623666310000|2021-06-14 10:25:10|2489.62|2476.62|2489.49|2476.49|2489.67|2476.67|2489.39|2476.39|17
1623666320000|2021-06-14 10:25:20|2489.55|2476.55|2490.12|2477.12|2490.16|2477.16|2489.45|2476.45|30
1623666330000|2021-06-14 10:25:30|2490.13|2477.13|2490.14|2477.14|2490.28|2477.28|2490.06|2477.06|36
1623666340000|2021-06-14 10:25:40|2490.16|2477.16|2490.16|2477.16|2490.25|2477.25|2490.08|2477.08|34
1623666350000|2021-06-14 10:25:50|2490.17|2477.17|2490.03|2477.03|2490.21|2477.21|2490.03|2477.03|27
1623666360000|2021-06-14 10:26:00|2490.12|2477.12|2489.48|2476.48|2490.13|2477.13|2489.46|2476.46|26
1623666370000|2021-06-14 10:26:10|2489.49|2476.49|2489.25|2476.25|2489.49|2476.49|2489|2476|36
1623666380000|2021-06-14 10:26:20|2489.3|2476.3|2490|2477|2490.06|2477.06|2488.98|2475.98|37
1623666390000|2021-06-14 10:26:30|2490.07|2477.07|2489.63|2476.63|2490.07|2477.07|2489.49|2476.49|33
1623666400000|2021-06-14 10:26:40|2489.61|2476.61|2489.53|2476.53|2489.63|2476.63|2489.48|2476.48|24
1623666410000|2021-06-14 10:26:50|2489.46|2476.46|2489.02|2476.02|2489.5|2476.5|2488.98|2475.98|37
1623666420000|2021-06-14 10:27:00|2489.04|2476.04|2489|2476|2489.1|2476.1|2488.82|2475.82|32
1623666430000|2021-06-14 10:27:10|2488.95|2475.95|2489.52|2476.52|2489.68|2476.68|2488.78|2475.78|26
1623666440000|2021-06-14 10:27:20|2489.5|2476.5|2489.51|2476.51|2489.51|2476.51|2489.03|2476.03|30
1623666450000|2021-06-14 10:27:30|2489.45|2476.45|2489.39|2476.39|2489.53|2476.53|2489.23|2476.23|24
1623666460000|2021-06-14 10:27:40|2489.38|2476.38|2489.48|2476.48|2489.48|2476.48|2489.13|2476.13|19
1623666470000|2021-06-14 10:27:50|2489.42|2476.42|2488.35|2475.35|2489.42|2476.42|2488.35|2475.35|29
1623666480000|2021-06-14 10:28:00|2488.3|2475.3|2489.02|2476.02|2489.12|2476.12|2487.84|2474.84|26
1623666490000|2021-06-14 10:28:10|2489.01|2476.01|2489.07|2476.07|2489.26|2476.26|2489|2476|29
1623666500000|2021-06-14 10:28:20|2489.06|2476.06|2488.42|2475.42|2489.06|2476.06|2488.12|2475.12|31
1623666510000|2021-06-14 10:28:30|2488.48|2475.48|2488.53|2475.53|2488.65|2475.65|2488.31|2475.31|27
1623666520000|2021-06-14 10:28:40|2488.51|2475.51|2487.62|2474.62|2488.62|2475.62|2487.62|2474.62|36
1623666530000|2021-06-14 10:28:50|2487.57|2474.57|2487.61|2474.61|2487.87|2474.87|2487.57|2474.57|33
1623666540000|2021-06-14 10:29:00|2487.59|2474.59|2488.21|2475.21|2488.38|2475.38|2487.52|2474.52|34
1623666550000|2021-06-14 10:29:10|2488.39|2475.39|2488.19|2475.19|2488.46|2475.46|2488.14|2475.14|28
1623666560000|2021-06-14 10:29:20|2488.14|2475.14|2488.32|2475.32|2488.47|2475.47|2488.12|2475.12|22
1623666570000|2021-06-14 10:29:30|2488.47|2475.47|2489.42|2476.42|2489.42|2476.42|2488.3|2475.3|34
1623666580000|2021-06-14 10:29:40|2489.41|2476.41|2491.13|2478.13|2491.13|2478.13|2489.22|2476.22|26
1623666590000|2021-06-14 10:29:50|2490.97|2477.97|2491.77|2478.77|2491.83|2478.83|2490.97|2477.97|29
1623666600000|2021-06-14 10:30:00|2491.71|2478.71|2491.82|2478.82|2491.97|2478.97|2491.6|2478.6|35
1623666610000|2021-06-14 10:30:10|2491.81|2478.81|2490.79|2477.79|2491.81|2478.81|2490.68|2477.68|35
1623666620000|2021-06-14 10:30:20|2490.73|2477.73|2490.28|2477.28|2490.73|2477.73|2490.07|2477.07|29
1623666630000|2021-06-14 10:30:30|2490.17|2477.17|2490.06|2477.06|2490.39|2477.39|2490.02|2477.02|20
1623666640000|2021-06-14 10:30:40|2490|2477|2489.13|2476.13|2490.01|2477.01|2489|2476|22
1623666650000|2021-06-14 10:30:50|2489.09|2476.09|2488.18|2475.18|2489.21|2476.21|2488.12|2475.12|37
1623666660000|2021-06-14 10:31:00|2488.16|2475.16|2488.17|2475.17|2488.47|2475.47|2488.13|2475.13|32
1623666670000|2021-06-14 10:31:10|2488.16|2475.16|2488.18|2475.18|2488.72|2475.72|2488.16|2475.16|28
1623666680000|2021-06-14 10:31:20|2488.15|2475.15|2488.08|2475.08|2488.17|2475.17|2487.66|2474.66|27
1623666690000|2021-06-14 10:31:30|2488.11|2475.11|2487.25|2474.25|2488.11|2475.11|2487.04|2474.04|36
1623666700000|2021-06-14 10:31:40|2487.29|2474.29|2486.84|2473.84|2487.29|2474.29|2486.74|2473.74|25
1623666710000|2021-06-14 10:31:50|2486.91|2473.91|2487.29|2474.29|2487.29|2474.29|2486.75|2473.75|9
1623666720000|2021-06-14 10:32:00|2487.14|2474.14|2486.91|2473.91|2487.27|2474.27|2486.81|2473.81|26
1623666730000|2021-06-14 10:32:10|2486.99|2473.99|2486.96|2473.96|2487.18|2474.18|2486.96|2473.96|17
1623666740000|2021-06-14 10:32:20|2487|2474|2487.09|2474.09|2487.16|2474.16|2486.79|2473.79|29
1623666750000|2021-06-14 10:32:30|2487.07|2474.07|2487|2474|2487.26|2474.26|2486.95|2473.95|29
1623666760000|2021-06-14 10:32:40|2487.11|2474.11|2487.13|2474.13|2487.25|2474.25|2486.99|2473.99|25
1623666770000|2021-06-14 10:32:50|2487.18|2474.18|2487.19|2474.19|2487.23|2474.23|2487.1|2474.1|18
1623666780000|2021-06-14 10:33:00|2487.2|2474.2|2487.34|2474.34|2487.39|2474.39|2486.54|2473.54|31
1623666790000|2021-06-14 10:33:10|2487.32|2474.32|2488.2|2475.2|2488.22|2475.22|2487.2|2474.2|25
1623666800000|2021-06-14 10:33:20|2488.19|2475.19|2488.43|2475.43|2488.9|2475.9|2488.19|2475.19|39
1623666810000|2021-06-14 10:33:30|2488.44|2475.44|2488.88|2475.88|2488.89|2475.89|2488.36|2475.36|24
1623666820000|2021-06-14 10:33:40|2488.83|2475.83|2489.18|2476.18|2489.21|2476.21|2488.83|2475.83|27
1623666830000|2021-06-14 10:33:50|2489.08|2476.08|2489.33|2476.33|2489.39|2476.39|2488.88|2475.88|24
1623666840000|2021-06-14 10:34:00|2489.32|2476.32|2491.09|2478.09|2491.33|2478.33|2489.32|2476.32|36
1623666850000|2021-06-14 10:34:10|2491.3|2478.3|2491.04|2478.04|2491.36|2478.36|2490.07|2477.07|30
1623666860000|2021-06-14 10:34:20|2491.13|2478.13|2492.57|2479.57|2492.57|2479.57|2491.12|2478.12|27
1623666870000|2021-06-14 10:34:30|2492.56|2479.56|2494.52|2481.52|2494.58|2481.58|2492.43|2479.43|32
1623666880000|2021-06-14 10:34:40|2494.51|2481.51|2494.49|2481.49|2494.55|2481.55|2494.07|2481.07|20
1623666890000|2021-06-14 10:34:50|2494.55|2481.55|2494.75|2481.75|2494.83|2481.83|2494.51|2481.51|32
1623666900000|2021-06-14 10:35:00|2494.71|2481.71|2493.66|2480.66|2495.43|2482.43|2493.66|2480.66|32
1623666910000|2021-06-14 10:35:10|2493.67|2480.67|2493.28|2480.28|2494.02|2481.02|2492.95|2479.95|29
1623666920000|2021-06-14 10:35:20|2493.23|2480.23|2492.96|2479.96|2493.27|2480.27|2492.88|2479.88|35
1623666930000|2021-06-14 10:35:30|2492.94|2479.94|2492.87|2479.87|2493.07|2480.07|2492.73|2479.73|29
1623666940000|2021-06-14 10:35:40|2492.88|2479.88|2493.06|2480.06|2493.3|2480.3|2492.79|2479.79|35
1623666950000|2021-06-14 10:35:50|2493.14|2480.14|2492.81|2479.81|2493.65|2480.65|2492.38|2479.38|32
1623666960000|2021-06-14 10:36:00|2492.64|2479.64|2492.19|2479.19|2492.86|2479.86|2491.95|2478.95|34
1623666970000|2021-06-14 10:36:10|2491.87|2478.87|2491.55|2478.55|2492.15|2479.15|2491.24|2478.24|33
1623666980000|2021-06-14 10:36:20|2491.54|2478.54|2491.16|2478.16|2491.61|2478.61|2491.1|2478.1|34
1623666990000|2021-06-14 10:36:30|2491.05|2478.05|2491.06|2478.06|2491.24|2478.24|2491.05|2478.05|28
1623667000000|2021-06-14 10:36:40|2491.1|2478.1|2490.45|2477.45|2491.1|2478.1|2490.38|2477.38|34
1623667010000|2021-06-14 10:36:50|2490.4|2477.4|2490.35|2477.35|2490.52|2477.52|2490.32|2477.32|32
1623667020000|2021-06-14 10:37:00|2490.34|2477.34|2491.53|2478.53|2491.53|2478.53|2489.94|2476.94|33
1623667030000|2021-06-14 10:37:10|2491.6|2478.6|2491.36|2478.36|2491.63|2478.63|2490.99|2477.99|36
1623667040000|2021-06-14 10:37:20|2491.32|2478.32|2491.5|2478.5|2491.5|2478.5|2491.32|2478.32|11
1623667050000|2021-06-14 10:37:30|2491.39|2478.39|2490.33|2477.33|2491.42|2478.42|2490.33|2477.33|22
1623667060000|2021-06-14 10:37:40|2490.32|2477.32|2490.97|2477.97|2491.08|2478.08|2490.31|2477.31|35
1623667070000|2021-06-14 10:37:50|2490.95|2477.95|2491.48|2478.48|2491.51|2478.51|2490.71|2477.71|31
1623667080000|2021-06-14 10:38:00|2491.22|2478.22|2489.68|2476.68|2491.25|2478.25|2489.68|2476.68|36
1623667090000|2021-06-14 10:38:10|2489.63|2476.63|2490.97|2477.97|2490.98|2477.98|2489.63|2476.63|29
1623667100000|2021-06-14 10:38:20|2490.93|2477.93|2491.22|2478.22|2491.46|2478.46|2490.81|2477.81|31
1623667110000|2021-06-14 10:38:30|2491.37|2478.37|2491.36|2478.36|2491.47|2478.47|2491.14|2478.14|33
1623667120000|2021-06-14 10:38:40|2491.38|2478.38|2491.81|2478.81|2491.94|2478.94|2491.24|2478.24|32
1623667130000|2021-06-14 10:38:50|2491.82|2478.82|2491.9|2478.9|2491.91|2478.91|2491.25|2478.25|35
1623667140000|2021-06-14 10:39:00|2491.88|2478.88|2492.54|2479.54|2492.57|2479.57|2491.88|2478.88|34
1623667150000|2021-06-14 10:39:10|2492.64|2479.64|2491.86|2478.86|2492.64|2479.64|2491.86|2478.86|38
1623667160000|2021-06-14 10:39:20|2491.84|2478.84|2491.75|2478.75|2491.92|2478.92|2491.56|2478.56|33
1623667170000|2021-06-14 10:39:30|2491.67|2478.67|2492.14|2479.14|2492.23|2479.23|2491.11|2478.11|34
1623667180000|2021-06-14 10:39:40|2492.17|2479.17|2492.23|2479.23|2492.33|2479.33|2492.03|2479.03|24
1623667190000|2021-06-14 10:39:50|2492.22|2479.22|2492.56|2479.56|2492.65|2479.65|2492.12|2479.12|32
1623667200000|2021-06-14 10:40:00|2492.54|2479.54|2492.51|2479.51|2492.62|2479.62|2492.51|2479.51|16
1623667210000|2021-06-14 10:40:10|2492.48|2479.48|2492.56|2479.56|2492.57|2479.57|2492.48|2479.48|22
1623667220000|2021-06-14 10:40:20|2492.62|2479.62|2493.5|2480.5|2494.01|2481.01|2492.62|2479.62|37
1623667230000|2021-06-14 10:40:30|2493.44|2480.44|2493.57|2480.57|2493.63|2480.63|2493.44|2480.44|32
1623667240000|2021-06-14 10:40:40|2493.55|2480.55|2493.49|2480.49|2493.77|2480.77|2493.48|2480.48|31
1623667250000|2021-06-14 10:40:50|2493.56|2480.56|2494.52|2481.52|2494.55|2481.55|2493.44|2480.44|31
1623667260000|2021-06-14 10:41:00|2494.53|2481.53|2494.31|2481.31|2495.24|2482.24|2494.3|2481.3|35
1623667270000|2021-06-14 10:41:10|2494.3|2481.3|2494.96|2481.96|2495.25|2482.25|2493.96|2480.96|32
1623667280000|2021-06-14 10:41:20|2494.97|2481.97|2495.29|2482.29|2495.32|2482.32|2494.92|2481.92|21
1623667290000|2021-06-14 10:41:30|2495.25|2482.25|2495.58|2482.58|2495.62|2482.62|2495.25|2482.25|12
1623667300000|2021-06-14 10:41:40|2495.59|2482.59|2495.47|2482.47|2495.64|2482.64|2495.23|2482.23|22
1623667310000|2021-06-14 10:41:50|2495.41|2482.41|2495.37|2482.37|2495.49|2482.49|2495.33|2482.33|19
1623667320000|2021-06-14 10:42:00|2495.32|2482.32|2495.41|2482.41|2495.44|2482.44|2495.32|2482.32|25
1623667330000|2021-06-14 10:42:10|2495.36|2482.36|2494.68|2481.68|2495.36|2482.36|2494.64|2481.64|27
1623667340000|2021-06-14 10:42:20|2494.69|2481.69|2495.29|2482.29|2495.38|2482.38|2494.42|2481.42|29
1623667350000|2021-06-14 10:42:30|2495.31|2482.31|2495.43|2482.43|2495.49|2482.49|2495.07|2482.07|31
1623667360000|2021-06-14 10:42:40|2495.4|2482.4|2495.48|2482.48|2495.49|2482.49|2495.16|2482.16|30
1623667370000|2021-06-14 10:42:50|2495.46|2482.46|2495.41|2482.41|2495.49|2482.49|2495.36|2482.36|13
1623667380000|2021-06-14 10:43:00|2495.42|2482.42|2495.33|2482.33|2495.5|2482.5|2495.3|2482.3|27
1623667390000|2021-06-14 10:43:10|2495.38|2482.38|2497.92|2484.92|2497.92|2484.92|2494.94|2481.94|35
1623667400000|2021-06-14 10:43:20|2497.8|2484.8|2498.01|2485.01|2498.19|2485.19|2497.8|2484.8|35
1623667410000|2021-06-14 10:43:30|2498.03|2485.03|2497.91|2484.91|2498.14|2485.14|2497.72|2484.72|31
1623667420000|2021-06-14 10:43:40|2497.89|2484.89|2497.82|2484.82|2498.14|2485.14|2497.34|2484.34|32
1623667430000|2021-06-14 10:43:50|2497.92|2484.92|2499.22|2486.22|2499.83|2486.83|2497.86|2484.86|38
1623667440000|2021-06-14 10:44:00|2499.24|2486.24|2498.03|2485.03|2499.24|2486.24|2497.91|2484.91|30
1623667450000|2021-06-14 10:44:10|2498.19|2485.19|2498.59|2485.59|2498.75|2485.75|2498.19|2485.19|30
1623667460000|2021-06-14 10:44:20|2498.49|2485.49|2498.54|2485.54|2498.78|2485.78|2498.44|2485.44|31
1623667470000|2021-06-14 10:44:30|2498.63|2485.63|2498.32|2485.32|2498.63|2485.63|2498.18|2485.18|27
1623667480000|2021-06-14 10:44:40|2498.34|2485.34|2498.23|2485.23|2498.38|2485.38|2498.23|2485.23|20
1623667490000|2021-06-14 10:44:50|2497.86|2484.86|2497.77|2484.77|2497.94|2484.94|2497.17|2484.17|34
1623667500000|2021-06-14 10:45:00|2497.79|2484.79|2497.25|2484.25|2497.79|2484.79|2497.23|2484.23|34
1623667510000|2021-06-14 10:45:10|2497.19|2484.19|2499.8|2486.8|2499.82|2486.82|2497|2484|34
1623667520000|2021-06-14 10:45:20|2499.83|2486.83|2500.96|2487.96|2501.2|2488.2|2499.79|2486.79|35
1623667530000|2021-06-14 10:45:30|2500.98|2487.98|2501.11|2488.11|2501.49|2488.49|2500.82|2487.82|37
1623667540000|2021-06-14 10:45:40|2501.06|2488.06|2500.75|2487.75|2501.25|2488.25|2500.75|2487.75|36
1623667550000|2021-06-14 10:45:50|2500.72|2487.72|2500.37|2487.37|2500.72|2487.72|2500.25|2487.25|33
1623667560000|2021-06-14 10:46:00|2500.49|2487.49|2500.4|2487.4|2500.56|2487.56|2500.23|2487.23|22
1623667570000|2021-06-14 10:46:10|2500.52|2487.52|2500.24|2487.24|2500.52|2487.52|2499.84|2486.84|32
1623667580000|2021-06-14 10:46:20|2500.16|2487.16|2501.06|2488.06|2501.06|2488.06|2500.16|2487.16|20
1623667590000|2021-06-14 10:46:30|2501.13|2488.13|2501.37|2488.37|2501.62|2488.62|2501.13|2488.13|34
1623667600000|2021-06-14 10:46:40|2501.36|2488.36|2501.26|2488.26|2501.36|2488.36|2501.22|2488.22|19
1623667610000|2021-06-14 10:46:50|2501.25|2488.25|2502.48|2489.48|2502.55|2489.55|2501.24|2488.24|25
1623667620000|2021-06-14 10:47:00|2502.43|2489.43|2502.86|2489.86|2502.95|2489.95|2501.78|2488.78|32
1623667630000|2021-06-14 10:47:10|2502.84|2489.84|2502.2|2489.2|2502.86|2489.86|2502.18|2489.18|29
1623667640000|2021-06-14 10:47:20|2502.25|2489.25|2501.79|2488.79|2502.39|2489.39|2501.75|2488.75|33
1623667650000|2021-06-14 10:47:30|2501.78|2488.78|2502.11|2489.11|2502.28|2489.28|2501.7|2488.7|24
1623667660000|2021-06-14 10:47:40|2502.19|2489.19|2501.69|2488.69|2502.19|2489.19|2501.64|2488.64|30
1623667670000|2021-06-14 10:47:50|2501.7|2488.7|2501.59|2488.59|2501.77|2488.77|2501.59|2488.59|17
1623667680000|2021-06-14 10:48:00|2501.61|2488.61|2501.96|2488.96|2502.15|2489.15|2501.59|2488.59|24
1623667690000|2021-06-14 10:48:10|2502.08|2489.08|2501.67|2488.67|2502.08|2489.08|2501.53|2488.53|31
1623667700000|2021-06-14 10:48:20|2501.64|2488.64|2501.71|2488.71|2501.77|2488.77|2501.57|2488.57|27
1623667710000|2021-06-14 10:48:30|2501.69|2488.69|2501.73|2488.73|2501.75|2488.75|2501.62|2488.62|24
1623667720000|2021-06-14 10:48:40|2501.74|2488.74|2501.1|2488.1|2501.76|2488.76|2501.04|2488.04|25
1623667730000|2021-06-14 10:48:50|2501|2488|2500.38|2487.38|2501.15|2488.15|2500.38|2487.38|32
1623667740000|2021-06-14 10:49:00|2500.52|2487.52|2499.66|2486.66|2500.52|2487.52|2499.66|2486.66|28
1623667750000|2021-06-14 10:49:10|2499.68|2486.68|2499.61|2486.61|2499.68|2486.68|2499.56|2486.56|16
1623667760000|2021-06-14 10:49:20|2499.65|2486.65|2500.88|2487.88|2500.88|2487.88|2499.55|2486.55|31
1623667770000|2021-06-14 10:49:30|2500.86|2487.86|2500.96|2487.96|2501.3|2488.3|2500.86|2487.86|33
1623667780000|2021-06-14 10:49:40|2501.04|2488.04|2501.05|2488.05|2501.2|2488.2|2500.99|2487.99|29
1623667790000|2021-06-14 10:49:50|2501.04|2488.04|2500.7|2487.7|2501.13|2488.13|2500.7|2487.7|26
1623667800000|2021-06-14 10:50:00|2500.71|2487.71|2501.12|2488.12|2501.61|2488.61|2500.69|2487.69|34
1623667810000|2021-06-14 10:50:10|2501.07|2488.07|2500.71|2487.71|2501.15|2488.15|2500.66|2487.66|31
1623667820000|2021-06-14 10:50:20|2500.77|2487.77|2500.69|2487.69|2500.84|2487.84|2500.63|2487.63|25
1623667830000|2021-06-14 10:50:30|2500.79|2487.79|2501.39|2488.39|2501.61|2488.61|2500.69|2487.69|34
1623667840000|2021-06-14 10:50:40|2501.36|2488.36|2501.44|2488.44|2501.67|2488.67|2501.36|2488.36|31
1623667850000|2021-06-14 10:50:50|2501.42|2488.42|2501.51|2488.51|2501.59|2488.59|2501.4|2488.4|27
1623667860000|2021-06-14 10:51:00|2501.43|2488.43|2501.57|2488.57|2501.65|2488.65|2501.39|2488.39|29
1623667870000|2021-06-14 10:51:10|2501.55|2488.55|2501.52|2488.52|2501.65|2488.65|2501.46|2488.46|26
1623667880000|2021-06-14 10:51:20|2501.55|2488.55|2501.56|2488.56|2501.67|2488.67|2501.48|2488.48|32
1623667890000|2021-06-14 10:51:30|2501.59|2488.59|2501.45|2488.45|2501.64|2488.64|2501.21|2488.21|29
1623667900000|2021-06-14 10:51:40|2501.4|2488.4|2501.51|2488.51|2501.57|2488.57|2501.4|2488.4|11
1623667910000|2021-06-14 10:51:50|2501.58|2488.58|2501.98|2488.98|2501.98|2488.98|2501.58|2488.58|18
1623667920000|2021-06-14 10:52:00|2501.95|2488.95|2501.75|2488.75|2501.95|2488.95|2501.61|2488.61|24
1623667930000|2021-06-14 10:52:10|2501.7|2488.7|2501.66|2488.66|2501.76|2488.76|2501.36|2488.36|35
1623667940000|2021-06-14 10:52:20|2501.65|2488.65|2501.11|2488.11|2501.65|2488.65|2500.99|2487.99|34
1623667950000|2021-06-14 10:52:30|2501.08|2488.08|2500.46|2487.46|2501.15|2488.15|2500.34|2487.34|32
1623667960000|2021-06-14 10:52:40|2500.47|2487.47|2500.16|2487.16|2500.61|2487.61|2499.93|2486.93|34
1623667970000|2021-06-14 10:52:50|2500.2|2487.2|2500.01|2487.01|2500.2|2487.2|2499.97|2486.97|16
1623667980000|2021-06-14 10:53:00|2499.98|2486.98|2500.24|2487.24|2500.37|2487.37|2499.94|2486.94|28
1623667990000|2021-06-14 10:53:10|2500.26|2487.26|2500.57|2487.57|2500.58|2487.58|2500.2|2487.2|29
1623668000000|2021-06-14 10:53:20|2500.55|2487.55|2500.24|2487.24|2500.58|2487.58|2500.24|2487.24|25
1623668010000|2021-06-14 10:53:30|2500.23|2487.23|2499.77|2486.77|2500.24|2487.24|2499.22|2486.22|32
1623668020000|2021-06-14 10:53:40|2499.71|2486.71|2499.65|2486.65|2499.79|2486.79|2499.59|2486.59|21
1623668030000|2021-06-14 10:53:50|2499.67|2486.67|2500.04|2487.04|2500.21|2487.21|2499.58|2486.58|21
1623668040000|2021-06-14 10:54:00|2500.06|2487.06|2500.23|2487.23|2500.24|2487.24|2499.98|2486.98|18
1623668050000|2021-06-14 10:54:10|2500.24|2487.24|2500.39|2487.39|2500.91|2487.91|2500.24|2487.24|29
1623668060000|2021-06-14 10:54:20|2500.37|2487.37|2499.98|2486.98|2500.39|2487.39|2499.69|2486.69|25
1623668070000|2021-06-14 10:54:30|2499.96|2486.96|2500.56|2487.56|2500.58|2487.58|2499.96|2486.96|24
1623668080000|2021-06-14 10:54:40|2500.58|2487.58|2501.05|2488.05|2501.12|2488.12|2500.41|2487.41|31
1623668090000|2021-06-14 10:54:50|2501.17|2488.17|2501.01|2488.01|2501.17|2488.17|2500.74|2487.74|36
1623668100000|2021-06-14 10:55:00|2501.11|2488.11|2500.74|2487.74|2501.11|2488.11|2500.59|2487.59|30
1623668110000|2021-06-14 10:55:10|2500.86|2487.86|2500.33|2487.33|2500.86|2487.86|2500.3|2487.3|31
1623668120000|2021-06-14 10:55:20|2500.42|2487.42|2500.21|2487.21|2500.44|2487.44|2500.13|2487.13|33
1623668130000|2021-06-14 10:55:30|2500.23|2487.23|2498.63|2485.63|2500.24|2487.24|2498.55|2485.55|31
1623668140000|2021-06-14 10:55:40|2498.61|2485.61|2498.22|2485.22|2498.69|2485.69|2498.2|2485.2|27
1623668150000|2021-06-14 10:55:50|2498.25|2485.25|2498.28|2485.28|2498.41|2485.41|2498.22|2485.22|25
1623668160000|2021-06-14 10:56:00|2498.26|2485.26|2497.94|2484.94|2498.38|2485.38|2497.88|2484.88|31
1623668170000|2021-06-14 10:56:10|2497.98|2484.98|2497.08|2484.08|2497.98|2484.98|2497.08|2484.08|35
1623668180000|2021-06-14 10:56:20|2497.1|2484.1|2496.89|2483.89|2497.33|2484.33|2496.83|2483.83|32
1623668190000|2021-06-14 10:56:30|2496.87|2483.87|2496.77|2483.77|2497.05|2484.05|2496.77|2483.77|27
1623668200000|2021-06-14 10:56:40|2496.79|2483.79|2496.52|2483.52|2496.8|2483.8|2496.52|2483.52|28
1623668210000|2021-06-14 10:56:50|2496.48|2483.48|2497.04|2484.04|2497.12|2484.12|2496.38|2483.38|28
1623668220000|2021-06-14 10:57:00|2497.14|2484.14|2497.41|2484.41|2497.42|2484.42|2496.83|2483.83|22
1623668230000|2021-06-14 10:57:10|2497.36|2484.36|2497.69|2484.69|2497.88|2484.88|2497.36|2484.36|21
1623668240000|2021-06-14 10:57:20|2497.7|2484.7|2498.43|2485.43|2498.43|2485.43|2497.41|2484.41|31
1623668250000|2021-06-14 10:57:30|2498.35|2485.35|2499.64|2486.64|2499.64|2486.64|2498.35|2485.35|30
1623668260000|2021-06-14 10:57:40|2499.63|2486.63|2498.94|2485.94|2499.64|2486.64|2498.79|2485.79|28
1623668270000|2021-06-14 10:57:50|2498.91|2485.91|2498.33|2485.33|2498.97|2485.97|2498.33|2485.33|28
1623668280000|2021-06-14 10:58:00|2498.37|2485.37|2498.49|2485.49|2498.56|2485.56|2498.25|2485.25|20
1623668290000|2021-06-14 10:58:10|2498.46|2485.46|2498.24|2485.24|2498.51|2485.51|2498.24|2485.24|24
1623668300000|2021-06-14 10:58:20|2498.22|2485.22|2498.29|2485.29|2498.48|2485.48|2498.21|2485.21|27
1623668310000|2021-06-14 10:58:30|2498.39|2485.39|2497.73|2484.73|2498.39|2485.39|2497.7|2484.7|27
1623668320000|2021-06-14 10:58:40|2497.71|2484.71|2497.5|2484.5|2497.76|2484.76|2497.49|2484.49|26
1623668330000|2021-06-14 10:58:50|2497.48|2484.48|2497.22|2484.22|2497.5|2484.5|2497.13|2484.13|26
1623668340000|2021-06-14 10:59:00|2497.23|2484.23|2497.22|2484.22|2497.26|2484.26|2497.17|2484.17|18
1623668350000|2021-06-14 10:59:10|2497.25|2484.25|2496.88|2483.88|2497.27|2484.27|2496.88|2483.88|18
1623668360000|2021-06-14 10:59:20|2496.89|2483.89|2496.87|2483.87|2496.94|2483.94|2496.81|2483.81|27
1623668370000|2021-06-14 10:59:30|2496.85|2483.85|2496.84|2483.84|2496.88|2483.88|2496.78|2483.78|19
1623668380000|2021-06-14 10:59:40|2496.81|2483.81|2496.43|2483.43|2496.84|2483.84|2496.37|2483.37|28
1623668390000|2021-06-14 10:59:50|2496.21|2483.21|2495.9|2482.9|2496.21|2483.21|2495.73|2482.73|34
1623668400000|2021-06-14 11:00:00|2495.85|2482.85|2493.36|2480.36|2495.85|2482.85|2493.2|2480.2|33
1623668410000|2021-06-14 11:00:10|2493.33|2480.33|2495.69|2482.69|2495.86|2482.86|2493.33|2480.33|36
1623668420000|2021-06-14 11:00:20|2495.68|2482.68|2496.62|2483.62|2496.7|2483.7|2495.57|2482.57|25
1623668430000|2021-06-14 11:00:30|2496.58|2483.58|2496.82|2483.82|2496.82|2483.82|2496.57|2483.57|11
1623668440000|2021-06-14 11:00:40|2496.85|2483.85|2496.37|2483.37|2497.19|2484.19|2496.37|2483.37|24
1623668450000|2021-06-14 11:00:50|2496.26|2483.26|2496.14|2483.14|2496.29|2483.29|2496.04|2483.04|25
1623668460000|2021-06-14 11:01:00|2496.2|2483.2|2496.17|2483.17|2496.29|2483.29|2495.98|2482.98|32
1623668470000|2021-06-14 11:01:10|2496.2|2483.2|2496.05|2483.05|2496.2|2483.2|2495.75|2482.75|22
1623668480000|2021-06-14 11:01:20|2496.08|2483.08|2496.11|2483.11|2496.24|2483.24|2496.03|2483.03|22
1623668490000|2021-06-14 11:01:30|2496.14|2483.14|2495.72|2482.72|2496.14|2483.14|2495.7|2482.7|30
1623668500000|2021-06-14 11:01:40|2495.7|2482.7|2495.93|2482.93|2495.99|2482.99|2495.61|2482.61|25
1623668510000|2021-06-14 11:01:50|2495.96|2482.96|2495.09|2482.09|2495.96|2482.96|2495.09|2482.09|31
1623668520000|2021-06-14 11:02:00|2495.05|2482.05|2494.67|2481.67|2495.72|2482.72|2494.56|2481.56|34
1623668530000|2021-06-14 11:02:10|2494.56|2481.56|2494.41|2481.41|2495.05|2482.05|2494.39|2481.39|29
1623668540000|2021-06-14 11:02:20|2494.5|2481.5|2494.76|2481.76|2494.78|2481.78|2494|2481|23
1623668550000|2021-06-14 11:02:30|2494.59|2481.59|2494.49|2481.49|2494.59|2481.59|2493.82|2480.82|37
1623668560000|2021-06-14 11:02:40|2494.48|2481.48|2494.05|2481.05|2494.64|2481.64|2494.05|2481.05|27
1623668570000|2021-06-14 11:02:50|2494.1|2481.1|2494.02|2481.02|2494.18|2481.18|2493.97|2480.97|31
1623668580000|2021-06-14 11:03:00|2493.99|2480.99|2493.7|2480.7|2494.29|2481.29|2493.7|2480.7|31
1623668590000|2021-06-14 11:03:10|2493.68|2480.68|2493.2|2480.2|2493.68|2480.68|2493.19|2480.19|21
1623668600000|2021-06-14 11:03:20|2493.37|2480.37|2493.45|2480.45|2493.74|2480.74|2493.25|2480.25|27
1623668610000|2021-06-14 11:03:30|2493.41|2480.41|2493.73|2480.73|2493.84|2480.84|2493.41|2480.41|29
1623668620000|2021-06-14 11:03:40|2493.83|2480.83|2493.77|2480.77|2493.83|2480.83|2493.64|2480.64|20
1623668630000|2021-06-14 11:03:50|2493.82|2480.82|2493.32|2480.32|2493.82|2480.82|2493.32|2480.32|26
1623668640000|2021-06-14 11:04:00|2493.43|2480.43|2493.35|2480.35|2493.44|2480.44|2493.16|2480.16|30
1623668650000|2021-06-14 11:04:10|2493.44|2480.44|2494.23|2481.23|2494.43|2481.43|2493.31|2480.31|36
1623668660000|2021-06-14 11:04:20|2494.32|2481.32|2495.52|2482.52|2495.62|2482.62|2494.23|2481.23|32
1623668670000|2021-06-14 11:04:30|2495.5|2482.5|2496.2|2483.2|2496.22|2483.22|2495.3|2482.3|38
1623668680000|2021-06-14 11:04:40|2496.17|2483.17|2496.11|2483.11|2496.18|2483.18|2496.07|2483.07|19
1623668690000|2021-06-14 11:04:50|2496.14|2483.14|2496|2483|2496.92|2483.92|2495.95|2482.95|22
1623668700000|2021-06-14 11:05:00|2496.02|2483.02|2495.43|2482.43|2496.02|2483.02|2495.15|2482.15|20
1623668710000|2021-06-14 11:05:10|2495.41|2482.41|2495.01|2482.01|2495.41|2482.41|2494.94|2481.94|31
1623668720000|2021-06-14 11:05:20|2495.02|2482.02|2495.96|2482.96|2496.01|2483.01|2495.02|2482.02|33
1623668730000|2021-06-14 11:05:30|2495.94|2482.94|2496.14|2483.14|2496.14|2483.14|2495.88|2482.88|31
1623668740000|2021-06-14 11:05:40|2496.09|2483.09|2496.06|2483.06|2496.26|2483.26|2495.92|2482.92|32
1623668750000|2021-06-14 11:05:50|2496.07|2483.07|2496.15|2483.15|2496.18|2483.18|2496|2483|10
1623668760000|2021-06-14 11:06:00|2496.17|2483.17|2495.64|2482.64|2496.53|2483.53|2495.64|2482.64|31
1623668770000|2021-06-14 11:06:10|2495.54|2482.54|2495.42|2482.42|2495.54|2482.54|2495.32|2482.32|29
1623668780000|2021-06-14 11:06:20|2495.43|2482.43|2495.31|2482.31|2495.49|2482.49|2495.31|2482.31|26
1623668790000|2021-06-14 11:06:30|2495.36|2482.36|2495.58|2482.58|2495.7|2482.7|2495.36|2482.36|25
1623668800000|2021-06-14 11:06:40|2495.49|2482.49|2495.67|2482.67|2495.88|2482.88|2495.48|2482.48|32
1623668810000|2021-06-14 11:06:50|2495.66|2482.66|2495.8|2482.8|2495.83|2482.83|2495.45|2482.45|26
1623668820000|2021-06-14 11:07:00|2495.86|2482.86|2495.77|2482.77|2495.99|2482.99|2495.66|2482.66|26
1623668830000|2021-06-14 11:07:10|2495.48|2482.48|2495.49|2482.49|2495.49|2482.49|2494.78|2481.78|27
1623668840000|2021-06-14 11:07:20|2495.43|2482.43|2494.88|2481.88|2495.65|2482.65|2494.88|2481.88|37
1623668850000|2021-06-14 11:07:30|2494.91|2481.91|2494.76|2481.76|2494.97|2481.97|2494.74|2481.74|27
1623668860000|2021-06-14 11:07:40|2494.8|2481.8|2493.69|2480.69|2494.9|2481.9|2493.69|2480.69|24
1623668870000|2021-06-14 11:07:50|2493.71|2480.71|2493.73|2480.73|2493.94|2480.94|2493.67|2480.67|27
1623668880000|2021-06-14 11:08:00|2493.75|2480.75|2494.03|2481.03|2494.62|2481.62|2493.75|2480.75|29
1623668890000|2021-06-14 11:08:10|2493.99|2480.99|2493.74|2480.74|2494.19|2481.19|2493.7|2480.7|30
1623668900000|2021-06-14 11:08:20|2493.78|2480.78|2494.78|2481.78|2494.94|2481.94|2493.76|2480.76|32
1623668910000|2021-06-14 11:08:30|2494.69|2481.69|2494.52|2481.52|2494.76|2481.76|2494.43|2481.43|33
1623668920000|2021-06-14 11:08:40|2494.54|2481.54|2494.38|2481.38|2495.19|2482.19|2494.38|2481.38|30
1623668930000|2021-06-14 11:08:50|2494.36|2481.36|2494.59|2481.59|2494.59|2481.59|2494.13|2481.13|33
1623668940000|2021-06-14 11:09:00|2494.67|2481.67|2493.86|2480.86|2494.68|2481.68|2493.75|2480.75|30
1623668950000|2021-06-14 11:09:10|2493.87|2480.87|2494.5|2481.5|2494.54|2481.54|2493.87|2480.87|33
1623668960000|2021-06-14 11:09:20|2494.51|2481.51|2494.92|2481.92|2495.61|2482.61|2494.51|2481.51|18
1623668970000|2021-06-14 11:09:30|2494.71|2481.71|2494.46|2481.46|2494.71|2481.71|2494.41|2481.41|32
1623668980000|2021-06-14 11:09:40|2494.25|2481.25|2494.04|2481.04|2494.5|2481.5|2494.04|2481.04|26
1623668990000|2021-06-14 11:09:50|2494.15|2481.15|2494.27|2481.27|2494.27|2481.27|2494|2481|29
1623669000000|2021-06-14 11:10:00|2494.26|2481.26|2493.34|2480.34|2494.29|2481.29|2493.27|2480.27|35
1623669010000|2021-06-14 11:10:10|2493.36|2480.36|2493.23|2480.23|2493.39|2480.39|2493.22|2480.22|26
1623669020000|2021-06-14 11:10:20|2493.22|2480.22|2492.94|2479.94|2493.45|2480.45|2492.94|2479.94|28
1623669030000|2021-06-14 11:10:30|2492.99|2479.99|2493|2480|2493.45|2480.45|2492.99|2479.99|26
1623669040000|2021-06-14 11:10:40|2492.95|2479.95|2491.71|2478.71|2492.95|2479.95|2491.68|2478.68|22
1623669050000|2021-06-14 11:10:50|2491.78|2478.78|2491.51|2478.51|2491.78|2478.78|2491.5|2478.5|23
1623669060000|2021-06-14 11:11:00|2491.53|2478.53|2491.67|2478.67|2492.07|2479.07|2491.53|2478.53|28
1623669070000|2021-06-14 11:11:10|2491.68|2478.68|2491.73|2478.73|2491.81|2478.81|2491.68|2478.68|30
1623669080000|2021-06-14 11:11:20|2491.75|2478.75|2492.12|2479.12|2492.42|2479.42|2491.75|2478.75|34
1623669090000|2021-06-14 11:11:30|2492.21|2479.21|2491.76|2478.76|2492.21|2479.21|2491.73|2478.73|28
1623669100000|2021-06-14 11:11:40|2491.78|2478.78|2491.22|2478.22|2491.78|2478.78|2491.12|2478.12|35
1623669110000|2021-06-14 11:11:50|2491.25|2478.25|2490.69|2477.69|2491.25|2478.25|2490.64|2477.64|30
1623669120000|2021-06-14 11:12:00|2490.68|2477.68|2491.66|2478.66|2491.79|2478.79|2490.68|2477.68|35
1623669130000|2021-06-14 11:12:10|2491.6|2478.6|2490.99|2477.99|2491.7|2478.7|2490.99|2477.99|34
1623669140000|2021-06-14 11:12:20|2491.06|2478.06|2491.02|2478.02|2491.24|2478.24|2491|2478|19
1623669150000|2021-06-14 11:12:30|2491.03|2478.03|2491.37|2478.37|2491.67|2478.67|2491.01|2478.01|32
1623669160000|2021-06-14 11:12:40|2491.56|2478.56|2491.31|2478.31|2491.58|2478.58|2491.31|2478.31|30
1623669170000|2021-06-14 11:12:50|2491.36|2478.36|2491.39|2478.39|2491.39|2478.39|2491.19|2478.19|24
1623669180000|2021-06-14 11:13:00|2491.41|2478.41|2491.77|2478.77|2491.83|2478.83|2491.27|2478.27|24
1623669190000|2021-06-14 11:13:10|2491.8|2478.8|2492.52|2479.52|2492.52|2479.52|2491.8|2478.8|21
1623669200000|2021-06-14 11:13:20|2492.62|2479.62|2491.87|2478.87|2492.62|2479.62|2491.87|2478.87|14
1623669210000|2021-06-14 11:13:30|2491.88|2478.88|2491.83|2478.83|2491.9|2478.9|2491.67|2478.67|34
1623669220000|2021-06-14 11:13:40|2491.81|2478.81|2492.37|2479.37|2492.37|2479.37|2491.76|2478.76|31
1623669230000|2021-06-14 11:13:50|2492.38|2479.38|2492.94|2479.94|2492.94|2479.94|2492.2|2479.2|30
1623669240000|2021-06-14 11:14:00|2492.97|2479.97|2492.73|2479.73|2493.2|2480.2|2492.34|2479.34|27
1623669250000|2021-06-14 11:14:10|2492.71|2479.71|2492.04|2479.04|2492.74|2479.74|2492.03|2479.03|27
1623669260000|2021-06-14 11:14:20|2492.05|2479.05|2492.42|2479.42|2492.42|2479.42|2491.91|2478.91|18
1623669270000|2021-06-14 11:14:30|2492.48|2479.48|2492.74|2479.74|2492.85|2479.85|2492.41|2479.41|34
1623669280000|2021-06-14 11:14:40|2492.78|2479.78|2492.61|2479.61|2492.83|2479.83|2492.42|2479.42|34
1623669290000|2021-06-14 11:14:50|2492.72|2479.72|2492.74|2479.74|2492.79|2479.79|2492.52|2479.52|28
1623669300000|2021-06-14 11:15:00|2492.73|2479.73|2491.43|2478.43|2492.86|2479.86|2491.29|2478.29|35
1623669310000|2021-06-14 11:15:10|2491.41|2478.41|2491.77|2478.77|2491.84|2478.84|2491.41|2478.41|32
1623669320000|2021-06-14 11:15:20|2491.65|2478.65|2491.49|2478.49|2491.85|2478.85|2491.49|2478.49|30
1623669330000|2021-06-14 11:15:30|2491.63|2478.63|2491.23|2478.23|2491.78|2478.78|2491.16|2478.16|32
1623669340000|2021-06-14 11:15:40|2491.18|2478.18|2491.33|2478.33|2491.52|2478.52|2491.18|2478.18|36
1623669350000|2021-06-14 11:15:50|2491.34|2478.34|2491.44|2478.44|2491.52|2478.52|2491.32|2478.32|19
1623669360000|2021-06-14 11:16:00|2491.5|2478.5|2491.83|2478.83|2492.24|2479.24|2491.5|2478.5|24
1623669370000|2021-06-14 11:16:10|2491.96|2478.96|2491.56|2478.56|2492.07|2479.07|2491.55|2478.55|37
1623669380000|2021-06-14 11:16:20|2491.55|2478.55|2491.84|2478.84|2491.88|2478.88|2491.55|2478.55|24
1623669390000|2021-06-14 11:16:30|2491.86|2478.86|2492.3|2479.3|2492.3|2479.3|2491.85|2478.85|26
1623669400000|2021-06-14 11:16:40|2492.23|2479.23|2492.07|2479.07|2492.23|2479.23|2492.05|2479.05|25
1623669410000|2021-06-14 11:16:50|2492.17|2479.17|2491.91|2478.91|2492.21|2479.21|2491.91|2478.91|20
1623669420000|2021-06-14 11:17:00|2491.92|2478.92|2491.98|2478.98|2492.11|2479.11|2491.88|2478.88|26
1623669430000|2021-06-14 11:17:10|2491.99|2478.99|2491.9|2478.9|2492.07|2479.07|2491.9|2478.9|23
1623669440000|2021-06-14 11:17:20|2491.84|2478.84|2492.08|2479.08|2492.13|2479.13|2491.79|2478.79|19
1623669450000|2021-06-14 11:17:30|2492.13|2479.13|2491.93|2478.93|2492.13|2479.13|2491.84|2478.84|25
1623669460000|2021-06-14 11:17:40|2491.96|2478.96|2491.66|2478.66|2492|2479|2491.54|2478.54|34
1623669470000|2021-06-14 11:17:50|2491.54|2478.54|2491.64|2478.64|2491.68|2478.68|2491.16|2478.16|38
1623669480000|2021-06-14 11:18:00|2491.67|2478.67|2491.76|2478.76|2491.99|2478.99|2491.66|2478.66|28
1623669490000|2021-06-14 11:18:10|2491.74|2478.74|2491.53|2478.53|2491.75|2478.75|2491.32|2478.32|35
1623669500000|2021-06-14 11:18:20|2491.56|2478.56|2491.38|2478.38|2491.61|2478.61|2491.21|2478.21|22
1623669510000|2021-06-14 11:18:30|2491.35|2478.35|2490.41|2477.41|2491.36|2478.36|2490.41|2477.41|28
1623669520000|2021-06-14 11:18:40|2490.43|2477.43|2490.31|2477.31|2490.44|2477.44|2490.1|2477.1|25
1623669530000|2021-06-14 11:18:50|2490.42|2477.42|2490.37|2477.37|2490.48|2477.48|2490.33|2477.33|10
1623669540000|2021-06-14 11:19:00|2490.48|2477.48|2490.59|2477.59|2490.92|2477.92|2490.15|2477.15|28
1623669550000|2021-06-14 11:19:10|2490.6|2477.6|2491.13|2478.13|2491.18|2478.18|2490.51|2477.51|31
1623669560000|2021-06-14 11:19:20|2491.22|2478.22|2491.15|2478.15|2491.3|2478.3|2491.04|2478.04|31
1623669570000|2021-06-14 11:19:30|2491.11|2478.11|2491.23|2478.23|2491.23|2478.23|2490.82|2477.82|34
1623669580000|2021-06-14 11:19:40|2491.24|2478.24|2491.4|2478.4|2491.4|2478.4|2491.14|2478.14|29
1623669590000|2021-06-14 11:19:50|2491.39|2478.39|2490.68|2477.68|2491.39|2478.39|2490.55|2477.55|31
1623669600000|2021-06-14 11:20:00|2490.8|2477.8|2489.84|2476.84|2490.88|2477.88|2489.84|2476.84|39
1623669610000|2021-06-14 11:20:10|2489.86|2476.86|2490.4|2477.4|2490.42|2477.42|2489.86|2476.86|34
1623669620000|2021-06-14 11:20:20|2490.39|2477.39|2490.56|2477.56|2490.56|2477.56|2490.31|2477.31|24
1623669630000|2021-06-14 11:20:30|2490.58|2477.58|2491.02|2478.02|2491.14|2478.14|2490.58|2477.58|27
1623669640000|2021-06-14 11:20:40|2491.01|2478.01|2490.97|2477.97|2491.01|2478.01|2490.84|2477.84|24
1623669650000|2021-06-14 11:20:50|2491|2478|2490.81|2477.81|2491.06|2478.06|2490.81|2477.81|25
1623669660000|2021-06-14 11:21:00|2490.85|2477.85|2490.7|2477.7|2490.85|2477.85|2490.46|2477.46|24
1623669670000|2021-06-14 11:21:10|2490.71|2477.71|2490.48|2477.48|2490.71|2477.71|2490.39|2477.39|25
1623669680000|2021-06-14 11:21:20|2490.49|2477.49|2490.52|2477.52|2490.63|2477.63|2490.45|2477.45|16
1623669690000|2021-06-14 11:21:30|2490.43|2477.43|2489.24|2476.24|2490.43|2477.43|2489.24|2476.24|35
1623669700000|2021-06-14 11:21:40|2489.26|2476.26|2489.08|2476.08|2489.43|2476.43|2489.08|2476.08|30
1623669710000|2021-06-14 11:21:50|2489.04|2476.04|2489.12|2476.12|2489.12|2476.12|2488.76|2475.76|30
1623669720000|2021-06-14 11:22:00|2489.06|2476.06|2488.22|2475.22|2489.06|2476.06|2488.22|2475.22|27
1623669730000|2021-06-14 11:22:10|2488.24|2475.24|2488.9|2475.9|2488.93|2475.93|2487.83|2474.83|34
1623669740000|2021-06-14 11:22:20|2488.94|2475.94|2488.88|2475.88|2489.16|2476.16|2488.88|2475.88|23
1623669750000|2021-06-14 11:22:30|2488.8|2475.8|2489.3|2476.3|2489.43|2476.43|2488.52|2475.52|31
1623669760000|2021-06-14 11:22:40|2489.23|2476.23|2488.27|2475.27|2489.34|2476.34|2488.08|2475.08|33
1623669770000|2021-06-14 11:22:50|2488.13|2475.13|2487.92|2474.92|2488.2|2475.2|2487.61|2474.61|36
1623669780000|2021-06-14 11:23:00|2487.87|2474.87|2487.52|2474.52|2487.94|2474.94|2487.39|2474.39|31
1623669790000|2021-06-14 11:23:10|2487.51|2474.51|2486.75|2473.75|2487.53|2474.53|2486.75|2473.75|29
1623669800000|2021-06-14 11:23:20|2486.58|2473.58|2487.91|2474.91|2487.91|2474.91|2486.07|2473.07|35
1623669810000|2021-06-14 11:23:30|2487.94|2474.94|2487.45|2474.45|2487.94|2474.94|2487.28|2474.28|34
1623669820000|2021-06-14 11:23:40|2487.48|2474.48|2487.59|2474.59|2487.67|2474.67|2487.33|2474.33|32
1623669830000|2021-06-14 11:23:50|2487.65|2474.65|2487.78|2474.78|2487.89|2474.89|2487.56|2474.56|21
1623669840000|2021-06-14 11:24:00|2487.62|2474.62|2487.61|2474.61|2487.71|2474.71|2487.57|2474.57|27
1623669850000|2021-06-14 11:24:10|2487.59|2474.59|2487.92|2474.92|2487.93|2474.93|2487.03|2474.03|26
1623669860000|2021-06-14 11:24:20|2487.9|2474.9|2488.79|2475.79|2488.81|2475.81|2487.9|2474.9|27
1623669870000|2021-06-14 11:24:30|2488.8|2475.8|2488.93|2475.93|2489.13|2476.13|2488.6|2475.6|31
1623669880000|2021-06-14 11:24:40|2488.91|2475.91|2489.25|2476.25|2489.32|2476.32|2488.9|2475.9|18
1623669890000|2021-06-14 11:24:50|2489.23|2476.23|2489.06|2476.06|2489.25|2476.25|2488.42|2475.42|36
1623669900000|2021-06-14 11:25:00|2489.11|2476.11|2489.03|2476.03|2489.16|2476.16|2488.63|2475.63|36
1623669910000|2021-06-14 11:25:10|2489.06|2476.06|2489.11|2476.11|2489.27|2476.27|2488.73|2475.73|29
1623669920000|2021-06-14 11:25:20|2489.08|2476.08|2488.18|2475.18|2489.09|2476.09|2488.18|2475.18|34
1623669930000|2021-06-14 11:25:30|2488.19|2475.19|2488.47|2475.47|2488.61|2475.61|2488.19|2475.19|33
1623669940000|2021-06-14 11:25:40|2488.46|2475.46|2488.61|2475.61|2488.61|2475.61|2488.37|2475.37|38
1623669950000|2021-06-14 11:25:50|2488.97|2475.97|2488.53|2475.53|2489.01|2476.01|2488.44|2475.44|39
1623669960000|2021-06-14 11:26:00|2488.51|2475.51|2488.11|2475.11|2488.55|2475.55|2487.9|2474.9|30
1623669970000|2021-06-14 11:26:10|2488|2475|2487.46|2474.46|2488.06|2475.06|2487.16|2474.16|36
1623669980000|2021-06-14 11:26:20|2487.43|2474.43|2487.07|2474.07|2487.43|2474.43|2487.01|2474.01|31
1623669990000|2021-06-14 11:26:30|2487.15|2474.15|2487.41|2474.41|2487.82|2474.82|2486.97|2473.97|27
1623670000000|2021-06-14 11:26:40|2487.29|2474.29|2487.3|2474.3|2487.58|2474.58|2487.21|2474.21|32
1623670010000|2021-06-14 11:26:50|2487.29|2474.29|2487.17|2474.17|2487.33|2474.33|2486.88|2473.88|37
1623670020000|2021-06-14 11:27:00|2487.1|2474.1|2487.11|2474.11|2487.44|2474.44|2487.01|2474.01|33
1623670030000|2021-06-14 11:27:10|2487.19|2474.19|2487.08|2474.08|2487.2|2474.2|2487.07|2474.07|24
1623670040000|2021-06-14 11:27:20|2487.09|2474.09|2486.99|2473.99|2487.14|2474.14|2486.97|2473.97|30
1623670050000|2021-06-14 11:27:30|2487|2474|2487.53|2474.53|2487.91|2474.91|2486.99|2473.99|31
1623670060000|2021-06-14 11:27:40|2487.47|2474.47|2487.23|2474.23|2487.58|2474.58|2487.21|2474.21|30
1623670070000|2021-06-14 11:27:50|2487.2|2474.2|2486.92|2473.92|2487.38|2474.38|2486.92|2473.92|32
1623670080000|2021-06-14 11:28:00|2486.96|2473.96|2485.83|2472.83|2486.96|2473.96|2485.8|2472.8|39
1623670090000|2021-06-14 11:28:10|2485.82|2472.82|2485.81|2472.81|2486.2|2473.2|2485.81|2472.81|35
1623670100000|2021-06-14 11:28:20|2485.79|2472.79|2486.04|2473.04|2486.08|2473.08|2485.69|2472.69|35
1623670110000|2021-06-14 11:28:30|2486.07|2473.07|2487.46|2474.46|2487.46|2474.46|2485.91|2472.91|33
1623670120000|2021-06-14 11:28:40|2487.48|2474.48|2487.17|2474.17|2487.53|2474.53|2486.99|2473.99|30
1623670130000|2021-06-14 11:28:50|2487.16|2474.16|2488.17|2475.17|2488.24|2475.24|2486.98|2473.98|34
1623670140000|2021-06-14 11:29:00|2488.13|2475.13|2487.86|2474.86|2488.15|2475.15|2487.73|2474.73|36
1623670150000|2021-06-14 11:29:10|2487.89|2474.89|2487.74|2474.74|2488.2|2475.2|2487.74|2474.74|34
1623670160000|2021-06-14 11:29:20|2487.79|2474.79|2487.29|2474.29|2488.01|2475.01|2487.14|2474.14|35
1623670170000|2021-06-14 11:29:30|2487.25|2474.25|2487.47|2474.47|2487.47|2474.47|2487.24|2474.24|26
1623670180000|2021-06-14 11:29:40|2487.61|2474.61|2487.86|2474.86|2487.93|2474.93|2487.57|2474.57|35
1623670190000|2021-06-14 11:29:50|2487.81|2474.81|2487.85|2474.85|2487.87|2474.87|2487.74|2474.74|25
1623670200000|2021-06-14 11:30:00|2487.84|2474.84|2486.69|2473.69|2487.84|2474.84|2486.67|2473.67|36
1623670210000|2021-06-14 11:30:10|2486.67|2473.67|2486.61|2473.61|2486.96|2473.96|2486.52|2473.52|39
1623670220000|2021-06-14 11:30:20|2486.52|2473.52|2486.22|2473.22|2486.59|2473.59|2486.22|2473.22|24
1623670230000|2021-06-14 11:30:30|2486.28|2473.28|2485.94|2472.94|2486.51|2473.51|2485.94|2472.94|32
1623670240000|2021-06-14 11:30:40|2486.12|2473.12|2486.24|2473.24|2486.38|2473.38|2486.02|2473.02|34
1623670250000|2021-06-14 11:30:50|2486.23|2473.23|2486.11|2473.11|2486.31|2473.31|2486.07|2473.07|26
1623670260000|2021-06-14 11:31:00|2486.1|2473.1|2486.13|2473.13|2486.2|2473.2|2485.96|2472.96|31
1623670270000|2021-06-14 11:31:10|2486.43|2473.43|2485.54|2472.54|2486.59|2473.59|2485.54|2472.54|26
1623670280000|2021-06-14 11:31:20|2485.53|2472.53|2485.48|2472.48|2485.53|2472.53|2485.16|2472.16|24
1623670290000|2021-06-14 11:31:30|2485.51|2472.51|2485.49|2472.49|2485.59|2472.59|2485.49|2472.49|16
1623670300000|2021-06-14 11:31:40|2485.57|2472.57|2485.4|2472.4|2485.58|2472.58|2485.3|2472.3|38
1623670310000|2021-06-14 11:31:50|2485.39|2472.39|2485.54|2472.54|2485.6|2472.6|2485.3|2472.3|37
1623670320000|2021-06-14 11:32:00|2485.5|2472.5|2484.58|2471.58|2485.55|2472.55|2484.2|2471.2|32
1623670330000|2021-06-14 11:32:10|2484.8|2471.8|2484.12|2471.12|2484.86|2471.86|2484.12|2471.12|35
1623670340000|2021-06-14 11:32:20|2484.15|2471.15|2483.14|2470.14|2484.44|2471.44|2482.97|2469.97|38
1623670350000|2021-06-14 11:32:30|2482.63|2469.63|2482.81|2469.81|2482.85|2469.85|2482.55|2469.55|33
1623670360000|2021-06-14 11:32:40|2482.84|2469.84|2482.85|2469.85|2483.04|2470.04|2482.73|2469.73|26
1623670370000|2021-06-14 11:32:50|2482.7|2469.7|2482.76|2469.76|2482.96|2469.96|2482.64|2469.64|39
1623670380000|2021-06-14 11:33:00|2482.81|2469.81|2483.51|2470.51|2483.51|2470.51|2482.59|2469.59|28
1623670390000|2021-06-14 11:33:10|2483.32|2470.32|2483.59|2470.59|2483.93|2470.93|2483.32|2470.32|34
1623670400000|2021-06-14 11:33:20|2483.58|2470.58|2483.63|2470.63|2483.97|2470.97|2483.54|2470.54|32
1623670410000|2021-06-14 11:33:30|2483.69|2470.69|2483.59|2470.59|2483.69|2470.69|2483.51|2470.51|36
1623670420000|2021-06-14 11:33:40|2483.6|2470.6|2483.68|2470.68|2483.76|2470.76|2483.56|2470.56|30
1623670430000|2021-06-14 11:33:50|2483.69|2470.69|2483.78|2470.78|2483.78|2470.78|2483.54|2470.54|22
1623670440000|2021-06-14 11:34:00|2483.8|2470.8|2483.61|2470.61|2484.79|2471.79|2483.61|2470.61|34
1623670450000|2021-06-14 11:34:10|2483.57|2470.57|2484.09|2471.09|2484.25|2471.25|2483.5|2470.5|35
1623670460000|2021-06-14 11:34:20|2484.23|2471.23|2484|2471|2484.28|2471.28|2483.82|2470.82|30
1623670470000|2021-06-14 11:34:30|2484.06|2471.06|2483.34|2470.34|2484.36|2471.36|2483.32|2470.32|36
1623670480000|2021-06-14 11:34:40|2483.36|2470.36|2484.09|2471.09|2484.21|2471.21|2483.33|2470.33|32
1623670490000|2021-06-14 11:34:50|2484.1|2471.1|2484.31|2471.31|2484.32|2471.32|2484.04|2471.04|34
1623670500000|2021-06-14 11:35:00|2484.29|2471.29|2483.58|2470.58|2484.29|2471.29|2483.27|2470.27|33
1623670510000|2021-06-14 11:35:10|2483.54|2470.54|2484.22|2471.22|2484.34|2471.34|2483.54|2470.54|30
1623670520000|2021-06-14 11:35:20|2484.13|2471.13|2484.12|2471.12|2484.28|2471.28|2483.97|2470.97|26
1623670530000|2021-06-14 11:35:30|2484.24|2471.24|2485.05|2472.05|2485.12|2472.12|2484.16|2471.16|26
1623670540000|2021-06-14 11:35:40|2485.31|2472.31|2485.36|2472.36|2485.37|2472.37|2484.44|2471.44|21
1623670550000|2021-06-14 11:35:50|2485.34|2472.34|2485.36|2472.36|2485.72|2472.72|2485.3|2472.3|23
1623670560000|2021-06-14 11:36:00|2485.35|2472.35|2485.77|2472.77|2485.8|2472.8|2485.27|2472.27|28
1623670570000|2021-06-14 11:36:10|2485.84|2472.84|2486.21|2473.21|2486.28|2473.28|2485.82|2472.82|19
1623670580000|2021-06-14 11:36:20|2486.17|2473.17|2486.07|2473.07|2486.21|2473.21|2485.98|2472.98|29
1623670590000|2021-06-14 11:36:30|2486.06|2473.06|2486.61|2473.61|2486.61|2473.61|2486.03|2473.03|30
1623670600000|2021-06-14 11:36:40|2486.4|2473.4|2486.46|2473.46|2486.48|2473.48|2486.34|2473.34|23
1623670610000|2021-06-14 11:36:50|2486.48|2473.48|2486.05|2473.05|2486.49|2473.49|2485.97|2472.97|26
1623670620000|2021-06-14 11:37:00|2486.04|2473.04|2486.36|2473.36|2486.49|2473.49|2485.92|2472.92|31
1623670630000|2021-06-14 11:37:10|2486.37|2473.37|2486.5|2473.5|2486.5|2473.5|2486.37|2473.37|17
1623670640000|2021-06-14 11:37:20|2486.51|2473.51|2486.51|2473.51|2486.55|2473.55|2486.4|2473.4|19
1623670650000|2021-06-14 11:37:30|2486.5|2473.5|2486.86|2473.86|2487.07|2474.07|2486.47|2473.47|9
1623670660000|2021-06-14 11:37:40|2486.97|2473.97|2487.44|2474.44|2487.44|2474.44|2486.9|2473.9|18
1623670670000|2021-06-14 11:37:50|2487.32|2474.32|2487.08|2474.08|2487.32|2474.32|2487.02|2474.02|16
1623670680000|2021-06-14 11:38:00|2487.05|2474.05|2486.37|2473.37|2487.36|2474.36|2486.37|2473.37|19
1623670690000|2021-06-14 11:38:10|2486.41|2473.41|2486.8|2473.8|2486.83|2473.83|2486.41|2473.41|23
1623670700000|2021-06-14 11:38:20|2486.78|2473.78|2487.36|2474.36|2487.45|2474.45|2486.73|2473.73|28
1623670710000|2021-06-14 11:38:30|2487.38|2474.38|2488.33|2475.33|2488.33|2475.33|2487.29|2474.29|34
1623670720000|2021-06-14 11:38:40|2488.26|2475.26|2487.59|2474.59|2488.26|2475.26|2487.35|2474.35|32
1623670730000|2021-06-14 11:38:50|2487.41|2474.41|2488.25|2475.25|2488.31|2475.31|2487.41|2474.41|34
1623670740000|2021-06-14 11:39:00|2488.22|2475.22|2488|2475|2488.22|2475.22|2487.62|2474.62|30
1623670750000|2021-06-14 11:39:10|2487.99|2474.99|2488.45|2475.45|2488.48|2475.48|2487.99|2474.99|31
1623670760000|2021-06-14 11:39:20|2488.48|2475.48|2488.43|2475.43|2488.72|2475.72|2488.28|2475.28|20
1623670770000|2021-06-14 11:39:30|2488.41|2475.41|2488.28|2475.28|2488.46|2475.46|2488.25|2475.25|24
1623670780000|2021-06-14 11:39:40|2488.3|2475.3|2488.37|2475.37|2488.38|2475.38|2488.2|2475.2|26
1623670790000|2021-06-14 11:39:50|2488.29|2475.29|2488.51|2475.51|2488.63|2475.63|2488.28|2475.28|16
1623670800000|2021-06-14 11:40:00|2488.49|2475.49|2488.63|2475.63|2488.72|2475.72|2488.49|2475.49|20
1623670810000|2021-06-14 11:40:10|2488.42|2475.42|2488.67|2475.67|2488.77|2475.77|2488.33|2475.33|23
1623670820000|2021-06-14 11:40:20|2488.74|2475.74|2487.64|2474.64|2488.79|2475.79|2487.58|2474.58|31
1623670830000|2021-06-14 11:40:30|2487.67|2474.67|2488.33|2475.33|2488.33|2475.33|2487.67|2474.67|19
1623670840000|2021-06-14 11:40:40|2488.34|2475.34|2488.59|2475.59|2488.67|2475.67|2488.34|2475.34|21
1623670850000|2021-06-14 11:40:50|2488.62|2475.62|2488.58|2475.58|2488.64|2475.64|2488.47|2475.47|24
1623670860000|2021-06-14 11:41:00|2488.62|2475.62|2487.93|2474.93|2488.62|2475.62|2487.91|2474.91|27
1623670870000|2021-06-14 11:41:10|2487.91|2474.91|2487.86|2474.86|2487.96|2474.96|2487.77|2474.77|27
1623670880000|2021-06-14 11:41:20|2487.87|2474.87|2487.2|2474.2|2487.94|2474.94|2486.91|2473.91|31
1623670890000|2021-06-14 11:41:30|2487.4|2474.4|2487.41|2474.41|2487.49|2474.49|2487.37|2474.37|20
1623670900000|2021-06-14 11:41:40|2487.42|2474.42|2486.81|2473.81|2487.57|2474.57|2486.79|2473.79|23
1623670910000|2021-06-14 11:41:50|2486.8|2473.8|2486.78|2473.78|2486.84|2473.84|2486.78|2473.78|23
1623670920000|2021-06-14 11:42:00|2486.8|2473.8|2488.02|2475.02|2488.05|2475.05|2486.76|2473.76|19
1623670930000|2021-06-14 11:42:10|2488.03|2475.03|2487.99|2474.99|2488.2|2475.2|2487.81|2474.81|29
1623670940000|2021-06-14 11:42:20|2488.03|2475.03|2487.25|2474.25|2488.03|2475.03|2487.25|2474.25|26
1623670950000|2021-06-14 11:42:30|2487.35|2474.35|2487.58|2474.58|2487.64|2474.64|2487.19|2474.19|36
1623670960000|2021-06-14 11:42:40|2487.59|2474.59|2487.65|2474.65|2487.74|2474.74|2487.55|2474.55|32
1623670970000|2021-06-14 11:42:50|2487.67|2474.67|2487.41|2474.41|2487.67|2474.67|2487.41|2474.41|27
1623670980000|2021-06-14 11:43:00|2487.37|2474.37|2487.62|2474.62|2487.71|2474.71|2487.34|2474.34|18
1623670990000|2021-06-14 11:43:10|2487.61|2474.61|2487.42|2474.42|2487.68|2474.68|2487.4|2474.4|28
1623671000000|2021-06-14 11:43:20|2487.38|2474.38|2486.92|2473.92|2487.38|2474.38|2486.82|2473.82|26
1623671010000|2021-06-14 11:43:30|2486.91|2473.91|2486.87|2473.87|2487.03|2474.03|2486.85|2473.85|27
1623671020000|2021-06-14 11:43:40|2486.88|2473.88|2486.88|2473.88|2486.97|2473.97|2486.84|2473.84|27
1623671030000|2021-06-14 11:43:50|2486.84|2473.84|2486.76|2473.76|2486.86|2473.86|2486.61|2473.61|36
1623671040000|2021-06-14 11:44:00|2486.77|2473.77|2486.2|2473.2|2486.78|2473.78|2484.99|2471.99|32
1623671050000|2021-06-14 11:44:10|2486.01|2473.01|2485.79|2472.79|2486.09|2473.09|2485.66|2472.66|35
1623671060000|2021-06-14 11:44:20|2485.91|2472.91|2485.13|2472.13|2486.25|2473.25|2485.13|2472.13|35
1623671070000|2021-06-14 11:44:30|2485.05|2472.05|2485.19|2472.19|2485.49|2472.49|2485|2472|33
1623671080000|2021-06-14 11:44:40|2485.2|2472.2|2486.02|2473.02|2486.08|2473.08|2484.81|2471.81|36
1623671090000|2021-06-14 11:44:50|2486.12|2473.12|2486.47|2473.47|2486.76|2473.76|2485.93|2472.93|35
1623671100000|2021-06-14 11:45:00|2486.43|2473.43|2486.37|2473.37|2486.54|2473.54|2486.28|2473.28|37
1623671110000|2021-06-14 11:45:10|2486.42|2473.42|2486.51|2473.51|2486.62|2473.62|2486.36|2473.36|24
1623671120000|2021-06-14 11:45:20|2486.55|2473.55|2486.61|2473.61|2486.62|2473.62|2486.51|2473.51|19
1623671130000|2021-06-14 11:45:30|2486.52|2473.52|2486.5|2473.5|2486.62|2473.62|2486.33|2473.33|19
1623671140000|2021-06-14 11:45:40|2486.68|2473.68|2488.32|2475.32|2488.5|2475.5|2486.68|2473.68|30
1623671150000|2021-06-14 11:45:50|2488.28|2475.28|2488.17|2475.17|2488.46|2475.46|2488.03|2475.03|30
1623671160000|2021-06-14 11:46:00|2488.18|2475.18|2490.15|2477.15|2490.27|2477.27|2488.13|2475.13|31
1623671170000|2021-06-14 11:46:10|2490.19|2477.19|2490.4|2477.4|2490.53|2477.53|2490.03|2477.03|38
1623671180000|2021-06-14 11:46:20|2490.49|2477.49|2490.54|2477.54|2490.64|2477.64|2490.38|2477.38|24
1623671190000|2021-06-14 11:46:30|2490.53|2477.53|2491.14|2478.14|2491.25|2478.25|2490.53|2477.53|31
1623671200000|2021-06-14 11:46:40|2491.15|2478.15|2491.17|2478.17|2491.17|2478.17|2490.96|2477.96|28
1623671210000|2021-06-14 11:46:50|2491.11|2478.11|2490.89|2477.89|2491.11|2478.11|2490.85|2477.85|28
1623671220000|2021-06-14 11:47:00|2490.88|2477.88|2490.41|2477.41|2490.88|2477.88|2490.41|2477.41|32
1623671230000|2021-06-14 11:47:10|2490.4|2477.4|2490.51|2477.51|2490.59|2477.59|2490.37|2477.37|31
1623671240000|2021-06-14 11:47:20|2490.54|2477.54|2490.49|2477.49|2490.76|2477.76|2490.47|2477.47|30
1623671250000|2021-06-14 11:47:30|2490.51|2477.51|2490.75|2477.75|2490.75|2477.75|2490.48|2477.48|26
1623671260000|2021-06-14 11:47:40|2490.72|2477.72|2490.23|2477.23|2490.72|2477.72|2490.07|2477.07|27
1623671270000|2021-06-14 11:47:50|2490.26|2477.26|2490.21|2477.21|2490.27|2477.27|2489.83|2476.83|34
1623671280000|2021-06-14 11:48:00|2490.17|2477.17|2490.29|2477.29|2490.31|2477.31|2490.17|2477.17|32
1623671290000|2021-06-14 11:48:10|2490.25|2477.25|2490.37|2477.37|2490.48|2477.48|2490.25|2477.25|27
1623671300000|2021-06-14 11:48:20|2490.38|2477.38|2490.5|2477.5|2490.5|2477.5|2490.32|2477.32|16
1623671310000|2021-06-14 11:48:30|2490.48|2477.48|2491.21|2478.21|2491.27|2478.27|2490.47|2477.47|26
1623671320000|2021-06-14 11:48:40|2491.27|2478.27|2491.33|2478.33|2491.61|2478.61|2491.2|2478.2|18
1623671330000|2021-06-14 11:48:50|2491.37|2478.37|2491.22|2478.22|2491.63|2478.63|2491.07|2478.07|31
1623671340000|2021-06-14 11:49:00|2491.2|2478.2|2491.34|2478.34|2491.34|2478.34|2491.04|2478.04|29
1623671350000|2021-06-14 11:49:10|2491.32|2478.32|2491.77|2478.77|2491.77|2478.77|2491.22|2478.22|11
1623671360000|2021-06-14 11:49:20|2491.8|2478.8|2492.23|2479.23|2492.23|2479.23|2491.7|2478.7|22
1623671370000|2021-06-14 11:49:30|2492.17|2479.17|2492.21|2479.21|2492.29|2479.29|2492.09|2479.09|21
1623671380000|2021-06-14 11:49:40|2492.2|2479.2|2491.88|2478.88|2492.25|2479.25|2491.88|2478.88|27
1623671390000|2021-06-14 11:49:50|2491.89|2478.89|2492.13|2479.13|2492.18|2479.18|2491.87|2478.87|25
1623671400000|2021-06-14 11:50:00|2492.27|2479.27|2491.61|2478.61|2492.36|2479.36|2491.6|2478.6|25
1623671410000|2021-06-14 11:50:10|2491.6|2478.6|2491.11|2478.11|2491.67|2478.67|2490.96|2477.96|33
1623671420000|2021-06-14 11:50:20|2491.24|2478.24|2491.13|2478.13|2491.37|2478.37|2491.05|2478.05|26
1623671430000|2021-06-14 11:50:30|2491.09|2478.09|2490.71|2477.71|2491.09|2478.09|2490.26|2477.26|35
1623671440000|2021-06-14 11:50:40|2490.78|2477.78|2490.61|2477.61|2490.78|2477.78|2490.31|2477.31|35
1623671450000|2021-06-14 11:50:50|2490.35|2477.35|2490.44|2477.44|2490.54|2477.54|2490.2|2477.2|30
1623671460000|2021-06-14 11:51:00|2490.48|2477.48|2489.61|2476.61|2490.49|2477.49|2489.57|2476.57|30
1623671470000|2021-06-14 11:51:10|2489.59|2476.59|2489.31|2476.31|2489.64|2476.64|2489.31|2476.31|35
1623671480000|2021-06-14 11:51:20|2489.29|2476.29|2490.1|2477.1|2490.18|2477.18|2489.27|2476.27|27
1623671490000|2021-06-14 11:51:30|2490.09|2477.09|2489.8|2476.8|2490.22|2477.22|2489.71|2476.71|28
1623671500000|2021-06-14 11:51:40|2489.77|2476.77|2490.27|2477.27|2490.33|2477.33|2489.65|2476.65|26
1623671510000|2021-06-14 11:51:50|2490.33|2477.33|2490.2|2477.2|2490.39|2477.39|2490.14|2477.14|12
1623671520000|2021-06-14 11:52:00|2490.35|2477.35|2490.33|2477.33|2490.45|2477.45|2490.33|2477.33|8
1623671530000|2021-06-14 11:52:10|2490.39|2477.39|2490.32|2477.32|2490.39|2477.39|2489.86|2476.86|32
1623671540000|2021-06-14 11:52:20|2490.38|2477.38|2491.2|2478.2|2491.21|2478.21|2490.18|2477.18|30
1623671550000|2021-06-14 11:52:30|2491.21|2478.21|2491.25|2478.25|2491.26|2478.26|2491.14|2478.14|25
1623671560000|2021-06-14 11:52:40|2491.27|2478.27|2491.22|2478.22|2491.28|2478.28|2491.17|2478.17|12
1623671570000|2021-06-14 11:52:50|2491.19|2478.19|2491.31|2478.31|2491.48|2478.48|2491.19|2478.19|9
1623671580000|2021-06-14 11:53:00|2491.45|2478.45|2491.38|2478.38|2491.52|2478.52|2491.3|2478.3|27
1623671590000|2021-06-14 11:53:10|2491.39|2478.39|2491.47|2478.47|2491.51|2478.51|2491.25|2478.25|23
1623671600000|2021-06-14 11:53:20|2491.46|2478.46|2491.42|2478.42|2491.49|2478.49|2491.41|2478.41|10
1623671610000|2021-06-14 11:53:30|2491.45|2478.45|2491.45|2478.45|2491.5|2478.5|2491.39|2478.39|14
1623671620000|2021-06-14 11:53:40|2491.46|2478.46|2491.4|2478.4|2491.47|2478.47|2491.39|2478.39|9
1623671630000|2021-06-14 11:53:50|2491.38|2478.38|2491.58|2478.58|2491.6|2478.6|2491.38|2478.38|9
1623671640000|2021-06-14 11:54:00|2491.49|2478.49|2491.47|2478.47|2491.74|2478.74|2491.43|2478.43|22
1623671650000|2021-06-14 11:54:10|2491.39|2478.39|2491.37|2478.37|2491.39|2478.39|2491.22|2478.22|15
1623671660000|2021-06-14 11:54:20|2491.31|2478.31|2491.29|2478.29|2491.47|2478.47|2491.26|2478.26|26
1623671670000|2021-06-14 11:54:30|2491.39|2478.39|2491.35|2478.35|2491.41|2478.41|2491.22|2478.22|26
1623671680000|2021-06-14 11:54:40|2491.34|2478.34|2491.4|2478.4|2491.45|2478.45|2491.32|2478.32|30
1623671690000|2021-06-14 11:54:50|2491.43|2478.43|2491.45|2478.45|2491.47|2478.47|2491.32|2478.32|24
1623671700000|2021-06-14 11:55:00|2491.42|2478.42|2490.45|2477.45|2491.43|2478.43|2490.45|2477.45|23
1623671710000|2021-06-14 11:55:10|2490.56|2477.56|2490.04|2477.04|2490.64|2477.64|2490.04|2477.04|29
1623671720000|2021-06-14 11:55:20|2490.06|2477.06|2490.08|2477.08|2490.32|2477.32|2490.06|2477.06|30
1623671730000|2021-06-14 11:55:30|2490.14|2477.14|2489.91|2476.91|2490.3|2477.3|2489.88|2476.88|25
1623671740000|2021-06-14 11:55:40|2489.9|2476.9|2488.63|2475.63|2490.01|2477.01|2488.63|2475.63|23
1623671750000|2021-06-14 11:55:50|2488.62|2475.62|2488.29|2475.29|2488.62|2475.62|2488.18|2475.18|27
1623671760000|2021-06-14 11:56:00|2488.35|2475.35|2488.27|2475.27|2488.74|2475.74|2488.27|2475.27|35
1623671770000|2021-06-14 11:56:10|2488.21|2475.21|2487.87|2474.87|2488.21|2475.21|2487.7|2474.7|32
1623671780000|2021-06-14 11:56:20|2487.75|2474.75|2487.24|2474.24|2487.77|2474.77|2487.22|2474.22|35
1623671790000|2021-06-14 11:56:30|2487.22|2474.22|2486.27|2473.27|2487.22|2474.22|2486.17|2473.17|35
1623671800000|2021-06-14 11:56:40|2486.29|2473.29|2485.98|2472.98|2486.29|2473.29|2485.98|2472.98|15
1623671810000|2021-06-14 11:56:50|2485.95|2472.95|2486.48|2473.48|2486.54|2473.54|2485.95|2472.95|10
1623671820000|2021-06-14 11:57:00|2486.49|2473.49|2486|2473|2486.52|2473.52|2486|2473|23
1623671830000|2021-06-14 11:57:10|2486.03|2473.03|2485.17|2472.17|2486.13|2473.13|2485.14|2472.14|23
1623671840000|2021-06-14 11:57:20|2485.13|2472.13|2485.24|2472.24|2485.45|2472.45|2485.02|2472.02|19
1623671850000|2021-06-14 11:57:30|2485.09|2472.09|2485.28|2472.28|2485.63|2472.63|2485.05|2472.05|23
1623671860000|2021-06-14 11:57:40|2485.31|2472.31|2484.6|2471.6|2485.31|2472.31|2484.34|2471.34|33
1623671870000|2021-06-14 11:57:50|2484.54|2471.54|2484.66|2471.66|2484.8|2471.8|2484.39|2471.39|28
1623671880000|2021-06-14 11:58:00|2484.65|2471.65|2484.2|2471.2|2485.19|2472.19|2484.2|2471.2|31
1623671890000|2021-06-14 11:58:10|2484.58|2471.58|2484.47|2471.47|2484.58|2471.58|2484.2|2471.2|24
1623671900000|2021-06-14 11:58:20|2484.49|2471.49|2484.38|2471.38|2484.6|2471.6|2484.29|2471.29|22
1623671910000|2021-06-14 11:58:30|2484.37|2471.37|2484.44|2471.44|2484.62|2471.62|2484.35|2471.35|24
1623671920000|2021-06-14 11:58:40|2484.45|2471.45|2484.77|2471.77|2484.8|2471.8|2484.45|2471.45|32
1623671930000|2021-06-14 11:58:50|2484.67|2471.67|2484.65|2471.65|2484.72|2471.72|2484.65|2471.65|15
1623671940000|2021-06-14 11:59:00|2484.7|2471.7|2484.99|2471.99|2485.51|2472.51|2484.51|2471.51|23
1623671950000|2021-06-14 11:59:10|2485.07|2472.07|2485.74|2472.74|2485.74|2472.74|2484.93|2471.93|34
1623671960000|2021-06-14 11:59:20|2485.62|2472.62|2485.53|2472.53|2485.78|2472.78|2485.35|2472.35|33
1623671970000|2021-06-14 11:59:30|2485.54|2472.54|2485.6|2472.6|2485.69|2472.69|2485.49|2472.49|27
1623671980000|2021-06-14 11:59:40|2485.56|2472.56|2485.69|2472.69|2485.71|2472.71|2485.02|2472.02|30
1623671990000|2021-06-14 11:59:50|2485.7|2472.7|2486.06|2473.06|2486.3|2473.3|2485.69|2472.69|29
1623672000000|2021-06-14 12:00:00|2486.03|2473.03|2483.46|2470.46|2486.03|2473.03|2483.46|2470.46|37
1623672010000|2021-06-14 12:00:10|2483.45|2470.45|2483.24|2470.24|2483.45|2470.45|2482.97|2469.97|36
1623672020000|2021-06-14 12:00:20|2483.22|2470.22|2483.56|2470.56|2483.7|2470.7|2483.02|2470.02|33
1623672030000|2021-06-14 12:00:30|2483.54|2470.54|2483.89|2470.89|2484.04|2471.04|2483.48|2470.48|33
1623672040000|2021-06-14 12:00:40|2483.83|2470.83|2484.5|2471.5|2484.5|2471.5|2483.82|2470.82|30
1623672050000|2021-06-14 12:00:50|2484.4|2471.4|2483.63|2470.63|2484.47|2471.47|2483.63|2470.63|31
1623672060000|2021-06-14 12:01:00|2483.65|2470.65|2483.11|2470.11|2483.67|2470.67|2483.07|2470.07|27
1623672070000|2021-06-14 12:01:10|2483.09|2470.09|2483.14|2470.14|2483.26|2470.26|2482.86|2469.86|28
1623672080000|2021-06-14 12:01:20|2483.18|2470.18|2483.21|2470.21|2483.26|2470.26|2483.1|2470.1|23
1623672090000|2021-06-14 12:01:30|2483.15|2470.15|2483.01|2470.01|2483.21|2470.21|2483.01|2470.01|27
1623672100000|2021-06-14 12:01:40|2483.03|2470.03|2482|2469|2483.03|2470.03|2481.96|2468.96|29
1623672110000|2021-06-14 12:01:50|2482.04|2469.04|2482.22|2469.22|2482.33|2469.33|2481.99|2468.99|34
1623672120000|2021-06-14 12:02:00|2482.17|2469.17|2483.33|2470.33|2483.41|2470.41|2482.08|2469.08|35
1623672130000|2021-06-14 12:02:10|2483.43|2470.43|2482.86|2469.86|2483.61|2470.61|2482.86|2469.86|34
1623672140000|2021-06-14 12:02:20|2482.88|2469.88|2482.54|2469.54|2482.92|2469.92|2482.33|2469.33|35
1623672150000|2021-06-14 12:02:30|2482.51|2469.51|2482.09|2469.09|2482.52|2469.52|2481.98|2468.98|29
1623672160000|2021-06-14 12:02:40|2482.1|2469.1|2481.67|2468.67|2482.1|2469.1|2481.67|2468.67|34
1623672170000|2021-06-14 12:02:50|2481.82|2468.82|2481.03|2468.03|2481.82|2468.82|2481.03|2468.03|30
1623672180000|2021-06-14 12:03:00|2480.98|2467.98|2482.37|2469.37|2482.52|2469.52|2480.81|2467.81|38
1623672190000|2021-06-14 12:03:10|2482.35|2469.35|2481.88|2468.88|2482.49|2469.49|2481.79|2468.79|36
1623672200000|2021-06-14 12:03:20|2481.87|2468.87|2481.56|2468.56|2482.01|2469.01|2481.51|2468.51|30
1623672210000|2021-06-14 12:03:30|2481.52|2468.52|2481.34|2468.34|2481.62|2468.62|2481.19|2468.19|32
1623672220000|2021-06-14 12:03:40|2481.33|2468.33|2481.12|2468.12|2481.33|2468.33|2480.85|2467.85|34
1623672230000|2021-06-14 12:03:50|2481.14|2468.14|2481.9|2468.9|2481.9|2468.9|2481.14|2468.14|32
1623672240000|2021-06-14 12:04:00|2481.92|2468.92|2482.04|2469.04|2482.28|2469.28|2481.82|2468.82|38
1623672250000|2021-06-14 12:04:10|2482.02|2469.02|2481.9|2468.9|2482.02|2469.02|2481.81|2468.81|26
1623672260000|2021-06-14 12:04:20|2481.89|2468.89|2482.43|2469.43|2482.56|2469.56|2481.86|2468.86|29
1623672270000|2021-06-14 12:04:30|2482.48|2469.48|2482.52|2469.52|2482.74|2469.74|2482.46|2469.46|25
1623672280000|2021-06-14 12:04:40|2482.41|2469.41|2482.12|2469.12|2482.41|2469.41|2482.01|2469.01|27
1623672290000|2021-06-14 12:04:50|2482.11|2469.11|2482.27|2469.27|2482.3|2469.3|2482.1|2469.1|23
1623672300000|2021-06-14 12:05:00|2482.23|2469.23|2481.98|2468.98|2482.24|2469.24|2481.82|2468.82|30
1623672310000|2021-06-14 12:05:10|2482.01|2469.01|2482.09|2469.09|2482.09|2469.09|2481.95|2468.95|18
1623672320000|2021-06-14 12:05:20|2482.02|2469.02|2481.64|2468.64|2482.08|2469.08|2481.54|2468.54|27
1623672330000|2021-06-14 12:05:30|2481.63|2468.63|2481.55|2468.55|2481.76|2468.76|2481.46|2468.46|25
1623672340000|2021-06-14 12:05:40|2481.56|2468.56|2481.63|2468.63|2481.71|2468.71|2481.52|2468.52|22
1623672350000|2021-06-14 12:05:50|2481.68|2468.68|2481.61|2468.61|2481.68|2468.68|2481.58|2468.58|4
1623672360000|2021-06-14 12:06:00|2481.57|2468.57|2480.45|2467.45|2481.57|2468.57|2480.41|2467.41|23
1623672370000|2021-06-14 12:06:10|2480.43|2467.43|2480.59|2467.59|2480.77|2467.77|2480.38|2467.38|30
1623672380000|2021-06-14 12:06:20|2480.63|2467.63|2480.52|2467.52|2480.63|2467.63|2480.51|2467.51|24
1623672390000|2021-06-14 12:06:30|2480.54|2467.54|2481.27|2468.27|2481.27|2468.27|2480.54|2467.54|24
1623672400000|2021-06-14 12:06:40|2481.13|2468.13|2481.43|2468.43|2481.67|2468.67|2481.13|2468.13|28
1623672410000|2021-06-14 12:06:50|2481.44|2468.44|2481.56|2468.56|2481.67|2468.67|2481.36|2468.36|27
1623672420000|2021-06-14 12:07:00|2481.57|2468.57|2481.61|2468.61|2481.65|2468.65|2481.4|2468.4|31
1623672430000|2021-06-14 12:07:10|2481.62|2468.62|2481.1|2468.1|2481.71|2468.71|2481.01|2468.01|30
1623672440000|2021-06-14 12:07:20|2481.09|2468.09|2481.5|2468.5|2481.5|2468.5|2480.99|2467.99|29
1623672450000|2021-06-14 12:07:30|2481.44|2468.44|2481.87|2468.87|2481.87|2468.87|2481.44|2468.44|26
1623672460000|2021-06-14 12:07:40|2482.05|2469.05|2482.2|2469.2|2482.28|2469.28|2481.94|2468.94|33
1623672470000|2021-06-14 12:07:50|2482.24|2469.24|2482.32|2469.32|2482.32|2469.32|2482.11|2469.11|35
1623672480000|2021-06-14 12:08:00|2482.27|2469.27|2483.22|2470.22|2483.61|2470.61|2482.27|2469.27|27
1623672490000|2021-06-14 12:08:10|2483.41|2470.41|2484.28|2471.28|2484.31|2471.31|2483.21|2470.21|32
1623672500000|2021-06-14 12:08:20|2484.35|2471.35|2486.19|2473.19|2486.59|2473.59|2484.3|2471.3|37
1623672510000|2021-06-14 12:08:30|2486.09|2473.09|2487.23|2474.23|2487.23|2474.23|2486.09|2473.09|33
1623672520000|2021-06-14 12:08:40|2487.08|2474.08|2487.21|2474.21|2487.45|2474.45|2487.07|2474.07|37
1623672530000|2021-06-14 12:08:50|2487.35|2474.35|2487.14|2474.14|2487.47|2474.47|2486.35|2473.35|37
1623672540000|2021-06-14 12:09:00|2487.15|2474.15|2487.43|2474.43|2487.78|2474.78|2486.97|2473.97|38
1623672550000|2021-06-14 12:09:10|2487.44|2474.44|2487.17|2474.17|2487.45|2474.45|2487.11|2474.11|29
1623672560000|2021-06-14 12:09:20|2487.22|2474.22|2487.39|2474.39|2487.39|2474.39|2487.09|2474.09|31
1623672570000|2021-06-14 12:09:30|2487.38|2474.38|2487.85|2474.85|2487.88|2474.88|2487.33|2474.33|31
1623672580000|2021-06-14 12:09:40|2487.81|2474.81|2488.32|2475.32|2488.34|2475.34|2487.81|2474.81|25
1623672590000|2021-06-14 12:09:50|2488.24|2475.24|2488.21|2475.21|2488.5|2475.5|2487.69|2474.69|27
1623672600000|2021-06-14 12:10:00|2488.23|2475.23|2488.26|2475.26|2488.27|2475.27|2488.07|2475.07|29
1623672610000|2021-06-14 12:10:10|2488.25|2475.25|2488.06|2475.06|2488.37|2475.37|2487.78|2474.78|22
1623672620000|2021-06-14 12:10:20|2487.92|2474.92|2486.85|2473.85|2487.92|2474.92|2486.76|2473.76|33
1623672630000|2021-06-14 12:10:30|2486.88|2473.88|2487.11|2474.11|2487.25|2474.25|2486.67|2473.67|35
1623672640000|2021-06-14 12:10:40|2487.08|2474.08|2487.53|2474.53|2487.53|2474.53|2487.08|2474.08|31
1623672650000|2021-06-14 12:10:50|2487.51|2474.51|2487.96|2474.96|2488.14|2475.14|2487.51|2474.51|24
1623672660000|2021-06-14 12:11:00|2487.94|2474.94|2487.76|2474.76|2488.14|2475.14|2487.67|2474.67|32
1623672670000|2021-06-14 12:11:10|2487.68|2474.68|2487.36|2474.36|2487.74|2474.74|2487.29|2474.29|28
1623672680000|2021-06-14 12:11:20|2487.29|2474.29|2486.9|2473.9|2487.29|2474.29|2486.88|2473.88|29
1623672690000|2021-06-14 12:11:30|2486.93|2473.93|2487.32|2474.32|2487.36|2474.36|2486.93|2473.93|28
1623672700000|2021-06-14 12:11:40|2487.36|2474.36|2487.4|2474.4|2487.44|2474.44|2487.28|2474.28|28
1623672710000|2021-06-14 12:11:50|2487.39|2474.39|2487.11|2474.11|2487.5|2474.5|2487.11|2474.11|30
1623672720000|2021-06-14 12:12:00|2487.13|2474.13|2487.17|2474.17|2487.29|2474.29|2487|2474|22
1623672730000|2021-06-14 12:12:10|2487.16|2474.16|2486.92|2473.92|2487.49|2474.49|2486.88|2473.88|33
1623672740000|2021-06-14 12:12:20|2486.9|2473.9|2486.85|2473.85|2486.91|2473.91|2486.7|2473.7|35
1623672750000|2021-06-14 12:12:30|2486.86|2473.86|2486.88|2473.88|2487.05|2474.05|2486.81|2473.81|23
1623672760000|2021-06-14 12:12:40|2486.91|2473.91|2486.76|2473.76|2486.91|2473.91|2486.74|2473.74|27
1623672770000|2021-06-14 12:12:50|2486.74|2473.74|2486.57|2473.57|2486.97|2473.97|2486.57|2473.57|31
1623672780000|2021-06-14 12:13:00|2486.59|2473.59|2485.62|2472.62|2486.6|2473.6|2485.62|2472.62|34
1623672790000|2021-06-14 12:13:10|2485.43|2472.43|2484.48|2471.48|2485.52|2472.52|2484.48|2471.48|34
1623672800000|2021-06-14 12:13:20|2484.45|2471.45|2483.49|2470.49|2484.45|2471.45|2483.45|2470.45|31
1623672810000|2021-06-14 12:13:30|2483.5|2470.5|2484.05|2471.05|2484.71|2471.71|2483.5|2470.5|32
1623672820000|2021-06-14 12:13:40|2484.04|2471.04|2483.78|2470.78|2484.04|2471.04|2483.63|2470.63|32
1623672830000|2021-06-14 12:13:50|2483.76|2470.76|2483.09|2470.09|2483.77|2470.77|2483.09|2470.09|35
1623672840000|2021-06-14 12:14:00|2483.11|2470.11|2483.26|2470.26|2483.35|2470.35|2483.07|2470.07|31
1623672850000|2021-06-14 12:14:10|2483.28|2470.28|2482.94|2469.94|2483.38|2470.38|2482.94|2469.94|34
1623672860000|2021-06-14 12:14:20|2482.95|2469.95|2482.79|2469.79|2483.1|2470.1|2482.39|2469.39|35
1623672870000|2021-06-14 12:14:30|2482.9|2469.9|2481.26|2468.26|2482.96|2469.96|2481.25|2468.25|32
1623672880000|2021-06-14 12:14:40|2481.29|2468.29|2481.14|2468.14|2481.68|2468.68|2480.68|2467.68|36
1623672890000|2021-06-14 12:14:50|2481.12|2468.12|2481.34|2468.34|2481.43|2468.43|2480.93|2467.93|32
1623672900000|2021-06-14 12:15:00|2481.33|2468.33|2480.82|2467.82|2481.42|2468.42|2480.82|2467.82|35
1623672910000|2021-06-14 12:15:10|2480.76|2467.76|2480.49|2467.49|2480.76|2467.76|2480.41|2467.41|32
1623672920000|2021-06-14 12:15:20|2480.53|2467.53|2480.35|2467.35|2480.62|2467.62|2480.34|2467.34|34
1623672930000|2021-06-14 12:15:30|2480.37|2467.37|2480.16|2467.16|2480.46|2467.46|2480.15|2467.15|39
1623672940000|2021-06-14 12:15:40|2480.11|2467.11|2479.82|2466.82|2480.11|2467.11|2479.75|2466.75|37
1623672950000|2021-06-14 12:15:50|2479.9|2466.9|2479.96|2466.96|2480.04|2467.04|2479.81|2466.81|26
1623672960000|2021-06-14 12:16:00|2480.04|2467.04|2480.17|2467.17|2480.42|2467.42|2479.92|2466.92|26
1623672970000|2021-06-14 12:16:10|2479.99|2466.99|2479.66|2466.66|2479.99|2466.99|2479.55|2466.55|26
1623672980000|2021-06-14 12:16:20|2479.57|2466.57|2478.81|2465.81|2479.57|2466.57|2478.74|2465.74|32
1623672990000|2021-06-14 12:16:30|2478.8|2465.8|2478.55|2465.55|2478.91|2465.91|2478.52|2465.52|31
1623673000000|2021-06-14 12:16:40|2478.68|2465.68|2479.78|2466.78|2479.89|2466.89|2478.54|2465.54|30
1623673010000|2021-06-14 12:16:50|2479.87|2466.87|2480.02|2467.02|2480.1|2467.1|2479.79|2466.79|23
1623673020000|2021-06-14 12:17:00|2479.89|2466.89|2480.2|2467.2|2480.23|2467.23|2479.72|2466.72|28
1623673030000|2021-06-14 12:17:10|2480.16|2467.16|2482|2469|2482|2469|2480.11|2467.11|30
1623673040000|2021-06-14 12:17:20|2481.97|2468.97|2482.9|2469.9|2483|2470|2481.97|2468.97|35
1623673050000|2021-06-14 12:17:30|2482.77|2469.77|2482.68|2469.68|2482.82|2469.82|2482.49|2469.49|21
1623673060000|2021-06-14 12:17:40|2482.76|2469.76|2483.56|2470.56|2483.56|2470.56|2482.75|2469.75|26
1623673070000|2021-06-14 12:17:50|2483.64|2470.64|2483.01|2470.01|2483.69|2470.69|2483.01|2470.01|30
1623673080000|2021-06-14 12:18:00|2483|2470|2482.86|2469.86|2483.04|2470.04|2482.56|2469.56|37
1623673090000|2021-06-14 12:18:10|2482.84|2469.84|2482.68|2469.68|2483.03|2470.03|2482.61|2469.61|37
1623673100000|2021-06-14 12:18:20|2482.7|2469.7|2483.08|2470.08|2483.15|2470.15|2482.7|2469.7|34
1623673110000|2021-06-14 12:18:30|2483.05|2470.05|2483.05|2470.05|2483.22|2470.22|2482.94|2469.94|28
1623673120000|2021-06-14 12:18:40|2483.08|2470.08|2482.88|2469.88|2483.09|2470.09|2482.84|2469.84|24
1623673130000|2021-06-14 12:18:50|2482.9|2469.9|2482.37|2469.37|2482.9|2469.9|2482.3|2469.3|17
1623673140000|2021-06-14 12:19:00|2482.39|2469.39|2482.76|2469.76|2482.79|2469.79|2482.39|2469.39|20
1623673150000|2021-06-14 12:19:10|2482.59|2469.59|2482.5|2469.5|2482.9|2469.9|2482.34|2469.34|33
1623673160000|2021-06-14 12:19:20|2482.51|2469.51|2482.46|2469.46|2482.61|2469.61|2482.41|2469.41|31
1623673170000|2021-06-14 12:19:30|2482.44|2469.44|2482.37|2469.37|2482.51|2469.51|2482.31|2469.31|31
1623673180000|2021-06-14 12:19:40|2482.5|2469.5|2482.21|2469.21|2482.5|2469.5|2482.02|2469.02|29
1623673190000|2021-06-14 12:19:50|2482.29|2469.29|2482.19|2469.19|2482.29|2469.29|2481.89|2468.89|24
1623673200000|2021-06-14 12:20:00|2482.16|2469.16|2480.45|2467.45|2482.32|2469.32|2480.45|2467.45|33
1623673210000|2021-06-14 12:20:10|2480.52|2467.52|2480.31|2467.31|2480.52|2467.52|2480.29|2467.29|30
1623673220000|2021-06-14 12:20:20|2480.3|2467.3|2480.42|2467.42|2480.98|2467.98|2480.28|2467.28|27
1623673230000|2021-06-14 12:20:30|2480.4|2467.4|2479.95|2466.95|2480.4|2467.4|2479.95|2466.95|25
1623673240000|2021-06-14 12:20:40|2479.9|2466.9|2479.62|2466.62|2479.94|2466.94|2479.44|2466.44|32
1623673250000|2021-06-14 12:20:50|2479.74|2466.74|2479.2|2466.2|2479.77|2466.77|2478.65|2465.65|31
1623673260000|2021-06-14 12:21:00|2479.21|2466.21|2479.64|2466.64|2480.27|2467.27|2479.13|2466.13|35
1623673270000|2021-06-14 12:21:10|2479.63|2466.63|2479.95|2466.95|2479.97|2466.97|2479.61|2466.61|31
1623673280000|2021-06-14 12:21:20|2479.93|2466.93|2481.06|2468.06|2481.06|2468.06|2479.82|2466.82|33
1623673290000|2021-06-14 12:21:30|2481.21|2468.21|2480.57|2467.57|2481.33|2468.33|2480.57|2467.57|33
1623673300000|2021-06-14 12:21:40|2480.59|2467.59|2480.7|2467.7|2480.75|2467.75|2480.23|2467.23|32
1623673310000|2021-06-14 12:21:50|2480.59|2467.59|2480.19|2467.19|2480.7|2467.7|2480.02|2467.02|29
1623673320000|2021-06-14 12:22:00|2480.32|2467.32|2480.57|2467.57|2481.51|2468.51|2480.32|2467.32|29
1623673330000|2021-06-14 12:22:10|2480.61|2467.61|2481.27|2468.27|2481.28|2468.28|2480.54|2467.54|34
1623673340000|2021-06-14 12:22:20|2481.25|2468.25|2481.3|2468.3|2481.33|2468.33|2480.98|2467.98|35
1623673350000|2021-06-14 12:22:30|2481.33|2468.33|2481.25|2468.25|2481.37|2468.37|2480.99|2467.99|32
1623673360000|2021-06-14 12:22:40|2481.24|2468.24|2481.19|2468.19|2481.27|2468.27|2481.06|2468.06|25
1623673370000|2021-06-14 12:22:50|2481.18|2468.18|2481.48|2468.48|2481.5|2468.5|2481.12|2468.12|25
1623673380000|2021-06-14 12:23:00|2481.47|2468.47|2481.48|2468.48|2481.71|2468.71|2481.36|2468.36|29
1623673390000|2021-06-14 12:23:10|2481.5|2468.5|2482.07|2469.07|2482.13|2469.13|2481.41|2468.41|34
1623673400000|2021-06-14 12:23:20|2482.08|2469.08|2482.46|2469.46|2482.54|2469.54|2482.08|2469.08|32
1623673410000|2021-06-14 12:23:30|2482.45|2469.45|2482.78|2469.78|2482.87|2469.87|2482.39|2469.39|31
1623673420000|2021-06-14 12:23:40|2482.71|2469.71|2484.38|2471.38|2484.46|2471.46|2482.65|2469.65|30
1623673430000|2021-06-14 12:23:50|2484.3|2471.3|2484.34|2471.34|2484.52|2471.52|2484.03|2471.03|37
1623673440000|2021-06-14 12:24:00|2484.41|2471.41|2484.48|2471.48|2484.62|2471.62|2484.22|2471.22|30
1623673450000|2021-06-14 12:24:10|2484.46|2471.46|2485.73|2472.73|2486.04|2473.04|2484.46|2471.46|32
1623673460000|2021-06-14 12:24:20|2485.64|2472.64|2485|2472|2485.64|2472.64|2484.86|2471.86|34
1623673470000|2021-06-14 12:24:30|2484.97|2471.97|2487.37|2474.37|2487.37|2474.37|2484.81|2471.81|34
1623673480000|2021-06-14 12:24:40|2487.34|2474.34|2486.6|2473.6|2487.34|2474.34|2486.42|2473.42|33
1623673490000|2021-06-14 12:24:50|2486.66|2473.66|2487.37|2474.37|2487.41|2474.41|2486.55|2473.55|30
1623673500000|2021-06-14 12:25:00|2487.39|2474.39|2486.74|2473.74|2487.44|2474.44|2486.55|2473.55|36
1623673510000|2021-06-14 12:25:10|2486.69|2473.69|2486.9|2473.9|2487.17|2474.17|2485.85|2472.85|31
1623673520000|2021-06-14 12:25:20|2486.95|2473.95|2486.82|2473.82|2487.03|2474.03|2486.73|2473.73|26
1623673530000|2021-06-14 12:25:30|2486.98|2473.98|2486.97|2473.97|2487.25|2474.25|2486.34|2473.34|32
1623673540000|2021-06-14 12:25:40|2486.98|2473.98|2486.71|2473.71|2487.31|2474.31|2486.61|2473.61|31
1623673550000|2021-06-14 12:25:50|2486.65|2473.65|2486.7|2473.7|2487.05|2474.05|2486.54|2473.54|33
1623673560000|2021-06-14 12:26:00|2486.78|2473.78|2485.91|2472.91|2486.81|2473.81|2485.91|2472.91|31
1623673570000|2021-06-14 12:26:10|2485.94|2472.94|2485.77|2472.77|2485.94|2472.94|2485.69|2472.69|35
1623673580000|2021-06-14 12:26:20|2485.71|2472.71|2488.61|2475.61|2488.61|2475.61|2485.45|2472.45|33
1623673590000|2021-06-14 12:26:30|2488.7|2475.7|2488.81|2475.81|2489.02|2476.02|2488.56|2475.56|34
1623673600000|2021-06-14 12:26:40|2488.79|2475.79|2489.35|2476.35|2490.52|2477.52|2488.48|2475.48|39
1623673610000|2021-06-14 12:26:50|2489.6|2476.6|2489.82|2476.82|2490.01|2477.01|2489.42|2476.42|37
1623673620000|2021-06-14 12:27:00|2489.95|2476.95|2489.81|2476.81|2490.13|2477.13|2489.32|2476.32|38
1623673630000|2021-06-14 12:27:10|2489.8|2476.8|2490.72|2477.72|2490.72|2477.72|2489.75|2476.75|30
1623673640000|2021-06-14 12:27:20|2490.7|2477.7|2489.85|2476.85|2490.75|2477.75|2489.74|2476.74|32
1623673650000|2021-06-14 12:27:30|2489.82|2476.82|2490.41|2477.41|2490.55|2477.55|2489.46|2476.46|34
1623673660000|2021-06-14 12:27:40|2490.36|2477.36|2490.68|2477.68|2490.78|2477.78|2490.36|2477.36|33
1623673670000|2021-06-14 12:27:50|2490.61|2477.61|2490.7|2477.7|2490.81|2477.81|2490.46|2477.46|30
1623673680000|2021-06-14 12:28:00|2490.73|2477.73|2489.72|2476.72|2490.73|2477.73|2489.42|2476.42|35
1623673690000|2021-06-14 12:28:10|2489.71|2476.71|2489.51|2476.51|2489.84|2476.84|2489.51|2476.51|27
1623673700000|2021-06-14 12:28:20|2489.54|2476.54|2490.11|2477.11|2490.15|2477.15|2489.46|2476.46|32
1623673710000|2021-06-14 12:28:30|2490.34|2477.34|2489.4|2476.4|2490.64|2477.64|2489.4|2476.4|33
1623673720000|2021-06-14 12:28:40|2489.39|2476.39|2489.41|2476.41|2489.7|2476.7|2489.39|2476.39|35
1623673730000|2021-06-14 12:28:50|2489.38|2476.38|2489.47|2476.47|2489.73|2476.73|2489.38|2476.38|26
1623673740000|2021-06-14 12:29:00|2489.46|2476.46|2489.87|2476.87|2490.03|2477.03|2489.35|2476.35|32
1623673750000|2021-06-14 12:29:10|2489.85|2476.85|2489.78|2476.78|2490.41|2477.41|2489.73|2476.73|32
1623673760000|2021-06-14 12:29:20|2489.77|2476.77|2490.21|2477.21|2490.22|2477.22|2489.73|2476.73|37
1623673770000|2021-06-14 12:29:30|2490.29|2477.29|2489.41|2476.41|2490.29|2477.29|2489.15|2476.15|35
1623673780000|2021-06-14 12:29:40|2489.32|2476.32|2489.35|2476.35|2489.53|2476.53|2489.22|2476.22|30
1623673790000|2021-06-14 12:29:50|2489.34|2476.34|2489.45|2476.45|2489.87|2476.87|2489.3|2476.3|27
1623673800000|2021-06-14 12:30:00|2489.49|2476.49|2490.03|2477.03|2490.31|2477.31|2489.44|2476.44|30
1623673810000|2021-06-14 12:30:10|2490.05|2477.05|2489.99|2476.99|2490.15|2477.15|2489.77|2476.77|32
1623673820000|2021-06-14 12:30:20|2489.97|2476.97|2490.22|2477.22|2490.23|2477.23|2489.81|2476.81|36
1623673830000|2021-06-14 12:30:30|2490.1|2477.1|2489.65|2476.65|2490.35|2477.35|2489.65|2476.65|30
1623673840000|2021-06-14 12:30:40|2489.68|2476.68|2489.65|2476.65|2489.76|2476.76|2489.44|2476.44|34
1623673850000|2021-06-14 12:30:50|2489.69|2476.69|2488.88|2475.88|2489.81|2476.81|2488.88|2475.88|33
1623673860000|2021-06-14 12:31:00|2488.83|2475.83|2489.6|2476.6|2489.6|2476.6|2488.62|2475.62|36
1623673870000|2021-06-14 12:31:10|2489.64|2476.64|2489.22|2476.22|2489.64|2476.64|2489.22|2476.22|33
1623673880000|2021-06-14 12:31:20|2489.23|2476.23|2489.46|2476.46|2489.64|2476.64|2489.23|2476.23|23
1623673890000|2021-06-14 12:31:30|2489.53|2476.53|2490.03|2477.03|2490.24|2477.24|2489.46|2476.46|27
1623673900000|2021-06-14 12:31:40|2489.94|2476.94|2489.26|2476.26|2490|2477|2489.09|2476.09|36
1623673910000|2021-06-14 12:31:50|2489.3|2476.3|2489.61|2476.61|2489.61|2476.61|2489.15|2476.15|32
1623673920000|2021-06-14 12:32:00|2489.58|2476.58|2489.39|2476.39|2489.6|2476.6|2489.12|2476.12|31
1623673930000|2021-06-14 12:32:10|2489.38|2476.38|2489.45|2476.45|2489.49|2476.49|2489.16|2476.16|20
1623673940000|2021-06-14 12:32:20|2489.39|2476.39|2488.93|2475.93|2489.39|2476.39|2488.45|2475.45|27
1623673950000|2021-06-14 12:32:30|2489.06|2476.06|2489.3|2476.3|2489.48|2476.48|2489.04|2476.04|30
1623673960000|2021-06-14 12:32:40|2489.31|2476.31|2490.07|2477.07|2490.11|2477.11|2489.31|2476.31|29
1623673970000|2021-06-14 12:32:50|2490.05|2477.05|2490.31|2477.31|2490.31|2477.31|2489.86|2476.86|31
1623673980000|2021-06-14 12:33:00|2490.23|2477.23|2491.66|2478.66|2492.12|2479.12|2490.16|2477.16|33
1623673990000|2021-06-14 12:33:10|2491.51|2478.51|2492.31|2479.31|2492.44|2479.44|2491.34|2478.34|35
1623674000000|2021-06-14 12:33:20|2492.3|2479.3|2492.25|2479.25|2492.45|2479.45|2492.21|2479.21|29
1623674010000|2021-06-14 12:33:30|2492.33|2479.33|2492.16|2479.16|2492.44|2479.44|2492.02|2479.02|27
1623674020000|2021-06-14 12:33:40|2492.09|2479.09|2491.72|2478.72|2492.09|2479.09|2491.62|2478.62|22
1623674030000|2021-06-14 12:33:50|2491.76|2478.76|2492.07|2479.07|2492.07|2479.07|2491.69|2478.69|28
1623674040000|2021-06-14 12:34:00|2491.99|2478.99|2491.92|2478.92|2492.15|2479.15|2491.91|2478.91|28
1623674050000|2021-06-14 12:34:10|2491.91|2478.91|2492.08|2479.08|2492.23|2479.23|2491.89|2478.89|28
1623674060000|2021-06-14 12:34:20|2492.09|2479.09|2492.24|2479.24|2492.36|2479.36|2491.97|2478.97|31
1623674070000|2021-06-14 12:34:30|2492.18|2479.18|2492.63|2479.63|2492.92|2479.92|2492.14|2479.14|31
1623674080000|2021-06-14 12:34:40|2492.61|2479.61|2492.83|2479.83|2492.83|2479.83|2492.49|2479.49|31
1623674090000|2021-06-14 12:34:50|2492.87|2479.87|2492.74|2479.74|2493.21|2480.21|2492.37|2479.37|37
1623674100000|2021-06-14 12:35:00|2492.71|2479.71|2492.68|2479.68|2492.9|2479.9|2492.68|2479.68|21
1623674110000|2021-06-14 12:35:10|2492.75|2479.75|2492.31|2479.31|2492.75|2479.75|2492.14|2479.14|18
1623674120000|2021-06-14 12:35:20|2492.36|2479.36|2492.67|2479.67|2492.78|2479.78|2492.34|2479.34|21
1623674130000|2021-06-14 12:35:30|2492.71|2479.71|2492.67|2479.67|2492.99|2479.99|2492.67|2479.67|23
1623674140000|2021-06-14 12:35:40|2492.7|2479.7|2492.76|2479.76|2492.8|2479.8|2492.62|2479.62|23
1623674150000|2021-06-14 12:35:50|2492.6|2479.6|2492.85|2479.85|2492.85|2479.85|2492.6|2479.6|20
1623674160000|2021-06-14 12:36:00|2492.82|2479.82|2494.16|2481.16|2494.16|2481.16|2492.79|2479.79|31
1623674170000|2021-06-14 12:36:10|2494.11|2481.11|2494.82|2481.82|2494.86|2481.86|2494.11|2481.11|33
1623674180000|2021-06-14 12:36:20|2494.84|2481.84|2495.34|2482.34|2495.38|2482.38|2494.82|2481.82|27
1623674190000|2021-06-14 12:36:30|2495.45|2482.45|2495.01|2482.01|2495.45|2482.45|2494.82|2481.82|32
1623674200000|2021-06-14 12:36:40|2495.03|2482.03|2495.14|2482.14|2495.2|2482.2|2495|2482|20
1623674210000|2021-06-14 12:36:50|2495.16|2482.16|2495.45|2482.45|2495.5|2482.5|2494.84|2481.84|35
1623674220000|2021-06-14 12:37:00|2495.44|2482.44|2495.4|2482.4|2495.54|2482.54|2495.34|2482.34|23
1623674230000|2021-06-14 12:37:10|2495.42|2482.42|2495.38|2482.38|2495.44|2482.44|2495.38|2482.38|16
1623674240000|2021-06-14 12:37:20|2495.41|2482.41|2495.35|2482.35|2495.47|2482.47|2495.34|2482.34|18
1623674250000|2021-06-14 12:37:30|2495.37|2482.37|2495.79|2482.79|2495.79|2482.79|2495.32|2482.32|14
1623674260000|2021-06-14 12:37:40|2495.84|2482.84|2496.23|2483.23|2496.27|2483.27|2495.7|2482.7|25
1623674270000|2021-06-14 12:37:50|2496.26|2483.26|2497.02|2484.02|2497.09|2484.09|2496.21|2483.21|24
1623674280000|2021-06-14 12:38:00|2497|2484|2496.99|2483.99|2497.2|2484.2|2496.96|2483.96|30
1623674290000|2021-06-14 12:38:10|2497.03|2484.03|2496.89|2483.89|2497.03|2484.03|2496.86|2483.86|23
1623674300000|2021-06-14 12:38:20|2496.88|2483.88|2496.84|2483.84|2497.02|2484.02|2496.84|2483.84|20
1623674310000|2021-06-14 12:38:30|2496.88|2483.88|2496.84|2483.84|2497|2484|2496.56|2483.56|28
1623674320000|2021-06-14 12:38:40|2496.85|2483.85|2497.09|2484.09|2497.16|2484.16|2496.85|2483.85|20
1623674330000|2021-06-14 12:38:50|2497.15|2484.15|2496.86|2483.86|2497.15|2484.15|2496.83|2483.83|19
1623674340000|2021-06-14 12:39:00|2496.9|2483.9|2496.78|2483.78|2497.12|2484.12|2496.66|2483.66|14
1623674350000|2021-06-14 12:39:10|2496.87|2483.87|2495.61|2482.61|2497.08|2484.08|2495.51|2482.51|30
1623674360000|2021-06-14 12:39:20|2495.65|2482.65|2495.73|2482.73|2496.12|2483.12|2495.14|2482.14|39
1623674370000|2021-06-14 12:39:30|2495.68|2482.68|2496.67|2483.67|2496.67|2483.67|2495.63|2482.63|34
1623674380000|2021-06-14 12:39:40|2496.75|2483.75|2497.82|2484.82|2497.82|2484.82|2496.4|2483.4|37
1623674390000|2021-06-14 12:39:50|2498.18|2485.18|2499.02|2486.02|2499.02|2486.02|2497.81|2484.81|35
1623674400000|2021-06-14 12:40:00|2499.15|2486.15|2499.21|2486.21|2499.66|2486.66|2498.69|2485.69|36
1623674410000|2021-06-14 12:40:10|2499.24|2486.24|2499.49|2486.49|2499.52|2486.52|2499.22|2486.22|34
1623674420000|2021-06-14 12:40:20|2499.51|2486.51|2500.24|2487.24|2500.27|2487.27|2498.75|2485.75|34
1623674430000|2021-06-14 12:40:30|2500.15|2487.15|2499.82|2486.82|2500.18|2487.18|2499.32|2486.32|23
1623674440000|2021-06-14 12:40:40|2499.87|2486.87|2499.39|2486.39|2499.87|2486.87|2499.21|2486.21|34
1623674450000|2021-06-14 12:40:50|2499.37|2486.37|2499.57|2486.57|2499.74|2486.74|2499.3|2486.3|37
1623674460000|2021-06-14 12:41:00|2499.53|2486.53|2500.38|2487.38|2500.44|2487.44|2499.31|2486.31|33
1623674470000|2021-06-14 12:41:10|2500.34|2487.34|2500.67|2487.67|2500.97|2487.97|2500.27|2487.27|33
1623674480000|2021-06-14 12:41:20|2500.69|2487.69|2500.77|2487.77|2500.87|2487.87|2500.53|2487.53|31
1623674490000|2021-06-14 12:41:30|2500.79|2487.79|2499.81|2486.81|2500.79|2487.79|2499.81|2486.81|39
1623674500000|2021-06-14 12:41:40|2499.86|2486.86|2499.83|2486.83|2500.94|2487.94|2499.65|2486.65|38
1623674510000|2021-06-14 12:41:50|2499.84|2486.84|2501.32|2488.32|2501.35|2488.35|2499.84|2486.84|35
1623674520000|2021-06-14 12:42:00|2501.31|2488.31|2502.45|2489.45|2502.57|2489.57|2501.18|2488.18|34
1623674530000|2021-06-14 12:42:10|2502.46|2489.46|2501.72|2488.72|2502.48|2489.48|2501.47|2488.47|40
1623674540000|2021-06-14 12:42:20|2501.59|2488.59|2501.58|2488.58|2501.9|2488.9|2501.36|2488.36|37
1623674550000|2021-06-14 12:42:30|2501.79|2488.79|2504.24|2491.24|2504.24|2491.24|2501.53|2488.53|39
1623674560000|2021-06-14 12:42:40|2504.29|2491.29|2503.13|2490.13|2504.52|2491.52|2503.04|2490.04|37
1623674570000|2021-06-14 12:42:50|2503.11|2490.11|2502.75|2489.75|2503.37|2490.37|2502.57|2489.57|38
1623674580000|2021-06-14 12:43:00|2502.62|2489.62|2502.53|2489.53|2502.62|2489.62|2501.91|2488.91|28
1623674590000|2021-06-14 12:43:10|2502.65|2489.65|2503.38|2490.38|2503.38|2490.38|2502.46|2489.46|33
1623674600000|2021-06-14 12:43:20|2503.35|2490.35|2501.99|2488.99|2503.35|2490.35|2501.92|2488.92|35
1623674610000|2021-06-14 12:43:30|2502.02|2489.02|2500.86|2487.86|2502.08|2489.08|2500.41|2487.41|38
1623674620000|2021-06-14 12:43:40|2500.81|2487.81|2501.9|2488.9|2501.9|2488.9|2500.81|2487.81|38
1623674630000|2021-06-14 12:43:50|2501.97|2488.97|2500.75|2487.75|2502.01|2489.01|2500.75|2487.75|32
1623674640000|2021-06-14 12:44:00|2500.67|2487.67|2501.09|2488.09|2501.77|2488.77|2500.67|2487.67|34
1623674650000|2021-06-14 12:44:10|2501.13|2488.13|2500.7|2487.7|2501.21|2488.21|2500.7|2487.7|37
1623674660000|2021-06-14 12:44:20|2500.73|2487.73|2500.11|2487.11|2501.72|2488.72|2500.11|2487.11|39
1623674670000|2021-06-14 12:44:30|2500.06|2487.06|2499.58|2486.58|2500.13|2487.13|2499.58|2486.58|21
1623674680000|2021-06-14 12:44:40|2499.46|2486.46|2499.47|2486.47|2499.62|2486.62|2499.02|2486.02|33
1623674690000|2021-06-14 12:44:50|2499.43|2486.43|2499.56|2486.56|2499.81|2486.81|2499.42|2486.42|32
1623674700000|2021-06-14 12:45:00|2499.54|2486.54|2499.61|2486.61|2499.62|2486.62|2499.38|2486.38|21
1623674710000|2021-06-14 12:45:10|2499.66|2486.66|2500.15|2487.15|2500.47|2487.47|2499.55|2486.55|24
1623674720000|2021-06-14 12:45:20|2500.16|2487.16|2500.71|2487.71|2501.33|2488.33|2500.14|2487.14|31
1623674730000|2021-06-14 12:45:30|2500.67|2487.67|2502.06|2489.06|2502.06|2489.06|2500.64|2487.64|23
1623674740000|2021-06-14 12:45:40|2502.09|2489.09|2501.97|2488.97|2502.57|2489.57|2501.72|2488.72|35
1623674750000|2021-06-14 12:45:50|2501.86|2488.86|2502.64|2489.64|2502.64|2489.64|2501.58|2488.58|33
1623674760000|2021-06-14 12:46:00|2502.75|2489.75|2503.58|2490.58|2504.28|2491.28|2502.7|2489.7|32
1623674770000|2021-06-14 12:46:10|2503.46|2490.46|2503.98|2490.98|2503.98|2490.98|2502.71|2489.71|35
1623674780000|2021-06-14 12:46:20|2503.99|2490.99|2503.42|2490.42|2504.62|2491.62|2503.2|2490.2|39
1623674790000|2021-06-14 12:46:30|2503.43|2490.43|2503.71|2490.71|2503.74|2490.74|2503.39|2490.39|33
1623674800000|2021-06-14 12:46:40|2503.65|2490.65|2502.52|2489.52|2503.7|2490.7|2502.52|2489.52|36
1623674810000|2021-06-14 12:46:50|2502.38|2489.38|2502.45|2489.45|2502.8|2489.8|2501.52|2488.52|34
1623674820000|2021-06-14 12:47:00|2502.23|2489.23|2502.88|2489.88|2503.14|2490.14|2502.23|2489.23|35
1623674830000|2021-06-14 12:47:10|2502.9|2489.9|2502.9|2489.9|2503.03|2490.03|2502.7|2489.7|37
1623674840000|2021-06-14 12:47:20|2502.96|2489.96|2501.3|2488.3|2503.03|2490.03|2501.3|2488.3|32
1623674850000|2021-06-14 12:47:30|2501.35|2488.35|2500.33|2487.33|2501.58|2488.58|2500.19|2487.19|37
1623674860000|2021-06-14 12:47:40|2500.36|2487.36|2499.83|2486.83|2500.39|2487.39|2499.74|2486.74|35
1623674870000|2021-06-14 12:47:50|2499.81|2486.81|2500.79|2487.79|2500.89|2487.89|2499.5|2486.5|39
1623674880000|2021-06-14 12:48:00|2500.78|2487.78|2500.96|2487.96|2501.29|2488.29|2500.41|2487.41|29
1623674890000|2021-06-14 12:48:10|2500.92|2487.92|2501.26|2488.26|2501.51|2488.51|2500.78|2487.78|33
1623674900000|2021-06-14 12:48:20|2500.8|2487.8|2500.32|2487.32|2500.9|2487.9|2500.26|2487.26|33
1623674910000|2021-06-14 12:48:30|2500.26|2487.26|2499.52|2486.52|2500.26|2487.26|2499.52|2486.52|35
1623674920000|2021-06-14 12:48:40|2499.64|2486.64|2497.75|2484.75|2499.79|2486.79|2497.75|2484.75|38
1623674930000|2021-06-14 12:48:50|2498.04|2485.04|2497.69|2484.69|2498.45|2485.45|2497.66|2484.66|36
1623674940000|2021-06-14 12:49:00|2497.74|2484.74|2497.68|2484.68|2498.22|2485.22|2497.61|2484.61|31
1623674950000|2021-06-14 12:49:10|2497.62|2484.62|2497.77|2484.77|2497.98|2484.98|2497.6|2484.6|27
1623674960000|2021-06-14 12:49:20|2497.78|2484.78|2497.41|2484.41|2497.82|2484.82|2497.33|2484.33|29
1623674970000|2021-06-14 12:49:30|2497.39|2484.39|2496.69|2483.69|2497.39|2484.39|2496.59|2483.59|37
1623674980000|2021-06-14 12:49:40|2496.57|2483.57|2496.84|2483.84|2497.02|2484.02|2496.57|2483.57|34
1623674990000|2021-06-14 12:49:50|2496.82|2483.82|2495.93|2482.93|2497|2484|2495.93|2482.93|32
1623675000000|2021-06-14 12:50:00|2495.92|2482.92|2494.95|2481.95|2496.14|2483.14|2494.95|2481.95|35
1623675010000|2021-06-14 12:50:10|2494.93|2481.93|2494.39|2481.39|2495.51|2482.51|2494.36|2481.36|37
1623675020000|2021-06-14 12:50:20|2494.4|2481.4|2494.42|2481.42|2494.68|2481.68|2494.22|2481.22|34
1623675030000|2021-06-14 12:50:30|2494.29|2481.29|2494.14|2481.14|2494.39|2481.39|2493.99|2480.99|35
1623675040000|2021-06-14 12:50:40|2494.13|2481.13|2494.79|2481.79|2494.92|2481.92|2494|2481|36
1623675050000|2021-06-14 12:50:50|2494.73|2481.73|2494.58|2481.58|2494.78|2481.78|2494.5|2481.5|29
1623675060000|2021-06-14 12:51:00|2494.54|2481.54|2495.33|2482.33|2495.33|2482.33|2494.48|2481.48|33
1623675070000|2021-06-14 12:51:10|2495.29|2482.29|2494.77|2481.77|2495.37|2482.37|2494.77|2481.77|26
1623675080000|2021-06-14 12:51:20|2494.79|2481.79|2495.08|2482.08|2495.08|2482.08|2494.74|2481.74|23
1623675090000|2021-06-14 12:51:30|2495.07|2482.07|2495.08|2482.08|2495.4|2482.4|2495|2482|26
1623675100000|2021-06-14 12:51:40|2495|2482|2494.5|2481.5|2495.02|2482.02|2494.48|2481.48|31
1623675110000|2021-06-14 12:51:50|2494.51|2481.51|2494.4|2481.4|2494.51|2481.51|2494.03|2481.03|32
1623675120000|2021-06-14 12:52:00|2494.37|2481.37|2494.66|2481.66|2494.73|2481.73|2494.32|2481.32|31
1623675130000|2021-06-14 12:52:10|2494.6|2481.6|2494.61|2481.61|2494.72|2481.72|2494.46|2481.46|31
1623675140000|2021-06-14 12:52:20|2494.64|2481.64|2494.76|2481.76|2494.76|2481.76|2494.58|2481.58|12
1623675150000|2021-06-14 12:52:30|2494.8|2481.8|2495.12|2482.12|2495.12|2482.12|2494.8|2481.8|27
1623675160000|2021-06-14 12:52:40|2495.14|2482.14|2494.13|2481.13|2495.67|2482.67|2494.13|2481.13|31
1623675170000|2021-06-14 12:52:50|2494.06|2481.06|2494.18|2481.18|2494.38|2481.38|2493.98|2480.98|33
1623675180000|2021-06-14 12:53:00|2494.13|2481.13|2494.24|2481.24|2494.58|2481.58|2494.09|2481.09|29
1623675190000|2021-06-14 12:53:10|2494.25|2481.25|2494.53|2481.53|2494.69|2481.69|2494.11|2481.11|29
1623675200000|2021-06-14 12:53:20|2494.49|2481.49|2493.54|2480.54|2494.66|2481.66|2493.54|2480.54|35
1623675210000|2021-06-14 12:53:30|2493.55|2480.55|2493.12|2480.12|2493.58|2480.58|2493.07|2480.07|29
1623675220000|2021-06-14 12:53:40|2493.2|2480.2|2493.02|2480.02|2493.2|2480.2|2493.01|2480.01|24
1623675230000|2021-06-14 12:53:50|2493.03|2480.03|2492.92|2479.92|2493.08|2480.08|2492.52|2479.52|29
1623675240000|2021-06-14 12:54:00|2492.72|2479.72|2492.16|2479.16|2492.93|2479.93|2492.12|2479.12|30
1623675250000|2021-06-14 12:54:10|2492.19|2479.19|2492.23|2479.23|2492.4|2479.4|2492.12|2479.12|25
1623675260000|2021-06-14 12:54:20|2492.22|2479.22|2491.95|2478.95|2492.33|2479.33|2491.95|2478.95|30
1623675270000|2021-06-14 12:54:30|2491.93|2478.93|2491.85|2478.85|2491.99|2478.99|2491.4|2478.4|31
1623675280000|2021-06-14 12:54:40|2491.8|2478.8|2491.88|2478.88|2492.21|2479.21|2491.75|2478.75|27
1623675290000|2021-06-14 12:54:50|2491.85|2478.85|2491.53|2478.53|2491.86|2478.86|2491.5|2478.5|25
1623675300000|2021-06-14 12:55:00|2491.49|2478.49|2491.63|2478.63|2491.63|2478.63|2491.38|2478.38|24
1623675310000|2021-06-14 12:55:10|2491.59|2478.59|2490.8|2477.8|2491.59|2478.59|2490.73|2477.73|33
1623675320000|2021-06-14 12:55:20|2490.76|2477.76|2491.69|2478.69|2491.7|2478.7|2490.76|2477.76|31
1623675330000|2021-06-14 12:55:30|2491.65|2478.65|2492.6|2479.6|2492.6|2479.6|2491.61|2478.61|30
1623675340000|2021-06-14 12:55:40|2492.65|2479.65|2493.69|2480.69|2493.77|2480.77|2492.65|2479.65|36
1623675350000|2021-06-14 12:55:50|2493.67|2480.67|2493.13|2480.13|2493.67|2480.67|2492.84|2479.84|27
1623675360000|2021-06-14 12:56:00|2493.02|2480.02|2493.08|2480.08|2493.13|2480.13|2492.9|2479.9|24
1623675370000|2021-06-14 12:56:10|2493.21|2480.21|2492.83|2479.83|2493.24|2480.24|2492.83|2479.83|23
1623675380000|2021-06-14 12:56:20|2492.85|2479.85|2493.28|2480.28|2493.5|2480.5|2492.83|2479.83|22
1623675390000|2021-06-14 12:56:30|2493.23|2480.23|2493.14|2480.14|2493.26|2480.26|2493.04|2480.04|30
1623675400000|2021-06-14 12:56:40|2492.89|2479.89|2493.21|2480.21|2493.21|2480.21|2492.74|2479.74|29
1623675410000|2021-06-14 12:56:50|2493.15|2480.15|2493.22|2480.22|2493.34|2480.34|2492.98|2479.98|30
1623675420000|2021-06-14 12:57:00|2493.27|2480.27|2493.58|2480.58|2493.59|2480.59|2493.27|2480.27|28
1623675430000|2021-06-14 12:57:10|2493.57|2480.57|2494.03|2481.03|2494.1|2481.1|2493.44|2480.44|33
1623675440000|2021-06-14 12:57:20|2494.05|2481.05|2494.58|2481.58|2494.65|2481.65|2493.99|2480.99|22
1623675450000|2021-06-14 12:57:30|2494.57|2481.57|2494.79|2481.79|2494.79|2481.79|2494.56|2481.56|25
1623675460000|2021-06-14 12:57:40|2494.81|2481.81|2495.24|2482.24|2495.38|2482.38|2494.81|2481.81|31
1623675470000|2021-06-14 12:57:50|2495.01|2482.01|2494.64|2481.64|2495.51|2482.51|2494.61|2481.61|35
1623675480000|2021-06-14 12:58:00|2494.68|2481.68|2495.83|2482.83|2495.86|2482.86|2494.65|2481.65|32
1623675490000|2021-06-14 12:58:10|2495.99|2482.99|2496.56|2483.56|2496.56|2483.56|2495.73|2482.73|36
1623675500000|2021-06-14 12:58:20|2496.49|2483.49|2496.44|2483.44|2496.71|2483.71|2496.15|2483.15|30
1623675510000|2021-06-14 12:58:30|2496.47|2483.47|2497.08|2484.08|2497.13|2484.13|2496.44|2483.44|27
1623675520000|2021-06-14 12:58:40|2497.15|2484.15|2497.39|2484.39|2497.73|2484.73|2496.59|2483.59|37
1623675530000|2021-06-14 12:58:50|2497.41|2484.41|2496.62|2483.62|2497.43|2484.43|2496.38|2483.38|35
1623675540000|2021-06-14 12:59:00|2496.66|2483.66|2497.58|2484.58|2497.58|2484.58|2496.66|2483.66|32
1623675550000|2021-06-14 12:59:10|2497.66|2484.66|2497.69|2484.69|2497.69|2484.69|2497.57|2484.57|10
1623675560000|2021-06-14 12:59:20|2497.68|2484.68|2498.31|2485.31|2498.36|2485.36|2497.61|2484.61|29
1623675570000|2021-06-14 12:59:30|2498.34|2485.34|2498.43|2485.43|2498.47|2485.47|2497.64|2484.64|31
1623675580000|2021-06-14 12:59:40|2498.36|2485.36|2499.01|2486.01|2499.01|2486.01|2498.36|2485.36|24
1623675590000|2021-06-14 12:59:50|2499.12|2486.12|2499.33|2486.33|2499.38|2486.38|2499.1|2486.1|29
1623675600000|2021-06-14 13:00:00|2499.64|2486.64|2497.74|2484.74|2499.64|2486.64|2497.69|2484.69|36
1623675610000|2021-06-14 13:00:10|2497.77|2484.77|2497.39|2484.39|2497.92|2484.92|2497.24|2484.24|29
1623675620000|2021-06-14 13:00:20|2497.36|2484.36|2496.59|2483.59|2497.41|2484.41|2496.59|2483.59|33
1623675630000|2021-06-14 13:00:30|2496.61|2483.61|2495.79|2482.79|2496.63|2483.63|2495.63|2482.63|26
1623675640000|2021-06-14 13:00:40|2495.69|2482.69|2496.99|2483.99|2497.28|2484.28|2495.69|2482.69|37
1623675650000|2021-06-14 13:00:50|2496.97|2483.97|2496.54|2483.54|2497.05|2484.05|2496.4|2483.4|38
1623675660000|2021-06-14 13:01:00|2496.57|2483.57|2496.45|2483.45|2496.77|2483.77|2496.37|2483.37|31
1623675670000|2021-06-14 13:01:10|2496.57|2483.57|2496.77|2483.77|2496.93|2483.93|2496.46|2483.46|35
1623675680000|2021-06-14 13:01:20|2496.74|2483.74|2497.35|2484.35|2497.37|2484.37|2496.74|2483.74|36
1623675690000|2021-06-14 13:01:30|2497.34|2484.34|2498.91|2485.91|2498.95|2485.95|2497.06|2484.06|30
1623675700000|2021-06-14 13:01:40|2498.87|2485.87|2502.37|2489.37|2502.52|2489.52|2498.87|2485.87|37
1623675710000|2021-06-14 13:01:50|2502.61|2489.61|2501.96|2488.96|2502.99|2489.99|2501.46|2488.46|33
1623675720000|2021-06-14 13:02:00|2501.75|2488.75|2502.33|2489.33|2502.33|2489.33|2501.46|2488.46|29
1623675730000|2021-06-14 13:02:10|2502.34|2489.34|2503.53|2490.53|2504.63|2491.63|2502.34|2489.34|32
1623675740000|2021-06-14 13:02:20|2503.49|2490.49|2503.8|2490.8|2504.51|2491.51|2503.43|2490.43|37
1623675750000|2021-06-14 13:02:30|2504.09|2491.09|2503.2|2490.2|2504.66|2491.66|2503.2|2490.2|33
1623675760000|2021-06-14 13:02:40|2503.36|2490.36|2503.81|2490.81|2503.9|2490.9|2503.19|2490.19|33
1623675770000|2021-06-14 13:02:50|2503.76|2490.76|2504.83|2491.83|2504.84|2491.84|2503.76|2490.76|37
1623675780000|2021-06-14 13:03:00|2504.75|2491.75|2505.32|2492.32|2505.35|2492.35|2504.68|2491.68|35
1623675790000|2021-06-14 13:03:10|2505.3|2492.3|2504.63|2491.63|2505.3|2492.3|2504.43|2491.43|32
1623675800000|2021-06-14 13:03:20|2504.59|2491.59|2504.2|2491.2|2504.73|2491.73|2504.2|2491.2|35
1623675810000|2021-06-14 13:03:30|2504.35|2491.35|2504.67|2491.67|2504.87|2491.87|2504.28|2491.28|35
1623675820000|2021-06-14 13:03:40|2504.7|2491.7|2504.85|2491.85|2505.37|2492.37|2504.57|2491.57|35
1623675830000|2021-06-14 13:03:50|2504.89|2491.89|2509.59|2496.59|2510.1|2497.1|2504.89|2491.89|38
1623675840000|2021-06-14 13:04:00|2509.65|2496.65|2513.78|2500.78|2513.88|2500.88|2509.65|2496.65|39
1623675850000|2021-06-14 13:04:10|2513.97|2500.97|2517.33|2504.33|2519.78|2506.78|2513.97|2500.97|39
1623675860000|2021-06-14 13:04:20|2519.02|2506.02|2516.96|2503.96|2519.02|2506.02|2514.86|2501.86|39
1623675870000|2021-06-14 13:04:30|2516.73|2503.73|2520.37|2507.37|2520.38|2507.38|2516.69|2503.69|36
1623675880000|2021-06-14 13:04:40|2520.35|2507.35|2519.07|2506.07|2520.62|2507.62|2518.99|2505.99|39
1623675890000|2021-06-14 13:04:50|2519.27|2506.27|2522.06|2509.06|2522.06|2509.06|2518.25|2505.25|34
1623675900000|2021-06-14 13:05:00|2521.66|2508.66|2526.19|2513.19|2526.79|2513.79|2521.2|2508.2|36
1623675910000|2021-06-14 13:05:10|2526.32|2513.32|2530.08|2517.08|2530.73|2517.73|2526.32|2513.32|39
1623675920000|2021-06-14 13:05:20|2530.21|2517.21|2530.17|2517.17|2530.22|2517.22|2528.83|2515.83|39
1623675930000|2021-06-14 13:05:30|2530.3|2517.3|2528.34|2515.34|2530.3|2517.3|2528.34|2515.34|37
1623675940000|2021-06-14 13:05:40|2528.25|2515.25|2528.91|2515.91|2529.21|2516.21|2527.83|2514.83|35
1623675950000|2021-06-14 13:05:50|2529.9|2516.9|2530.34|2517.34|2531.28|2518.28|2529.22|2516.22|38
1623675960000|2021-06-14 13:06:00|2529.7|2516.7|2527.82|2514.82|2529.7|2516.7|2527.82|2514.82|40
1623675970000|2021-06-14 13:06:10|2527.84|2514.84|2525|2512|2527.84|2514.84|2525|2512|36
1623675980000|2021-06-14 13:06:20|2524.63|2511.63|2526.83|2513.83|2526.83|2513.83|2523.19|2510.19|34
1623675990000|2021-06-14 13:06:30|2526.91|2513.91|2528.25|2515.25|2528.44|2515.44|2526.37|2513.37|36
1623676000000|2021-06-14 13:06:40|2528.41|2515.41|2529.94|2516.94|2530.03|2517.03|2528|2515|36
1623676010000|2021-06-14 13:06:50|2530|2517|2532.65|2519.65|2532.65|2519.65|2529.63|2516.63|34
1623676020000|2021-06-14 13:07:00|2532.71|2519.71|2529.48|2516.48|2532.76|2519.76|2529.27|2516.27|35
1623676030000|2021-06-14 13:07:10|2529.58|2516.58|2530.8|2517.8|2531.4|2518.4|2529.34|2516.34|37
1623676040000|2021-06-14 13:07:20|2530.76|2517.76|2529.36|2516.36|2531.04|2518.04|2529.22|2516.22|37
1623676050000|2021-06-14 13:07:30|2529.35|2516.35|2529.43|2516.43|2530.12|2517.12|2527.43|2514.43|36
1623676060000|2021-06-14 13:07:40|2529.56|2516.56|2531.37|2518.37|2531.42|2518.42|2529.42|2516.42|33
1623676070000|2021-06-14 13:07:50|2531.35|2518.35|2531.41|2518.41|2531.84|2518.84|2531.05|2518.05|34
1623676080000|2021-06-14 13:08:00|2531.38|2518.38|2531.86|2518.86|2531.88|2518.88|2531.22|2518.22|37
1623676090000|2021-06-14 13:08:10|2531.87|2518.87|2530.78|2517.78|2531.87|2518.87|2530.64|2517.64|35
1623676100000|2021-06-14 13:08:20|2530.82|2517.82|2529.61|2516.61|2530.98|2517.98|2529.01|2516.01|23
1623676110000|2021-06-14 13:08:30|2529.56|2516.56|2529.24|2516.24|2529.62|2516.62|2528.19|2515.19|33
1623676120000|2021-06-14 13:08:40|2529.41|2516.41|2528.84|2515.84|2529.58|2516.58|2528.84|2515.84|30
1623676130000|2021-06-14 13:08:50|2528.22|2515.22|2526.04|2513.04|2528.42|2515.42|2526.04|2513.04|34
1623676140000|2021-06-14 13:09:00|2525.81|2512.81|2525.78|2512.78|2526.12|2513.12|2524.39|2511.39|38
1623676150000|2021-06-14 13:09:10|2525.7|2512.7|2524.32|2511.32|2526.13|2513.13|2524.11|2511.11|32
1623676160000|2021-06-14 13:09:20|2524.45|2511.45|2527.97|2514.97|2528.12|2515.12|2524.21|2511.21|36
1623676170000|2021-06-14 13:09:30|2528.11|2515.11|2529.67|2516.67|2530.04|2517.04|2527.46|2514.46|33
1623676180000|2021-06-14 13:09:40|2529.82|2516.82|2531.04|2518.04|2531.16|2518.16|2529.67|2516.67|31
1623676190000|2021-06-14 13:09:50|2531.39|2518.39|2531.57|2518.57|2531.57|2518.57|2529.69|2516.69|32
1623676200000|2021-06-14 13:10:00|2533.36|2520.36|2531.79|2518.79|2533.73|2520.73|2531.09|2518.09|32
1623676210000|2021-06-14 13:10:10|2531.37|2518.37|2529.81|2516.81|2531.37|2518.37|2529.76|2516.76|33
1623676220000|2021-06-14 13:10:20|2529.78|2516.78|2528.99|2515.99|2531.17|2518.17|2528.98|2515.98|37
1623676230000|2021-06-14 13:10:30|2529.13|2516.13|2529.31|2516.31|2529.31|2516.31|2528.36|2515.36|33
1623676240000|2021-06-14 13:10:40|2529.67|2516.67|2529.78|2516.78|2530.06|2517.06|2529.51|2516.51|29
1623676250000|2021-06-14 13:10:50|2529.76|2516.76|2529.55|2516.55|2529.83|2516.83|2528.72|2515.72|36
1623676260000|2021-06-14 13:11:00|2529.57|2516.57|2529.77|2516.77|2530.35|2517.35|2529.36|2516.36|31
1623676270000|2021-06-14 13:11:10|2529.73|2516.73|2529.63|2516.63|2529.8|2516.8|2529.45|2516.45|31
1623676280000|2021-06-14 13:11:20|2529.58|2516.58|2528.82|2515.82|2529.79|2516.79|2528.57|2515.57|32
1623676290000|2021-06-14 13:11:30|2528.8|2515.8|2529.69|2516.69|2529.9|2516.9|2528.8|2515.8|33
1623676300000|2021-06-14 13:11:40|2529.74|2516.74|2529.29|2516.29|2529.74|2516.74|2529.27|2516.27|32
1623676310000|2021-06-14 13:11:50|2529.39|2516.39|2528.92|2515.92|2529.65|2516.65|2528.86|2515.86|35
1623676320000|2021-06-14 13:12:00|2528.96|2515.96|2529.38|2516.38|2529.4|2516.4|2528.4|2515.4|34
1623676330000|2021-06-14 13:12:10|2528.83|2515.83|2530.23|2517.23|2530.23|2517.23|2528.73|2515.73|37
1623676340000|2021-06-14 13:12:20|2530.91|2517.91|2532.07|2519.07|2533.45|2520.45|2530.71|2517.71|35
1623676350000|2021-06-14 13:12:30|2531.74|2518.74|2532.98|2519.98|2533.3|2520.3|2530.93|2517.93|38
1623676360000|2021-06-14 13:12:40|2532.91|2519.91|2532.94|2519.94|2533.07|2520.07|2531.97|2518.97|29
1623676370000|2021-06-14 13:12:50|2532.54|2519.54|2533.61|2520.61|2533.65|2520.65|2532.2|2519.2|36
1623676380000|2021-06-14 13:13:00|2532.56|2519.56|2532.34|2519.34|2534.14|2521.14|2532.01|2519.01|36
1623676390000|2021-06-14 13:13:10|2533.66|2520.66|2532.8|2519.8|2533.84|2520.84|2532.2|2519.2|36
1623676400000|2021-06-14 13:13:20|2532.82|2519.82|2533.96|2520.96|2534.05|2521.05|2532.3|2519.3|34
1623676410000|2021-06-14 13:13:30|2533.94|2520.94|2533.23|2520.23|2533.94|2520.94|2532.52|2519.52|26
1623676420000|2021-06-14 13:13:40|2533.05|2520.05|2533.52|2520.52|2533.92|2520.92|2532.6|2519.6|35
1623676430000|2021-06-14 13:13:50|2533.37|2520.37|2533.99|2520.99|2534.04|2521.04|2533.37|2520.37|35
1623676440000|2021-06-14 13:14:00|2534.07|2521.07|2534.04|2521.04|2534.69|2521.69|2533.59|2520.59|35
1623676450000|2021-06-14 13:14:10|2533.94|2520.94|2534.36|2521.36|2535.72|2522.72|2533.71|2520.71|31
1623676460000|2021-06-14 13:14:20|2535.23|2522.23|2536.17|2523.17|2536.57|2523.57|2534.4|2521.4|34
1623676470000|2021-06-14 13:14:30|2535.97|2522.97|2536.92|2523.92|2536.92|2523.92|2535.96|2522.96|31
1623676480000|2021-06-14 13:14:40|2536.94|2523.94|2537.1|2524.1|2537.54|2524.54|2536.88|2523.88|33
1623676490000|2021-06-14 13:14:50|2537.53|2524.53|2540.61|2527.61|2540.9|2527.9|2537.2|2524.2|38
1623676500000|2021-06-14 13:15:00|2540.89|2527.89|2540.53|2527.53|2542.58|2529.58|2539.59|2526.59|37
1623676510000|2021-06-14 13:15:10|2540.46|2527.46|2538.03|2525.03|2540.46|2527.46|2538.02|2525.02|35
1623676520000|2021-06-14 13:15:20|2538.74|2525.74|2539.51|2526.51|2540|2527|2538.22|2525.22|36
1623676530000|2021-06-14 13:15:30|2539.64|2526.64|2539.99|2526.99|2540.82|2527.82|2539.32|2526.32|30
1623676540000|2021-06-14 13:15:40|2539.69|2526.69|2538.9|2525.9|2540.97|2527.97|2536.72|2523.72|34
1623676550000|2021-06-14 13:15:50|2540.34|2527.34|2536.76|2523.76|2540.81|2527.81|2535.18|2522.18|32
1623676560000|2021-06-14 13:16:00|2537.33|2524.33|2535.37|2522.37|2537.33|2524.33|2534.66|2521.66|33
1623676570000|2021-06-14 13:16:10|2535.03|2522.03|2533.85|2520.85|2535.28|2522.28|2533.85|2520.85|34
1623676580000|2021-06-14 13:16:20|2533.86|2520.86|2533.67|2520.67|2534.31|2521.31|2533.34|2520.34|37
1623676590000|2021-06-14 13:16:30|2533.56|2520.56|2534.73|2521.73|2534.95|2521.95|2533.47|2520.47|34
1623676600000|2021-06-14 13:16:40|2534.6|2521.6|2534.96|2521.96|2535.84|2522.84|2534.56|2521.56|36
1623676610000|2021-06-14 13:16:50|2534.98|2521.98|2533.77|2520.77|2535.03|2522.03|2533.25|2520.25|37
1623676620000|2021-06-14 13:17:00|2533.81|2520.81|2533.6|2520.6|2533.82|2520.82|2533.1|2520.1|25
1623676630000|2021-06-14 13:17:10|2533.66|2520.66|2534.68|2521.68|2534.7|2521.7|2533.19|2520.19|26
1623676640000|2021-06-14 13:17:20|2534.7|2521.7|2535.09|2522.09|2535.31|2522.31|2534.67|2521.67|27
1623676650000|2021-06-14 13:17:30|2535.07|2522.07|2534.38|2521.38|2535.96|2522.96|2534.35|2521.35|29
1623676660000|2021-06-14 13:17:40|2534.31|2521.31|2533.45|2520.45|2534.61|2521.61|2533.07|2520.07|30
1623676670000|2021-06-14 13:17:50|2533.85|2520.85|2534.4|2521.4|2534.76|2521.76|2533.85|2520.85|33
1623676680000|2021-06-14 13:18:00|2534.36|2521.36|2533.19|2520.19|2534.4|2521.4|2533.09|2520.09|36
1623676690000|2021-06-14 13:18:10|2533.25|2520.25|2533.36|2520.36|2533.72|2520.72|2533.14|2520.14|20
1623676700000|2021-06-14 13:18:20|2533.55|2520.55|2534.14|2521.14|2534.32|2521.32|2533|2520|25
1623676710000|2021-06-14 13:18:30|2534.2|2521.2|2534.65|2521.65|2534.97|2521.97|2534.11|2521.11|34
1623676720000|2021-06-14 13:18:40|2534.64|2521.64|2534.51|2521.51|2534.64|2521.64|2534.35|2521.35|21
1623676730000|2021-06-14 13:18:50|2534.49|2521.49|2535.67|2522.67|2536.21|2523.21|2534.49|2521.49|32
1623676740000|2021-06-14 13:19:00|2535.74|2522.74|2537.26|2524.26|2537.53|2524.53|2535.61|2522.61|31
1623676750000|2021-06-14 13:19:10|2537.42|2524.42|2538.62|2525.62|2538.81|2525.81|2537.4|2524.4|29
1623676760000|2021-06-14 13:19:20|2538.72|2525.72|2539.28|2526.28|2539.39|2526.39|2538.61|2525.61|27
1623676770000|2021-06-14 13:19:30|2538.88|2525.88|2538.37|2525.37|2538.88|2525.88|2537.79|2524.79|27
1623676780000|2021-06-14 13:19:40|2538.21|2525.21|2539.69|2526.69|2539.78|2526.78|2538.01|2525.01|33
1623676790000|2021-06-14 13:19:50|2539.65|2526.65|2540.11|2527.11|2540.11|2527.11|2539.56|2526.56|28
1623676800000|2021-06-14 13:20:00|2540.09|2527.09|2539.57|2526.57|2540.27|2527.27|2539.23|2526.23|30
1623676810000|2021-06-14 13:20:10|2539.42|2526.42|2537.88|2524.88|2539.73|2526.73|2537.87|2524.87|32
1623676820000|2021-06-14 13:20:20|2537.75|2524.75|2538.23|2525.23|2539.22|2526.22|2537.75|2524.75|27
1623676830000|2021-06-14 13:20:30|2538.22|2525.22|2538.26|2525.26|2538.26|2525.26|2536.94|2523.94|31
1623676840000|2021-06-14 13:20:40|2538.17|2525.17|2539.56|2526.56|2539.72|2526.72|2538.14|2525.14|18
1623676850000|2021-06-14 13:20:50|2539.47|2526.47|2538.66|2525.66|2539.47|2526.47|2537.94|2524.94|34
1623676860000|2021-06-14 13:21:00|2538.67|2525.67|2537.95|2524.95|2538.73|2525.73|2537.26|2524.26|35
1623676870000|2021-06-14 13:21:10|2537.94|2524.94|2536.12|2523.12|2538.08|2525.08|2535.72|2522.72|35
1623676880000|2021-06-14 13:21:20|2536.23|2523.23|2536.3|2523.3|2536.84|2523.84|2536.01|2523.01|39
1623676890000|2021-06-14 13:21:30|2536.62|2523.62|2536.34|2523.34|2536.62|2523.62|2536.27|2523.27|23
1623676900000|2021-06-14 13:21:40|2536.31|2523.31|2535.97|2522.97|2536.31|2523.31|2535.2|2522.2|29
1623676910000|2021-06-14 13:21:50|2535.92|2522.92|2535.77|2522.77|2535.97|2522.97|2535.74|2522.74|32
1623676920000|2021-06-14 13:22:00|2535.78|2522.78|2537.51|2524.51|2537.51|2524.51|2535.78|2522.78|36
1623676930000|2021-06-14 13:22:10|2537.16|2524.16|2537.5|2524.5|2537.53|2524.53|2536.98|2523.98|21
1623676940000|2021-06-14 13:22:20|2537.51|2524.51|2538.7|2525.7|2539.65|2526.65|2537.5|2524.5|25
1623676950000|2021-06-14 13:22:30|2538.65|2525.65|2538.56|2525.56|2538.75|2525.75|2538.3|2525.3|26
1623676960000|2021-06-14 13:22:40|2538.6|2525.6|2537.97|2524.97|2538.6|2525.6|2537.93|2524.93|26
1623676970000|2021-06-14 13:22:50|2538.01|2525.01|2538.95|2525.95|2538.98|2525.98|2538.01|2525.01|33
1623676980000|2021-06-14 13:23:00|2538.9|2525.9|2540.46|2527.46|2541.14|2528.14|2538.86|2525.86|38
1623676990000|2021-06-14 13:23:10|2540.32|2527.32|2540.43|2527.43|2540.83|2527.83|2540.12|2527.12|33
1623677000000|2021-06-14 13:23:20|2540.44|2527.44|2541.25|2528.25|2541.5|2528.5|2540.35|2527.35|35
1623677010000|2021-06-14 13:23:30|2542.06|2529.06|2544.43|2531.43|2544.43|2531.43|2541.42|2528.42|37
1623677020000|2021-06-14 13:23:40|2544.29|2531.29|2547.16|2534.16|2547.66|2534.66|2544.29|2531.29|38
1623677030000|2021-06-14 13:23:50|2547.11|2534.11|2546.79|2533.79|2547.57|2534.57|2546.73|2533.73|35
1623677040000|2021-06-14 13:24:00|2547.01|2534.01|2545.09|2532.09|2547.02|2534.02|2544.81|2531.81|39
1623677050000|2021-06-14 13:24:10|2545.66|2532.66|2546.17|2533.17|2546.66|2533.66|2545.19|2532.19|38
1623677060000|2021-06-14 13:24:20|2546.31|2533.31|2546.18|2533.18|2546.35|2533.35|2545.89|2532.89|33
1623677070000|2021-06-14 13:24:30|2546.19|2533.19|2545.79|2532.79|2546.35|2533.35|2545.72|2532.72|32
1623677080000|2021-06-14 13:24:40|2545.85|2532.85|2546.05|2533.05|2546.36|2533.36|2545.25|2532.25|38
1623677090000|2021-06-14 13:24:50|2545.68|2532.68|2546.35|2533.35|2546.76|2533.76|2545.68|2532.68|34
1623677100000|2021-06-14 13:25:00|2546.3|2533.3|2547.17|2534.17|2547.33|2534.33|2546.3|2533.3|33
1623677110000|2021-06-14 13:25:10|2547.21|2534.21|2546.53|2533.53|2547.3|2534.3|2546.49|2533.49|32
1623677120000|2021-06-14 13:25:20|2546.52|2533.52|2545.02|2532.02|2546.52|2533.52|2544.86|2531.86|39
1623677130000|2021-06-14 13:25:30|2544.98|2531.98|2546.1|2533.1|2546.17|2533.17|2544.98|2531.98|37
1623677140000|2021-06-14 13:25:40|2546.11|2533.11|2543.87|2530.87|2546.23|2533.23|2543.87|2530.87|28
1623677150000|2021-06-14 13:25:50|2543.89|2530.89|2543.13|2530.13|2543.89|2530.89|2542.95|2529.95|34
1623677160000|2021-06-14 13:26:00|2543.05|2530.05|2544|2531|2544.15|2531.15|2542.96|2529.96|36
1623677170000|2021-06-14 13:26:10|2544.01|2531.01|2542.98|2529.98|2544.94|2531.94|2542.96|2529.96|37
1623677180000|2021-06-14 13:26:20|2542.96|2529.96|2542.8|2529.8|2543.34|2530.34|2542.68|2529.68|32
1623677190000|2021-06-14 13:26:30|2542.84|2529.84|2542.39|2529.39|2543.1|2530.1|2542.26|2529.26|37
1623677200000|2021-06-14 13:26:40|2542.41|2529.41|2542.99|2529.99|2543.72|2530.72|2542.11|2529.11|36
1623677210000|2021-06-14 13:26:50|2542.96|2529.96|2543.05|2530.05|2543.73|2530.73|2542.54|2529.54|36
1623677220000|2021-06-14 13:27:00|2543.03|2530.03|2543.77|2530.77|2543.77|2530.77|2542.42|2529.42|39
1623677230000|2021-06-14 13:27:10|2543.51|2530.51|2544.63|2531.63|2544.91|2531.91|2543.42|2530.42|39
1623677240000|2021-06-14 13:27:20|2544.75|2531.75|2545.95|2532.95|2546.01|2533.01|2544.25|2531.25|34
1623677250000|2021-06-14 13:27:30|2545.94|2532.94|2545.71|2532.71|2546.03|2533.03|2545.33|2532.33|32
1623677260000|2021-06-14 13:27:40|2545.67|2532.67|2545.17|2532.17|2545.94|2532.94|2545.06|2532.06|32
1623677270000|2021-06-14 13:27:50|2545.09|2532.09|2545.04|2532.04|2545.49|2532.49|2545.04|2532.04|30
1623677280000|2021-06-14 13:28:00|2545.1|2532.1|2544.98|2531.98|2545.28|2532.28|2544.95|2531.95|26
1623677290000|2021-06-14 13:28:10|2545.23|2532.23|2545.19|2532.19|2545.47|2532.47|2545.07|2532.07|30
1623677300000|2021-06-14 13:28:20|2545.25|2532.25|2545.31|2532.31|2545.45|2532.45|2545.1|2532.1|29
1623677310000|2021-06-14 13:28:30|2545.34|2532.34|2544.95|2531.95|2545.7|2532.7|2544.91|2531.91|32
1623677320000|2021-06-14 13:28:40|2544.97|2531.97|2545|2532|2545.17|2532.17|2544.86|2531.86|25
1623677330000|2021-06-14 13:28:50|2545.04|2532.04|2544.67|2531.67|2545.04|2532.04|2544.67|2531.67|18
1623677340000|2021-06-14 13:29:00|2544.66|2531.66|2544.48|2531.48|2544.67|2531.67|2543.99|2530.99|22
1623677350000|2021-06-14 13:29:10|2544.47|2531.47|2543.95|2530.95|2544.56|2531.56|2543.8|2530.8|25
1623677360000|2021-06-14 13:29:20|2543.8|2530.8|2543.75|2530.75|2544|2531|2543.19|2530.19|21
1623677370000|2021-06-14 13:29:30|2543.9|2530.9|2544.5|2531.5|2544.5|2531.5|2542.61|2529.61|29
1623677380000|2021-06-14 13:29:40|2544.58|2531.58|2545.06|2532.06|2545.24|2532.24|2544.5|2531.5|24
1623677390000|2021-06-14 13:29:50|2545.07|2532.07|2545.22|2532.22|2545.22|2532.22|2545.06|2532.06|12
1623677400000|2021-06-14 13:30:00|2545.2|2532.2|2543.16|2530.16|2545.25|2532.25|2542.89|2529.89|26
1623677410000|2021-06-14 13:30:10|2543.91|2530.91|2542.88|2529.88|2543.91|2530.91|2542.12|2529.12|28
1623677420000|2021-06-14 13:30:20|2542.92|2529.92|2541.26|2528.26|2542.92|2529.92|2540.96|2527.96|27
1623677430000|2021-06-14 13:30:30|2541.21|2528.21|2540.52|2527.52|2541.64|2528.64|2540.5|2527.5|29
1623677440000|2021-06-14 13:30:40|2540.48|2527.48|2538.51|2525.51|2540.84|2527.84|2538.51|2525.51|29
1623677450000|2021-06-14 13:30:50|2538.54|2525.54|2537.8|2524.8|2538.58|2525.58|2537.5|2524.5|28
1623677460000|2021-06-14 13:31:00|2537.45|2524.45|2537.45|2524.45|2538.38|2525.38|2537.44|2524.44|27
1623677470000|2021-06-14 13:31:10|2537.52|2524.52|2538.07|2525.07|2538.41|2525.41|2537.18|2524.18|24
1623677480000|2021-06-14 13:31:20|2538.15|2525.15|2539.33|2526.33|2539.79|2526.79|2538.15|2525.15|28
1623677490000|2021-06-14 13:31:30|2539.32|2526.32|2539.06|2526.06|2539.5|2526.5|2539.01|2526.01|23
1623677500000|2021-06-14 13:31:40|2539.04|2526.04|2538.89|2525.89|2539.48|2526.48|2538.75|2525.75|20
1623677510000|2021-06-14 13:31:50|2538.83|2525.83|2539.03|2526.03|2539.03|2526.03|2538.5|2525.5|25
1623677520000|2021-06-14 13:32:00|2538.98|2525.98|2538.9|2525.9|2539.05|2526.05|2537.82|2524.82|26
1623677530000|2021-06-14 13:32:10|2539.08|2526.08|2538.97|2525.97|2539.1|2526.1|2538.76|2525.76|22
1623677540000|2021-06-14 13:32:20|2539.03|2526.03|2540.6|2527.6|2540.65|2527.65|2539.03|2526.03|24
1623677550000|2021-06-14 13:32:30|2540.59|2527.59|2542.74|2529.74|2542.74|2529.74|2540.46|2527.46|24
1623677560000|2021-06-14 13:32:40|2542.76|2529.76|2543.13|2530.13|2543.59|2530.59|2542.76|2529.76|26
1623677570000|2021-06-14 13:32:50|2543.33|2530.33|2542.03|2529.03|2543.33|2530.33|2541.95|2528.95|22
1623677580000|2021-06-14 13:33:00|2542.05|2529.05|2542.91|2529.91|2542.91|2529.91|2541.85|2528.85|25
1623677590000|2021-06-14 13:33:10|2542.96|2529.96|2544.88|2531.88|2544.88|2531.88|2542.96|2529.96|24
1623677600000|2021-06-14 13:33:20|2545.07|2532.07|2545.21|2532.21|2545.55|2532.55|2544.63|2531.63|23
1623677610000|2021-06-14 13:33:30|2545.24|2532.24|2545.95|2532.95|2546.36|2533.36|2545.23|2532.23|20
1623677620000|2021-06-14 13:33:40|2546.31|2533.31|2547.1|2534.1|2547.2|2534.2|2546.31|2533.31|28
1623677630000|2021-06-14 13:33:50|2547.16|2534.16|2547.9|2534.9|2547.9|2534.9|2547.08|2534.08|23
1623677640000|2021-06-14 13:34:00|2548.06|2535.06|2550.19|2537.19|2550.25|2537.25|2548.06|2535.06|27
1623677650000|2021-06-14 13:34:10|2550.41|2537.41|2550.13|2537.13|2552.13|2539.13|2550.05|2537.05|26
1623677660000|2021-06-14 13:34:20|2550.34|2537.34|2551.65|2538.65|2551.76|2538.76|2550.08|2537.08|28
1623677670000|2021-06-14 13:34:30|2552.27|2539.27|2553.83|2540.83|2554.05|2541.05|2552.27|2539.27|25
1623677680000|2021-06-14 13:34:40|2553.68|2540.68|2554.65|2541.65|2555.25|2542.25|2553.4|2540.4|23
1623677690000|2021-06-14 13:34:50|2554.14|2541.14|2554.83|2541.83|2555|2542|2553.52|2540.52|28
1623677700000|2021-06-14 13:35:00|2555.96|2542.96|2554.26|2541.26|2556.15|2543.15|2554.18|2541.18|28
1623677710000|2021-06-14 13:35:10|2554.33|2541.33|2552.31|2539.31|2554.7|2541.7|2551.93|2538.93|28
1623677720000|2021-06-14 13:35:20|2551.78|2538.78|2552.36|2539.36|2552.36|2539.36|2550.96|2537.96|26
1623677730000|2021-06-14 13:35:30|2552.39|2539.39|2553.41|2540.41|2553.58|2540.58|2552.39|2539.39|26
1623677740000|2021-06-14 13:35:40|2553.29|2540.29|2553.55|2540.55|2553.87|2540.87|2553.08|2540.08|24
1623677750000|2021-06-14 13:35:50|2553.6|2540.6|2552.98|2539.98|2553.6|2540.6|2552.96|2539.96|16
1623677760000|2021-06-14 13:36:00|2552.94|2539.94|2552.47|2539.47|2553|2540|2552.47|2539.47|22
1623677770000|2021-06-14 13:36:10|2552.35|2539.35|2552.41|2539.41|2552.65|2539.65|2552.19|2539.19|23
1623677780000|2021-06-14 13:36:20|2552.37|2539.37|2551.85|2538.85|2552.41|2539.41|2551.36|2538.36|25
1623677790000|2021-06-14 13:36:30|2551.61|2538.61|2553.71|2540.71|2553.74|2540.74|2551.37|2538.37|25
1623677800000|2021-06-14 13:36:40|2553.63|2540.63|2553.51|2540.51|2553.78|2540.78|2553.51|2540.51|24
1623677810000|2021-06-14 13:36:50|2553.49|2540.49|2553.14|2540.14|2553.59|2540.59|2553.05|2540.05|24
1623677820000|2021-06-14 13:37:00|2553.06|2540.06|2554.49|2541.49|2554.83|2541.83|2553.06|2540.06|24
1623677830000|2021-06-14 13:37:10|2554.84|2541.84|2555.41|2542.41|2555.48|2542.48|2554.83|2541.83|28
1623677840000|2021-06-14 13:37:20|2555.77|2542.77|2556.15|2543.15|2556.94|2543.94|2555.68|2542.68|28
1623677850000|2021-06-14 13:37:30|2556.28|2543.28|2559.26|2546.26|2559.26|2546.26|2556.28|2543.28|26
1623677860000|2021-06-14 13:37:40|2559.66|2546.66|2562.36|2549.36|2564.29|2551.29|2559.66|2546.66|25
1623677870000|2021-06-14 13:37:50|2562.17|2549.17|2563.22|2550.22|2563.22|2550.22|2561.95|2548.95|28
1623677880000|2021-06-14 13:38:00|2563.32|2550.32|2562.59|2549.59|2563.56|2550.56|2560.42|2547.42|28
1623677890000|2021-06-14 13:38:10|2562.96|2549.96|2562.96|2549.96|2563.01|2550.01|2562.13|2549.13|28
1623677900000|2021-06-14 13:38:20|2562.87|2549.87|2565.56|2552.56|2565.57|2552.57|2561.8|2548.8|27
1623677910000|2021-06-14 13:38:30|2565.46|2552.46|2566.1|2553.1|2567.7|2554.7|2565.46|2552.46|25
1623677920000|2021-06-14 13:38:40|2566.18|2553.18|2566.22|2553.22|2566.27|2553.27|2565.41|2552.41|25
1623677930000|2021-06-14 13:38:50|2565.98|2552.98|2566.27|2553.27|2567.4|2554.4|2565.98|2552.98|25
1623677940000|2021-06-14 13:39:00|2565.83|2552.83|2564.12|2551.12|2565.83|2552.83|2563.93|2550.93|29
1623677950000|2021-06-14 13:39:10|2564.26|2551.26|2565.9|2552.9|2566.12|2553.12|2563.9|2550.9|28
1623677960000|2021-06-14 13:39:20|2565.93|2552.93|2565.51|2552.51|2566.21|2553.21|2565.33|2552.33|28
1623677970000|2021-06-14 13:39:30|2565.6|2552.6|2565.22|2552.22|2565.79|2552.79|2564.41|2551.41|26
1623677980000|2021-06-14 13:39:40|2565.31|2552.31|2566.42|2553.42|2566.7|2553.7|2565.25|2552.25|28
1623677990000|2021-06-14 13:39:50|2566.35|2553.35|2566.86|2553.86|2567.21|2554.21|2566.06|2553.06|26
1623678000000|2021-06-14 13:40:00|2566.96|2553.96|2566.56|2553.56|2567.54|2554.54|2566.56|2553.56|28
1623678010000|2021-06-14 13:40:10|2566.51|2553.51|2566.21|2553.21|2566.83|2553.83|2565.74|2552.74|28
1623678020000|2021-06-14 13:40:20|2566.19|2553.19|2565.14|2552.14|2566.45|2553.45|2565.14|2552.14|29
1623678030000|2021-06-14 13:40:30|2564.88|2551.88|2566.07|2553.07|2566.34|2553.34|2564.87|2551.87|28
1623678040000|2021-06-14 13:40:40|2566.17|2553.17|2566.91|2553.91|2566.91|2553.91|2565.85|2552.85|26
1623678050000|2021-06-14 13:40:50|2566.6|2553.6|2567.38|2554.38|2567.4|2554.4|2566.54|2553.54|28
1623678060000|2021-06-14 13:41:00|2567.47|2554.47|2567.5|2554.5|2567.62|2554.62|2566.71|2553.71|28
1623678070000|2021-06-14 13:41:10|2567.53|2554.53|2567.58|2554.58|2568.13|2555.13|2567.09|2554.09|27
1623678080000|2021-06-14 13:41:20|2567.59|2554.59|2568.86|2555.86|2568.86|2555.86|2567.59|2554.59|26
1623678090000|2021-06-14 13:41:30|2568.59|2555.59|2568.04|2555.04|2568.59|2555.59|2567.82|2554.82|27
1623678100000|2021-06-14 13:41:40|2568.18|2555.18|2568.15|2555.15|2568.54|2555.54|2568.1|2555.1|25
1623678110000|2021-06-14 13:41:50|2568.2|2555.2|2567.29|2554.29|2568.41|2555.41|2567.29|2554.29|23
1623678120000|2021-06-14 13:42:00|2567.26|2554.26|2567.34|2554.34|2567.91|2554.91|2567.04|2554.04|25
1623678130000|2021-06-14 13:42:10|2567.35|2554.35|2566.73|2553.73|2567.35|2554.35|2566.2|2553.2|27
1623678140000|2021-06-14 13:42:20|2566.59|2553.59|2566.22|2553.22|2567.04|2554.04|2566.22|2553.22|26
1623678150000|2021-06-14 13:42:30|2566.29|2553.29|2565.58|2552.58|2566.34|2553.34|2565.46|2552.46|25
1623678160000|2021-06-14 13:42:40|2565.59|2552.59|2565.37|2552.37|2566.14|2553.14|2565.36|2552.36|23
1623678170000|2021-06-14 13:42:50|2565.45|2552.45|2564.65|2551.65|2565.54|2552.54|2564.5|2551.5|24
1623678180000|2021-06-14 13:43:00|2564.67|2551.67|2565.71|2552.71|2565.83|2552.83|2564.55|2551.55|25
1623678190000|2021-06-14 13:43:10|2565.87|2552.87|2568.64|2555.64|2569.78|2556.78|2565.87|2552.87|29
1623678200000|2021-06-14 13:43:20|2568.6|2555.6|2567.97|2554.97|2568.6|2555.6|2567.87|2554.87|27
1623678210000|2021-06-14 13:43:30|2567.99|2554.99|2570.48|2557.48|2570.48|2557.48|2567.94|2554.94|25
1623678220000|2021-06-14 13:43:40|2570.52|2557.52|2571.41|2558.41|2571.66|2558.66|2570.52|2557.52|24
1623678230000|2021-06-14 13:43:50|2571.1|2558.1|2570.81|2557.81|2571.71|2558.71|2570.81|2557.81|26
1623678240000|2021-06-14 13:44:00|2570.63|2557.63|2573.02|2560.02|2573.02|2560.02|2570.58|2557.58|26
1623678250000|2021-06-14 13:44:10|2572.98|2559.98|2573.6|2560.6|2574.23|2561.23|2572.98|2559.98|25
1623678260000|2021-06-14 13:44:20|2573.85|2560.85|2574.16|2561.16|2574.99|2561.99|2573.62|2560.62|26
1623678270000|2021-06-14 13:44:30|2574.72|2561.72|2574.12|2561.12|2574.78|2561.78|2573.46|2560.46|27
1623678280000|2021-06-14 13:44:40|2574.02|2561.02|2573.95|2560.95|2574.12|2561.12|2573.7|2560.7|25
1623678290000|2021-06-14 13:44:50|2573.88|2560.88|2573.82|2560.82|2574.71|2561.71|2573.59|2560.59|26
1623678300000|2021-06-14 13:45:00|2573.84|2560.84|2571.77|2558.77|2573.93|2560.93|2571.77|2558.77|26
1623678310000|2021-06-14 13:45:10|2571.76|2558.76|2570.02|2557.02|2572.04|2559.04|2570.02|2557.02|27
1623678320000|2021-06-14 13:45:20|2569.69|2556.69|2567.91|2554.91|2569.69|2556.69|2567.53|2554.53|27
1623678330000|2021-06-14 13:45:30|2568.04|2555.04|2566.78|2553.78|2568.25|2555.25|2566.78|2553.78|29
1623678340000|2021-06-14 13:45:40|2566.46|2553.46|2566.42|2553.42|2566.62|2553.62|2565.59|2552.59|25
1623678350000|2021-06-14 13:45:50|2566.36|2553.36|2566.77|2553.77|2568.43|2555.43|2566.36|2553.36|27
1623678360000|2021-06-14 13:46:00|2566.95|2553.95|2566.61|2553.61|2567.04|2554.04|2565.79|2552.79|28
1623678370000|2021-06-14 13:46:10|2566.62|2553.62|2568.63|2555.63|2568.63|2555.63|2566.62|2553.62|27
1623678380000|2021-06-14 13:46:20|2568.73|2555.73|2566.98|2553.98|2568.73|2555.73|2566.6|2553.6|27
1623678390000|2021-06-14 13:46:30|2566.78|2553.78|2566.93|2553.93|2567.08|2554.08|2566.74|2553.74|27
1623678400000|2021-06-14 13:46:40|2566.92|2553.92|2566.87|2553.87|2567.32|2554.32|2566.71|2553.71|26
1623678410000|2021-06-14 13:46:50|2566.93|2553.93|2566.62|2553.62|2567.58|2554.58|2566.62|2553.62|25
1623678420000|2021-06-14 13:47:00|2566.57|2553.57|2565.85|2552.85|2566.57|2553.57|2565.64|2552.64|22
1623678430000|2021-06-14 13:47:10|2565.75|2552.75|2565.18|2552.18|2565.84|2552.84|2565.18|2552.18|28
1623678440000|2021-06-14 13:47:20|2565.2|2552.2|2566.11|2553.11|2566.19|2553.19|2565.12|2552.12|27
1623678450000|2021-06-14 13:47:30|2566.25|2553.25|2568.03|2555.03|2568.33|2555.33|2566.16|2553.16|26
1623678460000|2021-06-14 13:47:40|2568.36|2555.36|2567.39|2554.39|2568.38|2555.38|2567.1|2554.1|27
1623678470000|2021-06-14 13:47:50|2567.4|2554.4|2567.39|2554.39|2567.51|2554.51|2566.98|2553.98|21
1623678480000|2021-06-14 13:48:00|2567.41|2554.41|2568.88|2555.88|2569.99|2556.99|2567.41|2554.41|27
1623678490000|2021-06-14 13:48:10|2569|2556|2568.83|2555.83|2569.09|2556.09|2568.77|2555.77|25
1623678500000|2021-06-14 13:48:20|2568.67|2555.67|2571.89|2558.89|2571.89|2558.89|2568.67|2555.67|28
1623678510000|2021-06-14 13:48:30|2572.32|2559.32|2571.55|2558.55|2572.38|2559.38|2571.09|2558.09|34
1623678520000|2021-06-14 13:48:40|2571.51|2558.51|2570.77|2557.77|2571.58|2558.58|2570.61|2557.61|37
1623678530000|2021-06-14 13:48:50|2570.74|2557.74|2570.39|2557.39|2570.93|2557.93|2570.39|2557.39|36
1623678540000|2021-06-14 13:49:00|2570.52|2557.52|2570.48|2557.48|2570.52|2557.52|2569.93|2556.93|34
1623678550000|2021-06-14 13:49:10|2570.63|2557.63|2571.46|2558.46|2571.71|2558.71|2570.37|2557.37|33
1623678560000|2021-06-14 13:49:20|2571.53|2558.53|2571.09|2558.09|2571.65|2558.65|2571.09|2558.09|33
1623678570000|2021-06-14 13:49:30|2571.17|2558.17|2570.68|2557.68|2571.17|2558.17|2570.2|2557.2|38
1623678580000|2021-06-14 13:49:40|2570.67|2557.67|2571.23|2558.23|2571.37|2558.37|2570.62|2557.62|35
1623678590000|2021-06-14 13:49:50|2571.27|2558.27|2571.74|2558.74|2572.05|2559.05|2571.1|2558.1|34
1623678600000|2021-06-14 13:50:00|2571.8|2558.8|2570.84|2557.84|2572.11|2559.11|2570.83|2557.83|30
1623678610000|2021-06-14 13:50:10|2570.92|2557.92|2570.06|2557.06|2570.96|2557.96|2569.88|2556.88|38
1623678620000|2021-06-14 13:50:20|2570|2557|2570.76|2557.76|2571.49|2558.49|2569.87|2556.87|35
1623678630000|2021-06-14 13:50:30|2570.64|2557.64|2570.74|2557.74|2570.94|2557.94|2570.19|2557.19|37
1623678640000|2021-06-14 13:50:40|2570.67|2557.67|2569.25|2556.25|2570.77|2557.77|2569.19|2556.19|37
1623678650000|2021-06-14 13:50:50|2569.2|2556.2|2569.2|2556.2|2569.61|2556.61|2568.45|2555.45|38
1623678660000|2021-06-14 13:51:00|2569.12|2556.12|2567.24|2554.24|2569.3|2556.3|2567.13|2554.13|37
1623678670000|2021-06-14 13:51:10|2567.27|2554.27|2568.73|2555.73|2568.81|2555.81|2567.16|2554.16|33
1623678680000|2021-06-14 13:51:20|2568.85|2555.85|2568.63|2555.63|2569.35|2556.35|2568.18|2555.18|37
1623678690000|2021-06-14 13:51:30|2568.76|2555.76|2568.07|2555.07|2569.37|2556.37|2567.91|2554.91|35
1623678700000|2021-06-14 13:51:40|2568.08|2555.08|2567.73|2554.73|2568.91|2555.91|2567.52|2554.52|40
1623678710000|2021-06-14 13:51:50|2567.7|2554.7|2569.97|2556.97|2570.09|2557.09|2567.65|2554.65|39
1623678720000|2021-06-14 13:52:00|2569.95|2556.95|2569.88|2556.88|2570.68|2557.68|2569.76|2556.76|39
1623678730000|2021-06-14 13:52:10|2570.08|2557.08|2569.6|2556.6|2570.26|2557.26|2569.02|2556.02|35
1623678740000|2021-06-14 13:52:20|2569.66|2556.66|2568.89|2555.89|2570.03|2557.03|2568.81|2555.81|35
1623678750000|2021-06-14 13:52:30|2568.85|2555.85|2568.08|2555.08|2568.88|2555.88|2568.04|2555.04|34
1623678760000|2021-06-14 13:52:40|2568.07|2555.07|2567.83|2554.83|2568.14|2555.14|2567.34|2554.34|27
1623678770000|2021-06-14 13:52:50|2567.64|2554.64|2567.85|2554.85|2567.95|2554.95|2566.87|2553.87|35
1623678780000|2021-06-14 13:53:00|2567.86|2554.86|2567.31|2554.31|2567.86|2554.86|2566.53|2553.53|38
1623678790000|2021-06-14 13:53:10|2566.99|2553.99|2566.71|2553.71|2567.06|2554.06|2566.58|2553.58|24
1623678800000|2021-06-14 13:53:20|2566.67|2553.67|2566.39|2553.39|2567.22|2554.22|2566.39|2553.39|36
1623678810000|2021-06-14 13:53:30|2566.37|2553.37|2566.64|2553.64|2567.15|2554.15|2566.25|2553.25|39
1623678820000|2021-06-14 13:53:40|2566.53|2553.53|2567.12|2554.12|2567.23|2554.23|2566.4|2553.4|28
1623678830000|2021-06-14 13:53:50|2567.29|2554.29|2566.66|2553.66|2567.29|2554.29|2566.53|2553.53|24
1623678840000|2021-06-14 13:54:00|2566.7|2553.7|2567.26|2554.26|2567.63|2554.63|2566.39|2553.39|33
1623678850000|2021-06-14 13:54:10|2567.23|2554.23|2568.01|2555.01|2568.53|2555.53|2567.23|2554.23|34
1623678860000|2021-06-14 13:54:20|2568.04|2555.04|2568.96|2555.96|2568.96|2555.96|2567.77|2554.77|26
1623678870000|2021-06-14 13:54:30|2569.09|2556.09|2568.73|2555.73|2569.25|2556.25|2568.65|2555.65|36
1623678880000|2021-06-14 13:54:40|2568.71|2555.71|2568.96|2555.96|2569.16|2556.16|2568.53|2555.53|33
1623678890000|2021-06-14 13:54:50|2568.91|2555.91|2568.98|2555.98|2569.29|2556.29|2568.77|2555.77|29
1623678900000|2021-06-14 13:55:00|2568.84|2555.84|2568.59|2555.59|2569.06|2556.06|2568.59|2555.59|33
1623678910000|2021-06-14 13:55:10|2568.56|2555.56|2568.51|2555.51|2568.98|2555.98|2568.51|2555.51|26
1623678920000|2021-06-14 13:55:20|2568.53|2555.53|2569.3|2556.3|2569.41|2556.41|2568.31|2555.31|33
1623678930000|2021-06-14 13:55:30|2569.42|2556.42|2567.72|2554.72|2569.42|2556.42|2567.43|2554.43|29
1623678940000|2021-06-14 13:55:40|2567.81|2554.81|2567|2554|2567.81|2554.81|2567|2554|24
1623678950000|2021-06-14 13:55:50|2566.96|2553.96|2566.59|2553.59|2567.32|2554.32|2566.53|2553.53|32
1623678960000|2021-06-14 13:56:00|2566.67|2553.67|2566.42|2553.42|2566.85|2553.85|2566.39|2553.39|27
1623678970000|2021-06-14 13:56:10|2566.41|2553.41|2566.32|2553.32|2566.76|2553.76|2566.3|2553.3|21
1623678980000|2021-06-14 13:56:20|2566.35|2553.35|2565.89|2552.89|2566.5|2553.5|2565.78|2552.78|32
1623678990000|2021-06-14 13:56:30|2565.69|2552.69|2565.46|2552.46|2566.13|2553.13|2565.31|2552.31|30
1623679000000|2021-06-14 13:56:40|2565.47|2552.47|2565.71|2552.71|2566.21|2553.21|2565.47|2552.47|32
1623679010000|2021-06-14 13:56:50|2565.67|2552.67|2565.46|2552.46|2565.75|2552.75|2565.21|2552.21|22
1623679020000|2021-06-14 13:57:00|2565.48|2552.48|2565.13|2552.13|2565.65|2552.65|2564.6|2551.6|36
1623679030000|2021-06-14 13:57:10|2565.45|2552.45|2564.14|2551.14|2565.73|2552.73|2563.96|2550.96|26
1623679040000|2021-06-14 13:57:20|2564.04|2551.04|2564.82|2551.82|2564.89|2551.89|2563.34|2550.34|37
1623679050000|2021-06-14 13:57:30|2564.69|2551.69|2564.7|2551.7|2565.38|2552.38|2564.69|2551.69|32
1623679060000|2021-06-14 13:57:40|2564.58|2551.58|2565.45|2552.45|2565.45|2552.45|2564.45|2551.45|32
1623679070000|2021-06-14 13:57:50|2565.42|2552.42|2565.1|2552.1|2565.42|2552.42|2564.44|2551.44|40
1623679080000|2021-06-14 13:58:00|2564.81|2551.81|2564.24|2551.24|2565.02|2552.02|2564.13|2551.13|37
1623679090000|2021-06-14 13:58:10|2564.12|2551.12|2563.88|2550.88|2564.19|2551.19|2562.99|2549.99|39
1623679100000|2021-06-14 13:58:20|2563.84|2550.84|2562.8|2549.8|2563.84|2550.84|2562.63|2549.63|35
1623679110000|2021-06-14 13:58:30|2562.68|2549.68|2560.4|2547.4|2562.68|2549.68|2559.66|2546.66|39
1623679120000|2021-06-14 13:58:40|2560.43|2547.43|2560.16|2547.16|2561.06|2548.06|2560.16|2547.16|36
1623679130000|2021-06-14 13:58:50|2560.4|2547.4|2559.89|2546.89|2560.51|2547.51|2559.37|2546.37|32
1623679140000|2021-06-14 13:59:00|2559.65|2546.65|2559.84|2546.84|2560.9|2547.9|2559.65|2546.65|38
1623679150000|2021-06-14 13:59:10|2559.98|2546.98|2561.36|2548.36|2561.46|2548.46|2559.91|2546.91|38
1623679160000|2021-06-14 13:59:20|2561.09|2548.09|2562.09|2549.09|2562.11|2549.11|2560.89|2547.89|38
1623679170000|2021-06-14 13:59:30|2562.24|2549.24|2563.04|2550.04|2563.13|2550.13|2562.19|2549.19|37
1623679180000|2021-06-14 13:59:40|2562.95|2549.95|2561.97|2548.97|2563.23|2550.23|2561.94|2548.94|34
1623679190000|2021-06-14 13:59:50|2561.98|2548.98|2563.21|2550.21|2563.33|2550.33|2561.98|2548.98|36
1623679200000|2021-06-14 14:00:00|2563.22|2550.22|2563.2|2550.2|2564.16|2551.16|2563.2|2550.2|36
1623679210000|2021-06-14 14:00:10|2563.28|2550.28|2561.89|2548.89|2563.28|2550.28|2561.84|2548.84|32
1623679220000|2021-06-14 14:00:20|2561.93|2548.93|2561.98|2548.98|2562.12|2549.12|2561.9|2548.9|29
1623679230000|2021-06-14 14:00:30|2562.19|2549.19|2561.84|2548.84|2562.38|2549.38|2561.73|2548.73|35
1623679240000|2021-06-14 14:00:40|2561.9|2548.9|2561.33|2548.33|2561.96|2548.96|2561.29|2548.29|33
1623679250000|2021-06-14 14:00:50|2561.31|2548.31|2560.74|2547.74|2561.47|2548.47|2560.12|2547.12|33
1623679260000|2021-06-14 14:01:00|2560.78|2547.78|2558.95|2545.95|2561.46|2548.46|2558.95|2545.95|34
1623679270000|2021-06-14 14:01:10|2559.21|2546.21|2558.96|2545.96|2562.2|2549.2|2558.63|2545.63|35
1623679280000|2021-06-14 14:01:20|2554.45|2541.45|2555.38|2542.38|2555.77|2542.77|2553.73|2540.73|37
1623679290000|2021-06-14 14:01:30|2555.29|2542.29|2556.06|2543.06|2556.06|2543.06|2554.88|2541.88|29
1623679300000|2021-06-14 14:01:40|2555.95|2542.95|2555.87|2542.87|2556.53|2543.53|2555.21|2542.21|37
1623679310000|2021-06-14 14:01:50|2556.07|2543.07|2556.4|2543.4|2556.51|2543.51|2555.56|2542.56|35
1623679320000|2021-06-14 14:02:00|2556.19|2543.19|2555.83|2542.83|2556.46|2543.46|2555.79|2542.79|29
1623679330000|2021-06-14 14:02:10|2556.03|2543.03|2555.9|2542.9|2556.45|2543.45|2555.84|2542.84|32
1623679340000|2021-06-14 14:02:20|2555.92|2542.92|2555.35|2542.35|2555.92|2542.92|2554.88|2541.88|34
1623679350000|2021-06-14 14:02:30|2555.45|2542.45|2555.71|2542.71|2555.92|2542.92|2555.04|2542.04|37
1623679360000|2021-06-14 14:02:40|2555.73|2542.73|2555.34|2542.34|2555.86|2542.86|2555.34|2542.34|32
1623679370000|2021-06-14 14:02:50|2555.35|2542.35|2555.33|2542.33|2555.6|2542.6|2555.03|2542.03|33
1623679380000|2021-06-14 14:03:00|2555.26|2542.26|2553.67|2540.67|2555.32|2542.32|2553.67|2540.67|33
1623679390000|2021-06-14 14:03:10|2553.62|2540.62|2552.71|2539.71|2553.72|2540.72|2552.71|2539.71|32
1623679400000|2021-06-14 14:03:20|2552.76|2539.76|2552.69|2539.69|2553.13|2540.13|2552.09|2539.09|38
1623679410000|2021-06-14 14:03:30|2552.11|2539.11|2553.93|2540.93|2553.93|2540.93|2552.11|2539.11|31
1623679420000|2021-06-14 14:03:40|2553.94|2540.94|2553.79|2540.79|2553.97|2540.97|2553.19|2540.19|32
1623679430000|2021-06-14 14:03:50|2553.63|2540.63|2554.25|2541.25|2554.42|2541.42|2553.22|2540.22|34
1623679440000|2021-06-14 14:04:00|2554.24|2541.24|2555.16|2542.16|2555.33|2542.33|2554.16|2541.16|36
1623679450000|2021-06-14 14:04:10|2555.14|2542.14|2554.73|2541.73|2555.5|2542.5|2554.24|2541.24|32
1623679460000|2021-06-14 14:04:20|2554.59|2541.59|2554.75|2541.75|2555.25|2542.25|2554.14|2541.14|26
1623679470000|2021-06-14 14:04:30|2554.88|2541.88|2555.12|2542.12|2555.32|2542.32|2554.2|2541.2|37
1623679480000|2021-06-14 14:04:40|2555.15|2542.15|2555.81|2542.81|2556.14|2543.14|2555.04|2542.04|31
1623679490000|2021-06-14 14:04:50|2555.77|2542.77|2555.99|2542.99|2556.01|2543.01|2555.36|2542.36|34
1623679500000|2021-06-14 14:05:00|2556.02|2543.02|2554.94|2541.94|2556.65|2543.65|2554.59|2541.59|35
1623679510000|2021-06-14 14:05:10|2554.93|2541.93|2555.2|2542.2|2555.26|2542.26|2554.86|2541.86|29
1623679520000|2021-06-14 14:05:20|2555.22|2542.22|2557.1|2544.1|2557.18|2544.18|2555.09|2542.09|35
1623679530000|2021-06-14 14:05:30|2557.12|2544.12|2557.37|2544.37|2557.37|2544.37|2556.85|2543.85|35
1623679540000|2021-06-14 14:05:40|2557.43|2544.43|2557.37|2544.37|2557.55|2544.55|2556.59|2543.59|38
1623679550000|2021-06-14 14:05:50|2557.14|2544.14|2556.97|2543.97|2557.69|2544.69|2556.95|2543.95|35
1623679560000|2021-06-14 14:06:00|2556.99|2543.99|2557.33|2544.33|2557.63|2544.63|2556.87|2543.87|28
1623679570000|2021-06-14 14:06:10|2557.34|2544.34|2556.54|2543.54|2557.69|2544.69|2556.46|2543.46|28
1623679580000|2021-06-14 14:06:20|2556.4|2543.4|2555.8|2542.8|2556.4|2543.4|2555.51|2542.51|31
1623679590000|2021-06-14 14:06:30|2555.86|2542.86|2555.79|2542.79|2556.06|2543.06|2555.65|2542.65|30
1623679600000|2021-06-14 14:06:40|2555.82|2542.82|2555.78|2542.78|2556.04|2543.04|2555.52|2542.52|37
1623679610000|2021-06-14 14:06:50|2555.86|2542.86|2556.02|2543.02|2556.12|2543.12|2555.71|2542.71|35
1623679620000|2021-06-14 14:07:00|2556.08|2543.08|2555.03|2542.03|2556.08|2543.08|2554.67|2541.67|38
1623679630000|2021-06-14 14:07:10|2555|2542|2554.75|2541.75|2555.17|2542.17|2554.63|2541.63|32
1623679640000|2021-06-14 14:07:20|2554.86|2541.86|2555.3|2542.3|2555.67|2542.67|2554.66|2541.66|35
1623679650000|2021-06-14 14:07:30|2555.41|2542.41|2556.67|2543.67|2557.08|2544.08|2555.31|2542.31|34
1623679660000|2021-06-14 14:07:40|2556.89|2543.89|2557.8|2544.8|2557.8|2544.8|2556.75|2543.75|33
1623679670000|2021-06-14 14:07:50|2557.66|2544.66|2559.99|2546.99|2560.06|2547.06|2557.52|2544.52|39
1623679680000|2021-06-14 14:08:00|2560.03|2547.03|2561.26|2548.26|2561.31|2548.31|2559.57|2546.57|35
1623679690000|2021-06-14 14:08:10|2561.31|2548.31|2561.14|2548.14|2561.97|2548.97|2561.03|2548.03|34
1623679700000|2021-06-14 14:08:20|2561.05|2548.05|2561.01|2548.01|2561.16|2548.16|2560.55|2547.55|28
1623679710000|2021-06-14 14:08:30|2561.11|2548.11|2561.88|2548.88|2561.93|2548.93|2560.83|2547.83|34
1623679720000|2021-06-14 14:08:40|2561.82|2548.82|2562.45|2549.45|2562.5|2549.5|2561.81|2548.81|36
1623679730000|2021-06-14 14:08:50|2562.44|2549.44|2562.89|2549.89|2562.89|2549.89|2562.38|2549.38|28
1623679740000|2021-06-14 14:09:00|2562.88|2549.88|2563.19|2550.19|2563.36|2550.36|2562.65|2549.65|30
1623679750000|2021-06-14 14:09:10|2563.28|2550.28|2563.91|2550.91|2563.91|2550.91|2563.28|2550.28|27
1623679760000|2021-06-14 14:09:20|2564|2551|2563.49|2550.49|2564|2551|2562.84|2549.84|34
1623679770000|2021-06-14 14:09:30|2563.52|2550.52|2563.95|2550.95|2564.11|2551.11|2563.49|2550.49|23
1623679780000|2021-06-14 14:09:40|2563.99|2550.99|2564.37|2551.37|2564.37|2551.37|2563.53|2550.53|28
1623679790000|2021-06-14 14:09:50|2564.32|2551.32|2564.32|2551.32|2564.49|2551.49|2564.08|2551.08|35
1623679800000|2021-06-14 14:10:00|2564.25|2551.25|2564.32|2551.32|2564.4|2551.4|2564.2|2551.2|32
1623679810000|2021-06-14 14:10:10|2564.31|2551.31|2564.42|2551.42|2564.43|2551.43|2564.16|2551.16|24
1623679820000|2021-06-14 14:10:20|2564.43|2551.43|2565.22|2552.22|2565.67|2552.67|2564.39|2551.39|25
1623679830000|2021-06-14 14:10:30|2565.24|2552.24|2565.28|2552.28|2566.33|2553.33|2564.41|2551.41|37
1623679840000|2021-06-14 14:10:40|2565.29|2552.29|2565.34|2552.34|2566.46|2553.46|2565.25|2552.25|37
1623679850000|2021-06-14 14:10:50|2565.31|2552.31|2565.46|2552.46|2566.16|2553.16|2565.31|2552.31|32
1623679860000|2021-06-14 14:11:00|2565.52|2552.52|2565.83|2552.83|2566.01|2553.01|2565.15|2552.15|29
1623679870000|2021-06-14 14:11:10|2565.75|2552.75|2567.34|2554.34|2567.68|2554.68|2565.43|2552.43|34
1623679880000|2021-06-14 14:11:20|2567.31|2554.31|2567.86|2554.86|2568.02|2555.02|2567.04|2554.04|35
1623679890000|2021-06-14 14:11:30|2567.93|2554.93|2567.63|2554.63|2568.52|2555.52|2567.61|2554.61|31
1623679900000|2021-06-14 14:11:40|2567.76|2554.76|2568.36|2555.36|2568.43|2555.43|2567.76|2554.76|24
1623679910000|2021-06-14 14:11:50|2568.44|2555.44|2568.52|2555.52|2568.62|2555.62|2568.03|2555.03|30
1623679920000|2021-06-14 14:12:00|2568.65|2555.65|2566.65|2553.65|2568.65|2555.65|2566.65|2553.65|31
1623679930000|2021-06-14 14:12:10|2566.59|2553.59|2566.69|2553.69|2567.28|2554.28|2566.43|2553.43|33
1623679940000|2021-06-14 14:12:20|2566.66|2553.66|2566.3|2553.3|2567.21|2554.21|2566.27|2553.27|32
1623679950000|2021-06-14 14:12:30|2566.24|2553.24|2565.78|2552.78|2566.38|2553.38|2565.63|2552.63|35
1623679960000|2021-06-14 14:12:40|2565.77|2552.77|2564.09|2551.09|2565.81|2552.81|2564.09|2551.09|36
1623679970000|2021-06-14 14:12:50|2564.15|2551.15|2563.88|2550.88|2564.78|2551.78|2563.88|2550.88|39
1623679980000|2021-06-14 14:13:00|2563.81|2550.81|2561.11|2548.11|2563.81|2550.81|2561.1|2548.1|36
1623679990000|2021-06-14 14:13:10|2561.02|2548.02|2560.33|2547.33|2561.19|2548.19|2560.28|2547.28|33
1623680000000|2021-06-14 14:13:20|2560.45|2547.45|2560.08|2547.08|2560.45|2547.45|2559.82|2546.82|35
1623680010000|2021-06-14 14:13:30|2560|2547|2561.34|2548.34|2561.48|2548.48|2560|2547|32
1623680020000|2021-06-14 14:13:40|2561.35|2548.35|2562.4|2549.4|2562.99|2549.99|2561.35|2548.35|36
1623680030000|2021-06-14 14:13:50|2562.3|2549.3|2564.12|2551.12|2564.12|2551.12|2562.26|2549.26|36
1623680040000|2021-06-14 14:14:00|2564.19|2551.19|2564.66|2551.66|2564.73|2551.73|2563.8|2550.8|32
1623680050000|2021-06-14 14:14:10|2564.82|2551.82|2565.79|2552.79|2565.79|2552.79|2564.82|2551.82|30
1623680060000|2021-06-14 14:14:20|2565.84|2552.84|2566.94|2553.94|2567.6|2554.6|2565.49|2552.49|31
1623680070000|2021-06-14 14:14:30|2567.22|2554.22|2566.9|2553.9|2567.67|2554.67|2566.69|2553.69|30
1623680080000|2021-06-14 14:14:40|2566.87|2553.87|2566.86|2553.86|2567.23|2554.23|2566.49|2553.49|23
1623680090000|2021-06-14 14:14:50|2566.8|2553.8|2567.46|2554.46|2567.8|2554.8|2566.56|2553.56|34
1623680100000|2021-06-14 14:15:00|2567.47|2554.47|2568.55|2555.55|2569.32|2556.32|2566.94|2553.94|37
1623680110000|2021-06-14 14:15:10|2568.67|2555.67|2567.52|2554.52|2569.08|2556.08|2567.39|2554.39|38
1623680120000|2021-06-14 14:15:20|2567.48|2554.48|2568.45|2555.45|2568.69|2555.69|2567.35|2554.35|37
1623680130000|2021-06-14 14:15:30|2568.48|2555.48|2567.4|2554.4|2568.55|2555.55|2567.01|2554.01|38
1623680140000|2021-06-14 14:15:40|2567.39|2554.39|2568.09|2555.09|2568.32|2555.32|2567.38|2554.38|36
1623680150000|2021-06-14 14:15:50|2567.99|2554.99|2568.14|2555.14|2568.33|2555.33|2567.77|2554.77|38
1623680160000|2021-06-14 14:16:00|2568.13|2555.13|2568.7|2555.7|2569.5|2556.5|2567.99|2554.99|38
1623680170000|2021-06-14 14:16:10|2568.71|2555.71|2568.45|2555.45|2568.71|2555.71|2567.84|2554.84|36
1623680180000|2021-06-14 14:16:20|2568.46|2555.46|2568.57|2555.57|2569.19|2556.19|2568.3|2555.3|33
1623680190000|2021-06-14 14:16:30|2568.56|2555.56|2568.76|2555.76|2569.28|2556.28|2568.56|2555.56|29
1623680200000|2021-06-14 14:16:40|2569.09|2556.09|2570|2557|2570|2557|2569.01|2556.01|34
1623680210000|2021-06-14 14:16:50|2570.07|2557.07|2569.78|2556.78|2570.97|2557.97|2569.73|2556.73|38
1623680220000|2021-06-14 14:17:00|2569.74|2556.74|2572.89|2559.89|2573.43|2560.43|2569.51|2556.51|36
1623680230000|2021-06-14 14:17:10|2573|2560|2573.12|2560.12|2573.12|2560.12|2571.67|2558.67|34
1623680240000|2021-06-14 14:17:20|2572.88|2559.88|2573.18|2560.18|2573.63|2560.63|2572.15|2559.15|36
1623680250000|2021-06-14 14:17:30|2573.26|2560.26|2573.09|2560.09|2573.58|2560.58|2572.9|2559.9|30
1623680260000|2021-06-14 14:17:40|2573.08|2560.08|2575.23|2562.23|2575.23|2562.23|2572.97|2559.97|35
1623680270000|2021-06-14 14:17:50|2575.48|2562.48|2576.61|2563.61|2576.61|2563.61|2575.3|2562.3|36
1623680280000|2021-06-14 14:18:00|2576.82|2563.82|2574.77|2561.77|2576.82|2563.82|2574.75|2561.75|38
1623680290000|2021-06-14 14:18:10|2574.67|2561.67|2575.41|2562.41|2575.67|2562.67|2574.64|2561.64|37
1623680300000|2021-06-14 14:18:20|2575.66|2562.66|2578.9|2565.9|2578.9|2565.9|2575.47|2562.47|37
1623680310000|2021-06-14 14:18:30|2578.74|2565.74|2579.14|2566.14|2579.29|2566.29|2578.23|2565.23|37
1623680320000|2021-06-14 14:18:40|2579.25|2566.25|2578.39|2565.39|2579.47|2566.47|2578.29|2565.29|37
1623680330000|2021-06-14 14:18:50|2578.45|2565.45|2579.77|2566.77|2580.16|2567.16|2578.45|2565.45|35
1623680340000|2021-06-14 14:19:00|2579.73|2566.73|2579.89|2566.89|2580.28|2567.28|2579.55|2566.55|38
1623680350000|2021-06-14 14:19:10|2579.9|2566.9|2580.24|2567.24|2580.38|2567.38|2579.68|2566.68|32
1623680360000|2021-06-14 14:19:20|2580.21|2567.21|2579.61|2566.61|2580.28|2567.28|2579.54|2566.54|35
1623680370000|2021-06-14 14:19:30|2579.56|2566.56|2577.87|2564.87|2579.57|2566.57|2577.87|2564.87|33
1623680380000|2021-06-14 14:19:40|2577.96|2564.96|2579.66|2566.66|2579.93|2566.93|2577.95|2564.95|39
1623680390000|2021-06-14 14:19:50|2579.59|2566.59|2581.61|2568.61|2581.61|2568.61|2579.59|2566.59|33
1623680400000|2021-06-14 14:20:00|2581.57|2568.57|2579.89|2566.89|2582.01|2569.01|2579.89|2566.89|35
1623680410000|2021-06-14 14:20:10|2580.08|2567.08|2579.8|2566.8|2580.23|2567.23|2579.16|2566.16|34
1623680420000|2021-06-14 14:20:20|2579.84|2566.84|2581.28|2568.28|2581.28|2568.28|2579.56|2566.56|38
1623680430000|2021-06-14 14:20:30|2581.38|2568.38|2581.13|2568.13|2581.53|2568.53|2581.12|2568.12|33
1623680440000|2021-06-14 14:20:40|2581.12|2568.12|2582.26|2569.26|2582.3|2569.3|2581.12|2568.12|27
1623680450000|2021-06-14 14:20:50|2582.37|2569.37|2582.83|2569.83|2582.87|2569.87|2581.91|2568.91|36
1623680460000|2021-06-14 14:21:00|2582.84|2569.84|2582.11|2569.11|2582.84|2569.84|2581.99|2568.99|35
1623680470000|2021-06-14 14:21:10|2582.07|2569.07|2582.59|2569.59|2583.23|2570.23|2581.94|2568.94|37
1623680480000|2021-06-14 14:21:20|2582.83|2569.83|2581.6|2568.6|2583.15|2570.15|2581.6|2568.6|35
1623680490000|2021-06-14 14:21:30|2581.62|2568.62|2580.64|2567.64|2582.32|2569.32|2580.19|2567.19|38
1623680500000|2021-06-14 14:21:40|2580.67|2567.67|2580.27|2567.27|2580.67|2567.67|2579.69|2566.69|33
1623680510000|2021-06-14 14:21:50|2580.23|2567.23|2579.87|2566.87|2580.23|2567.23|2579.4|2566.4|34
1623680520000|2021-06-14 14:22:00|2579.58|2566.58|2578.27|2565.27|2579.96|2566.96|2578.27|2565.27|33
1623680530000|2021-06-14 14:22:10|2578.19|2565.19|2578.76|2565.76|2578.76|2565.76|2576.35|2563.35|36
1623680540000|2021-06-14 14:22:20|2578.83|2565.83|2578.3|2565.3|2579.12|2566.12|2578.1|2565.1|34
1623680550000|2021-06-14 14:22:30|2578.26|2565.26|2577.74|2564.74|2578.43|2565.43|2577.67|2564.67|30
1623680560000|2021-06-14 14:22:40|2577.77|2564.77|2578.22|2565.22|2578.25|2565.25|2576.91|2563.91|35
1623680570000|2021-06-14 14:22:50|2578.16|2565.16|2577.47|2564.47|2578.3|2565.3|2577.46|2564.46|23
1623680580000|2021-06-14 14:23:00|2577.66|2564.66|2578.13|2565.13|2578.76|2565.76|2577.66|2564.66|31
1623680590000|2021-06-14 14:23:10|2578.06|2565.06|2577.83|2564.83|2578.29|2565.29|2577.65|2564.65|26
1623680600000|2021-06-14 14:23:20|2577.61|2564.61|2578.06|2565.06|2578.51|2565.51|2577.4|2564.4|35
1623680610000|2021-06-14 14:23:30|2577.63|2564.63|2577.35|2564.35|2578.02|2565.02|2577.13|2564.13|27
1623680620000|2021-06-14 14:23:40|2577.63|2564.63|2577.63|2564.63|2578.54|2565.54|2577.33|2564.33|35
1623680630000|2021-06-14 14:23:50|2577.46|2564.46|2577.83|2564.83|2578.12|2565.12|2577.46|2564.46|34
1623680640000|2021-06-14 14:24:00|2577.92|2564.92|2578.31|2565.31|2578.41|2565.41|2577.84|2564.84|30
1623680650000|2021-06-14 14:24:10|2578.43|2565.43|2577.59|2564.59|2578.44|2565.44|2577.56|2564.56|33
1623680660000|2021-06-14 14:24:20|2577.79|2564.79|2577.27|2564.27|2577.79|2564.79|2577.03|2564.03|22
1623680670000|2021-06-14 14:24:30|2577.26|2564.26|2577.33|2564.33|2578.01|2565.01|2577.1|2564.1|32
1623680680000|2021-06-14 14:24:40|2577.28|2564.28|2577.64|2564.64|2578.05|2565.05|2577.2|2564.2|24
1623680690000|2021-06-14 14:24:50|2577.6|2564.6|2577.16|2564.16|2578.04|2565.04|2576.98|2563.98|35
1623680700000|2021-06-14 14:25:00|2577.46|2564.46|2577.36|2564.36|2577.75|2564.75|2577.11|2564.11|31
1623680710000|2021-06-14 14:25:10|2577.37|2564.37|2577.03|2564.03|2577.88|2564.88|2576.66|2563.66|25
1623680720000|2021-06-14 14:25:20|2577.11|2564.11|2576.49|2563.49|2577.59|2564.59|2576.45|2563.45|31
1623680730000|2021-06-14 14:25:30|2576.81|2563.81|2576.82|2563.82|2577|2564|2576.39|2563.39|25
1623680740000|2021-06-14 14:25:40|2576.77|2563.77|2577.28|2564.28|2577.28|2564.28|2576.57|2563.57|24
1623680750000|2021-06-14 14:25:50|2577.42|2564.42|2577.69|2564.69|2578.15|2565.15|2577.42|2564.42|32
1623680760000|2021-06-14 14:26:00|2577.72|2564.72|2578.82|2565.82|2578.86|2565.86|2577.45|2564.45|32
1623680770000|2021-06-14 14:26:10|2578.76|2565.76|2577.77|2564.77|2579.13|2566.13|2577.48|2564.48|37
1623680780000|2021-06-14 14:26:20|2577.4|2564.4|2577.17|2564.17|2577.63|2564.63|2576.79|2563.79|28
1623680790000|2021-06-14 14:26:30|2577.18|2564.18|2577.77|2564.77|2577.9|2564.9|2576.8|2563.8|31
1623680800000|2021-06-14 14:26:40|2577.75|2564.75|2577.77|2564.77|2578.35|2565.35|2577.75|2564.75|31
1623680810000|2021-06-14 14:26:50|2577.78|2564.78|2578.21|2565.21|2578.31|2565.31|2577.64|2564.64|26
1623680820000|2021-06-14 14:27:00|2578.28|2565.28|2578.86|2565.86|2579.01|2566.01|2578.04|2565.04|27
1623680830000|2021-06-14 14:27:10|2578.87|2565.87|2578.69|2565.69|2578.87|2565.87|2577.67|2564.67|36
1623680840000|2021-06-14 14:27:20|2578.55|2565.55|2579.18|2566.18|2579.51|2566.51|2578.5|2565.5|35
1623680850000|2021-06-14 14:27:30|2579.46|2566.46|2580.04|2567.04|2580.04|2567.04|2579.03|2566.03|36
1623680860000|2021-06-14 14:27:40|2580.06|2567.06|2580.08|2567.08|2581.18|2568.18|2580.06|2567.06|32
1623680870000|2021-06-14 14:27:50|2580.01|2567.01|2579.86|2566.86|2580.07|2567.07|2579.71|2566.71|29
1623680880000|2021-06-14 14:28:00|2580.27|2567.27|2580.57|2567.57|2581.01|2568.01|2580.25|2567.25|27
1623680890000|2021-06-14 14:28:10|2580.55|2567.55|2580.77|2567.77|2581.06|2568.06|2580.09|2567.09|35
1623680900000|2021-06-14 14:28:20|2580.72|2567.72|2581.31|2568.31|2581.57|2568.57|2580.57|2567.57|36
1623680910000|2021-06-14 14:28:30|2581.29|2568.29|2581.15|2568.15|2583.67|2570.67|2580.92|2567.92|37
1623680920000|2021-06-14 14:28:40|2581.49|2568.49|2581.48|2568.48|2581.83|2568.83|2580.68|2567.68|35
1623680930000|2021-06-14 14:28:50|2581.5|2568.5|2581.88|2568.88|2581.88|2568.88|2581.16|2568.16|35
1623680940000|2021-06-14 14:29:00|2581.92|2568.92|2581.49|2568.49|2582.84|2569.84|2581.01|2568.01|39
1623680950000|2021-06-14 14:29:10|2581.47|2568.47|2580.77|2567.77|2582.7|2569.7|2580.77|2567.77|34
1623680960000|2021-06-14 14:29:20|2581|2568|2582.55|2569.55|2582.67|2569.67|2580.99|2567.99|37
1623680970000|2021-06-14 14:29:30|2582.56|2569.56|2582.22|2569.22|2582.7|2569.7|2581.66|2568.66|36
1623680980000|2021-06-14 14:29:40|2582.37|2569.37|2583.1|2570.1|2583.1|2570.1|2582.35|2569.35|38
1623680990000|2021-06-14 14:29:50|2583.06|2570.06|2583.06|2570.06|2583.49|2570.49|2582.35|2569.35|38
1623681000000|2021-06-14 14:30:00|2583.1|2570.1|2585.56|2572.56|2585.56|2572.56|2583.03|2570.03|33
1623681010000|2021-06-14 14:30:10|2585.66|2572.66|2586.5|2573.5|2587.73|2574.73|2585.59|2572.59|35
1623681020000|2021-06-14 14:30:20|2586.48|2573.48|2585.02|2572.02|2586.48|2573.48|2584.15|2571.15|34
1623681030000|2021-06-14 14:30:30|2584.97|2571.97|2582.41|2569.41|2585.19|2572.19|2582.41|2569.41|34
1623681040000|2021-06-14 14:30:40|2583.04|2570.04|2582.84|2569.84|2583.43|2570.43|2582.49|2569.49|34
1623681050000|2021-06-14 14:30:50|2582.86|2569.86|2581.07|2568.07|2583.11|2570.11|2580.47|2567.47|38
1623681060000|2021-06-14 14:31:00|2581.11|2568.11|2582.25|2569.25|2582.51|2569.51|2580.95|2567.95|37
1623681070000|2021-06-14 14:31:10|2582.02|2569.02|2581.95|2568.95|2582.63|2569.63|2581.9|2568.9|36
1623681080000|2021-06-14 14:31:20|2582.03|2569.03|2582.67|2569.67|2583.14|2570.14|2581.6|2568.6|36
1623681090000|2021-06-14 14:31:30|2582.81|2569.81|2582.11|2569.11|2582.99|2569.99|2581.66|2568.66|32
1623681100000|2021-06-14 14:31:40|2582.38|2569.38|2582.41|2569.41|2582.95|2569.95|2581.19|2568.19|33
1623681110000|2021-06-14 14:31:50|2582.4|2569.4|2582.64|2569.64|2582.86|2569.86|2582.08|2569.08|27
1623681120000|2021-06-14 14:32:00|2582.46|2569.46|2581.99|2568.99|2582.69|2569.69|2581.59|2568.59|32
1623681130000|2021-06-14 14:32:10|2581.98|2568.98|2581.5|2568.5|2582.28|2569.28|2581.46|2568.46|21
1623681140000|2021-06-14 14:32:20|2581.47|2568.47|2581.2|2568.2|2581.73|2568.73|2581.06|2568.06|17
1623681150000|2021-06-14 14:32:30|2581.17|2568.17|2580.02|2567.02|2581.69|2568.69|2579.91|2566.91|32
1623681160000|2021-06-14 14:32:40|2580.07|2567.07|2581.32|2568.32|2581.97|2568.97|2580.05|2567.05|33
1623681170000|2021-06-14 14:32:50|2581.3|2568.3|2580.56|2567.56|2581.4|2568.4|2580.45|2567.45|35
1623681180000|2021-06-14 14:33:00|2580.5|2567.5|2580.43|2567.43|2580.71|2567.71|2580.3|2567.3|22
1623681190000|2021-06-14 14:33:10|2580.3|2567.3|2578.52|2565.52|2580.4|2567.4|2578.52|2565.52|38
1623681200000|2021-06-14 14:33:20|2578.38|2565.38|2580.16|2567.16|2580.29|2567.29|2578.38|2565.38|35
1623681210000|2021-06-14 14:33:30|2579.95|2566.95|2580.28|2567.28|2580.28|2567.28|2578.95|2565.95|34
1623681220000|2021-06-14 14:33:40|2580.1|2567.1|2579.35|2566.35|2580.42|2567.42|2579.35|2566.35|33
1623681230000|2021-06-14 14:33:50|2579.39|2566.39|2578.92|2565.92|2579.65|2566.65|2578.9|2565.9|34
1623681240000|2021-06-14 14:34:00|2578.98|2565.98|2579.34|2566.34|2579.69|2566.69|2578.49|2565.49|35
1623681250000|2021-06-14 14:34:10|2579.42|2566.42|2578.66|2565.66|2579.76|2566.76|2578.53|2565.53|33
1623681260000|2021-06-14 14:34:20|2578.94|2565.94|2579.54|2566.54|2579.54|2566.54|2578.37|2565.37|30
1623681270000|2021-06-14 14:34:30|2579.66|2566.66|2579.21|2566.21|2579.86|2566.86|2579.21|2566.21|35
1623681280000|2021-06-14 14:34:40|2579.12|2566.12|2580.99|2567.99|2581.38|2568.38|2579.04|2566.04|35
1623681290000|2021-06-14 14:34:50|2580.92|2567.92|2580.61|2567.61|2581.07|2568.07|2580.35|2567.35|19
1623681300000|2021-06-14 14:35:00|2580.55|2567.55|2580.17|2567.17|2580.55|2567.55|2579.8|2566.8|32
1623681310000|2021-06-14 14:35:10|2580.06|2567.06|2579.97|2566.97|2580.1|2567.1|2579.88|2566.88|26
1623681320000|2021-06-14 14:35:20|2579.99|2566.99|2579.8|2566.8|2580.13|2567.13|2579.8|2566.8|34
1623681330000|2021-06-14 14:35:30|2579.74|2566.74|2579.45|2566.45|2579.83|2566.83|2579.23|2566.23|30
1623681340000|2021-06-14 14:35:40|2579.44|2566.44|2578.84|2565.84|2579.58|2566.58|2578.84|2565.84|29
1623681350000|2021-06-14 14:35:50|2579.13|2566.13|2578.36|2565.36|2579.17|2566.17|2578.36|2565.36|29
1623681360000|2021-06-14 14:36:00|2578.27|2565.27|2577.95|2564.95|2578.9|2565.9|2577.89|2564.89|37
1623681370000|2021-06-14 14:36:10|2578.04|2565.04|2577.42|2564.42|2578.08|2565.08|2577.37|2564.37|34
1623681380000|2021-06-14 14:36:20|2577.39|2564.39|2577.4|2564.4|2578.18|2565.18|2577.25|2564.25|33
1623681390000|2021-06-14 14:36:30|2577.39|2564.39|2577.13|2564.13|2577.41|2564.41|2577.13|2564.13|26
1623681400000|2021-06-14 14:36:40|2577.29|2564.29|2576.73|2563.73|2577.32|2564.32|2576.47|2563.47|27
1623681410000|2021-06-14 14:36:50|2576.72|2563.72|2577.14|2564.14|2577.19|2564.19|2576.57|2563.57|29
1623681420000|2021-06-14 14:37:00|2577.2|2564.2|2576.66|2563.66|2577.2|2564.2|2576.52|2563.52|28
1623681430000|2021-06-14 14:37:10|2576.67|2563.67|2574.63|2561.63|2576.67|2563.67|2574.61|2561.61|37
1623681440000|2021-06-14 14:37:20|2574.62|2561.62|2573.68|2560.68|2574.62|2561.62|2573.6|2560.6|28
1623681450000|2021-06-14 14:37:30|2573.7|2560.7|2574.56|2561.56|2575.3|2562.3|2573.69|2560.69|33
1623681460000|2021-06-14 14:37:40|2574.42|2561.42|2575.12|2562.12|2575.24|2562.24|2574.33|2561.33|32
1623681470000|2021-06-14 14:37:50|2575.01|2562.01|2576.06|2563.06|2576.6|2563.6|2574.81|2561.81|37
1623681480000|2021-06-14 14:38:00|2576.03|2563.03|2577.37|2564.37|2577.37|2564.37|2576.03|2563.03|31
1623681490000|2021-06-14 14:38:10|2577.4|2564.4|2578|2565|2578.06|2565.06|2577.13|2564.13|35
1623681500000|2021-06-14 14:38:20|2578.01|2565.01|2577.88|2564.88|2578.31|2565.31|2577.78|2564.78|37
1623681510000|2021-06-14 14:38:30|2577.87|2564.87|2577.92|2564.92|2578.04|2565.04|2577.69|2564.69|33
1623681520000|2021-06-14 14:38:40|2577.89|2564.89|2577.63|2564.63|2577.98|2564.98|2577.44|2564.44|31
1623681530000|2021-06-14 14:38:50|2577.6|2564.6|2577.98|2564.98|2578.04|2565.04|2577.53|2564.53|40
1623681540000|2021-06-14 14:39:00|2578.11|2565.11|2576.84|2563.84|2578.19|2565.19|2576.83|2563.83|38
1623681550000|2021-06-14 14:39:10|2576.88|2563.88|2576.85|2563.85|2577.08|2564.08|2576.58|2563.58|33
1623681560000|2021-06-14 14:39:20|2576.76|2563.76|2576.99|2563.99|2576.99|2563.99|2576.59|2563.59|31
1623681570000|2021-06-14 14:39:30|2576.94|2563.94|2576.74|2563.74|2577.15|2564.15|2576.65|2563.65|38
1623681580000|2021-06-14 14:39:40|2576.92|2563.92|2577.38|2564.38|2577.81|2564.81|2576.92|2563.92|36
1623681590000|2021-06-14 14:39:50|2577.31|2564.31|2577.32|2564.32|2577.84|2564.84|2577.16|2564.16|36
1623681600000|2021-06-14 14:40:00|2577.43|2564.43|2577.02|2564.02|2577.43|2564.43|2576.92|2563.92|34
1623681610000|2021-06-14 14:40:10|2577.01|2564.01|2577.38|2564.38|2577.52|2564.52|2576.9|2563.9|27
1623681620000|2021-06-14 14:40:20|2577.32|2564.32|2577.23|2564.23|2577.82|2564.82|2577.14|2564.14|32
1623681630000|2021-06-14 14:40:30|2577.21|2564.21|2577.31|2564.31|2577.32|2564.32|2577.05|2564.05|16
1623681640000|2021-06-14 14:40:40|2577.2|2564.2|2576.94|2563.94|2577.69|2564.69|2576.94|2563.94|22
1623681650000|2021-06-14 14:40:50|2576.92|2563.92|2576.9|2563.9|2576.97|2563.97|2576.9|2563.9|21
1623681660000|2021-06-14 14:41:00|2576.91|2563.91|2576.33|2563.33|2576.92|2563.92|2576.01|2563.01|24
1623681670000|2021-06-14 14:41:10|2576.1|2563.1|2576.14|2563.14|2576.86|2563.86|2575.99|2562.99|29
1623681680000|2021-06-14 14:41:20|2576.13|2563.13|2576.07|2563.07|2576.22|2563.22|2575.77|2562.77|19
1623681690000|2021-06-14 14:41:30|2576.33|2563.33|2574.88|2561.88|2576.39|2563.39|2574.51|2561.51|36
1623681700000|2021-06-14 14:41:40|2574.9|2561.9|2575.53|2562.53|2576.13|2563.13|2574.77|2561.77|38
1623681710000|2021-06-14 14:41:50|2575.4|2562.4|2574.67|2561.67|2575.4|2562.4|2574.67|2561.67|35
1623681720000|2021-06-14 14:42:00|2574.73|2561.73|2574|2561|2574.73|2561.73|2573.85|2560.85|31
1623681730000|2021-06-14 14:42:10|2574.05|2561.05|2575.01|2562.01|2575.29|2562.29|2573.71|2560.71|36
1623681740000|2021-06-14 14:42:20|2575.02|2562.02|2573.99|2560.99|2575.31|2562.31|2573.99|2560.99|37
1623681750000|2021-06-14 14:42:30|2573.95|2560.95|2573.6|2560.6|2574.02|2561.02|2573.6|2560.6|30
1623681760000|2021-06-14 14:42:40|2573.64|2560.64|2572.95|2559.95|2573.66|2560.66|2572.48|2559.48|29
1623681770000|2021-06-14 14:42:50|2572.93|2559.93|2572.71|2559.71|2573.18|2560.18|2572.58|2559.58|30
1623681780000|2021-06-14 14:43:00|2572.72|2559.72|2573.45|2560.45|2574.11|2561.11|2572.61|2559.61|39
1623681790000|2021-06-14 14:43:10|2573.46|2560.46|2573.03|2560.03|2573.46|2560.46|2572.79|2559.79|36
1623681800000|2021-06-14 14:43:20|2573.05|2560.05|2573.41|2560.41|2573.53|2560.53|2572.82|2559.82|29
1623681810000|2021-06-14 14:43:30|2573.37|2560.37|2573.54|2560.54|2573.54|2560.54|2573.06|2560.06|33
1623681820000|2021-06-14 14:43:40|2573.43|2560.43|2573.52|2560.52|2573.74|2560.74|2573.36|2560.36|28
1623681830000|2021-06-14 14:43:50|2573.55|2560.55|2573.97|2560.97|2574.09|2561.09|2573.33|2560.33|37
1623681840000|2021-06-14 14:44:00|2573.89|2560.89|2574.38|2561.38|2574.42|2561.42|2573.75|2560.75|35
1623681850000|2021-06-14 14:44:10|2574.34|2561.34|2574.14|2561.14|2574.49|2561.49|2573.78|2560.78|37
1623681860000|2021-06-14 14:44:20|2574.15|2561.15|2574.31|2561.31|2574.49|2561.49|2573.93|2560.93|27
1623681870000|2021-06-14 14:44:30|2574.28|2561.28|2574.66|2561.66|2575.13|2562.13|2573.93|2560.93|30
1623681880000|2021-06-14 14:44:40|2574.76|2561.76|2575.38|2562.38|2575.38|2562.38|2574.07|2561.07|35
1623681890000|2021-06-14 14:44:50|2575.35|2562.35|2574.55|2561.55|2575.37|2562.37|2574.54|2561.54|37
1623681900000|2021-06-14 14:45:00|2574.46|2561.46|2574.79|2561.79|2575.12|2562.12|2574|2561|35
1623681910000|2021-06-14 14:45:10|2574.66|2561.66|2574.92|2561.92|2575.12|2562.12|2574.2|2561.2|35
1623681920000|2021-06-14 14:45:20|2574.93|2561.93|2573.76|2560.76|2574.93|2561.93|2573.76|2560.76|33
1623681930000|2021-06-14 14:45:30|2573.77|2560.77|2572.93|2559.93|2573.96|2560.96|2572.93|2559.93|36
1623681940000|2021-06-14 14:45:40|2573.09|2560.09|2572.81|2559.81|2573.14|2560.14|2572.77|2559.77|34
1623681950000|2021-06-14 14:45:50|2573.1|2560.1|2572.8|2559.8|2573.14|2560.14|2572.8|2559.8|35
1623681960000|2021-06-14 14:46:00|2572.68|2559.68|2572.41|2559.41|2572.87|2559.87|2572.39|2559.39|37
1623681970000|2021-06-14 14:46:10|2572.56|2559.56|2572.45|2559.45|2572.56|2559.56|2572.26|2559.26|31
1623681980000|2021-06-14 14:46:20|2572.52|2559.52|2573.1|2560.1|2573.41|2560.41|2572.45|2559.45|25
1623681990000|2021-06-14 14:46:30|2573.25|2560.25|2574.23|2561.23|2574.23|2561.23|2573|2560|33
1623682000000|2021-06-14 14:46:40|2574.26|2561.26|2574.11|2561.11|2574.33|2561.33|2574.1|2561.1|17
1623682010000|2021-06-14 14:46:50|2574.13|2561.13|2574.14|2561.14|2574.17|2561.17|2574.08|2561.08|9
1623682020000|2021-06-14 14:47:00|2574.15|2561.15|2574.29|2561.29|2574.29|2561.29|2574.02|2561.02|17
1623682030000|2021-06-14 14:47:10|2574.19|2561.19|2574.49|2561.49|2574.68|2561.68|2574.19|2561.19|15
1623682040000|2021-06-14 14:47:20|2574.5|2561.5|2575.06|2562.06|2575.5|2562.5|2574.5|2561.5|40
1623682050000|2021-06-14 14:47:30|2575.27|2562.27|2576.01|2563.01|2576.2|2563.2|2575.03|2562.03|28
1623682060000|2021-06-14 14:47:40|2575.99|2562.99|2576.96|2563.96|2577.01|2564.01|2575.99|2562.99|36
1623682070000|2021-06-14 14:47:50|2577|2564|2576.46|2563.46|2577.15|2564.15|2576.46|2563.46|33
1623682080000|2021-06-14 14:48:00|2576.83|2563.83|2577.83|2564.83|2577.88|2564.88|2576.52|2563.52|37
1623682090000|2021-06-14 14:48:10|2577.91|2564.91|2577.52|2564.52|2578.32|2565.32|2577.04|2564.04|35
1623682100000|2021-06-14 14:48:20|2577.59|2564.59|2577.66|2564.66|2577.96|2564.96|2577.48|2564.48|26
1623682110000|2021-06-14 14:48:30|2577.64|2564.64|2577.31|2564.31|2577.73|2564.73|2576.8|2563.8|33
1623682120000|2021-06-14 14:48:40|2577|2564|2576.92|2563.92|2577.06|2564.06|2576.75|2563.75|22
1623682130000|2021-06-14 14:48:50|2576.97|2563.97|2577.2|2564.2|2577.27|2564.27|2576.79|2563.79|24
1623682140000|2021-06-14 14:49:00|2577.19|2564.19|2577.17|2564.17|2577.2|2564.2|2576.82|2563.82|30
1623682150000|2021-06-14 14:49:10|2577.13|2564.13|2576.75|2563.75|2577.17|2564.17|2576.75|2563.75|23
1623682160000|2021-06-14 14:49:20|2576.76|2563.76|2575.77|2562.77|2576.82|2563.82|2575.55|2562.55|31
1623682170000|2021-06-14 14:49:30|2575.78|2562.78|2575.85|2562.85|2576.04|2563.04|2575.42|2562.42|28
1623682180000|2021-06-14 14:49:40|2575.7|2562.7|2575.87|2562.87|2576.04|2563.04|2575.66|2562.66|28
1623682190000|2021-06-14 14:49:50|2576.02|2563.02|2575.72|2562.72|2576.04|2563.04|2575.4|2562.4|31
1623682200000|2021-06-14 14:50:00|2575.24|2562.24|2574.47|2561.47|2576.02|2563.02|2574.44|2561.44|33
1623682210000|2021-06-14 14:50:10|2574.46|2561.46|2573.47|2560.47|2574.46|2561.46|2573.26|2560.26|34
1623682220000|2021-06-14 14:50:20|2573.16|2560.16|2573.48|2560.48|2573.78|2560.78|2572.78|2559.78|34
1623682230000|2021-06-14 14:50:30|2573.42|2560.42|2573.66|2560.66|2574.05|2561.05|2573.08|2560.08|38
1623682240000|2021-06-14 14:50:40|2573.58|2560.58|2573.37|2560.37|2573.63|2560.63|2573.24|2560.24|34
1623682250000|2021-06-14 14:50:50|2573.45|2560.45|2573.66|2560.66|2573.75|2560.75|2573.44|2560.44|34
1623682260000|2021-06-14 14:51:00|2573.49|2560.49|2573.65|2560.65|2573.78|2560.78|2573.32|2560.32|35
1623682270000|2021-06-14 14:51:10|2573.42|2560.42|2572.81|2559.81|2573.75|2560.75|2572.66|2559.66|30
1623682280000|2021-06-14 14:51:20|2573.06|2560.06|2572.88|2559.88|2573.06|2560.06|2571.76|2558.76|34
1623682290000|2021-06-14 14:51:30|2572.16|2559.16|2572.59|2559.59|2573.14|2560.14|2571.94|2558.94|35
1623682300000|2021-06-14 14:51:40|2572.64|2559.64|2573.09|2560.09|2573.09|2560.09|2572.07|2559.07|36
1623682310000|2021-06-14 14:51:50|2572.67|2559.67|2572.68|2559.68|2573.06|2560.06|2571.9|2558.9|35
1623682320000|2021-06-14 14:52:00|2572.74|2559.74|2572.94|2559.94|2573.07|2560.07|2572.65|2559.65|25
1623682330000|2021-06-14 14:52:10|2572.42|2559.42|2572.54|2559.54|2572.94|2559.94|2572.14|2559.14|29
1623682340000|2021-06-14 14:52:20|2572.71|2559.71|2572.64|2559.64|2572.71|2559.71|2572.43|2559.43|8
1623682350000|2021-06-14 14:52:30|2572.65|2559.65|2572.84|2559.84|2572.84|2559.84|2572.19|2559.19|15
1623682360000|2021-06-14 14:52:40|2572.39|2559.39|2574.16|2561.16|2574.16|2561.16|2571.84|2558.84|36
1623682370000|2021-06-14 14:52:50|2574.44|2561.44|2576.23|2563.23|2576.29|2563.29|2573.92|2560.92|37
1623682380000|2021-06-14 14:53:00|2576.05|2563.05|2575.24|2562.24|2576.28|2563.28|2574.9|2561.9|36
1623682390000|2021-06-14 14:53:10|2575.26|2562.26|2575.32|2562.32|2575.32|2562.32|2574.4|2561.4|37
1623682400000|2021-06-14 14:53:20|2575.34|2562.34|2574.73|2561.73|2575.34|2562.34|2574.66|2561.66|33
1623682410000|2021-06-14 14:53:30|2574.72|2561.72|2574.55|2561.55|2575.24|2562.24|2574.45|2561.45|35
1623682420000|2021-06-14 14:53:40|2574.44|2561.44|2574.74|2561.74|2574.9|2561.9|2574.41|2561.41|25
1623682430000|2021-06-14 14:53:50|2574.75|2561.75|2574.46|2561.46|2574.91|2561.91|2574.4|2561.4|27
1623682440000|2021-06-14 14:54:00|2574.48|2561.48|2573.93|2560.93|2574.54|2561.54|2573.93|2560.93|33
1623682450000|2021-06-14 14:54:10|2573.98|2560.98|2574.46|2561.46|2574.65|2561.65|2573.98|2560.98|32
1623682460000|2021-06-14 14:54:20|2574.45|2561.45|2574.69|2561.69|2575|2562|2574.31|2561.31|30
1623682470000|2021-06-14 14:54:30|2574.68|2561.68|2575.93|2562.93|2576.52|2563.52|2574.49|2561.49|28
1623682480000|2021-06-14 14:54:40|2576.14|2563.14|2575.94|2562.94|2576.3|2563.3|2575.91|2562.91|26
1623682490000|2021-06-14 14:54:50|2575.96|2562.96|2576.76|2563.76|2576.9|2563.9|2575.92|2562.92|36
1623682500000|2021-06-14 14:55:00|2576.77|2563.77|2576.14|2563.14|2576.77|2563.77|2576.01|2563.01|29
1623682510000|2021-06-14 14:55:10|2576.16|2563.16|2576.68|2563.68|2576.71|2563.71|2575.96|2562.96|28
1623682520000|2021-06-14 14:55:20|2576.67|2563.67|2576.56|2563.56|2576.82|2563.82|2576.52|2563.52|27
1623682530000|2021-06-14 14:55:30|2576.67|2563.67|2576.72|2563.72|2577.14|2564.14|2576.48|2563.48|29
1623682540000|2021-06-14 14:55:40|2576.7|2563.7|2576.9|2563.9|2577.62|2564.62|2576.18|2563.18|32
1623682550000|2021-06-14 14:55:50|2577.02|2564.02|2577.78|2564.78|2577.87|2564.87|2576.62|2563.62|34
1623682560000|2021-06-14 14:56:00|2577.83|2564.83|2577.69|2564.69|2578.15|2565.15|2577.32|2564.32|38
1623682570000|2021-06-14 14:56:10|2577.67|2564.67|2577.89|2564.89|2578.05|2565.05|2577.26|2564.26|33
1623682580000|2021-06-14 14:56:20|2577.91|2564.91|2576.22|2563.22|2577.99|2564.99|2576.22|2563.22|34
1623682590000|2021-06-14 14:56:30|2576.23|2563.23|2576.31|2563.31|2576.53|2563.53|2576.1|2563.1|24
1623682600000|2021-06-14 14:56:40|2576.26|2563.26|2575.58|2562.58|2576.26|2563.26|2575.52|2562.52|33
1623682610000|2021-06-14 14:56:50|2575.52|2562.52|2573.6|2560.6|2575.6|2562.6|2573.5|2560.5|34
1623682620000|2021-06-14 14:57:00|2573.4|2560.4|2572.31|2559.31|2573.92|2560.92|2572.31|2559.31|33
1623682630000|2021-06-14 14:57:10|2571.5|2558.5|2570.61|2557.61|2571.6|2558.6|2570.59|2557.59|37
1623682640000|2021-06-14 14:57:20|2570.59|2557.59|2567.25|2554.25|2570.65|2557.65|2566.58|2553.58|38
1623682650000|2021-06-14 14:57:30|2567.21|2554.21|2566.7|2553.7|2567.21|2554.21|2565.96|2552.96|39
1623682660000|2021-06-14 14:57:40|2566.5|2553.5|2566.86|2553.86|2566.86|2553.86|2566.22|2553.22|35
1623682670000|2021-06-14 14:57:50|2567.12|2554.12|2567.53|2554.53|2567.66|2554.66|2567.12|2554.12|34
1623682680000|2021-06-14 14:58:00|2567.42|2554.42|2567.5|2554.5|2568.01|2555.01|2567.37|2554.37|35
1623682690000|2021-06-14 14:58:10|2567.26|2554.26|2566.28|2553.28|2567.36|2554.36|2565.99|2552.99|36
1623682700000|2021-06-14 14:58:20|2566.29|2553.29|2566.39|2553.39|2566.74|2553.74|2566.26|2553.26|33
1623682710000|2021-06-14 14:58:30|2566.52|2553.52|2565.7|2552.7|2566.63|2553.63|2565.55|2552.55|31
1623682720000|2021-06-14 14:58:40|2565.67|2552.67|2563.8|2550.8|2565.67|2552.67|2563.06|2550.06|34
1623682730000|2021-06-14 14:58:50|2563.85|2550.85|2562.81|2549.81|2564.28|2551.28|2562.81|2549.81|29
1623682740000|2021-06-14 14:59:00|2562.86|2549.86|2563.41|2550.41|2563.62|2550.62|2561.83|2548.83|27
1623682750000|2021-06-14 14:59:10|2563.57|2550.57|2564.07|2551.07|2564.52|2551.52|2563.57|2550.57|27
1623682760000|2021-06-14 14:59:20|2564.05|2551.05|2564.35|2551.35|2564.41|2551.41|2563.68|2550.68|37
1623682770000|2021-06-14 14:59:30|2564.45|2551.45|2562.71|2549.71|2564.67|2551.67|2562.71|2549.71|38
1623682780000|2021-06-14 14:59:40|2562.98|2549.98|2562.68|2549.68|2563.32|2550.32|2562.52|2549.52|31
1623682790000|2021-06-14 14:59:50|2562.65|2549.65|2562.75|2549.75|2563.06|2550.06|2562.56|2549.56|32
1623682800000|2021-06-14 15:00:00|2562.69|2549.69|2563.36|2550.36|2563.36|2550.36|2562.65|2549.65|31
1623682810000|2021-06-14 15:00:10|2563.41|2550.41|2563.97|2550.97|2564.04|2551.04|2563.22|2550.22|30
1623682820000|2021-06-14 15:00:20|2564.14|2551.14|2564.53|2551.53|2564.64|2551.64|2564.14|2551.14|19
1623682830000|2021-06-14 15:00:30|2564.68|2551.68|2564.55|2551.55|2564.72|2551.72|2564.31|2551.31|19
1623682840000|2021-06-14 15:00:40|2564.53|2551.53|2563.62|2550.62|2564.53|2551.53|2563.47|2550.47|27
1623682850000|2021-06-14 15:00:50|2563.75|2550.75|2563.72|2550.72|2564.13|2551.13|2563.55|2550.55|27
1623682860000|2021-06-14 15:01:00|2564.24|2551.24|2564.56|2551.56|2564.66|2551.66|2564.17|2551.17|30
1623682870000|2021-06-14 15:01:10|2564.62|2551.62|2565.39|2552.39|2565.46|2552.46|2564.17|2551.17|29
1623682880000|2021-06-14 15:01:20|2565.43|2552.43|2565.54|2552.54|2565.79|2552.79|2565.13|2552.13|24
1623682890000|2021-06-14 15:01:30|2565.22|2552.22|2565.83|2552.83|2565.99|2552.99|2565.22|2552.22|22
1623682900000|2021-06-14 15:01:40|2565.94|2552.94|2565.91|2552.91|2566.08|2553.08|2565.55|2552.55|29
1623682910000|2021-06-14 15:01:50|2565.55|2552.55|2565.78|2552.78|2565.78|2552.78|2564.84|2551.84|26
1623682920000|2021-06-14 15:02:00|2565.81|2552.81|2565.8|2552.8|2565.99|2552.99|2565.67|2552.67|26
1623682930000|2021-06-14 15:02:10|2566.13|2553.13|2566.8|2553.8|2566.98|2553.98|2566.13|2553.13|30
1623682940000|2021-06-14 15:02:20|2566.79|2553.79|2567.18|2554.18|2567.31|2554.31|2566.79|2553.79|29
1623682950000|2021-06-14 15:02:30|2567.13|2554.13|2567.08|2554.08|2567.26|2554.26|2566.89|2553.89|27
1623682960000|2021-06-14 15:02:40|2567.09|2554.09|2567.47|2554.47|2567.47|2554.47|2567.03|2554.03|18
1623682970000|2021-06-14 15:02:50|2567.46|2554.46|2567.73|2554.73|2567.79|2554.79|2567.39|2554.39|29
1623682980000|2021-06-14 15:03:00|2567.34|2554.34|2567.65|2554.65|2567.79|2554.79|2567.11|2554.11|30
1623682990000|2021-06-14 15:03:10|2567.64|2554.64|2566.06|2553.06|2568.25|2555.25|2566.06|2553.06|34
1623683000000|2021-06-14 15:03:20|2566.08|2553.08|2565.47|2552.47|2566.08|2553.08|2565.36|2552.36|29
1623683010000|2021-06-14 15:03:30|2565.06|2552.06|2563.23|2550.23|2565.06|2552.06|2563.23|2550.23|32
1623683020000|2021-06-14 15:03:40|2563.4|2550.4|2563.55|2550.55|2563.73|2550.73|2562.77|2549.77|31
1623683030000|2021-06-14 15:03:50|2563.4|2550.4|2562.68|2549.68|2563.75|2550.75|2562.24|2549.24|34
1623683040000|2021-06-14 15:04:00|2562.38|2549.38|2561.67|2548.67|2562.7|2549.7|2561.53|2548.53|33
1623683050000|2021-06-14 15:04:10|2561.41|2548.41|2560.03|2547.03|2561.41|2548.41|2560.03|2547.03|34
1623683060000|2021-06-14 15:04:20|2559.75|2546.75|2559.06|2546.06|2559.86|2546.86|2557.39|2544.39|37
1623683070000|2021-06-14 15:04:30|2559.18|2546.18|2559.32|2546.32|2559.68|2546.68|2559.01|2546.01|28
1623683080000|2021-06-14 15:04:40|2559.33|2546.33|2559.32|2546.32|2559.47|2546.47|2558.95|2545.95|37
1623683090000|2021-06-14 15:04:50|2559.28|2546.28|2558.25|2545.25|2559.31|2546.31|2557.7|2544.7|37
1623683100000|2021-06-14 15:05:00|2558.7|2545.7|2560.01|2547.01|2560.01|2547.01|2558.42|2545.42|33
1623683110000|2021-06-14 15:05:10|2559.86|2546.86|2560.84|2547.84|2561.07|2548.07|2559.86|2546.86|38
1623683120000|2021-06-14 15:05:20|2560.98|2547.98|2560.4|2547.4|2560.98|2547.98|2560.33|2547.33|33
1623683130000|2021-06-14 15:05:30|2560.35|2547.35|2558.67|2545.67|2560.44|2547.44|2558.67|2545.67|34
1623683140000|2021-06-14 15:05:40|2558.09|2545.09|2557.15|2544.15|2558.43|2545.43|2557.15|2544.15|34
1623683150000|2021-06-14 15:05:50|2556.82|2543.82|2557.26|2544.26|2557.67|2544.67|2556.82|2543.82|33
1623683160000|2021-06-14 15:06:00|2557.28|2544.28|2558.49|2545.49|2558.49|2545.49|2557.13|2544.13|27
1623683170000|2021-06-14 15:06:10|2558.27|2545.27|2557.47|2544.47|2558.99|2545.99|2557.42|2544.42|34
1623683180000|2021-06-14 15:06:20|2557.45|2544.45|2557.11|2544.11|2557.65|2544.65|2557.11|2544.11|32
1623683190000|2021-06-14 15:06:30|2557.15|2544.15|2557.72|2544.72|2557.98|2544.98|2557.15|2544.15|29
1623683200000|2021-06-14 15:06:40|2557.68|2544.68|2558.33|2545.33|2558.33|2545.33|2557.68|2544.68|25
1623683210000|2021-06-14 15:06:50|2558.34|2545.34|2557.91|2544.91|2558.46|2545.46|2557.63|2544.63|31
1623683220000|2021-06-14 15:07:00|2557.95|2544.95|2558.77|2545.77|2558.92|2545.92|2557.64|2544.64|32
1623683230000|2021-06-14 15:07:10|2558.86|2545.86|2559.36|2546.36|2559.53|2546.53|2558.82|2545.82|29
1623683240000|2021-06-14 15:07:20|2559.19|2546.19|2559.53|2546.53|2559.59|2546.59|2558.42|2545.42|35
1623683250000|2021-06-14 15:07:30|2559.39|2546.39|2559.97|2546.97|2560.19|2547.19|2559.31|2546.31|25
1623683260000|2021-06-14 15:07:40|2559.99|2546.99|2560.33|2547.33|2560.53|2547.53|2559.87|2546.87|30
1623683270000|2021-06-14 15:07:50|2560.43|2547.43|2559.62|2546.62|2560.45|2547.45|2559.04|2546.04|29
1623683280000|2021-06-14 15:08:00|2559.63|2546.63|2559.4|2546.4|2559.91|2546.91|2559.37|2546.37|37
1623683290000|2021-06-14 15:08:10|2559.33|2546.33|2559.65|2546.65|2559.88|2546.88|2559.31|2546.31|33
1623683300000|2021-06-14 15:08:20|2559.7|2546.7|2559.83|2546.83|2560.58|2547.58|2559.54|2546.54|32
1623683310000|2021-06-14 15:08:30|2559.58|2546.58|2559.81|2546.81|2560.04|2547.04|2559.58|2546.58|29
1623683320000|2021-06-14 15:08:40|2559.79|2546.79|2559.98|2546.98|2560.13|2547.13|2559.79|2546.79|18
1623683330000|2021-06-14 15:08:50|2559.9|2546.9|2559.79|2546.79|2560.06|2547.06|2559.72|2546.72|20
1623683340000|2021-06-14 15:09:00|2559.63|2546.63|2560.43|2547.43|2560.45|2547.45|2559.63|2546.63|25
1623683350000|2021-06-14 15:09:10|2560.45|2547.45|2559.29|2546.29|2560.45|2547.45|2559.19|2546.19|32
1623683360000|2021-06-14 15:09:20|2559.27|2546.27|2558.15|2545.15|2559.27|2546.27|2558.15|2545.15|24
1623683370000|2021-06-14 15:09:30|2558.1|2545.1|2557.3|2544.3|2558.54|2545.54|2557.3|2544.3|35
1623683380000|2021-06-14 15:09:40|2557.4|2544.4|2557.15|2544.15|2557.95|2544.95|2556.63|2543.63|29
1623683390000|2021-06-14 15:09:50|2556.96|2543.96|2557.34|2544.34|2557.44|2544.44|2556.59|2543.59|30
1623683400000|2021-06-14 15:10:00|2557.15|2544.15|2556.97|2543.97|2557.15|2544.15|2556.84|2543.84|28
1623683410000|2021-06-14 15:10:10|2556.89|2543.89|2557.35|2544.35|2557.36|2544.36|2556.89|2543.89|26
1623683420000|2021-06-14 15:10:20|2557.38|2544.38|2557.42|2544.42|2557.48|2544.48|2557.25|2544.25|23
1623683430000|2021-06-14 15:10:30|2557.41|2544.41|2556.92|2543.92|2557.43|2544.43|2556.58|2543.58|28
1623683440000|2021-06-14 15:10:40|2556.87|2543.87|2556.71|2543.71|2556.87|2543.87|2556.55|2543.55|24
1623683450000|2021-06-14 15:10:50|2556.57|2543.57|2556.56|2543.56|2556.64|2543.64|2556.4|2543.4|16
1623683460000|2021-06-14 15:11:00|2556.52|2543.52|2557.12|2544.12|2557.19|2544.19|2556.52|2543.52|28
1623683470000|2021-06-14 15:11:10|2557.05|2544.05|2557.13|2544.13|2557.16|2544.16|2556.83|2543.83|34
1623683480000|2021-06-14 15:11:20|2557.06|2544.06|2556.03|2543.03|2557.07|2544.07|2555.98|2542.98|26
1623683490000|2021-06-14 15:11:30|2556.06|2543.06|2556.02|2543.02|2556.12|2543.12|2555.92|2542.92|16
1623683500000|2021-06-14 15:11:40|2556.01|2543.01|2555.04|2542.04|2556.01|2543.01|2555.04|2542.04|25
1623683510000|2021-06-14 15:11:50|2554.92|2541.92|2554.88|2541.88|2554.97|2541.97|2554.14|2541.14|36
1623683520000|2021-06-14 15:12:00|2554.9|2541.9|2555.56|2542.56|2555.76|2542.76|2554.75|2541.75|34
1623683530000|2021-06-14 15:12:10|2555.52|2542.52|2555.34|2542.34|2555.61|2542.61|2555.16|2542.16|35
1623683540000|2021-06-14 15:12:20|2555.39|2542.39|2555.39|2542.39|2555.46|2542.46|2554.6|2541.6|27
1623683550000|2021-06-14 15:12:30|2555.41|2542.41|2555.73|2542.73|2555.77|2542.77|2555.35|2542.35|23
1623683560000|2021-06-14 15:12:40|2555.8|2542.8|2556.16|2543.16|2556.44|2543.44|2555.71|2542.71|32
1623683570000|2021-06-14 15:12:50|2556.25|2543.25|2556.41|2543.41|2556.41|2543.41|2556.22|2543.22|20
1623683580000|2021-06-14 15:13:00|2556.38|2543.38|2556.21|2543.21|2556.46|2543.46|2556.12|2543.12|27
1623683590000|2021-06-14 15:13:10|2556.22|2543.22|2556.75|2543.75|2556.75|2543.75|2556.22|2543.22|29
1623683600000|2021-06-14 15:13:20|2556.74|2543.74|2555.8|2542.8|2557.35|2544.35|2555.73|2542.73|34
1623683610000|2021-06-14 15:13:30|2555.81|2542.81|2556.81|2543.81|2556.89|2543.89|2555.81|2542.81|33
1623683620000|2021-06-14 15:13:40|2556.82|2543.82|2556.78|2543.78|2557.14|2544.14|2556.72|2543.72|30
1623683630000|2021-06-14 15:13:50|2556.76|2543.76|2557.21|2544.21|2557.21|2544.21|2556.76|2543.76|25
1623683640000|2021-06-14 15:14:00|2557.17|2544.17|2557.41|2544.41|2557.41|2544.41|2557.14|2544.14|24
1623683650000|2021-06-14 15:14:10|2557.38|2544.38|2556.64|2543.64|2557.49|2544.49|2556.54|2543.54|29
1623683660000|2021-06-14 15:14:20|2556.59|2543.59|2556.89|2543.89|2556.91|2543.91|2556.59|2543.59|26
1623683670000|2021-06-14 15:14:30|2556.91|2543.91|2556.85|2543.85|2556.91|2543.91|2556.35|2543.35|26
1623683680000|2021-06-14 15:14:40|2556.86|2543.86|2557.39|2544.39|2557.42|2544.42|2556.86|2543.86|28
1623683690000|2021-06-14 15:14:50|2557.3|2544.3|2557.97|2544.97|2558.05|2545.05|2557.25|2544.25|35
1623683700000|2021-06-14 15:15:00|2557.96|2544.96|2557.29|2544.29|2558.09|2545.09|2556.82|2543.82|34
1623683710000|2021-06-14 15:15:10|2557.35|2544.35|2558.19|2545.19|2558.25|2545.25|2557.29|2544.29|31
1623683720000|2021-06-14 15:15:20|2558.29|2545.29|2558.63|2545.63|2558.78|2545.78|2558.13|2545.13|21
1623683730000|2021-06-14 15:15:30|2559.08|2546.08|2559.6|2546.6|2560.19|2547.19|2558.73|2545.73|35
1623683740000|2021-06-14 15:15:40|2559.93|2546.93|2560.12|2547.12|2560.25|2547.25|2559.58|2546.58|34
1623683750000|2021-06-14 15:15:50|2560.09|2547.09|2560.09|2547.09|2560.79|2547.79|2559.87|2546.87|35
1623683760000|2021-06-14 15:16:00|2559.89|2546.89|2560.46|2547.46|2560.57|2547.57|2559.55|2546.55|32
1623683770000|2021-06-14 15:16:10|2560.47|2547.47|2561.12|2548.12|2561.4|2548.4|2560.37|2547.37|37
1623683780000|2021-06-14 15:16:20|2561.17|2548.17|2561.27|2548.27|2561.52|2548.52|2560.63|2547.63|31
1623683790000|2021-06-14 15:16:30|2561.34|2548.34|2561.74|2548.74|2562.17|2549.17|2560.74|2547.74|32
1623683800000|2021-06-14 15:16:40|2561.67|2548.67|2561.18|2548.18|2561.73|2548.73|2560.77|2547.77|33
1623683810000|2021-06-14 15:16:50|2561.04|2548.04|2562.8|2549.8|2562.9|2549.9|2561|2548|26
1623683820000|2021-06-14 15:17:00|2562.95|2549.95|2562.66|2549.66|2562.97|2549.97|2562.61|2549.61|33
1623683830000|2021-06-14 15:17:10|2562.86|2549.86|2563.32|2550.32|2563.38|2550.38|2562.83|2549.83|20
1623683840000|2021-06-14 15:17:20|2563.34|2550.34|2563.58|2550.58|2563.58|2550.58|2563.11|2550.11|28
1623683850000|2021-06-14 15:17:30|2563.5|2550.5|2562.92|2549.92|2563.5|2550.5|2562.64|2549.64|35
1623683860000|2021-06-14 15:17:40|2562.91|2549.91|2563.1|2550.1|2563.15|2550.15|2562.78|2549.78|30
1623683870000|2021-06-14 15:17:50|2562.98|2549.98|2563.39|2550.39|2563.54|2550.54|2562.98|2549.98|31
1623683880000|2021-06-14 15:18:00|2563.41|2550.41|2562.07|2549.07|2563.49|2550.49|2562.07|2549.07|29
1623683890000|2021-06-14 15:18:10|2562.2|2549.2|2563.81|2550.81|2563.83|2550.83|2562.05|2549.05|29
1623683900000|2021-06-14 15:18:20|2563.72|2550.72|2563.82|2550.82|2563.93|2550.93|2563.72|2550.72|17
1623683910000|2021-06-14 15:18:30|2563.95|2550.95|2563.3|2550.3|2564.37|2551.37|2563.22|2550.22|35
1623683920000|2021-06-14 15:18:40|2563.36|2550.36|2563.68|2550.68|2563.76|2550.76|2563.31|2550.31|28
1623683930000|2021-06-14 15:18:50|2563.83|2550.83|2563.9|2550.9|2564.1|2551.1|2563.77|2550.77|36
1623683940000|2021-06-14 15:19:00|2563.89|2550.89|2562.82|2549.82|2563.89|2550.89|2562.67|2549.67|37
1623683950000|2021-06-14 15:19:10|2562.76|2549.76|2563.12|2550.12|2563.38|2550.38|2562.3|2549.3|34
1623683960000|2021-06-14 15:19:20|2563.08|2550.08|2562.01|2549.01|2563.24|2550.24|2561.68|2548.68|35
1623683970000|2021-06-14 15:19:30|2561.86|2548.86|2561.86|2548.86|2562|2549|2561.52|2548.52|24
1623683980000|2021-06-14 15:19:40|2561.94|2548.94|2561.04|2548.04|2561.95|2548.95|2561.03|2548.03|26
1623683990000|2021-06-14 15:19:50|2561.11|2548.11|2561.72|2548.72|2561.72|2548.72|2561.11|2548.11|29
1623684000000|2021-06-14 15:20:00|2561.76|2548.76|2560.96|2547.96|2561.76|2548.76|2560.91|2547.91|30
1623684010000|2021-06-14 15:20:10|2561.06|2548.06|2561.56|2548.56|2561.56|2548.56|2560.82|2547.82|36
1623684020000|2021-06-14 15:20:20|2561.84|2548.84|2562.88|2549.88|2563.05|2550.05|2561.83|2548.83|36
1623684030000|2021-06-14 15:20:30|2562.87|2549.87|2562.71|2549.71|2563.12|2550.12|2562.56|2549.56|33
1623684040000|2021-06-14 15:20:40|2562.9|2549.9|2562.73|2549.73|2563.16|2550.16|2562.55|2549.55|34
1623684050000|2021-06-14 15:20:50|2562.21|2549.21|2561.52|2548.52|2562.21|2549.21|2561.17|2548.17|35
1623684060000|2021-06-14 15:21:00|2561.4|2548.4|2561.51|2548.51|2561.51|2548.51|2561.05|2548.05|28
1623684070000|2021-06-14 15:21:10|2561.52|2548.52|2561.56|2548.56|2561.57|2548.57|2561.42|2548.42|16
1623684080000|2021-06-14 15:21:20|2561.59|2548.59|2561.5|2548.5|2562.15|2549.15|2561.5|2548.5|31
1623684090000|2021-06-14 15:21:30|2561.44|2548.44|2562.11|2549.11|2562.15|2549.15|2561.38|2548.38|25
1623684100000|2021-06-14 15:21:40|2562.1|2549.1|2561.95|2548.95|2562.1|2549.1|2561.54|2548.54|28
1623684110000|2021-06-14 15:21:50|2561.82|2548.82|2562.69|2549.69|2562.69|2549.69|2561.66|2548.66|33
1623684120000|2021-06-14 15:22:00|2562.94|2549.94|2562.92|2549.92|2563.25|2550.25|2562.77|2549.77|27
1623684130000|2021-06-14 15:22:10|2562.87|2549.87|2562.6|2549.6|2563.18|2550.18|2562.2|2549.2|32
1623684140000|2021-06-14 15:22:20|2562.54|2549.54|2562.61|2549.61|2562.97|2549.97|2562.26|2549.26|28
1623684150000|2021-06-14 15:22:30|2562.68|2549.68|2562.55|2549.55|2562.75|2549.75|2562.09|2549.09|19
1623684160000|2021-06-14 15:22:40|2562.5|2549.5|2562.57|2549.57|2562.73|2549.73|2562.4|2549.4|22
1623684170000|2021-06-14 15:22:50|2562.59|2549.59|2562.91|2549.91|2563.25|2550.25|2561.72|2548.72|36
1623684180000|2021-06-14 15:23:00|2562.9|2549.9|2563.65|2550.65|2563.65|2550.65|2562.72|2549.72|25
1623684190000|2021-06-14 15:23:10|2563.41|2550.41|2563.99|2550.99|2563.99|2550.99|2563.41|2550.41|28
1623684200000|2021-06-14 15:23:20|2563.96|2550.96|2563.77|2550.77|2563.96|2550.96|2563.69|2550.69|24
1623684210000|2021-06-14 15:23:30|2563.82|2550.82|2563.77|2550.77|2563.88|2550.88|2563.63|2550.63|22
1623684220000|2021-06-14 15:23:40|2563.85|2550.85|2563.79|2550.79|2563.9|2550.9|2563.61|2550.61|23
1623684230000|2021-06-14 15:23:50|2563.72|2550.72|2562.36|2549.36|2563.87|2550.87|2562.06|2549.06|27
1623684240000|2021-06-14 15:24:00|2562.2|2549.2|2562.11|2549.11|2562.69|2549.69|2561.82|2548.82|32
1623684250000|2021-06-14 15:24:10|2562.1|2549.1|2563.45|2550.45|2563.83|2550.83|2561.2|2548.2|39
1623684260000|2021-06-14 15:24:20|2563.43|2550.43|2562.39|2549.39|2563.43|2550.43|2562.28|2549.28|36
1623684270000|2021-06-14 15:24:30|2562.33|2549.33|2561.95|2548.95|2562.48|2549.48|2561.76|2548.76|28
1623684280000|2021-06-14 15:24:40|2561.92|2548.92|2561.87|2548.87|2562.2|2549.2|2561.72|2548.72|28
1623684290000|2021-06-14 15:24:50|2561.86|2548.86|2562.14|2549.14|2562.41|2549.41|2561.85|2548.85|27
1623684300000|2021-06-14 15:25:00|2562.35|2549.35|2562.45|2549.45|2562.45|2549.45|2562.19|2549.19|17
1623684310000|2021-06-14 15:25:10|2562.48|2549.48|2562.44|2549.44|2563.01|2550.01|2562.3|2549.3|27
1623684320000|2021-06-14 15:25:20|2562.23|2549.23|2562.37|2549.37|2562.51|2549.51|2561.78|2548.78|28
1623684330000|2021-06-14 15:25:30|2562.49|2549.49|2562.4|2549.4|2562.76|2549.76|2562.37|2549.37|22
1623684340000|2021-06-14 15:25:40|2562.41|2549.41|2562.79|2549.79|2563.29|2550.29|2562.41|2549.41|25
1623684350000|2021-06-14 15:25:50|2562.72|2549.72|2562.31|2549.31|2562.85|2549.85|2562.27|2549.27|24
1623684360000|2021-06-14 15:26:00|2562.38|2549.38|2562.76|2549.76|2562.76|2549.76|2562.38|2549.38|14
1623684370000|2021-06-14 15:26:10|2562.95|2549.95|2562.07|2549.07|2562.95|2549.95|2561.2|2548.2|31
1623684380000|2021-06-14 15:26:20|2562.08|2549.08|2563.02|2550.02|2563.57|2550.57|2561.72|2548.72|33
1623684390000|2021-06-14 15:26:30|2563.47|2550.47|2563.24|2550.24|2563.55|2550.55|2563.23|2550.23|19
1623684400000|2021-06-14 15:26:40|2563.18|2550.18|2562.91|2549.91|2563.22|2550.22|2562.91|2549.91|20
1623684410000|2021-06-14 15:26:50|2562.96|2549.96|2562.95|2549.95|2563.02|2550.02|2562.13|2549.13|32
1623684420000|2021-06-14 15:27:00|2562.56|2549.56|2563.68|2550.68|2564.02|2551.02|2562.21|2549.21|34
1623684430000|2021-06-14 15:27:10|2563.75|2550.75|2563.5|2550.5|2563.75|2550.75|2563.3|2550.3|29
1623684440000|2021-06-14 15:27:20|2563.42|2550.42|2563.52|2550.52|2563.65|2550.65|2563.42|2550.42|30
1623684450000|2021-06-14 15:27:30|2563.45|2550.45|2563.85|2550.85|2564.18|2551.18|2563.45|2550.45|34
1623684460000|2021-06-14 15:27:40|2563.8|2550.8|2561.29|2548.29|2563.83|2550.83|2561.29|2548.29|33
1623684470000|2021-06-14 15:27:50|2561.19|2548.19|2561.48|2548.48|2561.83|2548.83|2560.98|2547.98|17
1623684480000|2021-06-14 15:28:00|2561.26|2548.26|2560.92|2547.92|2561.27|2548.27|2560.55|2547.55|21
1623684490000|2021-06-14 15:28:10|2560.8|2547.8|2559.53|2546.53|2560.8|2547.8|2559.5|2546.5|30
1623684500000|2021-06-14 15:28:20|2559.22|2546.22|2558.13|2545.13|2559.34|2546.34|2558.07|2545.07|27
1623684510000|2021-06-14 15:28:30|2558.36|2545.36|2557.02|2544.02|2558.65|2545.65|2557.02|2544.02|31
1623684520000|2021-06-14 15:28:40|2557.1|2544.1|2557.82|2544.82|2557.84|2544.84|2556.56|2543.56|30
1623684530000|2021-06-14 15:28:50|2557.83|2544.83|2557.8|2544.8|2558.09|2545.09|2557.36|2544.36|32
1623684540000|2021-06-14 15:29:00|2557.97|2544.97|2556.38|2543.38|2557.97|2544.97|2555.92|2542.92|36
1623684550000|2021-06-14 15:29:10|2556.37|2543.37|2554.74|2541.74|2556.53|2543.53|2554.58|2541.58|30
1623684560000|2021-06-14 15:29:20|2555.06|2542.06|2554.24|2541.24|2555.12|2542.12|2554.23|2541.23|31
1623684570000|2021-06-14 15:29:30|2554.22|2541.22|2555.7|2542.7|2555.94|2542.94|2554.22|2541.22|35
1623684580000|2021-06-14 15:29:40|2556.2|2543.2|2556.47|2543.47|2556.47|2543.47|2555.99|2542.99|24
1623684590000|2021-06-14 15:29:50|2556.38|2543.38|2555.94|2542.94|2556.58|2543.58|2555.7|2542.7|34
1623684600000|2021-06-14 15:30:00|2555.78|2542.78|2555.74|2542.74|2556.26|2543.26|2555.73|2542.73|19
1623684610000|2021-06-14 15:30:10|2555.68|2542.68|2555.59|2542.59|2555.72|2542.72|2555.5|2542.5|15
1623684620000|2021-06-14 15:30:20|2555.58|2542.58|2555.13|2542.13|2555.61|2542.61|2555.13|2542.13|13
1623684630000|2021-06-14 15:30:30|2555.09|2542.09|2555.66|2542.66|2555.79|2542.79|2554.8|2541.8|25
1623684640000|2021-06-14 15:30:40|2555.67|2542.67|2555.84|2542.84|2556.08|2543.08|2555.67|2542.67|23
1623684650000|2021-06-14 15:30:50|2555.92|2542.92|2558.18|2545.18|2558.18|2545.18|2555.74|2542.74|35
1623684660000|2021-06-14 15:31:00|2558.16|2545.16|2557.49|2544.49|2558.16|2545.16|2556.65|2543.65|35
1623684670000|2021-06-14 15:31:10|2557.55|2544.55|2557.48|2544.48|2557.68|2544.68|2557.25|2544.25|29
1623684680000|2021-06-14 15:31:20|2557.58|2544.58|2558.1|2545.1|2558.38|2545.38|2557.48|2544.48|23
1623684690000|2021-06-14 15:31:30|2558.32|2545.32|2558.33|2545.33|2558.62|2545.62|2558.08|2545.08|26
1623684700000|2021-06-14 15:31:40|2558.45|2545.45|2558.54|2545.54|2558.61|2545.61|2557.92|2544.92|33
1623684710000|2021-06-14 15:31:50|2558.52|2545.52|2558.71|2545.71|2558.79|2545.79|2558.13|2545.13|26
1623684720000|2021-06-14 15:32:00|2558.77|2545.77|2557.88|2544.88|2558.77|2545.77|2557.69|2544.69|33
1623684730000|2021-06-14 15:32:10|2557.84|2544.84|2557.75|2544.75|2558.07|2545.07|2557.48|2544.48|29
1623684740000|2021-06-14 15:32:20|2557.5|2544.5|2557.84|2544.84|2557.98|2544.98|2557.38|2544.38|29
1623684750000|2021-06-14 15:32:30|2557.92|2544.92|2557.65|2544.65|2557.94|2544.94|2557.65|2544.65|31
1623684760000|2021-06-14 15:32:40|2557.81|2544.81|2557.65|2544.65|2557.95|2544.95|2557.65|2544.65|27
1623684770000|2021-06-14 15:32:50|2557.02|2544.02|2556.39|2543.39|2557.02|2544.02|2556|2543|30
1623684780000|2021-06-14 15:33:00|2556.44|2543.44|2557.35|2544.35|2557.67|2544.67|2556.41|2543.41|26
1623684790000|2021-06-14 15:33:10|2557.22|2544.22|2557.24|2544.24|2557.34|2544.34|2557|2544|32
1623684800000|2021-06-14 15:33:20|2557.34|2544.34|2557.57|2544.57|2557.68|2544.68|2557.01|2544.01|34
1623684810000|2021-06-14 15:33:30|2557.66|2544.66|2557.73|2544.73|2558.02|2545.02|2557.46|2544.46|29
1623684820000|2021-06-14 15:33:40|2557.74|2544.74|2558.11|2545.11|2558.9|2545.9|2557.74|2544.74|29
1623684830000|2021-06-14 15:33:50|2558.15|2545.15|2558.88|2545.88|2559|2546|2558.15|2545.15|21
1623684840000|2021-06-14 15:34:00|2558.9|2545.9|2559.31|2546.31|2559.31|2546.31|2558.83|2545.83|27
1623684850000|2021-06-14 15:34:10|2559.12|2546.12|2560.17|2547.17|2560.32|2547.32|2559.12|2546.12|33
1623684860000|2021-06-14 15:34:20|2560.27|2547.27|2560.45|2547.45|2560.61|2547.61|2559.92|2546.92|31
1623684870000|2021-06-14 15:34:30|2560.46|2547.46|2561.31|2548.31|2561.92|2548.92|2560.46|2547.46|32
1623684880000|2021-06-14 15:34:40|2561.32|2548.32|2562.82|2549.82|2562.82|2549.82|2561.27|2548.27|32
1623684890000|2021-06-14 15:34:50|2562.69|2549.69|2562.15|2549.15|2562.69|2549.69|2561.31|2548.31|30
1623684900000|2021-06-14 15:35:00|2562.19|2549.19|2562.04|2549.04|2562.7|2549.7|2561.75|2548.75|30
1623684910000|2021-06-14 15:35:10|2562.02|2549.02|2561.82|2548.82|2563.1|2550.1|2561.56|2548.56|29
1623684920000|2021-06-14 15:35:20|2561.73|2548.73|2561.6|2548.6|2561.81|2548.81|2561.49|2548.49|12
1623684930000|2021-06-14 15:35:30|2561.61|2548.61|2560.67|2547.67|2561.74|2548.74|2560.67|2547.67|21
1623684940000|2021-06-14 15:35:40|2560.69|2547.69|2560.15|2547.15|2560.76|2547.76|2560.15|2547.15|31
1623684950000|2021-06-14 15:35:50|2560.41|2547.41|2558.95|2545.95|2560.41|2547.41|2558.39|2545.39|33
1623684960000|2021-06-14 15:36:00|2558.96|2545.96|2559.07|2546.07|2559.09|2546.09|2558.93|2545.93|27
1623684970000|2021-06-14 15:36:10|2559|2546|2558.65|2545.65|2559.05|2546.05|2558.51|2545.51|30
1623684980000|2021-06-14 15:36:20|2558.71|2545.71|2558.58|2545.58|2558.81|2545.81|2558.58|2545.58|30
1623684990000|2021-06-14 15:36:30|2558.59|2545.59|2558.02|2545.02|2558.67|2545.67|2557.76|2544.76|33
1623685000000|2021-06-14 15:36:40|2558.03|2545.03|2557.47|2544.47|2558.34|2545.34|2557.42|2544.42|32
1623685010000|2021-06-14 15:36:50|2557.42|2544.42|2557.85|2544.85|2557.86|2544.86|2557.42|2544.42|30
1623685020000|2021-06-14 15:37:00|2557.8|2544.8|2557.48|2544.48|2557.93|2544.93|2557.42|2544.42|26
1623685030000|2021-06-14 15:37:10|2556.48|2543.48|2556.71|2543.71|2556.78|2543.78|2556.48|2543.48|32
1623685040000|2021-06-14 15:37:20|2556.82|2543.82|2559.28|2546.28|2559.28|2546.28|2556.7|2543.7|27
1623685050000|2021-06-14 15:37:30|2559.32|2546.32|2559.55|2546.55|2559.55|2546.55|2559|2546|18
1623685060000|2021-06-14 15:37:40|2559.56|2546.56|2558.86|2545.86|2559.64|2546.64|2558.76|2545.76|29
1623685070000|2021-06-14 15:37:50|2558.76|2545.76|2559.04|2546.04|2559.24|2546.24|2558.71|2545.71|27
1623685080000|2021-06-14 15:38:00|2559.17|2546.17|2559.16|2546.16|2559.18|2546.18|2558.65|2545.65|29
1623685090000|2021-06-14 15:38:10|2559.15|2546.15|2557.79|2544.79|2559.15|2546.15|2557.76|2544.76|21
1623685100000|2021-06-14 15:38:20|2557.77|2544.77|2558.49|2545.49|2558.49|2545.49|2557.44|2544.44|24
1623685110000|2021-06-14 15:38:30|2558.48|2545.48|2558.57|2545.57|2558.64|2545.64|2558.31|2545.31|23
1623685120000|2021-06-14 15:38:40|2558.59|2545.59|2557.96|2544.96|2558.82|2545.82|2557.96|2544.96|32
1623685130000|2021-06-14 15:38:50|2557.87|2544.87|2557.92|2544.92|2558.14|2545.14|2557.48|2544.48|28
1623685140000|2021-06-14 15:39:00|2557.97|2544.97|2557.85|2544.85|2558.21|2545.21|2557.85|2544.85|23
1623685150000|2021-06-14 15:39:10|2557.66|2544.66|2558.38|2545.38|2558.38|2545.38|2557.55|2544.55|25
1623685160000|2021-06-14 15:39:20|2558.36|2545.36|2557.9|2544.9|2558.9|2545.9|2557.9|2544.9|25
1623685170000|2021-06-14 15:39:30|2557.71|2544.71|2558.03|2545.03|2558.03|2545.03|2557.55|2544.55|25
1623685180000|2021-06-14 15:39:40|2558.02|2545.02|2558.16|2545.16|2558.54|2545.54|2557.87|2544.87|20
1623685190000|2021-06-14 15:39:50|2558.13|2545.13|2558.1|2545.1|2558.27|2545.27|2558.05|2545.05|24
1623685200000|2021-06-14 15:40:00|2558.15|2545.15|2556.72|2543.72|2558.21|2545.21|2556.6|2543.6|28
1623685210000|2021-06-14 15:40:10|2556.73|2543.73|2556.57|2543.57|2557.17|2544.17|2556.37|2543.37|36
1623685220000|2021-06-14 15:40:20|2556.54|2543.54|2556.57|2543.57|2556.76|2543.76|2556.47|2543.47|26
1623685230000|2021-06-14 15:40:30|2556.55|2543.55|2556.66|2543.66|2556.89|2543.89|2556.44|2543.44|26
1623685240000|2021-06-14 15:40:40|2556.69|2543.69|2556.2|2543.2|2556.69|2543.69|2556.06|2543.06|28
1623685250000|2021-06-14 15:40:50|2556.31|2543.31|2556.18|2543.18|2556.35|2543.35|2555.77|2542.77|32
1623685260000|2021-06-14 15:41:00|2556.11|2543.11|2556.57|2543.57|2556.8|2543.8|2555.85|2542.85|33
1623685270000|2021-06-14 15:41:10|2556.55|2543.55|2556.75|2543.75|2556.8|2543.8|2556.37|2543.37|23
1623685280000|2021-06-14 15:41:20|2556.74|2543.74|2557.62|2544.62|2557.91|2544.91|2556.74|2543.74|29
1623685290000|2021-06-14 15:41:30|2557.55|2544.55|2557.82|2544.82|2557.82|2544.82|2557.36|2544.36|28
1623685300000|2021-06-14 15:41:40|2557.62|2544.62|2557.75|2544.75|2558.31|2545.31|2557.51|2544.51|27
1623685310000|2021-06-14 15:41:50|2557.79|2544.79|2558.11|2545.11|2558.23|2545.23|2557.68|2544.68|16
1623685320000|2021-06-14 15:42:00|2557.99|2544.99|2558|2545|2558.57|2545.57|2557.71|2544.71|21
1623685330000|2021-06-14 15:42:10|2558.05|2545.05|2558.8|2545.8|2558.91|2545.91|2558.05|2545.05|27
1623685340000|2021-06-14 15:42:20|2558.85|2545.85|2558.27|2545.27|2558.91|2545.91|2558.25|2545.25|29
1623685350000|2021-06-14 15:42:30|2558.44|2545.44|2558.2|2545.2|2558.44|2545.44|2558.13|2545.13|29
1623685360000|2021-06-14 15:42:40|2558.19|2545.19|2557.27|2544.27|2558.44|2545.44|2557.27|2544.27|29
1623685370000|2021-06-14 15:42:50|2557.22|2544.22|2557.4|2544.4|2557.5|2544.5|2556.91|2543.91|34
1623685380000|2021-06-14 15:43:00|2557.39|2544.39|2556.07|2543.07|2557.45|2544.45|2556.07|2543.07|34
1623685390000|2021-06-14 15:43:10|2556.06|2543.06|2557.05|2544.05|2557.35|2544.35|2556.06|2543.06|32
1623685400000|2021-06-14 15:43:20|2556.98|2543.98|2556.7|2543.7|2556.98|2543.98|2556.6|2543.6|26
1623685410000|2021-06-14 15:43:30|2556.62|2543.62|2556.6|2543.6|2556.7|2543.7|2556.37|2543.37|18
1623685420000|2021-06-14 15:43:40|2556.42|2543.42|2556.68|2543.68|2556.9|2543.9|2556.34|2543.34|20
1623685430000|2021-06-14 15:43:50|2556.58|2543.58|2556.71|2543.71|2557.13|2544.13|2556.41|2543.41|29
1623685440000|2021-06-14 15:44:00|2556.96|2543.96|2557.62|2544.62|2557.63|2544.63|2556.94|2543.94|27
1623685450000|2021-06-14 15:44:10|2557.68|2544.68|2558.06|2545.06|2558.17|2545.17|2557.68|2544.68|29
1623685460000|2021-06-14 15:44:20|2558.05|2545.05|2556.94|2543.94|2558.29|2545.29|2556.94|2543.94|33
1623685470000|2021-06-14 15:44:30|2557.05|2544.05|2558.18|2545.18|2558.28|2545.28|2557.05|2544.05|27
1623685480000|2021-06-14 15:44:40|2558.31|2545.31|2558.83|2545.83|2559.35|2546.35|2558.18|2545.18|29
1623685490000|2021-06-14 15:44:50|2558.82|2545.82|2558.12|2545.12|2558.87|2545.87|2557.92|2544.92|32
1623685500000|2021-06-14 15:45:00|2558.22|2545.22|2559.08|2546.08|2559.46|2546.46|2558.22|2545.22|23
1623685510000|2021-06-14 15:45:10|2559.17|2546.17|2559.78|2546.78|2559.79|2546.79|2559.08|2546.08|17
1623685520000|2021-06-14 15:45:20|2559.79|2546.79|2560.01|2547.01|2560.29|2547.29|2559.79|2546.79|28
1623685530000|2021-06-14 15:45:30|2560.09|2547.09|2559.24|2546.24|2560.09|2547.09|2559.24|2546.24|33
1623685540000|2021-06-14 15:45:40|2559.32|2546.32|2559.69|2546.69|2559.79|2546.79|2558.2|2545.2|36
1623685550000|2021-06-14 15:45:50|2559.82|2546.82|2559.7|2546.7|2559.87|2546.87|2559.24|2546.24|30
1623685560000|2021-06-14 15:46:00|2559.75|2546.75|2560.72|2547.72|2560.92|2547.92|2559.75|2546.75|26
1623685570000|2021-06-14 15:46:10|2560.76|2547.76|2563.06|2550.06|2563.06|2550.06|2560.53|2547.53|38
1623685580000|2021-06-14 15:46:20|2562.97|2549.97|2563.06|2550.06|2563.55|2550.55|2562.78|2549.78|28
1623685590000|2021-06-14 15:46:30|2563.05|2550.05|2564.03|2551.03|2564.74|2551.74|2563.04|2550.04|32
1623685600000|2021-06-14 15:46:40|2564.02|2551.02|2562.48|2549.48|2564.98|2551.98|2562.48|2549.48|34
1623685610000|2021-06-14 15:46:50|2562.51|2549.51|2562.58|2549.58|2563.2|2550.2|2562.3|2549.3|34
1623685620000|2021-06-14 15:47:00|2562.7|2549.7|2564.44|2551.44|2564.49|2551.49|2562.63|2549.63|35
1623685630000|2021-06-14 15:47:10|2564.42|2551.42|2564.6|2551.6|2565.06|2552.06|2564.02|2551.02|31
1623685640000|2021-06-14 15:47:20|2564.63|2551.63|2564.7|2551.7|2565.5|2552.5|2564.23|2551.23|35
1623685650000|2021-06-14 15:47:30|2564.69|2551.69|2565.17|2552.17|2565.43|2552.43|2564.68|2551.68|36
1623685660000|2021-06-14 15:47:40|2565.16|2552.16|2564.01|2551.01|2565.26|2552.26|2563.36|2550.36|28
1623685670000|2021-06-14 15:47:50|2564|2551|2563.92|2550.92|2564.01|2551.01|2563.6|2550.6|21
1623685680000|2021-06-14 15:48:00|2563.86|2550.86|2564.81|2551.81|2564.81|2551.81|2563.21|2550.21|34
1623685690000|2021-06-14 15:48:10|2564.68|2551.68|2565.42|2552.42|2565.82|2552.82|2564.68|2551.68|35
1623685700000|2021-06-14 15:48:20|2565.52|2552.52|2565.06|2552.06|2565.65|2552.65|2565.06|2552.06|26
1623685710000|2021-06-14 15:48:30|2565.13|2552.13|2565.3|2552.3|2565.3|2552.3|2564.77|2551.77|31
1623685720000|2021-06-14 15:48:40|2565.28|2552.28|2565.61|2552.61|2565.75|2552.75|2565.28|2552.28|27
1623685730000|2021-06-14 15:48:50|2565.59|2552.59|2565.39|2552.39|2565.59|2552.59|2564.78|2551.78|24
1623685740000|2021-06-14 15:49:00|2565.27|2552.27|2566.79|2553.79|2566.97|2553.97|2565.19|2552.19|30
1623685750000|2021-06-14 15:49:10|2566.65|2553.65|2565.93|2552.93|2566.65|2553.65|2565.69|2552.69|36
1623685760000|2021-06-14 15:49:20|2566.04|2553.04|2566.12|2553.12|2566.44|2553.44|2565.75|2552.75|31
1623685770000|2021-06-14 15:49:30|2566.09|2553.09|2566.2|2553.2|2566.44|2553.44|2566.08|2553.08|39
1623685780000|2021-06-14 15:49:40|2566.24|2553.24|2566.98|2553.98|2566.98|2553.98|2566.08|2553.08|36
1623685790000|2021-06-14 15:49:50|2566.88|2553.88|2566.57|2553.57|2567.24|2554.24|2566.57|2553.57|30
1623685800000|2021-06-14 15:50:00|2566.74|2553.74|2567.68|2554.68|2567.72|2554.72|2566.74|2553.74|31
1623685810000|2021-06-14 15:50:10|2567.54|2554.54|2567.09|2554.09|2567.56|2554.56|2566.9|2553.9|25
1623685820000|2021-06-14 15:50:20|2567.11|2554.11|2567.63|2554.63|2567.89|2554.89|2567.04|2554.04|32
1623685830000|2021-06-14 15:50:30|2567.57|2554.57|2566.89|2553.89|2567.82|2554.82|2566.38|2553.38|28
1623685840000|2021-06-14 15:50:40|2566.66|2553.66|2568.07|2555.07|2568.07|2555.07|2566.66|2553.66|27
1623685850000|2021-06-14 15:50:50|2568|2555|2567.9|2554.9|2568.11|2555.11|2567.08|2554.08|35
1623685860000|2021-06-14 15:51:00|2567.6|2554.6|2568.07|2555.07|2568.26|2555.26|2567.6|2554.6|31
1623685870000|2021-06-14 15:51:10|2567.93|2554.93|2566.85|2553.85|2568.01|2555.01|2566.68|2553.68|31
1623685880000|2021-06-14 15:51:20|2566.82|2553.82|2567.24|2554.24|2567.66|2554.66|2566.59|2553.59|31
1623685890000|2021-06-14 15:51:30|2567.52|2554.52|2568.19|2555.19|2568.32|2555.32|2567.09|2554.09|34
1623685900000|2021-06-14 15:51:40|2568.26|2555.26|2568.61|2555.61|2569.32|2556.32|2567.61|2554.61|29
1623685910000|2021-06-14 15:51:50|2568.7|2555.7|2569.09|2556.09|2569.53|2556.53|2568.64|2555.64|35
1623685920000|2021-06-14 15:52:00|2569.07|2556.07|2569.43|2556.43|2569.43|2556.43|2568.72|2555.72|26
1623685930000|2021-06-14 15:52:10|2569.42|2556.42|2569.2|2556.2|2569.42|2556.42|2568.87|2555.87|28
1623685940000|2021-06-14 15:52:20|2569.25|2556.25|2569.21|2556.21|2569.51|2556.51|2569.09|2556.09|23
1623685950000|2021-06-14 15:52:30|2569.29|2556.29|2569.32|2556.32|2569.34|2556.34|2568.94|2555.94|26
1623685960000|2021-06-14 15:52:40|2569.28|2556.28|2568.72|2555.72|2569.55|2556.55|2568.63|2555.63|29
1623685970000|2021-06-14 15:52:50|2568.75|2555.75|2568.4|2555.4|2568.82|2555.82|2568.14|2555.14|20
1623685980000|2021-06-14 15:53:00|2568.44|2555.44|2568.24|2555.24|2568.53|2555.53|2568.05|2555.05|18
1623685990000|2021-06-14 15:53:10|2568.25|2555.25|2568.42|2555.42|2568.59|2555.59|2567.99|2554.99|33
1623686000000|2021-06-14 15:53:20|2568.39|2555.39|2567.83|2554.83|2568.39|2555.39|2567.62|2554.62|35
1623686010000|2021-06-14 15:53:30|2567.76|2554.76|2567.2|2554.2|2567.79|2554.79|2566.99|2553.99|31
1623686020000|2021-06-14 15:53:40|2567.26|2554.26|2567.68|2554.68|2567.68|2554.68|2567.07|2554.07|28
1623686030000|2021-06-14 15:53:50|2567.47|2554.47|2567.5|2554.5|2567.63|2554.63|2567.4|2554.4|27
1623686040000|2021-06-14 15:54:00|2567.48|2554.48|2568.85|2555.85|2569.19|2556.19|2567.48|2554.48|37
1623686050000|2021-06-14 15:54:10|2569.06|2556.06|2568.75|2555.75|2569.17|2556.17|2568.65|2555.65|25
1623686060000|2021-06-14 15:54:20|2568.62|2555.62|2568.73|2555.73|2568.78|2555.78|2568.44|2555.44|30
1623686070000|2021-06-14 15:54:30|2568.6|2555.6|2568.86|2555.86|2569.25|2556.25|2568.6|2555.6|19
1623686080000|2021-06-14 15:54:40|2568.91|2555.91|2569.43|2556.43|2569.65|2556.65|2568.4|2555.4|30
1623686090000|2021-06-14 15:54:50|2569.53|2556.53|2569.54|2556.54|2569.54|2556.54|2569.33|2556.33|11
1623686100000|2021-06-14 15:55:00|2569.52|2556.52|2570.73|2557.73|2571.45|2558.45|2569.41|2556.41|29
1623686110000|2021-06-14 15:55:10|2571.04|2558.04|2573.64|2560.64|2573.66|2560.66|2571.04|2558.04|29
1623686120000|2021-06-14 15:55:20|2573.63|2560.63|2572.41|2559.41|2573.65|2560.65|2572.21|2559.21|33
1623686130000|2021-06-14 15:55:30|2572.39|2559.39|2572.07|2559.07|2572.54|2559.54|2572|2559|24
1623686140000|2021-06-14 15:55:40|2572.29|2559.29|2573.32|2560.32|2573.32|2560.32|2572.29|2559.29|21
1623686150000|2021-06-14 15:55:50|2573.41|2560.41|2572.56|2559.56|2573.43|2560.43|2572.36|2559.36|23
1623686160000|2021-06-14 15:56:00|2572.58|2559.58|2573.19|2560.19|2573.19|2560.19|2572.26|2559.26|30
1623686170000|2021-06-14 15:56:10|2573.2|2560.2|2573.04|2560.04|2573.43|2560.43|2572.81|2559.81|32
1623686180000|2021-06-14 15:56:20|2573.02|2560.02|2572.2|2559.2|2573.41|2560.41|2572.12|2559.12|27
1623686190000|2021-06-14 15:56:30|2572.22|2559.22|2572.16|2559.16|2572.29|2559.29|2571.92|2558.92|33
1623686200000|2021-06-14 15:56:40|2572.06|2559.06|2572.29|2559.29|2572.73|2559.73|2571.64|2558.64|32
1623686210000|2021-06-14 15:56:50|2572.38|2559.38|2573.01|2560.01|2573.38|2560.38|2572.28|2559.28|24
1623686220000|2021-06-14 15:57:00|2573.14|2560.14|2573.8|2560.8|2573.8|2560.8|2572.88|2559.88|29
1623686230000|2021-06-14 15:57:10|2573.75|2560.75|2573.64|2560.64|2574.09|2561.09|2573.21|2560.21|34
1623686240000|2021-06-14 15:57:20|2573.67|2560.67|2575.13|2562.13|2575.13|2562.13|2573.64|2560.64|19
1623686250000|2021-06-14 15:57:30|2575.23|2562.23|2576.35|2563.35|2576.35|2563.35|2574.87|2561.87|32
1623686260000|2021-06-14 15:57:40|2576.37|2563.37|2578.09|2565.09|2578.09|2565.09|2576.37|2563.37|33
1623686270000|2021-06-14 15:57:50|2577.86|2564.86|2578.35|2565.35|2579.23|2566.23|2577.86|2564.86|25
1623686280000|2021-06-14 15:58:00|2578.34|2565.34|2581.63|2568.63|2581.94|2568.94|2577.8|2564.8|35
1623686290000|2021-06-14 15:58:10|2581.91|2568.91|2581.15|2568.15|2582.46|2569.46|2581.13|2568.13|32
1623686300000|2021-06-14 15:58:20|2581.16|2568.16|2580.96|2567.96|2581.36|2568.36|2580.15|2567.15|29
1623686310000|2021-06-14 15:58:30|2580.9|2567.9|2581.29|2568.29|2581.62|2568.62|2580.73|2567.73|36
1623686320000|2021-06-14 15:58:40|2581.24|2568.24|2581.39|2568.39|2581.63|2568.63|2581.05|2568.05|33
1623686330000|2021-06-14 15:58:50|2581.41|2568.41|2581.39|2568.39|2581.56|2568.56|2581.04|2568.04|29
1623686340000|2021-06-14 15:59:00|2581.29|2568.29|2581.36|2568.36|2581.55|2568.55|2581.19|2568.19|28
1623686350000|2021-06-14 15:59:10|2581.33|2568.33|2581.39|2568.39|2581.59|2568.59|2581.33|2568.33|33
1623686360000|2021-06-14 15:59:20|2581.45|2568.45|2582.13|2569.13|2582.72|2569.72|2581.32|2568.32|32
1623686370000|2021-06-14 15:59:30|2581.94|2568.94|2582.06|2569.06|2582.06|2569.06|2581.24|2568.24|34
1623686380000|2021-06-14 15:59:40|2582.07|2569.07|2581.39|2568.39|2582.12|2569.12|2581.1|2568.1|36
1623686390000|2021-06-14 15:59:50|2581.59|2568.59|2583.37|2570.37|2583.58|2570.58|2581.59|2568.59|31
1623686400000|2021-06-14 16:00:00|2583.46|2570.46|2586.44|2573.44|2586.68|2573.68|2583.25|2570.25|36
1623686410000|2021-06-14 16:00:10|2586.63|2573.63|2587.25|2574.25|2587.46|2574.46|2585.73|2572.73|37
1623686420000|2021-06-14 16:00:20|2587.26|2574.26|2590.57|2577.57|2590.62|2577.62|2586.93|2573.93|38
1623686430000|2021-06-14 16:00:30|2590.46|2577.46|2588.13|2575.13|2590.46|2577.46|2588.13|2575.13|37
1623686440000|2021-06-14 16:00:40|2588.16|2575.16|2587.2|2574.2|2588.18|2575.18|2586.58|2573.58|37
1623686450000|2021-06-14 16:00:50|2587.04|2574.04|2586.69|2573.69|2587.22|2574.22|2585.58|2572.58|36
1623686460000|2021-06-14 16:01:00|2586.62|2573.62|2588.2|2575.2|2588.2|2575.2|2586.58|2573.58|36
1623686470000|2021-06-14 16:01:10|2588.04|2575.04|2582.87|2569.87|2588.04|2575.04|2582.7|2569.7|40
1623686480000|2021-06-14 16:01:20|2582.85|2569.85|2581.98|2568.98|2583.2|2570.2|2581.98|2568.98|35
1623686490000|2021-06-14 16:01:30|2582.1|2569.1|2576.4|2563.4|2582.1|2569.1|2576.4|2563.4|35
1623686500000|2021-06-14 16:01:40|2576.42|2563.42|2579.17|2566.17|2579.17|2566.17|2576.16|2563.16|36
1623686510000|2021-06-14 16:01:50|2578.9|2565.9|2578.48|2565.48|2580.1|2567.1|2578.36|2565.36|37
1623686520000|2021-06-14 16:02:00|2578.63|2565.63|2573.97|2560.97|2579.05|2566.05|2573.97|2560.97|34
1623686530000|2021-06-14 16:02:10|2573.72|2560.72|2571.27|2558.27|2573.72|2560.72|2570.98|2557.98|37
1623686540000|2021-06-14 16:02:20|2571.07|2558.07|2570.09|2557.09|2571.13|2558.13|2568.67|2555.67|36
1623686550000|2021-06-14 16:02:30|2570.12|2557.12|2570.7|2557.7|2571.58|2558.58|2569.93|2556.93|34
1623686560000|2021-06-14 16:02:40|2570.75|2557.75|2570.2|2557.2|2571.23|2558.23|2570.09|2557.09|34
1623686570000|2021-06-14 16:02:50|2570.33|2557.33|2567.21|2554.21|2570.33|2557.33|2567.21|2554.21|34
1623686580000|2021-06-14 16:03:00|2567.07|2554.07|2570.29|2557.29|2570.29|2557.29|2567.07|2554.07|34
1623686590000|2021-06-14 16:03:10|2570.49|2557.49|2572.28|2559.28|2572.28|2559.28|2570.49|2557.49|33
1623686600000|2021-06-14 16:03:20|2571.67|2558.67|2571.83|2558.83|2573.68|2560.68|2571.67|2558.67|35
1623686610000|2021-06-14 16:03:30|2572.34|2559.34|2571.24|2558.24|2572.34|2559.34|2570.83|2557.83|28
1623686620000|2021-06-14 16:03:40|2571.48|2558.48|2573.04|2560.04|2573.04|2560.04|2571.43|2558.43|34
1623686630000|2021-06-14 16:03:50|2573.08|2560.08|2572.37|2559.37|2573.08|2560.08|2572.09|2559.09|32
1623686640000|2021-06-14 16:04:00|2572.42|2559.42|2571.05|2558.05|2572.52|2559.52|2570.95|2557.95|38
1623686650000|2021-06-14 16:04:10|2571.02|2558.02|2571.45|2558.45|2571.45|2558.45|2570.86|2557.86|33
1623686660000|2021-06-14 16:04:20|2571.48|2558.48|2572.6|2559.6|2572.6|2559.6|2571.48|2558.48|29
1623686670000|2021-06-14 16:04:30|2572.54|2559.54|2580.08|2567.08|2580.47|2567.47|2572.3|2559.3|40
1623686680000|2021-06-14 16:04:40|2580.06|2567.06|2580.65|2567.65|2580.65|2567.65|2578.53|2565.53|38
1623686690000|2021-06-14 16:04:50|2580.72|2567.72|2583.67|2570.67|2584.96|2571.96|2580.72|2567.72|36
1623686700000|2021-06-14 16:05:00|2583.35|2570.35|2586.41|2573.41|2586.41|2573.41|2582.53|2569.53|38
1623686710000|2021-06-14 16:05:10|2586.4|2573.4|2586.86|2573.86|2586.88|2573.88|2584.76|2571.76|38
1623686720000|2021-06-14 16:05:20|2586.88|2573.88|2586.98|2573.98|2589|2576|2586.5|2573.5|35
1623686730000|2021-06-14 16:05:30|2586.92|2573.92|2583.97|2570.97|2586.92|2573.92|2582.69|2569.69|39
1623686740000|2021-06-14 16:05:40|2583.85|2570.85|2583.8|2570.8|2584.42|2571.42|2583.51|2570.51|35
1623686750000|2021-06-14 16:05:50|2583.95|2570.95|2584.68|2571.68|2585.24|2572.24|2583.95|2570.95|32
1623686760000|2021-06-14 16:06:00|2584.58|2571.58|2588.71|2575.71|2589.18|2576.18|2584.1|2571.1|33
1623686770000|2021-06-14 16:06:10|2588.72|2575.72|2589.59|2576.59|2589.59|2576.59|2588|2575|33
1623686780000|2021-06-14 16:06:20|2589.68|2576.68|2587.92|2574.92|2593.13|2580.13|2587.92|2574.92|38
1623686790000|2021-06-14 16:06:30|2587.91|2574.91|2589.4|2576.4|2589.59|2576.59|2587.53|2574.53|36
1623686800000|2021-06-14 16:06:40|2589.6|2576.6|2590.55|2577.55|2590.95|2577.95|2589.6|2576.6|24
1623686810000|2021-06-14 16:06:50|2590.4|2577.4|2591.03|2578.03|2591.03|2578.03|2589.95|2576.95|21
1623686820000|2021-06-14 16:07:00|2590.8|2577.8|2592.39|2579.39|2592.76|2579.76|2590.21|2577.21|29
1623686830000|2021-06-14 16:07:10|2592.09|2579.09|2594.21|2581.21|2594.62|2581.62|2592.09|2579.09|30
1623686840000|2021-06-14 16:07:20|2594.23|2581.23|2595.94|2582.94|2595.94|2582.94|2594.18|2581.18|33
1623686850000|2021-06-14 16:07:30|2595.88|2582.88|2595.59|2582.59|2596|2583|2594.9|2581.9|40
1623686860000|2021-06-14 16:07:40|2595.62|2582.62|2596.07|2583.07|2596.07|2583.07|2595.39|2582.39|35
1623686870000|2021-06-14 16:07:50|2596.21|2583.21|2596.97|2583.97|2597.2|2584.2|2596.15|2583.15|35
1623686880000|2021-06-14 16:08:00|2597.1|2584.1|2597.41|2584.41|2598.32|2585.32|2597.07|2584.07|34
1623686890000|2021-06-14 16:08:10|2597.36|2584.36|2596.45|2583.45|2597.74|2584.74|2595.8|2582.8|33
1623686900000|2021-06-14 16:08:20|2595.78|2582.78|2593.26|2580.26|2595.78|2582.78|2593.26|2580.26|30
1623686910000|2021-06-14 16:08:30|2592.81|2579.81|2591.96|2578.96|2592.87|2579.87|2591.16|2578.16|36
1623686920000|2021-06-14 16:08:40|2591.99|2578.99|2591.76|2578.76|2592.55|2579.55|2591.76|2578.76|32
1623686930000|2021-06-14 16:08:50|2591.8|2578.8|2593.85|2580.85|2593.85|2580.85|2590.85|2577.85|36
1623686940000|2021-06-14 16:09:00|2593.8|2580.8|2596.01|2583.01|2596.6|2583.6|2593.64|2580.64|32
1623686950000|2021-06-14 16:09:10|2595.94|2582.94|2595.41|2582.41|2596.55|2583.55|2595.21|2582.21|37
1623686960000|2021-06-14 16:09:20|2595.27|2582.27|2593.3|2580.3|2595.27|2582.27|2593.3|2580.3|33
1623686970000|2021-06-14 16:09:30|2593.2|2580.2|2590.88|2577.88|2593.25|2580.25|2590.75|2577.75|33
1623686980000|2021-06-14 16:09:40|2591.38|2578.38|2590.99|2577.99|2592.01|2579.01|2590.68|2577.68|35
1623686990000|2021-06-14 16:09:50|2590.93|2577.93|2591.58|2578.58|2591.81|2578.81|2590.71|2577.71|35
1623687000000|2021-06-14 16:10:00|2591.54|2578.54|2588.35|2575.35|2591.72|2578.72|2588.35|2575.35|37
1623687010000|2021-06-14 16:10:10|2588.28|2575.28|2586.94|2573.94|2588.51|2575.51|2586.05|2573.05|37
1623687020000|2021-06-14 16:10:20|2587.08|2574.08|2586.11|2573.11|2587.08|2574.08|2585.01|2572.01|38
1623687030000|2021-06-14 16:10:30|2586.06|2573.06|2584.61|2571.61|2586.17|2573.17|2584.61|2571.61|34
1623687040000|2021-06-14 16:10:40|2584.57|2571.57|2581.9|2568.9|2584.64|2571.64|2581.9|2568.9|39
1623687050000|2021-06-14 16:10:50|2581.75|2568.75|2583.38|2570.38|2583.71|2570.71|2581.59|2568.59|38
1623687060000|2021-06-14 16:11:00|2583.34|2570.34|2586|2573|2586|2573|2582.86|2569.86|37
1623687070000|2021-06-14 16:11:10|2585.94|2572.94|2586.83|2573.83|2586.85|2573.85|2585.92|2572.92|32
1623687080000|2021-06-14 16:11:20|2586.85|2573.85|2586.96|2573.96|2587.3|2574.3|2586.72|2573.72|33
1623687090000|2021-06-14 16:11:30|2586.94|2573.94|2586.87|2573.87|2587.15|2574.15|2586.39|2573.39|33
1623687100000|2021-06-14 16:11:40|2586.85|2573.85|2587.21|2574.21|2587.42|2574.42|2586.85|2573.85|31
1623687110000|2021-06-14 16:11:50|2587.29|2574.29|2585.96|2572.96|2587.39|2574.39|2585.87|2572.87|38
1623687120000|2021-06-14 16:12:00|2585.93|2572.93|2586.64|2573.64|2587.08|2574.08|2585.64|2572.64|37
1623687130000|2021-06-14 16:12:10|2586.68|2573.68|2586.81|2573.81|2587.24|2574.24|2586.64|2573.64|33
1623687140000|2021-06-14 16:12:20|2586.69|2573.69|2586.85|2573.85|2587.21|2574.21|2586.62|2573.62|35
1623687150000|2021-06-14 16:12:30|2586.77|2573.77|2581.78|2568.78|2586.97|2573.97|2581.78|2568.78|35
1623687160000|2021-06-14 16:12:40|2581.8|2568.8|2580.24|2567.24|2581.8|2568.8|2580.07|2567.07|40
1623687170000|2021-06-14 16:12:50|2580.19|2567.19|2579.33|2566.33|2580.82|2567.82|2579.12|2566.12|30
1623687180000|2021-06-14 16:13:00|2579.27|2566.27|2580.57|2567.57|2580.73|2567.73|2579.26|2566.26|34
1623687190000|2021-06-14 16:13:10|2580.44|2567.44|2580.37|2567.37|2581.36|2568.36|2579.67|2566.67|38
1623687200000|2021-06-14 16:13:20|2580.43|2567.43|2580.25|2567.25|2581|2568|2580.25|2567.25|34
1623687210000|2021-06-14 16:13:30|2580.21|2567.21|2580.13|2567.13|2580.31|2567.31|2579.76|2566.76|36
1623687220000|2021-06-14 16:13:40|2580.17|2567.17|2580.79|2567.79|2581.64|2568.64|2579.46|2566.46|34
1623687230000|2021-06-14 16:13:50|2580.82|2567.82|2581.19|2568.19|2581.34|2568.34|2580.82|2567.82|27
1623687240000|2021-06-14 16:14:00|2581.37|2568.37|2581.06|2568.06|2581.44|2568.44|2580.79|2567.79|39
1623687250000|2021-06-14 16:14:10|2580.88|2567.88|2584.03|2571.03|2584.03|2571.03|2580.86|2567.86|35
1623687260000|2021-06-14 16:14:20|2583.99|2570.99|2587.03|2574.03|2587.05|2574.05|2583.99|2570.99|35
1623687270000|2021-06-14 16:14:30|2587.2|2574.2|2589.45|2576.45|2589.62|2576.62|2587.2|2574.2|39
1623687280000|2021-06-14 16:14:40|2590.06|2577.06|2588.54|2575.54|2591.38|2578.38|2588.54|2575.54|38
1623687290000|2021-06-14 16:14:50|2588.52|2575.52|2591.55|2578.55|2591.82|2578.82|2588.05|2575.05|36
1623687300000|2021-06-14 16:15:00|2591.56|2578.56|2591.52|2578.52|2592.49|2579.49|2591.18|2578.18|34
1623687310000|2021-06-14 16:15:10|2591.83|2578.83|2592.31|2579.31|2592.85|2579.85|2591.83|2578.83|35
1623687320000|2021-06-14 16:15:20|2592.39|2579.39|2592.04|2579.04|2592.85|2579.85|2592.04|2579.04|37
1623687330000|2021-06-14 16:15:30|2592.27|2579.27|2593.51|2580.51|2594.18|2581.18|2592.27|2579.27|34
1623687340000|2021-06-14 16:15:40|2592.98|2579.98|2595.06|2582.06|2595.06|2582.06|2592.98|2579.98|29
1623687350000|2021-06-14 16:15:50|2595.08|2582.08|2596.35|2583.35|2596.59|2583.59|2594.94|2581.94|37
1623687360000|2021-06-14 16:16:00|2596.36|2583.36|2596.92|2583.92|2597.28|2584.28|2596.35|2583.35|39
1623687370000|2021-06-14 16:16:10|2597.12|2584.12|2598.18|2585.18|2598.74|2585.74|2597.12|2584.12|35
1623687380000|2021-06-14 16:16:20|2598.28|2585.28|2598.39|2585.39|2598.58|2585.58|2597.9|2584.9|36
1623687390000|2021-06-14 16:16:30|2598.79|2585.79|2600.24|2587.24|2600.4|2587.4|2598.38|2585.38|31
1623687400000|2021-06-14 16:16:40|2600.25|2587.25|2599.58|2586.58|2601.74|2588.74|2599.47|2586.47|34
1623687410000|2021-06-14 16:16:50|2599.54|2586.54|2600.57|2587.57|2600.65|2587.65|2599.3|2586.3|38
1623687420000|2021-06-14 16:17:00|2600.62|2587.62|2600.58|2587.58|2600.96|2587.96|2600.52|2587.52|30
1623687430000|2021-06-14 16:17:10|2600.71|2587.71|2599.08|2586.08|2600.75|2587.75|2599.08|2586.08|37
1623687440000|2021-06-14 16:17:20|2598.98|2585.98|2600.83|2587.83|2600.83|2587.83|2598.59|2585.59|33
1623687450000|2021-06-14 16:17:30|2600.86|2587.86|2604.54|2591.54|2604.91|2591.91|2600.86|2587.86|35
1623687460000|2021-06-14 16:17:40|2604.32|2591.32|2604.47|2591.47|2605.14|2592.14|2603.89|2590.89|29
1623687470000|2021-06-14 16:17:50|2604.78|2591.78|2603.78|2590.78|2604.78|2591.78|2603.03|2590.03|34
1623687480000|2021-06-14 16:18:00|2603.88|2590.88|2602.21|2589.21|2604.43|2591.43|2602.21|2589.21|35
1623687490000|2021-06-14 16:18:10|2602.28|2589.28|2603.39|2590.39|2603.44|2590.44|2602.28|2589.28|40
1623687500000|2021-06-14 16:18:20|2603.73|2590.73|2604.1|2591.1|2604.1|2591.1|2603.33|2590.33|36
1623687510000|2021-06-14 16:18:30|2604.08|2591.08|2605.99|2592.99|2606.17|2593.17|2604.06|2591.06|36
1623687520000|2021-06-14 16:18:40|2605.92|2592.92|2606.3|2593.3|2606.35|2593.35|2605.7|2592.7|28
1623687530000|2021-06-14 16:18:50|2606.32|2593.32|2606.17|2593.17|2606.63|2593.63|2606.14|2593.14|14
1623687540000|2021-06-14 16:19:00|2605.93|2592.93|2606.99|2593.99|2607|2594|2605.41|2592.41|34
1623687550000|2021-06-14 16:19:10|2607.09|2594.09|2606.47|2593.47|2607.09|2594.09|2605.66|2592.66|31
1623687560000|2021-06-14 16:19:20|2606.38|2593.38|2602.76|2589.76|2606.38|2593.38|2602.3|2589.3|37
1623687570000|2021-06-14 16:19:30|2602.65|2589.65|2607.16|2594.16|2607.16|2594.16|2602.65|2589.65|38
1623687580000|2021-06-14 16:19:40|2607.11|2594.11|2606.05|2593.05|2607.86|2594.86|2605.49|2592.49|36
1623687590000|2021-06-14 16:19:50|2605.86|2592.86|2606.26|2593.26|2606.97|2593.97|2605.43|2592.43|37
1623687600000|2021-06-14 16:20:00|2605.95|2592.95|2606.48|2593.48|2607.41|2594.41|2605.81|2592.81|36
1623687610000|2021-06-14 16:20:10|2606.59|2593.59|2609.75|2596.75|2611.33|2598.33|2606.59|2593.59|37
1623687620000|2021-06-14 16:20:20|2609.84|2596.84|2608.68|2595.68|2610.11|2597.11|2608.64|2595.64|35
1623687630000|2021-06-14 16:20:30|2608.71|2595.71|2609.18|2596.18|2609.18|2596.18|2607.05|2594.05|36
1623687640000|2021-06-14 16:20:40|2609.21|2596.21|2610.37|2597.37|2610.37|2597.37|2608.56|2595.56|36
1623687650000|2021-06-14 16:20:50|2610.29|2597.29|2610.9|2597.9|2611.62|2598.62|2610.07|2597.07|34
1623687660000|2021-06-14 16:21:00|2610.79|2597.79|2612.76|2599.76|2613.23|2600.23|2610.27|2597.27|36
1623687670000|2021-06-14 16:21:10|2612.85|2599.85|2613.58|2600.58|2613.66|2600.66|2612.51|2599.51|35
1623687680000|2021-06-14 16:21:20|2613.5|2600.5|2613.35|2600.35|2614.42|2601.42|2613.13|2600.13|31
1623687690000|2021-06-14 16:21:30|2613.67|2600.67|2612.94|2599.94|2614.1|2601.1|2611.91|2598.91|35
1623687700000|2021-06-14 16:21:40|2613.77|2600.77|2613.16|2600.16|2614.03|2601.03|2612.99|2599.99|33
1623687710000|2021-06-14 16:21:50|2613.06|2600.06|2613.85|2600.85|2613.97|2600.97|2612.2|2599.2|37
1623687720000|2021-06-14 16:22:00|2613.82|2600.82|2610.36|2597.36|2613.82|2600.82|2610.36|2597.36|32
1623687730000|2021-06-14 16:22:10|2610.09|2597.09|2609.58|2596.58|2610.57|2597.57|2608.88|2595.88|34
1623687740000|2021-06-14 16:22:20|2609.62|2596.62|2608.32|2595.32|2609.66|2596.66|2607.99|2594.99|35
1623687750000|2021-06-14 16:22:30|2608.66|2595.66|2607.9|2594.9|2608.68|2595.68|2607.25|2594.25|35
1623687760000|2021-06-14 16:22:40|2607.92|2594.92|2604.94|2591.94|2607.92|2594.92|2604.86|2591.86|27
1623687770000|2021-06-14 16:22:50|2604.9|2591.9|2603.52|2590.52|2605.86|2592.86|2603.47|2590.47|34
1623687780000|2021-06-14 16:23:00|2603.72|2590.72|2601.42|2588.42|2603.72|2590.72|2601.08|2588.08|39
1623687790000|2021-06-14 16:23:10|2601.22|2588.22|2601.49|2588.49|2601.87|2588.87|2599.52|2586.52|39
1623687800000|2021-06-14 16:23:20|2601.51|2588.51|2601.73|2588.73|2602.18|2589.18|2601.4|2588.4|39
1623687810000|2021-06-14 16:23:30|2601.7|2588.7|2601.7|2588.7|2602.74|2589.74|2601.13|2588.13|36
1623687820000|2021-06-14 16:23:40|2601.62|2588.62|2601.43|2588.43|2601.75|2588.75|2601.23|2588.23|33
1623687830000|2021-06-14 16:23:50|2601.37|2588.37|2601.42|2588.42|2601.61|2588.61|2601.34|2588.34|28
1623687840000|2021-06-14 16:24:00|2601.46|2588.46|2605.78|2592.78|2605.8|2592.8|2601.19|2588.19|37
1623687850000|2021-06-14 16:24:10|2605.81|2592.81|2603.14|2590.14|2605.9|2592.9|2603.09|2590.09|34
1623687860000|2021-06-14 16:24:20|2602.88|2589.88|2601.71|2588.71|2603.02|2590.02|2601.62|2588.62|33
1623687870000|2021-06-14 16:24:30|2601.7|2588.7|2598.94|2585.94|2601.7|2588.7|2598.67|2585.67|37
1623687880000|2021-06-14 16:24:40|2598.81|2585.81|2600.47|2587.47|2600.7|2587.7|2598.76|2585.76|36
1623687890000|2021-06-14 16:24:50|2600.77|2587.77|2603.45|2590.45|2603.45|2590.45|2600.64|2587.64|36
1623687900000|2021-06-14 16:25:00|2603.59|2590.59|2603.41|2590.41|2605.21|2592.21|2603.17|2590.17|37
1623687910000|2021-06-14 16:25:10|2603.28|2590.28|2604.56|2591.56|2604.63|2591.63|2602.91|2589.91|36
1623687920000|2021-06-14 16:25:20|2604.52|2591.52|2603.34|2590.34|2605.15|2592.15|2603.34|2590.34|33
1623687930000|2021-06-14 16:25:30|2602.88|2589.88|2602.13|2589.13|2603.28|2590.28|2601.85|2588.85|35
1623687940000|2021-06-14 16:25:40|2602.02|2589.02|2600.62|2587.62|2602.02|2589.02|2599.94|2586.94|37
1623687950000|2021-06-14 16:25:50|2600.71|2587.71|2601.48|2588.48|2601.6|2588.6|2600.6|2587.6|35
1623687960000|2021-06-14 16:26:00|2601.36|2588.36|2602.25|2589.25|2602.33|2589.33|2601.15|2588.15|33
1623687970000|2021-06-14 16:26:10|2602.33|2589.33|2600.93|2587.93|2602.33|2589.33|2600.93|2587.93|34
1623687980000|2021-06-14 16:26:20|2600.65|2587.65|2600.18|2587.18|2601.1|2588.1|2599.94|2586.94|34
1623687990000|2021-06-14 16:26:30|2600.19|2587.19|2599.97|2586.97|2600.91|2587.91|2599.97|2586.97|33
1623688000000|2021-06-14 16:26:40|2599.67|2586.67|2599.45|2586.45|2599.8|2586.8|2599.35|2586.35|25
1623688010000|2021-06-14 16:26:50|2599.49|2586.49|2599.52|2586.52|2599.72|2586.72|2599.27|2586.27|29
1623688020000|2021-06-14 16:27:00|2599.55|2586.55|2601.13|2588.13|2601.13|2588.13|2599.5|2586.5|33
1623688030000|2021-06-14 16:27:10|2601.18|2588.18|2601.53|2588.53|2601.53|2588.53|2600.77|2587.77|32
1623688040000|2021-06-14 16:27:20|2601.51|2588.51|2600.69|2587.69|2601.51|2588.51|2600.4|2587.4|29
1623688050000|2021-06-14 16:27:30|2600.66|2587.66|2599.79|2586.79|2600.84|2587.84|2599.54|2586.54|38
1623688060000|2021-06-14 16:27:40|2599.8|2586.8|2600.07|2587.07|2601.64|2588.64|2599.8|2586.8|31
1623688070000|2021-06-14 16:27:50|2600.02|2587.02|2597.86|2584.86|2600.04|2587.04|2597.84|2584.84|28
1623688080000|2021-06-14 16:28:00|2597.87|2584.87|2600.28|2587.28|2600.36|2587.36|2597.87|2584.87|27
1623688090000|2021-06-14 16:28:10|2600.31|2587.31|2600.99|2587.99|2600.99|2587.99|2599.98|2586.98|31
1623688100000|2021-06-14 16:28:20|2601.05|2588.05|2601.27|2588.27|2601.27|2588.27|2600.51|2587.51|29
1623688110000|2021-06-14 16:28:30|2601.22|2588.22|2601.27|2588.27|2601.41|2588.41|2601.19|2588.19|31
1623688120000|2021-06-14 16:28:40|2601.15|2588.15|2600.01|2587.01|2601.2|2588.2|2600.01|2587.01|29
1623688130000|2021-06-14 16:28:50|2600.14|2587.14|2600|2587|2600.2|2587.2|2599.59|2586.59|34
1623688140000|2021-06-14 16:29:00|2600.03|2587.03|2600.59|2587.59|2600.59|2587.59|2599.59|2586.59|37
1623688150000|2021-06-14 16:29:10|2600.57|2587.57|2599.29|2586.29|2600.59|2587.59|2599.18|2586.18|35
1623688160000|2021-06-14 16:29:20|2599.24|2586.24|2599.24|2586.24|2599.41|2586.41|2599.15|2586.15|36
1623688170000|2021-06-14 16:29:30|2599.23|2586.23|2599.24|2586.24|2599.65|2586.65|2598.89|2585.89|35
1623688180000|2021-06-14 16:29:40|2598.46|2585.46|2597.97|2584.97|2598.67|2585.67|2597.97|2584.97|37
1623688190000|2021-06-14 16:29:50|2597.96|2584.96|2596.14|2583.14|2598.22|2585.22|2596.03|2583.03|37
1623688200000|2021-06-14 16:30:00|2596.2|2583.2|2595.32|2582.32|2596.42|2583.42|2595.23|2582.23|35
1623688210000|2021-06-14 16:30:10|2595.63|2582.63|2595.56|2582.56|2596.29|2583.29|2595.53|2582.53|37
1623688220000|2021-06-14 16:30:20|2595.88|2582.88|2597.11|2584.11|2597.25|2584.25|2595.75|2582.75|32
1623688230000|2021-06-14 16:30:30|2597.23|2584.23|2599|2586|2599|2586|2597.15|2584.15|33
1623688240000|2021-06-14 16:30:40|2599.03|2586.03|2599.13|2586.13|2599.33|2586.33|2598.45|2585.45|33
1623688250000|2021-06-14 16:30:50|2599.44|2586.44|2599.1|2586.1|2599.49|2586.49|2598.92|2585.92|37
1623688260000|2021-06-14 16:31:00|2599.05|2586.05|2600.67|2587.67|2600.69|2587.69|2599.05|2586.05|34
1623688270000|2021-06-14 16:31:10|2600.69|2587.69|2600.35|2587.35|2601|2588|2600.31|2587.31|29
1623688280000|2021-06-14 16:31:20|2600.32|2587.32|2599.7|2586.7|2600.37|2587.37|2599.7|2586.7|37
1623688290000|2021-06-14 16:31:30|2599.72|2586.72|2600.49|2587.49|2600.49|2587.49|2599.59|2586.59|32
1623688300000|2021-06-14 16:31:40|2600.53|2587.53|2600.62|2587.62|2600.8|2587.8|2600.42|2587.42|31
1623688310000|2021-06-14 16:31:50|2600.9|2587.9|2600.77|2587.77|2600.9|2587.9|2600.58|2587.58|26
1623688320000|2021-06-14 16:32:00|2600.65|2587.65|2600.47|2587.47|2601.33|2588.33|2600.3|2587.3|28
1623688330000|2021-06-14 16:32:10|2600.61|2587.61|2600.76|2587.76|2600.79|2587.79|2600.18|2587.18|31
1623688340000|2021-06-14 16:32:20|2600.55|2587.55|2600.58|2587.58|2600.58|2587.58|2600.2|2587.2|27
1623688350000|2021-06-14 16:32:30|2600.54|2587.54|2600.89|2587.89|2600.93|2587.93|2600.17|2587.17|35
1623688360000|2021-06-14 16:32:40|2600.84|2587.84|2600.77|2587.77|2601.09|2588.09|2600.76|2587.76|32
1623688370000|2021-06-14 16:32:50|2600.73|2587.73|2601.32|2588.32|2601.39|2588.39|2600.73|2587.73|35
1623688380000|2021-06-14 16:33:00|2601.35|2588.35|2600.55|2587.55|2601.35|2588.35|2600.37|2587.37|31
1623688390000|2021-06-14 16:33:10|2600.57|2587.57|2599.49|2586.49|2600.66|2587.66|2599.17|2586.17|33
1623688400000|2021-06-14 16:33:20|2599.38|2586.38|2599.25|2586.25|2599.39|2586.39|2598.55|2585.55|38
1623688410000|2021-06-14 16:33:30|2599.12|2586.12|2598.36|2585.36|2599.3|2586.3|2597.98|2584.98|33
1623688420000|2021-06-14 16:33:40|2598.34|2585.34|2596.75|2583.75|2598.34|2585.34|2596.6|2583.6|35
1623688430000|2021-06-14 16:33:50|2596.9|2583.9|2596.6|2583.6|2596.93|2583.93|2595.54|2582.54|35
1623688440000|2021-06-14 16:34:00|2596.78|2583.78|2596.06|2583.06|2597.45|2584.45|2596.06|2583.06|33
1623688450000|2021-06-14 16:34:10|2595.98|2582.98|2595.73|2582.73|2596.07|2583.07|2595.57|2582.57|32
1623688460000|2021-06-14 16:34:20|2595.61|2582.61|2594.89|2581.89|2595.76|2582.76|2594.89|2581.89|31
1623688470000|2021-06-14 16:34:30|2594.87|2581.87|2593.16|2580.16|2594.87|2581.87|2592.86|2579.86|32
1623688480000|2021-06-14 16:34:40|2593.07|2580.07|2593.62|2580.62|2593.93|2580.93|2592.87|2579.87|32
1623688490000|2021-06-14 16:34:50|2593.54|2580.54|2593.91|2580.91|2594.02|2581.02|2593.22|2580.22|35
1623688500000|2021-06-14 16:35:00|2593.89|2580.89|2594.78|2581.78|2595.24|2582.24|2593.89|2580.89|33
1623688510000|2021-06-14 16:35:10|2594.83|2581.83|2596.37|2583.37|2596.37|2583.37|2594.83|2581.83|32
1623688520000|2021-06-14 16:35:20|2595.95|2582.95|2596.64|2583.64|2596.64|2583.64|2595.51|2582.51|37
1623688530000|2021-06-14 16:35:30|2596.7|2583.7|2596.58|2583.58|2596.85|2583.85|2596.46|2583.46|34
1623688540000|2021-06-14 16:35:40|2596.48|2583.48|2596.39|2583.39|2597.15|2584.15|2596.38|2583.38|32
1623688550000|2021-06-14 16:35:50|2596.44|2583.44|2595.87|2582.87|2596.44|2583.44|2595.65|2582.65|34
1623688560000|2021-06-14 16:36:00|2596.1|2583.1|2596.42|2583.42|2596.53|2583.53|2595.96|2582.96|26
1623688570000|2021-06-14 16:36:10|2596.46|2583.46|2596.31|2583.31|2596.48|2583.48|2596.26|2583.26|31
1623688580000|2021-06-14 16:36:20|2596.23|2583.23|2594.8|2581.8|2596.23|2583.23|2594.8|2581.8|33
1623688590000|2021-06-14 16:36:30|2594.56|2581.56|2594.52|2581.52|2594.91|2581.91|2594.14|2581.14|37
1623688600000|2021-06-14 16:36:40|2594.49|2581.49|2593.19|2580.19|2594.53|2581.53|2593.18|2580.18|36
1623688610000|2021-06-14 16:36:50|2593.37|2580.37|2591.21|2578.21|2593.59|2580.59|2591.21|2578.21|35
1623688620000|2021-06-14 16:37:00|2591.35|2578.35|2591.31|2578.31|2591.94|2578.94|2591.27|2578.27|34
1623688630000|2021-06-14 16:37:10|2591.43|2578.43|2588.82|2575.82|2591.45|2578.45|2588.52|2575.52|34
1623688640000|2021-06-14 16:37:20|2588.62|2575.62|2587.88|2574.88|2588.62|2575.62|2587.14|2574.14|34
1623688650000|2021-06-14 16:37:30|2588.05|2575.05|2586.84|2573.84|2588.05|2575.05|2586.84|2573.84|28
1623688660000|2021-06-14 16:37:40|2586.8|2573.8|2586.31|2573.31|2587|2574|2586.31|2573.31|24
1623688670000|2021-06-14 16:37:50|2586.47|2573.47|2585.43|2572.43|2586.74|2573.74|2585.43|2572.43|25
1623688680000|2021-06-14 16:38:00|2585.42|2572.42|2585.41|2572.41|2585.42|2572.42|2584.95|2571.95|31
1623688690000|2021-06-14 16:38:10|2585|2572|2586.99|2573.99|2587|2574|2584.9|2571.9|30
1623688700000|2021-06-14 16:38:20|2586.57|2573.57|2585.92|2572.92|2586.59|2573.59|2584.78|2571.78|34
1623688710000|2021-06-14 16:38:30|2585.88|2572.88|2585.83|2572.83|2586|2573|2585.06|2572.06|36
1623688720000|2021-06-14 16:38:40|2585.85|2572.85|2585.86|2572.86|2586.01|2573.01|2585.55|2572.55|39
1623688730000|2021-06-14 16:38:50|2585.67|2572.67|2585.31|2572.31|2586.17|2573.17|2585.19|2572.19|34
1623688740000|2021-06-14 16:39:00|2585.3|2572.3|2585.1|2572.1|2585.32|2572.32|2584.41|2571.41|37
1623688750000|2021-06-14 16:39:10|2584.95|2571.95|2584.01|2571.01|2585.2|2572.2|2584.01|2571.01|36
1623688760000|2021-06-14 16:39:20|2583.93|2570.93|2582.38|2569.38|2584.15|2571.15|2582.38|2569.38|35
1623688770000|2021-06-14 16:39:30|2582.52|2569.52|2582.56|2569.56|2583.01|2570.01|2581.34|2568.34|39
1623688780000|2021-06-14 16:39:40|2582.62|2569.62|2580.83|2567.83|2582.71|2569.71|2580.83|2567.83|35
1623688790000|2021-06-14 16:39:50|2580.55|2567.55|2576.7|2563.7|2580.55|2567.55|2576.7|2563.7|38
1623688800000|2021-06-14 16:40:00|2577.25|2564.25|2572.56|2559.56|2577.25|2564.25|2571.32|2558.32|39
1623688810000|2021-06-14 16:40:10|2572.71|2559.71|2575.27|2562.27|2575.48|2562.48|2572.71|2559.71|39
1623688820000|2021-06-14 16:40:20|2575.01|2562.01|2576.76|2563.76|2576.76|2563.76|2575.01|2562.01|38
1623688830000|2021-06-14 16:40:30|2576.91|2563.91|2576.95|2563.95|2577.31|2564.31|2576|2563|35
1623688840000|2021-06-14 16:40:40|2577.03|2564.03|2577.65|2564.65|2577.9|2564.9|2576.51|2563.51|38
1623688850000|2021-06-14 16:40:50|2577.61|2564.61|2578.09|2565.09|2578.1|2565.1|2576.88|2563.88|31
1623688860000|2021-06-14 16:41:00|2578|2565|2580.8|2567.8|2580.8|2567.8|2577.14|2564.14|38
1623688870000|2021-06-14 16:41:10|2580.88|2567.88|2580.82|2567.82|2581.08|2568.08|2580.4|2567.4|35
1623688880000|2021-06-14 16:41:20|2580.7|2567.7|2581.22|2568.22|2581.46|2568.46|2580.22|2567.22|37
1623688890000|2021-06-14 16:41:30|2581.21|2568.21|2579.92|2566.92|2581.75|2568.75|2579.58|2566.58|33
1623688900000|2021-06-14 16:41:40|2579.9|2566.9|2579.74|2566.74|2580.33|2567.33|2579.26|2566.26|30
1623688910000|2021-06-14 16:41:50|2579.86|2566.86|2579.41|2566.41|2579.88|2566.88|2578.8|2565.8|35
1623688920000|2021-06-14 16:42:00|2579.31|2566.31|2577.33|2564.33|2579.35|2566.35|2577.07|2564.07|35
1623688930000|2021-06-14 16:42:10|2577.6|2564.6|2575.53|2562.53|2577.6|2564.6|2575.3|2562.3|34
1623688940000|2021-06-14 16:42:20|2575.27|2562.27|2573.75|2560.75|2575.33|2562.33|2573.26|2560.26|33
1623688950000|2021-06-14 16:42:30|2573.71|2560.71|2574.81|2561.81|2574.92|2561.92|2573.53|2560.53|36
1623688960000|2021-06-14 16:42:40|2574.57|2561.57|2573.91|2560.91|2574.96|2561.96|2573.75|2560.75|32
1623688970000|2021-06-14 16:42:50|2573.81|2560.81|2574.08|2561.08|2574.08|2561.08|2573.33|2560.33|31
1623688980000|2021-06-14 16:43:00|2574.13|2561.13|2573.47|2560.47|2574.13|2561.13|2573.47|2560.47|29
1623688990000|2021-06-14 16:43:10|2573.48|2560.48|2574.86|2561.86|2575.29|2562.29|2573.38|2560.38|33
1623689000000|2021-06-14 16:43:20|2575.03|2562.03|2573.52|2560.52|2575.03|2562.03|2573.49|2560.49|33
1623689010000|2021-06-14 16:43:30|2573.28|2560.28|2571.56|2558.56|2573.28|2560.28|2571.42|2558.42|33
1623689020000|2021-06-14 16:43:40|2571.33|2558.33|2571.18|2558.18|2571.4|2558.4|2570.87|2557.87|30
1623689030000|2021-06-14 16:43:50|2571.14|2558.14|2570.45|2557.45|2571.14|2558.14|2570.4|2557.4|32
1623689040000|2021-06-14 16:44:00|2570.43|2557.43|2570.4|2557.4|2571.26|2558.26|2570.27|2557.27|35
1623689050000|2021-06-14 16:44:10|2570.28|2557.28|2569.98|2556.98|2570.91|2557.91|2569.88|2556.88|34
1623689060000|2021-06-14 16:44:20|2569.99|2556.99|2569.48|2556.48|2569.99|2556.99|2568.59|2555.59|39
1623689070000|2021-06-14 16:44:30|2569.33|2556.33|2568.63|2555.63|2569.33|2556.33|2568.38|2555.38|32
1623689080000|2021-06-14 16:44:40|2568.69|2555.69|2566.74|2553.74|2568.69|2555.69|2566.74|2553.74|37
1623689090000|2021-06-14 16:44:50|2566.84|2553.84|2566.3|2553.3|2566.92|2553.92|2564.19|2551.19|38
1623689100000|2021-06-14 16:45:00|2566.72|2553.72|2569.17|2556.17|2569.17|2556.17|2566.72|2553.72|34
1623689110000|2021-06-14 16:45:10|2569.27|2556.27|2569.15|2556.15|2570.58|2557.58|2568.67|2555.67|38
1623689120000|2021-06-14 16:45:20|2569.44|2556.44|2571.7|2558.7|2571.86|2558.86|2569.44|2556.44|40
1623689130000|2021-06-14 16:45:30|2571.61|2558.61|2571.25|2558.25|2572.37|2559.37|2570.68|2557.68|37
1623689140000|2021-06-14 16:45:40|2571.66|2558.66|2573.34|2560.34|2573.42|2560.42|2570.91|2557.91|38
1623689150000|2021-06-14 16:45:50|2573.12|2560.12|2575.83|2562.83|2576.36|2563.36|2572.85|2559.85|39
1623689160000|2021-06-14 16:46:00|2574.69|2561.69|2575.14|2562.14|2576.42|2563.42|2574.55|2561.55|37
1623689170000|2021-06-14 16:46:10|2575.36|2562.36|2576.69|2563.69|2576.69|2563.69|2575.11|2562.11|33
1623689180000|2021-06-14 16:46:20|2576.79|2563.79|2575.41|2562.41|2577.4|2564.4|2575.36|2562.36|36
1623689190000|2021-06-14 16:46:30|2575.44|2562.44|2573.42|2560.42|2575.44|2562.44|2573.31|2560.31|33
1623689200000|2021-06-14 16:46:40|2573.43|2560.43|2573.42|2560.42|2573.67|2560.67|2572.57|2559.57|40
1623689210000|2021-06-14 16:46:50|2573.59|2560.59|2574.34|2561.34|2574.42|2561.42|2573.59|2560.59|34
1623689220000|2021-06-14 16:47:00|2574.31|2561.31|2572.53|2559.53|2574.32|2561.32|2572.49|2559.49|38
1623689230000|2021-06-14 16:47:10|2572.58|2559.58|2572.84|2559.84|2572.84|2559.84|2572.42|2559.42|32
1623689240000|2021-06-14 16:47:20|2572.76|2559.76|2573.11|2560.11|2573.12|2560.12|2572.61|2559.61|21
1623689250000|2021-06-14 16:47:30|2573.12|2560.12|2573.08|2560.08|2573.32|2560.32|2572.81|2559.81|31
1623689260000|2021-06-14 16:47:40|2572.83|2559.83|2572.77|2559.77|2573.19|2560.19|2572.49|2559.49|32
1623689270000|2021-06-14 16:47:50|2572.75|2559.75|2573.23|2560.23|2573.3|2560.3|2572.72|2559.72|27
1623689280000|2021-06-14 16:48:00|2573.29|2560.29|2573.31|2560.31|2573.6|2560.6|2572.89|2559.89|34
1623689290000|2021-06-14 16:48:10|2573.14|2560.14|2571.21|2558.21|2573.49|2560.49|2571.09|2558.09|38
1623689300000|2021-06-14 16:48:20|2570.99|2557.99|2569.1|2556.1|2570.99|2557.99|2568.96|2555.96|36
1623689310000|2021-06-14 16:48:30|2569.17|2556.17|2570.98|2557.98|2571.02|2558.02|2569.17|2556.17|32
1623689320000|2021-06-14 16:48:40|2571.06|2558.06|2570.62|2557.62|2571.3|2558.3|2570.62|2557.62|38
1623689330000|2021-06-14 16:48:50|2570.48|2557.48|2569.87|2556.87|2570.48|2557.48|2569.23|2556.23|38
1623689340000|2021-06-14 16:49:00|2569.75|2556.75|2570.72|2557.72|2570.93|2557.93|2569.71|2556.71|32
1623689350000|2021-06-14 16:49:10|2570.75|2557.75|2572.54|2559.54|2572.54|2559.54|2570.65|2557.65|26
1623689360000|2021-06-14 16:49:20|2572.95|2559.95|2573.63|2560.63|2574.19|2561.19|2572.95|2559.95|36
1623689370000|2021-06-14 16:49:30|2573.61|2560.61|2573.65|2560.65|2574.28|2561.28|2573.35|2560.35|33
1623689380000|2021-06-14 16:49:40|2573.48|2560.48|2573.85|2560.85|2573.86|2560.86|2572.61|2559.61|35
1623689390000|2021-06-14 16:49:50|2573.71|2560.71|2571.95|2558.95|2573.8|2560.8|2571.92|2558.92|37
1623689400000|2021-06-14 16:50:00|2571.94|2558.94|2573.32|2560.32|2573.32|2560.32|2571.61|2558.61|33
1623689410000|2021-06-14 16:50:10|2573.3|2560.3|2573.78|2560.78|2573.78|2560.78|2573.29|2560.29|31
1623689420000|2021-06-14 16:50:20|2573.76|2560.76|2573.56|2560.56|2573.99|2560.99|2573.41|2560.41|32
1623689430000|2021-06-14 16:50:30|2573.84|2560.84|2573.27|2560.27|2573.94|2560.94|2573.16|2560.16|34
1623689440000|2021-06-14 16:50:40|2573.22|2560.22|2574.34|2561.34|2574.5|2561.5|2573.17|2560.17|39
1623689450000|2021-06-14 16:50:50|2574.31|2561.31|2575.68|2562.68|2575.78|2562.78|2574.31|2561.31|32
1623689460000|2021-06-14 16:51:00|2575.69|2562.69|2575.69|2562.69|2576.09|2563.09|2575.06|2562.06|35
1623689470000|2021-06-14 16:51:10|2575.48|2562.48|2575.46|2562.46|2576.34|2563.34|2574.98|2561.98|32
1623689480000|2021-06-14 16:51:20|2575.43|2562.43|2576.17|2563.17|2576.22|2563.22|2575.42|2562.42|36
1623689490000|2021-06-14 16:51:30|2576.13|2563.13|2576.24|2563.24|2576.43|2563.43|2576.07|2563.07|31
1623689500000|2021-06-14 16:51:40|2576.3|2563.3|2578.08|2565.08|2578.18|2565.18|2576.21|2563.21|32
1623689510000|2021-06-14 16:51:50|2578.09|2565.09|2577.21|2564.21|2578.39|2565.39|2576.99|2563.99|38
1623689520000|2021-06-14 16:52:00|2577.23|2564.23|2577.9|2564.9|2578.22|2565.22|2577.15|2564.15|37
1623689530000|2021-06-14 16:52:10|2577.66|2564.66|2577.65|2564.65|2578.08|2565.08|2577.63|2564.63|37
1623689540000|2021-06-14 16:52:20|2577.75|2564.75|2578.22|2565.22|2578.32|2565.32|2577.68|2564.68|30
1623689550000|2021-06-14 16:52:30|2578.32|2565.32|2578.26|2565.26|2578.54|2565.54|2577.97|2564.97|36
1623689560000|2021-06-14 16:52:40|2577.83|2564.83|2577.14|2564.14|2577.83|2564.83|2577.14|2564.14|35
1623689570000|2021-06-14 16:52:50|2577.26|2564.26|2577.98|2564.98|2577.99|2564.99|2577.06|2564.06|35
1623689580000|2021-06-14 16:53:00|2578.14|2565.14|2574.87|2561.87|2578.14|2565.14|2574.68|2561.68|36
1623689590000|2021-06-14 16:53:10|2574.92|2561.92|2574.96|2561.96|2575.12|2562.12|2574.07|2561.07|28
1623689600000|2021-06-14 16:53:20|2575.34|2562.34|2574.46|2561.46|2575.63|2562.63|2574.07|2561.07|36
1623689610000|2021-06-14 16:53:30|2574.68|2561.68|2575.28|2562.28|2575.28|2562.28|2574.44|2561.44|27
1623689620000|2021-06-14 16:53:40|2575.4|2562.4|2575.63|2562.63|2575.78|2562.78|2575.4|2562.4|32
1623689630000|2021-06-14 16:53:50|2575.58|2562.58|2576.05|2563.05|2576.05|2563.05|2575.51|2562.51|24
1623689640000|2021-06-14 16:54:00|2576.07|2563.07|2576.16|2563.16|2577.63|2564.63|2576.01|2563.01|40
1623689650000|2021-06-14 16:54:10|2576.18|2563.18|2576.27|2563.27|2576.56|2563.56|2576.18|2563.18|32
1623689660000|2021-06-14 16:54:20|2576.26|2563.26|2575.89|2562.89|2576.74|2563.74|2575.89|2562.89|30
1623689670000|2021-06-14 16:54:30|2575.74|2562.74|2576.01|2563.01|2576.13|2563.13|2575.74|2562.74|27
1623689680000|2021-06-14 16:54:40|2576.11|2563.11|2574.52|2561.52|2576.15|2563.15|2574.52|2561.52|35
1623689690000|2021-06-14 16:54:50|2574.27|2561.27|2574.04|2561.04|2574.72|2561.72|2574.01|2561.01|34
1623689700000|2021-06-14 16:55:00|2574.05|2561.05|2574.76|2561.76|2574.84|2561.84|2574.02|2561.02|34
1623689710000|2021-06-14 16:55:10|2574.89|2561.89|2574.15|2561.15|2574.91|2561.91|2574.15|2561.15|37
1623689720000|2021-06-14 16:55:20|2574.25|2561.25|2574.4|2561.4|2574.5|2561.5|2573.87|2560.87|33
1623689730000|2021-06-14 16:55:30|2574.37|2561.37|2574.66|2561.66|2574.68|2561.68|2574.34|2561.34|28
1623689740000|2021-06-14 16:55:40|2574.64|2561.64|2574.54|2561.54|2574.73|2561.73|2574.4|2561.4|28
1623689750000|2021-06-14 16:55:50|2574.63|2561.63|2574.38|2561.38|2575.32|2562.32|2574.23|2561.23|32
1623689760000|2021-06-14 16:56:00|2574.31|2561.31|2575.49|2562.49|2575.63|2562.63|2574.3|2561.3|35
1623689770000|2021-06-14 16:56:10|2575.48|2562.48|2575.46|2562.46|2575.55|2562.55|2575.14|2562.14|32
1623689780000|2021-06-14 16:56:20|2575.89|2562.89|2576.22|2563.22|2576.31|2563.31|2575.89|2562.89|34
1623689790000|2021-06-14 16:56:30|2576.32|2563.32|2576.46|2563.46|2576.8|2563.8|2576.26|2563.26|29
1623689800000|2021-06-14 16:56:40|2576.51|2563.51|2578.43|2565.43|2579|2566|2576.31|2563.31|38
1623689810000|2021-06-14 16:56:50|2578.34|2565.34|2577.93|2564.93|2578.78|2565.78|2577.67|2564.67|35
1623689820000|2021-06-14 16:57:00|2578.09|2565.09|2581.52|2568.52|2581.52|2568.52|2578.05|2565.05|31
1623689830000|2021-06-14 16:57:10|2581.55|2568.55|2581.62|2568.62|2582.23|2569.23|2581.45|2568.45|36
1623689840000|2021-06-14 16:57:20|2581.75|2568.75|2581.78|2568.78|2582.14|2569.14|2581.15|2568.15|35
1623689850000|2021-06-14 16:57:30|2581.95|2568.95|2582.44|2569.44|2582.49|2569.49|2581.77|2568.77|36
1623689860000|2021-06-14 16:57:40|2582.66|2569.66|2583.64|2570.64|2583.95|2570.95|2582.66|2569.66|27
1623689870000|2021-06-14 16:57:50|2583.45|2570.45|2584.1|2571.1|2584.22|2571.22|2582.9|2569.9|34
1623689880000|2021-06-14 16:58:00|2584.08|2571.08|2584.21|2571.21|2584.25|2571.25|2583.09|2570.09|37
1623689890000|2021-06-14 16:58:10|2584.18|2571.18|2584.89|2571.89|2584.89|2571.89|2583.75|2570.75|30
1623689900000|2021-06-14 16:58:20|2584.79|2571.79|2584.65|2571.65|2585.2|2572.2|2584.48|2571.48|32
1623689910000|2021-06-14 16:58:30|2584.64|2571.64|2584.8|2571.8|2584.95|2571.95|2584.44|2571.44|39
1623689920000|2021-06-14 16:58:40|2585.15|2572.15|2584.56|2571.56|2585.26|2572.26|2584.23|2571.23|34
1623689930000|2021-06-14 16:58:50|2584.47|2571.47|2583.93|2570.93|2584.6|2571.6|2583.19|2570.19|35
1623689940000|2021-06-14 16:59:00|2583.89|2570.89|2584.58|2571.58|2584.58|2571.58|2583.16|2570.16|35
1623689950000|2021-06-14 16:59:10|2584.56|2571.56|2584.76|2571.76|2584.95|2571.95|2584.49|2571.49|28
1623689960000|2021-06-14 16:59:20|2584.69|2571.69|2584.67|2571.67|2585.16|2572.16|2584.55|2571.55|31
1623689970000|2021-06-14 16:59:30|2584.74|2571.74|2584.79|2571.79|2585.5|2572.5|2584.45|2571.45|32
1623689980000|2021-06-14 16:59:40|2584.75|2571.75|2584.66|2571.66|2585.51|2572.51|2584.66|2571.66|30
1623689990000|2021-06-14 16:59:50|2584.91|2571.91|2584.89|2571.89|2585.31|2572.31|2584.36|2571.36|32
1623690000000|2021-06-14 17:00:00|2584.75|2571.75|2583.82|2570.82|2584.75|2571.75|2583.82|2570.82|34
1623690010000|2021-06-14 17:00:10|2583.78|2570.78|2581.91|2568.91|2583.78|2570.78|2581.91|2568.91|37
1623690020000|2021-06-14 17:00:20|2581.89|2568.89|2581.37|2568.37|2582.17|2569.17|2581.37|2568.37|35
1623690030000|2021-06-14 17:00:30|2581.24|2568.24|2578.37|2565.37|2581.24|2568.24|2578.37|2565.37|35
1623690040000|2021-06-14 17:00:40|2578.21|2565.21|2577.74|2564.74|2578.21|2565.21|2577.58|2564.58|37
1623690050000|2021-06-14 17:00:50|2577.72|2564.72|2580.16|2567.16|2580.24|2567.24|2577.64|2564.64|35
1623690060000|2021-06-14 17:01:00|2580.08|2567.08|2580.89|2567.89|2580.89|2567.89|2580.02|2567.02|35
1623690070000|2021-06-14 17:01:10|2580.83|2567.83|2580.71|2567.71|2581|2568|2580.22|2567.22|31
1623690080000|2021-06-14 17:01:20|2580.72|2567.72|2580.76|2567.76|2581.22|2568.22|2580.39|2567.39|35
1623690090000|2021-06-14 17:01:30|2580.95|2567.95|2581.94|2568.94|2582.09|2569.09|2580.7|2567.7|36
1623690100000|2021-06-14 17:01:40|2581.97|2568.97|2582.63|2569.63|2582.92|2569.92|2581.97|2568.97|32
1623690110000|2021-06-14 17:01:50|2582.62|2569.62|2583.86|2570.86|2584.64|2571.64|2582.61|2569.61|36
1623690120000|2021-06-14 17:02:00|2583.81|2570.81|2584.84|2571.84|2584.89|2571.89|2583.62|2570.62|28
1623690130000|2021-06-14 17:02:10|2585.03|2572.03|2585.18|2572.18|2585.51|2572.51|2585.03|2572.03|36
1623690140000|2021-06-14 17:02:20|2585.17|2572.17|2584.33|2571.33|2585.35|2572.35|2584.19|2571.19|28
1623690150000|2021-06-14 17:02:30|2584.23|2571.23|2584.79|2571.79|2584.85|2571.85|2584.17|2571.17|23
1623690160000|2021-06-14 17:02:40|2584.8|2571.8|2584.35|2571.35|2585.13|2572.13|2584.35|2571.35|25
1623690170000|2021-06-14 17:02:50|2584.36|2571.36|2584.6|2571.6|2584.8|2571.8|2584.26|2571.26|17
1623690180000|2021-06-14 17:03:00|2584.56|2571.56|2585.12|2572.12|2585.36|2572.36|2584.51|2571.51|28
1623690190000|2021-06-14 17:03:10|2585.2|2572.2|2583.62|2570.62|2585.27|2572.27|2583.62|2570.62|27
1623690200000|2021-06-14 17:03:20|2583.59|2570.59|2581.81|2568.81|2583.59|2570.59|2581.49|2568.49|28
1623690210000|2021-06-14 17:03:30|2581.78|2568.78|2582.14|2569.14|2582.27|2569.27|2581.21|2568.21|36
1623690220000|2021-06-14 17:03:40|2582.27|2569.27|2583.18|2570.18|2583.23|2570.23|2582.27|2569.27|26
1623690230000|2021-06-14 17:03:50|2583.3|2570.3|2583.03|2570.03|2583.3|2570.3|2582.48|2569.48|36
1623690240000|2021-06-14 17:04:00|2583.05|2570.05|2582.91|2569.91|2583.32|2570.32|2582.91|2569.91|28
1623690250000|2021-06-14 17:04:10|2582.97|2569.97|2581.21|2568.21|2582.97|2569.97|2580.96|2567.96|36
1623690260000|2021-06-14 17:04:20|2581.09|2568.09|2580.52|2567.52|2581.42|2568.42|2580.52|2567.52|38
1623690270000|2021-06-14 17:04:30|2580.45|2567.45|2580.8|2567.8|2580.88|2567.88|2580.45|2567.45|34
1623690280000|2021-06-14 17:04:40|2580.79|2567.79|2579.56|2566.56|2581.13|2568.13|2579.56|2566.56|36
1623690290000|2021-06-14 17:04:50|2579.37|2566.37|2577.48|2564.48|2579.37|2566.37|2577.48|2564.48|29
1623690300000|2021-06-14 17:05:00|2577.56|2564.56|2577.73|2564.73|2577.81|2564.81|2577.32|2564.32|33
1623690310000|2021-06-14 17:05:10|2577.79|2564.79|2577.97|2564.97|2578.15|2565.15|2577.45|2564.45|31
1623690320000|2021-06-14 17:05:20|2578.01|2565.01|2577.42|2564.42|2578.09|2565.09|2577.16|2564.16|29
1623690330000|2021-06-14 17:05:30|2577.32|2564.32|2575.56|2562.56|2577.41|2564.41|2575.54|2562.54|31
1623690340000|2021-06-14 17:05:40|2575.35|2562.35|2574.08|2561.08|2575.35|2562.35|2573.54|2560.54|32
1623690350000|2021-06-14 17:05:50|2574.16|2561.16|2574.53|2561.53|2574.53|2561.53|2574.12|2561.12|28
1623690360000|2021-06-14 17:06:00|2574.86|2561.86|2575.83|2562.83|2575.94|2562.94|2574.8|2561.8|34
1623690370000|2021-06-14 17:06:10|2575.82|2562.82|2575.21|2562.21|2576.01|2563.01|2575.04|2562.04|35
1623690380000|2021-06-14 17:06:20|2575.26|2562.26|2575.38|2562.38|2575.7|2562.7|2575.13|2562.13|30
1623690390000|2021-06-14 17:06:30|2575.28|2562.28|2575.65|2562.65|2576.01|2563.01|2575.27|2562.27|32
1623690400000|2021-06-14 17:06:40|2575.59|2562.59|2575.75|2562.75|2575.78|2562.78|2575.43|2562.43|21
1623690410000|2021-06-14 17:06:50|2575.8|2562.8|2576.5|2563.5|2576.75|2563.75|2575.8|2562.8|12
1623690420000|2021-06-14 17:07:00|2576.36|2563.36|2576.34|2563.34|2576.7|2563.7|2576.13|2563.13|31
1623690430000|2021-06-14 17:07:10|2576.32|2563.32|2576.17|2563.17|2576.58|2563.58|2575.98|2562.98|24
1623690440000|2021-06-14 17:07:20|2576.18|2563.18|2575.72|2562.72|2576.21|2563.21|2575.6|2562.6|19
1623690450000|2021-06-14 17:07:30|2575.64|2562.64|2575.41|2562.41|2575.64|2562.64|2575.32|2562.32|14
1623690460000|2021-06-14 17:07:40|2575.27|2562.27|2574.64|2561.64|2575.48|2562.48|2574.54|2561.54|21
1623690470000|2021-06-14 17:07:50|2574.61|2561.61|2575.05|2562.05|2575.25|2562.25|2574.56|2561.56|33
1623690480000|2021-06-14 17:08:00|2575.1|2562.1|2575.47|2562.47|2575.66|2562.66|2574.86|2561.86|32
1623690490000|2021-06-14 17:08:10|2575.43|2562.43|2575.64|2562.64|2575.77|2562.77|2575.43|2562.43|31
1623690500000|2021-06-14 17:08:20|2575.56|2562.56|2576.15|2563.15|2576.15|2563.15|2575.45|2562.45|20
1623690510000|2021-06-14 17:08:30|2576.21|2563.21|2576.78|2563.78|2576.91|2563.91|2576.15|2563.15|20
1623690520000|2021-06-14 17:08:40|2576.83|2563.83|2577.57|2564.57|2577.68|2564.68|2576.83|2563.83|25
1623690530000|2021-06-14 17:08:50|2577.67|2564.67|2577.92|2564.92|2578.3|2565.3|2577.67|2564.67|27
1623690540000|2021-06-14 17:09:00|2578.04|2565.04|2577.76|2564.76|2578.05|2565.05|2577.66|2564.66|24
1623690550000|2021-06-14 17:09:10|2577.82|2564.82|2578.62|2565.62|2578.62|2565.62|2577.75|2564.75|34
1623690560000|2021-06-14 17:09:20|2578.6|2565.6|2579.07|2566.07|2579.21|2566.21|2578.47|2565.47|25
1623690570000|2021-06-14 17:09:30|2579.03|2566.03|2579.21|2566.21|2579.28|2566.28|2578.85|2565.85|31
1623690580000|2021-06-14 17:09:40|2579.17|2566.17|2579.04|2566.04|2579.39|2566.39|2579.04|2566.04|37
1623690590000|2021-06-14 17:09:50|2579.07|2566.07|2578.62|2565.62|2579.13|2566.13|2578.56|2565.56|39
1623690600000|2021-06-14 17:10:00|2578.68|2565.68|2578.76|2565.76|2579.17|2566.17|2578.63|2565.63|35
1623690610000|2021-06-14 17:10:10|2578.89|2565.89|2576.66|2563.66|2578.99|2565.99|2576.66|2563.66|39
1623690620000|2021-06-14 17:10:20|2576.67|2563.67|2575.33|2562.33|2576.84|2563.84|2575.33|2562.33|35
1623690630000|2021-06-14 17:10:30|2575.37|2562.37|2575.82|2562.82|2575.85|2562.85|2575.37|2562.37|33
1623690640000|2021-06-14 17:10:40|2575.81|2562.81|2575.83|2562.83|2576.32|2563.32|2575.79|2562.79|29
1623690650000|2021-06-14 17:10:50|2576.05|2563.05|2575.64|2562.64|2576.32|2563.32|2575.64|2562.64|25
1623690660000|2021-06-14 17:11:00|2575.65|2562.65|2574.67|2561.67|2575.97|2562.97|2574.64|2561.64|29
1623690670000|2021-06-14 17:11:10|2574.68|2561.68|2574.67|2561.67|2575.19|2562.19|2574.46|2561.46|26
1623690680000|2021-06-14 17:11:20|2574.69|2561.69|2574.87|2561.87|2575.2|2562.2|2574.56|2561.56|20
1623690690000|2021-06-14 17:11:30|2574.86|2561.86|2575.91|2562.91|2576.1|2563.1|2574.82|2561.82|23
1623690700000|2021-06-14 17:11:40|2575.94|2562.94|2576.48|2563.48|2577.34|2564.34|2575.81|2562.81|35
1623690710000|2021-06-14 17:11:50|2576.44|2563.44|2578.11|2565.11|2578.11|2565.11|2576.44|2563.44|34
1623690720000|2021-06-14 17:12:00|2577.93|2564.93|2576.76|2563.76|2578.11|2565.11|2576.76|2563.76|34
1623690730000|2021-06-14 17:12:10|2576.79|2563.79|2577.01|2564.01|2577.07|2564.07|2576.22|2563.22|32
1623690740000|2021-06-14 17:12:20|2576.8|2563.8|2577.46|2564.46|2578.25|2565.25|2576.8|2563.8|35
1623690750000|2021-06-14 17:12:30|2577.53|2564.53|2576.49|2563.49|2577.61|2564.61|2576.39|2563.39|38
1623690760000|2021-06-14 17:12:40|2576.44|2563.44|2575.99|2562.99|2576.86|2563.86|2575.99|2562.99|27
1623690770000|2021-06-14 17:12:50|2575.94|2562.94|2575.6|2562.6|2576.71|2563.71|2575.51|2562.51|33
1623690780000|2021-06-14 17:13:00|2575.43|2562.43|2576.11|2563.11|2576.67|2563.67|2575.32|2562.32|31
1623690790000|2021-06-14 17:13:10|2576.08|2563.08|2575.69|2562.69|2576.08|2563.08|2575.47|2562.47|35
1623690800000|2021-06-14 17:13:20|2575.64|2562.64|2576.62|2563.62|2576.62|2563.62|2575.43|2562.43|32
1623690810000|2021-06-14 17:13:30|2576.63|2563.63|2575.83|2562.83|2576.71|2563.71|2575.72|2562.72|32
1623690820000|2021-06-14 17:13:40|2575.87|2562.87|2575.85|2562.85|2575.98|2562.98|2575.64|2562.64|34
1623690830000|2021-06-14 17:13:50|2575.84|2562.84|2575.55|2562.55|2575.84|2562.84|2575.38|2562.38|33
1623690840000|2021-06-14 17:14:00|2575.59|2562.59|2575.79|2562.79|2576.08|2563.08|2575.51|2562.51|32
1623690850000|2021-06-14 17:14:10|2575.8|2562.8|2576.5|2563.5|2576.57|2563.57|2575.66|2562.66|36
1623690860000|2021-06-14 17:14:20|2576.53|2563.53|2576.52|2563.52|2576.69|2563.69|2576.35|2563.35|34
1623690870000|2021-06-14 17:14:30|2576.51|2563.51|2576.56|2563.56|2576.68|2563.68|2576.41|2563.41|32
1623690880000|2021-06-14 17:14:40|2576.59|2563.59|2577.38|2564.38|2577.48|2564.48|2576.32|2563.32|34
1623690890000|2021-06-14 17:14:50|2577.28|2564.28|2578.4|2565.4|2578.62|2565.62|2577.28|2564.28|34
1623690900000|2021-06-14 17:15:00|2578.33|2565.33|2578.27|2565.27|2578.33|2565.33|2577.94|2564.94|36
1623690910000|2021-06-14 17:15:10|2578.3|2565.3|2578.35|2565.35|2578.95|2565.95|2578.07|2565.07|36
1623690920000|2021-06-14 17:15:20|2578.33|2565.33|2578.2|2565.2|2578.69|2565.69|2578.02|2565.02|29
1623690930000|2021-06-14 17:15:30|2578.11|2565.11|2577.04|2564.04|2578.34|2565.34|2576.94|2563.94|37
1623690940000|2021-06-14 17:15:40|2576.98|2563.98|2577.69|2564.69|2578.07|2565.07|2576.98|2563.98|36
1623690950000|2021-06-14 17:15:50|2577.73|2564.73|2577.37|2564.37|2578.03|2565.03|2577.22|2564.22|28
1623690960000|2021-06-14 17:16:00|2577.63|2564.63|2576.42|2563.42|2577.73|2564.73|2575.95|2562.95|37
1623690970000|2021-06-14 17:16:10|2576.48|2563.48|2575.78|2562.78|2576.94|2563.94|2575.77|2562.77|32
1623690980000|2021-06-14 17:16:20|2575.92|2562.92|2575.18|2562.18|2575.92|2562.92|2574.99|2561.99|32
1623690990000|2021-06-14 17:16:30|2575.15|2562.15|2574.13|2561.13|2575.16|2562.16|2574.07|2561.07|35
1623691000000|2021-06-14 17:16:40|2574.1|2561.1|2574.07|2561.07|2574.36|2561.36|2573.97|2560.97|34
1623691010000|2021-06-14 17:16:50|2574.08|2561.08|2573.68|2560.68|2574.08|2561.08|2573.68|2560.68|26
1623691020000|2021-06-14 17:17:00|2573.73|2560.73|2573.89|2560.89|2573.89|2560.89|2573.18|2560.18|33
1623691030000|2021-06-14 17:17:10|2573.88|2560.88|2574.62|2561.62|2574.65|2561.65|2573.33|2560.33|33
1623691040000|2021-06-14 17:17:20|2574.56|2561.56|2574.35|2561.35|2574.56|2561.56|2573.79|2560.79|35
1623691050000|2021-06-14 17:17:30|2574.25|2561.25|2574.31|2561.31|2574.48|2561.48|2574|2561|36
1623691060000|2021-06-14 17:17:40|2574.32|2561.32|2574.67|2561.67|2574.88|2561.88|2574.32|2561.32|24
1623691070000|2021-06-14 17:17:50|2574.73|2561.73|2574.88|2561.88|2575.04|2562.04|2574.49|2561.49|36
1623691080000|2021-06-14 17:18:00|2574.89|2561.89|2576.53|2563.53|2576.53|2563.53|2574.76|2561.76|35
1623691090000|2021-06-14 17:18:10|2576.56|2563.56|2575.86|2562.86|2577.27|2564.27|2575.86|2562.86|35
1623691100000|2021-06-14 17:18:20|2575.99|2562.99|2576.37|2563.37|2576.83|2563.83|2575.94|2562.94|36
1623691110000|2021-06-14 17:18:30|2576.31|2563.31|2576.36|2563.36|2576.54|2563.54|2575.49|2562.49|32
1623691120000|2021-06-14 17:18:40|2576.35|2563.35|2576.53|2563.53|2576.56|2563.56|2575.98|2562.98|34
1623691130000|2021-06-14 17:18:50|2576.5|2563.5|2576.54|2563.54|2576.57|2563.57|2576.08|2563.08|31
1623691140000|2021-06-14 17:19:00|2576.55|2563.55|2576.82|2563.82|2576.86|2563.86|2576.27|2563.27|34
1623691150000|2021-06-14 17:19:10|2576.9|2563.9|2576.19|2563.19|2576.99|2563.99|2576.18|2563.18|36
1623691160000|2021-06-14 17:19:20|2576.3|2563.3|2576|2563|2576.45|2563.45|2575.69|2562.69|27
1623691170000|2021-06-14 17:19:30|2575.99|2562.99|2576.26|2563.26|2576.27|2563.27|2575.18|2562.18|30
1623691180000|2021-06-14 17:19:40|2576.27|2563.27|2576.46|2563.46|2577.14|2564.14|2576.1|2563.1|35
1623691190000|2021-06-14 17:19:50|2576.94|2563.94|2577.13|2564.13|2577.17|2564.17|2576.41|2563.41|22
1623691200000|2021-06-14 17:20:00|2577.23|2564.23|2577.25|2564.25|2577.36|2564.36|2576.96|2563.96|25
1623691210000|2021-06-14 17:20:10|2577.14|2564.14|2575.93|2562.93|2577.22|2564.22|2575.82|2562.82|32
1623691220000|2021-06-14 17:20:20|2576.03|2563.03|2575.79|2562.79|2576.1|2563.1|2575.74|2562.74|30
1623691230000|2021-06-14 17:20:30|2575.78|2562.78|2575.58|2562.58|2575.91|2562.91|2575.5|2562.5|25
1623691240000|2021-06-14 17:20:40|2575.69|2562.69|2576.2|2563.2|2576.48|2563.48|2575.45|2562.45|34
1623691250000|2021-06-14 17:20:50|2576.19|2563.19|2576.59|2563.59|2576.59|2563.59|2576|2563|33
1623691260000|2021-06-14 17:21:00|2576.64|2563.64|2576.45|2563.45|2576.78|2563.78|2576.21|2563.21|36
1623691270000|2021-06-14 17:21:10|2576.36|2563.36|2577.39|2564.39|2577.39|2564.39|2576.36|2563.36|33
1623691280000|2021-06-14 17:21:20|2577.41|2564.41|2577.56|2564.56|2577.65|2564.65|2577.31|2564.31|37
1623691290000|2021-06-14 17:21:30|2577.65|2564.65|2577.89|2564.89|2577.89|2564.89|2576.26|2563.26|37
1623691300000|2021-06-14 17:21:40|2577.79|2564.79|2577.95|2564.95|2578.36|2565.36|2577.79|2564.79|31
1623691310000|2021-06-14 17:21:50|2577.93|2564.93|2578.53|2565.53|2578.58|2565.58|2577.83|2564.83|32
1623691320000|2021-06-14 17:22:00|2578.52|2565.52|2579.63|2566.63|2579.73|2566.73|2578.43|2565.43|29
1623691330000|2021-06-14 17:22:10|2579.71|2566.71|2579.34|2566.34|2579.82|2566.82|2579.11|2566.11|34
1623691340000|2021-06-14 17:22:20|2579.29|2566.29|2579.59|2566.59|2579.71|2566.71|2579.21|2566.21|31
1623691350000|2021-06-14 17:22:30|2579.6|2566.6|2579.51|2566.51|2579.89|2566.89|2579.46|2566.46|29
1623691360000|2021-06-14 17:22:40|2579.43|2566.43|2579.57|2566.57|2579.86|2566.86|2579.43|2566.43|32
1623691370000|2021-06-14 17:22:50|2579.51|2566.51|2579.72|2566.72|2579.82|2566.82|2579.35|2566.35|24
1623691380000|2021-06-14 17:23:00|2579.67|2566.67|2579.76|2566.76|2579.79|2566.79|2579.61|2566.61|9
1623691390000|2021-06-14 17:23:10|2579.75|2566.75|2579.83|2566.83|2579.9|2566.9|2579.64|2566.64|23
1623691400000|2021-06-14 17:23:20|2579.93|2566.93|2580.27|2567.27|2580.27|2567.27|2579.78|2566.78|23
1623691410000|2021-06-14 17:23:30|2580.26|2567.26|2580.58|2567.58|2580.79|2567.79|2579.93|2566.93|24
1623691420000|2021-06-14 17:23:40|2580.59|2567.59|2580.84|2567.84|2581.16|2568.16|2580.33|2567.33|37
1623691430000|2021-06-14 17:23:50|2580.88|2567.88|2580.26|2567.26|2581.1|2568.1|2580.25|2567.25|32
1623691440000|2021-06-14 17:24:00|2580.28|2567.28|2580.46|2567.46|2580.46|2567.46|2579.84|2566.84|27
1623691450000|2021-06-14 17:24:10|2580.49|2567.49|2581.56|2568.56|2581.57|2568.57|2580.34|2567.34|25
1623691460000|2021-06-14 17:24:20|2581.31|2568.31|2581.35|2568.35|2581.57|2568.57|2581.01|2568.01|23
1623691470000|2021-06-14 17:24:30|2581.4|2568.4|2581.68|2568.68|2582.46|2569.46|2581.4|2568.4|29
1623691480000|2021-06-14 17:24:40|2581.65|2568.65|2581.5|2568.5|2581.68|2568.68|2581.5|2568.5|11
1623691490000|2021-06-14 17:24:50|2581.62|2568.62|2582.55|2569.55|2582.57|2569.57|2581.53|2568.53|26
1623691500000|2021-06-14 17:25:00|2582.53|2569.53|2582.18|2569.18|2582.58|2569.58|2581.71|2568.71|32
1623691510000|2021-06-14 17:25:10|2582.19|2569.19|2582.7|2569.7|2582.75|2569.75|2582.07|2569.07|28
1623691520000|2021-06-14 17:25:20|2582.72|2569.72|2582.87|2569.87|2583.08|2570.08|2582.53|2569.53|32
1623691530000|2021-06-14 17:25:30|2582.95|2569.95|2583.14|2570.14|2583.32|2570.32|2582.93|2569.93|32
1623691540000|2021-06-14 17:25:40|2583.15|2570.15|2583.7|2570.7|2584.06|2571.06|2582.9|2569.9|28
1623691550000|2021-06-14 17:25:50|2583.67|2570.67|2583.48|2570.48|2583.67|2570.67|2583.09|2570.09|23
1623691560000|2021-06-14 17:26:00|2583.44|2570.44|2583.45|2570.45|2583.66|2570.66|2583.23|2570.23|26
1623691570000|2021-06-14 17:26:10|2583.67|2570.67|2582.81|2569.81|2583.67|2570.67|2582.6|2569.6|34
1623691580000|2021-06-14 17:26:20|2582.67|2569.67|2581.23|2568.23|2582.88|2569.88|2581.19|2568.19|32
1623691590000|2021-06-14 17:26:30|2581.22|2568.22|2581.25|2568.25|2581.52|2568.52|2581.22|2568.22|21
1623691600000|2021-06-14 17:26:40|2581.21|2568.21|2580.53|2567.53|2581.75|2568.75|2580.5|2567.5|30
1623691610000|2021-06-14 17:26:50|2580.42|2567.42|2579.57|2566.57|2580.48|2567.48|2579.37|2566.37|26
1623691620000|2021-06-14 17:27:00|2579.53|2566.53|2579.63|2566.63|2579.64|2566.64|2579.31|2566.31|26
1623691630000|2021-06-14 17:27:10|2579.65|2566.65|2579.48|2566.48|2579.81|2566.81|2578.8|2565.8|32
1623691640000|2021-06-14 17:27:20|2579.37|2566.37|2578.8|2565.8|2579.4|2566.4|2578.8|2565.8|34
1623691650000|2021-06-14 17:27:30|2578.88|2565.88|2579.68|2566.68|2579.7|2566.7|2578.88|2565.88|31
1623691660000|2021-06-14 17:27:40|2579.66|2566.66|2579.09|2566.09|2579.66|2566.66|2578.99|2565.99|19
1623691670000|2021-06-14 17:27:50|2579.11|2566.11|2579.32|2566.32|2579.34|2566.34|2578.64|2565.64|22
1623691680000|2021-06-14 17:28:00|2579.31|2566.31|2578.57|2565.57|2579.4|2566.4|2578.25|2565.25|33
1623691690000|2021-06-14 17:28:10|2578.51|2565.51|2578.52|2565.52|2578.68|2565.68|2578.33|2565.33|28
1623691700000|2021-06-14 17:28:20|2578.49|2565.49|2578.62|2565.62|2578.94|2565.94|2578.49|2565.49|35
1623691710000|2021-06-14 17:28:30|2578.66|2565.66|2578.75|2565.75|2578.79|2565.79|2578.57|2565.57|28
1623691720000|2021-06-14 17:28:40|2578.64|2565.64|2578.13|2565.13|2578.65|2565.65|2578.13|2565.13|18
1623691730000|2021-06-14 17:28:50|2578.29|2565.29|2578.21|2565.21|2578.33|2565.33|2578.05|2565.05|19
1623691740000|2021-06-14 17:29:00|2578.3|2565.3|2578.18|2565.18|2578.3|2565.3|2578.05|2565.05|23
1623691750000|2021-06-14 17:29:10|2578.19|2565.19|2577.76|2564.76|2578.23|2565.23|2577.57|2564.57|29
1623691760000|2021-06-14 17:29:20|2577.75|2564.75|2577.7|2564.7|2578.24|2565.24|2577.46|2564.46|34
1623691770000|2021-06-14 17:29:30|2577.69|2564.69|2577.62|2564.62|2577.78|2564.78|2577.56|2564.56|30
1623691780000|2021-06-14 17:29:40|2577.61|2564.61|2577.75|2564.75|2577.97|2564.97|2577.61|2564.61|23
1623691790000|2021-06-14 17:29:50|2577.72|2564.72|2577.67|2564.67|2577.72|2564.72|2577.58|2564.58|11
1623691800000|2021-06-14 17:30:00|2577.72|2564.72|2578.89|2565.89|2578.89|2565.89|2577.54|2564.54|30
1623691810000|2021-06-14 17:30:10|2578.71|2565.71|2579.29|2566.29|2579.36|2566.36|2578.69|2565.69|30
1623691820000|2021-06-14 17:30:20|2579.3|2566.3|2579.82|2566.82|2580.29|2567.29|2579|2566|31
1623691830000|2021-06-14 17:30:30|2579.65|2566.65|2580.36|2567.36|2580.36|2567.36|2579.49|2566.49|30
1623691840000|2021-06-14 17:30:40|2580.37|2567.37|2580.59|2567.59|2580.68|2567.68|2579.7|2566.7|29
1623691850000|2021-06-14 17:30:50|2580.58|2567.58|2582.17|2569.17|2582.17|2569.17|2580.58|2567.58|35
1623691860000|2021-06-14 17:31:00|2582.21|2569.21|2581.78|2568.78|2582.31|2569.31|2581.76|2568.76|28
1623691870000|2021-06-14 17:31:10|2581.93|2568.93|2582.1|2569.1|2582.12|2569.12|2581.81|2568.81|27
1623691880000|2021-06-14 17:31:20|2582.14|2569.14|2580.75|2567.75|2582.28|2569.28|2580.75|2567.75|34
1623691890000|2021-06-14 17:31:30|2580.64|2567.64|2581.23|2568.23|2581.46|2568.46|2580.58|2567.58|36
1623691900000|2021-06-14 17:31:40|2581.27|2568.27|2580.61|2567.61|2581.27|2568.27|2580.5|2567.5|28
1623691910000|2021-06-14 17:31:50|2580.63|2567.63|2579.51|2566.51|2580.63|2567.63|2579.51|2566.51|28
1623691920000|2021-06-14 17:32:00|2579.52|2566.52|2578.47|2565.47|2579.77|2566.77|2578.47|2565.47|23
1623691930000|2021-06-14 17:32:10|2578.36|2565.36|2579.11|2566.11|2579.12|2566.12|2578.19|2565.19|26
1623691940000|2021-06-14 17:32:20|2578.87|2565.87|2578.37|2565.37|2578.88|2565.88|2578.36|2565.36|26
1623691950000|2021-06-14 17:32:30|2578.35|2565.35|2579.25|2566.25|2579.25|2566.25|2578.24|2565.24|34
1623691960000|2021-06-14 17:32:40|2579.28|2566.28|2578.2|2565.2|2579.28|2566.28|2577.57|2564.57|35
1623691970000|2021-06-14 17:32:50|2578.19|2565.19|2578.29|2565.29|2578.5|2565.5|2578.03|2565.03|36
1623691980000|2021-06-14 17:33:00|2578.25|2565.25|2578.47|2565.47|2578.6|2565.6|2578.07|2565.07|31
1623691990000|2021-06-14 17:33:10|2578.43|2565.43|2577.9|2564.9|2578.55|2565.55|2577.9|2564.9|36
1623692000000|2021-06-14 17:33:20|2577.86|2564.86|2577.9|2564.9|2577.99|2564.99|2577.67|2564.67|32
1623692010000|2021-06-14 17:33:30|2577.89|2564.89|2575.85|2562.85|2578.41|2565.41|2575.69|2562.69|35
1623692020000|2021-06-14 17:33:40|2575.83|2562.83|2575.2|2562.2|2576.03|2563.03|2575.18|2562.18|27
1623692030000|2021-06-14 17:33:50|2575.13|2562.13|2572.97|2559.97|2575.13|2562.13|2572.49|2559.49|37
1623692040000|2021-06-14 17:34:00|2572.95|2559.95|2572.87|2559.87|2573.09|2560.09|2572.77|2559.77|31
1623692050000|2021-06-14 17:34:10|2572.81|2559.81|2572|2559|2572.81|2559.81|2571.85|2558.85|33
1623692060000|2021-06-14 17:34:20|2571.66|2558.66|2572.2|2559.2|2572.2|2559.2|2571.61|2558.61|34
1623692070000|2021-06-14 17:34:30|2572.19|2559.19|2574.03|2561.03|2574.03|2561.03|2572.13|2559.13|38
1623692080000|2021-06-14 17:34:40|2573.84|2560.84|2573.6|2560.6|2574.37|2561.37|2573.43|2560.43|36
1623692090000|2021-06-14 17:34:50|2573.61|2560.61|2573.51|2560.51|2573.83|2560.83|2573.33|2560.33|35
1623692100000|2021-06-14 17:35:00|2573.35|2560.35|2573.49|2560.49|2573.49|2560.49|2573.14|2560.14|38
1623692110000|2021-06-14 17:35:10|2573.48|2560.48|2574.18|2561.18|2574.3|2561.3|2573.16|2560.16|27
1623692120000|2021-06-14 17:35:20|2574.43|2561.43|2574.28|2561.28|2574.61|2561.61|2574.19|2561.19|29
1623692130000|2021-06-14 17:35:30|2574.27|2561.27|2573.57|2560.57|2574.74|2561.74|2573.51|2560.51|30
1623692140000|2021-06-14 17:35:40|2573.56|2560.56|2572.3|2559.3|2573.56|2560.56|2572.29|2559.29|35
1623692150000|2021-06-14 17:35:50|2572.32|2559.32|2572.17|2559.17|2572.49|2559.49|2572.03|2559.03|23
1623692160000|2021-06-14 17:36:00|2572.14|2559.14|2571.93|2558.93|2572.32|2559.32|2571.77|2558.77|19
1623692170000|2021-06-14 17:36:10|2571.94|2558.94|2571.89|2558.89|2572.37|2559.37|2571.29|2558.29|28
1623692180000|2021-06-14 17:36:20|2571.91|2558.91|2571.42|2558.42|2572.22|2559.22|2571.24|2558.24|31
1623692190000|2021-06-14 17:36:30|2572.24|2559.24|2572.75|2559.75|2572.91|2559.91|2571.9|2558.9|34
1623692200000|2021-06-14 17:36:40|2572.81|2559.81|2573.16|2560.16|2573.16|2560.16|2572.69|2559.69|23
1623692210000|2021-06-14 17:36:50|2573.31|2560.31|2573.06|2560.06|2573.62|2560.62|2572.46|2559.46|38
1623692220000|2021-06-14 17:37:00|2573.08|2560.08|2573.29|2560.29|2573.41|2560.41|2573|2560|32
1623692230000|2021-06-14 17:37:10|2573.28|2560.28|2574.46|2561.46|2574.46|2561.46|2573.28|2560.28|39
1623692240000|2021-06-14 17:37:20|2574.75|2561.75|2574.45|2561.45|2575.09|2562.09|2574.39|2561.39|39
1623692250000|2021-06-14 17:37:30|2574.54|2561.54|2576.52|2563.52|2576.52|2563.52|2574.42|2561.42|36
1623692260000|2021-06-14 17:37:40|2576.46|2563.46|2576.9|2563.9|2576.97|2563.97|2576.42|2563.42|33
1623692270000|2021-06-14 17:37:50|2576.92|2563.92|2576.4|2563.4|2577.08|2564.08|2576.16|2563.16|33
1623692280000|2021-06-14 17:38:00|2576.42|2563.42|2578.28|2565.28|2578.28|2565.28|2576.29|2563.29|39
1623692290000|2021-06-14 17:38:10|2578.42|2565.42|2576.67|2563.67|2578.5|2565.5|2576.28|2563.28|38
1623692300000|2021-06-14 17:38:20|2576.66|2563.66|2576.95|2563.95|2578.45|2565.45|2576.46|2563.46|38
1623692310000|2021-06-14 17:38:30|2576.85|2563.85|2577.14|2564.14|2577.24|2564.24|2576.47|2563.47|35
1623692320000|2021-06-14 17:38:40|2577.16|2564.16|2577.47|2564.47|2577.67|2564.67|2577.16|2564.16|28
1623692330000|2021-06-14 17:38:50|2577.67|2564.67|2577.73|2564.73|2578|2565|2577.54|2564.54|29
1623692340000|2021-06-14 17:39:00|2577.81|2564.81|2578.28|2565.28|2578.61|2565.61|2577.67|2564.67|32
1623692350000|2021-06-14 17:39:10|2578.17|2565.17|2578|2565|2578.17|2565.17|2577.6|2564.6|39
1623692360000|2021-06-14 17:39:20|2578.07|2565.07|2579.32|2566.32|2579.65|2566.65|2577.83|2564.83|34
1623692370000|2021-06-14 17:39:30|2579.27|2566.27|2578.58|2565.58|2579.27|2566.27|2578.22|2565.22|34
1623692380000|2021-06-14 17:39:40|2578.62|2565.62|2578.6|2565.6|2579.07|2566.07|2578.37|2565.37|33
1623692390000|2021-06-14 17:39:50|2578.84|2565.84|2579.16|2566.16|2579.32|2566.32|2578.45|2565.45|39
1623692400000|2021-06-14 17:40:00|2579.49|2566.49|2578.98|2565.98|2579.49|2566.49|2578.69|2565.69|32
1623692410000|2021-06-14 17:40:10|2578.96|2565.96|2578.67|2565.67|2579.45|2566.45|2578.67|2565.67|34
1623692420000|2021-06-14 17:40:20|2578.7|2565.7|2578.34|2565.34|2578.86|2565.86|2578.18|2565.18|34
1623692430000|2021-06-14 17:40:30|2578.33|2565.33|2577.97|2564.97|2578.42|2565.42|2577.64|2564.64|31
1623692440000|2021-06-14 17:40:40|2578.07|2565.07|2577.46|2564.46|2578.44|2565.44|2577.41|2564.41|28
1623692450000|2021-06-14 17:40:50|2577.45|2564.45|2577.22|2564.22|2577.95|2564.95|2577.22|2564.22|32
1623692460000|2021-06-14 17:41:00|2577.2|2564.2|2576.98|2563.98|2577.21|2564.21|2576.59|2563.59|27
1623692470000|2021-06-14 17:41:10|2576.68|2563.68|2577.03|2564.03|2577.2|2564.2|2576.58|2563.58|35
1623692480000|2021-06-14 17:41:20|2576.98|2563.98|2576.92|2563.92|2577.32|2564.32|2576.79|2563.79|33
1623692490000|2021-06-14 17:41:30|2576.97|2563.97|2577.08|2564.08|2577.12|2564.12|2576.71|2563.71|28
1623692500000|2021-06-14 17:41:40|2576.93|2563.93|2576.54|2563.54|2576.99|2563.99|2576.43|2563.43|32
1623692510000|2021-06-14 17:41:50|2576.53|2563.53|2576.61|2563.61|2576.65|2563.65|2576.14|2563.14|22
1623692520000|2021-06-14 17:42:00|2576.56|2563.56|2576.59|2563.59|2576.64|2563.64|2576.39|2563.39|28
1623692530000|2021-06-14 17:42:10|2576.64|2563.64|2576.53|2563.53|2576.82|2563.82|2576.53|2563.53|16
1623692540000|2021-06-14 17:42:20|2576.56|2563.56|2576.6|2563.6|2576.61|2563.61|2576.48|2563.48|17
1623692550000|2021-06-14 17:42:30|2576.59|2563.59|2576.59|2563.59|2576.66|2563.66|2576.28|2563.28|26
1623692560000|2021-06-14 17:42:40|2576.4|2563.4|2576.4|2563.4|2576.61|2563.61|2576.35|2563.35|27
1623692570000|2021-06-14 17:42:50|2576.41|2563.41|2576.53|2563.53|2576.69|2563.69|2576.41|2563.41|23
1623692580000|2021-06-14 17:43:00|2576.67|2563.67|2576.64|2563.64|2576.8|2563.8|2576.5|2563.5|21
1623692590000|2021-06-14 17:43:10|2576.7|2563.7|2576.71|2563.71|2576.81|2563.81|2576.47|2563.47|21
1623692600000|2021-06-14 17:43:20|2576.64|2563.64|2578.23|2565.23|2578.44|2565.44|2576.64|2563.64|27
1623692610000|2021-06-14 17:43:30|2578.22|2565.22|2578.74|2565.74|2578.75|2565.75|2578.07|2565.07|28
1623692620000|2021-06-14 17:43:40|2578.75|2565.75|2578.77|2565.77|2578.93|2565.93|2578.71|2565.71|29
1623692630000|2021-06-14 17:43:50|2578.73|2565.73|2579.07|2566.07|2579.07|2566.07|2578.63|2565.63|27
1623692640000|2021-06-14 17:44:00|2579.13|2566.13|2578.83|2565.83|2579.14|2566.14|2578.77|2565.77|21
1623692650000|2021-06-14 17:44:10|2578.75|2565.75|2578.73|2565.73|2578.93|2565.93|2578.7|2565.7|24
1623692660000|2021-06-14 17:44:20|2578.8|2565.8|2579.43|2566.43|2579.43|2566.43|2578.56|2565.56|27
1623692670000|2021-06-14 17:44:30|2579.38|2566.38|2579.09|2566.09|2579.39|2566.39|2578.79|2565.79|24
1623692680000|2021-06-14 17:44:40|2579.56|2566.56|2579.51|2566.51|2579.56|2566.56|2579.09|2566.09|23
1623692690000|2021-06-14 17:44:50|2579.6|2566.6|2579.67|2566.67|2579.77|2566.77|2579.18|2566.18|27
1623692700000|2021-06-14 17:45:00|2579.78|2566.78|2579.13|2566.13|2579.78|2566.78|2578.95|2565.95|24
1623692710000|2021-06-14 17:45:10|2579.01|2566.01|2579|2566|2579.42|2566.42|2578.91|2565.91|19
1623692720000|2021-06-14 17:45:20|2578.99|2565.99|2578.91|2565.91|2579.25|2566.25|2578.36|2565.36|27
1623692730000|2021-06-14 17:45:30|2578.8|2565.8|2579.33|2566.33|2579.52|2566.52|2578.52|2565.52|37
1623692740000|2021-06-14 17:45:40|2579.56|2566.56|2579.47|2566.47|2579.56|2566.56|2579.05|2566.05|32
1623692750000|2021-06-14 17:45:50|2579.53|2566.53|2579.75|2566.75|2579.77|2566.77|2579.16|2566.16|32
1623692760000|2021-06-14 17:46:00|2579.56|2566.56|2579.53|2566.53|2579.56|2566.56|2579.13|2566.13|36
1623692770000|2021-06-14 17:46:10|2579.55|2566.55|2579.42|2566.42|2579.55|2566.55|2579.39|2566.39|33
1623692780000|2021-06-14 17:46:20|2579.46|2566.46|2579.49|2566.49|2579.59|2566.59|2579.4|2566.4|30
1623692790000|2021-06-14 17:46:30|2579.48|2566.48|2579.05|2566.05|2579.6|2566.6|2578.99|2565.99|26
1623692800000|2021-06-14 17:46:40|2578.96|2565.96|2578.21|2565.21|2578.98|2565.98|2578.03|2565.03|34
1623692810000|2021-06-14 17:46:50|2577.98|2564.98|2577.03|2564.03|2578.16|2565.16|2577|2564|32
1623692820000|2021-06-14 17:47:00|2577.04|2564.04|2577.36|2564.36|2577.36|2564.36|2576.92|2563.92|31
1623692830000|2021-06-14 17:47:10|2577.32|2564.32|2578.2|2565.2|2578.42|2565.42|2577.27|2564.27|31
1623692840000|2021-06-14 17:47:20|2578.39|2565.39|2578.33|2565.33|2578.5|2565.5|2577.96|2564.96|35
1623692850000|2021-06-14 17:47:30|2578.15|2565.15|2578.29|2565.29|2578.46|2565.46|2577.81|2564.81|33
1623692860000|2021-06-14 17:47:40|2578.08|2565.08|2578.35|2565.35|2578.35|2565.35|2577.95|2564.95|24
1623692870000|2021-06-14 17:47:50|2578.25|2565.25|2578.54|2565.54|2579.03|2566.03|2578.12|2565.12|24
1623692880000|2021-06-14 17:48:00|2578.61|2565.61|2579.15|2566.15|2579.92|2566.92|2578.49|2565.49|31
1623692890000|2021-06-14 17:48:10|2579.16|2566.16|2579.35|2566.35|2579.64|2566.64|2579.16|2566.16|20
1623692900000|2021-06-14 17:48:20|2579.4|2566.4|2579.95|2566.95|2580.11|2567.11|2579.4|2566.4|33
1623692910000|2021-06-14 17:48:30|2579.89|2566.89|2580.17|2567.17|2580.27|2567.27|2579.89|2566.89|20
1623692920000|2021-06-14 17:48:40|2580.3|2567.3|2580.07|2567.07|2580.37|2567.37|2579.89|2566.89|26
1623692930000|2021-06-14 17:48:50|2580.31|2567.31|2579.14|2566.14|2580.31|2567.31|2579.1|2566.1|25
1623692940000|2021-06-14 17:49:00|2579.17|2566.17|2579.83|2566.83|2579.87|2566.87|2579.12|2566.12|22
1623692950000|2021-06-14 17:49:10|2580.01|2567.01|2579.4|2566.4|2580.02|2567.02|2579.18|2566.18|26
1623692960000|2021-06-14 17:49:20|2579.34|2566.34|2578.59|2565.59|2579.34|2566.34|2578.58|2565.58|30
1623692970000|2021-06-14 17:49:30|2578.57|2565.57|2577.62|2564.62|2578.65|2565.65|2577.52|2564.52|28
1623692980000|2021-06-14 17:49:40|2577.65|2564.65|2577.97|2564.97|2578.26|2565.26|2577.51|2564.51|27
1623692990000|2021-06-14 17:49:50|2577.87|2564.87|2578.7|2565.7|2579.21|2566.21|2577.87|2564.87|34
1623693000000|2021-06-14 17:50:00|2578.51|2565.51|2577.55|2564.55|2578.51|2565.51|2577.55|2564.55|32
1623693010000|2021-06-14 17:50:10|2577.76|2564.76|2578.48|2565.48|2578.77|2565.77|2577.55|2564.55|25
1623693020000|2021-06-14 17:50:20|2578.47|2565.47|2577.49|2564.49|2578.51|2565.51|2577.31|2564.31|36
1623693030000|2021-06-14 17:50:30|2577.48|2564.48|2577.5|2564.5|2577.74|2564.74|2577.27|2564.27|29
1623693040000|2021-06-14 17:50:40|2577.49|2564.49|2577.45|2564.45|2577.58|2564.58|2576.94|2563.94|33
1623693050000|2021-06-14 17:50:50|2577.39|2564.39|2577.57|2564.57|2577.61|2564.61|2577.39|2564.39|17
1623693060000|2021-06-14 17:51:00|2577.52|2564.52|2578.33|2565.33|2578.33|2565.33|2577.44|2564.44|29
1623693070000|2021-06-14 17:51:10|2578.42|2565.42|2579.53|2566.53|2579.62|2566.62|2578.36|2565.36|31
1623693080000|2021-06-14 17:51:20|2579.16|2566.16|2579.03|2566.03|2579.55|2566.55|2578.69|2565.69|33
1623693090000|2021-06-14 17:51:30|2578.84|2565.84|2578.5|2565.5|2579.03|2566.03|2578.5|2565.5|16
1623693100000|2021-06-14 17:51:40|2578.46|2565.46|2578.34|2565.34|2578.49|2565.49|2578.32|2565.32|19
1623693110000|2021-06-14 17:51:50|2578.36|2565.36|2578.66|2565.66|2578.9|2565.9|2578.15|2565.15|23
1623693120000|2021-06-14 17:52:00|2578.65|2565.65|2578.38|2565.38|2579.06|2566.06|2578.38|2565.38|35
1623693130000|2021-06-14 17:52:10|2578.61|2565.61|2578.81|2565.81|2579.18|2566.18|2578.02|2565.02|32
1623693140000|2021-06-14 17:52:20|2578.86|2565.86|2579.44|2566.44|2579.44|2566.44|2578.54|2565.54|34
1623693150000|2021-06-14 17:52:30|2579.41|2566.41|2579.44|2566.44|2579.51|2566.51|2579.26|2566.26|15
1623693160000|2021-06-14 17:52:40|2579.37|2566.37|2579.33|2566.33|2579.52|2566.52|2579.33|2566.33|11
1623693170000|2021-06-14 17:52:50|2579.31|2566.31|2580.08|2567.08|2580.22|2567.22|2579.31|2566.31|25
1623693180000|2021-06-14 17:53:00|2579.99|2566.99|2580.4|2567.4|2580.4|2567.4|2579.97|2566.97|28
1623693190000|2021-06-14 17:53:10|2580.41|2567.41|2579.43|2566.43|2580.46|2567.46|2579.41|2566.41|32
1623693200000|2021-06-14 17:53:20|2579.25|2566.25|2578.83|2565.83|2579.51|2566.51|2578.43|2565.43|29
1623693210000|2021-06-14 17:53:30|2578.76|2565.76|2578.59|2565.59|2578.97|2565.97|2578.59|2565.59|24
1623693220000|2021-06-14 17:53:40|2578.72|2565.72|2578.75|2565.75|2579.26|2566.26|2578.39|2565.39|28
1623693230000|2021-06-14 17:53:50|2578.95|2565.95|2579.24|2566.24|2579.54|2566.54|2578.61|2565.61|29
1623693240000|2021-06-14 17:54:00|2579.19|2566.19|2577.71|2564.71|2579.55|2566.55|2577.62|2564.62|34
1623693250000|2021-06-14 17:54:10|2577.72|2564.72|2577.35|2564.35|2577.8|2564.8|2577.35|2564.35|28
1623693260000|2021-06-14 17:54:20|2577.33|2564.33|2577.1|2564.1|2577.49|2564.49|2577.02|2564.02|30
1623693270000|2021-06-14 17:54:30|2577.03|2564.03|2577.37|2564.37|2577.62|2564.62|2577.02|2564.02|28
1623693280000|2021-06-14 17:54:40|2577.35|2564.35|2577.39|2564.39|2577.53|2564.53|2577.17|2564.17|32
1623693290000|2021-06-14 17:54:50|2577.3|2564.3|2577.12|2564.12|2577.42|2564.42|2577.1|2564.1|30
1623693300000|2021-06-14 17:55:00|2577.09|2564.09|2576.74|2563.74|2577.33|2564.33|2576.74|2563.74|33
1623693310000|2021-06-14 17:55:10|2576.8|2563.8|2576.18|2563.18|2576.8|2563.8|2576.04|2563.04|26
1623693320000|2021-06-14 17:55:20|2576.26|2563.26|2576.36|2563.36|2576.57|2563.57|2576.12|2563.12|20
1623693330000|2021-06-14 17:55:30|2576.35|2563.35|2576.19|2563.19|2576.49|2563.49|2576.1|2563.1|11
1623693340000|2021-06-14 17:55:40|2576.21|2563.21|2576.29|2563.29|2576.45|2563.45|2576.15|2563.15|19
1623693350000|2021-06-14 17:55:50|2576.44|2563.44|2576.42|2563.42|2576.52|2563.52|2576.19|2563.19|29
1623693360000|2021-06-14 17:56:00|2576.48|2563.48|2576.38|2563.38|2576.88|2563.88|2576.26|2563.26|35
1623693370000|2021-06-14 17:56:10|2576.37|2563.37|2576.28|2563.28|2576.61|2563.61|2576.11|2563.11|29
1623693380000|2021-06-14 17:56:20|2576.26|2563.26|2576.55|2563.55|2576.68|2563.68|2576.26|2563.26|28
1623693390000|2021-06-14 17:56:30|2576.5|2563.5|2576.33|2563.33|2576.62|2563.62|2576.33|2563.33|22
1623693400000|2021-06-14 17:56:40|2576.3|2563.3|2576.35|2563.35|2576.49|2563.49|2576.3|2563.3|30
1623693410000|2021-06-14 17:56:50|2576.41|2563.41|2576.84|2563.84|2576.84|2563.84|2576.2|2563.2|25
1623693420000|2021-06-14 17:57:00|2577|2564|2577.56|2564.56|2577.56|2564.56|2576.85|2563.85|31
1623693430000|2021-06-14 17:57:10|2577.75|2564.75|2578.27|2565.27|2578.86|2565.86|2577.59|2564.59|31
1623693440000|2021-06-14 17:57:20|2578.2|2565.2|2579.25|2566.25|2579.47|2566.47|2577.74|2564.74|38
1623693450000|2021-06-14 17:57:30|2579.31|2566.31|2579.31|2566.31|2579.48|2566.48|2579.27|2566.27|32
1623693460000|2021-06-14 17:57:40|2579.26|2566.26|2579.13|2566.13|2579.81|2566.81|2578.87|2565.87|32
1623693470000|2021-06-14 17:57:50|2579.66|2566.66|2579.79|2566.79|2579.98|2566.98|2579.13|2566.13|31
1623693480000|2021-06-14 17:58:00|2579.8|2566.8|2580.1|2567.1|2580.1|2567.1|2579.75|2566.75|18
1623693490000|2021-06-14 17:58:10|2580.06|2567.06|2579.89|2566.89|2580.06|2567.06|2579.74|2566.74|25
1623693500000|2021-06-14 17:58:20|2579.79|2566.79|2580.37|2567.37|2580.46|2567.46|2579.79|2566.79|35
1623693510000|2021-06-14 17:58:30|2580.29|2567.29|2579.68|2566.68|2580.36|2567.36|2579.43|2566.43|35
1623693520000|2021-06-14 17:58:40|2579.95|2566.95|2580.08|2567.08|2580.22|2567.22|2579.8|2566.8|28
1623693530000|2021-06-14 17:58:50|2580.17|2567.17|2579.08|2566.08|2580.17|2567.17|2578.96|2565.96|26
1623693540000|2021-06-14 17:59:00|2579.18|2566.18|2578.91|2565.91|2579.18|2566.18|2578.67|2565.67|31
1623693550000|2021-06-14 17:59:10|2578.87|2565.87|2578.67|2565.67|2578.91|2565.91|2578.67|2565.67|14
1623693560000|2021-06-14 17:59:20|2578.65|2565.65|2579.1|2566.1|2579.31|2566.31|2578.64|2565.64|26
1623693570000|2021-06-14 17:59:30|2579.04|2566.04|2578.98|2565.98|2579.23|2566.23|2578.73|2565.73|32
1623693580000|2021-06-14 17:59:40|2578.99|2565.99|2579.82|2566.82|2579.82|2566.82|2578.99|2565.99|32
1623693590000|2021-06-14 17:59:50|2579.95|2566.95|2580.34|2567.34|2580.34|2567.34|2579.66|2566.66|30
1623693600000|2021-06-14 18:00:00|2580.28|2567.28|2582.22|2569.22|2582.22|2569.22|2579.68|2566.68|37
1623693610000|2021-06-14 18:00:10|2582.2|2569.2|2582.92|2569.92|2583.12|2570.12|2582.18|2569.18|35
1623693620000|2021-06-14 18:00:20|2582.96|2569.96|2583.77|2570.77|2583.83|2570.83|2582.84|2569.84|32
1623693630000|2021-06-14 18:00:30|2583.78|2570.78|2584.38|2571.38|2584.63|2571.63|2583.75|2570.75|31
1623693640000|2021-06-14 18:00:40|2584.05|2571.05|2584.75|2571.75|2584.75|2571.75|2584.03|2571.03|31
1623693650000|2021-06-14 18:00:50|2584.61|2571.61|2584.07|2571.07|2585.05|2572.05|2584.06|2571.06|33
1623693660000|2021-06-14 18:01:00|2583.95|2570.95|2584.48|2571.48|2584.52|2571.52|2583.95|2570.95|37
1623693670000|2021-06-14 18:01:10|2584.56|2571.56|2584.38|2571.38|2584.56|2571.56|2583.96|2570.96|28
1623693680000|2021-06-14 18:01:20|2584.34|2571.34|2584.93|2571.93|2585.02|2572.02|2584.24|2571.24|28
1623693690000|2021-06-14 18:01:30|2584.98|2571.98|2584.86|2571.86|2584.98|2571.98|2584.82|2571.82|16
1623693700000|2021-06-14 18:01:40|2584.84|2571.84|2584.87|2571.87|2584.96|2571.96|2584.73|2571.73|16
1623693710000|2021-06-14 18:01:50|2584.89|2571.89|2583.96|2570.96|2584.96|2571.96|2583.96|2570.96|33
1623693720000|2021-06-14 18:02:00|2584|2571|2583.63|2570.63|2584.26|2571.26|2583.63|2570.63|34
1623693730000|2021-06-14 18:02:10|2583.27|2570.27|2582.33|2569.33|2583.27|2570.27|2582.23|2569.23|34
1623693740000|2021-06-14 18:02:20|2582.29|2569.29|2581.99|2568.99|2582.56|2569.56|2581.99|2568.99|31
1623693750000|2021-06-14 18:02:30|2581.96|2568.96|2580.85|2567.85|2582.22|2569.22|2580.78|2567.78|31
1623693760000|2021-06-14 18:02:40|2580.73|2567.73|2580.15|2567.15|2580.83|2567.83|2580.08|2567.08|33
1623693770000|2021-06-14 18:02:50|2580.01|2567.01|2580.62|2567.62|2580.82|2567.82|2579.64|2566.64|36
1623693780000|2021-06-14 18:03:00|2580.69|2567.69|2580.76|2567.76|2581.09|2568.09|2580.62|2567.62|30
1623693790000|2021-06-14 18:03:10|2580.71|2567.71|2580.7|2567.7|2581.07|2568.07|2580.4|2567.4|26
1623693800000|2021-06-14 18:03:20|2580.71|2567.71|2580.75|2567.75|2580.99|2567.99|2580.46|2567.46|29
1623693810000|2021-06-14 18:03:30|2580.74|2567.74|2581.17|2568.17|2581.17|2568.17|2580.6|2567.6|25
1623693820000|2021-06-14 18:03:40|2581.22|2568.22|2582.58|2569.58|2582.82|2569.82|2581.22|2568.22|31
1623693830000|2021-06-14 18:03:50|2582.7|2569.7|2582.2|2569.2|2582.8|2569.8|2582.06|2569.06|32
1623693840000|2021-06-14 18:04:00|2582.17|2569.17|2582.34|2569.34|2582.52|2569.52|2582.09|2569.09|36
1623693850000|2021-06-14 18:04:10|2582.23|2569.23|2581.95|2568.95|2582.35|2569.35|2581.61|2568.61|36
1623693860000|2021-06-14 18:04:20|2581.89|2568.89|2581.94|2568.94|2581.99|2568.99|2581.48|2568.48|34
1623693870000|2021-06-14 18:04:30|2582.1|2569.1|2582.13|2569.13|2582.44|2569.44|2581.98|2568.98|33
1623693880000|2021-06-14 18:04:40|2581.99|2568.99|2581.62|2568.62|2582.04|2569.04|2581.49|2568.49|27
1623693890000|2021-06-14 18:04:50|2581.54|2568.54|2581.09|2568.09|2581.54|2568.54|2580.89|2567.89|26
1623693900000|2021-06-14 18:05:00|2581.05|2568.05|2580.85|2567.85|2581.05|2568.05|2580.54|2567.54|26
1623693910000|2021-06-14 18:05:10|2580.98|2567.98|2578.86|2565.86|2581|2568|2578.86|2565.86|32
1623693920000|2021-06-14 18:05:20|2578.98|2565.98|2578.95|2565.95|2579.36|2566.36|2578.8|2565.8|29
1623693930000|2021-06-14 18:05:30|2579.04|2566.04|2578.46|2565.46|2579.04|2566.04|2578.17|2565.17|31
1623693940000|2021-06-14 18:05:40|2578.67|2565.67|2576.82|2563.82|2578.67|2565.67|2576.67|2563.67|30
1623693950000|2021-06-14 18:05:50|2576.78|2563.78|2577.34|2564.34|2577.43|2564.43|2576.78|2563.78|29
1623693960000|2021-06-14 18:06:00|2577.33|2564.33|2577.3|2564.3|2577.42|2564.42|2577.09|2564.09|34
1623693970000|2021-06-14 18:06:10|2577.27|2564.27|2577.13|2564.13|2577.77|2564.77|2577.12|2564.12|31
1623693980000|2021-06-14 18:06:20|2577.18|2564.18|2577.14|2564.14|2577.29|2564.29|2576.85|2563.85|32
1623693990000|2021-06-14 18:06:30|2577.11|2564.11|2577.34|2564.34|2577.4|2564.4|2577.11|2564.11|28
1623694000000|2021-06-14 18:06:40|2577.24|2564.24|2577.24|2564.24|2577.41|2564.41|2577.04|2564.04|36
1623694010000|2021-06-14 18:06:50|2577.19|2564.19|2578.55|2565.55|2578.55|2565.55|2577.18|2564.18|38
1623694020000|2021-06-14 18:07:00|2578.46|2565.46|2577.74|2564.74|2578.59|2565.59|2577.54|2564.54|33
1623694030000|2021-06-14 18:07:10|2577.75|2564.75|2577.97|2564.97|2577.97|2564.97|2577.55|2564.55|34
1623694040000|2021-06-14 18:07:20|2577.98|2564.98|2577.9|2564.9|2577.99|2564.99|2577.4|2564.4|37
1623694050000|2021-06-14 18:07:30|2577.83|2564.83|2577.75|2564.75|2577.83|2564.83|2577.45|2564.45|36
1623694060000|2021-06-14 18:07:40|2577.72|2564.72|2577.67|2564.67|2577.75|2564.75|2577.43|2564.43|31
1623694070000|2021-06-14 18:07:50|2577.68|2564.68|2577.73|2564.73|2577.96|2564.96|2577.68|2564.68|23
1623694080000|2021-06-14 18:08:00|2577.67|2564.67|2578.43|2565.43|2578.68|2565.68|2577.55|2564.55|35
1623694090000|2021-06-14 18:08:10|2578.38|2565.38|2578.36|2565.36|2578.6|2565.6|2578.29|2565.29|31
1623694100000|2021-06-14 18:08:20|2578.32|2565.32|2578.06|2565.06|2578.57|2565.57|2577.9|2564.9|33
1623694110000|2021-06-14 18:08:30|2578.15|2565.15|2578.11|2565.11|2578.29|2565.29|2577.78|2564.78|26
1623694120000|2021-06-14 18:08:40|2578.12|2565.12|2578.08|2565.08|2578.57|2565.57|2577.78|2564.78|32
1623694130000|2021-06-14 18:08:50|2578.13|2565.13|2579.2|2566.2|2579.2|2566.2|2578.05|2565.05|33
1623694140000|2021-06-14 18:09:00|2579.19|2566.19|2579.42|2566.42|2579.51|2566.51|2579.03|2566.03|33
1623694150000|2021-06-14 18:09:10|2579.43|2566.43|2579.73|2566.73|2580.04|2567.04|2579.24|2566.24|27
1623694160000|2021-06-14 18:09:20|2579.78|2566.78|2579.46|2566.46|2579.9|2566.9|2579.45|2566.45|37
1623694170000|2021-06-14 18:09:30|2579.39|2566.39|2578.83|2565.83|2579.39|2566.39|2578.37|2565.37|33
1623694180000|2021-06-14 18:09:40|2578.9|2565.9|2578.95|2565.95|2579.02|2566.02|2578.49|2565.49|34
1623694190000|2021-06-14 18:09:50|2578.8|2565.8|2578.8|2565.8|2578.9|2565.9|2578.64|2565.64|33
1623694200000|2021-06-14 18:10:00|2578.85|2565.85|2579.22|2566.22|2579.27|2566.27|2578.85|2565.85|28
1623694210000|2021-06-14 18:10:10|2579.36|2566.36|2579.51|2566.51|2579.58|2566.58|2579.22|2566.22|23
1623694220000|2021-06-14 18:10:20|2579.64|2566.64|2579.41|2566.41|2579.7|2566.7|2579.18|2566.18|26
1623694230000|2021-06-14 18:10:30|2579.44|2566.44|2580.08|2567.08|2580.09|2567.09|2579.4|2566.4|27
1623694240000|2021-06-14 18:10:40|2580.32|2567.32|2579.98|2566.98|2580.32|2567.32|2579.98|2566.98|28
1623694250000|2021-06-14 18:10:50|2579.95|2566.95|2580.08|2567.08|2580.08|2567.08|2579.64|2566.64|26
1623694260000|2021-06-14 18:11:00|2580.18|2567.18|2579.42|2566.42|2580.18|2567.18|2579.41|2566.41|34
1623694270000|2021-06-14 18:11:10|2579.36|2566.36|2578.86|2565.86|2579.36|2566.36|2578.81|2565.81|37
1623694280000|2021-06-14 18:11:20|2578.81|2565.81|2579.6|2566.6|2579.62|2566.62|2578.63|2565.63|33
1623694290000|2021-06-14 18:11:30|2579.62|2566.62|2579.58|2566.58|2579.75|2566.75|2579.41|2566.41|23
1623694300000|2021-06-14 18:11:40|2579.57|2566.57|2579.07|2566.07|2579.62|2566.62|2579.05|2566.05|30
1623694310000|2021-06-14 18:11:50|2579.1|2566.1|2578.61|2565.61|2579.2|2566.2|2578.57|2565.57|38
1623694320000|2021-06-14 18:12:00|2578.63|2565.63|2579.2|2566.2|2579.29|2566.29|2578.63|2565.63|33
1623694330000|2021-06-14 18:12:10|2579.28|2566.28|2579.5|2566.5|2579.53|2566.53|2579.18|2566.18|29
1623694340000|2021-06-14 18:12:20|2579.49|2566.49|2579.78|2566.78|2579.78|2566.78|2579.41|2566.41|22
1623694350000|2021-06-14 18:12:30|2579.49|2566.49|2579.71|2566.71|2579.72|2566.72|2579.28|2566.28|29
1623694360000|2021-06-14 18:12:40|2579.69|2566.69|2579.92|2566.92|2579.94|2566.94|2579.39|2566.39|35
1623694370000|2021-06-14 18:12:50|2580.01|2567.01|2579.57|2566.57|2580.15|2567.15|2579.55|2566.55|38
1623694380000|2021-06-14 18:13:00|2579.6|2566.6|2578.29|2565.29|2579.62|2566.62|2578.16|2565.16|37
1623694390000|2021-06-14 18:13:10|2578.28|2565.28|2578.07|2565.07|2578.57|2565.57|2578.01|2565.01|32
1623694400000|2021-06-14 18:13:20|2578.08|2565.08|2579.25|2566.25|2579.4|2566.4|2577.94|2564.94|37
1623694410000|2021-06-14 18:13:30|2579.31|2566.31|2579.43|2566.43|2579.52|2566.52|2579.27|2566.27|30
1623694420000|2021-06-14 18:13:40|2579.44|2566.44|2579.39|2566.39|2579.49|2566.49|2579.35|2566.35|29
1623694430000|2021-06-14 18:13:50|2579.44|2566.44|2578.28|2565.28|2579.44|2566.44|2578.27|2565.27|29
1623694440000|2021-06-14 18:14:00|2578.24|2565.24|2578.39|2565.39|2578.49|2565.49|2578.22|2565.22|28
1623694450000|2021-06-14 18:14:10|2578.42|2565.42|2578.61|2565.61|2578.61|2565.61|2578.36|2565.36|28
1623694460000|2021-06-14 18:14:20|2578.59|2565.59|2578.43|2565.43|2578.61|2565.61|2578.43|2565.43|21
1623694470000|2021-06-14 18:14:30|2578.4|2565.4|2578.1|2565.1|2578.57|2565.57|2578.09|2565.09|27
1623694480000|2021-06-14 18:14:40|2578.19|2565.19|2578.32|2565.32|2578.37|2565.37|2578.18|2565.18|20
1623694490000|2021-06-14 18:14:50|2578.37|2565.37|2578.23|2565.23|2578.37|2565.37|2578.15|2565.15|14
1623694500000|2021-06-14 18:15:00|2578.29|2565.29|2578.76|2565.76|2579.18|2566.18|2578.29|2565.29|26
1623694510000|2021-06-14 18:15:10|2578.64|2565.64|2578.5|2565.5|2578.73|2565.73|2578.5|2565.5|18
1623694520000|2021-06-14 18:15:20|2578.51|2565.51|2578.19|2565.19|2578.55|2565.55|2578.19|2565.19|27
1623694530000|2021-06-14 18:15:30|2578.26|2565.26|2577.66|2564.66|2578.28|2565.28|2577.66|2564.66|29
1623694540000|2021-06-14 18:15:40|2577.7|2564.7|2577.49|2564.49|2577.7|2564.7|2577.41|2564.41|23
1623694550000|2021-06-14 18:15:50|2577.48|2564.48|2577.57|2564.57|2577.57|2564.57|2577.18|2564.18|28
1623694560000|2021-06-14 18:16:00|2577.52|2564.52|2577.64|2564.64|2577.83|2564.83|2577.44|2564.44|20
1623694570000|2021-06-14 18:16:10|2577.69|2564.69|2577.58|2564.58|2577.69|2564.69|2577.52|2564.52|23
1623694580000|2021-06-14 18:16:20|2577.62|2564.62|2577.59|2564.59|2577.7|2564.7|2577.54|2564.54|25
1623694590000|2021-06-14 18:16:30|2577.63|2564.63|2577.59|2564.59|2577.74|2564.74|2577.55|2564.55|26
1623694600000|2021-06-14 18:16:40|2577.54|2564.54|2577.77|2564.77|2577.85|2564.85|2577.54|2564.54|36
1623694610000|2021-06-14 18:16:50|2577.75|2564.75|2576.58|2563.58|2578.66|2565.66|2576.58|2563.58|35
1623694620000|2021-06-14 18:17:00|2576.37|2563.37|2576.21|2563.21|2576.82|2563.82|2575.93|2562.93|31
1623694630000|2021-06-14 18:17:10|2576.16|2563.16|2576.85|2563.85|2576.85|2563.85|2575.36|2562.36|28
1623694640000|2021-06-14 18:17:20|2576.97|2563.97|2577.11|2564.11|2577.6|2564.6|2576.85|2563.85|27
1623694650000|2021-06-14 18:17:30|2577.09|2564.09|2576.35|2563.35|2577.09|2564.09|2576.22|2563.22|31
1623694660000|2021-06-14 18:17:40|2576.37|2563.37|2577.14|2564.14|2577.29|2564.29|2576.17|2563.17|30
1623694670000|2021-06-14 18:17:50|2577.12|2564.12|2577.7|2564.7|2578.13|2565.13|2577.12|2564.12|32
1623694680000|2021-06-14 18:18:00|2577.65|2564.65|2577.77|2564.77|2577.77|2564.77|2577.44|2564.44|28
1623694690000|2021-06-14 18:18:10|2577.78|2564.78|2577.15|2564.15|2577.78|2564.78|2577.12|2564.12|35
1623694700000|2021-06-14 18:18:20|2577.23|2564.23|2576.93|2563.93|2577.36|2564.36|2576.93|2563.93|36
1623694710000|2021-06-14 18:18:30|2577.02|2564.02|2576.73|2563.73|2577.02|2564.02|2576.35|2563.35|34
1623694720000|2021-06-14 18:18:40|2576.58|2563.58|2576.62|2563.62|2576.84|2563.84|2576.36|2563.36|33
1623694730000|2021-06-14 18:18:50|2576.57|2563.57|2576.07|2563.07|2576.57|2563.57|2575.94|2562.94|27
1623694740000|2021-06-14 18:19:00|2576.09|2563.09|2575.71|2562.71|2576.44|2563.44|2575.63|2562.63|35
1623694750000|2021-06-14 18:19:10|2575.9|2562.9|2575.19|2562.19|2576.08|2563.08|2575.15|2562.15|32
1623694760000|2021-06-14 18:19:20|2575.12|2562.12|2575|2562|2575.18|2562.18|2574.81|2561.81|27
1623694770000|2021-06-14 18:19:30|2574.99|2561.99|2575.27|2562.27|2575.54|2562.54|2574.9|2561.9|28
1623694780000|2021-06-14 18:19:40|2575.3|2562.3|2575.61|2562.61|2575.71|2562.71|2575.12|2562.12|35
1623694790000|2021-06-14 18:19:50|2575.57|2562.57|2574.86|2561.86|2575.67|2562.67|2574.81|2561.81|32
1623694800000|2021-06-14 18:20:00|2575.02|2562.02|2574.65|2561.65|2575.09|2562.09|2574.65|2561.65|33
1623694810000|2021-06-14 18:20:10|2574.58|2561.58|2574.51|2561.51|2574.77|2561.77|2573.96|2560.96|23
1623694820000|2021-06-14 18:20:20|2574.87|2561.87|2574.98|2561.98|2574.98|2561.98|2573.47|2560.47|22
1623694830000|2021-06-14 18:20:30|2574.6|2561.6|2574.28|2561.28|2574.89|2561.89|2574.01|2561.01|27
1623694840000|2021-06-14 18:20:40|2574.29|2561.29|2574.03|2561.03|2574.53|2561.53|2574|2561|20
1623694850000|2021-06-14 18:20:50|2574.04|2561.04|2574.45|2561.45|2574.46|2561.46|2574.02|2561.02|13
1623694860000|2021-06-14 18:21:00|2574.39|2561.39|2575.77|2562.77|2575.84|2562.84|2574.2|2561.2|23
1623694870000|2021-06-14 18:21:10|2575.78|2562.78|2576.86|2563.86|2576.86|2563.86|2575.78|2562.78|32
1623694880000|2021-06-14 18:21:20|2576.89|2563.89|2577.03|2564.03|2577.21|2564.21|2576.83|2563.83|31
1623694890000|2021-06-14 18:21:30|2576.99|2563.99|2576.48|2563.48|2577.03|2564.03|2576.48|2563.48|15
1623694900000|2021-06-14 18:21:40|2576.47|2563.47|2576.56|2563.56|2576.56|2563.56|2576.47|2563.47|9
1623694910000|2021-06-14 18:21:50|2576.55|2563.55|2576.86|2563.86|2577.03|2564.03|2576.51|2563.51|18
1623694920000|2021-06-14 18:22:00|2576.88|2563.88|2578.13|2565.13|2578.31|2565.31|2576.68|2563.68|33
1623694930000|2021-06-14 18:22:10|2578.11|2565.11|2578.46|2565.46|2578.74|2565.74|2578.11|2565.11|27
1623694940000|2021-06-14 18:22:20|2578.49|2565.49|2577.65|2564.65|2578.49|2565.49|2577.4|2564.4|29
1623694950000|2021-06-14 18:22:30|2577.88|2564.88|2578.44|2565.44|2578.52|2565.52|2577.88|2564.88|31
1623694960000|2021-06-14 18:22:40|2578.51|2565.51|2578.53|2565.53|2578.66|2565.66|2578.2|2565.2|33
1623694970000|2021-06-14 18:22:50|2578.66|2565.66|2578.48|2565.48|2578.66|2565.66|2578.26|2565.26|33
1623694980000|2021-06-14 18:23:00|2578.46|2565.46|2578.68|2565.68|2578.78|2565.78|2578.37|2565.37|34
1623694990000|2021-06-14 18:23:10|2578.6|2565.6|2578.57|2565.57|2578.68|2565.68|2578.44|2565.44|28
1623695000000|2021-06-14 18:23:20|2578.59|2565.59|2578.86|2565.86|2578.91|2565.91|2578.59|2565.59|30
1623695010000|2021-06-14 18:23:30|2578.8|2565.8|2578.82|2565.82|2578.86|2565.86|2578.76|2565.76|26
1623695020000|2021-06-14 18:23:40|2578.8|2565.8|2578.77|2565.77|2578.94|2565.94|2578.72|2565.72|23
1623695030000|2021-06-14 18:23:50|2578.73|2565.73|2578.91|2565.91|2578.91|2565.91|2578.73|2565.73|20
1623695040000|2021-06-14 18:24:00|2578.79|2565.79|2579.49|2566.49|2579.54|2566.54|2578.79|2565.79|30
1623695050000|2021-06-14 18:24:10|2579.48|2566.48|2578.94|2565.94|2579.57|2566.57|2578.94|2565.94|30
1623695060000|2021-06-14 18:24:20|2578.93|2565.93|2579.62|2566.62|2579.62|2566.62|2578.86|2565.86|32
1623695070000|2021-06-14 18:24:30|2579.63|2566.63|2580.37|2567.37|2580.42|2567.42|2579.62|2566.62|31
1623695080000|2021-06-14 18:24:40|2580.53|2567.53|2579.19|2566.19|2580.55|2567.55|2579.08|2566.08|34
1623695090000|2021-06-14 18:24:50|2579.21|2566.21|2579.2|2566.2|2579.37|2566.37|2579.07|2566.07|33
1623695100000|2021-06-14 18:25:00|2579.05|2566.05|2578.38|2565.38|2579.29|2566.29|2578.28|2565.28|32
1623695110000|2021-06-14 18:25:10|2578.32|2565.32|2577.45|2564.45|2578.32|2565.32|2577.41|2564.41|36
1623695120000|2021-06-14 18:25:20|2577.51|2564.51|2577.71|2564.71|2577.71|2564.71|2577.42|2564.42|34
1623695130000|2021-06-14 18:25:30|2577.82|2564.82|2577.55|2564.55|2577.87|2564.87|2577.55|2564.55|21
1623695140000|2021-06-14 18:25:40|2577.54|2564.54|2576.88|2563.88|2577.65|2564.65|2576.81|2563.81|30
1623695150000|2021-06-14 18:25:50|2576.84|2563.84|2577.28|2564.28|2577.58|2564.58|2576.77|2563.77|34
1623695160000|2021-06-14 18:26:00|2577.37|2564.37|2575.88|2562.88|2577.37|2564.37|2575.88|2562.88|38
1623695170000|2021-06-14 18:26:10|2575.81|2562.81|2576.09|2563.09|2576.21|2563.21|2575.49|2562.49|34
1623695180000|2021-06-14 18:26:20|2576.01|2563.01|2574.86|2561.86|2576.27|2563.27|2574.73|2561.73|33
1623695190000|2021-06-14 18:26:30|2574.91|2561.91|2574.85|2561.85|2575.04|2562.04|2574.77|2561.77|23
1623695200000|2021-06-14 18:26:40|2574.99|2561.99|2574.69|2561.69|2575.15|2562.15|2574.53|2561.53|26
1623695210000|2021-06-14 18:26:50|2574.7|2561.7|2574|2561|2574.75|2561.75|2573.75|2560.75|35
1623695220000|2021-06-14 18:27:00|2573.97|2560.97|2575.34|2562.34|2575.91|2562.91|2573.97|2560.97|35
1623695230000|2021-06-14 18:27:10|2575.39|2562.39|2575.06|2562.06|2575.41|2562.41|2575.06|2562.06|26
1623695240000|2021-06-14 18:27:20|2575.05|2562.05|2575.03|2562.03|2575.35|2562.35|2574.95|2561.95|36
1623695250000|2021-06-14 18:27:30|2575.11|2562.11|2575.05|2562.05|2575.29|2562.29|2574.96|2561.96|28
1623695260000|2021-06-14 18:27:40|2575.23|2562.23|2574.07|2561.07|2575.29|2562.29|2574.05|2561.05|25
1623695270000|2021-06-14 18:27:50|2574.06|2561.06|2574.46|2561.46|2574.46|2561.46|2573.7|2560.7|27
1623695280000|2021-06-14 18:28:00|2574.55|2561.55|2574.57|2561.57|2574.57|2561.57|2573.67|2560.67|19
1623695290000|2021-06-14 18:28:10|2573.82|2560.82|2572.84|2559.84|2574.87|2561.87|2572.74|2559.74|22
1623695300000|2021-06-14 18:28:20|2572.74|2559.74|2572.38|2559.38|2572.83|2559.83|2571.77|2558.77|25
1623695310000|2021-06-14 18:28:30|2572.39|2559.39|2572.71|2559.71|2572.76|2559.76|2572.39|2559.39|15
1623695320000|2021-06-14 18:28:40|2572.76|2559.76|2572.58|2559.58|2572.76|2559.76|2572.18|2559.18|26
1623695330000|2021-06-14 18:28:50|2572.73|2559.73|2572.11|2559.11|2573.29|2560.29|2572.11|2559.11|31
1623695340000|2021-06-14 18:29:00|2572.12|2559.12|2571.63|2558.63|2572.32|2559.32|2571.63|2558.63|24
1623695350000|2021-06-14 18:29:10|2571.64|2558.64|2571.82|2558.82|2572.17|2559.17|2571.64|2558.64|16
1623695360000|2021-06-14 18:29:20|2571.83|2558.83|2571.78|2558.78|2571.99|2558.99|2571.71|2558.71|20
1623695370000|2021-06-14 18:29:30|2571.77|2558.77|2571.7|2558.7|2571.88|2558.88|2571.66|2558.66|28
1623695380000|2021-06-14 18:29:40|2571.39|2558.39|2571.78|2558.78|2571.78|2558.78|2571.39|2558.39|18
1623695390000|2021-06-14 18:29:50|2571.8|2558.8|2570.42|2557.42|2571.8|2558.8|2570.37|2557.37|21
1623695400000|2021-06-14 18:30:00|2570.21|2557.21|2572.4|2559.4|2572.4|2559.4|2570.17|2557.17|36
1623695410000|2021-06-14 18:30:10|2572.55|2559.55|2571.62|2558.62|2572.95|2559.95|2571.58|2558.58|39
1623695420000|2021-06-14 18:30:20|2571.69|2558.69|2572.52|2559.52|2572.62|2559.62|2571.3|2558.3|37
1623695430000|2021-06-14 18:30:30|2572.51|2559.51|2573.23|2560.23|2573.23|2560.23|2572.27|2559.27|26
1623695440000|2021-06-14 18:30:40|2573.22|2560.22|2573.36|2560.36|2573.41|2560.41|2572.81|2559.81|32
1623695450000|2021-06-14 18:30:50|2573.18|2560.18|2572.79|2559.79|2573.36|2560.36|2572.74|2559.74|38
1623695460000|2021-06-14 18:31:00|2572.76|2559.76|2570.94|2557.94|2572.94|2559.94|2570.88|2557.88|34
1623695470000|2021-06-14 18:31:10|2571.01|2558.01|2570.9|2557.9|2571.27|2558.27|2570.9|2557.9|37
1623695480000|2021-06-14 18:31:20|2570.87|2557.87|2570.95|2557.95|2571.33|2558.33|2570.76|2557.76|30
1623695490000|2021-06-14 18:31:30|2570.97|2557.97|2570.53|2557.53|2570.97|2557.97|2570.39|2557.39|34
1623695500000|2021-06-14 18:31:40|2570.59|2557.59|2569.85|2556.85|2570.59|2557.59|2569.69|2556.69|34
1623695510000|2021-06-14 18:31:50|2569.54|2556.54|2570.61|2557.61|2570.94|2557.94|2569.54|2556.54|37
1623695520000|2021-06-14 18:32:00|2570.68|2557.68|2570.97|2557.97|2571.03|2558.03|2570.53|2557.53|35
1623695530000|2021-06-14 18:32:10|2571.08|2558.08|2571.6|2558.6|2572.36|2559.36|2571.03|2558.03|33
1623695540000|2021-06-14 18:32:20|2571.57|2558.57|2571.73|2558.73|2572.12|2559.12|2571.53|2558.53|32
1623695550000|2021-06-14 18:32:30|2571.72|2558.72|2570.79|2557.79|2571.81|2558.81|2570.79|2557.79|37
1623695560000|2021-06-14 18:32:40|2570.94|2557.94|2570.86|2557.86|2571.3|2558.3|2570.86|2557.86|36
1623695570000|2021-06-14 18:32:50|2570.87|2557.87|2570.69|2557.69|2571.18|2558.18|2570.35|2557.35|37
1623695580000|2021-06-14 18:33:00|2570.42|2557.42|2570.4|2557.4|2570.68|2557.68|2570.06|2557.06|35
1623695590000|2021-06-14 18:33:10|2570.38|2557.38|2570.18|2557.18|2570.38|2557.38|2569.67|2556.67|36
1623695600000|2021-06-14 18:33:20|2570.19|2557.19|2568.62|2555.62|2570.19|2557.19|2568.62|2555.62|37
1623695610000|2021-06-14 18:33:30|2568.5|2555.5|2568.1|2555.1|2568.65|2555.65|2566.8|2553.8|37
1623695620000|2021-06-14 18:33:40|2568.18|2555.18|2568.11|2555.11|2568.43|2555.43|2567.72|2554.72|29
1623695630000|2021-06-14 18:33:50|2568.09|2555.09|2567.15|2554.15|2568.12|2555.12|2567.15|2554.15|36
1623695640000|2021-06-14 18:34:00|2567.16|2554.16|2567.23|2554.23|2567.66|2554.66|2566.95|2553.95|35
1623695650000|2021-06-14 18:34:10|2567.13|2554.13|2565.07|2552.07|2567.53|2554.53|2565.07|2552.07|34
1623695660000|2021-06-14 18:34:20|2565.06|2552.06|2565.41|2552.41|2566.88|2553.88|2564.56|2551.56|37
1623695670000|2021-06-14 18:34:30|2565.5|2552.5|2565.07|2552.07|2566.56|2553.56|2565.07|2552.07|28
1623695680000|2021-06-14 18:34:40|2565.1|2552.1|2565.16|2552.16|2565.59|2552.59|2565|2552|33
1623695690000|2021-06-14 18:34:50|2565.19|2552.19|2561.18|2548.18|2565.29|2552.29|2561.17|2548.17|34
1623695700000|2021-06-14 18:35:00|2561.27|2548.27|2563.59|2550.59|2563.59|2550.59|2561.27|2548.27|30
1623695710000|2021-06-14 18:35:10|2563.48|2550.48|2565.24|2552.24|2565.29|2552.29|2563.48|2550.48|33
1623695720000|2021-06-14 18:35:20|2565.56|2552.56|2565.73|2552.73|2565.74|2552.74|2565.12|2552.12|38
1623695730000|2021-06-14 18:35:30|2565.58|2552.58|2564.99|2551.99|2565.58|2552.58|2564.83|2551.83|36
1623695740000|2021-06-14 18:35:40|2564.94|2551.94|2563.66|2550.66|2565.09|2552.09|2563.06|2550.06|38
1623695750000|2021-06-14 18:35:50|2563.7|2550.7|2564|2551|2564.55|2551.55|2563.68|2550.68|39
1623695760000|2021-06-14 18:36:00|2563.86|2550.86|2563.29|2550.29|2563.86|2550.86|2563.29|2550.29|34
1623695770000|2021-06-14 18:36:10|2563.53|2550.53|2563.66|2550.66|2563.69|2550.69|2563.29|2550.29|23
1623695780000|2021-06-14 18:36:20|2563.68|2550.68|2564.75|2551.75|2564.88|2551.88|2563.67|2550.67|34
1623695790000|2021-06-14 18:36:30|2564.86|2551.86|2564.84|2551.84|2564.87|2551.87|2564.36|2551.36|34
1623695800000|2021-06-14 18:36:40|2564.94|2551.94|2564.07|2551.07|2564.94|2551.94|2564.07|2551.07|27
1623695810000|2021-06-14 18:36:50|2564.09|2551.09|2563.91|2550.91|2564.09|2551.09|2563.9|2550.9|22
1623695820000|2021-06-14 18:37:00|2563.85|2550.85|2564.47|2551.47|2564.48|2551.48|2563.85|2550.85|29
1623695830000|2021-06-14 18:37:10|2564.49|2551.49|2564.65|2551.65|2564.73|2551.73|2564.44|2551.44|28
1623695840000|2021-06-14 18:37:20|2564.8|2551.8|2564.82|2551.82|2564.83|2551.83|2564.62|2551.62|14
1623695850000|2021-06-14 18:37:30|2564.87|2551.87|2564.48|2551.48|2564.98|2551.98|2564.45|2551.45|24
1623695860000|2021-06-14 18:37:40|2564.44|2551.44|2564.43|2551.43|2564.6|2551.6|2564.43|2551.43|6
1623695870000|2021-06-14 18:37:50|2564.46|2551.46|2564.56|2551.56|2564.9|2551.9|2564.45|2551.45|16
1623695880000|2021-06-14 18:38:00|2564.55|2551.55|2564.4|2551.4|2564.95|2551.95|2564.4|2551.4|19
1623695890000|2021-06-14 18:38:10|2564.36|2551.36|2563.81|2550.81|2564.36|2551.36|2563.76|2550.76|24
1623695900000|2021-06-14 18:38:20|2563.92|2550.92|2564.03|2551.03|2564.19|2551.19|2563.81|2550.81|34
1623695910000|2021-06-14 18:38:30|2563.94|2550.94|2563.91|2550.91|2563.94|2550.94|2563.71|2550.71|27
1623695920000|2021-06-14 18:38:40|2563.67|2550.67|2564.05|2551.05|2564.06|2551.06|2563.67|2550.67|18
1623695930000|2021-06-14 18:38:50|2564.01|2551.01|2561.3|2548.3|2564.01|2551.01|2561.23|2548.23|34
1623695940000|2021-06-14 18:39:00|2561.25|2548.25|2562.78|2549.78|2562.86|2549.86|2561.25|2548.25|35
1623695950000|2021-06-14 18:39:10|2562.87|2549.87|2563.65|2550.65|2563.65|2550.65|2562.75|2549.75|34
1623695960000|2021-06-14 18:39:20|2563.61|2550.61|2563.19|2550.19|2563.63|2550.63|2562.64|2549.64|30
1623695970000|2021-06-14 18:39:30|2563.21|2550.21|2563.23|2550.23|2563.33|2550.33|2563.09|2550.09|21
1623695980000|2021-06-14 18:39:40|2563.25|2550.25|2562.17|2549.17|2563.39|2550.39|2562.11|2549.11|28
1623695990000|2021-06-14 18:39:50|2562.18|2549.18|2561.98|2548.98|2562.43|2549.43|2561.92|2548.92|34
1623696000000|2021-06-14 18:40:00|2562.1|2549.1|2562.16|2549.16|2562.32|2549.32|2561.85|2548.85|29
1623696010000|2021-06-14 18:40:10|2562.19|2549.19|2562.84|2549.84|2563.01|2550.01|2562.16|2549.16|34
1623696020000|2021-06-14 18:40:20|2562.96|2549.96|2563.54|2550.54|2563.54|2550.54|2562.5|2549.5|26
1623696030000|2021-06-14 18:40:30|2563.52|2550.52|2563.37|2550.37|2563.8|2550.8|2563.01|2550.01|31
1623696040000|2021-06-14 18:40:40|2563.4|2550.4|2563.14|2550.14|2563.41|2550.41|2563.03|2550.03|27
1623696050000|2021-06-14 18:40:50|2563.08|2550.08|2561.02|2548.02|2563.08|2550.08|2561|2548|37
1623696060000|2021-06-14 18:41:00|2561.03|2548.03|2561.8|2548.8|2562.51|2549.51|2561.03|2548.03|34
1623696070000|2021-06-14 18:41:10|2561.77|2548.77|2561.36|2548.36|2561.85|2548.85|2561.22|2548.22|32
1623696080000|2021-06-14 18:41:20|2561.46|2548.46|2561.76|2548.76|2561.82|2548.82|2561.36|2548.36|25
1623696090000|2021-06-14 18:41:30|2561.71|2548.71|2560.79|2547.79|2562.08|2549.08|2560.61|2547.61|32
1623696100000|2021-06-14 18:41:40|2560.81|2547.81|2560.92|2547.92|2561.18|2548.18|2560.81|2547.81|23
1623696110000|2021-06-14 18:41:50|2560.87|2547.87|2561.35|2548.35|2561.39|2548.39|2560.75|2547.75|35
1623696120000|2021-06-14 18:42:00|2561.38|2548.38|2560.97|2547.97|2561.38|2548.38|2560.84|2547.84|30
1623696130000|2021-06-14 18:42:10|2560.96|2547.96|2560.77|2547.77|2561.16|2548.16|2560.58|2547.58|31
1623696140000|2021-06-14 18:42:20|2560.75|2547.75|2560.91|2547.91|2560.96|2547.96|2560.75|2547.75|16
1623696150000|2021-06-14 18:42:30|2560.88|2547.88|2560.21|2547.21|2560.88|2547.88|2559.82|2546.82|28
1623696160000|2021-06-14 18:42:40|2560.22|2547.22|2560.84|2547.84|2560.92|2547.92|2560.16|2547.16|31
1623696170000|2021-06-14 18:42:50|2560.83|2547.83|2560.55|2547.55|2560.93|2547.93|2560.55|2547.55|27
1623696180000|2021-06-14 18:43:00|2560.49|2547.49|2560.17|2547.17|2560.49|2547.49|2560.04|2547.04|29
1623696190000|2021-06-14 18:43:10|2560.2|2547.2|2560.2|2547.2|2560.37|2547.37|2560.05|2547.05|31
1623696200000|2021-06-14 18:43:20|2560.18|2547.18|2560.89|2547.89|2560.9|2547.9|2560.16|2547.16|30
1623696210000|2021-06-14 18:43:30|2560.45|2547.45|2559.75|2546.75|2560.74|2547.74|2559.73|2546.73|33
1623696220000|2021-06-14 18:43:40|2559.65|2546.65|2559.6|2546.6|2559.94|2546.94|2559.52|2546.52|33
1623696230000|2021-06-14 18:43:50|2559.48|2546.48|2558.73|2545.73|2559.51|2546.51|2557.98|2544.98|30
1623696240000|2021-06-14 18:44:00|2558.72|2545.72|2558.44|2545.44|2559.4|2546.4|2558.44|2545.44|34
1623696250000|2021-06-14 18:44:10|2558.43|2545.43|2557.98|2544.98|2558.47|2545.47|2557.76|2544.76|28
1623696260000|2021-06-14 18:44:20|2558.01|2545.01|2553.99|2540.99|2558.01|2545.01|2551.93|2538.93|39
1623696270000|2021-06-14 18:44:30|2554.5|2541.5|2555.93|2542.93|2556.65|2543.65|2554.38|2541.38|39
1623696280000|2021-06-14 18:44:40|2555.95|2542.95|2556.07|2543.07|2556.91|2543.91|2555.84|2542.84|36
1623696290000|2021-06-14 18:44:50|2556.17|2543.17|2554.06|2541.06|2556.22|2543.22|2553.99|2540.99|34
1623696300000|2021-06-14 18:45:00|2554.09|2541.09|2554.96|2541.96|2555.18|2542.18|2554.09|2541.09|31
1623696310000|2021-06-14 18:45:10|2554.99|2541.99|2556.52|2543.52|2556.52|2543.52|2554.97|2541.97|34
1623696320000|2021-06-14 18:45:20|2556.08|2543.08|2557|2544|2557.08|2544.08|2555.91|2542.91|33
1623696330000|2021-06-14 18:45:30|2557.07|2544.07|2557.14|2544.14|2557.73|2544.73|2556.94|2543.94|24
1623696340000|2021-06-14 18:45:40|2557.17|2544.17|2558.48|2545.48|2558.73|2545.73|2557.17|2544.17|25
1623696350000|2021-06-14 18:45:50|2558.41|2545.41|2558.18|2545.18|2558.58|2545.58|2557.99|2544.99|20
1623696360000|2021-06-14 18:46:00|2558.1|2545.1|2557.22|2544.22|2558.15|2545.15|2556.95|2543.95|26
1623696370000|2021-06-14 18:46:10|2557.21|2544.21|2555.87|2542.87|2557.21|2544.21|2555.87|2542.87|25
1623696380000|2021-06-14 18:46:20|2556.06|2543.06|2556.11|2543.11|2556.53|2543.53|2555.94|2542.94|25
1623696390000|2021-06-14 18:46:30|2556.14|2543.14|2556.83|2543.83|2556.83|2543.83|2555.99|2542.99|22
1623696400000|2021-06-14 18:46:40|2556.87|2543.87|2556.38|2543.38|2556.89|2543.89|2556.32|2543.32|19
1623696410000|2021-06-14 18:46:50|2556.3|2543.3|2556.3|2543.3|2556.34|2543.34|2556.07|2543.07|21
1623696420000|2021-06-14 18:47:00|2556.34|2543.34|2556.29|2543.29|2556.52|2543.52|2556.27|2543.27|21
1623696430000|2021-06-14 18:47:10|2556.32|2543.32|2556.26|2543.26|2556.43|2543.43|2556.26|2543.26|16
1623696440000|2021-06-14 18:47:20|2556.3|2543.3|2556.46|2543.46|2556.55|2543.55|2556.29|2543.29|9
1623696450000|2021-06-14 18:47:30|2556.47|2543.47|2556.23|2543.23|2556.5|2543.5|2556.12|2543.12|22
1623696460000|2021-06-14 18:47:40|2556.26|2543.26|2555.39|2542.39|2556.26|2543.26|2555.26|2542.26|18
1623696470000|2021-06-14 18:47:50|2555.26|2542.26|2553.22|2540.22|2555.51|2542.51|2552.37|2539.37|31
1623696480000|2021-06-14 18:48:00|2553.23|2540.23|2553.03|2540.03|2553.64|2540.64|2553.03|2540.03|27
1623696490000|2021-06-14 18:48:10|2552.7|2539.7|2552.55|2539.55|2552.84|2539.84|2552.36|2539.36|21
1623696500000|2021-06-14 18:48:20|2552.28|2539.28|2549.6|2536.6|2552.46|2539.46|2548.87|2535.87|36
1623696510000|2021-06-14 18:48:30|2549.08|2536.08|2549.28|2536.28|2549.63|2536.63|2547.12|2534.12|35
1623696520000|2021-06-14 18:48:40|2549.54|2536.54|2542.53|2529.53|2549.54|2536.54|2541.26|2528.26|38
1623696530000|2021-06-14 18:48:50|2542.54|2529.54|2544.2|2531.2|2544.2|2531.2|2541.91|2528.91|39
1623696540000|2021-06-14 18:49:00|2544.24|2531.24|2542.91|2529.91|2544.25|2531.25|2542.79|2529.79|31
1623696550000|2021-06-14 18:49:10|2543.09|2530.09|2537.76|2524.76|2543.09|2530.09|2537.13|2524.13|39
1623696560000|2021-06-14 18:49:20|2537.71|2524.71|2541.13|2528.13|2541.13|2528.13|2537.57|2524.57|36
1623696570000|2021-06-14 18:49:30|2541.23|2528.23|2540.1|2527.1|2541.23|2528.23|2540.1|2527.1|36
1623696580000|2021-06-14 18:49:40|2540.37|2527.37|2541.52|2528.52|2541.57|2528.57|2540.24|2527.24|35
1623696590000|2021-06-14 18:49:50|2541.18|2528.18|2541.22|2528.22|2541.76|2528.76|2540.8|2527.8|38
1623696600000|2021-06-14 18:50:00|2540.97|2527.97|2542.59|2529.59|2542.62|2529.62|2540.69|2527.69|36
1623696610000|2021-06-14 18:50:10|2542.85|2529.85|2544.84|2531.84|2545.09|2532.09|2542.85|2529.85|35
1623696620000|2021-06-14 18:50:20|2544.83|2531.83|2544.89|2531.89|2545.89|2532.89|2544.81|2531.81|30
1623696630000|2021-06-14 18:50:30|2544.92|2531.92|2545.88|2532.88|2545.88|2532.88|2544.55|2531.55|34
1623696640000|2021-06-14 18:50:40|2545.89|2532.89|2545.34|2532.34|2545.96|2532.96|2545.33|2532.33|27
1623696650000|2021-06-14 18:50:50|2545.37|2532.37|2545.63|2532.63|2545.74|2532.74|2545.17|2532.17|30
1623696660000|2021-06-14 18:51:00|2545.44|2532.44|2545.62|2532.62|2545.79|2532.79|2545.34|2532.34|29
1623696670000|2021-06-14 18:51:10|2545.68|2532.68|2546.03|2533.03|2546.18|2533.18|2545.68|2532.68|22
1623696680000|2021-06-14 18:51:20|2545.85|2532.85|2545.15|2532.15|2545.85|2532.85|2543.76|2530.76|37
1623696690000|2021-06-14 18:51:30|2545.18|2532.18|2546.18|2533.18|2546.5|2533.5|2545.14|2532.14|37
1623696700000|2021-06-14 18:51:40|2546.16|2533.16|2546.49|2533.49|2547.06|2534.06|2546.04|2533.04|37
1623696710000|2021-06-14 18:51:50|2546.8|2533.8|2547.68|2534.68|2547.73|2534.73|2546.8|2533.8|33
1623696720000|2021-06-14 18:52:00|2547.83|2534.83|2548.45|2535.45|2548.58|2535.58|2547.7|2534.7|34
1623696730000|2021-06-14 18:52:10|2548.46|2535.46|2548.65|2535.65|2548.91|2535.91|2548.46|2535.46|34
1623696740000|2021-06-14 18:52:20|2548.68|2535.68|2549.79|2536.79|2549.79|2536.79|2548.11|2535.11|36
1623696750000|2021-06-14 18:52:30|2549.87|2536.87|2549.72|2536.72|2551.51|2538.51|2549.72|2536.72|35
1623696760000|2021-06-14 18:52:40|2549.7|2536.7|2549.33|2536.33|2549.74|2536.74|2549.33|2536.33|30
1623696770000|2021-06-14 18:52:50|2549.38|2536.38|2549.22|2536.22|2549.87|2536.87|2548.16|2535.16|36
1623696780000|2021-06-14 18:53:00|2549.59|2536.59|2549.92|2536.92|2549.92|2536.92|2549.03|2536.03|34
1623696790000|2021-06-14 18:53:10|2550.09|2537.09|2550.2|2537.2|2550.58|2537.58|2549.78|2536.78|29
1623696800000|2021-06-14 18:53:20|2550.21|2537.21|2550.98|2537.98|2550.99|2537.99|2549.57|2536.57|36
1623696810000|2021-06-14 18:53:30|2551.01|2538.01|2551.27|2538.27|2551.27|2538.27|2550.88|2537.88|32
1623696820000|2021-06-14 18:53:40|2551.21|2538.21|2551.01|2538.01|2551.41|2538.41|2551.01|2538.01|20
1623696830000|2021-06-14 18:53:50|2551.03|2538.03|2548.62|2535.62|2551.03|2538.03|2548.61|2535.61|30
1623696840000|2021-06-14 18:54:00|2548.6|2535.6|2548.25|2535.25|2548.85|2535.85|2548.23|2535.23|31
1623696850000|2021-06-14 18:54:10|2548.23|2535.23|2547.75|2534.75|2548.26|2535.26|2547.38|2534.38|36
1623696860000|2021-06-14 18:54:20|2547.77|2534.77|2547.48|2534.48|2547.78|2534.78|2547.48|2534.48|15
1623696870000|2021-06-14 18:54:30|2547.49|2534.49|2546.85|2533.85|2548.12|2535.12|2546.85|2533.85|28
1623696880000|2021-06-14 18:54:40|2546.99|2533.99|2546.43|2533.43|2547.45|2534.45|2546.43|2533.43|29
1623696890000|2021-06-14 18:54:50|2546.4|2533.4|2545.14|2532.14|2546.4|2533.4|2544.46|2531.46|30
1623696900000|2021-06-14 18:55:00|2544.41|2531.41|2545.71|2532.71|2545.91|2532.91|2543.89|2530.89|32
1623696910000|2021-06-14 18:55:10|2545.7|2532.7|2546.14|2533.14|2546.14|2533.14|2545.36|2532.36|27
1623696920000|2021-06-14 18:55:20|2546.32|2533.32|2546.15|2533.15|2546.54|2533.54|2545.96|2532.96|33
1623696930000|2021-06-14 18:55:30|2546.19|2533.19|2545.94|2532.94|2546.69|2533.69|2545.72|2532.72|36
1623696940000|2021-06-14 18:55:40|2545.93|2532.93|2546.53|2533.53|2547.12|2534.12|2545.56|2532.56|34
1623696950000|2021-06-14 18:55:50|2546.62|2533.62|2544.94|2531.94|2546.89|2533.89|2544.88|2531.88|30
1623696960000|2021-06-14 18:56:00|2545.01|2532.01|2545.35|2532.35|2545.38|2532.38|2544.89|2531.89|32
1623696970000|2021-06-14 18:56:10|2545.39|2532.39|2546.68|2533.68|2546.97|2533.97|2545.32|2532.32|36
1623696980000|2021-06-14 18:56:20|2546.67|2533.67|2547.23|2534.23|2547.23|2534.23|2546.06|2533.06|28
1623696990000|2021-06-14 18:56:30|2547.37|2534.37|2546.65|2533.65|2547.56|2534.56|2546.48|2533.48|27
1623697000000|2021-06-14 18:56:40|2546.66|2533.66|2546.98|2533.98|2547.04|2534.04|2546.48|2533.48|15
1623697010000|2021-06-14 18:56:50|2546.49|2533.49|2546.04|2533.04|2546.49|2533.49|2545.84|2532.84|24
1623697020000|2021-06-14 18:57:00|2545.97|2532.97|2546.37|2533.37|2546.78|2533.78|2545.97|2532.97|23
1623697030000|2021-06-14 18:57:10|2546.81|2533.81|2546.66|2533.66|2546.95|2533.95|2546.25|2533.25|22
1623697040000|2021-06-14 18:57:20|2547.27|2534.27|2546.44|2533.44|2547.27|2534.27|2546.22|2533.22|26
1623697050000|2021-06-14 18:57:30|2546.54|2533.54|2545.62|2532.62|2546.87|2533.87|2545.62|2532.62|29
1623697060000|2021-06-14 18:57:40|2545.48|2532.48|2546.24|2533.24|2546.39|2533.39|2545.48|2532.48|32
1623697070000|2021-06-14 18:57:50|2546.25|2533.25|2545.9|2532.9|2546.29|2533.29|2545.9|2532.9|29
1623697080000|2021-06-14 18:58:00|2545.91|2532.91|2546.21|2533.21|2546.32|2533.32|2545.87|2532.87|23
1623697090000|2021-06-14 18:58:10|2546.18|2533.18|2545.06|2532.06|2546.18|2533.18|2544.66|2531.66|37
1623697100000|2021-06-14 18:58:20|2545.08|2532.08|2543.19|2530.19|2545.1|2532.1|2543.19|2530.19|26
1623697110000|2021-06-14 18:58:30|2543.2|2530.2|2544.1|2531.1|2544.71|2531.71|2543.2|2530.2|35
1623697120000|2021-06-14 18:58:40|2544.19|2531.19|2543.18|2530.18|2544.26|2531.26|2543.06|2530.06|36
1623697130000|2021-06-14 18:58:50|2543.3|2530.3|2543.9|2530.9|2544.17|2531.17|2543.3|2530.3|34
1623697140000|2021-06-14 18:59:00|2543.89|2530.89|2542.06|2529.06|2543.89|2530.89|2541.81|2528.81|34
1623697150000|2021-06-14 18:59:10|2541.8|2528.8|2540.94|2527.94|2541.8|2528.8|2540.14|2527.14|35
1623697160000|2021-06-14 18:59:20|2540.88|2527.88|2541.79|2528.79|2541.84|2528.84|2540.82|2527.82|31
1623697170000|2021-06-14 18:59:30|2541.68|2528.68|2541.89|2528.89|2542.19|2529.19|2541.68|2528.68|28
1623697180000|2021-06-14 18:59:40|2541.9|2528.9|2541.96|2528.96|2542.26|2529.26|2541.82|2528.82|33
1623697190000|2021-06-14 18:59:50|2541.93|2528.93|2540.34|2527.34|2541.93|2528.93|2540.34|2527.34|24
1623697200000|2021-06-14 19:00:00|2540.63|2527.63|2539.7|2526.7|2541.25|2528.25|2539|2526|36
1623697210000|2021-06-14 19:00:10|2539.55|2526.55|2541.55|2528.55|2541.55|2528.55|2539.55|2526.55|31
1623697220000|2021-06-14 19:00:20|2541.54|2528.54|2543.8|2530.8|2543.87|2530.87|2541.19|2528.19|37
1623697230000|2021-06-14 19:00:30|2543.93|2530.93|2545.9|2532.9|2545.9|2532.9|2543.65|2530.65|32
1623697240000|2021-06-14 19:00:40|2545.69|2532.69|2545.97|2532.97|2546.1|2533.1|2545.04|2532.04|30
1623697250000|2021-06-14 19:00:50|2545.87|2532.87|2547.42|2534.42|2547.42|2534.42|2545.71|2532.71|35
1623697260000|2021-06-14 19:01:00|2547.05|2534.05|2547.62|2534.62|2547.83|2534.83|2547.05|2534.05|34
1623697270000|2021-06-14 19:01:10|2547.67|2534.67|2548.54|2535.54|2548.54|2535.54|2547.66|2534.66|37
1623697280000|2021-06-14 19:01:20|2548.62|2535.62|2548.87|2535.87|2549.08|2536.08|2548.47|2535.47|36
1623697290000|2021-06-14 19:01:30|2548.84|2535.84|2548.21|2535.21|2548.86|2535.86|2548.05|2535.05|32
1623697300000|2021-06-14 19:01:40|2548.26|2535.26|2548.55|2535.55|2548.66|2535.66|2548.21|2535.21|31
1623697310000|2021-06-14 19:01:50|2548.56|2535.56|2548.59|2535.59|2548.66|2535.66|2548.5|2535.5|25
1623697320000|2021-06-14 19:02:00|2548.58|2535.58|2548.64|2535.64|2548.64|2535.64|2548.51|2535.51|17
1623697330000|2021-06-14 19:02:10|2548.62|2535.62|2549.2|2536.2|2549.21|2536.21|2548.59|2535.59|26
1623697340000|2021-06-14 19:02:20|2549.19|2536.19|2549.14|2536.14|2549.37|2536.37|2549.1|2536.1|16
1623697350000|2021-06-14 19:02:30|2549.17|2536.17|2548.24|2535.24|2549.17|2536.17|2548.24|2535.24|21
1623697360000|2021-06-14 19:02:40|2548.23|2535.23|2547.68|2534.68|2548.23|2535.23|2546.57|2533.57|29
1623697370000|2021-06-14 19:02:50|2547.7|2534.7|2547|2534|2548.1|2535.1|2546.95|2533.95|33
1623697380000|2021-06-14 19:03:00|2546.92|2533.92|2546.71|2533.71|2546.92|2533.92|2546.39|2533.39|25
1623697390000|2021-06-14 19:03:10|2546.76|2533.76|2546.78|2533.78|2546.78|2533.78|2545.71|2532.71|32
1623697400000|2021-06-14 19:03:20|2546.82|2533.82|2547.62|2534.62|2547.62|2534.62|2546.4|2533.4|24
1623697410000|2021-06-14 19:03:30|2547.52|2534.52|2545.55|2532.55|2547.61|2534.61|2545.55|2532.55|27
1623697420000|2021-06-14 19:03:40|2545.65|2532.65|2546.69|2533.69|2546.83|2533.83|2545.54|2532.54|31
1623697430000|2021-06-14 19:03:50|2546.64|2533.64|2546.63|2533.63|2546.82|2533.82|2546.63|2533.63|16
1623697440000|2021-06-14 19:04:00|2546.66|2533.66|2546.68|2533.68|2547.32|2534.32|2546.61|2533.61|25
1623697450000|2021-06-14 19:04:10|2546.62|2533.62|2546.81|2533.81|2547.36|2534.36|2546.12|2533.12|32
1623697460000|2021-06-14 19:04:20|2546.85|2533.85|2546.86|2533.86|2547.08|2534.08|2546.84|2533.84|20
1623697470000|2021-06-14 19:04:30|2546.85|2533.85|2546.09|2533.09|2546.85|2533.85|2545.82|2532.82|21
1623697480000|2021-06-14 19:04:40|2545.98|2532.98|2545.12|2532.12|2546.35|2533.35|2545.12|2532.12|29
1623697490000|2021-06-14 19:04:50|2545.11|2532.11|2545.74|2532.74|2545.94|2532.94|2545.11|2532.11|29
1623697500000|2021-06-14 19:05:00|2545.83|2532.83|2546.11|2533.11|2546.22|2533.22|2545.6|2532.6|26
1623697510000|2021-06-14 19:05:10|2546.15|2533.15|2545.2|2532.2|2546.17|2533.17|2544.7|2531.7|26
1623697520000|2021-06-14 19:05:20|2545.96|2532.96|2542.94|2529.94|2545.96|2532.96|2542.61|2529.61|30
1623697530000|2021-06-14 19:05:30|2542.95|2529.95|2542.46|2529.46|2543.22|2530.22|2542.03|2529.03|30
1623697540000|2021-06-14 19:05:40|2542.41|2529.41|2542.12|2529.12|2542.45|2529.45|2542.05|2529.05|29
1623697550000|2021-06-14 19:05:50|2542.05|2529.05|2542.75|2529.75|2542.83|2529.83|2542.05|2529.05|22
1623697560000|2021-06-14 19:06:00|2542.79|2529.79|2542.64|2529.64|2542.82|2529.82|2542.49|2529.49|27
1623697570000|2021-06-14 19:06:10|2542.63|2529.63|2540.65|2527.65|2542.63|2529.63|2540.12|2527.12|35
1623697580000|2021-06-14 19:06:20|2541.02|2528.02|2540.66|2527.66|2541.02|2528.02|2539.64|2526.64|33
1623697590000|2021-06-14 19:06:30|2540.5|2527.5|2542.59|2529.59|2542.59|2529.59|2540.5|2527.5|40
1623697600000|2021-06-14 19:06:40|2542.58|2529.58|2543.53|2530.53|2543.75|2530.75|2542.57|2529.57|38
1623697610000|2021-06-14 19:06:50|2543.38|2530.38|2543.57|2530.57|2543.57|2530.57|2542.88|2529.88|39
1623697620000|2021-06-14 19:07:00|2543.71|2530.71|2542.46|2529.46|2544.32|2531.32|2542.41|2529.41|32
1623697630000|2021-06-14 19:07:10|2542.44|2529.44|2541.97|2528.97|2542.93|2529.93|2541.97|2528.97|35
1623697640000|2021-06-14 19:07:20|2541.96|2528.96|2541.98|2528.98|2542.3|2529.3|2541.88|2528.88|27
1623697650000|2021-06-14 19:07:30|2541.93|2528.93|2538.99|2525.99|2541.93|2528.93|2538.99|2525.99|30
1623697660000|2021-06-14 19:07:40|2539.21|2526.21|2539.46|2526.46|2540.67|2527.67|2538.73|2525.73|30
1623697670000|2021-06-14 19:07:50|2539.51|2526.51|2539.33|2526.33|2541.09|2528.09|2538.96|2525.96|25
1623697680000|2021-06-14 19:08:00|2539.34|2526.34|2541.43|2528.43|2541.43|2528.43|2539.34|2526.34|26
1623697690000|2021-06-14 19:08:10|2541.42|2528.42|2540.62|2527.62|2541.55|2528.55|2540.56|2527.56|32
1623697700000|2021-06-14 19:08:20|2540.55|2527.55|2539.19|2526.19|2540.55|2527.55|2539.19|2526.19|37
1623697710000|2021-06-14 19:08:30|2539.11|2526.11|2539.6|2526.6|2540|2527|2539.02|2526.02|34
1623697720000|2021-06-14 19:08:40|2539.75|2526.75|2537.84|2524.84|2539.77|2526.77|2537.84|2524.84|35
1623697730000|2021-06-14 19:08:50|2537.92|2524.92|2534.85|2521.85|2537.92|2524.92|2534.64|2521.64|35
1623697740000|2021-06-14 19:09:00|2535.15|2522.15|2537.34|2524.34|2537.34|2524.34|2534.54|2521.54|38
1623697750000|2021-06-14 19:09:10|2537.07|2524.07|2535.44|2522.44|2537.88|2524.88|2535.23|2522.23|37
1623697760000|2021-06-14 19:09:20|2535.42|2522.42|2533.91|2520.91|2535.91|2522.91|2533.91|2520.91|37
1623697770000|2021-06-14 19:09:30|2533.89|2520.89|2535.42|2522.42|2537.54|2524.54|2533.82|2520.82|40
1623697780000|2021-06-14 19:09:40|2535.16|2522.16|2535.08|2522.08|2535.74|2522.74|2534.12|2521.12|38
1623697790000|2021-06-14 19:09:50|2535.52|2522.52|2536.04|2523.04|2536.04|2523.04|2535.06|2522.06|29
1623697800000|2021-06-14 19:10:00|2536.03|2523.03|2537.06|2524.06|2537.07|2524.07|2535.91|2522.91|34
1623697810000|2021-06-14 19:10:10|2537|2524|2536.81|2523.81|2537.82|2524.82|2536.51|2523.51|37
1623697820000|2021-06-14 19:10:20|2536.73|2523.73|2536.26|2523.26|2537.92|2524.92|2536.26|2523.26|38
1623697830000|2021-06-14 19:10:30|2536.58|2523.58|2536.06|2523.06|2536.78|2523.78|2536.04|2523.04|35
1623697840000|2021-06-14 19:10:40|2536.12|2523.12|2535.97|2522.97|2536.61|2523.61|2535.93|2522.93|36
1623697850000|2021-06-14 19:10:50|2535.98|2522.98|2536.24|2523.24|2536.61|2523.61|2535.95|2522.95|38
1623697860000|2021-06-14 19:11:00|2536.05|2523.05|2536.84|2523.84|2537.04|2524.04|2536.02|2523.02|36
1623697870000|2021-06-14 19:11:10|2536.83|2523.83|2537.26|2524.26|2537.62|2524.62|2536.83|2523.83|37
1623697880000|2021-06-14 19:11:20|2537.28|2524.28|2538.55|2525.55|2538.56|2525.56|2537.27|2524.27|37
1623697890000|2021-06-14 19:11:30|2538.57|2525.57|2539.43|2526.43|2539.43|2526.43|2538.47|2525.47|34
1623697900000|2021-06-14 19:11:40|2539.36|2526.36|2539.81|2526.81|2540.02|2527.02|2539.36|2526.36|35
1623697910000|2021-06-14 19:11:50|2539.78|2526.78|2535.94|2522.94|2539.78|2526.78|2535.94|2522.94|36
1623697920000|2021-06-14 19:12:00|2535.57|2522.57|2534.09|2521.09|2536.12|2523.12|2533.49|2520.49|33
1623697930000|2021-06-14 19:12:10|2534.08|2521.08|2528.75|2515.75|2534.16|2521.16|2528.57|2515.57|39
1623697940000|2021-06-14 19:12:20|2528.68|2515.68|2529.75|2516.75|2529.75|2516.75|2528.41|2515.41|38
1623697950000|2021-06-14 19:12:30|2529.76|2516.76|2530.54|2517.54|2530.95|2517.95|2529.76|2516.76|35
1623697960000|2021-06-14 19:12:40|2530.43|2517.43|2531.32|2518.32|2531.32|2518.32|2530.24|2517.24|32
1623697970000|2021-06-14 19:12:50|2531.25|2518.25|2530.17|2517.17|2531.63|2518.63|2529.66|2516.66|37
1623697980000|2021-06-14 19:13:00|2530.18|2517.18|2530.71|2517.71|2530.98|2517.98|2530.18|2517.18|33
1623697990000|2021-06-14 19:13:10|2530.79|2517.79|2530.41|2517.41|2530.79|2517.79|2530.14|2517.14|28
1623698000000|2021-06-14 19:13:20|2530.4|2517.4|2529.98|2516.98|2530.56|2517.56|2529.8|2516.8|35
1623698010000|2021-06-14 19:13:30|2530.13|2517.13|2528.45|2515.45|2530.22|2517.22|2528.45|2515.45|28
1623698020000|2021-06-14 19:13:40|2528.56|2515.56|2527.94|2514.94|2528.56|2515.56|2527.63|2514.63|34
1623698030000|2021-06-14 19:13:50|2527.7|2514.7|2528.83|2515.83|2528.84|2515.84|2527.49|2514.49|31
1623698040000|2021-06-14 19:14:00|2528.87|2515.87|2531.55|2518.55|2531.55|2518.55|2528.87|2515.87|37
1623698050000|2021-06-14 19:14:10|2531.56|2518.56|2533.21|2520.21|2533.8|2520.8|2531.11|2518.11|29
1623698060000|2021-06-14 19:14:20|2532.88|2519.88|2534.32|2521.32|2534.5|2521.5|2532.06|2519.06|37
1623698070000|2021-06-14 19:14:30|2534.44|2521.44|2533.61|2520.61|2534.7|2521.7|2533.61|2520.61|22
1623698080000|2021-06-14 19:14:40|2533.69|2520.69|2534.53|2521.53|2534.75|2521.75|2533.69|2520.69|34
1623698090000|2021-06-14 19:14:50|2534.6|2521.6|2533.48|2520.48|2534.6|2521.6|2533.48|2520.48|29
1623698100000|2021-06-14 19:15:00|2533.43|2520.43|2534.64|2521.64|2535.29|2522.29|2533.42|2520.42|37
1623698110000|2021-06-14 19:15:10|2534.62|2521.62|2535.45|2522.45|2535.45|2522.45|2534.62|2521.62|35
1623698120000|2021-06-14 19:15:20|2535.48|2522.48|2536.99|2523.99|2536.99|2523.99|2535.48|2522.48|36
1623698130000|2021-06-14 19:15:30|2537.05|2524.05|2536.73|2523.73|2537.33|2524.33|2536.69|2523.69|36
1623698140000|2021-06-14 19:15:40|2536.7|2523.7|2536.48|2523.48|2537.12|2524.12|2536.2|2523.2|32
1623698150000|2021-06-14 19:15:50|2536.54|2523.54|2535.88|2522.88|2536.58|2523.58|2535.73|2522.73|37
1623698160000|2021-06-14 19:16:00|2535.89|2522.89|2537.05|2524.05|2537.09|2524.09|2535.89|2522.89|34
1623698170000|2021-06-14 19:16:10|2537.02|2524.02|2536.98|2523.98|2537.12|2524.12|2536.86|2523.86|29
1623698180000|2021-06-14 19:16:20|2536.89|2523.89|2534.96|2521.96|2536.89|2523.89|2534.96|2521.96|35
1623698190000|2021-06-14 19:16:30|2535|2522|2534.64|2521.64|2535.34|2522.34|2534.04|2521.04|37
1623698200000|2021-06-14 19:16:40|2534.73|2521.73|2534.51|2521.51|2534.97|2521.97|2533.67|2520.67|36
1623698210000|2021-06-14 19:16:50|2533.8|2520.8|2535.26|2522.26|2535.26|2522.26|2533.63|2520.63|34
1623698220000|2021-06-14 19:17:00|2535.2|2522.2|2535.99|2522.99|2536.18|2523.18|2535.1|2522.1|34
1623698230000|2021-06-14 19:17:10|2535.96|2522.96|2535.04|2522.04|2535.96|2522.96|2535.04|2522.04|30
1623698240000|2021-06-14 19:17:20|2534.94|2521.94|2534.78|2521.78|2534.94|2521.94|2534.33|2521.33|29
1623698250000|2021-06-14 19:17:30|2534.83|2521.83|2534.79|2521.79|2534.97|2521.97|2534.66|2521.66|28
1623698260000|2021-06-14 19:17:40|2534.93|2521.93|2534|2521|2535.05|2522.05|2533.51|2520.51|36
1623698270000|2021-06-14 19:17:50|2533.65|2520.65|2533.9|2520.9|2534.21|2521.21|2533.26|2520.26|30
1623698280000|2021-06-14 19:18:00|2533.89|2520.89|2533.33|2520.33|2533.94|2520.94|2532.74|2519.74|28
1623698290000|2021-06-14 19:18:10|2533.38|2520.38|2531.92|2518.92|2533.72|2520.72|2531.92|2518.92|36
1623698300000|2021-06-14 19:18:20|2531.99|2518.99|2529.69|2516.69|2532.14|2519.14|2529.65|2516.65|36
1623698310000|2021-06-14 19:18:30|2530.08|2517.08|2528.67|2515.67|2530.5|2517.5|2528.51|2515.51|40
1623698320000|2021-06-14 19:18:40|2528.56|2515.56|2529.79|2516.79|2529.79|2516.79|2527.96|2514.96|39
1623698330000|2021-06-14 19:18:50|2529.81|2516.81|2527.94|2514.94|2529.95|2516.95|2527.36|2514.36|35
1623698340000|2021-06-14 19:19:00|2527.83|2514.83|2529.62|2516.62|2529.62|2516.62|2527.8|2514.8|34
1623698350000|2021-06-14 19:19:10|2529.48|2516.48|2529.79|2516.79|2530.31|2517.31|2529.2|2516.2|35
1623698360000|2021-06-14 19:19:20|2529.8|2516.8|2530.04|2517.04|2530.23|2517.23|2529.43|2516.43|34
1623698370000|2021-06-14 19:19:30|2530.03|2517.03|2531.72|2518.72|2531.8|2518.8|2529.96|2516.96|32
1623698380000|2021-06-14 19:19:40|2531.61|2518.61|2532.27|2519.27|2532.36|2519.36|2531.12|2518.12|35
1623698390000|2021-06-14 19:19:50|2532.32|2519.32|2532.75|2519.75|2532.78|2519.78|2531.55|2518.55|37
1623698400000|2021-06-14 19:20:00|2532.62|2519.62|2533.44|2520.44|2533.48|2520.48|2532.53|2519.53|30
1623698410000|2021-06-14 19:20:10|2533.45|2520.45|2535.19|2522.19|2535.19|2522.19|2533.45|2520.45|36
1623698420000|2021-06-14 19:20:20|2535.23|2522.23|2536.29|2523.29|2536.73|2523.73|2535.23|2522.23|33
1623698430000|2021-06-14 19:20:30|2536.39|2523.39|2538.37|2525.37|2538.4|2525.4|2536.25|2523.25|36
1623698440000|2021-06-14 19:20:40|2538.36|2525.36|2538.77|2525.77|2539.12|2526.12|2538.14|2525.14|32
1623698450000|2021-06-14 19:20:50|2538.3|2525.3|2538.16|2525.16|2538.34|2525.34|2538.08|2525.08|32
1623698460000|2021-06-14 19:21:00|2538.21|2525.21|2539.43|2526.43|2539.43|2526.43|2538.18|2525.18|30
1623698470000|2021-06-14 19:21:10|2539.42|2526.42|2539.42|2526.42|2539.77|2526.77|2538.88|2525.88|37
1623698480000|2021-06-14 19:21:20|2539.45|2526.45|2539.7|2526.7|2539.76|2526.76|2539.4|2526.4|34
1623698490000|2021-06-14 19:21:30|2539.72|2526.72|2539.54|2526.54|2540.22|2527.22|2539.54|2526.54|31
1623698500000|2021-06-14 19:21:40|2539.6|2526.6|2539.14|2526.14|2539.6|2526.6|2538.81|2525.81|34
1623698510000|2021-06-14 19:21:50|2539.21|2526.21|2539.12|2526.12|2539.34|2526.34|2539.12|2526.12|30
1623698520000|2021-06-14 19:22:00|2539.13|2526.13|2538.1|2525.1|2539.13|2526.13|2538.05|2525.05|21
1623698530000|2021-06-14 19:22:10|2538.11|2525.11|2537.78|2524.78|2538.3|2525.3|2537.73|2524.73|23
1623698540000|2021-06-14 19:22:20|2537.8|2524.8|2538.6|2525.6|2538.6|2525.6|2537.8|2524.8|28
1623698550000|2021-06-14 19:22:30|2538.5|2525.5|2538.69|2525.69|2538.69|2525.69|2538.41|2525.41|23
1623698560000|2021-06-14 19:22:40|2538.75|2525.75|2538.61|2525.61|2539.08|2526.08|2538.57|2525.57|20
1623698570000|2021-06-14 19:22:50|2538.68|2525.68|2539.15|2526.15|2539.47|2526.47|2538.67|2525.67|25
1623698580000|2021-06-14 19:23:00|2539.09|2526.09|2538.97|2525.97|2539.89|2526.89|2538.81|2525.81|34
1623698590000|2021-06-14 19:23:10|2539.01|2526.01|2539.35|2526.35|2539.46|2526.46|2539.01|2526.01|33
1623698600000|2021-06-14 19:23:20|2539.37|2526.37|2539.46|2526.46|2539.93|2526.93|2539.31|2526.31|32
1623698610000|2021-06-14 19:23:30|2539.47|2526.47|2539.62|2526.62|2539.85|2526.85|2539.4|2526.4|30
1623698620000|2021-06-14 19:23:40|2539.6|2526.6|2539.32|2526.32|2539.73|2526.73|2538.88|2525.88|32
1623698630000|2021-06-14 19:23:50|2539.26|2526.26|2540.31|2527.31|2540.44|2527.44|2539.22|2526.22|33
1623698640000|2021-06-14 19:24:00|2540.3|2527.3|2542.17|2529.17|2542.17|2529.17|2540.22|2527.22|34
1623698650000|2021-06-14 19:24:10|2542.11|2529.11|2539.25|2526.25|2542.34|2529.34|2539.18|2526.18|34
1623698660000|2021-06-14 19:24:20|2539.24|2526.24|2539.65|2526.65|2539.73|2526.73|2539.11|2526.11|36
1623698670000|2021-06-14 19:24:30|2539.62|2526.62|2538.97|2525.97|2539.85|2526.85|2538.94|2525.94|33
1623698680000|2021-06-14 19:24:40|2539.04|2526.04|2538.53|2525.53|2539.05|2526.05|2538.31|2525.31|31
1623698690000|2021-06-14 19:24:50|2538.61|2525.61|2538.2|2525.2|2538.67|2525.67|2537.92|2524.92|34
1623698700000|2021-06-14 19:25:00|2538.24|2525.24|2540.41|2527.41|2540.62|2527.62|2538.21|2525.21|36
1623698710000|2021-06-14 19:25:10|2540.36|2527.36|2539.97|2526.97|2541|2528|2539.97|2526.97|36
1623698720000|2021-06-14 19:25:20|2540.04|2527.04|2540.88|2527.88|2540.88|2527.88|2540.01|2527.01|34
1623698730000|2021-06-14 19:25:30|2540.9|2527.9|2540.02|2527.02|2540.98|2527.98|2539.85|2526.85|36
1623698740000|2021-06-14 19:25:40|2540.05|2527.05|2540.63|2527.63|2540.67|2527.67|2539.71|2526.71|30
1623698750000|2021-06-14 19:25:50|2540.62|2527.62|2540.93|2527.93|2540.93|2527.93|2540.44|2527.44|29
1623698760000|2021-06-14 19:26:00|2540.95|2527.95|2541.83|2528.83|2541.83|2528.83|2540.91|2527.91|31
1623698770000|2021-06-14 19:26:10|2541.9|2528.9|2540.12|2527.12|2542.02|2529.02|2539.86|2526.86|38
1623698780000|2021-06-14 19:26:20|2540.1|2527.1|2540.25|2527.25|2540.4|2527.4|2540.09|2527.09|36
1623698790000|2021-06-14 19:26:30|2540.21|2527.21|2540.53|2527.53|2540.53|2527.53|2539.76|2526.76|37
1623698800000|2021-06-14 19:26:40|2540.4|2527.4|2539.34|2526.34|2540.46|2527.46|2538.85|2525.85|35
1623698810000|2021-06-14 19:26:50|2539.25|2526.25|2538.98|2525.98|2539.25|2526.25|2538.66|2525.66|21
1623698820000|2021-06-14 19:27:00|2539.08|2526.08|2539.7|2526.7|2539.76|2526.76|2538.98|2525.98|33
1623698830000|2021-06-14 19:27:10|2539.73|2526.73|2539.18|2526.18|2539.87|2526.87|2539.18|2526.18|30
1623698840000|2021-06-14 19:27:20|2538.87|2525.87|2538.26|2525.26|2538.87|2525.87|2538.2|2525.2|30
1623698850000|2021-06-14 19:27:30|2538.24|2525.24|2538.11|2525.11|2538.37|2525.37|2537.98|2524.98|32
1623698860000|2021-06-14 19:27:40|2538.1|2525.1|2538.46|2525.46|2538.67|2525.67|2538.04|2525.04|23
1623698870000|2021-06-14 19:27:50|2538.37|2525.37|2538.08|2525.08|2538.97|2525.97|2538.04|2525.04|29
1623698880000|2021-06-14 19:28:00|2538.13|2525.13|2538.44|2525.44|2538.71|2525.71|2538.13|2525.13|24
1623698890000|2021-06-14 19:28:10|2538.41|2525.41|2537.81|2524.81|2538.59|2525.59|2537.59|2524.59|23
1623698900000|2021-06-14 19:28:20|2537.71|2524.71|2537.76|2524.76|2537.89|2524.89|2537.62|2524.62|25
1623698910000|2021-06-14 19:28:30|2537.79|2524.79|2538.02|2525.02|2538.47|2525.47|2537.71|2524.71|34
1623698920000|2021-06-14 19:28:40|2538.03|2525.03|2537.13|2524.13|2538.03|2525.03|2537.13|2524.13|18
1623698930000|2021-06-14 19:28:50|2536.76|2523.76|2536.2|2523.2|2536.76|2523.76|2535.82|2522.82|37
1623698940000|2021-06-14 19:29:00|2536.17|2523.17|2537.1|2524.1|2537.1|2524.1|2536.17|2523.17|33
1623698950000|2021-06-14 19:29:10|2537.06|2524.06|2536.85|2523.85|2537.44|2524.44|2536.56|2523.56|35
1623698960000|2021-06-14 19:29:20|2536.81|2523.81|2536.27|2523.27|2536.81|2523.81|2536.22|2523.22|31
1623698970000|2021-06-14 19:29:30|2536.26|2523.26|2534.77|2521.77|2536.26|2523.26|2534.09|2521.09|40
1623698980000|2021-06-14 19:29:40|2534.74|2521.74|2534.45|2521.45|2534.74|2521.74|2534.06|2521.06|34
1623698990000|2021-06-14 19:29:50|2534.95|2521.95|2535.19|2522.19|2535.37|2522.37|2534.62|2521.62|28
1623699000000|2021-06-14 19:30:00|2535.17|2522.17|2535.74|2522.74|2535.87|2522.87|2534.89|2521.89|32
1623699010000|2021-06-14 19:30:10|2535.65|2522.65|2535.87|2522.87|2536.03|2523.03|2535|2522|35
1623699020000|2021-06-14 19:30:20|2535.88|2522.88|2536.98|2523.98|2536.98|2523.98|2535.87|2522.87|30
1623699030000|2021-06-14 19:30:30|2537.08|2524.08|2537.27|2524.27|2537.5|2524.5|2536.87|2523.87|37
1623699040000|2021-06-14 19:30:40|2537.31|2524.31|2538.34|2525.34|2538.44|2525.44|2537.13|2524.13|34
1623699050000|2021-06-14 19:30:50|2538.42|2525.42|2538.88|2525.88|2538.95|2525.95|2538.42|2525.42|33
1623699060000|2021-06-14 19:31:00|2538.89|2525.89|2539.39|2526.39|2539.67|2526.67|2538.81|2525.81|31
1623699070000|2021-06-14 19:31:10|2539.5|2526.5|2539.7|2526.7|2539.91|2526.91|2539.38|2526.38|32
1623699080000|2021-06-14 19:31:20|2539.67|2526.67|2541.16|2528.16|2541.21|2528.21|2539.61|2526.61|32
1623699090000|2021-06-14 19:31:30|2541.05|2528.05|2542.01|2529.01|2542.05|2529.05|2540.85|2527.85|33
1623699100000|2021-06-14 19:31:40|2541.92|2528.92|2541.79|2528.79|2541.92|2528.92|2541.17|2528.17|36
1623699110000|2021-06-14 19:31:50|2541.96|2528.96|2542.51|2529.51|2542.51|2529.51|2541.83|2528.83|32
1623699120000|2021-06-14 19:32:00|2542.47|2529.47|2541.73|2528.73|2542.81|2529.81|2541.41|2528.41|33
1623699130000|2021-06-14 19:32:10|2541.68|2528.68|2541.75|2528.75|2542.05|2529.05|2541.61|2528.61|31
1623699140000|2021-06-14 19:32:20|2541.85|2528.85|2542.06|2529.06|2542.22|2529.22|2541.56|2528.56|23
1623699150000|2021-06-14 19:32:30|2542.19|2529.19|2542.15|2529.15|2542.22|2529.22|2541.84|2528.84|21
1623699160000|2021-06-14 19:32:40|2542.09|2529.09|2541.67|2528.67|2542.2|2529.2|2541.38|2528.38|22
1623699170000|2021-06-14 19:32:50|2541.75|2528.75|2542.36|2529.36|2542.46|2529.46|2541.75|2528.75|21
1623699180000|2021-06-14 19:33:00|2542.42|2529.42|2542.52|2529.52|2542.55|2529.55|2542.2|2529.2|29
1623699190000|2021-06-14 19:33:10|2542.44|2529.44|2542.42|2529.42|2542.46|2529.46|2542.32|2529.32|28
1623699200000|2021-06-14 19:33:20|2542.46|2529.46|2542.49|2529.49|2542.59|2529.59|2542.29|2529.29|27
1623699210000|2021-06-14 19:33:30|2542.53|2529.53|2542.83|2529.83|2542.92|2529.92|2542.5|2529.5|31
1623699220000|2021-06-14 19:33:40|2542.82|2529.82|2543.21|2530.21|2543.4|2530.4|2542.82|2529.82|33
1623699230000|2021-06-14 19:33:50|2543.23|2530.23|2543.69|2530.69|2543.77|2530.77|2543.17|2530.17|31
1623699240000|2021-06-14 19:34:00|2543.62|2530.62|2543.52|2530.52|2544.54|2531.54|2543.29|2530.29|37
1623699250000|2021-06-14 19:34:10|2543.5|2530.5|2543.85|2530.85|2543.91|2530.91|2543.49|2530.49|29
1623699260000|2021-06-14 19:34:20|2543.84|2530.84|2544.52|2531.52|2544.52|2531.52|2543.84|2530.84|24
1623699270000|2021-06-14 19:34:30|2544.53|2531.53|2544.01|2531.01|2544.59|2531.59|2543.5|2530.5|35
1623699280000|2021-06-14 19:34:40|2544.38|2531.38|2544.29|2531.29|2544.38|2531.38|2544.13|2531.13|26
1623699290000|2021-06-14 19:34:50|2544.18|2531.18|2543.63|2530.63|2544.29|2531.29|2543.53|2530.53|27
1623699300000|2021-06-14 19:35:00|2543.62|2530.62|2544.86|2531.86|2544.89|2531.89|2543.61|2530.61|32
1623699310000|2021-06-14 19:35:10|2544.89|2531.89|2544.35|2531.35|2544.89|2531.89|2544.33|2531.33|24
1623699320000|2021-06-14 19:35:20|2544.36|2531.36|2544.27|2531.27|2544.48|2531.48|2544.18|2531.18|30
1623699330000|2021-06-14 19:35:30|2544.25|2531.25|2544.29|2531.29|2544.34|2531.34|2544.04|2531.04|26
1623699340000|2021-06-14 19:35:40|2544.27|2531.27|2544.39|2531.39|2544.61|2531.61|2544.22|2531.22|21
1623699350000|2021-06-14 19:35:50|2544.21|2531.21|2544.22|2531.22|2544.34|2531.34|2543.83|2530.83|30
1623699360000|2021-06-14 19:36:00|2544.16|2531.16|2544.8|2531.8|2544.8|2531.8|2543.9|2530.9|28
1623699370000|2021-06-14 19:36:10|2544.72|2531.72|2544.66|2531.66|2544.74|2531.74|2544.63|2531.63|34
1623699380000|2021-06-14 19:36:20|2544.67|2531.67|2545.5|2532.5|2545.75|2532.75|2544.49|2531.49|33
1623699390000|2021-06-14 19:36:30|2545.32|2532.32|2544.67|2531.67|2545.51|2532.51|2544.57|2531.57|35
1623699400000|2021-06-14 19:36:40|2544.66|2531.66|2544.85|2531.85|2545.09|2532.09|2544.66|2531.66|34
1623699410000|2021-06-14 19:36:50|2544.99|2531.99|2544.73|2531.73|2545.01|2532.01|2544.71|2531.71|26
1623699420000|2021-06-14 19:37:00|2544.79|2531.79|2545.25|2532.25|2545.25|2532.25|2544.79|2531.79|33
1623699430000|2021-06-14 19:37:10|2545.3|2532.3|2546.83|2533.83|2546.96|2533.96|2545.3|2532.3|30
1623699440000|2021-06-14 19:37:20|2546.86|2533.86|2545.43|2532.43|2546.86|2533.86|2545.18|2532.18|34
1623699450000|2021-06-14 19:37:30|2545.52|2532.52|2545.74|2532.74|2546.38|2533.38|2545.52|2532.52|36
1623699460000|2021-06-14 19:37:40|2545.76|2532.76|2545.22|2532.22|2545.76|2532.76|2545.12|2532.12|21
1623699470000|2021-06-14 19:37:50|2545.18|2532.18|2545.27|2532.27|2545.43|2532.43|2545.16|2532.16|26
1623699480000|2021-06-14 19:38:00|2545.26|2532.26|2545.61|2532.61|2545.75|2532.75|2545.26|2532.26|29
1623699490000|2021-06-14 19:38:10|2545.67|2532.67|2544.53|2531.53|2545.77|2532.77|2544.53|2531.53|38
1623699500000|2021-06-14 19:38:20|2544.57|2531.57|2544.34|2531.34|2544.78|2531.78|2544.33|2531.33|31
1623699510000|2021-06-14 19:38:30|2544.31|2531.31|2544.62|2531.62|2544.88|2531.88|2544.31|2531.31|21
1623699520000|2021-06-14 19:38:40|2544.71|2531.71|2545.15|2532.15|2545.15|2532.15|2544.62|2531.62|17
1623699530000|2021-06-14 19:38:50|2545.19|2532.19|2545.09|2532.09|2545.39|2532.39|2545.04|2532.04|23
1623699540000|2021-06-14 19:39:00|2545.12|2532.12|2545.08|2532.08|2545.33|2532.33|2545.07|2532.07|23
1623699550000|2021-06-14 19:39:10|2545.1|2532.1|2544.84|2531.84|2545.12|2532.12|2544.76|2531.76|19
1623699560000|2021-06-14 19:39:20|2544.83|2531.83|2544.64|2531.64|2544.83|2531.83|2544.53|2531.53|11
1623699570000|2021-06-14 19:39:30|2544.59|2531.59|2544.66|2531.66|2544.66|2531.66|2544.51|2531.51|20
1623699580000|2021-06-14 19:39:40|2544.59|2531.59|2544.54|2531.54|2544.62|2531.62|2544.51|2531.51|14
1623699590000|2021-06-14 19:39:50|2544.49|2531.49|2543.91|2530.91|2544.55|2531.55|2543.91|2530.91|23
1623699600000|2021-06-14 19:40:00|2543.95|2530.95|2544.12|2531.12|2544.33|2531.33|2543.91|2530.91|28
1623699610000|2021-06-14 19:40:10|2544.01|2531.01|2544.25|2531.25|2544.33|2531.33|2544.01|2531.01|13
1623699620000|2021-06-14 19:40:20|2544.32|2531.32|2543.79|2530.79|2544.32|2531.32|2543.78|2530.78|29
1623699630000|2021-06-14 19:40:30|2543.86|2530.86|2543.48|2530.48|2543.94|2530.94|2543.48|2530.48|12
1623699640000|2021-06-14 19:40:40|2543.44|2530.44|2543.43|2530.43|2543.6|2530.6|2543.43|2530.43|21
1623699650000|2021-06-14 19:40:50|2543.6|2530.6|2543.37|2530.37|2543.7|2530.7|2543.35|2530.35|21
1623699660000|2021-06-14 19:41:00|2543.41|2530.41|2545.92|2532.92|2545.92|2532.92|2543.33|2530.33|30
1623699670000|2021-06-14 19:41:10|2545.75|2532.75|2546.21|2533.21|2546.52|2533.52|2545.52|2532.52|34
1623699680000|2021-06-14 19:41:20|2546.15|2533.15|2546.13|2533.13|2546.59|2533.59|2545.98|2532.98|33
1623699690000|2021-06-14 19:41:30|2546.24|2533.24|2546.25|2533.25|2546.37|2533.37|2546.08|2533.08|33
1623699700000|2021-06-14 19:41:40|2546.21|2533.21|2545.45|2532.45|2546.37|2533.37|2545.45|2532.45|32
1623699710000|2021-06-14 19:41:50|2545.71|2532.71|2545.63|2532.63|2545.78|2532.78|2545.63|2532.63|20
1623699720000|2021-06-14 19:42:00|2545.62|2532.62|2546.29|2533.29|2546.34|2533.34|2545.62|2532.62|31
1623699730000|2021-06-14 19:42:10|2546.3|2533.3|2547.06|2534.06|2547.15|2534.15|2546.29|2533.29|18
1623699740000|2021-06-14 19:42:20|2547.08|2534.08|2547.37|2534.37|2547.7|2534.7|2546.97|2533.97|27
1623699750000|2021-06-14 19:42:30|2547.43|2534.43|2546.45|2533.45|2547.99|2534.99|2546.45|2533.45|35
1623699760000|2021-06-14 19:42:40|2546.32|2533.32|2546.47|2533.47|2546.5|2533.5|2546.27|2533.27|26
1623699770000|2021-06-14 19:42:50|2546.51|2533.51|2546.54|2533.54|2546.67|2533.67|2546.5|2533.5|26
1623699780000|2021-06-14 19:43:00|2546.42|2533.42|2545.73|2532.73|2546.43|2533.43|2545.55|2532.55|29
1623699790000|2021-06-14 19:43:10|2545.72|2532.72|2546.21|2533.21|2546.33|2533.33|2545.52|2532.52|32
1623699800000|2021-06-14 19:43:20|2546.23|2533.23|2545.85|2532.85|2546.36|2533.36|2545.82|2532.82|30
1623699810000|2021-06-14 19:43:30|2545.86|2532.86|2546.07|2533.07|2546.07|2533.07|2545.6|2532.6|30
1623699820000|2021-06-14 19:43:40|2546.15|2533.15|2546.16|2533.16|2546.29|2533.29|2546.02|2533.02|27
1623699830000|2021-06-14 19:43:50|2546.19|2533.19|2545.59|2532.59|2546.2|2533.2|2545.58|2532.58|16
1623699840000|2021-06-14 19:44:00|2545.63|2532.63|2546.35|2533.35|2546.48|2533.48|2545.58|2532.58|23
1623699850000|2021-06-14 19:44:10|2546.33|2533.33|2546.52|2533.52|2546.86|2533.86|2546.33|2533.33|26
1623699860000|2021-06-14 19:44:20|2546.51|2533.51|2545.98|2532.98|2546.76|2533.76|2545.98|2532.98|27
1623699870000|2021-06-14 19:44:30|2545.99|2532.99|2545.81|2532.81|2546.09|2533.09|2545.81|2532.81|32
1623699880000|2021-06-14 19:44:40|2545.91|2532.91|2545.82|2532.82|2545.91|2532.91|2545.76|2532.76|29
1623699890000|2021-06-14 19:44:50|2545.81|2532.81|2545.4|2532.4|2545.84|2532.84|2545.38|2532.38|18
1623699900000|2021-06-14 19:45:00|2545.38|2532.38|2545.39|2532.39|2545.5|2532.5|2545.38|2532.38|14
1623699910000|2021-06-14 19:45:10|2545.38|2532.38|2545.95|2532.95|2546.77|2533.77|2545.38|2532.38|33
1623699920000|2021-06-14 19:45:20|2545.85|2532.85|2545.91|2532.91|2545.99|2532.99|2545.62|2532.62|33
1623699930000|2021-06-14 19:45:30|2545.99|2532.99|2545.93|2532.93|2546.05|2533.05|2545.88|2532.88|32
1623699940000|2021-06-14 19:45:40|2545.9|2532.9|2545.89|2532.89|2546|2533|2545.81|2532.81|20
1623699950000|2021-06-14 19:45:50|2545.87|2532.87|2545.51|2532.51|2545.87|2532.87|2544.92|2531.92|30
1623699960000|2021-06-14 19:46:00|2545.59|2532.59|2545.07|2532.07|2545.78|2532.78|2544.92|2531.92|38
1623699970000|2021-06-14 19:46:10|2545.06|2532.06|2545.07|2532.07|2545.19|2532.19|2545.03|2532.03|28
1623699980000|2021-06-14 19:46:20|2545.18|2532.18|2545.22|2532.22|2545.27|2532.27|2545.03|2532.03|26
1623699990000|2021-06-14 19:46:30|2545.24|2532.24|2545.07|2532.07|2545.25|2532.25|2545.01|2532.01|16
1623700000000|2021-06-14 19:46:40|2544.87|2531.87|2544.99|2531.99|2545.1|2532.1|2544.79|2531.79|30
1623700010000|2021-06-14 19:46:50|2545.13|2532.13|2545.28|2532.28|2545.39|2532.39|2544.95|2531.95|22
1623700020000|2021-06-14 19:47:00|2545.16|2532.16|2545.21|2532.21|2545.27|2532.27|2544.97|2531.97|17
1623700030000|2021-06-14 19:47:10|2545.27|2532.27|2545.05|2532.05|2545.36|2532.36|2545.01|2532.01|13
1623700040000|2021-06-14 19:47:20|2545.02|2532.02|2545.42|2532.42|2545.69|2532.69|2545.02|2532.02|23
1623700050000|2021-06-14 19:47:30|2545.43|2532.43|2545.4|2532.4|2545.51|2532.51|2545.37|2532.37|21
1623700060000|2021-06-14 19:47:40|2545.49|2532.49|2545.98|2532.98|2546.02|2533.02|2545.37|2532.37|21
1623700070000|2021-06-14 19:47:50|2545.99|2532.99|2545.92|2532.92|2546.08|2533.08|2545.84|2532.84|28
1623700080000|2021-06-14 19:48:00|2545.97|2532.97|2546.37|2533.37|2546.4|2533.4|2545.86|2532.86|30
1623700090000|2021-06-14 19:48:10|2546.31|2533.31|2546.15|2533.15|2548.15|2535.15|2546.14|2533.14|39
1623700100000|2021-06-14 19:48:20|2546.2|2533.2|2546.01|2533.01|2546.21|2533.21|2545.97|2532.97|31
1623700110000|2021-06-14 19:48:30|2546.09|2533.09|2546.28|2533.28|2546.41|2533.41|2546.05|2533.05|25
1623700120000|2021-06-14 19:48:40|2546.34|2533.34|2545.52|2532.52|2546.34|2533.34|2545.5|2532.5|31
1623700130000|2021-06-14 19:48:50|2545.5|2532.5|2545.45|2532.45|2545.75|2532.75|2545.42|2532.42|29
1623700140000|2021-06-14 19:49:00|2545.43|2532.43|2545.57|2532.57|2545.65|2532.65|2545.19|2532.19|32
1623700150000|2021-06-14 19:49:10|2545.51|2532.51|2544.95|2531.95|2545.88|2532.88|2544.95|2531.95|33
1623700160000|2021-06-14 19:49:20|2544.88|2531.88|2544.77|2531.77|2545.11|2532.11|2544.77|2531.77|16
1623700170000|2021-06-14 19:49:30|2544.83|2531.83|2545.23|2532.23|2545.39|2532.39|2544.81|2531.81|33
1623700180000|2021-06-14 19:49:40|2545.22|2532.22|2545.5|2532.5|2545.61|2532.61|2545.06|2532.06|30
1623700190000|2021-06-14 19:49:50|2545.47|2532.47|2545.43|2532.43|2545.56|2532.56|2545.31|2532.31|31
1623700200000|2021-06-14 19:50:00|2545.37|2532.37|2545.31|2532.31|2545.54|2532.54|2545.29|2532.29|26
1623700210000|2021-06-14 19:50:10|2545.29|2532.29|2544.76|2531.76|2545.41|2532.41|2544.69|2531.69|36
1623700220000|2021-06-14 19:50:20|2544.75|2531.75|2544.69|2531.69|2544.75|2531.75|2544.54|2531.54|20
1623700230000|2021-06-14 19:50:30|2544.73|2531.73|2544.46|2531.46|2544.93|2531.93|2544.45|2531.45|24
1623700240000|2021-06-14 19:50:40|2544.7|2531.7|2544.54|2531.54|2544.7|2531.7|2544.45|2531.45|12
1623700250000|2021-06-14 19:50:50|2544.44|2531.44|2544.35|2531.35|2544.44|2531.44|2544.34|2531.34|12
1623700260000|2021-06-14 19:51:00|2544.43|2531.43|2545.47|2532.47|2546.05|2533.05|2544.35|2531.35|26
1623700270000|2021-06-14 19:51:10|2545.55|2532.55|2545.03|2532.03|2545.58|2532.58|2544.89|2531.89|24
1623700280000|2021-06-14 19:51:20|2545.02|2532.02|2545.01|2532.01|2545.09|2532.09|2544.88|2531.88|30
1623700290000|2021-06-14 19:51:30|2544.95|2531.95|2544.77|2531.77|2545|2532|2544.71|2531.71|24
1623700300000|2021-06-14 19:51:40|2544.69|2531.69|2544.31|2531.31|2544.75|2531.75|2544.31|2531.31|35
1623700310000|2021-06-14 19:51:50|2544.32|2531.32|2545.56|2532.56|2546|2533|2544.25|2531.25|38
1623700320000|2021-06-14 19:52:00|2545.32|2532.32|2545.11|2532.11|2545.4|2532.4|2544.96|2531.96|34
1623700330000|2021-06-14 19:52:10|2545.1|2532.1|2544.83|2531.83|2545.18|2532.18|2544.65|2531.65|22
1623700340000|2021-06-14 19:52:20|2544.74|2531.74|2544.58|2531.58|2544.76|2531.76|2544.53|2531.53|18
1623700350000|2021-06-14 19:52:30|2544.63|2531.63|2544.34|2531.34|2544.63|2531.63|2544.34|2531.34|16
1623700360000|2021-06-14 19:52:40|2544.41|2531.41|2544.47|2531.47|2544.55|2531.55|2544.39|2531.39|12
1623700370000|2021-06-14 19:52:50|2544.45|2531.45|2544.5|2531.5|2544.54|2531.54|2544.45|2531.45|12
1623700380000|2021-06-14 19:53:00|2544.51|2531.51|2544.76|2531.76|2544.85|2531.85|2544.5|2531.5|19
1623700390000|2021-06-14 19:53:10|2544.66|2531.66|2544.95|2531.95|2545.08|2532.08|2544.65|2531.65|26
1623700400000|2021-06-14 19:53:20|2544.97|2531.97|2546.06|2533.06|2546.06|2533.06|2544.97|2531.97|28
1623700410000|2021-06-14 19:53:30|2546|2533|2545.56|2532.56|2546.14|2533.14|2545.54|2532.54|26
1623700420000|2021-06-14 19:53:40|2545.57|2532.57|2545.62|2532.62|2545.73|2532.73|2545.48|2532.48|26
1623700430000|2021-06-14 19:53:50|2545.73|2532.73|2545.63|2532.63|2545.97|2532.97|2545.39|2532.39|29
1623700440000|2021-06-14 19:54:00|2545.45|2532.45|2544.79|2531.79|2545.47|2532.47|2544.58|2531.58|24
1623700450000|2021-06-14 19:54:10|2544.67|2531.67|2544.91|2531.91|2545.31|2532.31|2544.63|2531.63|28
1623700460000|2021-06-14 19:54:20|2544.9|2531.9|2545.1|2532.1|2545.1|2532.1|2544.83|2531.83|14
1623700470000|2021-06-14 19:54:30|2545.11|2532.11|2544.98|2531.98|2545.14|2532.14|2544.89|2531.89|10
1623700480000|2021-06-14 19:54:40|2544.97|2531.97|2544.45|2531.45|2545.09|2532.09|2544.44|2531.44|18
1623700490000|2021-06-14 19:54:50|2544.47|2531.47|2544.45|2531.45|2544.5|2531.5|2544.45|2531.45|6
1623700500000|2021-06-14 19:55:00|2544.48|2531.48|2543.49|2530.49|2544.79|2531.79|2543.4|2530.4|31
1623700510000|2021-06-14 19:55:10|2543.4|2530.4|2542.68|2529.68|2543.51|2530.51|2542.68|2529.68|21
1623700520000|2021-06-14 19:55:20|2542.65|2529.65|2542.25|2529.25|2542.67|2529.67|2542.25|2529.25|10
1623700530000|2021-06-14 19:55:30|2542.32|2529.32|2539.87|2526.87|2542.32|2529.32|2539.39|2526.39|36
1623700540000|2021-06-14 19:55:40|2539.98|2526.98|2540.26|2527.26|2540.26|2527.26|2539.24|2526.24|27
1623700550000|2021-06-14 19:55:50|2539.95|2526.95|2538.8|2525.8|2539.98|2526.98|2538.8|2525.8|24
1623700560000|2021-06-14 19:56:00|2538.66|2525.66|2539.45|2526.45|2539.45|2526.45|2538.66|2525.66|28
1623700570000|2021-06-14 19:56:10|2539.51|2526.51|2539.54|2526.54|2540.26|2527.26|2539.43|2526.43|37
1623700580000|2021-06-14 19:56:20|2539.45|2526.45|2539.29|2526.29|2540.05|2527.05|2539.29|2526.29|35
1623700590000|2021-06-14 19:56:30|2539.39|2526.39|2539.43|2526.43|2539.45|2526.45|2539.11|2526.11|36
1623700600000|2021-06-14 19:56:40|2539.41|2526.41|2540.34|2527.34|2540.89|2527.89|2539.33|2526.33|38
1623700610000|2021-06-14 19:56:50|2540.29|2527.29|2540.47|2527.47|2541.08|2528.08|2540.25|2527.25|36
1623700620000|2021-06-14 19:57:00|2540.43|2527.43|2539.59|2526.59|2540.62|2527.62|2539.59|2526.59|32
1623700630000|2021-06-14 19:57:10|2539.68|2526.68|2540.19|2527.19|2540.19|2527.19|2539.16|2526.16|26
1623700640000|2021-06-14 19:57:20|2540.18|2527.18|2541.09|2528.09|2541.22|2528.22|2540.16|2527.16|31
1623700650000|2021-06-14 19:57:30|2541.08|2528.08|2541.99|2528.99|2541.99|2528.99|2541.06|2528.06|30
1623700660000|2021-06-14 19:57:40|2542|2529|2542.07|2529.07|2542.3|2529.3|2541.99|2528.99|23
1623700670000|2021-06-14 19:57:50|2542.03|2529.03|2542.38|2529.38|2542.8|2529.8|2541.94|2528.94|36
1623700680000|2021-06-14 19:58:00|2542.39|2529.39|2543.78|2530.78|2544.01|2531.01|2542.37|2529.37|35
1623700690000|2021-06-14 19:58:10|2543.79|2530.79|2544.3|2531.3|2544.62|2531.62|2543.79|2530.79|34
1623700700000|2021-06-14 19:58:20|2544.31|2531.31|2544.37|2531.37|2544.59|2531.59|2544.31|2531.31|22
1623700710000|2021-06-14 19:58:30|2544.4|2531.4|2545.14|2532.14|2545.54|2532.54|2544.37|2531.37|29
1623700720000|2021-06-14 19:58:40|2545.15|2532.15|2545.16|2532.16|2545.29|2532.29|2544.94|2531.94|25
1623700730000|2021-06-14 19:58:50|2545.2|2532.2|2545.57|2532.57|2545.95|2532.95|2545.1|2532.1|33
1623700740000|2021-06-14 19:59:00|2545.48|2532.48|2545.81|2532.81|2545.93|2532.93|2545.44|2532.44|34
1623700750000|2021-06-14 19:59:10|2545.8|2532.8|2546.36|2533.36|2546.48|2533.48|2545.79|2532.79|32
1623700760000|2021-06-14 19:59:20|2546.38|2533.38|2545.17|2532.17|2546.53|2533.53|2544.88|2531.88|32
1623700770000|2021-06-14 19:59:30|2545.22|2532.22|2545.49|2532.49|2545.56|2532.56|2545.12|2532.12|37
1623700780000|2021-06-14 19:59:40|2545.56|2532.56|2545.19|2532.19|2545.63|2532.63|2545.05|2532.05|34
1623700790000|2021-06-14 19:59:50|2545.16|2532.16|2545.75|2532.75|2545.83|2532.83|2544.98|2531.98|39
1623700800000|2021-06-14 20:00:00|2545.92|2532.92|2544.52|2531.52|2546.11|2533.11|2544.13|2531.13|33
1623700810000|2021-06-14 20:00:10|2544.4|2531.4|2543.78|2530.78|2544.46|2531.46|2543.76|2530.76|36
1623700820000|2021-06-14 20:00:20|2543.84|2530.84|2543.56|2530.56|2543.87|2530.87|2543.52|2530.52|32
1623700830000|2021-06-14 20:00:30|2543.7|2530.7|2544.51|2531.51|2544.53|2531.53|2543.66|2530.66|34
1623700840000|2021-06-14 20:00:40|2544.55|2531.55|2543.81|2530.81|2544.55|2531.55|2543.79|2530.79|35
1623700850000|2021-06-14 20:00:50|2543.8|2530.8|2542.83|2529.83|2543.8|2530.8|2542.76|2529.76|31
1623700860000|2021-06-14 20:01:00|2542.75|2529.75|2543.19|2530.19|2543.56|2530.56|2542.47|2529.47|29
1623700870000|2021-06-14 20:01:10|2543.27|2530.27|2541.88|2528.88|2543.27|2530.27|2541.29|2528.29|33
1623700880000|2021-06-14 20:01:20|2541.86|2528.86|2541.26|2528.26|2542.25|2529.25|2541.18|2528.18|15
1623700890000|2021-06-14 20:01:30|2541.23|2528.23|2540.57|2527.57|2541.23|2528.23|2540.33|2527.33|30
1623700900000|2021-06-14 20:01:40|2540.54|2527.54|2540.68|2527.68|2540.78|2527.78|2540.46|2527.46|35
1623700910000|2021-06-14 20:01:50|2540.64|2527.64|2539.92|2526.92|2540.64|2527.64|2539.75|2526.75|35
1623700920000|2021-06-14 20:02:00|2540.15|2527.15|2540.56|2527.56|2540.56|2527.56|2539.95|2526.95|30
1623700930000|2021-06-14 20:02:10|2540.6|2527.6|2540.86|2527.86|2541.04|2528.04|2540.56|2527.56|27
1623700940000|2021-06-14 20:02:20|2540.88|2527.88|2541.82|2528.82|2541.83|2528.83|2540.74|2527.74|35
1623700950000|2021-06-14 20:02:30|2541.75|2528.75|2542.57|2529.57|2542.63|2529.63|2541.75|2528.75|37
1623700960000|2021-06-14 20:02:40|2542.58|2529.58|2544.2|2531.2|2544.2|2531.2|2542.58|2529.58|37
1623700970000|2021-06-14 20:02:50|2544.21|2531.21|2544.79|2531.79|2544.9|2531.9|2544.14|2531.14|32
1623700980000|2021-06-14 20:03:00|2544.75|2531.75|2545.62|2532.62|2545.65|2532.65|2544.62|2531.62|32
1623700990000|2021-06-14 20:03:10|2545.57|2532.57|2545.26|2532.26|2545.65|2532.65|2544.58|2531.58|35
1623701000000|2021-06-14 20:03:20|2545.25|2532.25|2545.65|2532.65|2545.84|2532.84|2545.25|2532.25|38
1623701010000|2021-06-14 20:03:30|2545.64|2532.64|2545.67|2532.67|2546.08|2533.08|2545.55|2532.55|30
1623701020000|2021-06-14 20:03:40|2545.66|2532.66|2545.77|2532.77|2545.78|2532.78|2545.64|2532.64|15
1623701030000|2021-06-14 20:03:50|2545.8|2532.8|2545.39|2532.39|2545.83|2532.83|2544.91|2531.91|35
1623701040000|2021-06-14 20:04:00|2545.44|2532.44|2545.77|2532.77|2545.79|2532.79|2545.39|2532.39|26
1623701050000|2021-06-14 20:04:10|2545.78|2532.78|2546.26|2533.26|2546.53|2533.53|2545.76|2532.76|34
1623701060000|2021-06-14 20:04:20|2546.28|2533.28|2546.41|2533.41|2546.45|2533.45|2546.18|2533.18|30
1623701070000|2021-06-14 20:04:30|2546.43|2533.43|2546.64|2533.64|2546.74|2533.74|2546.26|2533.26|36
1623701080000|2021-06-14 20:04:40|2546.6|2533.6|2547.02|2534.02|2547.13|2534.13|2546.51|2533.51|34
1623701090000|2021-06-14 20:04:50|2547.21|2534.21|2547.77|2534.77|2547.87|2534.87|2547.02|2534.02|34
1623701100000|2021-06-14 20:05:00|2547.78|2534.78|2547.54|2534.54|2547.87|2534.87|2547.42|2534.42|33
1623701110000|2021-06-14 20:05:10|2547.55|2534.55|2549.09|2536.09|2549.1|2536.1|2547.4|2534.4|38
1623701120000|2021-06-14 20:05:20|2549.1|2536.1|2548.22|2535.22|2549.96|2536.96|2548.22|2535.22|33
1623701130000|2021-06-14 20:05:30|2548.31|2535.31|2548.53|2535.53|2548.6|2535.6|2548.28|2535.28|36
1623701140000|2021-06-14 20:05:40|2548.62|2535.62|2549.28|2536.28|2549.36|2536.36|2548.62|2535.62|32
1623701150000|2021-06-14 20:05:50|2549.3|2536.3|2548.64|2535.64|2549.3|2536.3|2548.45|2535.45|32
1623701160000|2021-06-14 20:06:00|2548.61|2535.61|2547.67|2534.67|2548.91|2535.91|2547.52|2534.52|38
1623701170000|2021-06-14 20:06:10|2547.68|2534.68|2548.45|2535.45|2548.61|2535.61|2547.51|2534.51|30
1623701180000|2021-06-14 20:06:20|2548.55|2535.55|2549.76|2536.76|2549.76|2536.76|2548.55|2535.55|37
1623701190000|2021-06-14 20:06:30|2549.79|2536.79|2549.79|2536.79|2550.08|2537.08|2549.09|2536.09|38
1623701200000|2021-06-14 20:06:40|2550.12|2537.12|2550.11|2537.11|2550.5|2537.5|2549.74|2536.74|37
1623701210000|2021-06-14 20:06:50|2550.1|2537.1|2550.96|2537.96|2550.96|2537.96|2550.06|2537.06|37
1623701220000|2021-06-14 20:07:00|2551.1|2538.1|2551.75|2538.75|2551.78|2538.78|2551.07|2538.07|39
1623701230000|2021-06-14 20:07:10|2551.73|2538.73|2552.52|2539.52|2553.19|2540.19|2551.7|2538.7|38
1623701240000|2021-06-14 20:07:20|2552.41|2539.41|2551.46|2538.46|2552.41|2539.41|2551.21|2538.21|35
1623701250000|2021-06-14 20:07:30|2551.44|2538.44|2551.77|2538.77|2551.88|2538.88|2551.44|2538.44|33
1623701260000|2021-06-14 20:07:40|2551.82|2538.82|2552.93|2539.93|2553.07|2540.07|2551.65|2538.65|30
1623701270000|2021-06-14 20:07:50|2552.79|2539.79|2552.73|2539.73|2553.18|2540.18|2552.54|2539.54|39
1623701280000|2021-06-14 20:08:00|2552.72|2539.72|2552.82|2539.82|2552.84|2539.84|2552.53|2539.53|29
1623701290000|2021-06-14 20:08:10|2552.92|2539.92|2552.08|2539.08|2552.96|2539.96|2552.04|2539.04|36
1623701300000|2021-06-14 20:08:20|2552.02|2539.02|2551.66|2538.66|2552.09|2539.09|2551.57|2538.57|28
1623701310000|2021-06-14 20:08:30|2551.65|2538.65|2551.52|2538.52|2551.92|2538.92|2551.49|2538.49|35
1623701320000|2021-06-14 20:08:40|2551.53|2538.53|2551.49|2538.49|2551.56|2538.56|2551.34|2538.34|28
1623701330000|2021-06-14 20:08:50|2551.46|2538.46|2551.2|2538.2|2551.5|2538.5|2551.2|2538.2|20
1623701340000|2021-06-14 20:09:00|2551.26|2538.26|2550.24|2537.24|2551.26|2538.26|2550.2|2537.2|33
1623701350000|2021-06-14 20:09:10|2550.27|2537.27|2551.36|2538.36|2551.36|2538.36|2550.2|2537.2|33
1623701360000|2021-06-14 20:09:20|2551.35|2538.35|2552|2539|2552.02|2539.02|2551.11|2538.11|36
1623701370000|2021-06-14 20:09:30|2552.01|2539.01|2552.02|2539.02|2552.07|2539.07|2551.67|2538.67|32
1623701380000|2021-06-14 20:09:40|2552.05|2539.05|2551.95|2538.95|2552.11|2539.11|2551.85|2538.85|28
1623701390000|2021-06-14 20:09:50|2551.98|2538.98|2551.92|2538.92|2552.01|2539.01|2551.9|2538.9|17
1623701400000|2021-06-14 20:10:00|2551.99|2538.99|2551.14|2538.14|2552.04|2539.04|2551.14|2538.14|35
1623701410000|2021-06-14 20:10:10|2551.11|2538.11|2550.68|2537.68|2551.11|2538.11|2550.24|2537.24|25
1623701420000|2021-06-14 20:10:20|2550.63|2537.63|2549.6|2536.6|2550.71|2537.71|2549.6|2536.6|34
1623701430000|2021-06-14 20:10:30|2549.59|2536.59|2549.88|2536.88|2550.24|2537.24|2549.46|2536.46|35
1623701440000|2021-06-14 20:10:40|2549.94|2536.94|2549.95|2536.95|2550.3|2537.3|2549.7|2536.7|28
1623701450000|2021-06-14 20:10:50|2549.92|2536.92|2549.67|2536.67|2550.02|2537.02|2549.67|2536.67|14
1623701460000|2021-06-14 20:11:00|2549.62|2536.62|2550.15|2537.15|2550.3|2537.3|2549.62|2536.62|31
1623701470000|2021-06-14 20:11:10|2550.16|2537.16|2550.06|2537.06|2550.17|2537.17|2549.81|2536.81|31
1623701480000|2021-06-14 20:11:20|2549.79|2536.79|2549.34|2536.34|2550.06|2537.06|2549.34|2536.34|15
1623701490000|2021-06-14 20:11:30|2549.33|2536.33|2548.73|2535.73|2549.34|2536.34|2548.51|2535.51|9
1623701500000|2021-06-14 20:11:40|2548.62|2535.62|2548.74|2535.74|2548.78|2535.78|2548.62|2535.62|14
1623701510000|2021-06-14 20:11:50|2548.69|2535.69|2548.55|2535.55|2549.31|2536.31|2548.55|2535.55|18
1623701520000|2021-06-14 20:12:00|2548.54|2535.54|2548.27|2535.27|2548.61|2535.61|2548.23|2535.23|23
1623701530000|2021-06-14 20:12:10|2548.24|2535.24|2548.22|2535.22|2548.24|2535.24|2548.15|2535.15|18
1623701540000|2021-06-14 20:12:20|2548.2|2535.2|2549.53|2536.53|2549.53|2536.53|2547.91|2534.91|34
1623701550000|2021-06-14 20:12:30|2549.57|2536.57|2549.17|2536.17|2549.69|2536.69|2549.17|2536.17|22
1623701560000|2021-06-14 20:12:40|2549.2|2536.2|2549.51|2536.51|2549.54|2536.54|2548.71|2535.71|20
1623701570000|2021-06-14 20:12:50|2549.26|2536.26|2549.53|2536.53|2550.15|2537.15|2549.26|2536.26|35
1623701580000|2021-06-14 20:13:00|2549.51|2536.51|2548.77|2535.77|2549.55|2536.55|2548.67|2535.67|24
1623701590000|2021-06-14 20:13:10|2548.8|2535.8|2548.53|2535.53|2548.8|2535.8|2548.37|2535.37|14
1623701600000|2021-06-14 20:13:20|2548.55|2535.55|2546.88|2533.88|2548.55|2535.55|2546.87|2533.87|29
1623701610000|2021-06-14 20:13:30|2546.95|2533.95|2547.73|2534.73|2547.85|2534.85|2546.74|2533.74|29
1623701620000|2021-06-14 20:13:40|2547.71|2534.71|2547.44|2534.44|2547.8|2534.8|2547.11|2534.11|28
1623701630000|2021-06-14 20:13:50|2547.5|2534.5|2547.64|2534.64|2548.27|2535.27|2547.5|2534.5|25
1623701640000|2021-06-14 20:14:00|2547.71|2534.71|2548.76|2535.76|2549.29|2536.29|2547.55|2534.55|30
1623701650000|2021-06-14 20:14:10|2548.64|2535.64|2548.9|2535.9|2549.18|2536.18|2548.43|2535.43|32
1623701660000|2021-06-14 20:14:20|2548.93|2535.93|2548.76|2535.76|2549.05|2536.05|2548.67|2535.67|28
1623701670000|2021-06-14 20:14:30|2548.82|2535.82|2549.23|2536.23|2549.57|2536.57|2548.66|2535.66|35
1623701680000|2021-06-14 20:14:40|2549.09|2536.09|2548.75|2535.75|2549.25|2536.25|2548.73|2535.73|21
1623701690000|2021-06-14 20:14:50|2548.73|2535.73|2548.62|2535.62|2548.82|2535.82|2548.5|2535.5|29
1623701700000|2021-06-14 20:15:00|2548.66|2535.66|2548.01|2535.01|2548.73|2535.73|2547.99|2534.99|29
1623701710000|2021-06-14 20:15:10|2547.98|2534.98|2547.2|2534.2|2548.01|2535.01|2546.95|2533.95|34
1623701720000|2021-06-14 20:15:20|2547.27|2534.27|2547.05|2534.05|2547.63|2534.63|2547|2534|35
1623701730000|2021-06-14 20:15:30|2546.99|2533.99|2546.74|2533.74|2547.05|2534.05|2546.74|2533.74|34
1623701740000|2021-06-14 20:15:40|2546.76|2533.76|2546.8|2533.8|2546.97|2533.97|2546.63|2533.63|31
1623701750000|2021-06-14 20:15:50|2546.81|2533.81|2546.93|2533.93|2546.93|2533.93|2546.72|2533.72|22
1623701760000|2021-06-14 20:16:00|2546.94|2533.94|2544.57|2531.57|2547|2534|2543.91|2530.91|29
1623701770000|2021-06-14 20:16:10|2544.79|2531.79|2545.25|2532.25|2545.82|2532.82|2544.79|2531.79|35
1623701780000|2021-06-14 20:16:20|2545.02|2532.02|2544.67|2531.67|2545.08|2532.08|2544.67|2531.67|34
1623701790000|2021-06-14 20:16:30|2544.75|2531.75|2543.97|2530.97|2544.75|2531.75|2543.51|2530.51|34
1623701800000|2021-06-14 20:16:40|2544.03|2531.03|2544.49|2531.49|2545.24|2532.24|2544.01|2531.01|35
1623701810000|2021-06-14 20:16:50|2544.56|2531.56|2544.78|2531.78|2545.07|2532.07|2544.45|2531.45|37
1623701820000|2021-06-14 20:17:00|2544.77|2531.77|2544.34|2531.34|2544.77|2531.77|2544.3|2531.3|34
1623701830000|2021-06-14 20:17:10|2544.32|2531.32|2544.48|2531.48|2544.89|2531.89|2544.3|2531.3|35
1623701840000|2021-06-14 20:17:20|2544.5|2531.5|2544.55|2531.55|2544.59|2531.59|2544.42|2531.42|29
1623701850000|2021-06-14 20:17:30|2544.53|2531.53|2544.1|2531.1|2544.53|2531.53|2543.97|2530.97|34
1623701860000|2021-06-14 20:17:40|2543.92|2530.92|2543.61|2530.61|2543.96|2530.96|2542.31|2529.31|32
1623701870000|2021-06-14 20:17:50|2543.65|2530.65|2544.45|2531.45|2544.59|2531.59|2543.55|2530.55|37
1623701880000|2021-06-14 20:18:00|2544.55|2531.55|2545.54|2532.54|2545.61|2532.61|2544.53|2531.53|37
1623701890000|2021-06-14 20:18:10|2545.42|2532.42|2545.33|2532.33|2545.61|2532.61|2545.21|2532.21|31
1623701900000|2021-06-14 20:18:20|2545.3|2532.3|2545.17|2532.17|2545.41|2532.41|2545.08|2532.08|26
1623701910000|2021-06-14 20:18:30|2544.95|2531.95|2545.27|2532.27|2545.37|2532.37|2544.65|2531.65|28
1623701920000|2021-06-14 20:18:40|2545.28|2532.28|2545.9|2532.9|2545.9|2532.9|2545.22|2532.22|32
1623701930000|2021-06-14 20:18:50|2545.94|2532.94|2546.19|2533.19|2546.37|2533.37|2545.83|2532.83|33
1623701940000|2021-06-14 20:19:00|2545.98|2532.98|2545.41|2532.41|2545.98|2532.98|2545.12|2532.12|29
1623701950000|2021-06-14 20:19:10|2545.37|2532.37|2544.96|2531.96|2545.49|2532.49|2544.93|2531.93|18
1623701960000|2021-06-14 20:19:20|2544.97|2531.97|2544.72|2531.72|2545.32|2532.32|2544.72|2531.72|31
1623701970000|2021-06-14 20:19:30|2544.82|2531.82|2544.71|2531.71|2544.83|2531.83|2544.47|2531.47|31
1623701980000|2021-06-14 20:19:40|2544.55|2531.55|2544.68|2531.68|2544.91|2531.91|2544.18|2531.18|27
1623701990000|2021-06-14 20:19:50|2544.7|2531.7|2544.19|2531.19|2544.85|2531.85|2544.18|2531.18|24
1623702000000|2021-06-14 20:20:00|2544.17|2531.17|2543.87|2530.87|2544.2|2531.2|2543.87|2530.87|32
1623702010000|2021-06-14 20:20:10|2543.91|2530.91|2544.3|2531.3|2544.3|2531.3|2543.84|2530.84|30
1623702020000|2021-06-14 20:20:20|2544.24|2531.24|2543.85|2530.85|2544.24|2531.24|2543.84|2530.84|30
1623702030000|2021-06-14 20:20:30|2543.79|2530.79|2543.66|2530.66|2543.81|2530.81|2543.23|2530.23|28
1623702040000|2021-06-14 20:20:40|2543.67|2530.67|2546.15|2533.15|2546.33|2533.33|2543.67|2530.67|32
1623702050000|2021-06-14 20:20:50|2546.16|2533.16|2545.1|2532.1|2546.38|2533.38|2545.1|2532.1|35
1623702060000|2021-06-14 20:21:00|2545.16|2532.16|2544.38|2531.38|2545.4|2532.4|2544.33|2531.33|35
1623702070000|2021-06-14 20:21:10|2544.49|2531.49|2544.39|2531.39|2544.68|2531.68|2544.32|2531.32|30
1623702080000|2021-06-14 20:21:20|2544.46|2531.46|2544.45|2531.45|2544.57|2531.57|2544.39|2531.39|26
1623702090000|2021-06-14 20:21:30|2544.47|2531.47|2544.27|2531.27|2544.82|2531.82|2544.22|2531.22|29
1623702100000|2021-06-14 20:21:40|2544.14|2531.14|2543.59|2530.59|2544.14|2531.14|2543.13|2530.13|31
1623702110000|2021-06-14 20:21:50|2543.6|2530.6|2541.19|2528.19|2543.61|2530.61|2541.17|2528.17|36
1623702120000|2021-06-14 20:22:00|2541.17|2528.17|2541.6|2528.6|2541.96|2528.96|2541.01|2528.01|24
1623702130000|2021-06-14 20:22:10|2541.64|2528.64|2542.28|2529.28|2542.95|2529.95|2541.35|2528.35|39
1623702140000|2021-06-14 20:22:20|2542.1|2529.1|2543.01|2530.01|2543.45|2530.45|2541.92|2528.92|37
1623702150000|2021-06-14 20:22:30|2542.96|2529.96|2542.9|2529.9|2543.26|2530.26|2542.43|2529.43|29
1623702160000|2021-06-14 20:22:40|2542.98|2529.98|2543.05|2530.05|2543.78|2530.78|2542.95|2529.95|39
1623702170000|2021-06-14 20:22:50|2543.07|2530.07|2543.88|2530.88|2544.12|2531.12|2542.95|2529.95|35
1623702180000|2021-06-14 20:23:00|2543.85|2530.85|2543.03|2530.03|2543.91|2530.91|2543.01|2530.01|35
1623702190000|2021-06-14 20:23:10|2543|2530|2543|2530|2543.5|2530.5|2542.88|2529.88|28
1623702200000|2021-06-14 20:23:20|2542.99|2529.99|2543.24|2530.24|2543.48|2530.48|2542.92|2529.92|21
1623702210000|2021-06-14 20:23:30|2543.29|2530.29|2543.23|2530.23|2543.45|2530.45|2543.22|2530.22|23
1623702220000|2021-06-14 20:23:40|2543.38|2530.38|2543.69|2530.69|2543.91|2530.91|2543.18|2530.18|31
1623702230000|2021-06-14 20:23:50|2543.68|2530.68|2543.61|2530.61|2544.04|2531.04|2543.56|2530.56|31
1623702240000|2021-06-14 20:24:00|2543.68|2530.68|2544.35|2531.35|2544.66|2531.66|2543.57|2530.57|32
1623702250000|2021-06-14 20:24:10|2544.62|2531.62|2544.39|2531.39|2544.85|2531.85|2544.35|2531.35|32
1623702260000|2021-06-14 20:24:20|2544.3|2531.3|2544.5|2531.5|2544.66|2531.66|2544.25|2531.25|34
1623702270000|2021-06-14 20:24:30|2544.59|2531.59|2544.91|2531.91|2545.25|2532.25|2544.32|2531.32|34
1623702280000|2021-06-14 20:24:40|2544.78|2531.78|2544.64|2531.64|2544.81|2531.81|2544.48|2531.48|23
1623702290000|2021-06-14 20:24:50|2544.75|2531.75|2544.71|2531.71|2545.29|2532.29|2544.61|2531.61|23
1623702300000|2021-06-14 20:25:00|2544.41|2531.41|2543.34|2530.34|2544.52|2531.52|2543.03|2530.03|35
1623702310000|2021-06-14 20:25:10|2543.45|2530.45|2543.6|2530.6|2543.6|2530.6|2543.2|2530.2|36
1623702320000|2021-06-14 20:25:20|2543.5|2530.5|2543.18|2530.18|2543.68|2530.68|2543.04|2530.04|29
1623702330000|2021-06-14 20:25:30|2543.22|2530.22|2542.86|2529.86|2543.45|2530.45|2542.86|2529.86|31
1623702340000|2021-06-14 20:25:40|2542.65|2529.65|2542.83|2529.83|2542.83|2529.83|2542.45|2529.45|35
1623702350000|2021-06-14 20:25:50|2542.95|2529.95|2543.15|2530.15|2543.32|2530.32|2542.75|2529.75|31
1623702360000|2021-06-14 20:26:00|2543.11|2530.11|2543.93|2530.93|2544.26|2531.26|2543.11|2530.11|26
1623702370000|2021-06-14 20:26:10|2543.95|2530.95|2543.92|2530.92|2544.32|2531.32|2543.79|2530.79|32
1623702380000|2021-06-14 20:26:20|2543.88|2530.88|2545.24|2532.24|2545.32|2532.32|2543.76|2530.76|25
1623702390000|2021-06-14 20:26:30|2545.28|2532.28|2544.73|2531.73|2545.29|2532.29|2544.47|2531.47|30
1623702400000|2021-06-14 20:26:40|2544.72|2531.72|2545.37|2532.37|2545.61|2532.61|2544.55|2531.55|33
1623702410000|2021-06-14 20:26:50|2545.31|2532.31|2545.21|2532.21|2545.37|2532.37|2544.95|2531.95|29
1623702420000|2021-06-14 20:27:00|2545.18|2532.18|2545.44|2532.44|2545.63|2532.63|2545.18|2532.18|27
1623702430000|2021-06-14 20:27:10|2545.35|2532.35|2545.19|2532.19|2545.54|2532.54|2544.95|2531.95|22
1623702440000|2021-06-14 20:27:20|2545.23|2532.23|2546.41|2533.41|2546.41|2533.41|2545.09|2532.09|23
1623702450000|2021-06-14 20:27:30|2546.47|2533.47|2546.14|2533.14|2546.47|2533.47|2545.54|2532.54|34
1623702460000|2021-06-14 20:27:40|2546.06|2533.06|2546.04|2533.04|2546.54|2533.54|2545.89|2532.89|30
1623702470000|2021-06-14 20:27:50|2545.9|2532.9|2546.02|2533.02|2546.06|2533.06|2545.83|2532.83|13
1623702480000|2021-06-14 20:28:00|2546.01|2533.01|2545.99|2532.99|2546.24|2533.24|2545.82|2532.82|30
1623702490000|2021-06-14 20:28:10|2545.87|2532.87|2545.02|2532.02|2546.13|2533.13|2545.02|2532.02|27
1623702500000|2021-06-14 20:28:20|2545.1|2532.1|2546.38|2533.38|2546.49|2533.49|2545.1|2532.1|31
1623702510000|2021-06-14 20:28:30|2546.36|2533.36|2548.15|2535.15|2548.15|2535.15|2546.16|2533.16|35
1623702520000|2021-06-14 20:28:40|2548.23|2535.23|2547.53|2534.53|2548.23|2535.23|2547.46|2534.46|33
1623702530000|2021-06-14 20:28:50|2547.63|2534.63|2548.13|2535.13|2548.13|2535.13|2547.51|2534.51|26
1623702540000|2021-06-14 20:29:00|2548.12|2535.12|2548.73|2535.73|2549.1|2536.1|2548.1|2535.1|35
1623702550000|2021-06-14 20:29:10|2548.8|2535.8|2548.62|2535.62|2548.95|2535.95|2548.09|2535.09|32
1623702560000|2021-06-14 20:29:20|2548.54|2535.54|2548.9|2535.9|2549.01|2536.01|2548.45|2535.45|34
1623702570000|2021-06-14 20:29:30|2548.84|2535.84|2549|2536|2549.45|2536.45|2548.75|2535.75|36
1623702580000|2021-06-14 20:29:40|2548.99|2535.99|2548.43|2535.43|2549.11|2536.11|2548.3|2535.3|28
1623702590000|2021-06-14 20:29:50|2548.32|2535.32|2548.79|2535.79|2549.1|2536.1|2548.32|2535.32|24
1623702600000|2021-06-14 20:30:00|2548.74|2535.74|2548.78|2535.78|2548.99|2535.99|2548.7|2535.7|22
1623702610000|2021-06-14 20:30:10|2548.9|2535.9|2548.33|2535.33|2548.96|2535.96|2548.14|2535.14|15
1623702620000|2021-06-14 20:30:20|2548.4|2535.4|2548.03|2535.03|2548.4|2535.4|2547.91|2534.91|13
1623702630000|2021-06-14 20:30:30|2547.89|2534.89|2546.41|2533.41|2547.89|2534.89|2546.41|2533.41|23
1623702640000|2021-06-14 20:30:40|2546.42|2533.42|2546.28|2533.28|2546.62|2533.62|2546.23|2533.23|27
1623702650000|2021-06-14 20:30:50|2546.23|2533.23|2546.42|2533.42|2546.64|2533.64|2546.07|2533.07|28
1623702660000|2021-06-14 20:31:00|2546.58|2533.58|2546.23|2533.23|2547.48|2534.48|2546.23|2533.23|31
1623702670000|2021-06-14 20:31:10|2546.32|2533.32|2545.63|2532.63|2546.32|2533.32|2545.59|2532.59|25
1623702680000|2021-06-14 20:31:20|2545.62|2532.62|2545.86|2532.86|2546.2|2533.2|2545.62|2532.62|30
1623702690000|2021-06-14 20:31:30|2546.3|2533.3|2545.43|2532.43|2546.89|2533.89|2545.37|2532.37|29
1623702700000|2021-06-14 20:31:40|2545.42|2532.42|2545.42|2532.42|2545.42|2532.42|2545.28|2532.28|28
1623702710000|2021-06-14 20:31:50|2545.35|2532.35|2545.06|2532.06|2545.38|2532.38|2544.99|2531.99|29
1623702720000|2021-06-14 20:32:00|2545.05|2532.05|2544.95|2531.95|2545.33|2532.33|2544.63|2531.63|26
1623702730000|2021-06-14 20:32:10|2544.92|2531.92|2543.92|2530.92|2544.92|2531.92|2543.92|2530.92|30
1623702740000|2021-06-14 20:32:20|2544.08|2531.08|2543.68|2530.68|2544.08|2531.08|2543.46|2530.46|34
1623702750000|2021-06-14 20:32:30|2543.7|2530.7|2543.36|2530.36|2543.99|2530.99|2543.15|2530.15|19
1623702760000|2021-06-14 20:32:40|2543.48|2530.48|2544.05|2531.05|2544.08|2531.08|2543.14|2530.14|31
1623702770000|2021-06-14 20:32:50|2544.19|2531.19|2543.25|2530.25|2544.47|2531.47|2543|2530|36
1623702780000|2021-06-14 20:33:00|2543.02|2530.02|2543.51|2530.51|2543.51|2530.51|2542.57|2529.57|28
1623702790000|2021-06-14 20:33:10|2543.44|2530.44|2542.97|2529.97|2543.49|2530.49|2542.84|2529.84|31
1623702800000|2021-06-14 20:33:20|2543.01|2530.01|2542.91|2529.91|2543.08|2530.08|2542.66|2529.66|30
1623702810000|2021-06-14 20:33:30|2542.9|2529.9|2542.73|2529.73|2542.99|2529.99|2542.53|2529.53|22
1623702820000|2021-06-14 20:33:40|2542.46|2529.46|2542.45|2529.45|2542.69|2529.69|2542.43|2529.43|18
1623702830000|2021-06-14 20:33:50|2542.35|2529.35|2541.65|2528.65|2542.8|2529.8|2541.47|2528.47|31
1623702840000|2021-06-14 20:34:00|2541.66|2528.66|2542.85|2529.85|2543.38|2530.38|2541.65|2528.65|34
1623702850000|2021-06-14 20:34:10|2542.86|2529.86|2543.14|2530.14|2543.17|2530.17|2542.42|2529.42|31
1623702860000|2021-06-14 20:34:20|2543.16|2530.16|2544.18|2531.18|2544.34|2531.34|2543.16|2530.16|39
1623702870000|2021-06-14 20:34:30|2544.09|2531.09|2542.98|2529.98|2544.15|2531.15|2542.86|2529.86|38
1623702880000|2021-06-14 20:34:40|2542.97|2529.97|2543.01|2530.01|2543.23|2530.23|2542.91|2529.91|31
1623702890000|2021-06-14 20:34:50|2543.27|2530.27|2542.34|2529.34|2543.27|2530.27|2542.03|2529.03|31
1623702900000|2021-06-14 20:35:00|2542.46|2529.46|2542.43|2529.43|2542.46|2529.46|2541.6|2528.6|31
1623702910000|2021-06-14 20:35:10|2542.45|2529.45|2542.27|2529.27|2542.47|2529.47|2542.1|2529.1|22
1623702920000|2021-06-14 20:35:20|2542.2|2529.2|2542.19|2529.19|2542.3|2529.3|2541.49|2528.49|31
1623702930000|2021-06-14 20:35:30|2542.2|2529.2|2542.31|2529.31|2542.46|2529.46|2542.2|2529.2|21
1623702940000|2021-06-14 20:35:40|2542.22|2529.22|2541.68|2528.68|2542.35|2529.35|2541.68|2528.68|26
1623702950000|2021-06-14 20:35:50|2541.71|2528.71|2543.59|2530.59|2543.59|2530.59|2541.71|2528.71|29
1623702960000|2021-06-14 20:36:00|2543.43|2530.43|2543.72|2530.72|2543.83|2530.83|2543.21|2530.21|29
1623702970000|2021-06-14 20:36:10|2543.58|2530.58|2543.96|2530.96|2544.12|2531.12|2543.58|2530.58|26
1623702980000|2021-06-14 20:36:20|2544.07|2531.07|2543.84|2530.84|2545.09|2532.09|2543.84|2530.84|32
1623702990000|2021-06-14 20:36:30|2543.85|2530.85|2543.54|2530.54|2543.85|2530.85|2543.32|2530.32|27
1623703000000|2021-06-14 20:36:40|2543.62|2530.62|2544.25|2531.25|2544.28|2531.28|2543.58|2530.58|36
1623703010000|2021-06-14 20:36:50|2544.31|2531.31|2544.44|2531.44|2544.56|2531.56|2543.33|2530.33|32
1623703020000|2021-06-14 20:37:00|2544.45|2531.45|2545.19|2532.19|2545.22|2532.22|2544.38|2531.38|36
1623703030000|2021-06-14 20:37:10|2545.02|2532.02|2546.32|2533.32|2546.55|2533.55|2544.88|2531.88|35
1623703040000|2021-06-14 20:37:20|2546.05|2533.05|2546.36|2533.36|2546.68|2533.68|2546.01|2533.01|29
1623703050000|2021-06-14 20:37:30|2546.34|2533.34|2546.47|2533.47|2546.82|2533.82|2546.31|2533.31|25
1623703060000|2021-06-14 20:37:40|2546.52|2533.52|2546.89|2533.89|2546.92|2533.92|2546.52|2533.52|23
1623703070000|2021-06-14 20:37:50|2546.9|2533.9|2546.66|2533.66|2546.9|2533.9|2546.42|2533.42|22
1623703080000|2021-06-14 20:38:00|2546.77|2533.77|2547.13|2534.13|2547.18|2534.18|2546.66|2533.66|25
1623703090000|2021-06-14 20:38:10|2547.27|2534.27|2546.9|2533.9|2547.27|2534.27|2546.81|2533.81|16
1623703100000|2021-06-14 20:38:20|2546.85|2533.85|2546.2|2533.2|2546.9|2533.9|2546.09|2533.09|34
1623703110000|2021-06-14 20:38:30|2546.21|2533.21|2546.4|2533.4|2546.6|2533.6|2546.16|2533.16|36
1623703120000|2021-06-14 20:38:40|2546.39|2533.39|2545.46|2532.46|2546.6|2533.6|2545.44|2532.44|29
1623703130000|2021-06-14 20:38:50|2545.4|2532.4|2545.64|2532.64|2546.16|2533.16|2545.19|2532.19|36
1623703140000|2021-06-14 20:39:00|2545.83|2532.83|2546.06|2533.06|2546.35|2533.35|2545.72|2532.72|30
1623703150000|2021-06-14 20:39:10|2546.08|2533.08|2546.09|2533.09|2546.5|2533.5|2545.89|2532.89|26
1623703160000|2021-06-14 20:39:20|2546.12|2533.12|2545.71|2532.71|2546.12|2533.12|2545.71|2532.71|29
1623703170000|2021-06-14 20:39:30|2545.8|2532.8|2546.08|2533.08|2546.43|2533.43|2545.72|2532.72|32
1623703180000|2021-06-14 20:39:40|2546.12|2533.12|2546.31|2533.31|2546.31|2533.31|2546.03|2533.03|29
1623703190000|2021-06-14 20:39:50|2546.23|2533.23|2546.04|2533.04|2546.24|2533.24|2545.99|2532.99|28
1623703200000|2021-06-14 20:40:00|2546.05|2533.05|2547.07|2534.07|2547.07|2534.07|2546.05|2533.05|34
1623703210000|2021-06-14 20:40:10|2546.95|2533.95|2547.07|2534.07|2547.25|2534.25|2546.82|2533.82|36
1623703220000|2021-06-14 20:40:20|2546.96|2533.96|2547.08|2534.08|2547.27|2534.27|2546.51|2533.51|35
1623703230000|2021-06-14 20:40:30|2547.14|2534.14|2548.32|2535.32|2548.33|2535.33|2547|2534|28
1623703240000|2021-06-14 20:40:40|2548.35|2535.35|2547.46|2534.46|2548.35|2535.35|2547.45|2534.45|35
1623703250000|2021-06-14 20:40:50|2547.64|2534.64|2547.8|2534.8|2547.85|2534.85|2547.54|2534.54|26
1623703260000|2021-06-14 20:41:00|2547.81|2534.81|2548.66|2535.66|2548.9|2535.9|2547.81|2534.81|33
1623703270000|2021-06-14 20:41:10|2548.64|2535.64|2547.58|2534.58|2548.7|2535.7|2547.58|2534.58|31
1623703280000|2021-06-14 20:41:20|2547.61|2534.61|2547.98|2534.98|2548.14|2535.14|2547.49|2534.49|29
1623703290000|2021-06-14 20:41:30|2548.18|2535.18|2548.33|2535.33|2548.63|2535.63|2548.04|2535.04|30
1623703300000|2021-06-14 20:41:40|2548.28|2535.28|2548.85|2535.85|2548.85|2535.85|2548.08|2535.08|23
1623703310000|2021-06-14 20:41:50|2548.87|2535.87|2548.84|2535.84|2548.89|2535.89|2548.54|2535.54|27
1623703320000|2021-06-14 20:42:00|2548.86|2535.86|2547.24|2534.24|2548.87|2535.87|2547.06|2534.06|28
1623703330000|2021-06-14 20:42:10|2547.27|2534.27|2546.97|2533.97|2547.35|2534.35|2546.97|2533.97|30
1623703340000|2021-06-14 20:42:20|2546.9|2533.9|2546.25|2533.25|2546.99|2533.99|2546.2|2533.2|33
1623703350000|2021-06-14 20:42:30|2546.24|2533.24|2545.9|2532.9|2546.33|2533.33|2545.83|2532.83|37
1623703360000|2021-06-14 20:42:40|2545.93|2532.93|2546.3|2533.3|2546.56|2533.56|2545.92|2532.92|38
1623703370000|2021-06-14 20:42:50|2546.25|2533.25|2546.19|2533.19|2546.34|2533.34|2546.16|2533.16|28
1623703380000|2021-06-14 20:43:00|2546.29|2533.29|2547.06|2534.06|2547.1|2534.1|2546.23|2533.23|36
1623703390000|2021-06-14 20:43:10|2546.91|2533.91|2546.51|2533.51|2547.06|2534.06|2546.18|2533.18|33
1623703400000|2021-06-14 20:43:20|2546.38|2533.38|2546.17|2533.17|2546.38|2533.38|2546.03|2533.03|22
1623703410000|2021-06-14 20:43:30|2546.16|2533.16|2545.86|2532.86|2546.28|2533.28|2545.78|2532.78|24
1623703420000|2021-06-14 20:43:40|2545.8|2532.8|2545.62|2532.62|2545.89|2532.89|2545.62|2532.62|24
1623703430000|2021-06-14 20:43:50|2545.7|2532.7|2547.19|2534.19|2547.76|2534.76|2545.66|2532.66|30
1623703440000|2021-06-14 20:44:00|2547.24|2534.24|2547.77|2534.77|2547.77|2534.77|2547.17|2534.17|15
1623703450000|2021-06-14 20:44:10|2547.83|2534.83|2547.68|2534.68|2548.12|2535.12|2547.49|2534.49|31
1623703460000|2021-06-14 20:44:20|2547.79|2534.79|2548.21|2535.21|2548.29|2535.29|2547.77|2534.77|31
1623703470000|2021-06-14 20:44:30|2548.22|2535.22|2548.48|2535.48|2548.5|2535.5|2548.2|2535.2|29
1623703480000|2021-06-14 20:44:40|2548.46|2535.46|2548.37|2535.37|2548.54|2535.54|2548.31|2535.31|24
1623703490000|2021-06-14 20:44:50|2548.33|2535.33|2548.93|2535.93|2548.93|2535.93|2548.33|2535.33|25
1623703500000|2021-06-14 20:45:00|2548.88|2535.88|2549.55|2536.55|2549.55|2536.55|2548.51|2535.51|34
1623703510000|2021-06-14 20:45:10|2549.51|2536.51|2548.76|2535.76|2549.77|2536.77|2548.76|2535.76|33
1623703520000|2021-06-14 20:45:20|2548.83|2535.83|2549.55|2536.55|2549.58|2536.58|2548.76|2535.76|28
1623703530000|2021-06-14 20:45:30|2549.61|2536.61|2549.67|2536.67|2550.33|2537.33|2549.55|2536.55|32
1623703540000|2021-06-14 20:45:40|2549.71|2536.71|2549.53|2536.53|2549.71|2536.71|2549.18|2536.18|35
1623703550000|2021-06-14 20:45:50|2549.95|2536.95|2550.26|2537.26|2550.27|2537.27|2549.84|2536.84|29
1623703560000|2021-06-14 20:46:00|2550.25|2537.25|2550.18|2537.18|2550.43|2537.43|2550.06|2537.06|26
1623703570000|2021-06-14 20:46:10|2550.11|2537.11|2549.19|2536.19|2550.22|2537.22|2549.07|2536.07|36
1623703580000|2021-06-14 20:46:20|2549.01|2536.01|2548.45|2535.45|2549.01|2536.01|2548.16|2535.16|36
1623703590000|2021-06-14 20:46:30|2548.74|2535.74|2548.57|2535.57|2548.83|2535.83|2548.5|2535.5|36
1623703600000|2021-06-14 20:46:40|2548.64|2535.64|2548.73|2535.73|2548.83|2535.83|2548.42|2535.42|17
1623703610000|2021-06-14 20:46:50|2548.79|2535.79|2549.36|2536.36|2549.62|2536.62|2548.64|2535.64|14
1623703620000|2021-06-14 20:47:00|2549.34|2536.34|2549.28|2536.28|2549.55|2536.55|2549.06|2536.06|26
1623703630000|2021-06-14 20:47:10|2549.27|2536.27|2550.29|2537.29|2550.29|2537.29|2548.82|2535.82|29
1623703640000|2021-06-14 20:47:20|2550.28|2537.28|2550.67|2537.67|2550.74|2537.74|2550.06|2537.06|23
1623703650000|2021-06-14 20:47:30|2550.76|2537.76|2550.77|2537.77|2550.85|2537.85|2550.64|2537.64|13
1623703660000|2021-06-14 20:47:40|2550.64|2537.64|2550.92|2537.92|2551.18|2538.18|2550.6|2537.6|28
1623703670000|2021-06-14 20:47:50|2550.93|2537.93|2549.92|2536.92|2551.5|2538.5|2549.85|2536.85|33
1623703680000|2021-06-14 20:48:00|2550|2537|2550.95|2537.95|2551.09|2538.09|2549.85|2536.85|37
1623703690000|2021-06-14 20:48:10|2551.11|2538.11|2552.06|2539.06|2552.06|2539.06|2550.98|2537.98|31
1623703700000|2021-06-14 20:48:20|2551.84|2538.84|2551.74|2538.74|2552.03|2539.03|2551.24|2538.24|30
1623703710000|2021-06-14 20:48:30|2551.91|2538.91|2552.08|2539.08|2552.34|2539.34|2551.67|2538.67|37
1623703720000|2021-06-14 20:48:40|2552.02|2539.02|2552.09|2539.09|2552.16|2539.16|2551.9|2538.9|30
1623703730000|2021-06-14 20:48:50|2552.16|2539.16|2552.28|2539.28|2552.29|2539.29|2552.08|2539.08|26
1623703740000|2021-06-14 20:49:00|2552.27|2539.27|2551.3|2538.3|2552.27|2539.27|2551.3|2538.3|18
1623703750000|2021-06-14 20:49:10|2551.29|2538.29|2551.19|2538.19|2551.35|2538.35|2550.93|2537.93|17
1623703760000|2021-06-14 20:49:20|2551.14|2538.14|2550.1|2537.1|2551.39|2538.39|2550.1|2537.1|28
1623703770000|2021-06-14 20:49:30|2550.14|2537.14|2550.32|2537.32|2550.34|2537.34|2549.94|2536.94|33
1623703780000|2021-06-14 20:49:40|2550.29|2537.29|2550.94|2537.94|2551.07|2538.07|2550.22|2537.22|29
1623703790000|2021-06-14 20:49:50|2550.96|2537.96|2550.92|2537.92|2551|2538|2550.74|2537.74|27
1623703800000|2021-06-14 20:50:00|2550.93|2537.93|2551.93|2538.93|2552|2539|2550.93|2537.93|38
1623703810000|2021-06-14 20:50:10|2551.96|2538.96|2551.28|2538.28|2551.97|2538.97|2551.18|2538.18|30
1623703820000|2021-06-14 20:50:20|2551.12|2538.12|2550.35|2537.35|2551.24|2538.24|2550.31|2537.31|36
1623703830000|2021-06-14 20:50:30|2550.45|2537.45|2549.85|2536.85|2550.75|2537.75|2549.79|2536.79|36
1623703840000|2021-06-14 20:50:40|2549.82|2536.82|2549.14|2536.14|2549.97|2536.97|2549.14|2536.14|32
1623703850000|2021-06-14 20:50:50|2549.23|2536.23|2549.34|2536.34|2549.7|2536.7|2549.07|2536.07|35
1623703860000|2021-06-14 20:51:00|2549.33|2536.33|2549.33|2536.33|2549.44|2536.44|2549.18|2536.18|26
1623703870000|2021-06-14 20:51:10|2549.3|2536.3|2549.01|2536.01|2549.3|2536.3|2548.47|2535.47|14
1623703880000|2021-06-14 20:51:20|2548.86|2535.86|2547.94|2534.94|2549.01|2536.01|2547.82|2534.82|26
1623703890000|2021-06-14 20:51:30|2547.82|2534.82|2547.2|2534.2|2547.9|2534.9|2547.07|2534.07|31
1623703900000|2021-06-14 20:51:40|2547.19|2534.19|2547.85|2534.85|2547.98|2534.98|2546.73|2533.73|30
1623703910000|2021-06-14 20:51:50|2547.92|2534.92|2547.94|2534.94|2548.16|2535.16|2547.82|2534.82|32
1623703920000|2021-06-14 20:52:00|2548.02|2535.02|2548.27|2535.27|2548.51|2535.51|2548.02|2535.02|30
1623703930000|2021-06-14 20:52:10|2548.26|2535.26|2548.65|2535.65|2548.92|2535.92|2548.04|2535.04|31
1623703940000|2021-06-14 20:52:20|2548.5|2535.5|2548.4|2535.4|2548.91|2535.91|2548.4|2535.4|33
1623703950000|2021-06-14 20:52:30|2548.41|2535.41|2548.47|2535.47|2548.66|2535.66|2548.33|2535.33|32
1623703960000|2021-06-14 20:52:40|2548.39|2535.39|2548.13|2535.13|2548.39|2535.39|2548.13|2535.13|24
1623703970000|2021-06-14 20:52:50|2548.28|2535.28|2548.2|2535.2|2548.56|2535.56|2548.05|2535.05|27
1623703980000|2021-06-14 20:53:00|2548|2535|2549.79|2536.79|2549.79|2536.79|2547.97|2534.97|25
1623703990000|2021-06-14 20:53:10|2549.77|2536.77|2549.89|2536.89|2549.89|2536.89|2549.73|2536.73|22
1623704000000|2021-06-14 20:53:20|2549.88|2536.88|2549.7|2536.7|2550.39|2537.39|2549.7|2536.7|25
1623704010000|2021-06-14 20:53:30|2549.64|2536.64|2550.55|2537.55|2550.55|2537.55|2549.64|2536.64|34
1623704020000|2021-06-14 20:53:40|2550.54|2537.54|2551.11|2538.11|2551.11|2538.11|2550.46|2537.46|24
1623704030000|2021-06-14 20:53:50|2551.01|2538.01|2550.97|2537.97|2551.55|2538.55|2550.96|2537.96|25
1623704040000|2021-06-14 20:54:00|2550.96|2537.96|2550.92|2537.92|2551.49|2538.49|2550.92|2537.92|25
1623704050000|2021-06-14 20:54:10|2551.3|2538.3|2551.52|2538.52|2551.69|2538.69|2550.43|2537.43|32
1623704060000|2021-06-14 20:54:20|2551.42|2538.42|2553.33|2540.33|2553.41|2540.41|2551.41|2538.41|28
1623704070000|2021-06-14 20:54:30|2553.35|2540.35|2553.44|2540.44|2553.44|2540.44|2553.15|2540.15|23
1623704080000|2021-06-14 20:54:40|2553.43|2540.43|2553.21|2540.21|2554.13|2541.13|2553.06|2540.06|37
1623704090000|2021-06-14 20:54:50|2553.3|2540.3|2553.16|2540.16|2553.33|2540.33|2553.06|2540.06|30
1623704100000|2021-06-14 20:55:00|2553.32|2540.32|2554.37|2541.37|2554.4|2541.4|2553.32|2540.32|37
1623704110000|2021-06-14 20:55:10|2554.36|2541.36|2553.62|2540.62|2554.38|2541.38|2553.28|2540.28|35
1623704120000|2021-06-14 20:55:20|2553.61|2540.61|2552.83|2539.83|2553.62|2540.62|2552.71|2539.71|25
1623704130000|2021-06-14 20:55:30|2552.95|2539.95|2552.21|2539.21|2552.99|2539.99|2552.2|2539.2|23
1623704140000|2021-06-14 20:55:40|2552.18|2539.18|2552.09|2539.09|2552.48|2539.48|2552.09|2539.09|34
1623704150000|2021-06-14 20:55:50|2552.17|2539.17|2552.02|2539.02|2552.17|2539.17|2551.94|2538.94|18
1623704160000|2021-06-14 20:56:00|2552.01|2539.01|2552.02|2539.02|2552.3|2539.3|2551.98|2538.98|30
1623704170000|2021-06-14 20:56:10|2551.95|2538.95|2551.18|2538.18|2552.16|2539.16|2551.18|2538.18|31
1623704180000|2021-06-14 20:56:20|2551.16|2538.16|2550.84|2537.84|2551.17|2538.17|2550.73|2537.73|28
1623704190000|2021-06-14 20:56:30|2550.88|2537.88|2552.02|2539.02|2552.05|2539.05|2550.6|2537.6|23
1623704200000|2021-06-14 20:56:40|2551.86|2538.86|2551.75|2538.75|2552.24|2539.24|2550.99|2537.99|34
1623704210000|2021-06-14 20:56:50|2551.78|2538.78|2551.37|2538.37|2551.8|2538.8|2551.35|2538.35|30
1623704220000|2021-06-14 20:57:00|2551.35|2538.35|2549.85|2536.85|2551.39|2538.39|2549.85|2536.85|23
1623704230000|2021-06-14 20:57:10|2549.86|2536.86|2549.8|2536.8|2549.97|2536.97|2549.52|2536.52|24
1623704240000|2021-06-14 20:57:20|2549.72|2536.72|2548.97|2535.97|2549.89|2536.89|2548.9|2535.9|23
1623704250000|2021-06-14 20:57:30|2548.91|2535.91|2548.97|2535.97|2549.05|2536.05|2548.91|2535.91|19
1623704260000|2021-06-14 20:57:40|2549|2536|2548.08|2535.08|2549.1|2536.1|2548.04|2535.04|24
1623704270000|2021-06-14 20:57:50|2547.82|2534.82|2547.57|2534.57|2547.82|2534.82|2547.4|2534.4|20
1623704280000|2021-06-14 20:58:00|2547.4|2534.4|2548.29|2535.29|2548.89|2535.89|2547.4|2534.4|26
1623704290000|2021-06-14 20:58:10|2548.27|2535.27|2547.71|2534.71|2548.36|2535.36|2547.71|2534.71|23
1623704300000|2021-06-14 20:58:20|2547.73|2534.73|2547.88|2534.88|2548.19|2535.19|2547.12|2534.12|35
1623704310000|2021-06-14 20:58:30|2547.85|2534.85|2547.43|2534.43|2548.11|2535.11|2547.3|2534.3|33
1623704320000|2021-06-14 20:58:40|2547.41|2534.41|2547.94|2534.94|2547.98|2534.98|2547.28|2534.28|32
1623704330000|2021-06-14 20:58:50|2547.93|2534.93|2548.15|2535.15|2548.27|2535.27|2547.54|2534.54|34
1623704340000|2021-06-14 20:59:00|2547.94|2534.94|2548.26|2535.26|2548.34|2535.34|2547.59|2534.59|31
1623704350000|2021-06-14 20:59:10|2548.35|2535.35|2548.31|2535.31|2548.35|2535.35|2547.66|2534.66|23
1623704360000|2021-06-14 20:59:20|2548.26|2535.26|2548.32|2535.32|2548.41|2535.41|2548.2|2535.2|24
1623704370000|2021-06-14 20:59:30|2548.27|2535.27|2548.09|2535.09|2548.33|2535.33|2548.08|2535.08|29
1623704380000|2021-06-14 20:59:40|2548.1|2535.1|2548.06|2535.06|2548.16|2535.16|2548.02|2535.02|21
1623704390000|2021-06-14 20:59:50|2548.05|2535.05|2548.03|2535.03|2548.13|2535.13|2547.99|2534.99|28
1623704400000|2021-06-14 21:00:00|2547.99|2534.99|2549.2|2536.2|2549.21|2536.21|2547.99|2534.99|33
1623704410000|2021-06-14 21:00:10|2549.19|2536.19|2550.09|2537.09|2550.09|2537.09|2549.19|2536.19|33
1623704420000|2021-06-14 21:00:20|2550.11|2537.11|2551.7|2538.7|2551.85|2538.85|2550.11|2537.11|38
1623704430000|2021-06-14 21:00:30|2551.91|2538.91|2552.29|2539.29|2552.48|2539.48|2551.83|2538.83|32
1623704440000|2021-06-14 21:00:40|2552.3|2539.3|2553.03|2540.03|2553.05|2540.05|2552.23|2539.23|32
1623704450000|2021-06-14 21:00:50|2553.04|2540.04|2552.62|2539.62|2553.19|2540.19|2552.62|2539.62|34
1623704460000|2021-06-14 21:01:00|2552.58|2539.58|2552.44|2539.44|2552.61|2539.61|2552.41|2539.41|29
1623704470000|2021-06-14 21:01:10|2552.47|2539.47|2553.4|2540.4|2553.74|2540.74|2552.46|2539.46|35
1623704480000|2021-06-14 21:01:20|2553.39|2540.39|2553.76|2540.76|2553.82|2540.82|2553.34|2540.34|35
1623704490000|2021-06-14 21:01:30|2553.83|2540.83|2553.56|2540.56|2553.87|2540.87|2553.42|2540.42|37
1623704500000|2021-06-14 21:01:40|2553.52|2540.52|2554.3|2541.3|2554.3|2541.3|2553.52|2540.52|32
1623704510000|2021-06-14 21:01:50|2554.39|2541.39|2556.17|2543.17|2556.29|2543.29|2554.37|2541.37|35
1623704520000|2021-06-14 21:02:00|2556.32|2543.32|2558.73|2545.73|2558.73|2545.73|2556.32|2543.32|38
1623704530000|2021-06-14 21:02:10|2558.76|2545.76|2558.76|2545.76|2558.87|2545.87|2558.48|2545.48|33
1623704540000|2021-06-14 21:02:20|2558.7|2545.7|2559.86|2546.86|2559.86|2546.86|2558.7|2545.7|34
1623704550000|2021-06-14 21:02:30|2559.87|2546.87|2563.37|2550.37|2563.37|2550.37|2559.86|2546.86|34
1623704560000|2021-06-14 21:02:40|2563.53|2550.53|2565.59|2552.59|2565.77|2552.77|2561.42|2548.42|35
1623704570000|2021-06-14 21:02:50|2565.56|2552.56|2566.82|2553.82|2566.82|2553.82|2565.54|2552.54|34
1623704580000|2021-06-14 21:03:00|2566.97|2553.97|2572.22|2559.22|2572.22|2559.22|2566.73|2553.73|40
1623704590000|2021-06-14 21:03:10|2572.27|2559.27|2571.58|2558.58|2573.19|2560.19|2571.58|2558.58|36
1623704600000|2021-06-14 21:03:20|2571.36|2558.36|2568.85|2555.85|2571.41|2558.41|2568.74|2555.74|38
1623704610000|2021-06-14 21:03:30|2568.92|2555.92|2571.17|2558.17|2571.26|2558.26|2568.73|2555.73|37
1623704620000|2021-06-14 21:03:40|2571.03|2558.03|2573.19|2560.19|2574.23|2561.23|2571.03|2558.03|37
1623704630000|2021-06-14 21:03:50|2573.31|2560.31|2573.3|2560.3|2574.5|2561.5|2572.24|2559.24|39
1623704640000|2021-06-14 21:04:00|2573.31|2560.31|2570.63|2557.63|2573.46|2560.46|2570.56|2557.56|38
1623704650000|2021-06-14 21:04:10|2570.73|2557.73|2572.49|2559.49|2572.49|2559.49|2570.45|2557.45|34
1623704660000|2021-06-14 21:04:20|2572.74|2559.74|2573.47|2560.47|2573.56|2560.56|2572.74|2559.74|35
1623704670000|2021-06-14 21:04:30|2573.38|2560.38|2573.55|2560.55|2573.65|2560.65|2573.38|2560.38|36
1623704680000|2021-06-14 21:04:40|2573.59|2560.59|2574.05|2561.05|2574.05|2561.05|2573.38|2560.38|38
1623704690000|2021-06-14 21:04:50|2574|2561|2574.91|2561.91|2574.91|2561.91|2573.94|2560.94|35
1623704700000|2021-06-14 21:05:00|2574.97|2561.97|2574.93|2561.93|2574.98|2561.98|2574.44|2561.44|39
1623704710000|2021-06-14 21:05:10|2574.88|2561.88|2574.78|2561.78|2574.96|2561.96|2574.62|2561.62|30
1623704720000|2021-06-14 21:05:20|2574.86|2561.86|2577.7|2564.7|2577.76|2564.76|2574.68|2561.68|33
1623704730000|2021-06-14 21:05:30|2577.63|2564.63|2579.13|2566.13|2579.2|2566.2|2577.31|2564.31|37
1623704740000|2021-06-14 21:05:40|2579.06|2566.06|2580.78|2567.78|2581.27|2568.27|2579.02|2566.02|35
1623704750000|2021-06-14 21:05:50|2580.68|2567.68|2578.53|2565.53|2580.68|2567.68|2578.53|2565.53|33
1623704760000|2021-06-14 21:06:00|2578.55|2565.55|2575.94|2562.94|2578.56|2565.56|2575.87|2562.87|34
1623704770000|2021-06-14 21:06:10|2575.79|2562.79|2574.01|2561.01|2576.05|2563.05|2574.01|2561.01|34
1623704780000|2021-06-14 21:06:20|2574.1|2561.1|2573.94|2560.94|2574.74|2561.74|2573.93|2560.93|34
1623704790000|2021-06-14 21:06:30|2573.93|2560.93|2574.86|2561.86|2574.87|2561.87|2573.93|2560.93|37
1623704800000|2021-06-14 21:06:40|2574.94|2561.94|2573.91|2560.91|2575.26|2562.26|2573.81|2560.81|33
1623704810000|2021-06-14 21:06:50|2573.72|2560.72|2573.01|2560.01|2573.96|2560.96|2572.99|2559.99|31
1623704820000|2021-06-14 21:07:00|2573|2560|2572.42|2559.42|2573.18|2560.18|2572.42|2559.42|27
1623704830000|2021-06-14 21:07:10|2572.34|2559.34|2571.98|2558.98|2572.38|2559.38|2571.94|2558.94|30
1623704840000|2021-06-14 21:07:20|2571.96|2558.96|2572.43|2559.43|2572.43|2559.43|2571.85|2558.85|18
1623704850000|2021-06-14 21:07:30|2573.01|2560.01|2573.66|2560.66|2573.66|2560.66|2572.61|2559.61|38
1623704860000|2021-06-14 21:07:40|2573.65|2560.65|2573.78|2560.78|2573.8|2560.8|2573.51|2560.51|28
1623704870000|2021-06-14 21:07:50|2573.76|2560.76|2573.64|2560.64|2573.8|2560.8|2573.33|2560.33|35
1623704880000|2021-06-14 21:08:00|2573.63|2560.63|2573.26|2560.26|2573.63|2560.63|2573.26|2560.26|18
1623704890000|2021-06-14 21:08:10|2573.21|2560.21|2572.13|2559.13|2573.21|2560.21|2572.13|2559.13|28
1623704900000|2021-06-14 21:08:20|2572.21|2559.21|2571.59|2558.59|2572.21|2559.21|2571.54|2558.54|25
1623704910000|2021-06-14 21:08:30|2571.56|2558.56|2570.95|2557.95|2571.59|2558.59|2570.94|2557.94|19
1623704920000|2021-06-14 21:08:40|2570.97|2557.97|2571.88|2558.88|2572.27|2559.27|2570.95|2557.95|25
1623704930000|2021-06-14 21:08:50|2571.87|2558.87|2571.53|2558.53|2572.07|2559.07|2571.53|2558.53|22
1623704950000|2021-06-14 21:09:10|2571.55|2558.55|2571.08|2558.08|2571.55|2558.55|2571.08|2558.08|17
1623704960000|2021-06-14 21:09:20|2571.09|2558.09|2570.23|2557.23|2571.11|2558.11|2570.2|2557.2|35
1623704970000|2021-06-14 21:09:30|2570.19|2557.19|2569.82|2556.82|2570.22|2557.22|2569.72|2556.72|33
1623704980000|2021-06-14 21:09:40|2569.8|2556.8|2571.54|2558.54|2571.7|2558.7|2569.67|2556.67|29
1623704990000|2021-06-14 21:09:50|2571.44|2558.44|2571.42|2558.42|2571.55|2558.55|2571.35|2558.35|23
1623705000000|2021-06-14 21:10:00|2571.41|2558.41|2571.93|2558.93|2572.74|2559.74|2571.41|2558.41|36
1623705010000|2021-06-14 21:10:10|2571.78|2558.78|2570.6|2557.6|2571.78|2558.78|2570.51|2557.51|32
1623705020000|2021-06-14 21:10:20|2570.62|2557.62|2569.47|2556.47|2570.63|2557.63|2569.44|2556.44|28
1623705030000|2021-06-14 21:10:30|2569.48|2556.48|2567.48|2554.48|2569.48|2556.48|2567.48|2554.48|30
1623705040000|2021-06-14 21:10:40|2567.49|2554.49|2568.03|2555.03|2568.26|2555.26|2567.43|2554.43|32
1623705050000|2021-06-14 21:10:50|2568.23|2555.23|2567.62|2554.62|2568.23|2555.23|2567.29|2554.29|33
1623705060000|2021-06-14 21:11:00|2567.83|2554.83|2568.86|2555.86|2569.19|2556.19|2567.83|2554.83|30
1623705070000|2021-06-14 21:11:10|2568.81|2555.81|2569.6|2556.6|2569.83|2556.83|2568.76|2555.76|32
1623705080000|2021-06-14 21:11:20|2569.59|2556.59|2569.14|2556.14|2569.65|2556.65|2569.05|2556.05|34
1623705090000|2021-06-14 21:11:30|2569.13|2556.13|2569.16|2556.16|2569.94|2556.94|2569.13|2556.13|33
1623705100000|2021-06-14 21:11:40|2569.19|2556.19|2569.1|2556.1|2569.27|2556.27|2568.96|2555.96|33
1623705110000|2021-06-14 21:11:50|2569.11|2556.11|2568.98|2555.98|2569.15|2556.15|2568.92|2555.92|31
1623705120000|2021-06-14 21:12:00|2569.01|2556.01|2568.81|2555.81|2569.01|2556.01|2568.81|2555.81|18
1623705130000|2021-06-14 21:12:10|2568.8|2555.8|2569.18|2556.18|2569.21|2556.21|2568.8|2555.8|17
1623705140000|2021-06-14 21:12:20|2569.16|2556.16|2570.02|2557.02|2570.02|2557.02|2568.95|2555.95|20
1623705150000|2021-06-14 21:12:30|2570.04|2557.04|2570.88|2557.88|2570.88|2557.88|2569.99|2556.99|18
1623705160000|2021-06-14 21:12:40|2570.98|2557.98|2570.31|2557.31|2570.98|2557.98|2570.15|2557.15|26
1623705170000|2021-06-14 21:12:50|2570.3|2557.3|2570.25|2557.25|2570.31|2557.31|2570.16|2557.16|27
1623705180000|2021-06-14 21:13:00|2570.29|2557.29|2570.54|2557.54|2570.6|2557.6|2570.25|2557.25|26
1623705190000|2021-06-14 21:13:10|2570.58|2557.58|2571.8|2558.8|2572.05|2559.05|2570.49|2557.49|37
1623705200000|2021-06-14 21:13:20|2571.71|2558.71|2570.47|2557.47|2571.93|2558.93|2570.4|2557.4|32
1623705210000|2021-06-14 21:13:30|2570.45|2557.45|2569.53|2556.53|2570.47|2557.47|2569.49|2556.49|30
1623705220000|2021-06-14 21:13:40|2569.5|2556.5|2569.4|2556.4|2569.55|2556.55|2569.37|2556.37|25
1623705230000|2021-06-14 21:13:50|2569.45|2556.45|2569.57|2556.57|2569.6|2556.6|2569.42|2556.42|26
1623705240000|2021-06-14 21:14:00|2569.56|2556.56|2569.39|2556.39|2569.57|2556.57|2569.38|2556.38|12
1623705250000|2021-06-14 21:14:10|2569.34|2556.34|2569.47|2556.47|2569.49|2556.49|2569.34|2556.34|10
1623705260000|2021-06-14 21:14:20|2569.46|2556.46|2569.36|2556.36|2569.48|2556.48|2569.35|2556.35|10
1623705270000|2021-06-14 21:14:30|2569.43|2556.43|2569.2|2556.2|2569.43|2556.43|2569.2|2556.2|9
1623705290000|2021-06-14 21:14:50|2569.23|2556.23|2569.22|2556.22|2569.23|2556.23|2569.22|2556.22|2
1623705300000|2021-06-14 21:15:00|2569.2|2556.2|2570.39|2557.39|2570.58|2557.58|2569.17|2556.17|24
1623705310000|2021-06-14 21:15:10|2570.38|2557.38|2570.36|2557.36|2570.43|2557.43|2570.36|2557.36|17
1623705320000|2021-06-14 21:15:20|2570.25|2557.25|2571.69|2558.69|2571.71|2558.71|2570.24|2557.24|30
1623705330000|2021-06-14 21:15:30|2571.7|2558.7|2571.59|2558.59|2571.7|2558.7|2571.47|2558.47|22
1623705340000|2021-06-14 21:15:40|2571.58|2558.58|2571.56|2558.56|2571.61|2558.61|2571.27|2558.27|20
1623705350000|2021-06-14 21:15:50|2571.58|2558.58|2571.23|2558.23|2571.67|2558.67|2571.16|2558.16|24
1623705360000|2021-06-14 21:16:00|2571.26|2558.26|2571.39|2558.39|2571.64|2558.64|2571.07|2558.07|32
1623705370000|2021-06-14 21:16:10|2571.4|2558.4|2571.56|2558.56|2571.72|2558.72|2571.19|2558.19|28
1623705380000|2021-06-14 21:16:20|2571.69|2558.69|2571.38|2558.38|2571.69|2558.69|2571.16|2558.16|28
1623705390000|2021-06-14 21:16:30|2571.36|2558.36|2571.21|2558.21|2571.36|2558.36|2571.21|2558.21|19
1623705400000|2021-06-14 21:16:40|2571.25|2558.25|2569.88|2556.88|2571.38|2558.38|2569.87|2556.87|29
1623705410000|2021-06-14 21:16:50|2569.87|2556.87|2569.41|2556.41|2569.87|2556.87|2569.41|2556.41|24
1623705420000|2021-06-14 21:17:00|2569.46|2556.46|2569.44|2556.44|2569.5|2556.5|2569.35|2556.35|13
1623705430000|2021-06-14 21:17:10|2569.3|2556.3|2568.64|2555.64|2569.35|2556.35|2568.63|2555.63|22
1623705440000|2021-06-14 21:17:20|2568.63|2555.63|2569.39|2556.39|2570.37|2557.37|2568.5|2555.5|37
1623705450000|2021-06-14 21:17:30|2569.38|2556.38|2568.27|2555.27|2569.38|2556.38|2568.01|2555.01|31
1623705460000|2021-06-14 21:17:40|2568.32|2555.32|2568.08|2555.08|2568.32|2555.32|2568.02|2555.02|10
1623705470000|2021-06-14 21:17:50|2568.04|2555.04|2568.02|2555.02|2568.04|2555.04|2568.02|2555.02|2
1623705480000|2021-06-14 21:18:00|2568.08|2555.08|2567.76|2554.76|2568.08|2555.08|2567.46|2554.46|20
1623705490000|2021-06-14 21:18:10|2567.75|2554.75|2567.89|2554.89|2567.93|2554.93|2567.69|2554.69|26
1623705500000|2021-06-14 21:18:20|2567.8|2554.8|2567.34|2554.34|2567.97|2554.97|2567.34|2554.34|32
1623705510000|2021-06-14 21:18:30|2567.05|2554.05|2567.21|2554.21|2567.67|2554.67|2566.9|2553.9|29
1623705520000|2021-06-14 21:18:40|2567.18|2554.18|2566.77|2553.77|2567.18|2554.18|2566.77|2553.77|28
1623705530000|2021-06-14 21:18:50|2566.73|2553.73|2566.32|2553.32|2566.76|2553.76|2566.32|2553.32|14
1623705540000|2021-06-14 21:19:00|2566.22|2553.22|2565.94|2552.94|2566.23|2553.23|2565.78|2552.78|12
1623705550000|2021-06-14 21:19:10|2565.95|2552.95|2565.77|2552.77|2565.95|2552.95|2565.58|2552.58|22
1623705560000|2021-06-14 21:19:20|2565.82|2552.82|2565.38|2552.38|2565.82|2552.82|2565.38|2552.38|25
1623705570000|2021-06-14 21:19:30|2565.43|2552.43|2566.17|2553.17|2566.64|2553.64|2565.42|2552.42|32
1623705580000|2021-06-14 21:19:40|2566.09|2553.09|2566.17|2553.17|2566.45|2553.45|2566.05|2553.05|27
1623705590000|2021-06-14 21:19:50|2566.19|2553.19|2566.04|2553.04|2566.19|2553.19|2565.97|2552.97|26
1623705600000|2021-06-14 21:20:00|2566.08|2553.08|2565.74|2552.74|2566.08|2553.08|2565.74|2552.74|23
1623705610000|2021-06-14 21:20:10|2565.86|2552.86|2565.64|2552.64|2565.86|2552.86|2565.6|2552.6|27
1623705620000|2021-06-14 21:20:20|2565.63|2552.63|2565.55|2552.55|2565.63|2552.63|2565.54|2552.54|6
1623705630000|2021-06-14 21:20:30|2565.54|2552.54|2565.53|2552.53|2565.55|2552.55|2565.44|2552.44|10
1623705640000|2021-06-14 21:20:40|2565.52|2552.52|2565.46|2552.46|2565.52|2552.52|2565.45|2552.45|7
1623705650000|2021-06-14 21:20:50|2565.49|2552.49|2565.51|2552.51|2565.51|2552.51|2565.46|2552.46|10
1623705660000|2021-06-14 21:21:00|2565.52|2552.52|2565.19|2552.19|2565.52|2552.52|2565.19|2552.19|9
1623705670000|2021-06-14 21:21:10|2565.35|2552.35|2564.41|2551.41|2565.35|2552.35|2564.41|2551.41|16
1623705680000|2021-06-14 21:21:20|2564.43|2551.43|2563.86|2550.86|2564.43|2551.43|2563.86|2550.86|24
1623705690000|2021-06-14 21:21:30|2563.84|2550.84|2565.14|2552.14|2565.2|2552.2|2563.78|2550.78|11
1623705700000|2021-06-14 21:21:40|2565.18|2552.18|2562.31|2549.31|2565.18|2552.18|2562.31|2549.31|33
1623705710000|2021-06-14 21:21:50|2562.27|2549.27|2561.11|2548.11|2562.34|2549.34|2561.11|2548.11|27
1623705720000|2021-06-14 21:22:00|2561.23|2548.23|2561.3|2548.3|2561.54|2548.54|2561.01|2548.01|31
1623705730000|2021-06-14 21:22:10|2561.57|2548.57|2562.56|2549.56|2562.56|2549.56|2561.34|2548.34|33
1623705740000|2021-06-14 21:22:20|2562.58|2549.58|2562.73|2549.73|2562.84|2549.84|2562.37|2549.37|31
1623705750000|2021-06-14 21:22:30|2562.74|2549.74|2562.55|2549.55|2563.08|2550.08|2562.55|2549.55|30
1623705760000|2021-06-14 21:22:40|2562.75|2549.75|2562.58|2549.58|2562.76|2549.76|2562.54|2549.54|30
1623705770000|2021-06-14 21:22:50|2562.54|2549.54|2562.43|2549.43|2562.61|2549.61|2562.39|2549.39|19
1623705780000|2021-06-14 21:23:00|2562.36|2549.36|2562.29|2549.29|2562.51|2549.51|2562.29|2549.29|14
1623705790000|2021-06-14 21:23:10|2562.24|2549.24|2561.79|2548.79|2562.34|2549.34|2561.75|2548.75|29
1623705800000|2021-06-14 21:23:20|2561.6|2548.6|2561.84|2548.84|2562.11|2549.11|2561.53|2548.53|19
1623705810000|2021-06-14 21:23:30|2561.9|2548.9|2561.68|2548.68|2562.55|2549.55|2561.68|2548.68|32
1623705820000|2021-06-14 21:23:40|2561.69|2548.69|2561.62|2548.62|2561.82|2548.82|2561.5|2548.5|29
1623705830000|2021-06-14 21:23:50|2561.51|2548.51|2561.51|2548.51|2561.78|2548.78|2561.47|2548.47|30
1623705840000|2021-06-14 21:24:00|2561.57|2548.57|2562.26|2549.26|2562.49|2549.49|2560.95|2547.95|33
1623705850000|2021-06-14 21:24:10|2562.17|2549.17|2562.29|2549.29|2562.42|2549.42|2562.02|2549.02|32
1623705860000|2021-06-14 21:24:20|2562.28|2549.28|2562.21|2549.21|2562.4|2549.4|2562.17|2549.17|24
1623705870000|2021-06-14 21:24:30|2562.34|2549.34|2562.42|2549.42|2562.43|2549.43|2562.28|2549.28|23
1623705880000|2021-06-14 21:24:40|2562.43|2549.43|2563.42|2550.42|2563.67|2550.67|2562.43|2549.43|29
1623705890000|2021-06-14 21:24:50|2563.64|2550.64|2563|2550|2563.99|2550.99|2563|2550|31
1623705900000|2021-06-14 21:25:00|2563.05|2550.05|2561.79|2548.79|2563.05|2550.05|2561.76|2548.76|31
1623705910000|2021-06-14 21:25:10|2561.7|2548.7|2561.95|2548.95|2561.99|2548.99|2561.7|2548.7|28
1623705920000|2021-06-14 21:25:20|2561.97|2548.97|2561.46|2548.46|2562.06|2549.06|2561.46|2548.46|32
1623705930000|2021-06-14 21:25:30|2561.45|2548.45|2561.55|2548.55|2561.67|2548.67|2561.27|2548.27|23
1623705940000|2021-06-14 21:25:40|2561.56|2548.56|2561.48|2548.48|2561.82|2548.82|2561.45|2548.45|28
1623705950000|2021-06-14 21:25:50|2561.49|2548.49|2561.38|2548.38|2561.71|2548.71|2561.24|2548.24|26
1623705960000|2021-06-14 21:26:00|2561.25|2548.25|2561.2|2548.2|2561.58|2548.58|2561.14|2548.14|35
1623705970000|2021-06-14 21:26:10|2561.46|2548.46|2561.23|2548.23|2561.59|2548.59|2561.2|2548.2|29
1623705980000|2021-06-14 21:26:20|2561.28|2548.28|2561.5|2548.5|2561.59|2548.59|2561.28|2548.28|27
1623705990000|2021-06-14 21:26:30|2561.61|2548.61|2561.48|2548.48|2561.72|2548.72|2561.37|2548.37|25
1623706000000|2021-06-14 21:26:40|2561.43|2548.43|2561.28|2548.28|2561.48|2548.48|2561.24|2548.24|21
1623706010000|2021-06-14 21:26:50|2561.34|2548.34|2561.35|2548.35|2561.42|2548.42|2561.24|2548.24|12
1623706020000|2021-06-14 21:27:00|2561.38|2548.38|2562.11|2549.11|2562.29|2549.29|2561.18|2548.18|27
1623706030000|2021-06-14 21:27:10|2562.14|2549.14|2561.91|2548.91|2562.32|2549.32|2561.82|2548.82|32
1623706040000|2021-06-14 21:27:20|2561.82|2548.82|2561.68|2548.68|2562.12|2549.12|2561.66|2548.66|19
1623706050000|2021-06-14 21:27:30|2561.66|2548.66|2561.73|2548.73|2562.14|2549.14|2561.5|2548.5|22
1623706060000|2021-06-14 21:27:40|2561.72|2548.72|2562.1|2549.1|2562.15|2549.15|2561.68|2548.68|30
1623706070000|2021-06-14 21:27:50|2562.03|2549.03|2562.13|2549.13|2562.17|2549.17|2561.84|2548.84|23
1623706080000|2021-06-14 21:28:00|2562.09|2549.09|2562.05|2549.05|2562.25|2549.25|2561.91|2548.91|18
1623706090000|2021-06-14 21:28:10|2562.35|2549.35|2562.49|2549.49|2562.5|2549.5|2561.92|2548.92|22
1623706100000|2021-06-14 21:28:20|2562.74|2549.74|2562.42|2549.42|2562.74|2549.74|2562.3|2549.3|31
1623706110000|2021-06-14 21:28:30|2562.34|2549.34|2562.3|2549.3|2562.63|2549.63|2562.28|2549.28|26
1623706120000|2021-06-14 21:28:40|2562.33|2549.33|2562.13|2549.13|2562.38|2549.38|2562.12|2549.12|21
1623706130000|2021-06-14 21:28:50|2562.17|2549.17|2562.25|2549.25|2562.52|2549.52|2562.13|2549.13|25
1623706140000|2021-06-14 21:29:00|2562.28|2549.28|2561.86|2548.86|2562.29|2549.29|2561.85|2548.85|28
1623706150000|2021-06-14 21:29:10|2561.87|2548.87|2561.76|2548.76|2562|2549|2561.73|2548.73|14
1623706160000|2021-06-14 21:29:20|2561.81|2548.81|2564.26|2551.26|2564.3|2551.3|2561.81|2548.81|37
1623706170000|2021-06-14 21:29:30|2564.22|2551.22|2565.01|2552.01|2565.01|2552.01|2564.22|2551.22|33
1623706180000|2021-06-14 21:29:40|2565.03|2552.03|2565.34|2552.34|2565.35|2552.35|2565.03|2552.03|28
1623706190000|2021-06-14 21:29:50|2565.33|2552.33|2565.25|2552.25|2565.37|2552.37|2565.25|2552.25|22
1623706200000|2021-06-14 21:30:00|2565.24|2552.24|2564.72|2551.72|2565.35|2552.35|2564.72|2551.72|22
1623706210000|2021-06-14 21:30:10|2564.69|2551.69|2564.33|2551.33|2564.7|2551.7|2564.14|2551.14|23
1623706220000|2021-06-14 21:30:20|2564.4|2551.4|2563.66|2550.66|2564.4|2551.4|2563.64|2550.64|19
1623706230000|2021-06-14 21:30:30|2563.67|2550.67|2563.41|2550.41|2564.04|2551.04|2563.41|2550.41|15
1623706240000|2021-06-14 21:30:40|2563.48|2550.48|2563.06|2550.06|2563.48|2550.48|2563.06|2550.06|9
1623706250000|2021-06-14 21:30:50|2563.04|2550.04|2562.72|2549.72|2563.04|2550.04|2562.61|2549.61|11
1623706260000|2021-06-14 21:31:00|2562.66|2549.66|2562.26|2549.26|2562.66|2549.66|2562.26|2549.26|16
1623706270000|2021-06-14 21:31:10|2562.25|2549.25|2562.26|2549.26|2562.31|2549.31|2562.25|2549.25|13
1623706280000|2021-06-14 21:31:20|2562.27|2549.27|2562.35|2549.35|2562.42|2549.42|2562.25|2549.25|20
1623706290000|2021-06-14 21:31:30|2562.37|2549.37|2562.31|2549.31|2562.4|2549.4|2562.22|2549.22|24
1623706300000|2021-06-14 21:31:40|2562.32|2549.32|2562.38|2549.38|2562.38|2549.38|2562.25|2549.25|5
1623706310000|2021-06-14 21:31:50|2562.31|2549.31|2562.26|2549.26|2562.31|2549.31|2562.26|2549.26|2
1623706320000|2021-06-14 21:32:00|2562.28|2549.28|2562.28|2549.28|2562.28|2549.28|2562.28|2549.28|1
1623706330000|2021-06-14 21:32:10|2562.26|2549.26|2562.26|2549.26|2562.26|2549.26|2562.26|2549.26|1
1623706340000|2021-06-14 21:32:20|2562.27|2549.27|2562.27|2549.27|2562.28|2549.28|2562.27|2549.27|3
1623706350000|2021-06-14 21:32:30|2562.28|2549.28|2562.32|2549.32|2562.33|2549.33|2562.28|2549.28|15
1623706360000|2021-06-14 21:32:40|2562.29|2549.29|2562.3|2549.3|2562.3|2549.3|2562.29|2549.29|4
1623706370000|2021-06-14 21:32:50|2562.29|2549.29|2562.29|2549.29|2562.33|2549.33|2562.29|2549.29|5
1623706380000|2021-06-14 21:33:00|2562.3|2549.3|2562.42|2549.42|2562.53|2549.53|2562.29|2549.29|19
1623706390000|2021-06-14 21:33:10|2562.37|2549.37|2562.6|2549.6|2562.6|2549.6|2562.37|2549.37|22
1623706400000|2021-06-14 21:33:20|2562.59|2549.59|2562.59|2549.59|2562.59|2549.59|2562.47|2549.47|15
1623706410000|2021-06-14 21:33:30|2562.71|2549.71|2563.22|2550.22|2563.32|2550.32|2562.71|2549.71|26
1623706420000|2021-06-14 21:33:40|2563.24|2550.24|2563.64|2550.64|2563.71|2550.71|2563.24|2550.24|26
1623706430000|2021-06-14 21:33:50|2563.7|2550.7|2563.48|2550.48|2563.7|2550.7|2563.48|2550.48|18
1623706440000|2021-06-14 21:34:00|2563.47|2550.47|2563.83|2550.83|2563.9|2550.9|2563.44|2550.44|23
1623706450000|2021-06-14 21:34:10|2563.8|2550.8|2564.03|2551.03|2564.03|2551.03|2563.74|2550.74|22
1623706460000|2021-06-14 21:34:20|2564.05|2551.05|2564.67|2551.67|2564.68|2551.68|2564.02|2551.02|28
1623706470000|2021-06-14 21:34:30|2564.68|2551.68|2567.71|2554.71|2567.71|2554.71|2564.61|2551.61|35
1623706480000|2021-06-14 21:34:40|2567.75|2554.75|2568.73|2555.73|2568.86|2555.86|2567.75|2554.75|32
1623706490000|2021-06-14 21:34:50|2568.58|2555.58|2568.46|2555.46|2568.88|2555.88|2568.09|2555.09|21
1623706500000|2021-06-14 21:35:00|2568.44|2555.44|2568.35|2555.35|2568.53|2555.53|2567.74|2554.74|29
1623706510000|2021-06-14 21:35:10|2568.34|2555.34|2568.38|2555.38|2568.79|2555.79|2568.21|2555.21|29
1623706520000|2021-06-14 21:35:20|2568.44|2555.44|2568.28|2555.28|2568.44|2555.44|2568.2|2555.2|20
1623706530000|2021-06-14 21:35:30|2568.27|2555.27|2568.2|2555.2|2568.27|2555.27|2568.15|2555.15|9
1623706540000|2021-06-14 21:35:40|2568.04|2555.04|2568.36|2555.36|2568.38|2555.38|2568.04|2555.04|16
1623706550000|2021-06-14 21:35:50|2568.41|2555.41|2568.2|2555.2|2568.52|2555.52|2568.01|2555.01|27
1623706560000|2021-06-14 21:36:00|2568.09|2555.09|2568.2|2555.2|2568.28|2555.28|2567.8|2554.8|28
1623706570000|2021-06-14 21:36:10|2568.21|2555.21|2568.19|2555.19|2568.28|2555.28|2568.04|2555.04|27
1623706580000|2021-06-14 21:36:20|2568.15|2555.15|2567.93|2554.93|2568.15|2555.15|2567.9|2554.9|28
1623706590000|2021-06-14 21:36:30|2567.92|2554.92|2566.18|2553.18|2568.05|2555.05|2566.1|2553.1|31
1623706600000|2021-06-14 21:36:40|2565.79|2552.79|2564.18|2551.18|2565.79|2552.79|2563.79|2550.79|37
1623706610000|2021-06-14 21:36:50|2564.17|2551.17|2562.57|2549.57|2564.21|2551.21|2562.52|2549.52|33
1623706620000|2021-06-14 21:37:00|2562.71|2549.71|2562.66|2549.66|2562.84|2549.84|2562.53|2549.53|31
1623706630000|2021-06-14 21:37:10|2562.65|2549.65|2563.2|2550.2|2563.34|2550.34|2562.46|2549.46|31
1623706640000|2021-06-14 21:37:20|2563.13|2550.13|2563.67|2550.67|2563.75|2550.75|2563.12|2550.12|25
1623706650000|2021-06-14 21:37:30|2563.51|2550.51|2563.85|2550.85|2563.85|2550.85|2563.49|2550.49|26
1623706660000|2021-06-14 21:37:40|2563.83|2550.83|2563.83|2550.83|2564|2551|2563.83|2550.83|30
1623706670000|2021-06-14 21:37:50|2563.84|2550.84|2563.82|2550.82|2563.84|2550.84|2563.78|2550.78|6
1623706680000|2021-06-14 21:38:00|2563.81|2550.81|2563.9|2550.9|2563.91|2550.91|2563.81|2550.81|13
1623706690000|2021-06-14 21:38:10|2563.91|2550.91|2563.86|2550.86|2564.03|2551.03|2563.85|2550.85|28
1623706700000|2021-06-14 21:38:20|2563.98|2550.98|2564.51|2551.51|2564.51|2551.51|2563.93|2550.93|28
1623706710000|2021-06-14 21:38:30|2564.57|2551.57|2564.58|2551.58|2564.72|2551.72|2564.15|2551.15|30
1623706720000|2021-06-14 21:38:40|2564.63|2551.63|2564.71|2551.71|2564.89|2551.89|2564.54|2551.54|22
1623706730000|2021-06-14 21:38:50|2564.75|2551.75|2564.68|2551.68|2564.83|2551.83|2564.58|2551.58|22
1623706740000|2021-06-14 21:39:00|2564.75|2551.75|2564.74|2551.74|2564.78|2551.78|2564.62|2551.62|15
1623706750000|2021-06-14 21:39:10|2564.76|2551.76|2564.67|2551.67|2564.8|2551.8|2564.65|2551.65|10
1623706760000|2021-06-14 21:39:20|2564.63|2551.63|2564.67|2551.67|2564.68|2551.68|2564.63|2551.63|9
1623706770000|2021-06-14 21:39:30|2564.65|2551.65|2564.7|2551.7|2564.79|2551.79|2564.65|2551.65|13
1623706780000|2021-06-14 21:39:40|2564.73|2551.73|2566.58|2553.58|2566.58|2553.58|2564.73|2551.73|31
1623706790000|2021-06-14 21:39:50|2566.57|2553.57|2567.14|2554.14|2567.24|2554.24|2566.48|2553.48|27
1623706800000|2021-06-14 21:40:00|2567.13|2554.13|2568.01|2555.01|2568.08|2555.08|2567.13|2554.13|22
1623706810000|2021-06-14 21:40:10|2568.09|2555.09|2568.22|2555.22|2568.38|2555.38|2568.09|2555.09|28
1623706820000|2021-06-14 21:40:20|2568.28|2555.28|2568.33|2555.33|2568.41|2555.41|2568.25|2555.25|15
1623706830000|2021-06-14 21:40:30|2568.35|2555.35|2568.65|2555.65|2568.65|2555.65|2568.34|2555.34|21
1623706840000|2021-06-14 21:40:40|2568.74|2555.74|2569.18|2556.18|2569.18|2556.18|2568.64|2555.64|11
1623706850000|2021-06-14 21:40:50|2569.22|2556.22|2569.8|2556.8|2570.01|2557.01|2569.09|2556.09|25
1623706860000|2021-06-14 21:41:00|2569.79|2556.79|2570.35|2557.35|2570.35|2557.35|2569.59|2556.59|30
1623706870000|2021-06-14 21:41:10|2570.39|2557.39|2570.4|2557.4|2570.52|2557.52|2570|2557|31
1623706880000|2021-06-14 21:41:20|2570.44|2557.44|2570.62|2557.62|2570.62|2557.62|2570.11|2557.11|29
1623706890000|2021-06-14 21:41:30|2570.64|2557.64|2571.02|2558.02|2571.2|2558.2|2570.5|2557.5|35
1623706900000|2021-06-14 21:41:40|2570.94|2557.94|2571.32|2558.32|2571.39|2558.39|2570.94|2557.94|23
1623706910000|2021-06-14 21:41:50|2571.39|2558.39|2571.27|2558.27|2571.43|2558.43|2571.12|2558.12|24
1623706920000|2021-06-14 21:42:00|2571.28|2558.28|2571.6|2558.6|2571.79|2558.79|2571.27|2558.27|24
1623706930000|2021-06-14 21:42:10|2571.57|2558.57|2572.01|2559.01|2572.05|2559.05|2571.53|2558.53|24
1623706940000|2021-06-14 21:42:20|2572|2559|2572.29|2559.29|2572.31|2559.31|2571.98|2558.98|12
1623706950000|2021-06-14 21:42:30|2572.37|2559.37|2571.1|2558.1|2572.37|2559.37|2571.05|2558.05|26
1623706960000|2021-06-14 21:42:40|2571.09|2558.09|2571.18|2558.18|2571.24|2558.24|2570.98|2557.98|7
1623706970000|2021-06-14 21:42:50|2570.92|2557.92|2571.53|2558.53|2571.53|2558.53|2569.86|2556.86|11
1623706980000|2021-06-14 21:43:00|2571.73|2558.73|2572.1|2559.1|2572.13|2559.13|2571.49|2558.49|31
1623706990000|2021-06-14 21:43:10|2572.09|2559.09|2572.07|2559.07|2572.45|2559.45|2572|2559|35
1623707000000|2021-06-14 21:43:20|2572.06|2559.06|2568.82|2555.82|2572.06|2559.06|2568.82|2555.82|36
1623707010000|2021-06-14 21:43:30|2568.7|2555.7|2568.15|2555.15|2568.7|2555.7|2567.95|2554.95|19
1623707020000|2021-06-14 21:43:40|2568.17|2555.17|2569.21|2556.21|2569.31|2556.31|2568.08|2555.08|23
1623707030000|2021-06-14 21:43:50|2569.14|2556.14|2569.06|2556.06|2569.21|2556.21|2569.05|2556.05|23
1623707040000|2021-06-14 21:44:00|2569.25|2556.25|2566.37|2553.37|2569.47|2556.47|2566.37|2553.37|32
1623707050000|2021-06-14 21:44:10|2566.36|2553.36|2567.07|2554.07|2567.15|2554.15|2566.36|2553.36|29
1623707060000|2021-06-14 21:44:20|2567.1|2554.1|2568.25|2555.25|2568.31|2555.31|2567.05|2554.05|22
1623707070000|2021-06-14 21:44:30|2568.26|2555.26|2568.31|2555.31|2568.73|2555.73|2568.24|2555.24|24
1623707080000|2021-06-14 21:44:40|2568.32|2555.32|2568.3|2555.3|2568.65|2555.65|2568.17|2555.17|17
1623707090000|2021-06-14 21:44:50|2568.32|2555.32|2570.69|2557.69|2570.71|2557.71|2568.31|2555.31|27
1623707100000|2021-06-14 21:45:00|2570.82|2557.82|2570.9|2557.9|2571.91|2558.91|2570.67|2557.67|32
1623707110000|2021-06-14 21:45:10|2570.82|2557.82|2574.19|2561.19|2574.22|2561.22|2570.73|2557.73|38
1623707120000|2021-06-14 21:45:20|2574.21|2561.21|2570.95|2557.95|2574.34|2561.34|2570.95|2557.95|25
1623707130000|2021-06-14 21:45:30|2571|2558|2573.26|2560.26|2573.29|2560.29|2570.73|2557.73|31
1623707140000|2021-06-14 21:45:40|2573.24|2560.24|2574.36|2561.36|2574.37|2561.37|2573.24|2560.24|28
1623707150000|2021-06-14 21:45:50|2574.77|2561.77|2574.35|2561.35|2574.85|2561.85|2574.29|2561.29|31
1623707160000|2021-06-14 21:46:00|2574.42|2561.42|2569.81|2556.81|2574.42|2561.42|2569.81|2556.81|37
1623707170000|2021-06-14 21:46:10|2569.97|2556.97|2571.05|2558.05|2571.05|2558.05|2568.91|2555.91|31
1623707180000|2021-06-14 21:46:20|2571.04|2558.04|2567.77|2554.77|2571.04|2558.04|2567.37|2554.37|36
1623707190000|2021-06-14 21:46:30|2567.96|2554.96|2568.93|2555.93|2569.02|2556.02|2567.96|2554.96|36
1623707200000|2021-06-14 21:46:40|2569.03|2556.03|2568.84|2555.84|2569.03|2556.03|2568.28|2555.28|32
1623707210000|2021-06-14 21:46:50|2568.86|2555.86|2569.12|2556.12|2569.71|2556.71|2568.86|2555.86|29
1623707220000|2021-06-14 21:47:00|2569.11|2556.11|2567.71|2554.71|2569.11|2556.11|2567.66|2554.66|34
1623707230000|2021-06-14 21:47:10|2567.72|2554.72|2569.65|2556.65|2569.65|2556.65|2567.68|2554.68|34
1623707240000|2021-06-14 21:47:20|2569.71|2556.71|2570.93|2557.93|2570.99|2557.99|2569.36|2556.36|32
1623707250000|2021-06-14 21:47:30|2571.04|2558.04|2571.66|2558.66|2571.85|2558.85|2570.95|2557.95|36
1623707260000|2021-06-14 21:47:40|2571.5|2558.5|2568.53|2555.53|2571.57|2558.57|2568.53|2555.53|36
1623707270000|2021-06-14 21:47:50|2568.67|2555.67|2569.81|2556.81|2569.98|2556.98|2568.67|2555.67|32
1623707280000|2021-06-14 21:48:00|2569.87|2556.87|2570.82|2557.82|2570.82|2557.82|2569.87|2556.87|35
1623707290000|2021-06-14 21:48:10|2570.74|2557.74|2570.79|2557.79|2571.1|2558.1|2570.64|2557.64|35
1623707300000|2021-06-14 21:48:20|2570.75|2557.75|2569.52|2556.52|2570.9|2557.9|2569.46|2556.46|35
1623707310000|2021-06-14 21:48:30|2569.54|2556.54|2570.16|2557.16|2571.06|2558.06|2569.45|2556.45|37
1623707320000|2021-06-14 21:48:40|2570.23|2557.23|2569.09|2556.09|2570.31|2557.31|2569.09|2556.09|33
1623707330000|2021-06-14 21:48:50|2569.12|2556.12|2569.59|2556.59|2570.02|2557.02|2569.12|2556.12|26
1623707340000|2021-06-14 21:49:00|2569.6|2556.6|2569.74|2556.74|2569.74|2556.74|2569.58|2556.58|21
1623707350000|2021-06-14 21:49:10|2569.7|2556.7|2569.73|2556.73|2569.8|2556.8|2569.68|2556.68|14
1623707360000|2021-06-14 21:49:20|2569.72|2556.72|2570.46|2557.46|2570.47|2557.47|2569.72|2556.72|22
1623707370000|2021-06-14 21:49:30|2570.39|2557.39|2568.59|2555.59|2570.39|2557.39|2568.59|2555.59|20
1623707380000|2021-06-14 21:49:40|2568.65|2555.65|2568.91|2555.91|2569.4|2556.4|2568.52|2555.52|25
1623707390000|2021-06-14 21:49:50|2568.97|2555.97|2568.51|2555.51|2568.97|2555.97|2568.4|2555.4|27
1623707400000|2021-06-14 21:50:00|2568.1|2555.1|2569.26|2556.26|2569.4|2556.4|2568.1|2555.1|36
1623707410000|2021-06-14 21:50:10|2569.3|2556.3|2568.27|2555.27|2569.3|2556.3|2568.21|2555.21|34
1623707420000|2021-06-14 21:50:20|2568.28|2555.28|2568.72|2555.72|2568.91|2555.91|2568.1|2555.1|32
1623707430000|2021-06-14 21:50:30|2568.77|2555.77|2568.45|2555.45|2569.42|2556.42|2568.28|2555.28|35
1623707440000|2021-06-14 21:50:40|2568.15|2555.15|2568.34|2555.34|2568.44|2555.44|2568.08|2555.08|24
1623707450000|2021-06-14 21:50:50|2568.37|2555.37|2570.37|2557.37|2570.37|2557.37|2568.34|2555.34|32
1623707460000|2021-06-14 21:51:00|2570.4|2557.4|2567.71|2554.71|2570.55|2557.55|2567.46|2554.46|38
1623707470000|2021-06-14 21:51:10|2567.81|2554.81|2569.77|2556.77|2569.77|2556.77|2567.81|2554.81|38
1623707480000|2021-06-14 21:51:20|2569.89|2556.89|2569.48|2556.48|2570.31|2557.31|2569.36|2556.36|27
1623707490000|2021-06-14 21:51:30|2569.46|2556.46|2568.63|2555.63|2569.48|2556.48|2568.57|2555.57|30
1623707500000|2021-06-14 21:51:40|2568.58|2555.58|2571.82|2558.82|2571.82|2558.82|2568.56|2555.56|39
1623707510000|2021-06-14 21:51:50|2571.81|2558.81|2571.59|2558.59|2572.83|2559.83|2571.59|2558.59|31
1623707520000|2021-06-14 21:52:00|2571.56|2558.56|2571.36|2558.36|2571.56|2558.56|2571.32|2558.32|20
1623707530000|2021-06-14 21:52:10|2571.37|2558.37|2570.74|2557.74|2571.37|2558.37|2570.74|2557.74|21
1623707540000|2021-06-14 21:52:20|2570.73|2557.73|2571.58|2558.58|2571.61|2558.61|2570.69|2557.69|25
1623707550000|2021-06-14 21:52:30|2571.62|2558.62|2572.61|2559.61|2573.46|2560.46|2571.4|2558.4|36
1623707560000|2021-06-14 21:52:40|2572.6|2559.6|2570.62|2557.62|2572.6|2559.6|2570.27|2557.27|32
1623707570000|2021-06-14 21:52:50|2571.36|2558.36|2569.33|2556.33|2571.36|2558.36|2569.23|2556.23|17
1623707580000|2021-06-14 21:53:00|2569.09|2556.09|2568.83|2555.83|2569.2|2556.2|2568.81|2555.81|22
1623707590000|2021-06-14 21:53:10|2568.93|2555.93|2571.61|2558.61|2571.75|2558.75|2568.93|2555.93|36
1623707600000|2021-06-14 21:53:20|2571.64|2558.64|2571.3|2558.3|2571.79|2558.79|2571.07|2558.07|32
1623707610000|2021-06-14 21:53:30|2571.41|2558.41|2570.22|2557.22|2571.78|2558.78|2569.85|2556.85|38
1623707620000|2021-06-14 21:53:40|2570.53|2557.53|2570.12|2557.12|2570.67|2557.67|2569.95|2556.95|34
1623707630000|2021-06-14 21:53:50|2570.15|2557.15|2570.26|2557.26|2570.49|2557.49|2570.11|2557.11|25
1623707640000|2021-06-14 21:54:00|2570.25|2557.25|2573.18|2560.18|2573.31|2560.31|2570.25|2557.25|28
1623707650000|2021-06-14 21:54:10|2573.14|2560.14|2571.98|2558.98|2573.22|2560.22|2571.91|2558.91|29
1623707660000|2021-06-14 21:54:20|2571.97|2558.97|2572.17|2559.17|2572.28|2559.28|2571.57|2558.57|34
1623707670000|2021-06-14 21:54:30|2572.18|2559.18|2572.32|2559.32|2572.37|2559.37|2571.66|2558.66|24
1623707680000|2021-06-14 21:54:40|2572.27|2559.27|2571.94|2558.94|2572.27|2559.27|2571.41|2558.41|20
1623707690000|2021-06-14 21:54:50|2571.82|2558.82|2573.81|2560.81|2573.84|2560.84|2571.82|2558.82|34
1623707700000|2021-06-14 21:55:00|2573.64|2560.64|2573.71|2560.71|2574.32|2561.32|2573.38|2560.38|32
1623707710000|2021-06-14 21:55:10|2573.7|2560.7|2572.61|2559.61|2573.7|2560.7|2572.25|2559.25|29
1623707720000|2021-06-14 21:55:20|2573.11|2560.11|2572.4|2559.4|2573.34|2560.34|2572.35|2559.35|36
1623707730000|2021-06-14 21:55:30|2572.12|2559.12|2571.91|2558.91|2572.35|2559.35|2571.51|2558.51|32
1623707740000|2021-06-14 21:55:40|2572.01|2559.01|2573.32|2560.32|2573.54|2560.54|2572.01|2559.01|35
1623707750000|2021-06-14 21:55:50|2572.33|2559.33|2572.52|2559.52|2572.95|2559.95|2572.33|2559.33|25
1623707760000|2021-06-14 21:56:00|2572.31|2559.31|2572.46|2559.46|2572.91|2559.91|2572.22|2559.22|26
1623707770000|2021-06-14 21:56:10|2572.33|2559.33|2573.32|2560.32|2573.69|2560.69|2572.27|2559.27|29
1623707780000|2021-06-14 21:56:20|2573.3|2560.3|2573.46|2560.46|2573.86|2560.86|2573.27|2560.27|33
1623707790000|2021-06-14 21:56:30|2573.52|2560.52|2573.68|2560.68|2573.68|2560.68|2573.49|2560.49|20
1623707800000|2021-06-14 21:56:40|2573.65|2560.65|2574.72|2561.72|2574.73|2561.73|2573.37|2560.37|24
1623707810000|2021-06-14 21:56:50|2574.67|2561.67|2574.98|2561.98|2575.19|2562.19|2574.43|2561.43|26
1623707820000|2021-06-14 21:57:00|2574.97|2561.97|2575.67|2562.67|2575.95|2562.95|2574.96|2561.96|30
1623707830000|2021-06-14 21:57:10|2575.68|2562.68|2576.96|2563.96|2576.96|2563.96|2575.1|2562.1|36
1623707840000|2021-06-14 21:57:20|2576.88|2563.88|2576.87|2563.87|2577.23|2564.23|2576.37|2563.37|38
1623707850000|2021-06-14 21:57:30|2577.59|2564.59|2577.63|2564.63|2577.7|2564.7|2577.35|2564.35|21
1623707860000|2021-06-14 21:57:40|2577.49|2564.49|2576.98|2563.98|2577.56|2564.56|2576.84|2563.84|20
1623707870000|2021-06-14 21:57:50|2576.96|2563.96|2577.2|2564.2|2577.22|2564.22|2576.93|2563.93|24
1623707880000|2021-06-14 21:58:00|2577.12|2564.12|2576.14|2563.14|2577.46|2564.46|2576.07|2563.07|29
1623707890000|2021-06-14 21:58:10|2576.12|2563.12|2576.22|2563.22|2576.22|2563.22|2575.88|2562.88|16
1623707900000|2021-06-14 21:58:20|2576.07|2563.07|2576|2563|2576.22|2563.22|2575.88|2562.88|10
1623707910000|2021-06-14 21:58:30|2575.68|2562.68|2574.15|2561.15|2575.68|2562.68|2574.15|2561.15|21
1623707920000|2021-06-14 21:58:40|2574.17|2561.17|2576|2563|2576|2563|2574.17|2561.17|30
1623707930000|2021-06-14 21:58:50|2576.19|2563.19|2576.35|2563.35|2576.63|2563.63|2576.09|2563.09|25
1623707940000|2021-06-14 21:59:00|2576.38|2563.38|2576.48|2563.48|2576.48|2563.48|2576.34|2563.34|19
1623707950000|2021-06-14 21:59:10|2576.47|2563.47|2578.19|2565.19|2578.53|2565.53|2576.46|2563.46|28
1623707960000|2021-06-14 21:59:20|2578.21|2565.21|2578.49|2565.49|2578.49|2565.49|2577.54|2564.54|30
1623707970000|2021-06-14 21:59:30|2578.61|2565.61|2578.58|2565.58|2578.74|2565.74|2578.45|2565.45|21
1623707980000|2021-06-14 21:59:40|2578.6|2565.6|2579.45|2566.45|2579.8|2566.8|2578.6|2565.6|21
1623707990000|2021-06-14 21:59:50|2579.68|2566.68|2578.21|2565.21|2579.68|2566.68|2577.67|2564.67|26
1623708000000|2021-06-14 22:00:00|2578.15|2565.15|2579.42|2566.42|2579.42|2566.42|2578.15|2565.15|27
1623708010000|2021-06-14 22:00:10|2579.46|2566.46|2579.21|2566.21|2579.46|2566.46|2578.92|2565.92|25
1623708020000|2021-06-14 22:00:20|2579.14|2566.14|2578.8|2565.8|2579.24|2566.24|2578.09|2565.09|35
1623708030000|2021-06-14 22:00:30|2578.68|2565.68|2578.29|2565.29|2578.74|2565.74|2578.19|2565.19|34
1623708040000|2021-06-14 22:00:40|2578.24|2565.24|2577.99|2564.99|2578.3|2565.3|2577.61|2564.61|27
1623708050000|2021-06-14 22:00:50|2577.98|2564.98|2577.28|2564.28|2578.03|2565.03|2577.01|2564.01|28
1623708060000|2021-06-14 22:01:00|2577.38|2564.38|2576.99|2563.99|2577.54|2564.54|2576.96|2563.96|31
1623708070000|2021-06-14 22:01:10|2576.95|2563.95|2575.77|2562.77|2577.17|2564.17|2575.77|2562.77|21
1623708080000|2021-06-14 22:01:20|2575.42|2562.42|2575.68|2562.68|2575.76|2562.76|2574.94|2561.94|25
1623708090000|2021-06-14 22:01:30|2575.67|2562.67|2576.27|2563.27|2576.47|2563.47|2575.6|2562.6|28
1623708100000|2021-06-14 22:01:40|2576.26|2563.26|2576.53|2563.53|2576.53|2563.53|2576.26|2563.26|14
1623708110000|2021-06-14 22:01:50|2576.54|2563.54|2577.74|2564.74|2577.87|2564.87|2576.54|2563.54|29
1623708120000|2021-06-14 22:02:00|2577.75|2564.75|2576.55|2563.55|2577.75|2564.75|2576.5|2563.5|24
1623708130000|2021-06-14 22:02:10|2576.6|2563.6|2577.22|2564.22|2577.22|2564.22|2576.26|2563.26|27
1623708140000|2021-06-14 22:02:20|2577.23|2564.23|2577.29|2564.29|2577.37|2564.37|2576.96|2563.96|18
1623708150000|2021-06-14 22:02:30|2577.3|2564.3|2577.78|2564.78|2577.79|2564.79|2577.05|2564.05|32
1623708160000|2021-06-14 22:02:40|2577.66|2564.66|2578|2565|2578|2565|2577.47|2564.47|25
1623708170000|2021-06-14 22:02:50|2577.87|2564.87|2576.38|2563.38|2577.93|2564.93|2576.38|2563.38|31
1623708180000|2021-06-14 22:03:00|2576.34|2563.34|2577.56|2564.56|2577.74|2564.74|2576.15|2563.15|31
1623708190000|2021-06-14 22:03:10|2577.55|2564.55|2577.86|2564.86|2577.93|2564.93|2576.68|2563.68|36
1623708200000|2021-06-14 22:03:20|2577.85|2564.85|2576.49|2563.49|2578.19|2565.19|2575.96|2562.96|29
1623708210000|2021-06-14 22:03:30|2575.9|2562.9|2577.02|2564.02|2577.02|2564.02|2575.9|2562.9|22
1623708220000|2021-06-14 22:03:40|2577.04|2564.04|2575.55|2562.55|2577.04|2564.04|2575.4|2562.4|29
1623708230000|2021-06-14 22:03:50|2575.56|2562.56|2575.8|2562.8|2575.84|2562.84|2575.45|2562.45|21
1623708240000|2021-06-14 22:04:00|2575.84|2562.84|2577.22|2564.22|2577.22|2564.22|2575.76|2562.76|33
1623708250000|2021-06-14 22:04:10|2577.1|2564.1|2576.44|2563.44|2577.29|2564.29|2576.44|2563.44|33
1623708260000|2021-06-14 22:04:20|2576.26|2563.26|2576.25|2563.25|2576.26|2563.26|2575.44|2562.44|30
1623708270000|2021-06-14 22:04:30|2576.1|2563.1|2576.12|2563.12|2576.29|2563.29|2576.1|2563.1|34
1623708280000|2021-06-14 22:04:40|2576.17|2563.17|2575.99|2562.99|2576.43|2563.43|2575.98|2562.98|33
1623708290000|2021-06-14 22:04:50|2576.04|2563.04|2576.21|2563.21|2576.43|2563.43|2576.01|2563.01|30
1623708300000|2021-06-14 22:05:00|2576.31|2563.31|2575.9|2562.9|2576.54|2563.54|2575.88|2562.88|30
1623708310000|2021-06-14 22:05:10|2575.94|2562.94|2578.19|2565.19|2578.19|2565.19|2575.94|2562.94|30
1623708320000|2021-06-14 22:05:20|2578.12|2565.12|2576.81|2563.81|2578.33|2565.33|2576.41|2563.41|38
1623708330000|2021-06-14 22:05:30|2576.85|2563.85|2577.57|2564.57|2577.57|2564.57|2576.85|2563.85|35
1623708340000|2021-06-14 22:05:40|2577.46|2564.46|2577.77|2564.77|2578.09|2565.09|2576.6|2563.6|39
1623708350000|2021-06-14 22:05:50|2577.76|2564.76|2576.9|2563.9|2577.76|2564.76|2576.58|2563.58|35
1623708360000|2021-06-14 22:06:00|2577.08|2564.08|2575.6|2562.6|2577.08|2564.08|2575.43|2562.43|31
1623708370000|2021-06-14 22:06:10|2575.61|2562.61|2575.8|2562.8|2576.44|2563.44|2575.61|2562.61|38
1623708380000|2021-06-14 22:06:20|2575.98|2562.98|2575.17|2562.17|2575.98|2562.98|2574.93|2561.93|21
1623708390000|2021-06-14 22:06:30|2575.18|2562.18|2575.53|2562.53|2575.53|2562.53|2574.81|2561.81|19
1623708400000|2021-06-14 22:06:40|2575.66|2562.66|2575.96|2562.96|2576.44|2563.44|2575.66|2562.66|33
1623708410000|2021-06-14 22:06:50|2576|2563|2574.76|2561.76|2576.06|2563.06|2574.76|2561.76|27
1623708420000|2021-06-14 22:07:00|2574.77|2561.77|2574.14|2561.14|2574.97|2561.97|2574.14|2561.14|20
1623708430000|2021-06-14 22:07:10|2574.19|2561.19|2574.16|2561.16|2574.3|2561.3|2574.02|2561.02|20
1623708440000|2021-06-14 22:07:20|2574.18|2561.18|2574.31|2561.31|2574.32|2561.32|2573.77|2560.77|23
1623708450000|2021-06-14 22:07:30|2574.21|2561.21|2572.9|2559.9|2574.21|2561.21|2572.76|2559.76|33
1623708460000|2021-06-14 22:07:40|2572.43|2559.43|2572.75|2559.75|2573.02|2560.02|2572.3|2559.3|35
1623708470000|2021-06-14 22:07:50|2572.56|2559.56|2573.28|2560.28|2573.52|2560.52|2572.56|2559.56|33
1623708480000|2021-06-14 22:08:00|2572.99|2559.99|2573.93|2560.93|2574.85|2561.85|2572.97|2559.97|30
1623708490000|2021-06-14 22:08:10|2574.17|2561.17|2572.33|2559.33|2574.17|2561.17|2572.33|2559.33|33
1623708500000|2021-06-14 22:08:20|2572.32|2559.32|2571.78|2558.78|2572.32|2559.32|2571.33|2558.33|35
1623708510000|2021-06-14 22:08:30|2571.69|2558.69|2571.14|2558.14|2572.08|2559.08|2571.01|2558.01|31
1623708520000|2021-06-14 22:08:40|2571.03|2558.03|2572.59|2559.59|2572.59|2559.59|2570.93|2557.93|36
1623708530000|2021-06-14 22:08:50|2572.69|2559.69|2573.73|2560.73|2574|2561|2572.64|2559.64|36
1623708540000|2021-06-14 22:09:00|2573.64|2560.64|2574.55|2561.55|2574.55|2561.55|2572.96|2559.96|31
1623708550000|2021-06-14 22:09:10|2574.36|2561.36|2573.97|2560.97|2575.16|2562.16|2573.71|2560.71|37
1623708560000|2021-06-14 22:09:20|2573.78|2560.78|2573.89|2560.89|2573.92|2560.92|2572.62|2559.62|34
1623708570000|2021-06-14 22:09:30|2573.59|2560.59|2572.47|2559.47|2573.66|2560.66|2572.4|2559.4|33
1623708580000|2021-06-14 22:09:40|2572.46|2559.46|2572.73|2559.73|2573.7|2560.7|2572.37|2559.37|36
1623708590000|2021-06-14 22:09:50|2572.6|2559.6|2572.32|2559.32|2573.41|2560.41|2571.89|2558.89|40
1623708600000|2021-06-14 22:10:00|2572.35|2559.35|2571.92|2558.92|2572.35|2559.35|2571.88|2558.88|35
1623708610000|2021-06-14 22:10:10|2572.05|2559.05|2573.46|2560.46|2573.46|2560.46|2571.98|2558.98|27
1623708620000|2021-06-14 22:10:20|2573.44|2560.44|2572.61|2559.61|2573.61|2560.61|2572.61|2559.61|38
1623708630000|2021-06-14 22:10:30|2572.35|2559.35|2571.98|2558.98|2572.43|2559.43|2571.38|2558.38|33
1623708640000|2021-06-14 22:10:40|2571.83|2558.83|2572.41|2559.41|2572.85|2559.85|2571.83|2558.83|34
1623708650000|2021-06-14 22:10:50|2572.54|2559.54|2572.57|2559.57|2572.73|2559.73|2572.04|2559.04|33
1623708660000|2021-06-14 22:11:00|2572.61|2559.61|2573.52|2560.52|2573.9|2560.9|2572.25|2559.25|35
1623708670000|2021-06-14 22:11:10|2573.38|2560.38|2572.75|2559.75|2573.38|2560.38|2572.56|2559.56|32
1623708680000|2021-06-14 22:11:20|2572.71|2559.71|2572.93|2559.93|2573.17|2560.17|2572.61|2559.61|27
1623708690000|2021-06-14 22:11:30|2572.9|2559.9|2572.34|2559.34|2573|2560|2572|2559|28
1623708700000|2021-06-14 22:11:40|2572.36|2559.36|2572.73|2559.73|2573.15|2560.15|2572|2559|32
1623708710000|2021-06-14 22:11:50|2572.65|2559.65|2571.97|2558.97|2572.8|2559.8|2571.89|2558.89|31
1623708720000|2021-06-14 22:12:00|2571.96|2558.96|2572.19|2559.19|2572.49|2559.49|2571.88|2558.88|33
1623708730000|2021-06-14 22:12:10|2572.04|2559.04|2571|2558|2572.2|2559.2|2571|2558|34
1623708740000|2021-06-14 22:12:20|2571.01|2558.01|2571.12|2558.12|2572.36|2559.36|2570.97|2557.97|37
1623708750000|2021-06-14 22:12:30|2571.17|2558.17|2572.18|2559.18|2572.18|2559.18|2570.37|2557.37|33
1623708760000|2021-06-14 22:12:40|2572.06|2559.06|2572.12|2559.12|2572.31|2559.31|2571.59|2558.59|36
1623708770000|2021-06-14 22:12:50|2572.14|2559.14|2571.65|2558.65|2572.22|2559.22|2571.35|2558.35|39
1623708780000|2021-06-14 22:13:00|2571.66|2558.66|2570.69|2557.69|2571.74|2558.74|2570.26|2557.26|32
1623708790000|2021-06-14 22:13:10|2570.6|2557.6|2570.78|2557.78|2571.57|2558.57|2570.2|2557.2|36
1623708800000|2021-06-14 22:13:20|2570.69|2557.69|2570.76|2557.76|2570.85|2557.85|2570.62|2557.62|28
1623708810000|2021-06-14 22:13:30|2570.79|2557.79|2570.57|2557.57|2571.67|2558.67|2570.57|2557.57|38
1623708820000|2021-06-14 22:13:40|2570.56|2557.56|2570.92|2557.92|2570.92|2557.92|2570.55|2557.55|28
1623708830000|2021-06-14 22:13:50|2570.9|2557.9|2570.85|2557.85|2571.17|2558.17|2570.4|2557.4|26
1623708840000|2021-06-14 22:14:00|2570.86|2557.86|2571|2558|2571.07|2558.07|2570.71|2557.71|30
1623708850000|2021-06-14 22:14:10|2570.95|2557.95|2571.78|2558.78|2572.34|2559.34|2570.74|2557.74|34
1623708860000|2021-06-14 22:14:20|2571.87|2558.87|2572|2559|2572.04|2559.04|2571.47|2558.47|31
1623708870000|2021-06-14 22:14:30|2571.99|2558.99|2572.29|2559.29|2572.29|2559.29|2571.58|2558.58|31
1623708880000|2021-06-14 22:14:40|2572.3|2559.3|2571.79|2558.79|2572.43|2559.43|2571.6|2558.6|31
1623708890000|2021-06-14 22:14:50|2571.78|2558.78|2572.24|2559.24|2572.43|2559.43|2571.71|2558.71|31
1623708900000|2021-06-14 22:15:00|2572.11|2559.11|2572.25|2559.25|2573.21|2560.21|2571.3|2558.3|36
1623708910000|2021-06-14 22:15:10|2572.3|2559.3|2572.11|2559.11|2572.43|2559.43|2571.69|2558.69|33
1623708920000|2021-06-14 22:15:20|2572.01|2559.01|2572.79|2559.79|2572.95|2559.95|2572.01|2559.01|25
1623708930000|2021-06-14 22:15:30|2572.8|2559.8|2572.14|2559.14|2572.8|2559.8|2571.97|2558.97|32
1623708940000|2021-06-14 22:15:40|2572.28|2559.28|2572.44|2559.44|2572.56|2559.56|2572.14|2559.14|24
1623708950000|2021-06-14 22:15:50|2572.27|2559.27|2571.99|2558.99|2572.51|2559.51|2571.91|2558.91|28
1623708960000|2021-06-14 22:16:00|2572.13|2559.13|2570.61|2557.61|2572.83|2559.83|2570.61|2557.61|35
1623708970000|2021-06-14 22:16:10|2570.6|2557.6|2571.9|2558.9|2571.95|2558.95|2570.6|2557.6|32
1623708980000|2021-06-14 22:16:20|2571.88|2558.88|2570.63|2557.63|2571.89|2558.89|2570.53|2557.53|33
1623708990000|2021-06-14 22:16:30|2570.65|2557.65|2570.65|2557.65|2571.05|2558.05|2570.56|2557.56|19
1623709000000|2021-06-14 22:16:40|2570.64|2557.64|2571|2558|2571.99|2558.99|2570.64|2557.64|27
1623709010000|2021-06-14 22:16:50|2570.86|2557.86|2571.21|2558.21|2571.37|2558.37|2570.64|2557.64|23
1623709020000|2021-06-14 22:17:00|2571.16|2558.16|2569.82|2556.82|2571.27|2558.27|2569.82|2556.82|29
1623709030000|2021-06-14 22:17:10|2569.9|2556.9|2570.26|2557.26|2570.44|2557.44|2569.79|2556.79|30
1623709040000|2021-06-14 22:17:20|2570.27|2557.27|2568.96|2555.96|2570.3|2557.3|2568.96|2555.96|29
1623709050000|2021-06-14 22:17:30|2568.62|2555.62|2568.26|2555.26|2569.06|2556.06|2568.18|2555.18|26
1623709060000|2021-06-14 22:17:40|2568.07|2555.07|2568.21|2555.21|2568.75|2555.75|2567.62|2554.62|33
1623709070000|2021-06-14 22:17:50|2568.24|2555.24|2567.63|2554.63|2568.42|2555.42|2567.63|2554.63|35
1623709080000|2021-06-14 22:18:00|2567.71|2554.71|2568.12|2555.12|2568.15|2555.15|2567.35|2554.35|27
1623709090000|2021-06-14 22:18:10|2568.11|2555.11|2567.56|2554.56|2568.95|2555.95|2567.41|2554.41|39
1623709100000|2021-06-14 22:18:20|2567.88|2554.88|2567.99|2554.99|2568.14|2555.14|2567.65|2554.65|34
1623709110000|2021-06-14 22:18:30|2568|2555|2568.07|2555.07|2568.81|2555.81|2567.71|2554.71|27
1623709120000|2021-06-14 22:18:40|2567.25|2554.25|2566.98|2553.98|2567.41|2554.41|2566.6|2553.6|32
1623709130000|2021-06-14 22:18:50|2566.97|2553.97|2565.65|2552.65|2567.27|2554.27|2565.65|2552.65|26
1623709140000|2021-06-14 22:19:00|2565.64|2552.64|2565.72|2552.72|2566.08|2553.08|2564.57|2551.57|35
1623709150000|2021-06-14 22:19:10|2565.96|2552.96|2566.27|2553.27|2567.04|2554.04|2565.75|2552.75|35
1623709160000|2021-06-14 22:19:20|2566.25|2553.25|2566.28|2553.28|2566.93|2553.93|2566|2553|25
1623709170000|2021-06-14 22:19:30|2566.29|2553.29|2566.42|2553.42|2566.77|2553.77|2566.06|2553.06|38
1623709180000|2021-06-14 22:19:40|2566.41|2553.41|2566.36|2553.36|2566.44|2553.44|2566.17|2553.17|25
1623709190000|2021-06-14 22:19:50|2566.4|2553.4|2565.7|2552.7|2566.96|2553.96|2565.48|2552.48|37
1623709200000|2021-06-14 22:20:00|2565.59|2552.59|2565.4|2552.4|2565.94|2552.94|2565|2552|34
1623709210000|2021-06-14 22:20:10|2565.45|2552.45|2563.53|2550.53|2565.47|2552.47|2563.53|2550.53|32
1623709220000|2021-06-14 22:20:20|2563.84|2550.84|2564.25|2551.25|2564.25|2551.25|2563.06|2550.06|33
1623709230000|2021-06-14 22:20:30|2563.99|2550.99|2565.32|2552.32|2565.39|2552.39|2563.5|2550.5|29
1623709240000|2021-06-14 22:20:40|2565.42|2552.42|2565.89|2552.89|2566.08|2553.08|2564.46|2551.46|34
1623709250000|2021-06-14 22:20:50|2565.73|2552.73|2566.68|2553.68|2566.68|2553.68|2565.73|2552.73|33
1623709260000|2021-06-14 22:21:00|2566.72|2553.72|2566.95|2553.95|2567.1|2554.1|2566.38|2553.38|31
1623709270000|2021-06-14 22:21:10|2566.99|2553.99|2567.44|2554.44|2567.66|2554.66|2566.99|2553.99|33
1623709280000|2021-06-14 22:21:20|2567.56|2554.56|2565.84|2552.84|2567.6|2554.6|2565.84|2552.84|31
1623709290000|2021-06-14 22:21:30|2565.97|2552.97|2567.94|2554.94|2568.05|2555.05|2565.97|2552.97|30
1623709300000|2021-06-14 22:21:40|2567.84|2554.84|2567.54|2554.54|2568.11|2555.11|2567.54|2554.54|25
1623709310000|2021-06-14 22:21:50|2567.55|2554.55|2568.97|2555.97|2568.97|2555.97|2567.45|2554.45|25
1623709320000|2021-06-14 22:22:00|2568.94|2555.94|2568.63|2555.63|2569|2556|2567.83|2554.83|30
1623709330000|2021-06-14 22:22:10|2568.7|2555.7|2569.06|2556.06|2569.52|2556.52|2568.59|2555.59|32
1623709340000|2021-06-14 22:22:20|2569.44|2556.44|2569.43|2556.43|2569.54|2556.54|2568.8|2555.8|34
1623709350000|2021-06-14 22:22:30|2569.5|2556.5|2569.81|2556.81|2569.82|2556.82|2568.59|2555.59|30
1623709360000|2021-06-14 22:22:40|2570.06|2557.06|2568.79|2555.79|2570.15|2557.15|2568.43|2555.43|31
1623709370000|2021-06-14 22:22:50|2568.82|2555.82|2569.06|2556.06|2569.06|2556.06|2568.66|2555.66|22
1623709380000|2021-06-14 22:23:00|2569.05|2556.05|2568.5|2555.5|2569.05|2556.05|2567.08|2554.08|35
1623709390000|2021-06-14 22:23:10|2568.4|2555.4|2568.74|2555.74|2568.79|2555.79|2568.17|2555.17|22
1623709400000|2021-06-14 22:23:20|2568.79|2555.79|2569.63|2556.63|2569.77|2556.77|2568.68|2555.68|32
1623709410000|2021-06-14 22:23:30|2569.62|2556.62|2570.52|2557.52|2570.52|2557.52|2569.61|2556.61|31
1623709420000|2021-06-14 22:23:40|2570.54|2557.54|2570.09|2557.09|2570.59|2557.59|2569.94|2556.94|31
1623709430000|2021-06-14 22:23:50|2570.12|2557.12|2570.89|2557.89|2570.97|2557.97|2570.04|2557.04|33
1623709440000|2021-06-14 22:24:00|2570.96|2557.96|2570.17|2557.17|2571|2558|2569.19|2556.19|32
1623709450000|2021-06-14 22:24:10|2570.25|2557.25|2571.58|2558.58|2571.59|2558.59|2570.25|2557.25|32
1623709460000|2021-06-14 22:24:20|2571.38|2558.38|2570.81|2557.81|2571.69|2558.69|2570.81|2557.81|27
1623709470000|2021-06-14 22:24:30|2570.8|2557.8|2571.12|2558.12|2571.35|2558.35|2570.8|2557.8|29
1623709480000|2021-06-14 22:24:40|2571.05|2558.05|2570.97|2557.97|2571.05|2558.05|2570.62|2557.62|26
1623709490000|2021-06-14 22:24:50|2570.94|2557.94|2571.27|2558.27|2571.92|2558.92|2570.92|2557.92|30
1623709500000|2021-06-14 22:25:00|2571.24|2558.24|2571.06|2558.06|2571.44|2558.44|2570.94|2557.94|25
1623709510000|2021-06-14 22:25:10|2571.16|2558.16|2570.73|2557.73|2571.49|2558.49|2570.73|2557.73|29
1623709520000|2021-06-14 22:25:20|2570.72|2557.72|2571.55|2558.55|2571.7|2558.7|2570.72|2557.72|28
1623709530000|2021-06-14 22:25:30|2571.56|2558.56|2571.7|2558.7|2571.73|2558.73|2571.31|2558.31|30
1623709540000|2021-06-14 22:25:40|2571.71|2558.71|2571.77|2558.77|2572.07|2559.07|2571.65|2558.65|27
1623709550000|2021-06-14 22:25:50|2571.75|2558.75|2571.2|2558.2|2571.75|2558.75|2570.96|2557.96|28
1623709560000|2021-06-14 22:26:00|2571.12|2558.12|2571.16|2558.16|2571.29|2558.29|2570.95|2557.95|15
1623709570000|2021-06-14 22:26:10|2571.1|2558.1|2570.19|2557.19|2571.1|2558.1|2570.19|2557.19|21
1623709580000|2021-06-14 22:26:20|2570.28|2557.28|2570.41|2557.41|2570.72|2557.72|2570.2|2557.2|31
1623709590000|2021-06-14 22:26:30|2570.4|2557.4|2570.3|2557.3|2570.65|2557.65|2570.3|2557.3|23
1623709600000|2021-06-14 22:26:40|2570.34|2557.34|2569.32|2556.32|2570.43|2557.43|2569.24|2556.24|23
1623709610000|2021-06-14 22:26:50|2569.06|2556.06|2569.72|2556.72|2569.79|2556.79|2569.01|2556.01|34
1623709620000|2021-06-14 22:27:00|2569.75|2556.75|2569.62|2556.62|2569.98|2556.98|2569.26|2556.26|31
1623709630000|2021-06-14 22:27:10|2569.17|2556.17|2568.82|2555.82|2569.17|2556.17|2568.46|2555.46|33
1623709640000|2021-06-14 22:27:20|2568.73|2555.73|2570.27|2557.27|2570.34|2557.34|2568.73|2555.73|33
1623709650000|2021-06-14 22:27:30|2570.12|2557.12|2570.21|2557.21|2570.34|2557.34|2569.76|2556.76|29
1623709660000|2021-06-14 22:27:40|2570.52|2557.52|2570.36|2557.36|2570.52|2557.52|2569.46|2556.46|22
1623709670000|2021-06-14 22:27:50|2570.31|2557.31|2570.97|2557.97|2571|2558|2570.09|2557.09|29
1623709680000|2021-06-14 22:28:00|2570.98|2557.98|2571.42|2558.42|2571.42|2558.42|2570.3|2557.3|35
1623709690000|2021-06-14 22:28:10|2570.86|2557.86|2571.49|2558.49|2571.49|2558.49|2570.76|2557.76|17
1623709700000|2021-06-14 22:28:20|2571.53|2558.53|2571.29|2558.29|2571.53|2558.53|2571.16|2558.16|16
1623709710000|2021-06-14 22:28:30|2571.49|2558.49|2571.34|2558.34|2571.66|2558.66|2571.17|2558.17|37
1623709720000|2021-06-14 22:28:40|2571.32|2558.32|2571.02|2558.02|2571.47|2558.47|2570.17|2557.17|28
1623709730000|2021-06-14 22:28:50|2571.04|2558.04|2569.99|2556.99|2571.07|2558.07|2569.96|2556.96|32
1623709740000|2021-06-14 22:29:00|2569.79|2556.79|2569.39|2556.39|2569.79|2556.79|2568.45|2555.45|37
1623709750000|2021-06-14 22:29:10|2569.36|2556.36|2568.87|2555.87|2569.46|2556.46|2568.75|2555.75|32
1623709760000|2021-06-14 22:29:20|2568.95|2555.95|2568.82|2555.82|2568.95|2555.95|2568.55|2555.55|24
1623709770000|2021-06-14 22:29:30|2568.81|2555.81|2567.18|2554.18|2568.88|2555.88|2567.18|2554.18|32
1623709780000|2021-06-14 22:29:40|2566.85|2553.85|2566.87|2553.87|2566.99|2553.99|2565.97|2552.97|23
1623709790000|2021-06-14 22:29:50|2566.68|2553.68|2567.06|2554.06|2567.19|2554.19|2566.68|2553.68|26
1623709800000|2021-06-14 22:30:00|2567.12|2554.12|2567.42|2554.42|2567.88|2554.88|2567.05|2554.05|35
1623709810000|2021-06-14 22:30:10|2567.39|2554.39|2568.05|2555.05|2568.14|2555.14|2567.3|2554.3|31
1623709820000|2021-06-14 22:30:20|2568.04|2555.04|2568.59|2555.59|2568.73|2555.73|2568.04|2555.04|31
1623709830000|2021-06-14 22:30:30|2568.85|2555.85|2568.52|2555.52|2568.85|2555.85|2568.39|2555.39|20
1623709840000|2021-06-14 22:30:40|2568.42|2555.42|2569.6|2556.6|2569.67|2556.67|2567.97|2554.97|34
1623709850000|2021-06-14 22:30:50|2569.69|2556.69|2571.06|2558.06|2571.08|2558.08|2569.48|2556.48|36
1623709860000|2021-06-14 22:31:00|2570.99|2557.99|2569.57|2556.57|2571.05|2558.05|2568.8|2555.8|33
1623709870000|2021-06-14 22:31:10|2569.93|2556.93|2571.61|2558.61|2571.65|2558.65|2569.93|2556.93|35
1623709880000|2021-06-14 22:31:20|2571.9|2558.9|2572.74|2559.74|2572.74|2559.74|2571.9|2558.9|35
1623709890000|2021-06-14 22:31:30|2572.65|2559.65|2572.76|2559.76|2573.1|2560.1|2572.52|2559.52|34
1623709900000|2021-06-14 22:31:40|2572.73|2559.73|2573.14|2560.14|2573.94|2560.94|2572.73|2559.73|32
1623709910000|2021-06-14 22:31:50|2573.2|2560.2|2572.97|2559.97|2573.61|2560.61|2572.95|2559.95|32
1623709920000|2021-06-14 22:32:00|2573.04|2560.04|2573.98|2560.98|2574.26|2561.26|2573.02|2560.02|37
1623709930000|2021-06-14 22:32:10|2574.13|2561.13|2573.57|2560.57|2574.51|2561.51|2573.57|2560.57|29
1623709940000|2021-06-14 22:32:20|2573.53|2560.53|2573.68|2560.68|2574.15|2561.15|2572.97|2559.97|31
1623709950000|2021-06-14 22:32:30|2573.85|2560.85|2574.15|2561.15|2574.39|2561.39|2573.85|2560.85|33
1623709960000|2021-06-14 22:32:40|2574.16|2561.16|2574.09|2561.09|2574.41|2561.41|2573.32|2560.32|29
1623709970000|2021-06-14 22:32:50|2574.23|2561.23|2574.12|2561.12|2574.57|2561.57|2574.07|2561.07|22
1623709980000|2021-06-14 22:33:00|2574.13|2561.13|2572.91|2559.91|2574.17|2561.17|2572.91|2559.91|28
1623709990000|2021-06-14 22:33:10|2572.9|2559.9|2572.33|2559.33|2572.9|2559.9|2572.08|2559.08|29
1623710000000|2021-06-14 22:33:20|2572.79|2559.79|2573.67|2560.67|2573.8|2560.8|2572.54|2559.54|34
1623710010000|2021-06-14 22:33:30|2573.51|2560.51|2572.91|2559.91|2573.75|2560.75|2572.91|2559.91|24
1623710020000|2021-06-14 22:33:40|2573.04|2560.04|2573.58|2560.58|2573.63|2560.63|2573.04|2560.04|30
1623710030000|2021-06-14 22:33:50|2573.72|2560.72|2572.47|2559.47|2573.72|2560.72|2572.25|2559.25|31
1623710040000|2021-06-14 22:34:00|2572.48|2559.48|2573.43|2560.43|2573.99|2560.99|2572.48|2559.48|31
1623710050000|2021-06-14 22:34:10|2573.32|2560.32|2573.47|2560.47|2573.72|2560.72|2573.21|2560.21|27
1623710060000|2021-06-14 22:34:20|2573.36|2560.36|2571.02|2558.02|2573.36|2560.36|2571.02|2558.02|29
1623710070000|2021-06-14 22:34:30|2571.22|2558.22|2569.99|2556.99|2571.22|2558.22|2569.99|2556.99|34
1623710080000|2021-06-14 22:34:40|2570.13|2557.13|2569.44|2556.44|2570.13|2557.13|2569.27|2556.27|19
1623710090000|2021-06-14 22:34:50|2569.26|2556.26|2569.88|2556.88|2570.2|2557.2|2569.26|2556.26|26
1623710100000|2021-06-14 22:35:00|2569.81|2556.81|2570.11|2557.11|2570.59|2557.59|2569.03|2556.03|35
1623710110000|2021-06-14 22:35:10|2570.12|2557.12|2569.43|2556.43|2570.28|2557.28|2569.21|2556.21|28
1623710120000|2021-06-14 22:35:20|2569.44|2556.44|2570|2557|2570|2557|2569.44|2556.44|19
1623710130000|2021-06-14 22:35:30|2570.02|2557.02|2569.11|2556.11|2570.02|2557.02|2568.8|2555.8|28
1623710140000|2021-06-14 22:35:40|2568.96|2555.96|2571.07|2558.07|2571.07|2558.07|2568.81|2555.81|31
1623710150000|2021-06-14 22:35:50|2571.22|2558.22|2571.88|2558.88|2573.17|2560.17|2571.16|2558.16|30
1623710160000|2021-06-14 22:36:00|2572.09|2559.09|2573.43|2560.43|2573.47|2560.47|2572.09|2559.09|34
1623710170000|2021-06-14 22:36:10|2573.56|2560.56|2574.33|2561.33|2574.77|2561.77|2573.56|2560.56|29
1623710180000|2021-06-14 22:36:20|2574.25|2561.25|2575|2562|2575.04|2562.04|2574.24|2561.24|34
1623710190000|2021-06-14 22:36:30|2574.94|2561.94|2575.1|2562.1|2575.72|2562.72|2574.65|2561.65|36
1623710200000|2021-06-14 22:36:40|2575|2562|2574.2|2561.2|2575|2562|2574.2|2561.2|37
1623710210000|2021-06-14 22:36:50|2573.93|2560.93|2574.47|2561.47|2574.64|2561.64|2573.87|2560.87|27
1623710220000|2021-06-14 22:37:00|2574.29|2561.29|2574.58|2561.58|2574.67|2561.67|2574.29|2561.29|34
1623710230000|2021-06-14 22:37:10|2574.59|2561.59|2574.44|2561.44|2574.72|2561.72|2574.38|2561.38|30
1623710240000|2021-06-14 22:37:20|2574.45|2561.45|2573.75|2560.75|2574.48|2561.48|2573.73|2560.73|16
1623710250000|2021-06-14 22:37:30|2573.76|2560.76|2573.97|2560.97|2574.7|2561.7|2573.63|2560.63|32
1623710260000|2021-06-14 22:37:40|2573.63|2560.63|2573.18|2560.18|2574.13|2561.13|2572.95|2559.95|32
1623710270000|2021-06-14 22:37:50|2573.17|2560.17|2571.93|2558.93|2573.4|2560.4|2571.87|2558.87|37
1623710280000|2021-06-14 22:38:00|2571.85|2558.85|2571.64|2558.64|2572|2559|2571.64|2558.64|25
1623710290000|2021-06-14 22:38:10|2571.38|2558.38|2570.55|2557.55|2571.8|2558.8|2570.55|2557.55|27
1623710300000|2021-06-14 22:38:20|2570.8|2557.8|2570.93|2557.93|2571.35|2558.35|2570.54|2557.54|38
1623710310000|2021-06-14 22:38:30|2571.11|2558.11|2571.34|2558.34|2571.93|2558.93|2571.04|2558.04|35
1623710320000|2021-06-14 22:38:40|2571.4|2558.4|2572.25|2559.25|2572.26|2559.26|2571.35|2558.35|34
1623710330000|2021-06-14 22:38:50|2572.41|2559.41|2571.38|2558.38|2572.74|2559.74|2571.38|2558.38|33
1623710340000|2021-06-14 22:39:00|2571.34|2558.34|2570.96|2557.96|2571.38|2558.38|2570.89|2557.89|26
1623710350000|2021-06-14 22:39:10|2571.04|2558.04|2570.59|2557.59|2571.06|2558.06|2570.55|2557.55|23
1623710360000|2021-06-14 22:39:20|2570.66|2557.66|2570.69|2557.69|2571.47|2558.47|2570.48|2557.48|36
1623710370000|2021-06-14 22:39:30|2570.68|2557.68|2570.99|2557.99|2571.33|2558.33|2570.49|2557.49|33
1623710380000|2021-06-14 22:39:40|2571.18|2558.18|2570.09|2557.09|2571.44|2558.44|2570.09|2557.09|36
1623710390000|2021-06-14 22:39:50|2570.41|2557.41|2571.33|2558.33|2571.38|2558.38|2570.39|2557.39|36
1623710400000|2021-06-14 22:40:00|2571.34|2558.34|2571.93|2558.93|2572.3|2559.3|2570.73|2557.73|37
1623710410000|2021-06-14 22:40:10|2571.78|2558.78|2572.18|2559.18|2572.34|2559.34|2571.78|2558.78|33
1623710420000|2021-06-14 22:40:20|2572.15|2559.15|2572.86|2559.86|2573.09|2560.09|2572.11|2559.11|28
1623710430000|2021-06-14 22:40:30|2573.01|2560.01|2573.09|2560.09|2573.3|2560.3|2572.68|2559.68|33
1623710440000|2021-06-14 22:40:40|2573.26|2560.26|2573.04|2560.04|2573.48|2560.48|2572.98|2559.98|31
1623710450000|2021-06-14 22:40:50|2573.21|2560.21|2573.14|2560.14|2573.5|2560.5|2572.97|2559.97|31
1623710460000|2021-06-14 22:41:00|2573.12|2560.12|2572.54|2559.54|2573.19|2560.19|2572.35|2559.35|33
1623710470000|2021-06-14 22:41:10|2572.52|2559.52|2571.45|2558.45|2572.66|2559.66|2571.45|2558.45|28
1623710480000|2021-06-14 22:41:20|2571.4|2558.4|2572.55|2559.55|2572.68|2559.68|2571.37|2558.37|30
1623710490000|2021-06-14 22:41:30|2572.48|2559.48|2572.33|2559.33|2572.68|2559.68|2572.28|2559.28|33
1623710500000|2021-06-14 22:41:40|2572.18|2559.18|2572.15|2559.15|2572.68|2559.68|2571.79|2558.79|34
1623710510000|2021-06-14 22:41:50|2572.1|2559.1|2571.78|2558.78|2572.36|2559.36|2571.71|2558.71|25
1623710520000|2021-06-14 22:42:00|2571.7|2558.7|2567.83|2554.83|2571.73|2558.73|2566.95|2553.95|32
1623710530000|2021-06-14 22:42:10|2567.88|2554.88|2565.59|2552.59|2567.9|2554.9|2565.41|2552.41|25
1623710540000|2021-06-14 22:42:20|2565.71|2552.71|2566.17|2553.17|2566.17|2553.17|2565.39|2552.39|32
1623710550000|2021-06-14 22:42:30|2566.05|2553.05|2566.35|2553.35|2566.45|2553.45|2566.03|2553.03|19
1623710560000|2021-06-14 22:42:40|2566.22|2553.22|2565.78|2552.78|2566.28|2553.28|2565.36|2552.36|22
1623710570000|2021-06-14 22:42:50|2565.43|2552.43|2564.9|2551.9|2565.43|2552.43|2564.67|2551.67|39
1623710580000|2021-06-14 22:43:00|2564.7|2551.7|2564.27|2551.27|2564.76|2551.76|2563.72|2550.72|27
1623710590000|2021-06-14 22:43:10|2564.24|2551.24|2562.46|2549.46|2564.24|2551.24|2561.67|2548.67|37
1623710600000|2021-06-14 22:43:20|2563.3|2550.3|2564.29|2551.29|2564.41|2551.41|2562.47|2549.47|33
1623710610000|2021-06-14 22:43:30|2563.81|2550.81|2563.23|2550.23|2563.81|2550.81|2562.82|2549.82|35
1623710620000|2021-06-14 22:43:40|2563|2550|2564.47|2551.47|2565.07|2552.07|2563|2550|34
1623710630000|2021-06-14 22:43:50|2564.43|2551.43|2565.82|2552.82|2565.95|2552.95|2564.4|2551.4|37
1623710640000|2021-06-14 22:44:00|2565.75|2552.75|2564.89|2551.89|2565.75|2552.75|2564.53|2551.53|40
1623710650000|2021-06-14 22:44:10|2564.88|2551.88|2565.09|2552.09|2566.18|2553.18|2563.66|2550.66|38
1623710660000|2021-06-14 22:44:20|2565.2|2552.2|2567.08|2554.08|2567.1|2554.1|2564.65|2551.65|39
1623710670000|2021-06-14 22:44:30|2567.16|2554.16|2567.3|2554.3|2567.33|2554.33|2567.02|2554.02|29
1623710680000|2021-06-14 22:44:40|2567.04|2554.04|2566.94|2553.94|2567.74|2554.74|2566.8|2553.8|33
1623710690000|2021-06-14 22:44:50|2566.98|2553.98|2567.18|2554.18|2567.22|2554.22|2566.57|2553.57|25
1623710700000|2021-06-14 22:45:00|2567.2|2554.2|2567.34|2554.34|2567.49|2554.49|2566.64|2553.64|39
1623710710000|2021-06-14 22:45:10|2567.58|2554.58|2568.97|2555.97|2569.06|2556.06|2567.48|2554.48|36
1623710720000|2021-06-14 22:45:20|2569.16|2556.16|2569.31|2556.31|2569.49|2556.49|2568.93|2555.93|35
1623710730000|2021-06-14 22:45:30|2569.23|2556.23|2569.52|2556.52|2570.11|2557.11|2569.15|2556.15|33
1623710740000|2021-06-14 22:45:40|2570.08|2557.08|2569.37|2556.37|2570.08|2557.08|2569.17|2556.17|37
1623710750000|2021-06-14 22:45:50|2569.25|2556.25|2569.41|2556.41|2569.78|2556.78|2568.94|2555.94|34
1623710760000|2021-06-14 22:46:00|2569.43|2556.43|2569.42|2556.42|2570.65|2557.65|2568.97|2555.97|33
1623710770000|2021-06-14 22:46:10|2569.2|2556.2|2569.11|2556.11|2569.54|2556.54|2568.94|2555.94|35
1623710780000|2021-06-14 22:46:20|2568.97|2555.97|2569.65|2556.65|2570.05|2557.05|2568.9|2555.9|32
1623710790000|2021-06-14 22:46:30|2569.86|2556.86|2569.73|2556.73|2569.94|2556.94|2569.15|2556.15|31
1623710800000|2021-06-14 22:46:40|2569.69|2556.69|2569.6|2556.6|2570.43|2557.43|2569.08|2556.08|35
1623710810000|2021-06-14 22:46:50|2569.69|2556.69|2568.41|2555.41|2569.92|2556.92|2568.19|2555.19|37
1623710820000|2021-06-14 22:47:00|2568.45|2555.45|2567.55|2554.55|2568.74|2555.74|2567.55|2554.55|36
1623710830000|2021-06-14 22:47:10|2567.66|2554.66|2568.26|2555.26|2568.68|2555.68|2567.41|2554.41|36
1623710840000|2021-06-14 22:47:20|2568.28|2555.28|2569.03|2556.03|2569.12|2556.12|2568.05|2555.05|38
1623710850000|2021-06-14 22:47:30|2569.05|2556.05|2568.18|2555.18|2569.18|2556.18|2568.07|2555.07|31
1623710860000|2021-06-14 22:47:40|2568.34|2555.34|2569.13|2556.13|2569.13|2556.13|2568.21|2555.21|34
1623710870000|2021-06-14 22:47:50|2569.16|2556.16|2569.72|2556.72|2569.86|2556.86|2568.84|2555.84|30
1623710880000|2021-06-14 22:48:00|2569.85|2556.85|2567.92|2554.92|2569.85|2556.85|2567.67|2554.67|33
1623710890000|2021-06-14 22:48:10|2567.7|2554.7|2569.41|2556.41|2569.61|2556.61|2567.7|2554.7|31
1623710900000|2021-06-14 22:48:20|2569.46|2556.46|2569.59|2556.59|2570.25|2557.25|2568.8|2555.8|34
1623710910000|2021-06-14 22:48:30|2569.45|2556.45|2570.27|2557.27|2570.37|2557.37|2569.24|2556.24|34
1623710920000|2021-06-14 22:48:40|2570.14|2557.14|2569.96|2556.96|2570.37|2557.37|2569.82|2556.82|30
1623710930000|2021-06-14 22:48:50|2569.87|2556.87|2570.29|2557.29|2570.91|2557.91|2569.87|2556.87|29
1623710940000|2021-06-14 22:49:00|2570.6|2557.6|2570|2557|2570.74|2557.74|2569.45|2556.45|36
1623710950000|2021-06-14 22:49:10|2569.93|2556.93|2569.67|2556.67|2570.2|2557.2|2569.67|2556.67|31
1623710960000|2021-06-14 22:49:20|2569.6|2556.6|2570.76|2557.76|2570.84|2557.84|2569.58|2556.58|35
1623710970000|2021-06-14 22:49:30|2570.77|2557.77|2570.19|2557.19|2570.83|2557.83|2569.81|2556.81|30
1623710980000|2021-06-14 22:49:40|2570.11|2557.11|2570.32|2557.32|2570.57|2557.57|2569.9|2556.9|26
1623710990000|2021-06-14 22:49:50|2570.36|2557.36|2570.38|2557.38|2570.41|2557.41|2570.14|2557.14|27
1623711000000|2021-06-14 22:50:00|2570.17|2557.17|2569.51|2556.51|2570.25|2557.25|2569.26|2556.26|31
1623711010000|2021-06-14 22:50:10|2569.34|2556.34|2569.13|2556.13|2569.83|2556.83|2569.11|2556.11|32
1623711020000|2021-06-14 22:50:20|2569.1|2556.1|2568.47|2555.47|2569.16|2556.16|2568.38|2555.38|38
1623711030000|2021-06-14 22:50:30|2568.39|2555.39|2569.04|2556.04|2569.05|2556.05|2568.39|2555.39|34
1623711040000|2021-06-14 22:50:40|2569.06|2556.06|2568.56|2555.56|2569.07|2556.07|2568.29|2555.29|32
1623711050000|2021-06-14 22:50:50|2568.57|2555.57|2568.61|2555.61|2568.93|2555.93|2568.44|2555.44|32
1623711060000|2021-06-14 22:51:00|2568.49|2555.49|2568.01|2555.01|2568.57|2555.57|2567.72|2554.72|22
1623711070000|2021-06-14 22:51:10|2568.02|2555.02|2567.66|2554.66|2568.6|2555.6|2567.2|2554.2|29
1623711080000|2021-06-14 22:51:20|2567.69|2554.69|2568.34|2555.34|2568.71|2555.71|2567.3|2554.3|32
1623711090000|2021-06-14 22:51:30|2567.8|2554.8|2567.37|2554.37|2568.24|2555.24|2567.06|2554.06|30
1623711100000|2021-06-14 22:51:40|2567.06|2554.06|2567.27|2554.27|2567.57|2554.57|2566.96|2553.96|22
1623711110000|2021-06-14 22:51:50|2567.47|2554.47|2567.59|2554.59|2568.18|2555.18|2567.22|2554.22|35
1623711120000|2021-06-14 22:52:00|2567.63|2554.63|2566.23|2553.23|2567.63|2554.63|2565.97|2552.97|34
1623711130000|2021-06-14 22:52:10|2566.27|2553.27|2566.54|2553.54|2566.67|2553.67|2565.81|2552.81|18
1623711140000|2021-06-14 22:52:20|2566.44|2553.44|2566.34|2553.34|2566.91|2553.91|2566.32|2553.32|30
1623711150000|2021-06-14 22:52:30|2566.35|2553.35|2567.32|2554.32|2567.34|2554.34|2566.31|2553.31|29
1623711160000|2021-06-14 22:52:40|2567.3|2554.3|2567.8|2554.8|2568.07|2555.07|2567.3|2554.3|28
1623711170000|2021-06-14 22:52:50|2567.91|2554.91|2567.85|2554.85|2568.09|2555.09|2567.29|2554.29|34
1623711180000|2021-06-14 22:53:00|2568.02|2555.02|2568.11|2555.11|2568.35|2555.35|2567.48|2554.48|28
1623711190000|2021-06-14 22:53:10|2567.88|2554.88|2568.18|2555.18|2568.18|2555.18|2567.48|2554.48|20
1623711200000|2021-06-14 22:53:20|2568.11|2555.11|2567.13|2554.13|2568.35|2555.35|2566.77|2553.77|40
1623711210000|2021-06-14 22:53:30|2567.03|2554.03|2567.13|2554.13|2567.31|2554.31|2567|2554|27
1623711220000|2021-06-14 22:53:40|2567.2|2554.2|2566.5|2553.5|2567.46|2554.46|2566.5|2553.5|35
1623711230000|2021-06-14 22:53:50|2566.73|2553.73|2567.79|2554.79|2567.79|2554.79|2566.73|2553.73|30
1623711240000|2021-06-14 22:54:00|2567.76|2554.76|2566.87|2553.87|2567.86|2554.86|2566.84|2553.84|24
1623711250000|2021-06-14 22:54:10|2566.81|2553.81|2567.03|2554.03|2567.18|2554.18|2566.81|2553.81|21
1623711260000|2021-06-14 22:54:20|2567.02|2554.02|2568.02|2555.02|2568.03|2555.03|2566.97|2553.97|30
1623711270000|2021-06-14 22:54:30|2567.89|2554.89|2567.46|2554.46|2567.89|2554.89|2567.46|2554.46|32
1623711280000|2021-06-14 22:54:40|2567.54|2554.54|2567.34|2554.34|2567.61|2554.61|2567.29|2554.29|21
1623711290000|2021-06-14 22:54:50|2567.43|2554.43|2567.2|2554.2|2567.82|2554.82|2567.2|2554.2|20
1623711300000|2021-06-14 22:55:00|2567.18|2554.18|2566.35|2553.35|2567.18|2554.18|2565.88|2552.88|36
1623711310000|2021-06-14 22:55:10|2566.64|2553.64|2567.1|2554.1|2567.43|2554.43|2566.38|2553.38|33
1623711320000|2021-06-14 22:55:20|2567.03|2554.03|2566.5|2553.5|2567.03|2554.03|2566.29|2553.29|27
1623711330000|2021-06-14 22:55:30|2566.58|2553.58|2566.24|2553.24|2566.58|2553.58|2565.82|2552.82|31
1623711340000|2021-06-14 22:55:40|2566.14|2553.14|2566.35|2553.35|2566.38|2553.38|2566.05|2553.05|33
1623711350000|2021-06-14 22:55:50|2566.38|2553.38|2566.3|2553.3|2566.39|2553.39|2566.02|2553.02|24
1623711360000|2021-06-14 22:56:00|2566.19|2553.19|2565.42|2552.42|2566.7|2553.7|2565.38|2552.38|29
1623711370000|2021-06-14 22:56:10|2565.52|2552.52|2565.45|2552.45|2565.64|2552.64|2565.31|2552.31|18
1623711380000|2021-06-14 22:56:20|2565.51|2552.51|2565.02|2552.02|2565.72|2552.72|2564.58|2551.58|35
1623711390000|2021-06-14 22:56:30|2564.95|2551.95|2564.24|2551.24|2564.95|2551.95|2563.92|2550.92|34
1623711400000|2021-06-14 22:56:40|2564.16|2551.16|2564.68|2551.68|2564.68|2551.68|2564.04|2551.04|25
1623711410000|2021-06-14 22:56:50|2564.82|2551.82|2564.43|2551.43|2564.86|2551.86|2564.34|2551.34|32
1623711420000|2021-06-14 22:57:00|2564.67|2551.67|2565.21|2552.21|2565.21|2552.21|2564.36|2551.36|22
1623711430000|2021-06-14 22:57:10|2565.24|2552.24|2563.9|2550.9|2565.24|2552.24|2563.85|2550.85|32
1623711440000|2021-06-14 22:57:20|2563.86|2550.86|2563.84|2550.84|2564.42|2551.42|2563.67|2550.67|34
1623711450000|2021-06-14 22:57:30|2564.02|2551.02|2563.27|2550.27|2564.08|2551.08|2563.27|2550.27|32
1623711460000|2021-06-14 22:57:40|2563.48|2550.48|2562.71|2549.71|2563.58|2550.58|2561.82|2548.82|32
1623711470000|2021-06-14 22:57:50|2562.78|2549.78|2562.52|2549.52|2562.87|2549.87|2562.51|2549.51|27
1623711480000|2021-06-14 22:58:00|2562.34|2549.34|2560.54|2547.54|2562.7|2549.7|2560.54|2547.54|35
1623711490000|2021-06-14 22:58:10|2560.48|2547.48|2560.08|2547.08|2561.78|2548.78|2559.83|2546.83|39
1623711500000|2021-06-14 22:58:20|2559.95|2546.95|2561.54|2548.54|2562.1|2549.1|2559.94|2546.94|32
1623711510000|2021-06-14 22:58:30|2561.49|2548.49|2561.09|2548.09|2561.8|2548.8|2560.8|2547.8|36
1623711520000|2021-06-14 22:58:40|2560.92|2547.92|2560.97|2547.97|2561|2548|2560.73|2547.73|25
1623711530000|2021-06-14 22:58:50|2560.84|2547.84|2562.11|2549.11|2562.59|2549.59|2560.76|2547.76|34
1623711540000|2021-06-14 22:59:00|2562.07|2549.07|2562.58|2549.58|2563.18|2550.18|2561.99|2548.99|34
1623711550000|2021-06-14 22:59:10|2562.61|2549.61|2563.71|2550.71|2563.72|2550.72|2562.33|2549.33|36
1623711560000|2021-06-14 22:59:20|2563.78|2550.78|2562.49|2549.49|2564.01|2551.01|2562.05|2549.05|40
1623711570000|2021-06-14 22:59:30|2562.66|2549.66|2563.36|2550.36|2563.86|2550.86|2562.56|2549.56|35
1623711580000|2021-06-14 22:59:40|2563.41|2550.41|2563.85|2550.85|2564.08|2551.08|2563.31|2550.31|29
1623711590000|2021-06-14 22:59:50|2563.86|2550.86|2563.92|2550.92|2563.93|2550.93|2563.46|2550.46|32
1623711600000|2021-06-14 23:00:00|2563.87|2550.87|2564.92|2551.92|2564.93|2551.93|2563.87|2550.87|28
1623711610000|2021-06-14 23:00:10|2564.95|2551.95|2565.35|2552.35|2565.61|2552.61|2564.95|2551.95|33
1623711620000|2021-06-14 23:00:20|2565.39|2552.39|2565.84|2552.84|2566.44|2553.44|2565.39|2552.39|37
1623711630000|2021-06-14 23:00:30|2565.88|2552.88|2566|2553|2566.25|2553.25|2565.07|2552.07|34
1623711640000|2021-06-14 23:00:40|2566.17|2553.17|2565.14|2552.14|2566.3|2553.3|2565|2552|36
1623711650000|2021-06-14 23:00:50|2565.15|2552.15|2565.98|2552.98|2566.06|2553.06|2565.04|2552.04|37
1623711660000|2021-06-14 23:01:00|2566.47|2553.47|2566.19|2553.19|2566.58|2553.58|2566.18|2553.18|32
1623711670000|2021-06-14 23:01:10|2566.13|2553.13|2566.1|2553.1|2566.89|2553.89|2565.98|2552.98|33
1623711680000|2021-06-14 23:01:20|2566.04|2553.04|2566.12|2553.12|2566.52|2553.52|2565.98|2552.98|31
1623711690000|2021-06-14 23:01:30|2566.14|2553.14|2567.72|2554.72|2567.94|2554.94|2566.03|2553.03|29
1623711700000|2021-06-14 23:01:40|2567.71|2554.71|2567.63|2554.63|2568.22|2555.22|2567.61|2554.61|33
1623711710000|2021-06-14 23:01:50|2567.74|2554.74|2567.14|2554.14|2567.74|2554.74|2566.93|2553.93|35
1623711720000|2021-06-14 23:02:00|2567.2|2554.2|2565.75|2552.75|2567.2|2554.2|2565.62|2552.62|33
1623711730000|2021-06-14 23:02:10|2565.81|2552.81|2565.96|2552.96|2566.13|2553.13|2565.64|2552.64|28
1623711740000|2021-06-14 23:02:20|2566.07|2553.07|2565.12|2552.12|2566.07|2553.07|2565.12|2552.12|24
1623711750000|2021-06-14 23:02:30|2565.08|2552.08|2565.82|2552.82|2565.98|2552.98|2564.98|2551.98|30
1623711760000|2021-06-14 23:02:40|2565.81|2552.81|2566.21|2553.21|2566.48|2553.48|2565.3|2552.3|36
1623711770000|2021-06-14 23:02:50|2566.2|2553.2|2565.29|2552.29|2566.2|2553.2|2565.29|2552.29|31
1623711780000|2021-06-14 23:03:00|2565.26|2552.26|2564.78|2551.78|2565.59|2552.59|2564.48|2551.48|29
1623711790000|2021-06-14 23:03:10|2564.79|2551.79|2564.43|2551.43|2564.79|2551.79|2563.56|2550.56|35
1623711800000|2021-06-14 23:03:20|2564.22|2551.22|2563.43|2550.43|2564.42|2551.42|2563.15|2550.15|33
1623711810000|2021-06-14 23:03:30|2563.42|2550.42|2563.11|2550.11|2563.51|2550.51|2562.79|2549.79|32
1623711820000|2021-06-14 23:03:40|2563.1|2550.1|2563.45|2550.45|2563.67|2550.67|2563.01|2550.01|34
1623711830000|2021-06-14 23:03:50|2563.67|2550.67|2562.58|2549.58|2563.89|2550.89|2562.58|2549.58|32
1623711840000|2021-06-14 23:04:00|2562.59|2549.59|2563.65|2550.65|2563.99|2550.99|2562.52|2549.52|31
1623711850000|2021-06-14 23:04:10|2563.56|2550.56|2563.24|2550.24|2563.79|2550.79|2562.99|2549.99|28
1623711860000|2021-06-14 23:04:20|2563.23|2550.23|2563.55|2550.55|2563.56|2550.56|2562.71|2549.71|35
1623711870000|2021-06-14 23:04:30|2563.46|2550.46|2564.2|2551.2|2564.76|2551.76|2563.46|2550.46|37
1623711880000|2021-06-14 23:04:40|2564.21|2551.21|2563.35|2550.35|2564.35|2551.35|2563.35|2550.35|30
1623711890000|2021-06-14 23:04:50|2563.28|2550.28|2563.65|2550.65|2563.83|2550.83|2562.5|2549.5|35
1623711900000|2021-06-14 23:05:00|2563.72|2550.72|2564.59|2551.59|2564.68|2551.68|2563.72|2550.72|31
1623711910000|2021-06-14 23:05:10|2564.58|2551.58|2564.65|2551.65|2565.06|2552.06|2564.58|2551.58|25
1623711920000|2021-06-14 23:05:20|2564.71|2551.71|2565.11|2552.11|2565.11|2552.11|2564.7|2551.7|12
1623711930000|2021-06-14 23:05:30|2565.13|2552.13|2565.73|2552.73|2565.83|2552.83|2565.06|2552.06|21
1623711940000|2021-06-14 23:05:40|2565.62|2552.62|2565.95|2552.95|2566.04|2553.04|2565.61|2552.61|30
1623711950000|2021-06-14 23:05:50|2565.97|2552.97|2566.39|2553.39|2566.79|2553.79|2565.37|2552.37|31
1623711960000|2021-06-14 23:06:00|2566.67|2553.67|2566.51|2553.51|2566.87|2553.87|2566.48|2553.48|30
1623711970000|2021-06-14 23:06:10|2566.58|2553.58|2567.14|2554.14|2567.14|2554.14|2566.51|2553.51|23
1623711980000|2021-06-14 23:06:20|2567.11|2554.11|2567.36|2554.36|2567.36|2554.36|2566.86|2553.86|26
1623711990000|2021-06-14 23:06:30|2567.34|2554.34|2567.09|2554.09|2567.4|2554.4|2566.51|2553.51|29
1623712000000|2021-06-14 23:06:40|2567.34|2554.34|2568.04|2555.04|2568.3|2555.3|2567.34|2554.34|25
1623712010000|2021-06-14 23:06:50|2568|2555|2567.41|2554.41|2568.02|2555.02|2566.59|2553.59|31
1623712020000|2021-06-14 23:07:00|2567.37|2554.37|2566.42|2553.42|2567.38|2554.38|2566.42|2553.42|32
1623712030000|2021-06-14 23:07:10|2566.49|2553.49|2565.82|2552.82|2566.49|2553.49|2565.79|2552.79|31
1623712040000|2021-06-14 23:07:20|2565.86|2552.86|2565.82|2552.82|2565.86|2552.86|2565.62|2552.62|21
1623712050000|2021-06-14 23:07:30|2565.86|2552.86|2565.61|2552.61|2566.2|2553.2|2565.57|2552.57|34
1623712060000|2021-06-14 23:07:40|2565.67|2552.67|2565.91|2552.91|2566.25|2553.25|2565.55|2552.55|28
1623712070000|2021-06-14 23:07:50|2566.02|2553.02|2566.15|2553.15|2566.26|2553.26|2565.62|2552.62|24
1623712080000|2021-06-14 23:08:00|2565.67|2552.67|2565.02|2552.02|2565.68|2552.68|2564.76|2551.76|21
1623712090000|2021-06-14 23:08:10|2564.94|2551.94|2565.61|2552.61|2565.88|2552.88|2564.94|2551.94|36
1623712100000|2021-06-14 23:08:20|2565.79|2552.79|2565.81|2552.81|2565.86|2552.86|2565.63|2552.63|20
1623712110000|2021-06-14 23:08:30|2565.77|2552.77|2565.66|2552.66|2565.84|2552.84|2565.61|2552.61|17
1623712120000|2021-06-14 23:08:40|2565.69|2552.69|2565.3|2552.3|2566.6|2553.6|2565.3|2552.3|33
1623712130000|2021-06-14 23:08:50|2565.27|2552.27|2565.89|2552.89|2565.97|2552.97|2565.21|2552.21|35
1623712140000|2021-06-14 23:09:00|2565.96|2552.96|2565.89|2552.89|2566.26|2553.26|2565.58|2552.58|27
1623712150000|2021-06-14 23:09:10|2565.85|2552.85|2566.88|2553.88|2567.01|2554.01|2565.85|2552.85|34
1623712160000|2021-06-14 23:09:20|2566.92|2553.92|2566.91|2553.91|2567.07|2554.07|2566.74|2553.74|30
1623712170000|2021-06-14 23:09:30|2567|2554|2567.12|2554.12|2567.63|2554.63|2566.54|2553.54|38
1623712180000|2021-06-14 23:09:40|2567.15|2554.15|2567.93|2554.93|2568.25|2555.25|2567.01|2554.01|33
1623712190000|2021-06-14 23:09:50|2568.01|2555.01|2567.87|2554.87|2568.03|2555.03|2567.44|2554.44|26
1623712200000|2021-06-14 23:10:00|2567.82|2554.82|2568.39|2555.39|2568.56|2555.56|2567.68|2554.68|35
1623712210000|2021-06-14 23:10:10|2568.33|2555.33|2568.52|2555.52|2568.52|2555.52|2567.84|2554.84|29
1623712220000|2021-06-14 23:10:20|2568.55|2555.55|2569.17|2556.17|2569.24|2556.24|2568.51|2555.51|23
1623712230000|2021-06-14 23:10:30|2569.19|2556.19|2569.41|2556.41|2569.41|2556.41|2568.59|2555.59|34
1623712240000|2021-06-14 23:10:40|2569.43|2556.43|2569.32|2556.32|2569.45|2556.45|2569.32|2556.32|15
1623712250000|2021-06-14 23:10:50|2569.35|2556.35|2569.06|2556.06|2569.49|2556.49|2568.74|2555.74|32
1623712260000|2021-06-14 23:11:00|2569.03|2556.03|2569.85|2556.85|2569.92|2556.92|2569.03|2556.03|31
1623712270000|2021-06-14 23:11:10|2569.91|2556.91|2570.08|2557.08|2570.11|2557.11|2569.73|2556.73|32
1623712280000|2021-06-14 23:11:20|2570.03|2557.03|2570.72|2557.72|2570.74|2557.74|2570.03|2557.03|33
1623712290000|2021-06-14 23:11:30|2570.91|2557.91|2570.79|2557.79|2570.96|2557.96|2570.67|2557.67|31
1623712300000|2021-06-14 23:11:40|2570.82|2557.82|2570.9|2557.9|2571.33|2558.33|2570.62|2557.62|33
1623712310000|2021-06-14 23:11:50|2571.08|2558.08|2571.51|2558.51|2571.67|2558.67|2571.02|2558.02|27
1623712320000|2021-06-14 23:12:00|2571.37|2558.37|2570.88|2557.88|2571.41|2558.41|2570.73|2557.73|25
1623712330000|2021-06-14 23:12:10|2570.91|2557.91|2571.51|2558.51|2571.66|2558.66|2570.74|2557.74|35
1623712340000|2021-06-14 23:12:20|2571.6|2558.6|2571|2558|2571.61|2558.61|2571|2558|30
1623712350000|2021-06-14 23:12:30|2571.05|2558.05|2571.24|2558.24|2571.24|2558.24|2570.93|2557.93|22
1623712360000|2021-06-14 23:12:40|2571.23|2558.23|2571.27|2558.27|2571.45|2558.45|2570.76|2557.76|31
1623712370000|2021-06-14 23:12:50|2571.31|2558.31|2571.48|2558.48|2571.48|2558.48|2570.99|2557.99|28
1623712380000|2021-06-14 23:13:00|2571.45|2558.45|2571.22|2558.22|2571.45|2558.45|2571.22|2558.22|26
1623712390000|2021-06-14 23:13:10|2571.27|2558.27|2571.21|2558.21|2571.28|2558.28|2571.16|2558.16|22
1623712400000|2021-06-14 23:13:20|2571.13|2558.13|2572.09|2559.09|2572.31|2559.31|2571.13|2558.13|33
1623712410000|2021-06-14 23:13:30|2571.98|2558.98|2572.44|2559.44|2572.68|2559.68|2571.97|2558.97|31
1623712420000|2021-06-14 23:13:40|2572.55|2559.55|2572.52|2559.52|2572.73|2559.73|2572.24|2559.24|24
1623712430000|2021-06-14 23:13:50|2572.41|2559.41|2572.82|2559.82|2572.89|2559.89|2572.32|2559.32|31
1623712440000|2021-06-14 23:14:00|2573.01|2560.01|2573.09|2560.09|2573.51|2560.51|2572.82|2559.82|27
1623712450000|2021-06-14 23:14:10|2573.02|2560.02|2573.09|2560.09|2573.2|2560.2|2572.65|2559.65|28
1623712460000|2021-06-14 23:14:20|2573.21|2560.21|2573.42|2560.42|2573.93|2560.93|2572.99|2559.99|32
1623712470000|2021-06-14 23:14:30|2573.27|2560.27|2572.72|2559.72|2573.3|2560.3|2572.72|2559.72|32
1623712480000|2021-06-14 23:14:40|2572.73|2559.73|2572.91|2559.91|2572.99|2559.99|2572.52|2559.52|27
1623712490000|2021-06-14 23:14:50|2572.93|2559.93|2572.01|2559.01|2573.35|2560.35|2572.01|2559.01|30
1623712500000|2021-06-14 23:15:00|2571.95|2558.95|2572.52|2559.52|2572.72|2559.72|2571.94|2558.94|29
1623712510000|2021-06-14 23:15:10|2572.84|2559.84|2573.02|2560.02|2573.31|2560.31|2572.48|2559.48|30
1623712520000|2021-06-14 23:15:20|2572.91|2559.91|2573.93|2560.93|2573.93|2560.93|2572.56|2559.56|34
1623712530000|2021-06-14 23:15:30|2573.99|2560.99|2574.69|2561.69|2574.69|2561.69|2573.35|2560.35|37
1623712540000|2021-06-14 23:15:40|2574.86|2561.86|2575.17|2562.17|2575.51|2562.51|2574.51|2561.51|33
1623712550000|2021-06-14 23:15:50|2575.15|2562.15|2574.74|2561.74|2575.16|2562.16|2574.73|2561.73|29
1623712560000|2021-06-14 23:16:00|2574.58|2561.58|2574.48|2561.48|2574.81|2561.81|2574.22|2561.22|31
1623712570000|2021-06-14 23:16:10|2574.55|2561.55|2575.42|2562.42|2575.61|2562.61|2574.54|2561.54|37
1623712580000|2021-06-14 23:16:20|2575.07|2562.07|2575.41|2562.41|2575.54|2562.54|2574.8|2561.8|37
1623712590000|2021-06-14 23:16:30|2575.38|2562.38|2574.45|2561.45|2575.73|2562.73|2574.3|2561.3|34
1623712600000|2021-06-14 23:16:40|2574.37|2561.37|2574.32|2561.32|2574.37|2561.37|2574.02|2561.02|26
1623712610000|2021-06-14 23:16:50|2574.1|2561.1|2574.08|2561.08|2574.32|2561.32|2573.82|2560.82|31
1623712620000|2021-06-14 23:17:00|2574.22|2561.22|2572.84|2559.84|2574.46|2561.46|2572.84|2559.84|30
1623712630000|2021-06-14 23:17:10|2572.86|2559.86|2572.44|2559.44|2572.87|2559.87|2572.37|2559.37|28
1623712640000|2021-06-14 23:17:20|2572.46|2559.46|2572.86|2559.86|2573.31|2560.31|2572.46|2559.46|36
1623712650000|2021-06-14 23:17:30|2572.85|2559.85|2573.7|2560.7|2573.8|2560.8|2572.84|2559.84|25
1623712660000|2021-06-14 23:17:40|2573.62|2560.62|2572.94|2559.94|2574.12|2561.12|2572.84|2559.84|36
1623712670000|2021-06-14 23:17:50|2573.07|2560.07|2574.02|2561.02|2574.02|2561.02|2573.03|2560.03|38
1623712680000|2021-06-14 23:18:00|2574|2561|2573.82|2560.82|2574.13|2561.13|2573.77|2560.77|33
1623712690000|2021-06-14 23:18:10|2573.8|2560.8|2574.05|2561.05|2574.31|2561.31|2573.8|2560.8|35
1623712700000|2021-06-14 23:18:20|2573.98|2560.98|2574.74|2561.74|2574.97|2561.97|2573.86|2560.86|32
1623712710000|2021-06-14 23:18:30|2574.5|2561.5|2574.03|2561.03|2574.89|2561.89|2573.92|2560.92|34
1623712720000|2021-06-14 23:18:40|2573.9|2560.9|2573.93|2560.93|2574.19|2561.19|2573.82|2560.82|34
1623712730000|2021-06-14 23:18:50|2573.9|2560.9|2575.34|2562.34|2575.34|2562.34|2573.9|2560.9|32
1623712740000|2021-06-14 23:19:00|2575.45|2562.45|2575.12|2562.12|2575.6|2562.6|2574.46|2561.46|36
1623712750000|2021-06-14 23:19:10|2575.11|2562.11|2576.48|2563.48|2576.81|2563.81|2575.11|2562.11|31
1623712760000|2021-06-14 23:19:20|2576.47|2563.47|2575.1|2562.1|2576.47|2563.47|2574.54|2561.54|35
1623712770000|2021-06-14 23:19:30|2575.09|2562.09|2575.46|2562.46|2575.91|2562.91|2575.08|2562.08|38
1623712780000|2021-06-14 23:19:40|2575.49|2562.49|2575.82|2562.82|2575.86|2562.86|2575.49|2562.49|23
1623712790000|2021-06-14 23:19:50|2575.83|2562.83|2575.54|2562.54|2576.17|2563.17|2575.31|2562.31|25
1623712800000|2021-06-14 23:20:00|2575.46|2562.46|2576.28|2563.28|2576.28|2563.28|2575.46|2562.46|28
1623712810000|2021-06-14 23:20:10|2576.51|2563.51|2576.83|2563.83|2576.86|2563.86|2576.36|2563.36|35
1623712820000|2021-06-14 23:20:20|2576.85|2563.85|2576.41|2563.41|2577.07|2564.07|2576.13|2563.13|28
1623712830000|2021-06-14 23:20:30|2576.5|2563.5|2577.06|2564.06|2577.22|2564.22|2576.47|2563.47|26
1623712840000|2021-06-14 23:20:40|2577.09|2564.09|2577.3|2564.3|2577.41|2564.41|2576.94|2563.94|29
1623712850000|2021-06-14 23:20:50|2577.19|2564.19|2577.41|2564.41|2577.49|2564.49|2576.45|2563.45|38
1623712860000|2021-06-14 23:21:00|2577.46|2564.46|2578.3|2565.3|2578.39|2565.39|2577.46|2564.46|35
1623712870000|2021-06-14 23:21:10|2578.31|2565.31|2578.49|2565.49|2578.86|2565.86|2578.21|2565.21|29
1623712880000|2021-06-14 23:21:20|2578.36|2565.36|2578.7|2565.7|2578.7|2565.7|2577.91|2564.91|38
1623712890000|2021-06-14 23:21:30|2578.46|2565.46|2578.81|2565.81|2578.86|2565.86|2578.11|2565.11|37
1623712900000|2021-06-14 23:21:40|2578.84|2565.84|2578.63|2565.63|2578.98|2565.98|2578.58|2565.58|33
1623712910000|2021-06-14 23:21:50|2578.55|2565.55|2577.72|2564.72|2578.88|2565.88|2577.33|2564.33|38
1623712920000|2021-06-14 23:22:00|2577.7|2564.7|2577.97|2564.97|2578|2565|2577.34|2564.34|30
1623712930000|2021-06-14 23:22:10|2577.99|2564.99|2577.9|2564.9|2578.09|2565.09|2577.26|2564.26|33
1623712940000|2021-06-14 23:22:20|2578.05|2565.05|2576.42|2563.42|2578.06|2565.06|2576.42|2563.42|36
1623712950000|2021-06-14 23:22:30|2576.77|2563.77|2576.82|2563.82|2577.31|2564.31|2576.45|2563.45|38
1623712960000|2021-06-14 23:22:40|2576.74|2563.74|2578.07|2565.07|2578.2|2565.2|2576.74|2563.74|38
1623712970000|2021-06-14 23:22:50|2578.32|2565.32|2578.55|2565.55|2578.63|2565.63|2578.28|2565.28|29
1623712980000|2021-06-14 23:23:00|2578.59|2565.59|2578.88|2565.88|2578.95|2565.95|2577.64|2564.64|32
1623712990000|2021-06-14 23:23:10|2578.73|2565.73|2578.94|2565.94|2579.07|2566.07|2578.49|2565.49|37
1623713000000|2021-06-14 23:23:20|2579.04|2566.04|2578.4|2565.4|2579.27|2566.27|2578.2|2565.2|30
1623713010000|2021-06-14 23:23:30|2578.22|2565.22|2577.63|2564.63|2578.26|2565.26|2577.44|2564.44|28
1623713020000|2021-06-14 23:23:40|2577.45|2564.45|2577.35|2564.35|2577.77|2564.77|2577.1|2564.1|30
1623713030000|2021-06-14 23:23:50|2577.33|2564.33|2577.35|2564.35|2577.43|2564.43|2577.22|2564.22|10
1623713040000|2021-06-14 23:24:00|2577.4|2564.4|2577.19|2564.19|2577.44|2564.44|2577.13|2564.13|21
1623713050000|2021-06-14 23:24:10|2577.34|2564.34|2576.74|2563.74|2577.92|2564.92|2576.6|2563.6|29
1623713060000|2021-06-14 23:24:20|2576.84|2563.84|2575.19|2562.19|2576.9|2563.9|2574.22|2561.22|35
1623713070000|2021-06-14 23:24:30|2575.23|2562.23|2574.65|2561.65|2575.99|2562.99|2574.35|2561.35|35
1623713080000|2021-06-14 23:24:40|2574.72|2561.72|2574.45|2561.45|2575.35|2562.35|2574.41|2561.41|35
1623713090000|2021-06-14 23:24:50|2574.56|2561.56|2574.69|2561.69|2574.87|2561.87|2574.39|2561.39|35
1623713100000|2021-06-14 23:25:00|2574.98|2561.98|2575.86|2562.86|2575.91|2562.91|2574.68|2561.68|35
1623713110000|2021-06-14 23:25:10|2575.79|2562.79|2576.52|2563.52|2576.84|2563.84|2575.79|2562.79|35
1623713120000|2021-06-14 23:25:20|2576.48|2563.48|2576.85|2563.85|2576.91|2563.91|2576.26|2563.26|34
1623713130000|2021-06-14 23:25:30|2576.89|2563.89|2576.58|2563.58|2576.89|2563.89|2576.38|2563.38|29
1623713140000|2021-06-14 23:25:40|2576.6|2563.6|2578.73|2565.73|2578.81|2565.81|2576.6|2563.6|35
1623713150000|2021-06-14 23:25:50|2578.77|2565.77|2577.78|2564.78|2579|2566|2577.28|2564.28|34
1623713160000|2021-06-14 23:26:00|2577.81|2564.81|2578.28|2565.28|2579.24|2566.24|2577.5|2564.5|38
1623713170000|2021-06-14 23:26:10|2578.32|2565.32|2578.45|2565.45|2578.74|2565.74|2577.74|2564.74|38
1623713180000|2021-06-14 23:26:20|2578.34|2565.34|2579.56|2566.56|2579.56|2566.56|2578.34|2565.34|36
1623713190000|2021-06-14 23:26:30|2579.42|2566.42|2578.65|2565.65|2579.58|2566.58|2578.26|2565.26|37
1623713200000|2021-06-14 23:26:40|2578.66|2565.66|2579.35|2566.35|2579.68|2566.68|2578.47|2565.47|35
1623713210000|2021-06-14 23:26:50|2579.36|2566.36|2579.32|2566.32|2579.65|2566.65|2579.02|2566.02|36
1623713220000|2021-06-14 23:27:00|2579.49|2566.49|2580.02|2567.02|2580.65|2567.65|2579.37|2566.37|33
1623713230000|2021-06-14 23:27:10|2580.06|2567.06|2580.16|2567.16|2580.69|2567.69|2579.96|2566.96|30
1623713240000|2021-06-14 23:27:20|2580.18|2567.18|2581.13|2568.13|2581.13|2568.13|2580.17|2567.17|31
1623713250000|2021-06-14 23:27:30|2581.17|2568.17|2580.79|2567.79|2581.2|2568.2|2580.68|2567.68|35
1623713260000|2021-06-14 23:27:40|2580.63|2567.63|2581.23|2568.23|2581.34|2568.34|2580.44|2567.44|23
1623713270000|2021-06-14 23:27:50|2581.22|2568.22|2580.66|2567.66|2581.38|2568.38|2580.44|2567.44|30
1623713280000|2021-06-14 23:28:00|2580.7|2567.7|2580.95|2567.95|2581.38|2568.38|2580.22|2567.22|34
1623713290000|2021-06-14 23:28:10|2580.94|2567.94|2581.9|2568.9|2582.69|2569.69|2580.85|2567.85|33
1623713300000|2021-06-14 23:28:20|2581.93|2568.93|2581.9|2568.9|2582.09|2569.09|2581.78|2568.78|31
1623713310000|2021-06-14 23:28:30|2582.02|2569.02|2581.73|2568.73|2582.4|2569.4|2581.73|2568.73|37
1623713320000|2021-06-14 23:28:40|2581.89|2568.89|2581.94|2568.94|2582.14|2569.14|2581.76|2568.76|32
1623713330000|2021-06-14 23:28:50|2581.7|2568.7|2581.82|2568.82|2582.05|2569.05|2581.51|2568.51|34
1623713340000|2021-06-14 23:29:00|2581.8|2568.8|2580.49|2567.49|2581.8|2568.8|2580.11|2567.11|37
1623713350000|2021-06-14 23:29:10|2580.42|2567.42|2579.18|2566.18|2580.65|2567.65|2578.77|2565.77|34
1623713360000|2021-06-14 23:29:20|2579.21|2566.21|2579.07|2566.07|2579.24|2566.24|2578.79|2565.79|33
1623713370000|2021-06-14 23:29:30|2579.06|2566.06|2578.85|2565.85|2580.56|2567.56|2578.85|2565.85|36
1623713380000|2021-06-14 23:29:40|2578.8|2565.8|2579.84|2566.84|2579.84|2566.84|2578.8|2565.8|36
1623713390000|2021-06-14 23:29:50|2579.96|2566.96|2579.53|2566.53|2580.67|2567.67|2579.39|2566.39|39
1623713400000|2021-06-14 23:30:00|2579.47|2566.47|2579.94|2566.94|2579.94|2566.94|2579.24|2566.24|33
1623713410000|2021-06-14 23:30:10|2579.95|2566.95|2579.73|2566.73|2580.6|2567.6|2579.59|2566.59|36
1623713420000|2021-06-14 23:30:20|2579.98|2566.98|2579.23|2566.23|2580.04|2567.04|2578.91|2565.91|37
1623713430000|2021-06-14 23:30:30|2579.42|2566.42|2578.91|2565.91|2579.51|2566.51|2578.75|2565.75|29
1623713440000|2021-06-14 23:30:40|2578.88|2565.88|2578.59|2565.59|2579.1|2566.1|2577.94|2564.94|38
1623713450000|2021-06-14 23:30:50|2578.6|2565.6|2577.27|2564.27|2578.6|2565.6|2577.26|2564.26|34
1623713460000|2021-06-14 23:31:00|2577.26|2564.26|2577.91|2564.91|2577.93|2564.93|2577.13|2564.13|31
1623713470000|2021-06-14 23:31:10|2577.76|2564.76|2578.54|2565.54|2578.7|2565.7|2577.76|2564.76|37
1623713480000|2021-06-14 23:31:20|2578.5|2565.5|2577.52|2564.52|2578.69|2565.69|2577.52|2564.52|36
1623713490000|2021-06-14 23:31:30|2577.6|2564.6|2577.46|2564.46|2577.66|2564.66|2577.07|2564.07|32
1623713500000|2021-06-14 23:31:40|2577.43|2564.43|2577.08|2564.08|2577.58|2564.58|2576.88|2563.88|37
1623713510000|2021-06-14 23:31:50|2577.35|2564.35|2577.34|2564.34|2577.62|2564.62|2577.3|2564.3|32
1623713520000|2021-06-14 23:32:00|2577.32|2564.32|2577.87|2564.87|2578|2565|2577.31|2564.31|33
1623713530000|2021-06-14 23:32:10|2577.89|2564.89|2578.48|2565.48|2578.49|2565.49|2577.65|2564.65|31
1623713540000|2021-06-14 23:32:20|2578.45|2565.45|2579.1|2566.1|2579.17|2566.17|2578.29|2565.29|36
1623713550000|2021-06-14 23:32:30|2579.03|2566.03|2579.33|2566.33|2579.34|2566.34|2578.93|2565.93|26
1623713560000|2021-06-14 23:32:40|2579.31|2566.31|2579.28|2566.28|2579.43|2566.43|2579.15|2566.15|26
1623713570000|2021-06-14 23:32:50|2579.27|2566.27|2579.19|2566.19|2579.96|2566.96|2578.92|2565.92|36
1623713580000|2021-06-14 23:33:00|2579.16|2566.16|2579.92|2566.92|2580.36|2567.36|2579.03|2566.03|37
1623713590000|2021-06-14 23:33:10|2580.11|2567.11|2579.84|2566.84|2580.48|2567.48|2579.56|2566.56|33
1623713600000|2021-06-14 23:33:20|2579.86|2566.86|2580.62|2567.62|2580.68|2567.68|2579.86|2566.86|33
1623713610000|2021-06-14 23:33:30|2580.66|2567.66|2580.95|2567.95|2581|2568|2580.09|2567.09|35
1623713620000|2021-06-14 23:33:40|2580.99|2567.99|2581.48|2568.48|2581.48|2568.48|2580.7|2567.7|20
1623713630000|2021-06-14 23:33:50|2581.45|2568.45|2581.2|2568.2|2581.76|2568.76|2580.89|2567.89|28
1623713640000|2021-06-14 23:34:00|2581.22|2568.22|2580.77|2567.77|2581.22|2568.22|2580|2567|34
1623713650000|2021-06-14 23:34:10|2581.04|2568.04|2580.89|2567.89|2581.04|2568.04|2580.56|2567.56|18
1623713660000|2021-06-14 23:34:20|2580.85|2567.85|2580.04|2567.04|2581.04|2568.04|2579.76|2566.76|17
1623713670000|2021-06-14 23:34:30|2579.9|2566.9|2580.04|2567.04|2580.3|2567.3|2579.32|2566.32|28
1623713680000|2021-06-14 23:34:40|2580.05|2567.05|2579.87|2566.87|2580.34|2567.34|2579.73|2566.73|37
1623713690000|2021-06-14 23:34:50|2579.39|2566.39|2580.12|2567.12|2580.28|2567.28|2579.39|2566.39|29
1623713700000|2021-06-14 23:35:00|2579.86|2566.86|2580.27|2567.27|2580.27|2567.27|2579.61|2566.61|33
1623713710000|2021-06-14 23:35:10|2580.25|2567.25|2579.24|2566.24|2580.33|2567.33|2579.04|2566.04|37
1623713720000|2021-06-14 23:35:20|2579.37|2566.37|2580.56|2567.56|2580.62|2567.62|2579.22|2566.22|37
1623713730000|2021-06-14 23:35:30|2580.62|2567.62|2581.23|2568.23|2581.27|2568.27|2580.1|2567.1|35
1623713740000|2021-06-14 23:35:40|2581.19|2568.19|2581.96|2568.96|2581.96|2568.96|2580.47|2567.47|38
1623713750000|2021-06-14 23:35:50|2581.76|2568.76|2581.62|2568.62|2582.09|2569.09|2581.4|2568.4|37
1623713760000|2021-06-14 23:36:00|2581.59|2568.59|2582.24|2569.24|2582.24|2569.24|2581.59|2568.59|30
1623713770000|2021-06-14 23:36:10|2582.03|2569.03|2582.08|2569.08|2582.62|2569.62|2581.73|2568.73|35
1623713780000|2021-06-14 23:36:20|2582.22|2569.22|2581.79|2568.79|2582.26|2569.26|2581.45|2568.45|31
1623713790000|2021-06-14 23:36:30|2581.77|2568.77|2582.2|2569.2|2582.61|2569.61|2581.57|2568.57|35
1623713800000|2021-06-14 23:36:40|2582.21|2569.21|2581.56|2568.56|2582.21|2569.21|2581.44|2568.44|22
1623713810000|2021-06-14 23:36:50|2581.54|2568.54|2582.86|2569.86|2583.17|2570.17|2581.54|2568.54|28
1623713820000|2021-06-14 23:37:00|2582.87|2569.87|2583.34|2570.34|2583.71|2570.71|2582.56|2569.56|31
1623713830000|2021-06-14 23:37:10|2583.33|2570.33|2583.7|2570.7|2583.7|2570.7|2583.17|2570.17|30
1623713840000|2021-06-14 23:37:20|2583.63|2570.63|2583.29|2570.29|2583.79|2570.79|2583.18|2570.18|29
1623713850000|2021-06-14 23:37:30|2583.13|2570.13|2583.61|2570.61|2583.61|2570.61|2583.13|2570.13|30
1623713860000|2021-06-14 23:37:40|2583.59|2570.59|2583.35|2570.35|2583.8|2570.8|2583.34|2570.34|31
1623713870000|2021-06-14 23:37:50|2583.36|2570.36|2582.87|2569.87|2583.47|2570.47|2582.87|2569.87|14
1623713880000|2021-06-14 23:38:00|2582.88|2569.88|2581.12|2568.12|2583.07|2570.07|2581.07|2568.07|32
1623713890000|2021-06-14 23:38:10|2581.21|2568.21|2580.29|2567.29|2581.63|2568.63|2580.09|2567.09|36
1623713900000|2021-06-14 23:38:20|2580.4|2567.4|2581.15|2568.15|2581.26|2568.26|2580.37|2567.37|30
1623713910000|2021-06-14 23:38:30|2581.2|2568.2|2581.56|2568.56|2581.61|2568.61|2581.14|2568.14|32
1623713920000|2021-06-14 23:38:40|2581.64|2568.64|2580.77|2567.77|2581.66|2568.66|2580.77|2567.77|16
1623713930000|2021-06-14 23:38:50|2580.79|2567.79|2580.89|2567.89|2581.21|2568.21|2580.79|2567.79|22
1623713940000|2021-06-14 23:39:00|2580.87|2567.87|2581.28|2568.28|2581.28|2568.28|2580.48|2567.48|20
1623713950000|2021-06-14 23:39:10|2581.22|2568.22|2581.53|2568.53|2581.93|2568.93|2581.08|2568.08|29
1623713960000|2021-06-14 23:39:20|2582.04|2569.04|2581.2|2568.2|2582.28|2569.28|2581.2|2568.2|30
1623713970000|2021-06-14 23:39:30|2581.34|2568.34|2580.95|2567.95|2581.41|2568.41|2580.61|2567.61|25
1623713980000|2021-06-14 23:39:40|2580.87|2567.87|2581.12|2568.12|2581.28|2568.28|2580.78|2567.78|29
1623713990000|2021-06-14 23:39:50|2581.16|2568.16|2581.28|2568.28|2581.28|2568.28|2580.9|2567.9|25
1623714000000|2021-06-14 23:40:00|2581.19|2568.19|2580.15|2567.15|2581.19|2568.19|2579.77|2566.77|32
1623714010000|2021-06-14 23:40:10|2580.4|2567.4|2579.35|2566.35|2580.4|2567.4|2579.15|2566.15|31
1623714020000|2021-06-14 23:40:20|2579.34|2566.34|2580.26|2567.26|2580.49|2567.49|2578.88|2565.88|30
1623714030000|2021-06-14 23:40:30|2580.11|2567.11|2580.31|2567.31|2580.47|2567.47|2580.11|2567.11|30
1623714040000|2021-06-14 23:40:40|2580.35|2567.35|2579.71|2566.71|2580.43|2567.43|2579.49|2566.49|38
1623714050000|2021-06-14 23:40:50|2579.76|2566.76|2579.66|2566.66|2580.45|2567.45|2579.23|2566.23|33
1623714060000|2021-06-14 23:41:00|2579.57|2566.57|2579.69|2566.69|2579.69|2566.69|2579.31|2566.31|35
1623714070000|2021-06-14 23:41:10|2579.71|2566.71|2580.47|2567.47|2580.47|2567.47|2579.61|2566.61|34
1623714080000|2021-06-14 23:41:20|2580.46|2567.46|2581.03|2568.03|2581.03|2568.03|2580.35|2567.35|17
1623714090000|2021-06-14 23:41:30|2580.95|2567.95|2580.86|2567.86|2581.09|2568.09|2580.75|2567.75|6
1623714100000|2021-06-14 23:41:40|2580.87|2567.87|2581.02|2568.02|2581.15|2568.15|2580.53|2567.53|28
1623714110000|2021-06-14 23:41:50|2581.25|2568.25|2580.94|2567.94|2581.25|2568.25|2580.87|2567.87|21
1623714120000|2021-06-14 23:42:00|2580.93|2567.93|2580.11|2567.11|2580.93|2567.93|2579.75|2566.75|34
1623714130000|2021-06-14 23:42:10|2579.98|2566.98|2580.62|2567.62|2580.67|2567.67|2579.98|2566.98|25
1623714140000|2021-06-14 23:42:20|2580.67|2567.67|2579.72|2566.72|2580.67|2567.67|2579.72|2566.72|29
1623714150000|2021-06-14 23:42:30|2579.91|2566.91|2580.54|2567.54|2580.87|2567.87|2579.91|2566.91|34
1623714160000|2021-06-14 23:42:40|2580.77|2567.77|2580.67|2567.67|2581.14|2568.14|2580.58|2567.58|31
1623714170000|2021-06-14 23:42:50|2580.73|2567.73|2580.71|2567.71|2580.85|2567.85|2580.52|2567.52|29
1623714180000|2021-06-14 23:43:00|2580.78|2567.78|2580.91|2567.91|2581.37|2568.37|2580.38|2567.38|30
1623714190000|2021-06-14 23:43:10|2581.37|2568.37|2580.37|2567.37|2581.37|2568.37|2580.37|2567.37|23
1623714200000|2021-06-14 23:43:20|2580.29|2567.29|2581.47|2568.47|2581.67|2568.67|2580.29|2567.29|18
1623714210000|2021-06-14 23:43:30|2581.39|2568.39|2582.31|2569.31|2582.59|2569.59|2581.39|2568.39|29
1623714220000|2021-06-14 23:43:40|2582.29|2569.29|2582.22|2569.22|2582.78|2569.78|2581.81|2568.81|31
1623714230000|2021-06-14 23:43:50|2582.09|2569.09|2582.27|2569.27|2583.09|2570.09|2582.09|2569.09|28
1623714240000|2021-06-14 23:44:00|2582.65|2569.65|2585.2|2572.2|2585.2|2572.2|2582.27|2569.27|36
1623714250000|2021-06-14 23:44:10|2585.31|2572.31|2585.05|2572.05|2585.69|2572.69|2584.74|2571.74|30
1623714260000|2021-06-14 23:44:20|2585.06|2572.06|2584.27|2571.27|2585.35|2572.35|2583.89|2570.89|28
1623714270000|2021-06-14 23:44:30|2584.35|2571.35|2585.05|2572.05|2585.38|2572.38|2583.75|2570.75|35
1623714280000|2021-06-14 23:44:40|2585.21|2572.21|2585.91|2572.91|2585.93|2572.93|2584.74|2571.74|35
1623714290000|2021-06-14 23:44:50|2585.95|2572.95|2584.98|2571.98|2586|2573|2584.77|2571.77|30
1623714300000|2021-06-14 23:45:00|2585.02|2572.02|2586.17|2573.17|2586.4|2573.4|2584.8|2571.8|31
1623714310000|2021-06-14 23:45:10|2586.3|2573.3|2586.16|2573.16|2586.3|2573.3|2585.73|2572.73|37
1623714320000|2021-06-14 23:45:20|2586.25|2573.25|2585.53|2572.53|2586.25|2573.25|2585.3|2572.3|31
1623714330000|2021-06-14 23:45:30|2585.49|2572.49|2585.93|2572.93|2585.93|2572.93|2585.34|2572.34|35
1623714340000|2021-06-14 23:45:40|2585.99|2572.99|2585.14|2572.14|2586.1|2573.1|2585.14|2572.14|37
1623714350000|2021-06-14 23:45:50|2585.23|2572.23|2585.84|2572.84|2586.22|2573.22|2585.23|2572.23|39
1623714360000|2021-06-14 23:46:00|2585.59|2572.59|2585.68|2572.68|2585.68|2572.68|2585.42|2572.42|17
1623714370000|2021-06-14 23:46:10|2585.42|2572.42|2586.19|2573.19|2586.4|2573.4|2585.42|2572.42|28
1623714380000|2021-06-14 23:46:20|2585.96|2572.96|2586.28|2573.28|2586.36|2573.36|2585.96|2572.96|22
1623714390000|2021-06-14 23:46:30|2586.33|2573.33|2589.47|2576.47|2589.51|2576.51|2586.33|2573.33|36
1623714400000|2021-06-14 23:46:40|2589.55|2576.55|2589.01|2576.01|2589.67|2576.67|2589.01|2576.01|23
1623714410000|2021-06-14 23:46:50|2588.87|2575.87|2590.49|2577.49|2590.69|2577.69|2588.87|2575.87|30
1623714420000|2021-06-14 23:47:00|2590.43|2577.43|2589.12|2576.12|2590.5|2577.5|2589.12|2576.12|31
1623714430000|2021-06-14 23:47:10|2589.16|2576.16|2590.21|2577.21|2590.26|2577.26|2589.16|2576.16|27
1623714440000|2021-06-14 23:47:20|2590.58|2577.58|2590.64|2577.64|2590.91|2577.91|2590.43|2577.43|25
1623714450000|2021-06-14 23:47:30|2590.73|2577.73|2590.83|2577.83|2590.91|2577.91|2590.49|2577.49|23
1623714460000|2021-06-14 23:47:40|2590.79|2577.79|2590.42|2577.42|2591.01|2578.01|2590.21|2577.21|25
1623714470000|2021-06-14 23:47:50|2590.52|2577.52|2590.42|2577.42|2590.61|2577.61|2590.37|2577.37|25
1623714480000|2021-06-14 23:48:00|2590.55|2577.55|2590.34|2577.34|2590.84|2577.84|2589.99|2576.99|25
1623714490000|2021-06-14 23:48:10|2590.08|2577.08|2590.6|2577.6|2590.85|2577.85|2589.73|2576.73|33
1623714500000|2021-06-14 23:48:20|2590.51|2577.51|2589.57|2576.57|2590.53|2577.53|2589.44|2576.44|36
1623714510000|2021-06-14 23:48:30|2589.39|2576.39|2589.49|2576.49|2589.65|2576.65|2588.75|2575.75|32
1623714520000|2021-06-14 23:48:40|2589.61|2576.61|2589.43|2576.43|2590.04|2577.04|2588.59|2575.59|36
1623714530000|2021-06-14 23:48:50|2589.47|2576.47|2589.78|2576.78|2590.17|2577.17|2589.15|2576.15|33
1623714540000|2021-06-14 23:49:00|2589.75|2576.75|2589.23|2576.23|2589.75|2576.75|2589.06|2576.06|32
1623714550000|2021-06-14 23:49:10|2589.24|2576.24|2589.15|2576.15|2589.33|2576.33|2588.96|2575.96|29
1623714560000|2021-06-14 23:49:20|2589.06|2576.06|2589.45|2576.45|2589.55|2576.55|2588.88|2575.88|26
1623714570000|2021-06-14 23:49:30|2589.58|2576.58|2589.09|2576.09|2589.63|2576.63|2588.99|2575.99|21
1623714580000|2021-06-14 23:49:40|2589.13|2576.13|2588.9|2575.9|2589.46|2576.46|2588.9|2575.9|28
1623714590000|2021-06-14 23:49:50|2588.91|2575.91|2588.44|2575.44|2588.92|2575.92|2588.15|2575.15|30
1623714600000|2021-06-14 23:50:00|2588.46|2575.46|2588.88|2575.88|2589.09|2576.09|2587.96|2574.96|32
1623714610000|2021-06-14 23:50:10|2588.87|2575.87|2588.01|2575.01|2588.95|2575.95|2587.84|2574.84|38
1623714620000|2021-06-14 23:50:20|2587.96|2574.96|2588.15|2575.15|2588.36|2575.36|2587.72|2574.72|33
1623714630000|2021-06-14 23:50:30|2588.04|2575.04|2588.27|2575.27|2588.34|2575.34|2587.81|2574.81|30
1623714640000|2021-06-14 23:50:40|2588.19|2575.19|2587.73|2574.73|2588.28|2575.28|2587.68|2574.68|29
1623714650000|2021-06-14 23:50:50|2587.67|2574.67|2587.59|2574.59|2587.69|2574.69|2587.48|2574.48|14
1623714660000|2021-06-14 23:51:00|2587.25|2574.25|2588.97|2575.97|2588.97|2575.97|2586.88|2573.88|32
1623714670000|2021-06-14 23:51:10|2588.83|2575.83|2588.9|2575.9|2589.21|2576.21|2588.79|2575.79|32
1623714680000|2021-06-14 23:51:20|2588.71|2575.71|2587.9|2574.9|2588.91|2575.91|2587.9|2574.9|31
1623714690000|2021-06-14 23:51:30|2588.14|2575.14|2588.34|2575.34|2588.59|2575.59|2587.79|2574.79|33
1623714700000|2021-06-14 23:51:40|2588.4|2575.4|2588.37|2575.37|2588.9|2575.9|2588.36|2575.36|28
1623714710000|2021-06-14 23:51:50|2588.54|2575.54|2588.19|2575.19|2588.62|2575.62|2588.19|2575.19|25
1623714720000|2021-06-14 23:52:00|2588.25|2575.25|2587.48|2574.48|2588.31|2575.31|2587.42|2574.42|27
1623714730000|2021-06-14 23:52:10|2587.38|2574.38|2587.6|2574.6|2587.82|2574.82|2587.33|2574.33|31
1623714740000|2021-06-14 23:52:20|2587.62|2574.62|2587.61|2574.61|2587.77|2574.77|2587.49|2574.49|33
1623714750000|2021-06-14 23:52:30|2587.75|2574.75|2587.6|2574.6|2587.81|2574.81|2587.54|2574.54|30
1623714760000|2021-06-14 23:52:40|2587.54|2574.54|2587.57|2574.57|2587.6|2574.6|2587.27|2574.27|28
1623714770000|2021-06-14 23:52:50|2587.52|2574.52|2587.47|2574.47|2587.59|2574.59|2587.47|2574.47|20
1623714780000|2021-06-14 23:53:00|2587.48|2574.48|2586.78|2573.78|2587.48|2574.48|2586.55|2573.55|28
1623714790000|2021-06-14 23:53:10|2586.69|2573.69|2586.73|2573.73|2587.03|2574.03|2586.6|2573.6|26
1623714800000|2021-06-14 23:53:20|2586.75|2573.75|2586.71|2573.71|2586.84|2573.84|2586.6|2573.6|21
1623714810000|2021-06-14 23:53:30|2586.44|2573.44|2586.6|2573.6|2586.68|2573.68|2586.44|2573.44|14
1623714820000|2021-06-14 23:53:40|2586.42|2573.42|2587.42|2574.42|2587.42|2574.42|2586.42|2573.42|22
1623714830000|2021-06-14 23:53:50|2587.28|2574.28|2586.15|2573.15|2587.47|2574.47|2586.13|2573.13|32
1623714840000|2021-06-14 23:54:00|2586.47|2573.47|2586.43|2573.43|2586.52|2573.52|2586.09|2573.09|34
1623714850000|2021-06-14 23:54:10|2586.45|2573.45|2585.61|2572.61|2586.59|2573.59|2585.61|2572.61|31
1623714860000|2021-06-14 23:54:20|2585.57|2572.57|2585.15|2572.15|2585.58|2572.58|2584.67|2571.67|37
1623714870000|2021-06-14 23:54:30|2585.16|2572.16|2585.17|2572.17|2585.61|2572.61|2584.77|2571.77|36
1623714880000|2021-06-14 23:54:40|2585.18|2572.18|2585.15|2572.15|2585.81|2572.81|2584.96|2571.96|35
1623714890000|2021-06-14 23:54:50|2585.09|2572.09|2585.29|2572.29|2585.31|2572.31|2584.82|2571.82|31
1623714900000|2021-06-14 23:55:00|2585.11|2572.11|2584.44|2571.44|2585.4|2572.4|2584.44|2571.44|25
1623714910000|2021-06-14 23:55:10|2584.54|2571.54|2584.61|2571.61|2585.06|2572.06|2584.22|2571.22|37
1623714920000|2021-06-14 23:55:20|2584.59|2571.59|2585.39|2572.39|2585.43|2572.43|2584.42|2571.42|38
1623714930000|2021-06-14 23:55:30|2585.47|2572.47|2586.24|2573.24|2586.29|2573.29|2585.47|2572.47|26
1623714940000|2021-06-14 23:55:40|2586.31|2573.31|2586.64|2573.64|2587.09|2574.09|2586.31|2573.31|33
1623714950000|2021-06-14 23:55:50|2586.6|2573.6|2586.16|2573.16|2586.71|2573.71|2586.16|2573.16|30
1623714960000|2021-06-14 23:56:00|2586.25|2573.25|2586.99|2573.99|2587.19|2574.19|2585.93|2572.93|28
1623714970000|2021-06-14 23:56:10|2587.02|2574.02|2587.32|2574.32|2587.44|2574.44|2586.61|2573.61|34
1623714980000|2021-06-14 23:56:20|2587.31|2574.31|2585.57|2572.57|2587.49|2574.49|2585.22|2572.22|35
1623714990000|2021-06-14 23:56:30|2585.45|2572.45|2585.21|2572.21|2585.52|2572.52|2584.83|2571.83|36
1623715000000|2021-06-14 23:56:40|2585.27|2572.27|2585.84|2572.84|2586.22|2573.22|2585.27|2572.27|28
1623715010000|2021-06-14 23:56:50|2585.61|2572.61|2585.78|2572.78|2585.85|2572.85|2585.41|2572.41|25
1623715020000|2021-06-14 23:57:00|2585.66|2572.66|2586.46|2573.46|2586.69|2573.69|2585.51|2572.51|29
1623715030000|2021-06-14 23:57:10|2586.47|2573.47|2586.95|2573.95|2587.22|2574.22|2586.37|2573.37|32
1623715040000|2021-06-14 23:57:20|2586.94|2573.94|2587.53|2574.53|2587.78|2574.78|2586.88|2573.88|32
1623715050000|2021-06-14 23:57:30|2587.46|2574.46|2587.69|2574.69|2587.86|2574.86|2587.31|2574.31|31
1623715060000|2021-06-14 23:57:40|2587.44|2574.44|2587.76|2574.76|2587.78|2574.78|2587.44|2574.44|31
1623715070000|2021-06-14 23:57:50|2587.74|2574.74|2587.8|2574.8|2588.43|2575.43|2587.62|2574.62|39
1623715080000|2021-06-14 23:58:00|2588.06|2575.06|2588.83|2575.83|2588.83|2575.83|2587.95|2574.95|34
1623715090000|2021-06-14 23:58:10|2588.86|2575.86|2589.27|2576.27|2589.43|2576.43|2588.7|2575.7|20
1623715100000|2021-06-14 23:58:20|2589.44|2576.44|2589.22|2576.22|2589.48|2576.48|2589.22|2576.22|9
1623715110000|2021-06-14 23:58:30|2589.36|2576.36|2589.15|2576.15|2589.67|2576.67|2588.64|2575.64|35
1623715120000|2021-06-14 23:58:40|2589.1|2576.1|2589.55|2576.55|2589.79|2576.79|2588.9|2575.9|33
1623715130000|2021-06-14 23:58:50|2589.63|2576.63|2589.63|2576.63|2589.76|2576.76|2589.45|2576.45|28
1623715140000|2021-06-14 23:59:00|2589.61|2576.61|2589.75|2576.75|2590.21|2577.21|2589.61|2576.61|35
1623715150000|2021-06-14 23:59:10|2589.86|2576.86|2589.37|2576.37|2589.99|2576.99|2589.37|2576.37|35
1623715160000|2021-06-14 23:59:20|2589.57|2576.57|2589.06|2576.06|2589.68|2576.68|2588.56|2575.56|33
1623715170000|2021-06-14 23:59:30|2589.42|2576.42|2589.08|2576.08|2589.48|2576.48|2588.66|2575.66|31
1623715180000|2021-06-14 23:59:40|2589.11|2576.11|2588.66|2575.66|2589.16|2576.16|2588.3|2575.3|32
1623715190000|2021-06-14 23:59:50|2588.3|2575.3|2588.54|2575.54|2588.55|2575.55|2587.48|2574.48|35
1623715200000|2021-06-15 00:00:00|2588.23|2575.23|2589|2576|2589.04|2576.04|2588.23|2575.23|38
1623715210000|2021-06-15 00:00:10|2588.99|2575.99|2588.37|2575.37|2589.01|2576.01|2587.79|2574.79|33
1623715220000|2021-06-15 00:00:20|2588.44|2575.44|2588.48|2575.48|2588.74|2575.74|2587.74|2574.74|38
1623715230000|2021-06-15 00:00:30|2588.45|2575.45|2587.9|2574.9|2588.99|2575.99|2587.76|2574.76|27
1623715240000|2021-06-15 00:00:40|2587.97|2574.97|2588.47|2575.47|2589.19|2576.19|2587.92|2574.92|31
1623715250000|2021-06-15 00:00:50|2588.69|2575.69|2589.12|2576.12|2589.22|2576.22|2588.69|2575.69|33
1623715260000|2021-06-15 00:01:00|2589.06|2576.06|2590.23|2577.23|2590.65|2577.65|2589.06|2576.06|34
1623715270000|2021-06-15 00:01:10|2590.72|2577.72|2589.84|2576.84|2590.72|2577.72|2589.52|2576.52|32
1623715280000|2021-06-15 00:01:20|2589.83|2576.83|2590.48|2577.48|2590.76|2577.76|2589.68|2576.68|32
1623715290000|2021-06-15 00:01:30|2590.67|2577.67|2591.38|2578.38|2591.6|2578.6|2590.67|2577.67|33
1623715300000|2021-06-15 00:01:40|2591.21|2578.21|2591.95|2578.95|2592.19|2579.19|2591.12|2578.12|35
1623715310000|2021-06-15 00:01:50|2591.89|2578.89|2594.14|2581.14|2594.52|2581.52|2591.89|2578.89|38
1623715320000|2021-06-15 00:02:00|2594|2581|2596.27|2583.27|2596.27|2583.27|2593.7|2580.7|37
1623715330000|2021-06-15 00:02:10|2595.84|2582.84|2596.89|2583.89|2597.03|2584.03|2595.46|2582.46|36
1623715340000|2021-06-15 00:02:20|2596.83|2583.83|2597.62|2584.62|2598.13|2585.13|2596.8|2583.8|31
1623715350000|2021-06-15 00:02:30|2597.7|2584.7|2601.11|2588.11|2601.12|2588.12|2596.87|2583.87|37
1623715360000|2021-06-15 00:02:40|2602.38|2589.38|2599.15|2586.15|2603.32|2590.32|2599.15|2586.15|37
1623715370000|2021-06-15 00:02:50|2599.18|2586.18|2598.08|2585.08|2599.18|2586.18|2597.56|2584.56|32
1623715380000|2021-06-15 00:03:00|2598.15|2585.15|2598.52|2585.52|2598.76|2585.76|2598.15|2585.15|37
1623715390000|2021-06-15 00:03:10|2598.26|2585.26|2598.87|2585.87|2599.3|2586.3|2598.01|2585.01|35
1623715400000|2021-06-15 00:03:20|2599.06|2586.06|2597.45|2584.45|2599.11|2586.11|2597.2|2584.2|36
1623715410000|2021-06-15 00:03:30|2596.92|2583.92|2593.15|2580.15|2597.15|2584.15|2592.39|2579.39|39
1623715420000|2021-06-15 00:03:40|2593.35|2580.35|2592.51|2579.51|2593.43|2580.43|2591.18|2578.18|34
1623715430000|2021-06-15 00:03:50|2592.22|2579.22|2590.43|2577.43|2592.3|2579.3|2589.54|2576.54|32
1623715440000|2021-06-15 00:04:00|2590.42|2577.42|2587.83|2574.83|2590.93|2577.93|2587.53|2574.53|38
1623715450000|2021-06-15 00:04:10|2587.32|2574.32|2588.19|2575.19|2588.74|2575.74|2587.25|2574.25|32
1623715460000|2021-06-15 00:04:20|2588.31|2575.31|2589.46|2576.46|2589.46|2576.46|2585.64|2572.64|38
1623715470000|2021-06-15 00:04:30|2589.94|2576.94|2588.69|2575.69|2590.21|2577.21|2588.69|2575.69|34
1623715480000|2021-06-15 00:04:40|2588.44|2575.44|2586.61|2573.61|2588.53|2575.53|2586.55|2573.55|34
1623715490000|2021-06-15 00:04:50|2586.67|2573.67|2585.34|2572.34|2587.27|2574.27|2584.78|2571.78|31
1623715500000|2021-06-15 00:05:00|2585.28|2572.28|2587|2574|2587|2574|2585.15|2572.15|37
1623715510000|2021-06-15 00:05:10|2587.03|2574.03|2588.53|2575.53|2588.64|2575.64|2586.77|2573.77|33
1623715520000|2021-06-15 00:05:20|2588.62|2575.62|2589.12|2576.12|2589.26|2576.26|2587.74|2574.74|40
1623715530000|2021-06-15 00:05:30|2589.31|2576.31|2587.64|2574.64|2589.49|2576.49|2587.62|2574.62|37
1623715540000|2021-06-15 00:05:40|2587.58|2574.58|2585.85|2572.85|2587.58|2574.58|2585.72|2572.72|36
1623715550000|2021-06-15 00:05:50|2585.84|2572.84|2582.27|2569.27|2585.84|2572.84|2581.83|2568.83|40
1623715560000|2021-06-15 00:06:00|2582.26|2569.26|2583.41|2570.41|2584.65|2571.65|2582.14|2569.14|39
1623715570000|2021-06-15 00:06:10|2582.43|2569.43|2580.57|2567.57|2583.33|2570.33|2580.54|2567.54|35
1623715580000|2021-06-15 00:06:20|2580.1|2567.1|2579.25|2566.25|2581.38|2568.38|2579.18|2566.18|37
1623715590000|2021-06-15 00:06:30|2579.31|2566.31|2580.84|2567.84|2580.84|2567.84|2579.1|2566.1|33
1623715600000|2021-06-15 00:06:40|2580.93|2567.93|2581.56|2568.56|2582.12|2569.12|2580.93|2567.93|30
1623715610000|2021-06-15 00:06:50|2581.58|2568.58|2580.65|2567.65|2581.89|2568.89|2580.14|2567.14|35
1623715620000|2021-06-15 00:07:00|2580.47|2567.47|2579.96|2566.96|2580.51|2567.51|2579.41|2566.41|32
1623715630000|2021-06-15 00:07:10|2579.89|2566.89|2580.57|2567.57|2580.93|2567.93|2579.71|2566.71|30
1623715640000|2021-06-15 00:07:20|2580.63|2567.63|2579.85|2566.85|2580.89|2567.89|2579.66|2566.66|35
1623715650000|2021-06-15 00:07:30|2579.97|2566.97|2581.85|2568.85|2582.01|2569.01|2579.88|2566.88|32
1623715660000|2021-06-15 00:07:40|2581.8|2568.8|2581.07|2568.07|2581.95|2568.95|2581.03|2568.03|26
1623715670000|2021-06-15 00:07:50|2581.18|2568.18|2581.9|2568.9|2582.08|2569.08|2581.15|2568.15|31
1623715680000|2021-06-15 00:08:00|2581.87|2568.87|2580.64|2567.64|2581.87|2568.87|2580.36|2567.36|39
1623715690000|2021-06-15 00:08:10|2580.63|2567.63|2579.08|2566.08|2580.63|2567.63|2578.99|2565.99|32
1623715700000|2021-06-15 00:08:20|2579.26|2566.26|2579.83|2566.83|2580.03|2567.03|2579.09|2566.09|33
1623715710000|2021-06-15 00:08:30|2580.03|2567.03|2580.21|2567.21|2581|2568|2579.9|2566.9|31
1623715720000|2021-06-15 00:08:40|2580.18|2567.18|2582.16|2569.16|2582.25|2569.25|2579.97|2566.97|29
1623715730000|2021-06-15 00:08:50|2582.02|2569.02|2581.8|2568.8|2582.12|2569.12|2581.69|2568.69|23
1623715740000|2021-06-15 00:09:00|2581.94|2568.94|2584.42|2571.42|2584.86|2571.86|2581.8|2568.8|33
1623715750000|2021-06-15 00:09:10|2584.03|2571.03|2585.84|2572.84|2585.84|2572.84|2582.75|2569.75|39
1623715760000|2021-06-15 00:09:20|2585.48|2572.48|2585.14|2572.14|2585.85|2572.85|2584.72|2571.72|38
1623715770000|2021-06-15 00:09:30|2585.13|2572.13|2584.72|2571.72|2585.13|2572.13|2584.16|2571.16|33
1623715780000|2021-06-15 00:09:40|2584.82|2571.82|2584.42|2571.42|2585.59|2572.59|2584.34|2571.34|33
1623715790000|2021-06-15 00:09:50|2584.53|2571.53|2584.81|2571.81|2585|2572|2584.46|2571.46|35
1623715800000|2021-06-15 00:10:00|2584.73|2571.73|2584.98|2571.98|2585.22|2572.22|2584.23|2571.23|39
1623715810000|2021-06-15 00:10:10|2585.01|2572.01|2585.82|2572.82|2585.82|2572.82|2584.98|2571.98|36
1623715820000|2021-06-15 00:10:20|2585.69|2572.69|2587.67|2574.67|2588.6|2575.6|2585.69|2572.69|39
1623715830000|2021-06-15 00:10:30|2587.68|2574.68|2588.18|2575.18|2588.87|2575.87|2587.68|2574.68|31
1623715840000|2021-06-15 00:10:40|2588.38|2575.38|2589.47|2576.47|2589.86|2576.86|2588.32|2575.32|37
1623715850000|2021-06-15 00:10:50|2589.52|2576.52|2589.87|2576.87|2590.66|2577.66|2589.52|2576.52|36
1623715860000|2021-06-15 00:11:00|2589.97|2576.97|2589.45|2576.45|2589.97|2576.97|2588.74|2575.74|36
1623715870000|2021-06-15 00:11:10|2589.4|2576.4|2591.11|2578.11|2591.39|2578.39|2589.29|2576.29|32
1623715880000|2021-06-15 00:11:20|2591.13|2578.13|2593.54|2580.54|2593.55|2580.55|2591.03|2578.03|36
1623715890000|2021-06-15 00:11:30|2593.51|2580.51|2593.77|2580.77|2593.77|2580.77|2593.2|2580.2|33
1623715900000|2021-06-15 00:11:40|2593.73|2580.73|2593.88|2580.88|2594.13|2581.13|2593.64|2580.64|27
1623715910000|2021-06-15 00:11:50|2593.97|2580.97|2595.32|2582.32|2595.42|2582.42|2593.97|2580.97|36
1623715920000|2021-06-15 00:12:00|2595.4|2582.4|2594.49|2581.49|2595.5|2582.5|2593.84|2580.84|34
1623715930000|2021-06-15 00:12:10|2594.47|2581.47|2595.39|2582.39|2595.39|2582.39|2594.31|2581.31|25
1623715940000|2021-06-15 00:12:20|2595.5|2582.5|2596.44|2583.44|2597.14|2584.14|2595.41|2582.41|34
1623715950000|2021-06-15 00:12:30|2596.52|2583.52|2596.14|2583.14|2597.36|2584.36|2596.14|2583.14|38
1623715960000|2021-06-15 00:12:40|2596.32|2583.32|2596.57|2583.57|2596.63|2583.63|2595.93|2582.93|35
1623715970000|2021-06-15 00:12:50|2596.52|2583.52|2595.83|2582.83|2596.54|2583.54|2595.09|2582.09|25
1623715980000|2021-06-15 00:13:00|2595.98|2582.98|2595.34|2582.34|2596.09|2583.09|2595.08|2582.08|31
1623715990000|2021-06-15 00:13:10|2595.26|2582.26|2594.54|2581.54|2595.59|2582.59|2594.33|2581.33|37
1623716000000|2021-06-15 00:13:20|2594.44|2581.44|2594.02|2581.02|2594.49|2581.49|2593.98|2580.98|22
1623716010000|2021-06-15 00:13:30|2594.09|2581.09|2594.66|2581.66|2594.66|2581.66|2593.21|2580.21|39
1623716020000|2021-06-15 00:13:40|2594.97|2581.97|2594.63|2581.63|2594.97|2581.97|2594.63|2581.63|32
1623716030000|2021-06-15 00:13:50|2594.76|2581.76|2595.06|2582.06|2595.06|2582.06|2594.14|2581.14|33
1623716040000|2021-06-15 00:14:00|2595.24|2582.24|2596.67|2583.67|2596.67|2583.67|2595.11|2582.11|30
1623716050000|2021-06-15 00:14:10|2596.78|2583.78|2598.32|2585.32|2598.38|2585.38|2596.78|2583.78|30
1623716060000|2021-06-15 00:14:20|2598.34|2585.34|2598.9|2585.9|2598.97|2585.97|2597.9|2584.9|36
1623716070000|2021-06-15 00:14:30|2598.75|2585.75|2598.87|2585.87|2599.09|2586.09|2598.56|2585.56|25
1623716080000|2021-06-15 00:14:40|2598.88|2585.88|2599.48|2586.48|2599.48|2586.48|2598.06|2585.06|37
1623716090000|2021-06-15 00:14:50|2599.81|2586.81|2599.79|2586.79|2600.43|2587.43|2599.79|2586.79|31
1623716100000|2021-06-15 00:15:00|2599.8|2586.8|2601.68|2588.68|2601.77|2588.77|2599.8|2586.8|31
1623716110000|2021-06-15 00:15:10|2601.66|2588.66|2602.6|2589.6|2602.67|2589.67|2601.66|2588.66|39
1623716120000|2021-06-15 00:15:20|2603.11|2590.11|2604.54|2591.54|2604.66|2591.66|2603.01|2590.01|38
1623716130000|2021-06-15 00:15:30|2604.5|2591.5|2604.71|2591.71|2605.45|2592.45|2604.5|2591.5|33
1623716140000|2021-06-15 00:15:40|2604.74|2591.74|2603.88|2590.88|2604.86|2591.86|2603.52|2590.52|35
1623716150000|2021-06-15 00:15:50|2603.86|2590.86|2605.9|2592.9|2605.98|2592.98|2603.86|2590.86|38
1623716160000|2021-06-15 00:16:00|2606.32|2593.32|2606.01|2593.01|2606.32|2593.32|2605.44|2592.44|36
1623716170000|2021-06-15 00:16:10|2606.05|2593.05|2607.74|2594.74|2607.77|2594.77|2605.88|2592.88|28
1623716180000|2021-06-15 00:16:20|2607.71|2594.71|2608.24|2595.24|2609.34|2596.34|2607.69|2594.69|37
1623716190000|2021-06-15 00:16:30|2608.18|2595.18|2606.36|2593.36|2608.18|2595.18|2606.23|2593.23|26
1623716200000|2021-06-15 00:16:40|2606.47|2593.47|2606.17|2593.17|2606.86|2593.86|2606.17|2593.17|32
1623716210000|2021-06-15 00:16:50|2606.21|2593.21|2606.44|2593.44|2606.64|2593.64|2605.57|2592.57|31
1623716220000|2021-06-15 00:17:00|2607.25|2594.25|2608.37|2595.37|2608.37|2595.37|2606.68|2593.68|37
1623716230000|2021-06-15 00:17:10|2608.68|2595.68|2612.04|2599.04|2612.04|2599.04|2608.68|2595.68|34
1623716240000|2021-06-15 00:17:20|2611.96|2598.96|2612.97|2599.97|2613.03|2600.03|2611.78|2598.78|32
1623716250000|2021-06-15 00:17:30|2612.93|2599.93|2612.75|2599.75|2613.22|2600.22|2612.5|2599.5|38
1623716260000|2021-06-15 00:17:40|2612.98|2599.98|2612.21|2599.21|2613.25|2600.25|2611.81|2598.81|35
1623716270000|2021-06-15 00:17:50|2611.66|2598.66|2611.92|2598.92|2612.41|2599.41|2611.66|2598.66|36
1623716280000|2021-06-15 00:18:00|2611.94|2598.94|2611.93|2598.93|2612.46|2599.46|2611.54|2598.54|30
1623716290000|2021-06-15 00:18:10|2611.92|2598.92|2609.91|2596.91|2612.15|2599.15|2609.91|2596.91|35
1623716300000|2021-06-15 00:18:20|2609.99|2596.99|2610.9|2597.9|2610.99|2597.99|2609.51|2596.51|35
1623716310000|2021-06-15 00:18:30|2610.97|2597.97|2612.84|2599.84|2612.86|2599.86|2610.97|2597.97|36
1623716320000|2021-06-15 00:18:40|2612.85|2599.85|2613.58|2600.58|2613.93|2600.93|2612.25|2599.25|30
1623716330000|2021-06-15 00:18:50|2613.45|2600.45|2611.92|2598.92|2613.51|2600.51|2611.92|2598.92|32
1623716340000|2021-06-15 00:19:00|2611.78|2598.78|2612.42|2599.42|2612.8|2599.8|2610.69|2597.69|37
1623716350000|2021-06-15 00:19:10|2612.37|2599.37|2612.54|2599.54|2612.79|2599.79|2612.02|2599.02|34
1623716360000|2021-06-15 00:19:20|2612.05|2599.05|2613.09|2600.09|2613.32|2600.32|2611.72|2598.72|35
1623716370000|2021-06-15 00:19:30|2612.21|2599.21|2613.12|2600.12|2613.48|2600.48|2611.96|2598.96|33
1623716380000|2021-06-15 00:19:40|2613.17|2600.17|2612.72|2599.72|2613.51|2600.51|2612.11|2599.11|33
1623716390000|2021-06-15 00:19:50|2612.77|2599.77|2611.87|2598.87|2612.78|2599.78|2611.68|2598.68|37
1623716400000|2021-06-15 00:20:00|2611.97|2598.97|2612.82|2599.82|2613.63|2600.63|2611.77|2598.77|39
1623716410000|2021-06-15 00:20:10|2613.03|2600.03|2613.41|2600.41|2613.88|2600.88|2612.88|2599.88|36
1623716420000|2021-06-15 00:20:20|2613.26|2600.26|2613.69|2600.69|2614|2601|2613.12|2600.12|35
1623716430000|2021-06-15 00:20:30|2613.72|2600.72|2613.47|2600.47|2613.74|2600.74|2613.39|2600.39|22
1623716440000|2021-06-15 00:20:40|2613.6|2600.6|2613.77|2600.77|2613.81|2600.81|2613.21|2600.21|35
1623716450000|2021-06-15 00:20:50|2613.52|2600.52|2613.68|2600.68|2613.73|2600.73|2613.3|2600.3|27
1623716460000|2021-06-15 00:21:00|2613.69|2600.69|2614.71|2601.71|2614.71|2601.71|2613.69|2600.69|27
1623716470000|2021-06-15 00:21:10|2614.67|2601.67|2614.95|2601.95|2615.17|2602.17|2614.58|2601.58|30
1623716480000|2021-06-15 00:21:20|2614.94|2601.94|2615.18|2602.18|2615.22|2602.22|2614.77|2601.77|21
1623716490000|2021-06-15 00:21:30|2615.21|2602.21|2615.29|2602.29|2615.49|2602.49|2615.07|2602.07|24
1623716500000|2021-06-15 00:21:40|2615.34|2602.34|2619.55|2606.55|2619.8|2606.8|2615.34|2602.34|39
1623716510000|2021-06-15 00:21:50|2619.75|2606.75|2617.89|2604.89|2619.8|2606.8|2617.14|2604.14|39
1623716520000|2021-06-15 00:22:00|2617.87|2604.87|2617.39|2604.39|2618.43|2605.43|2617.39|2604.39|29
1623716530000|2021-06-15 00:22:10|2617.4|2604.4|2616.98|2603.98|2617.56|2604.56|2616.66|2603.66|34
1623716540000|2021-06-15 00:22:20|2616.54|2603.54|2617.34|2604.34|2617.34|2604.34|2615.68|2602.68|38
1623716550000|2021-06-15 00:22:30|2617.21|2604.21|2617.21|2604.21|2617.45|2604.45|2616.81|2603.81|30
1623716560000|2021-06-15 00:22:40|2617.2|2604.2|2618|2605|2618.58|2605.58|2617.15|2604.15|29
1623716570000|2021-06-15 00:22:50|2618.02|2605.02|2618.24|2605.24|2619.13|2606.13|2618.02|2605.02|35
1623716580000|2021-06-15 00:23:00|2618.28|2605.28|2619.64|2606.64|2620.87|2607.87|2618.28|2605.28|37
1623716590000|2021-06-15 00:23:10|2619.87|2606.87|2620.32|2607.32|2620.64|2607.64|2619.65|2606.65|36
1623716600000|2021-06-15 00:23:20|2620.33|2607.33|2619.12|2606.12|2620.57|2607.57|2619.12|2606.12|36
1623716610000|2021-06-15 00:23:30|2618.97|2605.97|2620.18|2607.18|2620.62|2607.62|2618.97|2605.97|39
1623716620000|2021-06-15 00:23:40|2620.07|2607.07|2620.42|2607.42|2620.57|2607.57|2619.72|2606.72|39
1623716630000|2021-06-15 00:23:50|2620.49|2607.49|2621.26|2608.26|2621.26|2608.26|2620.14|2607.14|30
1623716640000|2021-06-15 00:24:00|2621.18|2608.18|2621.77|2608.77|2622.78|2609.78|2621.11|2608.11|37
1623716650000|2021-06-15 00:24:10|2621.79|2608.79|2622.19|2609.19|2623.86|2610.86|2621.79|2608.79|40
1623716660000|2021-06-15 00:24:20|2622.13|2609.13|2623.19|2610.19|2623.6|2610.6|2622.13|2609.13|34
1623716670000|2021-06-15 00:24:30|2623.29|2610.29|2623.18|2610.18|2623.67|2610.67|2622.96|2609.96|37
1623716680000|2021-06-15 00:24:40|2623.38|2610.38|2625.2|2612.2|2625.2|2612.2|2623.02|2610.02|36
1623716690000|2021-06-15 00:24:50|2625.22|2612.22|2623.92|2610.92|2625.91|2612.91|2623.83|2610.83|29
1623716700000|2021-06-15 00:25:00|2623.85|2610.85|2622.81|2609.81|2624.08|2611.08|2622.81|2609.81|36
1623716710000|2021-06-15 00:25:10|2622.41|2609.41|2619.46|2606.46|2622.41|2609.41|2619.46|2606.46|39
1623716720000|2021-06-15 00:25:20|2619.57|2606.57|2621.88|2608.88|2621.88|2608.88|2619.31|2606.31|38
1623716730000|2021-06-15 00:25:30|2621.87|2608.87|2623.04|2610.04|2623.08|2610.08|2621.87|2608.87|38
1623716740000|2021-06-15 00:25:40|2623.05|2610.05|2622.48|2609.48|2623.08|2610.08|2622.48|2609.48|34
1623716750000|2021-06-15 00:25:50|2622.5|2609.5|2623.34|2610.34|2623.41|2610.41|2622.5|2609.5|39
1623716760000|2021-06-15 00:26:00|2623.18|2610.18|2622.21|2609.21|2623.18|2610.18|2622.17|2609.17|32
1623716770000|2021-06-15 00:26:10|2622.18|2609.18|2622.48|2609.48|2622.58|2609.58|2622.12|2609.12|33
1623716780000|2021-06-15 00:26:20|2622.47|2609.47|2620.79|2607.79|2622.49|2609.49|2620.71|2607.71|37
1623716790000|2021-06-15 00:26:30|2620.81|2607.81|2621.18|2608.18|2621.18|2608.18|2620|2607|33
1623716800000|2021-06-15 00:26:40|2621.69|2608.69|2621.85|2608.85|2622.37|2609.37|2620.77|2607.77|40
1623716810000|2021-06-15 00:26:50|2621.64|2608.64|2622.04|2609.04|2622.13|2609.13|2621.58|2608.58|33
1623716820000|2021-06-15 00:27:00|2621.97|2608.97|2621.86|2608.86|2622.11|2609.11|2621.77|2608.77|23
1623716830000|2021-06-15 00:27:10|2621.88|2608.88|2620.37|2607.37|2622.19|2609.19|2620.37|2607.37|36
1623716840000|2021-06-15 00:27:20|2620.3|2607.3|2619.86|2606.86|2620.66|2607.66|2619.56|2606.56|33
1623716850000|2021-06-15 00:27:30|2619.84|2606.84|2618.26|2605.26|2619.84|2606.84|2618.26|2605.26|25
1623716860000|2021-06-15 00:27:40|2618.16|2605.16|2619.69|2606.69|2619.69|2606.69|2617.8|2604.8|33
1623716870000|2021-06-15 00:27:50|2619.68|2606.68|2618.85|2605.85|2619.84|2606.84|2618.73|2605.73|30
1623716880000|2021-06-15 00:28:00|2619.26|2606.26|2620.13|2607.13|2620.5|2607.5|2618.97|2605.97|27
1623716890000|2021-06-15 00:28:10|2620.15|2607.15|2620.17|2607.17|2620.36|2607.36|2619.65|2606.65|30
1623716900000|2021-06-15 00:28:20|2620.19|2607.19|2620.4|2607.4|2620.52|2607.52|2619.96|2606.96|28
1623716910000|2021-06-15 00:28:30|2620.45|2607.45|2620.71|2607.71|2621.28|2608.28|2620.41|2607.41|25
1623716920000|2021-06-15 00:28:40|2620.83|2607.83|2620.93|2607.93|2621.15|2608.15|2620.68|2607.68|33
1623716930000|2021-06-15 00:28:50|2621.11|2608.11|2619.59|2606.59|2621.11|2608.11|2619.48|2606.48|32
1623716940000|2021-06-15 00:29:00|2619.66|2606.66|2619.51|2606.51|2619.66|2606.66|2619.16|2606.16|30
1623716950000|2021-06-15 00:29:10|2619.6|2606.6|2620.58|2607.58|2621.05|2608.05|2619.53|2606.53|32
1623716960000|2021-06-15 00:29:20|2620.53|2607.53|2620.34|2607.34|2621.11|2608.11|2620|2607|30
1623716970000|2021-06-15 00:29:30|2620.42|2607.42|2620.03|2607.03|2620.56|2607.56|2620.03|2607.03|22
1623716980000|2021-06-15 00:29:40|2620.1|2607.1|2619.33|2606.33|2620.32|2607.32|2619.3|2606.3|29
1623716990000|2021-06-15 00:29:50|2619.3|2606.3|2618.9|2605.9|2619.4|2606.4|2618.9|2605.9|30
1623717000000|2021-06-15 00:30:00|2618.93|2605.93|2621.09|2608.09|2621.09|2608.09|2618.92|2605.92|27
1623717010000|2021-06-15 00:30:10|2621.03|2608.03|2620.97|2607.97|2621.36|2608.36|2620.76|2607.76|31
1623717020000|2021-06-15 00:30:20|2621.07|2608.07|2620.46|2607.46|2621.1|2608.1|2620.35|2607.35|32
1623717030000|2021-06-15 00:30:30|2620.45|2607.45|2619.17|2606.17|2620.46|2607.46|2619.17|2606.17|29
1623717040000|2021-06-15 00:30:40|2619.48|2606.48|2618.47|2605.47|2619.48|2606.48|2618.47|2605.47|28
1623717050000|2021-06-15 00:30:50|2618.55|2605.55|2617|2604|2618.69|2605.69|2616.99|2603.99|31
1623717060000|2021-06-15 00:31:00|2616.98|2603.98|2616.22|2603.22|2617.73|2604.73|2616.04|2603.04|34
1623717070000|2021-06-15 00:31:10|2616.37|2603.37|2616.91|2603.91|2617.41|2604.41|2616.37|2603.37|24
1623717080000|2021-06-15 00:31:20|2616.76|2603.76|2617.37|2604.37|2617.77|2604.77|2616.59|2603.59|25
1623717090000|2021-06-15 00:31:30|2617.38|2604.38|2616.9|2603.9|2617.38|2604.38|2616.77|2603.77|31
1623717100000|2021-06-15 00:31:40|2616.72|2603.72|2615.24|2602.24|2616.97|2603.97|2614.83|2601.83|32
1623717110000|2021-06-15 00:31:50|2615.28|2602.28|2615.26|2602.26|2616.26|2603.26|2615.09|2602.09|30
1623717120000|2021-06-15 00:32:00|2615.22|2602.22|2614.37|2601.37|2615.37|2602.37|2614.37|2601.37|28
1623717130000|2021-06-15 00:32:10|2614.28|2601.28|2612.42|2599.42|2614.44|2601.44|2612.42|2599.42|37
1623717140000|2021-06-15 00:32:20|2612.39|2599.39|2612.06|2599.06|2612.87|2599.87|2611.44|2598.44|32
1623717150000|2021-06-15 00:32:30|2612.1|2599.1|2612.53|2599.53|2612.62|2599.62|2611.83|2598.83|34
1623717160000|2021-06-15 00:32:40|2612.24|2599.24|2612.3|2599.3|2612.46|2599.46|2611.68|2598.68|38
1623717170000|2021-06-15 00:32:50|2612.08|2599.08|2612.17|2599.17|2613.23|2600.23|2612.08|2599.08|33
1623717180000|2021-06-15 00:33:00|2612.22|2599.22|2614.16|2601.16|2614.17|2601.17|2612.22|2599.22|29
1623717190000|2021-06-15 00:33:10|2614.32|2601.32|2614.47|2601.47|2614.51|2601.51|2614.12|2601.12|32
1623717200000|2021-06-15 00:33:20|2614.48|2601.48|2612.22|2599.22|2614.56|2601.56|2612.18|2599.18|38
1623717210000|2021-06-15 00:33:30|2612.3|2599.3|2612.54|2599.54|2612.54|2599.54|2612.06|2599.06|35
1623717220000|2021-06-15 00:33:40|2612.6|2599.6|2611.86|2598.86|2613.37|2600.37|2611.75|2598.75|35
1623717230000|2021-06-15 00:33:50|2611.72|2598.72|2610.88|2597.88|2611.72|2598.72|2610.54|2597.54|38
1623717240000|2021-06-15 00:34:00|2610.93|2597.93|2611.35|2598.35|2611.67|2598.67|2610.53|2597.53|34
1623717250000|2021-06-15 00:34:10|2611.36|2598.36|2612.49|2599.49|2612.49|2599.49|2611.36|2598.36|33
1623717260000|2021-06-15 00:34:20|2612.41|2599.41|2612.64|2599.64|2612.81|2599.81|2612.06|2599.06|32
1623717270000|2021-06-15 00:34:30|2612.59|2599.59|2612.55|2599.55|2612.61|2599.61|2611.77|2598.77|37
1623717280000|2021-06-15 00:34:40|2612.43|2599.43|2612.02|2599.02|2612.47|2599.47|2612.02|2599.02|30
1623717290000|2021-06-15 00:34:50|2612.08|2599.08|2612.25|2599.25|2612.25|2599.25|2611.84|2598.84|39
1623717300000|2021-06-15 00:35:00|2612.24|2599.24|2613.67|2600.67|2613.67|2600.67|2612.24|2599.24|35
1623717310000|2021-06-15 00:35:10|2613.68|2600.68|2615.06|2602.06|2615.44|2602.44|2613.68|2600.68|37
1623717320000|2021-06-15 00:35:20|2615.07|2602.07|2616.41|2603.41|2616.47|2603.47|2614.93|2601.93|38
1623717330000|2021-06-15 00:35:30|2616.36|2603.36|2617.71|2604.71|2617.71|2604.71|2616.33|2603.33|34
1623717340000|2021-06-15 00:35:40|2617.72|2604.72|2617.12|2604.12|2617.82|2604.82|2617.11|2604.11|29
1623717350000|2021-06-15 00:35:50|2617.2|2604.2|2616.21|2603.21|2617.2|2604.2|2614.76|2601.76|36
1623717360000|2021-06-15 00:36:00|2616.26|2603.26|2615.73|2602.73|2616.31|2603.31|2615.73|2602.73|35
1623717370000|2021-06-15 00:36:10|2615.7|2602.7|2614.01|2601.01|2615.7|2602.7|2613.45|2600.45|39
1623717380000|2021-06-15 00:36:20|2614.09|2601.09|2613.72|2600.72|2614.79|2601.79|2613.59|2600.59|34
1623717390000|2021-06-15 00:36:30|2613.83|2600.83|2614.06|2601.06|2614.06|2601.06|2613.4|2600.4|33
1623717400000|2021-06-15 00:36:40|2614.23|2601.23|2613.7|2600.7|2614.4|2601.4|2613.26|2600.26|40
1623717410000|2021-06-15 00:36:50|2613.25|2600.25|2613.42|2600.42|2613.82|2600.82|2613.09|2600.09|37
1623717420000|2021-06-15 00:37:00|2613.39|2600.39|2614.62|2601.62|2614.99|2601.99|2613.08|2600.08|33
1623717430000|2021-06-15 00:37:10|2614.59|2601.59|2614.86|2601.86|2614.86|2601.86|2614.02|2601.02|35
1623717440000|2021-06-15 00:37:20|2615|2602|2614.97|2601.97|2615.56|2602.56|2614.81|2601.81|34
1623717450000|2021-06-15 00:37:30|2614.96|2601.96|2615.29|2602.29|2616.08|2603.08|2614.96|2601.96|37
1623717460000|2021-06-15 00:37:40|2615.3|2602.3|2615.43|2602.43|2615.61|2602.61|2615.14|2602.14|36
1623717470000|2021-06-15 00:37:50|2615.49|2602.49|2616.17|2603.17|2616.17|2603.17|2615.21|2602.21|34
1623717480000|2021-06-15 00:38:00|2615.53|2602.53|2615.29|2602.29|2616.53|2603.53|2614.59|2601.59|36
1623717490000|2021-06-15 00:38:10|2615.32|2602.32|2616.06|2603.06|2616.24|2603.24|2615.15|2602.15|38
1623717500000|2021-06-15 00:38:20|2615.99|2602.99|2616.68|2603.68|2616.91|2603.91|2615.99|2602.99|34
1623717510000|2021-06-15 00:38:30|2616.89|2603.89|2616.33|2603.33|2617.11|2604.11|2616.21|2603.21|34
1623717520000|2021-06-15 00:38:40|2616.26|2603.26|2616.21|2603.21|2616.69|2603.69|2616.09|2603.09|37
1623717530000|2021-06-15 00:38:50|2616.24|2603.24|2616.87|2603.87|2616.89|2603.89|2615.99|2602.99|30
1623717540000|2021-06-15 00:39:00|2616.72|2603.72|2616.23|2603.23|2616.76|2603.76|2615.8|2602.8|29
1623717550000|2021-06-15 00:39:10|2616.07|2603.07|2616.11|2603.11|2616.3|2603.3|2615.35|2602.35|26
1623717560000|2021-06-15 00:39:20|2615.81|2602.81|2615.52|2602.52|2615.98|2602.98|2615.21|2602.21|31
1623717570000|2021-06-15 00:39:30|2615.58|2602.58|2616.24|2603.24|2616.66|2603.66|2615.34|2602.34|38
1623717580000|2021-06-15 00:39:40|2616.27|2603.27|2616.57|2603.57|2616.62|2603.62|2615.7|2602.7|34
1623717590000|2021-06-15 00:39:50|2616.58|2603.58|2615.89|2602.89|2616.58|2603.58|2615.24|2602.24|33
1623717600000|2021-06-15 00:40:00|2615.92|2602.92|2616.28|2603.28|2616.78|2603.78|2615.87|2602.87|30
1623717610000|2021-06-15 00:40:10|2616.03|2603.03|2615.28|2602.28|2616.15|2603.15|2615.21|2602.21|27
1623717620000|2021-06-15 00:40:20|2615.19|2602.19|2616.46|2603.46|2616.58|2603.58|2614.49|2601.49|35
1623717630000|2021-06-15 00:40:30|2616.54|2603.54|2616.72|2603.72|2617.46|2604.46|2616.43|2603.43|38
1623717640000|2021-06-15 00:40:40|2616.88|2603.88|2617.75|2604.75|2617.98|2604.98|2616.52|2603.52|36
1623717650000|2021-06-15 00:40:50|2617.81|2604.81|2620.16|2607.16|2620.23|2607.23|2617.57|2604.57|36
1623717660000|2021-06-15 00:41:00|2619.58|2606.58|2619.52|2606.52|2620.02|2607.02|2619.05|2606.05|36
1623717670000|2021-06-15 00:41:10|2619.48|2606.48|2620.5|2607.5|2621.14|2608.14|2619.07|2606.07|39
1623717680000|2021-06-15 00:41:20|2621.43|2608.43|2621.86|2608.86|2622.01|2609.01|2621.05|2608.05|36
1623717690000|2021-06-15 00:41:30|2621.71|2608.71|2622.22|2609.22|2622.24|2609.24|2621.71|2608.71|28
1623717700000|2021-06-15 00:41:40|2622.29|2609.29|2621.48|2608.48|2622.29|2609.29|2621.48|2608.48|33
1623717710000|2021-06-15 00:41:50|2621.47|2608.47|2622.29|2609.29|2622.4|2609.4|2621.11|2608.11|34
1623717720000|2021-06-15 00:42:00|2622.27|2609.27|2623.56|2610.56|2623.56|2610.56|2622.27|2609.27|37
1623717730000|2021-06-15 00:42:10|2623.31|2610.31|2623.74|2610.74|2624.09|2611.09|2623.26|2610.26|35
1623717740000|2021-06-15 00:42:20|2623.72|2610.72|2625.63|2612.63|2626|2613|2623.48|2610.48|33
1623717750000|2021-06-15 00:42:30|2625.84|2612.84|2627.16|2614.16|2627.56|2614.56|2625.57|2612.57|35
1623717760000|2021-06-15 00:42:40|2627|2614|2626.18|2613.18|2627.26|2614.26|2626.11|2613.11|37
1623717770000|2021-06-15 00:42:50|2626.05|2613.05|2627.57|2614.57|2627.69|2614.69|2625.97|2612.97|37
1623717780000|2021-06-15 00:43:00|2627.78|2614.78|2629.04|2616.04|2629.44|2616.44|2627.71|2614.71|38
1623717790000|2021-06-15 00:43:10|2628.97|2615.97|2627.87|2614.87|2629.12|2616.12|2627.87|2614.87|37
1623717800000|2021-06-15 00:43:20|2627.93|2614.93|2626.35|2613.35|2627.93|2614.93|2626.21|2613.21|32
1623717810000|2021-06-15 00:43:30|2626.28|2613.28|2626.14|2613.14|2626.31|2613.31|2625.41|2612.41|32
1623717820000|2021-06-15 00:43:40|2625.97|2612.97|2627.08|2614.08|2627.08|2614.08|2625.97|2612.97|36
1623717830000|2021-06-15 00:43:50|2627.01|2614.01|2626.03|2613.03|2627.08|2614.08|2626.03|2613.03|30
1623717840000|2021-06-15 00:44:00|2626.16|2613.16|2626.38|2613.38|2626.51|2613.51|2625.93|2612.93|28
1623717850000|2021-06-15 00:44:10|2626.43|2613.43|2625|2612|2626.43|2613.43|2624.96|2611.96|32
1623717860000|2021-06-15 00:44:20|2624.92|2611.92|2624.72|2611.72|2625.05|2612.05|2624.22|2611.22|28
1623717870000|2021-06-15 00:44:30|2625.38|2612.38|2624.4|2611.4|2625.38|2612.38|2624.02|2611.02|35
1623717880000|2021-06-15 00:44:40|2624.38|2611.38|2624.63|2611.63|2624.68|2611.68|2624.3|2611.3|24
1623717890000|2021-06-15 00:44:50|2624.65|2611.65|2625.2|2612.2|2625.51|2612.51|2624.65|2611.65|31
1623717900000|2021-06-15 00:45:00|2625.12|2612.12|2623.85|2610.85|2625.17|2612.17|2623.81|2610.81|37
1623717910000|2021-06-15 00:45:10|2623.75|2610.75|2622.96|2609.96|2623.83|2610.83|2622.54|2609.54|33
1623717920000|2021-06-15 00:45:20|2622.92|2609.92|2621.9|2608.9|2622.92|2609.92|2621.27|2608.27|37
1623717930000|2021-06-15 00:45:30|2621.79|2608.79|2620.87|2607.87|2621.79|2608.79|2620.65|2607.65|32
1623717940000|2021-06-15 00:45:40|2620.77|2607.77|2619.23|2606.23|2620.84|2607.84|2618.83|2605.83|29
1623717950000|2021-06-15 00:45:50|2619.21|2606.21|2618.6|2605.6|2619.35|2606.35|2618.2|2605.2|33
1623717960000|2021-06-15 00:46:00|2618.66|2605.66|2619.48|2606.48|2620.01|2607.01|2618.59|2605.59|33
1623717970000|2021-06-15 00:46:10|2619.55|2606.55|2620.25|2607.25|2620.25|2607.25|2619.51|2606.51|33
1623717980000|2021-06-15 00:46:20|2620.33|2607.33|2619.35|2606.35|2621.03|2608.03|2619.35|2606.35|32
1623717990000|2021-06-15 00:46:30|2619.32|2606.32|2618.19|2605.19|2619.32|2606.32|2617.91|2604.91|36
1623718000000|2021-06-15 00:46:40|2617.98|2604.98|2616.6|2603.6|2618.11|2605.11|2616.59|2603.59|22
1623718010000|2021-06-15 00:46:50|2616.57|2603.57|2616.56|2603.56|2617.23|2604.23|2616.34|2603.34|34
1623718020000|2021-06-15 00:47:00|2616.54|2603.54|2616.73|2603.73|2617.27|2604.27|2616.54|2603.54|32
1623718030000|2021-06-15 00:47:10|2616.75|2603.75|2617.09|2604.09|2617.28|2604.28|2616.73|2603.73|32
1623718040000|2021-06-15 00:47:20|2617.13|2604.13|2618.15|2605.15|2618.36|2605.36|2616.95|2603.95|34
1623718050000|2021-06-15 00:47:30|2618.06|2605.06|2616.21|2603.21|2618.06|2605.06|2616.21|2603.21|36
1623718060000|2021-06-15 00:47:40|2616.16|2603.16|2615.76|2602.76|2616.16|2603.16|2615.7|2602.7|23
1623718070000|2021-06-15 00:47:50|2615.85|2602.85|2615.26|2602.26|2615.87|2602.87|2615.24|2602.24|27
1623718080000|2021-06-15 00:48:00|2615.19|2602.19|2613.41|2600.41|2615.19|2602.19|2613.27|2600.27|36
1623718090000|2021-06-15 00:48:10|2613.35|2600.35|2612.3|2599.3|2613.35|2600.35|2612.3|2599.3|32
1623718100000|2021-06-15 00:48:20|2612.33|2599.33|2612.07|2599.07|2612.92|2599.92|2611.6|2598.6|38
1623718110000|2021-06-15 00:48:30|2612.41|2599.41|2611.16|2598.16|2612.41|2599.41|2611.16|2598.16|33
1623718120000|2021-06-15 00:48:40|2611.18|2598.18|2611.33|2598.33|2611.92|2598.92|2611.09|2598.09|34
1623718130000|2021-06-15 00:48:50|2611.46|2598.46|2611.33|2598.33|2612.42|2599.42|2611.33|2598.33|39
1623718140000|2021-06-15 00:49:00|2611.71|2598.71|2611.28|2598.28|2612.5|2599.5|2611.21|2598.21|36
1623718150000|2021-06-15 00:49:10|2611.17|2598.17|2609.25|2596.25|2611.17|2598.17|2608.53|2595.53|35
1623718160000|2021-06-15 00:49:20|2609.26|2596.26|2609.48|2596.48|2609.82|2596.82|2608.84|2595.84|39
1623718170000|2021-06-15 00:49:30|2609.32|2596.32|2610.77|2597.77|2611.17|2598.17|2609.32|2596.32|39
1623718180000|2021-06-15 00:49:40|2610.79|2597.79|2611.82|2598.82|2612.07|2599.07|2610.79|2597.79|32
1623718190000|2021-06-15 00:49:50|2611.87|2598.87|2610.9|2597.9|2612.06|2599.06|2610.9|2597.9|35
1623718200000|2021-06-15 00:50:00|2610.87|2597.87|2612.52|2599.52|2612.52|2599.52|2610.81|2597.81|34
1623718210000|2021-06-15 00:50:10|2612.45|2599.45|2611.67|2598.67|2612.78|2599.78|2611.67|2598.67|32
1623718220000|2021-06-15 00:50:20|2611.54|2598.54|2611.85|2598.85|2611.85|2598.85|2611.44|2598.44|35
1623718230000|2021-06-15 00:50:30|2611.82|2598.82|2612.57|2599.57|2612.68|2599.68|2611.77|2598.77|32
1623718240000|2021-06-15 00:50:40|2612.58|2599.58|2612.23|2599.23|2612.74|2599.74|2612.23|2599.23|24
1623718250000|2021-06-15 00:50:50|2612.21|2599.21|2613.17|2600.17|2613.25|2600.25|2611.61|2598.61|31
1623718260000|2021-06-15 00:51:00|2613.28|2600.28|2612.91|2599.91|2613.35|2600.35|2612.91|2599.91|31
1623718270000|2021-06-15 00:51:10|2612.99|2599.99|2613.01|2600.01|2613.25|2600.25|2612.94|2599.94|27
1623718280000|2021-06-15 00:51:20|2612.94|2599.94|2613.45|2600.45|2613.51|2600.51|2612.94|2599.94|24
1623718290000|2021-06-15 00:51:30|2613.52|2600.52|2614.27|2601.27|2614.4|2601.4|2613.33|2600.33|31
1623718300000|2021-06-15 00:51:40|2614.35|2601.35|2613.92|2600.92|2614.56|2601.56|2613.88|2600.88|34
1623718310000|2021-06-15 00:51:50|2613.96|2600.96|2614.09|2601.09|2614.14|2601.14|2613.9|2600.9|26
1623718320000|2021-06-15 00:52:00|2614.08|2601.08|2612.66|2599.66|2614.08|2601.08|2612.6|2599.6|32
1623718330000|2021-06-15 00:52:10|2612.67|2599.67|2612.28|2599.28|2612.67|2599.67|2611.61|2598.61|33
1623718340000|2021-06-15 00:52:20|2612.29|2599.29|2611.11|2598.11|2612.36|2599.36|2610.98|2597.98|29
1623718350000|2021-06-15 00:52:30|2611.19|2598.19|2610.43|2597.43|2611.44|2598.44|2609.85|2596.85|39
1623718360000|2021-06-15 00:52:40|2610.22|2597.22|2608.82|2595.82|2610.47|2597.47|2608.45|2595.45|29
1623718370000|2021-06-15 00:52:50|2608.68|2595.68|2608.3|2595.3|2608.89|2595.89|2608.22|2595.22|37
1623718380000|2021-06-15 00:53:00|2608.24|2595.24|2610.71|2597.71|2610.71|2597.71|2608.24|2595.24|35
1623718390000|2021-06-15 00:53:10|2610.86|2597.86|2609.86|2596.86|2611.11|2598.11|2609.34|2596.34|40
1623718400000|2021-06-15 00:53:20|2610.03|2597.03|2610.57|2597.57|2610.57|2597.57|2609.53|2596.53|39
1623718410000|2021-06-15 00:53:30|2610.56|2597.56|2610.36|2597.36|2610.63|2597.63|2610.09|2597.09|31
1623718420000|2021-06-15 00:53:40|2610.35|2597.35|2609.9|2596.9|2610.42|2597.42|2609.35|2596.35|36
1623718430000|2021-06-15 00:53:50|2609.8|2596.8|2609.45|2596.45|2609.86|2596.86|2609.39|2596.39|34
1623718440000|2021-06-15 00:54:00|2609.43|2596.43|2609.7|2596.7|2609.74|2596.74|2609.43|2596.43|32
1623718450000|2021-06-15 00:54:10|2609.69|2596.69|2608.39|2595.39|2609.69|2596.69|2608.39|2595.39|30
1623718460000|2021-06-15 00:54:20|2608.52|2595.52|2607.82|2594.82|2608.57|2595.57|2607.79|2594.79|27
1623718470000|2021-06-15 00:54:30|2607.84|2594.84|2607.57|2594.57|2607.9|2594.9|2607|2594|33
1623718480000|2021-06-15 00:54:40|2607.56|2594.56|2607.33|2594.33|2607.64|2594.64|2607.33|2594.33|34
1623718490000|2021-06-15 00:54:50|2607.32|2594.32|2606.99|2593.99|2607.34|2594.34|2606.88|2593.88|32
1623718500000|2021-06-15 00:55:00|2607.09|2594.09|2604.93|2591.93|2607.2|2594.2|2604.7|2591.7|36
1623718510000|2021-06-15 00:55:10|2604.96|2591.96|2604.52|2591.52|2604.99|2591.99|2604.52|2591.52|26
1623718520000|2021-06-15 00:55:20|2604.51|2591.51|2606.08|2593.08|2606.08|2593.08|2603.99|2590.99|35
1623718530000|2021-06-15 00:55:30|2606.09|2593.09|2605.54|2592.54|2606.1|2593.1|2605.47|2592.47|34
1623718540000|2021-06-15 00:55:40|2605.57|2592.57|2605.77|2592.77|2605.82|2592.82|2605.57|2592.57|34
1623718550000|2021-06-15 00:55:50|2605.78|2592.78|2605.77|2592.77|2605.99|2592.99|2605.75|2592.75|33
1623718560000|2021-06-15 00:56:00|2605.88|2592.88|2606.28|2593.28|2606.48|2593.48|2605.77|2592.77|27
1623718570000|2021-06-15 00:56:10|2606.33|2593.33|2606.03|2593.03|2606.33|2593.33|2605.9|2592.9|11
1623718580000|2021-06-15 00:56:20|2606.01|2593.01|2605.61|2592.61|2606.01|2593.01|2605.46|2592.46|20
1623718590000|2021-06-15 00:56:30|2605.51|2592.51|2604.93|2591.93|2605.51|2592.51|2604.93|2591.93|21
1623718600000|2021-06-15 00:56:40|2605.02|2592.02|2604.21|2591.21|2605.02|2592.02|2604.21|2591.21|30
1623718610000|2021-06-15 00:56:50|2604.28|2591.28|2603.8|2590.8|2604.67|2591.67|2603.8|2590.8|27
1623718620000|2021-06-15 00:57:00|2603.69|2590.69|2603.62|2590.62|2603.86|2590.86|2603.17|2590.17|34
1623718630000|2021-06-15 00:57:10|2603.63|2590.63|2604.39|2591.39|2604.45|2591.45|2603.63|2590.63|26
1623718640000|2021-06-15 00:57:20|2604.32|2591.32|2604.72|2591.72|2604.82|2591.82|2604.08|2591.08|27
1623718650000|2021-06-15 00:57:30|2604.78|2591.78|2604.94|2591.94|2605|2592|2604.78|2591.78|16
1623718660000|2021-06-15 00:57:40|2604.97|2591.97|2605.03|2592.03|2605.03|2592.03|2604.87|2591.87|13
1623718670000|2021-06-15 00:57:50|2605.04|2592.04|2605.69|2592.69|2605.85|2592.85|2605|2592|28
1623718680000|2021-06-15 00:58:00|2605.76|2592.76|2606.32|2593.32|2606.55|2593.55|2605.68|2592.68|21
1623718690000|2021-06-15 00:58:10|2606.45|2593.45|2606.65|2593.65|2606.76|2593.76|2606.38|2593.38|27
1623718700000|2021-06-15 00:58:20|2606.67|2593.67|2607.27|2594.27|2607.39|2594.39|2606.55|2593.55|32
1623718710000|2021-06-15 00:58:30|2607.32|2594.32|2606.34|2593.34|2607.44|2594.44|2606.1|2593.1|26
1623718720000|2021-06-15 00:58:40|2606.32|2593.32|2605.64|2592.64|2606.37|2593.37|2605.64|2592.64|29
1623718730000|2021-06-15 00:58:50|2605.93|2592.93|2606.53|2593.53|2606.74|2593.74|2605.93|2592.93|29
1623718740000|2021-06-15 00:59:00|2606.52|2593.52|2605.93|2592.93|2606.54|2593.54|2605.6|2592.6|26
1623718750000|2021-06-15 00:59:10|2606.04|2593.04|2605.99|2592.99|2606.43|2593.43|2605.96|2592.96|31
1623718760000|2021-06-15 00:59:20|2605.98|2592.98|2605.9|2592.9|2606.05|2593.05|2605.67|2592.67|15
1623718770000|2021-06-15 00:59:30|2605.88|2592.88|2605.42|2592.42|2605.89|2592.89|2605.42|2592.42|25
1623718780000|2021-06-15 00:59:40|2605.3|2592.3|2604.33|2591.33|2605.41|2592.41|2604.13|2591.13|31
1623718790000|2021-06-15 00:59:50|2603.92|2590.92|2604.52|2591.52|2604.66|2591.66|2603.72|2590.72|32
1623718800000|2021-06-15 01:00:00|2604.42|2591.42|2605.33|2592.33|2605.57|2592.57|2604.42|2591.42|28
1623718810000|2021-06-15 01:00:10|2605.28|2592.28|2606.53|2593.53|2606.53|2593.53|2605.28|2592.28|17
1623718820000|2021-06-15 01:00:20|2606.54|2593.54|2606.57|2593.57|2607.07|2594.07|2606.33|2593.33|21
1623718830000|2021-06-15 01:00:30|2606.59|2593.59|2607.47|2594.47|2607.55|2594.55|2606.58|2593.58|26
1623718840000|2021-06-15 01:00:40|2607.38|2594.38|2608.59|2595.59|2608.61|2595.61|2607.33|2594.33|18
1623718850000|2021-06-15 01:00:50|2608.58|2595.58|2609.1|2596.1|2609.45|2596.45|2608.43|2595.43|29
1623718860000|2021-06-15 01:01:00|2609.14|2596.14|2609.11|2596.11|2609.21|2596.21|2609.07|2596.07|8
1623718870000|2021-06-15 01:01:10|2608.92|2595.92|2609.39|2596.39|2609.44|2596.44|2608.71|2595.71|28
1623718880000|2021-06-15 01:01:20|2609.44|2596.44|2608.99|2595.99|2609.44|2596.44|2608.99|2595.99|26
1623718890000|2021-06-15 01:01:30|2608.98|2595.98|2608.86|2595.86|2609|2596|2608.83|2595.83|23
1623718900000|2021-06-15 01:01:40|2608.84|2595.84|2608.61|2595.61|2608.84|2595.84|2608.26|2595.26|29
1623718910000|2021-06-15 01:01:50|2608.63|2595.63|2609|2596|2609.1|2596.1|2608.63|2595.63|22
1623718920000|2021-06-15 01:02:00|2608.99|2595.99|2608.4|2595.4|2609|2596|2608.4|2595.4|24
1623718930000|2021-06-15 01:02:10|2608.42|2595.42|2609.05|2596.05|2609.05|2596.05|2608.38|2595.38|20
1623718940000|2021-06-15 01:02:20|2609.13|2596.13|2609.89|2596.89|2609.89|2596.89|2609.05|2596.05|24
1623718950000|2021-06-15 01:02:30|2609.9|2596.9|2610.06|2597.06|2610.2|2597.2|2609.76|2596.76|33
1623718960000|2021-06-15 01:02:40|2610.2|2597.2|2609.59|2596.59|2610.23|2597.23|2609.48|2596.48|40
1623718970000|2021-06-15 01:02:50|2609.6|2596.6|2609.74|2596.74|2609.93|2596.93|2609.52|2596.52|30
1623718980000|2021-06-15 01:03:00|2609.76|2596.76|2609.06|2596.06|2609.83|2596.83|2609.06|2596.06|35
1623718990000|2021-06-15 01:03:10|2609.13|2596.13|2609.01|2596.01|2609.41|2596.41|2608.96|2595.96|36
1623719000000|2021-06-15 01:03:20|2609.25|2596.25|2609.41|2596.41|2609.53|2596.53|2609.18|2596.18|31
1623719010000|2021-06-15 01:03:30|2609.43|2596.43|2609.01|2596.01|2609.71|2596.71|2609.01|2596.01|26
1623719020000|2021-06-15 01:03:40|2609.11|2596.11|2609.02|2596.02|2609.12|2596.12|2608.92|2595.92|9
1623719030000|2021-06-15 01:03:50|2609.08|2596.08|2608.85|2595.85|2609.08|2596.08|2608.84|2595.84|22
1623719040000|2021-06-15 01:04:00|2608.94|2595.94|2608.79|2595.79|2609.03|2596.03|2608.79|2595.79|30
1623719050000|2021-06-15 01:04:10|2608.77|2595.77|2608.34|2595.34|2608.83|2595.83|2608.03|2595.03|31
1623719060000|2021-06-15 01:04:20|2608.26|2595.26|2608.04|2595.04|2608.26|2595.26|2608|2595|26
1623719070000|2021-06-15 01:04:30|2607.96|2594.96|2607.32|2594.32|2608.37|2595.37|2607.32|2594.32|26
1623719080000|2021-06-15 01:04:40|2607.11|2594.11|2605.77|2592.77|2607.58|2594.58|2605.73|2592.73|34
1623719090000|2021-06-15 01:04:50|2605.78|2592.78|2605.81|2592.81|2606.48|2593.48|2605.52|2592.52|35
1623719100000|2021-06-15 01:05:00|2605.92|2592.92|2604.22|2591.22|2605.92|2592.92|2604.05|2591.05|35
1623719110000|2021-06-15 01:05:10|2604.18|2591.18|2603.2|2590.2|2604.18|2591.18|2603.04|2590.04|33
1623719120000|2021-06-15 01:05:20|2603.1|2590.1|2601.08|2588.08|2603.18|2590.18|2601.08|2588.08|33
1623719130000|2021-06-15 01:05:30|2601.37|2588.37|2601.01|2588.01|2601.93|2588.93|2600.85|2587.85|34
1623719140000|2021-06-15 01:05:40|2601.03|2588.03|2600.37|2587.37|2601.7|2588.7|2600.27|2587.27|34
1623719150000|2021-06-15 01:05:50|2600.44|2587.44|2600.25|2587.25|2600.62|2587.62|2599.9|2586.9|39
1623719160000|2021-06-15 01:06:00|2600.14|2587.14|2599.58|2586.58|2600.3|2587.3|2599.45|2586.45|39
1623719170000|2021-06-15 01:06:10|2599.61|2586.61|2600.6|2587.6|2600.61|2587.61|2599.56|2586.56|34
1623719180000|2021-06-15 01:06:20|2600.55|2587.55|2599.82|2586.82|2600.81|2587.81|2599.67|2586.67|31
1623719190000|2021-06-15 01:06:30|2599.83|2586.83|2599.12|2586.12|2599.83|2586.83|2599.05|2586.05|35
1623719200000|2021-06-15 01:06:40|2599.09|2586.09|2599.47|2586.47|2599.47|2586.47|2598.78|2585.78|28
1623719210000|2021-06-15 01:06:50|2599.42|2586.42|2599.73|2586.73|2599.79|2586.79|2598.76|2585.76|31
1623719220000|2021-06-15 01:07:00|2599.72|2586.72|2598.95|2585.95|2599.72|2586.72|2598.88|2585.88|31
1623719230000|2021-06-15 01:07:10|2598.96|2585.96|2600.57|2587.57|2600.6|2587.6|2598.95|2585.95|33
1623719240000|2021-06-15 01:07:20|2600.58|2587.58|2601.25|2588.25|2601.55|2588.55|2600.49|2587.49|29
1623719250000|2021-06-15 01:07:30|2601.32|2588.32|2600.33|2587.33|2601.44|2588.44|2600.33|2587.33|33
1623719260000|2021-06-15 01:07:40|2600.38|2587.38|2600.38|2587.38|2600.62|2587.62|2600.27|2587.27|32
1623719270000|2021-06-15 01:07:50|2600.39|2587.39|2600.67|2587.67|2600.67|2587.67|2600.32|2587.32|38
1623719280000|2021-06-15 01:08:00|2600.66|2587.66|2600.62|2587.62|2601.05|2588.05|2600.55|2587.55|36
1623719290000|2021-06-15 01:08:10|2600.6|2587.6|2600.79|2587.79|2600.94|2587.94|2600.49|2587.49|34
1623719300000|2021-06-15 01:08:20|2600.8|2587.8|2600.61|2587.61|2601.19|2588.19|2600.54|2587.54|34
1623719310000|2021-06-15 01:08:30|2600.54|2587.54|2600.44|2587.44|2600.6|2587.6|2599.51|2586.51|31
1623719320000|2021-06-15 01:08:40|2600.47|2587.47|2600.66|2587.66|2601|2588|2600.44|2587.44|22
1623719330000|2021-06-15 01:08:50|2600.83|2587.83|2600.95|2587.95|2601.14|2588.14|2600.83|2587.83|26
1623719340000|2021-06-15 01:09:00|2600.94|2587.94|2600.88|2587.88|2601.1|2588.1|2600.81|2587.81|23
1623719350000|2021-06-15 01:09:10|2600.84|2587.84|2600.94|2587.94|2601.21|2588.21|2600.54|2587.54|30
1623719360000|2021-06-15 01:09:20|2601.06|2588.06|2600.8|2587.8|2601.06|2588.06|2600.71|2587.71|26
1623719370000|2021-06-15 01:09:30|2600.87|2587.87|2602.46|2589.46|2602.88|2589.88|2600.82|2587.82|33
1623719380000|2021-06-15 01:09:40|2602.47|2589.47|2601.94|2588.94|2602.54|2589.54|2601.78|2588.78|33
1623719390000|2021-06-15 01:09:50|2601.91|2588.91|2600.95|2587.95|2601.91|2588.91|2600.91|2587.91|35
1623719400000|2021-06-15 01:10:00|2600.88|2587.88|2599.56|2586.56|2601.5|2588.5|2599.56|2586.56|35
1623719410000|2021-06-15 01:10:10|2599.58|2586.58|2598.9|2585.9|2599.68|2586.68|2598.74|2585.74|38
1623719420000|2021-06-15 01:10:20|2598.86|2585.86|2597.71|2584.71|2598.96|2585.96|2597.71|2584.71|33
1623719430000|2021-06-15 01:10:30|2597.69|2584.69|2596.74|2583.74|2597.92|2584.92|2595.95|2582.95|34
1623719440000|2021-06-15 01:10:40|2596.86|2583.86|2596.51|2583.51|2597.56|2584.56|2596.39|2583.39|35
1623719450000|2021-06-15 01:10:50|2596.49|2583.49|2596.88|2583.88|2596.94|2583.94|2596.44|2583.44|30
1623719460000|2021-06-15 01:11:00|2596.91|2583.91|2596.4|2583.4|2597.03|2584.03|2596.29|2583.29|38
1623719470000|2021-06-15 01:11:10|2596.33|2583.33|2594.9|2581.9|2596.62|2583.62|2593.79|2580.79|36
1623719480000|2021-06-15 01:11:20|2595.16|2582.16|2595.27|2582.27|2595.36|2582.36|2594.92|2581.92|20
1623719490000|2021-06-15 01:11:30|2595.06|2582.06|2594.09|2581.09|2595.06|2582.06|2593.76|2580.76|27
1623719500000|2021-06-15 01:11:40|2594.05|2581.05|2595.36|2582.36|2595.51|2582.51|2594.03|2581.03|25
1623719510000|2021-06-15 01:11:50|2595.26|2582.26|2595.5|2582.5|2595.72|2582.72|2594.64|2581.64|36
1623719520000|2021-06-15 01:12:00|2595.33|2582.33|2595.56|2582.56|2595.63|2582.63|2595.24|2582.24|29
1623719530000|2021-06-15 01:12:10|2595.68|2582.68|2596.15|2583.15|2596.55|2583.55|2595.49|2582.49|37
1623719540000|2021-06-15 01:12:20|2596.12|2583.12|2596.85|2583.85|2596.85|2583.85|2596.12|2583.12|35
1623719550000|2021-06-15 01:12:30|2596.88|2583.88|2597.24|2584.24|2597.45|2584.45|2596.81|2583.81|32
1623719560000|2021-06-15 01:12:40|2597.23|2584.23|2596.66|2583.66|2597.38|2584.38|2596.66|2583.66|32
1623719570000|2021-06-15 01:12:50|2596.74|2583.74|2596.74|2583.74|2596.88|2583.88|2596.59|2583.59|35
1623719580000|2021-06-15 01:13:00|2596.87|2583.87|2595.1|2582.1|2596.87|2583.87|2595.07|2582.07|37
1623719590000|2021-06-15 01:13:10|2595.11|2582.11|2595.37|2582.37|2595.37|2582.37|2594.57|2581.57|31
1623719600000|2021-06-15 01:13:20|2595.4|2582.4|2595.57|2582.57|2595.6|2582.6|2594.69|2581.69|38
1623719610000|2021-06-15 01:13:30|2595.61|2582.61|2597.07|2584.07|2597.17|2584.17|2595.61|2582.61|32
1623719620000|2021-06-15 01:13:40|2596.97|2583.97|2596.43|2583.43|2596.97|2583.97|2596.06|2583.06|31
1623719630000|2021-06-15 01:13:50|2596.56|2583.56|2596.22|2583.22|2596.88|2583.88|2596.22|2583.22|35
1623719640000|2021-06-15 01:14:00|2596.25|2583.25|2596.34|2583.34|2596.49|2583.49|2596.14|2583.14|28
1623719650000|2021-06-15 01:14:10|2596.42|2583.42|2595.88|2582.88|2596.49|2583.49|2595.88|2582.88|32
1623719660000|2021-06-15 01:14:20|2595.93|2582.93|2595.89|2582.89|2596.17|2583.17|2595.89|2582.89|34
1623719670000|2021-06-15 01:14:30|2595.92|2582.92|2595.94|2582.94|2596.17|2583.17|2595.75|2582.75|31
1623719680000|2021-06-15 01:14:40|2595.9|2582.9|2595.47|2582.47|2595.99|2582.99|2595.37|2582.37|30
1623719690000|2021-06-15 01:14:50|2595.41|2582.41|2595.78|2582.78|2595.86|2582.86|2595.41|2582.41|32
1623719700000|2021-06-15 01:15:00|2595.94|2582.94|2598.39|2585.39|2598.39|2585.39|2595.94|2582.94|39
1623719710000|2021-06-15 01:15:10|2598.32|2585.32|2598.18|2585.18|2598.93|2585.93|2598|2585|38
1623719720000|2021-06-15 01:15:20|2598.17|2585.17|2598.51|2585.51|2598.51|2585.51|2597.72|2584.72|34
1623719730000|2021-06-15 01:15:30|2599.06|2586.06|2600.46|2587.46|2600.74|2587.74|2598.9|2585.9|34
1623719740000|2021-06-15 01:15:40|2600.6|2587.6|2600.27|2587.27|2601.3|2588.3|2600.12|2587.12|35
1623719750000|2021-06-15 01:15:50|2600.33|2587.33|2600.17|2587.17|2600.33|2587.33|2599.27|2586.27|33
1623719760000|2021-06-15 01:16:00|2600.16|2587.16|2601.25|2588.25|2601.35|2588.35|2600.16|2587.16|32
1623719770000|2021-06-15 01:16:10|2601.15|2588.15|2599.88|2586.88|2601.31|2588.31|2599.87|2586.87|35
1623719780000|2021-06-15 01:16:20|2600.04|2587.04|2598.94|2585.94|2600.32|2587.32|2598.89|2585.89|37
1623719790000|2021-06-15 01:16:30|2599.02|2586.02|2598.86|2585.86|2599.04|2586.04|2598.74|2585.74|31
1623719800000|2021-06-15 01:16:40|2598.89|2585.89|2598.63|2585.63|2598.93|2585.93|2598.63|2585.63|31
1623719810000|2021-06-15 01:16:50|2598.7|2585.7|2598.58|2585.58|2598.7|2585.7|2597.96|2584.96|35
1623719820000|2021-06-15 01:17:00|2598.6|2585.6|2598.34|2585.34|2598.6|2585.6|2598.15|2585.15|35
1623719830000|2021-06-15 01:17:10|2598.25|2585.25|2597.71|2584.71|2598.25|2585.25|2597.24|2584.24|34
1623719840000|2021-06-15 01:17:20|2597.72|2584.72|2598.09|2585.09|2598.09|2585.09|2597.38|2584.38|37
1623719850000|2021-06-15 01:17:30|2598.27|2585.27|2597.85|2584.85|2598.27|2585.27|2597.15|2584.15|34
1623719860000|2021-06-15 01:17:40|2597.89|2584.89|2597.69|2584.69|2598.07|2585.07|2597.36|2584.36|36
1623719870000|2021-06-15 01:17:50|2597.7|2584.7|2597.42|2584.42|2597.7|2584.7|2596.9|2583.9|28
1623719880000|2021-06-15 01:18:00|2597.34|2584.34|2597.25|2584.25|2597.34|2584.34|2597.06|2584.06|27
1623719890000|2021-06-15 01:18:10|2597.32|2584.32|2598.1|2585.1|2598.54|2585.54|2597.22|2584.22|36
1623719900000|2021-06-15 01:18:20|2597.98|2584.98|2598.19|2585.19|2598.31|2585.31|2597.78|2584.78|33
1623719910000|2021-06-15 01:18:30|2598.1|2585.1|2598.23|2585.23|2598.81|2585.81|2597.73|2584.73|37
1623719920000|2021-06-15 01:18:40|2598.21|2585.21|2597.78|2584.78|2598.38|2585.38|2597.43|2584.43|30
1623719930000|2021-06-15 01:18:50|2597.81|2584.81|2597.72|2584.72|2598.14|2585.14|2597.63|2584.63|30
1623719940000|2021-06-15 01:19:00|2597.86|2584.86|2597.33|2584.33|2598.18|2585.18|2597.26|2584.26|30
1623719950000|2021-06-15 01:19:10|2597.38|2584.38|2596.93|2583.93|2597.48|2584.48|2596.65|2583.65|22
1623719960000|2021-06-15 01:19:20|2596.89|2583.89|2596.2|2583.2|2596.89|2583.89|2596.09|2583.09|32
1623719970000|2021-06-15 01:19:30|2596.07|2583.07|2596.57|2583.57|2596.81|2583.81|2596.07|2583.07|21
1623719980000|2021-06-15 01:19:40|2596.55|2583.55|2596.28|2583.28|2596.55|2583.55|2595.95|2582.95|30
1623719990000|2021-06-15 01:19:50|2596.2|2583.2|2594.84|2581.84|2596.2|2583.2|2594.84|2581.84|37
1623720000000|2021-06-15 01:20:00|2595.07|2582.07|2595.52|2582.52|2595.97|2582.97|2595.07|2582.07|32
1623720010000|2021-06-15 01:20:10|2595.51|2582.51|2594.84|2581.84|2595.64|2582.64|2594.75|2581.75|37
1623720020000|2021-06-15 01:20:20|2594.81|2581.81|2594.09|2581.09|2594.84|2581.84|2594.04|2581.04|31
1623720030000|2021-06-15 01:20:30|2594.07|2581.07|2593.77|2580.77|2594.2|2581.2|2593.71|2580.71|29
1623720040000|2021-06-15 01:20:40|2593.95|2580.95|2593.34|2580.34|2594.31|2581.31|2593.34|2580.34|35
1623720050000|2021-06-15 01:20:50|2593.38|2580.38|2593.61|2580.61|2593.74|2580.74|2593.38|2580.38|31
1623720060000|2021-06-15 01:21:00|2593.99|2580.99|2595.19|2582.19|2595.19|2582.19|2593.99|2580.99|31
1623720070000|2021-06-15 01:21:10|2595.21|2582.21|2594.98|2581.98|2595.21|2582.21|2594.28|2581.28|33
1623720080000|2021-06-15 01:21:20|2594.76|2581.76|2595.08|2582.08|2595.11|2582.11|2594.68|2581.68|31
1623720090000|2021-06-15 01:21:30|2595.03|2582.03|2595.42|2582.42|2595.42|2582.42|2595|2582|26
1623720100000|2021-06-15 01:21:40|2595.38|2582.38|2594.81|2581.81|2595.47|2582.47|2594.81|2581.81|32
1623720110000|2021-06-15 01:21:50|2594.96|2581.96|2595.02|2582.02|2595.31|2582.31|2594.51|2581.51|30
1623720120000|2021-06-15 01:22:00|2595.11|2582.11|2594.9|2581.9|2595.12|2582.12|2594.77|2581.77|31
1623720130000|2021-06-15 01:22:10|2594.8|2581.8|2595.26|2582.26|2595.32|2582.32|2594.8|2581.8|31
1623720140000|2021-06-15 01:22:20|2595.27|2582.27|2595.36|2582.36|2595.74|2582.74|2595.12|2582.12|31
1623720150000|2021-06-15 01:22:30|2595.48|2582.48|2594.75|2581.75|2595.65|2582.65|2594.47|2581.47|33
1623720160000|2021-06-15 01:22:40|2594.71|2581.71|2594.83|2581.83|2594.89|2581.89|2594.38|2581.38|37
1623720170000|2021-06-15 01:22:50|2594.79|2581.79|2595.31|2582.31|2595.45|2582.45|2594.79|2581.79|30
1623720180000|2021-06-15 01:23:00|2595.32|2582.32|2596|2583|2596.02|2583.02|2595.24|2582.24|25
1623720190000|2021-06-15 01:23:10|2596.09|2583.09|2596|2583|2596.81|2583.81|2595.59|2582.59|39
1623720200000|2021-06-15 01:23:20|2595.98|2582.98|2596.12|2583.12|2596.12|2583.12|2595.69|2582.69|32
1623720210000|2021-06-15 01:23:30|2596.2|2583.2|2596.31|2583.31|2596.97|2583.97|2596.2|2583.2|28
1623720220000|2021-06-15 01:23:40|2596.36|2583.36|2597.32|2584.32|2597.32|2584.32|2596.21|2583.21|33
1623720230000|2021-06-15 01:23:50|2597.49|2584.49|2597.42|2584.42|2597.72|2584.72|2596.98|2583.98|30
1623720240000|2021-06-15 01:24:00|2597.26|2584.26|2596.93|2583.93|2597.62|2584.62|2596.69|2583.69|34
1623720250000|2021-06-15 01:24:10|2596.88|2583.88|2597.08|2584.08|2597.13|2584.13|2596.88|2583.88|30
1623720260000|2021-06-15 01:24:20|2597.07|2584.07|2596.33|2583.33|2597.09|2584.09|2596.31|2583.31|30
1623720270000|2021-06-15 01:24:30|2596.31|2583.31|2596.84|2583.84|2596.84|2583.84|2596.24|2583.24|34
1623720280000|2021-06-15 01:24:40|2596.78|2583.78|2597.17|2584.17|2597.31|2584.31|2596.64|2583.64|35
1623720290000|2021-06-15 01:24:50|2597.02|2584.02|2597.12|2584.12|2597.28|2584.28|2596.88|2583.88|34
1623720300000|2021-06-15 01:25:00|2596.87|2583.87|2597.65|2584.65|2597.94|2584.94|2596.87|2583.87|35
1623720310000|2021-06-15 01:25:10|2597.8|2584.8|2597.71|2584.71|2597.9|2584.9|2597.54|2584.54|23
1623720320000|2021-06-15 01:25:20|2597.59|2584.59|2598.02|2585.02|2598.22|2585.22|2597.53|2584.53|31
1623720330000|2021-06-15 01:25:30|2598.03|2585.03|2599.32|2586.32|2599.52|2586.52|2598.03|2585.03|32
1623720340000|2021-06-15 01:25:40|2599.19|2586.19|2599.39|2586.39|2599.42|2586.42|2598.75|2585.75|34
1623720350000|2021-06-15 01:25:50|2600.03|2587.03|2600.7|2587.7|2600.83|2587.83|2599.71|2586.71|33
1623720360000|2021-06-15 01:26:00|2600.56|2587.56|2600.81|2587.81|2601|2588|2600.56|2587.56|24
1623720370000|2021-06-15 01:26:10|2600.65|2587.65|2601.37|2588.37|2601.4|2588.4|2600.65|2587.65|32
1623720380000|2021-06-15 01:26:20|2601.35|2588.35|2601.18|2588.18|2601.35|2588.35|2600.76|2587.76|31
1623720390000|2021-06-15 01:26:30|2601.23|2588.23|2601.32|2588.32|2601.59|2588.59|2601.04|2588.04|35
1623720400000|2021-06-15 01:26:40|2601.44|2588.44|2601.53|2588.53|2601.63|2588.63|2601.11|2588.11|32
1623720410000|2021-06-15 01:26:50|2601.54|2588.54|2602.42|2589.42|2602.51|2589.51|2601.38|2588.38|34
1623720420000|2021-06-15 01:27:00|2602.49|2589.49|2601.26|2588.26|2602.54|2589.54|2601.26|2588.26|37
1623720430000|2021-06-15 01:27:10|2601.14|2588.14|2600.67|2587.67|2601.4|2588.4|2600.5|2587.5|32
1623720440000|2021-06-15 01:27:20|2600.7|2587.7|2600.63|2587.63|2600.78|2587.78|2600.48|2587.48|29
1623720450000|2021-06-15 01:27:30|2600.77|2587.77|2601.39|2588.39|2601.87|2588.87|2600.67|2587.67|31
1623720460000|2021-06-15 01:27:40|2601.34|2588.34|2600.9|2587.9|2601.53|2588.53|2600.41|2587.41|38
1623720470000|2021-06-15 01:27:50|2600.58|2587.58|2600.58|2587.58|2600.58|2587.58|2600.1|2587.1|32
1623720480000|2021-06-15 01:28:00|2600.51|2587.51|2599.77|2586.77|2600.51|2587.51|2599.68|2586.68|37
1623720490000|2021-06-15 01:28:10|2599.8|2586.8|2598.62|2585.62|2600.13|2587.13|2598.6|2585.6|34
1623720500000|2021-06-15 01:28:20|2598.75|2585.75|2598.92|2585.92|2599.13|2586.13|2598.55|2585.55|37
1623720510000|2021-06-15 01:28:30|2598.87|2585.87|2598.74|2585.74|2598.95|2585.95|2598.71|2585.71|16
1623720520000|2021-06-15 01:28:40|2598.75|2585.75|2598.64|2585.64|2599.01|2586.01|2598.52|2585.52|18
1623720530000|2021-06-15 01:28:50|2598.87|2585.87|2599.08|2586.08|2599.16|2586.16|2598.79|2585.79|12
1623720540000|2021-06-15 01:29:00|2598.92|2585.92|2599.69|2586.69|2599.69|2586.69|2598.75|2585.75|14
1623720550000|2021-06-15 01:29:10|2599.61|2586.61|2600.31|2587.31|2600.32|2587.32|2599.61|2586.61|28
1623720560000|2021-06-15 01:29:20|2600.32|2587.32|2601.28|2588.28|2601.37|2588.37|2600.23|2587.23|37
1623720570000|2021-06-15 01:29:30|2601.37|2588.37|2601.06|2588.06|2601.37|2588.37|2600.96|2587.96|30
1623720580000|2021-06-15 01:29:40|2600.76|2587.76|2600.67|2587.67|2600.81|2587.81|2600.01|2587.01|34
1623720590000|2021-06-15 01:29:50|2600.59|2587.59|2601.03|2588.03|2601.18|2588.18|2600.47|2587.47|37
1623720600000|2021-06-15 01:30:00|2600.93|2587.93|2599.92|2586.92|2601.09|2588.09|2599.92|2586.92|35
1623720610000|2021-06-15 01:30:10|2599.61|2586.61|2600.11|2587.11|2600.27|2587.27|2599.61|2586.61|31
1623720620000|2021-06-15 01:30:20|2599.98|2586.98|2599.14|2586.14|2600.29|2587.29|2599.14|2586.14|36
1623720630000|2021-06-15 01:30:30|2599.26|2586.26|2600.05|2587.05|2600.29|2587.29|2599.19|2586.19|35
1623720640000|2021-06-15 01:30:40|2600.16|2587.16|2600.12|2587.12|2600.61|2587.61|2599.99|2586.99|34
1623720650000|2021-06-15 01:30:50|2600.01|2587.01|2600.38|2587.38|2600.55|2587.55|2600.01|2587.01|32
1623720660000|2021-06-15 01:31:00|2600.28|2587.28|2600.39|2587.39|2600.5|2587.5|2600.03|2587.03|31
1623720670000|2021-06-15 01:31:10|2600.41|2587.41|2600.11|2587.11|2600.5|2587.5|2599.98|2586.98|31
1623720680000|2021-06-15 01:31:20|2600.12|2587.12|2600.16|2587.16|2600.28|2587.28|2600.01|2587.01|32
1623720690000|2021-06-15 01:31:30|2600.15|2587.15|2600.09|2587.09|2600.26|2587.26|2600.01|2587.01|32
1623720700000|2021-06-15 01:31:40|2599.85|2586.85|2599.53|2586.53|2599.85|2586.85|2598.76|2585.76|33
1623720710000|2021-06-15 01:31:50|2599.6|2586.6|2599.46|2586.46|2599.76|2586.76|2599.38|2586.38|30
1623720720000|2021-06-15 01:32:00|2599.37|2586.37|2599.01|2586.01|2599.46|2586.46|2598.98|2585.98|35
1623720730000|2021-06-15 01:32:10|2598.78|2585.78|2598.82|2585.82|2598.84|2585.84|2598.5|2585.5|35
1623720740000|2021-06-15 01:32:20|2598.79|2585.79|2599.36|2586.36|2599.42|2586.42|2598.49|2585.49|35
1623720750000|2021-06-15 01:32:30|2599.4|2586.4|2599.26|2586.26|2599.58|2586.58|2599.13|2586.13|32
1623720760000|2021-06-15 01:32:40|2599.28|2586.28|2598.88|2585.88|2599.38|2586.38|2598.82|2585.82|20
1623720770000|2021-06-15 01:32:50|2598.89|2585.89|2598.73|2585.73|2598.93|2585.93|2598.73|2585.73|14
1623720780000|2021-06-15 01:33:00|2598.75|2585.75|2598.93|2585.93|2599.01|2586.01|2598.73|2585.73|15
1623720790000|2021-06-15 01:33:10|2599.01|2586.01|2597.68|2584.68|2599.01|2586.01|2597.68|2584.68|14
1623720800000|2021-06-15 01:33:20|2597.7|2584.7|2596.41|2583.41|2597.7|2584.7|2596.26|2583.26|33
1623720810000|2021-06-15 01:33:30|2596.11|2583.11|2595.87|2582.87|2596.38|2583.38|2595.71|2582.71|32
1623720820000|2021-06-15 01:33:40|2596.05|2583.05|2595.56|2582.56|2596.19|2583.19|2595.4|2582.4|33
1623720830000|2021-06-15 01:33:50|2595.59|2582.59|2595.1|2582.1|2595.59|2582.59|2594.72|2581.72|39
1623720840000|2021-06-15 01:34:00|2595.17|2582.17|2596.91|2583.91|2596.91|2583.91|2595.16|2582.16|35
1623720850000|2021-06-15 01:34:10|2597.04|2584.04|2595.38|2582.38|2597.25|2584.25|2595.38|2582.38|39
1623720860000|2021-06-15 01:34:20|2595.26|2582.26|2594.96|2581.96|2595.44|2582.44|2594.68|2581.68|32
1623720870000|2021-06-15 01:34:30|2594.68|2581.68|2594.16|2581.16|2594.72|2581.72|2594.05|2581.05|39
1623720880000|2021-06-15 01:34:40|2594.12|2581.12|2591.7|2578.7|2594.17|2581.17|2591.66|2578.66|39
1623720890000|2021-06-15 01:34:50|2591.47|2578.47|2591.52|2578.52|2592.9|2579.9|2591.02|2578.02|40
1623720900000|2021-06-15 01:35:00|2591.44|2578.44|2592.43|2579.43|2592.55|2579.55|2591.44|2578.44|36
1623720910000|2021-06-15 01:35:10|2592.47|2579.47|2592.98|2579.98|2592.98|2579.98|2592.38|2579.38|34
1623720920000|2021-06-15 01:35:20|2592.84|2579.84|2592.92|2579.92|2593.22|2580.22|2592.65|2579.65|30
1623720930000|2021-06-15 01:35:30|2592.89|2579.89|2592.69|2579.69|2592.96|2579.96|2592.46|2579.46|31
1623720940000|2021-06-15 01:35:40|2592.87|2579.87|2593.35|2580.35|2593.63|2580.63|2592.7|2579.7|29
1623720950000|2021-06-15 01:35:50|2593.39|2580.39|2592.76|2579.76|2593.4|2580.4|2592.68|2579.68|32
1623720960000|2021-06-15 01:36:00|2592.72|2579.72|2593.5|2580.5|2593.5|2580.5|2592.68|2579.68|29
1623720970000|2021-06-15 01:36:10|2593.91|2580.91|2594.3|2581.3|2594.41|2581.41|2593.88|2580.88|34
1623720980000|2021-06-15 01:36:20|2594.34|2581.34|2594.5|2581.5|2594.71|2581.71|2594.12|2581.12|22
1623720990000|2021-06-15 01:36:30|2594.48|2581.48|2594.45|2581.45|2594.52|2581.52|2594.19|2581.19|24
1623721000000|2021-06-15 01:36:40|2594.36|2581.36|2594.54|2581.54|2594.74|2581.74|2594.23|2581.23|27
1623721010000|2021-06-15 01:36:50|2594.39|2581.39|2593.78|2580.78|2594.49|2581.49|2593.52|2580.52|33
1623721020000|2021-06-15 01:37:00|2593.79|2580.79|2593.03|2580.03|2594.02|2581.02|2593.03|2580.03|35
1623721030000|2021-06-15 01:37:10|2592.75|2579.75|2592.47|2579.47|2592.9|2579.9|2592.4|2579.4|25
1623721040000|2021-06-15 01:37:20|2592.73|2579.73|2592.74|2579.74|2592.81|2579.81|2592.52|2579.52|29
1623721050000|2021-06-15 01:37:30|2592.69|2579.69|2592.52|2579.52|2592.74|2579.74|2592.45|2579.45|19
1623721060000|2021-06-15 01:37:40|2592.67|2579.67|2592.37|2579.37|2592.67|2579.67|2592.31|2579.31|23
1623721070000|2021-06-15 01:37:50|2592.38|2579.38|2592.1|2579.1|2592.49|2579.49|2592.1|2579.1|23
1623721080000|2021-06-15 01:38:00|2592.06|2579.06|2592.15|2579.15|2592.17|2579.17|2591.95|2578.95|32
1623721090000|2021-06-15 01:38:10|2592.08|2579.08|2592.58|2579.58|2592.78|2579.78|2591.87|2578.87|30
1623721100000|2021-06-15 01:38:20|2592.57|2579.57|2592.59|2579.59|2592.6|2579.6|2592.3|2579.3|29
1623721110000|2021-06-15 01:38:30|2592.55|2579.55|2592.5|2579.5|2592.75|2579.75|2592.43|2579.43|24
1623721120000|2021-06-15 01:38:40|2592.54|2579.54|2592.6|2579.6|2592.73|2579.73|2592.46|2579.46|30
1623721130000|2021-06-15 01:38:50|2592.56|2579.56|2592.74|2579.74|2592.79|2579.79|2592.4|2579.4|27
1623721140000|2021-06-15 01:39:00|2592.61|2579.61|2592.51|2579.51|2592.79|2579.79|2592.51|2579.51|32
1623721150000|2021-06-15 01:39:10|2592.4|2579.4|2592.42|2579.42|2592.63|2579.63|2592.34|2579.34|35
1623721160000|2021-06-15 01:39:20|2592.51|2579.51|2592.21|2579.21|2593.17|2580.17|2591.88|2578.88|35
1623721170000|2021-06-15 01:39:30|2592.27|2579.27|2592.12|2579.12|2592.27|2579.27|2591.64|2578.64|29
1623721180000|2021-06-15 01:39:40|2592.28|2579.28|2592.67|2579.67|2592.71|2579.71|2592.25|2579.25|34
1623721190000|2021-06-15 01:39:50|2592.56|2579.56|2592.55|2579.55|2592.72|2579.72|2592.42|2579.42|30
1623721200000|2021-06-15 01:40:00|2592.71|2579.71|2591.34|2578.34|2592.78|2579.78|2591.34|2578.34|34
1623721210000|2021-06-15 01:40:10|2591.57|2578.57|2591.73|2578.73|2591.96|2578.96|2591.48|2578.48|35
1623721220000|2021-06-15 01:40:20|2591.87|2578.87|2591.87|2578.87|2592.43|2579.43|2591.84|2578.84|31
1623721230000|2021-06-15 01:40:30|2591.79|2578.79|2591.98|2578.98|2591.98|2578.98|2591.69|2578.69|33
1623721240000|2021-06-15 01:40:40|2591.97|2578.97|2592.03|2579.03|2592.16|2579.16|2591.92|2578.92|23
1623721250000|2021-06-15 01:40:50|2592.06|2579.06|2592.27|2579.27|2592.47|2579.47|2592.01|2579.01|24
1623721260000|2021-06-15 01:41:00|2592.49|2579.49|2592.63|2579.63|2592.63|2579.63|2592.26|2579.26|28
1623721270000|2021-06-15 01:41:10|2592.49|2579.49|2592.88|2579.88|2592.88|2579.88|2592.34|2579.34|32
1623721280000|2021-06-15 01:41:20|2592.95|2579.95|2592.29|2579.29|2593.13|2580.13|2592.23|2579.23|30
1623721290000|2021-06-15 01:41:30|2592.32|2579.32|2592.71|2579.71|2592.87|2579.87|2592.22|2579.22|31
1623721300000|2021-06-15 01:41:40|2592.72|2579.72|2592.91|2579.91|2592.98|2579.98|2592.58|2579.58|31
1623721310000|2021-06-15 01:41:50|2592.92|2579.92|2591.34|2578.34|2592.93|2579.93|2591.27|2578.27|32
1623721320000|2021-06-15 01:42:00|2591.39|2578.39|2591.61|2578.61|2592.09|2579.09|2591.39|2578.39|29
1623721330000|2021-06-15 01:42:10|2591.63|2578.63|2591.68|2578.68|2591.84|2578.84|2591.53|2578.53|37
1623721340000|2021-06-15 01:42:20|2591.71|2578.71|2591.5|2578.5|2591.74|2578.74|2591.42|2578.42|28
1623721350000|2021-06-15 01:42:30|2591.51|2578.51|2591.66|2578.66|2591.98|2578.98|2591.51|2578.51|27
1623721360000|2021-06-15 01:42:40|2591.71|2578.71|2591.42|2578.42|2591.75|2578.75|2591.3|2578.3|26
1623721370000|2021-06-15 01:42:50|2591.34|2578.34|2591.56|2578.56|2591.76|2578.76|2591.34|2578.34|27
1623721380000|2021-06-15 01:43:00|2591.57|2578.57|2590.17|2577.17|2591.73|2578.73|2590.06|2577.06|32
1623721390000|2021-06-15 01:43:10|2590.07|2577.07|2589.8|2576.8|2590.44|2577.44|2589.63|2576.63|36
1623721400000|2021-06-15 01:43:20|2589.88|2576.88|2590.06|2577.06|2590.25|2577.25|2589.56|2576.56|32
1623721410000|2021-06-15 01:43:30|2590.07|2577.07|2589.98|2576.98|2590.5|2577.5|2589.87|2576.87|35
1623721420000|2021-06-15 01:43:40|2590.04|2577.04|2589.09|2576.09|2590.32|2577.32|2588.84|2575.84|38
1623721430000|2021-06-15 01:43:50|2589.21|2576.21|2588.86|2575.86|2589.41|2576.41|2588.81|2575.81|27
1623721440000|2021-06-15 01:44:00|2588.79|2575.79|2589.95|2576.95|2590.55|2577.55|2588.79|2575.79|35
1623721450000|2021-06-15 01:44:10|2589.84|2576.84|2590.04|2577.04|2591.21|2578.21|2589.84|2576.84|34
1623721460000|2021-06-15 01:44:20|2590.17|2577.17|2590.61|2577.61|2590.62|2577.62|2589.68|2576.68|35
1623721470000|2021-06-15 01:44:30|2590.28|2577.28|2591.14|2578.14|2591.31|2578.31|2590.1|2577.1|35
1623721480000|2021-06-15 01:44:40|2591.15|2578.15|2590.71|2577.71|2591.16|2578.16|2590.42|2577.42|35
1623721490000|2021-06-15 01:44:50|2590.53|2577.53|2590.64|2577.64|2591.24|2578.24|2590.45|2577.45|34
1623721500000|2021-06-15 01:45:00|2590.7|2577.7|2591.25|2578.25|2591.28|2578.28|2590.65|2577.65|36
1623721510000|2021-06-15 01:45:10|2591.29|2578.29|2591.08|2578.08|2591.36|2578.36|2590.53|2577.53|35
1623721520000|2021-06-15 01:45:20|2591.09|2578.09|2591.65|2578.65|2591.65|2578.65|2590.82|2577.82|31
1623721530000|2021-06-15 01:45:30|2591.64|2578.64|2591.77|2578.77|2592.11|2579.11|2591.59|2578.59|30
1623721540000|2021-06-15 01:45:40|2591.72|2578.72|2593.03|2580.03|2593.03|2580.03|2591.72|2578.72|33
1623721550000|2021-06-15 01:45:50|2593.45|2580.45|2593.51|2580.51|2594.49|2581.49|2592.97|2579.97|37
1623721560000|2021-06-15 01:46:00|2593.29|2580.29|2594|2581|2594.09|2581.09|2593.12|2580.12|28
1623721570000|2021-06-15 01:46:10|2594.13|2581.13|2594.85|2581.85|2594.86|2581.86|2593.86|2580.86|32
1623721580000|2021-06-15 01:46:20|2594.97|2581.97|2595.7|2582.7|2595.74|2582.74|2594.91|2581.91|28
1623721590000|2021-06-15 01:46:30|2595.73|2582.73|2596.55|2583.55|2596.79|2583.79|2595.67|2582.67|37
1623721600000|2021-06-15 01:46:40|2596.61|2583.61|2595.67|2582.67|2596.81|2583.81|2595.66|2582.66|35
1623721610000|2021-06-15 01:46:50|2595.79|2582.79|2595.61|2582.61|2595.82|2582.82|2595.47|2582.47|35
1623721620000|2021-06-15 01:47:00|2595.39|2582.39|2594.65|2581.65|2595.39|2582.39|2594.53|2581.53|25
1623721630000|2021-06-15 01:47:10|2594.62|2581.62|2593.19|2580.19|2594.62|2581.62|2593.14|2580.14|31
1623721640000|2021-06-15 01:47:20|2593.28|2580.28|2592|2579|2593.31|2580.31|2592|2579|37
1623721650000|2021-06-15 01:47:30|2592.06|2579.06|2591.49|2578.49|2592.12|2579.12|2591.48|2578.48|30
1623721660000|2021-06-15 01:47:40|2591.48|2578.48|2590.27|2577.27|2591.7|2578.7|2590.22|2577.22|35
1623721670000|2021-06-15 01:47:50|2590.42|2577.42|2591.06|2578.06|2591.27|2578.27|2590.21|2577.21|36
1623721680000|2021-06-15 01:48:00|2590.88|2577.88|2591.31|2578.31|2591.35|2578.35|2590.88|2577.88|28
1623721690000|2021-06-15 01:48:10|2591.35|2578.35|2589.49|2576.49|2591.35|2578.35|2589.41|2576.41|35
1623721700000|2021-06-15 01:48:20|2589.5|2576.5|2588.21|2575.21|2589.55|2576.55|2587.38|2574.38|33
1623721710000|2021-06-15 01:48:30|2588.18|2575.18|2588.64|2575.64|2588.84|2575.84|2588.08|2575.08|31
1623721720000|2021-06-15 01:48:40|2588.65|2575.65|2589.52|2576.52|2589.67|2576.67|2588.65|2575.65|31
1623721730000|2021-06-15 01:48:50|2589.55|2576.55|2589.02|2576.02|2589.98|2576.98|2588.92|2575.92|36
1623721740000|2021-06-15 01:49:00|2588.98|2575.98|2588.25|2575.25|2589.1|2576.1|2588.2|2575.2|26
1623721750000|2021-06-15 01:49:10|2588.26|2575.26|2588.55|2575.55|2588.73|2575.73|2587.86|2574.86|29
1623721760000|2021-06-15 01:49:20|2588.52|2575.52|2588.51|2575.51|2588.58|2575.58|2588.29|2575.29|19
1623721770000|2021-06-15 01:49:30|2588.54|2575.54|2588.87|2575.87|2589.39|2576.39|2588.53|2575.53|29
1623721780000|2021-06-15 01:49:40|2588.92|2575.92|2588.52|2575.52|2589.18|2576.18|2588.52|2575.52|20
1623721790000|2021-06-15 01:49:50|2588.79|2575.79|2589.28|2576.28|2589.35|2576.35|2588.54|2575.54|24
1623721800000|2021-06-15 01:50:00|2589.27|2576.27|2587.48|2574.48|2589.27|2576.27|2587.43|2574.43|20
1623721810000|2021-06-15 01:50:10|2587.49|2574.49|2588.46|2575.46|2588.46|2575.46|2587.49|2574.49|10
1623721820000|2021-06-15 01:50:20|2588.43|2575.43|2589.35|2576.35|2589.35|2576.35|2588.43|2575.43|29
1623721830000|2021-06-15 01:50:30|2589.4|2576.4|2589.58|2576.58|2589.97|2576.97|2589.3|2576.3|21
1623721840000|2021-06-15 01:50:40|2589.62|2576.62|2589.4|2576.4|2590.65|2577.65|2589.4|2576.4|36
1623721850000|2021-06-15 01:50:50|2589.42|2576.42|2589.11|2576.11|2589.44|2576.44|2588.98|2575.98|34
1623721860000|2021-06-15 01:51:00|2589.1|2576.1|2588.98|2575.98|2589.25|2576.25|2588.85|2575.85|28
1623721870000|2021-06-15 01:51:10|2588.97|2575.97|2589.21|2576.21|2589.41|2576.41|2588.66|2575.66|33
1623721880000|2021-06-15 01:51:20|2589.44|2576.44|2589.2|2576.2|2589.45|2576.45|2589.05|2576.05|24
1623721890000|2021-06-15 01:51:30|2588.89|2575.89|2588.76|2575.76|2588.99|2575.99|2588.69|2575.69|28
1623721900000|2021-06-15 01:51:40|2588.83|2575.83|2587.96|2574.96|2588.83|2575.83|2587.96|2574.96|31
1623721910000|2021-06-15 01:51:50|2587.85|2574.85|2587.68|2574.68|2588.11|2575.11|2587.41|2574.41|30
1623721920000|2021-06-15 01:52:00|2587.56|2574.56|2586.83|2573.83|2587.56|2574.56|2586.31|2573.31|27
1623721930000|2021-06-15 01:52:10|2586.89|2573.89|2585.96|2572.96|2587.07|2574.07|2585.96|2572.96|28
1623721940000|2021-06-15 01:52:20|2585.99|2572.99|2586.25|2573.25|2586.75|2573.75|2585.98|2572.98|30
1623721950000|2021-06-15 01:52:30|2586.31|2573.31|2586.51|2573.51|2586.51|2573.51|2585.95|2572.95|33
1623721960000|2021-06-15 01:52:40|2586.49|2573.49|2587.21|2574.21|2587.65|2574.65|2586.49|2573.49|34
1623721970000|2021-06-15 01:52:50|2587.39|2574.39|2586.43|2573.43|2587.45|2574.45|2586.41|2573.41|29
1623721980000|2021-06-15 01:53:00|2586.51|2573.51|2585.82|2572.82|2586.79|2573.79|2585.73|2572.73|35
1623721990000|2021-06-15 01:53:10|2585.85|2572.85|2586.45|2573.45|2586.52|2573.52|2585.78|2572.78|31
1623722000000|2021-06-15 01:53:20|2586.52|2573.52|2586.94|2573.94|2587.05|2574.05|2586.23|2573.23|32
1623722010000|2021-06-15 01:53:30|2586.77|2573.77|2587.04|2574.04|2587.47|2574.47|2586.77|2573.77|35
1623722020000|2021-06-15 01:53:40|2587.39|2574.39|2587.54|2574.54|2587.76|2574.76|2586.92|2573.92|30
1623722030000|2021-06-15 01:53:50|2587.49|2574.49|2587.28|2574.28|2587.73|2574.73|2587.18|2574.18|32
1623722040000|2021-06-15 01:54:00|2587.32|2574.32|2587.26|2574.26|2587.41|2574.41|2587.12|2574.12|21
1623722050000|2021-06-15 01:54:10|2587.1|2574.1|2587.32|2574.32|2587.47|2574.47|2587.1|2574.1|32
1623722060000|2021-06-15 01:54:20|2587.24|2574.24|2586.78|2573.78|2587.28|2574.28|2586.47|2573.47|23
1623722070000|2021-06-15 01:54:30|2586.81|2573.81|2586|2573|2586.87|2573.87|2585.67|2572.67|29
1623722080000|2021-06-15 01:54:40|2585.99|2572.99|2586.17|2573.17|2586.27|2573.27|2585.83|2572.83|32
1623722090000|2021-06-15 01:54:50|2586.21|2573.21|2585.46|2572.46|2586.21|2573.21|2585.46|2572.46|30
1623722100000|2021-06-15 01:55:00|2585.5|2572.5|2584.78|2571.78|2585.96|2572.96|2584.69|2571.69|35
1623722110000|2021-06-15 01:55:10|2584.74|2571.74|2584.99|2571.99|2585.03|2572.03|2584.73|2571.73|30
1623722120000|2021-06-15 01:55:20|2585|2572|2584.72|2571.72|2585.01|2572.01|2584.72|2571.72|35
1623722130000|2021-06-15 01:55:30|2584.71|2571.71|2585.02|2572.02|2585.03|2572.03|2584.58|2571.58|23
1623722140000|2021-06-15 01:55:40|2584.88|2571.88|2584.69|2571.69|2584.95|2571.95|2584.65|2571.65|25
1623722150000|2021-06-15 01:55:50|2584.8|2571.8|2584.57|2571.57|2584.86|2571.86|2584.38|2571.38|28
1623722160000|2021-06-15 01:56:00|2584.67|2571.67|2584.17|2571.17|2584.87|2571.87|2584.09|2571.09|35
1623722170000|2021-06-15 01:56:10|2584.18|2571.18|2584.62|2571.62|2584.79|2571.79|2584.12|2571.12|31
1623722180000|2021-06-15 01:56:20|2584.54|2571.54|2584.35|2571.35|2584.64|2571.64|2584.29|2571.29|18
1623722190000|2021-06-15 01:56:30|2584.43|2571.43|2584.66|2571.66|2584.76|2571.76|2584.32|2571.32|24
1623722200000|2021-06-15 01:56:40|2584.65|2571.65|2584.71|2571.71|2584.76|2571.76|2584.52|2571.52|24
1623722210000|2021-06-15 01:56:50|2584.72|2571.72|2584.7|2571.7|2585.15|2572.15|2584.54|2571.54|17
1623722220000|2021-06-15 01:57:00|2584.62|2571.62|2584.71|2571.71|2584.91|2571.91|2584.51|2571.51|27
1623722230000|2021-06-15 01:57:10|2584.65|2571.65|2584.52|2571.52|2584.81|2571.81|2584.37|2571.37|32
1623722240000|2021-06-15 01:57:20|2584.53|2571.53|2583.71|2570.71|2584.53|2571.53|2583.71|2570.71|32
1623722250000|2021-06-15 01:57:30|2583.76|2570.76|2581.9|2568.9|2583.76|2570.76|2581.82|2568.82|36
1623722260000|2021-06-15 01:57:40|2581.82|2568.82|2580.41|2567.41|2581.88|2568.88|2579.44|2566.44|36
1623722270000|2021-06-15 01:57:50|2580.38|2567.38|2579.09|2566.09|2580.46|2567.46|2579.02|2566.02|36
1623722280000|2021-06-15 01:58:00|2579.1|2566.1|2580|2567|2580.25|2567.25|2579.06|2566.06|39
1623722290000|2021-06-15 01:58:10|2580.1|2567.1|2579.56|2566.56|2581.45|2568.45|2579.36|2566.36|39
1623722300000|2021-06-15 01:58:20|2579.55|2566.55|2579.17|2566.17|2579.59|2566.59|2579.13|2566.13|33
1623722310000|2021-06-15 01:58:30|2579.15|2566.15|2579.34|2566.34|2579.56|2566.56|2579.13|2566.13|35
1623722320000|2021-06-15 01:58:40|2579.25|2566.25|2579.06|2566.06|2579.25|2566.25|2578.67|2565.67|24
1623722330000|2021-06-15 01:58:50|2579.04|2566.04|2578.67|2565.67|2579.12|2566.12|2578.61|2565.61|29
1623722340000|2021-06-15 01:59:00|2578.66|2565.66|2575.64|2562.64|2578.66|2565.66|2575.12|2562.12|35
1623722350000|2021-06-15 01:59:10|2575.43|2562.43|2574.17|2561.17|2575.43|2562.43|2573.4|2560.4|39
1623722360000|2021-06-15 01:59:20|2574.12|2561.12|2577.02|2564.02|2577.24|2564.24|2573.96|2560.96|36
1623722370000|2021-06-15 01:59:30|2577.17|2564.17|2577.38|2564.38|2577.68|2564.68|2576.86|2563.86|32
1623722380000|2021-06-15 01:59:40|2577.42|2564.42|2578.32|2565.32|2578.44|2565.44|2577.24|2564.24|37
1623722390000|2021-06-15 01:59:50|2578.38|2565.38|2579.06|2566.06|2579.34|2566.34|2578.38|2565.38|37
1623722400000|2021-06-15 02:00:00|2579.02|2566.02|2578.6|2565.6|2579.35|2566.35|2578.37|2565.37|38
1623722410000|2021-06-15 02:00:10|2578.53|2565.53|2578.57|2565.57|2579.17|2566.17|2578.42|2565.42|33
1623722420000|2021-06-15 02:00:20|2578.44|2565.44|2579.88|2566.88|2580.42|2567.42|2578.44|2565.44|33
1623722430000|2021-06-15 02:00:30|2579.85|2566.85|2580.27|2567.27|2580.41|2567.41|2579.29|2566.29|30
1623722440000|2021-06-15 02:00:40|2580.43|2567.43|2581.28|2568.28|2581.28|2568.28|2580.42|2567.42|28
1623722450000|2021-06-15 02:00:50|2581.29|2568.29|2580.76|2567.76|2581.29|2568.29|2579.88|2566.88|22
1623722460000|2021-06-15 02:01:00|2580.77|2567.77|2581.04|2568.04|2581.14|2568.14|2580.77|2567.77|22
1623722470000|2021-06-15 02:01:10|2581.11|2568.11|2581.57|2568.57|2581.63|2568.63|2581.09|2568.09|21
1623722480000|2021-06-15 02:01:20|2581.59|2568.59|2581.26|2568.26|2581.62|2568.62|2581.2|2568.2|20
1623722490000|2021-06-15 02:01:30|2581.25|2568.25|2581.39|2568.39|2581.4|2568.4|2581.2|2568.2|17
1623722500000|2021-06-15 02:01:40|2581.37|2568.37|2579.74|2566.74|2581.37|2568.37|2579.74|2566.74|26
1623722510000|2021-06-15 02:01:50|2579.52|2566.52|2579.71|2566.71|2579.74|2566.74|2579.23|2566.23|22
1623722520000|2021-06-15 02:02:00|2579.65|2566.65|2580.22|2567.22|2580.83|2567.83|2579.65|2566.65|31
1623722530000|2021-06-15 02:02:10|2579.96|2566.96|2579|2566|2579.96|2566.96|2579|2566|36
1623722540000|2021-06-15 02:02:20|2579.26|2566.26|2579.57|2566.57|2579.59|2566.59|2578.88|2565.88|31
1623722550000|2021-06-15 02:02:30|2579.59|2566.59|2579.43|2566.43|2579.82|2566.82|2579.38|2566.38|28
1623722560000|2021-06-15 02:02:40|2579.16|2566.16|2579.95|2566.95|2580.02|2567.02|2579.16|2566.16|25
1623722570000|2021-06-15 02:02:50|2579.87|2566.87|2579.54|2566.54|2579.95|2566.95|2579.35|2566.35|33
1623722580000|2021-06-15 02:03:00|2579.72|2566.72|2580.24|2567.24|2580.24|2567.24|2579.58|2566.58|21
1623722590000|2021-06-15 02:03:10|2580.23|2567.23|2579.48|2566.48|2580.26|2567.26|2579.44|2566.44|27
1623722600000|2021-06-15 02:03:20|2579.49|2566.49|2580.71|2567.71|2580.71|2567.71|2579.49|2566.49|34
1623722610000|2021-06-15 02:03:30|2580.65|2567.65|2580.64|2567.64|2581.1|2568.1|2580.6|2567.6|19
1623722620000|2021-06-15 02:03:40|2580.65|2567.65|2581.37|2568.37|2581.46|2568.46|2580.65|2567.65|34
1623722630000|2021-06-15 02:03:50|2581.39|2568.39|2581.41|2568.41|2581.59|2568.59|2581.33|2568.33|32
1623722640000|2021-06-15 02:04:00|2581.53|2568.53|2581.39|2568.39|2581.53|2568.53|2581.29|2568.29|30
1623722650000|2021-06-15 02:04:10|2581.37|2568.37|2581.57|2568.57|2581.57|2568.57|2581.34|2568.34|13
1623722660000|2021-06-15 02:04:20|2581.52|2568.52|2581.07|2568.07|2581.53|2568.53|2580.76|2567.76|34
1623722670000|2021-06-15 02:04:30|2581|2568|2581.54|2568.54|2581.7|2568.7|2580.93|2567.93|34
1623722680000|2021-06-15 02:04:40|2581.63|2568.63|2581.64|2568.64|2581.95|2568.95|2581.63|2568.63|16
1623722690000|2021-06-15 02:04:50|2581.83|2568.83|2581.64|2568.64|2581.83|2568.83|2581.54|2568.54|24
1623722700000|2021-06-15 02:05:00|2581.69|2568.69|2582.81|2569.81|2582.81|2569.81|2581.68|2568.68|16
1623722710000|2021-06-15 02:05:10|2582.66|2569.66|2582.87|2569.87|2582.87|2569.87|2582.36|2569.36|29
1623722720000|2021-06-15 02:05:20|2582.88|2569.88|2583.7|2570.7|2583.74|2570.74|2582.7|2569.7|21
1623722730000|2021-06-15 02:05:30|2583.68|2570.68|2583.44|2570.44|2583.79|2570.79|2583.37|2570.37|22
1623722740000|2021-06-15 02:05:40|2583.34|2570.34|2583.25|2570.25|2583.47|2570.47|2583.07|2570.07|33
1623722750000|2021-06-15 02:05:50|2583.31|2570.31|2584|2571|2584.16|2571.16|2583.22|2570.22|33
1623722760000|2021-06-15 02:06:00|2583.83|2570.83|2583.98|2570.98|2584.08|2571.08|2583.83|2570.83|32
1623722770000|2021-06-15 02:06:10|2584.27|2571.27|2584.54|2571.54|2584.65|2571.65|2584.19|2571.19|33
1623722780000|2021-06-15 02:06:20|2584.58|2571.58|2583.36|2570.36|2584.58|2571.58|2583.02|2570.02|32
1623722790000|2021-06-15 02:06:30|2583.43|2570.43|2583.84|2570.84|2583.84|2570.84|2583.37|2570.37|26
1623722800000|2021-06-15 02:06:40|2583.62|2570.62|2583.29|2570.29|2583.62|2570.62|2582.97|2569.97|28
1623722810000|2021-06-15 02:06:50|2583.31|2570.31|2583.14|2570.14|2583.38|2570.38|2582.8|2569.8|24
1623722820000|2021-06-15 02:07:00|2582.93|2569.93|2581.66|2568.66|2583.17|2570.17|2581.5|2568.5|35
1623722830000|2021-06-15 02:07:10|2581.72|2568.72|2581.53|2568.53|2582|2569|2581.38|2568.38|31
1623722840000|2021-06-15 02:07:20|2581.58|2568.58|2581.1|2568.1|2581.61|2568.61|2581.1|2568.1|26
1623722850000|2021-06-15 02:07:30|2580.87|2567.87|2579.41|2566.41|2581.1|2568.1|2579.13|2566.13|35
1623722860000|2021-06-15 02:07:40|2579.44|2566.44|2579.3|2566.3|2580.43|2567.43|2579.3|2566.3|37
1623722870000|2021-06-15 02:07:50|2579.38|2566.38|2579.42|2566.42|2580.08|2567.08|2579|2566|36
1623722880000|2021-06-15 02:08:00|2579.37|2566.37|2579.13|2566.13|2579.61|2566.61|2578.8|2565.8|37
1623722890000|2021-06-15 02:08:10|2578.96|2565.96|2579.16|2566.16|2579.47|2566.47|2578.94|2565.94|33
1623722900000|2021-06-15 02:08:20|2579.93|2566.93|2580.5|2567.5|2580.57|2567.57|2579.78|2566.78|34
1623722910000|2021-06-15 02:08:30|2580.4|2567.4|2579.83|2566.83|2580.4|2567.4|2579.45|2566.45|27
1623722920000|2021-06-15 02:08:40|2579.78|2566.78|2579.9|2566.9|2580.23|2567.23|2579.64|2566.64|31
1623722930000|2021-06-15 02:08:50|2579.96|2566.96|2579.95|2566.95|2580.14|2567.14|2579.88|2566.88|24
1623722940000|2021-06-15 02:09:00|2579.98|2566.98|2580.69|2567.69|2581.08|2568.08|2579.89|2566.89|30
1623722950000|2021-06-15 02:09:10|2580.73|2567.73|2580.8|2567.8|2581.19|2568.19|2580.65|2567.65|19
1623722960000|2021-06-15 02:09:20|2580.81|2567.81|2581.35|2568.35|2581.37|2568.37|2580.81|2567.81|20
1623722970000|2021-06-15 02:09:30|2581.38|2568.38|2580.95|2567.95|2582.01|2569.01|2580.77|2567.77|37
1623722980000|2021-06-15 02:09:40|2580.83|2567.83|2580.66|2567.66|2580.83|2567.83|2580.44|2567.44|32
1623722990000|2021-06-15 02:09:50|2580.68|2567.68|2581.28|2568.28|2581.34|2568.34|2580.59|2567.59|31
1623723000000|2021-06-15 02:10:00|2581.3|2568.3|2580.78|2567.78|2581.3|2568.3|2579.49|2566.49|37
1623723010000|2021-06-15 02:10:10|2580.71|2567.71|2581.46|2568.46|2581.46|2568.46|2580.62|2567.62|28
1623723020000|2021-06-15 02:10:20|2581.55|2568.55|2582.47|2569.47|2582.58|2569.58|2581.5|2568.5|33
1623723030000|2021-06-15 02:10:30|2582.46|2569.46|2583.09|2570.09|2583.33|2570.33|2582.46|2569.46|27
1623723040000|2021-06-15 02:10:40|2583.1|2570.1|2583.12|2570.12|2583.31|2570.31|2582.7|2569.7|35
1623723050000|2021-06-15 02:10:50|2583.23|2570.23|2582.84|2569.84|2583.23|2570.23|2582.34|2569.34|35
1623723060000|2021-06-15 02:11:00|2582.86|2569.86|2582.92|2569.92|2583.26|2570.26|2582.78|2569.78|29
1623723070000|2021-06-15 02:11:10|2583.03|2570.03|2583.36|2570.36|2583.4|2570.4|2582.98|2569.98|34
1623723080000|2021-06-15 02:11:20|2583.38|2570.38|2583.52|2570.52|2583.52|2570.52|2582.95|2569.95|35
1623723090000|2021-06-15 02:11:30|2583.37|2570.37|2584.05|2571.05|2584.06|2571.06|2583.29|2570.29|30
1623723100000|2021-06-15 02:11:40|2584.1|2571.1|2584.95|2571.95|2584.96|2571.96|2584.1|2571.1|28
1623723110000|2021-06-15 02:11:50|2584.96|2571.96|2585.12|2572.12|2585.84|2572.84|2584.8|2571.8|35
1623723120000|2021-06-15 02:12:00|2585.13|2572.13|2584.9|2571.9|2585.36|2572.36|2584.43|2571.43|35
1623723130000|2021-06-15 02:12:10|2585.06|2572.06|2584.83|2571.83|2585.06|2572.06|2584.57|2571.57|29
1623723140000|2021-06-15 02:12:20|2584.77|2571.77|2584.75|2571.75|2585.22|2572.22|2584.3|2571.3|34
1623723150000|2021-06-15 02:12:30|2584.76|2571.76|2585.32|2572.32|2585.36|2572.36|2584.71|2571.71|31
1623723160000|2021-06-15 02:12:40|2585.29|2572.29|2584.87|2571.87|2585.4|2572.4|2584.71|2571.71|23
1623723170000|2021-06-15 02:12:50|2584.53|2571.53|2584.96|2571.96|2584.96|2571.96|2584.05|2571.05|36
1623723180000|2021-06-15 02:13:00|2584.8|2571.8|2585.35|2572.35|2585.38|2572.38|2584.8|2571.8|28
1623723190000|2021-06-15 02:13:10|2585.42|2572.42|2585.28|2572.28|2585.45|2572.45|2585.22|2572.22|26
1623723200000|2021-06-15 02:13:20|2585.31|2572.31|2585.34|2572.34|2585.45|2572.45|2585.2|2572.2|21
1623723210000|2021-06-15 02:13:30|2585.5|2572.5|2587.2|2574.2|2587.26|2574.26|2585.36|2572.36|30
1623723220000|2021-06-15 02:13:40|2587.21|2574.21|2587.32|2574.32|2587.67|2574.67|2587|2574|34
1623723230000|2021-06-15 02:13:50|2587.41|2574.41|2589.01|2576.01|2589.09|2576.09|2587.35|2574.35|29
1623723240000|2021-06-15 02:14:00|2588.86|2575.86|2588.92|2575.92|2590.05|2577.05|2588.31|2575.31|33
1623723250000|2021-06-15 02:14:10|2588.86|2575.86|2589.39|2576.39|2589.71|2576.71|2588.18|2575.18|35
1623723260000|2021-06-15 02:14:20|2589.63|2576.63|2589.07|2576.07|2590.02|2577.02|2589.06|2576.06|31
1623723270000|2021-06-15 02:14:30|2589.08|2576.08|2589.47|2576.47|2589.65|2576.65|2588.68|2575.68|36
1623723280000|2021-06-15 02:14:40|2589.39|2576.39|2590.67|2577.67|2590.67|2577.67|2589.39|2576.39|35
1623723290000|2021-06-15 02:14:50|2590.51|2577.51|2590.82|2577.82|2590.95|2577.95|2589.78|2576.78|36
1623723300000|2021-06-15 02:15:00|2590.81|2577.81|2589.89|2576.89|2590.81|2577.81|2589.89|2576.89|39
1623723310000|2021-06-15 02:15:10|2589.75|2576.75|2589.38|2576.38|2590.14|2577.14|2589.05|2576.05|36
1623723320000|2021-06-15 02:15:20|2589.4|2576.4|2588.09|2575.09|2589.49|2576.49|2588.01|2575.01|36
1623723330000|2021-06-15 02:15:30|2588.23|2575.23|2589.31|2576.31|2589.57|2576.57|2587.97|2574.97|35
1623723340000|2021-06-15 02:15:40|2589.28|2576.28|2588.49|2575.49|2589.3|2576.3|2587.85|2574.85|36
1623723350000|2021-06-15 02:15:50|2588.52|2575.52|2588.47|2575.47|2588.6|2575.6|2588.12|2575.12|34
1623723360000|2021-06-15 02:16:00|2588.52|2575.52|2589.39|2576.39|2589.62|2576.62|2588.41|2575.41|36
1623723370000|2021-06-15 02:16:10|2589.36|2576.36|2588.46|2575.46|2589.68|2576.68|2588.32|2575.32|34
1623723380000|2021-06-15 02:16:20|2588.43|2575.43|2588.36|2575.36|2588.43|2575.43|2588.18|2575.18|32
1623723390000|2021-06-15 02:16:30|2588.3|2575.3|2587.88|2574.88|2588.3|2575.3|2587.25|2574.25|36
1623723400000|2021-06-15 02:16:40|2587.9|2574.9|2587.77|2574.77|2588.11|2575.11|2587.44|2574.44|34
1623723410000|2021-06-15 02:16:50|2587.91|2574.91|2587.19|2574.19|2588.18|2575.18|2587.19|2574.19|28
1623723420000|2021-06-15 02:17:00|2587.06|2574.06|2587.24|2574.24|2587.36|2574.36|2586.86|2573.86|34
1623723430000|2021-06-15 02:17:10|2587.36|2574.36|2587.31|2574.31|2587.36|2574.36|2587.06|2574.06|23
1623723440000|2021-06-15 02:17:20|2587.43|2574.43|2587.26|2574.26|2587.94|2574.94|2587.24|2574.24|25
1623723450000|2021-06-15 02:17:30|2587.03|2574.03|2586.96|2573.96|2587.1|2574.1|2586.79|2573.79|17
1623723460000|2021-06-15 02:17:40|2586.86|2573.86|2586.71|2573.71|2586.96|2573.96|2586.63|2573.63|30
1623723470000|2021-06-15 02:17:50|2586.8|2573.8|2586.49|2573.49|2586.96|2573.96|2586.16|2573.16|34
1623723480000|2021-06-15 02:18:00|2586.63|2573.63|2586.21|2573.21|2586.63|2573.63|2586.06|2573.06|36
1623723490000|2021-06-15 02:18:10|2586.2|2573.2|2587.08|2574.08|2587.08|2574.08|2586.07|2573.07|37
1623723500000|2021-06-15 02:18:20|2586.98|2573.98|2587.82|2574.82|2587.82|2574.82|2586.89|2573.89|27
1623723510000|2021-06-15 02:18:30|2587.71|2574.71|2587.67|2574.67|2587.94|2574.94|2587.28|2574.28|35
1623723520000|2021-06-15 02:18:40|2587.74|2574.74|2588.59|2575.59|2589.08|2576.08|2587.59|2574.59|30
1623723530000|2021-06-15 02:18:50|2588.14|2575.14|2588.82|2575.82|2589.31|2576.31|2588.14|2575.14|34
1623723540000|2021-06-15 02:19:00|2588.99|2575.99|2591.39|2578.39|2591.39|2578.39|2588.92|2575.92|39
1623723550000|2021-06-15 02:19:10|2591.38|2578.38|2591.11|2578.11|2591.49|2578.49|2590.96|2577.96|31
1623723560000|2021-06-15 02:19:20|2591.07|2578.07|2590.86|2577.86|2591.15|2578.15|2590.67|2577.67|32
1623723570000|2021-06-15 02:19:30|2590.73|2577.73|2591.3|2578.3|2591.61|2578.61|2590.61|2577.61|28
1623723580000|2021-06-15 02:19:40|2591.29|2578.29|2592.71|2579.71|2592.87|2579.87|2591.26|2578.26|37
1623723590000|2021-06-15 02:19:50|2592.79|2579.79|2593.32|2580.32|2593.72|2580.72|2592.77|2579.77|31
1623723600000|2021-06-15 02:20:00|2593.43|2580.43|2592.82|2579.82|2593.44|2580.44|2592.57|2579.57|36
1623723610000|2021-06-15 02:20:10|2593.07|2580.07|2592.61|2579.61|2593.07|2580.07|2591.76|2578.76|32
1623723620000|2021-06-15 02:20:20|2592.71|2579.71|2593.01|2580.01|2593.02|2580.02|2592.62|2579.62|30
1623723630000|2021-06-15 02:20:30|2593.02|2580.02|2592.96|2579.96|2593.12|2580.12|2592.96|2579.96|25
1623723640000|2021-06-15 02:20:40|2592.97|2579.97|2592.94|2579.94|2593.19|2580.19|2592.84|2579.84|27
1623723650000|2021-06-15 02:20:50|2592.99|2579.99|2593.97|2580.97|2594.09|2581.09|2592.79|2579.79|36
1623723660000|2021-06-15 02:21:00|2593.96|2580.96|2593.81|2580.81|2593.99|2580.99|2593.56|2580.56|33
1623723670000|2021-06-15 02:21:10|2593.7|2580.7|2594.64|2581.64|2594.64|2581.64|2593.58|2580.58|35
1623723680000|2021-06-15 02:21:20|2594.61|2581.61|2594.82|2581.82|2594.82|2581.82|2593.91|2580.91|32
1623723690000|2021-06-15 02:21:30|2594.8|2581.8|2595.49|2582.49|2595.49|2582.49|2594.68|2581.68|35
1623723700000|2021-06-15 02:21:40|2595.43|2582.43|2595.37|2582.37|2595.51|2582.51|2595.05|2582.05|33
1623723710000|2021-06-15 02:21:50|2595.55|2582.55|2596.09|2583.09|2596.19|2583.19|2595.5|2582.5|34
1623723720000|2021-06-15 02:22:00|2596.25|2583.25|2596.41|2583.41|2596.99|2583.99|2596.07|2583.07|34
1623723730000|2021-06-15 02:22:10|2596.35|2583.35|2597.18|2584.18|2598.19|2585.19|2596.26|2583.26|34
1623723740000|2021-06-15 02:22:20|2597.42|2584.42|2597.55|2584.55|2597.66|2584.66|2597.05|2584.05|32
1623723750000|2021-06-15 02:22:30|2597.6|2584.6|2597.94|2584.94|2598.31|2585.31|2597.4|2584.4|38
1623723760000|2021-06-15 02:22:40|2597.93|2584.93|2598.75|2585.75|2599.03|2586.03|2597.75|2584.75|33
1623723770000|2021-06-15 02:22:50|2598.76|2585.76|2598.19|2585.19|2598.81|2585.81|2597.72|2584.72|35
1623723780000|2021-06-15 02:23:00|2598.2|2585.2|2598.51|2585.51|2598.75|2585.75|2597.83|2584.83|33
1623723790000|2021-06-15 02:23:10|2598.5|2585.5|2598.61|2585.61|2598.82|2585.82|2598.43|2585.43|34
1623723800000|2021-06-15 02:23:20|2598.53|2585.53|2598.73|2585.73|2598.73|2585.73|2598.3|2585.3|29
1623723810000|2021-06-15 02:23:30|2598.71|2585.71|2598.54|2585.54|2598.71|2585.71|2598.39|2585.39|27
1623723820000|2021-06-15 02:23:40|2598.57|2585.57|2598.18|2585.18|2598.62|2585.62|2597.74|2584.74|35
1623723830000|2021-06-15 02:23:50|2598.1|2585.1|2597.91|2584.91|2598.18|2585.18|2597.91|2584.91|30
1623723840000|2021-06-15 02:24:00|2597.95|2584.95|2599.7|2586.7|2599.7|2586.7|2597.94|2584.94|35
1623723850000|2021-06-15 02:24:10|2599.67|2586.67|2599.56|2586.56|2599.83|2586.83|2599.55|2586.55|33
1623723860000|2021-06-15 02:24:20|2599.55|2586.55|2599.82|2586.82|2600.19|2587.19|2599.46|2586.46|31
1623723870000|2021-06-15 02:24:30|2599.88|2586.88|2600.67|2587.67|2600.67|2587.67|2599.84|2586.84|22
1623723880000|2021-06-15 02:24:40|2600.62|2587.62|2600.69|2587.69|2600.89|2587.89|2600.62|2587.62|19
1623723890000|2021-06-15 02:24:50|2600.72|2587.72|2600.7|2587.7|2601.19|2588.19|2600.63|2587.63|33
1623723900000|2021-06-15 02:25:00|2600.56|2587.56|2600.01|2587.01|2600.66|2587.66|2600.01|2587.01|27
1623723910000|2021-06-15 02:25:10|2600|2587|2599.41|2586.41|2600.17|2587.17|2598.92|2585.92|36
1623723920000|2021-06-15 02:25:20|2599.28|2586.28|2598.32|2585.32|2599.39|2586.39|2598.28|2585.28|32
1623723930000|2021-06-15 02:25:30|2598.31|2585.31|2598.38|2585.38|2598.63|2585.63|2598.2|2585.2|35
1623723940000|2021-06-15 02:25:40|2598.39|2585.39|2599.74|2586.74|2599.82|2586.82|2598.36|2585.36|35
1623723950000|2021-06-15 02:25:50|2599.77|2586.77|2599.89|2586.89|2599.91|2586.91|2599.5|2586.5|30
1623723960000|2021-06-15 02:26:00|2599.88|2586.88|2602.24|2589.24|2602.29|2589.29|2599.46|2586.46|33
1623723970000|2021-06-15 02:26:10|2602.41|2589.41|2602.4|2589.4|2602.61|2589.61|2601.41|2588.41|36
1623723980000|2021-06-15 02:26:20|2602.15|2589.15|2602.25|2589.25|2602.37|2589.37|2601.88|2588.88|37
1623723990000|2021-06-15 02:26:30|2602.26|2589.26|2602.17|2589.17|2602.53|2589.53|2602.17|2589.17|34
1623724000000|2021-06-15 02:26:40|2602.24|2589.24|2602.13|2589.13|2602.3|2589.3|2601.88|2588.88|34
1623724010000|2021-06-15 02:26:50|2602.17|2589.17|2601.9|2588.9|2602.28|2589.28|2601.69|2588.69|32
1623724020000|2021-06-15 02:27:00|2601.81|2588.81|2601.86|2588.86|2602.16|2589.16|2601.44|2588.44|31
1623724030000|2021-06-15 02:27:10|2601.84|2588.84|2602.21|2589.21|2602.35|2589.35|2601.8|2588.8|37
1623724040000|2021-06-15 02:27:20|2602.19|2589.19|2601.95|2588.95|2602.24|2589.24|2601.9|2588.9|33
1623724050000|2021-06-15 02:27:30|2601.96|2588.96|2601.98|2588.98|2602.18|2589.18|2601.85|2588.85|33
1623724060000|2021-06-15 02:27:40|2601.82|2588.82|2601.8|2588.8|2602.24|2589.24|2601.56|2588.56|34
1623724070000|2021-06-15 02:27:50|2601.91|2588.91|2601.87|2588.87|2602.06|2589.06|2601.72|2588.72|28
1623724080000|2021-06-15 02:28:00|2601.92|2588.92|2601.76|2588.76|2601.97|2588.97|2601.7|2588.7|12
1623724090000|2021-06-15 02:28:10|2601.74|2588.74|2601.74|2588.74|2602.15|2589.15|2601.47|2588.47|28
1623724100000|2021-06-15 02:28:20|2601.53|2588.53|2600.95|2587.95|2601.53|2588.53|2600.92|2587.92|28
1623724110000|2021-06-15 02:28:30|2600.93|2587.93|2601.2|2588.2|2601.2|2588.2|2600.89|2587.89|12
1623724120000|2021-06-15 02:28:40|2601.18|2588.18|2600.98|2587.98|2601.43|2588.43|2600.87|2587.87|19
1623724130000|2021-06-15 02:28:50|2601.08|2588.08|2601.49|2588.49|2601.51|2588.51|2600.97|2587.97|26
1623724140000|2021-06-15 02:29:00|2601.5|2588.5|2600.87|2587.87|2601.5|2588.5|2600.71|2587.71|27
1623724150000|2021-06-15 02:29:10|2600.89|2587.89|2601.09|2588.09|2601.27|2588.27|2600.89|2587.89|31
1623724160000|2021-06-15 02:29:20|2601.16|2588.16|2601.23|2588.23|2601.23|2588.23|2600.82|2587.82|27
1623724170000|2021-06-15 02:29:30|2601.09|2588.09|2600.99|2587.99|2601.21|2588.21|2600.94|2587.94|29
1623724180000|2021-06-15 02:29:40|2600.75|2587.75|2600.83|2587.83|2600.96|2587.96|2600.49|2587.49|28
1623724190000|2021-06-15 02:29:50|2600.8|2587.8|2600.54|2587.54|2600.87|2587.87|2600.49|2587.49|28
1623724200000|2021-06-15 02:30:00|2600.62|2587.62|2600.2|2587.2|2601.17|2588.17|2600.2|2587.2|35
1623724210000|2021-06-15 02:30:10|2600.07|2587.07|2599.87|2586.87|2600.2|2587.2|2599.8|2586.8|33
1623724220000|2021-06-15 02:30:20|2599.76|2586.76|2599.59|2586.59|2600.05|2587.05|2599.41|2586.41|28
1623724230000|2021-06-15 02:30:30|2599.52|2586.52|2598.98|2585.98|2599.66|2586.66|2598.72|2585.72|34
1623724240000|2021-06-15 02:30:40|2598.96|2585.96|2598.57|2585.57|2599.36|2586.36|2598.56|2585.56|28
1623724250000|2021-06-15 02:30:50|2598.58|2585.58|2597.57|2584.57|2598.79|2585.79|2597.49|2584.49|32
1623724260000|2021-06-15 02:31:00|2597.58|2584.58|2597.36|2584.36|2597.58|2584.58|2597.3|2584.3|19
1623724270000|2021-06-15 02:31:10|2597.29|2584.29|2596.9|2583.9|2597.29|2584.29|2596.67|2583.67|36
1623724280000|2021-06-15 02:31:20|2596.81|2583.81|2596.84|2583.84|2597.11|2584.11|2596.7|2583.7|31
1623724290000|2021-06-15 02:31:30|2596.72|2583.72|2595.72|2582.72|2597.23|2584.23|2595.66|2582.66|38
1623724300000|2021-06-15 02:31:40|2595.64|2582.64|2595.23|2582.23|2595.69|2582.69|2595.19|2582.19|36
1623724310000|2021-06-15 02:31:50|2595.38|2582.38|2595.48|2582.48|2595.91|2582.91|2595.34|2582.34|35
1623724320000|2021-06-15 02:32:00|2595.47|2582.47|2595.01|2582.01|2595.47|2582.47|2595.01|2582.01|30
1623724330000|2021-06-15 02:32:10|2594.92|2581.92|2594.38|2581.38|2594.92|2581.92|2594.37|2581.37|28
1623724340000|2021-06-15 02:32:20|2594.43|2581.43|2593.24|2580.24|2594.49|2581.49|2593.21|2580.21|30
1623724350000|2021-06-15 02:32:30|2593.14|2580.14|2592.98|2579.98|2593.4|2580.4|2592.78|2579.78|37
1623724360000|2021-06-15 02:32:40|2593.04|2580.04|2593.86|2580.86|2594.26|2581.26|2592.89|2579.89|32
1623724370000|2021-06-15 02:32:50|2593.88|2580.88|2594|2581|2594.25|2581.25|2593.7|2580.7|28
1623724380000|2021-06-15 02:33:00|2593.96|2580.96|2593.19|2580.19|2593.96|2580.96|2593.19|2580.19|24
1623724390000|2021-06-15 02:33:10|2593.05|2580.05|2592.64|2579.64|2593.11|2580.11|2592.62|2579.62|31
1623724400000|2021-06-15 02:33:20|2592.62|2579.62|2593.01|2580.01|2593.17|2580.17|2592.62|2579.62|24
1623724410000|2021-06-15 02:33:30|2592.99|2579.99|2593.12|2580.12|2593.17|2580.17|2592.4|2579.4|30
1623724420000|2021-06-15 02:33:40|2593.08|2580.08|2592.51|2579.51|2593.08|2580.08|2592.31|2579.31|31
1623724430000|2021-06-15 02:33:50|2592.53|2579.53|2591.71|2578.71|2592.63|2579.63|2591.58|2578.58|37
1623724440000|2021-06-15 02:34:00|2591.9|2578.9|2592.83|2579.83|2593.08|2580.08|2591.77|2578.77|39
1623724450000|2021-06-15 02:34:10|2592.88|2579.88|2593.58|2580.58|2593.64|2580.64|2592.84|2579.84|32
1623724460000|2021-06-15 02:34:20|2593.53|2580.53|2594.61|2581.61|2594.82|2581.82|2593.53|2580.53|36
1623724470000|2021-06-15 02:34:30|2594.59|2581.59|2595.34|2582.34|2595.38|2582.38|2594.59|2581.59|36
1623724480000|2021-06-15 02:34:40|2595.36|2582.36|2595.25|2582.25|2595.53|2582.53|2594.93|2581.93|32
1623724490000|2021-06-15 02:34:50|2595.33|2582.33|2595.34|2582.34|2595.52|2582.52|2595.24|2582.24|33
1623724500000|2021-06-15 02:35:00|2595.32|2582.32|2594.32|2581.32|2595.4|2582.4|2594.14|2581.14|34
1623724510000|2021-06-15 02:35:10|2594.39|2581.39|2594.83|2581.83|2595.04|2582.04|2593.98|2580.98|31
1623724520000|2021-06-15 02:35:20|2594.97|2581.97|2594.09|2581.09|2594.97|2581.97|2593.85|2580.85|32
1623724530000|2021-06-15 02:35:30|2594.13|2581.13|2594.61|2581.61|2594.7|2581.7|2593.96|2580.96|36
1623724540000|2021-06-15 02:35:40|2594.69|2581.69|2594.49|2581.49|2595.16|2582.16|2594.46|2581.46|25
1623724550000|2021-06-15 02:35:50|2594.58|2581.58|2595.13|2582.13|2595.32|2582.32|2594.49|2581.49|37
1623724560000|2021-06-15 02:36:00|2595.09|2582.09|2595.22|2582.22|2595.27|2582.27|2594.87|2581.87|28
1623724570000|2021-06-15 02:36:10|2595.23|2582.23|2595.05|2582.05|2595.3|2582.3|2594.97|2581.97|35
1623724580000|2021-06-15 02:36:20|2595.23|2582.23|2594.63|2581.63|2595.3|2582.3|2594.31|2581.31|35
1623724590000|2021-06-15 02:36:30|2594.55|2581.55|2594.38|2581.38|2594.87|2581.87|2594.36|2581.36|35
1623724600000|2021-06-15 02:36:40|2594.44|2581.44|2594.66|2581.66|2594.84|2581.84|2594.41|2581.41|33
1623724610000|2021-06-15 02:36:50|2594.6|2581.6|2595|2582|2595.47|2582.47|2594.6|2581.6|27
1623724620000|2021-06-15 02:37:00|2594.99|2581.99|2595.96|2582.96|2596.05|2583.05|2594.99|2581.99|30
1623724630000|2021-06-15 02:37:10|2595.9|2582.9|2596.9|2583.9|2596.9|2583.9|2595.9|2582.9|27
1623724640000|2021-06-15 02:37:20|2596.92|2583.92|2597.64|2584.64|2597.83|2584.83|2596.45|2583.45|24
1623724650000|2021-06-15 02:37:30|2597.62|2584.62|2598.03|2585.03|2598.16|2585.16|2597.62|2584.62|28
1623724660000|2021-06-15 02:37:40|2598.02|2585.02|2597.4|2584.4|2598.03|2585.03|2597.26|2584.26|31
1623724670000|2021-06-15 02:37:50|2597.32|2584.32|2598.29|2585.29|2598.44|2585.44|2597.05|2584.05|34
1623724680000|2021-06-15 02:38:00|2598.07|2585.07|2598.97|2585.97|2599.09|2586.09|2598.07|2585.07|35
1623724690000|2021-06-15 02:38:10|2599.42|2586.42|2598.88|2585.88|2599.49|2586.49|2598.49|2585.49|34
1623724700000|2021-06-15 02:38:20|2599.11|2586.11|2598.07|2585.07|2599.12|2586.12|2597.93|2584.93|36
1623724710000|2021-06-15 02:38:30|2598.05|2585.05|2597.96|2584.96|2598.36|2585.36|2597.96|2584.96|33
1623724720000|2021-06-15 02:38:40|2597.98|2584.98|2598.23|2585.23|2598.67|2585.67|2597.96|2584.96|32
1623724730000|2021-06-15 02:38:50|2598.21|2585.21|2597.93|2584.93|2598.7|2585.7|2597.93|2584.93|38
1623724740000|2021-06-15 02:39:00|2598.02|2585.02|2599.78|2586.78|2599.83|2586.83|2597.59|2584.59|36
1623724750000|2021-06-15 02:39:10|2599.7|2586.7|2599.58|2586.58|2599.77|2586.77|2599.07|2586.07|38
1623724760000|2021-06-15 02:39:20|2599.56|2586.56|2599.36|2586.36|2599.6|2586.6|2598.75|2585.75|33
1623724770000|2021-06-15 02:39:30|2599.34|2586.34|2598.97|2585.97|2599.41|2586.41|2598.97|2585.97|24
1623724780000|2021-06-15 02:39:40|2598.99|2585.99|2598.78|2585.78|2599.33|2586.33|2598.57|2585.57|33
1623724790000|2021-06-15 02:39:50|2598.97|2585.97|2599.41|2586.41|2599.53|2586.53|2598.91|2585.91|30
1623724800000|2021-06-15 02:40:00|2599.28|2586.28|2598.04|2585.04|2599.28|2586.28|2597.82|2584.82|35
1623724810000|2021-06-15 02:40:10|2598.05|2585.05|2597.13|2584.13|2598.29|2585.29|2596.8|2583.8|36
1623724820000|2021-06-15 02:40:20|2596.82|2583.82|2597.37|2584.37|2597.41|2584.41|2596.82|2583.82|40
1623724830000|2021-06-15 02:40:30|2597.27|2584.27|2597.12|2584.12|2597.38|2584.38|2596.96|2583.96|30
1623724840000|2021-06-15 02:40:40|2597.08|2584.08|2596.65|2583.65|2597.19|2584.19|2596.65|2583.65|24
1623724850000|2021-06-15 02:40:50|2596.75|2583.75|2596.83|2583.83|2596.83|2583.83|2596.43|2583.43|28
1623724860000|2021-06-15 02:41:00|2597.15|2584.15|2595.7|2582.7|2597.18|2584.18|2595.7|2582.7|31
1623724870000|2021-06-15 02:41:10|2595.77|2582.77|2595.05|2582.05|2595.86|2582.86|2594.26|2581.26|33
1623724880000|2021-06-15 02:41:20|2595.09|2582.09|2592.83|2579.83|2595.09|2582.09|2592.83|2579.83|37
1623724890000|2021-06-15 02:41:30|2592.94|2579.94|2591.97|2578.97|2593.28|2580.28|2591.73|2578.73|37
1623724900000|2021-06-15 02:41:40|2591.99|2578.99|2590.69|2577.69|2591.99|2578.99|2590.54|2577.54|35
1623724910000|2021-06-15 02:41:50|2590.85|2577.85|2591.44|2578.44|2591.67|2578.67|2590.6|2577.6|36
1623724920000|2021-06-15 02:42:00|2591.43|2578.43|2591.02|2578.02|2591.91|2578.91|2591.02|2578.02|37
1623724930000|2021-06-15 02:42:10|2590.84|2577.84|2590.69|2577.69|2591.09|2578.09|2590.46|2577.46|38
1623724940000|2021-06-15 02:42:20|2591|2578|2590.81|2577.81|2591|2578|2589.74|2576.74|36
1623724950000|2021-06-15 02:42:30|2590.72|2577.72|2589.38|2576.38|2590.72|2577.72|2589.29|2576.29|37
1623724960000|2021-06-15 02:42:40|2589.08|2576.08|2588.66|2575.66|2589.35|2576.35|2588.36|2575.36|38
1623724970000|2021-06-15 02:42:50|2588.62|2575.62|2587.97|2574.97|2589.17|2576.17|2587.26|2574.26|38
1623724980000|2021-06-15 02:43:00|2588.16|2575.16|2589.74|2576.74|2589.94|2576.94|2588.08|2575.08|32
1623724990000|2021-06-15 02:43:10|2589.69|2576.69|2588.83|2575.83|2589.82|2576.82|2588.63|2575.63|35
1623725000000|2021-06-15 02:43:20|2588.82|2575.82|2588.25|2575.25|2588.86|2575.86|2588.08|2575.08|36
1623725010000|2021-06-15 02:43:30|2588.27|2575.27|2588.89|2575.89|2589.29|2576.29|2588.27|2575.27|34
1623725020000|2021-06-15 02:43:40|2588.88|2575.88|2589.23|2576.23|2589.49|2576.49|2588.71|2575.71|32
1623725030000|2021-06-15 02:43:50|2589.25|2576.25|2589.91|2576.91|2590.16|2577.16|2589.24|2576.24|26
1623725040000|2021-06-15 02:44:00|2589.98|2576.98|2591.68|2578.68|2591.68|2578.68|2589.7|2576.7|34
1623725050000|2021-06-15 02:44:10|2591.7|2578.7|2592.04|2579.04|2592.25|2579.25|2591.45|2578.45|28
1623725060000|2021-06-15 02:44:20|2592.03|2579.03|2591.67|2578.67|2592.12|2579.12|2591.52|2578.52|30
1623725070000|2021-06-15 02:44:30|2591.55|2578.55|2592.41|2579.41|2592.46|2579.46|2591.52|2578.52|31
1623725080000|2021-06-15 02:44:40|2592.35|2579.35|2591.66|2578.66|2592.44|2579.44|2591.58|2578.58|32
1623725090000|2021-06-15 02:44:50|2592.05|2579.05|2591.99|2578.99|2592.51|2579.51|2591.66|2578.66|31
1623725100000|2021-06-15 02:45:00|2592.43|2579.43|2592.14|2579.14|2592.54|2579.54|2591.84|2578.84|30
1623725110000|2021-06-15 02:45:10|2592.18|2579.18|2594.24|2581.24|2594.38|2581.38|2592.18|2579.18|34
1623725120000|2021-06-15 02:45:20|2594.27|2581.27|2595.19|2582.19|2595.39|2582.39|2594.27|2581.27|34
1623725130000|2021-06-15 02:45:30|2595.11|2582.11|2596.42|2583.42|2596.42|2583.42|2595.11|2582.11|33
1623725140000|2021-06-15 02:45:40|2596.52|2583.52|2596.18|2583.18|2597.03|2584.03|2596.18|2583.18|33
1623725150000|2021-06-15 02:45:50|2596.31|2583.31|2596.85|2583.85|2596.85|2583.85|2596.18|2583.18|25
1623725160000|2021-06-15 02:46:00|2596.93|2583.93|2596.56|2583.56|2597.03|2584.03|2595.45|2582.45|36
1623725170000|2021-06-15 02:46:10|2596.6|2583.6|2595.92|2582.92|2596.61|2583.61|2595.82|2582.82|35
1623725180000|2021-06-15 02:46:20|2596.11|2583.11|2595.23|2582.23|2596.12|2583.12|2595.16|2582.16|32
1623725190000|2021-06-15 02:46:30|2595.3|2582.3|2594.11|2581.11|2595.51|2582.51|2594.11|2581.11|32
1623725200000|2021-06-15 02:46:40|2594.07|2581.07|2593.88|2580.88|2594.44|2581.44|2593.88|2580.88|32
1623725210000|2021-06-15 02:46:50|2593.91|2580.91|2593.57|2580.57|2594.14|2581.14|2593.4|2580.4|22
1623725220000|2021-06-15 02:47:00|2593.62|2580.62|2595.17|2582.17|2595.37|2582.37|2593.57|2580.57|34
1623725230000|2021-06-15 02:47:10|2595.19|2582.19|2595.64|2582.64|2595.64|2582.64|2594.95|2581.95|32
1623725240000|2021-06-15 02:47:20|2595.62|2582.62|2595.94|2582.94|2596.1|2583.1|2595.5|2582.5|29
1623725250000|2021-06-15 02:47:30|2595.97|2582.97|2595.88|2582.88|2596.16|2583.16|2595.88|2582.88|25
1623725260000|2021-06-15 02:47:40|2595.96|2582.96|2594.77|2581.77|2596.14|2583.14|2594.73|2581.73|30
1623725270000|2021-06-15 02:47:50|2594.82|2581.82|2595.86|2582.86|2595.88|2582.88|2594.73|2581.73|31
1623725280000|2021-06-15 02:48:00|2595.63|2582.63|2595.27|2582.27|2595.8|2582.8|2594.91|2581.91|24
1623725290000|2021-06-15 02:48:10|2594.55|2581.55|2594.75|2581.75|2594.76|2581.76|2594.53|2581.53|13
1623725300000|2021-06-15 02:48:20|2594.33|2581.33|2594.28|2581.28|2594.7|2581.7|2594.28|2581.28|29
1623725310000|2021-06-15 02:48:30|2594.29|2581.29|2594.66|2581.66|2594.87|2581.87|2594.02|2581.02|34
1623725320000|2021-06-15 02:48:40|2594.67|2581.67|2593.35|2580.35|2594.9|2581.9|2593.35|2580.35|24
1623725330000|2021-06-15 02:48:50|2593.34|2580.34|2593.08|2580.08|2593.5|2580.5|2593.08|2580.08|21
1623725340000|2021-06-15 02:49:00|2593.09|2580.09|2593.17|2580.17|2593.85|2580.85|2592.59|2579.59|36
1623725350000|2021-06-15 02:49:10|2593.3|2580.3|2593.11|2580.11|2593.3|2580.3|2592.98|2579.98|22
1623725360000|2021-06-15 02:49:20|2593.13|2580.13|2593.12|2580.12|2593.13|2580.13|2593|2580|12
1623725370000|2021-06-15 02:49:30|2593.04|2580.04|2593.04|2580.04|2593.1|2580.1|2592.95|2579.95|18
1623725380000|2021-06-15 02:49:40|2593.08|2580.08|2592.86|2579.86|2593.51|2580.51|2592.59|2579.59|37
1623725390000|2021-06-15 02:49:50|2592.91|2579.91|2593.2|2580.2|2593.32|2580.32|2592.85|2579.85|21
1623725400000|2021-06-15 02:50:00|2593.17|2580.17|2592.93|2579.93|2593.48|2580.48|2592.85|2579.85|35
1623725410000|2021-06-15 02:50:10|2592.91|2579.91|2592.47|2579.47|2592.99|2579.99|2592.34|2579.34|22
1623725420000|2021-06-15 02:50:20|2592.34|2579.34|2592.84|2579.84|2593.09|2580.09|2592.34|2579.34|33
1623725430000|2021-06-15 02:50:30|2592.92|2579.92|2593.4|2580.4|2593.47|2580.47|2592.86|2579.86|32
1623725440000|2021-06-15 02:50:40|2593.38|2580.38|2593.67|2580.67|2593.78|2580.78|2593.3|2580.3|36
1623725450000|2021-06-15 02:50:50|2593.66|2580.66|2594.51|2581.51|2594.51|2581.51|2593.66|2580.66|30
1623725460000|2021-06-15 02:51:00|2594.64|2581.64|2593.21|2580.21|2594.64|2581.64|2593.1|2580.1|36
1623725470000|2021-06-15 02:51:10|2593.31|2580.31|2594.58|2581.58|2594.61|2581.61|2593.16|2580.16|35
1623725480000|2021-06-15 02:51:20|2594.6|2581.6|2594.7|2581.7|2594.97|2581.97|2594.51|2581.51|32
1623725490000|2021-06-15 02:51:30|2594.85|2581.85|2594.56|2581.56|2594.85|2581.85|2594.56|2581.56|20
1623725500000|2021-06-15 02:51:40|2594.62|2581.62|2594.97|2581.97|2594.97|2581.97|2594.56|2581.56|32
1623725510000|2021-06-15 02:51:50|2594.84|2581.84|2593.86|2580.86|2595.08|2582.08|2593.83|2580.83|31
1623725520000|2021-06-15 02:52:00|2594.16|2581.16|2595|2582|2595.26|2582.26|2594.15|2581.15|36
1623725530000|2021-06-15 02:52:10|2594.94|2581.94|2595.14|2582.14|2595.3|2582.3|2594.79|2581.79|32
1623725540000|2021-06-15 02:52:20|2595|2582|2595.19|2582.19|2595.35|2582.35|2595|2582|16
1623725550000|2021-06-15 02:52:30|2595.21|2582.21|2595.83|2582.83|2595.83|2582.83|2595.2|2582.2|19
1623725560000|2021-06-15 02:52:40|2595.93|2582.93|2595.92|2582.92|2596.03|2583.03|2595.79|2582.79|21
1623725570000|2021-06-15 02:52:50|2595.84|2582.84|2594.28|2581.28|2595.88|2582.88|2594.22|2581.22|30
1623725580000|2021-06-15 02:53:00|2594.13|2581.13|2593.87|2580.87|2594.5|2581.5|2593.72|2580.72|29
1623725590000|2021-06-15 02:53:10|2593.8|2580.8|2592.61|2579.61|2593.8|2580.8|2592.61|2579.61|35
1623725600000|2021-06-15 02:53:20|2592.6|2579.6|2590.61|2577.61|2592.81|2579.81|2590.39|2577.39|26
1623725610000|2021-06-15 02:53:30|2590.56|2577.56|2590.51|2577.51|2590.84|2577.84|2589.94|2576.94|37
1623725620000|2021-06-15 02:53:40|2590.52|2577.52|2590.11|2577.11|2590.52|2577.52|2589.95|2576.95|28
1623725630000|2021-06-15 02:53:50|2590.17|2577.17|2590.2|2577.2|2590.82|2577.82|2590.12|2577.12|34
1623725640000|2021-06-15 02:54:00|2590.23|2577.23|2590.52|2577.52|2590.85|2577.85|2590.18|2577.18|29
1623725650000|2021-06-15 02:54:10|2590.56|2577.56|2590.66|2577.66|2590.91|2577.91|2590.52|2577.52|27
1623725660000|2021-06-15 02:54:20|2590.64|2577.64|2590.73|2577.73|2590.85|2577.85|2590.64|2577.64|13
1623725670000|2021-06-15 02:54:30|2590.74|2577.74|2590.45|2577.45|2590.86|2577.86|2590.45|2577.45|22
1623725680000|2021-06-15 02:54:40|2590.53|2577.53|2590.34|2577.34|2590.53|2577.53|2590.17|2577.17|30
1623725690000|2021-06-15 02:54:50|2590.4|2577.4|2589.17|2576.17|2590.61|2577.61|2589.17|2576.17|35
1623725700000|2021-06-15 02:55:00|2589.16|2576.16|2590.38|2577.38|2590.56|2577.56|2589.16|2576.16|36
1623725710000|2021-06-15 02:55:10|2590.37|2577.37|2590.6|2577.6|2590.83|2577.83|2590.37|2577.37|28
1623725720000|2021-06-15 02:55:20|2590.48|2577.48|2591.62|2578.62|2591.9|2578.9|2590.43|2577.43|28
1623725730000|2021-06-15 02:55:30|2591.55|2578.55|2591.45|2578.45|2591.79|2578.79|2591.28|2578.28|33
1623725740000|2021-06-15 02:55:40|2591.47|2578.47|2591.93|2578.93|2592.01|2579.01|2591.46|2578.46|25
1623725750000|2021-06-15 02:55:50|2592|2579|2592.42|2579.42|2592.5|2579.5|2591.93|2578.93|28
1623725760000|2021-06-15 02:56:00|2592.24|2579.24|2593.74|2580.74|2593.79|2580.79|2592.09|2579.09|32
1623725770000|2021-06-15 02:56:10|2593.81|2580.81|2594.13|2581.13|2594.35|2581.35|2593.59|2580.59|31
1623725780000|2021-06-15 02:56:20|2594.12|2581.12|2594.75|2581.75|2594.9|2581.9|2594.12|2581.12|34
1623725790000|2021-06-15 02:56:30|2594.85|2581.85|2594.96|2581.96|2594.96|2581.96|2594.64|2581.64|25
1623725800000|2021-06-15 02:56:40|2594.86|2581.86|2594.78|2581.78|2594.99|2581.99|2594.62|2581.62|31
1623725810000|2021-06-15 02:56:50|2594.82|2581.82|2594.97|2581.97|2594.97|2581.97|2594.68|2581.68|29
1623725820000|2021-06-15 02:57:00|2594.95|2581.95|2595.06|2582.06|2595.12|2582.12|2594.18|2581.18|34
1623725830000|2021-06-15 02:57:10|2594.98|2581.98|2594.88|2581.88|2595.21|2582.21|2594.72|2581.72|32
1623725840000|2021-06-15 02:57:20|2594.85|2581.85|2595.15|2582.15|2595.27|2582.27|2594.76|2581.76|36
1623725850000|2021-06-15 02:57:30|2595.06|2582.06|2595.21|2582.21|2595.22|2582.22|2595.03|2582.03|21
1623725860000|2021-06-15 02:57:40|2595.08|2582.08|2595.44|2582.44|2595.54|2582.54|2595.07|2582.07|19
1623725870000|2021-06-15 02:57:50|2595.52|2582.52|2595.53|2582.53|2595.66|2582.66|2595.47|2582.47|28
1623725880000|2021-06-15 02:58:00|2595.51|2582.51|2596.23|2583.23|2596.64|2583.64|2595.51|2582.51|35
1623725890000|2021-06-15 02:58:10|2596.24|2583.24|2596.21|2583.21|2596.57|2583.57|2596.21|2583.21|36
1623725900000|2021-06-15 02:58:20|2596.22|2583.22|2596.09|2583.09|2596.23|2583.23|2595.82|2582.82|31
1623725910000|2021-06-15 02:58:30|2596.11|2583.11|2596.15|2583.15|2596.59|2583.59|2595.79|2582.79|37
1623725920000|2021-06-15 02:58:40|2596.3|2583.3|2596.59|2583.59|2596.59|2583.59|2595.78|2582.78|36
1623725930000|2021-06-15 02:58:50|2596.47|2583.47|2596.6|2583.6|2596.61|2583.61|2596.43|2583.43|28
1623725940000|2021-06-15 02:59:00|2596.44|2583.44|2596.28|2583.28|2596.92|2583.92|2596.28|2583.28|33
1623725950000|2021-06-15 02:59:10|2596.23|2583.23|2596.95|2583.95|2596.98|2583.98|2595.72|2582.72|38
1623725960000|2021-06-15 02:59:20|2596.84|2583.84|2595.88|2582.88|2596.84|2583.84|2595.5|2582.5|30
1623725970000|2021-06-15 02:59:30|2595.7|2582.7|2595.13|2582.13|2595.7|2582.7|2594.45|2581.45|37
1623725980000|2021-06-15 02:59:40|2595.16|2582.16|2595.17|2582.17|2595.42|2582.42|2595.01|2582.01|36
1623725990000|2021-06-15 02:59:50|2595.12|2582.12|2595.38|2582.38|2595.49|2582.49|2594.24|2581.24|34
1623726000000|2021-06-15 03:00:00|2595.57|2582.57|2596.58|2583.58|2596.62|2583.62|2595.41|2582.41|32
1623726010000|2021-06-15 03:00:10|2596.52|2583.52|2597.42|2584.42|2597.42|2584.42|2596.43|2583.43|32
1623726020000|2021-06-15 03:00:20|2597.41|2584.41|2597.69|2584.69|2597.79|2584.79|2597.21|2584.21|30
1623726030000|2021-06-15 03:00:30|2597.95|2584.95|2598.36|2585.36|2598.58|2585.58|2597.95|2584.95|28
1623726040000|2021-06-15 03:00:40|2598.42|2585.42|2598.74|2585.74|2599.01|2586.01|2598.36|2585.36|30
1623726050000|2021-06-15 03:00:50|2598.71|2585.71|2598.76|2585.76|2599.04|2586.04|2598.63|2585.63|35
1623726060000|2021-06-15 03:01:00|2598.82|2585.82|2600.79|2587.79|2600.79|2587.79|2598.76|2585.76|35
1623726070000|2021-06-15 03:01:10|2600.77|2587.77|2601.15|2588.15|2602.24|2589.24|2600.54|2587.54|32
1623726080000|2021-06-15 03:01:20|2601.24|2588.24|2603.27|2590.27|2603.27|2590.27|2601.2|2588.2|33
1623726090000|2021-06-15 03:01:30|2603.26|2590.26|2602.57|2589.57|2603.8|2590.8|2602.5|2589.5|35
1623726100000|2021-06-15 03:01:40|2602.61|2589.61|2603.49|2590.49|2603.49|2590.49|2602.57|2589.57|28
1623726110000|2021-06-15 03:01:50|2603.38|2590.38|2603.92|2590.92|2604.18|2591.18|2603.38|2590.38|36
1623726120000|2021-06-15 03:02:00|2603.83|2590.83|2604.64|2591.64|2604.64|2591.64|2603.83|2590.83|31
1623726130000|2021-06-15 03:02:10|2604.63|2591.63|2604.32|2591.32|2604.74|2591.74|2604.27|2591.27|27
1623726140000|2021-06-15 03:02:20|2604.3|2591.3|2604.34|2591.34|2604.34|2591.34|2603.85|2590.85|26
1623726150000|2021-06-15 03:02:30|2604.33|2591.33|2604.96|2591.96|2605.11|2592.11|2604.14|2591.14|37
1623726160000|2021-06-15 03:02:40|2604.8|2591.8|2604.83|2591.83|2605.42|2592.42|2604.43|2591.43|30
1623726170000|2021-06-15 03:02:50|2604.96|2591.96|2605.91|2592.91|2606.58|2593.58|2604.96|2591.96|37
1623726180000|2021-06-15 03:03:00|2605.82|2592.82|2605.22|2592.22|2606.19|2593.19|2605.15|2592.15|36
1623726190000|2021-06-15 03:03:10|2605.43|2592.43|2604.84|2591.84|2605.65|2592.65|2604.19|2591.19|38
1623726200000|2021-06-15 03:03:20|2604.7|2591.7|2605.14|2592.14|2605.14|2592.14|2603.85|2590.85|38
1623726210000|2021-06-15 03:03:30|2605.21|2592.21|2604.55|2591.55|2605.76|2592.76|2604.51|2591.51|34
1623726220000|2021-06-15 03:03:40|2604.58|2591.58|2605.44|2592.44|2605.57|2592.57|2604.58|2591.58|31
1623726230000|2021-06-15 03:03:50|2605.88|2592.88|2606.26|2593.26|2606.3|2593.3|2605.7|2592.7|36
1623726240000|2021-06-15 03:04:00|2606.12|2593.12|2606.17|2593.17|2606.42|2593.42|2605.75|2592.75|37
1623726250000|2021-06-15 03:04:10|2606.18|2593.18|2606.03|2593.03|2606.2|2593.2|2605.78|2592.78|38
1623726260000|2021-06-15 03:04:20|2606.01|2593.01|2605.99|2592.99|2606.08|2593.08|2605.74|2592.74|35
1623726270000|2021-06-15 03:04:30|2605.86|2592.86|2605.84|2592.84|2606.13|2593.13|2605.56|2592.56|30
1623726280000|2021-06-15 03:04:40|2605.53|2592.53|2605.92|2592.92|2606.36|2593.36|2605.53|2592.53|34
1623726290000|2021-06-15 03:04:50|2605.64|2592.64|2604.58|2591.58|2605.76|2592.76|2604.17|2591.17|38
1623726300000|2021-06-15 03:05:00|2604.61|2591.61|2605.03|2592.03|2605.15|2592.15|2604.17|2591.17|35
1623726310000|2021-06-15 03:05:10|2604.91|2591.91|2604.5|2591.5|2605.11|2592.11|2604.31|2591.31|33
1623726320000|2021-06-15 03:05:20|2604.11|2591.11|2602.38|2589.38|2604.29|2591.29|2602.38|2589.38|29
1623726330000|2021-06-15 03:05:30|2602.64|2589.64|2602.57|2589.57|2603.19|2590.19|2602.29|2589.29|36
1623726340000|2021-06-15 03:05:40|2602.6|2589.6|2602.71|2589.71|2602.73|2589.73|2602.23|2589.23|30
1623726350000|2021-06-15 03:05:50|2602.75|2589.75|2602.3|2589.3|2602.75|2589.75|2601.84|2588.84|37
1623726360000|2021-06-15 03:06:00|2602.38|2589.38|2601.27|2588.27|2602.46|2589.46|2601.27|2588.27|35
1623726370000|2021-06-15 03:06:10|2601.26|2588.26|2600.76|2587.76|2601.82|2588.82|2600.61|2587.61|36
1623726380000|2021-06-15 03:06:20|2600.69|2587.69|2600.43|2587.43|2600.78|2587.78|2600.09|2587.09|35
1623726390000|2021-06-15 03:06:30|2600.56|2587.56|2600.84|2587.84|2601.09|2588.09|2600.01|2587.01|35
1623726400000|2021-06-15 03:06:40|2601.11|2588.11|2600.49|2587.49|2601.3|2588.3|2600.34|2587.34|35
1623726410000|2021-06-15 03:06:50|2600.55|2587.55|2597.43|2584.43|2600.55|2587.55|2597.38|2584.38|29
1623726420000|2021-06-15 03:07:00|2597.99|2584.99|2598.4|2585.4|2598.54|2585.54|2597.98|2584.98|35
1623726430000|2021-06-15 03:07:10|2598.39|2585.39|2598.96|2585.96|2599.34|2586.34|2598.31|2585.31|29
1623726440000|2021-06-15 03:07:20|2599.12|2586.12|2600.1|2587.1|2600.36|2587.36|2598.74|2585.74|36
1623726450000|2021-06-15 03:07:30|2600.43|2587.43|2600.14|2587.14|2600.73|2587.73|2600.14|2587.14|35
1623726460000|2021-06-15 03:07:40|2600.33|2587.33|2600.41|2587.41|2600.57|2587.57|2600.08|2587.08|27
1623726470000|2021-06-15 03:07:50|2600.3|2587.3|2600.69|2587.69|2601.1|2588.1|2600.3|2587.3|29
1623726480000|2021-06-15 03:08:00|2600.83|2587.83|2599.95|2586.95|2601.01|2588.01|2599.89|2586.89|35
1623726490000|2021-06-15 03:08:10|2599.99|2586.99|2599.4|2586.4|2600.32|2587.32|2599.25|2586.25|33
1623726500000|2021-06-15 03:08:20|2599.28|2586.28|2598.65|2585.65|2599.31|2586.31|2598.65|2585.65|32
1623726510000|2021-06-15 03:08:30|2598.73|2585.73|2599.44|2586.44|2599.87|2586.87|2598.73|2585.73|35
1623726520000|2021-06-15 03:08:40|2599.64|2586.64|2599.16|2586.16|2599.65|2586.65|2598.85|2585.85|34
1623726530000|2021-06-15 03:08:50|2599.29|2586.29|2599.77|2586.77|2600.13|2587.13|2599.22|2586.22|36
1623726540000|2021-06-15 03:09:00|2599.53|2586.53|2598.75|2585.75|2599.59|2586.59|2598.49|2585.49|31
1623726550000|2021-06-15 03:09:10|2598.82|2585.82|2598.23|2585.23|2598.82|2585.82|2598.23|2585.23|32
1623726560000|2021-06-15 03:09:20|2598.03|2585.03|2595.42|2582.42|2598.03|2585.03|2595.42|2582.42|35
1623726570000|2021-06-15 03:09:30|2595.32|2582.32|2595.46|2582.46|2595.46|2582.46|2594.31|2581.31|35
1623726580000|2021-06-15 03:09:40|2595.42|2582.42|2594.86|2581.86|2596.09|2583.09|2594.8|2581.8|37
1623726590000|2021-06-15 03:09:50|2594.56|2581.56|2594.02|2581.02|2595.17|2582.17|2593.71|2580.71|34
1623726600000|2021-06-15 03:10:00|2594.09|2581.09|2594.82|2581.82|2595.38|2582.38|2593.79|2580.79|37
1623726610000|2021-06-15 03:10:10|2594.99|2581.99|2595.41|2582.41|2595.53|2582.53|2594.83|2581.83|34
1623726620000|2021-06-15 03:10:20|2595.54|2582.54|2594.69|2581.69|2595.72|2582.72|2594.69|2581.69|35
1623726630000|2021-06-15 03:10:30|2594.81|2581.81|2593.84|2580.84|2594.9|2581.9|2593.75|2580.75|35
1623726640000|2021-06-15 03:10:40|2593.88|2580.88|2593.7|2580.7|2593.89|2580.89|2593.27|2580.27|36
1623726650000|2021-06-15 03:10:50|2593.76|2580.76|2594.09|2581.09|2594.67|2581.67|2593.67|2580.67|32
1623726660000|2021-06-15 03:11:00|2594.17|2581.17|2595.07|2582.07|2595.07|2582.07|2594|2581|26
1623726670000|2021-06-15 03:11:10|2595.12|2582.12|2595.15|2582.15|2595.78|2582.78|2594.95|2581.95|37
1623726680000|2021-06-15 03:11:20|2594.87|2581.87|2595.33|2582.33|2595.39|2582.39|2594.71|2581.71|32
1623726690000|2021-06-15 03:11:30|2595.23|2582.23|2594.75|2581.75|2595.23|2582.23|2594.62|2581.62|27
1623726700000|2021-06-15 03:11:40|2594.73|2581.73|2595.42|2582.42|2595.55|2582.55|2594.5|2581.5|33
1623726710000|2021-06-15 03:11:50|2595.52|2582.52|2595.25|2582.25|2595.78|2582.78|2595.11|2582.11|35
1623726720000|2021-06-15 03:12:00|2595.12|2582.12|2595.98|2582.98|2596.28|2583.28|2594.99|2581.99|38
1623726730000|2021-06-15 03:12:10|2595.85|2582.85|2596.12|2583.12|2596.37|2583.37|2595.72|2582.72|36
1623726740000|2021-06-15 03:12:20|2596|2583|2597.24|2584.24|2597.6|2584.6|2596|2583|34
1623726750000|2021-06-15 03:12:30|2597.22|2584.22|2596.63|2583.63|2597.44|2584.44|2596.26|2583.26|34
1623726760000|2021-06-15 03:12:40|2596.6|2583.6|2596.41|2583.41|2596.77|2583.77|2596.31|2583.31|27
1623726770000|2021-06-15 03:12:50|2596.55|2583.55|2596.36|2583.36|2596.55|2583.55|2596.3|2583.3|29
1623726780000|2021-06-15 03:13:00|2596.37|2583.37|2596.41|2583.41|2596.65|2583.65|2596.29|2583.29|24
1623726790000|2021-06-15 03:13:10|2596.39|2583.39|2595.23|2582.23|2596.39|2583.39|2595.23|2582.23|21
1623726800000|2021-06-15 03:13:20|2594.85|2581.85|2595.25|2582.25|2595.65|2582.65|2594.57|2581.57|34
1623726810000|2021-06-15 03:13:30|2595.28|2582.28|2595.32|2582.32|2595.44|2582.44|2595.25|2582.25|25
1623726820000|2021-06-15 03:13:40|2595.26|2582.26|2595.22|2582.22|2595.42|2582.42|2595.15|2582.15|23
1623726830000|2021-06-15 03:13:50|2595.21|2582.21|2594.86|2581.86|2595.29|2582.29|2594.58|2581.58|16
1623726840000|2021-06-15 03:14:00|2594.42|2581.42|2592.82|2579.82|2594.42|2581.42|2592.56|2579.56|32
1623726850000|2021-06-15 03:14:10|2592.75|2579.75|2592.62|2579.62|2592.95|2579.95|2592.39|2579.39|33
1623726860000|2021-06-15 03:14:20|2592.63|2579.63|2592.01|2579.01|2592.63|2579.63|2591.57|2578.57|35
1623726870000|2021-06-15 03:14:30|2592.05|2579.05|2591.96|2578.96|2592.07|2579.07|2591.78|2578.78|24
1623726880000|2021-06-15 03:14:40|2591.78|2578.78|2591.7|2578.7|2592.06|2579.06|2591.54|2578.54|30
1623726890000|2021-06-15 03:14:50|2591.69|2578.69|2591.69|2578.69|2591.95|2578.95|2591.4|2578.4|31
1623726900000|2021-06-15 03:15:00|2591.71|2578.71|2593.4|2580.4|2593.65|2580.65|2591.65|2578.65|28
1623726910000|2021-06-15 03:15:10|2593.41|2580.41|2592.38|2579.38|2593.41|2580.41|2592.31|2579.31|27
1623726920000|2021-06-15 03:15:20|2592.39|2579.39|2592.5|2579.5|2592.84|2579.84|2592.39|2579.39|27
1623726930000|2021-06-15 03:15:30|2592.55|2579.55|2592.94|2579.94|2593.22|2580.22|2592.27|2579.27|34
1623726940000|2021-06-15 03:15:40|2592.23|2579.23|2592.36|2579.36|2592.76|2579.76|2591.89|2578.89|35
1623726950000|2021-06-15 03:15:50|2592.38|2579.38|2592.32|2579.32|2592.68|2579.68|2592.14|2579.14|33
1623726960000|2021-06-15 03:16:00|2592.5|2579.5|2592.44|2579.44|2592.68|2579.68|2592.27|2579.27|27
1623726970000|2021-06-15 03:16:10|2592.29|2579.29|2592.03|2579.03|2592.55|2579.55|2591.99|2578.99|32
1623726980000|2021-06-15 03:16:20|2592.02|2579.02|2591.62|2578.62|2592.16|2579.16|2591.62|2578.62|31
1623726990000|2021-06-15 03:16:30|2591.68|2578.68|2591.73|2578.73|2591.91|2578.91|2591.59|2578.59|34
1623727000000|2021-06-15 03:16:40|2591.61|2578.61|2591.58|2578.58|2591.89|2578.89|2591.44|2578.44|28
1623727010000|2021-06-15 03:16:50|2591.59|2578.59|2591.68|2578.68|2591.84|2578.84|2591.47|2578.47|20
1623727020000|2021-06-15 03:17:00|2591.6|2578.6|2591.75|2578.75|2591.91|2578.91|2591.6|2578.6|28
1623727030000|2021-06-15 03:17:10|2591.6|2578.6|2591.93|2578.93|2591.96|2578.96|2591.6|2578.6|27
1623727040000|2021-06-15 03:17:20|2591.74|2578.74|2592.1|2579.1|2592.37|2579.37|2591.58|2578.58|31
1623727050000|2021-06-15 03:17:30|2592.08|2579.08|2591.93|2578.93|2592.81|2579.81|2591.89|2578.89|32
1623727060000|2021-06-15 03:17:40|2591.86|2578.86|2593.17|2580.17|2593.62|2580.62|2591.53|2578.53|34
1623727070000|2021-06-15 03:17:50|2593.38|2580.38|2592.4|2579.4|2593.48|2580.48|2592.33|2579.33|30
1623727080000|2021-06-15 03:18:00|2592.39|2579.39|2593.12|2580.12|2593.27|2580.27|2592.28|2579.28|30
1623727090000|2021-06-15 03:18:10|2593.21|2580.21|2594.25|2581.25|2594.54|2581.54|2592.95|2579.95|35
1623727100000|2021-06-15 03:18:20|2594.26|2581.26|2594.18|2581.18|2594.38|2581.38|2593.6|2580.6|35
1623727110000|2021-06-15 03:18:30|2594.25|2581.25|2594.53|2581.53|2595.55|2582.55|2594.25|2581.25|37
1623727120000|2021-06-15 03:18:40|2594.48|2581.48|2594.7|2581.7|2594.96|2581.96|2594.22|2581.22|36
1623727130000|2021-06-15 03:18:50|2594.75|2581.75|2595.18|2582.18|2595.45|2582.45|2594.75|2581.75|33
1623727140000|2021-06-15 03:19:00|2595.13|2582.13|2595.12|2582.12|2595.33|2582.33|2594.41|2581.41|32
1623727150000|2021-06-15 03:19:10|2595.13|2582.13|2594.13|2581.13|2595.19|2582.19|2594.13|2581.13|34
1623727160000|2021-06-15 03:19:20|2594.02|2581.02|2593.27|2580.27|2594.02|2581.02|2593.01|2580.01|34
1623727170000|2021-06-15 03:19:30|2593.26|2580.26|2593.19|2580.19|2593.48|2580.48|2592.81|2579.81|23
1623727180000|2021-06-15 03:19:40|2593.27|2580.27|2593.41|2580.41|2594.38|2581.38|2593.18|2580.18|31
1623727190000|2021-06-15 03:19:50|2593.44|2580.44|2593.19|2580.19|2593.61|2580.61|2593.07|2580.07|32
1623727200000|2021-06-15 03:20:00|2593.09|2580.09|2591.92|2578.92|2593.09|2580.09|2591.51|2578.51|23
1623727210000|2021-06-15 03:20:10|2591.91|2578.91|2591.5|2578.5|2591.91|2578.91|2591.19|2578.19|20
1623727220000|2021-06-15 03:20:20|2591.97|2578.97|2591.63|2578.63|2592.11|2579.11|2591.25|2578.25|35
1623727230000|2021-06-15 03:20:30|2591.62|2578.62|2592.02|2579.02|2592.02|2579.02|2591.26|2578.26|31
1623727240000|2021-06-15 03:20:40|2591.26|2578.26|2591.32|2578.32|2591.67|2578.67|2591.01|2578.01|36
1623727250000|2021-06-15 03:20:50|2591.1|2578.1|2590.83|2577.83|2591.1|2578.1|2590.81|2577.81|29
1623727260000|2021-06-15 03:21:00|2590.85|2577.85|2591.76|2578.76|2591.87|2578.87|2590.85|2577.85|22
1623727270000|2021-06-15 03:21:10|2591.83|2578.83|2591.85|2578.85|2591.85|2578.85|2591.51|2578.51|29
1623727280000|2021-06-15 03:21:20|2591.91|2578.91|2592.07|2579.07|2592.43|2579.43|2591.9|2578.9|29
1623727290000|2021-06-15 03:21:30|2592.3|2579.3|2592.51|2579.51|2592.51|2579.51|2591.66|2578.66|32
1623727300000|2021-06-15 03:21:40|2592.48|2579.48|2592.44|2579.44|2592.61|2579.61|2591.67|2578.67|37
1623727310000|2021-06-15 03:21:50|2592.51|2579.51|2592.11|2579.11|2592.76|2579.76|2591.43|2578.43|28
1623727320000|2021-06-15 03:22:00|2592.07|2579.07|2591.92|2578.92|2592.31|2579.31|2591.57|2578.57|27
1623727330000|2021-06-15 03:22:10|2591.59|2578.59|2591.51|2578.51|2592.21|2579.21|2591.32|2578.32|33
1623727340000|2021-06-15 03:22:20|2591.93|2578.93|2591.47|2578.47|2591.95|2578.95|2591.45|2578.45|34
1623727350000|2021-06-15 03:22:30|2591.46|2578.46|2591.94|2578.94|2592.45|2579.45|2591.46|2578.46|25
1623727360000|2021-06-15 03:22:40|2591.61|2578.61|2591.69|2578.69|2591.96|2578.96|2591.61|2578.61|12
1623727370000|2021-06-15 03:22:50|2591.7|2578.7|2591.64|2578.64|2591.89|2578.89|2591.64|2578.64|12
1623727380000|2021-06-15 03:23:00|2591.59|2578.59|2591.59|2578.59|2591.59|2578.59|2591.59|2578.59|1
1623727390000|2021-06-15 03:23:10|2591.64|2578.64|2592.28|2579.28|2592.4|2579.4|2591.52|2578.52|22
1623727400000|2021-06-15 03:23:20|2592.23|2579.23|2592.54|2579.54|2592.59|2579.59|2592.23|2579.23|28
1623727410000|2021-06-15 03:23:30|2592.62|2579.62|2593.02|2580.02|2593.42|2580.42|2592.11|2579.11|35
1623727420000|2021-06-15 03:23:40|2593.56|2580.56|2593.18|2580.18|2593.56|2580.56|2592.77|2579.77|33
1623727430000|2021-06-15 03:23:50|2593.24|2580.24|2593.63|2580.63|2593.63|2580.63|2592.53|2579.53|31
1623727440000|2021-06-15 03:24:00|2593.72|2580.72|2593.27|2580.27|2593.79|2580.79|2593.03|2580.03|17
1623727450000|2021-06-15 03:24:10|2593.23|2580.23|2593.68|2580.68|2593.71|2580.71|2593.23|2580.23|19
1623727460000|2021-06-15 03:24:20|2593.57|2580.57|2592.59|2579.59|2593.73|2580.73|2592.58|2579.58|31
1623727470000|2021-06-15 03:24:30|2592.6|2579.6|2592.89|2579.89|2592.89|2579.89|2592.2|2579.2|19
1623727480000|2021-06-15 03:24:40|2592.84|2579.84|2593.63|2580.63|2593.63|2580.63|2592.64|2579.64|26
1623727490000|2021-06-15 03:24:50|2593.79|2580.79|2593.77|2580.77|2594.09|2581.09|2593.54|2580.54|30
1623727500000|2021-06-15 03:25:00|2593.81|2580.81|2593.75|2580.75|2594.01|2581.01|2593.62|2580.62|20
1623727510000|2021-06-15 03:25:10|2593.76|2580.76|2593.85|2580.85|2593.88|2580.88|2593.73|2580.73|16
1623727520000|2021-06-15 03:25:20|2593.84|2580.84|2592.68|2579.68|2593.96|2580.96|2592.68|2579.68|31
1623727530000|2021-06-15 03:25:30|2592.73|2579.73|2592.72|2579.72|2592.81|2579.81|2592.4|2579.4|34
1623727540000|2021-06-15 03:25:40|2592.74|2579.74|2592.68|2579.68|2592.74|2579.74|2592.54|2579.54|19
1623727550000|2021-06-15 03:25:50|2592.63|2579.63|2593.15|2580.15|2593.28|2580.28|2592.45|2579.45|34
1623727560000|2021-06-15 03:26:00|2593.14|2580.14|2592.92|2579.92|2593.18|2580.18|2592.56|2579.56|31
1623727570000|2021-06-15 03:26:10|2593|2580|2593|2580|2593.15|2580.15|2592.64|2579.64|32
1623727580000|2021-06-15 03:26:20|2592.97|2579.97|2592.95|2579.95|2593.26|2580.26|2592.66|2579.66|25
1623727590000|2021-06-15 03:26:30|2592.82|2579.82|2591.77|2578.77|2593.18|2580.18|2591.77|2578.77|30
1623727600000|2021-06-15 03:26:40|2591.76|2578.76|2591.13|2578.13|2591.83|2578.83|2591.12|2578.12|31
1623727610000|2021-06-15 03:26:50|2591.22|2578.22|2592.74|2579.74|2592.74|2579.74|2591.22|2578.22|34
1623727620000|2021-06-15 03:27:00|2592.76|2579.76|2591.66|2578.66|2592.76|2579.76|2591.66|2578.66|26
1623727630000|2021-06-15 03:27:10|2591.42|2578.42|2592.37|2579.37|2592.56|2579.56|2591.33|2578.33|36
1623727640000|2021-06-15 03:27:20|2592.12|2579.12|2592.74|2579.74|2592.74|2579.74|2591.45|2578.45|34
1623727650000|2021-06-15 03:27:30|2592.77|2579.77|2592.22|2579.22|2592.77|2579.77|2592.07|2579.07|34
1623727660000|2021-06-15 03:27:40|2591.99|2578.99|2591.76|2578.76|2592.53|2579.53|2591.75|2578.75|25
1623727670000|2021-06-15 03:27:50|2592.14|2579.14|2592.42|2579.42|2592.72|2579.72|2591.75|2578.75|31
1623727680000|2021-06-15 03:28:00|2592.31|2579.31|2591.81|2578.81|2592.49|2579.49|2591.81|2578.81|36
1623727690000|2021-06-15 03:28:10|2592.3|2579.3|2592.09|2579.09|2592.51|2579.51|2591.28|2578.28|33
1623727700000|2021-06-15 03:28:20|2592.36|2579.36|2591.91|2578.91|2592.51|2579.51|2591.48|2578.48|34
1623727710000|2021-06-15 03:28:30|2591.55|2578.55|2591.55|2578.55|2592.39|2579.39|2591.55|2578.55|35
1623727720000|2021-06-15 03:28:40|2591.71|2578.71|2591.87|2578.87|2592.07|2579.07|2591.55|2578.55|23
1623727730000|2021-06-15 03:28:50|2591.75|2578.75|2592.54|2579.54|2592.64|2579.64|2591.75|2578.75|24
1623727740000|2021-06-15 03:29:00|2592.62|2579.62|2591.82|2578.82|2592.85|2579.85|2591.57|2578.57|28
1623727750000|2021-06-15 03:29:10|2591.69|2578.69|2591.78|2578.78|2591.96|2578.96|2591.55|2578.55|29
1623727760000|2021-06-15 03:29:20|2591.72|2578.72|2591.85|2578.85|2591.87|2578.87|2591.61|2578.61|31
1623727770000|2021-06-15 03:29:30|2591.67|2578.67|2592.53|2579.53|2592.88|2579.88|2591.67|2578.67|29
1623727780000|2021-06-15 03:29:40|2592.52|2579.52|2592.42|2579.42|2592.69|2579.69|2592.42|2579.42|26
1623727790000|2021-06-15 03:29:50|2592.48|2579.48|2592.34|2579.34|2592.64|2579.64|2592.09|2579.09|31
1623727800000|2021-06-15 03:30:00|2592.25|2579.25|2593.96|2580.96|2593.96|2580.96|2592.25|2579.25|34
1623727810000|2021-06-15 03:30:10|2593.94|2580.94|2593.93|2580.93|2594.23|2581.23|2593.84|2580.84|29
1623727820000|2021-06-15 03:30:20|2593.98|2580.98|2594.53|2581.53|2594.61|2581.61|2593.98|2580.98|34
1623727830000|2021-06-15 03:30:30|2594.52|2581.52|2594.89|2581.89|2594.92|2581.92|2594.36|2581.36|34
1623727840000|2021-06-15 03:30:40|2594.92|2581.92|2595.26|2582.26|2595.28|2582.28|2594.5|2581.5|29
1623727850000|2021-06-15 03:30:50|2595.35|2582.35|2595.77|2582.77|2595.93|2582.93|2595.17|2582.17|28
1623727860000|2021-06-15 03:31:00|2595.79|2582.79|2597.04|2584.04|2597.26|2584.26|2595.76|2582.76|34
1623727870000|2021-06-15 03:31:10|2597.26|2584.26|2597.92|2584.92|2597.98|2584.98|2597.15|2584.15|35
1623727880000|2021-06-15 03:31:20|2597.72|2584.72|2596.91|2583.91|2597.96|2584.96|2596.91|2583.91|34
1623727890000|2021-06-15 03:31:30|2596.98|2583.98|2597.5|2584.5|2597.5|2584.5|2596.83|2583.83|34
1623727900000|2021-06-15 03:31:40|2597.33|2584.33|2597.37|2584.37|2597.67|2584.67|2597.17|2584.17|36
1623727910000|2021-06-15 03:31:50|2597.35|2584.35|2597.15|2584.15|2597.37|2584.37|2596.75|2583.75|33
1623727920000|2021-06-15 03:32:00|2597.28|2584.28|2596.89|2583.89|2597.89|2584.89|2596.55|2583.55|32
1623727930000|2021-06-15 03:32:10|2596.82|2583.82|2596.71|2583.71|2597.47|2584.47|2596.57|2583.57|35
1623727940000|2021-06-15 03:32:20|2596.55|2583.55|2595.68|2582.68|2596.57|2583.57|2595.53|2582.53|34
1623727950000|2021-06-15 03:32:30|2595.67|2582.67|2595.51|2582.51|2596.02|2583.02|2595.38|2582.38|33
1623727960000|2021-06-15 03:32:40|2595.33|2582.33|2594.89|2581.89|2595.33|2582.33|2594.83|2581.83|29
1623727970000|2021-06-15 03:32:50|2594.8|2581.8|2594.93|2581.93|2595.06|2582.06|2594.8|2581.8|23
1623727980000|2021-06-15 03:33:00|2594.9|2581.9|2596.22|2583.22|2596.22|2583.22|2594.68|2581.68|32
1623727990000|2021-06-15 03:33:10|2595.69|2582.69|2596.11|2583.11|2596.11|2583.11|2595.1|2582.1|31
1623728000000|2021-06-15 03:33:20|2596.1|2583.1|2596.22|2583.22|2596.22|2583.22|2595.68|2582.68|27
1623728010000|2021-06-15 03:33:30|2596.21|2583.21|2596.52|2583.52|2596.65|2583.65|2596.12|2583.12|24
1623728020000|2021-06-15 03:33:40|2596.77|2583.77|2596.8|2583.8|2597.1|2584.1|2596.38|2583.38|19
1623728030000|2021-06-15 03:33:50|2596.79|2583.79|2596.98|2583.98|2596.99|2583.99|2596.57|2583.57|21
1623728040000|2021-06-15 03:34:00|2597.06|2584.06|2598.96|2585.96|2599.16|2586.16|2596.89|2583.89|38
1623728050000|2021-06-15 03:34:10|2598.98|2585.98|2596.98|2583.98|2598.98|2585.98|2596.95|2583.95|35
1623728060000|2021-06-15 03:34:20|2597.09|2584.09|2597.87|2584.87|2597.99|2584.99|2596.91|2583.91|27
1623728070000|2021-06-15 03:34:30|2597.85|2584.85|2597.42|2584.42|2598.25|2585.25|2596.94|2583.94|33
1623728080000|2021-06-15 03:34:40|2597.41|2584.41|2597.27|2584.27|2597.79|2584.79|2597.05|2584.05|30
1623728090000|2021-06-15 03:34:50|2597.25|2584.25|2597.88|2584.88|2598.19|2585.19|2597.01|2584.01|31
1623728100000|2021-06-15 03:35:00|2597.9|2584.9|2597.35|2584.35|2597.9|2584.9|2596.9|2583.9|36
1623728110000|2021-06-15 03:35:10|2597.14|2584.14|2596.8|2583.8|2597.14|2584.14|2596.54|2583.54|28
1623728120000|2021-06-15 03:35:20|2596.72|2583.72|2596.99|2583.99|2597.27|2584.27|2596.71|2583.71|30
1623728130000|2021-06-15 03:35:30|2596.97|2583.97|2595.7|2582.7|2597.07|2584.07|2595.58|2582.58|27
1623728140000|2021-06-15 03:35:40|2595.75|2582.75|2596.43|2583.43|2596.43|2583.43|2595.47|2582.47|27
1623728150000|2021-06-15 03:35:50|2596.32|2583.32|2595.58|2582.58|2596.51|2583.51|2595.25|2582.25|28
1623728160000|2021-06-15 03:36:00|2595.37|2582.37|2595.02|2582.02|2595.79|2582.79|2595|2582|26
1623728170000|2021-06-15 03:36:10|2595|2582|2595.59|2582.59|2596.09|2583.09|2594.82|2581.82|31
1623728180000|2021-06-15 03:36:20|2595.21|2582.21|2595.05|2582.05|2595.77|2582.77|2594.64|2581.64|33
1623728190000|2021-06-15 03:36:30|2594.95|2581.95|2594.64|2581.64|2595.61|2582.61|2594.52|2581.52|28
1623728200000|2021-06-15 03:36:40|2594.63|2581.63|2595.5|2582.5|2595.5|2582.5|2594.63|2581.63|32
1623728210000|2021-06-15 03:36:50|2595.49|2582.49|2594.41|2581.41|2595.54|2582.54|2594.4|2581.4|33
1623728220000|2021-06-15 03:37:00|2594.39|2581.39|2594.41|2581.41|2594.63|2581.63|2594.13|2581.13|37
1623728230000|2021-06-15 03:37:10|2594.44|2581.44|2594.81|2581.81|2594.92|2581.92|2593.85|2580.85|27
1623728240000|2021-06-15 03:37:20|2594.77|2581.77|2594.44|2581.44|2594.77|2581.77|2594.12|2581.12|29
1623728250000|2021-06-15 03:37:30|2594.51|2581.51|2594.4|2581.4|2594.52|2581.52|2594.22|2581.22|11
1623728260000|2021-06-15 03:37:40|2594.41|2581.41|2594.5|2581.5|2594.64|2581.64|2594.14|2581.14|24
1623728270000|2021-06-15 03:37:50|2594.51|2581.51|2594.56|2581.56|2595.05|2582.05|2594.46|2581.46|22
1623728280000|2021-06-15 03:38:00|2594.78|2581.78|2593.73|2580.73|2594.78|2581.78|2593.48|2580.48|21
1623728290000|2021-06-15 03:38:10|2593.65|2580.65|2594.04|2581.04|2594.05|2581.05|2593.38|2580.38|23
1623728300000|2021-06-15 03:38:20|2593.99|2580.99|2594.24|2581.24|2594.56|2581.56|2593.84|2580.84|32
1623728310000|2021-06-15 03:38:30|2594.22|2581.22|2593.6|2580.6|2594.24|2581.24|2593.47|2580.47|33
1623728320000|2021-06-15 03:38:40|2593.64|2580.64|2594.65|2581.65|2594.65|2581.65|2593.46|2580.46|33
1623728330000|2021-06-15 03:38:50|2594.47|2581.47|2594.76|2581.76|2594.87|2581.87|2594.15|2581.15|31
1623728340000|2021-06-15 03:39:00|2594.58|2581.58|2594.14|2581.14|2594.89|2581.89|2594.1|2581.1|34
1623728350000|2021-06-15 03:39:10|2594.12|2581.12|2595.03|2582.03|2595.29|2582.29|2594|2581|35
1623728360000|2021-06-15 03:39:20|2595.22|2582.22|2594.86|2581.86|2595.38|2582.38|2594.52|2581.52|33
1623728370000|2021-06-15 03:39:30|2594.67|2581.67|2595.47|2582.47|2595.57|2582.57|2594.08|2581.08|30
1623728380000|2021-06-15 03:39:40|2595.46|2582.46|2593.97|2580.97|2595.46|2582.46|2593.97|2580.97|32
1623728390000|2021-06-15 03:39:50|2593.99|2580.99|2593.96|2580.96|2593.99|2580.99|2593.66|2580.66|33
1623728400000|2021-06-15 03:40:00|2594.12|2581.12|2594.43|2581.43|2595.19|2582.19|2594.12|2581.12|35
1623728410000|2021-06-15 03:40:10|2594.52|2581.52|2594.07|2581.07|2594.52|2581.52|2593.96|2580.96|35
1623728420000|2021-06-15 03:40:20|2594.03|2581.03|2593.9|2580.9|2594.3|2581.3|2593.66|2580.66|34
1623728430000|2021-06-15 03:40:30|2593.89|2580.89|2594.72|2581.72|2595.46|2582.46|2593.82|2580.82|34
1623728440000|2021-06-15 03:40:40|2594.57|2581.57|2593.7|2580.7|2594.57|2581.57|2593.7|2580.7|33
1623728450000|2021-06-15 03:40:50|2593.67|2580.67|2593.81|2580.81|2593.87|2580.87|2593.32|2580.32|24
1623728460000|2021-06-15 03:41:00|2593.74|2580.74|2593.16|2580.16|2593.81|2580.81|2593|2580|31
1623728470000|2021-06-15 03:41:10|2593.24|2580.24|2593.72|2580.72|2594.6|2581.6|2593.23|2580.23|35
1623728480000|2021-06-15 03:41:20|2593.74|2580.74|2594.14|2581.14|2594.62|2581.62|2593.65|2580.65|36
1623728490000|2021-06-15 03:41:30|2593.98|2580.98|2593.06|2580.06|2594.05|2581.05|2592.64|2579.64|30
1623728500000|2021-06-15 03:41:40|2592.79|2579.79|2592.75|2579.75|2593.46|2580.46|2592.69|2579.69|31
1623728510000|2021-06-15 03:41:50|2592.73|2579.73|2592.78|2579.78|2592.78|2579.78|2592.7|2579.7|25
1623728520000|2021-06-15 03:42:00|2592.82|2579.82|2591.9|2578.9|2592.82|2579.82|2591.9|2578.9|21
1623728530000|2021-06-15 03:42:10|2592.2|2579.2|2592.21|2579.21|2592.37|2579.37|2591.87|2578.87|22
1623728540000|2021-06-15 03:42:20|2592.47|2579.47|2591.42|2578.42|2592.47|2579.47|2591.17|2578.17|25
1623728550000|2021-06-15 03:42:30|2591.63|2578.63|2592.21|2579.21|2592.21|2579.21|2591.19|2578.19|8
1623728560000|2021-06-15 03:42:40|2592.04|2579.04|2592.85|2579.85|2592.85|2579.85|2591.84|2578.84|33
1623728570000|2021-06-15 03:42:50|2592.74|2579.74|2592.07|2579.07|2592.92|2579.92|2591.98|2578.98|32
1623728580000|2021-06-15 03:43:00|2592.14|2579.14|2591.86|2578.86|2592.2|2579.2|2591.4|2578.4|27
1623728590000|2021-06-15 03:43:10|2591.88|2578.88|2591.7|2578.7|2592.3|2579.3|2591.48|2578.48|28
1623728600000|2021-06-15 03:43:20|2591.36|2578.36|2592.11|2579.11|2592.44|2579.44|2591.36|2578.36|36
1623728610000|2021-06-15 03:43:30|2592.36|2579.36|2592.36|2579.36|2592.79|2579.79|2592.01|2579.01|37
1623728620000|2021-06-15 03:43:40|2592.34|2579.34|2593.3|2580.3|2593.35|2580.35|2591.94|2578.94|35
1623728630000|2021-06-15 03:43:50|2593.26|2580.26|2592.99|2579.99|2593.26|2580.26|2592.47|2579.47|32
1623728640000|2021-06-15 03:44:00|2592.84|2579.84|2594.23|2581.23|2594.23|2581.23|2592.83|2579.83|36
1623728650000|2021-06-15 03:44:10|2594.32|2581.32|2593.78|2580.78|2594.32|2581.32|2593.39|2580.39|33
1623728660000|2021-06-15 03:44:20|2593.82|2580.82|2594.32|2581.32|2594.78|2581.78|2593.73|2580.73|32
1623728670000|2021-06-15 03:44:30|2594.29|2581.29|2593.69|2580.69|2594.38|2581.38|2593.06|2580.06|36
1623728680000|2021-06-15 03:44:40|2593.93|2580.93|2594.15|2581.15|2594.22|2581.22|2593.75|2580.75|29
1623728690000|2021-06-15 03:44:50|2594.1|2581.1|2594.33|2581.33|2594.52|2581.52|2593.86|2580.86|31
1623728700000|2021-06-15 03:45:00|2594.35|2581.35|2594.71|2581.71|2595.03|2582.03|2594.35|2581.35|36
1623728710000|2021-06-15 03:45:10|2594.82|2581.82|2595.52|2582.52|2595.52|2582.52|2594.33|2581.33|31
1623728720000|2021-06-15 03:45:20|2595.64|2582.64|2596.11|2583.11|2596.42|2583.42|2595.04|2582.04|40
1623728730000|2021-06-15 03:45:30|2596.15|2583.15|2596.22|2583.22|2597.27|2584.27|2595.7|2582.7|31
1623728740000|2021-06-15 03:45:40|2596.21|2583.21|2596.51|2583.51|2596.71|2583.71|2595.91|2582.91|29
1623728750000|2021-06-15 03:45:50|2596.57|2583.57|2596.57|2583.57|2596.77|2583.77|2596.11|2583.11|25
1623728760000|2021-06-15 03:46:00|2596.11|2583.11|2596.5|2583.5|2596.74|2583.74|2595.54|2582.54|31
1623728770000|2021-06-15 03:46:10|2596.35|2583.35|2596.47|2583.47|2596.64|2583.64|2596.23|2583.23|30
1623728780000|2021-06-15 03:46:20|2596.39|2583.39|2596.72|2583.72|2596.79|2583.79|2596.18|2583.18|32
1623728790000|2021-06-15 03:46:30|2596.74|2583.74|2596.47|2583.47|2596.85|2583.85|2596.44|2583.44|35
1623728800000|2021-06-15 03:46:40|2596.48|2583.48|2596.44|2583.44|2596.78|2583.78|2596.39|2583.39|35
1623728810000|2021-06-15 03:46:50|2596.3|2583.3|2596.32|2583.32|2596.67|2583.67|2596.23|2583.23|36
1623728820000|2021-06-15 03:47:00|2596.23|2583.23|2596.5|2583.5|2596.54|2583.54|2596.13|2583.13|30
1623728830000|2021-06-15 03:47:10|2596.39|2583.39|2596.64|2583.64|2598.05|2585.05|2596.39|2583.39|30
1623728840000|2021-06-15 03:47:20|2596.65|2583.65|2597.65|2584.65|2597.76|2584.76|2596.65|2583.65|30
1623728850000|2021-06-15 03:47:30|2597.72|2584.72|2598.1|2585.1|2598.15|2585.15|2597.09|2584.09|36
1623728860000|2021-06-15 03:47:40|2597.99|2584.99|2597.94|2584.94|2598.17|2585.17|2597.7|2584.7|32
1623728870000|2021-06-15 03:47:50|2597.92|2584.92|2597.74|2584.74|2598.49|2585.49|2597.67|2584.67|27
1623728880000|2021-06-15 03:48:00|2597.83|2584.83|2598.52|2585.52|2598.86|2585.86|2597.67|2584.67|21
1623728890000|2021-06-15 03:48:10|2598.5|2585.5|2597.82|2584.82|2598.71|2585.71|2597.72|2584.72|21
1623728900000|2021-06-15 03:48:20|2597.86|2584.86|2597.89|2584.89|2598.02|2585.02|2597.79|2584.79|32
1623728910000|2021-06-15 03:48:30|2597.86|2584.86|2597.88|2584.88|2598.06|2585.06|2597.73|2584.73|25
1623728920000|2021-06-15 03:48:40|2597.75|2584.75|2597.92|2584.92|2597.94|2584.94|2597.75|2584.75|13
1623728930000|2021-06-15 03:48:50|2597.93|2584.93|2597.02|2584.02|2598.07|2585.07|2596.86|2583.86|31
1623728940000|2021-06-15 03:49:00|2597.08|2584.08|2597.64|2584.64|2597.79|2584.79|2596.05|2583.05|31
1623728950000|2021-06-15 03:49:10|2597.48|2584.48|2598.07|2585.07|2598.19|2585.19|2597.34|2584.34|25
1623728960000|2021-06-15 03:49:20|2598.06|2585.06|2598.3|2585.3|2598.3|2585.3|2597.78|2584.78|31
1623728970000|2021-06-15 03:49:30|2598.13|2585.13|2598.38|2585.38|2598.51|2585.51|2598.03|2585.03|30
1623728980000|2021-06-15 03:49:40|2598.31|2585.31|2597.83|2584.83|2598.42|2585.42|2597.65|2584.65|34
1623728990000|2021-06-15 03:49:50|2597.76|2584.76|2598.01|2585.01|2598.27|2585.27|2597.43|2584.43|30
1623729000000|2021-06-15 03:50:00|2598.13|2585.13|2598.82|2585.82|2599.11|2586.11|2597.93|2584.93|35
1623729010000|2021-06-15 03:50:10|2598.84|2585.84|2598.29|2585.29|2599.22|2586.22|2598.26|2585.26|24
1623729020000|2021-06-15 03:50:20|2598.28|2585.28|2599.35|2586.35|2599.41|2586.41|2598.28|2585.28|33
1623729030000|2021-06-15 03:50:30|2599.39|2586.39|2599.53|2586.53|2599.7|2586.7|2599.27|2586.27|32
1623729040000|2021-06-15 03:50:40|2599.59|2586.59|2600.07|2587.07|2600.16|2587.16|2599.59|2586.59|28
1623729050000|2021-06-15 03:50:50|2600.02|2587.02|2600.17|2587.17|2600.31|2587.31|2600.02|2587.02|29
1623729060000|2021-06-15 03:51:00|2600.19|2587.19|2600.73|2587.73|2600.73|2587.73|2600.19|2587.19|32
1623729070000|2021-06-15 03:51:10|2600.64|2587.64|2601.28|2588.28|2601.48|2588.48|2600.64|2587.64|33
1623729080000|2021-06-15 03:51:20|2601.37|2588.37|2600.99|2587.99|2601.37|2588.37|2600.64|2587.64|30
1623729090000|2021-06-15 03:51:30|2600.96|2587.96|2600.92|2587.92|2601.23|2588.23|2600.91|2587.91|33
1623729100000|2021-06-15 03:51:40|2600.96|2587.96|2601.28|2588.28|2601.54|2588.54|2600.96|2587.96|30
1623729110000|2021-06-15 03:51:50|2601.24|2588.24|2601.22|2588.22|2601.47|2588.47|2601.01|2588.01|35
1623729120000|2021-06-15 03:52:00|2601.33|2588.33|2601.54|2588.54|2601.59|2588.59|2601.27|2588.27|32
1623729130000|2021-06-15 03:52:10|2601.31|2588.31|2600.72|2587.72|2601.59|2588.59|2600.66|2587.66|38
1623729140000|2021-06-15 03:52:20|2600.83|2587.83|2601.05|2588.05|2601.78|2588.78|2600.83|2587.83|32
1623729150000|2021-06-15 03:52:30|2601.32|2588.32|2601.12|2588.12|2601.76|2588.76|2600.94|2587.94|26
1623729160000|2021-06-15 03:52:40|2601.16|2588.16|2601.17|2588.17|2601.26|2588.26|2600.91|2587.91|24
1623729170000|2021-06-15 03:52:50|2601.42|2588.42|2601.7|2588.7|2602.32|2589.32|2601|2588|35
1623729180000|2021-06-15 03:53:00|2601.5|2588.5|2601.72|2588.72|2601.88|2588.88|2601.4|2588.4|27
1623729190000|2021-06-15 03:53:10|2601.69|2588.69|2602.84|2589.84|2602.84|2589.84|2601.51|2588.51|31
1623729200000|2021-06-15 03:53:20|2602.79|2589.79|2602.93|2589.93|2603.61|2590.61|2602.56|2589.56|37
1623729210000|2021-06-15 03:53:30|2602.87|2589.87|2602.47|2589.47|2602.87|2589.87|2601.87|2588.87|34
1623729220000|2021-06-15 03:53:40|2602.48|2589.48|2602.16|2589.16|2602.52|2589.52|2602.16|2589.16|29
1623729230000|2021-06-15 03:53:50|2602.08|2589.08|2601.63|2588.63|2602.1|2589.1|2601.58|2588.58|37
1623729240000|2021-06-15 03:54:00|2601.66|2588.66|2600.84|2587.84|2601.67|2588.67|2600.69|2587.69|30
1623729250000|2021-06-15 03:54:10|2600.85|2587.85|2600.87|2587.87|2601.32|2588.32|2600.63|2587.63|32
1623729260000|2021-06-15 03:54:20|2601.12|2588.12|2599.2|2586.2|2601.16|2588.16|2599.05|2586.05|36
1623729270000|2021-06-15 03:54:30|2599.13|2586.13|2599.55|2586.55|2599.83|2586.83|2599.11|2586.11|34
1623729280000|2021-06-15 03:54:40|2599.5|2586.5|2598.67|2585.67|2599.51|2586.51|2598.34|2585.34|28
1623729290000|2021-06-15 03:54:50|2598.5|2585.5|2598.81|2585.81|2598.85|2585.85|2598.14|2585.14|38
1623729300000|2021-06-15 03:55:00|2598.51|2585.51|2599.74|2586.74|2599.79|2586.79|2598.23|2585.23|39
1623729310000|2021-06-15 03:55:10|2599.67|2586.67|2599.15|2586.15|2599.87|2586.87|2599.09|2586.09|31
1623729320000|2021-06-15 03:55:20|2599.11|2586.11|2598.55|2585.55|2599.14|2586.14|2597.82|2584.82|32
1623729330000|2021-06-15 03:55:30|2598.58|2585.58|2598.48|2585.48|2599.06|2586.06|2598.09|2585.09|39
1623729340000|2021-06-15 03:55:40|2598.28|2585.28|2596.81|2583.81|2598.44|2585.44|2596.73|2583.73|35
1623729350000|2021-06-15 03:55:50|2596.82|2583.82|2596.83|2583.83|2597.44|2584.44|2596.56|2583.56|33
1623729360000|2021-06-15 03:56:00|2596.93|2583.93|2595.73|2582.73|2596.93|2583.93|2595.71|2582.71|34
1623729370000|2021-06-15 03:56:10|2595.84|2582.84|2593.54|2580.54|2596.12|2583.12|2593.54|2580.54|37
1623729380000|2021-06-15 03:56:20|2593.66|2580.66|2593.09|2580.09|2594.19|2581.19|2593.07|2580.07|33
1623729390000|2021-06-15 03:56:30|2593.03|2580.03|2593.2|2580.2|2593.42|2580.42|2592.92|2579.92|29
1623729400000|2021-06-15 03:56:40|2593.19|2580.19|2591.73|2578.73|2593.28|2580.28|2591.73|2578.73|32
1623729410000|2021-06-15 03:56:50|2591.8|2578.8|2591.73|2578.73|2592.27|2579.27|2591.14|2578.14|38
1623729420000|2021-06-15 03:57:00|2591.68|2578.68|2592.19|2579.19|2592.61|2579.61|2591.6|2578.6|37
1623729430000|2021-06-15 03:57:10|2592.29|2579.29|2592.01|2579.01|2592.7|2579.7|2592.01|2579.01|36
1623729440000|2021-06-15 03:57:20|2591.77|2578.77|2591.15|2578.15|2591.83|2578.83|2590.99|2577.99|32
1623729450000|2021-06-15 03:57:30|2591.14|2578.14|2591.43|2578.43|2592.26|2579.26|2591.14|2578.14|34
1623729460000|2021-06-15 03:57:40|2591.18|2578.18|2592.15|2579.15|2592.3|2579.3|2591.07|2578.07|33
1623729470000|2021-06-15 03:57:50|2592.45|2579.45|2592.51|2579.51|2592.88|2579.88|2592.25|2579.25|24
1623729480000|2021-06-15 03:58:00|2592.67|2579.67|2591.54|2578.54|2592.92|2579.92|2591.5|2578.5|27
1623729490000|2021-06-15 03:58:10|2591.46|2578.46|2591.48|2578.48|2591.48|2578.48|2591.19|2578.19|16
1623729500000|2021-06-15 03:58:20|2591.56|2578.56|2591.4|2578.4|2591.66|2578.66|2591.28|2578.28|30
1623729510000|2021-06-15 03:58:30|2591.38|2578.38|2591.6|2578.6|2591.74|2578.74|2591.02|2578.02|29
1623729520000|2021-06-15 03:58:40|2591.32|2578.32|2591.42|2578.42|2591.57|2578.57|2591.08|2578.08|33
1623729530000|2021-06-15 03:58:50|2591.26|2578.26|2592.17|2579.17|2592.37|2579.37|2591.22|2578.22|33
1623729540000|2021-06-15 03:59:00|2591.98|2578.98|2592.99|2579.99|2593.02|2580.02|2591.57|2578.57|32
1623729550000|2021-06-15 03:59:10|2593.28|2580.28|2593.97|2580.97|2594.3|2581.3|2593.26|2580.26|37
1623729560000|2021-06-15 03:59:20|2594.04|2581.04|2593.86|2580.86|2594.12|2581.12|2593.61|2580.61|35
1623729570000|2021-06-15 03:59:30|2593.87|2580.87|2594.37|2581.37|2594.47|2581.47|2593.73|2580.73|25
1623729580000|2021-06-15 03:59:40|2594.33|2581.33|2593.69|2580.69|2594.36|2581.36|2593.57|2580.57|32
1623729590000|2021-06-15 03:59:50|2593.67|2580.67|2594.26|2581.26|2594.3|2581.3|2593.67|2580.67|27
1623729600000|2021-06-15 04:00:00|2594.43|2581.43|2594.79|2581.79|2594.89|2581.89|2594.43|2581.43|31
1623729610000|2021-06-15 04:00:10|2594.78|2581.78|2594.6|2581.6|2594.92|2581.92|2594.31|2581.31|24
1623729620000|2021-06-15 04:00:20|2594.63|2581.63|2595.16|2582.16|2595.16|2582.16|2594.58|2581.58|35
1623729630000|2021-06-15 04:00:30|2595.15|2582.15|2595.09|2582.09|2596.03|2583.03|2595.02|2582.02|37
1623729640000|2021-06-15 04:00:40|2595.08|2582.08|2594.93|2581.93|2595.38|2582.38|2594.9|2581.9|35
1623729650000|2021-06-15 04:00:50|2594.99|2581.99|2595.02|2582.02|2595.1|2582.1|2594.52|2581.52|32
1623729660000|2021-06-15 04:01:00|2595.1|2582.1|2593.36|2580.36|2595.1|2582.1|2593.36|2580.36|33
1623729670000|2021-06-15 04:01:10|2593.4|2580.4|2592.76|2579.76|2593.4|2580.4|2592.76|2579.76|29
1623729680000|2021-06-15 04:01:20|2592.73|2579.73|2591.98|2578.98|2592.89|2579.89|2591.85|2578.85|32
1623729690000|2021-06-15 04:01:30|2591.79|2578.79|2592.17|2579.17|2592.45|2579.45|2591.05|2578.05|34
1623729700000|2021-06-15 04:01:40|2592.21|2579.21|2591.01|2578.01|2592.21|2579.21|2590.9|2577.9|36
1623729710000|2021-06-15 04:01:50|2591.05|2578.05|2590.5|2577.5|2591.05|2578.05|2590.37|2577.37|37
1623729720000|2021-06-15 04:02:00|2590.43|2577.43|2589.52|2576.52|2590.51|2577.51|2589.52|2576.52|30
1623729730000|2021-06-15 04:02:10|2589.5|2576.5|2595.18|2582.18|2595.2|2582.2|2589.32|2576.32|39
1623729740000|2021-06-15 04:02:20|2595.22|2582.22|2594.9|2581.9|2595.47|2582.47|2594.87|2581.87|31
1623729750000|2021-06-15 04:02:30|2594.87|2581.87|2597.01|2584.01|2597.01|2584.01|2594.87|2581.87|35
1623729760000|2021-06-15 04:02:40|2596.97|2583.97|2597.12|2584.12|2597.12|2584.12|2596.47|2583.47|36
1623729770000|2021-06-15 04:02:50|2597.01|2584.01|2597.02|2584.02|2597.02|2584.02|2596.65|2583.65|34
1623729780000|2021-06-15 04:03:00|2597.05|2584.05|2599.11|2586.11|2599.12|2586.12|2597.02|2584.02|36
1623729790000|2021-06-15 04:03:10|2599.39|2586.39|2600.07|2587.07|2600.07|2587.07|2599.37|2586.37|35
1623729800000|2021-06-15 04:03:20|2600.08|2587.08|2600.77|2587.77|2600.87|2587.87|2600.08|2587.08|37
1623729810000|2021-06-15 04:03:30|2600.7|2587.7|2600.32|2587.32|2600.7|2587.7|2599.49|2586.49|34
1623729820000|2021-06-15 04:03:40|2600.68|2587.68|2601.22|2588.22|2601.45|2588.45|2600.68|2587.68|39
1623729830000|2021-06-15 04:03:50|2601.04|2588.04|2601.41|2588.41|2601.41|2588.41|2600.78|2587.78|38
1623729840000|2021-06-15 04:04:00|2601.47|2588.47|2601.37|2588.37|2602.18|2589.18|2601.29|2588.29|29
1623729850000|2021-06-15 04:04:10|2601.38|2588.38|2601.34|2588.34|2601.84|2588.84|2600.39|2587.39|28
1623729860000|2021-06-15 04:04:20|2601.38|2588.38|2601.24|2588.24|2601.6|2588.6|2601.12|2588.12|26
1623729870000|2021-06-15 04:04:30|2601.22|2588.22|2601.17|2588.17|2601.38|2588.38|2601.04|2588.04|25
1623729880000|2021-06-15 04:04:40|2601.22|2588.22|2600.74|2587.74|2601.22|2588.22|2600.08|2587.08|28
1623729890000|2021-06-15 04:04:50|2600.46|2587.46|2601.37|2588.37|2601.41|2588.41|2600.46|2587.46|27
1623729900000|2021-06-15 04:05:00|2601.24|2588.24|2602.21|2589.21|2602.47|2589.47|2601.24|2588.24|35
1623729910000|2021-06-15 04:05:10|2602.41|2589.41|2602.59|2589.59|2603.6|2590.6|2602.31|2589.31|37
1623729920000|2021-06-15 04:05:20|2602.69|2589.69|2602.64|2589.64|2603.02|2590.02|2602.52|2589.52|27
1623729930000|2021-06-15 04:05:30|2602.65|2589.65|2601.91|2588.91|2602.75|2589.75|2601.51|2588.51|28
1623729940000|2021-06-15 04:05:40|2601.76|2588.76|2602.15|2589.15|2602.74|2589.74|2601.58|2588.58|37
1623729950000|2021-06-15 04:05:50|2602.2|2589.2|2602.18|2589.18|2602.56|2589.56|2601.88|2588.88|31
1623729960000|2021-06-15 04:06:00|2602.31|2589.31|2600.62|2587.62|2602.46|2589.46|2600.62|2587.62|35
1623729970000|2021-06-15 04:06:10|2600.59|2587.59|2599.49|2586.49|2600.59|2587.59|2599.35|2586.35|36
1623729980000|2021-06-15 04:06:20|2599.42|2586.42|2599.83|2586.83|2599.84|2586.84|2599.39|2586.39|24
1623729990000|2021-06-15 04:06:30|2599.62|2586.62|2599.51|2586.51|2599.62|2586.62|2599.17|2586.17|31
1623730000000|2021-06-15 04:06:40|2599.47|2586.47|2599.32|2586.32|2599.47|2586.47|2599.07|2586.07|17
1623730010000|2021-06-15 04:06:50|2599.35|2586.35|2599.53|2586.53|2599.97|2586.97|2599.35|2586.35|17
1623730020000|2021-06-15 04:07:00|2599.64|2586.64|2600.26|2587.26|2600.26|2587.26|2599.21|2586.21|30
1623730030000|2021-06-15 04:07:10|2600.3|2587.3|2599.04|2586.04|2600.3|2587.3|2599.04|2586.04|31
1623730040000|2021-06-15 04:07:20|2598.85|2585.85|2598.08|2585.08|2599.04|2586.04|2597.13|2584.13|28
1623730050000|2021-06-15 04:07:30|2598.05|2585.05|2597.76|2584.76|2598.81|2585.81|2597.76|2584.76|32
1623730060000|2021-06-15 04:07:40|2597.7|2584.7|2597.13|2584.13|2597.7|2584.7|2596.57|2583.57|38
1623730070000|2021-06-15 04:07:50|2596.76|2583.76|2596.83|2583.83|2597.14|2584.14|2596.48|2583.48|29
1623730080000|2021-06-15 04:08:00|2596.72|2583.72|2596.45|2583.45|2596.86|2583.86|2595.32|2582.32|37
1623730090000|2021-06-15 04:08:10|2596.48|2583.48|2595.57|2582.57|2596.5|2583.5|2594.9|2581.9|37
1623730100000|2021-06-15 04:08:20|2595.37|2582.37|2594.91|2581.91|2595.45|2582.45|2594.6|2581.6|33
1623730110000|2021-06-15 04:08:30|2594.69|2581.69|2595.83|2582.83|2595.83|2582.83|2594.6|2581.6|31
1623730120000|2021-06-15 04:08:40|2595.82|2582.82|2595.72|2582.72|2595.82|2582.82|2595.22|2582.22|35
1623730130000|2021-06-15 04:08:50|2595.74|2582.74|2595.55|2582.55|2595.96|2582.96|2595.49|2582.49|31
1623730140000|2021-06-15 04:09:00|2595.75|2582.75|2596.21|2583.21|2597.31|2584.31|2595.5|2582.5|33
1623730150000|2021-06-15 04:09:10|2596.19|2583.19|2595.7|2582.7|2596.41|2583.41|2595.45|2582.45|29
1623730160000|2021-06-15 04:09:20|2595.73|2582.73|2595.8|2582.8|2595.93|2582.93|2595.35|2582.35|35
1623730170000|2021-06-15 04:09:30|2595.77|2582.77|2595.48|2582.48|2595.83|2582.83|2595.27|2582.27|33
1623730180000|2021-06-15 04:09:40|2595.73|2582.73|2595.34|2582.34|2595.73|2582.73|2595.21|2582.21|27
1623730190000|2021-06-15 04:09:50|2595.3|2582.3|2595.09|2582.09|2595.34|2582.34|2595.04|2582.04|27
1623730200000|2021-06-15 04:10:00|2595.18|2582.18|2594.53|2581.53|2595.18|2582.18|2594.47|2581.47|23
1623730210000|2021-06-15 04:10:10|2594.51|2581.51|2594.21|2581.21|2594.78|2581.78|2593.76|2580.76|40
1623730220000|2021-06-15 04:10:20|2594.04|2581.04|2594.96|2581.96|2595.16|2582.16|2593.91|2580.91|32
1623730230000|2021-06-15 04:10:30|2595.06|2582.06|2596.25|2583.25|2596.4|2583.4|2594.47|2581.47|35
1623730240000|2021-06-15 04:10:40|2596.19|2583.19|2596.23|2583.23|2596.68|2583.68|2596.04|2583.04|36
1623730250000|2021-06-15 04:10:50|2596.14|2583.14|2596.63|2583.63|2596.91|2583.91|2596.13|2583.13|32
1623730260000|2021-06-15 04:11:00|2596.66|2583.66|2597.77|2584.77|2598.05|2585.05|2596.52|2583.52|35
1623730270000|2021-06-15 04:11:10|2597.73|2584.73|2597.29|2584.29|2598.4|2585.4|2597.28|2584.28|29
1623730280000|2021-06-15 04:11:20|2597.31|2584.31|2597.58|2584.58|2597.58|2584.58|2596.67|2583.67|31
1623730290000|2021-06-15 04:11:30|2597.57|2584.57|2597.8|2584.8|2597.8|2584.8|2597.5|2584.5|19
1623730300000|2021-06-15 04:11:40|2597.82|2584.82|2597.57|2584.57|2597.84|2584.84|2597.57|2584.57|20
1623730310000|2021-06-15 04:11:50|2597.58|2584.58|2597.72|2584.72|2597.8|2584.8|2597.56|2584.56|31
1623730320000|2021-06-15 04:12:00|2597.71|2584.71|2598.85|2585.85|2599.22|2586.22|2597.63|2584.63|35
1623730330000|2021-06-15 04:12:10|2599.1|2586.1|2599.08|2586.08|2599.11|2586.11|2598.34|2585.34|28
1623730340000|2021-06-15 04:12:20|2599.2|2586.2|2600.23|2587.23|2600.23|2587.23|2599.19|2586.19|26
1623730350000|2021-06-15 04:12:30|2599.57|2586.57|2598.85|2585.85|2600.05|2587.05|2598.85|2585.85|33
1623730360000|2021-06-15 04:12:40|2598.82|2585.82|2598.3|2585.3|2598.83|2585.83|2598.3|2585.3|24
1623730370000|2021-06-15 04:12:50|2598.43|2585.43|2598.65|2585.65|2598.65|2585.65|2598.3|2585.3|24
1623730380000|2021-06-15 04:13:00|2598.57|2585.57|2597.26|2584.26|2598.81|2585.81|2596.9|2583.9|30
1623730390000|2021-06-15 04:13:10|2597.14|2584.14|2597.87|2584.87|2598.2|2585.2|2597.14|2584.14|36
1623730400000|2021-06-15 04:13:20|2597.74|2584.74|2597.16|2584.16|2597.75|2584.75|2596.92|2583.92|26
1623730410000|2021-06-15 04:13:30|2597.09|2584.09|2597.56|2584.56|2597.68|2584.68|2596.9|2583.9|34
1623730420000|2021-06-15 04:13:40|2597.59|2584.59|2596.01|2583.01|2597.82|2584.82|2595.91|2582.91|35
1623730430000|2021-06-15 04:13:50|2596.03|2583.03|2597.12|2584.12|2597.47|2584.47|2596.03|2583.03|34
1623730440000|2021-06-15 04:14:00|2597.11|2584.11|2598.14|2585.14|2598.14|2585.14|2596.84|2583.84|33
1623730450000|2021-06-15 04:14:10|2598.13|2585.13|2598.55|2585.55|2598.59|2585.59|2597.99|2584.99|32
1623730460000|2021-06-15 04:14:20|2598.54|2585.54|2599.46|2586.46|2600.07|2587.07|2598.47|2585.47|34
1623730470000|2021-06-15 04:14:30|2599.37|2586.37|2599.6|2586.6|2599.86|2586.86|2599.35|2586.35|32
1623730480000|2021-06-15 04:14:40|2599.61|2586.61|2599.5|2586.5|2599.76|2586.76|2599.5|2586.5|27
1623730490000|2021-06-15 04:14:50|2599.42|2586.42|2599.5|2586.5|2599.69|2586.69|2599.42|2586.42|23
1623730500000|2021-06-15 04:15:00|2599.91|2586.91|2600.46|2587.46|2601.22|2588.22|2599.91|2586.91|33
1623730510000|2021-06-15 04:15:10|2600.45|2587.45|2601.12|2588.12|2601.32|2588.32|2600.45|2587.45|35
1623730520000|2021-06-15 04:15:20|2601.13|2588.13|2601.21|2588.21|2601.56|2588.56|2601.03|2588.03|34
1623730530000|2021-06-15 04:15:30|2601.37|2588.37|2600.9|2587.9|2601.48|2588.48|2600.8|2587.8|23
1623730540000|2021-06-15 04:15:40|2600.98|2587.98|2599.84|2586.84|2600.98|2587.98|2599.73|2586.73|30
1623730550000|2021-06-15 04:15:50|2599.85|2586.85|2599.44|2586.44|2599.9|2586.9|2599.31|2586.31|35
1623730560000|2021-06-15 04:16:00|2599.33|2586.33|2599.35|2586.35|2599.78|2586.78|2599.28|2586.28|30
1623730570000|2021-06-15 04:16:10|2599.39|2586.39|2599.01|2586.01|2599.66|2586.66|2599.01|2586.01|29
1623730580000|2021-06-15 04:16:20|2598.85|2585.85|2598.58|2585.58|2598.85|2585.85|2597.49|2584.49|33
1623730590000|2021-06-15 04:16:30|2598.25|2585.25|2597.75|2584.75|2598.58|2585.58|2597.74|2584.74|35
1623730600000|2021-06-15 04:16:40|2597.71|2584.71|2598.39|2585.39|2598.45|2585.45|2597.54|2584.54|32
1623730610000|2021-06-15 04:16:50|2598.2|2585.2|2598.16|2585.16|2598.33|2585.33|2596.82|2583.82|34
1623730620000|2021-06-15 04:17:00|2597.75|2584.75|2597.15|2584.15|2597.85|2584.85|2596.49|2583.49|38
1623730630000|2021-06-15 04:17:10|2597.11|2584.11|2597.12|2584.12|2598.14|2585.14|2596.66|2583.66|38
1623730640000|2021-06-15 04:17:20|2597.31|2584.31|2597.55|2584.55|2597.63|2584.63|2597.05|2584.05|31
1623730650000|2021-06-15 04:17:30|2597.64|2584.64|2597.49|2584.49|2597.74|2584.74|2597.23|2584.23|20
1623730660000|2021-06-15 04:17:40|2597.23|2584.23|2597.26|2584.26|2597.51|2584.51|2597.19|2584.19|15
1623730670000|2021-06-15 04:17:50|2597.3|2584.3|2598.05|2585.05|2598.05|2585.05|2597.16|2584.16|16
1623730680000|2021-06-15 04:18:00|2598.24|2585.24|2597.61|2584.61|2598.31|2585.31|2597.41|2584.41|37
1623730690000|2021-06-15 04:18:10|2597.57|2584.57|2598.07|2585.07|2598.36|2585.36|2597.56|2584.56|34
1623730700000|2021-06-15 04:18:20|2598.06|2585.06|2597.75|2584.75|2598.06|2585.06|2597.58|2584.58|27
1623730710000|2021-06-15 04:18:30|2597.74|2584.74|2597.57|2584.57|2597.74|2584.74|2597.49|2584.49|31
1623730720000|2021-06-15 04:18:40|2597.68|2584.68|2597.21|2584.21|2597.77|2584.77|2596.99|2583.99|33
1623730730000|2021-06-15 04:18:50|2597.22|2584.22|2597.6|2584.6|2597.72|2584.72|2596.91|2583.91|38
1623730740000|2021-06-15 04:19:00|2597.7|2584.7|2598.73|2585.73|2598.73|2585.73|2597.48|2584.48|34
1623730750000|2021-06-15 04:19:10|2598.75|2585.75|2598.59|2585.59|2599.17|2586.17|2598.59|2585.59|38
1623730760000|2021-06-15 04:19:20|2598.74|2585.74|2599.02|2586.02|2599.03|2586.03|2598.74|2585.74|35
1623730770000|2021-06-15 04:19:30|2599.47|2586.47|2599.32|2586.32|2599.71|2586.71|2599.18|2586.18|34
1623730780000|2021-06-15 04:19:40|2599.33|2586.33|2599.25|2586.25|2599.39|2586.39|2598.91|2585.91|35
1623730790000|2021-06-15 04:19:50|2599.24|2586.24|2598.79|2585.79|2599.24|2586.24|2598.79|2585.79|28
1623730800000|2021-06-15 04:20:00|2598.77|2585.77|2599.79|2586.79|2599.97|2586.97|2598.75|2585.75|29
1623730810000|2021-06-15 04:20:10|2599.74|2586.74|2600.39|2587.39|2600.57|2587.57|2599.74|2586.74|35
1623730820000|2021-06-15 04:20:20|2600.44|2587.44|2601.66|2588.66|2601.76|2588.76|2600.4|2587.4|35
1623730830000|2021-06-15 04:20:30|2601.65|2588.65|2602.78|2589.78|2602.78|2589.78|2601.59|2588.59|34
1623730840000|2021-06-15 04:20:40|2602.76|2589.76|2603.18|2590.18|2603.2|2590.2|2602.6|2589.6|34
1623730850000|2021-06-15 04:20:50|2603.24|2590.24|2604.94|2591.94|2604.94|2591.94|2603.24|2590.24|36
1623730860000|2021-06-15 04:21:00|2604.92|2591.92|2605.07|2592.07|2605.14|2592.14|2604.34|2591.34|32
1623730870000|2021-06-15 04:21:10|2605.16|2592.16|2605.67|2592.67|2605.68|2592.68|2605.04|2592.04|31
1623730880000|2021-06-15 04:21:20|2605.59|2592.59|2606.78|2593.78|2606.92|2593.92|2605.44|2592.44|30
1623730890000|2021-06-15 04:21:30|2606.96|2593.96|2606.31|2593.31|2607.02|2594.02|2606.26|2593.26|31
1623730900000|2021-06-15 04:21:40|2606.28|2593.28|2606.76|2593.76|2606.88|2593.88|2606.28|2593.28|28
1623730910000|2021-06-15 04:21:50|2606.74|2593.74|2606.98|2593.98|2606.98|2593.98|2605.9|2592.9|33
1623730920000|2021-06-15 04:22:00|2607.01|2594.01|2609.68|2596.68|2609.68|2596.68|2606.96|2593.96|37
1623730930000|2021-06-15 04:22:10|2609.76|2596.76|2610.55|2597.55|2610.83|2597.83|2609.76|2596.76|34
1623730940000|2021-06-15 04:22:20|2611.01|2598.01|2611.51|2598.51|2611.85|2598.85|2610.94|2597.94|33
1623730950000|2021-06-15 04:22:30|2611.47|2598.47|2611.13|2598.13|2611.47|2598.47|2610.69|2597.69|27
1623730960000|2021-06-15 04:22:40|2611.32|2598.32|2610.67|2597.67|2611.77|2598.77|2610.67|2597.67|31
1623730970000|2021-06-15 04:22:50|2610.55|2597.55|2611.37|2598.37|2611.52|2598.52|2610.55|2597.55|29
1623730980000|2021-06-15 04:23:00|2611.49|2598.49|2611.6|2598.6|2611.84|2598.84|2611.49|2598.49|22
1623730990000|2021-06-15 04:23:10|2611.62|2598.62|2611.13|2598.13|2611.67|2598.67|2611.01|2598.01|29
1623731000000|2021-06-15 04:23:20|2611.19|2598.19|2611.63|2598.63|2611.66|2598.66|2611.12|2598.12|32
1623731010000|2021-06-15 04:23:30|2611.59|2598.59|2611.66|2598.66|2611.71|2598.71|2611.56|2598.56|15
1623731020000|2021-06-15 04:23:40|2611.67|2598.67|2611.19|2598.19|2611.76|2598.76|2611.19|2598.19|16
1623731030000|2021-06-15 04:23:50|2610.97|2597.97|2610.77|2597.77|2611.22|2598.22|2610.77|2597.77|27
1623731040000|2021-06-15 04:24:00|2610.62|2597.62|2608.95|2595.95|2610.62|2597.62|2608.95|2595.95|36
1623731050000|2021-06-15 04:24:10|2608.88|2595.88|2608.71|2595.71|2608.88|2595.88|2608.44|2595.44|33
1623731060000|2021-06-15 04:24:20|2608.58|2595.58|2609.03|2596.03|2609.18|2596.18|2608.37|2595.37|17
1623731070000|2021-06-15 04:24:30|2609.01|2596.01|2608.71|2595.71|2609.03|2596.03|2608.64|2595.64|20
1623731080000|2021-06-15 04:24:40|2608.7|2595.7|2609.78|2596.78|2609.8|2596.8|2608.53|2595.53|35
1623731090000|2021-06-15 04:24:50|2609.8|2596.8|2610.7|2597.7|2610.71|2597.71|2609.54|2596.54|32
1623731100000|2021-06-15 04:25:00|2610.71|2597.71|2612.79|2599.79|2612.8|2599.8|2610.7|2597.7|34
1623731110000|2021-06-15 04:25:10|2612.78|2599.78|2613.27|2600.27|2613.28|2600.28|2612.78|2599.78|28
1623731120000|2021-06-15 04:25:20|2613.31|2600.31|2613.85|2600.85|2613.99|2600.99|2613.27|2600.27|28
1623731130000|2021-06-15 04:25:30|2613.82|2600.82|2613.75|2600.75|2613.92|2600.92|2613.6|2600.6|31
1623731140000|2021-06-15 04:25:40|2613.68|2600.68|2613.85|2600.85|2613.85|2600.85|2613.52|2600.52|20
1623731150000|2021-06-15 04:25:50|2613.78|2600.78|2613.88|2600.88|2614.08|2601.08|2613.78|2600.78|28
1623731160000|2021-06-15 04:26:00|2613.87|2600.87|2612.13|2599.13|2613.87|2600.87|2611.88|2598.88|36
1623731170000|2021-06-15 04:26:10|2611.95|2598.95|2611.2|2598.2|2612.21|2599.21|2611.2|2598.2|34
1623731180000|2021-06-15 04:26:20|2611.09|2598.09|2610.36|2597.36|2611.14|2598.14|2609.49|2596.49|39
1623731190000|2021-06-15 04:26:30|2610.38|2597.38|2610.37|2597.37|2611.02|2598.02|2610.26|2597.26|37
1623731200000|2021-06-15 04:26:40|2610.36|2597.36|2610.54|2597.54|2610.68|2597.68|2610.12|2597.12|34
1623731210000|2021-06-15 04:26:50|2610.49|2597.49|2610.44|2597.44|2610.65|2597.65|2610.37|2597.37|31
1623731220000|2021-06-15 04:27:00|2610.43|2597.43|2610.41|2597.41|2610.58|2597.58|2610.28|2597.28|30
1623731230000|2021-06-15 04:27:10|2610.52|2597.52|2612.12|2599.12|2612.16|2599.16|2610.39|2597.39|36
1623731240000|2021-06-15 04:27:20|2612.11|2599.11|2612.34|2599.34|2612.51|2599.51|2612.11|2599.11|32
1623731250000|2021-06-15 04:27:30|2612.31|2599.31|2611.75|2598.75|2612.35|2599.35|2611.71|2598.71|32
1623731260000|2021-06-15 04:27:40|2611.85|2598.85|2611.88|2598.88|2611.9|2598.9|2611.67|2598.67|31
1623731270000|2021-06-15 04:27:50|2611.89|2598.89|2611.24|2598.24|2612|2599|2611.07|2598.07|35
1623731280000|2021-06-15 04:28:00|2611.27|2598.27|2610.27|2597.27|2611.28|2598.28|2610.16|2597.16|32
1623731290000|2021-06-15 04:28:10|2610.18|2597.18|2609.4|2596.4|2610.18|2597.18|2609.4|2596.4|33
1623731300000|2021-06-15 04:28:20|2609.37|2596.37|2608.63|2595.63|2609.37|2596.37|2608.63|2595.63|24
1623731310000|2021-06-15 04:28:30|2608.6|2595.6|2608.56|2595.56|2608.62|2595.62|2608.25|2595.25|35
1623731320000|2021-06-15 04:28:40|2608.62|2595.62|2609.34|2596.34|2609.46|2596.46|2608.62|2595.62|35
1623731330000|2021-06-15 04:28:50|2609.55|2596.55|2609.32|2596.32|2610.09|2597.09|2609.12|2596.12|37
1623731340000|2021-06-15 04:29:00|2609.34|2596.34|2610.33|2597.33|2610.38|2597.38|2608.99|2595.99|39
1623731350000|2021-06-15 04:29:10|2610.27|2597.27|2609.85|2596.85|2610.81|2597.81|2609.62|2596.62|37
1623731360000|2021-06-15 04:29:20|2609.78|2596.78|2610.52|2597.52|2610.61|2597.61|2609.67|2596.67|34
1623731370000|2021-06-15 04:29:30|2610.47|2597.47|2609.92|2596.92|2610.5|2597.5|2609.92|2596.92|31
1623731380000|2021-06-15 04:29:40|2609.98|2596.98|2609.66|2596.66|2609.98|2596.98|2609.19|2596.19|25
1623731390000|2021-06-15 04:29:50|2609.53|2596.53|2609.79|2596.79|2609.79|2596.79|2609.4|2596.4|24
1623731400000|2021-06-15 04:30:00|2609.77|2596.77|2611.75|2598.75|2611.75|2598.75|2609.77|2596.77|34
1623731410000|2021-06-15 04:30:10|2611.79|2598.79|2611.53|2598.53|2611.9|2598.9|2611.48|2598.48|35
1623731420000|2021-06-15 04:30:20|2611.51|2598.51|2612.58|2599.58|2612.6|2599.6|2611.51|2598.51|35
1623731430000|2021-06-15 04:30:30|2612.74|2599.74|2612.68|2599.68|2612.75|2599.75|2612.52|2599.52|27
1623731440000|2021-06-15 04:30:40|2612.63|2599.63|2613.39|2600.39|2613.39|2600.39|2612.57|2599.57|36
1623731450000|2021-06-15 04:30:50|2613.62|2600.62|2614.58|2601.58|2614.58|2601.58|2613.62|2600.62|34
1623731460000|2021-06-15 04:31:00|2614.54|2601.54|2614.28|2601.28|2615.17|2602.17|2614.23|2601.23|33
1623731470000|2021-06-15 04:31:10|2613.97|2600.97|2612.99|2599.99|2614.07|2601.07|2612.74|2599.74|36
1623731480000|2021-06-15 04:31:20|2612.87|2599.87|2613.34|2600.34|2613.34|2600.34|2612.85|2599.85|31
1623731490000|2021-06-15 04:31:30|2613.35|2600.35|2614.72|2601.72|2614.77|2601.77|2613.35|2600.35|35
1623731500000|2021-06-15 04:31:40|2614.77|2601.77|2615.07|2602.07|2615.14|2602.14|2614.64|2601.64|33
1623731510000|2021-06-15 04:31:50|2615.01|2602.01|2615.06|2602.06|2615.21|2602.21|2614.73|2601.73|32
1623731520000|2021-06-15 04:32:00|2615.15|2602.15|2615.49|2602.49|2615.49|2602.49|2615.05|2602.05|35
1623731530000|2021-06-15 04:32:10|2615.52|2602.52|2614.97|2601.97|2615.69|2602.69|2614.75|2601.75|33
1623731540000|2021-06-15 04:32:20|2614.98|2601.98|2615.12|2602.12|2615.66|2602.66|2614.75|2601.75|34
1623731550000|2021-06-15 04:32:30|2615.22|2602.22|2614.94|2601.94|2615.23|2602.23|2614.73|2601.73|32
1623731560000|2021-06-15 04:32:40|2615.13|2602.13|2614.92|2601.92|2615.3|2602.3|2614.86|2601.86|28
1623731570000|2021-06-15 04:32:50|2614.58|2601.58|2614.82|2601.82|2614.92|2601.92|2614.58|2601.58|30
1623731580000|2021-06-15 04:33:00|2614.79|2601.79|2615.51|2602.51|2615.52|2602.52|2614.79|2601.79|31
1623731590000|2021-06-15 04:33:10|2615.56|2602.56|2615.78|2602.78|2615.82|2602.82|2615.5|2602.5|28
1623731600000|2021-06-15 04:33:20|2615.76|2602.76|2615.85|2602.85|2615.89|2602.89|2615.72|2602.72|29
1623731610000|2021-06-15 04:33:30|2615.97|2602.97|2616.46|2603.46|2616.46|2603.46|2615.94|2602.94|28
1623731620000|2021-06-15 04:33:40|2616.37|2603.37|2615.97|2602.97|2616.46|2603.46|2615.84|2602.84|34
1623731630000|2021-06-15 04:33:50|2616|2603|2615.87|2602.87|2616|2603|2615.55|2602.55|33
1623731640000|2021-06-15 04:34:00|2615.9|2602.9|2616.49|2603.49|2616.93|2603.93|2615.9|2602.9|36
1623731650000|2021-06-15 04:34:10|2616.56|2603.56|2616.08|2603.08|2617.05|2604.05|2615.95|2602.95|32
1623731660000|2021-06-15 04:34:20|2616.12|2603.12|2616.16|2603.16|2616.35|2603.35|2616.1|2603.1|33
1623731670000|2021-06-15 04:34:30|2616.17|2603.17|2616.53|2603.53|2616.53|2603.53|2616.15|2603.15|27
1623731680000|2021-06-15 04:34:40|2616.43|2603.43|2616.44|2603.44|2616.59|2603.59|2616.27|2603.27|22
1623731690000|2021-06-15 04:34:50|2616.29|2603.29|2616.27|2603.27|2616.67|2603.67|2616.25|2603.25|24
1623731700000|2021-06-15 04:35:00|2616.42|2603.42|2616.57|2603.57|2616.57|2603.57|2616.27|2603.27|23
1623731710000|2021-06-15 04:35:10|2616.56|2603.56|2615.81|2602.81|2616.62|2603.62|2615.59|2602.59|35
1623731720000|2021-06-15 04:35:20|2615.64|2602.64|2615.3|2602.3|2616|2603|2615.11|2602.11|37
1623731730000|2021-06-15 04:35:30|2615.34|2602.34|2614.5|2601.5|2615.34|2602.34|2613.71|2600.71|37
1623731740000|2021-06-15 04:35:40|2614.63|2601.63|2619.78|2606.78|2619.78|2606.78|2614.47|2601.47|40
1623731750000|2021-06-15 04:35:50|2619.9|2606.9|2620.78|2607.78|2620.81|2607.81|2619.78|2606.78|35
1623731760000|2021-06-15 04:36:00|2620.84|2607.84|2620.86|2607.86|2621.09|2608.09|2620.77|2607.77|25
1623731770000|2021-06-15 04:36:10|2620.95|2607.95|2623.09|2610.09|2623.18|2610.18|2620.91|2607.91|39
1623731780000|2021-06-15 04:36:20|2623.05|2610.05|2621.32|2608.32|2623.05|2610.05|2620.61|2607.61|30
1623731790000|2021-06-15 04:36:30|2621.58|2608.58|2622.61|2609.61|2622.89|2609.89|2621.58|2608.58|32
1623731800000|2021-06-15 04:36:40|2622.62|2609.62|2621.97|2608.97|2622.79|2609.79|2621.97|2608.97|32
1623731810000|2021-06-15 04:36:50|2621.99|2608.99|2621.18|2608.18|2621.99|2608.99|2621.16|2608.16|24
1623731820000|2021-06-15 04:37:00|2621.07|2608.07|2621.97|2608.97|2622.02|2609.02|2621.03|2608.03|26
1623731830000|2021-06-15 04:37:10|2621.62|2608.62|2622.5|2609.5|2622.55|2609.55|2621.53|2608.53|32
1623731840000|2021-06-15 04:37:20|2622.52|2609.52|2622.15|2609.15|2622.56|2609.56|2622.01|2609.01|32
1623731850000|2021-06-15 04:37:30|2622.08|2609.08|2622.35|2609.35|2622.35|2609.35|2621.96|2608.96|33
1623731860000|2021-06-15 04:37:40|2622.48|2609.48|2622.56|2609.56|2622.6|2609.6|2622.27|2609.27|24
1623731870000|2021-06-15 04:37:50|2622.54|2609.54|2622.82|2609.82|2622.82|2609.82|2622.35|2609.35|15
1623731880000|2021-06-15 04:38:00|2622.73|2609.73|2622.55|2609.55|2622.73|2609.73|2621.26|2608.26|34
1623731890000|2021-06-15 04:38:10|2622.58|2609.58|2621.31|2608.31|2622.8|2609.8|2621.31|2608.31|29
1623731900000|2021-06-15 04:38:20|2621.34|2608.34|2622.56|2609.56|2622.57|2609.57|2621.34|2608.34|30
1623731910000|2021-06-15 04:38:30|2622.49|2609.49|2621.97|2608.97|2622.57|2609.57|2621.39|2608.39|30
1623731920000|2021-06-15 04:38:40|2622|2609|2622.51|2609.51|2623|2610|2621.81|2608.81|36
1623731930000|2021-06-15 04:38:50|2622.64|2609.64|2622.46|2609.46|2622.77|2609.77|2621.95|2608.95|26
1623731940000|2021-06-15 04:39:00|2622.38|2609.38|2622.61|2609.61|2622.79|2609.79|2622.33|2609.33|32
1623731950000|2021-06-15 04:39:10|2622.74|2609.74|2623.09|2610.09|2623.48|2610.48|2622.43|2609.43|34
1623731960000|2021-06-15 04:39:20|2623.11|2610.11|2623.1|2610.1|2623.85|2610.85|2622.76|2609.76|36
1623731970000|2021-06-15 04:39:30|2623.16|2610.16|2623.75|2610.75|2623.75|2610.75|2622.98|2609.98|27
1623731980000|2021-06-15 04:39:40|2623.54|2610.54|2624.1|2611.1|2624.1|2611.1|2622.94|2609.94|30
1623731990000|2021-06-15 04:39:50|2623.76|2610.76|2623.44|2610.44|2624.07|2611.07|2623.41|2610.41|31
1623732000000|2021-06-15 04:40:00|2623.49|2610.49|2623.89|2610.89|2624|2611|2623.43|2610.43|24
1623732010000|2021-06-15 04:40:10|2623.97|2610.97|2623.32|2610.32|2623.97|2610.97|2623.28|2610.28|19
1623732020000|2021-06-15 04:40:20|2623.33|2610.33|2623.47|2610.47|2623.48|2610.48|2623.33|2610.33|26
1623732030000|2021-06-15 04:40:30|2623.5|2610.5|2623.45|2610.45|2623.56|2610.56|2623.2|2610.2|30
1623732040000|2021-06-15 04:40:40|2623.38|2610.38|2622.21|2609.21|2623.46|2610.46|2622.21|2609.21|34
1623732050000|2021-06-15 04:40:50|2622.27|2609.27|2622.51|2609.51|2622.97|2609.97|2622.26|2609.26|33
1623732060000|2021-06-15 04:41:00|2622.13|2609.13|2622.36|2609.36|2622.36|2609.36|2621.92|2608.92|31
1623732070000|2021-06-15 04:41:10|2622.01|2609.01|2623.18|2610.18|2623.4|2610.4|2621.94|2608.94|38
1623732080000|2021-06-15 04:41:20|2623.17|2610.17|2623.62|2610.62|2623.85|2610.85|2623.1|2610.1|28
1623732090000|2021-06-15 04:41:30|2623.46|2610.46|2623.71|2610.71|2624.03|2611.03|2623.46|2610.46|29
1623732100000|2021-06-15 04:41:40|2623.66|2610.66|2623.71|2610.71|2623.97|2610.97|2623.54|2610.54|30
1623732110000|2021-06-15 04:41:50|2623.78|2610.78|2623.78|2610.78|2623.99|2610.99|2623.73|2610.73|32
1623732120000|2021-06-15 04:42:00|2623.79|2610.79|2623.52|2610.52|2623.91|2610.91|2623.16|2610.16|34
1623732130000|2021-06-15 04:42:10|2623.53|2610.53|2623.95|2610.95|2624.51|2611.51|2623.5|2610.5|31
1623732140000|2021-06-15 04:42:20|2623.8|2610.8|2626.27|2613.27|2626.3|2613.3|2623.13|2610.13|35
1623732150000|2021-06-15 04:42:30|2626.16|2613.16|2626.93|2613.93|2627.08|2614.08|2625.53|2612.53|34
1623732160000|2021-06-15 04:42:40|2626.82|2613.82|2627.8|2614.8|2627.8|2614.8|2626.73|2613.73|35
1623732170000|2021-06-15 04:42:50|2628.04|2615.04|2629.21|2616.21|2629.3|2616.3|2628.04|2615.04|38
1623732180000|2021-06-15 04:43:00|2629.37|2616.37|2632.68|2619.68|2632.68|2619.68|2629.09|2616.09|34
1623732190000|2021-06-15 04:43:10|2632.78|2619.78|2631.91|2618.91|2635.19|2622.19|2631.91|2618.91|37
1623732200000|2021-06-15 04:43:20|2631.86|2618.86|2632.78|2619.78|2632.82|2619.82|2631.86|2618.86|38
1623732210000|2021-06-15 04:43:30|2632.74|2619.74|2632.22|2619.22|2632.81|2619.81|2632.13|2619.13|33
1623732220000|2021-06-15 04:43:40|2632.33|2619.33|2631.98|2618.98|2632.33|2619.33|2631.3|2618.3|37
1623732230000|2021-06-15 04:43:50|2632.01|2619.01|2632.18|2619.18|2632.45|2619.45|2629.58|2616.58|36
1623732240000|2021-06-15 04:44:00|2632.21|2619.21|2635.58|2622.58|2635.71|2622.71|2632.21|2619.21|37
1623732250000|2021-06-15 04:44:10|2635.56|2622.56|2634.92|2621.92|2635.56|2622.56|2634.2|2621.2|37
1623732260000|2021-06-15 04:44:20|2634.62|2621.62|2636.76|2623.76|2637.31|2624.31|2634.53|2621.53|35
1623732270000|2021-06-15 04:44:30|2636.73|2623.73|2635.83|2622.83|2637.17|2624.17|2635.77|2622.77|38
1623732280000|2021-06-15 04:44:40|2635.97|2622.97|2636.18|2623.18|2636.37|2623.37|2635.77|2622.77|30
1623732290000|2021-06-15 04:44:50|2636.31|2623.31|2635.83|2622.83|2636.31|2623.31|2635.72|2622.72|26
1623732300000|2021-06-15 04:45:00|2635.74|2622.74|2636.02|2623.02|2636.17|2623.17|2635.56|2622.56|33
1623732310000|2021-06-15 04:45:10|2635.98|2622.98|2636.22|2623.22|2636.82|2623.82|2635.95|2622.95|31
1623732320000|2021-06-15 04:45:20|2636.35|2623.35|2636.13|2623.13|2636.59|2623.59|2635.95|2622.95|33
1623732330000|2021-06-15 04:45:30|2635.98|2622.98|2633.8|2620.8|2635.99|2622.99|2633.8|2620.8|26
1623732340000|2021-06-15 04:45:40|2633.67|2620.67|2632.96|2619.96|2633.9|2620.9|2632.01|2619.01|28
1623732350000|2021-06-15 04:45:50|2633.06|2620.06|2632.21|2619.21|2633.11|2620.11|2632.21|2619.21|35
1623732360000|2021-06-15 04:46:00|2632.74|2619.74|2632.1|2619.1|2633.68|2620.68|2631.94|2618.94|31
1623732370000|2021-06-15 04:46:10|2632.27|2619.27|2629.47|2616.47|2633.68|2620.68|2629.47|2616.47|28
1623732380000|2021-06-15 04:46:20|2629.4|2616.4|2627.05|2614.05|2629.45|2616.45|2626.88|2613.88|37
1623732390000|2021-06-15 04:46:30|2626.56|2613.56|2627.36|2614.36|2628.02|2615.02|2626.56|2613.56|40
1623732400000|2021-06-15 04:46:40|2627.52|2614.52|2628.77|2615.77|2628.79|2615.79|2626.96|2613.96|35
1623732410000|2021-06-15 04:46:50|2628.75|2615.75|2629.67|2616.67|2629.74|2616.74|2628.75|2615.75|32
1623732420000|2021-06-15 04:47:00|2629.75|2616.75|2631.03|2618.03|2631.11|2618.11|2629.75|2616.75|33
1623732430000|2021-06-15 04:47:10|2631.22|2618.22|2631.05|2618.05|2631.36|2618.36|2630.33|2617.33|36
1623732440000|2021-06-15 04:47:20|2631.01|2618.01|2631.04|2618.04|2631.04|2618.04|2630.5|2617.5|31
1623732450000|2021-06-15 04:47:30|2631.03|2618.03|2630.85|2617.85|2631.16|2618.16|2630.46|2617.46|36
1623732460000|2021-06-15 04:47:40|2631.04|2618.04|2631.67|2618.67|2631.86|2618.86|2631.04|2618.04|21
1623732470000|2021-06-15 04:47:50|2631.68|2618.68|2632.57|2619.57|2632.72|2619.72|2631.43|2618.43|28
1623732480000|2021-06-15 04:48:00|2632.64|2619.64|2631.8|2618.8|2632.85|2619.85|2631.39|2618.39|33
1623732490000|2021-06-15 04:48:10|2631.83|2618.83|2629.73|2616.73|2631.89|2618.89|2629.73|2616.73|37
1623732500000|2021-06-15 04:48:20|2629.65|2616.65|2629.22|2616.22|2629.73|2616.73|2629.15|2616.15|35
1623732510000|2021-06-15 04:48:30|2629.21|2616.21|2629.34|2616.34|2629.34|2616.34|2628.98|2615.98|31
1623732520000|2021-06-15 04:48:40|2629.36|2616.36|2627.68|2614.68|2629.86|2616.86|2627.57|2614.57|38
1623732530000|2021-06-15 04:48:50|2627.67|2614.67|2630.01|2617.01|2630.01|2617.01|2627.67|2614.67|35
1623732540000|2021-06-15 04:49:00|2629.56|2616.56|2631.12|2618.12|2631.18|2618.18|2629.17|2616.17|36
1623732550000|2021-06-15 04:49:10|2631|2618|2631.56|2618.56|2631.73|2618.73|2631|2618|35
1623732560000|2021-06-15 04:49:20|2631.58|2618.58|2632.2|2619.2|2632.91|2619.91|2631.56|2618.56|25
1623732570000|2021-06-15 04:49:30|2632.18|2619.18|2632.23|2619.23|2632.42|2619.42|2631.33|2618.33|37
1623732580000|2021-06-15 04:49:40|2632.24|2619.24|2632.94|2619.94|2633.05|2620.05|2632.24|2619.24|34
1623732590000|2021-06-15 04:49:50|2633|2620|2634.12|2621.12|2634.13|2621.13|2632.97|2619.97|34
1623732600000|2021-06-15 04:50:00|2634.15|2621.15|2636.43|2623.43|2636.49|2623.49|2634.12|2621.12|30
1623732610000|2021-06-15 04:50:10|2636.53|2623.53|2638.94|2625.94|2638.94|2625.94|2636.53|2623.53|35
1623732620000|2021-06-15 04:50:20|2639.09|2626.09|2637.68|2624.68|2640.45|2627.45|2637.2|2624.2|37
1623732630000|2021-06-15 04:50:30|2638.08|2625.08|2640.17|2627.17|2640.57|2627.57|2637.39|2624.39|26
1623732640000|2021-06-15 04:50:40|2640.22|2627.22|2641.36|2628.36|2641.37|2628.37|2639.73|2626.73|32
1623732650000|2021-06-15 04:50:50|2641.37|2628.37|2641.14|2628.14|2641.63|2628.63|2640.7|2627.7|37
1623732660000|2021-06-15 04:51:00|2641.19|2628.19|2643.53|2630.53|2643.53|2630.53|2641.07|2628.07|28
1623732670000|2021-06-15 04:51:10|2643.8|2630.8|2645.21|2632.21|2645.26|2632.26|2643.8|2630.8|30
1623732680000|2021-06-15 04:51:20|2644.95|2631.95|2642.8|2629.8|2645.21|2632.21|2642.64|2629.64|25
1623732690000|2021-06-15 04:51:30|2642.65|2629.65|2642.43|2629.43|2642.71|2629.71|2641.17|2628.17|36
1623732700000|2021-06-15 04:51:40|2642.41|2629.41|2641.78|2628.78|2642.76|2629.76|2641.43|2628.43|32
1623732710000|2021-06-15 04:51:50|2641.16|2628.16|2640.23|2627.23|2641.95|2628.95|2640.2|2627.2|32
1623732720000|2021-06-15 04:52:00|2640.44|2627.44|2639.36|2626.36|2640.46|2627.46|2639.11|2626.11|38
1623732730000|2021-06-15 04:52:10|2639.1|2626.1|2639.38|2626.38|2639.38|2626.38|2638.86|2625.86|34
1623732740000|2021-06-15 04:52:20|2639.6|2626.6|2639.97|2626.97|2640.35|2627.35|2639.53|2626.53|29
1623732750000|2021-06-15 04:52:30|2639.87|2626.87|2639.35|2626.35|2639.87|2626.87|2639.34|2626.34|30
1623732760000|2021-06-15 04:52:40|2639.34|2626.34|2640.69|2627.69|2640.69|2627.69|2639.31|2626.31|32
1623732770000|2021-06-15 04:52:50|2640.67|2627.67|2640.6|2627.6|2640.7|2627.7|2640.28|2627.28|21
1623732780000|2021-06-15 04:53:00|2640.7|2627.7|2639.97|2626.97|2640.78|2627.78|2639.61|2626.61|35
1623732790000|2021-06-15 04:53:10|2639.82|2626.82|2639.67|2626.67|2640.17|2627.17|2639.34|2626.34|34
1623732800000|2021-06-15 04:53:20|2639.77|2626.77|2638.68|2625.68|2639.85|2626.85|2638.68|2625.68|30
1623732810000|2021-06-15 04:53:30|2638.76|2625.76|2638.88|2625.88|2639.59|2626.59|2638.71|2625.71|34
1623732820000|2021-06-15 04:53:40|2638.95|2625.95|2640.84|2627.84|2641.06|2628.06|2638.75|2625.75|36
1623732830000|2021-06-15 04:53:50|2640.85|2627.85|2641|2628|2641.26|2628.26|2640.79|2627.79|32
1623732840000|2021-06-15 04:54:00|2640.96|2627.96|2642.32|2629.32|2642.32|2629.32|2640.66|2627.66|36
1623732850000|2021-06-15 04:54:10|2642.6|2629.6|2643.11|2630.11|2643.35|2630.35|2642.31|2629.31|32
1623732860000|2021-06-15 04:54:20|2643.06|2630.06|2643.15|2630.15|2643.56|2630.56|2642.89|2629.89|34
1623732870000|2021-06-15 04:54:30|2643.11|2630.11|2644.59|2631.59|2644.86|2631.86|2642.99|2629.99|32
1623732880000|2021-06-15 04:54:40|2644.48|2631.48|2644.76|2631.76|2644.89|2631.89|2644.02|2631.02|34
1623732890000|2021-06-15 04:54:50|2645.06|2632.06|2645.27|2632.27|2645.44|2632.44|2645.04|2632.04|31
1623732900000|2021-06-15 04:55:00|2645.28|2632.28|2645.63|2632.63|2645.69|2632.69|2645.28|2632.28|24
1623732910000|2021-06-15 04:55:10|2645.4|2632.4|2644.83|2631.83|2645.4|2632.4|2644.34|2631.34|36
1623732920000|2021-06-15 04:55:20|2644.82|2631.82|2644.87|2631.87|2645.78|2632.78|2644.82|2631.82|34
1623732930000|2021-06-15 04:55:30|2644.98|2631.98|2643.75|2630.75|2645.18|2632.18|2643.73|2630.73|40
1623732940000|2021-06-15 04:55:40|2643.57|2630.57|2643.53|2630.53|2643.76|2630.76|2643.22|2630.22|36
1623732950000|2021-06-15 04:55:50|2643.54|2630.54|2644.59|2631.59|2644.63|2631.63|2643.45|2630.45|35
1623732960000|2021-06-15 04:56:00|2644.63|2631.63|2646.65|2633.65|2646.68|2633.68|2644.46|2631.46|35
1623732970000|2021-06-15 04:56:10|2646.62|2633.62|2645.02|2632.02|2646.63|2633.63|2645.01|2632.01|37
1623732980000|2021-06-15 04:56:20|2644.96|2631.96|2644.68|2631.68|2645.07|2632.07|2644.14|2631.14|39
1623732990000|2021-06-15 04:56:30|2644.58|2631.58|2643.06|2630.06|2644.58|2631.58|2643.06|2630.06|32
1623733000000|2021-06-15 04:56:40|2643.05|2630.05|2642.78|2629.78|2643.25|2630.25|2642.78|2629.78|34
1623733010000|2021-06-15 04:56:50|2642.77|2629.77|2642.55|2629.55|2642.83|2629.83|2642.49|2629.49|32
1623733020000|2021-06-15 04:57:00|2642.65|2629.65|2643.15|2630.15|2643.24|2630.24|2642.54|2629.54|30
1623733030000|2021-06-15 04:57:10|2643.16|2630.16|2643.29|2630.29|2643.32|2630.32|2643.09|2630.09|30
1623733040000|2021-06-15 04:57:20|2643.15|2630.15|2642.63|2629.63|2643.61|2630.61|2642.15|2629.15|37
1623733050000|2021-06-15 04:57:30|2642.78|2629.78|2644.26|2631.26|2644.62|2631.62|2642.78|2629.78|31
1623733060000|2021-06-15 04:57:40|2644.45|2631.45|2644.62|2631.62|2644.62|2631.62|2643.86|2630.86|26
1623733070000|2021-06-15 04:57:50|2644.66|2631.66|2644.59|2631.59|2645.56|2632.56|2644.5|2631.5|26
1623733080000|2021-06-15 04:58:00|2644.49|2631.49|2643.6|2630.6|2644.49|2631.49|2643.5|2630.5|26
1623733090000|2021-06-15 04:58:10|2643.5|2630.5|2642.64|2629.64|2643.56|2630.56|2642.57|2629.57|20
1623733100000|2021-06-15 04:58:20|2642.76|2629.76|2642.51|2629.51|2642.84|2629.84|2642.35|2629.35|30
1623733110000|2021-06-15 04:58:30|2642.52|2629.52|2641.07|2628.07|2642.52|2629.52|2641.07|2628.07|30
1623733120000|2021-06-15 04:58:40|2641.2|2628.2|2641.52|2628.52|2641.52|2628.52|2640.88|2627.88|29
1623733130000|2021-06-15 04:58:50|2641.58|2628.58|2641.38|2628.38|2641.93|2628.93|2641.21|2628.21|35
1623733140000|2021-06-15 04:59:00|2641.31|2628.31|2641.86|2628.86|2642.16|2629.16|2640.85|2627.85|33
1623733150000|2021-06-15 04:59:10|2641.8|2628.8|2641.04|2628.04|2641.89|2628.89|2641.04|2628.04|32
1623733160000|2021-06-15 04:59:20|2641.2|2628.2|2640.98|2627.98|2641.2|2628.2|2640.9|2627.9|30
1623733170000|2021-06-15 04:59:30|2641.02|2628.02|2640.81|2627.81|2641.06|2628.06|2640.21|2627.21|35
1623733180000|2021-06-15 04:59:40|2640.71|2627.71|2640.84|2627.84|2641.01|2628.01|2639.98|2626.98|37
1623733190000|2021-06-15 04:59:50|2640.75|2627.75|2640.33|2627.33|2641.18|2628.18|2640.3|2627.3|37
1623733200000|2021-06-15 05:00:00|2640.53|2627.53|2643.81|2630.81|2643.81|2630.81|2640.49|2627.49|37
1623733210000|2021-06-15 05:00:10|2643.75|2630.75|2643.72|2630.72|2643.86|2630.86|2643.35|2630.35|31
1623733220000|2021-06-15 05:00:20|2643.76|2630.76|2644.7|2631.7|2644.7|2631.7|2643.6|2630.6|28
1623733230000|2021-06-15 05:00:30|2644.68|2631.68|2642.87|2629.87|2644.74|2631.74|2642.85|2629.85|25
1623733240000|2021-06-15 05:00:40|2642.85|2629.85|2642.82|2629.82|2643.73|2630.73|2642.74|2629.74|30
1623733250000|2021-06-15 05:00:50|2642.81|2629.81|2642.55|2629.55|2643.08|2630.08|2641.94|2628.94|27
1623733260000|2021-06-15 05:01:00|2642.65|2629.65|2642.74|2629.74|2643.26|2630.26|2642.65|2629.65|33
1623733270000|2021-06-15 05:01:10|2642.76|2629.76|2643.8|2630.8|2643.82|2630.82|2642.76|2629.76|30
1623733280000|2021-06-15 05:01:20|2643.81|2630.81|2641.72|2628.72|2643.94|2630.94|2641.43|2628.43|35
1623733290000|2021-06-15 05:01:30|2641.62|2628.62|2641.46|2628.46|2642.12|2629.12|2641.19|2628.19|37
1623733300000|2021-06-15 05:01:40|2641.34|2628.34|2640.85|2627.85|2641.34|2628.34|2640.81|2627.81|35
1623733310000|2021-06-15 05:01:50|2640.91|2627.91|2638.71|2625.71|2640.93|2627.93|2638.71|2625.71|30
1623733320000|2021-06-15 05:02:00|2638.75|2625.75|2636.87|2623.87|2638.87|2625.87|2636.87|2623.87|35
1623733330000|2021-06-15 05:02:10|2636.84|2623.84|2636.57|2623.57|2636.84|2623.84|2634.74|2621.74|34
1623733340000|2021-06-15 05:02:20|2636.67|2623.67|2637.39|2624.39|2637.71|2624.71|2636.56|2623.56|36
1623733350000|2021-06-15 05:02:30|2637.57|2624.57|2637.48|2624.48|2637.92|2624.92|2637.32|2624.32|33
1623733360000|2021-06-15 05:02:40|2637.45|2624.45|2637.43|2624.43|2637.49|2624.49|2637.25|2624.25|25
1623733370000|2021-06-15 05:02:50|2637.4|2624.4|2636.56|2623.56|2637.46|2624.46|2636.52|2623.52|30
1623733380000|2021-06-15 05:03:00|2636.55|2623.55|2635.43|2622.43|2636.89|2623.89|2634.82|2621.82|32
1623733390000|2021-06-15 05:03:10|2635.54|2622.54|2636.07|2623.07|2636.53|2623.53|2635.54|2622.54|36
1623733400000|2021-06-15 05:03:20|2636.09|2623.09|2635.95|2622.95|2636.28|2623.28|2635.56|2622.56|29
1623733410000|2021-06-15 05:03:30|2635.83|2622.83|2634.61|2621.61|2635.83|2622.83|2634.38|2621.38|36
1623733420000|2021-06-15 05:03:40|2634.59|2621.59|2634.5|2621.5|2635|2622|2634.42|2621.42|35
1623733430000|2021-06-15 05:03:50|2634.49|2621.49|2634.07|2621.07|2634.72|2621.72|2634.03|2621.03|33
1623733440000|2021-06-15 05:04:00|2634.13|2621.13|2635.22|2622.22|2635.23|2622.23|2634.02|2621.02|33
1623733450000|2021-06-15 05:04:10|2635.26|2622.26|2635.16|2622.16|2635.98|2622.98|2635.08|2622.08|24
1623733460000|2021-06-15 05:04:20|2635.07|2622.07|2635.48|2622.48|2635.87|2622.87|2635.07|2622.07|32
1623733470000|2021-06-15 05:04:30|2635.47|2622.47|2635.72|2622.72|2635.98|2622.98|2635.45|2622.45|34
1623733480000|2021-06-15 05:04:40|2635.64|2622.64|2635.06|2622.06|2635.64|2622.64|2634.16|2621.16|34
1623733490000|2021-06-15 05:04:50|2635.16|2622.16|2634.8|2621.8|2635.57|2622.57|2634.69|2621.69|31
1623733500000|2021-06-15 05:05:00|2634.68|2621.68|2635.54|2622.54|2635.7|2622.7|2634.48|2621.48|28
1623733510000|2021-06-15 05:05:10|2635.56|2622.56|2636.31|2623.31|2636.38|2623.38|2635.56|2622.56|28
1623733520000|2021-06-15 05:05:20|2636.32|2623.32|2636.8|2623.8|2636.99|2623.99|2636.28|2623.28|25
1623733530000|2021-06-15 05:05:30|2636.84|2623.84|2637.45|2624.45|2637.82|2624.82|2636.84|2623.84|34
1623733540000|2021-06-15 05:05:40|2637.49|2624.49|2637.14|2624.14|2638.13|2625.13|2637.14|2624.14|33
1623733550000|2021-06-15 05:05:50|2637.1|2624.1|2637.06|2624.06|2637.18|2624.18|2636.46|2623.46|35
1623733560000|2021-06-15 05:06:00|2637.11|2624.11|2636.57|2623.57|2637.69|2624.69|2636.57|2623.57|40
1623733570000|2021-06-15 05:06:10|2636.59|2623.59|2635.84|2622.84|2636.6|2623.6|2635.39|2622.39|37
1623733580000|2021-06-15 05:06:20|2635.75|2622.75|2636.37|2623.37|2636.37|2623.37|2635.4|2622.4|35
1623733590000|2021-06-15 05:06:30|2636.31|2623.31|2637.57|2624.57|2637.59|2624.59|2636.31|2623.31|38
1623733600000|2021-06-15 05:06:40|2637.58|2624.58|2637.31|2624.31|2637.85|2624.85|2637.24|2624.24|36
1623733610000|2021-06-15 05:06:50|2637.33|2624.33|2637.69|2624.69|2637.69|2624.69|2636.98|2623.98|37
1623733620000|2021-06-15 05:07:00|2637.6|2624.6|2638.54|2625.54|2638.54|2625.54|2637.21|2624.21|35
1623733630000|2021-06-15 05:07:10|2638.61|2625.61|2637.85|2624.85|2638.61|2625.61|2637.5|2624.5|34
1623733640000|2021-06-15 05:07:20|2638.05|2625.05|2637.59|2624.59|2638.07|2625.07|2637.49|2624.49|26
1623733650000|2021-06-15 05:07:30|2637.54|2624.54|2637.91|2624.91|2638.05|2625.05|2637.54|2624.54|28
1623733660000|2021-06-15 05:07:40|2637.84|2624.84|2638|2625|2638.08|2625.08|2637.75|2624.75|25
1623733670000|2021-06-15 05:07:50|2638.01|2625.01|2637.94|2624.94|2638.05|2625.05|2637.78|2624.78|32
1623733680000|2021-06-15 05:08:00|2637.8|2624.8|2636.28|2623.28|2637.9|2624.9|2636.28|2623.28|35
1623733690000|2021-06-15 05:08:10|2636.25|2623.25|2636.77|2623.77|2636.82|2623.82|2635.54|2622.54|37
1623733700000|2021-06-15 05:08:20|2636.8|2623.8|2635.68|2622.68|2636.8|2623.8|2635.68|2622.68|32
1623733710000|2021-06-15 05:08:30|2635.84|2622.84|2635.91|2622.91|2636.04|2623.04|2635.64|2622.64|32
1623733720000|2021-06-15 05:08:40|2635.86|2622.86|2634.84|2621.84|2635.86|2622.86|2634.74|2621.74|36
1623733730000|2021-06-15 05:08:50|2634.89|2621.89|2634.35|2621.35|2634.99|2621.99|2634.17|2621.17|31
1623733740000|2021-06-15 05:09:00|2634.36|2621.36|2633.41|2620.41|2635.21|2622.21|2633.41|2620.41|33
1623733750000|2021-06-15 05:09:10|2633.24|2620.24|2632.9|2619.9|2634.07|2621.07|2632.9|2619.9|36
1623733760000|2021-06-15 05:09:20|2632.81|2619.81|2631.84|2618.84|2632.86|2619.86|2631.48|2618.48|35
1623733770000|2021-06-15 05:09:30|2631.85|2618.85|2632.87|2619.87|2633.43|2620.43|2631.52|2618.52|37
1623733780000|2021-06-15 05:09:40|2632.81|2619.81|2633.52|2620.52|2633.75|2620.75|2632.81|2619.81|36
1623733790000|2021-06-15 05:09:50|2633.51|2620.51|2632.38|2619.38|2633.55|2620.55|2632.37|2619.37|32
1623733800000|2021-06-15 05:10:00|2632.39|2619.39|2633.25|2620.25|2633.32|2620.32|2632.39|2619.39|35
1623733810000|2021-06-15 05:10:10|2633.13|2620.13|2632.93|2619.93|2633.13|2620.13|2632.7|2619.7|37
1623733820000|2021-06-15 05:10:20|2632.82|2619.82|2632.84|2619.84|2632.87|2619.87|2632.5|2619.5|27
1623733830000|2021-06-15 05:10:30|2632.94|2619.94|2631.84|2618.84|2632.94|2619.94|2631.73|2618.73|31
1623733840000|2021-06-15 05:10:40|2631.83|2618.83|2630.89|2617.89|2631.85|2618.85|2630.5|2617.5|36
1623733850000|2021-06-15 05:10:50|2631.04|2618.04|2630.15|2617.15|2631.29|2618.29|2629.8|2616.8|36
1623733860000|2021-06-15 05:11:00|2630.14|2617.14|2628.87|2615.87|2630.14|2617.14|2628.87|2615.87|32
1623733870000|2021-06-15 05:11:10|2628.92|2615.92|2629.84|2616.84|2629.84|2616.84|2628.79|2615.79|35
1623733880000|2021-06-15 05:11:20|2629.78|2616.78|2627.56|2614.56|2629.8|2616.8|2627.26|2614.26|37
1623733890000|2021-06-15 05:11:30|2627.33|2614.33|2625.19|2612.19|2627.64|2614.64|2622.49|2609.49|40
1623733900000|2021-06-15 05:11:40|2625.34|2612.34|2625.82|2612.82|2625.83|2612.83|2625.05|2612.05|33
1623733910000|2021-06-15 05:11:50|2625.84|2612.84|2627.21|2614.21|2627.25|2614.25|2625.67|2612.67|30
1623733920000|2021-06-15 05:12:00|2627.16|2614.16|2628.89|2615.89|2628.89|2615.89|2626.85|2613.85|36
1623733930000|2021-06-15 05:12:10|2628.76|2615.76|2628.18|2615.18|2628.81|2615.81|2628.18|2615.18|34
1623733940000|2021-06-15 05:12:20|2628.2|2615.2|2627.16|2614.16|2628.3|2615.3|2627.16|2614.16|34
1623733950000|2021-06-15 05:12:30|2627.21|2614.21|2627.15|2614.15|2627.34|2614.34|2627.09|2614.09|32
1623733960000|2021-06-15 05:12:40|2626.87|2613.87|2624.72|2611.72|2626.87|2613.87|2624.04|2611.04|37
1623733970000|2021-06-15 05:12:50|2624.8|2611.8|2625.97|2612.97|2626.01|2613.01|2624.58|2611.58|39
1623733980000|2021-06-15 05:13:00|2625.95|2612.95|2626.86|2613.86|2626.86|2613.86|2625.87|2612.87|37
1623733990000|2021-06-15 05:13:10|2626.84|2613.84|2626.78|2613.78|2626.87|2613.87|2626.68|2613.68|27
1623734000000|2021-06-15 05:13:20|2626.8|2613.8|2626.9|2613.9|2627.03|2614.03|2626.5|2613.5|33
1623734010000|2021-06-15 05:13:30|2626.98|2613.98|2625.46|2612.46|2626.98|2613.98|2625.13|2612.13|38
1623734020000|2021-06-15 05:13:40|2625.64|2612.64|2626.49|2613.49|2626.49|2613.49|2625.33|2612.33|38
1623734030000|2021-06-15 05:13:50|2626.5|2613.5|2626.36|2613.36|2626.66|2613.66|2626|2613|32
1623734040000|2021-06-15 05:14:00|2626.32|2613.32|2627.86|2614.86|2627.86|2614.86|2626.15|2613.15|30
1623734050000|2021-06-15 05:14:10|2627.68|2614.68|2627.33|2614.33|2627.99|2614.99|2627.23|2614.23|28
1623734060000|2021-06-15 05:14:20|2627.11|2614.11|2627.16|2614.16|2627.27|2614.27|2626.99|2613.99|34
1623734070000|2021-06-15 05:14:30|2627.11|2614.11|2627.93|2614.93|2627.93|2614.93|2626.98|2613.98|29
1623734080000|2021-06-15 05:14:40|2627.9|2614.9|2627.45|2614.45|2628.05|2615.05|2627.43|2614.43|17
1623734090000|2021-06-15 05:14:50|2627.32|2614.32|2627.09|2614.09|2627.32|2614.32|2626.37|2613.37|30
1623734100000|2021-06-15 05:15:00|2627.1|2614.1|2627.14|2614.14|2627.3|2614.3|2627.01|2614.01|31
1623734110000|2021-06-15 05:15:10|2627.28|2614.28|2627.81|2614.81|2627.81|2614.81|2627.28|2614.28|34
1623734120000|2021-06-15 05:15:20|2627.8|2614.8|2627.44|2614.44|2627.82|2614.82|2627.39|2614.39|29
1623734130000|2021-06-15 05:15:30|2627.58|2614.58|2627.52|2614.52|2627.59|2614.59|2627.35|2614.35|25
1623734140000|2021-06-15 05:15:40|2627.57|2614.57|2626.08|2613.08|2627.57|2614.57|2625.58|2612.58|35
1623734150000|2021-06-15 05:15:50|2625.89|2612.89|2624.93|2611.93|2626.11|2613.11|2624.66|2611.66|34
1623734160000|2021-06-15 05:16:00|2624.95|2611.95|2624.2|2611.2|2625|2612|2624.2|2611.2|27
1623734170000|2021-06-15 05:16:10|2624.22|2611.22|2623.27|2610.27|2624.22|2611.22|2622.96|2609.96|35
1623734180000|2021-06-15 05:16:20|2623.36|2610.36|2624.34|2611.34|2624.9|2611.9|2623.36|2610.36|37
1623734190000|2021-06-15 05:16:30|2624.22|2611.22|2623.98|2610.98|2624.3|2611.3|2623.43|2610.43|34
1623734200000|2021-06-15 05:16:40|2624.03|2611.03|2622.61|2609.61|2624.03|2611.03|2622.56|2609.56|36
1623734210000|2021-06-15 05:16:50|2622.45|2609.45|2622.08|2609.08|2622.45|2609.45|2620.8|2607.8|40
1623734220000|2021-06-15 05:17:00|2622.09|2609.09|2622.95|2609.95|2623.63|2610.63|2622.09|2609.09|39
1623734230000|2021-06-15 05:17:10|2622.8|2609.8|2622.87|2609.87|2622.88|2609.88|2622.11|2609.11|34
1623734240000|2021-06-15 05:17:20|2622.88|2609.88|2622.26|2609.26|2623.09|2610.09|2622.2|2609.2|32
1623734250000|2021-06-15 05:17:30|2622.23|2609.23|2622.4|2609.4|2622.4|2609.4|2621.67|2608.67|36
1623734260000|2021-06-15 05:17:40|2622.2|2609.2|2622.95|2609.95|2623.09|2610.09|2622.2|2609.2|30
1623734270000|2021-06-15 05:17:50|2622.94|2609.94|2623.11|2610.11|2623.34|2610.34|2622.8|2609.8|36
1623734280000|2021-06-15 05:18:00|2623.12|2610.12|2622.11|2609.11|2623.12|2610.12|2621.68|2608.68|35
1623734290000|2021-06-15 05:18:10|2622.15|2609.15|2622.24|2609.24|2622.37|2609.37|2622.05|2609.05|31
1623734300000|2021-06-15 05:18:20|2622.06|2609.06|2621.56|2608.56|2622.6|2609.6|2621.13|2608.13|36
1623734310000|2021-06-15 05:18:30|2621.61|2608.61|2622.87|2609.87|2622.95|2609.95|2621.61|2608.61|35
1623734320000|2021-06-15 05:18:40|2622.86|2609.86|2622.21|2609.21|2622.86|2609.86|2621.94|2608.94|35
1623734330000|2021-06-15 05:18:50|2622.03|2609.03|2622.23|2609.23|2622.67|2609.67|2620.89|2607.89|38
1623734340000|2021-06-15 05:19:00|2622.32|2609.32|2620.17|2607.17|2622.32|2609.32|2619.89|2606.89|37
1623734350000|2021-06-15 05:19:10|2620.11|2607.11|2620.12|2607.12|2620.43|2607.43|2619.51|2606.51|38
1623734360000|2021-06-15 05:19:20|2620.15|2607.15|2620.46|2607.46|2620.99|2607.99|2620.15|2607.15|40
1623734370000|2021-06-15 05:19:30|2620.35|2607.35|2620.23|2607.23|2620.52|2607.52|2619.91|2606.91|35
1623734380000|2021-06-15 05:19:40|2620.19|2607.19|2620.81|2607.81|2621.05|2608.05|2620.03|2607.03|34
1623734390000|2021-06-15 05:19:50|2620.82|2607.82|2620.05|2607.05|2620.83|2607.83|2620.01|2607.01|37
1623734400000|2021-06-15 05:20:00|2620.08|2607.08|2621.08|2608.08|2621.08|2608.08|2620.08|2607.08|29
1623734410000|2021-06-15 05:20:10|2621.04|2608.04|2620.93|2607.93|2621.24|2608.24|2620.78|2607.78|26
1623734420000|2021-06-15 05:20:20|2620.92|2607.92|2620.88|2607.88|2621.28|2608.28|2620.83|2607.83|34
1623734430000|2021-06-15 05:20:30|2620.99|2607.99|2620.74|2607.74|2620.99|2607.99|2620.65|2607.65|29
1623734440000|2021-06-15 05:20:40|2620.73|2607.73|2620.74|2607.74|2620.86|2607.86|2620.64|2607.64|25
1623734450000|2021-06-15 05:20:50|2620.87|2607.87|2620.43|2607.43|2621.23|2608.23|2620.43|2607.43|30
1623734460000|2021-06-15 05:21:00|2620.57|2607.57|2620.28|2607.28|2620.57|2607.57|2619.41|2606.41|32
1623734470000|2021-06-15 05:21:10|2620.18|2607.18|2620.42|2607.42|2620.49|2607.49|2620.03|2607.03|38
1623734480000|2021-06-15 05:21:20|2620.41|2607.41|2620.32|2607.32|2620.51|2607.51|2620|2607|38
1623734490000|2021-06-15 05:21:30|2620.34|2607.34|2620.74|2607.74|2621.12|2608.12|2620.27|2607.27|37
1623734500000|2021-06-15 05:21:40|2620.76|2607.76|2621.84|2608.84|2621.93|2608.93|2620.73|2607.73|37
1623734510000|2021-06-15 05:21:50|2621.8|2608.8|2620.76|2607.76|2621.98|2608.98|2620.71|2607.71|35
1623734520000|2021-06-15 05:22:00|2620.83|2607.83|2621.46|2608.46|2621.46|2608.46|2620.58|2607.58|31
1623734530000|2021-06-15 05:22:10|2621.47|2608.47|2621.33|2608.33|2621.56|2608.56|2621.25|2608.25|14
1623734540000|2021-06-15 05:22:20|2621.39|2608.39|2621.38|2608.38|2621.55|2608.55|2621.38|2608.38|27
1623734550000|2021-06-15 05:22:30|2621.48|2608.48|2621.95|2608.95|2622.04|2609.04|2621.45|2608.45|26
1623734560000|2021-06-15 05:22:40|2621.93|2608.93|2622.33|2609.33|2622.41|2609.41|2621.93|2608.93|25
1623734570000|2021-06-15 05:22:50|2622.3|2609.3|2622.41|2609.41|2622.46|2609.46|2622.26|2609.26|29
1623734580000|2021-06-15 05:23:00|2622.4|2609.4|2621.48|2608.48|2622.4|2609.4|2621.17|2608.17|39
1623734590000|2021-06-15 05:23:10|2621.45|2608.45|2621.82|2608.82|2622.43|2609.43|2621.15|2608.15|37
1623734600000|2021-06-15 05:23:20|2621.81|2608.81|2622.45|2609.45|2622.45|2609.45|2621.01|2608.01|32
1623734610000|2021-06-15 05:23:30|2622.49|2609.49|2622.41|2609.41|2622.49|2609.49|2622.09|2609.09|30
1623734620000|2021-06-15 05:23:40|2622.43|2609.43|2622.31|2609.31|2622.45|2609.45|2622.2|2609.2|35
1623734630000|2021-06-15 05:23:50|2622.34|2609.34|2622.65|2609.65|2622.92|2609.92|2622.34|2609.34|23
1623734640000|2021-06-15 05:24:00|2622.64|2609.64|2623.31|2610.31|2623.43|2610.43|2622.57|2609.57|33
1623734650000|2021-06-15 05:24:10|2623.36|2610.36|2623.41|2610.41|2623.67|2610.67|2623.1|2610.1|31
1623734660000|2021-06-15 05:24:20|2623.59|2610.59|2624.23|2611.23|2624.44|2611.44|2623.42|2610.42|33
1623734670000|2021-06-15 05:24:30|2624.24|2611.24|2624.54|2611.54|2625.32|2612.32|2624.24|2611.24|38
1623734680000|2021-06-15 05:24:40|2624.48|2611.48|2624.08|2611.08|2624.49|2611.49|2624.01|2611.01|32
1623734690000|2021-06-15 05:24:50|2624.07|2611.07|2624.89|2611.89|2625.03|2612.03|2624.07|2611.07|15
1623734700000|2021-06-15 05:25:00|2624.88|2611.88|2625.09|2612.09|2625.16|2612.16|2624.26|2611.26|27
1623734710000|2021-06-15 05:25:10|2625.06|2612.06|2623.92|2610.92|2625.09|2612.09|2623.92|2610.92|27
1623734720000|2021-06-15 05:25:20|2623.83|2610.83|2623.19|2610.19|2623.83|2610.83|2622.93|2609.93|34
1623734730000|2021-06-15 05:25:30|2623.21|2610.21|2624.07|2611.07|2624.16|2611.16|2623.21|2610.21|34
1623734740000|2021-06-15 05:25:40|2624.06|2611.06|2624|2611|2624.12|2611.12|2623.91|2610.91|30
1623734750000|2021-06-15 05:25:50|2624.01|2611.01|2624.03|2611.03|2624.15|2611.15|2623.88|2610.88|32
1623734760000|2021-06-15 05:26:00|2624.01|2611.01|2624.92|2611.92|2624.92|2611.92|2623.93|2610.93|32
1623734770000|2021-06-15 05:26:10|2624.99|2611.99|2624.91|2611.91|2625.05|2612.05|2624.67|2611.67|29
1623734780000|2021-06-15 05:26:20|2624.97|2611.97|2624.85|2611.85|2625.42|2612.42|2624.85|2611.85|34
1623734790000|2021-06-15 05:26:30|2624.76|2611.76|2625.63|2612.63|2625.63|2612.63|2624.52|2611.52|33
1623734800000|2021-06-15 05:26:40|2625.89|2612.89|2625.93|2612.93|2626.07|2613.07|2625.1|2612.1|35
1623734810000|2021-06-15 05:26:50|2625.55|2612.55|2625.19|2612.19|2625.98|2612.98|2625.1|2612.1|35
1623734820000|2021-06-15 05:27:00|2625.25|2612.25|2626.52|2613.52|2626.52|2613.52|2625.24|2612.24|35
1623734830000|2021-06-15 05:27:10|2626.54|2613.54|2626.48|2613.48|2627.03|2614.03|2626.48|2613.48|34
1623734840000|2021-06-15 05:27:20|2626.53|2613.53|2626.83|2613.83|2626.89|2613.89|2626.4|2613.4|35
1623734850000|2021-06-15 05:27:30|2626.85|2613.85|2626.94|2613.94|2626.94|2613.94|2626.43|2613.43|30
1623734860000|2021-06-15 05:27:40|2626.98|2613.98|2626.97|2613.97|2627.17|2614.17|2626.9|2613.9|28
1623734870000|2021-06-15 05:27:50|2626.94|2613.94|2627.03|2614.03|2627.48|2614.48|2626.94|2613.94|32
1623734880000|2021-06-15 05:28:00|2627.14|2614.14|2626.35|2613.35|2627.18|2614.18|2626.35|2613.35|33
1623734890000|2021-06-15 05:28:10|2626.5|2613.5|2626.73|2613.73|2627.36|2614.36|2626.5|2613.5|36
1623734900000|2021-06-15 05:28:20|2626.92|2613.92|2627.04|2614.04|2627.2|2614.2|2626.88|2613.88|31
1623734910000|2021-06-15 05:28:30|2627.14|2614.14|2626.82|2613.82|2627.23|2614.23|2626.82|2613.82|30
1623734920000|2021-06-15 05:28:40|2626.7|2613.7|2627.07|2614.07|2627.35|2614.35|2626.7|2613.7|33
1623734930000|2021-06-15 05:28:50|2627.14|2614.14|2627.55|2614.55|2627.58|2614.58|2627.1|2614.1|35
1623734940000|2021-06-15 05:29:00|2627.56|2614.56|2627.15|2614.15|2627.56|2614.56|2627.03|2614.03|27
1623734950000|2021-06-15 05:29:10|2627.1|2614.1|2626.84|2613.84|2627.2|2614.2|2626.78|2613.78|27
1623734960000|2021-06-15 05:29:20|2626.78|2613.78|2627.24|2614.24|2627.24|2614.24|2626.61|2613.61|37
1623734970000|2021-06-15 05:29:30|2627.07|2614.07|2627.14|2614.14|2627.25|2614.25|2626.92|2613.92|37
1623734980000|2021-06-15 05:29:40|2627.09|2614.09|2627.23|2614.23|2627.36|2614.36|2627.09|2614.09|31
1623734990000|2021-06-15 05:29:50|2627.27|2614.27|2627.1|2614.1|2627.41|2614.41|2627.07|2614.07|36
1623735000000|2021-06-15 05:30:00|2627.12|2614.12|2627.23|2614.23|2627.23|2614.23|2626.66|2613.66|25
1623735010000|2021-06-15 05:30:10|2627.17|2614.17|2627.07|2614.07|2627.21|2614.21|2626.97|2613.97|29
1623735020000|2021-06-15 05:30:20|2627.06|2614.06|2627.04|2614.04|2627.06|2614.06|2626.64|2613.64|28
1623735030000|2021-06-15 05:30:30|2626.99|2613.99|2626.28|2613.28|2627.1|2614.1|2626.15|2613.15|28
1623735040000|2021-06-15 05:30:40|2626.24|2613.24|2626.21|2613.21|2626.34|2613.34|2626.08|2613.08|35
1623735050000|2021-06-15 05:30:50|2626.22|2613.22|2625.37|2612.37|2626.29|2613.29|2625.37|2612.37|32
1623735060000|2021-06-15 05:31:00|2625.38|2612.38|2627|2614|2627|2614|2625.23|2612.23|28
1623735070000|2021-06-15 05:31:10|2627.3|2614.3|2627.38|2614.38|2627.46|2614.46|2626.99|2613.99|36
1623735080000|2021-06-15 05:31:20|2627.36|2614.36|2628.02|2615.02|2628.14|2615.14|2627.34|2614.34|27
1623735090000|2021-06-15 05:31:30|2628.01|2615.01|2629|2616|2629|2616|2627.99|2614.99|36
1623735100000|2021-06-15 05:31:40|2629.14|2616.14|2630.12|2617.12|2630.25|2617.25|2629.14|2616.14|31
1623735110000|2021-06-15 05:31:50|2630.16|2617.16|2630.19|2617.19|2630.66|2617.66|2630.06|2617.06|34
1623735120000|2021-06-15 05:32:00|2630.34|2617.34|2631.35|2618.35|2631.36|2618.36|2630.13|2617.13|31
1623735130000|2021-06-15 05:32:10|2631.39|2618.39|2631.55|2618.55|2631.85|2618.85|2631.24|2618.24|33
1623735140000|2021-06-15 05:32:20|2631.53|2618.53|2631.03|2618.03|2631.53|2618.53|2631.02|2618.02|27
1623735150000|2021-06-15 05:32:30|2630.97|2617.97|2631.25|2618.25|2631.49|2618.49|2630.94|2617.94|36
1623735160000|2021-06-15 05:32:40|2631.41|2618.41|2630.65|2617.65|2631.43|2618.43|2630.49|2617.49|39
1623735170000|2021-06-15 05:32:50|2630.95|2617.95|2630.74|2617.74|2631.21|2618.21|2630.44|2617.44|34
1623735180000|2021-06-15 05:33:00|2630.73|2617.73|2630.75|2617.75|2631|2618|2630.43|2617.43|34
1623735190000|2021-06-15 05:33:10|2630.63|2617.63|2630.35|2617.35|2630.72|2617.72|2629.69|2616.69|35
1623735200000|2021-06-15 05:33:20|2630.41|2617.41|2630.14|2617.14|2630.51|2617.51|2630.1|2617.1|26
1623735210000|2021-06-15 05:33:30|2630.12|2617.12|2629.78|2616.78|2630.66|2617.66|2629.73|2616.73|33
1623735220000|2021-06-15 05:33:40|2629.77|2616.77|2629.82|2616.82|2630.09|2617.09|2629.75|2616.75|27
1623735230000|2021-06-15 05:33:50|2629.85|2616.85|2630.46|2617.46|2630.48|2617.48|2629.76|2616.76|30
1623735240000|2021-06-15 05:34:00|2630.47|2617.47|2630.57|2617.57|2630.67|2617.67|2630.11|2617.11|29
1623735250000|2021-06-15 05:34:10|2630.4|2617.4|2630.45|2617.45|2630.56|2617.56|2630.26|2617.26|31
1623735260000|2021-06-15 05:34:20|2630.44|2617.44|2631.02|2618.02|2631.04|2618.04|2630.08|2617.08|34
1623735270000|2021-06-15 05:34:30|2631.04|2618.04|2631.93|2618.93|2631.96|2618.96|2631.04|2618.04|37
1623735280000|2021-06-15 05:34:40|2631.76|2618.76|2631.69|2618.69|2632.19|2619.19|2631.29|2618.29|33
1623735290000|2021-06-15 05:34:50|2631.52|2618.52|2632.53|2619.53|2632.53|2619.53|2630.95|2617.95|34
1623735300000|2021-06-15 05:35:00|2632.38|2619.38|2632.83|2619.83|2632.83|2619.83|2631.74|2618.74|37
1623735310000|2021-06-15 05:35:10|2632.78|2619.78|2631.91|2618.91|2632.91|2619.91|2631.69|2618.69|35
1623735320000|2021-06-15 05:35:20|2632.19|2619.19|2632.31|2619.31|2633.07|2620.07|2631.8|2618.8|37
1623735330000|2021-06-15 05:35:30|2632.24|2619.24|2632.38|2619.38|2632.38|2619.38|2631.86|2618.86|29
1623735340000|2021-06-15 05:35:40|2632.37|2619.37|2632.5|2619.5|2632.91|2619.91|2632.12|2619.12|26
1623735350000|2021-06-15 05:35:50|2632.37|2619.37|2632.46|2619.46|2632.63|2619.63|2632.27|2619.27|27
1623735360000|2021-06-15 05:36:00|2632.42|2619.42|2631.35|2618.35|2632.56|2619.56|2631.31|2618.31|30
1623735370000|2021-06-15 05:36:10|2631.34|2618.34|2630.58|2617.58|2631.38|2618.38|2630.33|2617.33|34
1623735380000|2021-06-15 05:36:20|2630.54|2617.54|2629.83|2616.83|2630.54|2617.54|2629.82|2616.82|32
1623735390000|2021-06-15 05:36:30|2629.82|2616.82|2629.46|2616.46|2630.47|2617.47|2629.38|2616.38|34
1623735400000|2021-06-15 05:36:40|2629.52|2616.52|2628.74|2615.74|2630.23|2617.23|2628.28|2615.28|36
1623735410000|2021-06-15 05:36:50|2628.73|2615.73|2627.3|2614.3|2628.83|2615.83|2627.1|2614.1|32
1623735420000|2021-06-15 05:37:00|2627.24|2614.24|2628.91|2615.91|2629.44|2616.44|2627.01|2614.01|35
1623735430000|2021-06-15 05:37:10|2628.75|2615.75|2627.52|2614.52|2628.75|2615.75|2627.52|2614.52|36
1623735440000|2021-06-15 05:37:20|2627.57|2614.57|2625.95|2612.95|2627.6|2614.6|2625.95|2612.95|33
1623735450000|2021-06-15 05:37:30|2626.13|2613.13|2625.04|2612.04|2626.13|2613.13|2624.63|2611.63|34
1623735460000|2021-06-15 05:37:40|2625.68|2612.68|2624.86|2611.86|2626.06|2613.06|2624.63|2611.63|35
1623735470000|2021-06-15 05:37:50|2624.85|2611.85|2624.19|2611.19|2624.9|2611.9|2624.19|2611.19|30
1623735480000|2021-06-15 05:38:00|2624.28|2611.28|2625.36|2612.36|2625.36|2612.36|2624.11|2611.11|35
1623735490000|2021-06-15 05:38:10|2624.82|2611.82|2623.28|2610.28|2624.89|2611.89|2623.15|2610.15|37
1623735500000|2021-06-15 05:38:20|2623.33|2610.33|2622.57|2609.57|2623.94|2610.94|2621.71|2608.71|37
1623735510000|2021-06-15 05:38:30|2622.69|2609.69|2622.12|2609.12|2622.96|2609.96|2621.9|2608.9|36
1623735520000|2021-06-15 05:38:40|2622.03|2609.03|2622.16|2609.16|2622.94|2609.94|2622.03|2609.03|36
1623735530000|2021-06-15 05:38:50|2622.25|2609.25|2622.4|2609.4|2622.49|2609.49|2622.24|2609.24|36
1623735540000|2021-06-15 05:39:00|2622.3|2609.3|2623.74|2610.74|2623.85|2610.85|2622.22|2609.22|36
1623735550000|2021-06-15 05:39:10|2623.57|2610.57|2622.74|2609.74|2623.77|2610.77|2622.74|2609.74|40
1623735560000|2021-06-15 05:39:20|2622.33|2609.33|2622.54|2609.54|2622.72|2609.72|2622.32|2609.32|32
1623735570000|2021-06-15 05:39:30|2622.59|2609.59|2622.29|2609.29|2622.91|2609.91|2622.23|2609.23|38
1623735580000|2021-06-15 05:39:40|2622.13|2609.13|2622.03|2609.03|2622.38|2609.38|2621.85|2608.85|33
1623735590000|2021-06-15 05:39:50|2622.02|2609.02|2623.23|2610.23|2623.44|2610.44|2622.02|2609.02|35
1623735600000|2021-06-15 05:40:00|2623.22|2610.22|2622.59|2609.59|2623.51|2610.51|2622.36|2609.36|40
1623735610000|2021-06-15 05:40:10|2622.34|2609.34|2621.95|2608.95|2622.34|2609.34|2621.67|2608.67|27
1623735620000|2021-06-15 05:40:20|2621.9|2608.9|2622|2609|2622|2609|2621.66|2608.66|31
1623735630000|2021-06-15 05:40:30|2622.19|2609.19|2622.22|2609.22|2622.35|2609.35|2622.14|2609.14|32
1623735640000|2021-06-15 05:40:40|2622.19|2609.19|2621.71|2608.71|2622.19|2609.19|2621.48|2608.48|31
1623735650000|2021-06-15 05:40:50|2621.74|2608.74|2621.62|2608.62|2621.87|2608.87|2621.62|2608.62|24
1623735660000|2021-06-15 05:41:00|2621.61|2608.61|2622.23|2609.23|2622.23|2609.23|2621.55|2608.55|24
1623735670000|2021-06-15 05:41:10|2622.28|2609.28|2622.5|2609.5|2622.5|2609.5|2622.16|2609.16|30
1623735680000|2021-06-15 05:41:20|2622.49|2609.49|2622.52|2609.52|2624.16|2611.16|2622.34|2609.34|37
1623735690000|2021-06-15 05:41:30|2622.49|2609.49|2622.46|2609.46|2622.79|2609.79|2622.4|2609.4|32
1623735700000|2021-06-15 05:41:40|2622.24|2609.24|2621.81|2608.81|2622.24|2609.24|2621.81|2608.81|31
1623735710000|2021-06-15 05:41:50|2621.84|2608.84|2621.6|2608.6|2622.11|2609.11|2621.5|2608.5|29
1623735720000|2021-06-15 05:42:00|2621.61|2608.61|2622.17|2609.17|2622.28|2609.28|2621.61|2608.61|32
1623735730000|2021-06-15 05:42:10|2622.16|2609.16|2622.48|2609.48|2622.48|2609.48|2622.15|2609.15|29
1623735740000|2021-06-15 05:42:20|2622.47|2609.47|2622.66|2609.66|2622.8|2609.8|2622.42|2609.42|35
1623735750000|2021-06-15 05:42:30|2622.62|2609.62|2622.68|2609.68|2622.8|2609.8|2622.42|2609.42|27
1623735760000|2021-06-15 05:42:40|2622.84|2609.84|2622.51|2609.51|2622.97|2609.97|2622.46|2609.46|38
1623735770000|2021-06-15 05:42:50|2622.55|2609.55|2623.19|2610.19|2623.4|2610.4|2622.51|2609.51|29
1623735780000|2021-06-15 05:43:00|2623.28|2610.28|2624.01|2611.01|2624.01|2611.01|2623.21|2610.21|29
1623735790000|2021-06-15 05:43:10|2624.13|2611.13|2624.61|2611.61|2624.83|2611.83|2624.13|2611.13|31
1623735800000|2021-06-15 05:43:20|2624.6|2611.6|2624.68|2611.68|2624.68|2611.68|2624.58|2611.58|14
1623735810000|2021-06-15 05:43:30|2624.69|2611.69|2624.98|2611.98|2625.03|2612.03|2624.55|2611.55|31
1623735820000|2021-06-15 05:43:40|2624.97|2611.97|2623.99|2610.99|2625.07|2612.07|2623.91|2610.91|29
1623735830000|2021-06-15 05:43:50|2624.03|2611.03|2623.24|2610.24|2624.06|2611.06|2623.24|2610.24|37
1623735840000|2021-06-15 05:44:00|2623.28|2610.28|2624.13|2611.13|2624.17|2611.17|2623|2610|35
1623735850000|2021-06-15 05:44:10|2624.02|2611.02|2623.84|2610.84|2624.11|2611.11|2623.7|2610.7|33
1623735860000|2021-06-15 05:44:20|2623.85|2610.85|2624.48|2611.48|2624.48|2611.48|2623.79|2610.79|34
1623735870000|2021-06-15 05:44:30|2624.04|2611.04|2623.42|2610.42|2624.04|2611.04|2622.9|2609.9|26
1623735880000|2021-06-15 05:44:40|2623.46|2610.46|2624.42|2611.42|2624.51|2611.51|2623.27|2610.27|36
1623735890000|2021-06-15 05:44:50|2624.29|2611.29|2624.39|2611.39|2624.39|2611.39|2623.86|2610.86|26
1623735900000|2021-06-15 05:45:00|2624.4|2611.4|2622.74|2609.74|2624.66|2611.66|2622.74|2609.74|34
1623735910000|2021-06-15 05:45:10|2622.87|2609.87|2622.75|2609.75|2622.95|2609.95|2622.72|2609.72|36
1623735920000|2021-06-15 05:45:20|2622.74|2609.74|2623.18|2610.18|2623.43|2610.43|2622.74|2609.74|34
1623735930000|2021-06-15 05:45:30|2623.22|2610.22|2623.03|2610.03|2623.31|2610.31|2622.84|2609.84|32
1623735940000|2021-06-15 05:45:40|2623|2610|2623.21|2610.21|2623.63|2610.63|2622.92|2609.92|37
1623735950000|2021-06-15 05:45:50|2623.24|2610.24|2622.29|2609.29|2623.24|2610.24|2622.13|2609.13|34
1623735960000|2021-06-15 05:46:00|2622.33|2609.33|2623.01|2610.01|2623.16|2610.16|2622.15|2609.15|31
1623735970000|2021-06-15 05:46:10|2623.04|2610.04|2623.69|2610.69|2623.75|2610.75|2622.86|2609.86|34
1623735980000|2021-06-15 05:46:20|2623.9|2610.9|2624.01|2611.01|2624.09|2611.09|2623.8|2610.8|32
1623735990000|2021-06-15 05:46:30|2623.86|2610.86|2624.1|2611.1|2624.33|2611.33|2623.54|2610.54|33
1623736000000|2021-06-15 05:46:40|2624.21|2611.21|2623.86|2610.86|2624.29|2611.29|2623.85|2610.85|31
1623736010000|2021-06-15 05:46:50|2623.84|2610.84|2624.06|2611.06|2624.24|2611.24|2623.84|2610.84|33
1623736020000|2021-06-15 05:47:00|2624.07|2611.07|2624.75|2611.75|2625.08|2612.08|2624.07|2611.07|34
1623736030000|2021-06-15 05:47:10|2624.65|2611.65|2624.92|2611.92|2624.97|2611.97|2624.61|2611.61|29
1623736040000|2021-06-15 05:47:20|2624.86|2611.86|2624.34|2611.34|2624.87|2611.87|2624.2|2611.2|29
1623736050000|2021-06-15 05:47:30|2624.37|2611.37|2624.35|2611.35|2624.61|2611.61|2624.17|2611.17|36
1623736060000|2021-06-15 05:47:40|2624.39|2611.39|2624.46|2611.46|2624.66|2611.66|2624.33|2611.33|34
1623736070000|2021-06-15 05:47:50|2624.49|2611.49|2624.87|2611.87|2624.92|2611.92|2624.39|2611.39|33
1623736080000|2021-06-15 05:48:00|2624.96|2611.96|2623.99|2610.99|2624.96|2611.96|2623.72|2610.72|33
1623736090000|2021-06-15 05:48:10|2623.9|2610.9|2623.85|2610.85|2624.31|2611.31|2623.65|2610.65|30
1623736100000|2021-06-15 05:48:20|2623.86|2610.86|2623.68|2610.68|2623.86|2610.86|2623.44|2610.44|29
1623736110000|2021-06-15 05:48:30|2623.58|2610.58|2622.93|2609.93|2623.66|2610.66|2622.7|2609.7|32
1623736120000|2021-06-15 05:48:40|2622.88|2609.88|2622.83|2609.83|2623.02|2610.02|2622.64|2609.64|32
1623736130000|2021-06-15 05:48:50|2622.89|2609.89|2622.13|2609.13|2622.96|2609.96|2622.13|2609.13|24
1623736140000|2021-06-15 05:49:00|2622.09|2609.09|2622.06|2609.06|2622.25|2609.25|2622.02|2609.02|25
1623736150000|2021-06-15 05:49:10|2622.16|2609.16|2622.5|2609.5|2622.69|2609.69|2622.05|2609.05|29
1623736160000|2021-06-15 05:49:20|2622.25|2609.25|2621.73|2608.73|2622.28|2609.28|2621.73|2608.73|34
1623736170000|2021-06-15 05:49:30|2621.71|2608.71|2621.15|2608.15|2621.71|2608.71|2621.07|2608.07|26
1623736180000|2021-06-15 05:49:40|2621.31|2608.31|2620.18|2607.18|2621.31|2608.31|2620.12|2607.12|37
1623736190000|2021-06-15 05:49:50|2620.11|2607.11|2619.95|2606.95|2620.19|2607.19|2619.8|2606.8|33
1623736200000|2021-06-15 05:50:00|2619.91|2606.91|2619.25|2606.25|2620.12|2607.12|2619.1|2606.1|36
1623736210000|2021-06-15 05:50:10|2619.23|2606.23|2619.55|2606.55|2620.04|2607.04|2619.23|2606.23|40
1623736220000|2021-06-15 05:50:20|2619.62|2606.62|2620.39|2607.39|2620.43|2607.43|2619.58|2606.58|37
1623736230000|2021-06-15 05:50:30|2620.34|2607.34|2620.56|2607.56|2620.99|2607.99|2620.3|2607.3|31
1623736240000|2021-06-15 05:50:40|2620.61|2607.61|2621.41|2608.41|2622.08|2609.08|2620.56|2607.56|37
1623736250000|2021-06-15 05:50:50|2621.56|2608.56|2622.53|2609.53|2622.53|2609.53|2621.17|2608.17|35
1623736260000|2021-06-15 05:51:00|2622.56|2609.56|2622.99|2609.99|2623.23|2610.23|2622.31|2609.31|30
1623736270000|2021-06-15 05:51:10|2623.04|2610.04|2621.97|2608.97|2623.61|2610.61|2621.9|2608.9|32
1623736280000|2021-06-15 05:51:20|2621.91|2608.91|2623.06|2610.06|2623.43|2610.43|2621.89|2608.89|39
1623736290000|2021-06-15 05:51:30|2623.23|2610.23|2622.58|2609.58|2623.75|2610.75|2622.29|2609.29|37
1623736300000|2021-06-15 05:51:40|2622.52|2609.52|2623.83|2610.83|2623.91|2610.91|2622.42|2609.42|35
1623736310000|2021-06-15 05:51:50|2623.9|2610.9|2623.7|2610.7|2624.01|2611.01|2623.34|2610.34|35
1623736320000|2021-06-15 05:52:00|2623.76|2610.76|2623.85|2610.85|2624|2611|2623.75|2610.75|34
1623736330000|2021-06-15 05:52:10|2623.95|2610.95|2624.67|2611.67|2624.68|2611.68|2623.78|2610.78|33
1623736340000|2021-06-15 05:52:20|2624.72|2611.72|2624.45|2611.45|2624.89|2611.89|2624.32|2611.32|32
1623736350000|2021-06-15 05:52:30|2624.48|2611.48|2624.53|2611.53|2624.69|2611.69|2624.25|2611.25|29
1623736360000|2021-06-15 05:52:40|2624.49|2611.49|2624.24|2611.24|2624.58|2611.58|2624.22|2611.22|31
1623736370000|2021-06-15 05:52:50|2624.22|2611.22|2625.02|2612.02|2625.02|2612.02|2624.22|2611.22|22
1623736380000|2021-06-15 05:53:00|2625.06|2612.06|2624.8|2611.8|2625.06|2612.06|2624.5|2611.5|31
1623736390000|2021-06-15 05:53:10|2624.89|2611.89|2624.73|2611.73|2625.27|2612.27|2624.73|2611.73|29
1623736400000|2021-06-15 05:53:20|2624.59|2611.59|2624.37|2611.37|2624.71|2611.71|2623.47|2610.47|36
1623736410000|2021-06-15 05:53:30|2624.39|2611.39|2624.4|2611.4|2624.74|2611.74|2624.16|2611.16|35
1623736420000|2021-06-15 05:53:40|2624.43|2611.43|2624.26|2611.26|2624.45|2611.45|2624.17|2611.17|28
1623736430000|2021-06-15 05:53:50|2624.39|2611.39|2624.66|2611.66|2624.82|2611.82|2624.39|2611.39|28
1623736440000|2021-06-15 05:54:00|2624.62|2611.62|2627.28|2614.28|2627.28|2614.28|2624.53|2611.53|36
1623736450000|2021-06-15 05:54:10|2627.41|2614.41|2627.96|2614.96|2627.96|2614.96|2626.8|2613.8|39
1623736460000|2021-06-15 05:54:20|2627.97|2614.97|2627.91|2614.91|2628.45|2615.45|2627.46|2614.46|37
1623736470000|2021-06-15 05:54:30|2628.49|2615.49|2627.42|2614.42|2628.53|2615.53|2627.42|2614.42|35
1623736480000|2021-06-15 05:54:40|2627.43|2614.43|2627.98|2614.98|2628.24|2615.24|2627.43|2614.43|38
1623736490000|2021-06-15 05:54:50|2627.99|2614.99|2628.41|2615.41|2628.41|2615.41|2627.63|2614.63|36
1623736500000|2021-06-15 05:55:00|2628.4|2615.4|2629.53|2616.53|2629.64|2616.64|2628.4|2615.4|36
1623736510000|2021-06-15 05:55:10|2629.46|2616.46|2629.81|2616.81|2630.3|2617.3|2629.46|2616.46|30
1623736520000|2021-06-15 05:55:20|2629.82|2616.82|2630.6|2617.6|2630.6|2617.6|2629.73|2616.73|32
1623736530000|2021-06-15 05:55:30|2630.59|2617.59|2630.4|2617.4|2630.59|2617.59|2630.1|2617.1|36
1623736540000|2021-06-15 05:55:40|2630.59|2617.59|2630.42|2617.42|2630.67|2617.67|2630.29|2617.29|33
1623736550000|2021-06-15 05:55:50|2630.47|2617.47|2629.94|2616.94|2631.08|2618.08|2629.69|2616.69|29
1623736560000|2021-06-15 05:56:00|2629.93|2616.93|2629.91|2616.91|2629.96|2616.96|2629.57|2616.57|32
1623736570000|2021-06-15 05:56:10|2629.96|2616.96|2629.52|2616.52|2630.13|2617.13|2629.02|2616.02|38
1623736580000|2021-06-15 05:56:20|2629.56|2616.56|2629.46|2616.46|2629.56|2616.56|2628.81|2615.81|37
1623736590000|2021-06-15 05:56:30|2629.49|2616.49|2629.67|2616.67|2629.97|2616.97|2629.4|2616.4|35
1623736600000|2021-06-15 05:56:40|2629.66|2616.66|2629.44|2616.44|2629.68|2616.68|2628.76|2615.76|36
1623736610000|2021-06-15 05:56:50|2629.43|2616.43|2629.59|2616.59|2630.02|2617.02|2629.37|2616.37|33
1623736620000|2021-06-15 05:57:00|2629.72|2616.72|2629.93|2616.93|2630.15|2617.15|2629.61|2616.61|36
1623736630000|2021-06-15 05:57:10|2630.08|2617.08|2629.93|2616.93|2630.26|2617.26|2629.87|2616.87|32
1623736640000|2021-06-15 05:57:20|2629.91|2616.91|2630.2|2617.2|2630.64|2617.64|2629.91|2616.91|35
1623736650000|2021-06-15 05:57:30|2630|2617|2629.84|2616.84|2630.06|2617.06|2629.84|2616.84|15
1623736660000|2021-06-15 05:57:40|2629.68|2616.68|2629.76|2616.76|2629.83|2616.83|2629.65|2616.65|32
1623736670000|2021-06-15 05:57:50|2629.68|2616.68|2629.47|2616.47|2629.86|2616.86|2629.42|2616.42|31
1623736680000|2021-06-15 05:58:00|2629.45|2616.45|2628.46|2615.46|2629.45|2616.45|2628.45|2615.45|21
1623736690000|2021-06-15 05:58:10|2628.71|2615.71|2628.21|2615.21|2628.71|2615.71|2628.11|2615.11|26
1623736700000|2021-06-15 05:58:20|2628.05|2615.05|2627.47|2614.47|2628.12|2615.12|2627.47|2614.47|28
1623736710000|2021-06-15 05:58:30|2627.33|2614.33|2628.04|2615.04|2628.04|2615.04|2626.04|2613.04|34
1623736720000|2021-06-15 05:58:40|2627.98|2614.98|2628.23|2615.23|2628.31|2615.31|2627.9|2614.9|20
1623736730000|2021-06-15 05:58:50|2628.22|2615.22|2628.34|2615.34|2628.37|2615.37|2628.02|2615.02|33
1623736740000|2021-06-15 05:59:00|2628.49|2615.49|2628.38|2615.38|2629.13|2616.13|2628.38|2615.38|35
1623736750000|2021-06-15 05:59:10|2628.34|2615.34|2629.03|2616.03|2629.07|2616.07|2628.34|2615.34|35
1623736760000|2021-06-15 05:59:20|2628.89|2615.89|2628.57|2615.57|2629.06|2616.06|2628.53|2615.53|34
1623736770000|2021-06-15 05:59:30|2628.58|2615.58|2627.88|2614.88|2628.59|2615.59|2627.86|2614.86|36
1623736780000|2021-06-15 05:59:40|2628|2615|2627.22|2614.22|2628.13|2615.13|2627.16|2614.16|35
1623736790000|2021-06-15 05:59:50|2627.35|2614.35|2627.5|2614.5|2628.41|2615.41|2627.34|2614.34|32
1623736800000|2021-06-15 06:00:00|2627.38|2614.38|2626.24|2613.24|2627.57|2614.57|2626.24|2613.24|36
1623736810000|2021-06-15 06:00:10|2626.18|2613.18|2625.54|2612.54|2626.18|2613.18|2625.39|2612.39|38
1623736820000|2021-06-15 06:00:20|2625.5|2612.5|2624.91|2611.91|2625.68|2612.68|2624.91|2611.91|28
1623736830000|2021-06-15 06:00:30|2624.99|2611.99|2624.81|2611.81|2625.05|2612.05|2624.59|2611.59|38
1623736840000|2021-06-15 06:00:40|2624.82|2611.82|2625.53|2612.53|2625.74|2612.74|2624.82|2611.82|32
1623736850000|2021-06-15 06:00:50|2625.58|2612.58|2625.08|2612.08|2625.81|2612.81|2624.92|2611.92|39
1623736860000|2021-06-15 06:01:00|2625.23|2612.23|2624.01|2611.01|2625.23|2612.23|2623.46|2610.46|34
1623736870000|2021-06-15 06:01:10|2624.02|2611.02|2623.52|2610.52|2624.02|2611.02|2623.44|2610.44|34
1623736880000|2021-06-15 06:01:20|2623.48|2610.48|2622.32|2609.32|2623.48|2610.48|2622.32|2609.32|33
1623736890000|2021-06-15 06:01:30|2622.33|2609.33|2622.32|2609.32|2622.47|2609.47|2622.12|2609.12|28
1623736900000|2021-06-15 06:01:40|2622.35|2609.35|2623.13|2610.13|2623.48|2610.48|2622.35|2609.35|36
1623736910000|2021-06-15 06:01:50|2623.11|2610.11|2623.27|2610.27|2623.55|2610.55|2623.1|2610.1|34
1623736920000|2021-06-15 06:02:00|2623.26|2610.26|2623.4|2610.4|2623.42|2610.42|2623.18|2610.18|32
1623736930000|2021-06-15 06:02:10|2623.33|2610.33|2623.44|2610.44|2623.51|2610.51|2623.25|2610.25|27
1623736940000|2021-06-15 06:02:20|2623.3|2610.3|2622.76|2609.76|2623.31|2610.31|2622.67|2609.67|28
1623736950000|2021-06-15 06:02:30|2622.81|2609.81|2622.9|2609.9|2623.25|2610.25|2622.79|2609.79|28
1623736960000|2021-06-15 06:02:40|2622.97|2609.97|2622.98|2609.98|2623.37|2610.37|2622.74|2609.74|30
1623736970000|2021-06-15 06:02:50|2622.94|2609.94|2623.38|2610.38|2623.46|2610.46|2622.72|2609.72|32
1623736980000|2021-06-15 06:03:00|2623.41|2610.41|2624.23|2611.23|2624.23|2611.23|2623.33|2610.33|36
1623736990000|2021-06-15 06:03:10|2624.03|2611.03|2623.86|2610.86|2624.14|2611.14|2623.39|2610.39|34
1623737000000|2021-06-15 06:03:20|2624.11|2611.11|2625.46|2612.46|2625.79|2612.79|2624.11|2611.11|33
1623737010000|2021-06-15 06:03:30|2625.42|2612.42|2625.91|2612.91|2625.91|2612.91|2625.08|2612.08|37
1623737020000|2021-06-15 06:03:40|2625.98|2612.98|2626.78|2613.78|2626.78|2613.78|2625.93|2612.93|29
1623737030000|2021-06-15 06:03:50|2627.28|2614.28|2627.35|2614.35|2627.36|2614.36|2626.74|2613.74|27
1623737040000|2021-06-15 06:04:00|2627.39|2614.39|2627.05|2614.05|2627.99|2614.99|2627.02|2614.02|31
1623737050000|2021-06-15 06:04:10|2627.16|2614.16|2628.32|2615.32|2628.32|2615.32|2627.16|2614.16|26
1623737060000|2021-06-15 06:04:20|2628.25|2615.25|2628.68|2615.68|2628.85|2615.85|2628.18|2615.18|23
1623737070000|2021-06-15 06:04:30|2628.63|2615.63|2629.08|2616.08|2629.11|2616.11|2628.63|2615.63|29
1623737080000|2021-06-15 06:04:40|2628.86|2615.86|2629.54|2616.54|2629.54|2616.54|2628.63|2615.63|23
1623737090000|2021-06-15 06:04:50|2630.09|2617.09|2630.49|2617.49|2630.95|2617.95|2629.76|2616.76|30
1623737100000|2021-06-15 06:05:00|2630.5|2617.5|2629.61|2616.61|2630.92|2617.92|2629.48|2616.48|33
1623737110000|2021-06-15 06:05:10|2629.52|2616.52|2631.16|2618.16|2631.16|2618.16|2629.49|2616.49|36
1623737120000|2021-06-15 06:05:20|2631.46|2618.46|2631.89|2618.89|2632.03|2619.03|2631.18|2618.18|27
1623737130000|2021-06-15 06:05:30|2631.95|2618.95|2631.78|2618.78|2632.23|2619.23|2631.69|2618.69|18
1623737140000|2021-06-15 06:05:40|2631.91|2618.91|2631.64|2618.64|2632.25|2619.25|2631.53|2618.53|22
1623737150000|2021-06-15 06:05:50|2631.66|2618.66|2631.97|2618.97|2632.42|2619.42|2631.66|2618.66|28
1623737160000|2021-06-15 06:06:00|2632.03|2619.03|2632.02|2619.02|2632.29|2619.29|2631.9|2618.9|36
1623737170000|2021-06-15 06:06:10|2632.21|2619.21|2632.95|2619.95|2633.08|2620.08|2632.21|2619.21|31
1623737180000|2021-06-15 06:06:20|2633.28|2620.28|2633.17|2620.17|2633.3|2620.3|2632.97|2619.97|36
1623737190000|2021-06-15 06:06:30|2633.27|2620.27|2633.14|2620.14|2633.47|2620.47|2633.07|2620.07|35
1623737200000|2021-06-15 06:06:40|2633.18|2620.18|2633.69|2620.69|2633.84|2620.84|2632.77|2619.77|34
1623737210000|2021-06-15 06:06:50|2633.7|2620.7|2633.91|2620.91|2634|2621|2633.7|2620.7|31
1623737220000|2021-06-15 06:07:00|2633.97|2620.97|2633.95|2620.95|2634|2621|2633.79|2620.79|24
1623737230000|2021-06-15 06:07:10|2633.85|2620.85|2633.97|2620.97|2634.04|2621.04|2633.81|2620.81|31
1623737240000|2021-06-15 06:07:20|2634.01|2621.01|2634.12|2621.12|2634.21|2621.21|2633.93|2620.93|30
1623737250000|2021-06-15 06:07:30|2634.13|2621.13|2634.51|2621.51|2635.83|2622.83|2634.13|2621.13|35
1623737260000|2021-06-15 06:07:40|2634.46|2621.46|2635.83|2622.83|2635.83|2622.83|2634.46|2621.46|38
1623737270000|2021-06-15 06:07:50|2635.8|2622.8|2635.51|2622.51|2636.33|2623.33|2635.31|2622.31|39
1623737280000|2021-06-15 06:08:00|2635.45|2622.45|2635.45|2622.45|2635.86|2622.86|2634.95|2621.95|38
1623737290000|2021-06-15 06:08:10|2635.46|2622.46|2635.04|2622.04|2635.54|2622.54|2635.03|2622.03|28
1623737300000|2021-06-15 06:08:20|2635.02|2622.02|2634.75|2621.75|2635.35|2622.35|2634.63|2621.63|31
1623737310000|2021-06-15 06:08:30|2634.73|2621.73|2634.69|2621.69|2634.74|2621.74|2634.41|2621.41|24
1623737320000|2021-06-15 06:08:40|2634.67|2621.67|2635.49|2622.49|2635.73|2622.73|2634.67|2621.67|34
1623737330000|2021-06-15 06:08:50|2635.45|2622.45|2635.98|2622.98|2636.06|2623.06|2635.38|2622.38|26
1623737340000|2021-06-15 06:09:00|2635.96|2622.96|2636.61|2623.61|2636.64|2623.64|2635.91|2622.91|31
1623737350000|2021-06-15 06:09:10|2636.67|2623.67|2636.61|2623.61|2636.96|2623.96|2636.39|2623.39|28
1623737360000|2021-06-15 06:09:20|2636.76|2623.76|2636.38|2623.38|2637.02|2624.02|2636.38|2623.38|23
1623737370000|2021-06-15 06:09:30|2636.39|2623.39|2636.7|2623.7|2636.79|2623.79|2635.9|2622.9|36
1623737380000|2021-06-15 06:09:40|2636.79|2623.79|2636.49|2623.49|2636.8|2623.8|2635.86|2622.86|29
1623737390000|2021-06-15 06:09:50|2636.44|2623.44|2636.75|2623.75|2637.12|2624.12|2636.36|2623.36|35
1623737400000|2021-06-15 06:10:00|2636.85|2623.85|2636.21|2623.21|2637.21|2624.21|2636.1|2623.1|32
1623737410000|2021-06-15 06:10:10|2636.05|2623.05|2635.95|2622.95|2636.35|2623.35|2635.82|2622.82|32
1623737420000|2021-06-15 06:10:20|2636.03|2623.03|2634.62|2621.62|2636.25|2623.25|2634.59|2621.59|34
1623737430000|2021-06-15 06:10:30|2634.61|2621.61|2634.02|2621.02|2634.77|2621.77|2633.53|2620.53|38
1623737440000|2021-06-15 06:10:40|2634.05|2621.05|2634.5|2621.5|2634.75|2621.75|2633.87|2620.87|37
1623737450000|2021-06-15 06:10:50|2634.57|2621.57|2635.18|2622.18|2635.18|2622.18|2634.57|2621.57|33
1623737460000|2021-06-15 06:11:00|2634.86|2621.86|2636.23|2623.23|2636.71|2623.71|2634.86|2621.86|38
1623737470000|2021-06-15 06:11:10|2636.26|2623.26|2635.61|2622.61|2636.85|2623.85|2635.61|2622.61|39
1623737480000|2021-06-15 06:11:20|2635.56|2622.56|2635.67|2622.67|2635.99|2622.99|2635.33|2622.33|33
1623737490000|2021-06-15 06:11:30|2635.81|2622.81|2636.34|2623.34|2636.36|2623.36|2635.76|2622.76|36
1623737500000|2021-06-15 06:11:40|2636.28|2623.28|2635.27|2622.27|2636.52|2623.52|2635.03|2622.03|37
1623737510000|2021-06-15 06:11:50|2635.25|2622.25|2634.21|2621.21|2635.47|2622.47|2633.91|2620.91|38
1623737520000|2021-06-15 06:12:00|2634.16|2621.16|2634.86|2621.86|2634.96|2621.96|2634.1|2621.1|35
1623737530000|2021-06-15 06:12:10|2634.99|2621.99|2635.71|2622.71|2636.08|2623.08|2634.81|2621.81|39
1623737540000|2021-06-15 06:12:20|2635.72|2622.72|2635.22|2622.22|2635.79|2622.79|2634.99|2621.99|38
1623737550000|2021-06-15 06:12:30|2635.18|2622.18|2636.24|2623.24|2636.28|2623.28|2635.16|2622.16|36
1623737560000|2021-06-15 06:12:40|2636.26|2623.26|2636.4|2623.4|2636.53|2623.53|2635.95|2622.95|37
1623737570000|2021-06-15 06:12:50|2636.34|2623.34|2635.82|2622.82|2636.39|2623.39|2635.62|2622.62|26
1623737580000|2021-06-15 06:13:00|2635.85|2622.85|2636.7|2623.7|2636.7|2623.7|2635.69|2622.69|34
1623737590000|2021-06-15 06:13:10|2636.69|2623.69|2636.33|2623.33|2636.69|2623.69|2636.2|2623.2|30
1623737600000|2021-06-15 06:13:20|2636.41|2623.41|2636.41|2623.41|2636.53|2623.53|2636.3|2623.3|25
1623737610000|2021-06-15 06:13:30|2636.37|2623.37|2636.96|2623.96|2636.96|2623.96|2636.37|2623.37|26
1623737620000|2021-06-15 06:13:40|2637.2|2624.2|2636.98|2623.98|2637.21|2624.21|2636.83|2623.83|32
1623737630000|2021-06-15 06:13:50|2636.9|2623.9|2637|2624|2637.32|2624.32|2636.87|2623.87|25
1623737640000|2021-06-15 06:14:00|2636.95|2623.95|2636.91|2623.91|2637.19|2624.19|2636.76|2623.76|26
1623737650000|2021-06-15 06:14:10|2636.95|2623.95|2636.85|2623.85|2637.19|2624.19|2636.84|2623.84|27
1623737660000|2021-06-15 06:14:20|2636.88|2623.88|2635.86|2622.86|2636.88|2623.88|2635.8|2622.8|34
1623737670000|2021-06-15 06:14:30|2635.9|2622.9|2635.69|2622.69|2636.03|2623.03|2635.69|2622.69|28
1623737680000|2021-06-15 06:14:40|2635.9|2622.9|2636.82|2623.82|2637.21|2624.21|2635.9|2622.9|30
1623737690000|2021-06-15 06:14:50|2636.89|2623.89|2637.18|2624.18|2637.39|2624.39|2636.86|2623.86|29
1623737700000|2021-06-15 06:15:00|2637.16|2624.16|2637.94|2624.94|2637.94|2624.94|2637.14|2624.14|37
1623737710000|2021-06-15 06:15:10|2638.01|2625.01|2637.82|2624.82|2638.23|2625.23|2637.76|2624.76|32
1623737720000|2021-06-15 06:15:20|2637.76|2624.76|2637.53|2624.53|2637.84|2624.84|2637.45|2624.45|15
1623737730000|2021-06-15 06:15:30|2637.55|2624.55|2637.72|2624.72|2638.2|2625.2|2637.55|2624.55|29
1623737740000|2021-06-15 06:15:40|2637.87|2624.87|2637.73|2624.73|2638.04|2625.04|2637.67|2624.67|36
1623737750000|2021-06-15 06:15:50|2637.78|2624.78|2638.04|2625.04|2638.04|2625.04|2637.61|2624.61|31
1623737760000|2021-06-15 06:16:00|2638.03|2625.03|2636.81|2623.81|2638.08|2625.08|2636.81|2623.81|22
1623737770000|2021-06-15 06:16:10|2636.74|2623.74|2637.56|2624.56|2637.83|2624.83|2636.74|2623.74|34
1623737780000|2021-06-15 06:16:20|2637.66|2624.66|2637.5|2624.5|2637.85|2624.85|2637.32|2624.32|35
1623737790000|2021-06-15 06:16:30|2637.55|2624.55|2637.56|2624.56|2637.76|2624.76|2637.36|2624.36|34
1623737800000|2021-06-15 06:16:40|2637.41|2624.41|2637.77|2624.77|2637.82|2624.82|2637.41|2624.41|26
1623737810000|2021-06-15 06:16:50|2637.82|2624.82|2637.4|2624.4|2637.9|2624.9|2637.21|2624.21|30
1623737820000|2021-06-15 06:17:00|2637.56|2624.56|2638.16|2625.16|2638.4|2625.4|2637.37|2624.37|24
1623737830000|2021-06-15 06:17:10|2638.09|2625.09|2637.95|2624.95|2638.26|2625.26|2637.84|2624.84|29
1623737840000|2021-06-15 06:17:20|2637.93|2624.93|2637.83|2624.83|2638.05|2625.05|2637.72|2624.72|29
1623737850000|2021-06-15 06:17:30|2637.82|2624.82|2637.5|2624.5|2637.83|2624.83|2637.5|2624.5|19
1623737860000|2021-06-15 06:17:40|2637.49|2624.49|2637.47|2624.47|2637.49|2624.49|2637.1|2624.1|25
1623737870000|2021-06-15 06:17:50|2637.4|2624.4|2636.8|2623.8|2637.47|2624.47|2636.8|2623.8|28
1623737880000|2021-06-15 06:18:00|2636.52|2623.52|2634.76|2621.76|2636.57|2623.57|2633.89|2620.89|33
1623737890000|2021-06-15 06:18:10|2634.81|2621.81|2633.97|2620.97|2635.18|2622.18|2633.88|2620.88|36
1623737900000|2021-06-15 06:18:20|2633.93|2620.93|2633.81|2620.81|2633.93|2620.93|2633.59|2620.59|37
1623737910000|2021-06-15 06:18:30|2633.75|2620.75|2634.69|2621.69|2634.83|2621.83|2633.68|2620.68|38
1623737920000|2021-06-15 06:18:40|2634.7|2621.7|2634.74|2621.74|2635.27|2622.27|2634.4|2621.4|31
1623737930000|2021-06-15 06:18:50|2634.97|2621.97|2634.62|2621.62|2634.98|2621.98|2634.54|2621.54|31
1623737940000|2021-06-15 06:19:00|2634.64|2621.64|2635.01|2622.01|2635.11|2622.11|2634.61|2621.61|27
1623737950000|2021-06-15 06:19:10|2635.28|2622.28|2635.98|2622.98|2636.18|2623.18|2635.01|2622.01|27
1623737960000|2021-06-15 06:19:20|2636.13|2623.13|2636.06|2623.06|2636.18|2623.18|2635.96|2622.96|19
1623737970000|2021-06-15 06:19:30|2636.18|2623.18|2636.59|2623.59|2636.59|2623.59|2636.06|2623.06|23
1623737980000|2021-06-15 06:19:40|2636.47|2623.47|2637.27|2624.27|2637.27|2624.27|2636.47|2623.47|27
1623737990000|2021-06-15 06:19:50|2637.38|2624.38|2637.44|2624.44|2637.85|2624.85|2636.82|2623.82|37
1623738000000|2021-06-15 06:20:00|2637.3|2624.3|2637.21|2624.21|2637.3|2624.3|2636.89|2623.89|25
1623738010000|2021-06-15 06:20:10|2637.24|2624.24|2637.44|2624.44|2637.51|2624.51|2637.19|2624.19|12
1623738020000|2021-06-15 06:20:20|2637.65|2624.65|2637.63|2624.63|2637.69|2624.69|2637.5|2624.5|26
1623738030000|2021-06-15 06:20:30|2637.62|2624.62|2637.63|2624.63|2637.64|2624.64|2637.37|2624.37|34
1623738040000|2021-06-15 06:20:40|2637.43|2624.43|2637.66|2624.66|2637.83|2624.83|2637.43|2624.43|35
1623738050000|2021-06-15 06:20:50|2637.71|2624.71|2637.29|2624.29|2637.82|2624.82|2637.29|2624.29|33
1623738060000|2021-06-15 06:21:00|2637.45|2624.45|2637.29|2624.29|2637.98|2624.98|2637.26|2624.26|34
1623738070000|2021-06-15 06:21:10|2637.36|2624.36|2637.52|2624.52|2637.66|2624.66|2637.33|2624.33|28
1623738080000|2021-06-15 06:21:20|2637.5|2624.5|2637.53|2624.53|2637.74|2624.74|2637.39|2624.39|32
1623738090000|2021-06-15 06:21:30|2637.58|2624.58|2637.66|2624.66|2637.66|2624.66|2636.8|2623.8|35
1623738100000|2021-06-15 06:21:40|2637.63|2624.63|2637.3|2624.3|2637.72|2624.72|2637.3|2624.3|35
1623738110000|2021-06-15 06:21:50|2637.37|2624.37|2637.2|2624.2|2637.71|2624.71|2636.99|2623.99|35
1623738120000|2021-06-15 06:22:00|2637.02|2624.02|2637.55|2624.55|2637.57|2624.57|2637.02|2624.02|33
1623738130000|2021-06-15 06:22:10|2637.42|2624.42|2637.29|2624.29|2637.42|2624.42|2637.16|2624.16|34
1623738140000|2021-06-15 06:22:20|2637.26|2624.26|2637.41|2624.41|2637.41|2624.41|2637.12|2624.12|37
1623738150000|2021-06-15 06:22:30|2637.45|2624.45|2637.76|2624.76|2637.9|2624.9|2637.07|2624.07|33
1623738160000|2021-06-15 06:22:40|2637.77|2624.77|2638.1|2625.1|2638.23|2625.23|2637.6|2624.6|33
1623738170000|2021-06-15 06:22:50|2638|2625|2638.06|2625.06|2638.3|2625.3|2637.84|2624.84|30
1623738180000|2021-06-15 06:23:00|2637.89|2624.89|2638.18|2625.18|2638.27|2625.27|2637.8|2624.8|22
1623738190000|2021-06-15 06:23:10|2638.22|2625.22|2638.21|2625.21|2638.26|2625.26|2638.18|2625.18|13
1623738200000|2021-06-15 06:23:20|2638.23|2625.23|2637.84|2624.84|2638.23|2625.23|2637.71|2624.71|34
1623738210000|2021-06-15 06:23:30|2637.76|2624.76|2637.93|2624.93|2638.16|2625.16|2637.76|2624.76|28
1623738220000|2021-06-15 06:23:40|2638.04|2625.04|2637.96|2624.96|2638.17|2625.17|2637.87|2624.87|19
1623738230000|2021-06-15 06:23:50|2637.95|2624.95|2638.14|2625.14|2638.31|2625.31|2637.95|2624.95|26
1623738240000|2021-06-15 06:24:00|2638.21|2625.21|2640.43|2627.43|2640.43|2627.43|2638.21|2625.21|34
1623738250000|2021-06-15 06:24:10|2640.44|2627.44|2640.11|2627.11|2640.71|2627.71|2640.05|2627.05|24
1623738260000|2021-06-15 06:24:20|2640.05|2627.05|2640.42|2627.42|2640.42|2627.42|2639.43|2626.43|35
1623738270000|2021-06-15 06:24:30|2640.51|2627.51|2641.69|2628.69|2641.69|2628.69|2640.51|2627.51|34
1623738280000|2021-06-15 06:24:40|2641.7|2628.7|2642.33|2629.33|2642.33|2629.33|2641.7|2628.7|31
1623738290000|2021-06-15 06:24:50|2642.32|2629.32|2640.92|2627.92|2642.32|2629.32|2640.92|2627.92|27
1623738300000|2021-06-15 06:25:00|2641.03|2628.03|2641.82|2628.82|2642.19|2629.19|2640.92|2627.92|32
1623738310000|2021-06-15 06:25:10|2641.88|2628.88|2641.62|2628.62|2641.95|2628.95|2641.55|2628.55|30
1623738320000|2021-06-15 06:25:20|2641.75|2628.75|2641.5|2628.5|2641.78|2628.78|2641.34|2628.34|29
1623738330000|2021-06-15 06:25:30|2641.74|2628.74|2641.44|2628.44|2641.89|2628.89|2641.44|2628.44|32
1623738340000|2021-06-15 06:25:40|2641.86|2628.86|2639.62|2626.62|2641.86|2628.86|2639.54|2626.54|32
1623738350000|2021-06-15 06:25:50|2639.68|2626.68|2637.99|2624.99|2639.75|2626.75|2637.87|2624.87|39
1623738360000|2021-06-15 06:26:00|2637.89|2624.89|2638.19|2625.19|2638.3|2625.3|2637.38|2624.38|36
1623738370000|2021-06-15 06:26:10|2638.13|2625.13|2636.91|2623.91|2638.18|2625.18|2636.91|2623.91|27
1623738380000|2021-06-15 06:26:20|2636.74|2623.74|2636.92|2623.92|2636.94|2623.94|2636.68|2623.68|23
1623738390000|2021-06-15 06:26:30|2636.94|2623.94|2635.46|2622.46|2636.94|2623.94|2635.34|2622.34|33
1623738400000|2021-06-15 06:26:40|2635.38|2622.38|2635.89|2622.89|2636|2623|2635.21|2622.21|28
1623738410000|2021-06-15 06:26:50|2635.87|2622.87|2636.28|2623.28|2636.49|2623.49|2635.73|2622.73|36
1623738420000|2021-06-15 06:27:00|2636.25|2623.25|2637.1|2624.1|2637.35|2624.35|2636.07|2623.07|35
1623738430000|2021-06-15 06:27:10|2636.61|2623.61|2637.05|2624.05|2637.12|2624.12|2636.45|2623.45|30
1623738440000|2021-06-15 06:27:20|2637|2624|2637.52|2624.52|2637.64|2624.64|2636.92|2623.92|29
1623738450000|2021-06-15 06:27:30|2637.53|2624.53|2638.6|2625.6|2638.62|2625.62|2637.48|2624.48|35
1623738460000|2021-06-15 06:27:40|2638.61|2625.61|2638.35|2625.35|2638.8|2625.8|2638.35|2625.35|30
1623738470000|2021-06-15 06:27:50|2638.37|2625.37|2638.15|2625.15|2638.37|2625.37|2637.21|2624.21|34
1623738480000|2021-06-15 06:28:00|2638.27|2625.27|2638.16|2625.16|2638.33|2625.33|2638.03|2625.03|31
1623738490000|2021-06-15 06:28:10|2638.17|2625.17|2639.07|2626.07|2639.69|2626.69|2638.17|2625.17|37
1623738500000|2021-06-15 06:28:20|2639.01|2626.01|2637.95|2624.95|2639.01|2626.01|2637.82|2624.82|37
1623738510000|2021-06-15 06:28:30|2637.81|2624.81|2637.31|2624.31|2637.83|2624.83|2636.97|2623.97|28
1623738520000|2021-06-15 06:28:40|2637.35|2624.35|2635.81|2622.81|2637.35|2624.35|2635.81|2622.81|33
1623738530000|2021-06-15 06:28:50|2635.88|2622.88|2635.87|2622.87|2636.36|2623.36|2635.79|2622.79|33
1623738540000|2021-06-15 06:29:00|2635.75|2622.75|2636.26|2623.26|2636.27|2623.27|2635.73|2622.73|31
1623738550000|2021-06-15 06:29:10|2636.18|2623.18|2635.72|2622.72|2636.63|2623.63|2635.72|2622.72|37
1623738560000|2021-06-15 06:29:20|2635.54|2622.54|2634.76|2621.76|2635.54|2622.54|2634.39|2621.39|39
1623738570000|2021-06-15 06:29:30|2635.12|2622.12|2634.62|2621.62|2635.71|2622.71|2634.35|2621.35|38
1623738580000|2021-06-15 06:29:40|2634.71|2621.71|2634.68|2621.68|2634.71|2621.71|2633.95|2620.95|35
1623738590000|2021-06-15 06:29:50|2634.9|2621.9|2635.22|2622.22|2636.13|2623.13|2634.9|2621.9|39
1623738600000|2021-06-15 06:30:00|2635.23|2622.23|2633.41|2620.41|2635.47|2622.47|2633.35|2620.35|36
1623738610000|2021-06-15 06:30:10|2633.25|2620.25|2633.25|2620.25|2633.59|2620.59|2633.24|2620.24|35
1623738620000|2021-06-15 06:30:20|2633.2|2620.2|2631.66|2618.66|2633.22|2620.22|2631.49|2618.49|36
1623738630000|2021-06-15 06:30:30|2631.7|2618.7|2630.52|2617.52|2631.96|2618.96|2630.52|2617.52|36
1623738640000|2021-06-15 06:30:40|2630.46|2617.46|2630.23|2617.23|2630.63|2617.63|2629.26|2616.26|37
1623738650000|2021-06-15 06:30:50|2630.27|2617.27|2629.56|2616.56|2630.27|2617.27|2629.35|2616.35|40
1623738660000|2021-06-15 06:31:00|2629.53|2616.53|2629.71|2616.71|2630.28|2617.28|2629.29|2616.29|38
1623738670000|2021-06-15 06:31:10|2629.61|2616.61|2630.78|2617.78|2630.87|2617.87|2629.61|2616.61|36
1623738680000|2021-06-15 06:31:20|2630.95|2617.95|2628.86|2615.86|2631.35|2618.35|2628.86|2615.86|35
1623738690000|2021-06-15 06:31:30|2628.89|2615.89|2628.15|2615.15|2628.89|2615.89|2628.09|2615.09|32
1623738700000|2021-06-15 06:31:40|2628.25|2615.25|2628.18|2615.18|2628.26|2615.26|2627.11|2614.11|38
1623738710000|2021-06-15 06:31:50|2628.17|2615.17|2627.24|2614.24|2628.24|2615.24|2627.24|2614.24|35
1623738720000|2021-06-15 06:32:00|2627.36|2614.36|2626.73|2613.73|2627.78|2614.78|2626.39|2613.39|32
1623738730000|2021-06-15 06:32:10|2626.74|2613.74|2624.59|2611.59|2626.75|2613.75|2624.5|2611.5|36
1623738740000|2021-06-15 06:32:20|2624.81|2611.81|2625.72|2612.72|2626.35|2613.35|2624.75|2611.75|34
1623738750000|2021-06-15 06:32:30|2625.64|2612.64|2625.95|2612.95|2626.09|2613.09|2625.64|2612.64|30
1623738760000|2021-06-15 06:32:40|2625.91|2612.91|2625.87|2612.87|2625.96|2612.96|2625.86|2612.86|21
1623738770000|2021-06-15 06:32:50|2625.91|2612.91|2627.1|2614.1|2627.1|2614.1|2625.91|2612.91|33
1623738780000|2021-06-15 06:33:00|2627.17|2614.17|2626.1|2613.1|2627.22|2614.22|2625.88|2612.88|35
1623738790000|2021-06-15 06:33:10|2625.59|2612.59|2625.49|2612.49|2625.82|2612.82|2625.46|2612.46|19
1623738800000|2021-06-15 06:33:20|2625.54|2612.54|2625.55|2612.55|2625.7|2612.7|2625.23|2612.23|27
1623738810000|2021-06-15 06:33:30|2625.42|2612.42|2627.89|2614.89|2628.52|2615.52|2625.4|2612.4|39
1623738820000|2021-06-15 06:33:40|2627.82|2614.82|2629.09|2616.09|2629.12|2616.12|2627.66|2614.66|33
1623738830000|2021-06-15 06:33:50|2629.17|2616.17|2629.07|2616.07|2629.17|2616.17|2628.35|2615.35|34
1623738840000|2021-06-15 06:34:00|2629.15|2616.15|2629.23|2616.23|2629.4|2616.4|2629.14|2616.14|37
1623738850000|2021-06-15 06:34:10|2629.22|2616.22|2628.04|2615.04|2629.22|2616.22|2628.04|2615.04|29
1623738860000|2021-06-15 06:34:20|2628.02|2615.02|2628|2615|2628.08|2615.08|2627.78|2614.78|23
1623738870000|2021-06-15 06:34:30|2627.91|2614.91|2628.47|2615.47|2628.64|2615.64|2627.8|2614.8|31
1623738880000|2021-06-15 06:34:40|2628.5|2615.5|2627.38|2614.38|2628.5|2615.5|2627.31|2614.31|28
1623738890000|2021-06-15 06:34:50|2627.41|2614.41|2627.97|2614.97|2628.01|2615.01|2627.19|2614.19|27
1623738900000|2021-06-15 06:35:00|2628.23|2615.23|2629.73|2616.73|2629.73|2616.73|2628.23|2615.23|37
1623738910000|2021-06-15 06:35:10|2629.76|2616.76|2630.53|2617.53|2630.68|2617.68|2629.7|2616.7|38
1623738920000|2021-06-15 06:35:20|2630.56|2617.56|2630.67|2617.67|2630.88|2617.88|2630.43|2617.43|32
1623738930000|2021-06-15 06:35:30|2630.66|2617.66|2630.2|2617.2|2630.73|2617.73|2630.2|2617.2|34
1623738940000|2021-06-15 06:35:40|2630.26|2617.26|2630.26|2617.26|2630.31|2617.31|2630.03|2617.03|30
1623738950000|2021-06-15 06:35:50|2630.23|2617.23|2630.42|2617.42|2630.62|2617.62|2630.23|2617.23|36
1623738960000|2021-06-15 06:36:00|2630.39|2617.39|2629.63|2616.63|2630.42|2617.42|2629.46|2616.46|34
1623738970000|2021-06-15 06:36:10|2629.68|2616.68|2630.17|2617.17|2630.32|2617.32|2629.67|2616.67|37
1623738980000|2021-06-15 06:36:20|2630.27|2617.27|2630.36|2617.36|2630.64|2617.64|2630.22|2617.22|34
1623738990000|2021-06-15 06:36:30|2630.38|2617.38|2630.19|2617.19|2630.4|2617.4|2630.02|2617.02|29
1623739000000|2021-06-15 06:36:40|2630.21|2617.21|2630.14|2617.14|2630.33|2617.33|2630.06|2617.06|35
1623739010000|2021-06-15 06:36:50|2630.06|2617.06|2629.83|2616.83|2630.41|2617.41|2629.82|2616.82|33
1623739020000|2021-06-15 06:37:00|2629.81|2616.81|2630.3|2617.3|2630.62|2617.62|2629.81|2616.81|35
1623739030000|2021-06-15 06:37:10|2630.21|2617.21|2629.75|2616.75|2630.29|2617.29|2629.74|2616.74|28
1623739040000|2021-06-15 06:37:20|2629.74|2616.74|2630.31|2617.31|2630.37|2617.37|2629.69|2616.69|31
1623739050000|2021-06-15 06:37:30|2630.33|2617.33|2629.46|2616.46|2630.47|2617.47|2629.32|2616.32|35
1623739060000|2021-06-15 06:37:40|2629.83|2616.83|2629.39|2616.39|2629.83|2616.83|2629.24|2616.24|36
1623739070000|2021-06-15 06:37:50|2629.33|2616.33|2629.03|2616.03|2629.52|2616.52|2629.03|2616.03|32
1623739080000|2021-06-15 06:38:00|2629.22|2616.22|2628.27|2615.27|2629.22|2616.22|2628.1|2615.1|29
1623739090000|2021-06-15 06:38:10|2628.3|2615.3|2627.68|2614.68|2628.39|2615.39|2627.59|2614.59|22
1623739100000|2021-06-15 06:38:20|2627.52|2614.52|2626.2|2613.2|2627.52|2614.52|2625.92|2612.92|32
1623739110000|2021-06-15 06:38:30|2626.12|2613.12|2626.34|2613.34|2627.23|2614.23|2625.86|2612.86|32
1623739120000|2021-06-15 06:38:40|2626.18|2613.18|2625.81|2612.81|2626.4|2613.4|2625.75|2612.75|30
1623739130000|2021-06-15 06:38:50|2625.83|2612.83|2625.99|2612.99|2626.22|2613.22|2625.83|2612.83|24
1623739140000|2021-06-15 06:39:00|2626.01|2613.01|2626.41|2613.41|2627.49|2614.49|2626.01|2613.01|37
1623739150000|2021-06-15 06:39:10|2626.45|2613.45|2626.51|2613.51|2626.53|2613.53|2626.17|2613.17|32
1623739160000|2021-06-15 06:39:20|2626.52|2613.52|2626.24|2613.24|2626.57|2613.57|2626.24|2613.24|27
1623739170000|2021-06-15 06:39:30|2626.27|2613.27|2626.56|2613.56|2626.77|2613.77|2626.21|2613.21|35
1623739180000|2021-06-15 06:39:40|2626.53|2613.53|2626.74|2613.74|2626.77|2613.77|2626.52|2613.52|27
1623739190000|2021-06-15 06:39:50|2626.66|2613.66|2624.56|2611.56|2626.66|2613.66|2624.46|2611.46|29
1623739200000|2021-06-15 06:40:00|2624.48|2611.48|2622.99|2609.99|2624.48|2611.48|2622.86|2609.86|33
1623739210000|2021-06-15 06:40:10|2622.95|2609.95|2625.89|2612.89|2626.23|2613.23|2622.95|2609.95|37
1623739220000|2021-06-15 06:40:20|2625.88|2612.88|2627.9|2614.9|2628.32|2615.32|2625.88|2612.88|38
1623739230000|2021-06-15 06:40:30|2627.73|2614.73|2626.68|2613.68|2627.95|2614.95|2626.62|2613.62|37
1623739240000|2021-06-15 06:40:40|2626.61|2613.61|2626.66|2613.66|2627|2614|2626.61|2613.61|28
1623739250000|2021-06-15 06:40:50|2626.65|2613.65|2626.69|2613.69|2626.76|2613.76|2626.55|2613.55|29
1623739260000|2021-06-15 06:41:00|2626.73|2613.73|2626.13|2613.13|2626.73|2613.73|2626.02|2613.02|33
1623739270000|2021-06-15 06:41:10|2626.29|2613.29|2626.64|2613.64|2627.39|2614.39|2625.9|2612.9|33
1623739280000|2021-06-15 06:41:20|2626.68|2613.68|2626.9|2613.9|2627.04|2614.04|2626.67|2613.67|32
1623739290000|2021-06-15 06:41:30|2626.93|2613.93|2626.57|2613.57|2626.93|2613.93|2625.95|2612.95|27
1623739300000|2021-06-15 06:41:40|2626.51|2613.51|2624.47|2611.47|2627.28|2614.28|2624.47|2611.47|34
1623739310000|2021-06-15 06:41:50|2624.56|2611.56|2624.5|2611.5|2624.56|2611.56|2623.88|2610.88|21
1623739320000|2021-06-15 06:42:00|2624.44|2611.44|2624.65|2611.65|2624.65|2611.65|2624.26|2611.26|21
1623739330000|2021-06-15 06:42:10|2624.73|2611.73|2623.72|2610.72|2624.83|2611.83|2623.7|2610.7|34
1623739340000|2021-06-15 06:42:20|2623.7|2610.7|2623.73|2610.73|2623.88|2610.88|2623.56|2610.56|26
1623739350000|2021-06-15 06:42:30|2623.71|2610.71|2622.7|2609.7|2623.72|2610.72|2622.54|2609.54|29
1623739360000|2021-06-15 06:42:40|2622.67|2609.67|2623.06|2610.06|2623.12|2610.12|2622.67|2609.67|26
1623739370000|2021-06-15 06:42:50|2623.05|2610.05|2622.62|2609.62|2623.2|2610.2|2622.56|2609.56|32
1623739380000|2021-06-15 06:43:00|2622.56|2609.56|2622.58|2609.58|2622.69|2609.69|2622.54|2609.54|16
1623739390000|2021-06-15 06:43:10|2622.57|2609.57|2622.64|2609.64|2623.13|2610.13|2622.53|2609.53|19
1623739400000|2021-06-15 06:43:20|2622.63|2609.63|2622.51|2609.51|2622.68|2609.68|2622.5|2609.5|16
1623739410000|2021-06-15 06:43:30|2622.49|2609.49|2622.6|2609.6|2622.69|2609.69|2622.43|2609.43|21
1623739420000|2021-06-15 06:43:40|2622.61|2609.61|2622.45|2609.45|2622.65|2609.65|2622.45|2609.45|26
1623739430000|2021-06-15 06:43:50|2622.4|2609.4|2622.56|2609.56|2622.63|2609.63|2622.4|2609.4|14
1623739440000|2021-06-15 06:44:00|2622.57|2609.57|2622.81|2609.81|2622.95|2609.95|2622.56|2609.56|18
1623739450000|2021-06-15 06:44:10|2622.87|2609.87|2622.98|2609.98|2623.07|2610.07|2622.71|2609.71|22
1623739460000|2021-06-15 06:44:20|2622.99|2609.99|2623.55|2610.55|2623.61|2610.61|2622.99|2609.99|28
1623739470000|2021-06-15 06:44:30|2623.5|2610.5|2623.84|2610.84|2624.01|2611.01|2623.35|2610.35|31
1623739480000|2021-06-15 06:44:40|2623.83|2610.83|2624.2|2611.2|2624.31|2611.31|2623.83|2610.83|27
1623739490000|2021-06-15 06:44:50|2624.18|2611.18|2623.51|2610.51|2624.18|2611.18|2623.48|2610.48|29
1623739500000|2021-06-15 06:45:00|2623.53|2610.53|2623.45|2610.45|2623.7|2610.7|2623.43|2610.43|20
1623739510000|2021-06-15 06:45:10|2623.43|2610.43|2622.78|2609.78|2623.49|2610.49|2622.67|2609.67|25
1623739520000|2021-06-15 06:45:20|2622.73|2609.73|2623.38|2610.38|2623.42|2610.42|2622.72|2609.72|31
1623739530000|2021-06-15 06:45:30|2623.48|2610.48|2624.24|2611.24|2624.27|2611.27|2623.48|2610.48|25
1623739540000|2021-06-15 06:45:40|2624.26|2611.26|2623.89|2610.89|2624.26|2611.26|2623.35|2610.35|37
1623739550000|2021-06-15 06:45:50|2623.87|2610.87|2623.68|2610.68|2623.9|2610.9|2623.66|2610.66|29
1623739560000|2021-06-15 06:46:00|2623.72|2610.72|2622.36|2609.36|2623.87|2610.87|2622.3|2609.3|35
1623739570000|2021-06-15 06:46:10|2622.3|2609.3|2622.05|2609.05|2622.32|2609.32|2621.98|2608.98|19
1623739580000|2021-06-15 06:46:20|2622.01|2609.01|2621.87|2608.87|2622.05|2609.05|2621.83|2608.83|19
1623739590000|2021-06-15 06:46:30|2621.92|2608.92|2620.75|2607.75|2622.01|2609.01|2620.75|2607.75|26
1623739600000|2021-06-15 06:46:40|2620.72|2607.72|2620.53|2607.53|2621.02|2608.02|2620.39|2607.39|26
1623739610000|2021-06-15 06:46:50|2620.38|2607.38|2620.95|2607.95|2621.71|2608.71|2620.38|2607.38|32
1623739620000|2021-06-15 06:47:00|2621.12|2608.12|2620.68|2607.68|2621.53|2608.53|2620.59|2607.59|32
1623739630000|2021-06-15 06:47:10|2621.4|2608.4|2620.8|2607.8|2621.4|2608.4|2620.38|2607.38|30
1623739640000|2021-06-15 06:47:20|2620.74|2607.74|2620.52|2607.52|2620.76|2607.76|2620.5|2607.5|17
1623739650000|2021-06-15 06:47:30|2620.54|2607.54|2620.51|2607.51|2620.85|2607.85|2620.46|2607.46|36
1623739660000|2021-06-15 06:47:40|2620.46|2607.46|2620.96|2607.96|2620.96|2607.96|2620.46|2607.46|10
1623739670000|2021-06-15 06:47:50|2620.79|2607.79|2620.73|2607.73|2620.96|2607.96|2620.66|2607.66|23
1623739680000|2021-06-15 06:48:00|2620.64|2607.64|2620.49|2607.49|2621.07|2608.07|2620.31|2607.31|27
1623739690000|2021-06-15 06:48:10|2620.34|2607.34|2620.49|2607.49|2620.66|2607.66|2620.34|2607.34|21
1623739700000|2021-06-15 06:48:20|2620.41|2607.41|2620.37|2607.37|2620.53|2607.53|2620.36|2607.36|13
1623739710000|2021-06-15 06:48:30|2620.42|2607.42|2619.48|2606.48|2620.42|2607.42|2619.48|2606.48|25
1623739720000|2021-06-15 06:48:40|2619.34|2606.34|2619.55|2606.55|2619.55|2606.55|2619.17|2606.17|26
1623739730000|2021-06-15 06:48:50|2619.56|2606.56|2619.51|2606.51|2620.03|2607.03|2619.38|2606.38|22
1623739740000|2021-06-15 06:49:00|2619.5|2606.5|2617.47|2604.47|2619.5|2606.5|2617.22|2604.22|32
1623739750000|2021-06-15 06:49:10|2617.34|2604.34|2617.97|2604.97|2618.04|2605.04|2617.34|2604.34|37
1623739760000|2021-06-15 06:49:20|2618.16|2605.16|2618.82|2605.82|2618.9|2605.9|2618.16|2605.16|29
1623739770000|2021-06-15 06:49:30|2618.84|2605.84|2619.45|2606.45|2619.45|2606.45|2618.84|2605.84|27
1623739780000|2021-06-15 06:49:40|2619.47|2606.47|2619.81|2606.81|2620.17|2607.17|2619.47|2606.47|29
1623739790000|2021-06-15 06:49:50|2620.04|2607.04|2619.73|2606.73|2620.24|2607.24|2619.73|2606.73|29
1623739800000|2021-06-15 06:50:00|2619.75|2606.75|2619.65|2606.65|2620.22|2607.22|2619.57|2606.57|24
1623739810000|2021-06-15 06:50:10|2619.71|2606.71|2621.11|2608.11|2621.11|2608.11|2619.61|2606.61|34
1623739820000|2021-06-15 06:50:20|2620.91|2607.91|2620.81|2607.81|2621.47|2608.47|2620.58|2607.58|36
1623739830000|2021-06-15 06:50:30|2620.66|2607.66|2620.08|2607.08|2620.69|2607.69|2619.92|2606.92|36
1623739840000|2021-06-15 06:50:40|2620.07|2607.07|2618.8|2605.8|2620.07|2607.07|2618.79|2605.79|32
1623739850000|2021-06-15 06:50:50|2618.88|2605.88|2618.65|2605.65|2618.99|2605.99|2618.51|2605.51|30
1623739860000|2021-06-15 06:51:00|2618.7|2605.7|2618.9|2605.9|2618.9|2605.9|2618.61|2605.61|26
1623739870000|2021-06-15 06:51:10|2619.08|2606.08|2619.08|2606.08|2619.8|2606.8|2618.88|2605.88|36
1623739880000|2021-06-15 06:51:20|2618.94|2605.94|2617.76|2604.76|2619.07|2606.07|2617.72|2604.72|31
1623739890000|2021-06-15 06:51:30|2617.93|2604.93|2618.48|2605.48|2618.48|2605.48|2617.73|2604.73|30
1623739900000|2021-06-15 06:51:40|2618.47|2605.47|2618.17|2605.17|2618.56|2605.56|2618.17|2605.17|26
1623739910000|2021-06-15 06:51:50|2618.21|2605.21|2619.49|2606.49|2619.52|2606.52|2618.21|2605.21|32
1623739920000|2021-06-15 06:52:00|2619.39|2606.39|2618.69|2605.69|2620.14|2607.14|2618.69|2605.69|29
1623739930000|2021-06-15 06:52:10|2618.6|2605.6|2618.82|2605.82|2618.98|2605.98|2618.51|2605.51|25
1623739940000|2021-06-15 06:52:20|2618.8|2605.8|2618.21|2605.21|2618.81|2605.81|2617.91|2604.91|32
1623739950000|2021-06-15 06:52:30|2618.08|2605.08|2618.29|2605.29|2618.37|2605.37|2618.08|2605.08|25
1623739960000|2021-06-15 06:52:40|2618.25|2605.25|2618.1|2605.1|2618.55|2605.55|2618.1|2605.1|32
1623739970000|2021-06-15 06:52:50|2618.13|2605.13|2617.96|2604.96|2618.36|2605.36|2617.95|2604.95|33
1623739980000|2021-06-15 06:53:00|2617.93|2604.93|2618.24|2605.24|2618.27|2605.27|2617.93|2604.93|30
1623739990000|2021-06-15 06:53:10|2618.16|2605.16|2617.92|2604.92|2618.31|2605.31|2617.86|2604.86|28
1623740000000|2021-06-15 06:53:20|2617.77|2604.77|2618.21|2605.21|2618.21|2605.21|2617.62|2604.62|35
1623740010000|2021-06-15 06:53:30|2618.06|2605.06|2617.92|2604.92|2618.2|2605.2|2617.92|2604.92|25
1623740020000|2021-06-15 06:53:40|2617.96|2604.96|2617.83|2604.83|2618.34|2605.34|2617.57|2604.57|31
1623740030000|2021-06-15 06:53:50|2617.82|2604.82|2617.07|2604.07|2617.82|2604.82|2617.02|2604.02|25
1623740040000|2021-06-15 06:54:00|2616.99|2603.99|2616.64|2603.64|2617.06|2604.06|2616.64|2603.64|23
1623740050000|2021-06-15 06:54:10|2616.62|2603.62|2617.26|2604.26|2617.5|2604.5|2616.62|2603.62|27
1623740060000|2021-06-15 06:54:20|2617.3|2604.3|2617.11|2604.11|2617.36|2604.36|2616.99|2603.99|20
1623740070000|2021-06-15 06:54:30|2617.01|2604.01|2616.72|2603.72|2617.08|2604.08|2616.72|2603.72|19
1623740080000|2021-06-15 06:54:40|2616.81|2603.81|2616.78|2603.78|2617.48|2604.48|2616.78|2603.78|32
1623740090000|2021-06-15 06:54:50|2616.73|2603.73|2617.28|2604.28|2617.28|2604.28|2616.62|2603.62|36
1623740100000|2021-06-15 06:55:00|2617.11|2604.11|2616.74|2603.74|2617.31|2604.31|2616.74|2603.74|31
1623740110000|2021-06-15 06:55:10|2616.76|2603.76|2616.63|2603.63|2616.76|2603.76|2616.54|2603.54|26
1623740120000|2021-06-15 06:55:20|2616.6|2603.6|2615.5|2602.5|2616.71|2603.71|2615.4|2602.4|34
1623740130000|2021-06-15 06:55:30|2615.48|2602.48|2615.13|2602.13|2615.48|2602.48|2614.89|2601.89|32
1623740140000|2021-06-15 06:55:40|2615.21|2602.21|2614.85|2601.85|2615.53|2602.53|2614.85|2601.85|32
1623740150000|2021-06-15 06:55:50|2614.96|2601.96|2615.27|2602.27|2615.74|2602.74|2614.96|2601.96|29
1623740160000|2021-06-15 06:56:00|2615.18|2602.18|2616.96|2603.96|2617.06|2604.06|2615.18|2602.18|33
1623740170000|2021-06-15 06:56:10|2616.99|2603.99|2615.89|2602.89|2617.11|2604.11|2615.8|2602.8|29
1623740180000|2021-06-15 06:56:20|2615.9|2602.9|2616.28|2603.28|2616.85|2603.85|2615.87|2602.87|37
1623740190000|2021-06-15 06:56:30|2616.26|2603.26|2615.9|2602.9|2616.73|2603.73|2615.9|2602.9|33
1623740200000|2021-06-15 06:56:40|2615.84|2602.84|2616.94|2603.94|2616.99|2603.99|2615.84|2602.84|36
1623740210000|2021-06-15 06:56:50|2616.95|2603.95|2616.62|2603.62|2616.95|2603.95|2616.57|2603.57|32
1623740220000|2021-06-15 06:57:00|2616.61|2603.61|2616.15|2603.15|2617.1|2604.1|2616.15|2603.15|29
1623740230000|2021-06-15 06:57:10|2616.25|2603.25|2617.34|2604.34|2617.34|2604.34|2615.86|2602.86|36
1623740240000|2021-06-15 06:57:20|2617.36|2604.36|2617.91|2604.91|2618.24|2605.24|2617.36|2604.36|34
1623740250000|2021-06-15 06:57:30|2617.93|2604.93|2618.64|2605.64|2618.96|2605.96|2617.93|2604.93|37
1623740260000|2021-06-15 06:57:40|2618.63|2605.63|2619.25|2606.25|2619.25|2606.25|2618.61|2605.61|34
1623740270000|2021-06-15 06:57:50|2619.29|2606.29|2619.55|2606.55|2619.74|2606.74|2619.1|2606.1|31
1623740280000|2021-06-15 06:58:00|2619.56|2606.56|2619.31|2606.31|2620.04|2607.04|2618.76|2605.76|33
1623740290000|2021-06-15 06:58:10|2619.32|2606.32|2619.19|2606.19|2619.42|2606.42|2618.91|2605.91|33
1623740300000|2021-06-15 06:58:20|2619.25|2606.25|2619.44|2606.44|2619.44|2606.44|2619.04|2606.04|34
1623740310000|2021-06-15 06:58:30|2619.05|2606.05|2618.84|2605.84|2619.71|2606.71|2618.81|2605.81|32
1623740320000|2021-06-15 06:58:40|2618.8|2605.8|2618.11|2605.11|2618.8|2605.8|2617.99|2604.99|34
1623740330000|2021-06-15 06:58:50|2618.12|2605.12|2618.1|2605.1|2618.73|2605.73|2617.96|2604.96|35
1623740340000|2021-06-15 06:59:00|2617.96|2604.96|2618.34|2605.34|2618.52|2605.52|2617.44|2604.44|32
1623740350000|2021-06-15 06:59:10|2618.32|2605.32|2617.56|2604.56|2618.38|2605.38|2617.56|2604.56|35
1623740360000|2021-06-15 06:59:20|2617.46|2604.46|2618.52|2605.52|2618.52|2605.52|2617.4|2604.4|32
1623740370000|2021-06-15 06:59:30|2618.35|2605.35|2618.47|2605.47|2618.49|2605.49|2618.28|2605.28|32
1623740380000|2021-06-15 06:59:40|2618.4|2605.4|2618.46|2605.46|2618.54|2605.54|2618.24|2605.24|28
1623740390000|2021-06-15 06:59:50|2618.59|2605.59|2618.5|2605.5|2618.76|2605.76|2618.42|2605.42|34
1623740400000|2021-06-15 07:00:00|2618.64|2605.64|2620.67|2607.67|2620.67|2607.67|2618.4|2605.4|35
1623740410000|2021-06-15 07:00:10|2620.55|2607.55|2621.1|2608.1|2621.71|2608.71|2620.49|2607.49|38
1623740420000|2021-06-15 07:00:20|2621.11|2608.11|2621.92|2608.92|2621.97|2608.97|2621.08|2608.08|35
1623740430000|2021-06-15 07:00:30|2621.93|2608.93|2620.99|2607.99|2621.93|2608.93|2620.65|2607.65|32
1623740440000|2021-06-15 07:00:40|2621.06|2608.06|2621.96|2608.96|2622.08|2609.08|2620.91|2607.91|35
1623740450000|2021-06-15 07:00:50|2621.97|2608.97|2621.43|2608.43|2622.07|2609.07|2621.37|2608.37|35
1623740460000|2021-06-15 07:01:00|2621.25|2608.25|2620.08|2607.08|2621.37|2608.37|2619.92|2606.92|34
1623740470000|2021-06-15 07:01:10|2620.12|2607.12|2619.6|2606.6|2620.12|2607.12|2619.59|2606.59|34
1623740480000|2021-06-15 07:01:20|2619.57|2606.57|2619.42|2606.42|2619.63|2606.63|2619.22|2606.22|35
1623740490000|2021-06-15 07:01:30|2619.14|2606.14|2619.5|2606.5|2619.5|2606.5|2619.14|2606.14|33
1623740500000|2021-06-15 07:01:40|2619.35|2606.35|2618.55|2605.55|2619.5|2606.5|2618.46|2605.46|37
1623740510000|2021-06-15 07:01:50|2618.54|2605.54|2617.03|2604.03|2618.56|2605.56|2617.03|2604.03|27
1623740520000|2021-06-15 07:02:00|2617.13|2604.13|2616.89|2603.89|2617.79|2604.79|2616.89|2603.89|36
1623740530000|2021-06-15 07:02:10|2616.78|2603.78|2616.32|2603.32|2617.41|2604.41|2616.32|2603.32|36
1623740540000|2021-06-15 07:02:20|2616.15|2603.15|2615.82|2602.82|2616.16|2603.16|2614.2|2601.2|37
1623740550000|2021-06-15 07:02:30|2615.74|2602.74|2615.33|2602.33|2615.82|2602.82|2615.21|2602.21|29
1623740560000|2021-06-15 07:02:40|2615.35|2602.35|2612.99|2599.99|2615.35|2602.35|2612.97|2599.97|39
1623740570000|2021-06-15 07:02:50|2612.97|2599.97|2613.62|2600.62|2613.73|2600.73|2612.61|2599.61|36
1623740580000|2021-06-15 07:03:00|2613.63|2600.63|2614.15|2601.15|2614.26|2601.26|2613.56|2600.56|35
1623740590000|2021-06-15 07:03:10|2614.24|2601.24|2614.12|2601.12|2614.59|2601.59|2614.05|2601.05|37
1623740600000|2021-06-15 07:03:20|2614.07|2601.07|2613.56|2600.56|2614.86|2601.86|2613.56|2600.56|35
1623740610000|2021-06-15 07:03:30|2613.55|2600.55|2614.04|2601.04|2614.04|2601.04|2613.24|2600.24|37
1623740620000|2021-06-15 07:03:40|2614.11|2601.11|2614.84|2601.84|2614.84|2601.84|2614.11|2601.11|28
1623740630000|2021-06-15 07:03:50|2614.8|2601.8|2614.85|2601.85|2615.06|2602.06|2614.8|2601.8|32
1623740640000|2021-06-15 07:04:00|2614.87|2601.87|2615.22|2602.22|2615.38|2602.38|2614.87|2601.87|27
1623740650000|2021-06-15 07:04:10|2615.44|2602.44|2614.94|2601.94|2615.53|2602.53|2614.8|2601.8|35
1623740660000|2021-06-15 07:04:20|2614.88|2601.88|2612.61|2599.61|2614.95|2601.95|2611.56|2598.56|38
1623740670000|2021-06-15 07:04:30|2612.72|2599.72|2612.46|2599.46|2613.2|2600.2|2612.21|2599.21|32
1623740680000|2021-06-15 07:04:40|2612.67|2599.67|2611.93|2598.93|2612.67|2599.67|2611.93|2598.93|37
1623740690000|2021-06-15 07:04:50|2611.98|2598.98|2612.17|2599.17|2612.4|2599.4|2611.71|2598.71|27
1623740700000|2021-06-15 07:05:00|2612.2|2599.2|2612.32|2599.32|2612.32|2599.32|2611.81|2598.81|32
1623740710000|2021-06-15 07:05:10|2612.33|2599.33|2612.6|2599.6|2612.82|2599.82|2612.26|2599.26|34
1623740720000|2021-06-15 07:05:20|2612.58|2599.58|2612.74|2599.74|2612.76|2599.76|2612.49|2599.49|32
1623740730000|2021-06-15 07:05:30|2612.71|2599.71|2613.72|2600.72|2613.8|2600.8|2612.67|2599.67|35
1623740740000|2021-06-15 07:05:40|2613.73|2600.73|2614.98|2601.98|2614.98|2601.98|2613.73|2600.73|35
1623740750000|2021-06-15 07:05:50|2615.02|2602.02|2613.39|2600.39|2615.21|2602.21|2613.39|2600.39|37
1623740760000|2021-06-15 07:06:00|2613.16|2600.16|2613.26|2600.26|2613.9|2600.9|2613.1|2600.1|37
1623740770000|2021-06-15 07:06:10|2613.17|2600.17|2611.82|2598.82|2613.18|2600.18|2611.78|2598.78|31
1623740780000|2021-06-15 07:06:20|2611.74|2598.74|2611.53|2598.53|2611.74|2598.74|2611.25|2598.25|29
1623740790000|2021-06-15 07:06:30|2611.52|2598.52|2610.48|2597.48|2611.53|2598.53|2610.35|2597.35|35
1623740800000|2021-06-15 07:06:40|2610.52|2597.52|2609.6|2596.6|2610.76|2597.76|2609.6|2596.6|36
1623740810000|2021-06-15 07:06:50|2609.44|2596.44|2608.65|2595.65|2609.44|2596.44|2608.54|2595.54|34
1623740820000|2021-06-15 07:07:00|2608.66|2595.66|2609.45|2596.45|2609.91|2596.91|2608.61|2595.61|35
1623740830000|2021-06-15 07:07:10|2609.39|2596.39|2610.13|2597.13|2610.23|2597.23|2609.36|2596.36|37
1623740840000|2021-06-15 07:07:20|2610.27|2597.27|2610.32|2597.32|2610.38|2597.38|2610.19|2597.19|22
1623740850000|2021-06-15 07:07:30|2610.38|2597.38|2610.3|2597.3|2610.56|2597.56|2610.17|2597.17|27
1623740860000|2021-06-15 07:07:40|2610.29|2597.29|2610.8|2597.8|2610.92|2597.92|2610.21|2597.21|34
1623740870000|2021-06-15 07:07:50|2610.81|2597.81|2610.78|2597.78|2610.89|2597.89|2610.69|2597.69|27
1623740880000|2021-06-15 07:08:00|2610.68|2597.68|2611.32|2598.32|2611.47|2598.47|2610.68|2597.68|24
1623740890000|2021-06-15 07:08:10|2611.35|2598.35|2611.33|2598.33|2612.39|2599.39|2611.33|2598.33|30
1623740900000|2021-06-15 07:08:20|2611.32|2598.32|2611.74|2598.74|2611.74|2598.74|2611.32|2598.32|30
1623740910000|2021-06-15 07:08:30|2611.75|2598.75|2611.65|2598.65|2611.82|2598.82|2611.24|2598.24|29
1623740920000|2021-06-15 07:08:40|2611.63|2598.63|2611.48|2598.48|2611.67|2598.67|2611.17|2598.17|29
1623740930000|2021-06-15 07:08:50|2611.57|2598.57|2611.66|2598.66|2612.07|2599.07|2611.41|2598.41|38
1623740940000|2021-06-15 07:09:00|2611.64|2598.64|2611.53|2598.53|2612.06|2599.06|2611.41|2598.41|27
1623740950000|2021-06-15 07:09:10|2611.49|2598.49|2611.55|2598.55|2611.74|2598.74|2610.97|2597.97|32
1623740960000|2021-06-15 07:09:20|2611.72|2598.72|2611.74|2598.74|2611.78|2598.78|2611.3|2598.3|31
1623740970000|2021-06-15 07:09:30|2611.73|2598.73|2611.9|2598.9|2611.93|2598.93|2611.65|2598.65|26
1623740980000|2021-06-15 07:09:40|2611.86|2598.86|2613.23|2600.23|2613.48|2600.48|2611.86|2598.86|30
1623740990000|2021-06-15 07:09:50|2613.24|2600.24|2613.29|2600.29|2613.44|2600.44|2613.18|2600.18|31
1623741000000|2021-06-15 07:10:00|2613.3|2600.3|2613.32|2600.32|2613.36|2600.36|2613.1|2600.1|28
1623741010000|2021-06-15 07:10:10|2613.34|2600.34|2614.05|2601.05|2614.18|2601.18|2613.34|2600.34|19
1623741020000|2021-06-15 07:10:20|2613.96|2600.96|2614.51|2601.51|2614.64|2601.64|2613.81|2600.81|32
1623741030000|2021-06-15 07:10:30|2614.54|2601.54|2614.55|2601.55|2614.61|2601.61|2614.49|2601.49|18
1623741040000|2021-06-15 07:10:40|2614.58|2601.58|2615.5|2602.5|2615.5|2602.5|2614.47|2601.47|27
1623741050000|2021-06-15 07:10:50|2615.63|2602.63|2615.66|2602.66|2615.81|2602.81|2615.48|2602.48|38
1623741060000|2021-06-15 07:11:00|2615.74|2602.74|2615.71|2602.71|2615.77|2602.77|2615.63|2602.63|21
1623741070000|2021-06-15 07:11:10|2615.72|2602.72|2615.25|2602.25|2616.24|2603.24|2615.1|2602.1|30
1623741080000|2021-06-15 07:11:20|2615.15|2602.15|2614.42|2601.42|2615.15|2602.15|2614.26|2601.26|31
1623741090000|2021-06-15 07:11:30|2614.39|2601.39|2614.45|2601.45|2614.51|2601.51|2614.18|2601.18|33
1623741100000|2021-06-15 07:11:40|2614.3|2601.3|2613.31|2600.31|2614.32|2601.32|2613.31|2600.31|33
1623741110000|2021-06-15 07:11:50|2613.48|2600.48|2612.99|2599.99|2613.53|2600.53|2612.99|2599.99|30
1623741120000|2021-06-15 07:12:00|2612.98|2599.98|2613.24|2600.24|2613.26|2600.26|2612.16|2599.16|34
1623741130000|2021-06-15 07:12:10|2613.22|2600.22|2613.2|2600.2|2613.51|2600.51|2613.1|2600.1|28
1623741140000|2021-06-15 07:12:20|2613.19|2600.19|2613.12|2600.12|2613.38|2600.38|2613.01|2600.01|26
1623741150000|2021-06-15 07:12:30|2613|2600|2613.18|2600.18|2613.27|2600.27|2612.9|2599.9|30
1623741160000|2021-06-15 07:12:40|2613.16|2600.16|2614.09|2601.09|2614.16|2601.16|2613.16|2600.16|33
1623741170000|2021-06-15 07:12:50|2614.17|2601.17|2615.21|2602.21|2615.21|2602.21|2614.15|2601.15|35
1623741180000|2021-06-15 07:13:00|2615.22|2602.22|2614.45|2601.45|2615.22|2602.22|2614.34|2601.34|27
1623741190000|2021-06-15 07:13:10|2614.41|2601.41|2614.36|2601.36|2614.58|2601.58|2614.21|2601.21|20
1623741200000|2021-06-15 07:13:20|2614.28|2601.28|2614.3|2601.3|2614.61|2601.61|2614.27|2601.27|31
1623741210000|2021-06-15 07:13:30|2614.61|2601.61|2614.76|2601.76|2614.78|2601.78|2614.32|2601.32|25
1623741220000|2021-06-15 07:13:40|2614.72|2601.72|2613.1|2600.1|2614.72|2601.72|2612.95|2599.95|32
1623741230000|2021-06-15 07:13:50|2613.06|2600.06|2613.19|2600.19|2613.33|2600.33|2613.06|2600.06|29
1623741240000|2021-06-15 07:14:00|2613.16|2600.16|2612.82|2599.82|2613.23|2600.23|2612.82|2599.82|33
1623741250000|2021-06-15 07:14:10|2612.91|2599.91|2613.92|2600.92|2613.97|2600.97|2612.73|2599.73|36
1623741260000|2021-06-15 07:14:20|2613.91|2600.91|2613.86|2600.86|2614.14|2601.14|2613.7|2600.7|35
1623741270000|2021-06-15 07:14:30|2613.9|2600.9|2613.84|2600.84|2613.97|2600.97|2613.77|2600.77|33
1623741280000|2021-06-15 07:14:40|2613.81|2600.81|2614.31|2601.31|2614.31|2601.31|2613.75|2600.75|30
1623741290000|2021-06-15 07:14:50|2614.33|2601.33|2614.99|2601.99|2615.23|2602.23|2614.33|2601.33|26
1623741300000|2021-06-15 07:15:00|2615.01|2602.01|2616.14|2603.14|2616.17|2603.17|2615.01|2602.01|27
1623741310000|2021-06-15 07:15:10|2616|2603|2615.03|2602.03|2616.13|2603.13|2614.96|2601.96|28
1623741320000|2021-06-15 07:15:20|2615.25|2602.25|2613.9|2600.9|2615.25|2602.25|2613.75|2600.75|37
1623741330000|2021-06-15 07:15:30|2613.6|2600.6|2613.32|2600.32|2613.83|2600.83|2613.2|2600.2|30
1623741340000|2021-06-15 07:15:40|2613.3|2600.3|2613.78|2600.78|2614.1|2601.1|2613.3|2600.3|38
1623741350000|2021-06-15 07:15:50|2613.79|2600.79|2612.62|2599.62|2613.85|2600.85|2612.1|2599.1|32
1623741360000|2021-06-15 07:16:00|2612.67|2599.67|2611.83|2598.83|2612.89|2599.89|2611.79|2598.79|32
1623741370000|2021-06-15 07:16:10|2611.82|2598.82|2610.45|2597.45|2611.82|2598.82|2610.4|2597.4|34
1623741380000|2021-06-15 07:16:20|2610.61|2597.61|2610.66|2597.66|2610.92|2597.92|2610.32|2597.32|36
1623741390000|2021-06-15 07:16:30|2610.69|2597.69|2610.24|2597.24|2611.01|2598.01|2610.14|2597.14|35
1623741400000|2021-06-15 07:16:40|2610.52|2597.52|2610.53|2597.53|2610.62|2597.62|2610.39|2597.39|32
1623741410000|2021-06-15 07:16:50|2610.7|2597.7|2610.71|2597.71|2610.96|2597.96|2610.39|2597.39|33
1623741420000|2021-06-15 07:17:00|2610.79|2597.79|2610.55|2597.55|2611.3|2598.3|2610.49|2597.49|37
1623741430000|2021-06-15 07:17:10|2610.6|2597.6|2610.16|2597.16|2610.68|2597.68|2609.27|2596.27|36
1623741440000|2021-06-15 07:17:20|2609.99|2596.99|2609.94|2596.94|2610.15|2597.15|2609.69|2596.69|39
1623741450000|2021-06-15 07:17:30|2609.96|2596.96|2609.74|2596.74|2610.1|2597.1|2609.6|2596.6|29
1623741460000|2021-06-15 07:17:40|2609.75|2596.75|2609.09|2596.09|2609.77|2596.77|2609.02|2596.02|34
1623741470000|2021-06-15 07:17:50|2608.88|2595.88|2608.45|2595.45|2609.31|2596.31|2608.45|2595.45|33
1623741480000|2021-06-15 07:18:00|2608.29|2595.29|2609.08|2596.08|2609.3|2596.3|2607.9|2594.9|32
1623741490000|2021-06-15 07:18:10|2609.05|2596.05|2608.92|2595.92|2609.3|2596.3|2608.92|2595.92|27
1623741500000|2021-06-15 07:18:20|2608.95|2595.95|2609.25|2596.25|2609.25|2596.25|2608.82|2595.82|26
1623741510000|2021-06-15 07:18:30|2609.42|2596.42|2609.55|2596.55|2609.55|2596.55|2609.27|2596.27|26
1623741520000|2021-06-15 07:18:40|2609.6|2596.6|2609.21|2596.21|2609.86|2596.86|2609.09|2596.09|33
1623741530000|2021-06-15 07:18:50|2609.24|2596.24|2609.93|2596.93|2609.99|2596.99|2609.21|2596.21|32
1623741540000|2021-06-15 07:19:00|2609.9|2596.9|2610.05|2597.05|2610.19|2597.19|2609.84|2596.84|34
1623741550000|2021-06-15 07:19:10|2609.92|2596.92|2611.26|2598.26|2611.26|2598.26|2609.82|2596.82|33
1623741560000|2021-06-15 07:19:20|2611.21|2598.21|2610.58|2597.58|2611.74|2598.74|2610.58|2597.58|33
1623741570000|2021-06-15 07:19:30|2610.33|2597.33|2609.83|2596.83|2610.74|2597.74|2609.62|2596.62|27
1623741580000|2021-06-15 07:19:40|2609.99|2596.99|2609.95|2596.95|2610|2597|2609.63|2596.63|25
1623741590000|2021-06-15 07:19:50|2609.96|2596.96|2610.45|2597.45|2610.45|2597.45|2609.78|2596.78|33
1623741600000|2021-06-15 07:20:00|2610.46|2597.46|2611.04|2598.04|2611.34|2598.34|2610.39|2597.39|34
1623741610000|2021-06-15 07:20:10|2611|2598|2611.31|2598.31|2611.39|2598.39|2610.72|2597.72|28
1623741620000|2021-06-15 07:20:20|2611.35|2598.35|2611.7|2598.7|2611.79|2598.79|2611.25|2598.25|27
1623741630000|2021-06-15 07:20:30|2611.54|2598.54|2611.2|2598.2|2611.54|2598.54|2610.72|2597.72|35
1623741640000|2021-06-15 07:20:40|2611.35|2598.35|2611.04|2598.04|2611.47|2598.47|2610.94|2597.94|35
1623741650000|2021-06-15 07:20:50|2611.15|2598.15|2611.12|2598.12|2611.36|2598.36|2610.95|2597.95|34
1623741660000|2021-06-15 07:21:00|2611.47|2598.47|2610.39|2597.39|2611.47|2598.47|2610.07|2597.07|29
1623741670000|2021-06-15 07:21:10|2610.6|2597.6|2610.22|2597.22|2610.69|2597.69|2610.13|2597.13|36
1623741680000|2021-06-15 07:21:20|2610.23|2597.23|2609.99|2596.99|2610.35|2597.35|2609.87|2596.87|35
1623741690000|2021-06-15 07:21:30|2610.02|2597.02|2610.91|2597.91|2611.24|2598.24|2609.89|2596.89|36
1623741700000|2021-06-15 07:21:40|2610.75|2597.75|2611.2|2598.2|2611.23|2598.23|2610.59|2597.59|31
1623741710000|2021-06-15 07:21:50|2611.15|2598.15|2611.08|2598.08|2611.25|2598.25|2611.07|2598.07|22
1623741720000|2021-06-15 07:22:00|2611.07|2598.07|2612.04|2599.04|2612.06|2599.06|2611.06|2598.06|23
1623741730000|2021-06-15 07:22:10|2612.46|2599.46|2612.66|2599.66|2612.73|2599.73|2611.19|2598.19|32
1623741740000|2021-06-15 07:22:20|2613.12|2600.12|2613.17|2600.17|2613.46|2600.46|2612.89|2599.89|35
1623741750000|2021-06-15 07:22:30|2613.32|2600.32|2612.86|2599.86|2613.6|2600.6|2612.86|2599.86|33
1623741760000|2021-06-15 07:22:40|2612.82|2599.82|2612.88|2599.88|2613.05|2600.05|2612.36|2599.36|39
1623741770000|2021-06-15 07:22:50|2613.01|2600.01|2613.43|2600.43|2613.46|2600.46|2612.89|2599.89|33
1623741780000|2021-06-15 07:23:00|2613.39|2600.39|2613.94|2600.94|2613.94|2600.94|2612.94|2599.94|38
1623741790000|2021-06-15 07:23:10|2613.86|2600.86|2613.91|2600.91|2614.4|2601.4|2613.71|2600.71|31
1623741800000|2021-06-15 07:23:20|2613.92|2600.92|2613.74|2600.74|2614.06|2601.06|2613.53|2600.53|32
1623741810000|2021-06-15 07:23:30|2613.73|2600.73|2613.84|2600.84|2613.94|2600.94|2613.56|2600.56|37
1623741820000|2021-06-15 07:23:40|2613.83|2600.83|2614.27|2601.27|2614.34|2601.34|2613.83|2600.83|23
1623741830000|2021-06-15 07:23:50|2614.14|2601.14|2613.61|2600.61|2614.31|2601.31|2613.61|2600.61|36
1623741840000|2021-06-15 07:24:00|2613.54|2600.54|2614.85|2601.85|2614.94|2601.94|2613.54|2600.54|30
1623741850000|2021-06-15 07:24:10|2614.98|2601.98|2614.95|2601.95|2615.06|2602.06|2614.45|2601.45|29
1623741860000|2021-06-15 07:24:20|2614.72|2601.72|2614.71|2601.71|2615.1|2602.1|2614.65|2601.65|34
1623741870000|2021-06-15 07:24:30|2614.74|2601.74|2615.15|2602.15|2615.17|2602.17|2614.54|2601.54|28
1623741880000|2021-06-15 07:24:40|2615.14|2602.14|2615.44|2602.44|2615.54|2602.54|2614.93|2601.93|33
1623741890000|2021-06-15 07:24:50|2615.57|2602.57|2616.62|2603.62|2616.62|2603.62|2615.53|2602.53|36
1623741900000|2021-06-15 07:25:00|2616.63|2603.63|2616.22|2603.22|2616.74|2603.74|2616.22|2603.22|33
1623741910000|2021-06-15 07:25:10|2616.15|2603.15|2615.94|2602.94|2616.65|2603.65|2615.65|2602.65|33
1623741920000|2021-06-15 07:25:20|2616.01|2603.01|2615.25|2602.25|2616.01|2603.01|2614.27|2601.27|36
1623741930000|2021-06-15 07:25:30|2615.23|2602.23|2616.66|2603.66|2616.73|2603.73|2615.23|2602.23|37
1623741940000|2021-06-15 07:25:40|2616.78|2603.78|2617.08|2604.08|2617.09|2604.09|2616.55|2603.55|37
1623741950000|2021-06-15 07:25:50|2616.96|2603.96|2616.8|2603.8|2617|2604|2616.7|2603.7|33
1623741960000|2021-06-15 07:26:00|2616.81|2603.81|2616.74|2603.74|2616.87|2603.87|2616.45|2603.45|32
1623741970000|2021-06-15 07:26:10|2616.68|2603.68|2616.99|2603.99|2617.07|2604.07|2616.68|2603.68|32
1623741980000|2021-06-15 07:26:20|2616.93|2603.93|2617.14|2604.14|2617.24|2604.24|2616.83|2603.83|32
1623741990000|2021-06-15 07:26:30|2617.13|2604.13|2617.07|2604.07|2617.25|2604.25|2617.01|2604.01|28
1623742000000|2021-06-15 07:26:40|2617.06|2604.06|2618.63|2605.63|2618.63|2605.63|2617.06|2604.06|35
1623742010000|2021-06-15 07:26:50|2618.61|2605.61|2618.88|2605.88|2619.67|2606.67|2618.61|2605.61|35
1623742020000|2021-06-15 07:27:00|2618.79|2605.79|2619.67|2606.67|2619.92|2606.92|2618.73|2605.73|37
1623742030000|2021-06-15 07:27:10|2619.53|2606.53|2619.14|2606.14|2619.83|2606.83|2619.14|2606.14|35
1623742040000|2021-06-15 07:27:20|2619.11|2606.11|2619.05|2606.05|2619.31|2606.31|2618.89|2605.89|35
1623742050000|2021-06-15 07:27:30|2618.95|2605.95|2619.32|2606.32|2619.34|2606.34|2618.72|2605.72|39
1623742060000|2021-06-15 07:27:40|2619.22|2606.22|2619.92|2606.92|2620.12|2607.12|2619.22|2606.22|35
1623742070000|2021-06-15 07:27:50|2619.89|2606.89|2618.51|2605.51|2619.89|2606.89|2618.51|2605.51|34
1623742080000|2021-06-15 07:28:00|2618.5|2605.5|2619.11|2606.11|2619.11|2606.11|2618.34|2605.34|29
1623742090000|2021-06-15 07:28:10|2619.15|2606.15|2619.53|2606.53|2619.73|2606.73|2619.15|2606.15|33
1623742100000|2021-06-15 07:28:20|2619.54|2606.54|2618.75|2605.75|2619.54|2606.54|2618.46|2605.46|34
1623742110000|2021-06-15 07:28:30|2618.72|2605.72|2618.3|2605.3|2618.72|2605.72|2618.3|2605.3|32
1623742120000|2021-06-15 07:28:40|2618.21|2605.21|2618.2|2605.2|2618.4|2605.4|2618.09|2605.09|34
1623742130000|2021-06-15 07:28:50|2618.22|2605.22|2617.93|2604.93|2618.25|2605.25|2617.78|2604.78|22
1623742140000|2021-06-15 07:29:00|2617.76|2604.76|2616.56|2603.56|2617.76|2604.76|2616.47|2603.47|27
1623742150000|2021-06-15 07:29:10|2616.54|2603.54|2616.43|2603.43|2616.55|2603.55|2616.33|2603.33|34
1623742160000|2021-06-15 07:29:20|2616.45|2603.45|2616.52|2603.52|2616.82|2603.82|2616.23|2603.23|29
1623742170000|2021-06-15 07:29:30|2616.43|2603.43|2616.27|2603.27|2616.52|2603.52|2616.06|2603.06|30
1623742180000|2021-06-15 07:29:40|2616.32|2603.32|2616.92|2603.92|2617.15|2604.15|2616.32|2603.32|32
1623742190000|2021-06-15 07:29:50|2616.87|2603.87|2617.8|2604.8|2618.04|2605.04|2616.83|2603.83|30
1623742200000|2021-06-15 07:30:00|2617.76|2604.76|2618.03|2605.03|2618.07|2605.07|2617.43|2604.43|35
1623742210000|2021-06-15 07:30:10|2618.09|2605.09|2619.48|2606.48|2619.48|2606.48|2618.09|2605.09|32
1623742220000|2021-06-15 07:30:20|2619.39|2606.39|2619.91|2606.91|2619.91|2606.91|2619.19|2606.19|35
1623742230000|2021-06-15 07:30:30|2619.92|2606.92|2621.72|2608.72|2622|2609|2619.92|2606.92|37
1623742240000|2021-06-15 07:30:40|2621.84|2608.84|2621.24|2608.24|2622.01|2609.01|2621.18|2608.18|37
1623742250000|2021-06-15 07:30:50|2621.25|2608.25|2621.44|2608.44|2621.64|2608.64|2621.13|2608.13|36
1623742260000|2021-06-15 07:31:00|2621.46|2608.46|2623.25|2610.25|2623.36|2610.36|2621.43|2608.43|38
1623742270000|2021-06-15 07:31:10|2623.22|2610.22|2623.29|2610.29|2623.37|2610.37|2622.76|2609.76|35
1623742280000|2021-06-15 07:31:20|2623.18|2610.18|2623.89|2610.89|2623.92|2610.92|2623.18|2610.18|24
1623742290000|2021-06-15 07:31:30|2623.9|2610.9|2624.21|2611.21|2624.29|2611.29|2623.36|2610.36|32
1623742300000|2021-06-15 07:31:40|2624.25|2611.25|2624.37|2611.37|2624.37|2611.37|2623.99|2610.99|34
1623742310000|2021-06-15 07:31:50|2624.38|2611.38|2624.74|2611.74|2624.8|2611.8|2624.16|2611.16|33
1623742320000|2021-06-15 07:32:00|2624.78|2611.78|2625.7|2612.7|2625.78|2612.78|2624.65|2611.65|28
1623742330000|2021-06-15 07:32:10|2625.72|2612.72|2625.82|2612.82|2626.12|2613.12|2625.68|2612.68|31
1623742340000|2021-06-15 07:32:20|2625.76|2612.76|2625.05|2612.05|2625.76|2612.76|2625|2612|32
1623742350000|2021-06-15 07:32:30|2625.01|2612.01|2625.02|2612.02|2625.21|2612.21|2625.01|2612.01|21
1623742360000|2021-06-15 07:32:40|2624.98|2611.98|2625.49|2612.49|2625.76|2612.76|2624.98|2611.98|29
1623742370000|2021-06-15 07:32:50|2625.76|2612.76|2626.16|2613.16|2626.26|2613.26|2625.54|2612.54|33
1623742380000|2021-06-15 07:33:00|2626.14|2613.14|2626.06|2613.06|2626.41|2613.41|2626.06|2613.06|25
1623742390000|2021-06-15 07:33:10|2626.11|2613.11|2625.12|2612.12|2626.11|2613.11|2625.07|2612.07|33
1623742400000|2021-06-15 07:33:20|2625.08|2612.08|2625.33|2612.33|2625.34|2612.34|2625.08|2612.08|29
1623742410000|2021-06-15 07:33:30|2625.37|2612.37|2625.67|2612.67|2625.67|2612.67|2625.32|2612.32|35
1623742420000|2021-06-15 07:33:40|2625.69|2612.69|2625.28|2612.28|2625.69|2612.69|2625.28|2612.28|33
1623742430000|2021-06-15 07:33:50|2625.34|2612.34|2625.11|2612.11|2625.43|2612.43|2624.72|2611.72|34
1623742440000|2021-06-15 07:34:00|2625.13|2612.13|2624.97|2611.97|2625.33|2612.33|2624.79|2611.79|39
1623742450000|2021-06-15 07:34:10|2625|2612|2625.38|2612.38|2625.6|2612.6|2624.96|2611.96|34
1623742460000|2021-06-15 07:34:20|2625.34|2612.34|2625.43|2612.43|2625.51|2612.51|2625.28|2612.28|28
1623742470000|2021-06-15 07:34:30|2625.41|2612.41|2624.83|2611.83|2625.43|2612.43|2624.83|2611.83|29
1623742480000|2021-06-15 07:34:40|2624.86|2611.86|2624.71|2611.71|2625.15|2612.15|2624.66|2611.66|29
1623742490000|2021-06-15 07:34:50|2624.66|2611.66|2623.56|2610.56|2624.66|2611.66|2623.55|2610.55|33
1623742500000|2021-06-15 07:35:00|2623.47|2610.47|2624.82|2611.82|2625.03|2612.03|2623.47|2610.47|37
1623742510000|2021-06-15 07:35:10|2624.85|2611.85|2624.89|2611.89|2625.2|2612.2|2624.82|2611.82|36
1623742520000|2021-06-15 07:35:20|2624.81|2611.81|2624.95|2611.95|2624.99|2611.99|2624.59|2611.59|29
1623742530000|2021-06-15 07:35:30|2624.76|2611.76|2624.88|2611.88|2624.93|2611.93|2624.57|2611.57|36
1623742540000|2021-06-15 07:35:40|2624.91|2611.91|2625.31|2612.31|2625.6|2612.6|2624.77|2611.77|33
1623742550000|2021-06-15 07:35:50|2625.3|2612.3|2625.59|2612.59|2625.73|2612.73|2625.14|2612.14|31
1623742560000|2021-06-15 07:36:00|2625.58|2612.58|2623.61|2610.61|2625.58|2612.58|2623.58|2610.58|37
1623742570000|2021-06-15 07:36:10|2623.66|2610.66|2623.81|2610.81|2623.81|2610.81|2623.17|2610.17|36
1623742580000|2021-06-15 07:36:20|2623.79|2610.79|2623.62|2610.62|2624.06|2611.06|2623.5|2610.5|36
1623742590000|2021-06-15 07:36:30|2623.56|2610.56|2622.67|2609.67|2623.61|2610.61|2622.67|2609.67|37
1623742600000|2021-06-15 07:36:40|2622.71|2609.71|2621.87|2608.87|2622.71|2609.71|2621.8|2608.8|35
1623742610000|2021-06-15 07:36:50|2621.85|2608.85|2620.43|2607.43|2621.85|2608.85|2620.43|2607.43|30
1623742620000|2021-06-15 07:37:00|2620.5|2607.5|2619.75|2606.75|2621.01|2608.01|2619.62|2606.62|33
1623742630000|2021-06-15 07:37:10|2619.33|2606.33|2618.41|2605.41|2619.33|2606.33|2617.97|2604.97|36
1623742640000|2021-06-15 07:37:20|2618.31|2605.31|2619.47|2606.47|2619.5|2606.5|2618.31|2605.31|32
1623742650000|2021-06-15 07:37:30|2619.39|2606.39|2618.71|2605.71|2619.43|2606.43|2618.71|2605.71|29
1623742660000|2021-06-15 07:37:40|2618.7|2605.7|2618.09|2605.09|2618.7|2605.7|2617.94|2604.94|27
1623742670000|2021-06-15 07:37:50|2618.14|2605.14|2617.31|2604.31|2618.2|2605.2|2617.03|2604.03|37
1623742680000|2021-06-15 07:38:00|2617.17|2604.17|2616.73|2603.73|2617.3|2604.3|2615.85|2602.85|33
1623742690000|2021-06-15 07:38:10|2616.56|2603.56|2616.69|2603.69|2617.4|2604.4|2616.52|2603.52|35
1623742700000|2021-06-15 07:38:20|2616.7|2603.7|2616.76|2603.76|2616.86|2603.86|2616.48|2603.48|34
1623742710000|2021-06-15 07:38:30|2616.63|2603.63|2616.62|2603.62|2616.79|2603.79|2616.06|2603.06|29
1623742720000|2021-06-15 07:38:40|2616.48|2603.48|2616.9|2603.9|2616.96|2603.96|2616.12|2603.12|37
1623742730000|2021-06-15 07:38:50|2616.86|2603.86|2616.63|2603.63|2616.89|2603.89|2616.51|2603.51|38
1623742740000|2021-06-15 07:39:00|2616.61|2603.61|2615.22|2602.22|2616.65|2603.65|2614.96|2601.96|37
1623742750000|2021-06-15 07:39:10|2615.31|2602.31|2615.15|2602.15|2615.63|2602.63|2614.9|2601.9|34
1623742760000|2021-06-15 07:39:20|2615.28|2602.28|2613.52|2600.52|2615.31|2602.31|2613.49|2600.49|35
1623742770000|2021-06-15 07:39:30|2613.74|2600.74|2613.08|2600.08|2613.74|2600.74|2613.07|2600.07|33
1623742780000|2021-06-15 07:39:40|2612.97|2599.97|2613.13|2600.13|2613.3|2600.3|2612.77|2599.77|32
1623742790000|2021-06-15 07:39:50|2613.32|2600.32|2614|2601|2614.1|2601.1|2613.25|2600.25|36
1623742800000|2021-06-15 07:40:00|2613.94|2600.94|2613.98|2600.98|2614.27|2601.27|2613.26|2600.26|36
1623742810000|2021-06-15 07:40:10|2614.01|2601.01|2615.29|2602.29|2615.41|2602.41|2613.83|2600.83|37
1623742820000|2021-06-15 07:40:20|2615.3|2602.3|2615.54|2602.54|2615.62|2602.62|2615.16|2602.16|29
1623742830000|2021-06-15 07:40:30|2615.52|2602.52|2615.48|2602.48|2615.73|2602.73|2615.39|2602.39|28
1623742840000|2021-06-15 07:40:40|2615.57|2602.57|2615.52|2602.52|2615.83|2602.83|2615.48|2602.48|34
1623742850000|2021-06-15 07:40:50|2615.55|2602.55|2615.21|2602.21|2615.7|2602.7|2615.16|2602.16|34
1623742860000|2021-06-15 07:41:00|2615.24|2602.24|2617.01|2604.01|2617.01|2604.01|2615.19|2602.19|30
1623742870000|2021-06-15 07:41:10|2617.12|2604.12|2616.73|2603.73|2617.13|2604.13|2615.98|2602.98|37
1623742880000|2021-06-15 07:41:20|2616.6|2603.6|2618.39|2605.39|2618.49|2605.49|2616.6|2603.6|37
1623742890000|2021-06-15 07:41:30|2618.31|2605.31|2618.46|2605.46|2618.63|2605.63|2617.98|2604.98|35
1623742900000|2021-06-15 07:41:40|2618.54|2605.54|2617.82|2604.82|2618.75|2605.75|2617.76|2604.76|30
1623742910000|2021-06-15 07:41:50|2617.67|2604.67|2617.36|2604.36|2617.75|2604.75|2617.12|2604.12|39
1623742920000|2021-06-15 07:42:00|2617.39|2604.39|2618.09|2605.09|2618.2|2605.2|2617.39|2604.39|37
1623742930000|2021-06-15 07:42:10|2618.06|2605.06|2617.83|2604.83|2618.67|2605.67|2617.81|2604.81|34
1623742940000|2021-06-15 07:42:20|2618.08|2605.08|2617.95|2604.95|2618.13|2605.13|2617.76|2604.76|27
1623742950000|2021-06-15 07:42:30|2617.96|2604.96|2618.8|2605.8|2619.02|2606.02|2617.93|2604.93|30
1623742960000|2021-06-15 07:42:40|2618.76|2605.76|2618.6|2605.6|2619.76|2606.76|2618.59|2605.59|36
1623742970000|2021-06-15 07:42:50|2618.59|2605.59|2618.75|2605.75|2618.94|2605.94|2618.53|2605.53|37
1623742980000|2021-06-15 07:43:00|2618.73|2605.73|2618.64|2605.64|2618.84|2605.84|2618.5|2605.5|31
1623742990000|2021-06-15 07:43:10|2618.87|2605.87|2620.31|2607.31|2620.31|2607.31|2618.54|2605.54|34
1623743000000|2021-06-15 07:43:20|2620.26|2607.26|2619.88|2606.88|2620.31|2607.31|2619.63|2606.63|23
1623743010000|2021-06-15 07:43:30|2619.86|2606.86|2620.07|2607.07|2620.09|2607.09|2619.75|2606.75|31
1623743020000|2021-06-15 07:43:40|2620.01|2607.01|2619.62|2606.62|2620.03|2607.03|2619.53|2606.53|34
1623743030000|2021-06-15 07:43:50|2619.61|2606.61|2619.77|2606.77|2620.08|2607.08|2619.58|2606.58|30
1623743040000|2021-06-15 07:44:00|2619.56|2606.56|2620.34|2607.34|2620.53|2607.53|2619.46|2606.46|33
1623743050000|2021-06-15 07:44:10|2620.27|2607.27|2620.29|2607.29|2620.47|2607.47|2619.74|2606.74|35
1623743060000|2021-06-15 07:44:20|2620.28|2607.28|2620.31|2607.31|2620.43|2607.43|2619.78|2606.78|29
1623743070000|2021-06-15 07:44:30|2620.24|2607.24|2619.09|2606.09|2620.28|2607.28|2618.99|2605.99|36
1623743080000|2021-06-15 07:44:40|2619.02|2606.02|2618.72|2605.72|2619.13|2606.13|2618.72|2605.72|25
1623743090000|2021-06-15 07:44:50|2618.73|2605.73|2618.36|2605.36|2618.81|2605.81|2618.27|2605.27|31
1623743100000|2021-06-15 07:45:00|2618.37|2605.37|2619.59|2606.59|2619.59|2606.59|2618.28|2605.28|33
1623743110000|2021-06-15 07:45:10|2619.58|2606.58|2619.95|2606.95|2620.06|2607.06|2619.49|2606.49|22
1623743120000|2021-06-15 07:45:20|2620.02|2607.02|2620.4|2607.4|2620.77|2607.77|2620.02|2607.02|29
1623743130000|2021-06-15 07:45:30|2620.3|2607.3|2620.35|2607.35|2620.76|2607.76|2620.3|2607.3|23
1623743140000|2021-06-15 07:45:40|2620.45|2607.45|2621.04|2608.04|2621.04|2608.04|2620.23|2607.23|26
1623743150000|2021-06-15 07:45:50|2621.06|2608.06|2620.78|2607.78|2621.12|2608.12|2620.76|2607.76|35
1623743160000|2021-06-15 07:46:00|2620.88|2607.88|2622.04|2609.04|2622.06|2609.06|2620.86|2607.86|31
1623743170000|2021-06-15 07:46:10|2622.03|2609.03|2622.45|2609.45|2622.47|2609.47|2621.99|2608.99|22
1623743180000|2021-06-15 07:46:20|2622.41|2609.41|2622.65|2609.65|2622.65|2609.65|2622.35|2609.35|15
1623743190000|2021-06-15 07:46:30|2622.74|2609.74|2622.55|2609.55|2623.41|2610.41|2622.52|2609.52|27
1623743200000|2021-06-15 07:46:40|2622.53|2609.53|2623.12|2610.12|2623.68|2610.68|2622.53|2609.53|32
1623743210000|2021-06-15 07:46:50|2623.37|2610.37|2623.74|2610.74|2624.13|2611.13|2623.37|2610.37|28
1623743220000|2021-06-15 07:47:00|2623.8|2610.8|2624.57|2611.57|2624.78|2611.78|2623.8|2610.8|23
1623743230000|2021-06-15 07:47:10|2624.47|2611.47|2623.86|2610.86|2624.97|2611.97|2623.6|2610.6|36
1623743240000|2021-06-15 07:47:20|2623.88|2610.88|2623.68|2610.68|2623.88|2610.88|2623.49|2610.49|37
1623743250000|2021-06-15 07:47:30|2623.77|2610.77|2624.05|2611.05|2624.21|2611.21|2623.77|2610.77|34
1623743260000|2021-06-15 07:47:40|2624.04|2611.04|2624.01|2611.01|2624.07|2611.07|2623.83|2610.83|39
1623743270000|2021-06-15 07:47:50|2624.02|2611.02|2623.49|2610.49|2624.06|2611.06|2623.13|2610.13|24
1623743280000|2021-06-15 07:48:00|2623.59|2610.59|2623.38|2610.38|2623.68|2610.68|2623.15|2610.15|22
1623743290000|2021-06-15 07:48:10|2623.37|2610.37|2622.02|2609.02|2623.51|2610.51|2621.95|2608.95|28
1623743300000|2021-06-15 07:48:20|2622.13|2609.13|2623.02|2610.02|2623.02|2610.02|2622.02|2609.02|18
1623743310000|2021-06-15 07:48:30|2622.87|2609.87|2623.19|2610.19|2623.22|2610.22|2622.49|2609.49|30
1623743320000|2021-06-15 07:48:40|2623.24|2610.24|2623.12|2610.12|2623.72|2610.72|2622.94|2609.94|31
1623743330000|2021-06-15 07:48:50|2623.17|2610.17|2622.77|2609.77|2623.27|2610.27|2622.76|2609.76|36
1623743340000|2021-06-15 07:49:00|2622.76|2609.76|2623.74|2610.74|2623.99|2610.99|2622.76|2609.76|36
1623743350000|2021-06-15 07:49:10|2623.95|2610.95|2624.59|2611.59|2624.59|2611.59|2623.79|2610.79|36
1623743360000|2021-06-15 07:49:20|2625.06|2612.06|2625.17|2612.17|2625.4|2612.4|2624.69|2611.69|35
1623743370000|2021-06-15 07:49:30|2625.23|2612.23|2625.13|2612.13|2625.26|2612.26|2624.83|2611.83|34
1623743380000|2021-06-15 07:49:40|2625.56|2612.56|2625.74|2612.74|2625.8|2612.8|2625.31|2612.31|33
1623743390000|2021-06-15 07:49:50|2625.93|2612.93|2624.72|2611.72|2625.93|2612.93|2624.61|2611.61|34
1623743400000|2021-06-15 07:50:00|2624.79|2611.79|2625.93|2612.93|2626.06|2613.06|2624.79|2611.79|37
1623743410000|2021-06-15 07:50:10|2626.2|2613.2|2625.55|2612.55|2626.21|2613.21|2625.52|2612.52|34
1623743420000|2021-06-15 07:50:20|2625.6|2612.6|2626.14|2613.14|2626.45|2613.45|2625.59|2612.59|35
1623743430000|2021-06-15 07:50:30|2625.9|2612.9|2624.48|2611.48|2626.29|2613.29|2624.2|2611.2|37
1623743440000|2021-06-15 07:50:40|2624.45|2611.45|2624.41|2611.41|2624.65|2611.65|2624.36|2611.36|31
1623743450000|2021-06-15 07:50:50|2624.44|2611.44|2624.17|2611.17|2624.45|2611.45|2624.05|2611.05|38
1623743460000|2021-06-15 07:51:00|2624.3|2611.3|2625.57|2612.57|2625.62|2612.62|2624.3|2611.3|36
1623743470000|2021-06-15 07:51:10|2625.61|2612.61|2625.71|2612.71|2625.85|2612.85|2625.46|2612.46|30
1623743480000|2021-06-15 07:51:20|2625.63|2612.63|2626.12|2613.12|2626.41|2613.41|2625.58|2612.58|36
1623743490000|2021-06-15 07:51:30|2626.24|2613.24|2626.23|2613.23|2626.35|2613.35|2626.01|2613.01|35
1623743500000|2021-06-15 07:51:40|2626.16|2613.16|2625.78|2612.78|2626.38|2613.38|2625.73|2612.73|31
1623743510000|2021-06-15 07:51:50|2626.11|2613.11|2625.23|2612.23|2626.13|2613.13|2625.02|2612.02|32
1623743520000|2021-06-15 07:52:00|2625.14|2612.14|2625.01|2612.01|2625.23|2612.23|2624.66|2611.66|39
1623743530000|2021-06-15 07:52:10|2625.02|2612.02|2625.19|2612.19|2625.24|2612.24|2624.85|2611.85|39
1623743540000|2021-06-15 07:52:20|2625.17|2612.17|2625.38|2612.38|2625.55|2612.55|2624.96|2611.96|31
1623743550000|2021-06-15 07:52:30|2625.22|2612.22|2625.54|2612.54|2625.76|2612.76|2625.22|2612.22|33
1623743560000|2021-06-15 07:52:40|2625.51|2612.51|2624.15|2611.15|2625.57|2612.57|2623.94|2610.94|37
1623743570000|2021-06-15 07:52:50|2624.13|2611.13|2623.53|2610.53|2624.23|2611.23|2623.51|2610.51|30
1623743580000|2021-06-15 07:53:00|2623.45|2610.45|2622.44|2609.44|2623.89|2610.89|2622.28|2609.28|36
1623743590000|2021-06-15 07:53:10|2622.42|2609.42|2622.29|2609.29|2622.7|2609.7|2622.17|2609.17|36
1623743600000|2021-06-15 07:53:20|2622.43|2609.43|2621.75|2608.75|2622.43|2609.43|2621.74|2608.74|32
1623743610000|2021-06-15 07:53:30|2621.91|2608.91|2622.31|2609.31|2622.43|2609.43|2621.84|2608.84|32
1623743620000|2021-06-15 07:53:40|2622.3|2609.3|2622.28|2609.28|2622.33|2609.33|2622.08|2609.08|33
1623743630000|2021-06-15 07:53:50|2622.16|2609.16|2620.9|2607.9|2622.26|2609.26|2620.9|2607.9|29
1623743640000|2021-06-15 07:54:00|2620.81|2607.81|2621.7|2608.7|2621.77|2608.77|2620.81|2607.81|32
1623743650000|2021-06-15 07:54:10|2621.73|2608.73|2620.96|2607.96|2621.8|2608.8|2620.96|2607.96|30
1623743660000|2021-06-15 07:54:20|2620.8|2607.8|2620.67|2607.67|2620.95|2607.95|2620.64|2607.64|17
1623743670000|2021-06-15 07:54:30|2620.66|2607.66|2620.85|2607.85|2620.96|2607.96|2620.66|2607.66|13
1623743680000|2021-06-15 07:54:40|2620.88|2607.88|2620.95|2607.95|2621.55|2608.55|2620.88|2607.88|32
1623743690000|2021-06-15 07:54:50|2620.87|2607.87|2621.49|2608.49|2621.64|2608.64|2620.87|2607.87|29
1623743700000|2021-06-15 07:55:00|2621.3|2608.3|2623.28|2610.28|2623.34|2610.34|2621.3|2608.3|27
1623743710000|2021-06-15 07:55:10|2623.31|2610.31|2623.59|2610.59|2623.98|2610.98|2623.27|2610.27|32
1623743720000|2021-06-15 07:55:20|2623.66|2610.66|2623.7|2610.7|2623.89|2610.89|2623.63|2610.63|36
1623743730000|2021-06-15 07:55:30|2623.74|2610.74|2623.03|2610.03|2623.84|2610.84|2622.27|2609.27|37
1623743740000|2021-06-15 07:55:40|2622.49|2609.49|2624.96|2611.96|2625.09|2612.09|2622.49|2609.49|33
1623743750000|2021-06-15 07:55:50|2625.03|2612.03|2624.48|2611.48|2625.15|2612.15|2624.25|2611.25|36
1623743760000|2021-06-15 07:56:00|2624.22|2611.22|2625.15|2612.15|2625.33|2612.33|2624.1|2611.1|37
1623743770000|2021-06-15 07:56:10|2625.23|2612.23|2624.88|2611.88|2625.46|2612.46|2624.68|2611.68|32
1623743780000|2021-06-15 07:56:20|2625.33|2612.33|2625.3|2612.3|2625.59|2612.59|2624.84|2611.84|30
1623743790000|2021-06-15 07:56:30|2625.41|2612.41|2625.04|2612.04|2625.5|2612.5|2624.96|2611.96|37
1623743800000|2021-06-15 07:56:40|2625.06|2612.06|2625.45|2612.45|2625.45|2612.45|2624.9|2611.9|30
1623743810000|2021-06-15 07:56:50|2625.37|2612.37|2625.42|2612.42|2625.45|2612.45|2625.24|2612.24|29
1623743820000|2021-06-15 07:57:00|2625.41|2612.41|2625.44|2612.44|2625.56|2612.56|2625.3|2612.3|34
1623743830000|2021-06-15 07:57:10|2625.29|2612.29|2624.53|2611.53|2625.72|2612.72|2624.38|2611.38|31
1623743840000|2021-06-15 07:57:20|2624.48|2611.48|2624.11|2611.11|2624.48|2611.48|2623.72|2610.72|30
1623743850000|2021-06-15 07:57:30|2624.13|2611.13|2624.45|2611.45|2624.63|2611.63|2624.07|2611.07|31
1623743860000|2021-06-15 07:57:40|2624.46|2611.46|2624.93|2611.93|2624.93|2611.93|2624.43|2611.43|32
1623743870000|2021-06-15 07:57:50|2624.78|2611.78|2625.02|2612.02|2625.06|2612.06|2624.47|2611.47|34
1623743880000|2021-06-15 07:58:00|2624.99|2611.99|2625.84|2612.84|2625.93|2612.93|2624.5|2611.5|24
1623743890000|2021-06-15 07:58:10|2625.85|2612.85|2625.84|2612.84|2626.03|2613.03|2625.72|2612.72|29
1623743900000|2021-06-15 07:58:20|2625.83|2612.83|2625.69|2612.69|2625.92|2612.92|2625.56|2612.56|26
1623743910000|2021-06-15 07:58:30|2625.7|2612.7|2627.24|2614.24|2627.3|2614.3|2625.61|2612.61|28
1623743920000|2021-06-15 07:58:40|2627.23|2614.23|2626.99|2613.99|2627.38|2614.38|2626.99|2613.99|31
1623743930000|2021-06-15 07:58:50|2627.08|2614.08|2627.49|2614.49|2627.61|2614.61|2626.99|2613.99|25
1623743940000|2021-06-15 07:59:00|2627.55|2614.55|2628.32|2615.32|2628.32|2615.32|2627.49|2614.49|13
1623743950000|2021-06-15 07:59:10|2628.16|2615.16|2628.2|2615.2|2628.25|2615.25|2628.16|2615.16|10
1623743960000|2021-06-15 07:59:20|2628.17|2615.17|2628.58|2615.58|2628.93|2615.93|2628.15|2615.15|20
1623743970000|2021-06-15 07:59:30|2628.87|2615.87|2628.83|2615.83|2629.02|2616.02|2628.64|2615.64|24
1623743980000|2021-06-15 07:59:40|2628.95|2615.95|2628.97|2615.97|2629.35|2616.35|2628.81|2615.81|28
1623743990000|2021-06-15 07:59:50|2629.16|2616.16|2629.61|2616.61|2629.68|2616.68|2628.87|2615.87|27
1623744000000|2021-06-15 08:00:00|2629.63|2616.63|2629.57|2616.57|2629.75|2616.75|2629.31|2616.31|33
1623744010000|2021-06-15 08:00:10|2629.7|2616.7|2630.59|2617.59|2630.98|2617.98|2629.7|2616.7|34
1623744020000|2021-06-15 08:00:20|2630.64|2617.64|2630.09|2617.09|2630.64|2617.64|2629.82|2616.82|36
1623744030000|2021-06-15 08:00:30|2630.11|2617.11|2630.21|2617.21|2630.21|2617.21|2629.92|2616.92|33
1623744040000|2021-06-15 08:00:40|2630.12|2617.12|2629.14|2616.14|2630.13|2617.13|2629.11|2616.11|22
1623744050000|2021-06-15 08:00:50|2629.13|2616.13|2627.62|2614.62|2629.26|2616.26|2627.56|2614.56|28
1623744060000|2021-06-15 08:01:00|2627.39|2614.39|2625.63|2612.63|2627.39|2614.39|2625.13|2612.13|34
1623744070000|2021-06-15 08:01:10|2625.66|2612.66|2627.66|2614.66|2627.66|2614.66|2625.48|2612.48|36
1623744080000|2021-06-15 08:01:20|2627.85|2614.85|2628.06|2615.06|2628.42|2615.42|2627.28|2614.28|40
1623744090000|2021-06-15 08:01:30|2627.73|2614.73|2624.73|2611.73|2627.86|2614.86|2624.73|2611.73|40
1623744100000|2021-06-15 08:01:40|2624.37|2611.37|2625.67|2612.67|2625.67|2612.67|2624.33|2611.33|36
1623744110000|2021-06-15 08:01:50|2625.9|2612.9|2626.19|2613.19|2626.36|2613.36|2625.86|2612.86|36
1623744120000|2021-06-15 08:02:00|2625.91|2612.91|2623.41|2610.41|2625.91|2612.91|2623.41|2610.41|39
1623744130000|2021-06-15 08:02:10|2623.52|2610.52|2622.58|2609.58|2623.62|2610.62|2622.45|2609.45|31
1623744140000|2021-06-15 08:02:20|2622.69|2609.69|2623.96|2610.96|2624.17|2611.17|2622.65|2609.65|39
1623744150000|2021-06-15 08:02:30|2624.22|2611.22|2623.34|2610.34|2624.22|2611.22|2623.11|2610.11|37
1623744160000|2021-06-15 08:02:40|2623.54|2610.54|2623.39|2610.39|2623.87|2610.87|2623.16|2610.16|35
1623744170000|2021-06-15 08:02:50|2623.49|2610.49|2623.66|2610.66|2623.74|2610.74|2623.49|2610.49|34
1623744180000|2021-06-15 08:03:00|2623.69|2610.69|2624.14|2611.14|2624.14|2611.14|2623.56|2610.56|31
1623744190000|2021-06-15 08:03:10|2624.65|2611.65|2624.7|2611.7|2624.81|2611.81|2624.3|2611.3|34
1623744200000|2021-06-15 08:03:20|2624.67|2611.67|2623.04|2610.04|2624.74|2611.74|2622.74|2609.74|35
1623744210000|2021-06-15 08:03:30|2622.86|2609.86|2622.52|2609.52|2622.91|2609.91|2622.26|2609.26|39
1623744220000|2021-06-15 08:03:40|2622.37|2609.37|2622.17|2609.17|2622.84|2609.84|2622.17|2609.17|40
1623744230000|2021-06-15 08:03:50|2621.96|2608.96|2621.92|2608.92|2622.22|2609.22|2621.78|2608.78|35
1623744240000|2021-06-15 08:04:00|2621.51|2608.51|2620.28|2607.28|2621.51|2608.51|2619.84|2606.84|37
1623744250000|2021-06-15 08:04:10|2620.27|2607.27|2620.08|2607.08|2620.27|2607.27|2619.53|2606.53|37
1623744260000|2021-06-15 08:04:20|2620.01|2607.01|2620.27|2607.27|2620.5|2607.5|2619.93|2606.93|36
1623744270000|2021-06-15 08:04:30|2620.22|2607.22|2620.15|2607.15|2620.39|2607.39|2619.77|2606.77|38
1623744280000|2021-06-15 08:04:40|2620.1|2607.1|2620.05|2607.05|2620.22|2607.22|2619.79|2606.79|38
1623744290000|2021-06-15 08:04:50|2620.14|2607.14|2620.07|2607.07|2620.28|2607.28|2619.59|2606.59|29
1623744300000|2021-06-15 08:05:00|2620.06|2607.06|2619.88|2606.88|2620.41|2607.41|2619.8|2606.8|35
1623744310000|2021-06-15 08:05:10|2620.12|2607.12|2620.76|2607.76|2620.76|2607.76|2619.91|2606.91|38
1623744320000|2021-06-15 08:05:20|2620.77|2607.77|2621.69|2608.69|2621.7|2608.7|2620.62|2607.62|37
1623744330000|2021-06-15 08:05:30|2621.68|2608.68|2621.25|2608.25|2621.73|2608.73|2620.97|2607.97|36
1623744340000|2021-06-15 08:05:40|2621.31|2608.31|2621.43|2608.43|2621.43|2608.43|2621.02|2608.02|37
1623744350000|2021-06-15 08:05:50|2621.29|2608.29|2620.62|2607.62|2621.5|2608.5|2620.5|2607.5|35
1623744360000|2021-06-15 08:06:00|2620.45|2607.45|2620.39|2607.39|2621.11|2608.11|2620.17|2607.17|36
1623744370000|2021-06-15 08:06:10|2620.36|2607.36|2620.33|2607.33|2620.59|2607.59|2620.17|2607.17|27
1623744380000|2021-06-15 08:06:20|2620.43|2607.43|2619.62|2606.62|2620.43|2607.43|2619.53|2606.53|31
1623744390000|2021-06-15 08:06:30|2619.42|2606.42|2619.15|2606.15|2619.69|2606.69|2619.15|2606.15|28
1623744400000|2021-06-15 08:06:40|2619.13|2606.13|2618.29|2605.29|2619.13|2606.13|2618.19|2605.19|32
1623744410000|2021-06-15 08:06:50|2618.27|2605.27|2618.18|2605.18|2618.27|2605.27|2618.09|2605.09|23
1623744420000|2021-06-15 08:07:00|2618.16|2605.16|2617.81|2604.81|2618.19|2605.19|2617.53|2604.53|30
1623744430000|2021-06-15 08:07:10|2617.73|2604.73|2617.77|2604.77|2618.2|2605.2|2617.54|2604.54|36
1623744440000|2021-06-15 08:07:20|2617.86|2604.86|2619.77|2606.77|2619.93|2606.93|2617.67|2604.67|38
1623744450000|2021-06-15 08:07:30|2619.95|2606.95|2620.42|2607.42|2620.42|2607.42|2619.45|2606.45|33
1623744460000|2021-06-15 08:07:40|2620.44|2607.44|2622.42|2609.42|2622.42|2609.42|2620.2|2607.2|34
1623744470000|2021-06-15 08:07:50|2622.44|2609.44|2622.64|2609.64|2622.96|2609.96|2622.29|2609.29|32
1623744480000|2021-06-15 08:08:00|2622.47|2609.47|2623.01|2610.01|2623.03|2610.03|2621.4|2608.4|37
1623744490000|2021-06-15 08:08:10|2623.27|2610.27|2623.73|2610.73|2624.77|2611.77|2623.27|2610.27|35
1623744500000|2021-06-15 08:08:20|2623.71|2610.71|2623.77|2610.77|2623.81|2610.81|2623.59|2610.59|29
1623744510000|2021-06-15 08:08:30|2623.73|2610.73|2623.78|2610.78|2623.81|2610.81|2623.6|2610.6|30
1623744520000|2021-06-15 08:08:40|2623.81|2610.81|2623.78|2610.78|2623.98|2610.98|2623.69|2610.69|31
1623744530000|2021-06-15 08:08:50|2623.9|2610.9|2624.14|2611.14|2624.14|2611.14|2623.77|2610.77|32
1623744540000|2021-06-15 08:09:00|2624.23|2611.23|2624.33|2611.33|2625.2|2612.2|2624.13|2611.13|37
1623744550000|2021-06-15 08:09:10|2624.32|2611.32|2624.17|2611.17|2624.32|2611.32|2623.9|2610.9|24
1623744560000|2021-06-15 08:09:20|2624.19|2611.19|2623.5|2610.5|2624.19|2611.19|2623.15|2610.15|29
1623744570000|2021-06-15 08:09:30|2623.43|2610.43|2622.11|2609.11|2623.43|2610.43|2622.11|2609.11|24
1623744580000|2021-06-15 08:09:40|2622.08|2609.08|2623.06|2610.06|2623.06|2610.06|2622.02|2609.02|22
1623744590000|2021-06-15 08:09:50|2623.15|2610.15|2623.23|2610.23|2623.27|2610.27|2623.14|2610.14|26
1623744600000|2021-06-15 08:10:00|2623.15|2610.15|2623.97|2610.97|2624.03|2611.03|2623.14|2610.14|26
1623744610000|2021-06-15 08:10:10|2623.96|2610.96|2624.4|2611.4|2624.4|2611.4|2623.92|2610.92|28
1623744620000|2021-06-15 08:10:20|2624.26|2611.26|2624.98|2611.98|2625.04|2612.04|2624.26|2611.26|27
1623744630000|2021-06-15 08:10:30|2624.96|2611.96|2625.86|2612.86|2625.86|2612.86|2624.96|2611.96|28
1623744640000|2021-06-15 08:10:40|2625.87|2612.87|2625.61|2612.61|2626|2613|2625.58|2612.58|29
1623744650000|2021-06-15 08:10:50|2625.55|2612.55|2625.93|2612.93|2626.04|2613.04|2625.51|2612.51|24
1623744660000|2021-06-15 08:11:00|2625.91|2612.91|2623.68|2610.68|2626.02|2613.02|2623.68|2610.68|35
1623744670000|2021-06-15 08:11:10|2623.84|2610.84|2625.2|2612.2|2625.2|2612.2|2623.82|2610.82|30
1623744680000|2021-06-15 08:11:20|2625.26|2612.26|2624.53|2611.53|2625.3|2612.3|2624.5|2611.5|23
1623744690000|2021-06-15 08:11:30|2624.44|2611.44|2624.8|2611.8|2624.8|2611.8|2624.34|2611.34|34
1623744700000|2021-06-15 08:11:40|2624.9|2611.9|2625.18|2612.18|2625.19|2612.19|2624.77|2611.77|22
1623744710000|2021-06-15 08:11:50|2625.16|2612.16|2625.84|2612.84|2625.87|2612.87|2625.11|2612.11|29
1623744720000|2021-06-15 08:12:00|2625.74|2612.74|2626.32|2613.32|2626.32|2613.32|2625.24|2612.24|35
1623744730000|2021-06-15 08:12:10|2626.34|2613.34|2627.1|2614.1|2627.22|2614.22|2626.34|2613.34|29
1623744740000|2021-06-15 08:12:20|2627.11|2614.11|2626.98|2613.98|2627.11|2614.11|2626.86|2613.86|25
1623744750000|2021-06-15 08:12:30|2626.97|2613.97|2626.07|2613.07|2626.97|2613.97|2626.04|2613.04|29
1623744760000|2021-06-15 08:12:40|2626.19|2613.19|2625.08|2612.08|2626.2|2613.2|2625.08|2612.08|32
1623744770000|2021-06-15 08:12:50|2625.06|2612.06|2625.44|2612.44|2625.45|2612.45|2624.75|2611.75|34
1623744780000|2021-06-15 08:13:00|2625.58|2612.58|2625.35|2612.35|2625.77|2612.77|2625.17|2612.17|28
1623744790000|2021-06-15 08:13:10|2625.3|2612.3|2624.19|2611.19|2625.32|2612.32|2624.07|2611.07|35
1623744800000|2021-06-15 08:13:20|2624.2|2611.2|2623.34|2610.34|2624.35|2611.35|2623.06|2610.06|23
1623744810000|2021-06-15 08:13:30|2623.4|2610.4|2622.34|2609.34|2623.4|2610.4|2622.34|2609.34|30
1623744820000|2021-06-15 08:13:40|2622.37|2609.37|2622.25|2609.25|2622.65|2609.65|2621.95|2608.95|36
1623744830000|2021-06-15 08:13:50|2622.41|2609.41|2623.44|2610.44|2623.97|2610.97|2622.37|2609.37|36
1623744840000|2021-06-15 08:14:00|2623.55|2610.55|2623.15|2610.15|2623.64|2610.64|2623.15|2610.15|32
1623744850000|2021-06-15 08:14:10|2623.11|2610.11|2623.18|2610.18|2623.44|2610.44|2622.94|2609.94|33
1623744860000|2021-06-15 08:14:20|2623.21|2610.21|2623.4|2610.4|2623.58|2610.58|2623.16|2610.16|33
1623744870000|2021-06-15 08:14:30|2623.38|2610.38|2622.67|2609.67|2623.48|2610.48|2622.67|2609.67|30
1623744880000|2021-06-15 08:14:40|2622.63|2609.63|2623.46|2610.46|2623.46|2610.46|2622.44|2609.44|35
1623744890000|2021-06-15 08:14:50|2623.34|2610.34|2622.4|2609.4|2623.44|2610.44|2622.4|2609.4|35
1623744900000|2021-06-15 08:15:00|2622.48|2609.48|2623.27|2610.27|2623.44|2610.44|2622.36|2609.36|29
1623744910000|2021-06-15 08:15:10|2623.2|2610.2|2623.31|2610.31|2623.36|2610.36|2623.07|2610.07|34
1623744920000|2021-06-15 08:15:20|2623.33|2610.33|2627.1|2614.1|2627.34|2614.34|2623.23|2610.23|34
1623744930000|2021-06-15 08:15:30|2627.09|2614.09|2627.29|2614.29|2627.31|2614.31|2626.55|2613.55|27
1623744940000|2021-06-15 08:15:40|2627.46|2614.46|2626.96|2613.96|2627.51|2614.51|2626.62|2613.62|34
1623744950000|2021-06-15 08:15:50|2627.03|2614.03|2627.87|2614.87|2627.87|2614.87|2627.03|2614.03|33
1623744960000|2021-06-15 08:16:00|2627.73|2614.73|2627.49|2614.49|2627.83|2614.83|2627.43|2614.43|27
1623744970000|2021-06-15 08:16:10|2627.54|2614.54|2627.48|2614.48|2627.6|2614.6|2626.77|2613.77|28
1623744980000|2021-06-15 08:16:20|2627.36|2614.36|2627.87|2614.87|2628.5|2615.5|2627.36|2614.36|30
1623744990000|2021-06-15 08:16:30|2627.92|2614.92|2628.6|2615.6|2628.96|2615.96|2627.83|2614.83|37
1623745000000|2021-06-15 08:16:40|2628.62|2615.62|2630.14|2617.14|2630.14|2617.14|2628.62|2615.62|38
1623745010000|2021-06-15 08:16:50|2629.78|2616.78|2630.24|2617.24|2630.28|2617.28|2629.5|2616.5|37
1623745020000|2021-06-15 08:17:00|2630.34|2617.34|2629.68|2616.68|2630.37|2617.37|2629.13|2616.13|33
1623745030000|2021-06-15 08:17:10|2629.69|2616.69|2629.24|2616.24|2629.79|2616.79|2629.24|2616.24|30
1623745040000|2021-06-15 08:17:20|2629.26|2616.26|2628.96|2615.96|2629.61|2616.61|2628.87|2615.87|27
1623745050000|2021-06-15 08:17:30|2628.86|2615.86|2629.6|2616.6|2629.6|2616.6|2628.74|2615.74|35
1623745060000|2021-06-15 08:17:40|2629.47|2616.47|2628.51|2615.51|2629.57|2616.57|2628.48|2615.48|34
1623745070000|2021-06-15 08:17:50|2628.54|2615.54|2628.48|2615.48|2628.55|2615.55|2628.01|2615.01|28
1623745080000|2021-06-15 08:18:00|2628.49|2615.49|2628.27|2615.27|2628.64|2615.64|2628.08|2615.08|31
1623745090000|2021-06-15 08:18:10|2628.23|2615.23|2628.02|2615.02|2628.35|2615.35|2627.95|2614.95|35
1623745100000|2021-06-15 08:18:20|2628.14|2615.14|2628.31|2615.31|2628.81|2615.81|2628.01|2615.01|36
1623745110000|2021-06-15 08:18:30|2628.34|2615.34|2628.22|2615.22|2628.41|2615.41|2628.15|2615.15|29
1623745120000|2021-06-15 08:18:40|2628.21|2615.21|2628.64|2615.64|2628.73|2615.73|2628.17|2615.17|30
1623745130000|2021-06-15 08:18:50|2628.6|2615.6|2628.41|2615.41|2628.68|2615.68|2628.24|2615.24|35
1623745140000|2021-06-15 08:19:00|2628.38|2615.38|2628.26|2615.26|2628.47|2615.47|2628.19|2615.19|31
1623745150000|2021-06-15 08:19:10|2628.13|2615.13|2627.1|2614.1|2628.13|2615.13|2627.1|2614.1|32
1623745160000|2021-06-15 08:19:20|2627.02|2614.02|2626.62|2613.62|2627.44|2614.44|2626.49|2613.49|38
1623745170000|2021-06-15 08:19:30|2626.81|2613.81|2628.31|2615.31|2628.31|2615.31|2626.81|2613.81|36
1623745180000|2021-06-15 08:19:40|2628.08|2615.08|2628.24|2615.24|2628.24|2615.24|2627.41|2614.41|36
1623745190000|2021-06-15 08:19:50|2628.21|2615.21|2628.31|2615.31|2628.38|2615.38|2627.95|2614.95|34
1623745200000|2021-06-15 08:20:00|2628.33|2615.33|2627.89|2614.89|2628.36|2615.36|2627.84|2614.84|30
1623745210000|2021-06-15 08:20:10|2628.09|2615.09|2629.23|2616.23|2629.23|2616.23|2627.85|2614.85|34
1623745220000|2021-06-15 08:20:20|2629.1|2616.1|2629.91|2616.91|2630.03|2617.03|2629.1|2616.1|33
1623745230000|2021-06-15 08:20:30|2629.87|2616.87|2629.45|2616.45|2630.01|2617.01|2629.4|2616.4|34
1623745240000|2021-06-15 08:20:40|2629.44|2616.44|2629.91|2616.91|2630.15|2617.15|2629.44|2616.44|35
1623745250000|2021-06-15 08:20:50|2629.85|2616.85|2629.74|2616.74|2629.88|2616.88|2629.36|2616.36|38
1623745260000|2021-06-15 08:21:00|2629.76|2616.76|2629.85|2616.85|2630.43|2617.43|2629.76|2616.76|36
1623745270000|2021-06-15 08:21:10|2629.74|2616.74|2629.49|2616.49|2629.76|2616.76|2628.64|2615.64|38
1623745280000|2021-06-15 08:21:20|2629.54|2616.54|2629.73|2616.73|2630.13|2617.13|2629.5|2616.5|33
1623745290000|2021-06-15 08:21:30|2629.68|2616.68|2629.84|2616.84|2630.03|2617.03|2629.31|2616.31|35
1623745300000|2021-06-15 08:21:40|2629.86|2616.86|2630.24|2617.24|2630.31|2617.31|2629.33|2616.33|36
1623745310000|2021-06-15 08:21:50|2630.17|2617.17|2629.92|2616.92|2630.25|2617.25|2629.79|2616.79|36
1623745320000|2021-06-15 08:22:00|2629.98|2616.98|2629.38|2616.38|2630.07|2617.07|2629.38|2616.38|30
1623745330000|2021-06-15 08:22:10|2629.07|2616.07|2629.06|2616.06|2629.26|2616.26|2628.87|2615.87|38
1623745340000|2021-06-15 08:22:20|2629.1|2616.1|2627.8|2614.8|2629.18|2616.18|2627.8|2614.8|39
1623745350000|2021-06-15 08:22:30|2627.83|2614.83|2627.6|2614.6|2628.47|2615.47|2627.29|2614.29|38
1623745360000|2021-06-15 08:22:40|2627.55|2614.55|2625.39|2612.39|2627.55|2614.55|2625.39|2612.39|37
1623745370000|2021-06-15 08:22:50|2625.35|2612.35|2626.22|2613.22|2626.27|2613.27|2625.02|2612.02|33
1623745380000|2021-06-15 08:23:00|2626.19|2613.19|2625.88|2612.88|2626.26|2613.26|2625.28|2612.28|36
1623745390000|2021-06-15 08:23:10|2625.79|2612.79|2625.05|2612.05|2625.85|2612.85|2624.8|2611.8|36
1623745400000|2021-06-15 08:23:20|2625.32|2612.32|2624.87|2611.87|2625.42|2612.42|2624.44|2611.44|39
1623745410000|2021-06-15 08:23:30|2624.98|2611.98|2625.68|2612.68|2625.79|2612.79|2624.86|2611.86|34
1623745420000|2021-06-15 08:23:40|2625.84|2612.84|2624.92|2611.92|2625.84|2612.84|2624.92|2611.92|35
1623745430000|2021-06-15 08:23:50|2625.1|2612.1|2625.32|2612.32|2625.81|2612.81|2624.92|2611.92|36
1623745440000|2021-06-15 08:24:00|2625.38|2612.38|2626.1|2613.1|2626.3|2613.3|2625.32|2612.32|34
1623745450000|2021-06-15 08:24:10|2626.14|2613.14|2625.92|2612.92|2626.17|2613.17|2625.42|2612.42|37
1623745460000|2021-06-15 08:24:20|2625.89|2612.89|2626.08|2613.08|2626.15|2613.15|2625.67|2612.67|36
1623745470000|2021-06-15 08:24:30|2626.11|2613.11|2626.17|2613.17|2626.35|2613.35|2626.04|2613.04|32
1623745480000|2021-06-15 08:24:40|2626.2|2613.2|2625.63|2612.63|2626.32|2613.32|2625.59|2612.59|35
1623745490000|2021-06-15 08:24:50|2625.65|2612.65|2625.37|2612.37|2625.77|2612.77|2625.3|2612.3|30
1623745500000|2021-06-15 08:25:00|2625.31|2612.31|2625.56|2612.56|2626.08|2613.08|2624.91|2611.91|38
1623745510000|2021-06-15 08:25:10|2625.64|2612.64|2625.9|2612.9|2626.02|2613.02|2625.5|2612.5|35
1623745520000|2021-06-15 08:25:20|2625.94|2612.94|2626.08|2613.08|2626.26|2613.26|2625.92|2612.92|32
1623745530000|2021-06-15 08:25:30|2626.04|2613.04|2625.64|2612.64|2626.07|2613.07|2625.64|2612.64|28
1623745540000|2021-06-15 08:25:40|2625.47|2612.47|2624.77|2611.77|2625.47|2612.47|2624.77|2611.77|34
1623745550000|2021-06-15 08:25:50|2624.79|2611.79|2624.58|2611.58|2625.22|2612.22|2624.58|2611.58|35
1623745560000|2021-06-15 08:26:00|2624.55|2611.55|2624.22|2611.22|2624.71|2611.71|2624.19|2611.19|32
1623745570000|2021-06-15 08:26:10|2624.19|2611.19|2624.23|2611.23|2624.78|2611.78|2624.14|2611.14|33
1623745580000|2021-06-15 08:26:20|2624.22|2611.22|2624.65|2611.65|2624.65|2611.65|2624.14|2611.14|28
1623745590000|2021-06-15 08:26:30|2624.46|2611.46|2625.37|2612.37|2625.63|2612.63|2624.36|2611.36|36
1623745600000|2021-06-15 08:26:40|2625.38|2612.38|2624.42|2611.42|2625.52|2612.52|2624.35|2611.35|32
1623745610000|2021-06-15 08:26:50|2624.69|2611.69|2624.54|2611.54|2624.81|2611.81|2624.42|2611.42|34
1623745620000|2021-06-15 08:27:00|2624.53|2611.53|2624.58|2611.58|2624.59|2611.59|2624.38|2611.38|36
1623745630000|2021-06-15 08:27:10|2624.56|2611.56|2624.65|2611.65|2625.3|2612.3|2624.29|2611.29|38
1623745640000|2021-06-15 08:27:20|2624.66|2611.66|2625.69|2612.69|2625.69|2612.69|2624.66|2611.66|35
1623745650000|2021-06-15 08:27:30|2625.71|2612.71|2625.67|2612.67|2625.75|2612.75|2625.61|2612.61|26
1623745660000|2021-06-15 08:27:40|2625.73|2612.73|2625.59|2612.59|2626.48|2613.48|2625.57|2612.57|32
1623745670000|2021-06-15 08:27:50|2625.58|2612.58|2624.88|2611.88|2625.65|2612.65|2624.88|2611.88|33
1623745680000|2021-06-15 08:28:00|2624.91|2611.91|2625.01|2612.01|2625.31|2612.31|2624.88|2611.88|28
1623745690000|2021-06-15 08:28:10|2625|2612|2624.62|2611.62|2625.1|2612.1|2624.52|2611.52|31
1623745700000|2021-06-15 08:28:20|2624.58|2611.58|2624.58|2611.58|2624.73|2611.73|2624.53|2611.53|34
1623745710000|2021-06-15 08:28:30|2624.62|2611.62|2624.76|2611.76|2624.8|2611.8|2624.54|2611.54|31
1623745720000|2021-06-15 08:28:40|2624.78|2611.78|2624.35|2611.35|2625|2612|2624.17|2611.17|34
1623745730000|2021-06-15 08:28:50|2624.29|2611.29|2624.59|2611.59|2624.62|2611.62|2624.29|2611.29|30
1623745740000|2021-06-15 08:29:00|2624.58|2611.58|2624.41|2611.41|2624.63|2611.63|2624.41|2611.41|29
1623745750000|2021-06-15 08:29:10|2624.51|2611.51|2624.61|2611.61|2624.68|2611.68|2624.4|2611.4|34
1623745760000|2021-06-15 08:29:20|2624.6|2611.6|2625.91|2612.91|2625.91|2612.91|2624.6|2611.6|26
1623745770000|2021-06-15 08:29:30|2625.95|2612.95|2626.04|2613.04|2626.23|2613.23|2625.92|2612.92|28
1623745780000|2021-06-15 08:29:40|2625.99|2612.99|2626.17|2613.17|2626.21|2613.21|2625.98|2612.98|34
1623745790000|2021-06-15 08:29:50|2626.18|2613.18|2627.35|2614.35|2627.35|2614.35|2626.18|2613.18|34
1623745800000|2021-06-15 08:30:00|2627.31|2614.31|2626.2|2613.2|2627.65|2614.65|2626|2613|33
1623745810000|2021-06-15 08:30:10|2626.25|2613.25|2626.04|2613.04|2626.34|2613.34|2625.92|2612.92|28
1623745820000|2021-06-15 08:30:20|2625.76|2612.76|2624.31|2611.31|2625.93|2612.93|2624.08|2611.08|36
1623745830000|2021-06-15 08:30:30|2624.26|2611.26|2624.25|2611.25|2624.94|2611.94|2624.22|2611.22|31
1623745840000|2021-06-15 08:30:40|2624.31|2611.31|2624.47|2611.47|2624.48|2611.48|2624.13|2611.13|31
1623745850000|2021-06-15 08:30:50|2624.44|2611.44|2624.34|2611.34|2624.51|2611.51|2624.34|2611.34|21
1623745860000|2021-06-15 08:31:00|2624.28|2611.28|2624.82|2611.82|2624.82|2611.82|2623.59|2610.59|34
1623745870000|2021-06-15 08:31:10|2624.75|2611.75|2624.58|2611.58|2624.87|2611.87|2624.55|2611.55|28
1623745880000|2021-06-15 08:31:20|2624.63|2611.63|2623.69|2610.69|2624.63|2611.63|2623.63|2610.63|32
1623745890000|2021-06-15 08:31:30|2623.63|2610.63|2623.69|2610.69|2623.71|2610.71|2623.59|2610.59|27
1623745900000|2021-06-15 08:31:40|2623.7|2610.7|2623.71|2610.71|2623.73|2610.73|2623.57|2610.57|27
1623745910000|2021-06-15 08:31:50|2623.73|2610.73|2623.6|2610.6|2623.79|2610.79|2623.44|2610.44|30
1623745920000|2021-06-15 08:32:00|2623.58|2610.58|2622.56|2609.56|2623.58|2610.58|2622.42|2609.42|27
1623745930000|2021-06-15 08:32:10|2622.55|2609.55|2621.79|2608.79|2622.55|2609.55|2621.79|2608.79|31
1623745940000|2021-06-15 08:32:20|2621.86|2608.86|2621.4|2608.4|2621.89|2608.89|2621.4|2608.4|35
1623745950000|2021-06-15 08:32:30|2621.34|2608.34|2620.48|2607.48|2621.46|2608.46|2620.48|2607.48|35
1623745960000|2021-06-15 08:32:40|2620.49|2607.49|2619.87|2606.87|2620.63|2607.63|2619.84|2606.84|30
1623745970000|2021-06-15 08:32:50|2619.75|2606.75|2619.45|2606.45|2619.93|2606.93|2619.45|2606.45|22
1623745980000|2021-06-15 08:33:00|2619.37|2606.37|2620.62|2607.62|2620.62|2607.62|2619.37|2606.37|25
1623745990000|2021-06-15 08:33:10|2620.55|2607.55|2620.5|2607.5|2620.6|2607.6|2620.25|2607.25|29
1623746000000|2021-06-15 08:33:20|2620.49|2607.49|2620.58|2607.58|2620.76|2607.76|2620.45|2607.45|32
1623746010000|2021-06-15 08:33:30|2620.66|2607.66|2620.6|2607.6|2620.66|2607.66|2620.42|2607.42|21
1623746020000|2021-06-15 08:33:40|2620.62|2607.62|2620.66|2607.66|2620.68|2607.68|2620.56|2607.56|20
1623746030000|2021-06-15 08:33:50|2620.65|2607.65|2620.1|2607.1|2620.65|2607.65|2620|2607|27
1623746040000|2021-06-15 08:34:00|2620.12|2607.12|2619.12|2606.12|2620.17|2607.17|2619.11|2606.11|26
1623746050000|2021-06-15 08:34:10|2619.11|2606.11|2617.15|2604.15|2619.12|2606.12|2617.15|2604.15|32
1623746060000|2021-06-15 08:34:20|2617.18|2604.18|2616.45|2603.45|2617.18|2604.18|2616.22|2603.22|35
1623746070000|2021-06-15 08:34:30|2616.43|2603.43|2617.29|2604.29|2617.53|2604.53|2616.38|2603.38|30
1623746080000|2021-06-15 08:34:40|2617.24|2604.24|2616.75|2603.75|2617.28|2604.28|2616.51|2603.51|37
1623746090000|2021-06-15 08:34:50|2616.73|2603.73|2616.6|2603.6|2616.77|2603.77|2616.36|2603.36|30
1623746100000|2021-06-15 08:35:00|2616.55|2603.55|2616.27|2603.27|2616.86|2603.86|2616.09|2603.09|28
1623746110000|2021-06-15 08:35:10|2616.24|2603.24|2615.55|2602.55|2616.38|2603.38|2615.44|2602.44|33
1623746120000|2021-06-15 08:35:20|2615.48|2602.48|2615|2602|2615.55|2602.55|2615|2602|36
1623746130000|2021-06-15 08:35:30|2614.98|2601.98|2614.24|2601.24|2614.98|2601.98|2614.13|2601.13|36
1623746140000|2021-06-15 08:35:40|2614.41|2601.41|2615.29|2602.29|2615.29|2602.29|2614.08|2601.08|35
1623746150000|2021-06-15 08:35:50|2615.32|2602.32|2615.56|2602.56|2615.82|2602.82|2615.23|2602.23|40
1623746160000|2021-06-15 08:36:00|2615.64|2602.64|2614.97|2601.97|2615.64|2602.64|2614.88|2601.88|38
1623746170000|2021-06-15 08:36:10|2614.98|2601.98|2613.96|2600.96|2614.98|2601.98|2613.93|2600.93|37
1623746180000|2021-06-15 08:36:20|2613.92|2600.92|2612.67|2599.67|2614.07|2601.07|2612.48|2599.48|37
1623746190000|2021-06-15 08:36:30|2612.66|2599.66|2611.76|2598.76|2612.68|2599.68|2611.67|2598.67|36
1623746200000|2021-06-15 08:36:40|2611.83|2598.83|2611.06|2598.06|2611.97|2598.97|2611.03|2598.03|35
1623746210000|2021-06-15 08:36:50|2611.05|2598.05|2610.61|2597.61|2611.78|2598.78|2610.54|2597.54|36
1623746220000|2021-06-15 08:37:00|2610.47|2597.47|2607.02|2594.02|2610.8|2597.8|2607.02|2594.02|38
1623746230000|2021-06-15 08:37:10|2606.65|2593.65|2606.44|2593.44|2606.68|2593.68|2603.55|2590.55|39
1623746240000|2021-06-15 08:37:20|2606.5|2593.5|2607.03|2594.03|2607.05|2594.05|2606.34|2593.34|33
1623746250000|2021-06-15 08:37:30|2606.93|2593.93|2604.9|2591.9|2607.47|2594.47|2604.9|2591.9|36
1623746260000|2021-06-15 08:37:40|2604.86|2591.86|2604.69|2591.69|2604.97|2591.97|2604.12|2591.12|35
1623746270000|2021-06-15 08:37:50|2604.74|2591.74|2605|2592|2606.4|2593.4|2604.74|2591.74|39
1623746280000|2021-06-15 08:38:00|2605.13|2592.13|2605.68|2592.68|2605.84|2592.84|2605.13|2592.13|38
1623746290000|2021-06-15 08:38:10|2605.61|2592.61|2605.2|2592.2|2605.61|2592.61|2604.8|2591.8|38
1623746300000|2021-06-15 08:38:20|2605.24|2592.24|2606.27|2593.27|2606.85|2593.85|2604.99|2591.99|33
1623746310000|2021-06-15 08:38:30|2606.14|2593.14|2604.28|2591.28|2606.18|2593.18|2604.28|2591.28|38
1623746320000|2021-06-15 08:38:40|2604.34|2591.34|2602.11|2589.11|2604.77|2591.77|2602.11|2589.11|34
1623746330000|2021-06-15 08:38:50|2602.05|2589.05|2603.06|2590.06|2603.06|2590.06|2601.58|2588.58|37
1623746340000|2021-06-15 08:39:00|2603.01|2590.01|2603.84|2590.84|2603.84|2590.84|2603.01|2590.01|29
1623746350000|2021-06-15 08:39:10|2603.86|2590.86|2603.83|2590.83|2603.93|2590.93|2603.55|2590.55|27
1623746360000|2021-06-15 08:39:20|2603.84|2590.84|2604.04|2591.04|2604.52|2591.52|2603.83|2590.83|30
1623746370000|2021-06-15 08:39:30|2604|2591|2603.26|2590.26|2604|2591|2602.65|2589.65|32
1623746380000|2021-06-15 08:39:40|2603.4|2590.4|2603.86|2590.86|2603.87|2590.87|2603.3|2590.3|33
1623746390000|2021-06-15 08:39:50|2603.81|2590.81|2602.49|2589.49|2603.93|2590.93|2602.42|2589.42|29
1623746400000|2021-06-15 08:40:00|2602.53|2589.53|2603.78|2590.78|2603.89|2590.89|2602.53|2589.53|33
1623746410000|2021-06-15 08:40:10|2603.77|2590.77|2604.49|2591.49|2605.06|2592.06|2603.76|2590.76|38
1623746420000|2021-06-15 08:40:20|2604.48|2591.48|2604.47|2591.47|2604.67|2591.67|2604.38|2591.38|28
1623746430000|2021-06-15 08:40:30|2604.45|2591.45|2605|2592|2605|2592|2604.39|2591.39|25
1623746440000|2021-06-15 08:40:40|2604.97|2591.97|2604.89|2591.89|2604.97|2591.97|2604.67|2591.67|23
1623746450000|2021-06-15 08:40:50|2604.9|2591.9|2605.63|2592.63|2605.88|2592.88|2604.9|2591.9|27
1623746460000|2021-06-15 08:41:00|2605.48|2592.48|2606.66|2593.66|2606.71|2593.71|2605.3|2592.3|26
1623746470000|2021-06-15 08:41:10|2606.55|2593.55|2606.91|2593.91|2608.16|2595.16|2606.55|2593.55|34
1623746480000|2021-06-15 08:41:20|2606.76|2593.76|2606.03|2593.03|2606.76|2593.76|2606.03|2593.03|28
1623746490000|2021-06-15 08:41:30|2606.04|2593.04|2607.43|2594.43|2607.47|2594.47|2606.04|2593.04|38
1623746500000|2021-06-15 08:41:40|2607.29|2594.29|2607.43|2594.43|2607.71|2594.71|2607.18|2594.18|38
1623746510000|2021-06-15 08:41:50|2607.44|2594.44|2607.04|2594.04|2607.44|2594.44|2607.04|2594.04|23
1623746520000|2021-06-15 08:42:00|2607.03|2594.03|2605.08|2592.08|2607.03|2594.03|2605.08|2592.08|28
1623746530000|2021-06-15 08:42:10|2605.01|2592.01|2604.26|2591.26|2605.01|2592.01|2604.01|2591.01|27
1623746540000|2021-06-15 08:42:20|2604.28|2591.28|2604.57|2591.57|2604.85|2591.85|2604.15|2591.15|32
1623746550000|2021-06-15 08:42:30|2604.66|2591.66|2604.16|2591.16|2604.88|2591.88|2604.09|2591.09|36
1623746560000|2021-06-15 08:42:40|2604.13|2591.13|2602.49|2589.49|2604.33|2591.33|2602.49|2589.49|30
1623746570000|2021-06-15 08:42:50|2602.24|2589.24|2602.52|2589.52|2602.87|2589.87|2601.89|2588.89|36
1623746580000|2021-06-15 08:43:00|2602.54|2589.54|2601.85|2588.85|2602.54|2589.54|2601.37|2588.37|32
1623746590000|2021-06-15 08:43:10|2601.51|2588.51|2600.88|2587.88|2601.51|2588.51|2600.85|2587.85|26
1623746600000|2021-06-15 08:43:20|2600.86|2587.86|2601.2|2588.2|2601.72|2588.72|2600.83|2587.83|35
1623746610000|2021-06-15 08:43:30|2601.15|2588.15|2601.97|2588.97|2602.51|2589.51|2601.08|2588.08|33
1623746620000|2021-06-15 08:43:40|2601.95|2588.95|2602.42|2589.42|2602.94|2589.94|2601.94|2588.94|37
1623746630000|2021-06-15 08:43:50|2602.5|2589.5|2601.26|2588.26|2602.5|2589.5|2601.23|2588.23|36
1623746640000|2021-06-15 08:44:00|2601.17|2588.17|2600.36|2587.36|2601.17|2588.17|2600.22|2587.22|37
1623746650000|2021-06-15 08:44:10|2600.35|2587.35|2598.47|2585.47|2600.35|2587.35|2598.47|2585.47|39
1623746660000|2021-06-15 08:44:20|2598.62|2585.62|2598.68|2585.68|2599.28|2586.28|2598.38|2585.38|37
1623746670000|2021-06-15 08:44:30|2598.67|2585.67|2595.07|2582.07|2598.84|2585.84|2595.07|2582.07|28
1623746680000|2021-06-15 08:44:40|2594.95|2581.95|2594.74|2581.74|2595.23|2582.23|2592.89|2579.89|39
1623746690000|2021-06-15 08:44:50|2594.8|2581.8|2595.35|2582.35|2595.7|2582.7|2594.68|2581.68|35
1623746700000|2021-06-15 08:45:00|2595.46|2582.46|2595.99|2582.99|2597.05|2584.05|2595.46|2582.46|34
1623746710000|2021-06-15 08:45:10|2595.94|2582.94|2597.25|2584.25|2597.48|2584.48|2595.91|2582.91|39
1623746720000|2021-06-15 08:45:20|2597.32|2584.32|2597.45|2584.45|2597.53|2584.53|2597.05|2584.05|35
1623746730000|2021-06-15 08:45:30|2597.59|2584.59|2598.83|2585.83|2598.83|2585.83|2597.55|2584.55|38
1623746740000|2021-06-15 08:45:40|2598.79|2585.79|2598.72|2585.72|2598.87|2585.87|2598.48|2585.48|34
1623746750000|2021-06-15 08:45:50|2598.73|2585.73|2599.18|2586.18|2599.62|2586.62|2598.73|2585.73|37
1623746760000|2021-06-15 08:46:00|2599.38|2586.38|2599.77|2586.77|2599.77|2586.77|2599.31|2586.31|31
1623746770000|2021-06-15 08:46:10|2599.71|2586.71|2599.85|2586.85|2599.85|2586.85|2599.54|2586.54|28
1623746780000|2021-06-15 08:46:20|2599.79|2586.79|2600.06|2587.06|2600.06|2587.06|2599.7|2586.7|35
1623746790000|2021-06-15 08:46:30|2599.97|2586.97|2600|2587|2600.07|2587.07|2599.9|2586.9|29
1623746800000|2021-06-15 08:46:40|2600.11|2587.11|2600.26|2587.26|2600.26|2587.26|2599.86|2586.86|30
1623746810000|2021-06-15 08:46:50|2600.15|2587.15|2600.14|2587.14|2600.35|2587.35|2600.09|2587.09|22
1623746820000|2021-06-15 08:47:00|2600.09|2587.09|2599.53|2586.53|2600.36|2587.36|2599.53|2586.53|27
1623746830000|2021-06-15 08:47:10|2599.16|2586.16|2598|2585|2599.24|2586.24|2597.84|2584.84|32
1623746840000|2021-06-15 08:47:20|2598.01|2585.01|2597.58|2584.58|2598.44|2585.44|2597.58|2584.58|33
1623746850000|2021-06-15 08:47:30|2597.44|2584.44|2597.2|2584.2|2597.65|2584.65|2596.99|2583.99|36
1623746860000|2021-06-15 08:47:40|2596.82|2583.82|2593.78|2580.78|2597.23|2584.23|2593.77|2580.77|35
1623746870000|2021-06-15 08:47:50|2593.8|2580.8|2591.83|2578.83|2593.8|2580.8|2591.83|2578.83|35
1623746880000|2021-06-15 08:48:00|2591.85|2578.85|2592.78|2579.78|2593.15|2580.15|2591.62|2578.62|35
1623746890000|2021-06-15 08:48:10|2592.79|2579.79|2591.54|2578.54|2593.1|2580.1|2591.54|2578.54|34
1623746900000|2021-06-15 08:48:20|2591.6|2578.6|2589.3|2576.3|2591.63|2578.63|2589.3|2576.3|34
1623746910000|2021-06-15 08:48:30|2589.21|2576.21|2583.77|2570.77|2589.21|2576.21|2583.24|2570.24|39
1623746920000|2021-06-15 08:48:40|2583.96|2570.96|2585.57|2572.57|2585.9|2572.9|2583.96|2570.96|40
1623746930000|2021-06-15 08:48:50|2585.56|2572.56|2585.51|2572.51|2585.74|2572.74|2585.16|2572.16|35
1623746940000|2021-06-15 08:49:00|2585.5|2572.5|2586.12|2573.12|2586.19|2573.19|2585.29|2572.29|35
1623746950000|2021-06-15 08:49:10|2586.51|2573.51|2586.95|2573.95|2587.22|2574.22|2586.51|2573.51|33
1623746960000|2021-06-15 08:49:20|2586.99|2573.99|2587.98|2574.98|2588.15|2575.15|2586.99|2573.99|36
1623746970000|2021-06-15 08:49:30|2588.22|2575.22|2588.82|2575.82|2588.84|2575.84|2588.17|2575.17|34
1623746980000|2021-06-15 08:49:40|2588.78|2575.78|2587.34|2574.34|2588.93|2575.93|2587.34|2574.34|36
1623746990000|2021-06-15 08:49:50|2587.14|2574.14|2585.58|2572.58|2587.14|2574.14|2585.31|2572.31|38
1623747000000|2021-06-15 08:50:00|2585.59|2572.59|2585.3|2572.3|2585.63|2572.63|2584.89|2571.89|35
1623747010000|2021-06-15 08:50:10|2585.43|2572.43|2587.14|2574.14|2587.62|2574.62|2585.43|2572.43|38
1623747020000|2021-06-15 08:50:20|2587.2|2574.2|2586.41|2573.41|2588.44|2575.44|2586.41|2573.41|38
1623747030000|2021-06-15 08:50:30|2586.49|2573.49|2584.74|2571.74|2586.49|2573.49|2584.65|2571.65|37
1623747040000|2021-06-15 08:50:40|2584.66|2571.66|2584.02|2571.02|2584.86|2571.86|2583.85|2570.85|32
1623747050000|2021-06-15 08:50:50|2584.09|2571.09|2583.76|2570.76|2584.09|2571.09|2581.2|2568.2|36
1623747060000|2021-06-15 08:51:00|2583.66|2570.66|2581.04|2568.04|2583.94|2570.94|2581.01|2568.01|36
1623747070000|2021-06-15 08:51:10|2580.96|2567.96|2583|2570|2583.21|2570.21|2580.96|2567.96|38
1623747080000|2021-06-15 08:51:20|2583.03|2570.03|2583.35|2570.35|2583.61|2570.61|2582.96|2569.96|27
1623747090000|2021-06-15 08:51:30|2583.28|2570.28|2585.71|2572.71|2585.82|2572.82|2583.28|2570.28|37
1623747100000|2021-06-15 08:51:40|2585.72|2572.72|2584.23|2571.23|2585.74|2572.74|2584.1|2571.1|36
1623747110000|2021-06-15 08:51:50|2584.32|2571.32|2583.24|2570.24|2584.56|2571.56|2583.24|2570.24|37
1623747120000|2021-06-15 08:52:00|2583.22|2570.22|2585.2|2572.2|2585.34|2572.34|2583.22|2570.22|33
1623747130000|2021-06-15 08:52:10|2585.36|2572.36|2586.11|2573.11|2586.11|2573.11|2585.16|2572.16|33
1623747140000|2021-06-15 08:52:20|2586.06|2573.06|2586.35|2573.35|2586.36|2573.36|2586.03|2573.03|33
1623747150000|2021-06-15 08:52:30|2586.36|2573.36|2586.23|2573.23|2586.54|2573.54|2586.16|2573.16|29
1623747160000|2021-06-15 08:52:40|2586.16|2573.16|2586.06|2573.06|2586.16|2573.16|2585.63|2572.63|36
1623747170000|2021-06-15 08:52:50|2586.11|2573.11|2586.59|2573.59|2586.66|2573.66|2585.75|2572.75|30
1623747180000|2021-06-15 08:53:00|2586.66|2573.66|2586.04|2573.04|2586.68|2573.68|2586.04|2573.04|28
1623747190000|2021-06-15 08:53:10|2585.76|2572.76|2585.58|2572.58|2585.85|2572.85|2585.52|2572.52|27
1623747200000|2021-06-15 08:53:20|2585.59|2572.59|2583.91|2570.91|2585.74|2572.74|2583.87|2570.87|36
1623747210000|2021-06-15 08:53:30|2583.97|2570.97|2584.84|2571.84|2585.01|2572.01|2583.79|2570.79|33
1623747220000|2021-06-15 08:53:40|2584.89|2571.89|2585.92|2572.92|2585.92|2572.92|2584.83|2571.83|37
1623747230000|2021-06-15 08:53:50|2586.12|2573.12|2585.97|2572.97|2586.13|2573.13|2585.77|2572.77|33
1623747240000|2021-06-15 08:54:00|2585.9|2572.9|2585.16|2572.16|2585.99|2572.99|2584.94|2571.94|33
1623747250000|2021-06-15 08:54:10|2585.08|2572.08|2585.11|2572.11|2585.24|2572.24|2584.57|2571.57|32
1623747260000|2021-06-15 08:54:20|2585.12|2572.12|2586.12|2573.12|2586.33|2573.33|2585.06|2572.06|38
1623747270000|2021-06-15 08:54:30|2586.3|2573.3|2587.03|2574.03|2587.03|2574.03|2586.12|2573.12|27
1623747280000|2021-06-15 08:54:40|2587.08|2574.08|2588.48|2575.48|2588.56|2575.56|2587.06|2574.06|35
1623747290000|2021-06-15 08:54:50|2588.58|2575.58|2589.54|2576.54|2589.54|2576.54|2588.29|2575.29|33
1623747300000|2021-06-15 08:55:00|2589.53|2576.53|2588.75|2575.75|2589.53|2576.53|2588.65|2575.65|34
1623747310000|2021-06-15 08:55:10|2588.82|2575.82|2589.21|2576.21|2589.23|2576.23|2588.68|2575.68|31
1623747320000|2021-06-15 08:55:20|2589.17|2576.17|2588.2|2575.2|2589.18|2576.18|2587.77|2574.77|38
1623747330000|2021-06-15 08:55:30|2588.15|2575.15|2589.08|2576.08|2589.08|2576.08|2587.82|2574.82|38
1623747340000|2021-06-15 08:55:40|2589.02|2576.02|2588.67|2575.67|2589.29|2576.29|2588.67|2575.67|33
1623747350000|2021-06-15 08:55:50|2588.61|2575.61|2589.24|2576.24|2589.24|2576.24|2588.42|2575.42|37
1623747360000|2021-06-15 08:56:00|2589.19|2576.19|2588.3|2575.3|2589.19|2576.19|2588.07|2575.07|39
1623747370000|2021-06-15 08:56:10|2588.1|2575.1|2587.2|2574.2|2588.28|2575.28|2587.01|2574.01|30
1623747380000|2021-06-15 08:56:20|2586.92|2573.92|2588.08|2575.08|2588.14|2575.14|2586.92|2573.92|37
1623747390000|2021-06-15 08:56:30|2588.05|2575.05|2588.74|2575.74|2588.74|2575.74|2587.85|2574.85|35
1623747400000|2021-06-15 08:56:40|2588.73|2575.73|2588.69|2575.69|2588.97|2575.97|2588.47|2575.47|36
1623747410000|2021-06-15 08:56:50|2588.78|2575.78|2588.85|2575.85|2588.92|2575.92|2588.66|2575.66|28
1623747420000|2021-06-15 08:57:00|2589.01|2576.01|2588.07|2575.07|2589.01|2576.01|2587.73|2574.73|34
1623747430000|2021-06-15 08:57:10|2587.98|2574.98|2588.1|2575.1|2588.29|2575.29|2587.5|2574.5|36
1623747440000|2021-06-15 08:57:20|2588.09|2575.09|2588.81|2575.81|2588.9|2575.9|2588.09|2575.09|36
1623747450000|2021-06-15 08:57:30|2588.57|2575.57|2587.5|2574.5|2588.63|2575.63|2587.4|2574.4|33
1623747460000|2021-06-15 08:57:40|2587.43|2574.43|2586.54|2573.54|2587.51|2574.51|2586.03|2573.03|37
1623747470000|2021-06-15 08:57:50|2586.43|2573.43|2583.99|2570.99|2586.43|2573.43|2583.99|2570.99|30
1623747480000|2021-06-15 08:58:00|2584.09|2571.09|2585.22|2572.22|2585.22|2572.22|2583.22|2570.22|34
1623747490000|2021-06-15 08:58:10|2585.36|2572.36|2586.59|2573.59|2586.76|2573.76|2585.36|2572.36|35
1623747500000|2021-06-15 08:58:20|2586.75|2573.75|2587.53|2574.53|2587.53|2574.53|2586.58|2573.58|34
1623747510000|2021-06-15 08:58:30|2587.43|2574.43|2588.21|2575.21|2588.44|2575.44|2587.43|2574.43|26
1623747520000|2021-06-15 08:58:40|2588.23|2575.23|2588.2|2575.2|2588.32|2575.32|2588.13|2575.13|29
1623747530000|2021-06-15 08:58:50|2588.18|2575.18|2587.31|2574.31|2588.23|2575.23|2587.18|2574.18|36
1623747540000|2021-06-15 08:59:00|2587.3|2574.3|2587.84|2574.84|2587.84|2574.84|2587.09|2574.09|31
1623747550000|2021-06-15 08:59:10|2587.85|2574.85|2588.53|2575.53|2588.68|2575.68|2587.85|2574.85|34
1623747560000|2021-06-15 08:59:20|2588.55|2575.55|2588.61|2575.61|2588.61|2575.61|2588.29|2575.29|29
1623747570000|2021-06-15 08:59:30|2588.6|2575.6|2588.42|2575.42|2588.62|2575.62|2588.32|2575.32|23
1623747580000|2021-06-15 08:59:40|2588.32|2575.32|2588|2575|2588.46|2575.46|2587.98|2574.98|28
1623747590000|2021-06-15 08:59:50|2588.05|2575.05|2587.63|2574.63|2588.1|2575.1|2587.31|2574.31|33
1623747600000|2021-06-15 09:00:00|2587.58|2574.58|2588.65|2575.65|2588.65|2575.65|2587.47|2574.47|34
1623747610000|2021-06-15 09:00:10|2589.02|2576.02|2589.71|2576.71|2589.73|2576.73|2588.99|2575.99|27
1623747620000|2021-06-15 09:00:20|2589.77|2576.77|2588.46|2575.46|2590.29|2577.29|2588.46|2575.46|31
1623747630000|2021-06-15 09:00:30|2588.27|2575.27|2588.93|2575.93|2588.96|2575.96|2588.19|2575.19|35
1623747640000|2021-06-15 09:00:40|2588.94|2575.94|2588.84|2575.84|2588.95|2575.95|2588.59|2575.59|24
1623747650000|2021-06-15 09:00:50|2588.83|2575.83|2587.27|2574.27|2588.84|2575.84|2587.23|2574.23|31
1623747660000|2021-06-15 09:01:00|2587.21|2574.21|2584.14|2571.14|2587.26|2574.26|2584.14|2571.14|37
1623747670000|2021-06-15 09:01:10|2584.36|2571.36|2584.25|2571.25|2584.52|2571.52|2583.38|2570.38|38
1623747680000|2021-06-15 09:01:20|2584.24|2571.24|2583.84|2570.84|2584.63|2571.63|2583.77|2570.77|38
1623747690000|2021-06-15 09:01:30|2583.89|2570.89|2583.6|2570.6|2584.72|2571.72|2582.86|2569.86|35
1623747700000|2021-06-15 09:01:40|2583.5|2570.5|2584.45|2571.45|2584.46|2571.46|2583.43|2570.43|33
1623747710000|2021-06-15 09:01:50|2584.31|2571.31|2583.74|2570.74|2584.57|2571.57|2583.74|2570.74|33
1623747720000|2021-06-15 09:02:00|2583.55|2570.55|2583.26|2570.26|2583.79|2570.79|2582.94|2569.94|30
1623747730000|2021-06-15 09:02:10|2583.25|2570.25|2582.85|2569.85|2583.25|2570.25|2582.47|2569.47|30
1623747740000|2021-06-15 09:02:20|2582.82|2569.82|2583.69|2570.69|2583.69|2570.69|2582.48|2569.48|26
1623747750000|2021-06-15 09:02:30|2583.74|2570.74|2583.64|2570.64|2583.83|2570.83|2583.43|2570.43|33
1623747760000|2021-06-15 09:02:40|2583.62|2570.62|2584.21|2571.21|2584.21|2571.21|2583.62|2570.62|26
1623747770000|2021-06-15 09:02:50|2584.2|2571.2|2584.28|2571.28|2584.28|2571.28|2584.12|2571.12|23
1623747780000|2021-06-15 09:03:00|2584.25|2571.25|2582.82|2569.82|2584.25|2571.25|2582.65|2569.65|37
1623747790000|2021-06-15 09:03:10|2583.05|2570.05|2582.63|2569.63|2583.11|2570.11|2582.56|2569.56|33
1623747800000|2021-06-15 09:03:20|2582.7|2569.7|2582.35|2569.35|2583.12|2570.12|2582.31|2569.31|32
1623747810000|2021-06-15 09:03:30|2582.36|2569.36|2580.67|2567.67|2582.36|2569.36|2580.67|2567.67|29
1623747820000|2021-06-15 09:03:40|2580.64|2567.64|2578.91|2565.91|2580.69|2567.69|2578.84|2565.84|35
1623747830000|2021-06-15 09:03:50|2579.07|2566.07|2578.96|2565.96|2580.09|2567.09|2578.84|2565.84|36
1623747840000|2021-06-15 09:04:00|2579.12|2566.12|2575.83|2562.83|2579.42|2566.42|2574.34|2561.34|32
1623747850000|2021-06-15 09:04:10|2575.82|2562.82|2575.64|2562.64|2576.37|2563.37|2574.67|2561.67|39
1623747860000|2021-06-15 09:04:20|2575.7|2562.7|2576.77|2563.77|2576.77|2563.77|2575.7|2562.7|35
1623747870000|2021-06-15 09:04:30|2576.71|2563.71|2577.91|2564.91|2577.91|2564.91|2576.5|2563.5|37
1623747880000|2021-06-15 09:04:40|2577.95|2564.95|2578.55|2565.55|2578.55|2565.55|2577.42|2564.42|31
1623747890000|2021-06-15 09:04:50|2578.5|2565.5|2579.67|2566.67|2579.67|2566.67|2578.41|2565.41|27
1623747900000|2021-06-15 09:05:00|2579.72|2566.72|2578.48|2565.48|2579.81|2566.81|2578.48|2565.48|33
1623747910000|2021-06-15 09:05:10|2578.65|2565.65|2578.66|2565.66|2578.93|2565.93|2578.53|2565.53|32
1623747920000|2021-06-15 09:05:20|2578.65|2565.65|2579.42|2566.42|2579.59|2566.59|2578.65|2565.65|33
1623747930000|2021-06-15 09:05:30|2579.48|2566.48|2579.44|2566.44|2579.55|2566.55|2579.11|2566.11|33
1623747940000|2021-06-15 09:05:40|2579.41|2566.41|2579.43|2566.43|2579.55|2566.55|2579.16|2566.16|27
1623747950000|2021-06-15 09:05:50|2579.44|2566.44|2579.24|2566.24|2579.48|2566.48|2579.16|2566.16|20
1623747960000|2021-06-15 09:06:00|2578.82|2565.82|2579.84|2566.84|2579.99|2566.99|2578.82|2565.82|28
1623747970000|2021-06-15 09:06:10|2579.39|2566.39|2577.83|2564.83|2579.56|2566.56|2577.83|2564.83|25
1623747980000|2021-06-15 09:06:20|2577.88|2564.88|2578.55|2565.55|2578.89|2565.89|2577.82|2564.82|33
1623747990000|2021-06-15 09:06:30|2578.56|2565.56|2577.3|2564.3|2578.65|2565.65|2577.3|2564.3|34
1623748000000|2021-06-15 09:06:40|2577.43|2564.43|2575.87|2562.87|2577.43|2564.43|2575.87|2562.87|31
1623748010000|2021-06-15 09:06:50|2575.96|2562.96|2574.97|2561.97|2575.98|2562.98|2574.87|2561.87|27
1623748020000|2021-06-15 09:07:00|2574.93|2561.93|2576.26|2563.26|2576.39|2563.39|2574.92|2561.92|33
1623748030000|2021-06-15 09:07:10|2575.84|2562.84|2575.59|2562.59|2575.9|2562.9|2575.46|2562.46|27
1623748040000|2021-06-15 09:07:20|2575.67|2562.67|2575.21|2562.21|2575.67|2562.67|2574.86|2561.86|35
1623748050000|2021-06-15 09:07:30|2575.39|2562.39|2574.48|2561.48|2575.6|2562.6|2574.19|2561.19|23
1623748060000|2021-06-15 09:07:40|2574.47|2561.47|2571.6|2558.6|2574.47|2561.47|2570.32|2557.32|34
1623748070000|2021-06-15 09:07:50|2571.45|2558.45|2573.86|2560.86|2573.86|2560.86|2570.78|2557.78|37
1623748080000|2021-06-15 09:08:00|2573.99|2560.99|2574.23|2561.23|2574.57|2561.57|2573.99|2560.99|32
1623748090000|2021-06-15 09:08:10|2574.34|2561.34|2574.76|2561.76|2575.06|2562.06|2574.26|2561.26|34
1623748100000|2021-06-15 09:08:20|2574.64|2561.64|2574.59|2561.59|2574.79|2561.79|2574.2|2561.2|37
1623748110000|2021-06-15 09:08:30|2574.47|2561.47|2572.57|2559.57|2574.59|2561.59|2571.61|2558.61|38
1623748120000|2021-06-15 09:08:40|2572.74|2559.74|2573.86|2560.86|2574.13|2561.13|2572.74|2559.74|40
1623748130000|2021-06-15 09:08:50|2573.72|2560.72|2574.65|2561.65|2574.65|2561.65|2573.72|2560.72|30
1623748140000|2021-06-15 09:09:00|2574.15|2561.15|2575.3|2562.3|2575.3|2562.3|2573.96|2560.96|38
1623748150000|2021-06-15 09:09:10|2575.29|2562.29|2576.63|2563.63|2576.64|2563.64|2575.26|2562.26|36
1623748160000|2021-06-15 09:09:20|2576.64|2563.64|2576.69|2563.69|2576.78|2563.78|2576.22|2563.22|31
1623748170000|2021-06-15 09:09:30|2576.71|2563.71|2573.18|2560.18|2577.05|2564.05|2573.18|2560.18|34
1623748180000|2021-06-15 09:09:40|2572.96|2559.96|2570.78|2557.78|2572.96|2559.96|2570.37|2557.37|39
1623748190000|2021-06-15 09:09:50|2570.72|2557.72|2571.02|2558.02|2571.02|2558.02|2570.65|2557.65|25
1623748200000|2021-06-15 09:10:00|2571.12|2558.12|2573.38|2560.38|2573.56|2560.56|2571.1|2558.1|39
1623748210000|2021-06-15 09:10:10|2573.37|2560.37|2574.54|2561.54|2575.28|2562.28|2573.29|2560.29|37
1623748220000|2021-06-15 09:10:20|2574.23|2561.23|2575.26|2562.26|2575.31|2562.31|2574.21|2561.21|27
1623748230000|2021-06-15 09:10:30|2575.19|2562.19|2575.12|2562.12|2575.42|2562.42|2574.7|2561.7|31
1623748240000|2021-06-15 09:10:40|2575.55|2562.55|2576.1|2563.1|2576.1|2563.1|2575.55|2562.55|32
1623748250000|2021-06-15 09:10:50|2575.99|2562.99|2577.08|2564.08|2577.38|2564.38|2575.99|2562.99|31
1623748260000|2021-06-15 09:11:00|2577.21|2564.21|2578.28|2565.28|2578.28|2565.28|2577.07|2564.07|34
1623748270000|2021-06-15 09:11:10|2578.3|2565.3|2579.47|2566.47|2579.47|2566.47|2577.95|2564.95|33
1623748280000|2021-06-15 09:11:20|2579.5|2566.5|2580.08|2567.08|2580.08|2567.08|2579.35|2566.35|33
1623748290000|2021-06-15 09:11:30|2580.09|2567.09|2581|2568|2581|2568|2579.85|2566.85|30
1623748300000|2021-06-15 09:11:40|2580.99|2567.99|2580.14|2567.14|2581.41|2568.41|2579.96|2566.96|34
1623748310000|2021-06-15 09:11:50|2580.49|2567.49|2580.89|2567.89|2581.26|2568.26|2580.14|2567.14|38
1623748320000|2021-06-15 09:12:00|2580.91|2567.91|2581.46|2568.46|2581.61|2568.61|2580.91|2567.91|33
1623748330000|2021-06-15 09:12:10|2581.49|2568.49|2580.58|2567.58|2581.64|2568.64|2580.25|2567.25|37
1623748340000|2021-06-15 09:12:20|2580.64|2567.64|2578.99|2565.99|2580.86|2567.86|2578.7|2565.7|38
1623748350000|2021-06-15 09:12:30|2579.01|2566.01|2578.63|2565.63|2579.17|2566.17|2578.57|2565.57|36
1623748360000|2021-06-15 09:12:40|2578.7|2565.7|2579.17|2566.17|2579.57|2566.57|2578.04|2565.04|40
1623748370000|2021-06-15 09:12:50|2579.11|2566.11|2578.72|2565.72|2579.23|2566.23|2578.29|2565.29|37
1623748380000|2021-06-15 09:13:00|2578.7|2565.7|2576.29|2563.29|2579.05|2566.05|2576.29|2563.29|36
1623748390000|2021-06-15 09:13:10|2576.3|2563.3|2575.33|2562.33|2576.34|2563.34|2575.14|2562.14|34
1623748400000|2021-06-15 09:13:20|2575.56|2562.56|2576.28|2563.28|2576.28|2563.28|2575.45|2562.45|33
1623748410000|2021-06-15 09:13:30|2576.17|2563.17|2576.92|2563.92|2577.32|2564.32|2576.16|2563.16|37
1623748420000|2021-06-15 09:13:40|2576.91|2563.91|2576.66|2563.66|2576.96|2563.96|2575.84|2562.84|32
1623748430000|2021-06-15 09:13:50|2576.58|2563.58|2577.19|2564.19|2577.28|2564.28|2576.43|2563.43|33
1623748440000|2021-06-15 09:14:00|2577.16|2564.16|2578.53|2565.53|2578.83|2565.83|2577.14|2564.14|35
1623748450000|2021-06-15 09:14:10|2578.76|2565.76|2579.39|2566.39|2579.7|2566.7|2578.75|2565.75|30
1623748460000|2021-06-15 09:14:20|2579.28|2566.28|2579.54|2566.54|2579.64|2566.64|2579.18|2566.18|36
1623748470000|2021-06-15 09:14:30|2579.55|2566.55|2578.45|2565.45|2579.59|2566.59|2578.42|2565.42|32
1623748480000|2021-06-15 09:14:40|2578.3|2565.3|2576.9|2563.9|2578.52|2565.52|2576.84|2563.84|38
1623748490000|2021-06-15 09:14:50|2576.82|2563.82|2577.5|2564.5|2577.5|2564.5|2576.75|2563.75|28
1623748500000|2021-06-15 09:15:00|2577.46|2564.46|2578.12|2565.12|2578.13|2565.13|2577.46|2564.46|29
1623748510000|2021-06-15 09:15:10|2578.2|2565.2|2579.32|2566.32|2579.38|2566.38|2578.06|2565.06|32
1623748520000|2021-06-15 09:15:20|2579.26|2566.26|2580.13|2567.13|2580.41|2567.41|2579.26|2566.26|30
1623748530000|2021-06-15 09:15:30|2580.15|2567.15|2581.24|2568.24|2581.24|2568.24|2580.15|2567.15|33
1623748540000|2021-06-15 09:15:40|2581.18|2568.18|2582.71|2569.71|2582.71|2569.71|2580.62|2567.62|35
1623748550000|2021-06-15 09:15:50|2582.86|2569.86|2583.23|2570.23|2583.33|2570.33|2582.57|2569.57|32
1623748560000|2021-06-15 09:16:00|2583.24|2570.24|2582.48|2569.48|2583.24|2570.24|2581.91|2568.91|36
1623748570000|2021-06-15 09:16:10|2582.84|2569.84|2583.2|2570.2|2583.33|2570.33|2582.66|2569.66|34
1623748580000|2021-06-15 09:16:20|2583.17|2570.17|2582.55|2569.55|2583.52|2570.52|2582.19|2569.19|28
1623748590000|2021-06-15 09:16:30|2582.52|2569.52|2583.49|2570.49|2583.51|2570.51|2582.52|2569.52|31
1623748600000|2021-06-15 09:16:40|2583.38|2570.38|2584.18|2571.18|2584.28|2571.28|2583.29|2570.29|26
1623748610000|2021-06-15 09:16:50|2584.1|2571.1|2584.51|2571.51|2584.58|2571.58|2584.1|2571.1|26
1623748620000|2021-06-15 09:17:00|2584.43|2571.43|2584.98|2571.98|2585.61|2572.61|2584.33|2571.33|19
1623748630000|2021-06-15 09:17:10|2584.99|2571.99|2585.31|2572.31|2585.64|2572.64|2584.94|2571.94|29
1623748640000|2021-06-15 09:17:20|2585.36|2572.36|2583.54|2570.54|2585.47|2572.47|2583.44|2570.44|36
1623748650000|2021-06-15 09:17:30|2583.52|2570.52|2582.97|2569.97|2583.84|2570.84|2582.89|2569.89|36
1623748660000|2021-06-15 09:17:40|2582.96|2569.96|2583.32|2570.32|2583.4|2570.4|2582.94|2569.94|31
1623748670000|2021-06-15 09:17:50|2583.31|2570.31|2585.5|2572.5|2585.54|2572.54|2583.3|2570.3|39
1623748680000|2021-06-15 09:18:00|2586.11|2573.11|2585.54|2572.54|2586.12|2573.12|2584.93|2571.93|30
1623748690000|2021-06-15 09:18:10|2585.26|2572.26|2585.63|2572.63|2585.71|2572.71|2585.25|2572.25|33
1623748700000|2021-06-15 09:18:20|2585.6|2572.6|2586.23|2573.23|2586.23|2573.23|2585.55|2572.55|32
1623748710000|2021-06-15 09:18:30|2586.25|2573.25|2586.93|2573.93|2586.95|2573.95|2586.19|2573.19|33
1623748720000|2021-06-15 09:18:40|2587.01|2574.01|2586.04|2573.04|2587.83|2574.83|2585.86|2572.86|38
1623748730000|2021-06-15 09:18:50|2585.8|2572.8|2586.22|2573.22|2586.46|2573.46|2585.8|2572.8|33
1623748740000|2021-06-15 09:19:00|2586.46|2573.46|2586.49|2573.49|2586.54|2573.54|2586.16|2573.16|32
1623748750000|2021-06-15 09:19:10|2586.46|2573.46|2586.8|2573.8|2587.04|2574.04|2586.37|2573.37|36
1623748760000|2021-06-15 09:19:20|2586.83|2573.83|2584.74|2571.74|2586.83|2573.83|2584.64|2571.64|32
1623748770000|2021-06-15 09:19:30|2584.77|2571.77|2583|2570|2584.77|2571.77|2582.88|2569.88|33
1623748780000|2021-06-15 09:19:40|2582.84|2569.84|2583.03|2570.03|2583.13|2570.13|2582.55|2569.55|29
1623748790000|2021-06-15 09:19:50|2582.92|2569.92|2582.41|2569.41|2582.93|2569.93|2582.29|2569.29|33
1623748800000|2021-06-15 09:20:00|2582.44|2569.44|2582.08|2569.08|2582.45|2569.45|2581.55|2568.55|32
1623748810000|2021-06-15 09:20:10|2582.25|2569.25|2584.04|2571.04|2584.06|2571.06|2582.17|2569.17|36
1623748820000|2021-06-15 09:20:20|2584.41|2571.41|2584.77|2571.77|2585.06|2572.06|2584.39|2571.39|33
1623748830000|2021-06-15 09:20:30|2584.8|2571.8|2585.21|2572.21|2585.22|2572.22|2584.71|2571.71|34
1623748840000|2021-06-15 09:20:40|2585.33|2572.33|2584.71|2571.71|2585.79|2572.79|2584.52|2571.52|33
1623748850000|2021-06-15 09:20:50|2584.74|2571.74|2585.16|2572.16|2585.38|2572.38|2584.51|2571.51|36
1623748860000|2021-06-15 09:21:00|2585.18|2572.18|2584.36|2571.36|2585.44|2572.44|2584.19|2571.19|38
1623748870000|2021-06-15 09:21:10|2584.62|2571.62|2583.6|2570.6|2584.62|2571.62|2583.55|2570.55|36
1623748880000|2021-06-15 09:21:20|2583.55|2570.55|2583.91|2570.91|2583.91|2570.91|2583.36|2570.36|24
1623748890000|2021-06-15 09:21:30|2583.99|2570.99|2584.83|2571.83|2584.85|2571.85|2583.89|2570.89|36
1623748900000|2021-06-15 09:21:40|2584.93|2571.93|2585.17|2572.17|2585.48|2572.48|2584.76|2571.76|35
1623748910000|2021-06-15 09:21:50|2585.16|2572.16|2585.38|2572.38|2585.57|2572.57|2584.96|2571.96|31
1623748920000|2021-06-15 09:22:00|2585.34|2572.34|2585.28|2572.28|2585.53|2572.53|2585.07|2572.07|24
1623748930000|2021-06-15 09:22:10|2585.32|2572.32|2585.25|2572.25|2585.37|2572.37|2585.08|2572.08|28
1623748940000|2021-06-15 09:22:20|2585.26|2572.26|2585.35|2572.35|2585.39|2572.39|2585.15|2572.15|27
1623748950000|2021-06-15 09:22:30|2585.4|2572.4|2585.48|2572.48|2585.69|2572.69|2585.32|2572.32|29
1623748960000|2021-06-15 09:22:40|2585.41|2572.41|2585.46|2572.46|2585.62|2572.62|2585.31|2572.31|34
1623748970000|2021-06-15 09:22:50|2585.49|2572.49|2585.6|2572.6|2585.6|2572.6|2585.42|2572.42|30
1623748980000|2021-06-15 09:23:00|2585.59|2572.59|2585.68|2572.68|2585.68|2572.68|2585.45|2572.45|26
1623748990000|2021-06-15 09:23:10|2586.16|2573.16|2586.93|2573.93|2586.95|2573.95|2586.16|2573.16|35
1623749000000|2021-06-15 09:23:20|2586.96|2573.96|2586.71|2573.71|2586.99|2573.99|2586.58|2573.58|32
1623749010000|2021-06-15 09:23:30|2586.62|2573.62|2586.67|2573.67|2586.81|2573.81|2586.35|2573.35|37
1623749020000|2021-06-15 09:23:40|2586.58|2573.58|2586.4|2573.4|2587.02|2574.02|2585.86|2572.86|38
1623749030000|2021-06-15 09:23:50|2585.94|2572.94|2586.32|2573.32|2586.51|2573.51|2585.9|2572.9|38
1623749040000|2021-06-15 09:24:00|2586.31|2573.31|2586.23|2573.23|2586.55|2573.55|2586.23|2573.23|33
1623749050000|2021-06-15 09:24:10|2586.45|2573.45|2586.25|2573.25|2586.45|2573.45|2585.93|2572.93|30
1623749060000|2021-06-15 09:24:20|2585.71|2572.71|2586.32|2573.32|2586.6|2573.6|2585.71|2572.71|33
1623749070000|2021-06-15 09:24:30|2586.31|2573.31|2586.32|2573.32|2586.46|2573.46|2586.27|2573.27|33
1623749080000|2021-06-15 09:24:40|2586.3|2573.3|2588|2575|2588.19|2575.19|2586.21|2573.21|35
1623749090000|2021-06-15 09:24:50|2588.04|2575.04|2588.05|2575.05|2588.54|2575.54|2587.6|2574.6|33
1623749100000|2021-06-15 09:25:00|2588|2575|2587.46|2574.46|2588|2575|2586.87|2573.87|36
1623749110000|2021-06-15 09:25:10|2587.47|2574.47|2588.22|2575.22|2588.36|2575.36|2587.47|2574.47|37
1623749120000|2021-06-15 09:25:20|2588.61|2575.61|2591.94|2578.94|2591.94|2578.94|2588.6|2575.6|39
1623749130000|2021-06-15 09:25:30|2592|2579|2593.4|2580.4|2593.77|2580.77|2591.89|2578.89|37
1623749140000|2021-06-15 09:25:40|2593.37|2580.37|2597.57|2584.57|2597.84|2584.84|2593.29|2580.29|38
1623749150000|2021-06-15 09:25:50|2597.69|2584.69|2595.84|2582.84|2598.05|2585.05|2595.63|2582.63|35
1623749160000|2021-06-15 09:26:00|2596.52|2583.52|2595.25|2582.25|2596.52|2583.52|2594.93|2581.93|34
1623749170000|2021-06-15 09:26:10|2596.19|2583.19|2596.37|2583.37|2596.8|2583.8|2595.56|2582.56|30
1623749180000|2021-06-15 09:26:20|2596.65|2583.65|2596.84|2583.84|2596.97|2583.97|2596.17|2583.17|27
1623749190000|2021-06-15 09:26:30|2597.01|2584.01|2598.86|2585.86|2598.86|2585.86|2596.98|2583.98|34
1623749200000|2021-06-15 09:26:40|2599.26|2586.26|2600.6|2587.6|2600.8|2587.8|2599.26|2586.26|34
1623749210000|2021-06-15 09:26:50|2600.81|2587.81|2600.83|2587.83|2601.08|2588.08|2600.34|2587.34|37
1623749220000|2021-06-15 09:27:00|2600.99|2587.99|2601.55|2588.55|2601.76|2588.76|2600.61|2587.61|38
1623749230000|2021-06-15 09:27:10|2601.36|2588.36|2601.22|2588.22|2601.83|2588.83|2601.21|2588.21|30
1623749240000|2021-06-15 09:27:20|2601.25|2588.25|2600.44|2587.44|2601.25|2588.25|2599.75|2586.75|35
1623749250000|2021-06-15 09:27:30|2600.1|2587.1|2601.44|2588.44|2601.58|2588.58|2600.06|2587.06|38
1623749260000|2021-06-15 09:27:40|2601.52|2588.52|2602.43|2589.43|2602.49|2589.49|2601.19|2588.19|27
1623749270000|2021-06-15 09:27:50|2602.44|2589.44|2603.37|2590.37|2603.52|2590.52|2601.99|2588.99|30
1623749280000|2021-06-15 09:28:00|2603.28|2590.28|2601.51|2588.51|2603.52|2590.52|2601.51|2588.51|32
1623749290000|2021-06-15 09:28:10|2601.67|2588.67|2601.7|2588.7|2601.96|2588.96|2601.67|2588.67|29
1623749300000|2021-06-15 09:28:20|2601.71|2588.71|2599.68|2586.68|2602.13|2589.13|2599.59|2586.59|35
1623749310000|2021-06-15 09:28:30|2599.64|2586.64|2599.7|2586.7|2600.29|2587.29|2599.37|2586.37|33
1623749320000|2021-06-15 09:28:40|2600|2587|2598.67|2585.67|2600|2587|2598.36|2585.36|33
1623749330000|2021-06-15 09:28:50|2598.43|2585.43|2597.88|2584.88|2599.08|2586.08|2597.68|2584.68|31
1623749340000|2021-06-15 09:29:00|2597.77|2584.77|2597.69|2584.69|2597.96|2584.96|2597.51|2584.51|18
1623749350000|2021-06-15 09:29:10|2597.68|2584.68|2599.11|2586.11|2599.11|2586.11|2597.08|2584.08|38
1623749360000|2021-06-15 09:29:20|2599.32|2586.32|2600.56|2587.56|2601|2588|2599.32|2586.32|35
1623749370000|2021-06-15 09:29:30|2600.65|2587.65|2601.17|2588.17|2601.19|2588.19|2600.45|2587.45|29
1623749380000|2021-06-15 09:29:40|2601.19|2588.19|2598.52|2585.52|2601.19|2588.19|2598.45|2585.45|34
1623749390000|2021-06-15 09:29:50|2598.53|2585.53|2598.55|2585.55|2598.96|2585.96|2598.47|2585.47|31
1623749400000|2021-06-15 09:30:00|2598.54|2585.54|2598.56|2585.56|2598.83|2585.83|2598.31|2585.31|34
1623749410000|2021-06-15 09:30:10|2598.61|2585.61|2600.16|2587.16|2600.16|2587.16|2598.61|2585.61|34
1623749420000|2021-06-15 09:30:20|2600.29|2587.29|2600.55|2587.55|2600.76|2587.76|2600.14|2587.14|35
1623749430000|2021-06-15 09:30:30|2600.51|2587.51|2600.45|2587.45|2600.57|2587.57|2600.25|2587.25|24
1623749440000|2021-06-15 09:30:40|2600.47|2587.47|2600.92|2587.92|2601.04|2588.04|2600.39|2587.39|28
1623749450000|2021-06-15 09:30:50|2601.03|2588.03|2600.57|2587.57|2601.18|2588.18|2600.57|2587.57|27
1623749460000|2021-06-15 09:31:00|2600.49|2587.49|2599.39|2586.39|2600.49|2587.49|2599.33|2586.33|32
1623749470000|2021-06-15 09:31:10|2599.67|2586.67|2598.51|2585.51|2599.67|2586.67|2598.47|2585.47|29
1623749480000|2021-06-15 09:31:20|2598.49|2585.49|2598.18|2585.18|2598.53|2585.53|2598.18|2585.18|24
1623749490000|2021-06-15 09:31:30|2598.25|2585.25|2597.6|2584.6|2598.25|2585.25|2597.34|2584.34|30
1623749500000|2021-06-15 09:31:40|2597.58|2584.58|2598.25|2585.25|2598.37|2585.37|2597.54|2584.54|33
1623749510000|2021-06-15 09:31:50|2598.32|2585.32|2597.59|2584.59|2598.59|2585.59|2597.51|2584.51|31
1623749520000|2021-06-15 09:32:00|2597.51|2584.51|2595.41|2582.41|2597.71|2584.71|2595.41|2582.41|35
1623749530000|2021-06-15 09:32:10|2595.42|2582.42|2595.35|2582.35|2596.13|2583.13|2594.85|2581.85|34
1623749540000|2021-06-15 09:32:20|2595.24|2582.24|2595.83|2582.83|2596.27|2583.27|2594.98|2581.98|37
1623749550000|2021-06-15 09:32:30|2595.7|2582.7|2596.57|2583.57|2596.75|2583.75|2595.47|2582.47|37
1623749560000|2021-06-15 09:32:40|2596.6|2583.6|2596.71|2583.71|2596.82|2583.82|2596.52|2583.52|27
1623749570000|2021-06-15 09:32:50|2596.92|2583.92|2596.65|2583.65|2597|2584|2596.54|2583.54|15
1623749580000|2021-06-15 09:33:00|2596.56|2583.56|2595.9|2582.9|2596.56|2583.56|2595.74|2582.74|23
1623749590000|2021-06-15 09:33:10|2595.72|2582.72|2595|2582|2596.06|2583.06|2595|2582|16
1623749600000|2021-06-15 09:33:20|2595.12|2582.12|2595.35|2582.35|2595.35|2582.35|2594.9|2581.9|26
1623749610000|2021-06-15 09:33:30|2595.36|2582.36|2595.32|2582.32|2595.62|2582.62|2595.16|2582.16|29
1623749620000|2021-06-15 09:33:40|2595.11|2582.11|2595.59|2582.59|2596.59|2583.59|2594.79|2581.79|34
1623749630000|2021-06-15 09:33:50|2595.61|2582.61|2595.45|2582.45|2595.73|2582.73|2594.75|2581.75|35
1623749640000|2021-06-15 09:34:00|2595.28|2582.28|2595.81|2582.81|2595.97|2582.97|2594.88|2581.88|27
1623749650000|2021-06-15 09:34:10|2595.3|2582.3|2595.57|2582.57|2596.49|2583.49|2594.86|2581.86|28
1623749660000|2021-06-15 09:34:20|2595.54|2582.54|2594.75|2581.75|2596.21|2583.21|2594.75|2581.75|30
1623749670000|2021-06-15 09:34:30|2594.68|2581.68|2594.75|2581.75|2595.33|2582.33|2594.47|2581.47|33
1623749680000|2021-06-15 09:34:40|2594.6|2581.6|2594.41|2581.41|2595.66|2582.66|2594.24|2581.24|35
1623749690000|2021-06-15 09:34:50|2594.65|2581.65|2592.76|2579.76|2594.65|2581.65|2592.72|2579.72|34
1623749700000|2021-06-15 09:35:00|2593.01|2580.01|2591.35|2578.35|2593.08|2580.08|2591.28|2578.28|38
1623749710000|2021-06-15 09:35:10|2591.13|2578.13|2590.48|2577.48|2591.39|2578.39|2590.48|2577.48|36
1623749720000|2021-06-15 09:35:20|2590.37|2577.37|2590.33|2577.33|2590.78|2577.78|2589.75|2576.75|35
1623749730000|2021-06-15 09:35:30|2590.24|2577.24|2589.94|2576.94|2590.35|2577.35|2589.07|2576.07|36
1623749740000|2021-06-15 09:35:40|2589.87|2576.87|2589.84|2576.84|2590.06|2577.06|2588.97|2575.97|38
1623749750000|2021-06-15 09:35:50|2589.86|2576.86|2589.72|2576.72|2590.01|2577.01|2589.62|2576.62|34
1623749760000|2021-06-15 09:36:00|2589.68|2576.68|2590.28|2577.28|2590.43|2577.43|2589.68|2576.68|27
1623749770000|2021-06-15 09:36:10|2590.13|2577.13|2591.26|2578.26|2591.45|2578.45|2590.13|2577.13|38
1623749780000|2021-06-15 09:36:20|2591.37|2578.37|2591.64|2578.64|2591.64|2578.64|2590.94|2577.94|37
1623749790000|2021-06-15 09:36:30|2591.67|2578.67|2593.03|2580.03|2593.03|2580.03|2591.48|2578.48|35
1623749800000|2021-06-15 09:36:40|2593.01|2580.01|2592.83|2579.83|2593.29|2580.29|2592.78|2579.78|35
1623749810000|2021-06-15 09:36:50|2592.91|2579.91|2593.13|2580.13|2593.48|2580.48|2592.91|2579.91|31
1623749820000|2021-06-15 09:37:00|2593.1|2580.1|2591.75|2578.75|2593.11|2580.11|2591.75|2578.75|27
1623749830000|2021-06-15 09:37:10|2591.72|2578.72|2591.46|2578.46|2591.72|2578.72|2591.14|2578.14|31
1623749840000|2021-06-15 09:37:20|2591.37|2578.37|2590.99|2577.99|2591.46|2578.46|2590.94|2577.94|29
1623749850000|2021-06-15 09:37:30|2591.12|2578.12|2590.86|2577.86|2591.47|2578.47|2590.59|2577.59|36
1623749860000|2021-06-15 09:37:40|2590.82|2577.82|2590.51|2577.51|2591.2|2578.2|2590.44|2577.44|30
1623749870000|2021-06-15 09:37:50|2590.59|2577.59|2591.78|2578.78|2591.81|2578.81|2590.59|2577.59|34
1623749880000|2021-06-15 09:38:00|2591.76|2578.76|2591.95|2578.95|2592.12|2579.12|2591.74|2578.74|33
1623749890000|2021-06-15 09:38:10|2591.91|2578.91|2591.87|2578.87|2591.91|2578.91|2591.6|2578.6|29
1623749900000|2021-06-15 09:38:20|2591.84|2578.84|2592.07|2579.07|2592.11|2579.11|2591.82|2578.82|28
1623749910000|2021-06-15 09:38:30|2592.18|2579.18|2593.21|2580.21|2593.29|2580.29|2592.08|2579.08|33
1623749920000|2021-06-15 09:38:40|2593.19|2580.19|2592.52|2579.52|2593.19|2580.19|2592.52|2579.52|30
1623749930000|2021-06-15 09:38:50|2592.5|2579.5|2592.85|2579.85|2592.94|2579.94|2592.44|2579.44|33
1623749940000|2021-06-15 09:39:00|2592.84|2579.84|2593.26|2580.26|2593.28|2580.28|2592.78|2579.78|29
1623749950000|2021-06-15 09:39:10|2593.27|2580.27|2593.05|2580.05|2593.3|2580.3|2593.05|2580.05|26
1623749960000|2021-06-15 09:39:20|2593.03|2580.03|2592.6|2579.6|2593.03|2580.03|2592.39|2579.39|22
1623749970000|2021-06-15 09:39:30|2592.7|2579.7|2593.47|2580.47|2593.47|2580.47|2592.7|2579.7|26
1623749980000|2021-06-15 09:39:40|2593.49|2580.49|2595.02|2582.02|2595.02|2582.02|2593.33|2580.33|33
1623749990000|2021-06-15 09:39:50|2595.04|2582.04|2595.7|2582.7|2595.71|2582.71|2594.54|2581.54|36
1623750000000|2021-06-15 09:40:00|2595.67|2582.67|2595.46|2582.46|2596.23|2583.23|2595.44|2582.44|33
1623750010000|2021-06-15 09:40:10|2595.38|2582.38|2595.15|2582.15|2595.85|2582.85|2595.06|2582.06|33
1623750020000|2021-06-15 09:40:20|2595.34|2582.34|2595.56|2582.56|2596.06|2583.06|2595.34|2582.34|35
1623750030000|2021-06-15 09:40:30|2595.52|2582.52|2595.66|2582.66|2595.87|2582.87|2595.43|2582.43|35
1623750040000|2021-06-15 09:40:40|2595.67|2582.67|2595.94|2582.94|2595.98|2582.98|2595.67|2582.67|30
1623750050000|2021-06-15 09:40:50|2595.8|2582.8|2596.75|2583.75|2596.75|2583.75|2595.8|2582.8|39
1623750060000|2021-06-15 09:41:00|2596.78|2583.78|2595.77|2582.77|2596.96|2583.96|2595.73|2582.73|30
1623750070000|2021-06-15 09:41:10|2595.75|2582.75|2594.38|2581.38|2595.75|2582.75|2594.38|2581.38|33
1623750080000|2021-06-15 09:41:20|2594.3|2581.3|2593.93|2580.93|2594.64|2581.64|2593.92|2580.92|30
1623750090000|2021-06-15 09:41:30|2593.9|2580.9|2594.8|2581.8|2594.82|2581.82|2593.87|2580.87|35
1623750100000|2021-06-15 09:41:40|2594.73|2581.73|2594.13|2581.13|2594.76|2581.76|2594.01|2581.01|31
1623750110000|2021-06-15 09:41:50|2594.04|2581.04|2593.63|2580.63|2594.14|2581.14|2593.46|2580.46|28
1623750120000|2021-06-15 09:42:00|2593.62|2580.62|2593.5|2580.5|2593.68|2580.68|2593.36|2580.36|35
1623750130000|2021-06-15 09:42:10|2593.47|2580.47|2593.68|2580.68|2593.76|2580.76|2592.89|2579.89|34
1623750140000|2021-06-15 09:42:20|2593.62|2580.62|2593.21|2580.21|2593.68|2580.68|2593.07|2580.07|34
1623750150000|2021-06-15 09:42:30|2593.28|2580.28|2593.25|2580.25|2593.29|2580.29|2593.06|2580.06|25
1623750160000|2021-06-15 09:42:40|2593.27|2580.27|2593.21|2580.21|2593.34|2580.34|2593|2580|26
1623750170000|2021-06-15 09:42:50|2593|2580|2593.17|2580.17|2593.34|2580.34|2592.94|2579.94|27
1623750180000|2021-06-15 09:43:00|2593.19|2580.19|2593.38|2580.38|2593.78|2580.78|2593.11|2580.11|33
1623750190000|2021-06-15 09:43:10|2593.21|2580.21|2593.05|2580.05|2593.25|2580.25|2593.03|2580.03|34
1623750200000|2021-06-15 09:43:20|2593.03|2580.03|2593.3|2580.3|2593.3|2580.3|2592.72|2579.72|38
1623750210000|2021-06-15 09:43:30|2593.11|2580.11|2593.24|2580.24|2593.38|2580.38|2592.98|2579.98|28
1623750220000|2021-06-15 09:43:40|2593.25|2580.25|2593.37|2580.37|2593.41|2580.41|2593.13|2580.13|30
1623750230000|2021-06-15 09:43:50|2593.34|2580.34|2592.83|2579.83|2593.41|2580.41|2592.83|2579.83|14
1623750240000|2021-06-15 09:44:00|2592.98|2579.98|2593.39|2580.39|2593.48|2580.48|2592.76|2579.76|25
1623750250000|2021-06-15 09:44:10|2593.46|2580.46|2593.89|2580.89|2593.9|2580.9|2593.39|2580.39|16
1623750260000|2021-06-15 09:44:20|2593.9|2580.9|2594.38|2581.38|2594.47|2581.47|2593.9|2580.9|17
1623750270000|2021-06-15 09:44:30|2594.09|2581.09|2594.48|2581.48|2594.58|2581.58|2593.93|2580.93|25
1623750280000|2021-06-15 09:44:40|2594.42|2581.42|2593.5|2580.5|2594.71|2581.71|2593.5|2580.5|32
1623750290000|2021-06-15 09:44:50|2593.48|2580.48|2593.51|2580.51|2593.79|2580.79|2593.38|2580.38|30
1623750300000|2021-06-15 09:45:00|2593.38|2580.38|2592.95|2579.95|2593.72|2580.72|2592.79|2579.79|35
1623750310000|2021-06-15 09:45:10|2592.46|2579.46|2592.68|2579.68|2592.84|2579.84|2592.26|2579.26|31
1623750320000|2021-06-15 09:45:20|2592.98|2579.98|2590.98|2577.98|2593.09|2580.09|2590.98|2577.98|21
1623750330000|2021-06-15 09:45:30|2590.93|2577.93|2591.29|2578.29|2591.43|2578.43|2590.79|2577.79|34
1623750340000|2021-06-15 09:45:40|2591.33|2578.33|2592.17|2579.17|2592.17|2579.17|2591.23|2578.23|35
1623750350000|2021-06-15 09:45:50|2592.15|2579.15|2590.94|2577.94|2592.15|2579.15|2590.81|2577.81|34
1623750360000|2021-06-15 09:46:00|2590.53|2577.53|2590.58|2577.58|2590.78|2577.78|2590.52|2577.52|18
1623750370000|2021-06-15 09:46:10|2590.51|2577.51|2588.93|2575.93|2590.51|2577.51|2588.89|2575.89|33
1623750380000|2021-06-15 09:46:20|2589.18|2576.18|2588.46|2575.46|2589.39|2576.39|2588.32|2575.32|39
1623750390000|2021-06-15 09:46:30|2588.62|2575.62|2588.08|2575.08|2588.65|2575.65|2587.94|2574.94|34
1623750400000|2021-06-15 09:46:40|2588.02|2575.02|2587.84|2574.84|2588.18|2575.18|2587.78|2574.78|35
1623750410000|2021-06-15 09:46:50|2587.88|2574.88|2587.08|2574.08|2587.88|2574.88|2586.04|2573.04|37
1623750420000|2021-06-15 09:47:00|2587.1|2574.1|2587.54|2574.54|2587.59|2574.59|2587.1|2574.1|34
1623750430000|2021-06-15 09:47:10|2587.55|2574.55|2587.51|2574.51|2587.85|2574.85|2587.28|2574.28|37
1623750440000|2021-06-15 09:47:20|2587.53|2574.53|2586.47|2573.47|2588.26|2575.26|2586.44|2573.44|38
1623750450000|2021-06-15 09:47:30|2586.21|2573.21|2585.16|2572.16|2586.21|2573.21|2585.14|2572.14|39
1623750460000|2021-06-15 09:47:40|2584.5|2571.5|2585.96|2572.96|2586.26|2573.26|2584.5|2571.5|39
1623750470000|2021-06-15 09:47:50|2585.7|2572.7|2586.47|2573.47|2586.83|2573.83|2585.7|2572.7|37
1623750480000|2021-06-15 09:48:00|2586.48|2573.48|2585.07|2572.07|2586.84|2573.84|2585.07|2572.07|33
1623750490000|2021-06-15 09:48:10|2585.23|2572.23|2585.56|2572.56|2585.63|2572.63|2584.77|2571.77|36
1623750500000|2021-06-15 09:48:20|2585.59|2572.59|2585.02|2572.02|2585.6|2572.6|2584.94|2571.94|35
1623750510000|2021-06-15 09:48:30|2585.11|2572.11|2585.14|2572.14|2585.26|2572.26|2585.08|2572.08|30
1623750520000|2021-06-15 09:48:40|2585.21|2572.21|2583.87|2570.87|2585.31|2572.31|2583.87|2570.87|32
1623750530000|2021-06-15 09:48:50|2583.98|2570.98|2584.95|2571.95|2584.95|2571.95|2583.84|2570.84|30
1623750540000|2021-06-15 09:49:00|2584.91|2571.91|2586.37|2573.37|2586.37|2573.37|2584.91|2571.91|32
1623750550000|2021-06-15 09:49:10|2586.4|2573.4|2586.82|2573.82|2587.05|2574.05|2586.36|2573.36|29
1623750560000|2021-06-15 09:49:20|2586.77|2573.77|2587.01|2574.01|2587.01|2574.01|2586.53|2573.53|26
1623750570000|2021-06-15 09:49:30|2586.93|2573.93|2587.45|2574.45|2587.55|2574.55|2586.93|2573.93|23
1623750580000|2021-06-15 09:49:40|2587.4|2574.4|2587.93|2574.93|2587.93|2574.93|2587.39|2574.39|29
1623750590000|2021-06-15 09:49:50|2587.72|2574.72|2586.34|2573.34|2587.9|2574.9|2586.34|2573.34|35
1623750600000|2021-06-15 09:50:00|2586.45|2573.45|2588.31|2575.31|2588.44|2575.44|2586.36|2573.36|34
1623750610000|2021-06-15 09:50:10|2588.48|2575.48|2588.16|2575.16|2588.51|2575.51|2588.16|2575.16|28
1623750620000|2021-06-15 09:50:20|2588.17|2575.17|2588.04|2575.04|2588.91|2575.91|2587.89|2574.89|29
1623750630000|2021-06-15 09:50:30|2588.07|2575.07|2588.51|2575.51|2588.54|2575.54|2588.07|2575.07|37
1623750640000|2021-06-15 09:50:40|2588.47|2575.47|2588.64|2575.64|2588.76|2575.76|2588.43|2575.43|29
1623750650000|2021-06-15 09:50:50|2588.6|2575.6|2586.9|2573.9|2588.87|2575.87|2586.9|2573.9|27
1623750660000|2021-06-15 09:51:00|2586.67|2573.67|2584.84|2571.84|2587.08|2574.08|2584.63|2571.63|36
1623750670000|2021-06-15 09:51:10|2584.71|2571.71|2584.49|2571.49|2584.81|2571.81|2584.18|2571.18|30
1623750680000|2021-06-15 09:51:20|2584.28|2571.28|2584.94|2571.94|2585.54|2572.54|2584.03|2571.03|34
1623750690000|2021-06-15 09:51:30|2584.9|2571.9|2583.54|2570.54|2584.9|2571.9|2583.54|2570.54|34
1623750700000|2021-06-15 09:51:40|2583.88|2570.88|2583.6|2570.6|2584.03|2571.03|2583.5|2570.5|28
1623750710000|2021-06-15 09:51:50|2583.62|2570.62|2583.42|2570.42|2583.85|2570.85|2583.16|2570.16|27
1623750720000|2021-06-15 09:52:00|2583.41|2570.41|2583.35|2570.35|2583.47|2570.47|2582.99|2569.99|33
1623750730000|2021-06-15 09:52:10|2583.27|2570.27|2584.74|2571.74|2584.74|2571.74|2583.2|2570.2|38
1623750740000|2021-06-15 09:52:20|2584.78|2571.78|2583.75|2570.75|2585.28|2572.28|2583.72|2570.72|34
1623750750000|2021-06-15 09:52:30|2583.76|2570.76|2584.25|2571.25|2584.49|2571.49|2583.76|2570.76|34
1623750760000|2021-06-15 09:52:40|2584.28|2571.28|2584.29|2571.29|2584.47|2571.47|2584|2571|34
1623750770000|2021-06-15 09:52:50|2584.3|2571.3|2584.16|2571.16|2584.3|2571.3|2584.01|2571.01|32
1623750780000|2021-06-15 09:53:00|2584.24|2571.24|2585.34|2572.34|2585.62|2572.62|2584.2|2571.2|39
1623750790000|2021-06-15 09:53:10|2585.35|2572.35|2585.81|2572.81|2585.85|2572.85|2585.33|2572.33|29
1623750800000|2021-06-15 09:53:20|2585.77|2572.77|2586.16|2573.16|2586.25|2573.25|2585.77|2572.77|28
1623750810000|2021-06-15 09:53:30|2586.19|2573.19|2586.22|2573.22|2586.3|2573.3|2586.1|2573.1|25
1623750820000|2021-06-15 09:53:40|2586.2|2573.2|2586.14|2573.14|2586.27|2573.27|2585.93|2572.93|24
1623750830000|2021-06-15 09:53:50|2586.17|2573.17|2586.25|2573.25|2586.49|2573.49|2586.17|2573.17|19
1623750840000|2021-06-15 09:54:00|2586.26|2573.26|2584.72|2571.72|2586.39|2573.39|2584.63|2571.63|25
1623750850000|2021-06-15 09:54:10|2584.79|2571.79|2584.25|2571.25|2584.89|2571.89|2584.25|2571.25|33
1623750860000|2021-06-15 09:54:20|2584.15|2571.15|2584.52|2571.52|2584.53|2571.53|2584.15|2571.15|31
1623750870000|2021-06-15 09:54:30|2584.46|2571.46|2584.44|2571.44|2584.95|2571.95|2584.38|2571.38|34
1623750880000|2021-06-15 09:54:40|2584.4|2571.4|2584.45|2571.45|2584.74|2571.74|2584.35|2571.35|26
1623750890000|2021-06-15 09:54:50|2584.41|2571.41|2584.85|2571.85|2584.99|2571.99|2584.41|2571.41|17
1623750900000|2021-06-15 09:55:00|2584.73|2571.73|2584.66|2571.66|2584.78|2571.78|2584.27|2571.27|30
1623750910000|2021-06-15 09:55:10|2584.65|2571.65|2585.77|2572.77|2585.77|2572.77|2584.43|2571.43|33
1623750920000|2021-06-15 09:55:20|2585.78|2572.78|2586.19|2573.19|2586.24|2573.24|2585.67|2572.67|32
1623750930000|2021-06-15 09:55:30|2586.23|2573.23|2586.28|2573.28|2586.28|2573.28|2585.77|2572.77|30
1623750940000|2021-06-15 09:55:40|2586.25|2573.25|2587.74|2574.74|2587.89|2574.89|2586.24|2573.24|37
1623750950000|2021-06-15 09:55:50|2587.6|2574.6|2587.57|2574.57|2588|2575|2587.36|2574.36|35
1623750960000|2021-06-15 09:56:00|2587.45|2574.45|2587.74|2574.74|2587.83|2574.83|2587.06|2574.06|36
1623750970000|2021-06-15 09:56:10|2587.73|2574.73|2588.06|2575.06|2588.46|2575.46|2587.73|2574.73|30
1623750980000|2021-06-15 09:56:20|2588.17|2575.17|2588.25|2575.25|2588.25|2575.25|2587.84|2574.84|30
1623750990000|2021-06-15 09:56:30|2588.19|2575.19|2589.97|2576.97|2590|2577|2588.19|2575.19|31
1623751000000|2021-06-15 09:56:40|2589.88|2576.88|2588.63|2575.63|2590.35|2577.35|2588.45|2575.45|36
1623751010000|2021-06-15 09:56:50|2588.55|2575.55|2587.92|2574.92|2588.61|2575.61|2587.76|2574.76|34
1623751020000|2021-06-15 09:57:00|2587.93|2574.93|2589.83|2576.83|2590.08|2577.08|2587.93|2574.93|34
1623751030000|2021-06-15 09:57:10|2589.89|2576.89|2590.29|2577.29|2590.48|2577.48|2589.81|2576.81|31
1623751040000|2021-06-15 09:57:20|2590.18|2577.18|2591.05|2578.05|2591.05|2578.05|2589.99|2576.99|35
1623751050000|2021-06-15 09:57:30|2591.14|2578.14|2591.05|2578.05|2591.64|2578.64|2591.05|2578.05|31
1623751060000|2021-06-15 09:57:40|2591.03|2578.03|2590.99|2577.99|2591.22|2578.22|2590.53|2577.53|33
1623751070000|2021-06-15 09:57:50|2590.83|2577.83|2591.94|2578.94|2591.94|2578.94|2590.7|2577.7|35
1623751080000|2021-06-15 09:58:00|2592.03|2579.03|2591.65|2578.65|2592.05|2579.05|2591.63|2578.63|26
1623751090000|2021-06-15 09:58:10|2591.88|2578.88|2593.4|2580.4|2593.4|2580.4|2591.78|2578.78|30
1623751100000|2021-06-15 09:58:20|2593.53|2580.53|2594.01|2581.01|2594.12|2581.12|2593.41|2580.41|32
1623751110000|2021-06-15 09:58:30|2594.06|2581.06|2594.75|2581.75|2594.78|2581.78|2593.32|2580.32|37
1623751120000|2021-06-15 09:58:40|2594.67|2581.67|2594.28|2581.28|2594.88|2581.88|2594.07|2581.07|36
1623751130000|2021-06-15 09:58:50|2594.32|2581.32|2593.77|2580.77|2594.57|2581.57|2593.09|2580.09|36
1623751140000|2021-06-15 09:59:00|2593.75|2580.75|2594.43|2581.43|2594.43|2581.43|2593.75|2580.75|34
1623751150000|2021-06-15 09:59:10|2594.98|2581.98|2594.69|2581.69|2595.16|2582.16|2594.69|2581.69|37
1623751160000|2021-06-15 09:59:20|2594.64|2581.64|2595.73|2582.73|2595.79|2582.79|2594.27|2581.27|35
1623751170000|2021-06-15 09:59:30|2595.69|2582.69|2596.28|2583.28|2596.34|2583.34|2595.59|2582.59|31
1623751180000|2021-06-15 09:59:40|2596.39|2583.39|2596.02|2583.02|2596.63|2583.63|2596.02|2583.02|36
1623751190000|2021-06-15 09:59:50|2595.97|2582.97|2595.61|2582.61|2596.09|2583.09|2595.44|2582.44|34
1623751200000|2021-06-15 10:00:00|2595.53|2582.53|2594.37|2581.37|2595.7|2582.7|2593.68|2580.68|36
1623751210000|2021-06-15 10:00:10|2594.34|2581.34|2595.06|2582.06|2595.27|2582.27|2594.06|2581.06|32
1623751220000|2021-06-15 10:00:20|2595.08|2582.08|2596.31|2583.31|2596.38|2583.38|2595.08|2582.08|35
1623751230000|2021-06-15 10:00:30|2596.27|2583.27|2598.98|2585.98|2598.98|2585.98|2596.27|2583.27|36
1623751240000|2021-06-15 10:00:40|2599.08|2586.08|2598.81|2585.81|2600.03|2587.03|2598.81|2585.81|37
1623751250000|2021-06-15 10:00:50|2598.93|2585.93|2599.21|2586.21|2599.33|2586.33|2598.83|2585.83|27
1623751260000|2021-06-15 10:01:00|2599.13|2586.13|2601.3|2588.3|2601.3|2588.3|2599.13|2586.13|36
1623751270000|2021-06-15 10:01:10|2601.46|2588.46|2601.36|2588.36|2601.59|2588.59|2601.13|2588.13|33
1623751280000|2021-06-15 10:01:20|2601.39|2588.39|2600.75|2587.75|2601.39|2588.39|2600.72|2587.72|32
1623751290000|2021-06-15 10:01:30|2600.77|2587.77|2600.55|2587.55|2601.65|2588.65|2600.42|2587.42|33
1623751300000|2021-06-15 10:01:40|2600.75|2587.75|2600.41|2587.41|2600.81|2587.81|2600.27|2587.27|28
1623751310000|2021-06-15 10:01:50|2600.47|2587.47|2601.72|2588.72|2601.72|2588.72|2600.47|2587.47|33
1623751320000|2021-06-15 10:02:00|2601.61|2588.61|2601.64|2588.64|2601.86|2588.86|2601.6|2588.6|31
1623751330000|2021-06-15 10:02:10|2601.69|2588.69|2601.4|2588.4|2601.69|2588.69|2601.08|2588.08|34
1623751340000|2021-06-15 10:02:20|2601.41|2588.41|2600.49|2587.49|2601.41|2588.41|2600.47|2587.47|30
1623751350000|2021-06-15 10:02:30|2600.6|2587.6|2600.9|2587.9|2601.14|2588.14|2600.45|2587.45|33
1623751360000|2021-06-15 10:02:40|2600.89|2587.89|2601.1|2588.1|2601.43|2588.43|2600.78|2587.78|28
1623751370000|2021-06-15 10:02:50|2601.11|2588.11|2600.86|2587.86|2601.24|2588.24|2600.33|2587.33|27
1623751380000|2021-06-15 10:03:00|2601.03|2588.03|2599.09|2586.09|2601.03|2588.03|2599.09|2586.09|29
1623751390000|2021-06-15 10:03:10|2599.1|2586.1|2598.49|2585.49|2599.1|2586.1|2597.83|2584.83|32
1623751400000|2021-06-15 10:03:20|2598.42|2585.42|2599.15|2586.15|2599.15|2586.15|2598.31|2585.31|25
1623751410000|2021-06-15 10:03:30|2599.16|2586.16|2598.42|2585.42|2599.16|2586.16|2598.42|2585.42|29
1623751420000|2021-06-15 10:03:40|2598.35|2585.35|2596.33|2583.33|2598.35|2585.35|2596.33|2583.33|37
1623751430000|2021-06-15 10:03:50|2596.82|2583.82|2598.24|2585.24|2598.53|2585.53|2596.29|2583.29|30
1623751440000|2021-06-15 10:04:00|2598.18|2585.18|2596.35|2583.35|2598.24|2585.24|2596.35|2583.35|34
1623751450000|2021-06-15 10:04:10|2596.33|2583.33|2595.7|2582.7|2596.35|2583.35|2595.41|2582.41|31
1623751460000|2021-06-15 10:04:20|2595.67|2582.67|2595.99|2582.99|2596.9|2583.9|2595.5|2582.5|33
1623751470000|2021-06-15 10:04:30|2595.76|2582.76|2595.26|2582.26|2595.78|2582.78|2595.26|2582.26|33
1623751480000|2021-06-15 10:04:40|2595.46|2582.46|2595.25|2582.25|2595.7|2582.7|2595.15|2582.15|33
1623751490000|2021-06-15 10:04:50|2595.05|2582.05|2594.64|2581.64|2596.01|2583.01|2594.57|2581.57|31
1623751500000|2021-06-15 10:05:00|2594.88|2581.88|2595.69|2582.69|2595.74|2582.74|2594.58|2581.58|32
1623751510000|2021-06-15 10:05:10|2595.66|2582.66|2593.86|2580.86|2595.67|2582.67|2593.68|2580.68|39
1623751520000|2021-06-15 10:05:20|2593.9|2580.9|2592.85|2579.85|2594.5|2581.5|2592.85|2579.85|38
1623751530000|2021-06-15 10:05:30|2592.87|2579.87|2592.75|2579.75|2593.23|2580.23|2592.56|2579.56|35
1623751540000|2021-06-15 10:05:40|2592.8|2579.8|2593.58|2580.58|2593.85|2580.85|2592.52|2579.52|34
1623751550000|2021-06-15 10:05:50|2593.67|2580.67|2593.79|2580.79|2593.86|2580.86|2593.5|2580.5|34
1623751560000|2021-06-15 10:06:00|2593.85|2580.85|2594.72|2581.72|2594.78|2581.78|2593.76|2580.76|37
1623751570000|2021-06-15 10:06:10|2594.73|2581.73|2593.72|2580.72|2595.22|2582.22|2593.72|2580.72|37
1623751580000|2021-06-15 10:06:20|2593.7|2580.7|2592.31|2579.31|2593.7|2580.7|2592.22|2579.22|36
1623751590000|2021-06-15 10:06:30|2592.28|2579.28|2592.74|2579.74|2592.89|2579.89|2591.41|2578.41|31
1623751600000|2021-06-15 10:06:40|2592.66|2579.66|2591.28|2578.28|2592.66|2579.66|2591.19|2578.19|31
1623751610000|2021-06-15 10:06:50|2591.2|2578.2|2591.91|2578.91|2592.57|2579.57|2591.2|2578.2|33
1623751620000|2021-06-15 10:07:00|2591.82|2578.82|2591.6|2578.6|2591.82|2578.82|2591.41|2578.41|32
1623751630000|2021-06-15 10:07:10|2591.62|2578.62|2591.57|2578.57|2592.07|2579.07|2591.51|2578.51|34
1623751640000|2021-06-15 10:07:20|2591.51|2578.51|2590.48|2577.48|2591.51|2578.51|2590.27|2577.27|38
1623751650000|2021-06-15 10:07:30|2590.51|2577.51|2590.39|2577.39|2590.6|2577.6|2590|2577|38
1623751660000|2021-06-15 10:07:40|2590.27|2577.27|2591.27|2578.27|2591.41|2578.41|2590.16|2577.16|34
1623751670000|2021-06-15 10:07:50|2591.33|2578.33|2591.91|2578.91|2592.31|2579.31|2591.33|2578.33|29
1623751680000|2021-06-15 10:08:00|2591.86|2578.86|2593|2580|2593.02|2580.02|2591.83|2578.83|36
1623751690000|2021-06-15 10:08:10|2593.02|2580.02|2593.42|2580.42|2593.7|2580.7|2593.02|2580.02|37
1623751700000|2021-06-15 10:08:20|2593.31|2580.31|2593.27|2580.27|2593.69|2580.69|2593.15|2580.15|28
1623751710000|2021-06-15 10:08:30|2593.24|2580.24|2592.42|2579.42|2594.22|2581.22|2592.42|2579.42|34
1623751720000|2021-06-15 10:08:40|2592.44|2579.44|2592.73|2579.73|2592.86|2579.86|2592.34|2579.34|29
1623751730000|2021-06-15 10:08:50|2592.58|2579.58|2591.92|2578.92|2592.58|2579.58|2591.79|2578.79|32
1623751740000|2021-06-15 10:09:00|2591.91|2578.91|2590.68|2577.68|2591.91|2578.91|2590.4|2577.4|38
1623751750000|2021-06-15 10:09:10|2590.76|2577.76|2590.44|2577.44|2590.79|2577.79|2590.31|2577.31|33
1623751760000|2021-06-15 10:09:20|2590.46|2577.46|2589.9|2576.9|2590.68|2577.68|2589.73|2576.73|33
1623751770000|2021-06-15 10:09:30|2589.93|2576.93|2589.42|2576.42|2589.93|2576.93|2589.35|2576.35|26
1623751780000|2021-06-15 10:09:40|2589.41|2576.41|2591.06|2578.06|2591.12|2578.12|2589.41|2576.41|35
1623751790000|2021-06-15 10:09:50|2591.09|2578.09|2590.39|2577.39|2591.09|2578.09|2590.04|2577.04|38
1623751800000|2021-06-15 10:10:00|2590.37|2577.37|2589.54|2576.54|2590.45|2577.45|2589.23|2576.23|34
1623751810000|2021-06-15 10:10:10|2589.38|2576.38|2590.03|2577.03|2590.2|2577.2|2589.38|2576.38|32
1623751820000|2021-06-15 10:10:20|2590.2|2577.2|2591.32|2578.32|2591.45|2578.45|2590.2|2577.2|33
1623751830000|2021-06-15 10:10:30|2591.52|2578.52|2591.99|2578.99|2591.99|2578.99|2591.52|2578.52|29
1623751840000|2021-06-15 10:10:40|2592|2579|2592.3|2579.3|2592.3|2579.3|2591.83|2578.83|22
1623751850000|2021-06-15 10:10:50|2592.28|2579.28|2592.43|2579.43|2592.62|2579.62|2592.04|2579.04|24
1623751860000|2021-06-15 10:11:00|2592.44|2579.44|2592.07|2579.07|2592.48|2579.48|2592.01|2579.01|25
1623751870000|2021-06-15 10:11:10|2592.03|2579.03|2592.1|2579.1|2592.14|2579.14|2591.94|2578.94|31
1623751880000|2021-06-15 10:11:20|2592.18|2579.18|2591.88|2578.88|2592.35|2579.35|2591.88|2578.88|30
1623751890000|2021-06-15 10:11:30|2591.87|2578.87|2591.26|2578.26|2591.87|2578.87|2591.17|2578.17|29
1623751900000|2021-06-15 10:11:40|2591.32|2578.32|2591.13|2578.13|2591.32|2578.32|2591.13|2578.13|18
1623751910000|2021-06-15 10:11:50|2591.2|2578.2|2591.19|2578.19|2591.3|2578.3|2591.13|2578.13|16
1623751920000|2021-06-15 10:12:00|2591.32|2578.32|2590.84|2577.84|2591.38|2578.38|2590.81|2577.81|19
1623751930000|2021-06-15 10:12:10|2590.91|2577.91|2592.43|2579.43|2592.51|2579.51|2590.91|2577.91|29
1623751940000|2021-06-15 10:12:20|2592.33|2579.33|2591.5|2578.5|2592.4|2579.4|2591.42|2578.42|31
1623751950000|2021-06-15 10:12:30|2591.53|2578.53|2593.42|2580.42|2593.55|2580.55|2591.53|2578.53|35
1623751960000|2021-06-15 10:12:40|2593.37|2580.37|2593.38|2580.38|2593.38|2580.38|2592.35|2579.35|36
1623751970000|2021-06-15 10:12:50|2593.54|2580.54|2593.39|2580.39|2593.54|2580.54|2593.26|2580.26|27
1623751980000|2021-06-15 10:13:00|2593.35|2580.35|2592.38|2579.38|2593.37|2580.37|2592.19|2579.19|35
1623751990000|2021-06-15 10:13:10|2592.41|2579.41|2592.28|2579.28|2592.49|2579.49|2592.23|2579.23|28
1623752000000|2021-06-15 10:13:20|2592.29|2579.29|2592.36|2579.36|2593.02|2580.02|2592.18|2579.18|34
1623752010000|2021-06-15 10:13:30|2592.37|2579.37|2593.33|2580.33|2593.33|2580.33|2592.28|2579.28|24
1623752020000|2021-06-15 10:13:40|2593.32|2580.32|2593.31|2580.31|2593.68|2580.68|2593.31|2580.31|25
1623752030000|2021-06-15 10:13:50|2593.34|2580.34|2593.17|2580.17|2593.34|2580.34|2593.06|2580.06|25
1623752040000|2021-06-15 10:14:00|2593.19|2580.19|2593.03|2580.03|2593.24|2580.24|2592.94|2579.94|35
1623752050000|2021-06-15 10:14:10|2593.04|2580.04|2593.61|2580.61|2593.77|2580.77|2592.96|2579.96|34
1623752060000|2021-06-15 10:14:20|2593.63|2580.63|2594.36|2581.36|2594.44|2581.44|2593.41|2580.41|34
1623752070000|2021-06-15 10:14:30|2594.48|2581.48|2593.82|2580.82|2594.69|2581.69|2593.82|2580.82|22
1623752080000|2021-06-15 10:14:40|2593.81|2580.81|2593.27|2580.27|2593.82|2580.82|2593.24|2580.24|27
1623752090000|2021-06-15 10:14:50|2593.2|2580.2|2593.18|2580.18|2593.35|2580.35|2593.1|2580.1|30
1623752100000|2021-06-15 10:15:00|2593.22|2580.22|2589.8|2576.8|2593.24|2580.24|2589.76|2576.76|37
1623752110000|2021-06-15 10:15:10|2589.77|2576.77|2589.38|2576.38|2589.83|2576.83|2589.38|2576.38|28
1623752120000|2021-06-15 10:15:20|2589.36|2576.36|2588.11|2575.11|2589.42|2576.42|2587.97|2574.97|36
1623752130000|2021-06-15 10:15:30|2588.1|2575.1|2587.18|2574.18|2588.1|2575.1|2587|2574|37
1623752140000|2021-06-15 10:15:40|2587.16|2574.16|2588.52|2575.52|2588.62|2575.62|2587.16|2574.16|32
1623752150000|2021-06-15 10:15:50|2588.57|2575.57|2588.52|2575.52|2588.59|2575.59|2588.01|2575.01|31
1623752160000|2021-06-15 10:16:00|2588.49|2575.49|2588.11|2575.11|2588.75|2575.75|2588.06|2575.06|33
1623752170000|2021-06-15 10:16:10|2588.12|2575.12|2586.69|2573.69|2588.18|2575.18|2586.58|2573.58|35
1623752180000|2021-06-15 10:16:20|2586.43|2573.43|2586.15|2573.15|2586.8|2573.8|2585.88|2572.88|30
1623752190000|2021-06-15 10:16:30|2586.14|2573.14|2585.62|2572.62|2586.14|2573.14|2585.62|2572.62|33
1623752200000|2021-06-15 10:16:40|2585.63|2572.63|2585.98|2572.98|2586.24|2573.24|2584.85|2571.85|36
1623752210000|2021-06-15 10:16:50|2585.94|2572.94|2586.99|2573.99|2587.14|2574.14|2585.93|2572.93|36
1623752220000|2021-06-15 10:17:00|2586.89|2573.89|2585.5|2572.5|2587.08|2574.08|2585.44|2572.44|33
1623752230000|2021-06-15 10:17:10|2585.31|2572.31|2585.2|2572.2|2585.48|2572.48|2584.43|2571.43|38
1623752240000|2021-06-15 10:17:20|2585.31|2572.31|2585.36|2572.36|2585.41|2572.41|2584.8|2571.8|27
1623752250000|2021-06-15 10:17:30|2585.38|2572.38|2585.4|2572.4|2585.55|2572.55|2585.23|2572.23|36
1623752260000|2021-06-15 10:17:40|2585.39|2572.39|2586.23|2573.23|2586.62|2573.62|2585.32|2572.32|35
1623752270000|2021-06-15 10:17:50|2586.62|2573.62|2587.24|2574.24|2587.24|2574.24|2585.99|2572.99|32
1623752280000|2021-06-15 10:18:00|2587.22|2574.22|2587.33|2574.33|2587.49|2574.49|2586.98|2573.98|33
1623752290000|2021-06-15 10:18:10|2587.31|2574.31|2587.49|2574.49|2587.83|2574.83|2587.2|2574.2|29
1623752300000|2021-06-15 10:18:20|2587.59|2574.59|2589.34|2576.34|2589.34|2576.34|2587.59|2574.59|32
1623752310000|2021-06-15 10:18:30|2589.37|2576.37|2589.81|2576.81|2590.08|2577.08|2589.25|2576.25|32
1623752320000|2021-06-15 10:18:40|2589.72|2576.72|2589.33|2576.33|2590|2577|2589.33|2576.33|32
1623752330000|2021-06-15 10:18:50|2589.3|2576.3|2590.62|2577.62|2590.7|2577.7|2589.3|2576.3|33
1623752340000|2021-06-15 10:19:00|2590.7|2577.7|2591.06|2578.06|2591.06|2578.06|2590.44|2577.44|35
1623752350000|2021-06-15 10:19:10|2591.1|2578.1|2590.91|2577.91|2591.28|2578.28|2590.64|2577.64|33
1623752360000|2021-06-15 10:19:20|2590.92|2577.92|2592.37|2579.37|2592.5|2579.5|2590.92|2577.92|31
1623752370000|2021-06-15 10:19:30|2592.31|2579.31|2592.23|2579.23|2592.42|2579.42|2591.84|2578.84|27
1623752380000|2021-06-15 10:19:40|2592.31|2579.31|2592.65|2579.65|2592.74|2579.74|2592.15|2579.15|34
1623752390000|2021-06-15 10:19:50|2592.66|2579.66|2591.24|2578.24|2592.66|2579.66|2590.76|2577.76|35
1623752400000|2021-06-15 10:20:00|2591.01|2578.01|2589.57|2576.57|2591.01|2578.01|2589.55|2576.55|32
1623752410000|2021-06-15 10:20:10|2589.63|2576.63|2587.51|2574.51|2589.63|2576.63|2587.46|2574.46|36
1623752420000|2021-06-15 10:20:20|2587.33|2574.33|2586|2573|2587.33|2574.33|2585.97|2572.97|32
1623752430000|2021-06-15 10:20:30|2586.02|2573.02|2585.43|2572.43|2586.06|2573.06|2584.75|2571.75|33
1623752440000|2021-06-15 10:20:40|2585.42|2572.42|2583.86|2570.86|2585.42|2572.42|2583.26|2570.26|38
1623752450000|2021-06-15 10:20:50|2583.8|2570.8|2584.11|2571.11|2584.11|2571.11|2583.65|2570.65|31
1623752460000|2021-06-15 10:21:00|2584.17|2571.17|2585.55|2572.55|2586.15|2573.15|2584.17|2571.17|36
1623752470000|2021-06-15 10:21:10|2585.31|2572.31|2584.19|2571.19|2585.31|2572.31|2584.14|2571.14|34
1623752480000|2021-06-15 10:21:20|2584.14|2571.14|2584.07|2571.07|2584.2|2571.2|2583.62|2570.62|29
1623752490000|2021-06-15 10:21:30|2584.13|2571.13|2584.59|2571.59|2584.89|2571.89|2584.07|2571.07|28
1623752500000|2021-06-15 10:21:40|2584.58|2571.58|2586.16|2573.16|2586.48|2573.48|2584.58|2571.58|35
1623752510000|2021-06-15 10:21:50|2586.39|2573.39|2587.78|2574.78|2587.84|2574.84|2586.36|2573.36|34
1623752520000|2021-06-15 10:22:00|2587.92|2574.92|2586.29|2573.29|2588.15|2575.15|2586.29|2573.29|32
1623752530000|2021-06-15 10:22:10|2586.28|2573.28|2586.17|2573.17|2586.32|2573.32|2585.91|2572.91|33
1623752540000|2021-06-15 10:22:20|2586.2|2573.2|2585.83|2572.83|2586.22|2573.22|2585.51|2572.51|33
1623752550000|2021-06-15 10:22:30|2585.82|2572.82|2586.59|2573.59|2586.6|2573.6|2585.82|2572.82|38
1623752560000|2021-06-15 10:22:40|2586.73|2573.73|2587.22|2574.22|2587.22|2574.22|2586.57|2573.57|33
1623752570000|2021-06-15 10:22:50|2587.26|2574.26|2587.03|2574.03|2587.93|2574.93|2587.03|2574.03|36
1623752580000|2021-06-15 10:23:00|2587|2574|2587.18|2574.18|2587.28|2574.28|2586.86|2573.86|34
1623752590000|2021-06-15 10:23:10|2587.23|2574.23|2586.79|2573.79|2587.28|2574.28|2586.75|2573.75|34
1623752600000|2021-06-15 10:23:20|2586.77|2573.77|2585.74|2572.74|2586.78|2573.78|2585.74|2572.74|33
1623752610000|2021-06-15 10:23:30|2585.63|2572.63|2585.27|2572.27|2585.74|2572.74|2585.04|2572.04|30
1623752620000|2021-06-15 10:23:40|2585.42|2572.42|2585.17|2572.17|2585.42|2572.42|2585.05|2572.05|22
1623752630000|2021-06-15 10:23:50|2585.19|2572.19|2585.8|2572.8|2585.87|2572.87|2585.05|2572.05|26
1623752640000|2021-06-15 10:24:00|2585.84|2572.84|2586.03|2573.03|2586.13|2573.13|2585.76|2572.76|32
1623752650000|2021-06-15 10:24:10|2586.04|2573.04|2585.65|2572.65|2586.04|2573.04|2585.47|2572.47|31
1623752660000|2021-06-15 10:24:20|2585.64|2572.64|2585.49|2572.49|2585.73|2572.73|2585.48|2572.48|25
1623752670000|2021-06-15 10:24:30|2585.58|2572.58|2586.31|2573.31|2586.31|2573.31|2585.26|2572.26|34
1623752680000|2021-06-15 10:24:40|2586.5|2573.5|2586.13|2573.13|2586.56|2573.56|2586.06|2573.06|25
1623752690000|2021-06-15 10:24:50|2586.14|2573.14|2586.76|2573.76|2586.76|2573.76|2586.13|2573.13|23
1623752700000|2021-06-15 10:25:00|2586.48|2573.48|2586.41|2573.41|2586.99|2573.99|2586.37|2573.37|29
1623752710000|2021-06-15 10:25:10|2586.37|2573.37|2588.18|2575.18|2588.18|2575.18|2586.37|2573.37|32
1623752720000|2021-06-15 10:25:20|2587.67|2574.67|2587.87|2574.87|2588.3|2575.3|2587.53|2574.53|29
1623752730000|2021-06-15 10:25:30|2587.89|2574.89|2587.95|2574.95|2588.22|2575.22|2587.58|2574.58|30
1623752740000|2021-06-15 10:25:40|2587.75|2574.75|2587.89|2574.89|2588.05|2575.05|2587.55|2574.55|28
1623752750000|2021-06-15 10:25:50|2587.85|2574.85|2588.25|2575.25|2588.25|2575.25|2587.82|2574.82|29
1623752760000|2021-06-15 10:26:00|2588.2|2575.2|2587.73|2574.73|2588.25|2575.25|2587.73|2574.73|14
1623752770000|2021-06-15 10:26:10|2587.77|2574.77|2588.32|2575.32|2588.32|2575.32|2587.74|2574.74|24
1623752780000|2021-06-15 10:26:20|2588.38|2575.38|2588.84|2575.84|2588.93|2575.93|2588.38|2575.38|32
1623752790000|2021-06-15 10:26:30|2588.85|2575.85|2589.19|2576.19|2589.34|2576.34|2588.65|2575.65|33
1623752800000|2021-06-15 10:26:40|2589.17|2576.17|2588.49|2575.49|2589.43|2576.43|2588.35|2575.35|32
1623752810000|2021-06-15 10:26:50|2588.38|2575.38|2588.55|2575.55|2589.03|2576.03|2588.38|2575.38|30
1623752820000|2021-06-15 10:27:00|2588.56|2575.56|2589.71|2576.71|2590.15|2577.15|2588.53|2575.53|33
1623752830000|2021-06-15 10:27:10|2589.72|2576.72|2590.07|2577.07|2590.28|2577.28|2589.66|2576.66|30
1623752840000|2021-06-15 10:27:20|2590.1|2577.1|2591.04|2578.04|2591.42|2578.42|2590.07|2577.07|26
1623752850000|2021-06-15 10:27:30|2591.07|2578.07|2590.15|2577.15|2591.11|2578.11|2590.15|2577.15|27
1623752860000|2021-06-15 10:27:40|2590.3|2577.3|2589.8|2576.8|2590.3|2577.3|2589.37|2576.37|30
1623752870000|2021-06-15 10:27:50|2589.95|2576.95|2589.76|2576.76|2590.01|2577.01|2589.67|2576.67|24
1623752880000|2021-06-15 10:28:00|2589.75|2576.75|2589.69|2576.69|2589.83|2576.83|2589.69|2576.69|33
1623752890000|2021-06-15 10:28:10|2589.67|2576.67|2589.62|2576.62|2589.81|2576.81|2589.62|2576.62|26
1623752900000|2021-06-15 10:28:20|2589.65|2576.65|2587.9|2574.9|2589.66|2576.66|2587.84|2574.84|29
1623752910000|2021-06-15 10:28:30|2588.13|2575.13|2587.92|2574.92|2588.19|2575.19|2587.91|2574.91|27
1623752920000|2021-06-15 10:28:40|2588.03|2575.03|2588.05|2575.05|2588.06|2575.06|2587.78|2574.78|21
1623752930000|2021-06-15 10:28:50|2587.96|2574.96|2587.86|2574.86|2587.96|2574.96|2587.81|2574.81|5
1623752940000|2021-06-15 10:29:00|2587.88|2574.88|2589.43|2576.43|2589.66|2576.66|2587.88|2574.88|26
1623752950000|2021-06-15 10:29:10|2589.62|2576.62|2589.33|2576.33|2589.62|2576.62|2588.97|2575.97|11
1623752960000|2021-06-15 10:29:20|2589.36|2576.36|2589.63|2576.63|2590.01|2577.01|2589.3|2576.3|18
1623752970000|2021-06-15 10:29:30|2589.66|2576.66|2590.7|2577.7|2590.8|2577.8|2589.65|2576.65|28
1623752980000|2021-06-15 10:29:40|2590.77|2577.77|2591.69|2578.69|2591.69|2578.69|2590.58|2577.58|29
1623752990000|2021-06-15 10:29:50|2591.55|2578.55|2592.15|2579.15|2592.15|2579.15|2591.55|2578.55|23
1623753000000|2021-06-15 10:30:00|2592.14|2579.14|2592.06|2579.06|2592.14|2579.14|2591.68|2578.68|28
1623753010000|2021-06-15 10:30:10|2592.08|2579.08|2593.63|2580.63|2593.63|2580.63|2591.91|2578.91|31
1623753020000|2021-06-15 10:30:20|2593.75|2580.75|2593.58|2580.58|2594.2|2581.2|2592.96|2579.96|39
1623753030000|2021-06-15 10:30:30|2593|2580|2593.25|2580.25|2593.65|2580.65|2592.63|2579.63|35
1623753040000|2021-06-15 10:30:40|2593.12|2580.12|2593.4|2580.4|2593.52|2580.52|2593.12|2580.12|28
1623753050000|2021-06-15 10:30:50|2593.27|2580.27|2594.09|2581.09|2594.09|2581.09|2593.08|2580.08|26
1623753060000|2021-06-15 10:31:00|2594.1|2581.1|2593.92|2580.92|2594.15|2581.15|2593.74|2580.74|20
1623753070000|2021-06-15 10:31:10|2593.88|2580.88|2592.56|2579.56|2593.96|2580.96|2592.52|2579.52|32
1623753080000|2021-06-15 10:31:20|2592.65|2579.65|2592.46|2579.46|2592.72|2579.72|2592.46|2579.46|30
1623753090000|2021-06-15 10:31:30|2592.49|2579.49|2593.02|2580.02|2593.06|2580.06|2592.2|2579.2|30
1623753100000|2021-06-15 10:31:40|2593.03|2580.03|2592.62|2579.62|2593.05|2580.05|2592.62|2579.62|34
1623753110000|2021-06-15 10:31:50|2592.63|2579.63|2592.2|2579.2|2592.63|2579.63|2592.13|2579.13|19
1623753120000|2021-06-15 10:32:00|2592.25|2579.25|2592.56|2579.56|2592.8|2579.8|2592.2|2579.2|35
1623753130000|2021-06-15 10:32:10|2592.41|2579.41|2592.69|2579.69|2592.83|2579.83|2592.34|2579.34|33
1623753140000|2021-06-15 10:32:20|2592.7|2579.7|2592.92|2579.92|2592.96|2579.96|2592.4|2579.4|36
1623753150000|2021-06-15 10:32:30|2592.99|2579.99|2592.75|2579.75|2593.23|2580.23|2592.67|2579.67|23
1623753160000|2021-06-15 10:32:40|2592.68|2579.68|2592.62|2579.62|2592.74|2579.74|2592.58|2579.58|17
1623753170000|2021-06-15 10:32:50|2592.66|2579.66|2591.06|2578.06|2592.81|2579.81|2591|2578|31
1623753180000|2021-06-15 10:33:00|2591.05|2578.05|2591.33|2578.33|2591.49|2578.49|2590.95|2577.95|26
1623753190000|2021-06-15 10:33:10|2591.31|2578.31|2590.27|2577.27|2591.52|2578.52|2590.27|2577.27|35
1623753200000|2021-06-15 10:33:20|2590.29|2577.29|2589.04|2576.04|2590.29|2577.29|2588.93|2575.93|26
1623753210000|2021-06-15 10:33:30|2589.02|2576.02|2588.36|2575.36|2589.09|2576.09|2588.36|2575.36|36
1623753220000|2021-06-15 10:33:40|2588.34|2575.34|2588.44|2575.44|2588.68|2575.68|2588.06|2575.06|35
1623753230000|2021-06-15 10:33:50|2588.43|2575.43|2587.86|2574.86|2588.43|2575.43|2587.84|2574.84|33
1623753240000|2021-06-15 10:34:00|2587.87|2574.87|2587.9|2574.9|2587.9|2574.9|2587.73|2574.73|29
1623753250000|2021-06-15 10:34:10|2587.89|2574.89|2587.55|2574.55|2587.96|2574.96|2587.46|2574.46|28
1623753260000|2021-06-15 10:34:20|2587.56|2574.56|2587.44|2574.44|2588.01|2575.01|2587.42|2574.42|36
1623753270000|2021-06-15 10:34:30|2587.41|2574.41|2587.82|2574.82|2587.82|2574.82|2587.25|2574.25|32
1623753280000|2021-06-15 10:34:40|2587.88|2574.88|2589.38|2576.38|2589.7|2576.7|2587.88|2574.88|28
1623753290000|2021-06-15 10:34:50|2589.41|2576.41|2591.11|2578.11|2591.11|2578.11|2589.41|2576.41|26
1623753300000|2021-06-15 10:35:00|2591.32|2578.32|2590.94|2577.94|2591.54|2578.54|2590.6|2577.6|33
1623753310000|2021-06-15 10:35:10|2590.97|2577.97|2592.37|2579.37|2592.37|2579.37|2590.88|2577.88|34
1623753320000|2021-06-15 10:35:20|2592.39|2579.39|2592.82|2579.82|2592.91|2579.91|2592.38|2579.38|28
1623753330000|2021-06-15 10:35:30|2592.84|2579.84|2593.02|2580.02|2593.18|2580.18|2592.77|2579.77|32
1623753340000|2021-06-15 10:35:40|2592.87|2579.87|2592.7|2579.7|2592.95|2579.95|2592.25|2579.25|35
1623753350000|2021-06-15 10:35:50|2592.39|2579.39|2592.55|2579.55|2592.71|2579.71|2592.2|2579.2|29
1623753360000|2021-06-15 10:36:00|2592.61|2579.61|2593.25|2580.25|2593.37|2580.37|2592.29|2579.29|30
1623753370000|2021-06-15 10:36:10|2593.21|2580.21|2594.97|2581.97|2594.97|2581.97|2593.21|2580.21|34
1623753380000|2021-06-15 10:36:20|2594.95|2581.95|2594.51|2581.51|2595.06|2582.06|2594.25|2581.25|33
1623753390000|2021-06-15 10:36:30|2594.47|2581.47|2594.22|2581.22|2594.71|2581.71|2593.94|2580.94|32
1623753400000|2021-06-15 10:36:40|2594.24|2581.24|2594.21|2581.21|2594.28|2581.28|2593.96|2580.96|34
1623753410000|2021-06-15 10:36:50|2594.19|2581.19|2594.62|2581.62|2594.83|2581.83|2593.92|2580.92|31
1623753420000|2021-06-15 10:37:00|2594.63|2581.63|2593.27|2580.27|2594.63|2581.63|2593.24|2580.24|22
1623753430000|2021-06-15 10:37:10|2593.28|2580.28|2593.45|2580.45|2593.74|2580.74|2593.27|2580.27|16
1623753440000|2021-06-15 10:37:20|2593.42|2580.42|2594.24|2581.24|2594.3|2581.3|2593.42|2580.42|33
1623753450000|2021-06-15 10:37:30|2594.29|2581.29|2594.04|2581.04|2594.33|2581.33|2594.04|2581.04|15
1623753460000|2021-06-15 10:37:40|2594.03|2581.03|2593.2|2580.2|2594.21|2581.21|2593.18|2580.18|28
1623753470000|2021-06-15 10:37:50|2593.19|2580.19|2593.27|2580.27|2593.3|2580.3|2593.14|2580.14|23
1623753480000|2021-06-15 10:38:00|2593.24|2580.24|2592.54|2579.54|2593.24|2580.24|2592.36|2579.36|32
1623753490000|2021-06-15 10:38:10|2592.44|2579.44|2591.97|2578.97|2592.74|2579.74|2591.81|2578.81|26
1623753500000|2021-06-15 10:38:20|2591.71|2578.71|2590.88|2577.88|2591.71|2578.71|2590.88|2577.88|32
1623753510000|2021-06-15 10:38:30|2590.9|2577.9|2591.57|2578.57|2591.57|2578.57|2590.72|2577.72|23
1623753520000|2021-06-15 10:38:40|2591.86|2578.86|2593.77|2580.77|2593.82|2580.82|2591.86|2578.86|38
1623753530000|2021-06-15 10:38:50|2593.69|2580.69|2594.08|2581.08|2594.25|2581.25|2593.69|2580.69|32
1623753540000|2021-06-15 10:39:00|2594.05|2581.05|2594.42|2581.42|2594.67|2581.67|2594.05|2581.05|26
1623753550000|2021-06-15 10:39:10|2594.57|2581.57|2595.47|2582.47|2595.82|2582.82|2594.51|2581.51|30
1623753560000|2021-06-15 10:39:20|2595.49|2582.49|2595.96|2582.96|2595.96|2582.96|2595.39|2582.39|24
1623753570000|2021-06-15 10:39:30|2595.81|2582.81|2594.46|2581.46|2595.9|2582.9|2594.39|2581.39|30
1623753580000|2021-06-15 10:39:40|2594.38|2581.38|2594.67|2581.67|2594.75|2581.75|2594.38|2581.38|28
1623753590000|2021-06-15 10:39:50|2594.66|2581.66|2593.79|2580.79|2594.66|2581.66|2593.57|2580.57|30
1623753600000|2021-06-15 10:40:00|2593.78|2580.78|2593.01|2580.01|2593.79|2580.79|2592.77|2579.77|29
1623753610000|2021-06-15 10:40:10|2592.87|2579.87|2591.72|2578.72|2592.87|2579.87|2591.56|2578.56|32
1623753620000|2021-06-15 10:40:20|2591.73|2578.73|2591.98|2578.98|2592.17|2579.17|2591.61|2578.61|35
1623753630000|2021-06-15 10:40:30|2591.96|2578.96|2591.9|2578.9|2592.38|2579.38|2591.9|2578.9|21
1623753640000|2021-06-15 10:40:40|2591.92|2578.92|2591.84|2578.84|2592.29|2579.29|2591.65|2578.65|23
1623753650000|2021-06-15 10:40:50|2591.72|2578.72|2592.47|2579.47|2592.55|2579.55|2591.61|2578.61|35
1623753660000|2021-06-15 10:41:00|2592.49|2579.49|2591.35|2578.35|2592.49|2579.49|2591.35|2578.35|33
1623753670000|2021-06-15 10:41:10|2591.48|2578.48|2591.04|2578.04|2591.48|2578.48|2590.79|2577.79|33
1623753680000|2021-06-15 10:41:20|2590.96|2577.96|2591.91|2578.91|2591.92|2578.92|2590.96|2577.96|35
1623753690000|2021-06-15 10:41:30|2592.01|2579.01|2591.79|2578.79|2592.07|2579.07|2591.75|2578.75|28
1623753700000|2021-06-15 10:41:40|2591.78|2578.78|2591.92|2578.92|2592.05|2579.05|2591.78|2578.78|24
1623753710000|2021-06-15 10:41:50|2591.97|2578.97|2590.9|2577.9|2591.98|2578.98|2590.9|2577.9|31
1623753720000|2021-06-15 10:42:00|2590.92|2577.92|2590.98|2577.98|2591.02|2578.02|2590.73|2577.73|36
1623753730000|2021-06-15 10:42:10|2590.92|2577.92|2591.95|2578.95|2591.95|2578.95|2590.79|2577.79|35
1623753740000|2021-06-15 10:42:20|2591.98|2578.98|2591.91|2578.91|2592|2579|2591.86|2578.86|24
1623753750000|2021-06-15 10:42:30|2591.9|2578.9|2591.85|2578.85|2591.91|2578.91|2591.65|2578.65|29
1623753760000|2021-06-15 10:42:40|2591.84|2578.84|2591.71|2578.71|2591.87|2578.87|2591.66|2578.66|24
1623753770000|2021-06-15 10:42:50|2591.72|2578.72|2591.72|2578.72|2591.83|2578.83|2591.68|2578.68|17
1623753780000|2021-06-15 10:43:00|2591.71|2578.71|2590.85|2577.85|2591.71|2578.71|2590.71|2577.71|27
1623753790000|2021-06-15 10:43:10|2590.91|2577.91|2591.44|2578.44|2591.44|2578.44|2590.79|2577.79|24
1623753800000|2021-06-15 10:43:20|2591.49|2578.49|2591.7|2578.7|2591.9|2578.9|2591.48|2578.48|29
1623753810000|2021-06-15 10:43:30|2591.69|2578.69|2591.76|2578.76|2591.89|2578.89|2591.69|2578.69|19
1623753820000|2021-06-15 10:43:40|2591.88|2578.88|2591.34|2578.34|2591.88|2578.88|2591.32|2578.32|20
1623753830000|2021-06-15 10:43:50|2591.37|2578.37|2591.75|2578.75|2591.88|2578.88|2591.32|2578.32|21
1623753840000|2021-06-15 10:44:00|2591.71|2578.71|2592.59|2579.59|2592.59|2579.59|2591.71|2578.71|21
1623753850000|2021-06-15 10:44:10|2592.65|2579.65|2593.22|2580.22|2593.23|2580.23|2592.55|2579.55|32
1623753860000|2021-06-15 10:44:20|2593.53|2580.53|2594.16|2581.16|2594.25|2581.25|2593.53|2580.53|35
1623753870000|2021-06-15 10:44:30|2594.17|2581.17|2594.02|2581.02|2594.22|2581.22|2593.73|2580.73|30
1623753880000|2021-06-15 10:44:40|2593.96|2580.96|2594.52|2581.52|2594.79|2581.79|2593.93|2580.93|29
1623753890000|2021-06-15 10:44:50|2594.6|2581.6|2594.41|2581.41|2594.68|2581.68|2594.12|2581.12|33
1623753900000|2021-06-15 10:45:00|2594.44|2581.44|2593.84|2580.84|2594.48|2581.48|2593.46|2580.46|32
1623753910000|2021-06-15 10:45:10|2593.92|2580.92|2594.68|2581.68|2594.68|2581.68|2593.82|2580.82|32
1623753920000|2021-06-15 10:45:20|2594.93|2581.93|2594.64|2581.64|2595.09|2582.09|2594.58|2581.58|30
1623753930000|2021-06-15 10:45:30|2594.67|2581.67|2595.6|2582.6|2595.61|2582.61|2594.67|2581.67|37
1623753940000|2021-06-15 10:45:40|2595.66|2582.66|2595.74|2582.74|2596.24|2583.24|2595.57|2582.57|28
1623753950000|2021-06-15 10:45:50|2595.71|2582.71|2595.63|2582.63|2596.48|2583.48|2595.45|2582.45|36
1623753960000|2021-06-15 10:46:00|2595.59|2582.59|2595.58|2582.58|2596.48|2583.48|2595.58|2582.58|38
1623753970000|2021-06-15 10:46:10|2595.54|2582.54|2595.29|2582.29|2595.68|2582.68|2594.85|2581.85|36
1623753980000|2021-06-15 10:46:20|2595.39|2582.39|2594.78|2581.78|2595.7|2582.7|2594.54|2581.54|34
1623753990000|2021-06-15 10:46:30|2594.83|2581.83|2595.02|2582.02|2595.29|2582.29|2594.53|2581.53|33
1623754000000|2021-06-15 10:46:40|2595.23|2582.23|2595.36|2582.36|2595.55|2582.55|2594.76|2581.76|29
1623754010000|2021-06-15 10:46:50|2595.41|2582.41|2595.42|2582.42|2595.44|2582.44|2595.09|2582.09|27
1623754020000|2021-06-15 10:47:00|2595.24|2582.24|2594.25|2581.25|2595.24|2582.24|2594.2|2581.2|26
1623754030000|2021-06-15 10:47:10|2594.35|2581.35|2594.15|2581.15|2594.35|2581.35|2594.11|2581.11|26
1623754040000|2021-06-15 10:47:20|2593.88|2580.88|2593.72|2580.72|2593.88|2580.88|2593.68|2580.68|19
1623754050000|2021-06-15 10:47:30|2593.68|2580.68|2593.53|2580.53|2593.81|2580.81|2593.53|2580.53|17
1623754060000|2021-06-15 10:47:40|2593.57|2580.57|2593.47|2580.47|2593.77|2580.77|2593.47|2580.47|20
1623754070000|2021-06-15 10:47:50|2593.72|2580.72|2593.46|2580.46|2594.09|2581.09|2593.46|2580.46|24
1623754080000|2021-06-15 10:48:00|2593.39|2580.39|2591.98|2578.98|2593.72|2580.72|2591.94|2578.94|31
1623754090000|2021-06-15 10:48:10|2592|2579|2592.26|2579.26|2592.41|2579.41|2591.79|2578.79|30
1623754100000|2021-06-15 10:48:20|2592.32|2579.32|2592.03|2579.03|2592.32|2579.32|2591.93|2578.93|28
1623754110000|2021-06-15 10:48:30|2592.02|2579.02|2591.5|2578.5|2592.05|2579.05|2591.49|2578.49|22
1623754120000|2021-06-15 10:48:40|2591.51|2578.51|2590.8|2577.8|2591.72|2578.72|2590.8|2577.8|33
1623754130000|2021-06-15 10:48:50|2590.78|2577.78|2589.9|2576.9|2590.88|2577.88|2589.82|2576.82|32
1623754140000|2021-06-15 10:49:00|2589.86|2576.86|2590.11|2577.11|2590.39|2577.39|2589.7|2576.7|20
1623754150000|2021-06-15 10:49:10|2590.15|2577.15|2589.09|2576.09|2590.52|2577.52|2589.09|2576.09|29
1623754160000|2021-06-15 10:49:20|2589.13|2576.13|2589.07|2576.07|2589.18|2576.18|2588.92|2575.92|16
1623754170000|2021-06-15 10:49:30|2589.08|2576.08|2589.07|2576.07|2589.59|2576.59|2588.99|2575.99|29
1623754180000|2021-06-15 10:49:40|2589.09|2576.09|2588.66|2575.66|2589.11|2576.11|2588.66|2575.66|17
1623754190000|2021-06-15 10:49:50|2588.64|2575.64|2588.61|2575.61|2588.76|2575.76|2588.4|2575.4|21
1623754200000|2021-06-15 10:50:00|2588.8|2575.8|2588.82|2575.82|2589.71|2576.71|2588.73|2575.73|32
1623754210000|2021-06-15 10:50:10|2588.78|2575.78|2587.72|2574.72|2588.78|2575.78|2587.72|2574.72|29
1623754220000|2021-06-15 10:50:20|2587.89|2574.89|2588.55|2575.55|2588.68|2575.68|2587.67|2574.67|32
1623754230000|2021-06-15 10:50:30|2588.57|2575.57|2588.43|2575.43|2588.63|2575.63|2588.36|2575.36|26
1623754240000|2021-06-15 10:50:40|2588.36|2575.36|2588.31|2575.31|2588.36|2575.36|2587.84|2574.84|25
1623754250000|2021-06-15 10:50:50|2588.32|2575.32|2590.4|2577.4|2590.4|2577.4|2588.06|2575.06|36
1623754260000|2021-06-15 10:51:00|2590.51|2577.51|2590.51|2577.51|2590.69|2577.69|2590.33|2577.33|33
1623754270000|2021-06-15 10:51:10|2590.53|2577.53|2591.19|2578.19|2591.73|2578.73|2590.47|2577.47|31
1623754280000|2021-06-15 10:51:20|2591.25|2578.25|2591.08|2578.08|2591.33|2578.33|2591.02|2578.02|20
1623754290000|2021-06-15 10:51:30|2591.05|2578.05|2590.93|2577.93|2591.11|2578.11|2590.93|2577.93|24
1623754300000|2021-06-15 10:51:40|2590.47|2577.47|2590.26|2577.26|2590.71|2577.71|2590.25|2577.25|27
1623754310000|2021-06-15 10:51:50|2590.25|2577.25|2589.8|2576.8|2590.39|2577.39|2589.79|2576.79|26
1623754320000|2021-06-15 10:52:00|2589.76|2576.76|2588.21|2575.21|2589.93|2576.93|2588.21|2575.21|29
1623754330000|2021-06-15 10:52:10|2588.12|2575.12|2588.05|2575.05|2588.56|2575.56|2587.92|2574.92|27
1623754340000|2021-06-15 10:52:20|2588.04|2575.04|2586.56|2573.56|2588.22|2575.22|2586.56|2573.56|34
1623754350000|2021-06-15 10:52:30|2586.67|2573.67|2586.64|2573.64|2587.23|2574.23|2586.56|2573.56|34
1623754360000|2021-06-15 10:52:40|2586.36|2573.36|2585.79|2572.79|2586.36|2573.36|2585.71|2572.71|25
1623754370000|2021-06-15 10:52:50|2585.91|2572.91|2585.66|2572.66|2585.96|2572.96|2585.6|2572.6|34
1623754380000|2021-06-15 10:53:00|2585.68|2572.68|2586.6|2573.6|2586.7|2573.7|2585.32|2572.32|34
1623754390000|2021-06-15 10:53:10|2586.67|2573.67|2587.29|2574.29|2587.47|2574.47|2586.34|2573.34|29
1623754400000|2021-06-15 10:53:20|2587.27|2574.27|2586.54|2573.54|2587.5|2574.5|2586.5|2573.5|26
1623754410000|2021-06-15 10:53:30|2586.58|2573.58|2586.59|2573.59|2586.83|2573.83|2586.52|2573.52|18
1623754420000|2021-06-15 10:53:40|2586.6|2573.6|2586.58|2573.58|2586.79|2573.79|2586.51|2573.51|15
1623754430000|2021-06-15 10:53:50|2586.54|2573.54|2585.76|2572.76|2586.58|2573.58|2585.76|2572.76|30
1623754440000|2021-06-15 10:54:00|2585.64|2572.64|2584.37|2571.37|2585.64|2572.64|2584.16|2571.16|34
1623754450000|2021-06-15 10:54:10|2584.34|2571.34|2584.23|2571.23|2584.6|2571.6|2584.08|2571.08|35
1623754460000|2021-06-15 10:54:20|2584.3|2571.3|2585.09|2572.09|2585.17|2572.17|2584.05|2571.05|32
1623754470000|2021-06-15 10:54:30|2585.11|2572.11|2585.37|2572.37|2585.62|2572.62|2584.93|2571.93|37
1623754480000|2021-06-15 10:54:40|2585.41|2572.41|2585.08|2572.08|2585.41|2572.41|2584.88|2571.88|27
1623754490000|2021-06-15 10:54:50|2585.09|2572.09|2584.69|2571.69|2585.13|2572.13|2584.55|2571.55|35
1623754500000|2021-06-15 10:55:00|2584.71|2571.71|2584.1|2571.1|2584.71|2571.71|2584.03|2571.03|33
1623754510000|2021-06-15 10:55:10|2584.09|2571.09|2585.13|2572.13|2585.35|2572.35|2584.05|2571.05|28
1623754520000|2021-06-15 10:55:20|2585.14|2572.14|2585.73|2572.73|2586.19|2573.19|2585.04|2572.04|20
1623754530000|2021-06-15 10:55:30|2586.08|2573.08|2585.66|2572.66|2586.27|2573.27|2585.66|2572.66|20
1623754540000|2021-06-15 10:55:40|2585.63|2572.63|2585.84|2572.84|2585.85|2572.85|2585.63|2572.63|25
1623754550000|2021-06-15 10:55:50|2585.93|2572.93|2586.33|2573.33|2586.77|2573.77|2585.85|2572.85|32
1623754560000|2021-06-15 10:56:00|2586.57|2573.57|2586.91|2573.91|2586.94|2573.94|2586.33|2573.33|21
1623754570000|2021-06-15 10:56:10|2587.05|2574.05|2588.12|2575.12|2588.39|2575.39|2587.05|2574.05|33
1623754580000|2021-06-15 10:56:20|2588.22|2575.22|2588.85|2575.85|2589.28|2576.28|2588.22|2575.22|30
1623754590000|2021-06-15 10:56:30|2588.87|2575.87|2588.46|2575.46|2589.47|2576.47|2588.23|2575.23|31
1623754600000|2021-06-15 10:56:40|2588.49|2575.49|2587.6|2574.6|2588.99|2575.99|2587.6|2574.6|34
1623754610000|2021-06-15 10:56:50|2587.54|2574.54|2587.19|2574.19|2587.56|2574.56|2587|2574|29
1623754620000|2021-06-15 10:57:00|2587.18|2574.18|2586.78|2573.78|2587.27|2574.27|2586.78|2573.78|23
1623754630000|2021-06-15 10:57:10|2586.73|2573.73|2585.2|2572.2|2586.73|2573.73|2585.19|2572.19|36
1623754640000|2021-06-15 10:57:20|2585.18|2572.18|2585.1|2572.1|2585.43|2572.43|2584.98|2571.98|35
1623754650000|2021-06-15 10:57:30|2584.9|2571.9|2584.04|2571.04|2585.04|2572.04|2584.04|2571.04|28
1623754660000|2021-06-15 10:57:40|2584.07|2571.07|2584.54|2571.54|2584.54|2571.54|2583.91|2570.91|27
1623754670000|2021-06-15 10:57:50|2584.7|2571.7|2584.45|2571.45|2584.7|2571.7|2584.3|2571.3|31
1623754680000|2021-06-15 10:58:00|2584.47|2571.47|2584.41|2571.41|2584.73|2571.73|2584.41|2571.41|29
1623754690000|2021-06-15 10:58:10|2584.38|2571.38|2584.08|2571.08|2584.39|2571.39|2583.94|2570.94|34
1623754700000|2021-06-15 10:58:20|2583.98|2570.98|2584.04|2571.04|2584.18|2571.18|2583.85|2570.85|31
1623754710000|2021-06-15 10:58:30|2583.99|2570.99|2583.99|2570.99|2584.32|2571.32|2583.99|2570.99|30
1623754720000|2021-06-15 10:58:40|2584.04|2571.04|2583.63|2570.63|2584.15|2571.15|2583.63|2570.63|21
1623754730000|2021-06-15 10:58:50|2583.74|2570.74|2583.52|2570.52|2583.75|2570.75|2583.49|2570.49|25
1623754740000|2021-06-15 10:59:00|2583.46|2570.46|2584.17|2571.17|2584.57|2571.57|2583.46|2570.46|23
1623754750000|2021-06-15 10:59:10|2584.18|2571.18|2584.28|2571.28|2584.28|2571.28|2584.18|2571.18|9
1623754760000|2021-06-15 10:59:20|2584.29|2571.29|2584.32|2571.32|2584.75|2571.75|2584.29|2571.29|28
1623754770000|2021-06-15 10:59:30|2584.35|2571.35|2584.42|2571.42|2584.42|2571.42|2584.32|2571.32|17
1623754780000|2021-06-15 10:59:40|2584.41|2571.41|2584.42|2571.42|2584.46|2571.46|2584.35|2571.35|13
1623754790000|2021-06-15 10:59:50|2584.43|2571.43|2584.62|2571.62|2584.72|2571.72|2584.35|2571.35|17
1623754800000|2021-06-15 11:00:00|2584.74|2571.74|2583.41|2570.41|2584.74|2571.74|2583.22|2570.22|34
1623754810000|2021-06-15 11:00:10|2583.35|2570.35|2583.78|2570.78|2583.9|2570.9|2583.35|2570.35|31
1623754820000|2021-06-15 11:00:20|2583.72|2570.72|2583.75|2570.75|2583.93|2570.93|2583.55|2570.55|31
1623754830000|2021-06-15 11:00:30|2583.8|2570.8|2584.4|2571.4|2584.4|2571.4|2583.7|2570.7|35
1623754840000|2021-06-15 11:00:40|2584.42|2571.42|2585.07|2572.07|2585.1|2572.1|2584.42|2571.42|15
1623754850000|2021-06-15 11:00:50|2585.04|2572.04|2585.91|2572.91|2586.01|2573.01|2585|2572|20
1623754860000|2021-06-15 11:01:00|2585.99|2572.99|2586.96|2573.96|2586.96|2573.96|2585.89|2572.89|30
1623754870000|2021-06-15 11:01:10|2586.98|2573.98|2587.44|2574.44|2587.57|2574.57|2586.98|2573.98|33
1623754880000|2021-06-15 11:01:20|2587.43|2574.43|2587.41|2574.41|2587.59|2574.59|2587.26|2574.26|26
1623754890000|2021-06-15 11:01:30|2587.3|2574.3|2588.16|2575.16|2588.16|2575.16|2587.3|2574.3|29
1623754900000|2021-06-15 11:01:40|2588.12|2575.12|2589.44|2576.44|2590|2577|2588.12|2575.12|31
1623754910000|2021-06-15 11:01:50|2589.38|2576.38|2589.49|2576.49|2589.86|2576.86|2589.27|2576.27|27
1623754920000|2021-06-15 11:02:00|2589.42|2576.42|2589.7|2576.7|2589.7|2576.7|2588.75|2575.75|40
1623754930000|2021-06-15 11:02:10|2589.53|2576.53|2589.4|2576.4|2590.17|2577.17|2589.23|2576.23|33
1623754940000|2021-06-15 11:02:20|2589.47|2576.47|2590.68|2577.68|2590.87|2577.87|2589.26|2576.26|30
1623754950000|2021-06-15 11:02:30|2590.57|2577.57|2591.06|2578.06|2591.06|2578.06|2590.52|2577.52|27
1623754960000|2021-06-15 11:02:40|2591.01|2578.01|2589.91|2576.91|2591.01|2578.01|2589.91|2576.91|37
1623754970000|2021-06-15 11:02:50|2589.82|2576.82|2589.94|2576.94|2590.15|2577.15|2589.8|2576.8|33
1623754980000|2021-06-15 11:03:00|2589.93|2576.93|2589.44|2576.44|2590.05|2577.05|2589.44|2576.44|35
1623754990000|2021-06-15 11:03:10|2588.97|2575.97|2590.18|2577.18|2590.19|2577.19|2588.97|2575.97|33
1623755000000|2021-06-15 11:03:20|2590.29|2577.29|2590.75|2577.75|2590.78|2577.78|2590.29|2577.29|21
1623755010000|2021-06-15 11:03:30|2590.61|2577.61|2590.82|2577.82|2590.92|2577.92|2590.42|2577.42|26
1623755020000|2021-06-15 11:03:40|2590.8|2577.8|2590.88|2577.88|2590.98|2577.98|2590.57|2577.57|21
1623755030000|2021-06-15 11:03:50|2590.87|2577.87|2590.74|2577.74|2591.23|2578.23|2590.72|2577.72|19
1623755040000|2021-06-15 11:04:00|2590.77|2577.77|2591.18|2578.18|2591.36|2578.36|2590.73|2577.73|21
1623755050000|2021-06-15 11:04:10|2591.23|2578.23|2591.53|2578.53|2591.6|2578.6|2591|2578|17
1623755060000|2021-06-15 11:04:20|2591.61|2578.61|2591.81|2578.81|2592.28|2579.28|2591.61|2578.61|31
1623755070000|2021-06-15 11:04:30|2591.53|2578.53|2592.08|2579.08|2592.13|2579.13|2591.52|2578.52|27
1623755080000|2021-06-15 11:04:40|2592.11|2579.11|2590.77|2577.77|2592.17|2579.17|2590.69|2577.69|21
1623755090000|2021-06-15 11:04:50|2590.8|2577.8|2591.09|2578.09|2591.14|2578.14|2590.8|2577.8|28
1623755100000|2021-06-15 11:05:00|2591.06|2578.06|2590.21|2577.21|2591.19|2578.19|2590.2|2577.2|31
1623755110000|2021-06-15 11:05:10|2590.19|2577.19|2590.07|2577.07|2590.19|2577.19|2589.93|2576.93|25
1623755120000|2021-06-15 11:05:20|2589.96|2576.96|2589.71|2576.71|2590.21|2577.21|2589.23|2576.23|29
1623755130000|2021-06-15 11:05:30|2590.01|2577.01|2590.05|2577.05|2590.22|2577.22|2589.69|2576.69|31
1623755140000|2021-06-15 11:05:40|2589.95|2576.95|2590.61|2577.61|2590.61|2577.61|2589.58|2576.58|31
1623755150000|2021-06-15 11:05:50|2590.55|2577.55|2591.09|2578.09|2591.13|2578.13|2590.46|2577.46|34
1623755160000|2021-06-15 11:06:00|2591.13|2578.13|2591.11|2578.11|2591.32|2578.32|2590.95|2577.95|29
1623755170000|2021-06-15 11:06:10|2591.14|2578.14|2591.18|2578.18|2591.34|2578.34|2591.11|2578.11|33
1623755180000|2021-06-15 11:06:20|2591.2|2578.2|2591.16|2578.16|2591.31|2578.31|2591.04|2578.04|33
1623755190000|2021-06-15 11:06:30|2591.17|2578.17|2591.84|2578.84|2591.84|2578.84|2591.08|2578.08|35
1623755200000|2021-06-15 11:06:40|2591.8|2578.8|2591.71|2578.71|2592.05|2579.05|2591.29|2578.29|27
1623755210000|2021-06-15 11:06:50|2591.68|2578.68|2591.76|2578.76|2591.87|2578.87|2591.49|2578.49|32
1623755220000|2021-06-15 11:07:00|2591.73|2578.73|2590.44|2577.44|2591.73|2578.73|2590.34|2577.34|25
1623755230000|2021-06-15 11:07:10|2590.4|2577.4|2590.43|2577.43|2590.52|2577.52|2590.06|2577.06|27
1623755240000|2021-06-15 11:07:20|2590.47|2577.47|2590.81|2577.81|2590.87|2577.87|2590.47|2577.47|24
1623755250000|2021-06-15 11:07:30|2590.83|2577.83|2591.28|2578.28|2591.33|2578.33|2590.82|2577.82|29
1623755260000|2021-06-15 11:07:40|2591.31|2578.31|2592.9|2579.9|2593.04|2580.04|2591.31|2578.31|29
1623755270000|2021-06-15 11:07:50|2592.93|2579.93|2592.7|2579.7|2593.35|2580.35|2592.7|2579.7|35
1623755280000|2021-06-15 11:08:00|2592.79|2579.79|2593.36|2580.36|2593.59|2580.59|2592.76|2579.76|27
1623755290000|2021-06-15 11:08:10|2593.51|2580.51|2592.92|2579.92|2593.51|2580.51|2592.68|2579.68|31
1623755300000|2021-06-15 11:08:20|2592.86|2579.86|2592.92|2579.92|2593.18|2580.18|2592.72|2579.72|31
1623755310000|2021-06-15 11:08:30|2592.96|2579.96|2592.79|2579.79|2593.21|2580.21|2592.72|2579.72|34
1623755320000|2021-06-15 11:08:40|2592.82|2579.82|2592.77|2579.77|2592.95|2579.95|2592.26|2579.26|31
1623755330000|2021-06-15 11:08:50|2592.66|2579.66|2592.76|2579.76|2592.93|2579.93|2592.55|2579.55|32
1623755340000|2021-06-15 11:09:00|2592.86|2579.86|2589.92|2576.92|2592.94|2579.94|2589.92|2576.92|37
1623755350000|2021-06-15 11:09:10|2589.88|2576.88|2589.64|2576.64|2590.47|2577.47|2589.64|2576.64|31
1623755360000|2021-06-15 11:09:20|2589.68|2576.68|2589.58|2576.58|2589.68|2576.68|2589.29|2576.29|23
1623755370000|2021-06-15 11:09:30|2589.47|2576.47|2589.09|2576.09|2590.53|2577.53|2589.08|2576.08|23
1623755380000|2021-06-15 11:09:40|2589.19|2576.19|2589.39|2576.39|2589.58|2576.58|2589.06|2576.06|25
1623755390000|2021-06-15 11:09:50|2589.49|2576.49|2589.44|2576.44|2589.99|2576.99|2589.39|2576.39|26
1623755400000|2021-06-15 11:10:00|2589.6|2576.6|2588.65|2575.65|2589.64|2576.64|2588.65|2575.65|30
1623755410000|2021-06-15 11:10:10|2588.74|2575.74|2588.68|2575.68|2588.83|2575.83|2588.41|2575.41|24
1623755420000|2021-06-15 11:10:20|2588.43|2575.43|2588.76|2575.76|2588.92|2575.92|2588.27|2575.27|20
1623755430000|2021-06-15 11:10:30|2588.86|2575.86|2590.12|2577.12|2590.3|2577.3|2588.84|2575.84|28
1623755440000|2021-06-15 11:10:40|2590.04|2577.04|2590.75|2577.75|2590.75|2577.75|2589.94|2576.94|30
1623755450000|2021-06-15 11:10:50|2590.72|2577.72|2591.5|2578.5|2591.82|2578.82|2590.39|2577.39|35
1623755460000|2021-06-15 11:11:00|2591.54|2578.54|2591.19|2578.19|2592.04|2579.04|2590.95|2577.95|35
1623755470000|2021-06-15 11:11:10|2591.24|2578.24|2591.55|2578.55|2592.52|2579.52|2591.21|2578.21|34
1623755480000|2021-06-15 11:11:20|2591.5|2578.5|2592.25|2579.25|2592.42|2579.42|2591.48|2578.48|35
1623755490000|2021-06-15 11:11:30|2592.17|2579.17|2591.64|2578.64|2592.45|2579.45|2591.61|2578.61|37
1623755500000|2021-06-15 11:11:40|2591.63|2578.63|2591.84|2578.84|2592.04|2579.04|2591.44|2578.44|34
1623755510000|2021-06-15 11:11:50|2591.73|2578.73|2591.67|2578.67|2591.82|2578.82|2591.54|2578.54|32
1623755520000|2021-06-15 11:12:00|2591.76|2578.76|2591.47|2578.47|2591.82|2578.82|2591.45|2578.45|29
1623755530000|2021-06-15 11:12:10|2591.48|2578.48|2592.06|2579.06|2592.24|2579.24|2590.84|2577.84|38
1623755540000|2021-06-15 11:12:20|2592.66|2579.66|2592.42|2579.42|2592.95|2579.95|2592.42|2579.42|33
1623755550000|2021-06-15 11:12:30|2592.7|2579.7|2592.65|2579.65|2592.7|2579.7|2592.46|2579.46|28
1623755560000|2021-06-15 11:12:40|2592.63|2579.63|2592.64|2579.64|2592.89|2579.89|2592.5|2579.5|31
1623755570000|2021-06-15 11:12:50|2592.9|2579.9|2592.95|2579.95|2593.63|2580.63|2592.74|2579.74|37
1623755580000|2021-06-15 11:13:00|2593.04|2580.04|2593.49|2580.49|2593.89|2580.89|2593|2580|33
1623755590000|2021-06-15 11:13:10|2593.6|2580.6|2592.62|2579.62|2594.02|2581.02|2592.4|2579.4|36
1623755600000|2021-06-15 11:13:20|2592.63|2579.63|2592.7|2579.7|2592.94|2579.94|2592.06|2579.06|25
1623755610000|2021-06-15 11:13:30|2592.74|2579.74|2592.57|2579.57|2592.74|2579.74|2592.34|2579.34|29
1623755620000|2021-06-15 11:13:40|2592.58|2579.58|2592.3|2579.3|2592.58|2579.58|2592.29|2579.29|19
1623755630000|2021-06-15 11:13:50|2592.29|2579.29|2592.07|2579.07|2592.3|2579.3|2592.04|2579.04|25
1623755640000|2021-06-15 11:14:00|2592.05|2579.05|2591.49|2578.49|2592.1|2579.1|2591.49|2578.49|25
1623755650000|2021-06-15 11:14:10|2591.44|2578.44|2591.37|2578.37|2591.57|2578.57|2591.28|2578.28|26
1623755660000|2021-06-15 11:14:20|2591.48|2578.48|2591.37|2578.37|2591.49|2578.49|2591.33|2578.33|11
1623755670000|2021-06-15 11:14:30|2591.49|2578.49|2591.48|2578.48|2591.55|2578.55|2591.37|2578.37|11
1623755680000|2021-06-15 11:14:40|2591.36|2578.36|2592.02|2579.02|2592.27|2579.27|2591.36|2578.36|25
1623755690000|2021-06-15 11:14:50|2591.98|2578.98|2591.67|2578.67|2592.21|2579.21|2591.5|2578.5|27
1623755700000|2021-06-15 11:15:00|2591.64|2578.64|2591.63|2578.63|2591.93|2578.93|2591.57|2578.57|24
1623755710000|2021-06-15 11:15:10|2591.54|2578.54|2591.62|2578.62|2591.76|2578.76|2591.48|2578.48|28
1623755720000|2021-06-15 11:15:20|2591.66|2578.66|2592.1|2579.1|2592.23|2579.23|2591.66|2578.66|16
1623755730000|2021-06-15 11:15:30|2592.15|2579.15|2592.56|2579.56|2592.56|2579.56|2592.14|2579.14|17
1623755740000|2021-06-15 11:15:40|2592.61|2579.61|2593.15|2580.15|2593.37|2580.37|2592.61|2579.61|31
1623755750000|2021-06-15 11:15:50|2593.04|2580.04|2593.57|2580.57|2593.71|2580.71|2593.04|2580.04|18
1623755760000|2021-06-15 11:16:00|2593.27|2580.27|2592.5|2579.5|2593.41|2580.41|2592.44|2579.44|17
1623755770000|2021-06-15 11:16:10|2592.55|2579.55|2592.57|2579.57|2592.66|2579.66|2592.27|2579.27|20
1623755780000|2021-06-15 11:16:20|2592.59|2579.59|2593.52|2580.52|2593.65|2580.65|2592.57|2579.57|28
1623755790000|2021-06-15 11:16:30|2593.56|2580.56|2594.37|2581.37|2594.56|2581.56|2593.49|2580.49|32
1623755800000|2021-06-15 11:16:40|2594.16|2581.16|2595.12|2582.12|2595.17|2582.17|2594.16|2581.16|34
1623755810000|2021-06-15 11:16:50|2595.21|2582.21|2595.41|2582.41|2595.41|2582.41|2595.06|2582.06|33
1623755820000|2021-06-15 11:17:00|2595.33|2582.33|2593.26|2580.26|2595.44|2582.44|2593.23|2580.23|33
1623755830000|2021-06-15 11:17:10|2593.3|2580.3|2593.97|2580.97|2594.1|2581.1|2593.3|2580.3|23
1623755840000|2021-06-15 11:17:20|2594.01|2581.01|2593.84|2580.84|2594.25|2581.25|2593.84|2580.84|29
1623755850000|2021-06-15 11:17:30|2593.76|2580.76|2593.72|2580.72|2593.96|2580.96|2593.72|2580.72|16
1623755860000|2021-06-15 11:17:40|2593.83|2580.83|2592.93|2579.93|2593.89|2580.89|2592.93|2579.93|20
1623755870000|2021-06-15 11:17:50|2592.95|2579.95|2593.49|2580.49|2593.49|2580.49|2592.32|2579.32|27
1623755880000|2021-06-15 11:18:00|2592.82|2579.82|2591.57|2578.57|2592.82|2579.82|2591.51|2578.51|17
1623755890000|2021-06-15 11:18:10|2591.56|2578.56|2590.83|2577.83|2591.61|2578.61|2590.83|2577.83|32
1623755900000|2021-06-15 11:18:20|2590.86|2577.86|2591.18|2578.18|2591.44|2578.44|2590.78|2577.78|33
1623755910000|2021-06-15 11:18:30|2591.22|2578.22|2590.97|2577.97|2591.22|2578.22|2590.83|2577.83|28
1623755920000|2021-06-15 11:18:40|2590.9|2577.9|2590.71|2577.71|2591.14|2578.14|2590.71|2577.71|20
1623755930000|2021-06-15 11:18:50|2590.7|2577.7|2590.5|2577.5|2590.81|2577.81|2590.5|2577.5|22
1623755940000|2021-06-15 11:19:00|2590.74|2577.74|2590.46|2577.46|2591.27|2578.27|2590.08|2577.08|31
1623755950000|2021-06-15 11:19:10|2590.48|2577.48|2590.35|2577.35|2590.71|2577.71|2589.91|2576.91|34
1623755960000|2021-06-15 11:19:20|2590.39|2577.39|2591.68|2578.68|2592.06|2579.06|2590.08|2577.08|32
1623755970000|2021-06-15 11:19:30|2591.67|2578.67|2592.73|2579.73|2592.91|2579.91|2591.67|2578.67|28
1623755980000|2021-06-15 11:19:40|2592.71|2579.71|2592.45|2579.45|2593.43|2580.43|2592.45|2579.45|31
1623755990000|2021-06-15 11:19:50|2592.55|2579.55|2593.17|2580.17|2593.36|2580.36|2592.39|2579.39|33
1623756000000|2021-06-15 11:20:00|2593.21|2580.21|2593.27|2580.27|2593.55|2580.55|2593.07|2580.07|32
1623756010000|2021-06-15 11:20:10|2593.13|2580.13|2592.37|2579.37|2593.55|2580.55|2592.37|2579.37|30
1623756020000|2021-06-15 11:20:20|2592.44|2579.44|2592.86|2579.86|2593.12|2580.12|2592.31|2579.31|34
1623756030000|2021-06-15 11:20:30|2592.87|2579.87|2592.66|2579.66|2593.22|2580.22|2592.59|2579.59|29
1623756040000|2021-06-15 11:20:40|2592.65|2579.65|2592.61|2579.61|2592.66|2579.66|2592.59|2579.59|11
1623756050000|2021-06-15 11:20:50|2592.59|2579.59|2592.57|2579.57|2592.62|2579.62|2592.57|2579.57|15
1623756060000|2021-06-15 11:21:00|2592.62|2579.62|2590.98|2577.98|2592.62|2579.62|2590.84|2577.84|18
1623756070000|2021-06-15 11:21:10|2591.01|2578.01|2591.96|2578.96|2592.06|2579.06|2590.88|2577.88|29
1623756080000|2021-06-15 11:21:20|2591.95|2578.95|2592.87|2579.87|2592.99|2579.99|2591.95|2578.95|26
1623756090000|2021-06-15 11:21:30|2593|2580|2592.96|2579.96|2593.04|2580.04|2592.71|2579.71|27
1623756100000|2021-06-15 11:21:40|2593.06|2580.06|2593.06|2580.06|2593.11|2580.11|2592.96|2579.96|29
1623756110000|2021-06-15 11:21:50|2593.08|2580.08|2593|2580|2593.08|2580.08|2592.77|2579.77|30
1623756120000|2021-06-15 11:22:00|2592.93|2579.93|2592.72|2579.72|2592.93|2579.93|2592.54|2579.54|22
1623756130000|2021-06-15 11:22:10|2592.74|2579.74|2593.03|2580.03|2593.22|2580.22|2592.71|2579.71|24
1623756140000|2021-06-15 11:22:20|2593.05|2580.05|2593.33|2580.33|2593.37|2580.37|2593.03|2580.03|15
1623756150000|2021-06-15 11:22:30|2593.36|2580.36|2593.37|2580.37|2593.48|2580.48|2593.2|2580.2|21
1623756160000|2021-06-15 11:22:40|2593.4|2580.4|2593.33|2580.33|2593.48|2580.48|2593.15|2580.15|19
1623756170000|2021-06-15 11:22:50|2593.32|2580.32|2592.85|2579.85|2593.32|2580.32|2592.42|2579.42|23
1623756180000|2021-06-15 11:23:00|2592.78|2579.78|2592.12|2579.12|2593|2580|2592.12|2579.12|33
1623756190000|2021-06-15 11:23:10|2592.1|2579.1|2591.72|2578.72|2592.1|2579.1|2591.33|2578.33|19
1623756200000|2021-06-15 11:23:20|2591.77|2578.77|2591.64|2578.64|2591.89|2578.89|2591.54|2578.54|24
1623756210000|2021-06-15 11:23:30|2591.67|2578.67|2591.12|2578.12|2591.67|2578.67|2591.1|2578.1|29
1623756220000|2021-06-15 11:23:40|2591.09|2578.09|2591.09|2578.09|2591.23|2578.23|2591|2578|22
1623756230000|2021-06-15 11:23:50|2590.99|2577.99|2590.78|2577.78|2591.11|2578.11|2590.38|2577.38|34
1623756240000|2021-06-15 11:24:00|2590.82|2577.82|2590.93|2577.93|2591.78|2578.78|2590.5|2577.5|34
1623756250000|2021-06-15 11:24:10|2590.28|2577.28|2590.05|2577.05|2590.32|2577.32|2589.94|2576.94|25
1623756260000|2021-06-15 11:24:20|2590.04|2577.04|2590.05|2577.05|2590.05|2577.05|2589.65|2576.65|13
1623756270000|2021-06-15 11:24:30|2590.1|2577.1|2589.91|2576.91|2590.12|2577.12|2589.83|2576.83|22
1623756280000|2021-06-15 11:24:40|2589.9|2576.9|2589.79|2576.79|2589.92|2576.92|2589.73|2576.73|15
1623756290000|2021-06-15 11:24:50|2589.76|2576.76|2589.69|2576.69|2589.79|2576.79|2589.69|2576.69|11
1623756300000|2021-06-15 11:25:00|2589.83|2576.83|2589.69|2576.69|2589.83|2576.83|2589.56|2576.56|12
1623756310000|2021-06-15 11:25:10|2589.58|2576.58|2589.11|2576.11|2589.69|2576.69|2589.09|2576.09|31
1623756320000|2021-06-15 11:25:20|2589.09|2576.09|2589.91|2576.91|2590|2577|2589.09|2576.09|20
1623756330000|2021-06-15 11:25:30|2589.89|2576.89|2589.87|2576.87|2589.91|2576.91|2589.53|2576.53|25
1623756340000|2021-06-15 11:25:40|2589.91|2576.91|2589.12|2576.12|2589.91|2576.91|2589.12|2576.12|20
1623756350000|2021-06-15 11:25:50|2589.19|2576.19|2589.19|2576.19|2589.36|2576.36|2589.03|2576.03|23
1623756360000|2021-06-15 11:26:00|2589.07|2576.07|2588.98|2575.98|2589.07|2576.07|2588.67|2575.67|26
1623756370000|2021-06-15 11:26:10|2589.02|2576.02|2590.07|2577.07|2590.07|2577.07|2588.88|2575.88|33
1623756380000|2021-06-15 11:26:20|2590.03|2577.03|2589.63|2576.63|2590.08|2577.08|2589.52|2576.52|29
1623756390000|2021-06-15 11:26:30|2589.79|2576.79|2588.6|2575.6|2589.82|2576.82|2588.59|2575.59|24
1623756400000|2021-06-15 11:26:40|2588.67|2575.67|2588.4|2575.4|2588.67|2575.67|2588.31|2575.31|24
1623756410000|2021-06-15 11:26:50|2588.28|2575.28|2587.7|2574.7|2588.4|2575.4|2587.7|2574.7|27
1623756420000|2021-06-15 11:27:00|2587.68|2574.68|2587.35|2574.35|2587.7|2574.7|2587.06|2574.06|31
1623756430000|2021-06-15 11:27:10|2587.45|2574.45|2587.92|2574.92|2587.92|2574.92|2586.27|2573.27|34
1623756440000|2021-06-15 11:27:20|2587.91|2574.91|2587.94|2574.94|2588.19|2575.19|2587.66|2574.66|32
1623756450000|2021-06-15 11:27:30|2587.86|2574.86|2588.08|2575.08|2588.49|2575.49|2587.67|2574.67|30
1623756460000|2021-06-15 11:27:40|2588|2575|2587.68|2574.68|2588.02|2575.02|2587.06|2574.06|37
1623756470000|2021-06-15 11:27:50|2587.65|2574.65|2587.53|2574.53|2587.76|2574.76|2587.23|2574.23|36
1623756480000|2021-06-15 11:28:00|2587.48|2574.48|2587.31|2574.31|2587.64|2574.64|2587.31|2574.31|29
1623756490000|2021-06-15 11:28:10|2587.35|2574.35|2587.04|2574.04|2587.38|2574.38|2586.92|2573.92|26
1623756500000|2021-06-15 11:28:20|2587.09|2574.09|2587.05|2574.05|2587.33|2574.33|2587.03|2574.03|22
1623756510000|2021-06-15 11:28:30|2587.06|2574.06|2586.86|2573.86|2587.16|2574.16|2586.68|2573.68|28
1623756520000|2021-06-15 11:28:40|2586.88|2573.88|2586.9|2573.9|2587.02|2574.02|2586.43|2573.43|31
1623756530000|2021-06-15 11:28:50|2586.75|2573.75|2586.52|2573.52|2587.16|2574.16|2586.06|2573.06|29
1623756540000|2021-06-15 11:29:00|2586.48|2573.48|2585.73|2572.73|2586.48|2573.48|2585.61|2572.61|32
1623756550000|2021-06-15 11:29:10|2585.8|2572.8|2585.73|2572.73|2585.97|2572.97|2585.53|2572.53|27
1623756560000|2021-06-15 11:29:20|2585.74|2572.74|2585.58|2572.58|2586.13|2573.13|2585.58|2572.58|33
1623756570000|2021-06-15 11:29:30|2585.59|2572.59|2585.47|2572.47|2585.59|2572.59|2585.3|2572.3|20
1623756580000|2021-06-15 11:29:40|2585.46|2572.46|2584.75|2571.75|2585.46|2572.46|2584.75|2571.75|26
1623756590000|2021-06-15 11:29:50|2584.77|2571.77|2585.26|2572.26|2585.29|2572.29|2584.65|2571.65|34
1623756600000|2021-06-15 11:30:00|2585.22|2572.22|2585.25|2572.25|2585.56|2572.56|2585.01|2572.01|19
1623756610000|2021-06-15 11:30:10|2585.6|2572.6|2587.05|2574.05|2587.22|2574.22|2585.6|2572.6|27
1623756620000|2021-06-15 11:30:20|2587.06|2574.06|2586.72|2573.72|2587.38|2574.38|2586.72|2573.72|27
1623756630000|2021-06-15 11:30:30|2586.79|2573.79|2585.45|2572.45|2586.79|2573.79|2585.42|2572.42|27
1623756640000|2021-06-15 11:30:40|2585.46|2572.46|2586.24|2573.24|2586.27|2573.27|2585.46|2572.46|18
1623756650000|2021-06-15 11:30:50|2586.26|2573.26|2586.15|2573.15|2586.27|2573.27|2586.14|2573.14|22
1623756660000|2021-06-15 11:31:00|2586.13|2573.13|2586.09|2573.09|2586.13|2573.13|2585.68|2572.68|24
1623756670000|2021-06-15 11:31:10|2586.05|2573.05|2585.13|2572.13|2586.05|2573.05|2585.01|2572.01|35
1623756680000|2021-06-15 11:31:20|2584.99|2571.99|2584.64|2571.64|2585.69|2572.69|2584.53|2571.53|25
1623756690000|2021-06-15 11:31:30|2584.61|2571.61|2583.15|2570.15|2584.68|2571.68|2583.02|2570.02|38
1623756700000|2021-06-15 11:31:40|2583.2|2570.2|2582.73|2569.73|2583.31|2570.31|2582.73|2569.73|35
1623756710000|2021-06-15 11:31:50|2582.67|2569.67|2582.31|2569.31|2582.74|2569.74|2582.23|2569.23|32
1623756720000|2021-06-15 11:32:00|2582.3|2569.3|2582.18|2569.18|2582.32|2569.32|2581.98|2568.98|33
1623756730000|2021-06-15 11:32:10|2582.2|2569.2|2582.25|2569.25|2582.43|2569.43|2582.14|2569.14|26
1623756740000|2021-06-15 11:32:20|2582.3|2569.3|2582.57|2569.57|2582.62|2569.62|2581.82|2568.82|26
1623756750000|2021-06-15 11:32:30|2582.62|2569.62|2583.88|2570.88|2583.93|2570.93|2582.62|2569.62|26
1623756760000|2021-06-15 11:32:40|2584.39|2571.39|2584.52|2571.52|2584.83|2571.83|2584.39|2571.39|25
1623756770000|2021-06-15 11:32:50|2584.39|2571.39|2583.73|2570.73|2584.39|2571.39|2583.68|2570.68|30
1623756780000|2021-06-15 11:33:00|2583.51|2570.51|2583.01|2570.01|2583.73|2570.73|2582.75|2569.75|40
1623756790000|2021-06-15 11:33:10|2582.93|2569.93|2582.21|2569.21|2582.95|2569.95|2581.92|2568.92|34
1623756800000|2021-06-15 11:33:20|2582.16|2569.16|2581.85|2568.85|2582.37|2569.37|2581.61|2568.61|24
1623756810000|2021-06-15 11:33:30|2581.89|2568.89|2580.02|2567.02|2581.95|2568.95|2580.02|2567.02|33
1623756820000|2021-06-15 11:33:40|2580.05|2567.05|2579.22|2566.22|2580.05|2567.05|2579.06|2566.06|28
1623756830000|2021-06-15 11:33:50|2579.26|2566.26|2577.86|2564.86|2579.3|2566.3|2577.59|2564.59|31
1623756840000|2021-06-15 11:34:00|2577.77|2564.77|2577.84|2564.84|2579.09|2566.09|2575.9|2562.9|29
1623756850000|2021-06-15 11:34:10|2579.13|2566.13|2578.35|2565.35|2579.46|2566.46|2578.34|2565.34|27
1623756860000|2021-06-15 11:34:20|2578.32|2565.32|2578.59|2565.59|2578.59|2565.59|2578.31|2565.31|29
1623756870000|2021-06-15 11:34:30|2578.41|2565.41|2577.95|2564.95|2578.51|2565.51|2577.73|2564.73|29
1623756880000|2021-06-15 11:34:40|2577.96|2564.96|2578.03|2565.03|2578.26|2565.26|2577.29|2564.29|34
1623756890000|2021-06-15 11:34:50|2578.05|2565.05|2576.69|2563.69|2578.09|2565.09|2576.66|2563.66|33
1623756900000|2021-06-15 11:35:00|2576.77|2563.77|2575.18|2562.18|2576.77|2563.77|2575.11|2562.11|35
1623756910000|2021-06-15 11:35:10|2575.44|2562.44|2574.74|2561.74|2576.08|2563.08|2574.74|2561.74|33
1623756920000|2021-06-15 11:35:20|2574.92|2561.92|2574.24|2561.24|2575.53|2562.53|2573.14|2560.14|31
1623756930000|2021-06-15 11:35:30|2574.06|2561.06|2573.08|2560.08|2574.06|2561.06|2572.8|2559.8|39
1623756940000|2021-06-15 11:35:40|2573.07|2560.07|2574.78|2561.78|2574.78|2561.78|2573.06|2560.06|33
1623756950000|2021-06-15 11:35:50|2574.74|2561.74|2574.67|2561.67|2575|2562|2574.1|2561.1|33
1623756960000|2021-06-15 11:36:00|2574.8|2561.8|2575.85|2562.85|2575.93|2562.93|2574.33|2561.33|31
1623756970000|2021-06-15 11:36:10|2575.86|2562.86|2576.5|2563.5|2576.5|2563.5|2575.79|2562.79|35
1623756980000|2021-06-15 11:36:20|2576.71|2563.71|2578.11|2565.11|2578.41|2565.41|2576.46|2563.46|31
1623756990000|2021-06-15 11:36:30|2578.2|2565.2|2578.87|2565.87|2579.18|2566.18|2578.12|2565.12|36
1623757000000|2021-06-15 11:36:40|2578.79|2565.79|2577.01|2564.01|2578.79|2565.79|2576.84|2563.84|34
1623757010000|2021-06-15 11:36:50|2576.96|2563.96|2576.45|2563.45|2577.11|2564.11|2576.26|2563.26|31
1623757020000|2021-06-15 11:37:00|2576.36|2563.36|2576.61|2563.61|2576.61|2563.61|2575.9|2562.9|32
1623757030000|2021-06-15 11:37:10|2576.42|2563.42|2576.95|2563.95|2577.16|2564.16|2576.28|2563.28|34
1623757040000|2021-06-15 11:37:20|2577.13|2564.13|2577.82|2564.82|2578.18|2565.18|2577.08|2564.08|37
1623757050000|2021-06-15 11:37:30|2577.81|2564.81|2578.52|2565.52|2578.52|2565.52|2577.58|2564.58|31
1623757060000|2021-06-15 11:37:40|2578.53|2565.53|2577.03|2564.03|2578.54|2565.54|2576.98|2563.98|32
1623757070000|2021-06-15 11:37:50|2576.91|2563.91|2577.11|2564.11|2577.17|2564.17|2576.73|2563.73|34
1623757080000|2021-06-15 11:38:00|2577.1|2564.1|2578.34|2565.34|2578.38|2565.38|2576.81|2563.81|37
1623757090000|2021-06-15 11:38:10|2578.36|2565.36|2578.86|2565.86|2579.15|2566.15|2578.36|2565.36|37
1623757100000|2021-06-15 11:38:20|2578.95|2565.95|2578.13|2565.13|2578.95|2565.95|2577.46|2564.46|38
1623757110000|2021-06-15 11:38:30|2578.06|2565.06|2578.19|2565.19|2578.49|2565.49|2577.99|2564.99|38
1623757120000|2021-06-15 11:38:40|2578.3|2565.3|2577.23|2564.23|2578.42|2565.42|2577.23|2564.23|37
1623757130000|2021-06-15 11:38:50|2577.2|2564.2|2575.04|2562.04|2577.4|2564.4|2574.94|2561.94|38
1623757140000|2021-06-15 11:39:00|2575.45|2562.45|2575.11|2562.11|2575.82|2562.82|2575|2562|37
1623757150000|2021-06-15 11:39:10|2574.96|2561.96|2576.63|2563.63|2577.04|2564.04|2574.92|2561.92|36
1623757160000|2021-06-15 11:39:20|2576.57|2563.57|2576.27|2563.27|2576.64|2563.64|2575.4|2562.4|38
1623757170000|2021-06-15 11:39:30|2576.34|2563.34|2576.02|2563.02|2576.89|2563.89|2575.81|2562.81|38
1623757180000|2021-06-15 11:39:40|2576.06|2563.06|2575.22|2562.22|2576.18|2563.18|2575.2|2562.2|38
1623757190000|2021-06-15 11:39:50|2575.16|2562.16|2574.65|2561.65|2575.16|2562.16|2574.6|2561.6|33
1623757200000|2021-06-15 11:40:00|2574.59|2561.59|2576.13|2563.13|2576.2|2563.2|2574.46|2561.46|38
1623757210000|2021-06-15 11:40:10|2576.12|2563.12|2574.55|2561.55|2576.12|2563.12|2574.55|2561.55|36
1623757220000|2021-06-15 11:40:20|2574.53|2561.53|2574.85|2561.85|2575|2562|2574.08|2561.08|37
1623757230000|2021-06-15 11:40:30|2574.89|2561.89|2576.47|2563.47|2576.47|2563.47|2574.69|2561.69|39
1623757240000|2021-06-15 11:40:40|2576.55|2563.55|2576.47|2563.47|2577.36|2564.36|2576.29|2563.29|38
1623757250000|2021-06-15 11:40:50|2576.5|2563.5|2575.34|2562.34|2576.5|2563.5|2574.96|2561.96|29
1623757260000|2021-06-15 11:41:00|2575.31|2562.31|2575.09|2562.09|2575.33|2562.33|2574.94|2561.94|27
1623757270000|2021-06-15 11:41:10|2575.15|2562.15|2574|2561|2575.34|2562.34|2574|2561|35
1623757280000|2021-06-15 11:41:20|2574.06|2561.06|2576.47|2563.47|2576.48|2563.48|2574|2561|32
1623757290000|2021-06-15 11:41:30|2576.54|2563.54|2575.88|2562.88|2576.55|2563.55|2575.6|2562.6|24
1623757300000|2021-06-15 11:41:40|2575.83|2562.83|2576.07|2563.07|2576.47|2563.47|2575.75|2562.75|34
1623757310000|2021-06-15 11:41:50|2576.14|2563.14|2577.3|2564.3|2577.37|2564.37|2575.8|2562.8|33
1623757320000|2021-06-15 11:42:00|2577.16|2564.16|2575.8|2562.8|2577.17|2564.17|2575.58|2562.58|33
1623757330000|2021-06-15 11:42:10|2575.98|2562.98|2576.83|2563.83|2576.93|2563.93|2575.81|2562.81|39
1623757340000|2021-06-15 11:42:20|2576.85|2563.85|2577|2564|2577.15|2564.15|2576.42|2563.42|26
1623757350000|2021-06-15 11:42:30|2576.91|2563.91|2577.43|2564.43|2577.49|2564.49|2576.89|2563.89|38
1623757360000|2021-06-15 11:42:40|2577.47|2564.47|2578.31|2565.31|2578.46|2565.46|2577.41|2564.41|32
1623757370000|2021-06-15 11:42:50|2578.29|2565.29|2578.05|2565.05|2578.31|2565.31|2577.26|2564.26|39
1623757380000|2021-06-15 11:43:00|2577.98|2564.98|2577.38|2564.38|2577.98|2564.98|2577.38|2564.38|36
1623757390000|2021-06-15 11:43:10|2577.37|2564.37|2577.45|2564.45|2577.5|2564.5|2577.09|2564.09|33
1623757400000|2021-06-15 11:43:20|2577.54|2564.54|2577.39|2564.39|2577.77|2564.77|2577.36|2564.36|34
1623757410000|2021-06-15 11:43:30|2577.6|2564.6|2577.75|2564.75|2578.12|2565.12|2577.36|2564.36|27
1623757420000|2021-06-15 11:43:40|2577.68|2564.68|2578.14|2565.14|2578.39|2565.39|2577.68|2564.68|38
1623757430000|2021-06-15 11:43:50|2578.13|2565.13|2578.33|2565.33|2578.41|2565.41|2577.88|2564.88|25
1623757440000|2021-06-15 11:44:00|2578.31|2565.31|2578.91|2565.91|2579.14|2566.14|2578.13|2565.13|24
1623757450000|2021-06-15 11:44:10|2578.96|2565.96|2580|2567|2580|2567|2578.92|2565.92|36
1623757460000|2021-06-15 11:44:20|2580.17|2567.17|2581.27|2568.27|2581.28|2568.28|2580.17|2567.17|32
1623757470000|2021-06-15 11:44:30|2581.28|2568.28|2581.52|2568.52|2581.55|2568.55|2581.28|2568.28|27
1623757480000|2021-06-15 11:44:40|2581.53|2568.53|2582.75|2569.75|2582.75|2569.75|2581.53|2568.53|33
1623757490000|2021-06-15 11:44:50|2582.59|2569.59|2581.94|2568.94|2582.91|2569.91|2581.9|2568.9|38
1623757500000|2021-06-15 11:45:00|2582.06|2569.06|2583.26|2570.26|2583.35|2570.35|2582.06|2569.06|37
1623757510000|2021-06-15 11:45:10|2583.22|2570.22|2583.84|2570.84|2583.84|2570.84|2583.15|2570.15|30
1623757520000|2021-06-15 11:45:20|2584.06|2571.06|2584.57|2571.57|2584.75|2571.75|2584.05|2571.05|36
1623757530000|2021-06-15 11:45:30|2584.59|2571.59|2583.75|2570.75|2584.78|2571.78|2583.59|2570.59|30
1623757540000|2021-06-15 11:45:40|2583.84|2570.84|2583.69|2570.69|2584.44|2571.44|2583.64|2570.64|35
1623757550000|2021-06-15 11:45:50|2583.68|2570.68|2584.32|2571.32|2584.32|2571.32|2583.46|2570.46|34
1623757560000|2021-06-15 11:46:00|2584.33|2571.33|2584.45|2571.45|2584.54|2571.54|2584.33|2571.33|25
1623757570000|2021-06-15 11:46:10|2584.41|2571.41|2584.34|2571.34|2584.68|2571.68|2584.24|2571.24|28
1623757580000|2021-06-15 11:46:20|2584.35|2571.35|2583.16|2570.16|2584.35|2571.35|2582.95|2569.95|30
1623757590000|2021-06-15 11:46:30|2583.25|2570.25|2583.31|2570.31|2583.39|2570.39|2583.24|2570.24|18
1623757600000|2021-06-15 11:46:40|2583.29|2570.29|2583.31|2570.31|2583.53|2570.53|2583.26|2570.26|28
1623757610000|2021-06-15 11:46:50|2583.39|2570.39|2583.43|2570.43|2583.43|2570.43|2583.28|2570.28|19
1623757620000|2021-06-15 11:47:00|2583.45|2570.45|2583.16|2570.16|2583.49|2570.49|2583.16|2570.16|21
1623757630000|2021-06-15 11:47:10|2583.15|2570.15|2580.49|2567.49|2583.16|2570.16|2580.43|2567.43|33
1623757640000|2021-06-15 11:47:20|2580.3|2567.3|2580.93|2567.93|2581.47|2568.47|2580.3|2567.3|38
1623757650000|2021-06-15 11:47:30|2580.94|2567.94|2580.85|2567.85|2581.28|2568.28|2580.85|2567.85|32
1623757660000|2021-06-15 11:47:40|2580.84|2567.84|2579.84|2566.84|2580.88|2567.88|2579.8|2566.8|34
1623757670000|2021-06-15 11:47:50|2579.82|2566.82|2579.95|2566.95|2580.32|2567.32|2579.6|2566.6|36
1623757680000|2021-06-15 11:48:00|2579.93|2566.93|2578.2|2565.2|2580.76|2567.76|2578.2|2565.2|30
1623757690000|2021-06-15 11:48:10|2578.02|2565.02|2578.96|2565.96|2579.09|2566.09|2578.02|2565.02|30
1623757700000|2021-06-15 11:48:20|2578.75|2565.75|2578.37|2565.37|2578.93|2565.93|2578.21|2565.21|34
1623757710000|2021-06-15 11:48:30|2578.62|2565.62|2578.76|2565.76|2579.26|2566.26|2578.38|2565.38|32
1623757720000|2021-06-15 11:48:40|2578.88|2565.88|2577.64|2564.64|2579.29|2566.29|2577.64|2564.64|38
1623757730000|2021-06-15 11:48:50|2577.66|2564.66|2578.49|2565.49|2578.99|2565.99|2577.66|2564.66|35
1623757740000|2021-06-15 11:49:00|2578.52|2565.52|2577.88|2564.88|2578.52|2565.52|2577.75|2564.75|38
1623757750000|2021-06-15 11:49:10|2577.83|2564.83|2577.5|2564.5|2578.07|2565.07|2577.43|2564.43|39
1623757760000|2021-06-15 11:49:20|2577.46|2564.46|2576.33|2563.33|2577.51|2564.51|2576.33|2563.33|31
1623757770000|2021-06-15 11:49:30|2576.34|2563.34|2575.32|2562.32|2576.51|2563.51|2575.29|2562.29|33
1623757780000|2021-06-15 11:49:40|2575.18|2562.18|2575.22|2562.22|2575.94|2562.94|2575.06|2562.06|34
1623757790000|2021-06-15 11:49:50|2575.27|2562.27|2575.53|2562.53|2575.83|2562.83|2575.11|2562.11|33
1623757800000|2021-06-15 11:50:00|2575.51|2562.51|2574.55|2561.55|2575.91|2562.91|2574.3|2561.3|30
1623757810000|2021-06-15 11:50:10|2574.4|2561.4|2575.43|2562.43|2575.6|2562.6|2574.4|2561.4|38
1623757820000|2021-06-15 11:50:20|2575.36|2562.36|2576.91|2563.91|2576.91|2563.91|2575.32|2562.32|34
1623757830000|2021-06-15 11:50:30|2576.81|2563.81|2577.02|2564.02|2577.22|2564.22|2576.73|2563.73|36
1623757840000|2021-06-15 11:50:40|2577.09|2564.09|2577.84|2564.84|2577.85|2564.85|2577|2564|30
1623757850000|2021-06-15 11:50:50|2577.86|2564.86|2578.45|2565.45|2578.94|2565.94|2577.8|2564.8|35
1623757860000|2021-06-15 11:51:00|2578.4|2565.4|2577.96|2564.96|2578.6|2565.6|2577.87|2564.87|31
1623757870000|2021-06-15 11:51:10|2577.95|2564.95|2578.96|2565.96|2578.96|2565.96|2577.95|2564.95|26
1623757880000|2021-06-15 11:51:20|2578.97|2565.97|2579.02|2566.02|2579.08|2566.08|2578.89|2565.89|31
1623757890000|2021-06-15 11:51:30|2579.06|2566.06|2579.5|2566.5|2579.56|2566.56|2579.02|2566.02|17
1623757900000|2021-06-15 11:51:40|2579.4|2566.4|2579.59|2566.59|2579.59|2566.59|2579.4|2566.4|10
1623757910000|2021-06-15 11:51:50|2579.56|2566.56|2579.58|2566.58|2579.59|2566.59|2579.51|2566.51|14
1623757920000|2021-06-15 11:52:00|2579.6|2566.6|2579.04|2566.04|2579.61|2566.61|2579.04|2566.04|20
1623757930000|2021-06-15 11:52:10|2579.02|2566.02|2578.44|2565.44|2579.52|2566.52|2578.27|2565.27|38
1623757940000|2021-06-15 11:52:20|2578.43|2565.43|2577.97|2564.97|2578.48|2565.48|2577.84|2564.84|28
1623757950000|2021-06-15 11:52:30|2578.06|2565.06|2577.42|2564.42|2578.06|2565.06|2577.27|2564.27|27
1623757960000|2021-06-15 11:52:40|2577.43|2564.43|2577.5|2564.5|2578.3|2565.3|2577.43|2564.43|34
1623757970000|2021-06-15 11:52:50|2577.67|2564.67|2578.5|2565.5|2578.52|2565.52|2577.36|2564.36|33
1623757980000|2021-06-15 11:53:00|2578.45|2565.45|2579.03|2566.03|2579.07|2566.07|2578.45|2565.45|25
1623757990000|2021-06-15 11:53:10|2579.05|2566.05|2580.02|2567.02|2580.02|2567.02|2578.89|2565.89|33
1623758000000|2021-06-15 11:53:20|2579.86|2566.86|2580.37|2567.37|2580.53|2567.53|2579.8|2566.8|25
1623758010000|2021-06-15 11:53:30|2580.36|2567.36|2579.69|2566.69|2580.36|2567.36|2579.35|2566.35|25
1623758020000|2021-06-15 11:53:40|2579.75|2566.75|2579.43|2566.43|2579.75|2566.75|2579.4|2566.4|22
1623758030000|2021-06-15 11:53:50|2579.46|2566.46|2580.1|2567.1|2580.26|2567.26|2579.38|2566.38|20
1623758040000|2021-06-15 11:54:00|2580.07|2567.07|2580.02|2567.02|2580.16|2567.16|2579.99|2566.99|27
1623758050000|2021-06-15 11:54:10|2580.11|2567.11|2580.12|2567.12|2580.16|2567.16|2580.02|2567.02|25
1623758060000|2021-06-15 11:54:20|2580.1|2567.1|2580.76|2567.76|2580.78|2567.78|2580.06|2567.06|21
1623758070000|2021-06-15 11:54:30|2580.78|2567.78|2580.86|2567.86|2580.86|2567.86|2580.69|2567.69|18
1623758080000|2021-06-15 11:54:40|2580.82|2567.82|2581.13|2568.13|2581.29|2568.29|2580.73|2567.73|14
1623758090000|2021-06-15 11:54:50|2581.24|2568.24|2581.81|2568.81|2581.87|2568.87|2581.24|2568.24|32
1623758100000|2021-06-15 11:55:00|2581.79|2568.79|2582.32|2569.32|2582.32|2569.32|2581.27|2568.27|28
1623758110000|2021-06-15 11:55:10|2582.33|2569.33|2582.62|2569.62|2582.64|2569.64|2582.01|2569.01|25
1623758120000|2021-06-15 11:55:20|2582.61|2569.61|2582.19|2569.19|2582.98|2569.98|2582.15|2569.15|35
1623758130000|2021-06-15 11:55:30|2582.14|2569.14|2583.05|2570.05|2583.08|2570.08|2582.1|2569.1|36
1623758140000|2021-06-15 11:55:40|2582.92|2569.92|2583|2570|2583.42|2570.42|2582.92|2569.92|35
1623758150000|2021-06-15 11:55:50|2583.14|2570.14|2584.1|2571.1|2584.1|2571.1|2582.98|2569.98|33
1623758160000|2021-06-15 11:56:00|2584.16|2571.16|2583.39|2570.39|2584.22|2571.22|2583.39|2570.39|34
1623758170000|2021-06-15 11:56:10|2583.37|2570.37|2583.55|2570.55|2583.76|2570.76|2583.37|2570.37|29
1623758180000|2021-06-15 11:56:20|2583.56|2570.56|2583.6|2570.6|2583.74|2570.74|2583.48|2570.48|23
1623758190000|2021-06-15 11:56:30|2583.49|2570.49|2585.05|2572.05|2585.05|2572.05|2583.42|2570.42|32
1623758200000|2021-06-15 11:56:40|2584.95|2571.95|2585.62|2572.62|2585.75|2572.75|2584.86|2571.86|34
1623758210000|2021-06-15 11:56:50|2585.66|2572.66|2585.2|2572.2|2585.94|2572.94|2585.19|2572.19|35
1623758220000|2021-06-15 11:57:00|2585.34|2572.34|2585.66|2572.66|2585.66|2572.66|2585.13|2572.13|32
1623758230000|2021-06-15 11:57:10|2585.68|2572.68|2586.67|2573.67|2586.81|2573.81|2585.68|2572.68|31
1623758240000|2021-06-15 11:57:20|2586.63|2573.63|2586.68|2573.68|2586.83|2573.83|2585.96|2572.96|37
1623758250000|2021-06-15 11:57:30|2586.56|2573.56|2586.28|2573.28|2586.78|2573.78|2586.23|2573.23|36
1623758260000|2021-06-15 11:57:40|2586.32|2573.32|2586.57|2573.57|2586.82|2573.82|2586.32|2573.32|32
1623758270000|2021-06-15 11:57:50|2586.58|2573.58|2586.96|2573.96|2586.99|2573.99|2586.52|2573.52|36
1623758280000|2021-06-15 11:58:00|2586.97|2573.97|2585.81|2572.81|2587.09|2574.09|2585.81|2572.81|36
1623758290000|2021-06-15 11:58:10|2585.83|2572.83|2586.56|2573.56|2586.78|2573.78|2585.72|2572.72|35
1623758300000|2021-06-15 11:58:20|2586.61|2573.61|2586.53|2573.53|2586.72|2573.72|2586.43|2573.43|31
1623758310000|2021-06-15 11:58:30|2586.71|2573.71|2586.63|2573.63|2587.07|2574.07|2586.44|2573.44|38
1623758320000|2021-06-15 11:58:40|2586.55|2573.55|2586.14|2573.14|2586.78|2573.78|2585.98|2572.98|36
1623758330000|2021-06-15 11:58:50|2586.26|2573.26|2585.99|2572.99|2586.39|2573.39|2585.97|2572.97|35
1623758340000|2021-06-15 11:59:00|2585.98|2572.98|2585.49|2572.49|2586.16|2573.16|2585.12|2572.12|36
1623758350000|2021-06-15 11:59:10|2585.25|2572.25|2584.93|2571.93|2585.47|2572.47|2584.93|2571.93|38
1623758360000|2021-06-15 11:59:20|2584.97|2571.97|2584.97|2571.97|2585.03|2572.03|2583.74|2570.74|35
1623758370000|2021-06-15 11:59:30|2584.95|2571.95|2585.31|2572.31|2585.36|2572.36|2584.68|2571.68|31
1623758380000|2021-06-15 11:59:40|2585.32|2572.32|2584.89|2571.89|2585.33|2572.33|2584.63|2571.63|33
1623758390000|2021-06-15 11:59:50|2584.97|2571.97|2584.43|2571.43|2585.01|2572.01|2584.35|2571.35|33
1623758400000|2021-06-15 12:00:00|2584.42|2571.42|2581.87|2568.87|2584.46|2571.46|2581.87|2568.87|36
1623758410000|2021-06-15 12:00:10|2581.68|2568.68|2581.14|2568.14|2581.78|2568.78|2580.74|2567.74|35
1623758420000|2021-06-15 12:00:20|2581.02|2568.02|2581.63|2568.63|2581.64|2568.64|2580.25|2567.25|29
1623758430000|2021-06-15 12:00:30|2581.62|2568.62|2582.01|2569.01|2582.25|2569.25|2581.44|2568.44|27
1623758440000|2021-06-15 12:00:40|2582.02|2569.02|2582.66|2569.66|2582.96|2569.96|2581.86|2568.86|31
1623758450000|2021-06-15 12:00:50|2582.86|2569.86|2585.46|2572.46|2585.46|2572.46|2582.86|2569.86|38
1623758460000|2021-06-15 12:01:00|2585.13|2572.13|2588.46|2575.46|2588.94|2575.94|2585.13|2572.13|36
1623758470000|2021-06-15 12:01:10|2588.69|2575.69|2590.97|2577.97|2591.48|2578.48|2588.69|2575.69|38
1623758480000|2021-06-15 12:01:20|2590.84|2577.84|2592.55|2579.55|2592.59|2579.59|2590.81|2577.81|28
1623758490000|2021-06-15 12:01:30|2592.58|2579.58|2591.99|2578.99|2592.58|2579.58|2591.99|2578.99|27
1623758500000|2021-06-15 12:01:40|2592.04|2579.04|2591.64|2578.64|2592.05|2579.05|2591.12|2578.12|35
1623758510000|2021-06-15 12:01:50|2591.87|2578.87|2591.85|2578.85|2592.15|2579.15|2591.7|2578.7|27
1623758520000|2021-06-15 12:02:00|2591.92|2578.92|2593.86|2580.86|2593.86|2580.86|2591.92|2578.92|37
1623758530000|2021-06-15 12:02:10|2594.37|2581.37|2594.73|2581.73|2595.05|2582.05|2594.24|2581.24|33
1623758540000|2021-06-15 12:02:20|2594.72|2581.72|2594.77|2581.77|2594.99|2581.99|2593.81|2580.81|32
1623758550000|2021-06-15 12:02:30|2594.7|2581.7|2598.44|2585.44|2598.57|2585.57|2594.64|2581.64|35
1623758560000|2021-06-15 12:02:40|2598.31|2585.31|2596.9|2583.9|2599.47|2586.47|2596.9|2583.9|37
1623758570000|2021-06-15 12:02:50|2597.11|2584.11|2597.53|2584.53|2597.94|2584.94|2597.01|2584.01|39
1623758580000|2021-06-15 12:03:00|2597.51|2584.51|2597.34|2584.34|2597.67|2584.67|2597.24|2584.24|34
1623758590000|2021-06-15 12:03:10|2597.29|2584.29|2597.5|2584.5|2597.69|2584.69|2597.29|2584.29|28
1623758600000|2021-06-15 12:03:20|2597.52|2584.52|2599.65|2586.65|2599.75|2586.75|2597.52|2584.52|34
1623758610000|2021-06-15 12:03:30|2599.57|2586.57|2599.7|2586.7|2601.07|2588.07|2599.57|2586.57|39
1623758620000|2021-06-15 12:03:40|2599.74|2586.74|2601.1|2588.1|2601.1|2588.1|2599.74|2586.74|38
1623758630000|2021-06-15 12:03:50|2601.02|2588.02|2602.11|2589.11|2602.11|2589.11|2600.43|2587.43|39
1623758640000|2021-06-15 12:04:00|2602.01|2589.01|2601.32|2588.32|2602.23|2589.23|2601.01|2588.01|33
1623758650000|2021-06-15 12:04:10|2601.31|2588.31|2601.98|2588.98|2602.1|2589.1|2601.27|2588.27|35
1623758660000|2021-06-15 12:04:20|2601.86|2588.86|2603.56|2590.56|2603.56|2590.56|2601.73|2588.73|38
1623758670000|2021-06-15 12:04:30|2603.54|2590.54|2603.5|2590.5|2604.46|2591.46|2601.56|2588.56|35
1623758680000|2021-06-15 12:04:40|2603.11|2590.11|2602.16|2589.16|2603.47|2590.47|2602.01|2589.01|37
1623758690000|2021-06-15 12:04:50|2602.13|2589.13|2599.77|2586.77|2602.2|2589.2|2599.77|2586.77|33
1623758700000|2021-06-15 12:05:00|2599.76|2586.76|2600.95|2587.95|2601.68|2588.68|2599.76|2586.76|36
1623758710000|2021-06-15 12:05:10|2600.93|2587.93|2601.85|2588.85|2602.01|2589.01|2600.89|2587.89|30
1623758720000|2021-06-15 12:05:20|2601.68|2588.68|2601.72|2588.72|2601.97|2588.97|2601.36|2588.36|33
1623758730000|2021-06-15 12:05:30|2601.53|2588.53|2601.23|2588.23|2602|2589|2600.97|2587.97|34
1623758740000|2021-06-15 12:05:40|2601.2|2588.2|2600.46|2587.46|2601.44|2588.44|2600.35|2587.35|25
1623758750000|2021-06-15 12:05:50|2599.81|2586.81|2600.34|2587.34|2601|2588|2599.81|2586.81|23
1623758760000|2021-06-15 12:06:00|2600.45|2587.45|2598.3|2585.3|2601.17|2588.17|2598.27|2585.27|31
1623758770000|2021-06-15 12:06:10|2598.42|2585.42|2599.29|2586.29|2599.87|2586.87|2598.2|2585.2|28
1623758780000|2021-06-15 12:06:20|2599.24|2586.24|2599.4|2586.4|2599.89|2586.89|2599.05|2586.05|34
1623758790000|2021-06-15 12:06:30|2599.32|2586.32|2599.01|2586.01|2599.38|2586.38|2598.98|2585.98|25
1623758800000|2021-06-15 12:06:40|2599.04|2586.04|2599.73|2586.73|2599.73|2586.73|2598.94|2585.94|29
1623758810000|2021-06-15 12:06:50|2599.67|2586.67|2599.06|2586.06|2599.95|2586.95|2598.97|2585.97|32
1623758820000|2021-06-15 12:07:00|2599.08|2586.08|2600.27|2587.27|2600.56|2587.56|2598.97|2585.97|29
1623758830000|2021-06-15 12:07:10|2600.21|2587.21|2600.43|2587.43|2600.92|2587.92|2600.2|2587.2|22
1623758840000|2021-06-15 12:07:20|2600.38|2587.38|2600.43|2587.43|2600.47|2587.47|2600.3|2587.3|32
1623758850000|2021-06-15 12:07:30|2600.35|2587.35|2599.32|2586.32|2600.38|2587.38|2599.07|2586.07|27
1623758860000|2021-06-15 12:07:40|2599.07|2586.07|2599.03|2586.03|2599.32|2586.32|2598.31|2585.31|28
1623758870000|2021-06-15 12:07:50|2599.02|2586.02|2599.6|2586.6|2599.68|2586.68|2598.37|2585.37|24
1623758880000|2021-06-15 12:08:00|2599.61|2586.61|2599.5|2586.5|2599.66|2586.66|2598.57|2585.57|35
1623758890000|2021-06-15 12:08:10|2599.17|2586.17|2598.37|2585.37|2599.39|2586.39|2598.24|2585.24|29
1623758900000|2021-06-15 12:08:20|2598.33|2585.33|2598.12|2585.12|2598.41|2585.41|2597.99|2584.99|31
1623758910000|2021-06-15 12:08:30|2598.1|2585.1|2597.16|2584.16|2598.1|2585.1|2597.02|2584.02|33
1623758920000|2021-06-15 12:08:40|2597.13|2584.13|2596.74|2583.74|2597.36|2584.36|2596.74|2583.74|38
1623758930000|2021-06-15 12:08:50|2596.94|2583.94|2596.99|2583.99|2597.06|2584.06|2596.06|2583.06|32
1623758940000|2021-06-15 12:09:00|2596.96|2583.96|2597.53|2584.53|2597.79|2584.79|2596.69|2583.69|24
1623758950000|2021-06-15 12:09:10|2597.47|2584.47|2597.37|2584.37|2597.74|2584.74|2597.35|2584.35|33
1623758960000|2021-06-15 12:09:20|2597.42|2584.42|2596.05|2583.05|2597.77|2584.77|2595.94|2582.94|33
1623758970000|2021-06-15 12:09:30|2596.22|2583.22|2596.23|2583.23|2596.45|2583.45|2595.9|2582.9|30
1623758980000|2021-06-15 12:09:40|2596.07|2583.07|2595.39|2582.39|2596.07|2583.07|2594.95|2581.95|25
1623758990000|2021-06-15 12:09:50|2595.47|2582.47|2596.34|2583.34|2596.48|2583.48|2595.21|2582.21|36
1623759000000|2021-06-15 12:10:00|2596.39|2583.39|2596.35|2583.35|2596.48|2583.48|2596.23|2583.23|26
1623759010000|2021-06-15 12:10:10|2596.32|2583.32|2595|2582|2596.32|2583.32|2595|2582|32
1623759020000|2021-06-15 12:10:20|2595.09|2582.09|2595.85|2582.85|2595.87|2582.87|2595.03|2582.03|30
1623759030000|2021-06-15 12:10:30|2595.75|2582.75|2596.8|2583.8|2596.86|2583.86|2595.63|2582.63|26
1623759040000|2021-06-15 12:10:40|2596.78|2583.78|2597.4|2584.4|2597.4|2584.4|2596.11|2583.11|37
1623759050000|2021-06-15 12:10:50|2597.39|2584.39|2598.58|2585.58|2598.68|2585.68|2597.39|2584.39|29
1623759060000|2021-06-15 12:11:00|2598.57|2585.57|2598.28|2585.28|2598.78|2585.78|2597.77|2584.77|31
1623759070000|2021-06-15 12:11:10|2598.27|2585.27|2598.77|2585.77|2598.8|2585.8|2598.27|2585.27|29
1623759080000|2021-06-15 12:11:20|2598.75|2585.75|2599.2|2586.2|2599.3|2586.3|2598.75|2585.75|30
1623759090000|2021-06-15 12:11:30|2599.17|2586.17|2599.11|2586.11|2599.21|2586.21|2598.89|2585.89|36
1623759100000|2021-06-15 12:11:40|2599.12|2586.12|2598.33|2585.33|2599.14|2586.14|2597.97|2584.97|33
1623759110000|2021-06-15 12:11:50|2598.23|2585.23|2597.31|2584.31|2598.34|2585.34|2596.83|2583.83|37
1623759120000|2021-06-15 12:12:00|2597.33|2584.33|2599.75|2586.75|2599.75|2586.75|2597.3|2584.3|37
1623759130000|2021-06-15 12:12:10|2599.74|2586.74|2599.93|2586.93|2600.07|2587.07|2599.04|2586.04|34
1623759140000|2021-06-15 12:12:20|2599.95|2586.95|2600.24|2587.24|2600.25|2587.25|2599.65|2586.65|36
1623759150000|2021-06-15 12:12:30|2600.21|2587.21|2600.93|2587.93|2601.33|2588.33|2600.21|2587.21|39
1623759160000|2021-06-15 12:12:40|2600.97|2587.97|2601.17|2588.17|2601.21|2588.21|2600.96|2587.96|36
1623759170000|2021-06-15 12:12:50|2601.21|2588.21|2601.39|2588.39|2601.49|2588.49|2600.92|2587.92|34
1623759180000|2021-06-15 12:13:00|2601.4|2588.4|2601.36|2588.36|2601.8|2588.8|2601.31|2588.31|32
1623759190000|2021-06-15 12:13:10|2601.29|2588.29|2600.32|2587.32|2601.6|2588.6|2600.32|2587.32|31
1623759200000|2021-06-15 12:13:20|2600.47|2587.47|2600.51|2587.51|2601.06|2588.06|2600.26|2587.26|29
1623759210000|2021-06-15 12:13:30|2600.36|2587.36|2600.5|2587.5|2600.73|2587.73|2600.13|2587.13|25
1623759220000|2021-06-15 12:13:40|2600.55|2587.55|2600.91|2587.91|2601.5|2588.5|2600.55|2587.55|33
1623759230000|2021-06-15 12:13:50|2600.94|2587.94|2601.35|2588.35|2601.85|2588.85|2600.94|2587.94|34
1623759240000|2021-06-15 12:14:00|2601.43|2588.43|2601.41|2588.41|2601.52|2588.52|2601.04|2588.04|34
1623759250000|2021-06-15 12:14:10|2601.34|2588.34|2601.33|2588.33|2601.85|2588.85|2601.25|2588.25|36
1623759260000|2021-06-15 12:14:20|2601.35|2588.35|2601.31|2588.31|2601.54|2588.54|2601.1|2588.1|32
1623759270000|2021-06-15 12:14:30|2601.35|2588.35|2601.27|2588.27|2601.53|2588.53|2601.18|2588.18|26
1623759280000|2021-06-15 12:14:40|2601.37|2588.37|2601.5|2588.5|2601.5|2588.5|2601.21|2588.21|21
1623759290000|2021-06-15 12:14:50|2601.49|2588.49|2602.65|2589.65|2602.69|2589.69|2601.45|2588.45|23
1623759300000|2021-06-15 12:15:00|2602.64|2589.64|2602.29|2589.29|2603.24|2590.24|2602.27|2589.27|38
1623759310000|2021-06-15 12:15:10|2602.39|2589.39|2601.8|2588.8|2602.65|2589.65|2601.78|2588.78|33
1623759320000|2021-06-15 12:15:20|2601.82|2588.82|2603.12|2590.12|2603.12|2590.12|2601.41|2588.41|38
1623759330000|2021-06-15 12:15:30|2603.09|2590.09|2602.64|2589.64|2603.09|2590.09|2602.36|2589.36|32
1623759340000|2021-06-15 12:15:40|2602.61|2589.61|2602.87|2589.87|2602.91|2589.91|2602.49|2589.49|28
1623759350000|2021-06-15 12:15:50|2602.74|2589.74|2602.56|2589.56|2602.82|2589.82|2602.4|2589.4|27
1623759360000|2021-06-15 12:16:00|2602.57|2589.57|2602.87|2589.87|2603.05|2590.05|2602.39|2589.39|36
1623759370000|2021-06-15 12:16:10|2602.82|2589.82|2602.95|2589.95|2603.03|2590.03|2602.61|2589.61|31
1623759380000|2021-06-15 12:16:20|2602.98|2589.98|2602.61|2589.61|2603|2590|2602.55|2589.55|28
1623759390000|2021-06-15 12:16:30|2602.65|2589.65|2603.61|2590.61|2603.72|2590.72|2602.53|2589.53|34
1623759400000|2021-06-15 12:16:40|2603.59|2590.59|2603.53|2590.53|2603.59|2590.59|2603.27|2590.27|26
1623759410000|2021-06-15 12:16:50|2603.57|2590.57|2603.75|2590.75|2603.77|2590.77|2603.45|2590.45|27
1623759420000|2021-06-15 12:17:00|2603.69|2590.69|2604.09|2591.09|2604.09|2591.09|2603.6|2590.6|20
1623759430000|2021-06-15 12:17:10|2604.11|2591.11|2604.03|2591.03|2604.11|2591.11|2603.8|2590.8|20
1623759440000|2021-06-15 12:17:20|2604.13|2591.13|2604.45|2591.45|2604.46|2591.46|2604.12|2591.12|22
1623759450000|2021-06-15 12:17:30|2604.47|2591.47|2604.23|2591.23|2604.72|2591.72|2604.23|2591.23|29
1623759460000|2021-06-15 12:17:40|2604.24|2591.24|2603.95|2590.95|2604.24|2591.24|2603.75|2590.75|31
1623759470000|2021-06-15 12:17:50|2603.76|2590.76|2603.05|2590.05|2603.84|2590.84|2603|2590|35
1623759480000|2021-06-15 12:18:00|2602.99|2589.99|2603.99|2590.99|2604.02|2591.02|2602.89|2589.89|29
1623759490000|2021-06-15 12:18:10|2604.01|2591.01|2604.2|2591.2|2604.77|2591.77|2603.89|2590.89|28
1623759500000|2021-06-15 12:18:20|2604.14|2591.14|2603.9|2590.9|2604.15|2591.15|2603.59|2590.59|31
1623759510000|2021-06-15 12:18:30|2604.08|2591.08|2604.14|2591.14|2604.3|2591.3|2603.76|2590.76|27
1623759520000|2021-06-15 12:18:40|2604.29|2591.29|2605.96|2592.96|2606.06|2593.06|2603.97|2590.97|37
1623759530000|2021-06-15 12:18:50|2605.97|2592.97|2605.93|2592.93|2606|2593|2605.66|2592.66|29
1623759540000|2021-06-15 12:19:00|2605.85|2592.85|2605.49|2592.49|2605.96|2592.96|2605.49|2592.49|35
1623759550000|2021-06-15 12:19:10|2605.02|2592.02|2605.35|2592.35|2605.5|2592.5|2604.86|2591.86|37
1623759560000|2021-06-15 12:19:20|2605.28|2592.28|2604.21|2591.21|2605.32|2592.32|2603.5|2590.5|34
1623759570000|2021-06-15 12:19:30|2604.1|2591.1|2603.54|2590.54|2604.51|2591.51|2603.54|2590.54|36
1623759580000|2021-06-15 12:19:40|2603.39|2590.39|2602.99|2589.99|2603.61|2590.61|2602.94|2589.94|32
1623759590000|2021-06-15 12:19:50|2602.85|2589.85|2602.38|2589.38|2602.85|2589.85|2602.14|2589.14|33
1623759600000|2021-06-15 12:20:00|2602.43|2589.43|2602.25|2589.25|2602.5|2589.5|2602.2|2589.2|27
1623759610000|2021-06-15 12:20:10|2602.31|2589.31|2602.66|2589.66|2602.7|2589.7|2602.2|2589.2|23
1623759620000|2021-06-15 12:20:20|2602.67|2589.67|2602.87|2589.87|2603.16|2590.16|2602.65|2589.65|33
1623759630000|2021-06-15 12:20:30|2602.9|2589.9|2602.38|2589.38|2602.9|2589.9|2602.18|2589.18|25
1623759640000|2021-06-15 12:20:40|2602.37|2589.37|2601.56|2588.56|2602.37|2589.37|2601.51|2588.51|20
1623759650000|2021-06-15 12:20:50|2601.6|2588.6|2601.4|2588.4|2601.77|2588.77|2601.39|2588.39|28
1623759660000|2021-06-15 12:21:00|2601.46|2588.46|2601.94|2588.94|2601.94|2588.94|2601.22|2588.22|22
1623759670000|2021-06-15 12:21:10|2601.85|2588.85|2601.56|2588.56|2601.91|2588.91|2601.49|2588.49|26
1623759680000|2021-06-15 12:21:20|2601.57|2588.57|2600.84|2587.84|2601.57|2588.57|2600.61|2587.61|35
1623759690000|2021-06-15 12:21:30|2600.86|2587.86|2600.42|2587.42|2600.86|2587.86|2600.42|2587.42|25
1623759700000|2021-06-15 12:21:40|2600.54|2587.54|2599.8|2586.8|2600.54|2587.54|2599.8|2586.8|27
1623759710000|2021-06-15 12:21:50|2599.92|2586.92|2599.77|2586.77|2600.02|2587.02|2599.77|2586.77|23
1623759720000|2021-06-15 12:22:00|2599.78|2586.78|2599.83|2586.83|2599.84|2586.84|2599.72|2586.72|15
1623759730000|2021-06-15 12:22:10|2599.84|2586.84|2600.29|2587.29|2600.49|2587.49|2599.83|2586.83|11
1623759740000|2021-06-15 12:22:20|2600.42|2587.42|2600.3|2587.3|2600.59|2587.59|2600.28|2587.28|25
1623759750000|2021-06-15 12:22:30|2600.32|2587.32|2600.35|2587.35|2600.78|2587.78|2600.24|2587.24|34
1623759760000|2021-06-15 12:22:40|2600.33|2587.33|2600.48|2587.48|2600.53|2587.53|2600.33|2587.33|18
1623759770000|2021-06-15 12:22:50|2600.39|2587.39|2600.36|2587.36|2600.48|2587.48|2600.24|2587.24|31
1623759780000|2021-06-15 12:23:00|2600.4|2587.4|2600.14|2587.14|2600.93|2587.93|2600.13|2587.13|35
1623759790000|2021-06-15 12:23:10|2600.13|2587.13|2599.78|2586.78|2600.16|2587.16|2599.71|2586.71|27
1623759800000|2021-06-15 12:23:20|2599.84|2586.84|2599.94|2586.94|2600|2587|2599.84|2586.84|22
1623759810000|2021-06-15 12:23:30|2599.93|2586.93|2599.92|2586.92|2599.98|2586.98|2599.82|2586.82|23
1623759820000|2021-06-15 12:23:40|2599.93|2586.93|2599.57|2586.57|2600|2587|2599.53|2586.53|31
1623759830000|2021-06-15 12:23:50|2599.5|2586.5|2598.62|2585.62|2599.5|2586.5|2598.5|2585.5|26
1623759840000|2021-06-15 12:24:00|2598.61|2585.61|2598.93|2585.93|2598.97|2585.97|2598.61|2585.61|26
1623759850000|2021-06-15 12:24:10|2599.03|2586.03|2598.64|2585.64|2599.03|2586.03|2598.54|2585.54|22
1623759860000|2021-06-15 12:24:20|2598.66|2585.66|2599.48|2586.48|2599.48|2586.48|2598.47|2585.47|34
1623759870000|2021-06-15 12:24:30|2599.52|2586.52|2599.54|2586.54|2599.67|2586.67|2599.2|2586.2|37
1623759880000|2021-06-15 12:24:40|2599.62|2586.62|2599.49|2586.49|2599.62|2586.62|2599.07|2586.07|37
1623759890000|2021-06-15 12:24:50|2599.48|2586.48|2599.36|2586.36|2599.55|2586.55|2599.36|2586.36|21
1623759900000|2021-06-15 12:25:00|2599.37|2586.37|2598.65|2585.65|2599.38|2586.38|2598.54|2585.54|17
1623759910000|2021-06-15 12:25:10|2598.64|2585.64|2597.39|2584.39|2598.64|2585.64|2597.34|2584.34|26
1623759920000|2021-06-15 12:25:20|2597.48|2584.48|2597.18|2584.18|2597.53|2584.53|2597.14|2584.14|25
1623759930000|2021-06-15 12:25:30|2597.11|2584.11|2596.36|2583.36|2597.12|2584.12|2595.71|2582.71|37
1623759940000|2021-06-15 12:25:40|2596.32|2583.32|2595.92|2582.92|2596.49|2583.49|2595.92|2582.92|37
1623759950000|2021-06-15 12:25:50|2595.98|2582.98|2596.74|2583.74|2596.74|2583.74|2595.79|2582.79|30
1623759960000|2021-06-15 12:26:00|2596.73|2583.73|2596.04|2583.04|2596.85|2583.85|2596.04|2583.04|32
1623759970000|2021-06-15 12:26:10|2596.02|2583.02|2595.28|2582.28|2596.02|2583.02|2595.2|2582.2|26
1623759980000|2021-06-15 12:26:20|2595.2|2582.2|2595.64|2582.64|2595.86|2582.86|2595.2|2582.2|31
1623759990000|2021-06-15 12:26:30|2595.68|2582.68|2596.36|2583.36|2596.55|2583.55|2595.57|2582.57|33
1623760000000|2021-06-15 12:26:40|2596.5|2583.5|2596.59|2583.59|2596.86|2583.86|2596.38|2583.38|28
1623760010000|2021-06-15 12:26:50|2596.42|2583.42|2598.1|2585.1|2598.18|2585.18|2596.42|2583.42|29
1623760020000|2021-06-15 12:27:00|2598.02|2585.02|2598.06|2585.06|2598.17|2585.17|2597.86|2584.86|37
1623760030000|2021-06-15 12:27:10|2597.97|2584.97|2598.53|2585.53|2598.62|2585.62|2597.97|2584.97|34
1623760040000|2021-06-15 12:27:20|2598.26|2585.26|2598.7|2585.7|2598.89|2585.89|2598.16|2585.16|29
1623760050000|2021-06-15 12:27:30|2598.83|2585.83|2598.2|2585.2|2599.32|2586.32|2598.03|2585.03|36
1623760060000|2021-06-15 12:27:40|2598.04|2585.04|2597.53|2584.53|2598.04|2585.04|2597.43|2584.43|33
1623760070000|2021-06-15 12:27:50|2597.66|2584.66|2596.82|2583.82|2597.66|2584.66|2596.82|2583.82|24
1623760080000|2021-06-15 12:28:00|2596.69|2583.69|2596.93|2583.93|2597.24|2584.24|2596.54|2583.54|27
1623760090000|2021-06-15 12:28:10|2596.96|2583.96|2597.22|2584.22|2597.36|2584.36|2596.94|2583.94|21
1623760100000|2021-06-15 12:28:20|2597.3|2584.3|2596.72|2583.72|2597.45|2584.45|2596.38|2583.38|24
1623760110000|2021-06-15 12:28:30|2596.7|2583.7|2596.38|2583.38|2596.7|2583.7|2595.95|2582.95|37
1623760120000|2021-06-15 12:28:40|2596.22|2583.22|2595.74|2582.74|2596.4|2583.4|2595.74|2582.74|31
1623760130000|2021-06-15 12:28:50|2595.72|2582.72|2596.05|2583.05|2596.09|2583.09|2595.48|2582.48|35
1623760140000|2021-06-15 12:29:00|2595.91|2582.91|2595.52|2582.52|2596.32|2583.32|2595.45|2582.45|33
1623760150000|2021-06-15 12:29:10|2595.56|2582.56|2594.77|2581.77|2595.56|2582.56|2594.64|2581.64|33
1623760160000|2021-06-15 12:29:20|2594.8|2581.8|2595.28|2582.28|2595.44|2582.44|2594.8|2581.8|28
1623760170000|2021-06-15 12:29:30|2595.3|2582.3|2595.7|2582.7|2595.74|2582.74|2595.11|2582.11|26
1623760180000|2021-06-15 12:29:40|2595.63|2582.63|2596.32|2583.32|2596.39|2583.39|2595.55|2582.55|28
1623760190000|2021-06-15 12:29:50|2596.1|2583.1|2596.33|2583.33|2596.9|2583.9|2596.1|2583.1|26
1623760200000|2021-06-15 12:30:00|2596.67|2583.67|2596.3|2583.3|2597.08|2584.08|2596.3|2583.3|33
1623760210000|2021-06-15 12:30:10|2596.31|2583.31|2595.23|2582.23|2596.31|2583.31|2595.11|2582.11|32
1623760220000|2021-06-15 12:30:20|2595.22|2582.22|2594.79|2581.79|2595.38|2582.38|2594.67|2581.67|34
1623760230000|2021-06-15 12:30:30|2594.84|2581.84|2594.33|2581.33|2594.84|2581.84|2594.11|2581.11|27
1623760240000|2021-06-15 12:30:40|2594.31|2581.31|2594.06|2581.06|2594.31|2581.31|2594.02|2581.02|33
1623760250000|2021-06-15 12:30:50|2594.09|2581.09|2593.97|2580.97|2594.24|2581.24|2593.87|2580.87|29
1623760260000|2021-06-15 12:31:00|2593.98|2580.98|2593.87|2580.87|2594.16|2581.16|2593.8|2580.8|28
1623760270000|2021-06-15 12:31:10|2593.91|2580.91|2593.3|2580.3|2593.93|2580.93|2593.3|2580.3|12
1623760280000|2021-06-15 12:31:20|2593.32|2580.32|2593.71|2580.71|2593.71|2580.71|2593.25|2580.25|8
1623760290000|2021-06-15 12:31:30|2593.89|2580.89|2594.09|2581.09|2594.11|2581.11|2593.63|2580.63|19
1623760300000|2021-06-15 12:31:40|2593.95|2580.95|2594.05|2581.05|2594.39|2581.39|2593.78|2580.78|30
1623760310000|2021-06-15 12:31:50|2594.1|2581.1|2593.97|2580.97|2594.62|2581.62|2593.8|2580.8|32
1623760320000|2021-06-15 12:32:00|2594.05|2581.05|2594.2|2581.2|2594.27|2581.27|2593.91|2580.91|37
1623760330000|2021-06-15 12:32:10|2594.09|2581.09|2594.12|2581.12|2594.2|2581.2|2593.94|2580.94|31
1623760340000|2021-06-15 12:32:20|2594.14|2581.14|2594.1|2581.1|2594.17|2581.17|2593.94|2580.94|19
1623760350000|2021-06-15 12:32:30|2594.31|2581.31|2594.57|2581.57|2594.8|2581.8|2594.13|2581.13|27
1623760360000|2021-06-15 12:32:40|2594.62|2581.62|2595.51|2582.51|2595.64|2582.64|2594.5|2581.5|32
1623760370000|2021-06-15 12:32:50|2595.57|2582.57|2595.77|2582.77|2595.77|2582.77|2595.49|2582.49|23
1623760380000|2021-06-15 12:33:00|2595.7|2582.7|2594.34|2581.34|2595.7|2582.7|2594.29|2581.29|30
1623760390000|2021-06-15 12:33:10|2594.35|2581.35|2594.55|2581.55|2594.78|2581.78|2594.28|2581.28|29
1623760400000|2021-06-15 12:33:20|2594.76|2581.76|2593.81|2580.81|2594.81|2581.81|2593.74|2580.74|34
1623760410000|2021-06-15 12:33:30|2593.79|2580.79|2594.08|2581.08|2594.08|2581.08|2593.64|2580.64|28
1623760420000|2021-06-15 12:33:40|2593.9|2580.9|2593.71|2580.71|2593.99|2580.99|2593.52|2580.52|30
1623760430000|2021-06-15 12:33:50|2593.7|2580.7|2593.89|2580.89|2594.15|2581.15|2593.7|2580.7|20
1623760440000|2021-06-15 12:34:00|2593.84|2580.84|2593.58|2580.58|2594.12|2581.12|2593.43|2580.43|33
1623760450000|2021-06-15 12:34:10|2593.61|2580.61|2592.77|2579.77|2593.69|2580.69|2592.67|2579.67|34
1623760460000|2021-06-15 12:34:20|2592.67|2579.67|2591.49|2578.49|2593.04|2580.04|2591.49|2578.49|29
1623760470000|2021-06-15 12:34:30|2591.57|2578.57|2591.38|2578.38|2591.58|2578.58|2590.84|2577.84|28
1623760480000|2021-06-15 12:34:40|2591.07|2578.07|2590.85|2577.85|2591.26|2578.26|2590.77|2577.77|28
1623760490000|2021-06-15 12:34:50|2590.91|2577.91|2591.12|2578.12|2591.55|2578.55|2590.6|2577.6|33
1623760500000|2021-06-15 12:35:00|2591.15|2578.15|2590.79|2577.79|2591.25|2578.25|2590.68|2577.68|29
1623760510000|2021-06-15 12:35:10|2590.82|2577.82|2591.1|2578.1|2591.1|2578.1|2590.45|2577.45|36
1623760520000|2021-06-15 12:35:20|2591.06|2578.06|2591.49|2578.49|2591.87|2578.87|2591.06|2578.06|35
1623760530000|2021-06-15 12:35:30|2591.33|2578.33|2591.43|2578.43|2591.59|2578.59|2591.05|2578.05|29
1623760540000|2021-06-15 12:35:40|2591.41|2578.41|2592.44|2579.44|2592.53|2579.53|2591.37|2578.37|25
1623760550000|2021-06-15 12:35:50|2592.4|2579.4|2592.89|2579.89|2592.97|2579.97|2592.33|2579.33|27
1623760560000|2021-06-15 12:36:00|2592.98|2579.98|2593.16|2580.16|2593.73|2580.73|2592.98|2579.98|33
1623760570000|2021-06-15 12:36:10|2593.32|2580.32|2593.31|2580.31|2593.42|2580.42|2593.12|2580.12|30
1623760580000|2021-06-15 12:36:20|2593.3|2580.3|2593.71|2580.71|2593.84|2580.84|2593.27|2580.27|30
1623760590000|2021-06-15 12:36:30|2593.83|2580.83|2593.87|2580.87|2594.03|2581.03|2593.83|2580.83|28
1623760600000|2021-06-15 12:36:40|2593.84|2580.84|2594.01|2581.01|2594.08|2581.08|2593.84|2580.84|23
1623760610000|2021-06-15 12:36:50|2593.99|2580.99|2593.09|2580.09|2594.02|2581.02|2592.96|2579.96|32
1623760620000|2021-06-15 12:37:00|2593.06|2580.06|2592.5|2579.5|2593.46|2580.46|2592.42|2579.42|28
1623760630000|2021-06-15 12:37:10|2592.41|2579.41|2591.73|2578.73|2592.41|2579.41|2591.65|2578.65|28
1623760640000|2021-06-15 12:37:20|2591.72|2578.72|2591.18|2578.18|2591.72|2578.72|2590.88|2577.88|27
1623760650000|2021-06-15 12:37:30|2591.1|2578.1|2590.43|2577.43|2591.51|2578.51|2590.4|2577.4|35
1623760660000|2021-06-15 12:37:40|2590.47|2577.47|2590.89|2577.89|2591.03|2578.03|2590.12|2577.12|37
1623760670000|2021-06-15 12:37:50|2590.92|2577.92|2590.5|2577.5|2590.92|2577.92|2590.5|2577.5|34
1623760680000|2021-06-15 12:38:00|2590.6|2577.6|2591.53|2578.53|2591.54|2578.54|2590.5|2577.5|30
1623760690000|2021-06-15 12:38:10|2591.55|2578.55|2591.37|2578.37|2591.59|2578.59|2591|2578|29
1623760700000|2021-06-15 12:38:20|2591.36|2578.36|2590.7|2577.7|2591.39|2578.39|2590.69|2577.69|33
1623760710000|2021-06-15 12:38:30|2590.73|2577.73|2590.39|2577.39|2590.9|2577.9|2590.24|2577.24|32
1623760720000|2021-06-15 12:38:40|2590.4|2577.4|2589.52|2576.52|2590.41|2577.41|2589.44|2576.44|30
1623760730000|2021-06-15 12:38:50|2589.35|2576.35|2589.28|2576.28|2589.59|2576.59|2589.26|2576.26|34
1623760740000|2021-06-15 12:39:00|2589.24|2576.24|2588.11|2575.11|2589.3|2576.3|2588.11|2575.11|35
1623760750000|2021-06-15 12:39:10|2588.25|2575.25|2586.95|2573.95|2588.25|2575.25|2586.87|2573.87|35
1623760760000|2021-06-15 12:39:20|2586.68|2573.68|2586.18|2573.18|2586.88|2573.88|2586.11|2573.11|33
1623760770000|2021-06-15 12:39:30|2586.19|2573.19|2587.25|2574.25|2587.25|2574.25|2586.14|2573.14|33
1623760780000|2021-06-15 12:39:40|2587.26|2574.26|2587.4|2574.4|2587.56|2574.56|2587.01|2574.01|25
1623760790000|2021-06-15 12:39:50|2587.45|2574.45|2588.15|2575.15|2588.21|2575.21|2587.45|2574.45|28
1623760800000|2021-06-15 12:40:00|2588.35|2575.35|2588.27|2575.27|2588.58|2575.58|2587.83|2574.83|30
1623760810000|2021-06-15 12:40:10|2588.25|2575.25|2588.31|2575.31|2588.33|2575.33|2588.21|2575.21|14
1623760820000|2021-06-15 12:40:20|2588.23|2575.23|2588.35|2575.35|2588.41|2575.41|2588.23|2575.23|20
1623760830000|2021-06-15 12:40:30|2588.39|2575.39|2588.01|2575.01|2588.65|2575.65|2587.8|2574.8|32
1623760840000|2021-06-15 12:40:40|2588.08|2575.08|2589.39|2576.39|2589.41|2576.41|2588|2575|30
1623760850000|2021-06-15 12:40:50|2589.4|2576.4|2589.72|2576.72|2589.86|2576.86|2589.34|2576.34|34
1623760860000|2021-06-15 12:41:00|2589.74|2576.74|2588.65|2575.65|2589.74|2576.74|2588.39|2575.39|36
1623760870000|2021-06-15 12:41:10|2588.43|2575.43|2588.27|2575.27|2588.47|2575.47|2588.19|2575.19|27
1623760880000|2021-06-15 12:41:20|2588.28|2575.28|2588.47|2575.47|2588.47|2575.47|2588.08|2575.08|29
1623760890000|2021-06-15 12:41:30|2588.23|2575.23|2587.62|2574.62|2588.26|2575.26|2587.59|2574.59|35
1623760900000|2021-06-15 12:41:40|2587.74|2574.74|2587.58|2574.58|2587.74|2574.74|2587.47|2574.47|30
1623760910000|2021-06-15 12:41:50|2587.56|2574.56|2586.76|2573.76|2587.71|2574.71|2586.72|2573.72|27
1623760920000|2021-06-15 12:42:00|2586.54|2573.54|2586.24|2573.24|2586.64|2573.64|2586.24|2573.24|31
1623760930000|2021-06-15 12:42:10|2586.22|2573.22|2587.26|2574.26|2587.3|2574.3|2586.22|2573.22|34
1623760940000|2021-06-15 12:42:20|2587.5|2574.5|2587.14|2574.14|2587.6|2574.6|2587.13|2574.13|31
1623760950000|2021-06-15 12:42:30|2587.16|2574.16|2587.23|2574.23|2587.28|2574.28|2586.95|2573.95|29
1623760960000|2021-06-15 12:42:40|2587.22|2574.22|2587.35|2574.35|2587.42|2574.42|2587.06|2574.06|37
1623760970000|2021-06-15 12:42:50|2587.3|2574.3|2587.21|2574.21|2587.47|2574.47|2587.19|2574.19|22
1623760980000|2021-06-15 12:43:00|2587.14|2574.14|2586.38|2573.38|2587.19|2574.19|2586.38|2573.38|30
1623760990000|2021-06-15 12:43:10|2586.37|2573.37|2585.73|2572.73|2586.43|2573.43|2585.73|2572.73|28
1623761000000|2021-06-15 12:43:20|2585.76|2572.76|2584.92|2571.92|2585.85|2572.85|2584.92|2571.92|29
1623761010000|2021-06-15 12:43:30|2585|2572|2585.12|2572.12|2585.33|2572.33|2584.66|2571.66|33
1623761020000|2021-06-15 12:43:40|2585.07|2572.07|2584.56|2571.56|2585.49|2572.49|2584.47|2571.47|33
1623761030000|2021-06-15 12:43:50|2584.5|2571.5|2584.05|2571.05|2584.62|2571.62|2584.05|2571.05|35
1623761040000|2021-06-15 12:44:00|2584|2571|2585.73|2572.73|2586.01|2573.01|2584|2571|33
1623761050000|2021-06-15 12:44:10|2585.5|2572.5|2585.35|2572.35|2585.52|2572.52|2585.21|2572.21|32
1623761060000|2021-06-15 12:44:20|2585.39|2572.39|2584.64|2571.64|2585.42|2572.42|2584.53|2571.53|36
1623761070000|2021-06-15 12:44:30|2584.59|2571.59|2584.22|2571.22|2584.62|2571.62|2584.1|2571.1|33
1623761080000|2021-06-15 12:44:40|2584.25|2571.25|2584.13|2571.13|2584.61|2571.61|2583.48|2570.48|35
1623761090000|2021-06-15 12:44:50|2584.07|2571.07|2584.7|2571.7|2584.93|2571.93|2583.8|2570.8|36
1623761100000|2021-06-15 12:45:00|2584.58|2571.58|2585.15|2572.15|2585.3|2572.3|2584.58|2571.58|37
1623761110000|2021-06-15 12:45:10|2585.18|2572.18|2585.88|2572.88|2586.61|2573.61|2585.18|2572.18|38
1623761120000|2021-06-15 12:45:20|2585.85|2572.85|2584.99|2571.99|2585.98|2572.98|2584.85|2571.85|37
1623761130000|2021-06-15 12:45:30|2584.98|2571.98|2583.68|2570.68|2584.98|2571.98|2583.68|2570.68|36
1623761140000|2021-06-15 12:45:40|2583.57|2570.57|2582.44|2569.44|2583.58|2570.58|2582.38|2569.38|34
1623761150000|2021-06-15 12:45:50|2582.43|2569.43|2583.22|2570.22|2583.23|2570.23|2582.3|2569.3|34
1623761160000|2021-06-15 12:46:00|2583.3|2570.3|2583.76|2570.76|2584.02|2571.02|2583.29|2570.29|33
1623761170000|2021-06-15 12:46:10|2583.75|2570.75|2583.91|2570.91|2584.05|2571.05|2583.7|2570.7|28
1623761180000|2021-06-15 12:46:20|2583.68|2570.68|2583.51|2570.51|2583.8|2570.8|2583.26|2570.26|36
1623761190000|2021-06-15 12:46:30|2583.58|2570.58|2582.75|2569.75|2583.69|2570.69|2582.75|2569.75|28
1623761200000|2021-06-15 12:46:40|2582.76|2569.76|2581.84|2568.84|2582.76|2569.76|2581.65|2568.65|37
1623761210000|2021-06-15 12:46:50|2581.77|2568.77|2581.94|2568.94|2582.12|2569.12|2581.67|2568.67|28
1623761220000|2021-06-15 12:47:00|2581.92|2568.92|2582.09|2569.09|2582.09|2569.09|2581.9|2568.9|15
1623761230000|2021-06-15 12:47:10|2581.93|2568.93|2581.86|2568.86|2582.14|2569.14|2581.84|2568.84|25
1623761240000|2021-06-15 12:47:20|2581.93|2568.93|2582.74|2569.74|2582.91|2569.91|2581.93|2568.93|34
1623761250000|2021-06-15 12:47:30|2582.7|2569.7|2582.95|2569.95|2583.11|2570.11|2582.65|2569.65|35
1623761260000|2021-06-15 12:47:40|2583.02|2570.02|2583.07|2570.07|2583.07|2570.07|2582.91|2569.91|31
1623761270000|2021-06-15 12:47:50|2583.11|2570.11|2582.63|2569.63|2583.48|2570.48|2582.63|2569.63|35
1623761280000|2021-06-15 12:48:00|2582.62|2569.62|2584.25|2571.25|2584.25|2571.25|2582.49|2569.49|37
1623761290000|2021-06-15 12:48:10|2584.24|2571.24|2584.87|2571.87|2584.87|2571.87|2584.03|2571.03|37
1623761300000|2021-06-15 12:48:20|2584.79|2571.79|2585.2|2572.2|2585.37|2572.37|2584.79|2571.79|34
1623761310000|2021-06-15 12:48:30|2585.18|2572.18|2585.1|2572.1|2585.44|2572.44|2584.9|2571.9|19
1623761320000|2021-06-15 12:48:40|2585.02|2572.02|2585.36|2572.36|2585.68|2572.68|2585.02|2572.02|23
1623761330000|2021-06-15 12:48:50|2585.43|2572.43|2585.54|2572.54|2585.57|2572.57|2585.22|2572.22|16
1623761340000|2021-06-15 12:49:00|2585.51|2572.51|2584.82|2571.82|2585.54|2572.54|2584.74|2571.74|25
1623761350000|2021-06-15 12:49:10|2584.86|2571.86|2586.9|2573.9|2586.93|2573.93|2584.78|2571.78|34
1623761360000|2021-06-15 12:49:20|2587.06|2574.06|2589.07|2576.07|2589.12|2576.12|2587.06|2574.06|35
1623761370000|2021-06-15 12:49:30|2589.08|2576.08|2589.61|2576.61|2589.61|2576.61|2588.58|2575.58|28
1623761380000|2021-06-15 12:49:40|2589.67|2576.67|2589.72|2576.72|2590.47|2577.47|2589.67|2576.67|37
1623761390000|2021-06-15 12:49:50|2589.63|2576.63|2589.85|2576.85|2589.95|2576.95|2589.06|2576.06|34
1623761400000|2021-06-15 12:50:00|2589.97|2576.97|2590.58|2577.58|2590.6|2577.6|2589.63|2576.63|31
1623761410000|2021-06-15 12:50:10|2590.65|2577.65|2595.72|2582.72|2595.72|2582.72|2590.51|2577.51|36
1623761420000|2021-06-15 12:50:20|2595.71|2582.71|2597.15|2584.15|2597.18|2584.18|2595.3|2582.3|36
1623761430000|2021-06-15 12:50:30|2597.17|2584.17|2595.9|2582.9|2597.24|2584.24|2595.9|2582.9|37
1623761440000|2021-06-15 12:50:40|2595.95|2582.95|2598.61|2585.61|2599.36|2586.36|2595.87|2582.87|37
1623761450000|2021-06-15 12:50:50|2598.45|2585.45|2603.47|2590.47|2603.49|2590.49|2598.45|2585.45|33
1623761460000|2021-06-15 12:51:00|2603.42|2590.42|2602.14|2589.14|2603.42|2590.42|2600.61|2587.61|38
1623761470000|2021-06-15 12:51:10|2602.05|2589.05|2602.53|2589.53|2602.59|2589.59|2601.74|2588.74|36
1623761480000|2021-06-15 12:51:20|2602.54|2589.54|2605.22|2592.22|2605.22|2592.22|2602.54|2589.54|37
1623761490000|2021-06-15 12:51:30|2605.13|2592.13|2606.42|2593.42|2606.42|2593.42|2605.11|2592.11|33
1623761500000|2021-06-15 12:51:40|2606.65|2593.65|2609.21|2596.21|2611.35|2598.35|2606.65|2593.65|37
1623761510000|2021-06-15 12:51:50|2609.11|2596.11|2608.41|2595.41|2609.63|2596.63|2608.23|2595.23|35
1623761520000|2021-06-15 12:52:00|2608.37|2595.37|2605.86|2592.86|2608.37|2595.37|2605.05|2592.05|37
1623761530000|2021-06-15 12:52:10|2605.87|2592.87|2608.22|2595.22|2608.51|2595.51|2605.87|2592.87|38
1623761540000|2021-06-15 12:52:20|2608.4|2595.4|2607.75|2594.75|2608.94|2595.94|2607.74|2594.74|39
1623761550000|2021-06-15 12:52:30|2607.38|2594.38|2606.21|2593.21|2607.69|2594.69|2605.23|2592.23|37
1623761560000|2021-06-15 12:52:40|2606.12|2593.12|2606.28|2593.28|2606.91|2593.91|2605.75|2592.75|34
1623761570000|2021-06-15 12:52:50|2606.43|2593.43|2605.36|2592.36|2606.56|2593.56|2605.36|2592.36|37
1623761580000|2021-06-15 12:53:00|2605.69|2592.69|2607.14|2594.14|2607.14|2594.14|2605.48|2592.48|38
1623761590000|2021-06-15 12:53:10|2607.3|2594.3|2607.76|2594.76|2608.29|2595.29|2607.21|2594.21|36
1623761600000|2021-06-15 12:53:20|2607.75|2594.75|2607.61|2594.61|2608.55|2595.55|2607.61|2594.61|33
1623761610000|2021-06-15 12:53:30|2607.65|2594.65|2607.6|2594.6|2607.89|2594.89|2607.23|2594.23|32
1623761620000|2021-06-15 12:53:40|2607.51|2594.51|2606.25|2593.25|2607.6|2594.6|2606.25|2593.25|30
1623761630000|2021-06-15 12:53:50|2606.24|2593.24|2606.4|2593.4|2606.61|2593.61|2605.9|2592.9|21
1623761640000|2021-06-15 12:54:00|2606.57|2593.57|2604.36|2591.36|2606.57|2593.57|2604.36|2591.36|34
1623761650000|2021-06-15 12:54:10|2604.35|2591.35|2602.09|2589.09|2604.53|2591.53|2602.09|2589.09|30
1623761660000|2021-06-15 12:54:20|2602.08|2589.08|2603.97|2590.97|2604.26|2591.26|2601.94|2588.94|35
1623761670000|2021-06-15 12:54:30|2603.98|2590.98|2604.37|2591.37|2604.43|2591.43|2603.77|2590.77|33
1623761680000|2021-06-15 12:54:40|2604.38|2591.38|2602.29|2589.29|2604.41|2591.41|2602.27|2589.27|34
1623761690000|2021-06-15 12:54:50|2602.2|2589.2|2602.24|2589.24|2603.58|2590.58|2602.16|2589.16|33
1623761700000|2021-06-15 12:55:00|2602.16|2589.16|2601.68|2588.68|2602.52|2589.52|2601.52|2588.52|33
1623761710000|2021-06-15 12:55:10|2601.71|2588.71|2600.33|2587.33|2601.84|2588.84|2600.22|2587.22|35
1623761720000|2021-06-15 12:55:20|2600.38|2587.38|2598.29|2585.29|2600.39|2587.39|2598.29|2585.29|32
1623761730000|2021-06-15 12:55:30|2598.38|2585.38|2598.19|2585.19|2598.57|2585.57|2597.19|2584.19|31
1623761740000|2021-06-15 12:55:40|2598.36|2585.36|2599.84|2586.84|2599.98|2586.98|2598.35|2585.35|37
1623761750000|2021-06-15 12:55:50|2599.85|2586.85|2598.87|2585.87|2600.36|2587.36|2598.73|2585.73|36
1623761760000|2021-06-15 12:56:00|2598.73|2585.73|2598.14|2585.14|2598.83|2585.83|2597.78|2584.78|33
1623761770000|2021-06-15 12:56:10|2598.13|2585.13|2598.01|2585.01|2598.16|2585.16|2597.81|2584.81|26
1623761780000|2021-06-15 12:56:20|2598.06|2585.06|2596.85|2583.85|2599.5|2586.5|2596.85|2583.85|34
1623761790000|2021-06-15 12:56:30|2596.91|2583.91|2597.31|2584.31|2597.31|2584.31|2595.54|2582.54|37
1623761800000|2021-06-15 12:56:40|2597.29|2584.29|2596.75|2583.75|2598|2585|2596.75|2583.75|35
1623761810000|2021-06-15 12:56:50|2596.67|2583.67|2597|2584|2597|2584|2596.2|2583.2|28
1623761820000|2021-06-15 12:57:00|2596.98|2583.98|2598.47|2585.47|2598.61|2585.61|2596.94|2583.94|35
1623761830000|2021-06-15 12:57:10|2598.49|2585.49|2598.49|2585.49|2598.86|2585.86|2597.74|2584.74|38
1623761840000|2021-06-15 12:57:20|2598.45|2585.45|2598.76|2585.76|2598.98|2585.98|2598.34|2585.34|34
1623761850000|2021-06-15 12:57:30|2598.72|2585.72|2598.76|2585.76|2599.06|2586.06|2598.54|2585.54|35
1623761860000|2021-06-15 12:57:40|2598.97|2585.97|2598.47|2585.47|2599|2586|2598.25|2585.25|35
1623761870000|2021-06-15 12:57:50|2598.42|2585.42|2599.62|2586.62|2600.69|2587.69|2598.22|2585.22|35
1623761880000|2021-06-15 12:58:00|2599.72|2586.72|2600.05|2587.05|2600.38|2587.38|2599.07|2586.07|35
1623761890000|2021-06-15 12:58:10|2599.93|2586.93|2600.71|2587.71|2600.71|2587.71|2599.93|2586.93|32
1623761900000|2021-06-15 12:58:20|2600.83|2587.83|2600.18|2587.18|2601.54|2588.54|2599.93|2586.93|35
1623761910000|2021-06-15 12:58:30|2600.28|2587.28|2602|2589|2602|2589|2600.16|2587.16|38
1623761920000|2021-06-15 12:58:40|2601.9|2588.9|2601.17|2588.17|2601.9|2588.9|2601.04|2588.04|34
1623761930000|2021-06-15 12:58:50|2601.22|2588.22|2601.55|2588.55|2601.58|2588.58|2601.06|2588.06|36
1623761940000|2021-06-15 12:59:00|2601.56|2588.56|2601.6|2588.6|2601.6|2588.6|2601.18|2588.18|36
1623761950000|2021-06-15 12:59:10|2601.56|2588.56|2602.67|2589.67|2602.67|2589.67|2601.56|2588.56|27
1623761960000|2021-06-15 12:59:20|2602.79|2589.79|2603.35|2590.35|2603.42|2590.42|2602.59|2589.59|32
1623761970000|2021-06-15 12:59:30|2603.45|2590.45|2604.08|2591.08|2604.23|2591.23|2602.01|2589.01|40
1623761980000|2021-06-15 12:59:40|2604.27|2591.27|2603.82|2590.82|2605.87|2592.87|2603.5|2590.5|39
1623761990000|2021-06-15 12:59:50|2604|2591|2604.81|2591.81|2604.81|2591.81|2604|2591|37
1623762000000|2021-06-15 13:00:00|2604.93|2591.93|2605.02|2592.02|2605.87|2592.87|2604.9|2591.9|38
1623762010000|2021-06-15 13:00:10|2604.89|2591.89|2602.82|2589.82|2605.2|2592.2|2602.82|2589.82|37
1623762020000|2021-06-15 13:00:20|2602.76|2589.76|2601.62|2588.62|2602.93|2589.93|2601.44|2588.44|34
1623762030000|2021-06-15 13:00:30|2601.81|2588.81|2601.93|2588.93|2602.55|2589.55|2601.31|2588.31|37
1623762040000|2021-06-15 13:00:40|2601.87|2588.87|2600.83|2587.83|2601.97|2588.97|2600.55|2587.55|33
1623762050000|2021-06-15 13:00:50|2600.85|2587.85|2602.73|2589.73|2603.24|2590.24|2600.84|2587.84|36
1623762060000|2021-06-15 13:01:00|2602.64|2589.64|2600.88|2587.88|2602.64|2589.64|2600.77|2587.77|36
1623762070000|2021-06-15 13:01:10|2600.79|2587.79|2600.59|2587.59|2600.89|2587.89|2600.47|2587.47|30
1623762080000|2021-06-15 13:01:20|2600.47|2587.47|2600.63|2587.63|2600.77|2587.77|2600.46|2587.46|26
1623762090000|2021-06-15 13:01:30|2600.52|2587.52|2601.21|2588.21|2602.35|2589.35|2600.52|2587.52|36
1623762100000|2021-06-15 13:01:40|2601.15|2588.15|2601.02|2588.02|2601.22|2588.22|2600.94|2587.94|28
1623762110000|2021-06-15 13:01:50|2600.98|2587.98|2600.7|2587.7|2601.04|2588.04|2600.7|2587.7|32
1623762120000|2021-06-15 13:02:00|2600.76|2587.76|2600.35|2587.35|2600.86|2587.86|2600.35|2587.35|27
1623762130000|2021-06-15 13:02:10|2600.38|2587.38|2599.62|2586.62|2600.57|2587.57|2599.62|2586.62|32
1623762140000|2021-06-15 13:02:20|2599.58|2586.58|2599.34|2586.34|2599.68|2586.68|2598.92|2585.92|36
1623762150000|2021-06-15 13:02:30|2599.06|2586.06|2599.84|2586.84|2600|2587|2598.96|2585.96|34
1623762160000|2021-06-15 13:02:40|2600.05|2587.05|2599.99|2586.99|2600.11|2587.11|2599.92|2586.92|34
1623762170000|2021-06-15 13:02:50|2600|2587|2599.91|2586.91|2600.03|2587.03|2599.63|2586.63|37
1623762180000|2021-06-15 13:03:00|2599.9|2586.9|2599.72|2586.72|2599.95|2586.95|2599.67|2586.67|37
1623762190000|2021-06-15 13:03:10|2599.69|2586.69|2600.28|2587.28|2600.5|2587.5|2599.67|2586.67|36
1623762200000|2021-06-15 13:03:20|2600.19|2587.19|2599.97|2586.97|2600.39|2587.39|2599.92|2586.92|36
1623762210000|2021-06-15 13:03:30|2599.87|2586.87|2600.08|2587.08|2600.19|2587.19|2599.78|2586.78|31
1623762220000|2021-06-15 13:03:40|2600.07|2587.07|2600.96|2587.96|2600.96|2587.96|2600.07|2587.07|36
1623762230000|2021-06-15 13:03:50|2600.98|2587.98|2599.49|2586.49|2601.11|2588.11|2599.49|2586.49|32
1623762240000|2021-06-15 13:04:00|2599.28|2586.28|2599.91|2586.91|2600.19|2587.19|2599.25|2586.25|35
1623762250000|2021-06-15 13:04:10|2599.99|2586.99|2599.82|2586.82|2600.18|2587.18|2599.79|2586.79|35
1623762260000|2021-06-15 13:04:20|2599.91|2586.91|2599.29|2586.29|2600.1|2587.1|2599.29|2586.29|38
1623762270000|2021-06-15 13:04:30|2599.19|2586.19|2599.25|2586.25|2599.82|2586.82|2599.09|2586.09|36
1623762280000|2021-06-15 13:04:40|2599.23|2586.23|2599.33|2586.33|2599.42|2586.42|2599.2|2586.2|24
1623762290000|2021-06-15 13:04:50|2599.3|2586.3|2599.12|2586.12|2599.33|2586.33|2599.04|2586.04|21
1623762300000|2021-06-15 13:05:00|2599.02|2586.02|2598.63|2585.63|2599.02|2586.02|2598.51|2585.51|35
1623762310000|2021-06-15 13:05:10|2598.64|2585.64|2597.33|2584.33|2599.3|2586.3|2597.26|2584.26|24
1623762320000|2021-06-15 13:05:20|2597.26|2584.26|2596.14|2583.14|2597.26|2584.26|2596.06|2583.06|36
1623762330000|2021-06-15 13:05:30|2596.16|2583.16|2595.35|2582.35|2596.26|2583.26|2595.28|2582.28|33
1623762340000|2021-06-15 13:05:40|2594.92|2581.92|2594.91|2581.91|2595.11|2582.11|2594.75|2581.75|31
1623762350000|2021-06-15 13:05:50|2594.9|2581.9|2595.26|2582.26|2596.27|2583.27|2594.9|2581.9|35
1623762360000|2021-06-15 13:06:00|2595.34|2582.34|2596.7|2583.7|2596.79|2583.79|2595.19|2582.19|29
1623762370000|2021-06-15 13:06:10|2596.76|2583.76|2596.78|2583.78|2597|2584|2596.57|2583.57|23
1623762380000|2021-06-15 13:06:20|2596.61|2583.61|2596.4|2583.4|2596.63|2583.63|2596.39|2583.39|22
1623762390000|2021-06-15 13:06:30|2596.41|2583.41|2596.8|2583.8|2597.04|2584.04|2596.29|2583.29|22
1623762400000|2021-06-15 13:06:40|2596.86|2583.86|2596.87|2583.87|2597.31|2584.31|2596.77|2583.77|25
1623762410000|2021-06-15 13:06:50|2596.78|2583.78|2596.35|2583.35|2596.78|2583.78|2596.2|2583.2|20
1623762420000|2021-06-15 13:07:00|2596.34|2583.34|2596.54|2583.54|2596.59|2583.59|2596.34|2583.34|13
1623762430000|2021-06-15 13:07:10|2596.59|2583.59|2596.63|2583.63|2596.7|2583.7|2596.52|2583.52|16
1623762440000|2021-06-15 13:07:20|2596.53|2583.53|2595.44|2582.44|2596.53|2583.53|2595.35|2582.35|30
1623762450000|2021-06-15 13:07:30|2595.4|2582.4|2595.05|2582.05|2595.48|2582.48|2594.86|2581.86|27
1623762460000|2021-06-15 13:07:40|2595.12|2582.12|2595.13|2582.13|2595.22|2582.22|2594.94|2581.94|24
1623762470000|2021-06-15 13:07:50|2595.12|2582.12|2594.78|2581.78|2595.12|2582.12|2594.62|2581.62|24
1623762480000|2021-06-15 13:08:00|2594.83|2581.83|2595.35|2582.35|2595.44|2582.44|2594.63|2581.63|31
1623762490000|2021-06-15 13:08:10|2595.12|2582.12|2594.99|2581.99|2595.51|2582.51|2594.65|2581.65|30
1623762500000|2021-06-15 13:08:20|2594.94|2581.94|2592.74|2579.74|2595.12|2582.12|2592.47|2579.47|31
1623762510000|2021-06-15 13:08:30|2592.88|2579.88|2593.49|2580.49|2593.49|2580.49|2592.37|2579.37|27
1623762520000|2021-06-15 13:08:40|2593.47|2580.47|2593.32|2580.32|2593.47|2580.47|2592.72|2579.72|31
1623762530000|2021-06-15 13:08:50|2593.44|2580.44|2594.22|2581.22|2594.38|2581.38|2593.44|2580.44|26
1623762540000|2021-06-15 13:09:00|2594.2|2581.2|2595.08|2582.08|2595.39|2582.39|2594.14|2581.14|30
1623762550000|2021-06-15 13:09:10|2595.1|2582.1|2595.14|2582.14|2595.59|2582.59|2595.1|2582.1|28
1623762560000|2021-06-15 13:09:20|2595.15|2582.15|2594.99|2581.99|2595.23|2582.23|2594.42|2581.42|36
1623762570000|2021-06-15 13:09:30|2594.74|2581.74|2594.43|2581.43|2595.13|2582.13|2594.36|2581.36|26
1623762580000|2021-06-15 13:09:40|2594.38|2581.38|2594.08|2581.08|2594.99|2581.99|2594.08|2581.08|32
1623762590000|2021-06-15 13:09:50|2594.21|2581.21|2595.96|2582.96|2595.96|2582.96|2594.21|2581.21|35
1623762600000|2021-06-15 13:10:00|2596.14|2583.14|2593.83|2580.83|2596.14|2583.14|2593.83|2580.83|39
1623762610000|2021-06-15 13:10:10|2593.89|2580.89|2593.87|2580.87|2594.23|2581.23|2593.7|2580.7|33
1623762620000|2021-06-15 13:10:20|2593.77|2580.77|2593.9|2580.9|2593.91|2580.91|2593.34|2580.34|38
1623762630000|2021-06-15 13:10:30|2593.86|2580.86|2593.2|2580.2|2593.88|2580.88|2593.15|2580.15|33
1623762640000|2021-06-15 13:10:40|2593.19|2580.19|2593.47|2580.47|2593.54|2580.54|2593.14|2580.14|37
1623762650000|2021-06-15 13:10:50|2593.48|2580.48|2592.88|2579.88|2593.49|2580.49|2592.71|2579.71|30
1623762660000|2021-06-15 13:11:00|2592.87|2579.87|2591.73|2578.73|2592.87|2579.87|2591.62|2578.62|32
1623762670000|2021-06-15 13:11:10|2591.78|2578.78|2592.62|2579.62|2592.62|2579.62|2591.19|2578.19|31
1623762680000|2021-06-15 13:11:20|2592.54|2579.54|2591.89|2578.89|2592.54|2579.54|2591.79|2578.79|34
1623762690000|2021-06-15 13:11:30|2591.81|2578.81|2591.5|2578.5|2592.07|2579.07|2591.4|2578.4|36
1623762700000|2021-06-15 13:11:40|2591.4|2578.4|2590.59|2577.59|2591.4|2578.4|2590.36|2577.36|35
1623762710000|2021-06-15 13:11:50|2590.39|2577.39|2590.51|2577.51|2590.78|2577.78|2590.22|2577.22|35
1623762720000|2021-06-15 13:12:00|2590.4|2577.4|2590.6|2577.6|2590.77|2577.77|2590.21|2577.21|37
1623762730000|2021-06-15 13:12:10|2590.55|2577.55|2590.73|2577.73|2591.02|2578.02|2590.16|2577.16|29
1623762740000|2021-06-15 13:12:20|2590.71|2577.71|2591.38|2578.38|2591.92|2578.92|2590.6|2577.6|34
1623762750000|2021-06-15 13:12:30|2591.37|2578.37|2592|2579|2592.13|2579.13|2591.13|2578.13|36
1623762760000|2021-06-15 13:12:40|2591.99|2578.99|2591.5|2578.5|2592.06|2579.06|2591.5|2578.5|29
1623762770000|2021-06-15 13:12:50|2591.86|2578.86|2590.71|2577.71|2591.86|2578.86|2590.65|2577.65|38
1623762780000|2021-06-15 13:13:00|2590.84|2577.84|2590.19|2577.19|2590.84|2577.84|2590.13|2577.13|34
1623762790000|2021-06-15 13:13:10|2590.14|2577.14|2590.4|2577.4|2590.4|2577.4|2589.63|2576.63|36
1623762800000|2021-06-15 13:13:20|2590.31|2577.31|2591.02|2578.02|2591.02|2578.02|2590.31|2577.31|31
1623762810000|2021-06-15 13:13:30|2590.97|2577.97|2591.27|2578.27|2591.43|2578.43|2590.97|2577.97|38
1623762820000|2021-06-15 13:13:40|2591.33|2578.33|2591.68|2578.68|2591.86|2578.86|2591.28|2578.28|36
1623762830000|2021-06-15 13:13:50|2591.63|2578.63|2590.88|2577.88|2591.7|2578.7|2590.85|2577.85|35
1623762840000|2021-06-15 13:14:00|2590.86|2577.86|2590.53|2577.53|2590.87|2577.87|2590.38|2577.38|36
1623762850000|2021-06-15 13:14:10|2590.52|2577.52|2590.8|2577.8|2591|2578|2590.5|2577.5|33
1623762860000|2021-06-15 13:14:20|2590.72|2577.72|2590.46|2577.46|2590.79|2577.79|2590.12|2577.12|36
1623762870000|2021-06-15 13:14:30|2590.55|2577.55|2590.34|2577.34|2590.78|2577.78|2590.34|2577.34|36
1623762880000|2021-06-15 13:14:40|2590.42|2577.42|2589.87|2576.87|2590.6|2577.6|2589.71|2576.71|31
1623762890000|2021-06-15 13:14:50|2589.95|2576.95|2590.06|2577.06|2590.12|2577.12|2589.69|2576.69|28
1623762900000|2021-06-15 13:15:00|2590.05|2577.05|2590.72|2577.72|2590.72|2577.72|2590.03|2577.03|31
1623762910000|2021-06-15 13:15:10|2590.74|2577.74|2591.8|2578.8|2591.82|2578.82|2590.74|2577.74|36
1623762920000|2021-06-15 13:15:20|2591.95|2578.95|2592.17|2579.17|2592.17|2579.17|2591.95|2578.95|31
1623762930000|2021-06-15 13:15:30|2592.14|2579.14|2592.1|2579.1|2592.19|2579.19|2591.98|2578.98|37
1623762940000|2021-06-15 13:15:40|2592.09|2579.09|2591.09|2578.09|2592.09|2579.09|2590.76|2577.76|34
1623762950000|2021-06-15 13:15:50|2591|2578|2590.84|2577.84|2591.11|2578.11|2590.7|2577.7|35
1623762960000|2021-06-15 13:16:00|2590.8|2577.8|2591.82|2578.82|2591.82|2578.82|2590.76|2577.76|27
1623762970000|2021-06-15 13:16:10|2591.8|2578.8|2591.84|2578.84|2591.84|2578.84|2591.53|2578.53|29
1623762980000|2021-06-15 13:16:20|2591.79|2578.79|2592.24|2579.24|2592.24|2579.24|2591.79|2578.79|27
1623762990000|2021-06-15 13:16:30|2592.17|2579.17|2593.36|2580.36|2593.36|2580.36|2592.17|2579.17|27
1623763000000|2021-06-15 13:16:40|2593.35|2580.35|2593.4|2580.4|2593.48|2580.48|2592.89|2579.89|35
1623763010000|2021-06-15 13:16:50|2593.43|2580.43|2594.66|2581.66|2594.66|2581.66|2593.43|2580.43|32
1623763020000|2021-06-15 13:17:00|2594.46|2581.46|2594.46|2581.46|2594.68|2581.68|2594.18|2581.18|32
1623763030000|2021-06-15 13:17:10|2594.33|2581.33|2593.5|2580.5|2594.6|2581.6|2593.5|2580.5|32
1623763040000|2021-06-15 13:17:20|2593.51|2580.51|2593.86|2580.86|2593.86|2580.86|2593.49|2580.49|37
1623763050000|2021-06-15 13:17:30|2593.71|2580.71|2594.59|2581.59|2594.66|2581.66|2593.7|2580.7|36
1623763060000|2021-06-15 13:17:40|2594.55|2581.55|2595.06|2582.06|2595.08|2582.08|2594.46|2581.46|27
1623763070000|2021-06-15 13:17:50|2594.85|2581.85|2595.34|2582.34|2595.4|2582.4|2594.85|2581.85|31
1623763080000|2021-06-15 13:18:00|2595.31|2582.31|2596.3|2583.3|2596.3|2583.3|2595.3|2582.3|30
1623763090000|2021-06-15 13:18:10|2596.31|2583.31|2596.34|2583.34|2596.53|2583.53|2596.24|2583.24|23
1623763100000|2021-06-15 13:18:20|2596.41|2583.41|2597.32|2584.32|2597.38|2584.38|2596.39|2583.39|38
1623763110000|2021-06-15 13:18:30|2597.37|2584.37|2598.2|2585.2|2598.76|2585.76|2597.37|2584.37|33
1623763120000|2021-06-15 13:18:40|2598.24|2585.24|2597.72|2584.72|2598.24|2585.24|2597.7|2584.7|33
1623763130000|2021-06-15 13:18:50|2597.71|2584.71|2597.84|2584.84|2598.01|2585.01|2597.69|2584.69|35
1623763140000|2021-06-15 13:19:00|2597.83|2584.83|2596.94|2583.94|2597.84|2584.84|2596.8|2583.8|38
1623763150000|2021-06-15 13:19:10|2596.98|2583.98|2597.46|2584.46|2597.46|2584.46|2596.98|2583.98|34
1623763160000|2021-06-15 13:19:20|2597.51|2584.51|2597.92|2584.92|2598.25|2585.25|2597.48|2584.48|23
1623763170000|2021-06-15 13:19:30|2597.99|2584.99|2598.06|2585.06|2598.13|2585.13|2597.85|2584.85|17
1623763180000|2021-06-15 13:19:40|2598.07|2585.07|2598.15|2585.15|2598.2|2585.2|2598.06|2585.06|25
1623763190000|2021-06-15 13:19:50|2598.16|2585.16|2598.16|2585.16|2598.43|2585.43|2598.1|2585.1|18
1623763200000|2021-06-15 13:20:00|2598.13|2585.13|2596.78|2583.78|2598.15|2585.15|2596.62|2583.62|34
1623763210000|2021-06-15 13:20:10|2596.68|2583.68|2596.6|2583.6|2596.94|2583.94|2596.57|2583.57|21
1623763220000|2021-06-15 13:20:20|2596.78|2583.78|2595.38|2582.38|2596.81|2583.81|2595.35|2582.35|30
1623763230000|2021-06-15 13:20:30|2595.44|2582.44|2595.64|2582.64|2595.64|2582.64|2595.39|2582.39|37
1623763240000|2021-06-15 13:20:40|2595.63|2582.63|2595.88|2582.88|2595.88|2582.88|2595.61|2582.61|25
1623763250000|2021-06-15 13:20:50|2595.72|2582.72|2595.16|2582.16|2595.89|2582.89|2595.16|2582.16|33
1623763260000|2021-06-15 13:21:00|2595.11|2582.11|2595.17|2582.17|2595.2|2582.2|2595.05|2582.05|19
1623763270000|2021-06-15 13:21:10|2595.11|2582.11|2595.73|2582.73|2595.82|2582.82|2595.07|2582.07|35
1623763280000|2021-06-15 13:21:20|2595.64|2582.64|2596.74|2583.74|2596.74|2583.74|2595.61|2582.61|39
1623763290000|2021-06-15 13:21:30|2596.75|2583.75|2597.03|2584.03|2597.12|2584.12|2596.64|2583.64|36
1623763300000|2021-06-15 13:21:40|2597.04|2584.04|2597.05|2584.05|2597.32|2584.32|2596.85|2583.85|32
1623763310000|2021-06-15 13:21:50|2597|2584|2596.56|2583.56|2597.16|2584.16|2596.56|2583.56|35
1623763320000|2021-06-15 13:22:00|2596.89|2583.89|2597.08|2584.08|2597.11|2584.11|2596.64|2583.64|27
1623763330000|2021-06-15 13:22:10|2597.09|2584.09|2598.04|2585.04|2598.07|2585.07|2597.05|2584.05|30
1623763340000|2021-06-15 13:22:20|2598.07|2585.07|2597.59|2584.59|2598.11|2585.11|2597.43|2584.43|24
1623763350000|2021-06-15 13:22:30|2597.61|2584.61|2597.59|2584.59|2597.85|2584.85|2597.23|2584.23|36
1623763360000|2021-06-15 13:22:40|2597.7|2584.7|2598.11|2585.11|2598.13|2585.13|2597.6|2584.6|32
1623763370000|2021-06-15 13:22:50|2598.09|2585.09|2597.48|2584.48|2598.18|2585.18|2597.46|2584.46|30
1623763380000|2021-06-15 13:23:00|2597.46|2584.46|2597.47|2584.47|2598.41|2585.41|2597.46|2584.46|35
1623763390000|2021-06-15 13:23:10|2597.43|2584.43|2596.73|2583.73|2597.43|2584.43|2596.67|2583.67|28
1623763400000|2021-06-15 13:23:20|2596.53|2583.53|2596.11|2583.11|2596.6|2583.6|2596.04|2583.04|33
1623763410000|2021-06-15 13:23:30|2596.25|2583.25|2596.49|2583.49|2596.94|2583.94|2596.25|2583.25|40
1623763420000|2021-06-15 13:23:40|2596.5|2583.5|2596.12|2583.12|2596.5|2583.5|2596.09|2583.09|28
1623763430000|2021-06-15 13:23:50|2596.07|2583.07|2594.03|2581.03|2596.18|2583.18|2594.03|2581.03|37
1623763440000|2021-06-15 13:24:00|2593.97|2580.97|2593.25|2580.25|2593.97|2580.97|2593.25|2580.25|21
1623763450000|2021-06-15 13:24:10|2593.03|2580.03|2593.04|2580.04|2593.16|2580.16|2592.68|2579.68|35
1623763460000|2021-06-15 13:24:20|2593.07|2580.07|2593.04|2580.04|2593.17|2580.17|2593.04|2580.04|22
1623763470000|2021-06-15 13:24:30|2593.03|2580.03|2593.88|2580.88|2593.88|2580.88|2592.98|2579.98|27
1623763480000|2021-06-15 13:24:40|2593.76|2580.76|2592.77|2579.77|2593.79|2580.79|2592.77|2579.77|37
1623763490000|2021-06-15 13:24:50|2592.8|2579.8|2591.89|2578.89|2592.9|2579.9|2591.89|2578.89|29
1623763500000|2021-06-15 13:25:00|2591.92|2578.92|2591.03|2578.03|2592.18|2579.18|2591.03|2578.03|34
1623763510000|2021-06-15 13:25:10|2591.06|2578.06|2591.8|2578.8|2591.87|2578.87|2590.87|2577.87|37
1623763520000|2021-06-15 13:25:20|2591.86|2578.86|2592.15|2579.15|2592.18|2579.18|2591.69|2578.69|26
1623763530000|2021-06-15 13:25:30|2592.27|2579.27|2592.88|2579.88|2593.01|2580.01|2592.23|2579.23|30
1623763540000|2021-06-15 13:25:40|2592.89|2579.89|2593.12|2580.12|2593.12|2580.12|2592.87|2579.87|31
1623763550000|2021-06-15 13:25:50|2593.07|2580.07|2593.09|2580.09|2593.14|2580.14|2593.05|2580.05|19
1623763560000|2021-06-15 13:26:00|2593.13|2580.13|2593.14|2580.14|2593.18|2580.18|2592.39|2579.39|28
1623763570000|2021-06-15 13:26:10|2592.95|2579.95|2594.02|2581.02|2594.02|2581.02|2592.94|2579.94|29
1623763580000|2021-06-15 13:26:20|2593.89|2580.89|2595.29|2582.29|2595.29|2582.29|2593.71|2580.71|29
1623763590000|2021-06-15 13:26:30|2595.27|2582.27|2594.1|2581.1|2595.27|2582.27|2593.99|2580.99|26
1623763600000|2021-06-15 13:26:40|2594.05|2581.05|2594.31|2581.31|2594.46|2581.46|2593.92|2580.92|22
1623763610000|2021-06-15 13:26:50|2594.37|2581.37|2593.66|2580.66|2594.78|2581.78|2593.35|2580.35|25
1623763620000|2021-06-15 13:27:00|2593.61|2580.61|2594|2581|2594.15|2581.15|2593.45|2580.45|26
1623763630000|2021-06-15 13:27:10|2594.18|2581.18|2595.27|2582.27|2595.27|2582.27|2594.11|2581.11|26
1623763640000|2021-06-15 13:27:20|2595.14|2582.14|2595.02|2582.02|2595.26|2582.26|2594.84|2581.84|25
1623763650000|2021-06-15 13:27:30|2594.98|2581.98|2594.86|2581.86|2595.15|2582.15|2594.65|2581.65|25
1623763660000|2021-06-15 13:27:40|2594.77|2581.77|2595.08|2582.08|2595.1|2582.1|2594.68|2581.68|20
1623763670000|2021-06-15 13:27:50|2595.03|2582.03|2595.08|2582.08|2595.08|2582.08|2594.9|2581.9|23
1623763680000|2021-06-15 13:28:00|2595.06|2582.06|2596.01|2583.01|2596.37|2583.37|2595.03|2582.03|28
1623763690000|2021-06-15 13:28:10|2596.15|2583.15|2596.79|2583.79|2597.02|2584.02|2596.15|2583.15|23
1623763700000|2021-06-15 13:28:20|2596.72|2583.72|2596.64|2583.64|2596.95|2583.95|2596.25|2583.25|26
1623763710000|2021-06-15 13:28:30|2596.63|2583.63|2596.59|2583.59|2596.65|2583.65|2596.44|2583.44|25
1623763720000|2021-06-15 13:28:40|2596.57|2583.57|2596.38|2583.38|2596.57|2583.57|2596.17|2583.17|22
1623763730000|2021-06-15 13:28:50|2596.49|2583.49|2596.45|2583.45|2596.52|2583.52|2596.36|2583.36|22
1623763740000|2021-06-15 13:29:00|2596.48|2583.48|2597.11|2584.11|2597.18|2584.18|2596.48|2583.48|26
1623763750000|2021-06-15 13:29:10|2597.09|2584.09|2597.71|2584.71|2597.74|2584.74|2597.08|2584.08|24
1623763760000|2021-06-15 13:29:20|2597.73|2584.73|2597.85|2584.85|2597.85|2584.85|2597.63|2584.63|17
1623763770000|2021-06-15 13:29:30|2597.74|2584.74|2598|2585|2598.03|2585.03|2597.74|2584.74|18
1623763780000|2021-06-15 13:29:40|2598.02|2585.02|2598.43|2585.43|2598.43|2585.43|2597.94|2584.94|24
1623763790000|2021-06-15 13:29:50|2598.32|2585.32|2598.22|2585.22|2598.8|2585.8|2598.12|2585.12|25
1623763800000|2021-06-15 13:30:00|2598.21|2585.21|2596.73|2583.73|2598.21|2585.21|2596.65|2583.65|24
1623763810000|2021-06-15 13:30:10|2597.32|2584.32|2598.13|2585.13|2598.29|2585.29|2597.17|2584.17|24
1623763820000|2021-06-15 13:30:20|2598.11|2585.11|2599.15|2586.15|2599.22|2586.22|2598.11|2585.11|25
1623763830000|2021-06-15 13:30:30|2599.07|2586.07|2600.36|2587.36|2600.36|2587.36|2598.87|2585.87|29
1623763840000|2021-06-15 13:30:40|2600.31|2587.31|2600.67|2587.67|2601.27|2588.27|2600.31|2587.31|26
1623763850000|2021-06-15 13:30:50|2600.61|2587.61|2601.11|2588.11|2601.2|2588.2|2600.04|2587.04|26
1623763860000|2021-06-15 13:31:00|2601.1|2588.1|2599.05|2586.05|2601.12|2588.12|2598.99|2585.99|28
1623763870000|2021-06-15 13:31:10|2599.07|2586.07|2598.37|2585.37|2599.12|2586.12|2598.31|2585.31|26
1623763880000|2021-06-15 13:31:20|2598.29|2585.29|2598|2585|2598.41|2585.41|2597.72|2584.72|25
1623763890000|2021-06-15 13:31:30|2597.97|2584.97|2597.71|2584.71|2597.97|2584.97|2597.62|2584.62|25
1623763900000|2021-06-15 13:31:40|2597.69|2584.69|2597.01|2584.01|2597.69|2584.69|2596.91|2583.91|26
1623763910000|2021-06-15 13:31:50|2596.96|2583.96|2596.72|2583.72|2597.15|2584.15|2596.51|2583.51|27
1623763920000|2021-06-15 13:32:00|2596.48|2583.48|2596.53|2583.53|2596.88|2583.88|2596.3|2583.3|23
1623763930000|2021-06-15 13:32:10|2596.42|2583.42|2595.8|2582.8|2596.42|2583.42|2595.3|2582.3|22
1623763940000|2021-06-15 13:32:20|2595.43|2582.43|2594.97|2581.97|2595.48|2582.48|2594.97|2581.97|25
1623763950000|2021-06-15 13:32:30|2594.79|2581.79|2594.94|2581.94|2594.95|2581.95|2594.57|2581.57|25
1623763960000|2021-06-15 13:32:40|2594.95|2581.95|2595.2|2582.2|2595.34|2582.34|2594.58|2581.58|24
1623763970000|2021-06-15 13:32:50|2595.17|2582.17|2595.3|2582.3|2595.41|2582.41|2595.01|2582.01|29
1623763980000|2021-06-15 13:33:00|2595.24|2582.24|2594.39|2581.39|2595.32|2582.32|2594.28|2581.28|23
1623763990000|2021-06-15 13:33:10|2594.38|2581.38|2594.35|2581.35|2594.63|2581.63|2594.25|2581.25|27
1623764000000|2021-06-15 13:33:20|2594.37|2581.37|2593.92|2580.92|2594.38|2581.38|2593.82|2580.82|25
1623764010000|2021-06-15 13:33:30|2593.98|2580.98|2593.39|2580.39|2594.37|2581.37|2593.36|2580.36|21
1623764020000|2021-06-15 13:33:40|2593.35|2580.35|2593.67|2580.67|2593.75|2580.75|2593.31|2580.31|23
1623764030000|2021-06-15 13:33:50|2593.73|2580.73|2593.32|2580.32|2593.73|2580.73|2593.22|2580.22|26
1623764040000|2021-06-15 13:34:00|2593.37|2580.37|2593.72|2580.72|2593.79|2580.79|2593.37|2580.37|25
1623764050000|2021-06-15 13:34:10|2593.75|2580.75|2592.79|2579.79|2593.79|2580.79|2592.72|2579.72|22
1623764060000|2021-06-15 13:34:20|2592.77|2579.77|2592.71|2579.71|2592.81|2579.81|2592.62|2579.62|18
1623764070000|2021-06-15 13:34:30|2592.73|2579.73|2592.67|2579.67|2592.76|2579.76|2592.66|2579.66|16
1623764080000|2021-06-15 13:34:40|2592.63|2579.63|2592.59|2579.59|2592.69|2579.69|2592.57|2579.57|23
1623764090000|2021-06-15 13:34:50|2592.8|2579.8|2594.06|2581.06|2594.23|2581.23|2592.8|2579.8|28
1623764100000|2021-06-15 13:35:00|2594.05|2581.05|2592.01|2579.01|2594.25|2581.25|2592.01|2579.01|28
1623764110000|2021-06-15 13:35:10|2591.83|2578.83|2591.69|2578.69|2591.83|2578.83|2591.6|2578.6|17
1623764120000|2021-06-15 13:35:20|2591.66|2578.66|2591.24|2578.24|2591.82|2578.82|2591.24|2578.24|24
1623764130000|2021-06-15 13:35:30|2591.25|2578.25|2591.34|2578.34|2591.5|2578.5|2590.97|2577.97|24
1623764140000|2021-06-15 13:35:40|2591.57|2578.57|2592.1|2579.1|2592.37|2579.37|2591.57|2578.57|26
1623764150000|2021-06-15 13:35:50|2591.92|2578.92|2591.49|2578.49|2591.92|2578.92|2591.49|2578.49|24
1623764160000|2021-06-15 13:36:00|2591.38|2578.38|2591.34|2578.34|2591.62|2578.62|2591.22|2578.22|27
1623764170000|2021-06-15 13:36:10|2591.33|2578.33|2591.19|2578.19|2591.33|2578.33|2590.52|2577.52|27
1623764180000|2021-06-15 13:36:20|2591.18|2578.18|2590.68|2577.68|2591.21|2578.21|2590.67|2577.67|26
1623764190000|2021-06-15 13:36:30|2590.76|2577.76|2590.57|2577.57|2590.88|2577.88|2590.57|2577.57|24
1623764200000|2021-06-15 13:36:40|2590.58|2577.58|2590.42|2577.42|2590.66|2577.66|2590.42|2577.42|19
1623764210000|2021-06-15 13:36:50|2590.5|2577.5|2591.16|2578.16|2591.21|2578.21|2590.48|2577.48|18
1623764220000|2021-06-15 13:37:00|2591.25|2578.25|2590.61|2577.61|2591.25|2578.25|2590.61|2577.61|17
1623764230000|2021-06-15 13:37:10|2590.66|2577.66|2591.44|2578.44|2591.96|2578.96|2590.66|2577.66|25
1623764240000|2021-06-15 13:37:20|2591.57|2578.57|2592.99|2579.99|2592.99|2579.99|2591.5|2578.5|22
1623764250000|2021-06-15 13:37:30|2593.16|2580.16|2591.61|2578.61|2593.26|2580.26|2591.61|2578.61|28
1623764260000|2021-06-15 13:37:40|2591.59|2578.59|2591.63|2578.63|2591.66|2578.66|2591.26|2578.26|27
1623764270000|2021-06-15 13:37:50|2591.64|2578.64|2591.33|2578.33|2592.24|2579.24|2591.33|2578.33|28
1623764280000|2021-06-15 13:38:00|2591.36|2578.36|2591.32|2578.32|2591.53|2578.53|2590.98|2577.98|25
1623764290000|2021-06-15 13:38:10|2591.3|2578.3|2591.52|2578.52|2591.52|2578.52|2591.13|2578.13|17
1623764300000|2021-06-15 13:38:20|2591.48|2578.48|2591.6|2578.6|2591.65|2578.65|2591.31|2578.31|21
1623764310000|2021-06-15 13:38:30|2591.59|2578.59|2591.48|2578.48|2591.61|2578.61|2591.48|2578.48|11
1623764320000|2021-06-15 13:38:40|2591.51|2578.51|2591.71|2578.71|2591.77|2578.77|2591.5|2578.5|20
1623764330000|2021-06-15 13:38:50|2591.62|2578.62|2592.49|2579.49|2592.54|2579.54|2591.5|2578.5|21
1623764340000|2021-06-15 13:39:00|2592.46|2579.46|2592.5|2579.5|2592.52|2579.52|2592.42|2579.42|13
1623764350000|2021-06-15 13:39:10|2592.46|2579.46|2592.34|2579.34|2592.74|2579.74|2592.31|2579.31|21
1623764360000|2021-06-15 13:39:20|2592.32|2579.32|2592.13|2579.13|2592.33|2579.33|2592.06|2579.06|21
1623764370000|2021-06-15 13:39:30|2592.11|2579.11|2592.06|2579.06|2592.2|2579.2|2592|2579|22
1623764380000|2021-06-15 13:39:40|2592.01|2579.01|2592.04|2579.04|2592.16|2579.16|2591.98|2578.98|17
1623764390000|2021-06-15 13:39:50|2592.02|2579.02|2592.25|2579.25|2592.28|2579.28|2592.02|2579.02|9
1623764400000|2021-06-15 13:40:00|2592.24|2579.24|2592.31|2579.31|2592.36|2579.36|2592.24|2579.24|10
1623764410000|2021-06-15 13:40:10|2592.37|2579.37|2593.23|2580.23|2593.23|2580.23|2592.15|2579.15|15
1623764420000|2021-06-15 13:40:20|2593.22|2580.22|2593.25|2580.25|2593.27|2580.27|2593.17|2580.17|11
1623764430000|2021-06-15 13:40:30|2593.24|2580.24|2593.37|2580.37|2593.42|2580.42|2593.24|2580.24|15
1623764440000|2021-06-15 13:40:40|2593.4|2580.4|2593.29|2580.29|2593.4|2580.4|2592.77|2579.77|27
1623764450000|2021-06-15 13:40:50|2593.27|2580.27|2592.12|2579.12|2593.53|2580.53|2592.09|2579.09|19
1623764460000|2021-06-15 13:41:00|2592.1|2579.1|2592.02|2579.02|2592.12|2579.12|2591.92|2578.92|21
1623764470000|2021-06-15 13:41:10|2592.01|2579.01|2591.69|2578.69|2592.08|2579.08|2591.52|2578.52|21
1623764480000|2021-06-15 13:41:20|2591.59|2578.59|2591.67|2578.67|2591.67|2578.67|2591.28|2578.28|20
1623764490000|2021-06-15 13:41:30|2591.63|2578.63|2591.79|2578.79|2591.82|2578.82|2591.5|2578.5|20
1623764500000|2021-06-15 13:41:40|2591.81|2578.81|2591.56|2578.56|2591.81|2578.81|2591.49|2578.49|18
1623764510000|2021-06-15 13:41:50|2591.54|2578.54|2591.92|2578.92|2591.95|2578.95|2591.41|2578.41|19
1623764520000|2021-06-15 13:42:00|2591.96|2578.96|2591.51|2578.51|2591.99|2578.99|2591.39|2578.39|24
1623764530000|2021-06-15 13:42:10|2591.5|2578.5|2591.77|2578.77|2591.82|2578.82|2591.49|2578.49|17
1623764540000|2021-06-15 13:42:20|2591.8|2578.8|2591.93|2578.93|2591.93|2578.93|2591.72|2578.72|19
1623764550000|2021-06-15 13:42:30|2591.92|2578.92|2592.43|2579.43|2592.5|2579.5|2591.92|2578.92|29
1623764560000|2021-06-15 13:42:40|2592.46|2579.46|2592.83|2579.83|2593.19|2580.19|2592.46|2579.46|23
1623764570000|2021-06-15 13:42:50|2592.76|2579.76|2592.8|2579.8|2592.99|2579.99|2592.68|2579.68|24
1623764580000|2021-06-15 13:43:00|2592.78|2579.78|2593.04|2580.04|2593.04|2580.04|2592.71|2579.71|23
1623764590000|2021-06-15 13:43:10|2593.09|2580.09|2592.27|2579.27|2593.13|2580.13|2592.2|2579.2|20
1623764600000|2021-06-15 13:43:20|2592.29|2579.29|2592.3|2579.3|2592.33|2579.33|2592.1|2579.1|17
1623764610000|2021-06-15 13:43:30|2592.44|2579.44|2592.51|2579.51|2592.75|2579.75|2592.39|2579.39|17
1623764620000|2021-06-15 13:43:40|2592.52|2579.52|2593|2580|2593|2580|2592.27|2579.27|19
1623764630000|2021-06-15 13:43:50|2593.01|2580.01|2592.58|2579.58|2593.01|2580.01|2592.42|2579.42|16
1623764640000|2021-06-15 13:44:00|2592.47|2579.47|2592.82|2579.82|2592.82|2579.82|2592.44|2579.44|19
1623764650000|2021-06-15 13:44:10|2592.67|2579.67|2592.57|2579.57|2592.82|2579.82|2592.47|2579.47|23
1623764660000|2021-06-15 13:44:20|2592.56|2579.56|2593.13|2580.13|2593.13|2580.13|2592.56|2579.56|25
1623764670000|2021-06-15 13:44:30|2593|2580|2593.1|2580.1|2593.1|2580.1|2592.66|2579.66|20
1623764680000|2021-06-15 13:44:40|2593.07|2580.07|2593.02|2580.02|2593.26|2580.26|2593.01|2580.01|23
1623764690000|2021-06-15 13:44:50|2593.1|2580.1|2592.95|2579.95|2593.1|2580.1|2592.95|2579.95|12
1623764700000|2021-06-15 13:45:00|2593.04|2580.04|2593.1|2580.1|2593.15|2580.15|2592.9|2579.9|21
1623764710000|2021-06-15 13:45:10|2593.09|2580.09|2594.21|2581.21|2594.35|2581.35|2593.09|2580.09|21
1623764720000|2021-06-15 13:45:20|2594.6|2581.6|2595.14|2582.14|2595.14|2582.14|2594.59|2581.59|25
1623764730000|2021-06-15 13:45:30|2595.13|2582.13|2595.38|2582.38|2595.42|2582.42|2595.07|2582.07|21
1623764740000|2021-06-15 13:45:40|2595.35|2582.35|2595.36|2582.36|2595.66|2582.66|2595.34|2582.34|26
1623764750000|2021-06-15 13:45:50|2595.31|2582.31|2594.94|2581.94|2595.31|2582.31|2594.94|2581.94|24
1623764760000|2021-06-15 13:46:00|2595.03|2582.03|2594|2581|2595.12|2582.12|2594|2581|26
1623764770000|2021-06-15 13:46:10|2594.02|2581.02|2594.23|2581.23|2594.4|2581.4|2593.97|2580.97|25
1623764780000|2021-06-15 13:46:20|2594.21|2581.21|2593.43|2580.43|2594.21|2581.21|2593.43|2580.43|25
1623764790000|2021-06-15 13:46:30|2593.38|2580.38|2593.07|2580.07|2593.61|2580.61|2593.07|2580.07|26
1623764800000|2021-06-15 13:46:40|2592.82|2579.82|2592.78|2579.78|2593.09|2580.09|2592.68|2579.68|18
1623764810000|2021-06-15 13:46:50|2592.75|2579.75|2591.99|2578.99|2592.75|2579.75|2591.9|2578.9|22
1623764820000|2021-06-15 13:47:00|2591.9|2578.9|2591.75|2578.75|2592.01|2579.01|2591.52|2578.52|25
1623764830000|2021-06-15 13:47:10|2591.7|2578.7|2590.82|2577.82|2591.75|2578.75|2590.78|2577.78|22
1623764840000|2021-06-15 13:47:20|2590.7|2577.7|2590.68|2577.68|2591.38|2578.38|2590.6|2577.6|26
1623764850000|2021-06-15 13:47:30|2590.66|2577.66|2590.45|2577.45|2590.76|2577.76|2590.44|2577.44|20
1623764860000|2021-06-15 13:47:40|2590.44|2577.44|2589.87|2576.87|2590.62|2577.62|2589.87|2576.87|25
1623764870000|2021-06-15 13:47:50|2589.81|2576.81|2591.23|2578.23|2591.24|2578.24|2589.63|2576.63|27
1623764880000|2021-06-15 13:48:00|2591.25|2578.25|2590.9|2577.9|2591.25|2578.25|2590.71|2577.71|22
1623764890000|2021-06-15 13:48:10|2590.91|2577.91|2591.16|2578.16|2591.21|2578.21|2590.46|2577.46|20
1623764900000|2021-06-15 13:48:20|2591.02|2578.02|2590.65|2577.65|2591.02|2578.02|2590.32|2577.32|24
1623764910000|2021-06-15 13:48:30|2590.52|2577.52|2590.59|2577.59|2590.64|2577.64|2590.52|2577.52|7
1623764920000|2021-06-15 13:48:40|2590.56|2577.56|2590.38|2577.38|2590.6|2577.6|2590.38|2577.38|7
1623764930000|2021-06-15 13:48:50|2590.4|2577.4|2590.69|2577.69|2590.86|2577.86|2590.38|2577.38|19
1623764940000|2021-06-15 13:49:00|2590.63|2577.63|2591.1|2578.1|2591.23|2578.23|2590.63|2577.63|21
1623764950000|2021-06-15 13:49:10|2591.14|2578.14|2591.29|2578.29|2591.61|2578.61|2591.1|2578.1|19
1623764960000|2021-06-15 13:49:20|2591.27|2578.27|2590.88|2577.88|2591.52|2578.52|2590.88|2577.88|21
1623764970000|2021-06-15 13:49:30|2590.91|2577.91|2590.98|2577.98|2591.11|2578.11|2590.82|2577.82|23
1623764980000|2021-06-15 13:49:40|2590.96|2577.96|2590.84|2577.84|2591.1|2578.1|2590.66|2577.66|23
1623764990000|2021-06-15 13:49:50|2590.83|2577.83|2591.03|2578.03|2591.04|2578.04|2590.75|2577.75|18
1623765000000|2021-06-15 13:50:00|2590.89|2577.89|2590.22|2577.22|2590.89|2577.89|2590.22|2577.22|23
1623765010000|2021-06-15 13:50:10|2590.14|2577.14|2589.87|2576.87|2590.52|2577.52|2589.68|2576.68|27
1623765020000|2021-06-15 13:50:20|2589.94|2576.94|2589.73|2576.73|2590.14|2577.14|2589.64|2576.64|25
1623765030000|2021-06-15 13:50:30|2589.77|2576.77|2591|2578|2591|2578|2589.69|2576.69|27
1623765040000|2021-06-15 13:50:40|2590.95|2577.95|2590.17|2577.17|2591.02|2578.02|2589.84|2576.84|20
1623765050000|2021-06-15 13:50:50|2590.16|2577.16|2589.44|2576.44|2590.19|2577.19|2589.44|2576.44|24
1623765060000|2021-06-15 13:51:00|2589.43|2576.43|2590.01|2577.01|2590.38|2577.38|2589.43|2576.43|21
1623765070000|2021-06-15 13:51:10|2590.26|2577.26|2590.77|2577.77|2591.15|2578.15|2590.02|2577.02|23
1623765080000|2021-06-15 13:51:20|2590.72|2577.72|2590.99|2577.99|2591|2578|2590.69|2577.69|20
1623765090000|2021-06-15 13:51:30|2591.03|2578.03|2591.28|2578.28|2591.47|2578.47|2591.03|2578.03|16
1623765100000|2021-06-15 13:51:40|2591.32|2578.32|2591.25|2578.25|2591.44|2578.44|2591.25|2578.25|18
1623765110000|2021-06-15 13:51:50|2591.26|2578.26|2591.27|2578.27|2591.5|2578.5|2591.22|2578.22|13
1623765120000|2021-06-15 13:52:00|2591.22|2578.22|2590.45|2577.45|2591.22|2578.22|2590.41|2577.41|18
1623765130000|2021-06-15 13:52:10|2590.47|2577.47|2592.1|2579.1|2592.14|2579.14|2590.47|2577.47|24
1623765140000|2021-06-15 13:52:20|2592.13|2579.13|2591.34|2578.34|2592.25|2579.25|2591.34|2578.34|27
1623765150000|2021-06-15 13:52:30|2591.43|2578.43|2593.09|2580.09|2593.09|2580.09|2591.28|2578.28|24
1623765160000|2021-06-15 13:52:40|2593.15|2580.15|2593.04|2580.04|2593.21|2580.21|2592.85|2579.85|23
1623765170000|2021-06-15 13:52:50|2592.85|2579.85|2593.18|2580.18|2593.18|2580.18|2592.66|2579.66|24
1623765180000|2021-06-15 13:53:00|2593.37|2580.37|2592.51|2579.51|2593.37|2580.37|2592.51|2579.51|24
1623765190000|2021-06-15 13:53:10|2592.54|2579.54|2593.14|2580.14|2593.18|2580.18|2592.53|2579.53|19
1623765200000|2021-06-15 13:53:20|2593.19|2580.19|2594.31|2581.31|2594.36|2581.36|2593.19|2580.19|22
1623765210000|2021-06-15 13:53:30|2594.29|2581.29|2593.68|2580.68|2594.29|2581.29|2593.5|2580.5|25
1623765220000|2021-06-15 13:53:40|2593.7|2580.7|2593.65|2580.65|2593.7|2580.7|2593.58|2580.58|18
1623765230000|2021-06-15 13:53:50|2593.67|2580.67|2593.53|2580.53|2593.69|2580.69|2593.51|2580.51|21
1623765240000|2021-06-15 13:54:00|2593.54|2580.54|2593.7|2580.7|2593.76|2580.76|2593.54|2580.54|28
1623765250000|2021-06-15 13:54:10|2593.69|2580.69|2593.34|2580.34|2593.7|2580.7|2593.09|2580.09|23
1623765260000|2021-06-15 13:54:20|2593.26|2580.26|2593.99|2580.99|2594.01|2581.01|2593.2|2580.2|32
1623765270000|2021-06-15 13:54:30|2594.01|2581.01|2593.87|2580.87|2594.06|2581.06|2593.81|2580.81|27
1623765280000|2021-06-15 13:54:40|2593.73|2580.73|2593.26|2580.26|2593.73|2580.73|2592.93|2579.93|36
1623765290000|2021-06-15 13:54:50|2593.25|2580.25|2592.48|2579.48|2593.25|2580.25|2592.48|2579.48|24
1623765300000|2021-06-15 13:55:00|2592.39|2579.39|2592.67|2579.67|2592.67|2579.67|2592.15|2579.15|26
1623765310000|2021-06-15 13:55:10|2592.87|2579.87|2593.31|2580.31|2593.31|2580.31|2592.75|2579.75|35
1623765320000|2021-06-15 13:55:20|2593.3|2580.3|2593.38|2580.38|2593.39|2580.39|2593.24|2580.24|29
1623765330000|2021-06-15 13:55:30|2593.37|2580.37|2593.32|2580.32|2593.46|2580.46|2593.24|2580.24|25
1623765340000|2021-06-15 13:55:40|2593.3|2580.3|2593.19|2580.19|2593.3|2580.3|2593.06|2580.06|26
1623765350000|2021-06-15 13:55:50|2593.15|2580.15|2593.16|2580.16|2593.23|2580.23|2593.07|2580.07|26
1623765360000|2021-06-15 13:56:00|2593.19|2580.19|2592.8|2579.8|2593.23|2580.23|2592.8|2579.8|14
1623765370000|2021-06-15 13:56:10|2592.79|2579.79|2592.86|2579.86|2592.89|2579.89|2592.73|2579.73|17
1623765380000|2021-06-15 13:56:20|2592.75|2579.75|2592.27|2579.27|2592.76|2579.76|2592.07|2579.07|25
1623765390000|2021-06-15 13:56:30|2592.37|2579.37|2591.8|2578.8|2592.38|2579.38|2591.8|2578.8|26
1623765400000|2021-06-15 13:56:40|2591.73|2578.73|2590.78|2577.78|2591.86|2578.86|2590.7|2577.7|21
1623765410000|2021-06-15 13:56:50|2590.77|2577.77|2590.77|2577.77|2591.13|2578.13|2590.77|2577.77|20
1623765420000|2021-06-15 13:57:00|2590.59|2577.59|2589.95|2576.95|2590.59|2577.59|2589.91|2576.91|31
1623765430000|2021-06-15 13:57:10|2590|2577|2591.18|2578.18|2591.25|2578.25|2589.91|2576.91|25
1623765440000|2021-06-15 13:57:20|2591.16|2578.16|2592.03|2579.03|2592.17|2579.17|2591.11|2578.11|37
1623765450000|2021-06-15 13:57:30|2592.11|2579.11|2592.47|2579.47|2592.89|2579.89|2592.11|2579.11|33
1623765460000|2021-06-15 13:57:40|2592.61|2579.61|2592.26|2579.26|2592.62|2579.62|2591.97|2578.97|31
1623765470000|2021-06-15 13:57:50|2592.28|2579.28|2593.18|2580.18|2593.24|2580.24|2592.28|2579.28|26
1623765480000|2021-06-15 13:58:00|2593.22|2580.22|2593.13|2580.13|2593.22|2580.22|2592.81|2579.81|31
1623765490000|2021-06-15 13:58:10|2593.57|2580.57|2594.8|2581.8|2595.53|2582.53|2593.45|2580.45|31
1623765500000|2021-06-15 13:58:20|2594.27|2581.27|2596.58|2583.58|2597.61|2584.61|2594.27|2581.27|38
1623765510000|2021-06-15 13:58:30|2596.54|2583.54|2597.86|2584.86|2597.91|2584.91|2596.54|2583.54|26
1623765520000|2021-06-15 13:58:40|2597.87|2584.87|2596.55|2583.55|2598.21|2585.21|2596.33|2583.33|29
1623765530000|2021-06-15 13:58:50|2596.48|2583.48|2595.99|2582.99|2596.92|2583.92|2594.93|2581.93|28
1623765540000|2021-06-15 13:59:00|2596.06|2583.06|2595.93|2582.93|2596.09|2583.09|2595.2|2582.2|30
1623765550000|2021-06-15 13:59:10|2595.94|2582.94|2597.69|2584.69|2597.69|2584.69|2595.81|2582.81|36
1623765560000|2021-06-15 13:59:20|2597.73|2584.73|2597.4|2584.4|2597.73|2584.73|2597.31|2584.31|24
1623765570000|2021-06-15 13:59:30|2597.34|2584.34|2596.18|2583.18|2597.34|2584.34|2596.02|2583.02|28
1623765580000|2021-06-15 13:59:40|2596.15|2583.15|2595.55|2582.55|2596.15|2583.15|2595.48|2582.48|23
1623765590000|2021-06-15 13:59:50|2595.51|2582.51|2593.85|2580.85|2596|2583|2593.85|2580.85|25
1623765600000|2021-06-15 14:00:00|2593.9|2580.9|2594.69|2581.69|2595.58|2582.58|2593.9|2580.9|23
1623765610000|2021-06-15 14:00:10|2594.66|2581.66|2595.87|2582.87|2595.92|2582.92|2594.56|2581.56|33
1623765620000|2021-06-15 14:00:20|2595.9|2582.9|2595.28|2582.28|2596.2|2583.2|2595.25|2582.25|28
1623765630000|2021-06-15 14:00:30|2595.3|2582.3|2594.72|2581.72|2595.51|2582.51|2594.72|2581.72|32
1623765640000|2021-06-15 14:00:40|2594.73|2581.73|2594.48|2581.48|2594.82|2581.82|2594.42|2581.42|23
1623765650000|2021-06-15 14:00:50|2594.45|2581.45|2594.3|2581.3|2594.45|2581.45|2594.26|2581.26|22
1623765660000|2021-06-15 14:01:00|2594.26|2581.26|2593.89|2580.89|2594.41|2581.41|2593.84|2580.84|22
1623765670000|2021-06-15 14:01:10|2593.85|2580.85|2591.89|2578.89|2593.86|2580.86|2591.89|2578.89|20
1623765680000|2021-06-15 14:01:20|2592.01|2579.01|2591.41|2578.41|2592.01|2579.01|2591.41|2578.41|23
1623765690000|2021-06-15 14:01:30|2591.59|2578.59|2589.86|2576.86|2591.85|2578.85|2589.86|2576.86|21
1623765700000|2021-06-15 14:01:40|2589.85|2576.85|2588.21|2575.21|2589.85|2576.85|2588.18|2575.18|34
1623765710000|2021-06-15 14:01:50|2587.93|2574.93|2587.93|2574.93|2588.01|2575.01|2587.54|2574.54|22
1623765720000|2021-06-15 14:02:00|2587.74|2574.74|2586.86|2573.86|2587.98|2574.98|2586.61|2573.61|34
1623765730000|2021-06-15 14:02:10|2586.83|2573.83|2586.16|2573.16|2587.54|2574.54|2584.34|2571.34|31
1623765740000|2021-06-15 14:02:20|2586.46|2573.46|2584.74|2571.74|2586.46|2573.46|2584.47|2571.47|31
1623765750000|2021-06-15 14:02:30|2584.66|2571.66|2585.27|2572.27|2585.27|2572.27|2584.66|2571.66|34
1623765760000|2021-06-15 14:02:40|2585.26|2572.26|2585.65|2572.65|2585.65|2572.65|2585.09|2572.09|34
1623765770000|2021-06-15 14:02:50|2585.83|2572.83|2586.29|2573.29|2586.44|2573.44|2585.76|2572.76|34
1623765780000|2021-06-15 14:03:00|2586.39|2573.39|2584.8|2571.8|2586.39|2573.39|2584.73|2571.73|33
1623765790000|2021-06-15 14:03:10|2584.78|2571.78|2583.06|2570.06|2584.8|2571.8|2582.79|2569.79|35
1623765800000|2021-06-15 14:03:20|2583.18|2570.18|2581.8|2568.8|2583.29|2570.29|2581.57|2568.57|36
1623765810000|2021-06-15 14:03:30|2581.77|2568.77|2580.63|2567.63|2582.1|2569.1|2580.63|2567.63|33
1623765820000|2021-06-15 14:03:40|2580.61|2567.61|2581.27|2568.27|2581.28|2568.28|2580.45|2567.45|28
1623765830000|2021-06-15 14:03:50|2581.29|2568.29|2581.58|2568.58|2581.72|2568.72|2581.29|2568.29|23
1623765840000|2021-06-15 14:04:00|2581.59|2568.59|2582.63|2569.63|2582.63|2569.63|2581.54|2568.54|29
1623765850000|2021-06-15 14:04:10|2582.7|2569.7|2583.52|2570.52|2583.52|2570.52|2582.7|2569.7|28
1623765860000|2021-06-15 14:04:20|2583.62|2570.62|2580.81|2567.81|2583.62|2570.62|2580.77|2567.77|31
1623765870000|2021-06-15 14:04:30|2580.8|2567.8|2581.22|2568.22|2581.81|2568.81|2580.71|2567.71|32
1623765880000|2021-06-15 14:04:40|2580.92|2567.92|2579.79|2566.79|2581.09|2568.09|2579.79|2566.79|34
1623765890000|2021-06-15 14:04:50|2580.06|2567.06|2579.88|2566.88|2580.06|2567.06|2579.81|2566.81|32
1623765900000|2021-06-15 14:05:00|2579.87|2566.87|2581.29|2568.29|2581.29|2568.29|2579.81|2566.81|33
1623765910000|2021-06-15 14:05:10|2581.44|2568.44|2581.22|2568.22|2581.44|2568.44|2581.08|2568.08|31
1623765920000|2021-06-15 14:05:20|2581.23|2568.23|2581.2|2568.2|2581.32|2568.32|2581.2|2568.2|23
1623765930000|2021-06-15 14:05:30|2581.22|2568.22|2581.87|2568.87|2581.88|2568.88|2581.18|2568.18|22
1623765940000|2021-06-15 14:05:40|2581.79|2568.79|2579.83|2566.83|2581.79|2568.79|2579.81|2566.81|26
1623765950000|2021-06-15 14:05:50|2579.65|2566.65|2578.76|2565.76|2579.65|2566.65|2578.58|2565.58|13
1623765960000|2021-06-15 14:06:00|2578.77|2565.77|2576.51|2563.51|2578.77|2565.77|2576.45|2563.45|37
1623765970000|2021-06-15 14:06:10|2576.57|2563.57|2574.73|2561.73|2576.87|2563.87|2574.67|2561.67|38
1623765980000|2021-06-15 14:06:20|2574.91|2561.91|2574.15|2561.15|2575|2562|2573.5|2560.5|36
1623765990000|2021-06-15 14:06:30|2574.45|2561.45|2576.44|2563.44|2576.44|2563.44|2574.45|2561.45|38
1623766000000|2021-06-15 14:06:40|2576.46|2563.46|2576.23|2563.23|2577.03|2564.03|2576.18|2563.18|30
1623766010000|2021-06-15 14:06:50|2576.24|2563.24|2576.66|2563.66|2576.85|2563.85|2576.21|2563.21|31
1623766020000|2021-06-15 14:07:00|2576.31|2563.31|2575.69|2562.69|2576.33|2563.33|2575.53|2562.53|32
1623766030000|2021-06-15 14:07:10|2575.58|2562.58|2577.29|2564.29|2577.29|2564.29|2575.46|2562.46|35
1623766040000|2021-06-15 14:07:20|2577.34|2564.34|2579.04|2566.04|2579.05|2566.05|2577.34|2564.34|39
1623766050000|2021-06-15 14:07:30|2579.05|2566.05|2579.76|2566.76|2579.76|2566.76|2578.83|2565.83|37
1623766060000|2021-06-15 14:07:40|2579.79|2566.79|2579.97|2566.97|2580.08|2567.08|2579.72|2566.72|32
1623766070000|2021-06-15 14:07:50|2580.05|2567.05|2579.55|2566.55|2580.4|2567.4|2579.52|2566.52|33
1623766080000|2021-06-15 14:08:00|2579.44|2566.44|2580.07|2567.07|2580.12|2567.12|2579.14|2566.14|33
1623766090000|2021-06-15 14:08:10|2580.1|2567.1|2580.27|2567.27|2580.61|2567.61|2580.08|2567.08|36
1623766100000|2021-06-15 14:08:20|2580.25|2567.25|2580.48|2567.48|2580.65|2567.65|2580.1|2567.1|32
1623766110000|2021-06-15 14:08:30|2580.45|2567.45|2580.81|2567.81|2581.09|2568.09|2580.43|2567.43|35
1623766120000|2021-06-15 14:08:40|2580.78|2567.78|2580.77|2567.77|2580.78|2567.78|2580.07|2567.07|32
1623766130000|2021-06-15 14:08:50|2580.79|2567.79|2580.35|2567.35|2581.15|2568.15|2580.35|2567.35|29
1623766140000|2021-06-15 14:09:00|2580.38|2567.38|2578.93|2565.93|2580.48|2567.48|2578.93|2565.93|39
1623766150000|2021-06-15 14:09:10|2578.84|2565.84|2580.4|2567.4|2580.47|2567.47|2578.82|2565.82|30
1623766160000|2021-06-15 14:09:20|2580.45|2567.45|2580.31|2567.31|2580.46|2567.46|2580.07|2567.07|33
1623766170000|2021-06-15 14:09:30|2580.29|2567.29|2580.09|2567.09|2580.47|2567.47|2579.87|2566.87|34
1623766180000|2021-06-15 14:09:40|2580.01|2567.01|2580.37|2567.37|2580.68|2567.68|2580.01|2567.01|34
1623766190000|2021-06-15 14:09:50|2580.25|2567.25|2580.24|2567.24|2580.42|2567.42|2579.98|2566.98|24
1623766200000|2021-06-15 14:10:00|2580.29|2567.29|2580.53|2567.53|2580.57|2567.57|2580.23|2567.23|27
1623766210000|2021-06-15 14:10:10|2580.54|2567.54|2580.61|2567.61|2580.63|2567.63|2580.26|2567.26|21
1623766220000|2021-06-15 14:10:20|2580.57|2567.57|2580.63|2567.63|2580.63|2567.63|2580.42|2567.42|9
1623766230000|2021-06-15 14:10:30|2580.65|2567.65|2581.02|2568.02|2581.05|2568.05|2580.61|2567.61|20
1623766240000|2021-06-15 14:10:40|2581|2568|2580.64|2567.64|2581|2568|2580.21|2567.21|21
1623766250000|2021-06-15 14:10:50|2580.59|2567.59|2580.51|2567.51|2580.6|2567.6|2580.48|2567.48|26
1623766260000|2021-06-15 14:11:00|2580.5|2567.5|2580.57|2567.57|2580.71|2567.71|2580.42|2567.42|34
1623766270000|2021-06-15 14:11:10|2580.53|2567.53|2579|2566|2580.62|2567.62|2579|2566|30
1623766280000|2021-06-15 14:11:20|2579.05|2566.05|2578.79|2565.79|2579.16|2566.16|2578.79|2565.79|13
1623766290000|2021-06-15 14:11:30|2578.81|2565.81|2579.26|2566.26|2579.42|2566.42|2578.77|2565.77|18
1623766300000|2021-06-15 14:11:40|2579.29|2566.29|2579.11|2566.11|2579.73|2566.73|2579.04|2566.04|29
1623766310000|2021-06-15 14:11:50|2579.1|2566.1|2579.17|2566.17|2579.29|2566.29|2579.1|2566.1|17
1623766320000|2021-06-15 14:12:00|2579.14|2566.14|2579.19|2566.19|2579.26|2566.26|2579.14|2566.14|12
1623766330000|2021-06-15 14:12:10|2579.21|2566.21|2579.16|2566.16|2579.32|2566.32|2579.13|2566.13|25
1623766340000|2021-06-15 14:12:20|2579.22|2566.22|2579.14|2566.14|2579.28|2566.28|2579.14|2566.14|9
1623766350000|2021-06-15 14:12:30|2579.13|2566.13|2578.65|2565.65|2579.14|2566.14|2578.53|2565.53|12
1623766360000|2021-06-15 14:12:40|2578.67|2565.67|2579|2566|2579.11|2566.11|2578.61|2565.61|21
1623766370000|2021-06-15 14:12:50|2579.01|2566.01|2579.51|2566.51|2579.62|2566.62|2578.84|2565.84|34
1623766380000|2021-06-15 14:13:00|2579.5|2566.5|2579.79|2566.79|2579.87|2566.87|2579.26|2566.26|31
1623766390000|2021-06-15 14:13:10|2579.8|2566.8|2580.24|2567.24|2580.37|2567.37|2579.8|2566.8|36
1623766400000|2021-06-15 14:13:20|2580.28|2567.28|2581|2568|2581|2568|2580.28|2567.28|30
1623766410000|2021-06-15 14:13:30|2580.94|2567.94|2581.73|2568.73|2581.74|2568.74|2580.94|2567.94|35
1623766420000|2021-06-15 14:13:40|2581.71|2568.71|2580.48|2567.48|2581.83|2568.83|2580.48|2567.48|32
1623766430000|2021-06-15 14:13:50|2580.46|2567.46|2580.45|2567.45|2580.5|2567.5|2580.19|2567.19|27
1623766440000|2021-06-15 14:14:00|2580.46|2567.46|2580.46|2567.46|2580.94|2567.94|2580.46|2567.46|27
1623766450000|2021-06-15 14:14:10|2580.45|2567.45|2580.26|2567.26|2580.45|2567.45|2579.92|2566.92|23
1623766460000|2021-06-15 14:14:20|2580.24|2567.24|2580.47|2567.47|2580.47|2567.47|2580.24|2567.24|19
1623766470000|2021-06-15 14:14:30|2580.5|2567.5|2580.08|2567.08|2580.5|2567.5|2580.07|2567.07|13
1623766480000|2021-06-15 14:14:40|2580.03|2567.03|2579.32|2566.32|2580.03|2567.03|2579.27|2566.27|28
1623766490000|2021-06-15 14:14:50|2579.35|2566.35|2579.97|2566.97|2580.49|2567.49|2579.35|2566.35|36
1623766500000|2021-06-15 14:15:00|2579.89|2566.89|2579.43|2566.43|2579.95|2566.95|2579.43|2566.43|33
1623766510000|2021-06-15 14:15:10|2579.46|2566.46|2579.48|2566.48|2579.52|2566.52|2579.35|2566.35|20
1623766520000|2021-06-15 14:15:20|2579.64|2566.64|2581.5|2568.5|2581.5|2568.5|2579.59|2566.59|36
1623766530000|2021-06-15 14:15:30|2581.46|2568.46|2580.37|2567.37|2581.47|2568.47|2580.37|2567.37|36
1623766540000|2021-06-15 14:15:40|2580.33|2567.33|2579.34|2566.34|2580.46|2567.46|2579.34|2566.34|35
1623766550000|2021-06-15 14:15:50|2579.13|2566.13|2578.62|2565.62|2579.13|2566.13|2578.62|2565.62|31
1623766560000|2021-06-15 14:16:00|2578.61|2565.61|2577.95|2564.95|2578.86|2565.86|2577.9|2564.9|30
1623766570000|2021-06-15 14:16:10|2577.94|2564.94|2575.8|2562.8|2577.94|2564.94|2575.8|2562.8|33
1623766580000|2021-06-15 14:16:20|2575.88|2562.88|2575.13|2562.13|2576.3|2563.3|2575.13|2562.13|31
1623766590000|2021-06-15 14:16:30|2575.06|2562.06|2576.11|2563.11|2576.24|2563.24|2575.06|2562.06|37
1623766600000|2021-06-15 14:16:40|2576.12|2563.12|2575.72|2562.72|2576.14|2563.14|2575.7|2562.7|30
1623766610000|2021-06-15 14:16:50|2575.59|2562.59|2575.73|2562.73|2575.75|2562.75|2575.51|2562.51|27
1623766620000|2021-06-15 14:17:00|2575.72|2562.72|2573.81|2560.81|2575.72|2562.72|2573.74|2560.74|29
1623766630000|2021-06-15 14:17:10|2573.8|2560.8|2573.03|2560.03|2573.8|2560.8|2572.81|2559.81|37
1623766640000|2021-06-15 14:17:20|2573|2560|2572.94|2559.94|2573.18|2560.18|2572.67|2559.67|24
1623766650000|2021-06-15 14:17:30|2572.91|2559.91|2574.02|2561.02|2574.05|2561.05|2572.91|2559.91|31
1623766660000|2021-06-15 14:17:40|2573.95|2560.95|2573.47|2560.47|2573.95|2560.95|2573.4|2560.4|28
1623766670000|2021-06-15 14:17:50|2573.48|2560.48|2571.16|2558.16|2573.51|2560.51|2570.52|2557.52|29
1623766680000|2021-06-15 14:18:00|2571.22|2558.22|2568.84|2555.84|2571.41|2558.41|2568.79|2555.79|34
1623766690000|2021-06-15 14:18:10|2568.83|2555.83|2563.56|2550.56|2568.83|2555.83|2562.13|2549.13|39
1623766700000|2021-06-15 14:18:20|2563.59|2550.59|2565.19|2552.19|2565.69|2552.69|2563.03|2550.03|31
1623766710000|2021-06-15 14:18:30|2565.41|2552.41|2565.11|2552.11|2565.91|2552.91|2564.89|2551.89|28
1623766720000|2021-06-15 14:18:40|2565.18|2552.18|2564.8|2551.8|2565.44|2552.44|2564.66|2551.66|30
1623766730000|2021-06-15 14:18:50|2564.82|2551.82|2567.24|2554.24|2567.6|2554.6|2564.82|2551.82|34
1623766740000|2021-06-15 14:19:00|2567.19|2554.19|2564.88|2551.88|2567.19|2554.19|2564.8|2551.8|37
1623766750000|2021-06-15 14:19:10|2564.8|2551.8|2564.42|2551.42|2564.93|2551.93|2564.37|2551.37|33
1623766760000|2021-06-15 14:19:20|2564.43|2551.43|2565.01|2552.01|2565.01|2552.01|2564.38|2551.38|22
1623766770000|2021-06-15 14:19:30|2565.04|2552.04|2564.84|2551.84|2565.8|2552.8|2564.6|2551.6|34
1623766780000|2021-06-15 14:19:40|2564.8|2551.8|2564.24|2551.24|2565.35|2552.35|2563.93|2550.93|32
1623766790000|2021-06-15 14:19:50|2564.15|2551.15|2563.45|2550.45|2564.6|2551.6|2563.45|2550.45|38
1623766800000|2021-06-15 14:20:00|2563.38|2550.38|2564.61|2551.61|2564.61|2551.61|2563.13|2550.13|37
1623766810000|2021-06-15 14:20:10|2564.58|2551.58|2566.31|2553.31|2566.37|2553.37|2564.58|2551.58|33
1623766820000|2021-06-15 14:20:20|2566.32|2553.32|2566.37|2553.37|2566.45|2553.45|2565.66|2552.66|28
1623766830000|2021-06-15 14:20:30|2566.28|2553.28|2566.33|2553.33|2566.53|2553.53|2566.27|2553.27|27
1623766840000|2021-06-15 14:20:40|2566.28|2553.28|2566.43|2553.43|2566.5|2553.5|2566.14|2553.14|24
1623766850000|2021-06-15 14:20:50|2566.44|2553.44|2566.7|2553.7|2566.86|2553.86|2565.72|2552.72|35
1623766860000|2021-06-15 14:21:00|2566.69|2553.69|2567.61|2554.61|2567.74|2554.74|2566.69|2553.69|33
1623766870000|2021-06-15 14:21:10|2567.63|2554.63|2565.07|2552.07|2568.29|2555.29|2564.85|2551.85|35
1623766880000|2021-06-15 14:21:20|2565.23|2552.23|2565.66|2552.66|2565.82|2552.82|2565.08|2552.08|29
1623766890000|2021-06-15 14:21:30|2565.63|2552.63|2564.87|2551.87|2565.69|2552.69|2564.87|2551.87|35
1623766900000|2021-06-15 14:21:40|2564.83|2551.83|2564.54|2551.54|2564.83|2551.83|2563.98|2550.98|29
1623766910000|2021-06-15 14:21:50|2564.67|2551.67|2565.02|2552.02|2565.09|2552.09|2564.27|2551.27|30
1623766920000|2021-06-15 14:22:00|2565.03|2552.03|2563.85|2550.85|2565.08|2552.08|2563.45|2550.45|37
1623766930000|2021-06-15 14:22:10|2563.86|2550.86|2564.61|2551.61|2564.9|2551.9|2563.86|2550.86|35
1623766940000|2021-06-15 14:22:20|2564.64|2551.64|2564.13|2551.13|2564.78|2551.78|2564.09|2551.09|30
1623766950000|2021-06-15 14:22:30|2564.42|2551.42|2564.99|2551.99|2565.04|2552.04|2564.21|2551.21|35
1623766960000|2021-06-15 14:22:40|2564.96|2551.96|2565.06|2552.06|2565.44|2552.44|2564.88|2551.88|35
1623766970000|2021-06-15 14:22:50|2565.11|2552.11|2565.43|2552.43|2565.47|2552.47|2565.01|2552.01|35
1623766980000|2021-06-15 14:23:00|2565.4|2552.4|2564.95|2551.95|2565.4|2552.4|2564.73|2551.73|23
1623766990000|2021-06-15 14:23:10|2565.07|2552.07|2564.9|2551.9|2565.28|2552.28|2564.86|2551.86|36
1623767000000|2021-06-15 14:23:20|2564.89|2551.89|2563.94|2550.94|2564.89|2551.89|2563.84|2550.84|23
1623767010000|2021-06-15 14:23:30|2563.73|2550.73|2563.66|2550.66|2563.88|2550.88|2563.62|2550.62|28
1623767020000|2021-06-15 14:23:40|2563.62|2550.62|2563.42|2550.42|2563.76|2550.76|2563.42|2550.42|24
1623767030000|2021-06-15 14:23:50|2563.52|2550.52|2563.59|2550.59|2563.62|2550.62|2563.02|2550.02|33
1623767040000|2021-06-15 14:24:00|2563.53|2550.53|2563.28|2550.28|2563.53|2550.53|2562.88|2549.88|34
1623767050000|2021-06-15 14:24:10|2563.52|2550.52|2564.06|2551.06|2564.11|2551.11|2563.52|2550.52|33
1623767060000|2021-06-15 14:24:20|2564.14|2551.14|2564.15|2551.15|2564.29|2551.29|2564.09|2551.09|19
1623767070000|2021-06-15 14:24:30|2564.19|2551.19|2564.18|2551.18|2564.22|2551.22|2564.07|2551.07|9
1623767080000|2021-06-15 14:24:40|2564.16|2551.16|2564.12|2551.12|2564.4|2551.4|2564.01|2551.01|24
1623767090000|2021-06-15 14:24:50|2564.31|2551.31|2564.14|2551.14|2564.35|2551.35|2563.97|2550.97|21
1623767100000|2021-06-15 14:25:00|2564.12|2551.12|2564.27|2551.27|2564.27|2551.27|2564.12|2551.12|26
1623767110000|2021-06-15 14:25:10|2564.26|2551.26|2563.66|2550.66|2564.44|2551.44|2563.64|2550.64|22
1623767120000|2021-06-15 14:25:20|2563.79|2550.79|2563.17|2550.17|2563.98|2550.98|2563.15|2550.15|31
1623767130000|2021-06-15 14:25:30|2563.14|2550.14|2562.74|2549.74|2563.36|2550.36|2562.69|2549.69|24
1623767140000|2021-06-15 14:25:40|2562.64|2549.64|2561.01|2548.01|2562.65|2549.65|2560.99|2547.99|33
1623767150000|2021-06-15 14:25:50|2560.93|2547.93|2555.76|2542.76|2560.93|2547.93|2555.76|2542.76|36
1623767160000|2021-06-15 14:26:00|2555.86|2542.86|2553.47|2540.47|2556.38|2543.38|2553.47|2540.47|39
1623767170000|2021-06-15 14:26:10|2553.13|2540.13|2552.19|2539.19|2553.38|2540.38|2551.31|2538.31|38
1623767180000|2021-06-15 14:26:20|2552.03|2539.03|2548.63|2535.63|2552.13|2539.13|2548.63|2535.63|39
1623767190000|2021-06-15 14:26:30|2548.69|2535.69|2551.88|2538.88|2551.88|2538.88|2548.69|2535.69|38
1623767200000|2021-06-15 14:26:40|2551.78|2538.78|2553.06|2540.06|2554.19|2541.19|2551.78|2538.78|36
1623767210000|2021-06-15 14:26:50|2553.11|2540.11|2552.73|2539.73|2553.79|2540.79|2551.98|2538.98|36
1623767220000|2021-06-15 14:27:00|2552.85|2539.85|2555.1|2542.1|2555.42|2542.42|2552.64|2539.64|37
1623767230000|2021-06-15 14:27:10|2555.13|2542.13|2556.76|2543.76|2557.5|2544.5|2555.13|2542.13|39
1623767240000|2021-06-15 14:27:20|2556.56|2543.56|2555.22|2542.22|2556.64|2543.64|2555.08|2542.08|36
1623767250000|2021-06-15 14:27:30|2555.35|2542.35|2554.11|2541.11|2556.79|2543.79|2553.84|2540.84|36
1623767260000|2021-06-15 14:27:40|2554.1|2541.1|2555.39|2542.39|2555.83|2542.83|2554.1|2541.1|38
1623767270000|2021-06-15 14:27:50|2555.21|2542.21|2554.47|2541.47|2555.38|2542.38|2554.33|2541.33|37
1623767280000|2021-06-15 14:28:00|2554.48|2541.48|2555.27|2542.27|2555.27|2542.27|2553.75|2540.75|26
1623767290000|2021-06-15 14:28:10|2555.32|2542.32|2555.83|2542.83|2555.88|2542.88|2555.32|2542.32|30
1623767300000|2021-06-15 14:28:20|2555.82|2542.82|2555.09|2542.09|2555.85|2542.85|2554.99|2541.99|32
1623767310000|2021-06-15 14:28:30|2555.19|2542.19|2554.75|2541.75|2555.28|2542.28|2554.57|2541.57|29
1623767320000|2021-06-15 14:28:40|2554.77|2541.77|2554.42|2541.42|2555.16|2542.16|2554.41|2541.41|38
1623767330000|2021-06-15 14:28:50|2554.43|2541.43|2553.61|2540.61|2554.89|2541.89|2553.42|2540.42|39
1623767340000|2021-06-15 14:29:00|2553.71|2540.71|2555.29|2542.29|2555.29|2542.29|2553.65|2540.65|37
1623767350000|2021-06-15 14:29:10|2555.32|2542.32|2555.84|2542.84|2555.92|2542.92|2555.3|2542.3|28
1623767360000|2021-06-15 14:29:20|2555.83|2542.83|2556.82|2543.82|2557.06|2544.06|2555.81|2542.81|32
1623767370000|2021-06-15 14:29:30|2556.84|2543.84|2558.25|2545.25|2558.31|2545.31|2556.77|2543.77|35
1623767380000|2021-06-15 14:29:40|2558.26|2545.26|2558.09|2545.09|2558.7|2545.7|2557.83|2544.83|33
1623767390000|2021-06-15 14:29:50|2558|2545|2558.47|2545.47|2558.47|2545.47|2558|2545|36
1623767400000|2021-06-15 14:30:00|2558.43|2545.43|2556.48|2543.48|2558.48|2545.48|2556.4|2543.4|35
1623767410000|2021-06-15 14:30:10|2556.39|2543.39|2556.11|2543.11|2556.44|2543.44|2556.01|2543.01|33
1623767420000|2021-06-15 14:30:20|2556.13|2543.13|2555.59|2542.59|2556.15|2543.15|2555.45|2542.45|31
1623767430000|2021-06-15 14:30:30|2555.5|2542.5|2554.69|2541.69|2555.5|2542.5|2554.66|2541.66|37
1623767440000|2021-06-15 14:30:40|2554.76|2541.76|2554.51|2541.51|2554.95|2541.95|2554.44|2541.44|32
1623767450000|2021-06-15 14:30:50|2554.55|2541.55|2552.28|2539.28|2554.55|2541.55|2552.16|2539.16|33
1623767460000|2021-06-15 14:31:00|2552.35|2539.35|2550.49|2537.49|2552.74|2539.74|2550.49|2537.49|35
1623767470000|2021-06-15 14:31:10|2550.46|2537.46|2549.91|2536.91|2550.81|2537.81|2548.71|2535.71|37
1623767480000|2021-06-15 14:31:20|2550|2537|2550.44|2537.44|2551.13|2538.13|2549.42|2536.42|39
1623767490000|2021-06-15 14:31:30|2550.21|2537.21|2550.52|2537.52|2551.04|2538.04|2549.42|2536.42|39
1623767500000|2021-06-15 14:31:40|2550.51|2537.51|2550.65|2537.65|2550.83|2537.83|2550.47|2537.47|38
1623767510000|2021-06-15 14:31:50|2550.66|2537.66|2551.29|2538.29|2551.43|2538.43|2550.6|2537.6|34
1623767520000|2021-06-15 14:32:00|2551.51|2538.51|2553.34|2540.34|2553.41|2540.41|2551.49|2538.49|36
1623767530000|2021-06-15 14:32:10|2553.42|2540.42|2553.42|2540.42|2553.91|2540.91|2552.74|2539.74|31
1623767540000|2021-06-15 14:32:20|2553.18|2540.18|2551.25|2538.25|2553.21|2540.21|2551.13|2538.13|36
1623767550000|2021-06-15 14:32:30|2551.23|2538.23|2552.24|2539.24|2552.3|2539.3|2550.9|2537.9|37
1623767560000|2021-06-15 14:32:40|2552.52|2539.52|2552.04|2539.04|2552.86|2539.86|2552.04|2539.04|32
1623767570000|2021-06-15 14:32:50|2552.07|2539.07|2552.06|2539.06|2552.33|2539.33|2551.91|2538.91|31
1623767580000|2021-06-15 14:33:00|2552.12|2539.12|2551.74|2538.74|2552.35|2539.35|2551.74|2538.74|32
1623767590000|2021-06-15 14:33:10|2551.87|2538.87|2551.88|2538.88|2551.95|2538.95|2550.39|2537.39|33
1623767600000|2021-06-15 14:33:20|2551.8|2538.8|2549.9|2536.9|2551.83|2538.83|2549.76|2536.76|35
1623767610000|2021-06-15 14:33:30|2549.86|2536.86|2548.84|2535.84|2550.01|2537.01|2548.78|2535.78|38
1623767620000|2021-06-15 14:33:40|2549.19|2536.19|2550.11|2537.11|2550.11|2537.11|2549.12|2536.12|33
1623767630000|2021-06-15 14:33:50|2550.07|2537.07|2550.67|2537.67|2551.46|2538.46|2550.07|2537.07|39
1623767640000|2021-06-15 14:34:00|2550.63|2537.63|2551.59|2538.59|2551.59|2538.59|2550.63|2537.63|35
1623767650000|2021-06-15 14:34:10|2551.61|2538.61|2551.16|2538.16|2551.99|2538.99|2551.08|2538.08|32
1623767660000|2021-06-15 14:34:20|2551.13|2538.13|2551.62|2538.62|2551.77|2538.77|2550.94|2537.94|26
1623767670000|2021-06-15 14:34:30|2551.64|2538.64|2551|2538|2551.64|2538.64|2550.59|2537.59|34
1623767680000|2021-06-15 14:34:40|2550.97|2537.97|2550.6|2537.6|2551.01|2538.01|2550.58|2537.58|28
1623767690000|2021-06-15 14:34:50|2550.63|2537.63|2550.15|2537.15|2550.63|2537.63|2550.01|2537.01|33
1623767700000|2021-06-15 14:35:00|2550.21|2537.21|2549.73|2536.73|2550.53|2537.53|2549.67|2536.67|26
1623767710000|2021-06-15 14:35:10|2549.7|2536.7|2549.4|2536.4|2549.87|2536.87|2549.13|2536.13|34
1623767720000|2021-06-15 14:35:20|2549.39|2536.39|2550.39|2537.39|2550.43|2537.43|2549.15|2536.15|29
1623767730000|2021-06-15 14:35:30|2550.31|2537.31|2550.24|2537.24|2550.59|2537.59|2550.24|2537.24|31
1623767740000|2021-06-15 14:35:40|2550.25|2537.25|2550.82|2537.82|2550.92|2537.92|2550.19|2537.19|30
1623767750000|2021-06-15 14:35:50|2550.74|2537.74|2551.92|2538.92|2551.94|2538.94|2550.58|2537.58|33
1623767760000|2021-06-15 14:36:00|2551.85|2538.85|2551.4|2538.4|2552|2539|2551.27|2538.27|28
1623767770000|2021-06-15 14:36:10|2551.34|2538.34|2552.12|2539.12|2552.12|2539.12|2551.15|2538.15|26
1623767780000|2021-06-15 14:36:20|2552.16|2539.16|2551.82|2538.82|2552.21|2539.21|2551.6|2538.6|32
1623767790000|2021-06-15 14:36:30|2551.85|2538.85|2553.08|2540.08|2553.21|2540.21|2551.81|2538.81|32
1623767800000|2021-06-15 14:36:40|2553.22|2540.22|2553.82|2540.82|2553.95|2540.95|2553.17|2540.17|34
1623767810000|2021-06-15 14:36:50|2553.88|2540.88|2553.82|2540.82|2554.2|2541.2|2553.71|2540.71|33
1623767820000|2021-06-15 14:37:00|2554.29|2541.29|2555.69|2542.69|2555.79|2542.79|2554.29|2541.29|34
1623767830000|2021-06-15 14:37:10|2555.86|2542.86|2557.44|2544.44|2557.44|2544.44|2555.86|2542.86|38
1623767840000|2021-06-15 14:37:20|2557.38|2544.38|2557.73|2544.73|2557.73|2544.73|2556.63|2543.63|35
1623767850000|2021-06-15 14:37:30|2557.7|2544.7|2557.04|2544.04|2557.7|2544.7|2556.8|2543.8|34
1623767860000|2021-06-15 14:37:40|2557.09|2544.09|2556.58|2543.58|2557.09|2544.09|2556.34|2543.34|31
1623767870000|2021-06-15 14:37:50|2556.57|2543.57|2556.46|2543.46|2556.8|2543.8|2556.11|2543.11|28
1623767880000|2021-06-15 14:38:00|2556.45|2543.45|2554.92|2541.92|2556.59|2543.59|2554.92|2541.92|22
1623767890000|2021-06-15 14:38:10|2554.89|2541.89|2555.46|2542.46|2555.89|2542.89|2554.89|2541.89|33
1623767900000|2021-06-15 14:38:20|2555.47|2542.47|2555.35|2542.35|2555.66|2542.66|2555.22|2542.22|33
1623767910000|2021-06-15 14:38:30|2555.41|2542.41|2556.06|2543.06|2556.25|2543.25|2555.28|2542.28|30
1623767920000|2021-06-15 14:38:40|2556.15|2543.15|2555.76|2542.76|2556.29|2543.29|2555.45|2542.45|28
1623767930000|2021-06-15 14:38:50|2555.63|2542.63|2555.72|2542.72|2555.77|2542.77|2555.59|2542.59|15
1623767940000|2021-06-15 14:39:00|2555.71|2542.71|2555.39|2542.39|2555.71|2542.71|2555.31|2542.31|13
1623767950000|2021-06-15 14:39:10|2555.34|2542.34|2554.65|2541.65|2555.34|2542.34|2554.38|2541.38|30
1623767960000|2021-06-15 14:39:20|2554.88|2541.88|2554.03|2541.03|2555.27|2542.27|2553.59|2540.59|29
1623767970000|2021-06-15 14:39:30|2553.75|2540.75|2554.93|2541.93|2555.16|2542.16|2553.75|2540.75|27
1623767980000|2021-06-15 14:39:40|2554.87|2541.87|2554.21|2541.21|2555.12|2542.12|2554.21|2541.21|27
1623767990000|2021-06-15 14:39:50|2554.13|2541.13|2553.67|2540.67|2554.19|2541.19|2553.62|2540.62|23
1623768000000|2021-06-15 14:40:00|2553.55|2540.55|2554.43|2541.43|2554.43|2541.43|2552.69|2539.69|32
1623768010000|2021-06-15 14:40:10|2554.4|2541.4|2555.29|2542.29|2555.29|2542.29|2554.4|2541.4|35
1623768020000|2021-06-15 14:40:20|2555.36|2542.36|2556.45|2543.45|2556.45|2543.45|2555.36|2542.36|31
1623768030000|2021-06-15 14:40:30|2556.53|2543.53|2556.33|2543.33|2556.68|2543.68|2556.33|2543.33|27
1623768040000|2021-06-15 14:40:40|2556.31|2543.31|2556.48|2543.48|2556.69|2543.69|2556.25|2543.25|30
1623768050000|2021-06-15 14:40:50|2556.62|2543.62|2556.59|2543.59|2557|2544|2556.38|2543.38|26
1623768060000|2021-06-15 14:41:00|2556.53|2543.53|2557|2544|2557|2544|2555.92|2542.92|29
1623768070000|2021-06-15 14:41:10|2556.92|2543.92|2556.35|2543.35|2557.67|2544.67|2556.12|2543.12|35
1623768080000|2021-06-15 14:41:20|2556.24|2543.24|2555.77|2542.77|2556.24|2543.24|2555.31|2542.31|32
1623768090000|2021-06-15 14:41:30|2555.79|2542.79|2556.63|2543.63|2557.56|2544.56|2555.76|2542.76|37
1623768100000|2021-06-15 14:41:40|2556.71|2543.71|2557.88|2544.88|2557.88|2544.88|2556.41|2543.41|34
1623768110000|2021-06-15 14:41:50|2557.9|2544.9|2557.57|2544.57|2558.68|2545.68|2557.41|2544.41|37
1623768120000|2021-06-15 14:42:00|2557.53|2544.53|2555.87|2542.87|2557.63|2544.63|2555.87|2542.87|30
1623768130000|2021-06-15 14:42:10|2555.89|2542.89|2557.29|2544.29|2557.3|2544.3|2555.35|2542.35|37
1623768140000|2021-06-15 14:42:20|2557.32|2544.32|2555.58|2542.58|2557.34|2544.34|2555.51|2542.51|34
1623768150000|2021-06-15 14:42:30|2555.5|2542.5|2556.59|2543.59|2556.79|2543.79|2555.47|2542.47|34
1623768160000|2021-06-15 14:42:40|2556.67|2543.67|2557.15|2544.15|2557.15|2544.15|2556.39|2543.39|32
1623768170000|2021-06-15 14:42:50|2557.09|2544.09|2557.09|2544.09|2557.48|2544.48|2556.57|2543.57|31
1623768180000|2021-06-15 14:43:00|2556.65|2543.65|2555.92|2542.92|2556.96|2543.96|2555.42|2542.42|35
1623768190000|2021-06-15 14:43:10|2555.78|2542.78|2556.84|2543.84|2556.84|2543.84|2555.55|2542.55|32
1623768200000|2021-06-15 14:43:20|2556.74|2543.74|2556.9|2543.9|2557.04|2544.04|2556.47|2543.47|24
1623768210000|2021-06-15 14:43:30|2556.79|2543.79|2556.55|2543.55|2556.88|2543.88|2556.06|2543.06|35
1623768220000|2021-06-15 14:43:40|2556.61|2543.61|2556.48|2543.48|2556.63|2543.63|2556.4|2543.4|26
1623768230000|2021-06-15 14:43:50|2556.56|2543.56|2556.84|2543.84|2557.18|2544.18|2556.49|2543.49|29
1623768240000|2021-06-15 14:44:00|2556.83|2543.83|2557.28|2544.28|2557.3|2544.3|2556.51|2543.51|27
1623768250000|2021-06-15 14:44:10|2557.26|2544.26|2557.58|2544.58|2557.59|2544.59|2557.12|2544.12|18
1623768260000|2021-06-15 14:44:20|2557.75|2544.75|2557.11|2544.11|2557.77|2544.77|2557.11|2544.11|26
1623768270000|2021-06-15 14:44:30|2557.09|2544.09|2556.93|2543.93|2557.14|2544.14|2556.88|2543.88|29
1623768280000|2021-06-15 14:44:40|2556.89|2543.89|2556.21|2543.21|2557.01|2544.01|2556.21|2543.21|20
1623768290000|2021-06-15 14:44:50|2556.04|2543.04|2555.68|2542.68|2556.07|2543.07|2555.55|2542.55|27
1623768300000|2021-06-15 14:45:00|2555.61|2542.61|2554.99|2541.99|2555.66|2542.66|2554.99|2541.99|25
1623768310000|2021-06-15 14:45:10|2554.86|2541.86|2555.58|2542.58|2555.59|2542.59|2554.86|2541.86|22
1623768320000|2021-06-15 14:45:20|2555.59|2542.59|2556.53|2543.53|2556.69|2543.69|2555.56|2542.56|31
1623768330000|2021-06-15 14:45:30|2556.48|2543.48|2556.08|2543.08|2556.48|2543.48|2555.9|2542.9|32
1623768340000|2021-06-15 14:45:40|2556.35|2543.35|2556.68|2543.68|2556.7|2543.7|2556.35|2543.35|35
1623768350000|2021-06-15 14:45:50|2556.69|2543.69|2556.85|2543.85|2557.38|2544.38|2556.57|2543.57|37
1623768360000|2021-06-15 14:46:00|2556.84|2543.84|2555.88|2542.88|2556.86|2543.86|2555.88|2542.88|35
1623768370000|2021-06-15 14:46:10|2555.98|2542.98|2554.9|2541.9|2555.98|2542.98|2554.9|2541.9|30
1623768380000|2021-06-15 14:46:20|2554.91|2541.91|2554.71|2541.71|2554.91|2541.91|2554.42|2541.42|24
1623768390000|2021-06-15 14:46:30|2554.74|2541.74|2556.22|2543.22|2556.24|2543.24|2554.74|2541.74|30
1623768400000|2021-06-15 14:46:40|2556.23|2543.23|2556.16|2543.16|2556.28|2543.28|2555.94|2542.94|28
1623768410000|2021-06-15 14:46:50|2556.11|2543.11|2555.96|2542.96|2556.11|2543.11|2555.96|2542.96|21
1623768420000|2021-06-15 14:47:00|2556.09|2543.09|2556.1|2543.1|2556.37|2543.37|2555.88|2542.88|29
1623768430000|2021-06-15 14:47:10|2556.08|2543.08|2554.59|2541.59|2556.08|2543.08|2554.42|2541.42|29
1623768440000|2021-06-15 14:47:20|2554.56|2541.56|2555.68|2542.68|2555.85|2542.85|2554.44|2541.44|32
1623768450000|2021-06-15 14:47:30|2555.9|2542.9|2556.43|2543.43|2556.43|2543.43|2555.86|2542.86|36
1623768460000|2021-06-15 14:47:40|2556.33|2543.33|2556.31|2543.31|2556.46|2543.46|2556.28|2543.28|29
1623768470000|2021-06-15 14:47:50|2556.34|2543.34|2556.51|2543.51|2556.51|2543.51|2556.31|2543.31|12
1623768480000|2021-06-15 14:48:00|2556.5|2543.5|2558.29|2545.29|2558.29|2545.29|2556.47|2543.47|26
1623768490000|2021-06-15 14:48:10|2558.28|2545.28|2558.72|2545.72|2558.72|2545.72|2558.12|2545.12|24
1623768500000|2021-06-15 14:48:20|2558.78|2545.78|2560.65|2547.65|2560.71|2547.71|2558.67|2545.67|36
1623768510000|2021-06-15 14:48:30|2560.53|2547.53|2561.48|2548.48|2561.91|2548.91|2560.53|2547.53|31
1623768520000|2021-06-15 14:48:40|2561.38|2548.38|2560.61|2547.61|2561.52|2548.52|2560.45|2547.45|38
1623768530000|2021-06-15 14:48:50|2560.6|2547.6|2560.93|2547.93|2561.39|2548.39|2560.52|2547.52|35
1623768540000|2021-06-15 14:49:00|2560.92|2547.92|2559.31|2546.31|2561.03|2548.03|2559.31|2546.31|32
1623768550000|2021-06-15 14:49:10|2559.25|2546.25|2560.44|2547.44|2560.44|2547.44|2558.95|2545.95|32
1623768560000|2021-06-15 14:49:20|2560.36|2547.36|2559.48|2546.48|2560.36|2547.36|2559.37|2546.37|26
1623768570000|2021-06-15 14:49:30|2559.52|2546.52|2559.79|2546.79|2560.01|2547.01|2559.51|2546.51|32
1623768580000|2021-06-15 14:49:40|2559.77|2546.77|2559.78|2546.78|2559.78|2546.78|2559.41|2546.41|27
1623768590000|2021-06-15 14:49:50|2559.76|2546.76|2559.86|2546.86|2559.9|2546.9|2559.2|2546.2|25
1623768600000|2021-06-15 14:50:00|2559.95|2546.95|2561.22|2548.22|2561.39|2548.39|2559.52|2546.52|37
1623768610000|2021-06-15 14:50:10|2561.28|2548.28|2561.72|2548.72|2562.01|2549.01|2561.22|2548.22|36
1623768620000|2021-06-15 14:50:20|2561.74|2548.74|2562.2|2549.2|2562.46|2549.46|2561.57|2548.57|35
1623768630000|2021-06-15 14:50:30|2562.41|2549.41|2562.58|2549.58|2564.02|2551.02|2562.41|2549.41|38
1623768640000|2021-06-15 14:50:40|2562.5|2549.5|2563.77|2550.77|2563.77|2550.77|2562.38|2549.38|36
1623768650000|2021-06-15 14:50:50|2563.65|2550.65|2563.51|2550.51|2564.37|2551.37|2563.22|2550.22|36
1623768660000|2021-06-15 14:51:00|2563.75|2550.75|2563.83|2550.83|2564.02|2551.02|2563.3|2550.3|34
1623768670000|2021-06-15 14:51:10|2563.9|2550.9|2563.74|2550.74|2564.58|2551.58|2563.57|2550.57|37
1623768680000|2021-06-15 14:51:20|2563.7|2550.7|2563.36|2550.36|2563.74|2550.74|2563.14|2550.14|31
1623768690000|2021-06-15 14:51:30|2563.54|2550.54|2563.58|2550.58|2563.74|2550.74|2563.19|2550.19|34
1623768700000|2021-06-15 14:51:40|2563.52|2550.52|2562.83|2549.83|2563.83|2550.83|2562.83|2549.83|33
1623768710000|2021-06-15 14:51:50|2563.21|2550.21|2563.39|2550.39|2563.39|2550.39|2562.86|2549.86|35
1623768720000|2021-06-15 14:52:00|2563.5|2550.5|2563.2|2550.2|2563.5|2550.5|2562.98|2549.98|33
1623768730000|2021-06-15 14:52:10|2563.07|2550.07|2563.48|2550.48|2563.73|2550.73|2562.99|2549.99|33
1623768740000|2021-06-15 14:52:20|2563.39|2550.39|2562.73|2549.73|2563.55|2550.55|2562.5|2549.5|32
1623768750000|2021-06-15 14:52:30|2562.8|2549.8|2562.18|2549.18|2562.98|2549.98|2561.68|2548.68|34
1623768760000|2021-06-15 14:52:40|2562.14|2549.14|2561.19|2548.19|2562.14|2549.14|2560.82|2547.82|36
1623768770000|2021-06-15 14:52:50|2560.98|2547.98|2560.35|2547.35|2561.67|2548.67|2560.35|2547.35|33
1623768780000|2021-06-15 14:53:00|2560.8|2547.8|2560.32|2547.32|2561.97|2548.97|2560.3|2547.3|37
1623768790000|2021-06-15 14:53:10|2560.14|2547.14|2560.54|2547.54|2561.18|2548.18|2558.99|2545.99|37
1623768800000|2021-06-15 14:53:20|2560.68|2547.68|2560.29|2547.29|2560.76|2547.76|2559.92|2546.92|27
1623768810000|2021-06-15 14:53:30|2560.14|2547.14|2557.71|2544.71|2560.28|2547.28|2557.65|2544.65|30
1623768820000|2021-06-15 14:53:40|2557.69|2544.69|2556.71|2543.71|2557.77|2544.77|2556.42|2543.42|37
1623768830000|2021-06-15 14:53:50|2556.74|2543.74|2556.36|2543.36|2556.74|2543.74|2555.9|2542.9|30
1623768840000|2021-06-15 14:54:00|2556.19|2543.19|2556.88|2543.88|2557.17|2544.17|2556.19|2543.19|37
1623768850000|2021-06-15 14:54:10|2556.95|2543.95|2558.12|2545.12|2558.12|2545.12|2556.82|2543.82|34
1623768860000|2021-06-15 14:54:20|2558.01|2545.01|2557.47|2544.47|2558.48|2545.48|2557.47|2544.47|34
1623768870000|2021-06-15 14:54:30|2557.54|2544.54|2556.9|2543.9|2557.54|2544.54|2556.53|2543.53|32
1623768880000|2021-06-15 14:54:40|2556.93|2543.93|2556.68|2543.68|2556.93|2543.93|2556.08|2543.08|32
1623768890000|2021-06-15 14:54:50|2556.48|2543.48|2556.84|2543.84|2557.21|2544.21|2556.48|2543.48|34
1623768900000|2021-06-15 14:55:00|2556.9|2543.9|2556.36|2543.36|2557.11|2544.11|2555.78|2542.78|33
1623768910000|2021-06-15 14:55:10|2556.33|2543.33|2554.56|2541.56|2556.36|2543.36|2554.56|2541.56|34
1623768920000|2021-06-15 14:55:20|2555.07|2542.07|2553.84|2540.84|2555.28|2542.28|2553.5|2540.5|37
1623768930000|2021-06-15 14:55:30|2553.23|2540.23|2553.93|2540.93|2554.96|2541.96|2552.86|2539.86|36
1623768940000|2021-06-15 14:55:40|2554.77|2541.77|2554.14|2541.14|2555.19|2542.19|2552.95|2539.95|32
1623768950000|2021-06-15 14:55:50|2553.4|2540.4|2555.2|2542.2|2555.74|2542.74|2553.06|2540.06|32
1623768960000|2021-06-15 14:56:00|2554.4|2541.4|2551.72|2538.72|2556.21|2543.21|2551.29|2538.29|34
1623768970000|2021-06-15 14:56:10|2551.75|2538.75|2552.63|2539.63|2553.21|2540.21|2551.55|2538.55|39
1623768980000|2021-06-15 14:56:20|2552.42|2539.42|2553.27|2540.27|2554.21|2541.21|2552.16|2539.16|35
1623768990000|2021-06-15 14:56:30|2553.29|2540.29|2554.13|2541.13|2554.13|2541.13|2553.03|2540.03|32
1623769000000|2021-06-15 14:56:40|2554.02|2541.02|2554.84|2541.84|2554.89|2541.89|2553.65|2540.65|29
1623769010000|2021-06-15 14:56:50|2554.85|2541.85|2555.31|2542.31|2555.5|2542.5|2553.89|2540.89|35
1623769020000|2021-06-15 14:57:00|2555.6|2542.6|2554.06|2541.06|2555.68|2542.68|2554.06|2541.06|35
1623769030000|2021-06-15 14:57:10|2553.74|2540.74|2552.6|2539.6|2553.95|2540.95|2552.26|2539.26|38
1623769040000|2021-06-15 14:57:20|2552.72|2539.72|2554.13|2541.13|2554.13|2541.13|2552.6|2539.6|29
1623769050000|2021-06-15 14:57:30|2554.19|2541.19|2553.75|2540.75|2554.26|2541.26|2553.29|2540.29|34
1623769060000|2021-06-15 14:57:40|2553.68|2540.68|2553.52|2540.52|2554.3|2541.3|2553.38|2540.38|35
1623769070000|2021-06-15 14:57:50|2553.66|2540.66|2553.43|2540.43|2554.38|2541.38|2552.83|2539.83|33
1623769080000|2021-06-15 14:58:00|2554.15|2541.15|2554.69|2541.69|2554.69|2541.69|2553.41|2540.41|37
1623769090000|2021-06-15 14:58:10|2554.75|2541.75|2554.88|2541.88|2555.89|2542.89|2554.61|2541.61|33
1623769100000|2021-06-15 14:58:20|2554.85|2541.85|2555.95|2542.95|2556.59|2543.59|2554.72|2541.72|33
1623769110000|2021-06-15 14:58:30|2556.6|2543.6|2555.46|2542.46|2556.6|2543.6|2554.78|2541.78|32
1623769120000|2021-06-15 14:58:40|2555.52|2542.52|2556.59|2543.59|2556.59|2543.59|2555.52|2542.52|31
1623769130000|2021-06-15 14:58:50|2555.73|2542.73|2555.81|2542.81|2556.53|2543.53|2555.31|2542.31|30
1623769140000|2021-06-15 14:59:00|2556.53|2543.53|2556.98|2543.98|2556.98|2543.98|2555.81|2542.81|30
1623769150000|2021-06-15 14:59:10|2556.76|2543.76|2555.1|2542.1|2557.07|2544.07|2554.54|2541.54|35
1623769160000|2021-06-15 14:59:20|2554.54|2541.54|2555.05|2542.05|2555.09|2542.09|2554.32|2541.32|24
1623769170000|2021-06-15 14:59:30|2555.25|2542.25|2556.1|2543.1|2556.11|2543.11|2555.23|2542.23|19
1623769180000|2021-06-15 14:59:40|2555.59|2542.59|2555.11|2542.11|2556.07|2543.07|2554.73|2541.73|29
1623769190000|2021-06-15 14:59:50|2555.25|2542.25|2554.86|2541.86|2555.82|2542.82|2554.65|2541.65|29
1623769200000|2021-06-15 15:00:00|2554.33|2541.33|2552.33|2539.33|2554.33|2541.33|2552.31|2539.31|29
1623769210000|2021-06-15 15:00:10|2552.31|2539.31|2552.57|2539.57|2552.98|2539.98|2552.14|2539.14|24
1623769220000|2021-06-15 15:00:20|2552.78|2539.78|2554.66|2541.66|2554.66|2541.66|2552.6|2539.6|36
1623769230000|2021-06-15 15:00:30|2554.83|2541.83|2555.34|2542.34|2555.97|2542.97|2554.73|2541.73|31
1623769240000|2021-06-15 15:00:40|2555.83|2542.83|2556.62|2543.62|2557.1|2544.1|2555.74|2542.74|34
1623769250000|2021-06-15 15:00:50|2556.56|2543.56|2556.45|2543.45|2557.17|2544.17|2556.43|2543.43|21
1623769260000|2021-06-15 15:01:00|2556.49|2543.49|2555.53|2542.53|2556.55|2543.55|2555.4|2542.4|31
1623769270000|2021-06-15 15:01:10|2555.63|2542.63|2557.27|2544.27|2557.27|2544.27|2555.32|2542.32|28
1623769280000|2021-06-15 15:01:20|2557|2544|2556.1|2543.1|2557.41|2544.41|2556.1|2543.1|33
1623769290000|2021-06-15 15:01:30|2556.21|2543.21|2556.89|2543.89|2556.89|2543.89|2556.04|2543.04|27
1623769300000|2021-06-15 15:01:40|2556.94|2543.94|2555.98|2542.98|2557.02|2544.02|2555.98|2542.98|27
1623769310000|2021-06-15 15:01:50|2555.82|2542.82|2553.85|2540.85|2555.98|2542.98|2553.85|2540.85|31
1623769320000|2021-06-15 15:02:00|2553.54|2540.54|2552.11|2539.11|2553.98|2540.98|2552.11|2539.11|31
1623769330000|2021-06-15 15:02:10|2552.07|2539.07|2550.01|2537.01|2552.38|2539.38|2549.98|2536.98|36
1623769340000|2021-06-15 15:02:20|2549.9|2536.9|2550.39|2537.39|2551.05|2538.05|2549.9|2536.9|31
1623769350000|2021-06-15 15:02:30|2550.28|2537.28|2550.25|2537.25|2550.8|2537.8|2550.09|2537.09|38
1623769360000|2021-06-15 15:02:40|2550.35|2537.35|2549.6|2536.6|2550.58|2537.58|2549.59|2536.59|22
1623769370000|2021-06-15 15:02:50|2549.2|2536.2|2549.18|2536.18|2549.67|2536.67|2548.66|2535.66|24
1623769380000|2021-06-15 15:03:00|2549.15|2536.15|2549.8|2536.8|2550.55|2537.55|2549.15|2536.15|27
1623769390000|2021-06-15 15:03:10|2549.91|2536.91|2547.98|2534.98|2549.91|2536.91|2547.59|2534.59|31
1623769400000|2021-06-15 15:03:20|2548.01|2535.01|2548|2535|2548.51|2535.51|2547.6|2534.6|20
1623769410000|2021-06-15 15:03:30|2547.59|2534.59|2547.09|2534.09|2547.59|2534.59|2546.92|2533.92|23
1623769420000|2021-06-15 15:03:40|2546.94|2533.94|2543.23|2530.23|2547.15|2534.15|2541.34|2528.34|35
1623769430000|2021-06-15 15:03:50|2543.25|2530.25|2541.06|2528.06|2543.85|2530.85|2540.53|2527.53|37
1623769440000|2021-06-15 15:04:00|2541.07|2528.07|2537.4|2524.4|2541.23|2528.23|2537.3|2524.3|30
1623769450000|2021-06-15 15:04:10|2537.38|2524.38|2539.63|2526.63|2539.68|2526.68|2536.24|2523.24|33
1623769460000|2021-06-15 15:04:20|2539.65|2526.65|2540.16|2527.16|2541.82|2528.82|2539.65|2526.65|32
1623769470000|2021-06-15 15:04:30|2540.28|2527.28|2541.52|2528.52|2541.52|2528.52|2540.28|2527.28|32
1623769480000|2021-06-15 15:04:40|2541.31|2528.31|2542.08|2529.08|2542.16|2529.16|2541.31|2528.31|38
1623769490000|2021-06-15 15:04:50|2542.13|2529.13|2542.87|2529.87|2543.4|2530.4|2542.13|2529.13|37
1623769500000|2021-06-15 15:05:00|2542.89|2529.89|2542.7|2529.7|2542.92|2529.92|2542.11|2529.11|31
1623769510000|2021-06-15 15:05:10|2542.65|2529.65|2544.21|2531.21|2545.8|2532.8|2542.54|2529.54|35
1623769520000|2021-06-15 15:05:20|2544.27|2531.27|2544.84|2531.84|2545.2|2532.2|2544.17|2531.17|31
1623769530000|2021-06-15 15:05:30|2544.85|2531.85|2544.38|2531.38|2545.08|2532.08|2543.75|2530.75|35
1623769540000|2021-06-15 15:05:40|2544.57|2531.57|2544.25|2531.25|2544.85|2531.85|2544.08|2531.08|30
1623769550000|2021-06-15 15:05:50|2544.06|2531.06|2539.82|2526.82|2544.06|2531.06|2539.82|2526.82|33
1623769560000|2021-06-15 15:06:00|2539.73|2526.73|2540.18|2527.18|2541.52|2528.52|2539.73|2526.73|34
1623769570000|2021-06-15 15:06:10|2540.3|2527.3|2540.47|2527.47|2541.93|2528.93|2539.92|2526.92|31
1623769580000|2021-06-15 15:06:20|2540.84|2527.84|2540.74|2527.74|2540.99|2527.99|2540.44|2527.44|25
1623769590000|2021-06-15 15:06:30|2540.97|2527.97|2543.03|2530.03|2543.29|2530.29|2540.97|2527.97|33
1623769600000|2021-06-15 15:06:40|2543.12|2530.12|2543.49|2530.49|2544.47|2531.47|2543.02|2530.02|34
1623769610000|2021-06-15 15:06:50|2543.53|2530.53|2544.09|2531.09|2544.23|2531.23|2542.84|2529.84|26
1623769620000|2021-06-15 15:07:00|2544.1|2531.1|2544.29|2531.29|2544.61|2531.61|2544.01|2531.01|38
1623769630000|2021-06-15 15:07:10|2544.39|2531.39|2544.86|2531.86|2544.9|2531.9|2544.28|2531.28|24
1623769640000|2021-06-15 15:07:20|2545.03|2532.03|2544.91|2531.91|2545.67|2532.67|2544.09|2531.09|34
1623769650000|2021-06-15 15:07:30|2544.66|2531.66|2543.58|2530.58|2545.95|2532.95|2543.5|2530.5|32
1623769660000|2021-06-15 15:07:40|2543.73|2530.73|2543.96|2530.96|2545.07|2532.07|2543.7|2530.7|32
1623769670000|2021-06-15 15:07:50|2543.93|2530.93|2544.31|2531.31|2544.38|2531.38|2543.86|2530.86|25
1623769680000|2021-06-15 15:08:00|2544.34|2531.34|2544.4|2531.4|2544.42|2531.42|2543.73|2530.73|30
1623769690000|2021-06-15 15:08:10|2544.6|2531.6|2544.93|2531.93|2544.93|2531.93|2544.33|2531.33|25
1623769700000|2021-06-15 15:08:20|2544.66|2531.66|2545.28|2532.28|2545.52|2532.52|2544.66|2531.66|35
1623769710000|2021-06-15 15:08:30|2545.25|2532.25|2545.47|2532.47|2545.92|2532.92|2545.06|2532.06|37
1623769720000|2021-06-15 15:08:40|2545.48|2532.48|2545.51|2532.51|2545.59|2532.59|2545.19|2532.19|29
1623769730000|2021-06-15 15:08:50|2545.34|2532.34|2545.89|2532.89|2546.07|2533.07|2545.24|2532.24|29
1623769740000|2021-06-15 15:09:00|2545.9|2532.9|2546.54|2533.54|2547.2|2534.2|2545.88|2532.88|36
1623769750000|2021-06-15 15:09:10|2546.57|2533.57|2546.56|2533.56|2546.9|2533.9|2546.25|2533.25|31
1623769760000|2021-06-15 15:09:20|2546.55|2533.55|2546.59|2533.59|2547.34|2534.34|2546.16|2533.16|29
1623769770000|2021-06-15 15:09:30|2546.58|2533.58|2547.11|2534.11|2547.21|2534.21|2545.44|2532.44|34
1623769780000|2021-06-15 15:09:40|2547.08|2534.08|2548.25|2535.25|2548.25|2535.25|2547.07|2534.07|25
1623769790000|2021-06-15 15:09:50|2548.27|2535.27|2548.72|2535.72|2549.46|2536.46|2548.26|2535.26|25
1623769800000|2021-06-15 15:10:00|2548.92|2535.92|2549.18|2536.18|2549.67|2536.67|2548.91|2535.91|23
1623769810000|2021-06-15 15:10:10|2549.09|2536.09|2547.82|2534.82|2549.09|2536.09|2547.64|2534.64|32
1623769820000|2021-06-15 15:10:20|2547.81|2534.81|2547.03|2534.03|2547.81|2534.81|2546.99|2533.99|31
1623769830000|2021-06-15 15:10:30|2547.05|2534.05|2547.37|2534.37|2547.37|2534.37|2546.44|2533.44|33
1623769840000|2021-06-15 15:10:40|2547.27|2534.27|2547.59|2534.59|2547.87|2534.87|2547.26|2534.26|24
1623769850000|2021-06-15 15:10:50|2547.54|2534.54|2546.72|2533.72|2547.54|2534.54|2546.56|2533.56|27
1623769860000|2021-06-15 15:11:00|2546.64|2533.64|2546.56|2533.56|2546.65|2533.65|2546.28|2533.28|29
1623769870000|2021-06-15 15:11:10|2546.67|2533.67|2547.33|2534.33|2547.65|2534.65|2546.54|2533.54|30
1623769880000|2021-06-15 15:11:20|2547.35|2534.35|2548.9|2535.9|2548.9|2535.9|2547.2|2534.2|18
1623769890000|2021-06-15 15:11:30|2548.92|2535.92|2548.19|2535.19|2548.96|2535.96|2547.52|2534.52|27
1623769900000|2021-06-15 15:11:40|2548.22|2535.22|2547.91|2534.91|2548.41|2535.41|2547.52|2534.52|21
1623769910000|2021-06-15 15:11:50|2548|2535|2547.6|2534.6|2548.46|2535.46|2547.52|2534.52|25
1623769920000|2021-06-15 15:12:00|2548.37|2535.37|2549.29|2536.29|2549.29|2536.29|2548.08|2535.08|15
1623769930000|2021-06-15 15:12:10|2549.28|2536.28|2549.4|2536.4|2549.4|2536.4|2549.19|2536.19|14
1623769940000|2021-06-15 15:12:20|2549.81|2536.81|2550.41|2537.41|2550.46|2537.46|2549.2|2536.2|29
1623769950000|2021-06-15 15:12:30|2550.42|2537.42|2551.91|2538.91|2551.91|2538.91|2550.42|2537.42|22
1623769960000|2021-06-15 15:12:40|2551.86|2538.86|2552.41|2539.41|2552.49|2539.49|2551.62|2538.62|35
1623769970000|2021-06-15 15:12:50|2552.18|2539.18|2552.99|2539.99|2553.16|2540.16|2552.13|2539.13|24
1623769980000|2021-06-15 15:13:00|2552.98|2539.98|2550.01|2537.01|2552.98|2539.98|2549.87|2536.87|35
1623769990000|2021-06-15 15:13:10|2550.06|2537.06|2551.07|2538.07|2551.07|2538.07|2549.58|2536.58|32
1623770000000|2021-06-15 15:13:20|2551.1|2538.1|2551.41|2538.41|2551.93|2538.93|2551.03|2538.03|25
1623770010000|2021-06-15 15:13:30|2551.49|2538.49|2552.99|2539.99|2553.04|2540.04|2551.07|2538.07|33
1623770020000|2021-06-15 15:13:40|2552.98|2539.98|2553.03|2540.03|2553.31|2540.31|2552.59|2539.59|26
1623770030000|2021-06-15 15:13:50|2553.02|2540.02|2553.07|2540.07|2553.08|2540.08|2552.23|2539.23|24
1623770040000|2021-06-15 15:14:00|2553.24|2540.24|2552.72|2539.72|2553.24|2540.24|2552.36|2539.36|31
1623770050000|2021-06-15 15:14:10|2552.6|2539.6|2551.65|2538.65|2553.01|2540.01|2551.53|2538.53|25
1623770060000|2021-06-15 15:14:20|2551.51|2538.51|2550.6|2537.6|2551.54|2538.54|2549.99|2536.99|32
1623770070000|2021-06-15 15:14:30|2550.58|2537.58|2549.86|2536.86|2550.78|2537.78|2549.66|2536.66|30
1623770080000|2021-06-15 15:14:40|2550.31|2537.31|2550.13|2537.13|2550.34|2537.34|2549.75|2536.75|28
1623770090000|2021-06-15 15:14:50|2549.98|2536.98|2549.75|2536.75|2549.98|2536.98|2549.63|2536.63|21
1623770100000|2021-06-15 15:15:00|2549.76|2536.76|2549.48|2536.48|2550|2537|2549.48|2536.48|21
1623770110000|2021-06-15 15:15:10|2549.44|2536.44|2551.85|2538.85|2552.03|2539.03|2549.44|2536.44|32
1623770120000|2021-06-15 15:15:20|2551.87|2538.87|2552.4|2539.4|2552.44|2539.44|2551.87|2538.87|20
1623770130000|2021-06-15 15:15:30|2552.43|2539.43|2552.2|2539.2|2553.09|2540.09|2551.79|2538.79|31
1623770140000|2021-06-15 15:15:40|2552.88|2539.88|2554.2|2541.2|2554.2|2541.2|2552.88|2539.88|32
1623770150000|2021-06-15 15:15:50|2554.22|2541.22|2554.83|2541.83|2555.02|2542.02|2554.18|2541.18|35
1623770160000|2021-06-15 15:16:00|2554.91|2541.91|2554.7|2541.7|2555.18|2542.18|2554.48|2541.48|37
1623770170000|2021-06-15 15:16:10|2554.63|2541.63|2555.31|2542.31|2555.44|2542.44|2553.27|2540.27|35
1623770180000|2021-06-15 15:16:20|2554.81|2541.81|2555.15|2542.15|2555.5|2542.5|2554.8|2541.8|27
1623770190000|2021-06-15 15:16:30|2555.52|2542.52|2554.96|2541.96|2555.66|2542.66|2554.42|2541.42|34
1623770200000|2021-06-15 15:16:40|2554.49|2541.49|2554.43|2541.43|2555.1|2542.1|2554.37|2541.37|34
1623770210000|2021-06-15 15:16:50|2554.41|2541.41|2553.69|2540.69|2554.44|2541.44|2553.16|2540.16|33
1623770220000|2021-06-15 15:17:00|2553.59|2540.59|2554.93|2541.93|2555.22|2542.22|2553.42|2540.42|36
1623770230000|2021-06-15 15:17:10|2555.14|2542.14|2553.64|2540.64|2555.14|2542.14|2553.55|2540.55|33
1623770240000|2021-06-15 15:17:20|2553.55|2540.55|2553.66|2540.66|2553.75|2540.75|2552.71|2539.71|35
1623770250000|2021-06-15 15:17:30|2553.45|2540.45|2552.85|2539.85|2553.94|2540.94|2552.69|2539.69|36
1623770260000|2021-06-15 15:17:40|2552.36|2539.36|2551.64|2538.64|2552.83|2539.83|2551.46|2538.46|34
1623770270000|2021-06-15 15:17:50|2551.29|2538.29|2550.05|2537.05|2552.44|2539.44|2549.77|2536.77|33
1623770280000|2021-06-15 15:18:00|2550.6|2537.6|2548.95|2535.95|2550.92|2537.92|2548.83|2535.83|34
1623770290000|2021-06-15 15:18:10|2548.52|2535.52|2550.65|2537.65|2550.68|2537.68|2548.52|2535.52|35
1623770300000|2021-06-15 15:18:20|2550.76|2537.76|2548.83|2535.83|2550.95|2537.95|2548.43|2535.43|33
1623770310000|2021-06-15 15:18:30|2548.43|2535.43|2548.26|2535.26|2549.41|2536.41|2548.04|2535.04|34
1623770320000|2021-06-15 15:18:40|2548.2|2535.2|2548.09|2535.09|2548.28|2535.28|2547.35|2534.35|34
1623770330000|2021-06-15 15:18:50|2547.95|2534.95|2548.16|2535.16|2548.24|2535.24|2547.08|2534.08|35
1623770340000|2021-06-15 15:19:00|2548.08|2535.08|2547.67|2534.67|2548.18|2535.18|2546.54|2533.54|34
1623770350000|2021-06-15 15:19:10|2547.6|2534.6|2547.43|2534.43|2548.07|2535.07|2545.93|2532.93|29
1623770360000|2021-06-15 15:19:20|2547.45|2534.45|2545.69|2532.69|2547.76|2534.76|2545.61|2532.61|26
1623770370000|2021-06-15 15:19:30|2545.61|2532.61|2545.87|2532.87|2547.52|2534.52|2545.28|2532.28|28
1623770380000|2021-06-15 15:19:40|2545.94|2532.94|2546.78|2533.78|2547.63|2534.63|2545.94|2532.94|31
1623770390000|2021-06-15 15:19:50|2546.92|2533.92|2546.61|2533.61|2548.3|2535.3|2546.19|2533.19|35
1623770400000|2021-06-15 15:20:00|2546.55|2533.55|2546.13|2533.13|2546.87|2533.87|2545.62|2532.62|26
1623770410000|2021-06-15 15:20:10|2545.63|2532.63|2545.1|2532.1|2546.16|2533.16|2544.7|2531.7|32
1623770420000|2021-06-15 15:20:20|2545.55|2532.55|2544.82|2531.82|2545.82|2532.82|2544.69|2531.69|33
1623770430000|2021-06-15 15:20:30|2545.26|2532.26|2544.19|2531.19|2546.33|2533.33|2544.12|2531.12|33
1623770440000|2021-06-15 15:20:40|2543.91|2530.91|2544.64|2531.64|2544.91|2531.91|2543.35|2530.35|34
1623770450000|2021-06-15 15:20:50|2544.77|2531.77|2543.74|2530.74|2545.1|2532.1|2543.63|2530.63|35
1623770460000|2021-06-15 15:21:00|2544.52|2531.52|2546.1|2533.1|2546.1|2533.1|2543.91|2530.91|30
1623770470000|2021-06-15 15:21:10|2546.36|2533.36|2545.45|2532.45|2546.44|2533.44|2545.27|2532.27|25
1623770480000|2021-06-15 15:21:20|2545.52|2532.52|2546.27|2533.27|2546.45|2533.45|2545.52|2532.52|31
1623770490000|2021-06-15 15:21:30|2546.46|2533.46|2546.5|2533.5|2547.51|2534.51|2546.32|2533.32|27
1623770500000|2021-06-15 15:21:40|2547.44|2534.44|2548.53|2535.53|2548.94|2535.94|2547.44|2534.44|26
1623770510000|2021-06-15 15:21:50|2548.55|2535.55|2549.24|2536.24|2549.26|2536.26|2548.55|2535.55|25
1623770520000|2021-06-15 15:22:00|2549.27|2536.27|2550.97|2537.97|2550.97|2537.97|2549.12|2536.12|28
1623770530000|2021-06-15 15:22:10|2551.05|2538.05|2550.63|2537.63|2551.53|2538.53|2550.58|2537.58|30
1623770540000|2021-06-15 15:22:20|2550.59|2537.59|2549.95|2536.95|2550.74|2537.74|2549.57|2536.57|33
1623770550000|2021-06-15 15:22:30|2550.32|2537.32|2549.41|2536.41|2550.64|2537.64|2549.41|2536.41|29
1623770560000|2021-06-15 15:22:40|2549.42|2536.42|2550.72|2537.72|2550.86|2537.86|2549.38|2536.38|21
1623770570000|2021-06-15 15:22:50|2550.77|2537.77|2550.29|2537.29|2551.34|2538.34|2550.23|2537.23|25
1623770580000|2021-06-15 15:23:00|2550.4|2537.4|2551.67|2538.67|2551.67|2538.67|2550.29|2537.29|26
1623770590000|2021-06-15 15:23:10|2551.74|2538.74|2551.15|2538.15|2551.99|2538.99|2550.98|2537.98|26
1623770600000|2021-06-15 15:23:20|2551.13|2538.13|2551.96|2538.96|2552.39|2539.39|2550.76|2537.76|27
1623770610000|2021-06-15 15:23:30|2551.94|2538.94|2552.38|2539.38|2552.78|2539.78|2551.94|2538.94|23
1623770620000|2021-06-15 15:23:40|2552.37|2539.37|2553.1|2540.1|2553.17|2540.17|2552.37|2539.37|18
1623770630000|2021-06-15 15:23:50|2553.15|2540.15|2552.45|2539.45|2553.15|2540.15|2552.41|2539.41|14
1623770640000|2021-06-15 15:24:00|2552.53|2539.53|2553.28|2540.28|2553.63|2540.63|2552.45|2539.45|21
1623770650000|2021-06-15 15:24:10|2553.26|2540.26|2552.56|2539.56|2553.51|2540.51|2552.45|2539.45|21
1623770660000|2021-06-15 15:24:20|2552.58|2539.58|2553.9|2540.9|2553.95|2540.95|2552.58|2539.58|20
1623770670000|2021-06-15 15:24:30|2553.91|2540.91|2553.52|2540.52|2553.91|2540.91|2553.18|2540.18|22
1623770680000|2021-06-15 15:24:40|2553.48|2540.48|2553.78|2540.78|2554|2541|2553.48|2540.48|20
1623770690000|2021-06-15 15:24:50|2553.55|2540.55|2551.76|2538.76|2554.05|2541.05|2551.32|2538.32|34
1623770700000|2021-06-15 15:25:00|2551.72|2538.72|2551.33|2538.33|2551.83|2538.83|2551.05|2538.05|22
1623770710000|2021-06-15 15:25:10|2551.17|2538.17|2550.98|2537.98|2551.17|2538.17|2550.12|2537.12|26
1623770720000|2021-06-15 15:25:20|2550.75|2537.75|2551.83|2538.83|2551.86|2538.86|2550.75|2537.75|12
1623770730000|2021-06-15 15:25:30|2551.82|2538.82|2551.97|2538.97|2551.97|2538.97|2551.37|2538.37|21
1623770740000|2021-06-15 15:25:40|2552.07|2539.07|2553.56|2540.56|2553.78|2540.78|2552.07|2539.07|11
1623770750000|2021-06-15 15:25:50|2553.51|2540.51|2553.67|2540.67|2553.67|2540.67|2553.38|2540.38|7
1623770760000|2021-06-15 15:26:00|2553.66|2540.66|2553.77|2540.77|2554.23|2541.23|2553.4|2540.4|25
1623770770000|2021-06-15 15:26:10|2554.1|2541.1|2554.09|2541.09|2554.26|2541.26|2553.43|2540.43|28
1623770780000|2021-06-15 15:26:20|2554.07|2541.07|2554.48|2541.48|2554.48|2541.48|2554.07|2541.07|19
1623770790000|2021-06-15 15:26:30|2554.44|2541.44|2554.53|2541.53|2554.68|2541.68|2554.36|2541.36|22
1623770800000|2021-06-15 15:26:40|2554.68|2541.68|2553.71|2540.71|2554.71|2541.71|2553.71|2540.71|19
1623770810000|2021-06-15 15:26:50|2553.82|2540.82|2553.86|2540.86|2553.99|2540.99|2553.55|2540.55|22
1623770820000|2021-06-15 15:27:00|2554.06|2541.06|2553.13|2540.13|2554.07|2541.07|2553.01|2540.01|24
1623770830000|2021-06-15 15:27:10|2553.19|2540.19|2552.18|2539.18|2553.19|2540.19|2552.18|2539.18|20
1623770840000|2021-06-15 15:27:20|2552.2|2539.2|2553.04|2540.04|2553.72|2540.72|2552.2|2539.2|21
1623770850000|2021-06-15 15:27:30|2553.02|2540.02|2553.14|2540.14|2553.4|2540.4|2553.01|2540.01|27
1623770860000|2021-06-15 15:27:40|2553.15|2540.15|2553.18|2540.18|2553.27|2540.27|2553.15|2540.15|14
1623770870000|2021-06-15 15:27:50|2553.14|2540.14|2554.73|2541.73|2554.75|2541.75|2553.09|2540.09|23
1623770880000|2021-06-15 15:28:00|2554.68|2541.68|2555.37|2542.37|2555.42|2542.42|2554.68|2541.68|33
1623770890000|2021-06-15 15:28:10|2555.79|2542.79|2556.12|2543.12|2556.13|2543.13|2555.73|2542.73|24
1623770900000|2021-06-15 15:28:20|2556.05|2543.05|2554.71|2541.71|2556.14|2543.14|2554.71|2541.71|38
1623770910000|2021-06-15 15:28:30|2554.67|2541.67|2553.94|2540.94|2554.67|2541.67|2553.88|2540.88|28
1623770920000|2021-06-15 15:28:40|2553.96|2540.96|2554.14|2541.14|2554.22|2541.22|2553.94|2540.94|19
1623770930000|2021-06-15 15:28:50|2554.15|2541.15|2554.48|2541.48|2554.56|2541.56|2554.15|2541.15|31
1623770940000|2021-06-15 15:29:00|2554.64|2541.64|2552.62|2539.62|2554.65|2541.65|2552.58|2539.58|29
1623770950000|2021-06-15 15:29:10|2552.57|2539.57|2552.58|2539.58|2553.79|2540.79|2552.52|2539.52|27
1623770960000|2021-06-15 15:29:20|2552.61|2539.61|2553.01|2540.01|2554.08|2541.08|2552.55|2539.55|28
1623770970000|2021-06-15 15:29:30|2552.93|2539.93|2553.86|2540.86|2553.94|2540.94|2552.79|2539.79|26
1623770980000|2021-06-15 15:29:40|2553.67|2540.67|2554.11|2541.11|2554.18|2541.18|2553.62|2540.62|35
1623770990000|2021-06-15 15:29:50|2554.17|2541.17|2553.67|2540.67|2554.21|2541.21|2553.58|2540.58|28
1623771000000|2021-06-15 15:30:00|2553.76|2540.76|2554.31|2541.31|2555.07|2542.07|2553.76|2540.76|37
1623771010000|2021-06-15 15:30:10|2554.57|2541.57|2555.2|2542.2|2555.21|2542.21|2554.47|2541.47|28
1623771020000|2021-06-15 15:30:20|2555.19|2542.19|2556.07|2543.07|2556.07|2543.07|2555.19|2542.19|31
1623771030000|2021-06-15 15:30:30|2556.05|2543.05|2556.33|2543.33|2556.36|2543.36|2556.05|2543.05|21
1623771040000|2021-06-15 15:30:40|2556.35|2543.35|2556.8|2543.8|2556.8|2543.8|2556.25|2543.25|28
1623771050000|2021-06-15 15:30:50|2556.73|2543.73|2556.01|2543.01|2556.87|2543.87|2555.91|2542.91|31
1623771060000|2021-06-15 15:31:00|2556.16|2543.16|2555.86|2542.86|2556.34|2543.34|2555.77|2542.77|33
1623771070000|2021-06-15 15:31:10|2555.85|2542.85|2554.99|2541.99|2555.88|2542.88|2554.75|2541.75|26
1623771080000|2021-06-15 15:31:20|2555.2|2542.2|2555.23|2542.23|2555.46|2542.46|2555.05|2542.05|33
1623771090000|2021-06-15 15:31:30|2555.04|2542.04|2554.84|2541.84|2555.23|2542.23|2554.26|2541.26|26
1623771100000|2021-06-15 15:31:40|2554.63|2541.63|2554.99|2541.99|2555.47|2542.47|2554.62|2541.62|27
1623771110000|2021-06-15 15:31:50|2555.16|2542.16|2555.09|2542.09|2555.32|2542.32|2554.99|2541.99|16
1623771120000|2021-06-15 15:32:00|2555.03|2542.03|2555.68|2542.68|2556.05|2543.05|2555.03|2542.03|22
1623771130000|2021-06-15 15:32:10|2555.57|2542.57|2555.27|2542.27|2555.63|2542.63|2555.27|2542.27|22
1623771140000|2021-06-15 15:32:20|2555.25|2542.25|2554.5|2541.5|2555.25|2542.25|2554.47|2541.47|25
1623771150000|2021-06-15 15:32:30|2554.51|2541.51|2554.5|2541.5|2554.51|2541.51|2554.27|2541.27|19
1623771160000|2021-06-15 15:32:40|2554.34|2541.34|2553.09|2540.09|2554.34|2541.34|2552.87|2539.87|22
1623771170000|2021-06-15 15:32:50|2553.16|2540.16|2552.77|2539.77|2553.16|2540.16|2552.66|2539.66|26
1623771180000|2021-06-15 15:33:00|2552.83|2539.83|2551.52|2538.52|2552.83|2539.83|2551.52|2538.52|30
1623771190000|2021-06-15 15:33:10|2551.62|2538.62|2551.53|2538.53|2551.62|2538.62|2551.38|2538.38|33
1623771200000|2021-06-15 15:33:20|2551.57|2538.57|2551.74|2538.74|2551.74|2538.74|2551.44|2538.44|27
1623771210000|2021-06-15 15:33:30|2551.83|2538.83|2551.62|2538.62|2551.88|2538.88|2551.6|2538.6|22
1623771220000|2021-06-15 15:33:40|2551.73|2538.73|2551.81|2538.81|2552.02|2539.02|2551.73|2538.73|29
1623771230000|2021-06-15 15:33:50|2551.97|2538.97|2551.18|2538.18|2551.97|2538.97|2551.02|2538.02|24
1623771240000|2021-06-15 15:34:00|2551.15|2538.15|2550.6|2537.6|2551.15|2538.15|2550.36|2537.36|24
1623771250000|2021-06-15 15:34:10|2550.57|2537.57|2551.69|2538.69|2551.77|2538.77|2550.33|2537.33|32
1623771260000|2021-06-15 15:34:20|2551.58|2538.58|2551.9|2538.9|2551.9|2538.9|2551.58|2538.58|18
1623771270000|2021-06-15 15:34:30|2551.72|2538.72|2552.81|2539.81|2552.81|2539.81|2551.72|2538.72|34
1623771280000|2021-06-15 15:34:40|2552.76|2539.76|2553.62|2540.62|2553.79|2540.79|2552.69|2539.69|33
1623771290000|2021-06-15 15:34:50|2553.49|2540.49|2552.6|2539.6|2553.51|2540.51|2552.41|2539.41|28
1623771300000|2021-06-15 15:35:00|2552.5|2539.5|2552.22|2539.22|2552.6|2539.6|2551.8|2538.8|25
1623771310000|2021-06-15 15:35:10|2551.8|2538.8|2552.38|2539.38|2552.47|2539.47|2551.8|2538.8|8
1623771320000|2021-06-15 15:35:20|2552.39|2539.39|2552.29|2539.29|2552.39|2539.39|2552.29|2539.29|3
1623771330000|2021-06-15 15:35:30|2552.37|2539.37|2552.05|2539.05|2552.37|2539.37|2551.59|2538.59|25
1623771340000|2021-06-15 15:35:40|2551.97|2538.97|2551.23|2538.23|2551.97|2538.97|2550.74|2537.74|17
1623771350000|2021-06-15 15:35:50|2550.07|2537.07|2548.94|2535.94|2550.35|2537.35|2548.94|2535.94|28
1623771360000|2021-06-15 15:36:00|2549.03|2536.03|2550.05|2537.05|2550.15|2537.15|2549.01|2536.01|32
1623771370000|2021-06-15 15:36:10|2550.01|2537.01|2550.87|2537.87|2550.92|2537.92|2550.01|2537.01|21
1623771380000|2021-06-15 15:36:20|2550.85|2537.85|2550.15|2537.15|2550.85|2537.85|2549.87|2536.87|30
1623771390000|2021-06-15 15:36:30|2549.89|2536.89|2550.19|2537.19|2550.27|2537.27|2549.89|2536.89|25
1623771400000|2021-06-15 15:36:40|2550.22|2537.22|2550.15|2537.15|2550.22|2537.22|2550.1|2537.1|21
1623771410000|2021-06-15 15:36:50|2550.03|2537.03|2549.73|2536.73|2550.03|2537.03|2549.38|2536.38|34
1623771420000|2021-06-15 15:37:00|2549.8|2536.8|2550.64|2537.64|2551.35|2538.35|2549.73|2536.73|37
1623771430000|2021-06-15 15:37:10|2549.95|2536.95|2549.5|2536.5|2550.28|2537.28|2549.06|2536.06|34
1623771440000|2021-06-15 15:37:20|2549.53|2536.53|2549.6|2536.6|2549.65|2536.65|2549.5|2536.5|22
1623771450000|2021-06-15 15:37:30|2549.62|2536.62|2549.73|2536.73|2549.74|2536.74|2549.46|2536.46|27
1623771460000|2021-06-15 15:37:40|2549.64|2536.64|2549.21|2536.21|2549.72|2536.72|2549.21|2536.21|22
1623771470000|2021-06-15 15:37:50|2549.24|2536.24|2548.81|2535.81|2549.24|2536.24|2548.61|2535.61|33
1623771480000|2021-06-15 15:38:00|2548.77|2535.77|2547.95|2534.95|2548.92|2535.92|2547.92|2534.92|23
1623771490000|2021-06-15 15:38:10|2548.09|2535.09|2548.68|2535.68|2549.05|2536.05|2547.95|2534.95|33
1623771500000|2021-06-15 15:38:20|2548.65|2535.65|2548.57|2535.57|2548.75|2535.75|2548.55|2535.55|27
1623771510000|2021-06-15 15:38:30|2548.59|2535.59|2548.44|2535.44|2548.79|2535.79|2548.43|2535.43|30
1623771520000|2021-06-15 15:38:40|2548.46|2535.46|2548.61|2535.61|2548.75|2535.75|2548.46|2535.46|19
1623771530000|2021-06-15 15:38:50|2548.48|2535.48|2548.65|2535.65|2548.67|2535.67|2548.39|2535.39|25
1623771540000|2021-06-15 15:39:00|2548.68|2535.68|2548.05|2535.05|2548.95|2535.95|2547.59|2534.59|25
1623771550000|2021-06-15 15:39:10|2548.04|2535.04|2547.71|2534.71|2548.1|2535.1|2547.59|2534.59|27
1623771560000|2021-06-15 15:39:20|2547.8|2534.8|2547.45|2534.45|2547.8|2534.8|2547.45|2534.45|15
1623771570000|2021-06-15 15:39:30|2547.42|2534.42|2547.18|2534.18|2547.69|2534.69|2546.54|2533.54|32
1623771580000|2021-06-15 15:39:40|2546.49|2533.49|2546.37|2533.37|2546.6|2533.6|2546.31|2533.31|24
1623771590000|2021-06-15 15:39:50|2546.34|2533.34|2545.71|2532.71|2546.4|2533.4|2545.6|2532.6|24
1623771600000|2021-06-15 15:40:00|2545.7|2532.7|2547.1|2534.1|2547.15|2534.15|2545.43|2532.43|32
1623771610000|2021-06-15 15:40:10|2547.08|2534.08|2547.18|2534.18|2547.28|2534.28|2547.06|2534.06|31
1623771620000|2021-06-15 15:40:20|2547.12|2534.12|2546.97|2533.97|2547.12|2534.12|2546.92|2533.92|28
1623771630000|2021-06-15 15:40:30|2547.09|2534.09|2548.65|2535.65|2548.7|2535.7|2547.09|2534.09|25
1623771640000|2021-06-15 15:40:40|2548.63|2535.63|2550.13|2537.13|2550.13|2537.13|2548.63|2535.63|34
1623771650000|2021-06-15 15:40:50|2550.16|2537.16|2549.76|2536.76|2550.16|2537.16|2549.63|2536.63|31
1623771660000|2021-06-15 15:41:00|2549.65|2536.65|2550.34|2537.34|2550.34|2537.34|2549.6|2536.6|26
1623771670000|2021-06-15 15:41:10|2550.28|2537.28|2551.49|2538.49|2551.57|2538.57|2550.28|2537.28|34
1623771680000|2021-06-15 15:41:20|2551.5|2538.5|2551.44|2538.44|2551.51|2538.51|2551.18|2538.18|31
1623771690000|2021-06-15 15:41:30|2551.45|2538.45|2551.27|2538.27|2551.45|2538.45|2551.11|2538.11|27
1623771700000|2021-06-15 15:41:40|2551.19|2538.19|2550.62|2537.62|2551.19|2538.19|2550.57|2537.57|31
1623771710000|2021-06-15 15:41:50|2550.66|2537.66|2551.01|2538.01|2551.05|2538.05|2550.66|2537.66|19
1623771720000|2021-06-15 15:42:00|2550.98|2537.98|2551.58|2538.58|2551.63|2538.63|2550.98|2537.98|23
1623771730000|2021-06-15 15:42:10|2551.49|2538.49|2551.69|2538.69|2551.79|2538.79|2551.48|2538.48|23
1623771740000|2021-06-15 15:42:20|2551.68|2538.68|2551.68|2538.68|2551.68|2538.68|2551.65|2538.65|5
1623771750000|2021-06-15 15:42:30|2551.67|2538.67|2551.66|2538.66|2551.73|2538.73|2551.57|2538.57|18
1623771760000|2021-06-15 15:42:40|2551.53|2538.53|2551.04|2538.04|2551.53|2538.53|2550.74|2537.74|23
1623771770000|2021-06-15 15:42:50|2551.07|2538.07|2551.78|2538.78|2552.19|2539.19|2550.91|2537.91|34
1623771780000|2021-06-15 15:43:00|2551.79|2538.79|2551.21|2538.21|2551.81|2538.81|2551.21|2538.21|19
1623771790000|2021-06-15 15:43:10|2551.03|2538.03|2550.82|2537.82|2551.08|2538.08|2550.71|2537.71|22
1623771800000|2021-06-15 15:43:20|2550.77|2537.77|2550.82|2537.82|2550.98|2537.98|2550.77|2537.77|13
1623771810000|2021-06-15 15:43:30|2550.76|2537.76|2550.76|2537.76|2550.77|2537.77|2550.66|2537.66|11
1623771820000|2021-06-15 15:43:40|2550.65|2537.65|2548.89|2535.89|2550.65|2537.65|2548.89|2535.89|28
1623771830000|2021-06-15 15:43:50|2548.9|2535.9|2549.59|2536.59|2549.59|2536.59|2548.88|2535.88|27
1623771840000|2021-06-15 15:44:00|2549.53|2536.53|2548.98|2535.98|2549.53|2536.53|2548.98|2535.98|28
1623771850000|2021-06-15 15:44:10|2548.95|2535.95|2548.06|2535.06|2548.98|2535.98|2547.91|2534.91|26
1623771860000|2021-06-15 15:44:20|2548.11|2535.11|2548.22|2535.22|2548.6|2535.6|2547.92|2534.92|30
1623771870000|2021-06-15 15:44:30|2548.21|2535.21|2547.33|2534.33|2548.22|2535.22|2547.21|2534.21|27
1623771880000|2021-06-15 15:44:40|2547.3|2534.3|2547.8|2534.8|2547.82|2534.82|2547.26|2534.26|26
1623771890000|2021-06-15 15:44:50|2547.81|2534.81|2548.46|2535.46|2548.53|2535.53|2547.81|2534.81|30
1623771900000|2021-06-15 15:45:00|2548.53|2535.53|2547.77|2534.77|2548.54|2535.54|2547.67|2534.67|29
1623771910000|2021-06-15 15:45:10|2547.85|2534.85|2549.21|2536.21|2549.21|2536.21|2547.85|2534.85|37
1623771920000|2021-06-15 15:45:20|2549.14|2536.14|2548.44|2535.44|2549.21|2536.21|2548.1|2535.1|33
1623771930000|2021-06-15 15:45:30|2548.42|2535.42|2548.43|2535.43|2548.49|2535.49|2548.36|2535.36|28
1623771940000|2021-06-15 15:45:40|2548.41|2535.41|2549.62|2536.62|2549.74|2536.74|2548.41|2535.41|32
1623771950000|2021-06-15 15:45:50|2549.53|2536.53|2549.59|2536.59|2549.9|2536.9|2549.38|2536.38|28
1623771960000|2021-06-15 15:46:00|2549.51|2536.51|2548.84|2535.84|2549.51|2536.51|2548.75|2535.75|31
1623771970000|2021-06-15 15:46:10|2548.91|2535.91|2548.73|2535.73|2549.01|2536.01|2548.49|2535.49|21
1623771980000|2021-06-15 15:46:20|2548.82|2535.82|2549.38|2536.38|2549.46|2536.46|2548.42|2535.42|28
1623771990000|2021-06-15 15:46:30|2549.34|2536.34|2549.54|2536.54|2549.54|2536.54|2548.7|2535.7|27
1623772000000|2021-06-15 15:46:40|2549.5|2536.5|2550.27|2537.27|2550.27|2537.27|2549.43|2536.43|34
1623772010000|2021-06-15 15:46:50|2550.2|2537.2|2550.77|2537.77|2550.99|2537.99|2550.2|2537.2|32
1623772020000|2021-06-15 15:47:00|2550.76|2537.76|2550.67|2537.67|2550.88|2537.88|2550.29|2537.29|30
1623772030000|2021-06-15 15:47:10|2550.54|2537.54|2551.02|2538.02|2551.03|2538.03|2550.54|2537.54|31
1623772040000|2021-06-15 15:47:20|2551.05|2538.05|2551.51|2538.51|2551.59|2538.59|2551.02|2538.02|21
1623772050000|2021-06-15 15:47:30|2551.45|2538.45|2551.41|2538.41|2551.62|2538.62|2551.27|2538.27|14
1623772060000|2021-06-15 15:47:40|2551.69|2538.69|2552.02|2539.02|2552.09|2539.09|2551.61|2538.61|20
1623772070000|2021-06-15 15:47:50|2552.07|2539.07|2552.69|2539.69|2552.77|2539.77|2552.07|2539.07|26
1623772080000|2021-06-15 15:48:00|2552.72|2539.72|2552.2|2539.2|2552.77|2539.77|2552.1|2539.1|27
1623772090000|2021-06-15 15:48:10|2552.23|2539.23|2552.58|2539.58|2553.8|2540.8|2552.23|2539.23|35
1623772100000|2021-06-15 15:48:20|2552.17|2539.17|2553.66|2540.66|2553.74|2540.74|2552.17|2539.17|38
1623772110000|2021-06-15 15:48:30|2553.63|2540.63|2553.14|2540.14|2553.78|2540.78|2552.66|2539.66|34
1623772120000|2021-06-15 15:48:40|2553.19|2540.19|2553.63|2540.63|2553.74|2540.74|2553.05|2540.05|32
1623772130000|2021-06-15 15:48:50|2553.2|2540.2|2553.61|2540.61|2553.73|2540.73|2553.03|2540.03|31
1623772140000|2021-06-15 15:49:00|2553.57|2540.57|2552.63|2539.63|2553.93|2540.93|2552.48|2539.48|37
1623772150000|2021-06-15 15:49:10|2552.68|2539.68|2552.39|2539.39|2552.68|2539.68|2552.12|2539.12|30
1623772160000|2021-06-15 15:49:20|2552.28|2539.28|2552.48|2539.48|2552.59|2539.59|2552.09|2539.09|25
1623772170000|2021-06-15 15:49:30|2552.41|2539.41|2552.49|2539.49|2552.49|2539.49|2551.71|2538.71|28
1623772180000|2021-06-15 15:49:40|2552.5|2539.5|2552.46|2539.46|2552.73|2539.73|2552.12|2539.12|31
1623772190000|2021-06-15 15:49:50|2552.49|2539.49|2551.86|2538.86|2552.59|2539.59|2551.8|2538.8|28
1623772200000|2021-06-15 15:50:00|2551.88|2538.88|2553.24|2540.24|2553.27|2540.27|2551.86|2538.86|29
1623772210000|2021-06-15 15:50:10|2553.34|2540.34|2552.24|2539.24|2553.46|2540.46|2552.12|2539.12|29
1623772220000|2021-06-15 15:50:20|2552.23|2539.23|2553.01|2540.01|2553.16|2540.16|2551.96|2538.96|31
1623772230000|2021-06-15 15:50:30|2552.88|2539.88|2552.44|2539.44|2552.88|2539.88|2552.26|2539.26|25
1623772240000|2021-06-15 15:50:40|2552.43|2539.43|2552.46|2539.46|2552.47|2539.47|2552.09|2539.09|24
1623772250000|2021-06-15 15:50:50|2552.43|2539.43|2552.74|2539.74|2552.81|2539.81|2552.32|2539.32|31
1623772260000|2021-06-15 15:51:00|2552.68|2539.68|2552.26|2539.26|2552.79|2539.79|2552.11|2539.11|36
1623772270000|2021-06-15 15:51:10|2552.28|2539.28|2551.73|2538.73|2552.29|2539.29|2551.63|2538.63|29
1623772280000|2021-06-15 15:51:20|2551.75|2538.75|2552.14|2539.14|2552.19|2539.19|2551.71|2538.71|31
1623772290000|2021-06-15 15:51:30|2552.15|2539.15|2552.56|2539.56|2552.57|2539.57|2552.15|2539.15|23
1623772300000|2021-06-15 15:51:40|2552.59|2539.59|2551.83|2538.83|2552.59|2539.59|2551.78|2538.78|31
1623772310000|2021-06-15 15:51:50|2551.82|2538.82|2551.95|2538.95|2551.97|2538.97|2551.54|2538.54|31
1623772320000|2021-06-15 15:52:00|2551.97|2538.97|2549.86|2536.86|2551.97|2538.97|2549.85|2536.85|34
1623772330000|2021-06-15 15:52:10|2549.84|2536.84|2550.36|2537.36|2550.44|2537.44|2549.78|2536.78|31
1623772340000|2021-06-15 15:52:20|2550.35|2537.35|2550.1|2537.1|2550.35|2537.35|2549.72|2536.72|31
1623772350000|2021-06-15 15:52:30|2550.04|2537.04|2550.29|2537.29|2550.29|2537.29|2550.02|2537.02|21
1623772360000|2021-06-15 15:52:40|2550.25|2537.25|2550.25|2537.25|2550.3|2537.3|2550.06|2537.06|22
1623772370000|2021-06-15 15:52:50|2550.26|2537.26|2550.33|2537.33|2550.34|2537.34|2550.25|2537.25|10
1623772380000|2021-06-15 15:53:00|2550.34|2537.34|2550.33|2537.33|2550.34|2537.34|2550.29|2537.29|8
1623772390000|2021-06-15 15:53:10|2550.3|2537.3|2550.59|2537.59|2550.59|2537.59|2550.3|2537.3|17
1623772400000|2021-06-15 15:53:20|2550.78|2537.78|2551.06|2538.06|2551.06|2538.06|2550.47|2537.47|38
1623772410000|2021-06-15 15:53:30|2550.81|2537.81|2552.28|2539.28|2552.28|2539.28|2550.81|2537.81|30
1623772420000|2021-06-15 15:53:40|2552.37|2539.37|2552.35|2539.35|2552.59|2539.59|2552.19|2539.19|29
1623772430000|2021-06-15 15:53:50|2552.31|2539.31|2551.82|2538.82|2552.31|2539.31|2551.61|2538.61|33
1623772440000|2021-06-15 15:54:00|2551.83|2538.83|2550.6|2537.6|2551.83|2538.83|2550.58|2537.58|26
1623772450000|2021-06-15 15:54:10|2550.61|2537.61|2550.6|2537.6|2550.66|2537.66|2550.54|2537.54|16
1623772460000|2021-06-15 15:54:20|2550.57|2537.57|2549.75|2536.75|2550.8|2537.8|2549.43|2536.43|32
1623772470000|2021-06-15 15:54:30|2549.68|2536.68|2549.54|2536.54|2549.68|2536.68|2549.36|2536.36|19
1623772480000|2021-06-15 15:54:40|2549.4|2536.4|2550.19|2537.19|2550.43|2537.43|2549.24|2536.24|23
1623772490000|2021-06-15 15:54:50|2550.27|2537.27|2549.52|2536.52|2550.27|2537.27|2549.25|2536.25|23
1623772500000|2021-06-15 15:55:00|2549.5|2536.5|2549.97|2536.97|2550.04|2537.04|2549.36|2536.36|32
1623772510000|2021-06-15 15:55:10|2549.98|2536.98|2550.24|2537.24|2550.24|2537.24|2549.98|2536.98|16
1623772520000|2021-06-15 15:55:20|2550.22|2537.22|2551.11|2538.11|2551.14|2538.14|2549.8|2536.8|27
1623772530000|2021-06-15 15:55:30|2551.17|2538.17|2552.53|2539.53|2552.56|2539.56|2551.07|2538.07|35
1623772540000|2021-06-15 15:55:40|2552.57|2539.57|2552.8|2539.8|2552.85|2539.85|2552.47|2539.47|35
1623772550000|2021-06-15 15:55:50|2552.81|2539.81|2552.58|2539.58|2552.82|2539.82|2552.13|2539.13|37
1623772560000|2021-06-15 15:56:00|2552.46|2539.46|2552.55|2539.55|2552.58|2539.58|2552.33|2539.33|30
1623772570000|2021-06-15 15:56:10|2552.96|2539.96|2554.52|2541.52|2554.67|2541.67|2552.96|2539.96|31
1623772580000|2021-06-15 15:56:20|2554.47|2541.47|2554.5|2541.5|2554.77|2541.77|2554.21|2541.21|34
1623772590000|2021-06-15 15:56:30|2554.55|2541.55|2556.01|2543.01|2556.07|2543.07|2554.55|2541.55|32
1623772600000|2021-06-15 15:56:40|2555.9|2542.9|2556.02|2543.02|2556.22|2543.22|2555.69|2542.69|36
1623772610000|2021-06-15 15:56:50|2555.94|2542.94|2556.03|2543.03|2556.26|2543.26|2555.67|2542.67|30
1623772620000|2021-06-15 15:57:00|2556.05|2543.05|2556.94|2543.94|2556.94|2543.94|2556.03|2543.03|32
1623772630000|2021-06-15 15:57:10|2557.05|2544.05|2557.38|2544.38|2558.02|2545.02|2557.05|2544.05|33
1623772640000|2021-06-15 15:57:20|2557.36|2544.36|2557.04|2544.04|2557.63|2544.63|2556.49|2543.49|33
1623772650000|2021-06-15 15:57:30|2557.08|2544.08|2557.94|2544.94|2557.99|2544.99|2557.08|2544.08|33
1623772660000|2021-06-15 15:57:40|2557.98|2544.98|2557.81|2544.81|2558.07|2545.07|2557.49|2544.49|34
1623772670000|2021-06-15 15:57:50|2557.72|2544.72|2556.89|2543.89|2557.8|2544.8|2556.81|2543.81|37
1623772680000|2021-06-15 15:58:00|2556.93|2543.93|2555.51|2542.51|2556.99|2543.99|2555.49|2542.49|28
1623772690000|2021-06-15 15:58:10|2555.45|2542.45|2556.87|2543.87|2556.95|2543.95|2554.95|2541.95|37
1623772700000|2021-06-15 15:58:20|2556.99|2543.99|2557.79|2544.79|2557.83|2544.83|2556.99|2543.99|26
1623772710000|2021-06-15 15:58:30|2557.93|2544.93|2558.02|2545.02|2558.08|2545.08|2557.88|2544.88|24
1623772720000|2021-06-15 15:58:40|2558|2545|2558.22|2545.22|2558.38|2545.38|2558|2545|30
1623772730000|2021-06-15 15:58:50|2558.26|2545.26|2557.82|2544.82|2558.43|2545.43|2557.68|2544.68|26
1623772740000|2021-06-15 15:59:00|2557.81|2544.81|2558.13|2545.13|2558.25|2545.25|2557.75|2544.75|25
1623772750000|2021-06-15 15:59:10|2558.11|2545.11|2558.01|2545.01|2558.32|2545.32|2557.91|2544.91|27
1623772760000|2021-06-15 15:59:20|2557.98|2544.98|2557.88|2544.88|2558.08|2545.08|2557.88|2544.88|29
1623772770000|2021-06-15 15:59:30|2557.85|2544.85|2558.09|2545.09|2558.1|2545.1|2557.73|2544.73|26
1623772780000|2021-06-15 15:59:40|2557.96|2544.96|2558.51|2545.51|2558.62|2545.62|2557.94|2544.94|29
1623772790000|2021-06-15 15:59:50|2558.57|2545.57|2557.41|2544.41|2558.57|2545.57|2557.3|2544.3|29
1623772800000|2021-06-15 16:00:00|2557.43|2544.43|2555.94|2542.94|2557.58|2544.58|2555.93|2542.93|37
1623772810000|2021-06-15 16:00:10|2555.82|2542.82|2553|2540|2555.84|2542.84|2553|2540|38
1623772820000|2021-06-15 16:00:20|2553.05|2540.05|2553.18|2540.18|2553.48|2540.48|2552.54|2539.54|32
1623772830000|2021-06-15 16:00:30|2553.28|2540.28|2554.91|2541.91|2554.91|2541.91|2553.28|2540.28|30
1623772840000|2021-06-15 16:00:40|2554.83|2541.83|2556.77|2543.77|2557.14|2544.14|2554.6|2541.6|36
1623772850000|2021-06-15 16:00:50|2556.89|2543.89|2557.56|2544.56|2558.17|2545.17|2556.8|2543.8|29
1623772860000|2021-06-15 16:01:00|2557.12|2544.12|2558.41|2545.41|2558.52|2545.52|2557.12|2544.12|24
1623772870000|2021-06-15 16:01:10|2558.44|2545.44|2560.21|2547.21|2560.47|2547.47|2558.41|2545.41|34
1623772880000|2021-06-15 16:01:20|2560.32|2547.32|2560.65|2547.65|2560.73|2547.73|2560.07|2547.07|34
1623772890000|2021-06-15 16:01:30|2560.71|2547.71|2558.99|2545.99|2560.85|2547.85|2558.97|2545.97|27
1623772900000|2021-06-15 16:01:40|2558.96|2545.96|2561.08|2548.08|2561.08|2548.08|2558.7|2545.7|35
1623772910000|2021-06-15 16:01:50|2561.09|2548.09|2561.19|2548.19|2562.29|2549.29|2561.09|2548.09|32
1623772920000|2021-06-15 16:02:00|2560.9|2547.9|2559.84|2546.84|2560.94|2547.94|2559.82|2546.82|30
1623772930000|2021-06-15 16:02:10|2559.85|2546.85|2560.77|2547.77|2560.91|2547.91|2559.85|2546.85|39
1623772940000|2021-06-15 16:02:20|2560.74|2547.74|2560.66|2547.66|2561.07|2548.07|2560.05|2547.05|31
1623772950000|2021-06-15 16:02:30|2560.47|2547.47|2560.66|2547.66|2560.74|2547.74|2560.28|2547.28|24
1623772960000|2021-06-15 16:02:40|2560.32|2547.32|2557.87|2544.87|2560.66|2547.66|2557.87|2544.87|32
1623772970000|2021-06-15 16:02:50|2557.78|2544.78|2559.19|2546.19|2559.19|2546.19|2557.7|2544.7|24
1623772980000|2021-06-15 16:03:00|2559.46|2546.46|2556.24|2543.24|2559.54|2546.54|2556.05|2543.05|35
1623772990000|2021-06-15 16:03:10|2556.19|2543.19|2554.38|2541.38|2556.21|2543.21|2554.38|2541.38|34
1623773000000|2021-06-15 16:03:20|2554.65|2541.65|2554.95|2541.95|2555.49|2542.49|2554.34|2541.34|39
1623773010000|2021-06-15 16:03:30|2555.05|2542.05|2554.85|2541.85|2555.47|2542.47|2554.77|2541.77|35
1623773020000|2021-06-15 16:03:40|2554.81|2541.81|2556.41|2543.41|2556.41|2543.41|2554.68|2541.68|39
1623773030000|2021-06-15 16:03:50|2556.32|2543.32|2556.45|2543.45|2557.03|2544.03|2555.58|2542.58|35
1623773040000|2021-06-15 16:04:00|2556.41|2543.41|2558.58|2545.58|2558.62|2545.62|2556.41|2543.41|34
1623773050000|2021-06-15 16:04:10|2558.61|2545.61|2560.07|2547.07|2560.13|2547.13|2558.58|2545.58|35
1623773060000|2021-06-15 16:04:20|2559.9|2546.9|2560.16|2547.16|2560.73|2547.73|2559.9|2546.9|36
1623773070000|2021-06-15 16:04:30|2560.13|2547.13|2560.48|2547.48|2560.58|2547.58|2559.72|2546.72|39
1623773080000|2021-06-15 16:04:40|2560.52|2547.52|2560.12|2547.12|2560.71|2547.71|2560.06|2547.06|27
1623773090000|2021-06-15 16:04:50|2560.27|2547.27|2560.11|2547.11|2560.27|2547.27|2559.89|2546.89|19
1623773100000|2021-06-15 16:05:00|2560.13|2547.13|2557.74|2544.74|2560.17|2547.17|2557.25|2544.25|33
1623773110000|2021-06-15 16:05:10|2557.65|2544.65|2557.62|2544.62|2558.48|2545.48|2557.1|2544.1|28
1623773120000|2021-06-15 16:05:20|2557.5|2544.5|2557.47|2544.47|2557.76|2544.76|2557.16|2544.16|27
1623773130000|2021-06-15 16:05:30|2557.31|2544.31|2555.88|2542.88|2557.31|2544.31|2555.69|2542.69|15
1623773140000|2021-06-15 16:05:40|2555.99|2542.99|2555.54|2542.54|2556.13|2543.13|2555.49|2542.49|28
1623773150000|2021-06-15 16:05:50|2555.53|2542.53|2556.38|2543.38|2556.54|2543.54|2555.38|2542.38|30
1623773160000|2021-06-15 16:06:00|2556.4|2543.4|2556.93|2543.93|2557.65|2544.65|2556.34|2543.34|20
1623773170000|2021-06-15 16:06:10|2556.95|2543.95|2555.56|2542.56|2556.95|2543.95|2555.56|2542.56|27
1623773180000|2021-06-15 16:06:20|2555.53|2542.53|2555.37|2542.37|2555.61|2542.61|2555.08|2542.08|19
1623773190000|2021-06-15 16:06:30|2555.4|2542.4|2555.56|2542.56|2555.84|2542.84|2555.28|2542.28|31
1623773200000|2021-06-15 16:06:40|2555.45|2542.45|2555.77|2542.77|2556.11|2543.11|2555.38|2542.38|40
1623773210000|2021-06-15 16:06:50|2555.82|2542.82|2555.41|2542.41|2555.83|2542.83|2555.19|2542.19|30
1623773220000|2021-06-15 16:07:00|2555.34|2542.34|2554|2541|2555.48|2542.48|2554|2541|32
1623773230000|2021-06-15 16:07:10|2553.87|2540.87|2553.95|2540.95|2553.95|2540.95|2553.36|2540.36|25
1623773240000|2021-06-15 16:07:20|2553.92|2540.92|2554.41|2541.41|2554.43|2541.43|2553.39|2540.39|32
1623773250000|2021-06-15 16:07:30|2554.39|2541.39|2554.5|2541.5|2554.78|2541.78|2554.15|2541.15|34
1623773260000|2021-06-15 16:07:40|2554.51|2541.51|2555.13|2542.13|2555.81|2542.81|2554.51|2541.51|35
1623773270000|2021-06-15 16:07:50|2555.08|2542.08|2555.86|2542.86|2555.86|2542.86|2554.98|2541.98|36
1623773280000|2021-06-15 16:08:00|2555.71|2542.71|2557.29|2544.29|2557.29|2544.29|2555.67|2542.67|34
1623773290000|2021-06-15 16:08:10|2557.39|2544.39|2559.24|2546.24|2559.3|2546.3|2557.27|2544.27|35
1623773300000|2021-06-15 16:08:20|2559.4|2546.4|2560.29|2547.29|2560.32|2547.32|2559.4|2546.4|29
1623773310000|2021-06-15 16:08:30|2560.32|2547.32|2560.76|2547.76|2561.09|2548.09|2560.32|2547.32|32
1623773320000|2021-06-15 16:08:40|2560.69|2547.69|2560.81|2547.81|2560.81|2547.81|2560.43|2547.43|26
1623773330000|2021-06-15 16:08:50|2560.82|2547.82|2560.63|2547.63|2560.82|2547.82|2560.55|2547.55|28
1623773340000|2021-06-15 16:09:00|2560.61|2547.61|2559.84|2546.84|2560.7|2547.7|2559.83|2546.83|30
1623773350000|2021-06-15 16:09:10|2559.72|2546.72|2559.08|2546.08|2559.72|2546.72|2559.05|2546.05|26
1623773360000|2021-06-15 16:09:20|2559.11|2546.11|2560.03|2547.03|2560.12|2547.12|2559.02|2546.02|25
1623773370000|2021-06-15 16:09:30|2560.02|2547.02|2560.12|2547.12|2560.18|2547.18|2559.76|2546.76|14
1623773380000|2021-06-15 16:09:40|2560.15|2547.15|2560.14|2547.14|2560.46|2547.46|2559.94|2546.94|25
1623773390000|2021-06-15 16:09:50|2560.19|2547.19|2560.71|2547.71|2560.71|2547.71|2560.19|2547.19|27
1623773400000|2021-06-15 16:10:00|2561.01|2548.01|2561.99|2548.99|2561.99|2548.99|2561.01|2548.01|32
1623773410000|2021-06-15 16:10:10|2562|2549|2563.26|2550.26|2563.45|2550.45|2561.83|2548.83|34
1623773420000|2021-06-15 16:10:20|2563.46|2550.46|2563.44|2550.44|2563.66|2550.66|2563.16|2550.16|33
1623773430000|2021-06-15 16:10:30|2563.43|2550.43|2563.97|2550.97|2564.03|2551.03|2563.42|2550.42|30
1623773440000|2021-06-15 16:10:40|2564.05|2551.05|2563.57|2550.57|2564.36|2551.36|2563.29|2550.29|26
1623773450000|2021-06-15 16:10:50|2563.61|2550.61|2563.45|2550.45|2563.8|2550.8|2562.95|2549.95|33
1623773460000|2021-06-15 16:11:00|2563.58|2550.58|2561.64|2548.64|2563.74|2550.74|2561.56|2548.56|32
1623773470000|2021-06-15 16:11:10|2561.66|2548.66|2561.27|2548.27|2561.77|2548.77|2561.25|2548.25|14
1623773480000|2021-06-15 16:11:20|2561.35|2548.35|2561.69|2548.69|2561.69|2548.69|2561.19|2548.19|24
1623773490000|2021-06-15 16:11:30|2562.09|2549.09|2563.08|2550.08|2563.23|2550.23|2562.09|2549.09|38
1623773500000|2021-06-15 16:11:40|2563.11|2550.11|2562.23|2549.23|2563.6|2550.6|2562.15|2549.15|38
1623773510000|2021-06-15 16:11:50|2562.19|2549.19|2562.15|2549.15|2562.24|2549.24|2561.26|2548.26|39
1623773520000|2021-06-15 16:12:00|2562.18|2549.18|2561.65|2548.65|2562.18|2549.18|2561.52|2548.52|31
1623773530000|2021-06-15 16:12:10|2561.6|2548.6|2561.96|2548.96|2562.02|2549.02|2560.96|2547.96|33
1623773540000|2021-06-15 16:12:20|2561.95|2548.95|2561.66|2548.66|2562.05|2549.05|2561.36|2548.36|35
1623773550000|2021-06-15 16:12:30|2561.69|2548.69|2561.98|2548.98|2562.11|2549.11|2561.69|2548.69|36
1623773560000|2021-06-15 16:12:40|2562.01|2549.01|2561.98|2548.98|2562.25|2549.25|2561.94|2548.94|30
1623773570000|2021-06-15 16:12:50|2561.94|2548.94|2562.42|2549.42|2562.5|2549.5|2561.85|2548.85|33
1623773580000|2021-06-15 16:13:00|2562.39|2549.39|2562.84|2549.84|2562.87|2549.87|2562.24|2549.24|34
1623773590000|2021-06-15 16:13:10|2562.83|2549.83|2562.9|2549.9|2562.93|2549.93|2562.7|2549.7|29
1623773600000|2021-06-15 16:13:20|2562.97|2549.97|2562.93|2549.93|2563.05|2550.05|2562.78|2549.78|22
1623773610000|2021-06-15 16:13:30|2563.02|2550.02|2563.06|2550.06|2563.75|2550.75|2562.91|2549.91|30
1623773620000|2021-06-15 16:13:40|2563.14|2550.14|2563.07|2550.07|2563.56|2550.56|2562.95|2549.95|33
1623773630000|2021-06-15 16:13:50|2563.08|2550.08|2562.91|2549.91|2563.1|2550.1|2562.62|2549.62|28
1623773640000|2021-06-15 16:14:00|2563.04|2550.04|2562.89|2549.89|2563.09|2550.09|2562.66|2549.66|33
1623773650000|2021-06-15 16:14:10|2562.9|2549.9|2562.85|2549.85|2563.02|2550.02|2562.63|2549.63|31
1623773660000|2021-06-15 16:14:20|2562.75|2549.75|2562.75|2549.75|2562.93|2549.93|2562.7|2549.7|24
1623773670000|2021-06-15 16:14:30|2562.74|2549.74|2562.63|2549.63|2563.11|2550.11|2562.63|2549.63|28
1623773680000|2021-06-15 16:14:40|2562.72|2549.72|2563.19|2550.19|2563.21|2550.21|2562.72|2549.72|30
1623773690000|2021-06-15 16:14:50|2563.27|2550.27|2562.4|2549.4|2563.27|2550.27|2562.37|2549.37|30
1623773700000|2021-06-15 16:15:00|2562.48|2549.48|2562.57|2549.57|2562.92|2549.92|2562.36|2549.36|37
1623773710000|2021-06-15 16:15:10|2562.55|2549.55|2562.44|2549.44|2563.47|2550.47|2562.44|2549.44|30
1623773720000|2021-06-15 16:15:20|2562.48|2549.48|2562.15|2549.15|2562.6|2549.6|2562.08|2549.08|33
1623773730000|2021-06-15 16:15:30|2562.25|2549.25|2562.41|2549.41|2562.45|2549.45|2562.02|2549.02|35
1623773740000|2021-06-15 16:15:40|2562.48|2549.48|2561.93|2548.93|2562.48|2549.48|2561.81|2548.81|35
1623773750000|2021-06-15 16:15:50|2561.89|2548.89|2561.85|2548.85|2562|2549|2561.63|2548.63|32
1623773760000|2021-06-15 16:16:00|2561.8|2548.8|2561.57|2548.57|2561.8|2548.8|2561.45|2548.45|33
1623773770000|2021-06-15 16:16:10|2561.55|2548.55|2561.33|2548.33|2561.56|2548.56|2561.08|2548.08|35
1623773780000|2021-06-15 16:16:20|2561.2|2548.2|2561.27|2548.27|2561.62|2548.62|2561.2|2548.2|24
1623773790000|2021-06-15 16:16:30|2561.19|2548.19|2561|2548|2561.38|2548.38|2560.98|2547.98|28
1623773800000|2021-06-15 16:16:40|2561.01|2548.01|2561.52|2548.52|2561.52|2548.52|2560.97|2547.97|25
1623773810000|2021-06-15 16:16:50|2561.45|2548.45|2561.36|2548.36|2561.56|2548.56|2561.24|2548.24|18
1623773820000|2021-06-15 16:17:00|2561.26|2548.26|2561.3|2548.3|2561.35|2548.35|2561.14|2548.14|23
1623773830000|2021-06-15 16:17:10|2561.33|2548.33|2560.35|2547.35|2561.33|2548.33|2560.35|2547.35|24
1623773840000|2021-06-15 16:17:20|2560.39|2547.39|2559.3|2546.3|2560.39|2547.39|2559.3|2546.3|31
1623773850000|2021-06-15 16:17:30|2559.36|2546.36|2559.41|2546.41|2559.76|2546.76|2559.08|2546.08|30
1623773860000|2021-06-15 16:17:40|2559.32|2546.32|2559.12|2546.12|2559.57|2546.57|2558.71|2545.71|26
1623773870000|2021-06-15 16:17:50|2559|2546|2559.81|2546.81|2559.97|2546.97|2559|2546|23
1623773880000|2021-06-15 16:18:00|2559.44|2546.44|2559.34|2546.34|2559.66|2546.66|2559.28|2546.28|29
1623773890000|2021-06-15 16:18:10|2559.39|2546.39|2559.54|2546.54|2559.63|2546.63|2559.34|2546.34|24
1623773900000|2021-06-15 16:18:20|2559.46|2546.46|2558.94|2545.94|2559.51|2546.51|2558.79|2545.79|24
1623773910000|2021-06-15 16:18:30|2559.02|2546.02|2559.11|2546.11|2559.18|2546.18|2558.81|2545.81|21
1623773920000|2021-06-15 16:18:40|2559.08|2546.08|2558.73|2545.73|2559.08|2546.08|2558.15|2545.15|34
1623773930000|2021-06-15 16:18:50|2558.74|2545.74|2559.14|2546.14|2559.23|2546.23|2558.74|2545.74|20
1623773940000|2021-06-15 16:19:00|2559.17|2546.17|2559.96|2546.96|2560.17|2547.17|2559.12|2546.12|29
1623773950000|2021-06-15 16:19:10|2559.91|2546.91|2559.31|2546.31|2559.91|2546.91|2559.15|2546.15|21
1623773960000|2021-06-15 16:19:20|2559.34|2546.34|2559.83|2546.83|2559.83|2546.83|2559.14|2546.14|29
1623773970000|2021-06-15 16:19:30|2559.89|2546.89|2559.66|2546.66|2559.89|2546.89|2559.66|2546.66|23
1623773980000|2021-06-15 16:19:40|2559.77|2546.77|2560.22|2547.22|2560.25|2547.25|2559.64|2546.64|25
1623773990000|2021-06-15 16:19:50|2560.2|2547.2|2560.06|2547.06|2560.2|2547.2|2559.91|2546.91|30
1623774000000|2021-06-15 16:20:00|2560.02|2547.02|2560.46|2547.46|2561.18|2548.18|2559.96|2546.96|30
1623774010000|2021-06-15 16:20:10|2560.48|2547.48|2560.99|2547.99|2560.99|2547.99|2560.38|2547.38|20
1623774020000|2021-06-15 16:20:20|2560.43|2547.43|2560.36|2547.36|2560.84|2547.84|2560.21|2547.21|29
1623774030000|2021-06-15 16:20:30|2560.29|2547.29|2560.49|2547.49|2560.63|2547.63|2560.24|2547.24|19
1623774040000|2021-06-15 16:20:40|2560.51|2547.51|2560.04|2547.04|2560.54|2547.54|2560.04|2547.04|26
1623774050000|2021-06-15 16:20:50|2560.09|2547.09|2559.17|2546.17|2560.09|2547.09|2559.14|2546.14|25
1623774060000|2021-06-15 16:21:00|2559.34|2546.34|2559.1|2546.1|2559.44|2546.44|2558.85|2545.85|30
1623774070000|2021-06-15 16:21:10|2558.75|2545.75|2559.18|2546.18|2559.4|2546.4|2558.75|2545.75|24
1623774080000|2021-06-15 16:21:20|2559.15|2546.15|2558.94|2545.94|2559.29|2546.29|2558.84|2545.84|29
1623774090000|2021-06-15 16:21:30|2558.87|2545.87|2558.39|2545.39|2559.08|2546.08|2558.35|2545.35|34
1623774100000|2021-06-15 16:21:40|2558.42|2545.42|2558.41|2545.41|2558.53|2545.53|2558.37|2545.37|28
1623774110000|2021-06-15 16:21:50|2558.47|2545.47|2558.34|2545.34|2558.47|2545.47|2558.33|2545.33|25
1623774120000|2021-06-15 16:22:00|2558.38|2545.38|2558.46|2545.46|2558.68|2545.68|2558.34|2545.34|22
1623774130000|2021-06-15 16:22:10|2558.49|2545.49|2558.4|2545.4|2558.55|2545.55|2558.4|2545.4|16
1623774140000|2021-06-15 16:22:20|2558.41|2545.41|2558.3|2545.3|2558.54|2545.54|2558.3|2545.3|14
1623774150000|2021-06-15 16:22:30|2558.32|2545.32|2558.69|2545.69|2558.72|2545.72|2558.32|2545.32|22
1623774160000|2021-06-15 16:22:40|2558.71|2545.71|2558.57|2545.57|2558.73|2545.73|2558.36|2545.36|24
1623774170000|2021-06-15 16:22:50|2558.58|2545.58|2558.53|2545.53|2558.6|2545.6|2558.33|2545.33|21
1623774180000|2021-06-15 16:23:00|2558.37|2545.37|2558.35|2545.35|2558.57|2545.57|2558.33|2545.33|16
1623774190000|2021-06-15 16:23:10|2558.36|2545.36|2558.92|2545.92|2558.97|2545.97|2558.36|2545.36|13
1623774200000|2021-06-15 16:23:20|2558.91|2545.91|2558.82|2545.82|2558.92|2545.92|2558.82|2545.82|11
1623774210000|2021-06-15 16:23:30|2558.81|2545.81|2558.58|2545.58|2558.81|2545.81|2558.58|2545.58|11
1623774220000|2021-06-15 16:23:40|2558.55|2545.55|2558.57|2545.57|2558.61|2545.61|2558.5|2545.5|17
1623774230000|2021-06-15 16:23:50|2558.56|2545.56|2558.57|2545.57|2558.69|2545.69|2558.48|2545.48|24
1623774240000|2021-06-15 16:24:00|2558.69|2545.69|2558.09|2545.09|2558.82|2545.82|2558.09|2545.09|18
1623774250000|2021-06-15 16:24:10|2558.17|2545.17|2558.23|2545.23|2558.52|2545.52|2558.1|2545.1|12
1623774260000|2021-06-15 16:24:20|2558.17|2545.17|2558.15|2545.15|2558.26|2545.26|2558.15|2545.15|6
1623774270000|2021-06-15 16:24:30|2558.3|2545.3|2558.31|2545.31|2558.36|2545.36|2558.04|2545.04|13
1623774280000|2021-06-15 16:24:40|2558.28|2545.28|2558.34|2545.34|2558.45|2545.45|2558.13|2545.13|16
1623774290000|2021-06-15 16:24:50|2558.37|2545.37|2558.71|2545.71|2558.86|2545.86|2558.3|2545.3|19
1623774300000|2021-06-15 16:25:00|2558.77|2545.77|2558.09|2545.09|2558.77|2545.77|2558.09|2545.09|23
1623774310000|2021-06-15 16:25:10|2558.15|2545.15|2558.3|2545.3|2558.3|2545.3|2558.01|2545.01|17
1623774320000|2021-06-15 16:25:20|2558.29|2545.29|2558.7|2545.7|2558.8|2545.8|2558.26|2545.26|19
1623774330000|2021-06-15 16:25:30|2558.66|2545.66|2558.11|2545.11|2558.7|2545.7|2558.11|2545.11|28
1623774340000|2021-06-15 16:25:40|2558.08|2545.08|2558.08|2545.08|2558.25|2545.25|2557.93|2544.93|19
1623774350000|2021-06-15 16:25:50|2558.05|2545.05|2557.68|2544.68|2558.13|2545.13|2557.68|2544.68|20
1623774360000|2021-06-15 16:26:00|2557.72|2544.72|2558.62|2545.62|2558.65|2545.65|2557.64|2544.64|26
1623774370000|2021-06-15 16:26:10|2558.6|2545.6|2558.3|2545.3|2558.66|2545.66|2558.3|2545.3|29
1623774380000|2021-06-15 16:26:20|2558.32|2545.32|2558.36|2545.36|2558.39|2545.39|2558.26|2545.26|16
1623774390000|2021-06-15 16:26:30|2558.35|2545.35|2558.26|2545.26|2558.36|2545.36|2558.19|2545.19|25
1623774400000|2021-06-15 16:26:40|2558.24|2545.24|2558.03|2545.03|2558.31|2545.31|2558.03|2545.03|19
1623774410000|2021-06-15 16:26:50|2558.02|2545.02|2557.89|2544.89|2558.31|2545.31|2557.89|2544.89|19
1623774420000|2021-06-15 16:27:00|2557.9|2544.9|2557.62|2544.62|2557.98|2544.98|2557.62|2544.62|22
1623774430000|2021-06-15 16:27:10|2557.63|2544.63|2557.53|2544.53|2557.88|2544.88|2557.52|2544.52|24
1623774440000|2021-06-15 16:27:20|2557.54|2544.54|2557.41|2544.41|2557.65|2544.65|2557.36|2544.36|13
1623774450000|2021-06-15 16:27:30|2557.46|2544.46|2557.59|2544.59|2557.75|2544.75|2557.41|2544.41|26
1623774460000|2021-06-15 16:27:40|2557.6|2544.6|2558.2|2545.2|2558.22|2545.22|2557.49|2544.49|32
1623774470000|2021-06-15 16:27:50|2558.28|2545.28|2557.76|2544.76|2558.34|2545.34|2557.76|2544.76|28
1623774480000|2021-06-15 16:28:00|2557.7|2544.7|2557.78|2544.78|2557.95|2544.95|2557.67|2544.67|28
1623774490000|2021-06-15 16:28:10|2557.74|2544.74|2558.06|2545.06|2558.16|2545.16|2557.66|2544.66|34
1623774500000|2021-06-15 16:28:20|2558.1|2545.1|2557.54|2544.54|2558.6|2545.6|2557.52|2544.52|26
1623774510000|2021-06-15 16:28:30|2557.45|2544.45|2556.82|2543.82|2557.45|2544.45|2556.78|2543.78|22
1623774520000|2021-06-15 16:28:40|2556.79|2543.79|2556.04|2543.04|2556.79|2543.79|2555.95|2542.95|25
1623774530000|2021-06-15 16:28:50|2556.09|2543.09|2555.99|2542.99|2556.3|2543.3|2555.94|2542.94|30
1623774540000|2021-06-15 16:29:00|2556.04|2543.04|2556.09|2543.09|2556.18|2543.18|2555.93|2542.93|26
1623774550000|2021-06-15 16:29:10|2556.07|2543.07|2555.73|2542.73|2556.22|2543.22|2555.49|2542.49|29
1623774560000|2021-06-15 16:29:20|2555.68|2542.68|2555.74|2542.74|2556.11|2543.11|2555.68|2542.68|34
1623774570000|2021-06-15 16:29:30|2555.71|2542.71|2555.68|2542.68|2556.14|2543.14|2555.58|2542.58|33
1623774580000|2021-06-15 16:29:40|2555.59|2542.59|2555.33|2542.33|2555.62|2542.62|2555.09|2542.09|29
1623774590000|2021-06-15 16:29:50|2555.2|2542.2|2554.76|2541.76|2555.2|2542.2|2554.23|2541.23|29
1623774600000|2021-06-15 16:30:00|2554.77|2541.77|2554.45|2541.45|2554.88|2541.88|2554.36|2541.36|31
1623774610000|2021-06-15 16:30:10|2554.36|2541.36|2554.79|2541.79|2554.81|2541.81|2554.19|2541.19|35
1623774620000|2021-06-15 16:30:20|2554.86|2541.86|2554.15|2541.15|2555.08|2542.08|2554.13|2541.13|36
1623774630000|2021-06-15 16:30:30|2554.16|2541.16|2553.46|2540.46|2554.16|2541.16|2553.35|2540.35|30
1623774640000|2021-06-15 16:30:40|2553.34|2540.34|2552.78|2539.78|2553.35|2540.35|2552.74|2539.74|24
1623774650000|2021-06-15 16:30:50|2552.72|2539.72|2552.62|2539.62|2553.03|2540.03|2552.62|2539.62|22
1623774660000|2021-06-15 16:31:00|2552.6|2539.6|2552.2|2539.2|2552.72|2539.72|2552.2|2539.2|24
1623774670000|2021-06-15 16:31:10|2552.17|2539.17|2551.84|2538.84|2552.18|2539.18|2551.84|2538.84|28
1623774680000|2021-06-15 16:31:20|2551.83|2538.83|2551.93|2538.93|2552.03|2539.03|2551.56|2538.56|22
1623774690000|2021-06-15 16:31:30|2552.09|2539.09|2551.45|2538.45|2552.09|2539.09|2551.44|2538.44|19
1623774700000|2021-06-15 16:31:40|2551.46|2538.46|2551.38|2538.38|2551.64|2538.64|2551.38|2538.38|30
1623774710000|2021-06-15 16:31:50|2551.39|2538.39|2551.15|2538.15|2551.41|2538.41|2550.22|2537.22|32
1623774720000|2021-06-15 16:32:00|2551.16|2538.16|2551.48|2538.48|2551.61|2538.61|2551.03|2538.03|35
1623774730000|2021-06-15 16:32:10|2551.57|2538.57|2551.33|2538.33|2551.57|2538.57|2551.3|2538.3|27
1623774740000|2021-06-15 16:32:20|2551.31|2538.31|2550.88|2537.88|2551.31|2538.31|2550.87|2537.87|31
1623774750000|2021-06-15 16:32:30|2550.94|2537.94|2550.46|2537.46|2551|2538|2550.46|2537.46|30
1623774760000|2021-06-15 16:32:40|2550.41|2537.41|2550.75|2537.75|2550.79|2537.79|2550.41|2537.41|33
1623774770000|2021-06-15 16:32:50|2550.74|2537.74|2550.13|2537.13|2550.82|2537.82|2550.12|2537.12|31
1623774780000|2021-06-15 16:33:00|2550.15|2537.15|2550.68|2537.68|2551.1|2538.1|2550.07|2537.07|31
1623774790000|2021-06-15 16:33:10|2550.59|2537.59|2551.18|2538.18|2551.34|2538.34|2550.59|2537.59|23
1623774800000|2021-06-15 16:33:20|2551.15|2538.15|2551.14|2538.14|2551.28|2538.28|2550.99|2537.99|25
1623774810000|2021-06-15 16:33:30|2551.17|2538.17|2551.32|2538.32|2551.37|2538.37|2550.96|2537.96|26
1623774820000|2021-06-15 16:33:40|2551.35|2538.35|2551.16|2538.16|2551.54|2538.54|2551.04|2538.04|22
1623774830000|2021-06-15 16:33:50|2551.18|2538.18|2551.2|2538.2|2551.28|2538.28|2550.99|2537.99|27
1623774840000|2021-06-15 16:34:00|2551.27|2538.27|2551.51|2538.51|2551.51|2538.51|2551.06|2538.06|27
1623774850000|2021-06-15 16:34:10|2551.61|2538.61|2553.43|2540.43|2553.43|2540.43|2551.61|2538.61|36
1623774860000|2021-06-15 16:34:20|2553.61|2540.61|2555.1|2542.1|2555.1|2542.1|2553.52|2540.52|32
1623774870000|2021-06-15 16:34:30|2555.25|2542.25|2554.87|2541.87|2555.35|2542.35|2554.48|2541.48|28
1623774880000|2021-06-15 16:34:40|2554.8|2541.8|2556.29|2543.29|2556.47|2543.47|2554.8|2541.8|30
1623774890000|2021-06-15 16:34:50|2556.3|2543.3|2557.42|2544.42|2557.48|2544.48|2556.28|2543.28|24
1623774900000|2021-06-15 16:35:00|2557.15|2544.15|2556.95|2543.95|2557.15|2544.15|2556.37|2543.37|33
1623774910000|2021-06-15 16:35:10|2557|2544|2556.88|2543.88|2557.14|2544.14|2556.46|2543.46|33
1623774920000|2021-06-15 16:35:20|2556.79|2543.79|2557.88|2544.88|2557.88|2544.88|2556.54|2543.54|36
1623774930000|2021-06-15 16:35:30|2558.15|2545.15|2559.81|2546.81|2559.87|2546.87|2558.09|2545.09|38
1623774940000|2021-06-15 16:35:40|2559.75|2546.75|2559.32|2546.32|2560.17|2547.17|2559.22|2546.22|36
1623774950000|2021-06-15 16:35:50|2559.39|2546.39|2560.52|2547.52|2560.52|2547.52|2559.39|2546.39|31
1623774960000|2021-06-15 16:36:00|2560.51|2547.51|2561.47|2548.47|2561.49|2548.49|2560.51|2547.51|38
1623774970000|2021-06-15 16:36:10|2561.63|2548.63|2561.41|2548.41|2562.43|2549.43|2561.41|2548.41|38
1623774980000|2021-06-15 16:36:20|2561.5|2548.5|2560.74|2547.74|2561.56|2548.56|2560.27|2547.27|38
1623774990000|2021-06-15 16:36:30|2560.78|2547.78|2561.96|2548.96|2562.09|2549.09|2560.78|2547.78|34
1623775000000|2021-06-15 16:36:40|2561.85|2548.85|2561.32|2548.32|2561.86|2548.86|2561.17|2548.17|32
1623775010000|2021-06-15 16:36:50|2561.28|2548.28|2562.08|2549.08|2562.08|2549.08|2561.22|2548.22|34
1623775020000|2021-06-15 16:37:00|2562.05|2549.05|2561.03|2548.03|2562.33|2549.33|2560.81|2547.81|37
1623775030000|2021-06-15 16:37:10|2560.94|2547.94|2561.18|2548.18|2561.52|2548.52|2560.61|2547.61|36
1623775040000|2021-06-15 16:37:20|2561.16|2548.16|2561.84|2548.84|2562.52|2549.52|2561.08|2548.08|37
1623775050000|2021-06-15 16:37:30|2561.99|2548.99|2563.88|2550.88|2563.99|2550.99|2561.99|2548.99|39
1623775060000|2021-06-15 16:37:40|2563.93|2550.93|2563.81|2550.81|2564.37|2551.37|2563.73|2550.73|38
1623775070000|2021-06-15 16:37:50|2563.79|2550.79|2564.3|2551.3|2564.36|2551.36|2563.79|2550.79|24
1623775080000|2021-06-15 16:38:00|2564.28|2551.28|2563.53|2550.53|2564.57|2551.57|2563.48|2550.48|35
1623775090000|2021-06-15 16:38:10|2563.63|2550.63|2564.07|2551.07|2564.07|2551.07|2563.61|2550.61|32
1623775100000|2021-06-15 16:38:20|2564.04|2551.04|2562.39|2549.39|2564.04|2551.04|2562.39|2549.39|39
1623775110000|2021-06-15 16:38:30|2562.47|2549.47|2562.06|2549.06|2562.65|2549.65|2561.55|2548.55|38
1623775120000|2021-06-15 16:38:40|2562.12|2549.12|2562.96|2549.96|2562.96|2549.96|2561.47|2548.47|38
1623775130000|2021-06-15 16:38:50|2562.92|2549.92|2563.33|2550.33|2563.33|2550.33|2562.39|2549.39|37
1623775140000|2021-06-15 16:39:00|2563.32|2550.32|2562.78|2549.78|2563.32|2550.32|2562.78|2549.78|31
1623775150000|2021-06-15 16:39:10|2562.74|2549.74|2563.1|2550.1|2563.23|2550.23|2562.24|2549.24|37
1623775160000|2021-06-15 16:39:20|2563.08|2550.08|2563.48|2550.48|2563.87|2550.87|2563.07|2550.07|36
1623775170000|2021-06-15 16:39:30|2563.42|2550.42|2563.64|2550.64|2563.68|2550.68|2562.95|2549.95|34
1623775180000|2021-06-15 16:39:40|2563.68|2550.68|2563.06|2550.06|2564.07|2551.07|2562.96|2549.96|35
1623775190000|2021-06-15 16:39:50|2563.01|2550.01|2563.15|2550.15|2563.29|2550.29|2562.9|2549.9|33
1623775200000|2021-06-15 16:40:00|2563.24|2550.24|2563.19|2550.19|2563.25|2550.25|2562.61|2549.61|32
1623775210000|2021-06-15 16:40:10|2563.3|2550.3|2562.89|2549.89|2563.37|2550.37|2562.71|2549.71|30
1623775220000|2021-06-15 16:40:20|2562.87|2549.87|2562.11|2549.11|2562.87|2549.87|2562.08|2549.08|31
1623775230000|2021-06-15 16:40:30|2562.1|2549.1|2562.89|2549.89|2562.89|2549.89|2561.41|2548.41|32
1623775240000|2021-06-15 16:40:40|2562.85|2549.85|2562.86|2549.86|2563.08|2550.08|2561.48|2548.48|36
1623775250000|2021-06-15 16:40:50|2562.91|2549.91|2563.1|2550.1|2563.26|2550.26|2562.24|2549.24|34
1623775260000|2021-06-15 16:41:00|2563.09|2550.09|2562.21|2549.21|2563.13|2550.13|2562.05|2549.05|31
1623775270000|2021-06-15 16:41:10|2562.19|2549.19|2562.56|2549.56|2562.82|2549.82|2562.17|2549.17|33
1623775280000|2021-06-15 16:41:20|2562.48|2549.48|2561.47|2548.47|2562.66|2549.66|2561.3|2548.3|38
1623775290000|2021-06-15 16:41:30|2561.26|2548.26|2560.76|2547.76|2561.42|2548.42|2560.73|2547.73|34
1623775300000|2021-06-15 16:41:40|2560.8|2547.8|2560.63|2547.63|2561.16|2548.16|2560.63|2547.63|31
1623775310000|2021-06-15 16:41:50|2560.64|2547.64|2559.63|2546.63|2560.64|2547.64|2559.17|2546.17|37
1623775320000|2021-06-15 16:42:00|2559.65|2546.65|2558.95|2545.95|2560.06|2547.06|2558.95|2545.95|39
1623775330000|2021-06-15 16:42:10|2558.96|2545.96|2559.19|2546.19|2559.5|2546.5|2558.75|2545.75|36
1623775340000|2021-06-15 16:42:20|2559.23|2546.23|2559.36|2546.36|2559.86|2546.86|2559.23|2546.23|34
1623775350000|2021-06-15 16:42:30|2559.39|2546.39|2559.28|2546.28|2559.79|2546.79|2559.19|2546.19|32
1623775360000|2021-06-15 16:42:40|2559.25|2546.25|2560.52|2547.52|2560.52|2547.52|2559.08|2546.08|33
1623775370000|2021-06-15 16:42:50|2560.57|2547.57|2560.58|2547.58|2560.63|2547.63|2560.16|2547.16|39
1623775380000|2021-06-15 16:43:00|2560.68|2547.68|2561.11|2548.11|2561.28|2548.28|2560.66|2547.66|36
1623775390000|2021-06-15 16:43:10|2561.09|2548.09|2561.75|2548.75|2561.75|2548.75|2560.85|2547.85|34
1623775400000|2021-06-15 16:43:20|2561.72|2548.72|2561.69|2548.69|2561.96|2548.96|2561.66|2548.66|32
1623775410000|2021-06-15 16:43:30|2561.7|2548.7|2560.55|2547.55|2561.7|2548.7|2560.55|2547.55|37
1623775420000|2021-06-15 16:43:40|2560.57|2547.57|2560.44|2547.44|2560.57|2547.57|2560.4|2547.4|31
1623775430000|2021-06-15 16:43:50|2560.47|2547.47|2560.46|2547.46|2560.52|2547.52|2560.45|2547.45|21
1623775440000|2021-06-15 16:44:00|2560.48|2547.48|2560.9|2547.9|2560.9|2547.9|2560.45|2547.45|20
1623775450000|2021-06-15 16:44:10|2560.81|2547.81|2561.35|2548.35|2561.47|2548.47|2560.81|2547.81|32
1623775460000|2021-06-15 16:44:20|2561.34|2548.34|2561.14|2548.14|2561.41|2548.41|2561.14|2548.14|29
1623775470000|2021-06-15 16:44:30|2561.06|2548.06|2560.97|2547.97|2561.14|2548.14|2560.55|2547.55|27
1623775480000|2021-06-15 16:44:40|2560.99|2547.99|2560.5|2547.5|2561.17|2548.17|2560.5|2547.5|32
1623775490000|2021-06-15 16:44:50|2560.53|2547.53|2559.96|2546.96|2560.53|2547.53|2559.96|2546.96|35
1623775500000|2021-06-15 16:45:00|2559.89|2546.89|2559.5|2546.5|2559.89|2546.89|2559.48|2546.48|34
1623775510000|2021-06-15 16:45:10|2559.47|2546.47|2559.79|2546.79|2559.79|2546.79|2559.32|2546.32|28
1623775520000|2021-06-15 16:45:20|2559.83|2546.83|2559.21|2546.21|2559.83|2546.83|2558.98|2545.98|27
1623775530000|2021-06-15 16:45:30|2559.08|2546.08|2559.05|2546.05|2559.7|2546.7|2558.9|2545.9|32
1623775540000|2021-06-15 16:45:40|2559.17|2546.17|2558.68|2545.68|2559.17|2546.17|2558.64|2545.64|20
1623775550000|2021-06-15 16:45:50|2558.79|2545.79|2558.08|2545.08|2558.79|2545.79|2557.86|2544.86|36
1623775560000|2021-06-15 16:46:00|2558.11|2545.11|2559.91|2546.91|2559.91|2546.91|2558.07|2545.07|36
1623775570000|2021-06-15 16:46:10|2559.93|2546.93|2559.35|2546.35|2560.12|2547.12|2559.06|2546.06|35
1623775580000|2021-06-15 16:46:20|2559.33|2546.33|2558.78|2545.78|2559.41|2546.41|2558.47|2545.47|33
1623775590000|2021-06-15 16:46:30|2558.71|2545.71|2559.34|2546.34|2559.4|2546.4|2558.61|2545.61|38
1623775600000|2021-06-15 16:46:40|2559.3|2546.3|2558.98|2545.98|2559.76|2546.76|2558.98|2545.98|29
1623775610000|2021-06-15 16:46:50|2559.01|2546.01|2559.42|2546.42|2559.48|2546.48|2559|2546|31
1623775620000|2021-06-15 16:47:00|2559.41|2546.41|2559.32|2546.32|2559.5|2546.5|2559.28|2546.28|29
1623775630000|2021-06-15 16:47:10|2559.31|2546.31|2560.45|2547.45|2560.45|2547.45|2559.31|2546.31|25
1623775640000|2021-06-15 16:47:20|2560.35|2547.35|2560.07|2547.07|2560.42|2547.42|2560.07|2547.07|28
1623775650000|2021-06-15 16:47:30|2560|2547|2560.32|2547.32|2560.32|2547.32|2559.92|2546.92|32
1623775660000|2021-06-15 16:47:40|2560.33|2547.33|2559.96|2546.96|2560.34|2547.34|2559.93|2546.93|32
1623775670000|2021-06-15 16:47:50|2559.9|2546.9|2560.1|2547.1|2560.33|2547.33|2559.9|2546.9|27
1623775680000|2021-06-15 16:48:00|2560.09|2547.09|2560.16|2547.16|2560.19|2547.19|2559.84|2546.84|28
1623775690000|2021-06-15 16:48:10|2560.12|2547.12|2560.9|2547.9|2561.06|2548.06|2560.04|2547.04|32
1623775700000|2021-06-15 16:48:20|2560.92|2547.92|2561.27|2548.27|2561.62|2548.62|2560.92|2547.92|37
1623775710000|2021-06-15 16:48:30|2561.19|2548.19|2562.24|2549.24|2562.38|2549.38|2560.77|2547.77|33
1623775720000|2021-06-15 16:48:40|2562.32|2549.32|2562.41|2549.41|2562.47|2549.47|2562.16|2549.16|22
1623775730000|2021-06-15 16:48:50|2561.82|2548.82|2561.57|2548.57|2562.47|2549.47|2561.36|2548.36|31
1623775740000|2021-06-15 16:49:00|2561.46|2548.46|2561.93|2548.93|2562.22|2549.22|2561.21|2548.21|35
1623775750000|2021-06-15 16:49:10|2561.99|2548.99|2560.91|2547.91|2562.07|2549.07|2560.83|2547.83|30
1623775760000|2021-06-15 16:49:20|2560.89|2547.89|2560.91|2547.91|2561.03|2548.03|2560.89|2547.89|16
1623775770000|2021-06-15 16:49:30|2560.94|2547.94|2560.49|2547.49|2560.94|2547.94|2560.48|2547.48|23
1623775780000|2021-06-15 16:49:40|2560.5|2547.5|2561.32|2548.32|2561.38|2548.38|2560.47|2547.47|25
1623775790000|2021-06-15 16:49:50|2561.35|2548.35|2561.47|2548.47|2561.64|2548.64|2561.22|2548.22|37
1623775800000|2021-06-15 16:50:00|2561.61|2548.61|2562.06|2549.06|2562.06|2549.06|2561.6|2548.6|33
1623775810000|2021-06-15 16:50:10|2561.7|2548.7|2562.99|2549.99|2563.18|2550.18|2561.61|2548.61|30
1623775820000|2021-06-15 16:50:20|2563.03|2550.03|2562.25|2549.25|2563.1|2550.1|2561.98|2548.98|31
1623775830000|2021-06-15 16:50:30|2562.24|2549.24|2562.59|2549.59|2562.6|2549.6|2562.04|2549.04|25
1623775840000|2021-06-15 16:50:40|2562.53|2549.53|2562.47|2549.47|2562.53|2549.53|2562.38|2549.38|23
1623775850000|2021-06-15 16:50:50|2562.48|2549.48|2562.57|2549.57|2562.63|2549.63|2562.38|2549.38|22
1623775860000|2021-06-15 16:51:00|2562.55|2549.55|2563.49|2550.49|2563.53|2550.53|2562.31|2549.31|30
1623775870000|2021-06-15 16:51:10|2563.58|2550.58|2563.61|2550.61|2563.84|2550.84|2563.49|2550.49|35
1623775880000|2021-06-15 16:51:20|2563.66|2550.66|2563.5|2550.5|2563.69|2550.69|2563.5|2550.5|23
1623775890000|2021-06-15 16:51:30|2563.41|2550.41|2562.57|2549.57|2563.41|2550.41|2562.53|2549.53|27
1623775900000|2021-06-15 16:51:40|2562.56|2549.56|2563.18|2550.18|2563.26|2550.26|2562.45|2549.45|28
1623775910000|2021-06-15 16:51:50|2563.19|2550.19|2563.16|2550.16|2563.35|2550.35|2562.98|2549.98|29
1623775920000|2021-06-15 16:52:00|2563.13|2550.13|2562.41|2549.41|2563.23|2550.23|2562.29|2549.29|27
1623775930000|2021-06-15 16:52:10|2562.39|2549.39|2562.18|2549.18|2562.42|2549.42|2562.12|2549.12|27
1623775940000|2021-06-15 16:52:20|2562.22|2549.22|2562.38|2549.38|2562.38|2549.38|2562.09|2549.09|21
1623775950000|2021-06-15 16:52:30|2562.36|2549.36|2562.91|2549.91|2562.91|2549.91|2562.34|2549.34|34
1623775960000|2021-06-15 16:52:40|2562.93|2549.93|2562.93|2549.93|2563.01|2550.01|2562.83|2549.83|32
1623775970000|2021-06-15 16:52:50|2562.85|2549.85|2563.01|2550.01|2563.04|2550.04|2562.65|2549.65|33
1623775980000|2021-06-15 16:53:00|2563.05|2550.05|2562.96|2549.96|2563.16|2550.16|2562.82|2549.82|30
1623775990000|2021-06-15 16:53:10|2562.93|2549.93|2562.97|2549.97|2563.03|2550.03|2562.9|2549.9|24
1623776000000|2021-06-15 16:53:20|2563|2550|2563.43|2550.43|2563.53|2550.53|2563|2550|22
1623776010000|2021-06-15 16:53:30|2563.57|2550.57|2563.44|2550.44|2563.58|2550.58|2563.27|2550.27|20
1623776020000|2021-06-15 16:53:40|2563.27|2550.27|2562.88|2549.88|2563.27|2550.27|2562.44|2549.44|29
1623776030000|2021-06-15 16:53:50|2562.95|2549.95|2562.58|2549.58|2562.95|2549.95|2562.57|2549.57|25
1623776040000|2021-06-15 16:54:00|2562.52|2549.52|2562.46|2549.46|2562.61|2549.61|2562.41|2549.41|32
1623776050000|2021-06-15 16:54:10|2562.43|2549.43|2561.76|2548.76|2562.43|2549.43|2561.76|2548.76|34
1623776060000|2021-06-15 16:54:20|2561.81|2548.81|2562.51|2549.51|2562.51|2549.51|2561.73|2548.73|24
1623776070000|2021-06-15 16:54:30|2562.52|2549.52|2563.15|2550.15|2563.36|2550.36|2562.51|2549.51|33
1623776080000|2021-06-15 16:54:40|2563.17|2550.17|2563.54|2550.54|2563.68|2550.68|2563.16|2550.16|29
1623776090000|2021-06-15 16:54:50|2563.59|2550.59|2563.35|2550.35|2563.59|2550.59|2563.28|2550.28|30
1623776100000|2021-06-15 16:55:00|2563.36|2550.36|2563.57|2550.57|2563.57|2550.57|2563.3|2550.3|28
1623776110000|2021-06-15 16:55:10|2563.56|2550.56|2563.17|2550.17|2563.56|2550.56|2563.15|2550.15|28
1623776120000|2021-06-15 16:55:20|2562.74|2549.74|2563.27|2550.27|2563.27|2550.27|2562.35|2549.35|30
1623776130000|2021-06-15 16:55:30|2563.28|2550.28|2563.95|2550.95|2563.95|2550.95|2563.28|2550.28|28
1623776140000|2021-06-15 16:55:40|2563.93|2550.93|2563.69|2550.69|2563.98|2550.98|2563.58|2550.58|28
1623776150000|2021-06-15 16:55:50|2563.74|2550.74|2563.77|2550.77|2563.88|2550.88|2563.64|2550.64|35
1623776160000|2021-06-15 16:56:00|2563.79|2550.79|2563.41|2550.41|2563.79|2550.79|2562.69|2549.69|31
1623776170000|2021-06-15 16:56:10|2563.42|2550.42|2563.28|2550.28|2563.45|2550.45|2563.28|2550.28|31
1623776180000|2021-06-15 16:56:20|2563.29|2550.29|2563.1|2550.1|2563.3|2550.3|2563.1|2550.1|33
1623776190000|2021-06-15 16:56:30|2563.17|2550.17|2562.62|2549.62|2563.17|2550.17|2562.62|2549.62|23
1623776200000|2021-06-15 16:56:40|2562.57|2549.57|2563.2|2550.2|2563.2|2550.2|2562.57|2549.57|25
1623776210000|2021-06-15 16:56:50|2563.17|2550.17|2563.46|2550.46|2563.83|2550.83|2563.08|2550.08|32
1623776220000|2021-06-15 16:57:00|2563.47|2550.47|2563.01|2550.01|2563.47|2550.47|2562.86|2549.86|30
1623776230000|2021-06-15 16:57:10|2563|2550|2563.21|2550.21|2563.33|2550.33|2562.83|2549.83|21
1623776240000|2021-06-15 16:57:20|2563.19|2550.19|2563.82|2550.82|2563.82|2550.82|2563.19|2550.19|29
1623776250000|2021-06-15 16:57:30|2563.8|2550.8|2563.54|2550.54|2563.87|2550.87|2563.54|2550.54|28
1623776260000|2021-06-15 16:57:40|2563.59|2550.59|2564.02|2551.02|2564.12|2551.12|2563.59|2550.59|26
1623776270000|2021-06-15 16:57:50|2563.97|2550.97|2564.51|2551.51|2564.68|2551.68|2563.97|2550.97|28
1623776280000|2021-06-15 16:58:00|2564.5|2551.5|2564.93|2551.93|2565.01|2552.01|2564.5|2551.5|32
1623776290000|2021-06-15 16:58:10|2564.98|2551.98|2565.11|2552.11|2566.66|2553.66|2564.96|2551.96|35
1623776300000|2021-06-15 16:58:20|2565.09|2552.09|2565.34|2552.34|2565.37|2552.37|2564.98|2551.98|25
1623776310000|2021-06-15 16:58:30|2565.29|2552.29|2565.06|2552.06|2565.62|2552.62|2564.97|2551.97|37
1623776320000|2021-06-15 16:58:40|2565.14|2552.14|2564.34|2551.34|2565.27|2552.27|2564.07|2551.07|31
1623776330000|2021-06-15 16:58:50|2564.4|2551.4|2565.41|2552.41|2565.52|2552.52|2564.4|2551.4|37
1623776340000|2021-06-15 16:59:00|2565.39|2552.39|2564.12|2551.12|2565.39|2552.39|2564|2551|37
1623776350000|2021-06-15 16:59:10|2564.1|2551.1|2563.52|2550.52|2564.39|2551.39|2563.52|2550.52|27
1623776360000|2021-06-15 16:59:20|2563.34|2550.34|2563.38|2550.38|2563.4|2550.4|2562.9|2549.9|31
1623776370000|2021-06-15 16:59:30|2563.4|2550.4|2564.44|2551.44|2564.44|2551.44|2563.35|2550.35|34
1623776380000|2021-06-15 16:59:40|2564.42|2551.42|2563.5|2550.5|2564.42|2551.42|2563.47|2550.47|33
1623776390000|2021-06-15 16:59:50|2563.54|2550.54|2563.2|2550.2|2563.54|2550.54|2562.94|2549.94|28
1623776400000|2021-06-15 17:00:00|2563.26|2550.26|2563|2550|2563.26|2550.26|2562.82|2549.82|28
1623776410000|2021-06-15 17:00:10|2563.09|2550.09|2562.38|2549.38|2563.09|2550.09|2562.37|2549.37|27
1623776420000|2021-06-15 17:00:20|2562.31|2549.31|2563.41|2550.41|2563.62|2550.62|2562.26|2549.26|32
1623776430000|2021-06-15 17:00:30|2563.57|2550.57|2564.07|2551.07|2564.39|2551.39|2563.56|2550.56|34
1623776440000|2021-06-15 17:00:40|2564.06|2551.06|2564.25|2551.25|2564.33|2551.33|2563.65|2550.65|32
1623776450000|2021-06-15 17:00:50|2564.27|2551.27|2564.63|2551.63|2564.7|2551.7|2563.75|2550.75|35
1623776460000|2021-06-15 17:01:00|2564.71|2551.71|2565.53|2552.53|2566.13|2553.13|2564.71|2551.71|35
1623776470000|2021-06-15 17:01:10|2565.49|2552.49|2565.53|2552.53|2565.61|2552.61|2565.26|2552.26|27
1623776480000|2021-06-15 17:01:20|2565.62|2552.62|2564.87|2551.87|2566.11|2553.11|2564.74|2551.74|33
1623776490000|2021-06-15 17:01:30|2564.82|2551.82|2564.37|2551.37|2564.87|2551.87|2564.37|2551.37|33
1623776500000|2021-06-15 17:01:40|2564.42|2551.42|2563.36|2550.36|2564.42|2551.42|2563.36|2550.36|26
1623776510000|2021-06-15 17:01:50|2563.45|2550.45|2563.25|2550.25|2563.45|2550.45|2563.16|2550.16|27
1623776520000|2021-06-15 17:02:00|2563.21|2550.21|2562.88|2549.88|2563.38|2550.38|2562.88|2549.88|35
1623776530000|2021-06-15 17:02:10|2562.82|2549.82|2562.37|2549.37|2562.82|2549.82|2562.27|2549.27|30
1623776540000|2021-06-15 17:02:20|2562.25|2549.25|2562.06|2549.06|2562.3|2549.3|2562.03|2549.03|24
1623776550000|2021-06-15 17:02:30|2562.09|2549.09|2561.81|2548.81|2562.2|2549.2|2561.79|2548.79|27
1623776560000|2021-06-15 17:02:40|2561.82|2548.82|2560.6|2547.6|2561.84|2548.84|2560.5|2547.5|28
1623776570000|2021-06-15 17:02:50|2560.59|2547.59|2559.86|2546.86|2560.59|2547.59|2559.59|2546.59|29
1623776580000|2021-06-15 17:03:00|2559.84|2546.84|2559.27|2546.27|2560.02|2547.02|2559.27|2546.27|31
1623776590000|2021-06-15 17:03:10|2559.38|2546.38|2559.14|2546.14|2559.54|2546.54|2559.14|2546.14|26
1623776600000|2021-06-15 17:03:20|2559.26|2546.26|2559.01|2546.01|2559.47|2546.47|2558.98|2545.98|26
1623776610000|2021-06-15 17:03:30|2559.02|2546.02|2558.93|2545.93|2559.2|2546.2|2558.89|2545.89|21
1623776620000|2021-06-15 17:03:40|2558.94|2545.94|2559.15|2546.15|2559.72|2546.72|2558.94|2545.94|32
1623776630000|2021-06-15 17:03:50|2559.1|2546.1|2559.64|2546.64|2559.64|2546.64|2559.1|2546.1|24
1623776640000|2021-06-15 17:04:00|2559.63|2546.63|2560.96|2547.96|2561.49|2548.49|2559.51|2546.51|33
1623776650000|2021-06-15 17:04:10|2561.08|2548.08|2560.44|2547.44|2561.67|2548.67|2560.44|2547.44|38
1623776660000|2021-06-15 17:04:20|2560.47|2547.47|2561.96|2548.96|2561.96|2548.96|2560.15|2547.15|25
1623776670000|2021-06-15 17:04:30|2562.11|2549.11|2564.05|2551.05|2564.86|2551.86|2562.11|2549.11|39
1623776680000|2021-06-15 17:04:40|2563.94|2550.94|2570.13|2557.13|2570.24|2557.24|2563.91|2550.91|39
1623776690000|2021-06-15 17:04:50|2571.96|2558.96|2573.42|2560.42|2576.54|2563.54|2571.96|2558.96|39
1623776700000|2021-06-15 17:05:00|2573.4|2560.4|2572.21|2559.21|2573.65|2560.65|2572.1|2559.1|32
1623776710000|2021-06-15 17:05:10|2571.75|2558.75|2572.02|2559.02|2572.02|2559.02|2570.59|2557.59|32
1623776720000|2021-06-15 17:05:20|2572.27|2559.27|2576.21|2563.21|2576.51|2563.51|2572.27|2559.27|37
1623776730000|2021-06-15 17:05:30|2576.26|2563.26|2578.57|2565.57|2579.42|2566.42|2576.26|2563.26|40
1623776740000|2021-06-15 17:05:40|2578.55|2565.55|2576.79|2563.79|2578.55|2565.55|2576.62|2563.62|38
1623776750000|2021-06-15 17:05:50|2577.16|2564.16|2576.19|2563.19|2577.88|2564.88|2575.98|2562.98|37
1623776760000|2021-06-15 17:06:00|2576.34|2563.34|2573.61|2560.61|2576.34|2563.34|2573.61|2560.61|36
1623776770000|2021-06-15 17:06:10|2573.65|2560.65|2573.26|2560.26|2574.01|2561.01|2573.1|2560.1|37
1623776780000|2021-06-15 17:06:20|2573.3|2560.3|2573.39|2560.39|2573.43|2560.43|2572.95|2559.95|30
1623776790000|2021-06-15 17:06:30|2573.29|2560.29|2572.65|2559.65|2573.32|2560.32|2572.5|2559.5|35
1623776800000|2021-06-15 17:06:40|2572.63|2559.63|2573.39|2560.39|2573.39|2560.39|2572.22|2559.22|32
1623776810000|2021-06-15 17:06:50|2573.52|2560.52|2573.31|2560.31|2574.15|2561.15|2572.75|2559.75|35
1623776820000|2021-06-15 17:07:00|2573.38|2560.38|2573.45|2560.45|2574.06|2561.06|2573.38|2560.38|38
1623776830000|2021-06-15 17:07:10|2573.44|2560.44|2573.55|2560.55|2573.87|2560.87|2573.33|2560.33|36
1623776840000|2021-06-15 17:07:20|2573.37|2560.37|2572.02|2559.02|2573.37|2560.37|2571.95|2558.95|39
1623776850000|2021-06-15 17:07:30|2571.98|2558.98|2572.24|2559.24|2572.53|2559.53|2571.72|2558.72|37
1623776860000|2021-06-15 17:07:40|2572.34|2559.34|2571.69|2558.69|2572.45|2559.45|2571.45|2558.45|34
1623776870000|2021-06-15 17:07:50|2571.67|2558.67|2571.08|2558.08|2571.67|2558.67|2570.96|2557.96|32
1623776880000|2021-06-15 17:08:00|2571.09|2558.09|2571.1|2558.1|2571.46|2558.46|2571.02|2558.02|32
1623776890000|2021-06-15 17:08:10|2571.08|2558.08|2572.35|2559.35|2572.35|2559.35|2571.08|2558.08|28
1623776900000|2021-06-15 17:08:20|2572.31|2559.31|2570.82|2557.82|2572.61|2559.61|2570.78|2557.78|36
1623776910000|2021-06-15 17:08:30|2570.81|2557.81|2570.8|2557.8|2571.18|2558.18|2570.78|2557.78|38
1623776920000|2021-06-15 17:08:40|2571.06|2558.06|2570.66|2557.66|2571.2|2558.2|2570.66|2557.66|30
1623776930000|2021-06-15 17:08:50|2570.67|2557.67|2570.74|2557.74|2570.83|2557.83|2570.64|2557.64|27
1623776940000|2021-06-15 17:09:00|2570.8|2557.8|2570.91|2557.91|2570.99|2557.99|2570.69|2557.69|24
1623776950000|2021-06-15 17:09:10|2570.87|2557.87|2571.32|2558.32|2571.32|2558.32|2570.69|2557.69|25
1623776960000|2021-06-15 17:09:20|2571.45|2558.45|2570.7|2557.7|2571.89|2558.89|2570.7|2557.7|31
1623776970000|2021-06-15 17:09:30|2570.78|2557.78|2570.82|2557.82|2570.91|2557.91|2570.75|2557.75|26
1623776980000|2021-06-15 17:09:40|2570.83|2557.83|2570.32|2557.32|2570.85|2557.85|2570.15|2557.15|27
1623776990000|2021-06-15 17:09:50|2570.18|2557.18|2570.24|2557.24|2570.38|2557.38|2569.1|2556.1|37
1623777000000|2021-06-15 17:10:00|2570.26|2557.26|2569.73|2556.73|2570.29|2557.29|2569.7|2556.7|36
1623777010000|2021-06-15 17:10:10|2569.69|2556.69|2569.53|2556.53|2569.73|2556.73|2569.09|2556.09|29
1623777020000|2021-06-15 17:10:20|2569.52|2556.52|2570.65|2557.65|2570.81|2557.81|2569.39|2556.39|38
1623777030000|2021-06-15 17:10:30|2570.68|2557.68|2570.73|2557.73|2570.77|2557.77|2570.59|2557.59|20
1623777040000|2021-06-15 17:10:40|2570.56|2557.56|2569.34|2556.34|2570.7|2557.7|2569.2|2556.2|31
1623777050000|2021-06-15 17:10:50|2569.38|2556.38|2569.13|2556.13|2569.38|2556.38|2569.13|2556.13|28
1623777060000|2021-06-15 17:11:00|2569.11|2556.11|2568.81|2555.81|2569.11|2556.11|2568.49|2555.49|27
1623777070000|2021-06-15 17:11:10|2568.8|2555.8|2568.1|2555.1|2568.88|2555.88|2568.1|2555.1|32
1623777080000|2021-06-15 17:11:20|2568.18|2555.18|2567.68|2554.68|2568.18|2555.18|2567.65|2554.65|34
1623777090000|2021-06-15 17:11:30|2567.67|2554.67|2568.58|2555.58|2568.58|2555.58|2567.6|2554.6|36
1623777100000|2021-06-15 17:11:40|2568.43|2555.43|2567.91|2554.91|2568.43|2555.43|2567.91|2554.91|32
1623777110000|2021-06-15 17:11:50|2567.83|2554.83|2567.78|2554.78|2568.03|2555.03|2567.71|2554.71|33
1623777120000|2021-06-15 17:12:00|2567.77|2554.77|2566.94|2553.94|2567.77|2554.77|2566.94|2553.94|28
1623777130000|2021-06-15 17:12:10|2566.93|2553.93|2566.99|2553.99|2567.38|2554.38|2566.93|2553.93|32
1623777140000|2021-06-15 17:12:20|2567.04|2554.04|2567.01|2554.01|2567.24|2554.24|2566.98|2553.98|32
1623777150000|2021-06-15 17:12:30|2567.02|2554.02|2567.91|2554.91|2567.91|2554.91|2566.98|2553.98|30
1623777160000|2021-06-15 17:12:40|2568.08|2555.08|2568.23|2555.23|2568.44|2555.44|2568.08|2555.08|34
1623777170000|2021-06-15 17:12:50|2568.27|2555.27|2569.75|2556.75|2569.75|2556.75|2568.12|2555.12|32
1623777180000|2021-06-15 17:13:00|2569.76|2556.76|2571.28|2558.28|2571.61|2558.61|2569.64|2556.64|35
1623777190000|2021-06-15 17:13:10|2571.26|2558.26|2570.12|2557.12|2571.46|2558.46|2569.93|2556.93|33
1623777200000|2021-06-15 17:13:20|2570.1|2557.1|2570.72|2557.72|2570.72|2557.72|2570.1|2557.1|35
1623777210000|2021-06-15 17:13:30|2570.71|2557.71|2570.35|2557.35|2570.71|2557.71|2570.26|2557.26|28
1623777220000|2021-06-15 17:13:40|2570.36|2557.36|2570.38|2557.38|2570.59|2557.59|2570.32|2557.32|29
1623777230000|2021-06-15 17:13:50|2570.39|2557.39|2570.41|2557.41|2570.59|2557.59|2570.39|2557.39|30
1623777240000|2021-06-15 17:14:00|2570.47|2557.47|2569.56|2556.56|2570.47|2557.47|2569.56|2556.56|20
1623777250000|2021-06-15 17:14:10|2569.61|2556.61|2569.55|2556.55|2569.85|2556.85|2569.28|2556.28|31
1623777260000|2021-06-15 17:14:20|2569.46|2556.46|2569.41|2556.41|2569.66|2556.66|2569.01|2556.01|37
1623777270000|2021-06-15 17:14:30|2569.5|2556.5|2572.11|2559.11|2572.11|2559.11|2569.5|2556.5|34
1623777280000|2021-06-15 17:14:40|2572.51|2559.51|2572.59|2559.59|2573.67|2560.67|2572.51|2559.51|37
1623777290000|2021-06-15 17:14:50|2572.72|2559.72|2573.13|2560.13|2573.18|2560.18|2572.72|2559.72|37
1623777300000|2021-06-15 17:15:00|2573.16|2560.16|2573.46|2560.46|2573.94|2560.94|2572.82|2559.82|33
1623777310000|2021-06-15 17:15:10|2573.44|2560.44|2572.98|2559.98|2573.6|2560.6|2572.87|2559.87|31
1623777320000|2021-06-15 17:15:20|2572.91|2559.91|2572.59|2559.59|2572.95|2559.95|2572.34|2559.34|32
1623777330000|2021-06-15 17:15:30|2572.58|2559.58|2571.55|2558.55|2572.59|2559.59|2571.4|2558.4|38
1623777340000|2021-06-15 17:15:40|2571.58|2558.58|2571.7|2558.7|2571.74|2558.74|2571.47|2558.47|34
1623777350000|2021-06-15 17:15:50|2571.57|2558.57|2571.34|2558.34|2571.78|2558.78|2571.34|2558.34|37
1623777360000|2021-06-15 17:16:00|2571.33|2558.33|2569.63|2556.63|2571.41|2558.41|2569.63|2556.63|33
1623777370000|2021-06-15 17:16:10|2569.57|2556.57|2569.58|2556.58|2570.15|2557.15|2569.12|2556.12|39
1623777380000|2021-06-15 17:16:20|2569.56|2556.56|2569.11|2556.11|2569.64|2556.64|2569.11|2556.11|29
1623777390000|2021-06-15 17:16:30|2569.12|2556.12|2569.19|2556.19|2569.32|2556.32|2569.05|2556.05|24
1623777400000|2021-06-15 17:16:40|2569.18|2556.18|2568.99|2555.99|2569.2|2556.2|2568.83|2555.83|33
1623777410000|2021-06-15 17:16:50|2568.98|2555.98|2568.76|2555.76|2569.1|2556.1|2568.71|2555.71|35
1623777420000|2021-06-15 17:17:00|2568.68|2555.68|2568.72|2555.72|2568.88|2555.88|2568.63|2555.63|34
1623777430000|2021-06-15 17:17:10|2568.75|2555.75|2569.45|2556.45|2569.68|2556.68|2568.23|2555.23|38
1623777440000|2021-06-15 17:17:20|2569.47|2556.47|2568.32|2555.32|2569.5|2556.5|2568.04|2555.04|38
1623777450000|2021-06-15 17:17:30|2568.52|2555.52|2568.83|2555.83|2568.88|2555.88|2568.29|2555.29|34
1623777460000|2021-06-15 17:17:40|2568.99|2555.99|2568.3|2555.3|2568.99|2555.99|2568.19|2555.19|34
1623777470000|2021-06-15 17:17:50|2568.44|2555.44|2568.67|2555.67|2568.79|2555.79|2568.28|2555.28|40
1623777480000|2021-06-15 17:18:00|2568.66|2555.66|2569.24|2556.24|2569.32|2556.32|2568.58|2555.58|30
1623777490000|2021-06-15 17:18:10|2569.23|2556.23|2569.08|2556.08|2569.31|2556.31|2568.96|2555.96|28
1623777500000|2021-06-15 17:18:20|2569.1|2556.1|2569.16|2556.16|2569.32|2556.32|2568.93|2555.93|34
1623777510000|2021-06-15 17:18:30|2569.08|2556.08|2569.17|2556.17|2569.43|2556.43|2569.08|2556.08|28
1623777520000|2021-06-15 17:18:40|2569.26|2556.26|2570.24|2557.24|2570.47|2557.47|2569.26|2556.26|33
1623777530000|2021-06-15 17:18:50|2570.23|2557.23|2570.18|2557.18|2570.45|2557.45|2569.83|2556.83|35
1623777540000|2021-06-15 17:19:00|2570.2|2557.2|2568.64|2555.64|2570.31|2557.31|2568.61|2555.61|32
1623777550000|2021-06-15 17:19:10|2568.63|2555.63|2568.2|2555.2|2568.63|2555.63|2567.81|2554.81|34
1623777560000|2021-06-15 17:19:20|2568.17|2555.17|2569.12|2556.12|2569.19|2556.19|2568.04|2555.04|34
1623777570000|2021-06-15 17:19:30|2569.15|2556.15|2567.95|2554.95|2569.19|2556.19|2567.91|2554.91|32
1623777580000|2021-06-15 17:19:40|2567.92|2554.92|2568.4|2555.4|2568.4|2555.4|2567.87|2554.87|26
1623777590000|2021-06-15 17:19:50|2568.41|2555.41|2568.03|2555.03|2568.53|2555.53|2568.02|2555.02|25
1623777600000|2021-06-15 17:20:00|2568.06|2555.06|2567.78|2554.78|2568.11|2555.11|2567.77|2554.77|26
1623777610000|2021-06-15 17:20:10|2567.85|2554.85|2567.56|2554.56|2567.97|2554.97|2567.18|2554.18|27
1623777620000|2021-06-15 17:20:20|2567.6|2554.6|2566.91|2553.91|2567.6|2554.6|2566.78|2553.78|29
1623777630000|2021-06-15 17:20:30|2566.8|2553.8|2566.75|2553.75|2567.37|2554.37|2566.7|2553.7|31
1623777640000|2021-06-15 17:20:40|2566.72|2553.72|2566.42|2553.42|2566.82|2553.82|2566.42|2553.42|35
1623777650000|2021-06-15 17:20:50|2566.46|2553.46|2566.51|2553.51|2566.51|2553.51|2566.4|2553.4|24
1623777660000|2021-06-15 17:21:00|2566.46|2553.46|2567.01|2554.01|2567.17|2554.17|2566.43|2553.43|30
1623777670000|2021-06-15 17:21:10|2567|2554|2566.93|2553.93|2567.14|2554.14|2566.75|2553.75|37
1623777680000|2021-06-15 17:21:20|2566.91|2553.91|2566.26|2553.26|2567.01|2554.01|2566.17|2553.17|35
1623777690000|2021-06-15 17:21:30|2566.22|2553.22|2566.33|2553.33|2566.53|2553.53|2566.19|2553.19|31
1623777700000|2021-06-15 17:21:40|2566.31|2553.31|2566.03|2553.03|2566.35|2553.35|2565.68|2552.68|37
1623777710000|2021-06-15 17:21:50|2566.1|2553.1|2566.05|2553.05|2566.93|2553.93|2565.95|2552.95|38
1623777720000|2021-06-15 17:22:00|2566.04|2553.04|2565.82|2552.82|2566.33|2553.33|2565.72|2552.72|33
1623777730000|2021-06-15 17:22:10|2565.83|2552.83|2565.9|2552.9|2566.11|2553.11|2565.83|2552.83|35
1623777740000|2021-06-15 17:22:20|2565.77|2552.77|2566.43|2553.43|2566.61|2553.61|2565.65|2552.65|31
1623777750000|2021-06-15 17:22:30|2566.68|2553.68|2567.93|2554.93|2567.95|2554.95|2566.68|2553.68|32
1623777760000|2021-06-15 17:22:40|2567.94|2554.94|2567.89|2554.89|2568.11|2555.11|2567.86|2554.86|31
1623777770000|2021-06-15 17:22:50|2567.81|2554.81|2567.94|2554.94|2567.98|2554.98|2567.66|2554.66|29
1623777780000|2021-06-15 17:23:00|2567.92|2554.92|2567.41|2554.41|2567.92|2554.92|2567.19|2554.19|30
1623777790000|2021-06-15 17:23:10|2567.44|2554.44|2566.04|2553.04|2567.51|2554.51|2566.04|2553.04|31
1623777800000|2021-06-15 17:23:20|2565.92|2552.92|2566.82|2553.82|2566.92|2553.92|2565.9|2552.9|30
1623777810000|2021-06-15 17:23:30|2566.76|2553.76|2566.7|2553.7|2566.88|2553.88|2566.62|2553.62|27
1623777820000|2021-06-15 17:23:40|2566.75|2553.75|2568.03|2555.03|2568.3|2555.3|2566.49|2553.49|32
1623777830000|2021-06-15 17:23:50|2568.01|2555.01|2568.09|2555.09|2568.22|2555.22|2567.97|2554.97|30
1623777840000|2021-06-15 17:24:00|2568.13|2555.13|2566.87|2553.87|2568.32|2555.32|2566.78|2553.78|33
1623777850000|2021-06-15 17:24:10|2566.82|2553.82|2567.09|2554.09|2567.13|2554.13|2566.81|2553.81|34
1623777860000|2021-06-15 17:24:20|2567.1|2554.1|2566.77|2553.77|2567.28|2554.28|2566.64|2553.64|36
1623777870000|2021-06-15 17:24:30|2566.84|2553.84|2567.45|2554.45|2567.58|2554.58|2566.78|2553.78|35
1623777880000|2021-06-15 17:24:40|2567.43|2554.43|2567.3|2554.3|2567.56|2554.56|2567.28|2554.28|31
1623777890000|2021-06-15 17:24:50|2567.31|2554.31|2568.2|2555.2|2568.2|2555.2|2567.29|2554.29|25
1623777900000|2021-06-15 17:25:00|2568.13|2555.13|2567.91|2554.91|2568.24|2555.24|2567.83|2554.83|32
1623777910000|2021-06-15 17:25:10|2567.88|2554.88|2566.8|2553.8|2567.88|2554.88|2566.67|2553.67|36
1623777920000|2021-06-15 17:25:20|2566.75|2553.75|2566.66|2553.66|2566.82|2553.82|2566.63|2553.63|34
1623777930000|2021-06-15 17:25:30|2566.69|2553.69|2567.09|2554.09|2567.09|2554.09|2566.64|2553.64|32
1623777940000|2021-06-15 17:25:40|2567.02|2554.02|2566.91|2553.91|2567.11|2554.11|2566.81|2553.81|32
1623777950000|2021-06-15 17:25:50|2567.03|2554.03|2566.87|2553.87|2567.06|2554.06|2566.76|2553.76|30
1623777960000|2021-06-15 17:26:00|2566.82|2553.82|2566.15|2553.15|2566.82|2553.82|2566.15|2553.15|32
1623777970000|2021-06-15 17:26:10|2565.89|2552.89|2563.6|2550.6|2565.89|2552.89|2563.6|2550.6|34
1623777980000|2021-06-15 17:26:20|2563.72|2550.72|2565.39|2552.39|2565.39|2552.39|2563.61|2550.61|32
1623777990000|2021-06-15 17:26:30|2565.62|2552.62|2565.57|2552.57|2565.8|2552.8|2565.23|2552.23|35
1623778000000|2021-06-15 17:26:40|2565.55|2552.55|2566.09|2553.09|2566.47|2553.47|2565.55|2552.55|32
1623778010000|2021-06-15 17:26:50|2565.87|2552.87|2564.8|2551.8|2565.87|2552.87|2564.73|2551.73|35
1623778020000|2021-06-15 17:27:00|2564.81|2551.81|2565.85|2552.85|2565.86|2552.86|2564.73|2551.73|34
1623778030000|2021-06-15 17:27:10|2566|2553|2565.56|2552.56|2566|2553|2565.55|2552.55|35
1623778040000|2021-06-15 17:27:20|2565.54|2552.54|2566.31|2553.31|2566.34|2553.34|2565.4|2552.4|31
1623778050000|2021-06-15 17:27:30|2566.3|2553.3|2566.47|2553.47|2566.53|2553.53|2566.2|2553.2|25
1623778060000|2021-06-15 17:27:40|2566.45|2553.45|2565.99|2552.99|2566.46|2553.46|2565.92|2552.92|29
1623778070000|2021-06-15 17:27:50|2566|2553|2565.44|2552.44|2566.1|2553.1|2565.44|2552.44|25
1623778080000|2021-06-15 17:28:00|2565.39|2552.39|2566.36|2553.36|2566.44|2553.44|2565.28|2552.28|26
1623778090000|2021-06-15 17:28:10|2566.46|2553.46|2565.75|2552.75|2566.54|2553.54|2565.67|2552.67|36
1623778100000|2021-06-15 17:28:20|2565.54|2552.54|2564.93|2551.93|2565.63|2552.63|2564.32|2551.32|34
1623778110000|2021-06-15 17:28:30|2564.96|2551.96|2565.42|2552.42|2565.42|2552.42|2564.64|2551.64|35
1623778120000|2021-06-15 17:28:40|2565.4|2552.4|2565.45|2552.45|2565.76|2552.76|2565.33|2552.33|32
1623778130000|2021-06-15 17:28:50|2565.44|2552.44|2565.42|2552.42|2565.48|2552.48|2565.29|2552.29|31
1623778140000|2021-06-15 17:29:00|2565.32|2552.32|2565.48|2552.48|2565.49|2552.49|2564.96|2551.96|34
1623778150000|2021-06-15 17:29:10|2565.89|2552.89|2566.14|2553.14|2566.42|2553.42|2565.89|2552.89|27
1623778160000|2021-06-15 17:29:20|2566.06|2553.06|2565.04|2552.04|2566.15|2553.15|2564.97|2551.97|36
1623778170000|2021-06-15 17:29:30|2565.02|2552.02|2565.35|2552.35|2565.77|2552.77|2564.84|2551.84|31
1623778180000|2021-06-15 17:29:40|2565.45|2552.45|2565.5|2552.5|2565.66|2552.66|2565.41|2552.41|39
1623778190000|2021-06-15 17:29:50|2565.42|2552.42|2565.28|2552.28|2565.5|2552.5|2565.11|2552.11|31
1623778200000|2021-06-15 17:30:00|2565.24|2552.24|2566.29|2553.29|2566.41|2553.41|2565.24|2552.24|35
1623778210000|2021-06-15 17:30:10|2566.35|2553.35|2566.25|2553.25|2566.57|2553.57|2566.25|2553.25|32
1623778220000|2021-06-15 17:30:20|2566.22|2553.22|2566.18|2553.18|2566.43|2553.43|2566.12|2553.12|29
1623778230000|2021-06-15 17:30:30|2566.31|2553.31|2566.16|2553.16|2566.35|2553.35|2566.16|2553.16|20
1623778240000|2021-06-15 17:30:40|2566.15|2553.15|2566.92|2553.92|2567.13|2554.13|2566.08|2553.08|33
1623778250000|2021-06-15 17:30:50|2566.98|2553.98|2566.66|2553.66|2567.43|2554.43|2566.64|2553.64|36
1623778260000|2021-06-15 17:31:00|2566.6|2553.6|2566.29|2553.29|2566.64|2553.64|2566.29|2553.29|27
1623778270000|2021-06-15 17:31:10|2566.3|2553.3|2566.29|2553.29|2566.4|2553.4|2566.26|2553.26|24
1623778280000|2021-06-15 17:31:20|2566.34|2553.34|2566.18|2553.18|2566.46|2553.46|2565.72|2552.72|37
1623778290000|2021-06-15 17:31:30|2566.28|2553.28|2565.92|2552.92|2566.28|2553.28|2565.76|2552.76|37
1623778300000|2021-06-15 17:31:40|2565.9|2552.9|2565.77|2552.77|2565.95|2552.95|2565.73|2552.73|25
1623778310000|2021-06-15 17:31:50|2565.76|2552.76|2565.66|2552.66|2565.91|2552.91|2565.58|2552.58|29
1623778320000|2021-06-15 17:32:00|2565.65|2552.65|2567.09|2554.09|2567.42|2554.42|2565.64|2552.64|33
1623778330000|2021-06-15 17:32:10|2567.03|2554.03|2566.95|2553.95|2567.12|2554.12|2566.95|2553.95|32
1623778340000|2021-06-15 17:32:20|2566.96|2553.96|2567.1|2554.1|2567.19|2554.19|2566.91|2553.91|30
1623778350000|2021-06-15 17:32:30|2567.13|2554.13|2566.84|2553.84|2567.27|2554.27|2566.84|2553.84|26
1623778360000|2021-06-15 17:32:40|2567.17|2554.17|2567.24|2554.24|2567.39|2554.39|2567.17|2554.17|35
1623778370000|2021-06-15 17:32:50|2567.05|2554.05|2566.86|2553.86|2567.05|2554.05|2566.52|2553.52|34
1623778380000|2021-06-15 17:33:00|2566.85|2553.85|2566.3|2553.3|2566.86|2553.86|2566.3|2553.3|35
1623778390000|2021-06-15 17:33:10|2566.34|2553.34|2566.09|2553.09|2566.34|2553.34|2565.82|2552.82|35
1623778400000|2021-06-15 17:33:20|2566.06|2553.06|2565.64|2552.64|2566.08|2553.08|2565.54|2552.54|34
1623778410000|2021-06-15 17:33:30|2565.68|2552.68|2565.46|2552.46|2565.82|2552.82|2565.46|2552.46|36
1623778420000|2021-06-15 17:33:40|2565.47|2552.47|2566.44|2553.44|2566.55|2553.55|2565.4|2552.4|38
1623778430000|2021-06-15 17:33:50|2566.38|2553.38|2566.76|2553.76|2566.98|2553.98|2566.38|2553.38|32
1623778440000|2021-06-15 17:34:00|2566.68|2553.68|2565.95|2552.95|2566.76|2553.76|2565.75|2552.75|35
1623778450000|2021-06-15 17:34:10|2565.97|2552.97|2566.26|2553.26|2566.26|2553.26|2565.97|2552.97|23
1623778460000|2021-06-15 17:34:20|2566.21|2553.21|2567.37|2554.37|2567.37|2554.37|2566.21|2553.21|24
1623778470000|2021-06-15 17:34:30|2567.32|2554.32|2566.62|2553.62|2567.36|2554.36|2566.55|2553.55|27
1623778480000|2021-06-15 17:34:40|2566.65|2553.65|2566.69|2553.69|2566.78|2553.78|2566.38|2553.38|34
1623778490000|2021-06-15 17:34:50|2566.65|2553.65|2565.96|2552.96|2566.65|2553.65|2565.9|2552.9|28
1623778500000|2021-06-15 17:35:00|2565.94|2552.94|2566.11|2553.11|2566.14|2553.14|2565.81|2552.81|31
1623778510000|2021-06-15 17:35:10|2566.13|2553.13|2566.28|2553.28|2566.33|2553.33|2566.05|2553.05|36
1623778520000|2021-06-15 17:35:20|2566.24|2553.24|2566.83|2553.83|2566.83|2553.83|2565.84|2552.84|35
1623778530000|2021-06-15 17:35:30|2566.99|2553.99|2567.93|2554.93|2568.17|2555.17|2566.99|2553.99|28
1623778540000|2021-06-15 17:35:40|2567.92|2554.92|2567.95|2554.95|2567.96|2554.96|2567.64|2554.64|28
1623778550000|2021-06-15 17:35:50|2568|2555|2568.26|2555.26|2568.34|2555.34|2568|2555|23
1623778560000|2021-06-15 17:36:00|2568.16|2555.16|2568.22|2555.22|2568.25|2555.25|2568.05|2555.05|25
1623778570000|2021-06-15 17:36:10|2568.19|2555.19|2568.62|2555.62|2569.55|2556.55|2568.19|2555.19|27
1623778580000|2021-06-15 17:36:20|2568.65|2555.65|2569.09|2556.09|2569.56|2556.56|2568.65|2555.65|17
1623778590000|2021-06-15 17:36:30|2569.6|2556.6|2569.19|2556.19|2569.6|2556.6|2568.59|2555.59|20
1623778600000|2021-06-15 17:36:40|2569.27|2556.27|2569.55|2556.55|2569.61|2556.61|2569.27|2556.27|21
1623778610000|2021-06-15 17:36:50|2569.53|2556.53|2569.32|2556.32|2569.53|2556.53|2569.09|2556.09|26
1623778620000|2021-06-15 17:37:00|2569.34|2556.34|2568.43|2555.43|2569.34|2556.34|2568.43|2555.43|34
1623778630000|2021-06-15 17:37:10|2568.45|2555.45|2568.23|2555.23|2568.66|2555.66|2568.01|2555.01|34
1623778640000|2021-06-15 17:37:20|2568.11|2555.11|2567.93|2554.93|2568.37|2555.37|2567.88|2554.88|32
1623778650000|2021-06-15 17:37:30|2567.98|2554.98|2568.36|2555.36|2568.4|2555.4|2567.9|2554.9|32
1623778660000|2021-06-15 17:37:40|2568.42|2555.42|2568.3|2555.3|2568.42|2555.42|2568.16|2555.16|30
1623778670000|2021-06-15 17:37:50|2568.21|2555.21|2567.99|2554.99|2568.3|2555.3|2567.92|2554.92|31
1623778680000|2021-06-15 17:38:00|2567.98|2554.98|2567.32|2554.32|2567.98|2554.98|2567.17|2554.17|30
1623778690000|2021-06-15 17:38:10|2567.29|2554.29|2568.61|2555.61|2568.61|2555.61|2567.09|2554.09|35
1623778700000|2021-06-15 17:38:20|2568.63|2555.63|2568.82|2555.82|2568.95|2555.95|2568.56|2555.56|29
1623778710000|2021-06-15 17:38:30|2568.88|2555.88|2569.55|2556.55|2569.55|2556.55|2568.83|2555.83|35
1623778720000|2021-06-15 17:38:40|2569.49|2556.49|2569.8|2556.8|2569.84|2556.84|2569.46|2556.46|31
1623778730000|2021-06-15 17:38:50|2569.73|2556.73|2569.96|2556.96|2570.06|2557.06|2569.73|2556.73|23
1623778740000|2021-06-15 17:39:00|2569.98|2556.98|2569.44|2556.44|2570.4|2557.4|2569.17|2556.17|35
1623778750000|2021-06-15 17:39:10|2569.35|2556.35|2569.19|2556.19|2569.4|2556.4|2569.08|2556.08|35
1623778760000|2021-06-15 17:39:20|2569.17|2556.17|2569.29|2556.29|2569.3|2556.3|2569.08|2556.08|24
1623778770000|2021-06-15 17:39:30|2569.32|2556.32|2569.25|2556.25|2569.39|2556.39|2569.09|2556.09|35
1623778780000|2021-06-15 17:39:40|2569.18|2556.18|2568.12|2555.12|2569.25|2556.25|2568.12|2555.12|35
1623778790000|2021-06-15 17:39:50|2567.97|2554.97|2568.19|2555.19|2568.22|2555.22|2567.85|2554.85|32
1623778800000|2021-06-15 17:40:00|2568.18|2555.18|2567.84|2554.84|2568.18|2555.18|2567.55|2554.55|34
1623778810000|2021-06-15 17:40:10|2567.85|2554.85|2567.73|2554.73|2567.98|2554.98|2567.6|2554.6|30
1623778820000|2021-06-15 17:40:20|2567.75|2554.75|2567.9|2554.9|2568.17|2555.17|2567.74|2554.74|29
1623778830000|2021-06-15 17:40:30|2567.84|2554.84|2567.4|2554.4|2567.84|2554.84|2567.26|2554.26|30
1623778840000|2021-06-15 17:40:40|2567.45|2554.45|2567.66|2554.66|2567.73|2554.73|2567.42|2554.42|27
1623778850000|2021-06-15 17:40:50|2567.73|2554.73|2567.65|2554.65|2567.81|2554.81|2567.44|2554.44|28
1623778860000|2021-06-15 17:41:00|2567.71|2554.71|2566.37|2553.37|2567.72|2554.72|2566.37|2553.37|37
1623778870000|2021-06-15 17:41:10|2566.38|2553.38|2566.45|2553.45|2566.56|2553.56|2566.31|2553.31|33
1623778880000|2021-06-15 17:41:20|2566.49|2553.49|2566.53|2553.53|2566.85|2553.85|2566.45|2553.45|29
1623778890000|2021-06-15 17:41:30|2566.51|2553.51|2567.3|2554.3|2567.43|2554.43|2566.51|2553.51|27
1623778900000|2021-06-15 17:41:40|2567.38|2554.38|2568.16|2555.16|2568.2|2555.2|2567.29|2554.29|27
1623778910000|2021-06-15 17:41:50|2568.15|2555.15|2568.39|2555.39|2568.39|2555.39|2568.04|2555.04|20
1623778920000|2021-06-15 17:42:00|2568.31|2555.31|2568.83|2555.83|2569.03|2556.03|2567.8|2554.8|28
1623778930000|2021-06-15 17:42:10|2568.88|2555.88|2569.15|2556.15|2569.32|2556.32|2568.74|2555.74|28
1623778940000|2021-06-15 17:42:20|2569.12|2556.12|2569.2|2556.2|2569.23|2556.23|2569.07|2556.07|29
1623778950000|2021-06-15 17:42:30|2569.24|2556.24|2569.35|2556.35|2569.49|2556.49|2568.94|2555.94|27
1623778960000|2021-06-15 17:42:40|2569.39|2556.39|2569.35|2556.35|2569.45|2556.45|2568.98|2555.98|30
1623778970000|2021-06-15 17:42:50|2569.14|2556.14|2569.28|2556.28|2569.39|2556.39|2569.1|2556.1|22
1623778980000|2021-06-15 17:43:00|2569.29|2556.29|2567.75|2554.75|2569.29|2556.29|2567.72|2554.72|35
1623778990000|2021-06-15 17:43:10|2567.72|2554.72|2567.83|2554.83|2567.93|2554.93|2567.55|2554.55|25
1623779000000|2021-06-15 17:43:20|2567.78|2554.78|2567.62|2554.62|2567.82|2554.82|2567.62|2554.62|17
1623779010000|2021-06-15 17:43:30|2567.58|2554.58|2567.5|2554.5|2567.62|2554.62|2567.47|2554.47|16
1623779020000|2021-06-15 17:43:40|2567.6|2554.6|2567.47|2554.47|2567.6|2554.6|2567.46|2554.46|18
1623779030000|2021-06-15 17:43:50|2567.46|2554.46|2567.41|2554.41|2567.6|2554.6|2567.39|2554.39|30
1623779040000|2021-06-15 17:44:00|2567.58|2554.58|2566.42|2553.42|2567.58|2554.58|2566.34|2553.34|26
1623779050000|2021-06-15 17:44:10|2566.44|2553.44|2566.37|2553.37|2566.59|2553.59|2566.09|2553.09|34
1623779060000|2021-06-15 17:44:20|2566.28|2553.28|2566.38|2553.38|2566.38|2553.38|2566.28|2553.28|21
1623779070000|2021-06-15 17:44:30|2566.35|2553.35|2566.2|2553.2|2566.35|2553.35|2565.89|2552.89|26
1623779080000|2021-06-15 17:44:40|2566.12|2553.12|2566.09|2553.09|2566.19|2553.19|2566.08|2553.08|25
1623779090000|2021-06-15 17:44:50|2566.1|2553.1|2566.05|2553.05|2566.18|2553.18|2566.05|2553.05|26
1623779100000|2021-06-15 17:45:00|2566.12|2553.12|2565.92|2552.92|2566.34|2553.34|2565.92|2552.92|20
1623779110000|2021-06-15 17:45:10|2565.97|2552.97|2565.8|2552.8|2565.97|2552.97|2565.79|2552.79|10
1623779120000|2021-06-15 17:45:20|2565.75|2552.75|2565.59|2552.59|2565.79|2552.79|2565.52|2552.52|26
1623779130000|2021-06-15 17:45:30|2565.55|2552.55|2566.48|2553.48|2566.67|2553.67|2565.46|2552.46|37
1623779140000|2021-06-15 17:45:40|2566.43|2553.43|2566.78|2553.78|2566.78|2553.78|2566.42|2553.42|32
1623779150000|2021-06-15 17:45:50|2566.81|2553.81|2567.16|2554.16|2567.16|2554.16|2566.81|2553.81|29
1623779160000|2021-06-15 17:46:00|2567.18|2554.18|2567.23|2554.23|2567.24|2554.24|2567.12|2554.12|16
1623779170000|2021-06-15 17:46:10|2567.24|2554.24|2568.79|2555.79|2568.79|2555.79|2567.24|2554.24|30
1623779180000|2021-06-15 17:46:20|2568.71|2555.71|2569.63|2556.63|2570.08|2557.08|2568.65|2555.65|36
1623779190000|2021-06-15 17:46:30|2569.64|2556.64|2570.04|2557.04|2570.09|2557.09|2569.64|2556.64|25
1623779200000|2021-06-15 17:46:40|2570.08|2557.08|2570.16|2557.16|2570.17|2557.17|2570.03|2557.03|20
1623779210000|2021-06-15 17:46:50|2570.17|2557.17|2569.47|2556.47|2570.17|2557.17|2568.99|2555.99|29
1623779220000|2021-06-15 17:47:00|2569.48|2556.48|2570.66|2557.66|2570.8|2557.8|2569.48|2556.48|33
1623779230000|2021-06-15 17:47:10|2570.82|2557.82|2570.45|2557.45|2570.92|2557.92|2570.25|2557.25|33
1623779240000|2021-06-15 17:47:20|2570.66|2557.66|2572.04|2559.04|2572.81|2559.81|2570.66|2557.66|37
1623779250000|2021-06-15 17:47:30|2571.64|2558.64|2572.09|2559.09|2572.83|2559.83|2571.64|2558.64|38
1623779260000|2021-06-15 17:47:40|2572.05|2559.05|2572.07|2559.07|2572.37|2559.37|2571.66|2558.66|38
1623779270000|2021-06-15 17:47:50|2571.83|2558.83|2573.04|2560.04|2573.22|2560.22|2571.79|2558.79|39
1623779280000|2021-06-15 17:48:00|2573.05|2560.05|2572|2559|2573.47|2560.47|2572|2559|32
1623779290000|2021-06-15 17:48:10|2571.96|2558.96|2571.96|2558.96|2572.1|2559.1|2571.86|2558.86|33
1623779300000|2021-06-15 17:48:20|2572|2559|2571.15|2558.15|2572.18|2559.18|2570.88|2557.88|37
1623779310000|2021-06-15 17:48:30|2571.16|2558.16|2571.65|2558.65|2571.99|2558.99|2571.16|2558.16|35
1623779320000|2021-06-15 17:48:40|2571.75|2558.75|2571.82|2558.82|2572.1|2559.1|2571.74|2558.74|31
1623779330000|2021-06-15 17:48:50|2571.83|2558.83|2571.8|2558.8|2571.87|2558.87|2571.78|2558.78|14
1623779340000|2021-06-15 17:49:00|2571.78|2558.78|2571.01|2558.01|2571.94|2558.94|2570.91|2557.91|33
1623779350000|2021-06-15 17:49:10|2570.98|2557.98|2571.69|2558.69|2571.69|2558.69|2570.7|2557.7|33
1623779360000|2021-06-15 17:49:20|2571.76|2558.76|2571.98|2558.98|2572.1|2559.1|2571.74|2558.74|28
1623779370000|2021-06-15 17:49:30|2572.01|2559.01|2571.88|2558.88|2572.09|2559.09|2571.8|2558.8|32
1623779380000|2021-06-15 17:49:40|2571.89|2558.89|2572.29|2559.29|2572.29|2559.29|2571.89|2558.89|32
1623779390000|2021-06-15 17:49:50|2572.25|2559.25|2572.2|2559.2|2572.31|2559.31|2571.88|2558.88|27
1623779400000|2021-06-15 17:50:00|2572.22|2559.22|2571.94|2558.94|2572.22|2559.22|2571.84|2558.84|32
1623779410000|2021-06-15 17:50:10|2571.97|2558.97|2570.62|2557.62|2571.97|2558.97|2570.62|2557.62|28
1623779420000|2021-06-15 17:50:20|2570.71|2557.71|2570.78|2557.78|2570.83|2557.83|2570.62|2557.62|22
1623779430000|2021-06-15 17:50:30|2570.8|2557.8|2570.25|2557.25|2570.99|2557.99|2570.25|2557.25|25
1623779440000|2021-06-15 17:50:40|2570.35|2557.35|2570.35|2557.35|2570.49|2557.49|2570.09|2557.09|26
1623779450000|2021-06-15 17:50:50|2570.3|2557.3|2569.95|2556.95|2570.53|2557.53|2569.95|2556.95|26
1623779460000|2021-06-15 17:51:00|2569.92|2556.92|2569.58|2556.58|2570.13|2557.13|2569.53|2556.53|34
1623779470000|2021-06-15 17:51:10|2569.59|2556.59|2569.79|2556.79|2569.79|2556.79|2568.85|2555.85|35
1623779480000|2021-06-15 17:51:20|2569.78|2556.78|2569.03|2556.03|2569.78|2556.78|2569.03|2556.03|34
1623779490000|2021-06-15 17:51:30|2568.85|2555.85|2568.8|2555.8|2569.11|2556.11|2568.69|2555.69|34
1623779500000|2021-06-15 17:51:40|2568.84|2555.84|2569.08|2556.08|2569.22|2556.22|2568.74|2555.74|26
1623779510000|2021-06-15 17:51:50|2569.07|2556.07|2569.26|2556.26|2569.35|2556.35|2568.98|2555.98|31
1623779520000|2021-06-15 17:52:00|2569.19|2556.19|2570.6|2557.6|2570.79|2557.79|2568.83|2555.83|38
1623779530000|2021-06-15 17:52:10|2570.54|2557.54|2570.58|2557.58|2571.2|2558.2|2570.54|2557.54|35
1623779540000|2021-06-15 17:52:20|2570.59|2557.59|2570.34|2557.34|2570.59|2557.59|2570.11|2557.11|28
1623779550000|2021-06-15 17:52:30|2570.33|2557.33|2570.59|2557.59|2570.84|2557.84|2570.15|2557.15|29
1623779560000|2021-06-15 17:52:40|2570.66|2557.66|2570.57|2557.57|2570.68|2557.68|2570.44|2557.44|25
1623779570000|2021-06-15 17:52:50|2570.52|2557.52|2570.86|2557.86|2570.86|2557.86|2570.49|2557.49|27
1623779580000|2021-06-15 17:53:00|2570.81|2557.81|2570.81|2557.81|2570.87|2557.87|2570.29|2557.29|34
1623779590000|2021-06-15 17:53:10|2570.95|2557.95|2571.32|2558.32|2571.59|2558.59|2570.68|2557.68|30
1623779600000|2021-06-15 17:53:20|2571.25|2558.25|2571.29|2558.29|2571.38|2558.38|2570.83|2557.83|32
1623779610000|2021-06-15 17:53:30|2571.45|2558.45|2571.9|2558.9|2571.99|2558.99|2571.13|2558.13|35
1623779620000|2021-06-15 17:53:40|2571.86|2558.86|2571.38|2558.38|2572.24|2559.24|2571.34|2558.34|30
1623779630000|2021-06-15 17:53:50|2571.31|2558.31|2572.04|2559.04|2572.04|2559.04|2571.18|2558.18|33
1623779640000|2021-06-15 17:54:00|2572.08|2559.08|2572.33|2559.33|2572.97|2559.97|2572.08|2559.08|35
1623779650000|2021-06-15 17:54:10|2572.47|2559.47|2572.25|2559.25|2572.59|2559.59|2572.23|2559.23|32
1623779660000|2021-06-15 17:54:20|2572.18|2559.18|2572.01|2559.01|2572.18|2559.18|2571.75|2558.75|28
1623779670000|2021-06-15 17:54:30|2572.02|2559.02|2572.81|2559.81|2573.08|2560.08|2571.91|2558.91|32
1623779680000|2021-06-15 17:54:40|2572.78|2559.78|2572.79|2559.79|2572.86|2559.86|2572.18|2559.18|36
1623779690000|2021-06-15 17:54:50|2572.78|2559.78|2573.34|2560.34|2573.34|2560.34|2572.57|2559.57|36
1623779700000|2021-06-15 17:55:00|2573.22|2560.22|2576.36|2563.36|2576.36|2563.36|2572.9|2559.9|35
1623779710000|2021-06-15 17:55:10|2576.76|2563.76|2583.2|2570.2|2583.52|2570.52|2576.42|2563.42|35
1623779720000|2021-06-15 17:55:20|2583.23|2570.23|2584.87|2571.87|2586.02|2573.02|2582.25|2569.25|33
1623779730000|2021-06-15 17:55:30|2584.91|2571.91|2585.29|2572.29|2588.07|2575.07|2584.9|2571.9|39
1623779740000|2021-06-15 17:55:40|2585.37|2572.37|2585.73|2572.73|2585.99|2572.99|2585.16|2572.16|32
1623779750000|2021-06-15 17:55:50|2585.93|2572.93|2586.8|2573.8|2587.02|2574.02|2585.71|2572.71|38
1623779760000|2021-06-15 17:56:00|2586.86|2573.86|2585.68|2572.68|2586.99|2573.99|2585.4|2572.4|39
1623779770000|2021-06-15 17:56:10|2585.69|2572.69|2583.99|2570.99|2585.94|2572.94|2583.99|2570.99|36
1623779780000|2021-06-15 17:56:20|2583.9|2570.9|2582.69|2569.69|2583.9|2570.9|2581.27|2568.27|39
1623779790000|2021-06-15 17:56:30|2582.73|2569.73|2581.65|2568.65|2582.73|2569.73|2580.03|2567.03|37
1623779800000|2021-06-15 17:56:40|2581.85|2568.85|2584.42|2571.42|2584.81|2571.81|2581.85|2568.85|39
1623779810000|2021-06-15 17:56:50|2584.52|2571.52|2585.07|2572.07|2585.62|2572.62|2584.28|2571.28|38
1623779820000|2021-06-15 17:57:00|2584.94|2571.94|2587.09|2574.09|2587.82|2574.82|2584.94|2571.94|40
1623779830000|2021-06-15 17:57:10|2587.12|2574.12|2585.95|2572.95|2587.21|2574.21|2585.85|2572.85|38
1623779840000|2021-06-15 17:57:20|2585.8|2572.8|2586.36|2573.36|2586.4|2573.4|2585.8|2572.8|32
1623779850000|2021-06-15 17:57:30|2586.19|2573.19|2584.59|2571.59|2586.19|2573.19|2584.56|2571.56|38
1623779860000|2021-06-15 17:57:40|2584.62|2571.62|2583.13|2570.13|2584.89|2571.89|2583.13|2570.13|35
1623779870000|2021-06-15 17:57:50|2583.27|2570.27|2582.81|2569.81|2583.59|2570.59|2582.81|2569.81|39
1623779880000|2021-06-15 17:58:00|2582.7|2569.7|2581.29|2568.29|2582.85|2569.85|2581.15|2568.15|38
1623779890000|2021-06-15 17:58:10|2581.22|2568.22|2582.83|2569.83|2582.99|2569.99|2581.17|2568.17|31
1623779900000|2021-06-15 17:58:20|2582.79|2569.79|2582.19|2569.19|2582.79|2569.79|2582.07|2569.07|37
1623779910000|2021-06-15 17:58:30|2582.27|2569.27|2582.23|2569.23|2582.47|2569.47|2581.91|2568.91|34
1623779920000|2021-06-15 17:58:40|2581.99|2568.99|2581.53|2568.53|2582.4|2569.4|2581.3|2568.3|38
1623779930000|2021-06-15 17:58:50|2581.34|2568.34|2581.37|2568.37|2581.37|2568.37|2580.91|2567.91|33
1623779940000|2021-06-15 17:59:00|2581.5|2568.5|2583.83|2570.83|2583.83|2570.83|2581.5|2568.5|34
1623779950000|2021-06-15 17:59:10|2583.86|2570.86|2585.21|2572.21|2585.21|2572.21|2583.7|2570.7|36
1623779960000|2021-06-15 17:59:20|2585.26|2572.26|2584.5|2571.5|2585.26|2572.26|2583.77|2570.77|32
1623779970000|2021-06-15 17:59:30|2584.52|2571.52|2583.63|2570.63|2584.64|2571.64|2583.52|2570.52|35
1623779980000|2021-06-15 17:59:40|2583.68|2570.68|2582.94|2569.94|2583.68|2570.68|2582.76|2569.76|29
1623779990000|2021-06-15 17:59:50|2583.1|2570.1|2583.22|2570.22|2583.55|2570.55|2582.97|2569.97|32
1623780000000|2021-06-15 18:00:00|2583.24|2570.24|2585.3|2572.3|2586.51|2573.51|2583.14|2570.14|35
1623780010000|2021-06-15 18:00:10|2585.24|2572.24|2585.36|2572.36|2585.62|2572.62|2584.8|2571.8|38
1623780020000|2021-06-15 18:00:20|2585.41|2572.41|2586.78|2573.78|2586.78|2573.78|2585.41|2572.41|38
1623780030000|2021-06-15 18:00:30|2586.91|2573.91|2589.3|2576.3|2590.12|2577.12|2586.91|2573.91|38
1623780040000|2021-06-15 18:00:40|2589.18|2576.18|2589.75|2576.75|2589.79|2576.79|2588.91|2575.91|39
1623780050000|2021-06-15 18:00:50|2589.89|2576.89|2591.16|2578.16|2591.83|2578.83|2589.83|2576.83|38
1623780060000|2021-06-15 18:01:00|2591.13|2578.13|2592.44|2579.44|2593|2580|2590.74|2577.74|40
1623780070000|2021-06-15 18:01:10|2591.84|2578.84|2596.82|2583.82|2598.05|2585.05|2591.76|2578.76|36
1623780080000|2021-06-15 18:01:20|2596.83|2583.83|2603.1|2590.1|2603.58|2590.58|2594.54|2581.54|36
1623780090000|2021-06-15 18:01:30|2603.19|2590.19|2604.72|2591.72|2604.72|2591.72|2601.86|2588.86|39
1623780100000|2021-06-15 18:01:40|2605.32|2592.32|2606.03|2593.03|2606.42|2593.42|2605.06|2592.06|36
1623780110000|2021-06-15 18:01:50|2606.49|2593.49|2607.23|2594.23|2607.33|2594.33|2604.58|2591.58|39
1623780120000|2021-06-15 18:02:00|2607.54|2594.54|2606.72|2593.72|2607.54|2594.54|2606.65|2593.65|37
1623780130000|2021-06-15 18:02:10|2606.66|2593.66|2605.82|2592.82|2606.66|2593.66|2604.78|2591.78|34
1623780140000|2021-06-15 18:02:20|2605.79|2592.79|2608.36|2595.36|2608.44|2595.44|2605.42|2592.42|37
1623780150000|2021-06-15 18:02:30|2608.15|2595.15|2614.09|2601.09|2614.09|2601.09|2607.92|2594.92|37
1623780160000|2021-06-15 18:02:40|2614.1|2601.1|2614.32|2601.32|2617.61|2604.61|2612.05|2599.05|40
1623780170000|2021-06-15 18:02:50|2614.35|2601.35|2615.9|2602.9|2616.99|2603.99|2614.28|2601.28|36
1623780180000|2021-06-15 18:03:00|2615.76|2602.76|2612.93|2599.93|2615.76|2602.76|2612.93|2599.93|33
1623780190000|2021-06-15 18:03:10|2613.47|2600.47|2614.31|2601.31|2616.04|2603.04|2613.2|2600.2|33
1623780200000|2021-06-15 18:03:20|2614.46|2601.46|2613.94|2600.94|2614.88|2601.88|2612.55|2599.55|32
1623780210000|2021-06-15 18:03:30|2613.91|2600.91|2614.22|2601.22|2615.74|2602.74|2613.51|2600.51|38
1623780220000|2021-06-15 18:03:40|2614.21|2601.21|2617|2604|2618.04|2605.04|2614.21|2601.21|37
1623780230000|2021-06-15 18:03:50|2616.81|2603.81|2618.25|2605.25|2618.4|2605.4|2615.48|2602.48|33
1623780240000|2021-06-15 18:04:00|2618.44|2605.44|2617.84|2604.84|2618.97|2605.97|2617.22|2604.22|34
1623780250000|2021-06-15 18:04:10|2618.09|2605.09|2618.36|2605.36|2618.59|2605.59|2617.2|2604.2|34
1623780260000|2021-06-15 18:04:20|2618.39|2605.39|2616.71|2603.71|2618.4|2605.4|2616.43|2603.43|26
1623780270000|2021-06-15 18:04:30|2616.73|2603.73|2613.46|2600.46|2616.73|2603.73|2612.87|2599.87|31
1623780280000|2021-06-15 18:04:40|2613.38|2600.38|2616.29|2603.29|2616.92|2603.92|2613.38|2600.38|37
1623780290000|2021-06-15 18:04:50|2615.97|2602.97|2616.37|2603.37|2616.68|2603.68|2614.86|2601.86|35
1623780300000|2021-06-15 18:05:00|2616.55|2603.55|2616.37|2603.37|2617.18|2604.18|2615.62|2602.62|35
1623780310000|2021-06-15 18:05:10|2616.38|2603.38|2615.8|2602.8|2616.76|2603.76|2614.21|2601.21|36
1623780320000|2021-06-15 18:05:20|2615.83|2602.83|2614.54|2601.54|2616.05|2603.05|2614.52|2601.52|31
1623780330000|2021-06-15 18:05:30|2614.56|2601.56|2613.21|2600.21|2615.64|2602.64|2613.2|2600.2|32
1623780340000|2021-06-15 18:05:40|2612.8|2599.8|2614.5|2601.5|2614.73|2601.73|2611.18|2598.18|35
1623780350000|2021-06-15 18:05:50|2613.62|2600.62|2613.09|2600.09|2614.64|2601.64|2613.01|2600.01|28
1623780360000|2021-06-15 18:06:00|2613.07|2600.07|2613.01|2600.01|2613.6|2600.6|2612.84|2599.84|29
1623780370000|2021-06-15 18:06:10|2613.02|2600.02|2615.04|2602.04|2615.1|2602.1|2613.02|2600.02|21
1623780380000|2021-06-15 18:06:20|2615|2602|2614.85|2601.85|2615.08|2602.08|2614.63|2601.63|28
1623780390000|2021-06-15 18:06:30|2614.62|2601.62|2614.73|2601.73|2615.29|2602.29|2614.6|2601.6|26
1623780400000|2021-06-15 18:06:40|2614.71|2601.71|2613.86|2600.86|2614.71|2601.71|2613.75|2600.75|28
1623780410000|2021-06-15 18:06:50|2613.49|2600.49|2612.75|2599.75|2613.53|2600.53|2612.58|2599.58|32
1623780420000|2021-06-15 18:07:00|2612.83|2599.83|2612.27|2599.27|2612.99|2599.99|2611.85|2598.85|32
1623780430000|2021-06-15 18:07:10|2612.05|2599.05|2610.99|2597.99|2612.05|2599.05|2610.74|2597.74|30
1623780440000|2021-06-15 18:07:20|2610.91|2597.91|2611.03|2598.03|2611.03|2598.03|2609.61|2596.61|29
1623780450000|2021-06-15 18:07:30|2610.84|2597.84|2610.26|2597.26|2612.92|2599.92|2610.26|2597.26|36
1623780460000|2021-06-15 18:07:40|2610.55|2597.55|2609.97|2596.97|2611.5|2598.5|2609.97|2596.97|30
1623780470000|2021-06-15 18:07:50|2609.92|2596.92|2610.87|2597.87|2610.94|2597.94|2609.72|2596.72|26
1623780480000|2021-06-15 18:08:00|2610.8|2597.8|2608.86|2595.86|2611.01|2598.01|2608.83|2595.83|30
1623780490000|2021-06-15 18:08:10|2608.84|2595.84|2609.77|2596.77|2610.47|2597.47|2608.84|2595.84|34
1623780500000|2021-06-15 18:08:20|2609.72|2596.72|2609.65|2596.65|2609.72|2596.72|2608.95|2595.95|29
1623780510000|2021-06-15 18:08:30|2609.77|2596.77|2609.49|2596.49|2610.29|2597.29|2609.49|2596.49|37
1623780520000|2021-06-15 18:08:40|2609.47|2596.47|2608.71|2595.71|2609.93|2596.93|2608.71|2595.71|32
1623780530000|2021-06-15 18:08:50|2608.73|2595.73|2609.26|2596.26|2609.4|2596.4|2608.64|2595.64|34
1623780540000|2021-06-15 18:09:00|2609.19|2596.19|2609.06|2596.06|2609.91|2596.91|2609.02|2596.02|37
1623780550000|2021-06-15 18:09:10|2609.03|2596.03|2608.7|2595.7|2609.22|2596.22|2608.54|2595.54|32
1623780560000|2021-06-15 18:09:20|2608.77|2595.77|2608.63|2595.63|2608.89|2595.89|2608.58|2595.58|28
1623780570000|2021-06-15 18:09:30|2608.75|2595.75|2608.97|2595.97|2608.97|2595.97|2608.39|2595.39|34
1623780580000|2021-06-15 18:09:40|2609.03|2596.03|2609.63|2596.63|2610.24|2597.24|2609.01|2596.01|35
1623780590000|2021-06-15 18:09:50|2609.64|2596.64|2611.02|2598.02|2611.15|2598.15|2609.24|2596.24|35
1623780600000|2021-06-15 18:10:00|2610.86|2597.86|2609.76|2596.76|2610.86|2597.86|2609.68|2596.68|35
1623780610000|2021-06-15 18:10:10|2609.74|2596.74|2609.03|2596.03|2609.94|2596.94|2609.03|2596.03|32
1623780620000|2021-06-15 18:10:20|2609.01|2596.01|2608.71|2595.71|2609.01|2596.01|2608.17|2595.17|27
1623780630000|2021-06-15 18:10:30|2608.64|2595.64|2608.34|2595.34|2608.69|2595.69|2608.31|2595.31|26
1623780640000|2021-06-15 18:10:40|2608.37|2595.37|2608.06|2595.06|2608.57|2595.57|2607.99|2594.99|24
1623780650000|2021-06-15 18:10:50|2608|2595|2608.04|2595.04|2608.24|2595.24|2607.96|2594.96|24
1623780660000|2021-06-15 18:11:00|2607.66|2594.66|2608.61|2595.61|2608.61|2595.61|2607.66|2594.66|24
1623780670000|2021-06-15 18:11:10|2608.64|2595.64|2609.27|2596.27|2609.44|2596.44|2608.64|2595.64|34
1623780680000|2021-06-15 18:11:20|2609.26|2596.26|2609.97|2596.97|2609.97|2596.97|2609.26|2596.26|21
1623780690000|2021-06-15 18:11:30|2610.07|2597.07|2610.16|2597.16|2610.16|2597.16|2609.76|2596.76|25
1623780700000|2021-06-15 18:11:40|2610.31|2597.31|2610.29|2597.29|2610.56|2597.56|2609.65|2596.65|34
1623780710000|2021-06-15 18:11:50|2610.34|2597.34|2609.93|2596.93|2611.33|2598.33|2609.83|2596.83|29
1623780720000|2021-06-15 18:12:00|2609.68|2596.68|2608.96|2595.96|2609.68|2596.68|2608.9|2595.9|32
1623780730000|2021-06-15 18:12:10|2608.78|2595.78|2609.66|2596.66|2609.66|2596.66|2608.39|2595.39|36
1623780740000|2021-06-15 18:12:20|2609.63|2596.63|2609.62|2596.62|2609.64|2596.64|2609.28|2596.28|34
1623780750000|2021-06-15 18:12:30|2609.59|2596.59|2609.36|2596.36|2609.66|2596.66|2609.36|2596.36|26
1623780760000|2021-06-15 18:12:40|2609.34|2596.34|2609.43|2596.43|2609.48|2596.48|2609.14|2596.14|23
1623780770000|2021-06-15 18:12:50|2609.48|2596.48|2609.53|2596.53|2610.36|2597.36|2609.48|2596.48|21
1623780780000|2021-06-15 18:13:00|2609.5|2596.5|2609.66|2596.66|2609.66|2596.66|2608.68|2595.68|24
1623780790000|2021-06-15 18:13:10|2609.62|2596.62|2609.04|2596.04|2609.98|2596.98|2608.99|2595.99|31
1623780800000|2021-06-15 18:13:20|2609.03|2596.03|2609.05|2596.05|2609.62|2596.62|2608.94|2595.94|33
1623780810000|2021-06-15 18:13:30|2609.04|2596.04|2609.05|2596.05|2609.25|2596.25|2609.01|2596.01|28
1623780820000|2021-06-15 18:13:40|2609.09|2596.09|2609.3|2596.3|2609.3|2596.3|2609.05|2596.05|29
1623780830000|2021-06-15 18:13:50|2609.32|2596.32|2609.48|2596.48|2609.69|2596.69|2609.29|2596.29|29
1623780840000|2021-06-15 18:14:00|2609.51|2596.51|2610.43|2597.43|2610.43|2597.43|2609.25|2596.25|34
1623780850000|2021-06-15 18:14:10|2610.48|2597.48|2610.76|2597.76|2611.35|2598.35|2610.03|2597.03|36
1623780860000|2021-06-15 18:14:20|2610.72|2597.72|2610.61|2597.61|2610.75|2597.75|2610.01|2597.01|36
1623780870000|2021-06-15 18:14:30|2610.5|2597.5|2610.64|2597.64|2611.16|2598.16|2610.44|2597.44|30
1623780880000|2021-06-15 18:14:40|2610.68|2597.68|2611.35|2598.35|2611.35|2598.35|2610.46|2597.46|26
1623780890000|2021-06-15 18:14:50|2611.4|2598.4|2611.92|2598.92|2611.95|2598.95|2611.32|2598.32|34
1623780900000|2021-06-15 18:15:00|2611.89|2598.89|2610.13|2597.13|2612.02|2599.02|2610.03|2597.03|34
1623780910000|2021-06-15 18:15:10|2610.11|2597.11|2608.83|2595.83|2610.12|2597.12|2608.73|2595.73|37
1623780920000|2021-06-15 18:15:20|2608.8|2595.8|2610.07|2597.07|2610.11|2597.11|2608.78|2595.78|32
1623780930000|2021-06-15 18:15:30|2610.09|2597.09|2610.91|2597.91|2611.03|2598.03|2610.09|2597.09|32
1623780940000|2021-06-15 18:15:40|2610.93|2597.93|2610.58|2597.58|2610.96|2597.96|2610.15|2597.15|29
1623780950000|2021-06-15 18:15:50|2610.42|2597.42|2610.93|2597.93|2610.94|2597.94|2610.27|2597.27|24
1623780960000|2021-06-15 18:16:00|2610.92|2597.92|2610.9|2597.9|2611.03|2598.03|2610.53|2597.53|23
1623780970000|2021-06-15 18:16:10|2611.46|2598.46|2610.71|2597.71|2611.46|2598.46|2610.35|2597.35|30
1623780980000|2021-06-15 18:16:20|2610.73|2597.73|2609.57|2596.57|2610.73|2597.73|2609.25|2596.25|28
1623780990000|2021-06-15 18:16:30|2609.6|2596.6|2608.72|2595.72|2609.61|2596.61|2608.68|2595.68|36
1623781000000|2021-06-15 18:16:40|2608.63|2595.63|2608.41|2595.41|2608.74|2595.74|2607.95|2594.95|34
1623781010000|2021-06-15 18:16:50|2608.38|2595.38|2607.02|2594.02|2608.38|2595.38|2607.02|2594.02|34
1623781020000|2021-06-15 18:17:00|2607.03|2594.03|2606.7|2593.7|2607.71|2594.71|2606.7|2593.7|32
1623781030000|2021-06-15 18:17:10|2606.65|2593.65|2604.83|2591.83|2606.66|2593.66|2604.83|2591.83|31
1623781040000|2021-06-15 18:17:20|2604.78|2591.78|2604.57|2591.57|2604.85|2591.85|2603.91|2590.91|34
1623781050000|2021-06-15 18:17:30|2604.56|2591.56|2602.66|2589.66|2604.71|2591.71|2602.66|2589.66|34
1623781060000|2021-06-15 18:17:40|2602.71|2589.71|2605|2592|2605.19|2592.19|2602.62|2589.62|39
1623781070000|2021-06-15 18:17:50|2604.96|2591.96|2605.26|2592.26|2605.51|2592.51|2604.96|2591.96|29
1623781080000|2021-06-15 18:18:00|2605.29|2592.29|2606.83|2593.83|2606.95|2593.95|2605.14|2592.14|30
1623781090000|2021-06-15 18:18:10|2606.85|2593.85|2606.76|2593.76|2607.8|2594.8|2606.43|2593.43|30
1623781100000|2021-06-15 18:18:20|2606.67|2593.67|2606.69|2593.69|2607|2594|2606.33|2593.33|29
1623781110000|2021-06-15 18:18:30|2606.68|2593.68|2606.81|2593.81|2606.93|2593.93|2606.18|2593.18|36
1623781120000|2021-06-15 18:18:40|2606.83|2593.83|2606.88|2593.88|2607.45|2594.45|2606.64|2593.64|35
1623781130000|2021-06-15 18:18:50|2606.89|2593.89|2605.74|2592.74|2607.18|2594.18|2605.74|2592.74|35
1623781140000|2021-06-15 18:19:00|2605.81|2592.81|2606.69|2593.69|2607.33|2594.33|2605.81|2592.81|36
1623781150000|2021-06-15 18:19:10|2606.67|2593.67|2607.53|2594.53|2607.53|2594.53|2606.66|2593.66|28
1623781160000|2021-06-15 18:19:20|2607.54|2594.54|2607.22|2594.22|2607.54|2594.54|2607.15|2594.15|20
1623781170000|2021-06-15 18:19:30|2607.18|2594.18|2606.41|2593.41|2607.18|2594.18|2606.21|2593.21|36
1623781180000|2021-06-15 18:19:40|2606.32|2593.32|2606.31|2593.31|2606.48|2593.48|2606.14|2593.14|30
1623781190000|2021-06-15 18:19:50|2606.26|2593.26|2606.01|2593.01|2606.26|2593.26|2604.32|2591.32|30
1623781200000|2021-06-15 18:20:00|2606.03|2593.03|2604.72|2591.72|2606.03|2593.03|2604.66|2591.66|39
1623781210000|2021-06-15 18:20:10|2604.78|2591.78|2605.89|2592.89|2605.89|2592.89|2604.7|2591.7|30
1623781220000|2021-06-15 18:20:20|2605.88|2592.88|2604.73|2591.73|2605.96|2592.96|2604.73|2591.73|29
1623781230000|2021-06-15 18:20:30|2604.8|2591.8|2604.53|2591.53|2604.8|2591.8|2604.17|2591.17|32
1623781240000|2021-06-15 18:20:40|2604.55|2591.55|2604.35|2591.35|2604.7|2591.7|2603.99|2590.99|35
1623781250000|2021-06-15 18:20:50|2604.38|2591.38|2603.51|2590.51|2604.52|2591.52|2603.38|2590.38|31
1623781260000|2021-06-15 18:21:00|2603.49|2590.49|2604.67|2591.67|2604.7|2591.7|2603.49|2590.49|29
1623781270000|2021-06-15 18:21:10|2604.66|2591.66|2605.23|2592.23|2605.67|2592.67|2604.59|2591.59|31
1623781280000|2021-06-15 18:21:20|2605.44|2592.44|2605.46|2592.46|2605.57|2592.57|2605.04|2592.04|27
1623781290000|2021-06-15 18:21:30|2605.44|2592.44|2604.9|2591.9|2605.49|2592.49|2604.65|2591.65|30
1623781300000|2021-06-15 18:21:40|2604.91|2591.91|2604.42|2591.42|2605.13|2592.13|2604.39|2591.39|32
1623781310000|2021-06-15 18:21:50|2604.44|2591.44|2604.66|2591.66|2604.75|2591.75|2604.37|2591.37|28
1623781320000|2021-06-15 18:22:00|2604.67|2591.67|2604.6|2591.6|2605.01|2592.01|2604.6|2591.6|37
1623781330000|2021-06-15 18:22:10|2604.62|2591.62|2605.24|2592.24|2605.33|2592.33|2604.52|2591.52|28
1623781340000|2021-06-15 18:22:20|2605.25|2592.25|2604.48|2591.48|2605.4|2592.4|2604.43|2591.43|33
1623781350000|2021-06-15 18:22:30|2604.57|2591.57|2603.8|2590.8|2605.01|2592.01|2603.25|2590.25|35
1623781360000|2021-06-15 18:22:40|2603.74|2590.74|2604.8|2591.8|2604.8|2591.8|2603.35|2590.35|27
1623781370000|2021-06-15 18:22:50|2604.68|2591.68|2605.79|2592.79|2606.15|2593.15|2604.57|2591.57|31
1623781380000|2021-06-15 18:23:00|2605.81|2592.81|2605.85|2592.85|2605.99|2592.99|2605.29|2592.29|27
1623781390000|2021-06-15 18:23:10|2605.84|2592.84|2606.36|2593.36|2606.59|2593.59|2605.43|2592.43|26
1623781400000|2021-06-15 18:23:20|2606.43|2593.43|2605.99|2592.99|2606.43|2593.43|2605.82|2592.82|28
1623781410000|2021-06-15 18:23:30|2606.03|2593.03|2606.23|2593.23|2606.23|2593.23|2605.97|2592.97|27
1623781420000|2021-06-15 18:23:40|2606.25|2593.25|2606.07|2593.07|2606.32|2593.32|2605.88|2592.88|26
1623781430000|2021-06-15 18:23:50|2606.08|2593.08|2606.95|2593.95|2607.36|2594.36|2606.06|2593.06|37
1623781440000|2021-06-15 18:24:00|2606.77|2593.77|2606.03|2593.03|2607|2594|2605.44|2592.44|31
1623781450000|2021-06-15 18:24:10|2605.99|2592.99|2606.56|2593.56|2606.86|2593.86|2605.96|2592.96|31
1623781460000|2021-06-15 18:24:20|2606.53|2593.53|2606.2|2593.2|2606.53|2593.53|2606.19|2593.19|21
1623781470000|2021-06-15 18:24:30|2606.23|2593.23|2606.25|2593.25|2606.58|2593.58|2606.16|2593.16|24
1623781480000|2021-06-15 18:24:40|2606.23|2593.23|2606.04|2593.04|2606.27|2593.27|2606|2593|23
1623781490000|2021-06-15 18:24:50|2606.01|2593.01|2605.98|2592.98|2606.48|2593.48|2605.9|2592.9|27
1623781500000|2021-06-15 18:25:00|2606.04|2593.04|2605.32|2592.32|2606.15|2593.15|2605.17|2592.17|27
1623781510000|2021-06-15 18:25:10|2605.35|2592.35|2605.31|2592.31|2605.64|2592.64|2605.23|2592.23|34
1623781520000|2021-06-15 18:25:20|2605.3|2592.3|2605.07|2592.07|2605.7|2592.7|2604.97|2591.97|33
1623781530000|2021-06-15 18:25:30|2605.13|2592.13|2605.33|2592.33|2605.56|2592.56|2605.13|2592.13|38
1623781540000|2021-06-15 18:25:40|2605.86|2592.86|2606.24|2593.24|2606.24|2593.24|2605.3|2592.3|38
1623781550000|2021-06-15 18:25:50|2606.28|2593.28|2606.32|2593.32|2606.53|2593.53|2606.14|2593.14|27
1623781560000|2021-06-15 18:26:00|2606.28|2593.28|2605.92|2592.92|2606.35|2593.35|2605.45|2592.45|35
1623781570000|2021-06-15 18:26:10|2605.83|2592.83|2606.64|2593.64|2606.68|2593.68|2605.62|2592.62|35
1623781580000|2021-06-15 18:26:20|2606.56|2593.56|2606.43|2593.43|2606.7|2593.7|2606.35|2593.35|30
1623781590000|2021-06-15 18:26:30|2606.56|2593.56|2606.5|2593.5|2606.64|2593.64|2606.33|2593.33|22
1623781600000|2021-06-15 18:26:40|2606.52|2593.52|2606.87|2593.87|2606.99|2593.99|2606.5|2593.5|21
1623781610000|2021-06-15 18:26:50|2606.85|2593.85|2606.92|2593.92|2607.06|2594.06|2606.8|2593.8|20
1623781620000|2021-06-15 18:27:00|2606.95|2593.95|2606.47|2593.47|2606.95|2593.95|2606.47|2593.47|11
1623781630000|2021-06-15 18:27:10|2606.46|2593.46|2606.7|2593.7|2606.8|2593.8|2606.46|2593.46|16
1623781640000|2021-06-15 18:27:20|2606.68|2593.68|2606.63|2593.63|2606.68|2593.68|2606.63|2593.63|11
1623781650000|2021-06-15 18:27:30|2606.59|2593.59|2605.96|2592.96|2606.77|2593.77|2605.96|2592.96|15
1623781660000|2021-06-15 18:27:40|2605.98|2592.98|2607.38|2594.38|2607.52|2594.52|2605.75|2592.75|27
1623781670000|2021-06-15 18:27:50|2607.36|2594.36|2606.21|2593.21|2607.36|2594.36|2606.16|2593.16|32
1623781680000|2021-06-15 18:28:00|2606.12|2593.12|2605.64|2592.64|2606.18|2593.18|2605.45|2592.45|24
1623781690000|2021-06-15 18:28:10|2605.45|2592.45|2605.7|2592.7|2605.8|2592.8|2605.45|2592.45|23
1623781700000|2021-06-15 18:28:20|2605.71|2592.71|2605.33|2592.33|2605.74|2592.74|2605.26|2592.26|27
1623781710000|2021-06-15 18:28:30|2605.35|2592.35|2604.42|2591.42|2605.35|2592.35|2604.17|2591.17|32
1623781720000|2021-06-15 18:28:40|2604.37|2591.37|2604.42|2591.42|2604.67|2591.67|2603.91|2590.91|31
1623781730000|2021-06-15 18:28:50|2604.57|2591.57|2605.28|2592.28|2605.32|2592.32|2604.55|2591.55|21
1623781740000|2021-06-15 18:29:00|2605.27|2592.27|2605.97|2592.97|2606.54|2593.54|2605.27|2592.27|27
1623781750000|2021-06-15 18:29:10|2606.06|2593.06|2606.45|2593.45|2606.91|2593.91|2605.79|2592.79|24
1623781760000|2021-06-15 18:29:20|2606.58|2593.58|2606.09|2593.09|2606.93|2593.93|2606.01|2593.01|31
1623781770000|2021-06-15 18:29:30|2606.2|2593.2|2605.6|2592.6|2606.44|2593.44|2605.12|2592.12|34
1623781780000|2021-06-15 18:29:40|2605.73|2592.73|2606.26|2593.26|2606.75|2593.75|2605.66|2592.66|34
1623781790000|2021-06-15 18:29:50|2606.28|2593.28|2606.05|2593.05|2606.53|2593.53|2605.99|2592.99|34
1623781800000|2021-06-15 18:30:00|2605.99|2592.99|2606.89|2593.89|2607.15|2594.15|2605.99|2592.99|29
1623781810000|2021-06-15 18:30:10|2606.83|2593.83|2606.85|2593.85|2606.93|2593.93|2606.62|2593.62|24
1623781820000|2021-06-15 18:30:20|2606.84|2593.84|2605.21|2592.21|2606.86|2593.86|2605.06|2592.06|35
1623781830000|2021-06-15 18:30:30|2605.22|2592.22|2604.73|2591.73|2605.45|2592.45|2604.68|2591.68|29
1623781840000|2021-06-15 18:30:40|2604.54|2591.54|2603.06|2590.06|2604.62|2591.62|2602.82|2589.82|33
1623781850000|2021-06-15 18:30:50|2603.09|2590.09|2602.82|2589.82|2603.83|2590.83|2602.8|2589.8|32
1623781860000|2021-06-15 18:31:00|2602.84|2589.84|2602.19|2589.19|2603.44|2590.44|2602.19|2589.19|32
1623781870000|2021-06-15 18:31:10|2602.18|2589.18|2600.69|2587.69|2602.23|2589.23|2600.35|2587.35|33
1623781880000|2021-06-15 18:31:20|2600.7|2587.7|2600.83|2587.83|2601.19|2588.19|2600.08|2587.08|36
1623781890000|2021-06-15 18:31:30|2600.75|2587.75|2600.19|2587.19|2601.47|2588.47|2599.94|2586.94|34
1623781900000|2021-06-15 18:31:40|2600.32|2587.32|2599.25|2586.25|2600.51|2587.51|2599.19|2586.19|33
1623781910000|2021-06-15 18:31:50|2599.02|2586.02|2600.13|2587.13|2600.13|2587.13|2599.02|2586.02|32
1623781920000|2021-06-15 18:32:00|2600.05|2587.05|2598.8|2585.8|2600.11|2587.11|2598.8|2585.8|32
1623781930000|2021-06-15 18:32:10|2598.72|2585.72|2597.16|2584.16|2598.77|2585.77|2597.04|2584.04|37
1623781940000|2021-06-15 18:32:20|2597|2584|2595.78|2582.78|2597.24|2584.24|2595.78|2582.78|33
1623781950000|2021-06-15 18:32:30|2595.9|2582.9|2594.31|2581.31|2595.94|2582.94|2594.31|2581.31|31
1623781960000|2021-06-15 18:32:40|2594.28|2581.28|2595.01|2582.01|2595.01|2582.01|2594.11|2581.11|26
1623781970000|2021-06-15 18:32:50|2595.04|2582.04|2596.54|2583.54|2596.54|2583.54|2594.95|2581.95|25
1623781980000|2021-06-15 18:33:00|2596.43|2583.43|2595.17|2582.17|2596.51|2583.51|2594.86|2581.86|34
1623781990000|2021-06-15 18:33:10|2595.23|2582.23|2596.3|2583.3|2596.34|2583.34|2595.23|2582.23|17
1623782000000|2021-06-15 18:33:20|2596.44|2583.44|2597.94|2584.94|2597.97|2584.97|2596.44|2583.44|30
1623782010000|2021-06-15 18:33:30|2597.92|2584.92|2598.82|2585.82|2598.82|2585.82|2597.92|2584.92|24
1623782020000|2021-06-15 18:33:40|2598.83|2585.83|2598.06|2585.06|2598.83|2585.83|2597.72|2584.72|32
1623782030000|2021-06-15 18:33:50|2598.08|2585.08|2598.14|2585.14|2598.36|2585.36|2597.92|2584.92|31
1623782040000|2021-06-15 18:34:00|2598.15|2585.15|2597.55|2584.55|2598.16|2585.16|2597.55|2584.55|19
1623782050000|2021-06-15 18:34:10|2597.66|2584.66|2597.66|2584.66|2597.72|2584.72|2597.13|2584.13|31
1623782060000|2021-06-15 18:34:20|2597.7|2584.7|2597.54|2584.54|2597.7|2584.7|2597.35|2584.35|31
1623782070000|2021-06-15 18:34:30|2597.42|2584.42|2597.55|2584.55|2597.93|2584.93|2597.23|2584.23|32
1623782080000|2021-06-15 18:34:40|2597.6|2584.6|2598.51|2585.51|2598.51|2585.51|2597.46|2584.46|33
1623782090000|2021-06-15 18:34:50|2598.52|2585.52|2598.73|2585.73|2598.74|2585.74|2598.43|2585.43|14
1623782100000|2021-06-15 18:35:00|2598.79|2585.79|2599.07|2586.07|2599.49|2586.49|2598.78|2585.78|29
1623782110000|2021-06-15 18:35:10|2599.03|2586.03|2599.36|2586.36|2599.42|2586.42|2599.03|2586.03|24
1623782120000|2021-06-15 18:35:20|2599.37|2586.37|2599.33|2586.33|2599.44|2586.44|2599.33|2586.33|18
1623782130000|2021-06-15 18:35:30|2599.31|2586.31|2599.19|2586.19|2599.31|2586.31|2598.98|2585.98|22
1623782140000|2021-06-15 18:35:40|2599.21|2586.21|2598.36|2585.36|2599.21|2586.21|2598.36|2585.36|24
1623782150000|2021-06-15 18:35:50|2598.35|2585.35|2597.8|2584.8|2598.35|2585.35|2597.57|2584.57|29
1623782160000|2021-06-15 18:36:00|2597.75|2584.75|2597.74|2584.74|2597.98|2584.98|2597.63|2584.63|32
1623782170000|2021-06-15 18:36:10|2597.64|2584.64|2597.66|2584.66|2597.94|2584.94|2597.29|2584.29|32
1623782180000|2021-06-15 18:36:20|2597.68|2584.68|2598.21|2585.21|2598.21|2585.21|2597.68|2584.68|32
1623782190000|2021-06-15 18:36:30|2598.16|2585.16|2598.18|2585.18|2598.18|2585.18|2597.91|2584.91|30
1623782200000|2021-06-15 18:36:40|2598.24|2585.24|2598.2|2585.2|2598.24|2585.24|2597.64|2584.64|26
1623782210000|2021-06-15 18:36:50|2598.12|2585.12|2598.55|2585.55|2598.68|2585.68|2598.12|2585.12|18
1623782220000|2021-06-15 18:37:00|2598.53|2585.53|2598.77|2585.77|2599.14|2586.14|2598.48|2585.48|24
1623782230000|2021-06-15 18:37:10|2598.7|2585.7|2598.6|2585.6|2598.7|2585.7|2597.89|2584.89|19
1623782240000|2021-06-15 18:37:20|2598.59|2585.59|2598.78|2585.78|2598.81|2585.81|2598.57|2585.57|27
1623782250000|2021-06-15 18:37:30|2598.79|2585.79|2599.06|2586.06|2599.12|2586.12|2598.74|2585.74|27
1623782260000|2021-06-15 18:37:40|2599.05|2586.05|2599.67|2586.67|2599.78|2586.78|2599.05|2586.05|30
1623782270000|2021-06-15 18:37:50|2599.69|2586.69|2599.67|2586.67|2599.82|2586.82|2599.47|2586.47|31
1623782280000|2021-06-15 18:38:00|2599.73|2586.73|2598.79|2585.79|2599.73|2586.73|2598.28|2585.28|35
1623782290000|2021-06-15 18:38:10|2598.72|2585.72|2600.04|2587.04|2601.59|2588.59|2598.72|2585.72|34
1623782300000|2021-06-15 18:38:20|2600.25|2587.25|2599.41|2586.41|2600.47|2587.47|2599.41|2586.41|28
1623782310000|2021-06-15 18:38:30|2599.31|2586.31|2599.81|2586.81|2600.07|2587.07|2599.25|2586.25|29
1623782320000|2021-06-15 18:38:40|2599.73|2586.73|2599.93|2586.93|2600.31|2587.31|2599.73|2586.73|21
1623782330000|2021-06-15 18:38:50|2599.95|2586.95|2599.66|2586.66|2600.24|2587.24|2599.66|2586.66|23
1623782340000|2021-06-15 18:39:00|2599.7|2586.7|2598.12|2585.12|2599.7|2586.7|2598.12|2585.12|23
1623782350000|2021-06-15 18:39:10|2598.11|2585.11|2597.72|2584.72|2598.16|2585.16|2597.66|2584.66|18
1623782360000|2021-06-15 18:39:20|2597.65|2584.65|2597.7|2584.7|2597.93|2584.93|2597.65|2584.65|14
1623782370000|2021-06-15 18:39:30|2597.79|2584.79|2598.45|2585.45|2598.7|2585.7|2597.68|2584.68|21
1623782380000|2021-06-15 18:39:40|2598.46|2585.46|2598.61|2585.61|2599.25|2586.25|2598.02|2585.02|32
1623782390000|2021-06-15 18:39:50|2598.7|2585.7|2598.51|2585.51|2599.26|2586.26|2598.51|2585.51|33
1623782400000|2021-06-15 18:40:00|2598.53|2585.53|2597.03|2584.03|2598.53|2585.53|2596.81|2583.81|29
1623782410000|2021-06-15 18:40:10|2596.97|2583.97|2597.45|2584.45|2597.45|2584.45|2596.78|2583.78|20
1623782420000|2021-06-15 18:40:20|2597.47|2584.47|2598.28|2585.28|2598.9|2585.9|2597.47|2584.47|29
1623782430000|2021-06-15 18:40:30|2598.36|2585.36|2597.24|2584.24|2598.37|2585.37|2597.15|2584.15|31
1623782440000|2021-06-15 18:40:40|2597.21|2584.21|2597.36|2584.36|2597.82|2584.82|2597.21|2584.21|32
1623782450000|2021-06-15 18:40:50|2597.37|2584.37|2597.16|2584.16|2597.53|2584.53|2597.16|2584.16|20
1623782460000|2021-06-15 18:41:00|2597.53|2584.53|2597.36|2584.36|2597.87|2584.87|2597.23|2584.23|28
1623782470000|2021-06-15 18:41:10|2597.46|2584.46|2599.85|2586.85|2599.85|2586.85|2597.46|2584.46|32
1623782480000|2021-06-15 18:41:20|2599.84|2586.84|2598.7|2585.7|2599.84|2586.84|2598.15|2585.15|33
1623782490000|2021-06-15 18:41:30|2598.8|2585.8|2597.11|2584.11|2598.8|2585.8|2596.39|2583.39|31
1623782500000|2021-06-15 18:41:40|2596.83|2583.83|2597.95|2584.95|2598.28|2585.28|2596.83|2583.83|32
1623782510000|2021-06-15 18:41:50|2598.03|2585.03|2598.94|2585.94|2598.98|2585.98|2597.32|2584.32|33
1623782520000|2021-06-15 18:42:00|2598.79|2585.79|2599.11|2586.11|2599.15|2586.15|2598.69|2585.69|30
1623782530000|2021-06-15 18:42:10|2600.23|2587.23|2599.82|2586.82|2600.7|2587.7|2599.75|2586.75|38
1623782540000|2021-06-15 18:42:20|2599.93|2586.93|2601.9|2588.9|2601.9|2588.9|2599.93|2586.93|31
1623782550000|2021-06-15 18:42:30|2601.85|2588.85|2601.66|2588.66|2601.85|2588.85|2601.41|2588.41|32
1623782560000|2021-06-15 18:42:40|2601.52|2588.52|2600.68|2587.68|2601.64|2588.64|2600.6|2587.6|37
1623782570000|2021-06-15 18:42:50|2600.64|2587.64|2601.35|2588.35|2601.53|2588.53|2600.53|2587.53|30
1623782580000|2021-06-15 18:43:00|2601.4|2588.4|2602.63|2589.63|2603.1|2590.1|2601.4|2588.4|34
1623782590000|2021-06-15 18:43:10|2602.87|2589.87|2601.48|2588.48|2602.88|2589.88|2601.48|2588.48|31
1623782600000|2021-06-15 18:43:20|2601.5|2588.5|2602.71|2589.71|2603.34|2590.34|2601.37|2588.37|34
1623782610000|2021-06-15 18:43:30|2602.75|2589.75|2602.45|2589.45|2602.75|2589.75|2602.08|2589.08|30
1623782620000|2021-06-15 18:43:40|2602.93|2589.93|2603.44|2590.44|2603.67|2590.67|2602.9|2589.9|29
1623782630000|2021-06-15 18:43:50|2603.49|2590.49|2603.14|2590.14|2603.6|2590.6|2602.35|2589.35|33
1623782640000|2021-06-15 18:44:00|2603.08|2590.08|2602.81|2589.81|2603.15|2590.15|2602.81|2589.81|30
1623782650000|2021-06-15 18:44:10|2602.8|2589.8|2602.21|2589.21|2602.95|2589.95|2602.21|2589.21|28
1623782660000|2021-06-15 18:44:20|2602.28|2589.28|2602.03|2589.03|2602.56|2589.56|2601.96|2588.96|35
1623782670000|2021-06-15 18:44:30|2601.88|2588.88|2601.34|2588.34|2601.96|2588.96|2600.97|2587.97|26
1623782680000|2021-06-15 18:44:40|2601.31|2588.31|2600.24|2587.24|2601.32|2588.32|2600.01|2587.01|35
1623782690000|2021-06-15 18:44:50|2600.22|2587.22|2599.08|2586.08|2600.22|2587.22|2599.01|2586.01|40
1623782700000|2021-06-15 18:45:00|2599.07|2586.07|2598.13|2585.13|2599.38|2586.38|2598.04|2585.04|36
1623782710000|2021-06-15 18:45:10|2598.33|2585.33|2601.24|2588.24|2601.25|2588.25|2598.33|2585.33|35
1623782720000|2021-06-15 18:45:20|2601.31|2588.31|2601.72|2588.72|2602|2589|2601.31|2588.31|28
1623782730000|2021-06-15 18:45:30|2601.69|2588.69|2600.3|2587.3|2601.69|2588.69|2599.96|2586.96|33
1623782740000|2021-06-15 18:45:40|2601.21|2588.21|2599.79|2586.79|2601.21|2588.21|2599.69|2586.69|28
1623782750000|2021-06-15 18:45:50|2599.65|2586.65|2599.35|2586.35|2600.01|2587.01|2599.29|2586.29|25
1623782760000|2021-06-15 18:46:00|2598.99|2585.99|2597.73|2584.73|2598.99|2585.99|2597.73|2584.73|15
1623782770000|2021-06-15 18:46:10|2597.83|2584.83|2594.52|2581.52|2597.83|2584.83|2593.86|2580.86|24
1623782780000|2021-06-15 18:46:20|2594.44|2581.44|2590.3|2577.3|2594.44|2581.44|2589.55|2576.55|39
1623782790000|2021-06-15 18:46:30|2590.44|2577.44|2585.81|2572.81|2590.44|2577.44|2585.81|2572.81|33
1623782800000|2021-06-15 18:46:40|2585.74|2572.74|2581.9|2568.9|2586.3|2573.3|2580.54|2567.54|37
1623782810000|2021-06-15 18:46:50|2581.43|2568.43|2583.11|2570.11|2583.11|2570.11|2581.15|2568.15|34
1623782820000|2021-06-15 18:47:00|2582.81|2569.81|2584.08|2571.08|2584.62|2571.62|2582.31|2569.31|36
1623782830000|2021-06-15 18:47:10|2583.77|2570.77|2582.96|2569.96|2584.19|2571.19|2580.93|2567.93|39
1623782840000|2021-06-15 18:47:20|2582.85|2569.85|2580.15|2567.15|2582.92|2569.92|2580.15|2567.15|34
1623782850000|2021-06-15 18:47:30|2579.98|2566.98|2581.62|2568.62|2582.23|2569.23|2579.77|2566.77|31
1623782860000|2021-06-15 18:47:40|2581.65|2568.65|2582.94|2569.94|2583.11|2570.11|2581.22|2568.22|37
1623782870000|2021-06-15 18:47:50|2582.84|2569.84|2585.14|2572.14|2585.44|2572.44|2582.67|2569.67|34
1623782880000|2021-06-15 18:48:00|2585.19|2572.19|2584.62|2571.62|2585.2|2572.2|2582.8|2569.8|37
1623782890000|2021-06-15 18:48:10|2584.86|2571.86|2583.47|2570.47|2585.51|2572.51|2583.47|2570.47|37
1623782900000|2021-06-15 18:48:20|2582.99|2569.99|2582.6|2569.6|2583.25|2570.25|2582.24|2569.24|36
1623782910000|2021-06-15 18:48:30|2582.27|2569.27|2584.15|2571.15|2584.16|2571.16|2582.27|2569.27|30
1623782920000|2021-06-15 18:48:40|2584.13|2571.13|2585.2|2572.2|2585.49|2572.49|2584.1|2571.1|36
1623782930000|2021-06-15 18:48:50|2585.07|2572.07|2584.96|2571.96|2585.79|2572.79|2584.67|2571.67|36
1623782940000|2021-06-15 18:49:00|2585.03|2572.03|2584|2571|2585.06|2572.06|2584|2571|33
1623782950000|2021-06-15 18:49:10|2583.91|2570.91|2582.62|2569.62|2583.91|2570.91|2582.62|2569.62|28
1623782960000|2021-06-15 18:49:20|2581.99|2568.99|2582.59|2569.59|2582.99|2569.99|2581.99|2568.99|25
1623782970000|2021-06-15 18:49:30|2582.13|2569.13|2580.96|2567.96|2582.13|2569.13|2580.89|2567.89|7
1623782980000|2021-06-15 18:49:40|2581|2568|2581.77|2568.77|2582.31|2569.31|2581|2568|23
1623782990000|2021-06-15 18:49:50|2581.82|2568.82|2582.01|2569.01|2582.03|2569.03|2581.64|2568.64|15
1623783000000|2021-06-15 18:50:00|2581.91|2568.91|2581.95|2568.95|2581.96|2568.96|2581.36|2568.36|19
1623783010000|2021-06-15 18:50:10|2581.93|2568.93|2580.98|2567.98|2582.01|2569.01|2580.98|2567.98|36
1623783020000|2021-06-15 18:50:20|2580.97|2567.97|2582.55|2569.55|2583.98|2570.98|2580.96|2567.96|34
1623783030000|2021-06-15 18:50:30|2582.52|2569.52|2583.23|2570.23|2583.23|2570.23|2581.93|2568.93|36
1623783040000|2021-06-15 18:50:40|2583.22|2570.22|2583.81|2570.81|2584.54|2571.54|2583.17|2570.17|29
1623783050000|2021-06-15 18:50:50|2583.74|2570.74|2584.21|2571.21|2585.11|2572.11|2583.49|2570.49|25
1623783060000|2021-06-15 18:51:00|2583.96|2570.96|2584.89|2571.89|2584.89|2571.89|2583.48|2570.48|22
1623783070000|2021-06-15 18:51:10|2584.36|2571.36|2584.74|2571.74|2585.7|2572.7|2584.36|2571.36|20
1623783080000|2021-06-15 18:51:20|2584.68|2571.68|2585.23|2572.23|2585.24|2572.24|2584.58|2571.58|16
1623783090000|2021-06-15 18:51:30|2585.35|2572.35|2585.64|2572.64|2585.73|2572.73|2585.34|2572.34|11
1623783100000|2021-06-15 18:51:40|2586.07|2573.07|2587.5|2574.5|2587.5|2574.5|2586.07|2573.07|37
1623783110000|2021-06-15 18:51:50|2587.52|2574.52|2587.77|2574.77|2587.86|2574.86|2586.61|2573.61|34
1623783120000|2021-06-15 18:52:00|2587.69|2574.69|2586.36|2573.36|2588.43|2575.43|2586.18|2573.18|37
1623783130000|2021-06-15 18:52:10|2586.34|2573.34|2584.26|2571.26|2586.4|2573.4|2584.26|2571.26|37
1623783140000|2021-06-15 18:52:20|2584.2|2571.2|2584.04|2571.04|2584.66|2571.66|2583.91|2570.91|36
1623783150000|2021-06-15 18:52:30|2583.93|2570.93|2585.2|2572.2|2585.2|2572.2|2583.92|2570.92|28
1623783160000|2021-06-15 18:52:40|2585.19|2572.19|2584.73|2571.73|2585.78|2572.78|2584.28|2571.28|34
1623783170000|2021-06-15 18:52:50|2585.03|2572.03|2584.38|2571.38|2585.11|2572.11|2584.21|2571.21|26
1623783180000|2021-06-15 18:53:00|2584.41|2571.41|2583.25|2570.25|2584.41|2571.41|2583.25|2570.25|25
1623783190000|2021-06-15 18:53:10|2583.08|2570.08|2583.42|2570.42|2583.44|2570.44|2582.98|2569.98|27
1623783200000|2021-06-15 18:53:20|2583.44|2570.44|2583.4|2570.4|2583.56|2570.56|2582.31|2569.31|36
1623783210000|2021-06-15 18:53:30|2583.35|2570.35|2581.82|2568.82|2583.35|2570.35|2581.59|2568.59|35
1623783220000|2021-06-15 18:53:40|2582.06|2569.06|2583.7|2570.7|2583.7|2570.7|2582.06|2569.06|38
1623783230000|2021-06-15 18:53:50|2583.91|2570.91|2583.97|2570.97|2584.38|2571.38|2583.88|2570.88|37
1623783240000|2021-06-15 18:54:00|2583.9|2570.9|2584.68|2571.68|2585.41|2572.41|2583.9|2570.9|38
1623783250000|2021-06-15 18:54:10|2584.67|2571.67|2585.26|2572.26|2585.65|2572.65|2584.67|2571.67|35
1623783260000|2021-06-15 18:54:20|2585.25|2572.25|2584.89|2571.89|2586.11|2573.11|2584.89|2571.89|33
1623783270000|2021-06-15 18:54:30|2584.87|2571.87|2584.88|2571.88|2585.95|2572.95|2584.87|2571.87|36
1623783280000|2021-06-15 18:54:40|2584.91|2571.91|2584.38|2571.38|2584.95|2571.95|2584.26|2571.26|36
1623783290000|2021-06-15 18:54:50|2584.37|2571.37|2584.63|2571.63|2584.63|2571.63|2583.73|2570.73|28
1623783300000|2021-06-15 18:55:00|2584.68|2571.68|2583.43|2570.43|2584.77|2571.77|2583.01|2570.01|27
1623783310000|2021-06-15 18:55:10|2583.57|2570.57|2584.32|2571.32|2584.32|2571.32|2583.38|2570.38|32
1623783320000|2021-06-15 18:55:20|2584.33|2571.33|2584.12|2571.12|2584.45|2571.45|2583.52|2570.52|31
1623783330000|2021-06-15 18:55:30|2584.02|2571.02|2584.1|2571.1|2584.18|2571.18|2584.02|2571.02|23
1623783340000|2021-06-15 18:55:40|2584.18|2571.18|2583.74|2570.74|2584.83|2571.83|2583.47|2570.47|34
1623783350000|2021-06-15 18:55:50|2583.69|2570.69|2584.17|2571.17|2584.17|2571.17|2583.54|2570.54|28
1623783360000|2021-06-15 18:56:00|2584.15|2571.15|2583.68|2570.68|2584.28|2571.28|2583.64|2570.64|29
1623783370000|2021-06-15 18:56:10|2583.67|2570.67|2583.23|2570.23|2583.77|2570.77|2582.96|2569.96|32
1623783380000|2021-06-15 18:56:20|2583.08|2570.08|2583.12|2570.12|2583.42|2570.42|2582.98|2569.98|26
1623783390000|2021-06-15 18:56:30|2583.11|2570.11|2584.03|2571.03|2584.03|2571.03|2583.09|2570.09|32
1623783400000|2021-06-15 18:56:40|2584.18|2571.18|2584.1|2571.1|2584.4|2571.4|2583.86|2570.86|31
1623783410000|2021-06-15 18:56:50|2584.33|2571.33|2584.42|2571.42|2584.95|2571.95|2584.14|2571.14|25
1623783420000|2021-06-15 18:57:00|2584.45|2571.45|2583.58|2570.58|2584.45|2571.45|2583.25|2570.25|28
1623783430000|2021-06-15 18:57:10|2583.57|2570.57|2584.03|2571.03|2584.57|2571.57|2583.57|2570.57|27
1623783440000|2021-06-15 18:57:20|2584.09|2571.09|2584|2571|2584.09|2571.09|2583.93|2570.93|14
1623783450000|2021-06-15 18:57:30|2584.1|2571.1|2584.79|2571.79|2584.79|2571.79|2584.05|2571.05|26
1623783460000|2021-06-15 18:57:40|2584.77|2571.77|2584.62|2571.62|2584.96|2571.96|2584.57|2571.57|33
1623783470000|2021-06-15 18:57:50|2584.65|2571.65|2584.78|2571.78|2584.99|2571.99|2584.35|2571.35|31
1623783480000|2021-06-15 18:58:00|2584.76|2571.76|2584.78|2571.78|2584.78|2571.78|2584.47|2571.47|21
1623783490000|2021-06-15 18:58:10|2584.79|2571.79|2584.88|2571.88|2584.88|2571.88|2584.51|2571.51|22
1623783500000|2021-06-15 18:58:20|2584.87|2571.87|2583.68|2570.68|2584.87|2571.87|2583.64|2570.64|32
1623783510000|2021-06-15 18:58:30|2583.71|2570.71|2582.37|2569.37|2584.23|2571.23|2582.22|2569.22|36
1623783520000|2021-06-15 18:58:40|2582.43|2569.43|2582.68|2569.68|2583.19|2570.19|2582.39|2569.39|35
1623783530000|2021-06-15 18:58:50|2582.69|2569.69|2582.45|2569.45|2582.69|2569.69|2582.31|2569.31|36
1623783540000|2021-06-15 18:59:00|2582.48|2569.48|2583.44|2570.44|2583.64|2570.64|2582.34|2569.34|35
1623783550000|2021-06-15 18:59:10|2583.57|2570.57|2583.6|2570.6|2584.23|2571.23|2582.85|2569.85|34
1623783560000|2021-06-15 18:59:20|2582.96|2569.96|2582.68|2569.68|2583.25|2570.25|2582.51|2569.51|26
1623783570000|2021-06-15 18:59:30|2582.67|2569.67|2582.14|2569.14|2582.72|2569.72|2581.87|2568.87|35
1623783580000|2021-06-15 18:59:40|2582.25|2569.25|2582.31|2569.31|2582.63|2569.63|2582.19|2569.19|34
1623783590000|2021-06-15 18:59:50|2582.21|2569.21|2582.22|2569.22|2582.33|2569.33|2582.06|2569.06|26
1623783600000|2021-06-15 19:00:00|2582.26|2569.26|2580.15|2567.15|2582.38|2569.38|2580.15|2567.15|33
1623783610000|2021-06-15 19:00:10|2580.01|2567.01|2576.64|2563.64|2580.1|2567.1|2576.55|2563.55|37
1623783620000|2021-06-15 19:00:20|2576.76|2563.76|2575.47|2562.47|2576.82|2563.82|2574.3|2561.3|38
1623783630000|2021-06-15 19:00:30|2575.53|2562.53|2576.19|2563.19|2576.29|2563.29|2575.23|2562.23|40
1623783640000|2021-06-15 19:00:40|2576.29|2563.29|2577.27|2564.27|2577.75|2564.75|2576.19|2563.19|37
1623783650000|2021-06-15 19:00:50|2576.98|2563.98|2577.22|2564.22|2577.36|2564.36|2576.59|2563.59|27
1623783660000|2021-06-15 19:01:00|2577.56|2564.56|2578.25|2565.25|2578.25|2565.25|2577.11|2564.11|33
1623783670000|2021-06-15 19:01:10|2578.08|2565.08|2579.34|2566.34|2579.52|2566.52|2578.07|2565.07|32
1623783680000|2021-06-15 19:01:20|2579.28|2566.28|2581.21|2568.21|2581.25|2568.25|2578.96|2565.96|21
1623783690000|2021-06-15 19:01:30|2581.51|2568.51|2582.47|2569.47|2582.47|2569.47|2581.28|2568.28|21
1623783700000|2021-06-15 19:01:40|2582.51|2569.51|2581.57|2568.57|2583.4|2570.4|2581.13|2568.13|34
1623783710000|2021-06-15 19:01:50|2581.76|2568.76|2583.21|2570.21|2583.21|2570.21|2581.76|2568.76|28
1623783720000|2021-06-15 19:02:00|2583.03|2570.03|2584.02|2571.02|2584.48|2571.48|2582.66|2569.66|25
1623783730000|2021-06-15 19:02:10|2583.97|2570.97|2584.31|2571.31|2584.43|2571.43|2583.96|2570.96|23
1623783740000|2021-06-15 19:02:20|2584.58|2571.58|2584.11|2571.11|2584.71|2571.71|2583.78|2570.78|35
1623783750000|2021-06-15 19:02:30|2584.21|2571.21|2583.95|2570.95|2584.56|2571.56|2583.72|2570.72|30
1623783760000|2021-06-15 19:02:40|2584.08|2571.08|2584.33|2571.33|2584.33|2571.33|2583.88|2570.88|32
1623783770000|2021-06-15 19:02:50|2584.42|2571.42|2584.65|2571.65|2584.69|2571.69|2583.89|2570.89|32
1623783780000|2021-06-15 19:03:00|2584.55|2571.55|2584.95|2571.95|2584.96|2571.96|2584.51|2571.51|27
1623783790000|2021-06-15 19:03:10|2584.97|2571.97|2584.85|2571.85|2585.06|2572.06|2584.83|2571.83|19
1623783800000|2021-06-15 19:03:20|2584.84|2571.84|2585.22|2572.22|2585.27|2572.27|2584.75|2571.75|19
1623783810000|2021-06-15 19:03:30|2585.52|2572.52|2585.76|2572.76|2586.09|2573.09|2585.28|2572.28|21
1623783820000|2021-06-15 19:03:40|2586.14|2573.14|2585.18|2572.18|2586.14|2573.14|2584.87|2571.87|27
1623783830000|2021-06-15 19:03:50|2585.2|2572.2|2583.95|2570.95|2585.2|2572.2|2583.62|2570.62|25
1623783840000|2021-06-15 19:04:00|2583.89|2570.89|2583.21|2570.21|2583.95|2570.95|2583.09|2570.09|31
1623783850000|2021-06-15 19:04:10|2583.25|2570.25|2582.65|2569.65|2583.25|2570.25|2582.39|2569.39|21
1623783860000|2021-06-15 19:04:20|2582.66|2569.66|2582.34|2569.34|2582.88|2569.88|2582.34|2569.34|33
1623783870000|2021-06-15 19:04:30|2582.36|2569.36|2581.86|2568.86|2582.83|2569.83|2581.85|2568.85|21
1623783880000|2021-06-15 19:04:40|2581.85|2568.85|2582.33|2569.33|2582.33|2569.33|2581.8|2568.8|23
1623783890000|2021-06-15 19:04:50|2582.29|2569.29|2582.3|2569.3|2582.35|2569.35|2582.29|2569.29|9
1623783900000|2021-06-15 19:05:00|2582.32|2569.32|2582.27|2569.27|2582.41|2569.41|2582.21|2569.21|10
1623783910000|2021-06-15 19:05:10|2582.32|2569.32|2582.59|2569.59|2582.75|2569.75|2582.2|2569.2|20
1623783920000|2021-06-15 19:05:20|2582.46|2569.46|2582.66|2569.66|2582.75|2569.75|2582.46|2569.46|23
1623783930000|2021-06-15 19:05:30|2582.63|2569.63|2582.33|2569.33|2582.76|2569.76|2582.23|2569.23|27
1623783940000|2021-06-15 19:05:40|2582.43|2569.43|2582.63|2569.63|2582.72|2569.72|2582.28|2569.28|12
1623783950000|2021-06-15 19:05:50|2582.61|2569.61|2582.64|2569.64|2582.75|2569.75|2582.44|2569.44|29
1623783960000|2021-06-15 19:06:00|2582.65|2569.65|2581.39|2568.39|2582.65|2569.65|2581.39|2568.39|26
1623783970000|2021-06-15 19:06:10|2581.37|2568.37|2581.94|2568.94|2582|2569|2580.84|2567.84|33
1623783980000|2021-06-15 19:06:20|2581.87|2568.87|2582.29|2569.29|2582.34|2569.34|2581.73|2568.73|33
1623783990000|2021-06-15 19:06:30|2582.37|2569.37|2581.96|2568.96|2582.43|2569.43|2581.95|2568.95|17
1623784000000|2021-06-15 19:06:40|2581.99|2568.99|2581.79|2568.79|2582.03|2569.03|2581.53|2568.53|31
1623784010000|2021-06-15 19:06:50|2581.76|2568.76|2581.73|2568.73|2581.95|2568.95|2581.59|2568.59|33
1623784020000|2021-06-15 19:07:00|2581.81|2568.81|2581.7|2568.7|2581.89|2568.89|2581.67|2568.67|25
1623784030000|2021-06-15 19:07:10|2581.66|2568.66|2581.68|2568.68|2581.68|2568.68|2581.38|2568.38|20
1623784040000|2021-06-15 19:07:20|2581.66|2568.66|2581.69|2568.69|2581.69|2568.69|2581.45|2568.45|16
1623784050000|2021-06-15 19:07:30|2581.65|2568.65|2581.42|2568.42|2581.67|2568.67|2581.31|2568.31|32
1623784060000|2021-06-15 19:07:40|2581.35|2568.35|2580.48|2567.48|2581.35|2568.35|2580.44|2567.44|37
1623784070000|2021-06-15 19:07:50|2580.39|2567.39|2580.6|2567.6|2580.76|2567.76|2580.39|2567.39|27
1623784080000|2021-06-15 19:08:00|2580.51|2567.51|2579.31|2566.31|2580.63|2567.63|2579.3|2566.3|36
1623784090000|2021-06-15 19:08:10|2579.28|2566.28|2576.42|2563.42|2579.3|2566.3|2576.42|2563.42|30
1623784100000|2021-06-15 19:08:20|2576.02|2563.02|2577.13|2564.13|2577.13|2564.13|2575.65|2562.65|38
1623784110000|2021-06-15 19:08:30|2577.1|2564.1|2577.77|2564.77|2577.77|2564.77|2576.96|2563.96|32
1623784120000|2021-06-15 19:08:40|2577.96|2564.96|2578.47|2565.47|2578.55|2565.55|2577.96|2564.96|33
1623784130000|2021-06-15 19:08:50|2578.48|2565.48|2578.45|2565.45|2578.5|2565.5|2577.85|2564.85|33
1623784140000|2021-06-15 19:09:00|2578.42|2565.42|2578.67|2565.67|2578.67|2565.67|2578.1|2565.1|40
1623784150000|2021-06-15 19:09:10|2578.65|2565.65|2578.79|2565.79|2578.9|2565.9|2578.57|2565.57|29
1623784160000|2021-06-15 19:09:20|2578.87|2565.87|2577.48|2564.48|2578.95|2565.95|2577.42|2564.42|31
1623784170000|2021-06-15 19:09:30|2577.47|2564.47|2577.07|2564.07|2577.54|2564.54|2576.3|2563.3|39
1623784180000|2021-06-15 19:09:40|2577.11|2564.11|2575.73|2562.73|2577.18|2564.18|2575.69|2562.69|28
1623784190000|2021-06-15 19:09:50|2575.7|2562.7|2575.1|2562.1|2575.72|2562.72|2574.75|2561.75|30
1623784200000|2021-06-15 19:10:00|2575.12|2562.12|2575.99|2562.99|2576.03|2563.03|2575.1|2562.1|30
1623784210000|2021-06-15 19:10:10|2576.02|2563.02|2576.19|2563.19|2576.4|2563.4|2575.97|2562.97|27
1623784220000|2021-06-15 19:10:20|2576.23|2563.23|2574.35|2561.35|2576.23|2563.23|2574.35|2561.35|30
1623784230000|2021-06-15 19:10:30|2574.42|2561.42|2575.25|2562.25|2575.58|2562.58|2574.42|2561.42|25
1623784240000|2021-06-15 19:10:40|2575.37|2562.37|2575.91|2562.91|2576.17|2563.17|2575.31|2562.31|27
1623784250000|2021-06-15 19:10:50|2575.92|2562.92|2576.61|2563.61|2576.61|2563.61|2575.92|2562.92|8
1623784260000|2021-06-15 19:11:00|2576.57|2563.57|2576.01|2563.01|2577.05|2564.05|2575.66|2562.66|26
1623784270000|2021-06-15 19:11:10|2575.63|2562.63|2577.05|2564.05|2577.05|2564.05|2575.63|2562.63|23
1623784280000|2021-06-15 19:11:20|2576.87|2563.87|2576.79|2563.79|2577.05|2564.05|2576.75|2563.75|12
1623784290000|2021-06-15 19:11:30|2576.86|2563.86|2577.09|2564.09|2577.19|2564.19|2576.82|2563.82|14
1623784300000|2021-06-15 19:11:40|2576.98|2563.98|2577.97|2564.97|2578.28|2565.28|2576.98|2563.98|22
1623784310000|2021-06-15 19:11:50|2578.09|2565.09|2578.22|2565.22|2578.36|2565.36|2577.56|2564.56|20
1623784320000|2021-06-15 19:12:00|2578.14|2565.14|2578.08|2565.08|2578.38|2565.38|2577.56|2564.56|28
1623784330000|2021-06-15 19:12:10|2578.11|2565.11|2579.63|2566.63|2579.66|2566.66|2578.08|2565.08|23
1623784340000|2021-06-15 19:12:20|2579.44|2566.44|2577.97|2564.97|2579.8|2566.8|2577.97|2564.97|34
1623784350000|2021-06-15 19:12:30|2577.94|2564.94|2578.77|2565.77|2578.79|2565.79|2577.85|2564.85|22
1623784360000|2021-06-15 19:12:40|2578.76|2565.76|2578.34|2565.34|2578.76|2565.76|2578.25|2565.25|17
1623784370000|2021-06-15 19:12:50|2578.38|2565.38|2576.88|2563.88|2578.38|2565.38|2576.81|2563.81|31
1623784380000|2021-06-15 19:13:00|2576.65|2563.65|2576.12|2563.12|2576.65|2563.65|2575.69|2562.69|28
1623784390000|2021-06-15 19:13:10|2576.11|2563.11|2576.17|2563.17|2576.96|2563.96|2576.11|2563.11|31
1623784400000|2021-06-15 19:13:20|2576.18|2563.18|2576.69|2563.69|2576.75|2563.75|2576.06|2563.06|29
1623784410000|2021-06-15 19:13:30|2576.82|2563.82|2576.73|2563.73|2577.42|2564.42|2576.71|2563.71|31
1623784420000|2021-06-15 19:13:40|2576.68|2563.68|2576.15|2563.15|2576.71|2563.71|2576.15|2563.15|26
1623784430000|2021-06-15 19:13:50|2576|2563|2576.45|2563.45|2576.58|2563.58|2575.72|2562.72|27
1623784440000|2021-06-15 19:14:00|2576.22|2563.22|2575.86|2562.86|2576.47|2563.47|2575.86|2562.86|33
1623784450000|2021-06-15 19:14:10|2575.66|2562.66|2574.34|2561.34|2575.66|2562.66|2574.3|2561.3|25
1623784460000|2021-06-15 19:14:20|2574.31|2561.31|2574.99|2561.99|2575.33|2562.33|2574.31|2561.31|34
1623784470000|2021-06-15 19:14:30|2575.04|2562.04|2574.43|2561.43|2575.05|2562.05|2574.35|2561.35|35
1623784480000|2021-06-15 19:14:40|2574.3|2561.3|2574.39|2561.39|2574.56|2561.56|2573.32|2560.32|35
1623784490000|2021-06-15 19:14:50|2574.45|2561.45|2571.67|2558.67|2574.67|2561.67|2571.67|2558.67|33
1623784500000|2021-06-15 19:15:00|2571.56|2558.56|2569.43|2556.43|2571.56|2558.56|2568.95|2555.95|38
1623784510000|2021-06-15 19:15:10|2569.78|2556.78|2569.85|2556.85|2570.42|2557.42|2569.72|2556.72|34
1623784520000|2021-06-15 19:15:20|2569.87|2556.87|2572.64|2559.64|2572.64|2559.64|2569.87|2556.87|38
1623784530000|2021-06-15 19:15:30|2572.79|2559.79|2574.78|2561.78|2574.79|2561.79|2572.79|2559.79|30
1623784540000|2021-06-15 19:15:40|2574.45|2561.45|2574.8|2561.8|2574.96|2561.96|2573.94|2560.94|28
1623784550000|2021-06-15 19:15:50|2574.23|2561.23|2573.78|2560.78|2574.31|2561.31|2573.53|2560.53|34
1623784560000|2021-06-15 19:16:00|2573.61|2560.61|2573.61|2560.61|2573.62|2560.62|2572.95|2559.95|33
1623784570000|2021-06-15 19:16:10|2573.62|2560.62|2573.85|2560.85|2573.9|2560.9|2573.16|2560.16|34
1623784580000|2021-06-15 19:16:20|2573.73|2560.73|2573.89|2560.89|2573.9|2560.9|2573.1|2560.1|28
1623784590000|2021-06-15 19:16:30|2573.98|2560.98|2574.67|2561.67|2574.67|2561.67|2573.98|2560.98|26
1623784600000|2021-06-15 19:16:40|2574.68|2561.68|2575.12|2562.12|2575.18|2562.18|2574.61|2561.61|32
1623784610000|2021-06-15 19:16:50|2575|2562|2575.21|2562.21|2575.28|2562.28|2574.9|2561.9|20
1623784620000|2021-06-15 19:17:00|2575.16|2562.16|2575.55|2562.55|2575.66|2562.66|2575.16|2562.16|11
1623784630000|2021-06-15 19:17:10|2575.52|2562.52|2574.08|2561.08|2575.52|2562.52|2573.89|2560.89|33
1623784640000|2021-06-15 19:17:20|2574.3|2561.3|2572.94|2559.94|2574.47|2561.47|2572.86|2559.86|34
1623784650000|2021-06-15 19:17:30|2573.51|2560.51|2574.43|2561.43|2574.49|2561.49|2573.45|2560.45|29
1623784660000|2021-06-15 19:17:40|2574.47|2561.47|2575.26|2562.26|2575.32|2562.32|2574.47|2561.47|36
1623784670000|2021-06-15 19:17:50|2575.25|2562.25|2575.58|2562.58|2575.62|2562.62|2575.21|2562.21|18
1623784680000|2021-06-15 19:18:00|2575.52|2562.52|2574.82|2561.82|2575.54|2562.54|2574.64|2561.64|34
1623784690000|2021-06-15 19:18:10|2574.88|2561.88|2574.5|2561.5|2574.95|2561.95|2574.5|2561.5|33
1623784700000|2021-06-15 19:18:20|2574.07|2561.07|2574.04|2561.04|2574.11|2561.11|2573.79|2560.79|27
1623784710000|2021-06-15 19:18:30|2573.95|2560.95|2574.53|2561.53|2574.66|2561.66|2573.95|2560.95|27
1623784720000|2021-06-15 19:18:40|2574.62|2561.62|2574.72|2561.72|2574.77|2561.77|2574.53|2561.53|16
1623784730000|2021-06-15 19:18:50|2574.7|2561.7|2575.23|2562.23|2575.23|2562.23|2574.5|2561.5|21
1623784740000|2021-06-15 19:19:00|2575.12|2562.12|2574.83|2561.83|2575.25|2562.25|2574.81|2561.81|26
1623784750000|2021-06-15 19:19:10|2574.88|2561.88|2574.77|2561.77|2574.94|2561.94|2574.6|2561.6|18
1623784760000|2021-06-15 19:19:20|2574.76|2561.76|2574.81|2561.81|2574.81|2561.81|2574.71|2561.71|14
1623784770000|2021-06-15 19:19:30|2574.77|2561.77|2573.61|2560.61|2574.79|2561.79|2573.49|2560.49|27
1623784780000|2021-06-15 19:19:40|2573.6|2560.6|2574.62|2561.62|2574.66|2561.66|2573.47|2560.47|29
1623784790000|2021-06-15 19:19:50|2574.54|2561.54|2573.7|2560.7|2574.54|2561.54|2573.64|2560.64|29
1623784800000|2021-06-15 19:20:00|2573.66|2560.66|2572.76|2559.76|2573.66|2560.66|2572.76|2559.76|22
1623784810000|2021-06-15 19:20:10|2572.78|2559.78|2571.42|2558.42|2572.78|2559.78|2571.34|2558.34|30
1623784820000|2021-06-15 19:20:20|2571.55|2558.55|2571.78|2558.78|2571.86|2558.86|2571.51|2558.51|18
1623784830000|2021-06-15 19:20:30|2571.77|2558.77|2571.65|2558.65|2571.77|2558.77|2571.62|2558.62|9
1623784840000|2021-06-15 19:20:40|2571.59|2558.59|2570.26|2557.26|2571.85|2558.85|2570.26|2557.26|19
1623784850000|2021-06-15 19:20:50|2570.3|2557.3|2570.07|2557.07|2570.32|2557.32|2569.52|2556.52|21
1623784860000|2021-06-15 19:21:00|2570.08|2557.08|2569.14|2556.14|2570.15|2557.15|2569.13|2556.13|24
1623784870000|2021-06-15 19:21:10|2569.36|2556.36|2569.91|2556.91|2569.94|2556.94|2569.11|2556.11|24
1623784880000|2021-06-15 19:21:20|2569.74|2556.74|2570.25|2557.25|2570.51|2557.51|2569.74|2556.74|21
1623784890000|2021-06-15 19:21:30|2570.27|2557.27|2570.44|2557.44|2570.46|2557.46|2570.06|2557.06|28
1623784900000|2021-06-15 19:21:40|2570.5|2557.5|2570.26|2557.26|2570.6|2557.6|2570.15|2557.15|29
1623784910000|2021-06-15 19:21:50|2570.28|2557.28|2572.04|2559.04|2572.06|2559.06|2570.21|2557.21|31
1623784920000|2021-06-15 19:22:00|2572.29|2559.29|2571.62|2558.62|2572.29|2559.29|2571.34|2558.34|37
1623784930000|2021-06-15 19:22:10|2571.54|2558.54|2570.2|2557.2|2571.64|2558.64|2570.15|2557.15|35
1623784940000|2021-06-15 19:22:20|2570.22|2557.22|2570.13|2557.13|2570.27|2557.27|2570.13|2557.13|25
1623784950000|2021-06-15 19:22:30|2570.3|2557.3|2570.95|2557.95|2571.38|2558.38|2570.2|2557.2|34
1623784960000|2021-06-15 19:22:40|2570.94|2557.94|2571.29|2558.29|2571.4|2558.4|2570.88|2557.88|33
1623784970000|2021-06-15 19:22:50|2571.27|2558.27|2570.83|2557.83|2571.37|2558.37|2570.72|2557.72|36
1623784980000|2021-06-15 19:23:00|2570.85|2557.85|2569.57|2556.57|2570.92|2557.92|2569.47|2556.47|34
1623784990000|2021-06-15 19:23:10|2569.59|2556.59|2569.04|2556.04|2570.44|2557.44|2569.01|2556.01|35
1623785000000|2021-06-15 19:23:20|2568.98|2555.98|2568.79|2555.79|2568.98|2555.98|2568.74|2555.74|25
1623785010000|2021-06-15 19:23:30|2568.82|2555.82|2569.06|2556.06|2569.15|2556.15|2568.78|2555.78|26
1623785020000|2021-06-15 19:23:40|2569.07|2556.07|2568.25|2555.25|2569.19|2556.19|2568.15|2555.15|30
1623785030000|2021-06-15 19:23:50|2568.18|2555.18|2567.33|2554.33|2568.18|2555.18|2566.93|2553.93|32
1623785040000|2021-06-15 19:24:00|2566.27|2553.27|2565.95|2552.95|2567.82|2554.82|2565.94|2552.94|35
1623785050000|2021-06-15 19:24:10|2566.08|2553.08|2565.03|2552.03|2566.54|2553.54|2565.03|2552.03|35
1623785060000|2021-06-15 19:24:20|2564.66|2551.66|2564.06|2551.06|2564.66|2551.66|2562.59|2549.59|36
1623785070000|2021-06-15 19:24:30|2564.03|2551.03|2562.43|2549.43|2564.03|2551.03|2562.43|2549.43|37
1623785080000|2021-06-15 19:24:40|2562.45|2549.45|2561.01|2548.01|2562.76|2549.76|2561.01|2548.01|33
1623785090000|2021-06-15 19:24:50|2560.95|2547.95|2559.94|2546.94|2561.28|2548.28|2559.73|2546.73|39
1623785100000|2021-06-15 19:25:00|2559.83|2546.83|2560.4|2547.4|2560.84|2547.84|2559.56|2546.56|38
1623785110000|2021-06-15 19:25:10|2560.72|2547.72|2562.16|2549.16|2562.5|2549.5|2560.25|2547.25|37
1623785120000|2021-06-15 19:25:20|2562.27|2549.27|2561.94|2548.94|2562.62|2549.62|2561.24|2548.24|40
1623785130000|2021-06-15 19:25:30|2562.07|2549.07|2560.96|2547.96|2562.26|2549.26|2560.43|2547.43|34
1623785140000|2021-06-15 19:25:40|2560.78|2547.78|2559.7|2546.7|2560.78|2547.78|2559.38|2546.38|35
1623785150000|2021-06-15 19:25:50|2560.11|2547.11|2560.34|2547.34|2560.34|2547.34|2559.77|2546.77|32
1623785160000|2021-06-15 19:26:00|2560.42|2547.42|2558.2|2545.2|2560.43|2547.43|2558.2|2545.2|33
1623785170000|2021-06-15 19:26:10|2558.19|2545.19|2553.9|2540.9|2558.19|2545.19|2552.03|2539.03|35
1623785180000|2021-06-15 19:26:20|2554.18|2541.18|2551.78|2538.78|2554.18|2541.18|2551.78|2538.78|37
1623785190000|2021-06-15 19:26:30|2551.74|2538.74|2548.75|2535.75|2551.74|2538.74|2547.51|2534.51|36
1623785200000|2021-06-15 19:26:40|2549.11|2536.11|2549.6|2536.6|2552.4|2539.4|2549.11|2536.11|37
1623785210000|2021-06-15 19:26:50|2549.81|2536.81|2550.8|2537.8|2551.38|2538.38|2549.18|2536.18|40
1623785220000|2021-06-15 19:27:00|2550.63|2537.63|2553.82|2540.82|2553.91|2540.91|2550.63|2537.63|37
1623785230000|2021-06-15 19:27:10|2554|2541|2552.14|2539.14|2554|2541|2552.14|2539.14|34
1623785240000|2021-06-15 19:27:20|2552.22|2539.22|2552.28|2539.28|2552.87|2539.87|2551.5|2538.5|34
1623785250000|2021-06-15 19:27:30|2552.43|2539.43|2553.66|2540.66|2553.75|2540.75|2552.11|2539.11|34
1623785260000|2021-06-15 19:27:40|2553.79|2540.79|2554.33|2541.33|2554.57|2541.57|2553.65|2540.65|30
1623785270000|2021-06-15 19:27:50|2554.04|2541.04|2555.22|2542.22|2556.41|2543.41|2553.79|2540.79|34
1623785280000|2021-06-15 19:28:00|2554.66|2541.66|2555.85|2542.85|2555.85|2542.85|2554.44|2541.44|29
1623785290000|2021-06-15 19:28:10|2556.28|2543.28|2556.15|2543.15|2556.8|2543.8|2555.53|2542.53|31
1623785300000|2021-06-15 19:28:20|2555.94|2542.94|2554.02|2541.02|2555.94|2542.94|2554.02|2541.02|25
1623785310000|2021-06-15 19:28:30|2553.99|2540.99|2553.86|2540.86|2553.99|2540.99|2553.39|2540.39|26
1623785320000|2021-06-15 19:28:40|2554.24|2541.24|2554.33|2541.33|2554.92|2541.92|2554.21|2541.21|29
1623785330000|2021-06-15 19:28:50|2554.32|2541.32|2554.21|2541.21|2554.32|2541.32|2553.7|2540.7|35
1623785340000|2021-06-15 19:29:00|2554.29|2541.29|2552.65|2539.65|2554.66|2541.66|2552.55|2539.55|29
1623785350000|2021-06-15 19:29:10|2552.62|2539.62|2552.01|2539.01|2552.92|2539.92|2551.85|2538.85|22
1623785360000|2021-06-15 19:29:20|2551.89|2538.89|2553.19|2540.19|2554.13|2541.13|2551.61|2538.61|35
1623785370000|2021-06-15 19:29:30|2553.14|2540.14|2552.84|2539.84|2553.36|2540.36|2552.64|2539.64|33
1623785380000|2021-06-15 19:29:40|2552.82|2539.82|2553.78|2540.78|2553.78|2540.78|2552.01|2539.01|34
1623785390000|2021-06-15 19:29:50|2553.81|2540.81|2553.83|2540.83|2554.14|2541.14|2553.29|2540.29|30
1623785400000|2021-06-15 19:30:00|2553.79|2540.79|2552.24|2539.24|2554.04|2541.04|2552.24|2539.24|27
1623785410000|2021-06-15 19:30:10|2552.28|2539.28|2555.94|2542.94|2555.97|2542.97|2552.01|2539.01|35
1623785420000|2021-06-15 19:30:20|2555.75|2542.75|2557.46|2544.46|2557.48|2544.48|2555.61|2542.61|34
1623785430000|2021-06-15 19:30:30|2557.59|2544.59|2556.66|2543.66|2558.01|2545.01|2556.66|2543.66|37
1623785440000|2021-06-15 19:30:40|2556.67|2543.67|2556.47|2543.47|2557.72|2544.72|2556.37|2543.37|26
1623785450000|2021-06-15 19:30:50|2556.49|2543.49|2556.99|2543.99|2557.41|2544.41|2556.33|2543.33|34
1623785460000|2021-06-15 19:31:00|2557.41|2544.41|2557.32|2544.32|2557.82|2544.82|2556.87|2543.87|31
1623785470000|2021-06-15 19:31:10|2557.24|2544.24|2557.16|2544.16|2557.29|2544.29|2556.57|2543.57|32
1623785480000|2021-06-15 19:31:20|2557.19|2544.19|2557.7|2544.7|2557.7|2544.7|2556.97|2543.97|22
1623785490000|2021-06-15 19:31:30|2557.33|2544.33|2557.54|2544.54|2557.63|2544.63|2557.14|2544.14|24
1623785500000|2021-06-15 19:31:40|2557.57|2544.57|2558.78|2545.78|2558.85|2545.85|2557.52|2544.52|28
1623785510000|2021-06-15 19:31:50|2558.77|2545.77|2558.71|2545.71|2558.96|2545.96|2558.3|2545.3|29
1623785520000|2021-06-15 19:32:00|2558.77|2545.77|2556.61|2543.61|2558.98|2545.98|2556.61|2543.61|36
1623785530000|2021-06-15 19:32:10|2556.5|2543.5|2554.26|2541.26|2556.61|2543.61|2554.23|2541.23|33
1623785540000|2021-06-15 19:32:20|2554.25|2541.25|2554.27|2541.27|2554.38|2541.38|2554|2541|32
1623785550000|2021-06-15 19:32:30|2554.31|2541.31|2553.51|2540.51|2554.31|2541.31|2553.4|2540.4|32
1623785560000|2021-06-15 19:32:40|2553.38|2540.38|2551.78|2538.78|2553.52|2540.52|2551.78|2538.78|33
1623785570000|2021-06-15 19:32:50|2551.83|2538.83|2551.7|2538.7|2551.87|2538.87|2550.53|2537.53|39
1623785580000|2021-06-15 19:33:00|2551.94|2538.94|2552.4|2539.4|2553.18|2540.18|2551.85|2538.85|36
1623785590000|2021-06-15 19:33:10|2552.26|2539.26|2553.51|2540.51|2553.64|2540.64|2552.18|2539.18|22
1623785600000|2021-06-15 19:33:20|2553.55|2540.55|2553.38|2540.38|2553.79|2540.79|2552.75|2539.75|28
1623785610000|2021-06-15 19:33:30|2552.82|2539.82|2551.42|2538.42|2552.94|2539.94|2551.01|2538.01|30
1623785620000|2021-06-15 19:33:40|2551.45|2538.45|2550.9|2537.9|2551.45|2538.45|2550.79|2537.79|23
1623785630000|2021-06-15 19:33:50|2550.89|2537.89|2550.49|2537.49|2551.13|2538.13|2550.46|2537.46|28
1623785640000|2021-06-15 19:34:00|2550.4|2537.4|2548.75|2535.75|2550.4|2537.4|2548.57|2535.57|37
1623785650000|2021-06-15 19:34:10|2548.7|2535.7|2548.19|2535.19|2548.71|2535.71|2548.19|2535.19|26
1623785660000|2021-06-15 19:34:20|2548.12|2535.12|2547.91|2534.91|2548.25|2535.25|2547.87|2534.87|18
1623785670000|2021-06-15 19:34:30|2547.88|2534.88|2546.66|2533.66|2547.88|2534.88|2546.62|2533.62|36
1623785680000|2021-06-15 19:34:40|2546.98|2533.98|2547.98|2534.98|2547.98|2534.98|2546.63|2533.63|30
1623785690000|2021-06-15 19:34:50|2547.9|2534.9|2548.37|2535.37|2549.34|2536.34|2547.64|2534.64|31
1623785700000|2021-06-15 19:35:00|2548.25|2535.25|2547.51|2534.51|2548.42|2535.42|2547.35|2534.35|18
1623785710000|2021-06-15 19:35:10|2547.52|2534.52|2547.61|2534.61|2548.61|2535.61|2547.49|2534.49|26
1623785720000|2021-06-15 19:35:20|2547.8|2534.8|2548.38|2535.38|2548.5|2535.5|2547.8|2534.8|22
1623785730000|2021-06-15 19:35:30|2548.32|2535.32|2547.85|2534.85|2548.32|2535.32|2547.56|2534.56|23
1623785740000|2021-06-15 19:35:40|2548.02|2535.02|2547.83|2534.83|2548.66|2535.66|2547.82|2534.82|23
1623785750000|2021-06-15 19:35:50|2547.87|2534.87|2548.36|2535.36|2549.27|2536.27|2547.77|2534.77|28
1623785760000|2021-06-15 19:36:00|2548.43|2535.43|2547.85|2534.85|2548.43|2535.43|2547.79|2534.79|25
1623785770000|2021-06-15 19:36:10|2547.83|2534.83|2548.43|2535.43|2548.56|2535.56|2547.68|2534.68|26
1623785780000|2021-06-15 19:36:20|2548.51|2535.51|2549.52|2536.52|2549.65|2536.65|2548.43|2535.43|35
1623785790000|2021-06-15 19:36:30|2549.41|2536.41|2549.36|2536.36|2549.46|2536.46|2548.88|2535.88|35
1623785800000|2021-06-15 19:36:40|2549.52|2536.52|2550.97|2537.97|2551.06|2538.06|2549.03|2536.03|34
1623785810000|2021-06-15 19:36:50|2550.96|2537.96|2549.53|2536.53|2551.1|2538.1|2549.46|2536.46|31
1623785820000|2021-06-15 19:37:00|2549.56|2536.56|2546.87|2533.87|2549.56|2536.56|2546.64|2533.64|38
1623785830000|2021-06-15 19:37:10|2546.92|2533.92|2546.4|2533.4|2548.06|2535.06|2546.4|2533.4|31
1623785840000|2021-06-15 19:37:20|2546.48|2533.48|2547.03|2534.03|2547.44|2534.44|2545.93|2532.93|24
1623785850000|2021-06-15 19:37:30|2547.06|2534.06|2546.53|2533.53|2547.36|2534.36|2546.53|2533.53|32
1623785860000|2021-06-15 19:37:40|2546.44|2533.44|2547.27|2534.27|2547.67|2534.67|2546.44|2533.44|34
1623785870000|2021-06-15 19:37:50|2547.25|2534.25|2548.78|2535.78|2548.78|2535.78|2547.25|2534.25|34
1623785880000|2021-06-15 19:38:00|2548.58|2535.58|2550.28|2537.28|2550.28|2537.28|2548.39|2535.39|38
1623785890000|2021-06-15 19:38:10|2549.73|2536.73|2549.31|2536.31|2550.72|2537.72|2549.22|2536.22|31
1623785900000|2021-06-15 19:38:20|2549.3|2536.3|2549.75|2536.75|2550.18|2537.18|2548.83|2535.83|33
1623785910000|2021-06-15 19:38:30|2549.44|2536.44|2548.11|2535.11|2549.48|2536.48|2548.11|2535.11|34
1623785920000|2021-06-15 19:38:40|2548.13|2535.13|2547.86|2534.86|2548.34|2535.34|2547.72|2534.72|25
1623785930000|2021-06-15 19:38:50|2547.87|2534.87|2547.23|2534.23|2548.06|2535.06|2547.22|2534.22|25
1623785940000|2021-06-15 19:39:00|2547.22|2534.22|2547.22|2534.22|2547.39|2534.39|2546.69|2533.69|18
1623785950000|2021-06-15 19:39:10|2547.24|2534.24|2547.17|2534.17|2547.48|2534.48|2547.17|2534.17|16
1623785960000|2021-06-15 19:39:20|2547.18|2534.18|2547.84|2534.84|2548.01|2535.01|2547.09|2534.09|25
1623785970000|2021-06-15 19:39:30|2547.61|2534.61|2547.88|2534.88|2547.95|2534.95|2547.61|2534.61|28
1623785980000|2021-06-15 19:39:40|2547.77|2534.77|2547.58|2534.58|2547.87|2534.87|2547.58|2534.58|18
1623785990000|2021-06-15 19:39:50|2547.6|2534.6|2548.42|2535.42|2548.46|2535.46|2547.6|2534.6|19
1623786000000|2021-06-15 19:40:00|2548.61|2535.61|2547.58|2534.58|2548.61|2535.61|2547.55|2534.55|27
1623786010000|2021-06-15 19:40:10|2547.55|2534.55|2548|2535|2548|2535|2547.55|2534.55|21
1623786020000|2021-06-15 19:40:20|2547.99|2534.99|2547.21|2534.21|2548|2535|2546.96|2533.96|17
1623786030000|2021-06-15 19:40:30|2547.1|2534.1|2547.28|2534.28|2547.63|2534.63|2547|2534|10
1623786040000|2021-06-15 19:40:40|2547.27|2534.27|2546.8|2533.8|2547.56|2534.56|2546.71|2533.71|28
1623786050000|2021-06-15 19:40:50|2546.7|2533.7|2546.72|2533.72|2547.18|2534.18|2546.7|2533.7|18
1623786060000|2021-06-15 19:41:00|2546.73|2533.73|2546.61|2533.61|2546.73|2533.73|2546.44|2533.44|12
1623786070000|2021-06-15 19:41:10|2546.59|2533.59|2546.54|2533.54|2546.59|2533.59|2546.31|2533.31|16
1623786080000|2021-06-15 19:41:20|2546.51|2533.51|2547.03|2534.03|2547.16|2534.16|2546.41|2533.41|19
1623786090000|2021-06-15 19:41:30|2547.05|2534.05|2547.87|2534.87|2547.87|2534.87|2547.05|2534.05|23
1623786100000|2021-06-15 19:41:40|2547.84|2534.84|2548.49|2535.49|2548.49|2535.49|2547.49|2534.49|23
1623786110000|2021-06-15 19:41:50|2548.97|2535.97|2548.6|2535.6|2549|2536|2548.12|2535.12|23
1623786120000|2021-06-15 19:42:00|2548.85|2535.85|2550.23|2537.23|2550.78|2537.78|2548.51|2535.51|30
1623786130000|2021-06-15 19:42:10|2550.41|2537.41|2550.28|2537.28|2551.15|2538.15|2550.28|2537.28|33
1623786140000|2021-06-15 19:42:20|2550.46|2537.46|2548.87|2535.87|2550.46|2537.46|2548.87|2535.87|34
1623786150000|2021-06-15 19:42:30|2548.78|2535.78|2549.05|2536.05|2549.25|2536.25|2548.66|2535.66|32
1623786160000|2021-06-15 19:42:40|2549.04|2536.04|2548.5|2535.5|2549.19|2536.19|2548.49|2535.49|28
1623786170000|2021-06-15 19:42:50|2548.44|2535.44|2547.78|2534.78|2548.5|2535.5|2547.53|2534.53|29
1623786180000|2021-06-15 19:43:00|2548.04|2535.04|2548.21|2535.21|2548.71|2535.71|2547.9|2534.9|31
1623786190000|2021-06-15 19:43:10|2548.1|2535.1|2548.91|2535.91|2548.95|2535.95|2547.77|2534.77|34
1623786200000|2021-06-15 19:43:20|2549.08|2536.08|2548.23|2535.23|2549.35|2536.35|2548.23|2535.23|25
1623786210000|2021-06-15 19:43:30|2548.35|2535.35|2549.15|2536.15|2549.15|2536.15|2548.29|2535.29|26
1623786220000|2021-06-15 19:43:40|2549.09|2536.09|2549.21|2536.21|2549.45|2536.45|2548.91|2535.91|30
1623786230000|2021-06-15 19:43:50|2549.19|2536.19|2549.53|2536.53|2549.53|2536.53|2549.05|2536.05|22
1623786240000|2021-06-15 19:44:00|2549.39|2536.39|2549.31|2536.31|2549.39|2536.39|2548.98|2535.98|28
1623786250000|2021-06-15 19:44:10|2549.25|2536.25|2548.67|2535.67|2549.37|2536.37|2548.67|2535.67|29
1623786260000|2021-06-15 19:44:20|2548.69|2535.69|2547.11|2534.11|2548.74|2535.74|2546.78|2533.78|28
1623786270000|2021-06-15 19:44:30|2547.15|2534.15|2547.03|2534.03|2547.67|2534.67|2547.03|2534.03|18
1623786280000|2021-06-15 19:44:40|2547|2534|2547.41|2534.41|2547.41|2534.41|2546.82|2533.82|13
1623786290000|2021-06-15 19:44:50|2547.36|2534.36|2547.33|2534.33|2547.43|2534.43|2547.2|2534.2|14
1623786300000|2021-06-15 19:45:00|2547.15|2534.15|2546.37|2533.37|2547.15|2534.15|2546.37|2533.37|19
1623786310000|2021-06-15 19:45:10|2546.39|2533.39|2546.46|2533.46|2546.46|2533.46|2546.38|2533.38|6
1623786320000|2021-06-15 19:45:20|2546.52|2533.52|2545.41|2532.41|2546.52|2533.52|2545.36|2532.36|23
1623786330000|2021-06-15 19:45:30|2545.63|2532.63|2545.31|2532.31|2545.71|2532.71|2544.8|2531.8|14
1623786340000|2021-06-15 19:45:40|2545.1|2532.1|2544.52|2531.52|2545.1|2532.1|2544.52|2531.52|10
1623786350000|2021-06-15 19:45:50|2544.77|2531.77|2539.79|2526.79|2545.27|2532.27|2539.79|2526.79|34
1623786360000|2021-06-15 19:46:00|2539.55|2526.55|2540.14|2527.14|2540.79|2527.79|2539.16|2526.16|40
1623786370000|2021-06-15 19:46:10|2540.16|2527.16|2542.93|2529.93|2543.31|2530.31|2540.16|2527.16|37
1623786380000|2021-06-15 19:46:20|2543.05|2530.05|2544.79|2531.79|2544.79|2531.79|2543.05|2530.05|31
1623786390000|2021-06-15 19:46:30|2544.77|2531.77|2544.61|2531.61|2545.23|2532.23|2544.46|2531.46|26
1623786400000|2021-06-15 19:46:40|2544.53|2531.53|2544.52|2531.52|2544.56|2531.56|2543.42|2530.42|35
1623786410000|2021-06-15 19:46:50|2544.54|2531.54|2545.18|2532.18|2545.33|2532.33|2544.32|2531.32|36
1623786420000|2021-06-15 19:47:00|2545.2|2532.2|2546.6|2533.6|2547.07|2534.07|2545.2|2532.2|38
1623786430000|2021-06-15 19:47:10|2547.27|2534.27|2545.27|2532.27|2547.27|2534.27|2544.44|2531.44|38
1623786440000|2021-06-15 19:47:20|2545.2|2532.2|2545|2532|2545.74|2532.74|2544.98|2531.98|36
1623786450000|2021-06-15 19:47:30|2545.06|2532.06|2547.64|2534.64|2548.02|2535.02|2545.06|2532.06|36
1623786460000|2021-06-15 19:47:40|2548.04|2535.04|2547.45|2534.45|2548.1|2535.1|2547.36|2534.36|37
1623786470000|2021-06-15 19:47:50|2547.46|2534.46|2548.19|2535.19|2548.19|2535.19|2546.96|2533.96|39
1623786480000|2021-06-15 19:48:00|2548.15|2535.15|2546.6|2533.6|2548.32|2535.32|2546.54|2533.54|29
1623786490000|2021-06-15 19:48:10|2546.12|2533.12|2546.24|2533.24|2546.94|2533.94|2546.12|2533.12|33
1623786500000|2021-06-15 19:48:20|2545.94|2532.94|2545.23|2532.23|2545.94|2532.94|2545.21|2532.21|35
1623786510000|2021-06-15 19:48:30|2545.22|2532.22|2545.36|2532.36|2545.49|2532.49|2545.22|2532.22|20
1623786520000|2021-06-15 19:48:40|2545.34|2532.34|2545.18|2532.18|2545.66|2532.66|2545.15|2532.15|26
1623786530000|2021-06-15 19:48:50|2545.05|2532.05|2547.96|2534.96|2548.14|2535.14|2545.05|2532.05|35
1623786540000|2021-06-15 19:49:00|2547.85|2534.85|2548.06|2535.06|2548.33|2535.33|2547.85|2534.85|31
1623786550000|2021-06-15 19:49:10|2548.05|2535.05|2548.22|2535.22|2548.25|2535.25|2547.71|2534.71|17
1623786560000|2021-06-15 19:49:20|2548.24|2535.24|2548.21|2535.21|2548.51|2535.51|2548.11|2535.11|29
1623786570000|2021-06-15 19:49:30|2548.27|2535.27|2547.17|2534.17|2548.31|2535.31|2546.99|2533.99|34
1623786580000|2021-06-15 19:49:40|2547.16|2534.16|2546.05|2533.05|2547.16|2534.16|2545.79|2532.79|26
1623786590000|2021-06-15 19:49:50|2545.98|2532.98|2546.81|2533.81|2546.89|2533.89|2545.85|2532.85|28
1623786600000|2021-06-15 19:50:00|2546.9|2533.9|2546.03|2533.03|2546.9|2533.9|2545.71|2532.71|36
1623786610000|2021-06-15 19:50:10|2546.22|2533.22|2545.22|2532.22|2546.62|2533.62|2545.18|2532.18|33
1623786620000|2021-06-15 19:50:20|2545.21|2532.21|2544.24|2531.24|2545.28|2532.28|2544.07|2531.07|29
1623786630000|2021-06-15 19:50:30|2544.23|2531.23|2544.78|2531.78|2544.79|2531.79|2543.74|2530.74|33
1623786640000|2021-06-15 19:50:40|2544.73|2531.73|2543.34|2530.34|2544.73|2531.73|2542.99|2529.99|36
1623786650000|2021-06-15 19:50:50|2543.35|2530.35|2541.75|2528.75|2543.44|2530.44|2541.75|2528.75|24
1623786660000|2021-06-15 19:51:00|2541.44|2528.44|2542.14|2529.14|2542.25|2529.25|2540.98|2527.98|37
1623786670000|2021-06-15 19:51:10|2542.04|2529.04|2542.05|2529.05|2543.26|2530.26|2541.94|2528.94|38
1623786680000|2021-06-15 19:51:20|2541.97|2528.97|2539.67|2526.67|2541.97|2528.97|2539.67|2526.67|32
1623786690000|2021-06-15 19:51:30|2539.64|2526.64|2538.05|2525.05|2539.88|2526.88|2538.04|2525.04|32
1623786700000|2021-06-15 19:51:40|2538.02|2525.02|2535.59|2522.59|2538.17|2525.17|2533.74|2520.74|29
1623786710000|2021-06-15 19:51:50|2535.72|2522.72|2536.82|2523.82|2536.84|2523.84|2535.68|2522.68|26
1623786720000|2021-06-15 19:52:00|2537.03|2524.03|2538.76|2525.76|2538.79|2525.79|2536.91|2523.91|35
1623786730000|2021-06-15 19:52:10|2539.1|2526.1|2537.87|2524.87|2539.32|2526.32|2537.87|2524.87|34
1623786740000|2021-06-15 19:52:20|2537.88|2524.88|2538.24|2525.24|2538.3|2525.3|2537.74|2524.74|25
1623786750000|2021-06-15 19:52:30|2538.3|2525.3|2538.98|2525.98|2539.43|2526.43|2538.3|2525.3|36
1623786760000|2021-06-15 19:52:40|2538.86|2525.86|2538.63|2525.63|2539.23|2526.23|2538.54|2525.54|33
1623786770000|2021-06-15 19:52:50|2538.7|2525.7|2538.17|2525.17|2538.72|2525.72|2537.87|2524.87|36
1623786780000|2021-06-15 19:53:00|2538.64|2525.64|2539.61|2526.61|2540.44|2527.44|2538.64|2525.64|35
1623786790000|2021-06-15 19:53:10|2539.45|2526.45|2539.47|2526.47|2539.84|2526.84|2539.17|2526.17|25
1623786800000|2021-06-15 19:53:20|2539.42|2526.42|2539.34|2526.34|2540.96|2527.96|2539.34|2526.34|27
1623786810000|2021-06-15 19:53:30|2539.25|2526.25|2538.04|2525.04|2539.39|2526.39|2537.93|2524.93|28
1623786820000|2021-06-15 19:53:40|2538.06|2525.06|2536.73|2523.73|2538.06|2525.06|2536.59|2523.59|36
1623786830000|2021-06-15 19:53:50|2536.78|2523.78|2535.57|2522.57|2537.42|2524.42|2535.57|2522.57|37
1623786840000|2021-06-15 19:54:00|2535.7|2522.7|2537.18|2524.18|2538.46|2525.46|2535.7|2522.7|36
1623786850000|2021-06-15 19:54:10|2537.12|2524.12|2537.53|2524.53|2538.77|2525.77|2536.68|2523.68|34
1623786860000|2021-06-15 19:54:20|2537.34|2524.34|2536.55|2523.55|2537.44|2524.44|2536.45|2523.45|34
1623786870000|2021-06-15 19:54:30|2536.53|2523.53|2537.36|2524.36|2538.22|2525.22|2536.35|2523.35|29
1623786880000|2021-06-15 19:54:40|2537.45|2524.45|2538.09|2525.09|2538.75|2525.75|2536.92|2523.92|35
1623786890000|2021-06-15 19:54:50|2538.39|2525.39|2539.91|2526.91|2540.21|2527.21|2537.64|2524.64|32
1623786900000|2021-06-15 19:55:00|2539.94|2526.94|2541.35|2528.35|2541.37|2528.37|2539.24|2526.24|33
1623786910000|2021-06-15 19:55:10|2541.38|2528.38|2541.69|2528.69|2542.12|2529.12|2540.94|2527.94|32
1623786920000|2021-06-15 19:55:20|2541.36|2528.36|2540.56|2527.56|2541.83|2528.83|2540.38|2527.38|33
1623786930000|2021-06-15 19:55:30|2540.61|2527.61|2540.36|2527.36|2540.83|2527.83|2540.36|2527.36|25
1623786940000|2021-06-15 19:55:40|2540.35|2527.35|2540.75|2527.75|2540.8|2527.8|2540.23|2527.23|29
1623786950000|2021-06-15 19:55:50|2540.79|2527.79|2539.18|2526.18|2541.12|2528.12|2538.79|2525.79|32
1623786960000|2021-06-15 19:56:00|2539.19|2526.19|2540.74|2527.74|2541.2|2528.2|2539.18|2526.18|30
1623786970000|2021-06-15 19:56:10|2540.66|2527.66|2538.95|2525.95|2540.66|2527.66|2538.81|2525.81|36
1623786980000|2021-06-15 19:56:20|2538.98|2525.98|2538.79|2525.79|2538.98|2525.98|2538.46|2525.46|29
1623786990000|2021-06-15 19:56:30|2538.82|2525.82|2537.58|2524.58|2538.85|2525.85|2537.58|2524.58|21
1623787000000|2021-06-15 19:56:40|2537.59|2524.59|2537.69|2524.69|2537.84|2524.84|2537.48|2524.48|25
1623787010000|2021-06-15 19:56:50|2537.64|2524.64|2537.57|2524.57|2538.24|2525.24|2537.56|2524.56|33
1623787020000|2021-06-15 19:57:00|2537.6|2524.6|2539.28|2526.28|2539.28|2526.28|2537.58|2524.58|34
1623787030000|2021-06-15 19:57:10|2539.35|2526.35|2539.15|2526.15|2540.05|2527.05|2539.14|2526.14|34
1623787040000|2021-06-15 19:57:20|2539.17|2526.17|2539.12|2526.12|2539.8|2526.8|2539.06|2526.06|26
1623787050000|2021-06-15 19:57:30|2539.15|2526.15|2539.82|2526.82|2539.85|2526.85|2539.15|2526.15|16
1623787060000|2021-06-15 19:57:40|2539.74|2526.74|2540.19|2527.19|2540.67|2527.67|2539.71|2526.71|30
1623787070000|2021-06-15 19:57:50|2540.32|2527.32|2539.06|2526.06|2540.51|2527.51|2538.55|2525.55|29
1623787080000|2021-06-15 19:58:00|2539.07|2526.07|2538.41|2525.41|2539.15|2526.15|2538.41|2525.41|29
1623787090000|2021-06-15 19:58:10|2538.45|2525.45|2537.75|2524.75|2538.45|2525.45|2537.62|2524.62|30
1623787100000|2021-06-15 19:58:20|2537.8|2524.8|2537.89|2524.89|2538.02|2525.02|2537.67|2524.67|24
1623787110000|2021-06-15 19:58:30|2537.87|2524.87|2537.88|2524.88|2537.94|2524.94|2537.79|2524.79|22
1623787120000|2021-06-15 19:58:40|2537.85|2524.85|2537.92|2524.92|2538.36|2525.36|2537.71|2524.71|26
1623787130000|2021-06-15 19:58:50|2537.91|2524.91|2537.42|2524.42|2537.91|2524.91|2537.29|2524.29|18
1623787140000|2021-06-15 19:59:00|2537.35|2524.35|2537.87|2524.87|2537.88|2524.88|2537.31|2524.31|21
1623787150000|2021-06-15 19:59:10|2537.8|2524.8|2539.06|2526.06|2539.45|2526.45|2537.8|2524.8|33
1623787160000|2021-06-15 19:59:20|2539.04|2526.04|2539.38|2526.38|2539.38|2526.38|2539.04|2526.04|30
1623787170000|2021-06-15 19:59:30|2539.25|2526.25|2538.51|2525.51|2539.25|2526.25|2538.48|2525.48|26
1623787180000|2021-06-15 19:59:40|2538.49|2525.49|2538.43|2525.43|2538.5|2525.5|2538.07|2525.07|18
1623787190000|2021-06-15 19:59:50|2538.38|2525.38|2538.03|2525.03|2538.38|2525.38|2537.69|2524.69|22
1623787200000|2021-06-15 20:00:00|2538.08|2525.08|2536.41|2523.41|2538.08|2525.08|2536.41|2523.41|25
1623787210000|2021-06-15 20:00:10|2536.31|2523.31|2530.15|2517.15|2536.31|2523.31|2530.15|2517.15|34
1623787220000|2021-06-15 20:00:20|2528.79|2515.79|2530.26|2517.26|2531.06|2518.06|2528.64|2515.64|35
1623787230000|2021-06-15 20:00:30|2530.33|2517.33|2530.42|2517.42|2531.19|2518.19|2529.9|2516.9|36
1623787240000|2021-06-15 20:00:40|2530.04|2517.04|2531.53|2518.53|2531.69|2518.69|2530.04|2517.04|36
1623787250000|2021-06-15 20:00:50|2532.18|2519.18|2533.68|2520.68|2534.21|2521.21|2531.86|2518.86|38
1623787260000|2021-06-15 20:01:00|2533.78|2520.78|2528.81|2515.81|2534.23|2521.23|2528.81|2515.81|39
1623787270000|2021-06-15 20:01:10|2528.78|2515.78|2528.41|2515.41|2529.2|2516.2|2527.71|2514.71|40
1623787280000|2021-06-15 20:01:20|2528.51|2515.51|2527.92|2514.92|2528.51|2515.51|2527.76|2514.76|38
1623787290000|2021-06-15 20:01:30|2527.66|2514.66|2528.05|2515.05|2529.11|2516.11|2527.47|2514.47|36
1623787300000|2021-06-15 20:01:40|2528.03|2515.03|2523.62|2510.62|2528.04|2515.04|2522.5|2509.5|38
1623787310000|2021-06-15 20:01:50|2523.68|2510.68|2525.21|2512.21|2526.73|2513.73|2523.68|2510.68|36
1623787320000|2021-06-15 20:02:00|2525.13|2512.13|2522.61|2509.61|2525.42|2512.42|2522.61|2509.61|36
1623787330000|2021-06-15 20:02:10|2522.3|2509.3|2523.72|2510.72|2523.72|2510.72|2521.13|2508.13|32
1623787340000|2021-06-15 20:02:20|2523.5|2510.5|2520.38|2507.38|2523.5|2510.5|2520.38|2507.38|37
1623787350000|2021-06-15 20:02:30|2520.37|2507.37|2519.09|2506.09|2520.84|2507.84|2519.01|2506.01|36
1623787360000|2021-06-15 20:02:40|2519.1|2506.1|2521.12|2508.12|2521.92|2508.92|2519.1|2506.1|37
1623787370000|2021-06-15 20:02:50|2521.1|2508.1|2522.87|2509.87|2522.88|2509.88|2521.01|2508.01|36
1623787380000|2021-06-15 20:03:00|2522.26|2509.26|2522.52|2509.52|2522.96|2509.96|2522.17|2509.17|32
1623787390000|2021-06-15 20:03:10|2522.79|2509.79|2527.65|2514.65|2527.65|2514.65|2522.58|2509.58|33
1623787400000|2021-06-15 20:03:20|2527.67|2514.67|2528.54|2515.54|2528.85|2515.85|2526.88|2513.88|36
1623787410000|2021-06-15 20:03:30|2528.66|2515.66|2526.54|2513.54|2529.39|2516.39|2526.54|2513.54|36
1623787420000|2021-06-15 20:03:40|2526.85|2513.85|2524.84|2511.84|2526.85|2513.85|2524.65|2511.65|33
1623787430000|2021-06-15 20:03:50|2524.85|2511.85|2522.13|2509.13|2525.27|2512.27|2521.98|2508.98|27
1623787440000|2021-06-15 20:04:00|2521.99|2508.99|2521.4|2508.4|2523.21|2510.21|2521.4|2508.4|38
1623787450000|2021-06-15 20:04:10|2520.95|2507.95|2520.62|2507.62|2521.67|2508.67|2520.48|2507.48|26
1623787460000|2021-06-15 20:04:20|2520.8|2507.8|2518.1|2505.1|2520.8|2507.8|2516.03|2503.03|31
1623787470000|2021-06-15 20:04:30|2518.2|2505.2|2519.33|2506.33|2519.49|2506.49|2516.96|2503.96|33
1623787480000|2021-06-15 20:04:40|2519.34|2506.34|2519.58|2506.58|2520.09|2507.09|2518.58|2505.58|32
1623787490000|2021-06-15 20:04:50|2520.11|2507.11|2519.94|2506.94|2521.09|2508.09|2519.94|2506.94|36
1623787500000|2021-06-15 20:05:00|2520.35|2507.35|2518.78|2505.78|2520.35|2507.35|2517.01|2504.01|39
1623787510000|2021-06-15 20:05:10|2519.35|2506.35|2520|2507|2520|2507|2518.63|2505.63|35
1623787520000|2021-06-15 20:05:20|2520.03|2507.03|2522.03|2509.03|2523.18|2510.18|2520.03|2507.03|39
1623787530000|2021-06-15 20:05:30|2522.01|2509.01|2521.83|2508.83|2523.05|2510.05|2521.66|2508.66|37
1623787540000|2021-06-15 20:05:40|2522.07|2509.07|2521.1|2508.1|2522.55|2509.55|2521.1|2508.1|36
1623787550000|2021-06-15 20:05:50|2521.15|2508.15|2521.74|2508.74|2522.12|2509.12|2521|2508|35
1623787560000|2021-06-15 20:06:00|2522.07|2509.07|2522.57|2509.57|2523.35|2510.35|2521.92|2508.92|28
1623787570000|2021-06-15 20:06:10|2522.28|2509.28|2523.02|2510.02|2524.35|2511.35|2522.02|2509.02|30
1623787580000|2021-06-15 20:06:20|2523.83|2510.83|2523.29|2510.29|2524.66|2511.66|2523.22|2510.22|26
1623787590000|2021-06-15 20:06:30|2523.62|2510.62|2525.73|2512.73|2525.73|2512.73|2523.62|2510.62|36
1623787600000|2021-06-15 20:06:40|2528.15|2515.15|2526.01|2513.01|2528.15|2515.15|2525.44|2512.44|29
1623787610000|2021-06-15 20:06:50|2526.51|2513.51|2528.13|2515.13|2528.44|2515.44|2526.01|2513.01|30
1623787620000|2021-06-15 20:07:00|2528.2|2515.2|2527.67|2514.67|2528.24|2515.24|2527.2|2514.2|31
1623787630000|2021-06-15 20:07:10|2527.83|2514.83|2527.87|2514.87|2527.87|2514.87|2527.65|2514.65|23
1623787640000|2021-06-15 20:07:20|2528.12|2515.12|2528.94|2515.94|2529.29|2516.29|2528.12|2515.12|38
1623787650000|2021-06-15 20:07:30|2529.05|2516.05|2530.11|2517.11|2531.07|2518.07|2528.75|2515.75|31
1623787660000|2021-06-15 20:07:40|2530.07|2517.07|2526.66|2513.66|2530.29|2517.29|2526.14|2513.14|37
1623787670000|2021-06-15 20:07:50|2526.61|2513.61|2526.15|2513.15|2526.68|2513.68|2524.89|2511.89|31
1623787680000|2021-06-15 20:08:00|2526.23|2513.23|2525.03|2512.03|2526.41|2513.41|2525.03|2512.03|24
1623787690000|2021-06-15 20:08:10|2525.04|2512.04|2526.13|2513.13|2526.32|2513.32|2524.98|2511.98|35
1623787700000|2021-06-15 20:08:20|2526.12|2513.12|2526.87|2513.87|2526.87|2513.87|2525.94|2512.94|27
1623787710000|2021-06-15 20:08:30|2526.88|2513.88|2526.63|2513.63|2527.26|2514.26|2526.5|2513.5|28
1623787720000|2021-06-15 20:08:40|2526.72|2513.72|2528.84|2515.84|2529.06|2516.06|2526.4|2513.4|38
1623787730000|2021-06-15 20:08:50|2528.87|2515.87|2529.33|2516.33|2529.47|2516.47|2528.64|2515.64|26
1623787740000|2021-06-15 20:09:00|2529.17|2516.17|2529.43|2516.43|2529.46|2516.46|2528.36|2515.36|34
1623787750000|2021-06-15 20:09:10|2529.41|2516.41|2531.19|2518.19|2531.19|2518.19|2529.41|2516.41|35
1623787760000|2021-06-15 20:09:20|2531.77|2518.77|2532.68|2519.68|2532.91|2519.91|2530.88|2517.88|35
1623787770000|2021-06-15 20:09:30|2532.61|2519.61|2532.14|2519.14|2533.55|2520.55|2532.14|2519.14|32
1623787780000|2021-06-15 20:09:40|2532.09|2519.09|2533.38|2520.38|2533.42|2520.42|2532.09|2519.09|34
1623787790000|2021-06-15 20:09:50|2533.44|2520.44|2532.47|2519.47|2533.49|2520.49|2531.46|2518.46|35
1623787800000|2021-06-15 20:10:00|2532.52|2519.52|2530.01|2517.01|2532.52|2519.52|2530.01|2517.01|29
1623787810000|2021-06-15 20:10:10|2530.17|2517.17|2529.73|2516.73|2530.17|2517.17|2529.55|2516.55|28
1623787820000|2021-06-15 20:10:20|2529.75|2516.75|2528.5|2515.5|2529.81|2516.81|2527.87|2514.87|34
1623787830000|2021-06-15 20:10:30|2528.51|2515.51|2528.31|2515.31|2528.65|2515.65|2527.65|2514.65|35
1623787840000|2021-06-15 20:10:40|2528.09|2515.09|2529.08|2516.08|2529.08|2516.08|2528.09|2515.09|16
1623787850000|2021-06-15 20:10:50|2528.93|2515.93|2529.37|2516.37|2529.53|2516.53|2528.93|2515.93|23
1623787860000|2021-06-15 20:11:00|2529.16|2516.16|2530.72|2517.72|2530.72|2517.72|2528.73|2515.73|35
1623787870000|2021-06-15 20:11:10|2530.97|2517.97|2530.95|2517.95|2531.16|2518.16|2530.35|2517.35|32
1623787880000|2021-06-15 20:11:20|2530.68|2517.68|2531.24|2518.24|2531.46|2518.46|2529.93|2516.93|28
1623787890000|2021-06-15 20:11:30|2530.77|2517.77|2530.95|2517.95|2531.25|2518.25|2530.63|2517.63|29
1623787900000|2021-06-15 20:11:40|2531.14|2518.14|2531.29|2518.29|2531.6|2518.6|2530.54|2517.54|33
1623787910000|2021-06-15 20:11:50|2530.9|2517.9|2531.19|2518.19|2531.56|2518.56|2530.7|2517.7|29
1623787920000|2021-06-15 20:12:00|2531.21|2518.21|2528.55|2515.55|2531.21|2518.21|2528.55|2515.55|35
1623787930000|2021-06-15 20:12:10|2528.56|2515.56|2529.02|2516.02|2529.08|2516.08|2528.13|2515.13|32
1623787940000|2021-06-15 20:12:20|2529.07|2516.07|2528.9|2515.9|2529.18|2516.18|2528.1|2515.1|34
1623787950000|2021-06-15 20:12:30|2528.94|2515.94|2528.27|2515.27|2529.04|2516.04|2528.25|2515.25|25
1623787960000|2021-06-15 20:12:40|2528.25|2515.25|2528.85|2515.85|2529.11|2516.11|2528.25|2515.25|33
1623787970000|2021-06-15 20:12:50|2528.82|2515.82|2528.15|2515.15|2528.91|2515.91|2528.11|2515.11|30
1623787980000|2021-06-15 20:13:00|2528.24|2515.24|2528.25|2515.25|2528.77|2515.77|2528.1|2515.1|28
1623787990000|2021-06-15 20:13:10|2528.28|2515.28|2528.15|2515.15|2528.34|2515.34|2528.03|2515.03|21
1623788000000|2021-06-15 20:13:20|2528.17|2515.17|2527.96|2514.96|2528.22|2515.22|2527.96|2514.96|29
1623788010000|2021-06-15 20:13:30|2527.94|2514.94|2528.18|2515.18|2528.19|2515.19|2527.85|2514.85|27
1623788020000|2021-06-15 20:13:40|2528.19|2515.19|2528.15|2515.15|2528.31|2515.31|2527.86|2514.86|33
1623788030000|2021-06-15 20:13:50|2528.17|2515.17|2528.05|2515.05|2528.34|2515.34|2527.88|2514.88|25
1623788040000|2021-06-15 20:14:00|2528.06|2515.06|2527.95|2514.95|2528.08|2515.08|2527.91|2514.91|21
1623788050000|2021-06-15 20:14:10|2527.96|2514.96|2528.06|2515.06|2528.18|2515.18|2527.94|2514.94|15
1623788060000|2021-06-15 20:14:20|2528.05|2515.05|2528.9|2515.9|2529.24|2516.24|2527.98|2514.98|34
1623788070000|2021-06-15 20:14:30|2529.05|2516.05|2528.4|2515.4|2529.06|2516.06|2528.38|2515.38|32
1623788080000|2021-06-15 20:14:40|2528.39|2515.39|2528.69|2515.69|2528.81|2515.81|2528.39|2515.39|30
1623788090000|2021-06-15 20:14:50|2528.68|2515.68|2529.98|2516.98|2529.99|2516.99|2528.67|2515.67|25
1623788100000|2021-06-15 20:15:00|2530|2517|2529.06|2516.06|2530.07|2517.07|2528.97|2515.97|30
1623788110000|2021-06-15 20:15:10|2529.08|2516.08|2528.7|2515.7|2529.09|2516.09|2528.69|2515.69|24
1623788120000|2021-06-15 20:15:20|2528.69|2515.69|2527.75|2514.75|2528.92|2515.92|2527.7|2514.7|24
1623788130000|2021-06-15 20:15:30|2527.76|2514.76|2527.64|2514.64|2527.78|2514.78|2527.58|2514.58|18
1623788140000|2021-06-15 20:15:40|2527.51|2514.51|2527.32|2514.32|2527.53|2514.53|2527.04|2514.04|28
1623788150000|2021-06-15 20:15:50|2527.34|2514.34|2527.29|2514.29|2527.58|2514.58|2527.24|2514.24|32
1623788160000|2021-06-15 20:16:00|2527.25|2514.25|2529.16|2516.16|2529.16|2516.16|2527.21|2514.21|37
1623788170000|2021-06-15 20:16:10|2529.12|2516.12|2530.61|2517.61|2530.61|2517.61|2529.12|2516.12|31
1623788180000|2021-06-15 20:16:20|2530.77|2517.77|2531.17|2518.17|2531.35|2518.35|2530.67|2517.67|35
1623788190000|2021-06-15 20:16:30|2531.16|2518.16|2531.11|2518.11|2531.25|2518.25|2530.7|2517.7|31
1623788200000|2021-06-15 20:16:40|2531.04|2518.04|2531.83|2518.83|2531.86|2518.86|2530.98|2517.98|22
1623788210000|2021-06-15 20:16:50|2531.81|2518.81|2533.82|2520.82|2533.82|2520.82|2531.4|2518.4|25
1623788220000|2021-06-15 20:17:00|2534.18|2521.18|2533.7|2520.7|2534.18|2521.18|2533.62|2520.62|33
1623788230000|2021-06-15 20:17:10|2533.69|2520.69|2532.3|2519.3|2533.77|2520.77|2531.93|2518.93|27
1623788240000|2021-06-15 20:17:20|2532.23|2519.23|2532.19|2519.19|2532.23|2519.23|2531.57|2518.57|30
1623788250000|2021-06-15 20:17:30|2532.1|2519.1|2533|2520|2533|2520|2531.9|2518.9|30
1623788260000|2021-06-15 20:17:40|2533.06|2520.06|2532.79|2519.79|2533.06|2520.06|2532.73|2519.73|32
1623788270000|2021-06-15 20:17:50|2532.8|2519.8|2533.37|2520.37|2533.43|2520.43|2532.66|2519.66|23
1623788280000|2021-06-15 20:18:00|2533.36|2520.36|2533.42|2520.42|2533.54|2520.54|2533.36|2520.36|16
1623788290000|2021-06-15 20:18:10|2533.43|2520.43|2533.64|2520.64|2533.65|2520.65|2533.38|2520.38|19
1623788300000|2021-06-15 20:18:20|2533.65|2520.65|2533.82|2520.82|2533.82|2520.82|2533.57|2520.57|13
1623788310000|2021-06-15 20:18:30|2533.86|2520.86|2534.36|2521.36|2534.56|2521.56|2533.86|2520.86|24
1623788320000|2021-06-15 20:18:40|2534.4|2521.4|2534.97|2521.97|2535.38|2522.38|2534.39|2521.39|21
1623788330000|2021-06-15 20:18:50|2534.99|2521.99|2536.11|2523.11|2536.11|2523.11|2534.99|2521.99|30
1623788340000|2021-06-15 20:19:00|2536.1|2523.1|2534.74|2521.74|2536.15|2523.15|2534.67|2521.67|29
1623788350000|2021-06-15 20:19:10|2534.73|2521.73|2533.97|2520.97|2534.82|2521.82|2533.8|2520.8|20
1623788360000|2021-06-15 20:19:20|2533.95|2520.95|2533.86|2520.86|2534.02|2521.02|2533.73|2520.73|23
1623788370000|2021-06-15 20:19:30|2533.79|2520.79|2533.69|2520.69|2533.8|2520.8|2533.66|2520.66|17
1623788380000|2021-06-15 20:19:40|2533.8|2520.8|2533.8|2520.8|2533.8|2520.8|2533.65|2520.65|8
1623788390000|2021-06-15 20:19:50|2533.67|2520.67|2533.75|2520.75|2533.75|2520.75|2533.31|2520.31|12
1623788400000|2021-06-15 20:20:00|2533.72|2520.72|2533.76|2520.76|2533.8|2520.8|2533.7|2520.7|9
1623788410000|2021-06-15 20:20:10|2533.7|2520.7|2533.66|2520.66|2533.76|2520.76|2533.66|2520.66|6
1623788420000|2021-06-15 20:20:20|2533.61|2520.61|2531.63|2518.63|2533.61|2520.61|2531.63|2518.63|30
1623788430000|2021-06-15 20:20:30|2531.68|2518.68|2531.62|2518.62|2531.69|2518.69|2531.57|2518.57|12
1623788440000|2021-06-15 20:20:40|2531.57|2518.57|2531.47|2518.47|2531.65|2518.65|2531.47|2518.47|14
1623788450000|2021-06-15 20:20:50|2531.76|2518.76|2531.38|2518.38|2531.76|2518.76|2531.32|2518.32|21
1623788460000|2021-06-15 20:21:00|2531.31|2518.31|2531.12|2518.12|2531.67|2518.67|2530.98|2517.98|34
1623788470000|2021-06-15 20:21:10|2531.1|2518.1|2533.37|2520.37|2533.37|2520.37|2531|2518|30
1623788480000|2021-06-15 20:21:20|2533.39|2520.39|2533.14|2520.14|2533.67|2520.67|2532.7|2519.7|36
1623788490000|2021-06-15 20:21:30|2533.16|2520.16|2533.47|2520.47|2533.86|2520.86|2533.12|2520.12|35
1623788500000|2021-06-15 20:21:40|2533.37|2520.37|2533.27|2520.27|2533.41|2520.41|2533.13|2520.13|19
1623788510000|2021-06-15 20:21:50|2533.38|2520.38|2535.83|2522.83|2536.44|2523.44|2533.38|2520.38|37
1623788520000|2021-06-15 20:22:00|2535.82|2522.82|2535.89|2522.89|2536.38|2523.38|2535.45|2522.45|37
1623788530000|2021-06-15 20:22:10|2535.88|2522.88|2534.79|2521.79|2536.29|2523.29|2534.79|2521.79|38
1623788540000|2021-06-15 20:22:20|2534.76|2521.76|2534.69|2521.69|2534.76|2521.76|2534.29|2521.29|26
1623788550000|2021-06-15 20:22:30|2534.7|2521.7|2534.95|2521.95|2535|2522|2534.5|2521.5|33
1623788560000|2021-06-15 20:22:40|2534.88|2521.88|2535.68|2522.68|2535.73|2522.73|2534.87|2521.87|20
1623788570000|2021-06-15 20:22:50|2535.69|2522.69|2536.62|2523.62|2536.71|2523.71|2535.69|2522.69|29
1623788580000|2021-06-15 20:23:00|2536.67|2523.67|2536.21|2523.21|2536.88|2523.88|2536.2|2523.2|29
1623788590000|2021-06-15 20:23:10|2536.22|2523.22|2537.3|2524.3|2537.3|2524.3|2536.2|2523.2|28
1623788600000|2021-06-15 20:23:20|2537.32|2524.32|2537.67|2524.67|2537.81|2524.81|2537.26|2524.26|33
1623788610000|2021-06-15 20:23:30|2537.7|2524.7|2538.29|2525.29|2538.46|2525.46|2537.5|2524.5|34
1623788620000|2021-06-15 20:23:40|2538.01|2525.01|2537.72|2524.72|2538.19|2525.19|2537.72|2524.72|30
1623788630000|2021-06-15 20:23:50|2539.02|2526.02|2537.81|2524.81|2539.06|2526.06|2537.54|2524.54|27
1623788640000|2021-06-15 20:24:00|2537.69|2524.69|2537.74|2524.74|2538.01|2525.01|2537.51|2524.51|36
1623788650000|2021-06-15 20:24:10|2537.76|2524.76|2539.48|2526.48|2539.54|2526.54|2537.76|2524.76|31
1623788660000|2021-06-15 20:24:20|2539.96|2526.96|2538.75|2525.75|2540.12|2527.12|2538.75|2525.75|30
1623788670000|2021-06-15 20:24:30|2538.72|2525.72|2539.2|2526.2|2539.92|2526.92|2538.72|2525.72|29
1623788680000|2021-06-15 20:24:40|2539.16|2526.16|2538.72|2525.72|2539.37|2526.37|2538.54|2525.54|27
1623788690000|2021-06-15 20:24:50|2538.69|2525.69|2539.16|2526.16|2539.44|2526.44|2538.57|2525.57|31
1623788700000|2021-06-15 20:25:00|2539.17|2526.17|2539.55|2526.55|2540.31|2527.31|2538.52|2525.52|28
1623788710000|2021-06-15 20:25:10|2539.54|2526.54|2539.63|2526.63|2539.83|2526.83|2538.96|2525.96|27
1623788720000|2021-06-15 20:25:20|2539.95|2526.95|2539.73|2526.73|2540.91|2527.91|2539.26|2526.26|36
1623788730000|2021-06-15 20:25:30|2539.78|2526.78|2540.07|2527.07|2540.18|2527.18|2539.78|2526.78|32
1623788740000|2021-06-15 20:25:40|2540.25|2527.25|2540.36|2527.36|2540.68|2527.68|2540.01|2527.01|32
1623788750000|2021-06-15 20:25:50|2540.55|2527.55|2540.07|2527.07|2540.66|2527.66|2540.07|2527.07|34
1623788760000|2021-06-15 20:26:00|2540.23|2527.23|2539.97|2526.97|2540.28|2527.28|2539.93|2526.93|31
1623788770000|2021-06-15 20:26:10|2539.94|2526.94|2539.8|2526.8|2540.12|2527.12|2539.4|2526.4|31
1623788780000|2021-06-15 20:26:20|2539.55|2526.55|2540.81|2527.81|2540.92|2527.92|2539.55|2526.55|28
1623788790000|2021-06-15 20:26:30|2540.92|2527.92|2540.67|2527.67|2540.95|2527.95|2540.67|2527.67|12
1623788800000|2021-06-15 20:26:40|2540.78|2527.78|2540.69|2527.69|2540.78|2527.78|2540.63|2527.63|15
1623788810000|2021-06-15 20:26:50|2540.68|2527.68|2541.42|2528.42|2542.53|2529.53|2540.68|2527.68|25
1623788820000|2021-06-15 20:27:00|2541.23|2528.23|2541.29|2528.29|2542.22|2529.22|2541.12|2528.12|28
1623788830000|2021-06-15 20:27:10|2541.37|2528.37|2541.94|2528.94|2542.06|2529.06|2541.1|2528.1|21
1623788840000|2021-06-15 20:27:20|2541.93|2528.93|2541.7|2528.7|2542.08|2529.08|2541.01|2528.01|19
1623788850000|2021-06-15 20:27:30|2541.71|2528.71|2541.51|2528.51|2542.39|2529.39|2541.33|2528.33|25
1623788860000|2021-06-15 20:27:40|2541.55|2528.55|2541.65|2528.65|2541.79|2528.79|2541.21|2528.21|22
1623788870000|2021-06-15 20:27:50|2541.64|2528.64|2541.54|2528.54|2541.73|2528.73|2541.54|2528.54|19
1623788880000|2021-06-15 20:28:00|2541.49|2528.49|2541.38|2528.38|2541.66|2528.66|2541.38|2528.38|14
1623788890000|2021-06-15 20:28:10|2541.42|2528.42|2541.06|2528.06|2541.42|2528.42|2541.06|2528.06|11
1623788900000|2021-06-15 20:28:20|2541.03|2528.03|2540.55|2527.55|2541.1|2528.1|2540.55|2527.55|12
1623788910000|2021-06-15 20:28:30|2540.56|2527.56|2540.69|2527.69|2540.69|2527.69|2540.54|2527.54|15
1623788920000|2021-06-15 20:28:40|2541.03|2528.03|2541.12|2528.12|2541.39|2528.39|2541.03|2528.03|18
1623788930000|2021-06-15 20:28:50|2541.16|2528.16|2541.29|2528.29|2541.29|2528.29|2541.03|2528.03|20
1623788940000|2021-06-15 20:29:00|2541.15|2528.15|2539.84|2526.84|2541.94|2528.94|2539.84|2526.84|22
1623788950000|2021-06-15 20:29:10|2539.83|2526.83|2540.33|2527.33|2540.54|2527.54|2539.76|2526.76|24
1623788960000|2021-06-15 20:29:20|2540.38|2527.38|2540.09|2527.09|2540.38|2527.38|2539.99|2526.99|30
1623788970000|2021-06-15 20:29:30|2540.02|2527.02|2539.88|2526.88|2540.22|2527.22|2539.88|2526.88|18
1623788980000|2021-06-15 20:29:40|2540|2527|2540.11|2527.11|2540.14|2527.14|2540|2527|10
1623788990000|2021-06-15 20:29:50|2540.17|2527.17|2539.94|2526.94|2540.17|2527.17|2539.38|2526.38|31
1623789000000|2021-06-15 20:30:00|2539.84|2526.84|2539.72|2526.72|2540.34|2527.34|2539.48|2526.48|19
1623789010000|2021-06-15 20:30:10|2539.66|2526.66|2539.66|2526.66|2539.71|2526.71|2539.47|2526.47|11
1623789020000|2021-06-15 20:30:20|2539.38|2526.38|2538.64|2525.64|2539.38|2526.38|2538.47|2525.47|13
1623789030000|2021-06-15 20:30:30|2538.35|2525.35|2537.81|2524.81|2538.71|2525.71|2537.79|2524.79|29
1623789040000|2021-06-15 20:30:40|2537.83|2524.83|2537.65|2524.65|2537.83|2524.83|2537.65|2524.65|24
1623789050000|2021-06-15 20:30:50|2537.73|2524.73|2537.63|2524.63|2537.88|2524.88|2537.63|2524.63|23
1623789060000|2021-06-15 20:31:00|2537.61|2524.61|2538.05|2525.05|2538.05|2525.05|2537.08|2524.08|17
1623789070000|2021-06-15 20:31:10|2538.14|2525.14|2538.63|2525.63|2538.63|2525.63|2538|2525|30
1623789080000|2021-06-15 20:31:20|2538.64|2525.64|2539.1|2526.1|2539.37|2526.37|2538.64|2525.64|32
1623789090000|2021-06-15 20:31:30|2539.13|2526.13|2539.19|2526.19|2539.52|2526.52|2538.94|2525.94|24
1623789100000|2021-06-15 20:31:40|2539.14|2526.14|2540.9|2527.9|2540.9|2527.9|2539.01|2526.01|34
1623789110000|2021-06-15 20:31:50|2540.83|2527.83|2539.65|2526.65|2541.63|2528.63|2539.65|2526.65|29
1623789120000|2021-06-15 20:32:00|2540.59|2527.59|2539.91|2526.91|2540.59|2527.59|2539.44|2526.44|31
1623789130000|2021-06-15 20:32:10|2539.92|2526.92|2539.96|2526.96|2540.1|2527.1|2539.83|2526.83|22
1623789140000|2021-06-15 20:32:20|2539.94|2526.94|2541.53|2528.53|2541.56|2528.56|2539.93|2526.93|29
1623789150000|2021-06-15 20:32:30|2541.55|2528.55|2540.83|2527.83|2542.59|2529.59|2540.49|2527.49|35
1623789160000|2021-06-15 20:32:40|2540.9|2527.9|2540.73|2527.73|2540.9|2527.9|2540.1|2527.1|26
1623789170000|2021-06-15 20:32:50|2540.64|2527.64|2541.45|2528.45|2541.53|2528.53|2540.64|2527.64|34
1623789180000|2021-06-15 20:33:00|2541.4|2528.4|2541.66|2528.66|2541.66|2528.66|2541.04|2528.04|19
1623789190000|2021-06-15 20:33:10|2541.39|2528.39|2541.79|2528.79|2541.81|2528.81|2541.22|2528.22|27
1623789200000|2021-06-15 20:33:20|2541.78|2528.78|2542.71|2529.71|2542.76|2529.76|2541.44|2528.44|24
1623789210000|2021-06-15 20:33:30|2542.76|2529.76|2541.98|2528.98|2542.79|2529.79|2541.98|2528.98|21
1623789220000|2021-06-15 20:33:40|2541.91|2528.91|2543.47|2530.47|2543.47|2530.47|2541.87|2528.87|30
1623789230000|2021-06-15 20:33:50|2543.24|2530.24|2542.84|2529.84|2543.95|2530.95|2542.84|2529.84|33
1623789240000|2021-06-15 20:34:00|2542.74|2529.74|2542.49|2529.49|2542.74|2529.74|2542.07|2529.07|23
1623789250000|2021-06-15 20:34:10|2542.5|2529.5|2541.99|2528.99|2542.59|2529.59|2541.94|2528.94|27
1623789260000|2021-06-15 20:34:20|2542.02|2529.02|2542.71|2529.71|2542.71|2529.71|2541.93|2528.93|25
1623789270000|2021-06-15 20:34:30|2542.7|2529.7|2542.58|2529.58|2542.76|2529.76|2542.41|2529.41|18
1623789280000|2021-06-15 20:34:40|2542.57|2529.57|2542.29|2529.29|2542.76|2529.76|2542.29|2529.29|24
1623789290000|2021-06-15 20:34:50|2542.37|2529.37|2542.4|2529.4|2542.43|2529.43|2542.27|2529.27|19
1623789300000|2021-06-15 20:35:00|2542.46|2529.46|2543.3|2530.3|2543.83|2530.83|2542.3|2529.3|30
1623789310000|2021-06-15 20:35:10|2543.28|2530.28|2542.74|2529.74|2543.36|2530.36|2542.74|2529.74|18
1623789320000|2021-06-15 20:35:20|2542.79|2529.79|2541.48|2528.48|2542.79|2529.79|2541.48|2528.48|20
1623789330000|2021-06-15 20:35:30|2541.42|2528.42|2541.41|2528.41|2541.92|2528.92|2541.37|2528.37|15
1623789340000|2021-06-15 20:35:40|2541.26|2528.26|2541.2|2528.2|2541.29|2528.29|2541.2|2528.2|6
1623789350000|2021-06-15 20:35:50|2541.07|2528.07|2540.73|2527.73|2541.07|2528.07|2540.73|2527.73|13
1623789360000|2021-06-15 20:36:00|2540.79|2527.79|2540.44|2527.44|2541.14|2528.14|2540.42|2527.42|18
1623789370000|2021-06-15 20:36:10|2540.42|2527.42|2539.93|2526.93|2540.65|2527.65|2539.93|2526.93|21
1623789380000|2021-06-15 20:36:20|2539.83|2526.83|2539.84|2526.84|2539.84|2526.84|2539.74|2526.74|5
1623789390000|2021-06-15 20:36:30|2539.85|2526.85|2540.26|2527.26|2540.32|2527.32|2539.77|2526.77|11
1623789400000|2021-06-15 20:36:40|2540.41|2527.41|2540.25|2527.25|2540.41|2527.41|2539.95|2526.95|20
1623789410000|2021-06-15 20:36:50|2540.3|2527.3|2539.61|2526.61|2540.3|2527.3|2539.56|2526.56|16
1623789420000|2021-06-15 20:37:00|2539.38|2526.38|2539.08|2526.08|2539.4|2526.4|2538.67|2525.67|26
1623789430000|2021-06-15 20:37:10|2539.16|2526.16|2539.1|2526.1|2539.19|2526.19|2539|2526|18
1623789440000|2021-06-15 20:37:20|2539.16|2526.16|2539.99|2526.99|2540.03|2527.03|2539.1|2526.1|19
1623789450000|2021-06-15 20:37:30|2540.01|2527.01|2540.11|2527.11|2540.4|2527.4|2539.99|2526.99|27
1623789460000|2021-06-15 20:37:40|2540.12|2527.12|2539.2|2526.2|2540.12|2527.12|2539.18|2526.18|22
1623789470000|2021-06-15 20:37:50|2539.6|2526.6|2538.78|2525.78|2539.6|2526.6|2538.78|2525.78|16
1623789480000|2021-06-15 20:38:00|2538.77|2525.77|2538.86|2525.86|2539.74|2526.74|2538.77|2525.77|28
1623789490000|2021-06-15 20:38:10|2538.87|2525.87|2539.23|2526.23|2539.59|2526.59|2538.75|2525.75|24
1623789500000|2021-06-15 20:38:20|2538.99|2525.99|2538.46|2525.46|2538.99|2525.99|2538.46|2525.46|19
1623789510000|2021-06-15 20:38:30|2538.45|2525.45|2538.33|2525.33|2538.45|2525.45|2538.2|2525.2|11
1623789520000|2021-06-15 20:38:40|2538.3|2525.3|2538.33|2525.33|2538.34|2525.34|2538.24|2525.24|21
1623789530000|2021-06-15 20:38:50|2538.22|2525.22|2538.41|2525.41|2538.41|2525.41|2538.14|2525.14|19
1623789540000|2021-06-15 20:39:00|2538.39|2525.39|2539.03|2526.03|2539.55|2526.55|2538.07|2525.07|30
1623789550000|2021-06-15 20:39:10|2539.13|2526.13|2539.43|2526.43|2539.71|2526.71|2539.09|2526.09|26
1623789560000|2021-06-15 20:39:20|2539.44|2526.44|2539.89|2526.89|2540.25|2527.25|2539.29|2526.29|34
1623789570000|2021-06-15 20:39:30|2540.19|2527.19|2541.29|2528.29|2541.46|2528.46|2540.13|2527.13|26
1623789580000|2021-06-15 20:39:40|2541.57|2528.57|2540.94|2527.94|2541.57|2528.57|2540.94|2527.94|33
1623789590000|2021-06-15 20:39:50|2540.9|2527.9|2541.15|2528.15|2541.41|2528.41|2540.81|2527.81|23
1623789600000|2021-06-15 20:40:00|2541.03|2528.03|2541.29|2528.29|2541.29|2528.29|2541.01|2528.01|17
1623789610000|2021-06-15 20:40:10|2541.33|2528.33|2541.56|2528.56|2541.73|2528.73|2541.33|2528.33|25
1623789620000|2021-06-15 20:40:20|2541.54|2528.54|2541.21|2528.21|2541.57|2528.57|2541.21|2528.21|13
1623789630000|2021-06-15 20:40:30|2541.03|2528.03|2540.34|2527.34|2541.03|2528.03|2540.33|2527.33|27
1623789640000|2021-06-15 20:40:40|2540.54|2527.54|2538.88|2525.88|2540.56|2527.56|2538.88|2525.88|26
1623789650000|2021-06-15 20:40:50|2539.2|2526.2|2539.59|2526.59|2539.96|2526.96|2539.14|2526.14|29
1623789660000|2021-06-15 20:41:00|2539.7|2526.7|2540.42|2527.42|2540.49|2527.49|2539.51|2526.51|30
1623789670000|2021-06-15 20:41:10|2540.44|2527.44|2540.71|2527.71|2540.71|2527.71|2540.13|2527.13|23
1623789680000|2021-06-15 20:41:20|2540.72|2527.72|2540.29|2527.29|2540.92|2527.92|2540.17|2527.17|30
1623789690000|2021-06-15 20:41:30|2540.23|2527.23|2540.15|2527.15|2540.44|2527.44|2540.15|2527.15|26
1623789700000|2021-06-15 20:41:40|2540.22|2527.22|2539.59|2526.59|2540.26|2527.26|2539.14|2526.14|25
1623789710000|2021-06-15 20:41:50|2539.49|2526.49|2539.46|2526.46|2539.61|2526.61|2539.18|2526.18|20
1623789720000|2021-06-15 20:42:00|2539.49|2526.49|2539.24|2526.24|2539.53|2526.53|2539.2|2526.2|14
1623789730000|2021-06-15 20:42:10|2539.23|2526.23|2539.55|2526.55|2539.91|2526.91|2539.07|2526.07|24
1623789740000|2021-06-15 20:42:20|2539.68|2526.68|2539.56|2526.56|2540.09|2527.09|2539.56|2526.56|22
1623789750000|2021-06-15 20:42:30|2539.48|2526.48|2539.27|2526.27|2539.5|2526.5|2539.27|2526.27|7
1623789760000|2021-06-15 20:42:40|2539.23|2526.23|2539.31|2526.31|2539.78|2526.78|2539.23|2526.23|21
1623789770000|2021-06-15 20:42:50|2539.26|2526.26|2538.23|2525.23|2539.31|2526.31|2538.2|2525.2|18
1623789780000|2021-06-15 20:43:00|2538.36|2525.36|2538.79|2525.79|2539.48|2526.48|2538.36|2525.36|36
1623789790000|2021-06-15 20:43:10|2538.86|2525.86|2538.84|2525.84|2539.01|2526.01|2538.77|2525.77|27
1623789800000|2021-06-15 20:43:20|2539.12|2526.12|2539.41|2526.41|2539.76|2526.76|2539.1|2526.1|29
1623789810000|2021-06-15 20:43:30|2539.43|2526.43|2539.46|2526.46|2539.58|2526.58|2539.4|2526.4|28
1623789820000|2021-06-15 20:43:40|2539.42|2526.42|2539.47|2526.47|2539.63|2526.63|2539.42|2526.42|25
1623789830000|2021-06-15 20:43:50|2539.48|2526.48|2539.23|2526.23|2539.59|2526.59|2538.88|2525.88|21
1623789840000|2021-06-15 20:44:00|2539.17|2526.17|2538.58|2525.58|2539.18|2526.18|2538.55|2525.55|24
1623789850000|2021-06-15 20:44:10|2538.57|2525.57|2539.4|2526.4|2539.4|2526.4|2538.52|2525.52|26
1623789860000|2021-06-15 20:44:20|2539.45|2526.45|2539.35|2526.35|2539.46|2526.46|2538.97|2525.97|28
1623789870000|2021-06-15 20:44:30|2539.34|2526.34|2539.27|2526.27|2539.54|2526.54|2538.81|2525.81|24
1623789880000|2021-06-15 20:44:40|2539.28|2526.28|2539.18|2526.18|2539.89|2526.89|2539.08|2526.08|22
1623789890000|2021-06-15 20:44:50|2539.23|2526.23|2539.06|2526.06|2539.26|2526.26|2538.99|2525.99|13
1623789900000|2021-06-15 20:45:00|2539|2526|2538.97|2525.97|2539.05|2526.05|2538.9|2525.9|9
1623789910000|2021-06-15 20:45:10|2539.01|2526.01|2538.71|2525.71|2539.04|2526.04|2538.71|2525.71|6
1623789920000|2021-06-15 20:45:20|2538.52|2525.52|2538.97|2525.97|2539.23|2526.23|2538.52|2525.52|16
1623789930000|2021-06-15 20:45:30|2538.92|2525.92|2538.7|2525.7|2538.95|2525.95|2538.7|2525.7|20
1623789940000|2021-06-15 20:45:40|2538.66|2525.66|2538.43|2525.43|2538.74|2525.74|2538.16|2525.16|20
1623789950000|2021-06-15 20:45:50|2538.35|2525.35|2537.99|2524.99|2538.35|2525.35|2537.95|2524.95|24
1623789960000|2021-06-15 20:46:00|2538|2525|2537.64|2524.64|2538.04|2525.04|2537.52|2524.52|18
1623789970000|2021-06-15 20:46:10|2537.62|2524.62|2537.65|2524.65|2537.69|2524.69|2537.57|2524.57|19
1623789980000|2021-06-15 20:46:20|2537.51|2524.51|2537.15|2524.15|2537.51|2524.51|2537.15|2524.15|15
1623789990000|2021-06-15 20:46:30|2537.14|2524.14|2536.1|2523.1|2537.18|2524.18|2536.1|2523.1|23
1623790000000|2021-06-15 20:46:40|2535.57|2522.57|2534.92|2521.92|2535.57|2522.57|2534.86|2521.86|28
1623790010000|2021-06-15 20:46:50|2534.81|2521.81|2535.1|2522.1|2535.26|2522.26|2534.76|2521.76|34
1623790020000|2021-06-15 20:47:00|2535.09|2522.09|2536.24|2523.24|2536.31|2523.31|2535|2522|33
1623790030000|2021-06-15 20:47:10|2535.94|2522.94|2535.09|2522.09|2535.95|2522.95|2535.09|2522.09|19
1623790040000|2021-06-15 20:47:20|2535.01|2522.01|2534.36|2521.36|2535.21|2522.21|2534.36|2521.36|24
1623790050000|2021-06-15 20:47:30|2534.38|2521.38|2533.92|2520.92|2534.4|2521.4|2533.92|2520.92|27
1623790060000|2021-06-15 20:47:40|2533.9|2520.9|2532.4|2519.4|2533.98|2520.98|2532.33|2519.33|27
1623790070000|2021-06-15 20:47:50|2532.63|2519.63|2532.6|2519.6|2532.81|2519.81|2532.19|2519.19|28
1623790080000|2021-06-15 20:48:00|2532.98|2519.98|2531.98|2518.98|2532.98|2519.98|2531.97|2518.97|28
1623790090000|2021-06-15 20:48:10|2531.97|2518.97|2531.27|2518.27|2532.08|2519.08|2531.23|2518.23|26
1623790100000|2021-06-15 20:48:20|2531.33|2518.33|2530.49|2517.49|2531.59|2518.59|2530.49|2517.49|28
1623790110000|2021-06-15 20:48:30|2530.4|2517.4|2530.39|2517.39|2530.59|2517.59|2529.99|2516.99|20
1623790120000|2021-06-15 20:48:40|2530.62|2517.62|2530.07|2517.07|2530.65|2517.65|2529.97|2516.97|27
1623790130000|2021-06-15 20:48:50|2530.05|2517.05|2528.83|2515.83|2530.05|2517.05|2528.52|2515.52|31
1623790140000|2021-06-15 20:49:00|2528.78|2515.78|2529.41|2516.41|2529.46|2516.46|2528.71|2515.71|36
1623790150000|2021-06-15 20:49:10|2529.38|2516.38|2528.94|2515.94|2529.38|2516.38|2528.76|2515.76|34
1623790160000|2021-06-15 20:49:20|2528.86|2515.86|2528.93|2515.93|2529.86|2516.86|2528.7|2515.7|31
1623790170000|2021-06-15 20:49:30|2528.85|2515.85|2528.59|2515.59|2529.23|2516.23|2528.59|2515.59|30
1623790180000|2021-06-15 20:49:40|2528.64|2515.64|2529.31|2516.31|2529.46|2516.46|2528.51|2515.51|30
1623790190000|2021-06-15 20:49:50|2529.28|2516.28|2529.93|2516.93|2529.94|2516.94|2529.23|2516.23|34
1623790200000|2021-06-15 20:50:00|2529.87|2516.87|2530.75|2517.75|2530.9|2517.9|2529.73|2516.73|37
1623790210000|2021-06-15 20:50:10|2530.76|2517.76|2528.97|2515.97|2530.76|2517.76|2528.97|2515.97|25
1623790220000|2021-06-15 20:50:20|2528.96|2515.96|2527.91|2514.91|2528.96|2515.96|2527.91|2514.91|22
1623790230000|2021-06-15 20:50:30|2527.9|2514.9|2527.4|2514.4|2527.91|2514.91|2527.19|2514.19|21
1623790240000|2021-06-15 20:50:40|2527.45|2514.45|2525.21|2512.21|2527.82|2514.82|2525.21|2512.21|35
1623790250000|2021-06-15 20:50:50|2525.38|2512.38|2525.06|2512.06|2525.41|2512.41|2524.87|2511.87|26
1623790260000|2021-06-15 20:51:00|2525.01|2512.01|2525.51|2512.51|2525.51|2512.51|2524.72|2511.72|36
1623790270000|2021-06-15 20:51:10|2525.6|2512.6|2526.36|2513.36|2526.36|2513.36|2525.6|2512.6|9
1623790280000|2021-06-15 20:51:20|2526.37|2513.37|2524.87|2511.87|2526.37|2513.37|2524.6|2511.6|28
1623790290000|2021-06-15 20:51:30|2524.86|2511.86|2524.06|2511.06|2524.92|2511.92|2523.9|2510.9|31
1623790300000|2021-06-15 20:51:40|2524.09|2511.09|2524.92|2511.92|2524.94|2511.94|2523.97|2510.97|26
1623790310000|2021-06-15 20:51:50|2524.9|2511.9|2525.57|2512.57|2525.57|2512.57|2524.04|2511.04|29
1623790320000|2021-06-15 20:52:00|2525.54|2512.54|2526.48|2513.48|2526.48|2513.48|2525.54|2512.54|16
1623790330000|2021-06-15 20:52:10|2526.35|2513.35|2526.27|2513.27|2526.49|2513.49|2526.08|2513.08|23
1623790340000|2021-06-15 20:52:20|2526.22|2513.22|2526.47|2513.47|2526.59|2513.59|2526.16|2513.16|25
1623790350000|2021-06-15 20:52:30|2526.59|2513.59|2526.9|2513.9|2527.09|2514.09|2526.38|2513.38|32
1623790360000|2021-06-15 20:52:40|2527.05|2514.05|2527.35|2514.35|2527.37|2514.37|2526.97|2513.97|32
1623790370000|2021-06-15 20:52:50|2527.39|2514.39|2527.71|2514.71|2527.75|2514.75|2527.34|2514.34|25
1623790380000|2021-06-15 20:53:00|2527.75|2514.75|2528.66|2515.66|2529.01|2516.01|2527.7|2514.7|31
1623790390000|2021-06-15 20:53:10|2528.73|2515.73|2528.87|2515.87|2529.04|2516.04|2528.73|2515.73|11
1623790400000|2021-06-15 20:53:20|2529.48|2516.48|2529.16|2516.16|2529.7|2516.7|2529.12|2516.12|21
1623790410000|2021-06-15 20:53:30|2529.15|2516.15|2529.35|2516.35|2529.35|2516.35|2528.91|2515.91|25
1623790420000|2021-06-15 20:53:40|2529|2516|2529.47|2516.47|2529.49|2516.49|2528.91|2515.91|24
1623790430000|2021-06-15 20:53:50|2529.46|2516.46|2530.06|2517.06|2530.6|2517.6|2529.46|2516.46|26
1623790440000|2021-06-15 20:54:00|2530.15|2517.15|2530.97|2517.97|2530.97|2517.97|2530.15|2517.15|25
1623790450000|2021-06-15 20:54:10|2531.34|2518.34|2533.34|2520.34|2533.75|2520.75|2530.94|2517.94|34
1623790460000|2021-06-15 20:54:20|2532.2|2519.2|2533.77|2520.77|2533.9|2520.9|2531.31|2518.31|28
1623790470000|2021-06-15 20:54:30|2533.89|2520.89|2533.99|2520.99|2534.23|2521.23|2533.6|2520.6|27
1623790480000|2021-06-15 20:54:40|2533.52|2520.52|2532.65|2519.65|2533.52|2520.52|2531.93|2518.93|31
1623790490000|2021-06-15 20:54:50|2532.63|2519.63|2532.37|2519.37|2532.82|2519.82|2532.37|2519.37|18
1623790500000|2021-06-15 20:55:00|2532.22|2519.22|2532.77|2519.77|2532.8|2519.8|2531.83|2518.83|31
1623790510000|2021-06-15 20:55:10|2532.75|2519.75|2532.74|2519.74|2532.83|2519.83|2532.43|2519.43|33
1623790520000|2021-06-15 20:55:20|2532.73|2519.73|2532.64|2519.64|2532.99|2519.99|2532.53|2519.53|28
1623790530000|2021-06-15 20:55:30|2532.62|2519.62|2532.18|2519.18|2532.66|2519.66|2532.13|2519.13|15
1623790540000|2021-06-15 20:55:40|2532.19|2519.19|2533.38|2520.38|2533.38|2520.38|2532.12|2519.12|27
1623790550000|2021-06-15 20:55:50|2533.41|2520.41|2533.2|2520.2|2533.54|2520.54|2533.2|2520.2|22
1623790560000|2021-06-15 20:56:00|2533.16|2520.16|2534|2521|2534.26|2521.26|2532.91|2519.91|29
1623790570000|2021-06-15 20:56:10|2534.24|2521.24|2534.15|2521.15|2534.28|2521.28|2534.1|2521.1|23
1623790580000|2021-06-15 20:56:20|2534.16|2521.16|2532.7|2519.7|2534.3|2521.3|2532.7|2519.7|33
1623790590000|2021-06-15 20:56:30|2532.62|2519.62|2532.55|2519.55|2533.05|2520.05|2532.32|2519.32|28
1623790600000|2021-06-15 20:56:40|2532.3|2519.3|2531.32|2518.32|2532.41|2519.41|2531.23|2518.23|30
1623790610000|2021-06-15 20:56:50|2531.29|2518.29|2530.97|2517.97|2531.29|2518.29|2530.91|2517.91|12
1623790620000|2021-06-15 20:57:00|2530.91|2517.91|2530.65|2517.65|2530.97|2517.97|2530.64|2517.64|20
1623790630000|2021-06-15 20:57:10|2530.64|2517.64|2528.01|2515.01|2531.29|2518.29|2527.95|2514.95|27
1623790640000|2021-06-15 20:57:20|2527.98|2514.98|2527.85|2514.85|2528.03|2515.03|2527.82|2514.82|22
1623790650000|2021-06-15 20:57:30|2527.81|2514.81|2526.68|2513.68|2527.81|2514.81|2525.88|2512.88|33
1623790660000|2021-06-15 20:57:40|2526.52|2513.52|2526.04|2513.04|2526.55|2513.55|2526.02|2513.02|31
1623790670000|2021-06-15 20:57:50|2525.99|2512.99|2526.59|2513.59|2526.69|2513.69|2525.93|2512.93|21
1623790680000|2021-06-15 20:58:00|2526.72|2513.72|2526.5|2513.5|2526.75|2513.75|2526.5|2513.5|22
1623790690000|2021-06-15 20:58:10|2526.43|2513.43|2528.15|2515.15|2528.2|2515.2|2526.29|2513.29|34
1623790700000|2021-06-15 20:58:20|2528.19|2515.19|2527.97|2514.97|2528.31|2515.31|2527.96|2514.96|25
1623790710000|2021-06-15 20:58:30|2527.99|2514.99|2529.58|2516.58|2529.99|2516.99|2527.99|2514.99|36
1623790720000|2021-06-15 20:58:40|2529.52|2516.52|2529.99|2516.99|2530.11|2517.11|2529.36|2516.36|22
1623790730000|2021-06-15 20:58:50|2530.06|2517.06|2529.19|2516.19|2530.06|2517.06|2529.19|2516.19|32
1623790740000|2021-06-15 20:59:00|2529.13|2516.13|2527.89|2514.89|2529.13|2516.13|2527.66|2514.66|26
1623790750000|2021-06-15 20:59:10|2527.88|2514.88|2528.86|2515.86|2528.92|2515.92|2527.86|2514.86|30
1623790760000|2021-06-15 20:59:20|2528.99|2515.99|2528.07|2515.07|2529.42|2516.42|2528.03|2515.03|33
1623790770000|2021-06-15 20:59:30|2528.02|2515.02|2527.71|2514.71|2528.02|2515.02|2527.58|2514.58|21
1623790780000|2021-06-15 20:59:40|2527.77|2514.77|2527.99|2514.99|2528.45|2515.45|2527.77|2514.77|23
1623790790000|2021-06-15 20:59:50|2528.01|2515.01|2528.08|2515.08|2528.43|2515.43|2528.01|2515.01|32
1623790800000|2021-06-15 21:00:00|2528.12|2515.12|2529.79|2516.79|2529.85|2516.85|2528.03|2515.03|35
1623790810000|2021-06-15 21:00:10|2529.8|2516.8|2529.89|2516.89|2529.89|2516.89|2529.58|2516.58|34
1623790820000|2021-06-15 21:00:20|2529.86|2516.86|2529.8|2516.8|2530.08|2517.08|2529.78|2516.78|29
1623790830000|2021-06-15 21:00:30|2529.86|2516.86|2530|2517|2530.31|2517.31|2529.85|2516.85|29
1623790840000|2021-06-15 21:00:40|2530.01|2517.01|2530.1|2517.1|2530.25|2517.25|2529.99|2516.99|20
1623790850000|2021-06-15 21:00:50|2530.15|2517.15|2529.61|2516.61|2530.21|2517.21|2529.59|2516.59|29
1623790860000|2021-06-15 21:01:00|2529.62|2516.62|2531.05|2518.05|2531.05|2518.05|2529.62|2516.62|28
1623790870000|2021-06-15 21:01:10|2531.06|2518.06|2530.78|2517.78|2531.18|2518.18|2530.78|2517.78|32
1623790880000|2021-06-15 21:01:20|2530.79|2517.79|2530.93|2517.93|2531.01|2518.01|2530.76|2517.76|26
1623790890000|2021-06-15 21:01:30|2530.94|2517.94|2530.93|2517.93|2531.03|2518.03|2530.93|2517.93|21
1623790900000|2021-06-15 21:01:40|2530.9|2517.9|2530.48|2517.48|2530.91|2517.91|2530.37|2517.37|27
1623790910000|2021-06-15 21:01:50|2530.5|2517.5|2530.52|2517.52|2530.59|2517.59|2530.44|2517.44|28
1623790920000|2021-06-15 21:02:00|2530.53|2517.53|2530.78|2517.78|2530.78|2517.78|2530.53|2517.53|18
1623790930000|2021-06-15 21:02:10|2530.75|2517.75|2530.45|2517.45|2530.8|2517.8|2530.45|2517.45|28
1623790940000|2021-06-15 21:02:20|2530.43|2517.43|2528.86|2515.86|2530.43|2517.43|2528.86|2515.86|22
1623790950000|2021-06-15 21:02:30|2528.82|2515.82|2528.53|2515.53|2528.83|2515.83|2528.36|2515.36|27
1623790960000|2021-06-15 21:02:40|2528.61|2515.61|2528.23|2515.23|2528.75|2515.75|2528.23|2515.23|29
1623790970000|2021-06-15 21:02:50|2528.16|2515.16|2527.13|2514.13|2528.16|2515.16|2527.12|2514.12|28
1623790980000|2021-06-15 21:03:00|2527.14|2514.14|2528.1|2515.1|2528.1|2515.1|2527.06|2514.06|34
1623790990000|2021-06-15 21:03:10|2529.34|2516.34|2529.71|2516.71|2529.92|2516.92|2529.34|2516.34|36
1623791000000|2021-06-15 21:03:20|2529.73|2516.73|2530.83|2517.83|2530.86|2517.86|2529.49|2516.49|30
1623791010000|2021-06-15 21:03:30|2530.86|2517.86|2531.23|2518.23|2531.96|2518.96|2530.84|2517.84|33
1623791020000|2021-06-15 21:03:40|2531.21|2518.21|2532.95|2519.95|2533.09|2520.09|2531.21|2518.21|33
1623791030000|2021-06-15 21:03:50|2533.05|2520.05|2533.63|2520.63|2533.7|2520.7|2532.93|2519.93|31
1623791040000|2021-06-15 21:04:00|2533.32|2520.32|2534.77|2521.77|2534.77|2521.77|2533.27|2520.27|27
1623791050000|2021-06-15 21:04:10|2534.85|2521.85|2534.8|2521.8|2534.91|2521.91|2534.72|2521.72|23
1623791060000|2021-06-15 21:04:20|2534.52|2521.52|2533.9|2520.9|2534.59|2521.59|2533.9|2520.9|26
1623791070000|2021-06-15 21:04:30|2533.94|2520.94|2535.45|2522.45|2535.45|2522.45|2533.83|2520.83|32
1623791080000|2021-06-15 21:04:40|2535.66|2522.66|2535.53|2522.53|2535.72|2522.72|2535.48|2522.48|19
1623791090000|2021-06-15 21:04:50|2535.58|2522.58|2535.82|2522.82|2535.84|2522.84|2535.58|2522.58|31
1623791100000|2021-06-15 21:05:00|2535.91|2522.91|2533.95|2520.95|2535.91|2522.91|2533.75|2520.75|29
1623791110000|2021-06-15 21:05:10|2534.35|2521.35|2533.76|2520.76|2534.46|2521.46|2533.61|2520.61|26
1623791120000|2021-06-15 21:05:20|2533.79|2520.79|2536.27|2523.27|2536.27|2523.27|2533.79|2520.79|33
1623791130000|2021-06-15 21:05:30|2536.21|2523.21|2536.54|2523.54|2536.79|2523.79|2536.21|2523.21|21
1623791140000|2021-06-15 21:05:40|2536.55|2523.55|2536.88|2523.88|2537.39|2524.39|2536.54|2523.54|24
1623791150000|2021-06-15 21:05:50|2536.92|2523.92|2536.85|2523.85|2537.27|2524.27|2536.56|2523.56|30
1623791160000|2021-06-15 21:06:00|2536.81|2523.81|2537.67|2524.67|2537.97|2524.97|2536.65|2523.65|36
1623791170000|2021-06-15 21:06:10|2537.93|2524.93|2536.13|2523.13|2537.95|2524.95|2536.13|2523.13|29
1623791180000|2021-06-15 21:06:20|2536.22|2523.22|2535.9|2522.9|2536.26|2523.26|2535.73|2522.73|23
1623791190000|2021-06-15 21:06:30|2535.94|2522.94|2537.76|2524.76|2537.83|2524.83|2535.94|2522.94|27
1623791200000|2021-06-15 21:06:40|2537.77|2524.77|2537.7|2524.7|2537.86|2524.86|2537.14|2524.14|33
1623791210000|2021-06-15 21:06:50|2537.78|2524.78|2537.81|2524.81|2538.09|2525.09|2537.48|2524.48|30
1623791220000|2021-06-15 21:07:00|2537.82|2524.82|2538.66|2525.66|2539.56|2526.56|2537.57|2524.57|26
1623791230000|2021-06-15 21:07:10|2538.77|2525.77|2539.08|2526.08|2539.29|2526.29|2538.14|2525.14|33
1623791240000|2021-06-15 21:07:20|2538.76|2525.76|2539.3|2526.3|2539.44|2526.44|2538.44|2525.44|25
1623791250000|2021-06-15 21:07:30|2539.12|2526.12|2540.12|2527.12|2540.2|2527.2|2539.12|2526.12|14
1623791260000|2021-06-15 21:07:40|2540|2527|2538.98|2525.98|2540.17|2527.17|2538.98|2525.98|33
1623791270000|2021-06-15 21:07:50|2539.01|2526.01|2538.54|2525.54|2539.03|2526.03|2538.52|2525.52|18
1623791280000|2021-06-15 21:08:00|2538.61|2525.61|2538.75|2525.75|2538.81|2525.81|2538.56|2525.56|20
1623791290000|2021-06-15 21:08:10|2538.66|2525.66|2537.29|2524.29|2538.66|2525.66|2537.29|2524.29|28
1623791300000|2021-06-15 21:08:20|2537.38|2524.38|2536.85|2523.85|2537.38|2524.38|2536.84|2523.84|21
1623791310000|2021-06-15 21:08:30|2536.77|2523.77|2536.36|2523.36|2536.77|2523.77|2536.36|2523.36|14
1623791320000|2021-06-15 21:08:40|2536.33|2523.33|2536.69|2523.69|2536.86|2523.86|2536.22|2523.22|26
1623791330000|2021-06-15 21:08:50|2536.8|2523.8|2536.56|2523.56|2536.8|2523.8|2536.3|2523.3|28
1623791340000|2021-06-15 21:09:00|2536.52|2523.52|2536.1|2523.1|2536.52|2523.52|2536.09|2523.09|25
1623791350000|2021-06-15 21:09:10|2536.06|2523.06|2535.9|2522.9|2536.06|2523.06|2535.87|2522.87|25
1623791360000|2021-06-15 21:09:20|2535.87|2522.87|2535.15|2522.15|2535.87|2522.87|2535.11|2522.11|17
1623791370000|2021-06-15 21:09:30|2535.1|2522.1|2534.45|2521.45|2535.15|2522.15|2534.45|2521.45|30
1623791380000|2021-06-15 21:09:40|2534.5|2521.5|2534.43|2521.43|2534.52|2521.52|2534.43|2521.43|5
1623791390000|2021-06-15 21:09:50|2534.48|2521.48|2534.19|2521.19|2534.81|2521.81|2534.19|2521.19|19
1623791400000|2021-06-15 21:10:00|2534.18|2521.18|2534.15|2521.15|2534.28|2521.28|2533.95|2520.95|10
1623791410000|2021-06-15 21:10:10|2534.19|2521.19|2535.91|2522.91|2536.49|2523.49|2534.19|2521.19|23
1623791420000|2021-06-15 21:10:20|2535.92|2522.92|2536.11|2523.11|2536.12|2523.12|2535.84|2522.84|26
1623791430000|2021-06-15 21:10:30|2536.07|2523.07|2536.1|2523.1|2536.15|2523.15|2535.85|2522.85|22
1623791440000|2021-06-15 21:10:40|2536.11|2523.11|2534.99|2521.99|2536.13|2523.13|2534.94|2521.94|26
1623791450000|2021-06-15 21:10:50|2534.97|2521.97|2535.27|2522.27|2535.33|2522.33|2534.97|2521.97|17
1623791460000|2021-06-15 21:11:00|2535.11|2522.11|2536.94|2523.94|2537.05|2524.05|2535.05|2522.05|32
1623791470000|2021-06-15 21:11:10|2536.93|2523.93|2537.17|2524.17|2537.23|2524.23|2536.83|2523.83|33
1623791480000|2021-06-15 21:11:20|2537.21|2524.21|2537.28|2524.28|2537.35|2524.35|2537.11|2524.11|28
1623791490000|2021-06-15 21:11:30|2537.31|2524.31|2537.93|2524.93|2538.04|2525.04|2537.31|2524.31|36
1623791500000|2021-06-15 21:11:40|2537.86|2524.86|2538.15|2525.15|2538.21|2525.21|2537.23|2524.23|35
1623791510000|2021-06-15 21:11:50|2538.11|2525.11|2538.79|2525.79|2539|2526|2537.97|2524.97|30
1623791520000|2021-06-15 21:12:00|2538.96|2525.96|2538.84|2525.84|2539.28|2526.28|2538.66|2525.66|29
1623791530000|2021-06-15 21:12:10|2539.17|2526.17|2539.25|2526.25|2539.28|2526.28|2538.04|2525.04|30
1623791540000|2021-06-15 21:12:20|2539.16|2526.16|2538.79|2525.79|2539.29|2526.29|2538.79|2525.79|29
1623791550000|2021-06-15 21:12:30|2538.76|2525.76|2538.66|2525.66|2538.79|2525.79|2538.6|2525.6|22
1623791560000|2021-06-15 21:12:40|2538.63|2525.63|2538.12|2525.12|2538.63|2525.63|2538.12|2525.12|24
1623791570000|2021-06-15 21:12:50|2538.14|2525.14|2537.5|2524.5|2538.14|2525.14|2537.5|2524.5|29
1623791580000|2021-06-15 21:13:00|2537.65|2524.65|2537.65|2524.65|2537.72|2524.72|2537.51|2524.51|26
1623791590000|2021-06-15 21:13:10|2537.74|2524.74|2538.32|2525.32|2538.35|2525.35|2537.74|2524.74|28
1623791600000|2021-06-15 21:13:20|2538.16|2525.16|2537.67|2524.67|2538.16|2525.16|2537.66|2524.66|17
1623791610000|2021-06-15 21:13:30|2537.69|2524.69|2537.34|2524.34|2537.69|2524.69|2537.33|2524.33|16
1623791620000|2021-06-15 21:13:40|2537.43|2524.43|2537.21|2524.21|2537.48|2524.48|2537.21|2524.21|17
1623791630000|2021-06-15 21:13:50|2537.18|2524.18|2537.4|2524.4|2537.4|2524.4|2536.9|2523.9|23
1623791640000|2021-06-15 21:14:00|2537.48|2524.48|2537.63|2524.63|2537.72|2524.72|2537.43|2524.43|20
1623791650000|2021-06-15 21:14:10|2537.57|2524.57|2537.5|2524.5|2537.6|2524.6|2537.48|2524.48|21
1623791660000|2021-06-15 21:14:20|2537.53|2524.53|2537.4|2524.4|2537.54|2524.54|2537.4|2524.4|21
1623791670000|2021-06-15 21:14:30|2537.37|2524.37|2537.39|2524.39|2537.48|2524.48|2537.31|2524.31|19
1623791680000|2021-06-15 21:14:40|2537.36|2524.36|2537.53|2524.53|2537.65|2524.65|2537.36|2524.36|24
1623791690000|2021-06-15 21:14:50|2537.52|2524.52|2537.38|2524.38|2537.57|2524.57|2537.38|2524.38|14
1623791700000|2021-06-15 21:15:00|2537.37|2524.37|2537.03|2524.03|2537.37|2524.37|2537.03|2524.03|14
1623791710000|2021-06-15 21:15:10|2536.98|2523.98|2537.38|2524.38|2537.47|2524.47|2536.82|2523.82|19
1623791720000|2021-06-15 21:15:20|2537.46|2524.46|2537.5|2524.5|2537.53|2524.53|2537.22|2524.22|19
1623791730000|2021-06-15 21:15:30|2537.51|2524.51|2537.59|2524.59|2537.67|2524.67|2537.48|2524.48|12
1623791740000|2021-06-15 21:15:40|2537.6|2524.6|2538.2|2525.2|2538.21|2525.21|2537.6|2524.6|15
1623791750000|2021-06-15 21:15:50|2538.21|2525.21|2539.45|2526.45|2539.45|2526.45|2538.21|2525.21|31
1623791760000|2021-06-15 21:16:00|2539.52|2526.52|2539.75|2526.75|2539.95|2526.95|2539.47|2526.47|30
1623791770000|2021-06-15 21:16:10|2539.81|2526.81|2540.79|2527.79|2541.01|2528.01|2539.81|2526.81|35
1623791780000|2021-06-15 21:16:20|2540.87|2527.87|2540.96|2527.96|2541.05|2528.05|2540.81|2527.81|24
1623791790000|2021-06-15 21:16:30|2540.95|2527.95|2540.25|2527.25|2540.95|2527.95|2540.25|2527.25|30
1623791800000|2021-06-15 21:16:40|2540.34|2527.34|2540.82|2527.82|2540.82|2527.82|2540.31|2527.31|33
1623791810000|2021-06-15 21:16:50|2540.78|2527.78|2540.89|2527.89|2541|2528|2540.78|2527.78|30
1623791820000|2021-06-15 21:17:00|2540.9|2527.9|2541.13|2528.13|2541.13|2528.13|2540.73|2527.73|27
1623791830000|2021-06-15 21:17:10|2541.15|2528.15|2541.07|2528.07|2541.27|2528.27|2541.02|2528.02|28
1623791840000|2021-06-15 21:17:20|2541.01|2528.01|2541.04|2528.04|2541.09|2528.09|2540.88|2527.88|26
1623791850000|2021-06-15 21:17:30|2541.03|2528.03|2541.16|2528.16|2541.37|2528.37|2541.03|2528.03|29
1623791860000|2021-06-15 21:17:40|2541.14|2528.14|2541.11|2528.11|2541.16|2528.16|2540.74|2527.74|17
1623791870000|2021-06-15 21:17:50|2541.09|2528.09|2541.09|2528.09|2541.15|2528.15|2541.05|2528.05|16
1623791880000|2021-06-15 21:18:00|2541.19|2528.19|2541.42|2528.42|2541.42|2528.42|2541.15|2528.15|12
1623791890000|2021-06-15 21:18:10|2541.41|2528.41|2541.4|2528.4|2541.92|2528.92|2541.25|2528.25|26
1623791900000|2021-06-15 21:18:20|2541.35|2528.35|2541.31|2528.31|2541.48|2528.48|2541.18|2528.18|15
1623791910000|2021-06-15 21:18:30|2541.28|2528.28|2541.11|2528.11|2541.28|2528.28|2540.92|2527.92|21
1623791920000|2021-06-15 21:18:40|2541.09|2528.09|2541.07|2528.07|2541.24|2528.24|2541.02|2528.02|17
1623791930000|2021-06-15 21:18:50|2540.99|2527.99|2541.51|2528.51|2541.51|2528.51|2540.99|2527.99|24
1623791940000|2021-06-15 21:19:00|2541.4|2528.4|2541.29|2528.29|2541.45|2528.45|2541.27|2528.27|16
1623791950000|2021-06-15 21:19:10|2541.22|2528.22|2541.28|2528.28|2541.28|2528.28|2541.14|2528.14|11
1623791960000|2021-06-15 21:19:20|2541.22|2528.22|2541.46|2528.46|2541.56|2528.56|2541.22|2528.22|20
1623791970000|2021-06-15 21:19:30|2541.48|2528.48|2541.07|2528.07|2541.48|2528.48|2541.07|2528.07|21
1623791980000|2021-06-15 21:19:40|2541.12|2528.12|2541.17|2528.17|2541.25|2528.25|2541.12|2528.12|19
1623791990000|2021-06-15 21:19:50|2541.14|2528.14|2541.31|2528.31|2541.32|2528.32|2541.08|2528.08|27
1623792000000|2021-06-15 21:20:00|2541.33|2528.33|2541.94|2528.94|2542.26|2529.26|2541.28|2528.28|28
1623792010000|2021-06-15 21:20:10|2541.92|2528.92|2541.22|2528.22|2541.92|2528.92|2541.2|2528.2|25
1623792020000|2021-06-15 21:20:20|2541.21|2528.21|2541.13|2528.13|2541.31|2528.31|2541.12|2528.12|19
1623792030000|2021-06-15 21:20:30|2541.14|2528.14|2540.24|2527.24|2541.14|2528.14|2540.22|2527.22|9
1623792040000|2021-06-15 21:20:40|2540.16|2527.16|2539.92|2526.92|2540.16|2527.16|2539.76|2526.76|11
1623792050000|2021-06-15 21:20:50|2539.95|2526.95|2540.12|2527.12|2540.35|2527.35|2539.93|2526.93|12
1623792060000|2021-06-15 21:21:00|2540.3|2527.3|2539.92|2526.92|2540.3|2527.3|2539.77|2526.77|11
1623792070000|2021-06-15 21:21:10|2539.77|2526.77|2538.91|2525.91|2539.79|2526.79|2538.91|2525.91|19
1623792080000|2021-06-15 21:21:20|2538.95|2525.95|2538.59|2525.59|2538.99|2525.99|2538.59|2525.59|28
1623792090000|2021-06-15 21:21:30|2538.35|2525.35|2539.3|2526.3|2539.32|2526.32|2538.35|2525.35|23
1623792100000|2021-06-15 21:21:40|2539.34|2526.34|2539.29|2526.29|2539.39|2526.39|2538.97|2525.97|25
1623792110000|2021-06-15 21:21:50|2539.21|2526.21|2539|2526|2539.29|2526.29|2539|2526|19
1623792120000|2021-06-15 21:22:00|2538.99|2525.99|2539.18|2526.18|2539.18|2526.18|2538.98|2525.98|8
1623792130000|2021-06-15 21:22:10|2539.19|2526.19|2538.59|2525.59|2539.19|2526.19|2538.59|2525.59|17
1623792140000|2021-06-15 21:22:20|2538.6|2525.6|2538.72|2525.72|2538.86|2525.86|2538.58|2525.58|20
1623792150000|2021-06-15 21:22:30|2538.73|2525.73|2538.67|2525.67|2538.73|2525.73|2538.65|2525.65|16
1623792160000|2021-06-15 21:22:40|2538.65|2525.65|2538.75|2525.75|2538.75|2525.75|2538.63|2525.63|17
1623792170000|2021-06-15 21:22:50|2538.66|2525.66|2539.05|2526.05|2539.23|2526.23|2538.65|2525.65|21
1623792180000|2021-06-15 21:23:00|2539.06|2526.06|2540.45|2527.45|2540.65|2527.65|2539.06|2526.06|31
1623792190000|2021-06-15 21:23:10|2540.43|2527.43|2540.19|2527.19|2540.44|2527.44|2540.19|2527.19|25
1623792200000|2021-06-15 21:23:20|2540.26|2527.26|2540.97|2527.97|2540.99|2527.99|2540.26|2527.26|25
1623792210000|2021-06-15 21:23:30|2541.01|2528.01|2540.93|2527.93|2541.05|2528.05|2540.92|2527.92|25
1623792220000|2021-06-15 21:23:40|2540.92|2527.92|2540.9|2527.9|2540.93|2527.93|2540.74|2527.74|26
1623792230000|2021-06-15 21:23:50|2540.91|2527.91|2540.94|2527.94|2541.03|2528.03|2540.9|2527.9|27
1623792240000|2021-06-15 21:24:00|2540.98|2527.98|2540.83|2527.83|2541.02|2528.02|2540.83|2527.83|23
1623792250000|2021-06-15 21:24:10|2540.8|2527.8|2541.12|2528.12|2541.25|2528.25|2540.78|2527.78|21
1623792260000|2021-06-15 21:24:20|2541.24|2528.24|2540.87|2527.87|2541.25|2528.25|2540.8|2527.8|17
1623792270000|2021-06-15 21:24:30|2540.95|2527.95|2541.02|2528.02|2541.03|2528.03|2540.91|2527.91|14
1623792280000|2021-06-15 21:24:40|2540.92|2527.92|2540.87|2527.87|2540.93|2527.93|2540.75|2527.75|29
1623792290000|2021-06-15 21:24:50|2540.81|2527.81|2540.75|2527.75|2540.92|2527.92|2540.73|2527.73|24
1623792300000|2021-06-15 21:25:00|2540.72|2527.72|2540.67|2527.67|2540.76|2527.76|2540.67|2527.67|19
1623792310000|2021-06-15 21:25:10|2540.69|2527.69|2540.56|2527.56|2540.69|2527.69|2540.52|2527.52|26
1623792320000|2021-06-15 21:25:20|2540.52|2527.52|2540.3|2527.3|2540.56|2527.56|2540.24|2527.24|24
1623792330000|2021-06-15 21:25:30|2540.29|2527.29|2540.09|2527.09|2540.3|2527.3|2540.04|2527.04|19
1623792340000|2021-06-15 21:25:40|2540.06|2527.06|2539.81|2526.81|2540.06|2527.06|2539.8|2526.8|21
1623792350000|2021-06-15 21:25:50|2539.84|2526.84|2539.79|2526.79|2539.87|2526.87|2539.71|2526.71|32
1623792360000|2021-06-15 21:26:00|2539.81|2526.81|2539.7|2526.7|2539.82|2526.82|2539.67|2526.67|22
1623792370000|2021-06-15 21:26:10|2539.57|2526.57|2538.3|2525.3|2539.65|2526.65|2538.3|2525.3|29
1623792380000|2021-06-15 21:26:20|2538.28|2525.28|2538.41|2525.41|2538.41|2525.41|2538.26|2525.26|20
1623792390000|2021-06-15 21:26:30|2538.34|2525.34|2537.81|2524.81|2538.34|2525.34|2537.7|2524.7|26
1623792400000|2021-06-15 21:26:40|2537.82|2524.82|2538.53|2525.53|2538.53|2525.53|2537.69|2524.69|29
1623792410000|2021-06-15 21:26:50|2538.49|2525.49|2538.54|2525.54|2538.54|2525.54|2538.14|2525.14|27
1623792420000|2021-06-15 21:27:00|2538.46|2525.46|2539.13|2526.13|2539.35|2526.35|2538.46|2525.46|32
1623792430000|2021-06-15 21:27:10|2539.18|2526.18|2539.35|2526.35|2539.4|2526.4|2539.15|2526.15|25
1623792440000|2021-06-15 21:27:20|2539.41|2526.41|2539.72|2526.72|2539.74|2526.74|2539.27|2526.27|26
1623792450000|2021-06-15 21:27:30|2539.71|2526.71|2539.62|2526.62|2539.73|2526.73|2539.53|2526.53|16
1623792460000|2021-06-15 21:27:40|2539.63|2526.63|2539.36|2526.36|2539.63|2526.63|2539.2|2526.2|11
1623792470000|2021-06-15 21:27:50|2539.33|2526.33|2539.38|2526.38|2539.45|2526.45|2539.33|2526.33|7
1623792480000|2021-06-15 21:28:00|2539.31|2526.31|2539.09|2526.09|2539.31|2526.31|2539.09|2526.09|5
1623792490000|2021-06-15 21:28:10|2538.98|2525.98|2539.04|2526.04|2539.16|2526.16|2538.98|2525.98|4
1623792500000|2021-06-15 21:28:20|2539.01|2526.01|2538.9|2525.9|2539.12|2526.12|2538.9|2525.9|21
1623792510000|2021-06-15 21:28:30|2538.88|2525.88|2538.28|2525.28|2538.88|2525.88|2538.28|2525.28|14
1623792520000|2021-06-15 21:28:40|2538.25|2525.25|2538.33|2525.33|2538.33|2525.33|2538.23|2525.23|12
1623792530000|2021-06-15 21:28:50|2538.25|2525.25|2538.19|2525.19|2538.28|2525.28|2538.16|2525.16|8
1623792540000|2021-06-15 21:29:00|2538.17|2525.17|2538.2|2525.2|2538.24|2525.24|2538.02|2525.02|22
1623792550000|2021-06-15 21:29:10|2538.26|2525.26|2537.36|2524.36|2538.26|2525.26|2537.31|2524.31|29
1623792560000|2021-06-15 21:29:20|2537.57|2524.57|2538.2|2525.2|2538.34|2525.34|2537.57|2524.57|32
1623792570000|2021-06-15 21:29:30|2538.22|2525.22|2537.94|2524.94|2538.3|2525.3|2537.94|2524.94|21
1623792580000|2021-06-15 21:29:40|2537.95|2524.95|2538.03|2525.03|2538.03|2525.03|2537.68|2524.68|19
1623792590000|2021-06-15 21:29:50|2538.02|2525.02|2537.98|2524.98|2538.08|2525.08|2537.96|2524.96|23
1623792600000|2021-06-15 21:30:00|2538.15|2525.15|2537.64|2524.64|2538.15|2525.15|2537.63|2524.63|25
1623792610000|2021-06-15 21:30:10|2537.63|2524.63|2537.25|2524.25|2537.63|2524.63|2537.24|2524.24|10
1623792620000|2021-06-15 21:30:20|2537.41|2524.41|2537.34|2524.34|2537.41|2524.41|2537.19|2524.19|9
1623792630000|2021-06-15 21:30:30|2537.23|2524.23|2537.16|2524.16|2537.27|2524.27|2537.16|2524.16|7
1623792640000|2021-06-15 21:30:40|2537.25|2524.25|2537.54|2524.54|2537.55|2524.55|2537.14|2524.14|8
1623792650000|2021-06-15 21:30:50|2537.45|2524.45|2537.41|2524.41|2537.47|2524.47|2537.41|2524.41|7
1623792660000|2021-06-15 21:31:00|2537.49|2524.49|2537.37|2524.37|2537.49|2524.49|2537.37|2524.37|19
1623792670000|2021-06-15 21:31:10|2537.4|2524.4|2537.37|2524.37|2537.44|2524.44|2537.37|2524.37|12
1623792680000|2021-06-15 21:31:20|2537.36|2524.36|2537.38|2524.38|2537.42|2524.42|2537.36|2524.36|11
1623792690000|2021-06-15 21:31:30|2537.39|2524.39|2537.36|2524.36|2537.39|2524.39|2537.35|2524.35|9
1623792700000|2021-06-15 21:31:40|2537.31|2524.31|2537.32|2524.32|2537.34|2524.34|2537.26|2524.26|7
1623792710000|2021-06-15 21:31:50|2537.34|2524.34|2537.21|2524.21|2537.34|2524.34|2537.21|2524.21|4
1623792720000|2021-06-15 21:32:00|2537.27|2524.27|2537.26|2524.26|2537.32|2524.32|2537.17|2524.17|19
1623792730000|2021-06-15 21:32:10|2537.27|2524.27|2537.65|2524.65|2537.72|2524.72|2537.25|2524.25|22
1623792740000|2021-06-15 21:32:20|2537.67|2524.67|2537.7|2524.7|2537.8|2524.8|2537.57|2524.57|27
1623792750000|2021-06-15 21:32:30|2537.58|2524.58|2537.58|2524.58|2537.66|2524.66|2537.57|2524.57|9
1623792760000|2021-06-15 21:32:40|2537.57|2524.57|2537.63|2524.63|2537.81|2524.81|2537.57|2524.57|12
1623792770000|2021-06-15 21:32:50|2537.81|2524.81|2538.43|2525.43|2538.43|2525.43|2537.63|2524.63|22
1623792780000|2021-06-15 21:33:00|2538.62|2525.62|2539.73|2526.73|2539.9|2526.9|2538.42|2525.42|30
1623792790000|2021-06-15 21:33:10|2539.77|2526.77|2539.56|2526.56|2539.77|2526.77|2539.25|2526.25|25
1623792800000|2021-06-15 21:33:20|2539.55|2526.55|2540.41|2527.41|2540.54|2527.54|2539.49|2526.49|33
1623792810000|2021-06-15 21:33:30|2540.4|2527.4|2539.73|2526.73|2540.75|2527.75|2539.56|2526.56|35
1623792820000|2021-06-15 21:33:40|2540.2|2527.2|2540.65|2527.65|2540.86|2527.86|2540.2|2527.2|32
1623792830000|2021-06-15 21:33:50|2540.63|2527.63|2541.03|2528.03|2541.03|2528.03|2540.63|2527.63|30
1623792840000|2021-06-15 21:34:00|2540.98|2527.98|2540.54|2527.54|2541.15|2528.15|2539.81|2526.81|27
1623792850000|2021-06-15 21:34:10|2540.76|2527.76|2540.07|2527.07|2540.96|2527.96|2539.8|2526.8|22
1623792860000|2021-06-15 21:34:20|2540.93|2527.93|2541.84|2528.84|2541.84|2528.84|2540.67|2527.67|20
1623792870000|2021-06-15 21:34:30|2541.87|2528.87|2542.21|2529.21|2542.53|2529.53|2541.86|2528.86|24
1623792880000|2021-06-15 21:34:40|2542.19|2529.19|2543.38|2530.38|2543.46|2530.46|2542.19|2529.19|37
1623792890000|2021-06-15 21:34:50|2543.44|2530.44|2543.28|2530.28|2543.57|2530.57|2543.26|2530.26|22
1623792900000|2021-06-15 21:35:00|2543.3|2530.3|2545.1|2532.1|2545.22|2532.22|2543.3|2530.3|27
1623792910000|2021-06-15 21:35:10|2545.18|2532.18|2546.63|2533.63|2547.15|2534.15|2545.18|2532.18|35
1623792920000|2021-06-15 21:35:20|2546.53|2533.53|2546.93|2533.93|2546.93|2533.93|2546.16|2533.16|28
1623792930000|2021-06-15 21:35:30|2546.94|2533.94|2546.78|2533.78|2547.1|2534.1|2546.7|2533.7|30
1623792940000|2021-06-15 21:35:40|2546.77|2533.77|2547.04|2534.04|2547.04|2534.04|2546.77|2533.77|7
1623792950000|2021-06-15 21:35:50|2546.78|2533.78|2546.78|2533.78|2546.94|2533.94|2546.6|2533.6|13
1623792960000|2021-06-15 21:36:00|2546.77|2533.77|2546.88|2533.88|2546.9|2533.9|2546.74|2533.74|10
1623792970000|2021-06-15 21:36:10|2546.89|2533.89|2546.46|2533.46|2546.92|2533.92|2546.46|2533.46|23
1623792980000|2021-06-15 21:36:20|2546.45|2533.45|2546.33|2533.33|2546.45|2533.45|2546.17|2533.17|16
1623792990000|2021-06-15 21:36:30|2546.35|2533.35|2545.85|2532.85|2546.45|2533.45|2545.85|2532.85|30
1623793000000|2021-06-15 21:36:40|2545.8|2532.8|2545.77|2532.77|2545.82|2532.82|2545.68|2532.68|30
1623793010000|2021-06-15 21:36:50|2545.78|2532.78|2546.05|2533.05|2546.15|2533.15|2545.72|2532.72|30
1623793020000|2021-06-15 21:37:00|2546.06|2533.06|2546.5|2533.5|2546.64|2533.64|2546.06|2533.06|36
1623793030000|2021-06-15 21:37:10|2546.46|2533.46|2546.38|2533.38|2546.46|2533.46|2545.97|2532.97|38
1623793040000|2021-06-15 21:37:20|2546.35|2533.35|2545.65|2532.65|2546.35|2533.35|2545.51|2532.51|31
1623793050000|2021-06-15 21:37:30|2545.62|2532.62|2545.51|2532.51|2545.73|2532.73|2545.5|2532.5|24
1623793060000|2021-06-15 21:37:40|2545.57|2532.57|2545.5|2532.5|2545.58|2532.58|2545.48|2532.48|24
1623793070000|2021-06-15 21:37:50|2545.49|2532.49|2545.35|2532.35|2545.5|2532.5|2545.35|2532.35|15
1623793080000|2021-06-15 21:38:00|2545.33|2532.33|2544.97|2531.97|2545.34|2532.34|2544.88|2531.88|25
1623793090000|2021-06-15 21:38:10|2545.01|2532.01|2544.93|2531.93|2545.04|2532.04|2544.92|2531.92|23
1623793100000|2021-06-15 21:38:20|2544.92|2531.92|2544|2531|2544.93|2531.93|2543.98|2530.98|30
1623793110000|2021-06-15 21:38:30|2543.99|2530.99|2543.83|2530.83|2544.08|2531.08|2543.83|2530.83|31
1623793120000|2021-06-15 21:38:40|2543.78|2530.78|2544.2|2531.2|2544.27|2531.27|2543.68|2530.68|22
1623793130000|2021-06-15 21:38:50|2544.22|2531.22|2543.82|2530.82|2544.27|2531.27|2543.75|2530.75|24
1623793140000|2021-06-15 21:39:00|2543.81|2530.81|2543.75|2530.75|2543.81|2530.81|2543.74|2530.74|15
1623793150000|2021-06-15 21:39:10|2543.73|2530.73|2543.15|2530.15|2543.73|2530.73|2543.15|2530.15|27
1623793160000|2021-06-15 21:39:20|2543.19|2530.19|2542.56|2529.56|2543.2|2530.2|2542.56|2529.56|31
1623793170000|2021-06-15 21:39:30|2542.55|2529.55|2542.59|2529.59|2542.74|2529.74|2542.34|2529.34|24
1623793180000|2021-06-15 21:39:40|2542.62|2529.62|2542.55|2529.55|2542.66|2529.66|2542.49|2529.49|28
1623793190000|2021-06-15 21:39:50|2542.54|2529.54|2542.14|2529.14|2542.54|2529.54|2542.13|2529.13|24
1623793200000|2021-06-15 21:40:00|2542.13|2529.13|2542.02|2529.02|2542.29|2529.29|2541.92|2528.92|18
1623793210000|2021-06-15 21:40:10|2541.95|2528.95|2541.65|2528.65|2541.95|2528.95|2541.65|2528.65|13
1623793220000|2021-06-15 21:40:20|2541.63|2528.63|2541.62|2528.62|2541.65|2528.65|2541.61|2528.61|12
1623793230000|2021-06-15 21:40:30|2541.78|2528.78|2541.83|2528.83|2541.85|2528.85|2541.78|2528.78|6
1623793240000|2021-06-15 21:40:40|2541.84|2528.84|2541.86|2528.86|2541.86|2528.86|2541.69|2528.69|14
1623793250000|2021-06-15 21:40:50|2541.69|2528.69|2541.76|2528.76|2541.83|2528.83|2541.69|2528.69|27
1623793260000|2021-06-15 21:41:00|2541.77|2528.77|2541.69|2528.69|2541.84|2528.84|2541.65|2528.65|20
1623793270000|2021-06-15 21:41:10|2541.7|2528.7|2541.86|2528.86|2541.86|2528.86|2541.69|2528.69|28
1623793280000|2021-06-15 21:41:20|2541.85|2528.85|2541.68|2528.68|2541.85|2528.85|2541.62|2528.62|19
1623793290000|2021-06-15 21:41:30|2541.7|2528.7|2541.79|2528.79|2541.86|2528.86|2541.67|2528.67|16
1623793300000|2021-06-15 21:41:40|2541.68|2528.68|2541.59|2528.59|2541.89|2528.89|2541.52|2528.52|23
1623793310000|2021-06-15 21:41:50|2541.54|2528.54|2541.62|2528.62|2541.62|2528.62|2541.54|2528.54|7
1623793320000|2021-06-15 21:42:00|2541.57|2528.57|2541.47|2528.47|2541.62|2528.62|2541.47|2528.47|13
1623793330000|2021-06-15 21:42:10|2541.45|2528.45|2541.45|2528.45|2541.45|2528.45|2541.37|2528.37|9
1623793340000|2021-06-15 21:42:20|2541.44|2528.44|2541.28|2528.28|2541.44|2528.44|2541.28|2528.28|14
1623793350000|2021-06-15 21:42:30|2541.27|2528.27|2541.14|2528.14|2541.27|2528.27|2541.14|2528.14|5
1623793360000|2021-06-15 21:42:40|2541.1|2528.1|2540.88|2527.88|2541.1|2528.1|2540.82|2527.82|12
1623793370000|2021-06-15 21:42:50|2540.86|2527.86|2540.82|2527.82|2540.89|2527.89|2540.82|2527.82|21
1623793380000|2021-06-15 21:43:00|2540.8|2527.8|2541.18|2528.18|2541.18|2528.18|2540.8|2527.8|22
1623793390000|2021-06-15 21:43:10|2540.89|2527.89|2540.86|2527.86|2540.92|2527.92|2540.83|2527.83|23
1623793400000|2021-06-15 21:43:20|2540.85|2527.85|2540.52|2527.52|2540.88|2527.88|2540.46|2527.46|16
1623793410000|2021-06-15 21:43:30|2540.53|2527.53|2540.53|2527.53|2540.58|2527.58|2540.49|2527.49|14
1623793420000|2021-06-15 21:43:40|2540.5|2527.5|2540.41|2527.41|2540.5|2527.5|2540.35|2527.35|8
1623793430000|2021-06-15 21:43:50|2540.42|2527.42|2539.98|2526.98|2540.43|2527.43|2539.86|2526.86|22
1623793440000|2021-06-15 21:44:00|2539.96|2526.96|2539.41|2526.41|2539.96|2526.96|2539.26|2526.26|19
1623793450000|2021-06-15 21:44:10|2539.44|2526.44|2539.54|2526.54|2539.76|2526.76|2539.42|2526.42|23
1623793460000|2021-06-15 21:44:20|2539.59|2526.59|2539.63|2526.63|2539.69|2526.69|2539.58|2526.58|21
1623793470000|2021-06-15 21:44:30|2539.64|2526.64|2539.77|2526.77|2540.16|2527.16|2539.64|2526.64|20
1623793480000|2021-06-15 21:44:40|2539.96|2526.96|2540.01|2527.01|2540.01|2527.01|2539.77|2526.77|19
1623793490000|2021-06-15 21:44:50|2540.06|2527.06|2540.77|2527.77|2540.98|2527.98|2540.01|2527.01|33
1623793500000|2021-06-15 21:45:00|2540.78|2527.78|2541.48|2528.48|2541.53|2528.53|2540.78|2527.78|20
1623793510000|2021-06-15 21:45:10|2541.47|2528.47|2541.32|2528.32|2541.53|2528.53|2541.32|2528.32|25
1623793520000|2021-06-15 21:45:20|2541.33|2528.33|2541.52|2528.52|2541.94|2528.94|2541.32|2528.32|25
1623793530000|2021-06-15 21:45:30|2541.54|2528.54|2542.46|2529.46|2542.52|2529.52|2541.54|2528.54|16
1623793540000|2021-06-15 21:45:40|2542.47|2529.47|2542.79|2529.79|2542.79|2529.79|2542.08|2529.08|20
1623793550000|2021-06-15 21:45:50|2542.73|2529.73|2542.53|2529.53|2543|2530|2542.53|2529.53|33
1623793560000|2021-06-15 21:46:00|2542.18|2529.18|2542.9|2529.9|2543.23|2530.23|2542.17|2529.17|21
1623793570000|2021-06-15 21:46:10|2542.88|2529.88|2542.73|2529.73|2543.01|2530.01|2542.71|2529.71|14
1623793580000|2021-06-15 21:46:20|2542.69|2529.69|2542.82|2529.82|2542.87|2529.87|2542.69|2529.69|18
1623793590000|2021-06-15 21:46:30|2542.85|2529.85|2542.49|2529.49|2542.89|2529.89|2542.46|2529.46|18
1623793600000|2021-06-15 21:46:40|2542.48|2529.48|2542.28|2529.28|2542.48|2529.48|2542.28|2529.28|8
1623793610000|2021-06-15 21:46:50|2542.27|2529.27|2542.25|2529.25|2542.28|2529.28|2542.11|2529.11|13
1623793620000|2021-06-15 21:47:00|2542.16|2529.16|2541.56|2528.56|2542.19|2529.19|2541.56|2528.56|12
1623793630000|2021-06-15 21:47:10|2541.55|2528.55|2540.57|2527.57|2541.63|2528.63|2540.57|2527.57|20
1623793640000|2021-06-15 21:47:20|2540.58|2527.58|2540.58|2527.58|2540.61|2527.61|2540.54|2527.54|24
1623793650000|2021-06-15 21:47:30|2540.54|2527.54|2540.61|2527.61|2540.77|2527.77|2540.53|2527.53|20
1623793660000|2021-06-15 21:47:40|2540.62|2527.62|2540.57|2527.57|2540.65|2527.65|2540.57|2527.57|4
1623793670000|2021-06-15 21:47:50|2540.56|2527.56|2540.17|2527.17|2540.56|2527.56|2540.17|2527.17|9
1623793680000|2021-06-15 21:48:00|2540.09|2527.09|2539.6|2526.6|2540.15|2527.15|2539.6|2526.6|23
1623793690000|2021-06-15 21:48:10|2539.61|2526.61|2538.77|2525.77|2539.67|2526.67|2538.77|2525.77|25
1623793700000|2021-06-15 21:48:20|2538.71|2525.71|2538.01|2525.01|2538.71|2525.71|2537.74|2524.74|21
1623793710000|2021-06-15 21:48:30|2538.03|2525.03|2537.89|2524.89|2538.07|2525.07|2537.82|2524.82|21
1623793720000|2021-06-15 21:48:40|2537.88|2524.88|2537.71|2524.71|2537.88|2524.88|2537.58|2524.58|20
1623793730000|2021-06-15 21:48:50|2537.72|2524.72|2537.66|2524.66|2537.81|2524.81|2537.65|2524.65|19
1623793740000|2021-06-15 21:49:00|2537.65|2524.65|2538.13|2525.13|2538.2|2525.2|2537.59|2524.59|11
1623793750000|2021-06-15 21:49:10|2538.15|2525.15|2537.52|2524.52|2538.15|2525.15|2537.52|2524.52|27
1623793760000|2021-06-15 21:49:20|2537.5|2524.5|2537.47|2524.47|2537.54|2524.54|2537.39|2524.39|16
1623793770000|2021-06-15 21:49:30|2537.46|2524.46|2537.46|2524.46|2537.46|2524.46|2537.46|2524.46|1
1623793780000|2021-06-15 21:49:40|2537.44|2524.44|2537.44|2524.44|2537.44|2524.44|2537.44|2524.44|1
1623793790000|2021-06-15 21:49:50|2537.33|2524.33|2537.36|2524.36|2537.36|2524.36|2537.33|2524.33|2
1623793800000|2021-06-15 21:50:00|2537.33|2524.33|2537.33|2524.33|2537.33|2524.33|2537.33|2524.33|1
1623793810000|2021-06-15 21:50:10|2537.26|2524.26|2536.99|2523.99|2537.26|2524.26|2536.99|2523.99|10
1623793820000|2021-06-15 21:50:20|2536.92|2523.92|2536.54|2523.54|2536.92|2523.92|2536.53|2523.53|12
1623793830000|2021-06-15 21:50:30|2536.38|2523.38|2536.38|2523.38|2536.4|2523.4|2536.28|2523.28|10
1623793840000|2021-06-15 21:50:40|2536.36|2523.36|2536.27|2523.27|2536.38|2523.38|2536.26|2523.26|8
1623793850000|2021-06-15 21:50:50|2536.26|2523.26|2535.97|2522.97|2536.26|2523.26|2535.93|2522.93|10
1623793860000|2021-06-15 21:51:00|2536.06|2523.06|2535.8|2522.8|2536.06|2523.06|2535.8|2522.8|8
1623793870000|2021-06-15 21:51:10|2535.78|2522.78|2535.8|2522.8|2535.87|2522.87|2535.66|2522.66|12
1623793880000|2021-06-15 21:51:20|2535.71|2522.71|2535.89|2522.89|2535.97|2522.97|2535.65|2522.65|29
1623793890000|2021-06-15 21:51:30|2535.81|2522.81|2535.34|2522.34|2535.82|2522.82|2535.26|2522.26|12
1623793900000|2021-06-15 21:51:40|2535.3|2522.3|2535.44|2522.44|2535.5|2522.5|2535.3|2522.3|8
1623793910000|2021-06-15 21:51:50|2535.39|2522.39|2535.37|2522.37|2535.44|2522.44|2535.37|2522.37|6
1623793920000|2021-06-15 21:52:00|2535.35|2522.35|2534.26|2521.26|2535.35|2522.35|2534.24|2521.24|17
1623793930000|2021-06-15 21:52:10|2534.31|2521.31|2534.12|2521.12|2534.31|2521.31|2533.83|2520.83|16
1623793940000|2021-06-15 21:52:20|2534.22|2521.22|2534.79|2521.79|2534.88|2521.88|2534.21|2521.21|29
1623793950000|2021-06-15 21:52:30|2534.77|2521.77|2534.78|2521.78|2534.78|2521.78|2534.66|2521.66|8
1623793960000|2021-06-15 21:52:40|2534.8|2521.8|2535.35|2522.35|2535.48|2522.48|2534.8|2521.8|25
1623793970000|2021-06-15 21:52:50|2535.46|2522.46|2535.36|2522.36|2535.51|2522.51|2535.22|2522.22|35
1623793980000|2021-06-15 21:53:00|2535.41|2522.41|2535.65|2522.65|2535.65|2522.65|2535.31|2522.31|24
1623793990000|2021-06-15 21:53:10|2535.59|2522.59|2535.53|2522.53|2535.66|2522.66|2535.49|2522.49|32
1623794000000|2021-06-15 21:53:20|2535.54|2522.54|2536.94|2523.94|2537.2|2524.2|2535.54|2522.54|29
1623794010000|2021-06-15 21:53:30|2537.03|2524.03|2537.32|2524.32|2537.62|2524.62|2536.9|2523.9|32
1623794020000|2021-06-15 21:53:40|2537.43|2524.43|2537.36|2524.36|2537.52|2524.52|2536.97|2523.97|34
1623794030000|2021-06-15 21:53:50|2537.25|2524.25|2537.46|2524.46|2537.66|2524.66|2536.97|2523.97|32
1623794040000|2021-06-15 21:54:00|2537.38|2524.38|2538|2525|2538.23|2525.23|2537.25|2524.25|29
1623794050000|2021-06-15 21:54:10|2538.04|2525.04|2538.19|2525.19|2538.57|2525.57|2538.04|2525.04|24
1623794060000|2021-06-15 21:54:20|2538.16|2525.16|2536.93|2523.93|2538.18|2525.18|2536.92|2523.92|25
1623794070000|2021-06-15 21:54:30|2537.04|2524.04|2536.98|2523.98|2537.09|2524.09|2536.9|2523.9|25
1623794080000|2021-06-15 21:54:40|2537.03|2524.03|2536.95|2523.95|2537.12|2524.12|2536.9|2523.9|19
1623794090000|2021-06-15 21:54:50|2536.96|2523.96|2537.22|2524.22|2537.22|2524.22|2536.96|2523.96|13
1623794100000|2021-06-15 21:55:00|2537.14|2524.14|2538.04|2525.04|2538.04|2525.04|2537.08|2524.08|17
1623794110000|2021-06-15 21:55:10|2538.07|2525.07|2538.5|2525.5|2538.72|2525.72|2537.95|2524.95|23
1623794120000|2021-06-15 21:55:20|2538.71|2525.71|2539.11|2526.11|2539.17|2526.17|2538.71|2525.71|15
1623794130000|2021-06-15 21:55:30|2539.16|2526.16|2539.13|2526.13|2539.48|2526.48|2539.11|2526.11|12
1623794140000|2021-06-15 21:55:40|2539.02|2526.02|2539.11|2526.11|2539.24|2526.24|2538.88|2525.88|29
1623794150000|2021-06-15 21:55:50|2539.12|2526.12|2538.84|2525.84|2539.15|2526.15|2538.83|2525.83|19
1623794160000|2021-06-15 21:56:00|2538.88|2525.88|2537.45|2524.45|2538.9|2525.9|2537.45|2524.45|29
1623794170000|2021-06-15 21:56:10|2537.48|2524.48|2536.97|2523.97|2537.48|2524.48|2536.92|2523.92|17
1623794180000|2021-06-15 21:56:20|2536.82|2523.82|2536.92|2523.92|2537.06|2524.06|2536.71|2523.71|25
1623794190000|2021-06-15 21:56:30|2536.89|2523.89|2536.79|2523.79|2536.93|2523.93|2536.76|2523.76|22
1623794200000|2021-06-15 21:56:40|2536.74|2523.74|2536.68|2523.68|2536.87|2523.87|2536.68|2523.68|21
1623794210000|2021-06-15 21:56:50|2536.65|2523.65|2536.68|2523.68|2536.68|2523.68|2536.62|2523.62|11
1623794220000|2021-06-15 21:57:00|2536.71|2523.71|2537.78|2524.78|2538.69|2525.69|2536.71|2523.71|24
1623794230000|2021-06-15 21:57:10|2537.95|2524.95|2537.64|2524.64|2538.49|2525.49|2537.54|2524.54|20
1623794240000|2021-06-15 21:57:20|2537.65|2524.65|2537.71|2524.71|2537.74|2524.74|2537.35|2524.35|19
1623794250000|2021-06-15 21:57:30|2537.7|2524.7|2537.35|2524.35|2537.74|2524.74|2537.19|2524.19|21
1623794260000|2021-06-15 21:57:40|2537.32|2524.32|2537.59|2524.59|2537.59|2524.59|2537.32|2524.32|18
1623794270000|2021-06-15 21:57:50|2537.52|2524.52|2537.57|2524.57|2537.68|2524.68|2537.52|2524.52|24
1623794280000|2021-06-15 21:58:00|2537.58|2524.58|2537.52|2524.52|2537.67|2524.67|2537.52|2524.52|13
1623794290000|2021-06-15 21:58:10|2537.5|2524.5|2537.71|2524.71|2537.71|2524.71|2537.5|2524.5|23
1623794300000|2021-06-15 21:58:20|2537.7|2524.7|2538.31|2525.31|2538.66|2525.66|2537.68|2524.68|24
1623794310000|2021-06-15 21:58:30|2538.41|2525.41|2538.57|2525.57|2538.72|2525.72|2538.41|2525.41|27
1623794320000|2021-06-15 21:58:40|2538.61|2525.61|2538.3|2525.3|2538.66|2525.66|2538.25|2525.25|27
1623794330000|2021-06-15 21:58:50|2538.38|2525.38|2538.24|2525.24|2538.52|2525.52|2538.23|2525.23|26
1623794340000|2021-06-15 21:59:00|2538.3|2525.3|2538.11|2525.11|2538.3|2525.3|2538.1|2525.1|16
1623794350000|2021-06-15 21:59:10|2538.04|2525.04|2538.32|2525.32|2538.66|2525.66|2538.03|2525.03|30
1623794360000|2021-06-15 21:59:20|2538.24|2525.24|2538.4|2525.4|2538.4|2525.4|2538|2525|34
1623794370000|2021-06-15 21:59:30|2538.39|2525.39|2538.33|2525.33|2538.43|2525.43|2538.28|2525.28|34
1623794380000|2021-06-15 21:59:40|2538.32|2525.32|2538.4|2525.4|2538.54|2525.54|2538.32|2525.32|25
1623794390000|2021-06-15 21:59:50|2538.41|2525.41|2538.39|2525.39|2538.41|2525.41|2538.22|2525.22|29
1623794400000|2021-06-15 22:00:00|2538.3|2525.3|2538.35|2525.35|2538.55|2525.55|2537.51|2524.51|32
1623794410000|2021-06-15 22:00:10|2538.39|2525.39|2538.49|2525.49|2538.49|2525.49|2538.17|2525.17|31
1623794420000|2021-06-15 22:00:20|2538.51|2525.51|2539.24|2526.24|2539.24|2526.24|2538.41|2525.41|26
1623794430000|2021-06-15 22:00:30|2539.25|2526.25|2539.5|2526.5|2539.5|2526.5|2539.19|2526.19|6
1623794440000|2021-06-15 22:00:40|2539.56|2526.56|2539.46|2526.46|2539.74|2526.74|2539.45|2526.45|15
1623794450000|2021-06-15 22:00:50|2539.69|2526.69|2539.47|2526.47|2539.82|2526.82|2539.39|2526.39|24
1623794460000|2021-06-15 22:01:00|2539.35|2526.35|2539.74|2526.74|2539.74|2526.74|2539.35|2526.35|13
1623794470000|2021-06-15 22:01:10|2539.6|2526.6|2539.69|2526.69|2539.75|2526.75|2539.6|2526.6|9
1623794480000|2021-06-15 22:01:20|2539.65|2526.65|2540.3|2527.3|2540.33|2527.33|2539.65|2526.65|26
1623794490000|2021-06-15 22:01:30|2540.39|2527.39|2540.56|2527.56|2540.56|2527.56|2540.19|2527.19|25
1623794500000|2021-06-15 22:01:40|2540.54|2527.54|2540.56|2527.56|2540.98|2527.98|2539.72|2526.72|26
1623794510000|2021-06-15 22:01:50|2540.53|2527.53|2540.45|2527.45|2540.65|2527.65|2539.74|2526.74|25
1623794520000|2021-06-15 22:02:00|2540.41|2527.41|2540.57|2527.57|2540.61|2527.61|2540.37|2527.37|10
1623794530000|2021-06-15 22:02:10|2540.38|2527.38|2540.39|2527.39|2540.74|2527.74|2540.38|2527.38|24
1623794540000|2021-06-15 22:02:20|2540.56|2527.56|2540.42|2527.42|2540.59|2527.59|2540.35|2527.35|18
1623794550000|2021-06-15 22:02:30|2540.41|2527.41|2540.6|2527.6|2540.6|2527.6|2540.32|2527.32|22
1623794560000|2021-06-15 22:02:40|2540.55|2527.55|2539.88|2526.88|2540.59|2527.59|2539.85|2526.85|24
1623794570000|2021-06-15 22:02:50|2539.91|2526.91|2539.87|2526.87|2540.04|2527.04|2539.85|2526.85|13
1623794580000|2021-06-15 22:03:00|2539.91|2526.91|2540.02|2527.02|2540.13|2527.13|2539.76|2526.76|16
1623794590000|2021-06-15 22:03:10|2540.31|2527.31|2541.19|2528.19|2541.49|2528.49|2540.31|2527.31|36
1623794600000|2021-06-15 22:03:20|2541.14|2528.14|2541.33|2528.33|2541.33|2528.33|2541.04|2528.04|11
1623794610000|2021-06-15 22:03:30|2541.27|2528.27|2541.85|2528.85|2542.06|2529.06|2541.14|2528.14|34
1623794620000|2021-06-15 22:03:40|2541.77|2528.77|2541.02|2528.02|2542.08|2529.08|2541.02|2528.02|37
1623794630000|2021-06-15 22:03:50|2541.23|2528.23|2542.15|2529.15|2542.19|2529.19|2541.23|2528.23|31
1623794640000|2021-06-15 22:04:00|2541.91|2528.91|2541.73|2528.73|2542.19|2529.19|2541.53|2528.53|27
1623794650000|2021-06-15 22:04:10|2541.67|2528.67|2541.6|2528.6|2541.83|2528.83|2541.6|2528.6|24
1623794660000|2021-06-15 22:04:20|2541.61|2528.61|2541.75|2528.75|2541.88|2528.88|2541.61|2528.61|6
1623794670000|2021-06-15 22:04:30|2541.73|2528.73|2541.37|2528.37|2541.74|2528.74|2541.3|2528.3|14
1623794680000|2021-06-15 22:04:40|2541.29|2528.29|2541.41|2528.41|2541.77|2528.77|2541.29|2528.29|27
1623794690000|2021-06-15 22:04:50|2541.39|2528.39|2541.3|2528.3|2541.48|2528.48|2541.3|2528.3|17
1623794700000|2021-06-15 22:05:00|2541.32|2528.32|2540.37|2527.37|2541.39|2528.39|2540.37|2527.37|13
1623794710000|2021-06-15 22:05:10|2540.24|2527.24|2539.33|2526.33|2540.24|2527.24|2539.31|2526.31|11
1623794720000|2021-06-15 22:05:20|2539.31|2526.31|2539.12|2526.12|2539.31|2526.31|2538.98|2525.98|16
1623794730000|2021-06-15 22:05:30|2539.19|2526.19|2539.32|2526.32|2539.59|2526.59|2539.04|2526.04|23
1623794740000|2021-06-15 22:05:40|2539.26|2526.26|2539.28|2526.28|2539.3|2526.3|2539.19|2526.19|6
1623794750000|2021-06-15 22:05:50|2539.34|2526.34|2539.88|2526.88|2539.93|2526.93|2539.1|2526.1|12
1623794760000|2021-06-15 22:06:00|2539.75|2526.75|2540.91|2527.91|2541.03|2528.03|2539.74|2526.74|27
1623794770000|2021-06-15 22:06:10|2540.95|2527.95|2541.03|2528.03|2541.33|2528.33|2540.71|2527.71|16
1623794780000|2021-06-15 22:06:20|2541.02|2528.02|2541.11|2528.11|2541.52|2528.52|2540.75|2527.75|25
1623794790000|2021-06-15 22:06:30|2541.09|2528.09|2541.09|2528.09|2541.36|2528.36|2540.84|2527.84|22
1623794800000|2021-06-15 22:06:40|2541.16|2528.16|2542.79|2529.79|2542.79|2529.79|2540.98|2527.98|28
1623794810000|2021-06-15 22:06:50|2542.67|2529.67|2543.69|2530.69|2544.75|2531.75|2542.53|2529.53|32
1623794820000|2021-06-15 22:07:00|2543.23|2530.23|2546.08|2533.08|2546.32|2533.32|2542.77|2529.77|35
1623794830000|2021-06-15 22:07:10|2546.05|2533.05|2546.28|2533.28|2546.32|2533.32|2545.76|2532.76|33
1623794840000|2021-06-15 22:07:20|2546.12|2533.12|2545.97|2532.97|2546.47|2533.47|2544.22|2531.22|38
1623794850000|2021-06-15 22:07:30|2545.98|2532.98|2547.28|2534.28|2548.67|2535.67|2545.56|2532.56|39
1623794860000|2021-06-15 22:07:40|2546.82|2533.82|2544.41|2531.41|2548.01|2535.01|2544.05|2531.05|35
1623794870000|2021-06-15 22:07:50|2544.3|2531.3|2544.81|2531.81|2544.81|2531.81|2543.02|2530.02|32
1623794880000|2021-06-15 22:08:00|2544.8|2531.8|2544.82|2531.82|2545.63|2532.63|2544.8|2531.8|30
1623794890000|2021-06-15 22:08:10|2544.81|2531.81|2544.94|2531.94|2545.51|2532.51|2544.34|2531.34|28
1623794900000|2021-06-15 22:08:20|2544.77|2531.77|2545.11|2532.11|2545.61|2532.61|2544.54|2531.54|28
1623794910000|2021-06-15 22:08:30|2545.17|2532.17|2544.94|2531.94|2546|2533|2544.09|2531.09|30
1623794920000|2021-06-15 22:08:40|2544.92|2531.92|2543.9|2530.9|2545.18|2532.18|2543.74|2530.74|27
1623794930000|2021-06-15 22:08:50|2543.72|2530.72|2545.89|2532.89|2546.26|2533.26|2543.72|2530.72|35
1623794940000|2021-06-15 22:09:00|2545.92|2532.92|2543.11|2530.11|2545.92|2532.92|2542.62|2529.62|33
1623794950000|2021-06-15 22:09:10|2543.51|2530.51|2543.62|2530.62|2544.1|2531.1|2541.98|2528.98|33
1623794960000|2021-06-15 22:09:20|2543.69|2530.69|2542.47|2529.47|2544.09|2531.09|2542.29|2529.29|34
1623794970000|2021-06-15 22:09:30|2542.71|2529.71|2542.89|2529.89|2544.19|2531.19|2542.68|2529.68|34
1623794980000|2021-06-15 22:09:40|2542.87|2529.87|2544.3|2531.3|2544.84|2531.84|2542.8|2529.8|34
1623794990000|2021-06-15 22:09:50|2544.33|2531.33|2543.94|2530.94|2544.33|2531.33|2543.74|2530.74|32
1623795000000|2021-06-15 22:10:00|2543.93|2530.93|2542.31|2529.31|2544.05|2531.05|2542.04|2529.04|28
1623795010000|2021-06-15 22:10:10|2542.22|2529.22|2544.55|2531.55|2544.55|2531.55|2542.22|2529.22|32
1623795020000|2021-06-15 22:10:20|2544.63|2531.63|2544.83|2531.83|2546.07|2533.07|2544.61|2531.61|25
1623795030000|2021-06-15 22:10:30|2544.86|2531.86|2544.73|2531.73|2544.91|2531.91|2544.57|2531.57|26
1623795040000|2021-06-15 22:10:40|2544.87|2531.87|2546.35|2533.35|2546.54|2533.54|2544.87|2531.87|26
1623795050000|2021-06-15 22:10:50|2546.4|2533.4|2545.65|2532.65|2546.4|2533.4|2544.96|2531.96|30
1623795060000|2021-06-15 22:11:00|2546.1|2533.1|2544.56|2531.56|2547.35|2534.35|2544.47|2531.47|31
1623795070000|2021-06-15 22:11:10|2544.45|2531.45|2545.21|2532.21|2545.36|2532.36|2544.04|2531.04|31
1623795080000|2021-06-15 22:11:20|2545.36|2532.36|2544.03|2531.03|2545.57|2532.57|2543.93|2530.93|33
1623795090000|2021-06-15 22:11:30|2543.92|2530.92|2546.27|2533.27|2546.35|2533.35|2543.85|2530.85|30
1623795100000|2021-06-15 22:11:40|2546.23|2533.23|2545.86|2532.86|2546.42|2533.42|2545.82|2532.82|29
1623795110000|2021-06-15 22:11:50|2545.79|2532.79|2546.12|2533.12|2546.13|2533.13|2545.79|2532.79|19
1623795120000|2021-06-15 22:12:00|2546.08|2533.08|2546.52|2533.52|2546.61|2533.61|2544.61|2531.61|29
1623795130000|2021-06-15 22:12:10|2546.48|2533.48|2546.49|2533.49|2546.56|2533.56|2545.48|2532.48|34
1623795140000|2021-06-15 22:12:20|2546.58|2533.58|2546.66|2533.66|2548.24|2535.24|2546.58|2533.58|34
1623795150000|2021-06-15 22:12:30|2546.73|2533.73|2546.32|2533.32|2547.39|2534.39|2546.02|2533.02|31
1623795160000|2021-06-15 22:12:40|2546.3|2533.3|2547.2|2534.2|2547.2|2534.2|2545.93|2532.93|32
1623795170000|2021-06-15 22:12:50|2547.21|2534.21|2547.51|2534.51|2547.53|2534.53|2545.7|2532.7|36
1623795180000|2021-06-15 22:13:00|2547.56|2534.56|2547.5|2534.5|2547.75|2534.75|2547.31|2534.31|31
1623795190000|2021-06-15 22:13:10|2547.64|2534.64|2547.48|2534.48|2548.99|2535.99|2547.02|2534.02|38
1623795200000|2021-06-15 22:13:20|2547.19|2534.19|2549.12|2536.12|2550.09|2537.09|2547.19|2534.19|36
1623795210000|2021-06-15 22:13:30|2549.99|2536.99|2548.46|2535.46|2549.99|2536.99|2548.46|2535.46|34
1623795220000|2021-06-15 22:13:40|2548.76|2535.76|2548.82|2535.82|2548.93|2535.93|2547.3|2534.3|36
1623795230000|2021-06-15 22:13:50|2549.03|2536.03|2548.34|2535.34|2550.14|2537.14|2548.34|2535.34|39
1623795240000|2021-06-15 22:14:00|2548.21|2535.21|2550.71|2537.71|2550.71|2537.71|2548.18|2535.18|36
1623795250000|2021-06-15 22:14:10|2550.43|2537.43|2550.37|2537.37|2550.56|2537.56|2549.97|2536.97|32
1623795260000|2021-06-15 22:14:20|2550.28|2537.28|2549.61|2536.61|2551.1|2538.1|2549.36|2536.36|26
1623795270000|2021-06-15 22:14:30|2549.62|2536.62|2551.45|2538.45|2552|2539|2549.62|2536.62|34
1623795280000|2021-06-15 22:14:40|2551.46|2538.46|2550.18|2537.18|2551.74|2538.74|2550.18|2537.18|30
1623795290000|2021-06-15 22:14:50|2550.11|2537.11|2550.04|2537.04|2550.84|2537.84|2549.87|2536.87|30
1623795300000|2021-06-15 22:15:00|2550.15|2537.15|2549.47|2536.47|2550.15|2537.15|2549.28|2536.28|16
1623795310000|2021-06-15 22:15:10|2549.65|2536.65|2551.89|2538.89|2552.06|2539.06|2549.65|2536.65|30
1623795320000|2021-06-15 22:15:20|2551.88|2538.88|2550.71|2537.71|2552.04|2539.04|2550.36|2537.36|35
1623795330000|2021-06-15 22:15:30|2550.69|2537.69|2550.68|2537.68|2550.7|2537.7|2550.52|2537.52|22
1623795340000|2021-06-15 22:15:40|2550.69|2537.69|2550.76|2537.76|2550.8|2537.8|2550|2537|28
1623795350000|2021-06-15 22:15:50|2550.7|2537.7|2550.19|2537.19|2550.7|2537.7|2550.19|2537.19|29
1623795360000|2021-06-15 22:16:00|2550.17|2537.17|2548.88|2535.88|2550.19|2537.19|2548.88|2535.88|37
1623795370000|2021-06-15 22:16:10|2548.94|2535.94|2548.89|2535.89|2549.4|2536.4|2548.81|2535.81|32
1623795380000|2021-06-15 22:16:20|2548.86|2535.86|2550.14|2537.14|2550.14|2537.14|2548.84|2535.84|30
1623795390000|2021-06-15 22:16:30|2550.18|2537.18|2550.14|2537.14|2550.66|2537.66|2549.95|2536.95|34
1623795400000|2021-06-15 22:16:40|2550.13|2537.13|2549.42|2536.42|2550.13|2537.13|2549.42|2536.42|36
1623795410000|2021-06-15 22:16:50|2549.45|2536.45|2549.01|2536.01|2549.5|2536.5|2548.8|2535.8|31
1623795420000|2021-06-15 22:17:00|2549.52|2536.52|2550.48|2537.48|2551.52|2538.52|2549.52|2536.52|35
1623795430000|2021-06-15 22:17:10|2550.59|2537.59|2550.17|2537.17|2551.29|2538.29|2550.16|2537.16|39
1623795440000|2021-06-15 22:17:20|2550.19|2537.19|2551.04|2538.04|2551.12|2538.12|2550.15|2537.15|27
1623795450000|2021-06-15 22:17:30|2551.14|2538.14|2550.45|2537.45|2551.16|2538.16|2550.45|2537.45|27
1623795460000|2021-06-15 22:17:40|2550.21|2537.21|2550.11|2537.11|2550.21|2537.21|2550.07|2537.07|8
1623795470000|2021-06-15 22:17:50|2550.1|2537.1|2549.49|2536.49|2550.1|2537.1|2549.38|2536.38|13
1623795480000|2021-06-15 22:18:00|2549.62|2536.62|2549.23|2536.23|2550.46|2537.46|2549.23|2536.23|23
1623795490000|2021-06-15 22:18:10|2549.19|2536.19|2549.13|2536.13|2549.29|2536.29|2549.09|2536.09|13
1623795500000|2021-06-15 22:18:20|2548.89|2535.89|2548.96|2535.96|2549|2536|2548.88|2535.88|19
1623795510000|2021-06-15 22:18:30|2548.95|2535.95|2548.87|2535.87|2549.01|2536.01|2548.87|2535.87|24
1623795520000|2021-06-15 22:18:40|2548.95|2535.95|2550.27|2537.27|2550.27|2537.27|2548.93|2535.93|28
1623795530000|2021-06-15 22:18:50|2550.31|2537.31|2550.09|2537.09|2550.84|2537.84|2550.09|2537.09|29
1623795540000|2021-06-15 22:19:00|2549.97|2536.97|2551.35|2538.35|2551.36|2538.36|2549.45|2536.45|28
1623795550000|2021-06-15 22:19:10|2551.3|2538.3|2550.46|2537.46|2551.37|2538.37|2550.45|2537.45|26
1623795560000|2021-06-15 22:19:20|2550.47|2537.47|2549.69|2536.69|2550.59|2537.59|2549.69|2536.69|33
1623795570000|2021-06-15 22:19:30|2549.59|2536.59|2549.65|2536.65|2549.92|2536.92|2549.38|2536.38|29
1623795580000|2021-06-15 22:19:40|2549.34|2536.34|2549.34|2536.34|2549.43|2536.43|2549.21|2536.21|19
1623795590000|2021-06-15 22:19:50|2549.37|2536.37|2549.82|2536.82|2550.54|2537.54|2549.36|2536.36|29
1623795600000|2021-06-15 22:20:00|2549.72|2536.72|2548.61|2535.61|2549.74|2536.74|2548.6|2535.6|27
1623795610000|2021-06-15 22:20:10|2548.62|2535.62|2548.58|2535.58|2548.66|2535.66|2548.48|2535.48|24
1623795620000|2021-06-15 22:20:20|2548.57|2535.57|2549.56|2536.56|2549.59|2536.59|2548.57|2535.57|27
1623795630000|2021-06-15 22:20:30|2549.55|2536.55|2549.28|2536.28|2549.56|2536.56|2549.22|2536.22|17
1623795640000|2021-06-15 22:20:40|2549.27|2536.27|2549.06|2536.06|2549.27|2536.27|2549.06|2536.06|11
1623795650000|2021-06-15 22:20:50|2549.04|2536.04|2549.46|2536.46|2549.46|2536.46|2548.99|2535.99|16
1623795660000|2021-06-15 22:21:00|2549.45|2536.45|2550.23|2537.23|2550.28|2537.28|2549.15|2536.15|27
1623795670000|2021-06-15 22:21:10|2550.25|2537.25|2550.59|2537.59|2550.62|2537.62|2550.25|2537.25|19
1623795680000|2021-06-15 22:21:20|2550.57|2537.57|2550.13|2537.13|2550.64|2537.64|2550.13|2537.13|27
1623795690000|2021-06-15 22:21:30|2550.12|2537.12|2549.8|2536.8|2550.61|2537.61|2549.7|2536.7|33
1623795700000|2021-06-15 22:21:40|2549.82|2536.82|2549.72|2536.72|2550.2|2537.2|2549.54|2536.54|24
1623795710000|2021-06-15 22:21:50|2549.67|2536.67|2549.62|2536.62|2549.71|2536.71|2549.11|2536.11|27
1623795720000|2021-06-15 22:22:00|2549.6|2536.6|2549.53|2536.53|2549.61|2536.61|2549.51|2536.51|17
1623795730000|2021-06-15 22:22:10|2549.51|2536.51|2550.08|2537.08|2550.36|2537.36|2549.44|2536.44|19
1623795740000|2021-06-15 22:22:20|2550.06|2537.06|2550.04|2537.04|2550.08|2537.08|2550|2537|23
1623795750000|2021-06-15 22:22:30|2550.03|2537.03|2549.67|2536.67|2550.03|2537.03|2549.23|2536.23|27
1623795760000|2021-06-15 22:22:40|2549.66|2536.66|2550.56|2537.56|2550.63|2537.63|2549.66|2536.66|35
1623795770000|2021-06-15 22:22:50|2550.57|2537.57|2550.67|2537.67|2551|2538|2550.57|2537.57|25
1623795780000|2021-06-15 22:23:00|2550.63|2537.63|2551.6|2538.6|2551.75|2538.75|2550.62|2537.62|27
1623795790000|2021-06-15 22:23:10|2551.62|2538.62|2552.32|2539.32|2552.84|2539.84|2551.46|2538.46|30
1623795800000|2021-06-15 22:23:20|2552.31|2539.31|2551.79|2538.79|2553.43|2540.43|2551.79|2538.79|35
1623795810000|2021-06-15 22:23:30|2551.83|2538.83|2551.7|2538.7|2551.88|2538.88|2551.66|2538.66|32
1623795820000|2021-06-15 22:23:40|2551.72|2538.72|2551.93|2538.93|2551.94|2538.94|2551|2538|34
1623795830000|2021-06-15 22:23:50|2551.92|2538.92|2552.59|2539.59|2553|2540|2551.71|2538.71|28
1623795840000|2021-06-15 22:24:00|2552.57|2539.57|2553.56|2540.56|2553.98|2540.98|2552.49|2539.49|30
1623795850000|2021-06-15 22:24:10|2553.55|2540.55|2553.34|2540.34|2554.47|2541.47|2552.97|2539.97|34
1623795860000|2021-06-15 22:24:20|2553.72|2540.72|2554.9|2541.9|2555.23|2542.23|2553.71|2540.71|31
1623795870000|2021-06-15 22:24:30|2554.96|2541.96|2554.14|2541.14|2555.02|2542.02|2553.98|2540.98|32
1623795880000|2021-06-15 22:24:40|2554.12|2541.12|2553.55|2540.55|2554.46|2541.46|2553.52|2540.52|37
1623795890000|2021-06-15 22:24:50|2553.5|2540.5|2553.5|2540.5|2553.84|2540.84|2553.48|2540.48|33
1623795900000|2021-06-15 22:25:00|2553.47|2540.47|2552.83|2539.83|2553.56|2540.56|2552.83|2539.83|34
1623795910000|2021-06-15 22:25:10|2552.84|2539.84|2553.28|2540.28|2553.28|2540.28|2552.61|2539.61|32
1623795920000|2021-06-15 22:25:20|2553.4|2540.4|2553.31|2540.31|2553.88|2540.88|2553.31|2540.31|21
1623795930000|2021-06-15 22:25:30|2553.24|2540.24|2553.22|2540.22|2553.43|2540.43|2553.15|2540.15|30
1623795940000|2021-06-15 22:25:40|2553.27|2540.27|2553.25|2540.25|2553.32|2540.32|2553.08|2540.08|23
1623795950000|2021-06-15 22:25:50|2553.22|2540.22|2553.03|2540.03|2553.22|2540.22|2552.99|2539.99|18
1623795960000|2021-06-15 22:26:00|2553.02|2540.02|2553.15|2540.15|2553.49|2540.49|2553|2540|24
1623795970000|2021-06-15 22:26:10|2553.11|2540.11|2552.95|2539.95|2553.16|2540.16|2552.75|2539.75|19
1623795980000|2021-06-15 22:26:20|2552.93|2539.93|2553.02|2540.02|2553.02|2540.02|2552.72|2539.72|21
1623795990000|2021-06-15 22:26:30|2553.03|2540.03|2553.93|2540.93|2554.23|2541.23|2553.03|2540.03|24
1623796000000|2021-06-15 22:26:40|2553.95|2540.95|2553.75|2540.75|2554.31|2541.31|2553.56|2540.56|34
1623796010000|2021-06-15 22:26:50|2553.72|2540.72|2553.77|2540.77|2553.81|2540.81|2553.5|2540.5|34
1623796020000|2021-06-15 22:27:00|2553.81|2540.81|2554.37|2541.37|2554.6|2541.6|2553.77|2540.77|24
1623796030000|2021-06-15 22:27:10|2554.44|2541.44|2553.48|2540.48|2554.44|2541.44|2553.04|2540.04|35
1623796040000|2021-06-15 22:27:20|2553.56|2540.56|2554.64|2541.64|2554.89|2541.89|2553.33|2540.33|31
1623796050000|2021-06-15 22:27:30|2554.61|2541.61|2554.23|2541.23|2554.61|2541.61|2554.05|2541.05|34
1623796060000|2021-06-15 22:27:40|2554.24|2541.24|2554|2541|2554.32|2541.32|2554|2541|28
1623796070000|2021-06-15 22:27:50|2554.02|2541.02|2553.92|2540.92|2554.13|2541.13|2553.92|2540.92|30
1623796080000|2021-06-15 22:28:00|2553.96|2540.96|2555.04|2542.04|2555.18|2542.18|2553.95|2540.95|16
1623796090000|2021-06-15 22:28:10|2554.52|2541.52|2554.08|2541.08|2554.52|2541.52|2553.97|2540.97|31
1623796100000|2021-06-15 22:28:20|2554.07|2541.07|2553.29|2540.29|2554.08|2541.08|2553.27|2540.27|28
1623796110000|2021-06-15 22:28:30|2553.25|2540.25|2554.19|2541.19|2554.2|2541.2|2553.2|2540.2|20
1623796120000|2021-06-15 22:28:40|2554.18|2541.18|2553.23|2540.23|2554.18|2541.18|2553.23|2540.23|12
1623796130000|2021-06-15 22:28:50|2553.3|2540.3|2552.75|2539.75|2553.3|2540.3|2552.62|2539.62|17
1623796140000|2021-06-15 22:29:00|2552.72|2539.72|2552.71|2539.71|2552.8|2539.8|2552.49|2539.49|19
1623796150000|2021-06-15 22:29:10|2552.73|2539.73|2553.38|2540.38|2553.47|2540.47|2552.35|2539.35|37
1623796160000|2021-06-15 22:29:20|2553.33|2540.33|2553.65|2540.65|2553.95|2540.95|2552.78|2539.78|35
1623796170000|2021-06-15 22:29:30|2553.61|2540.61|2553.8|2540.8|2554.08|2541.08|2553.61|2540.61|24
1623796180000|2021-06-15 22:29:40|2553.77|2540.77|2553.52|2540.52|2553.77|2540.77|2553.14|2540.14|30
1623796190000|2021-06-15 22:29:50|2553.36|2540.36|2555.23|2542.23|2555.23|2542.23|2553.36|2540.36|24
1623796200000|2021-06-15 22:30:00|2555.29|2542.29|2554.22|2541.22|2555.33|2542.33|2554.22|2541.22|30
1623796210000|2021-06-15 22:30:10|2554.37|2541.37|2554.53|2541.53|2554.54|2541.54|2554.22|2541.22|25
1623796220000|2021-06-15 22:30:20|2554.49|2541.49|2554.1|2541.1|2554.62|2541.62|2554.07|2541.07|27
1623796230000|2021-06-15 22:30:30|2554.22|2541.22|2554.89|2541.89|2555.03|2542.03|2553.72|2540.72|24
1623796240000|2021-06-15 22:30:40|2554.57|2541.57|2554.06|2541.06|2554.61|2541.61|2554.04|2541.04|23
1623796250000|2021-06-15 22:30:50|2554.02|2541.02|2554.17|2541.17|2554.17|2541.17|2553.86|2540.86|14
1623796260000|2021-06-15 22:31:00|2554.02|2541.02|2551.86|2538.86|2554.02|2541.02|2551.84|2538.84|33
1623796270000|2021-06-15 22:31:10|2551.85|2538.85|2552.72|2539.72|2553.04|2540.04|2551.85|2538.85|37
1623796280000|2021-06-15 22:31:20|2552.77|2539.77|2553|2540|2553.14|2540.14|2552.67|2539.67|36
1623796290000|2021-06-15 22:31:30|2552.9|2539.9|2553.93|2540.93|2554|2541|2552.81|2539.81|29
1623796300000|2021-06-15 22:31:40|2553.94|2540.94|2553.53|2540.53|2554.04|2541.04|2553.53|2540.53|28
1623796310000|2021-06-15 22:31:50|2553.49|2540.49|2553.38|2540.38|2553.49|2540.49|2553.34|2540.34|10
1623796320000|2021-06-15 22:32:00|2553.4|2540.4|2553.33|2540.33|2553.52|2540.52|2553.33|2540.33|15
1623796330000|2021-06-15 22:32:10|2553.25|2540.25|2552.65|2539.65|2553.25|2540.25|2552.61|2539.61|19
1623796340000|2021-06-15 22:32:20|2552.95|2539.95|2552.76|2539.76|2552.95|2539.95|2552.62|2539.62|13
1623796350000|2021-06-15 22:32:30|2553.22|2540.22|2553.19|2540.19|2553.22|2540.22|2552.76|2539.76|31
1623796360000|2021-06-15 22:32:40|2553.15|2540.15|2552.27|2539.27|2553.15|2540.15|2552.27|2539.27|30
1623796370000|2021-06-15 22:32:50|2552.2|2539.2|2552.06|2539.06|2552.4|2539.4|2552.02|2539.02|33
1623796380000|2021-06-15 22:33:00|2552.07|2539.07|2554.57|2541.57|2554.73|2541.73|2552.05|2539.05|26
1623796390000|2021-06-15 22:33:10|2554.59|2541.59|2554.48|2541.48|2554.59|2541.59|2554.48|2541.48|4
1623796400000|2021-06-15 22:33:20|2554.71|2541.71|2555.35|2542.35|2555.49|2542.49|2554.71|2541.71|23
1623796410000|2021-06-15 22:33:30|2555.32|2542.32|2554.83|2541.83|2555.61|2542.61|2554.76|2541.76|23
1623796420000|2021-06-15 22:33:40|2554.82|2541.82|2555.68|2542.68|2555.76|2542.76|2554.7|2541.7|18
1623796430000|2021-06-15 22:33:50|2555.74|2542.74|2555.9|2542.9|2556.08|2543.08|2555.55|2542.55|18
1623796440000|2021-06-15 22:34:00|2555.93|2542.93|2555.2|2542.2|2556.77|2543.77|2555.2|2542.2|27
1623796450000|2021-06-15 22:34:10|2555.24|2542.24|2555.5|2542.5|2555.5|2542.5|2555.12|2542.12|20
1623796460000|2021-06-15 22:34:20|2555.49|2542.49|2554.95|2541.95|2555.49|2542.49|2554.85|2541.85|35
1623796470000|2021-06-15 22:34:30|2554.96|2541.96|2554.05|2541.05|2554.97|2541.97|2554.05|2541.05|30
1623796480000|2021-06-15 22:34:40|2553.86|2540.86|2553.9|2540.9|2553.95|2540.95|2553.69|2540.69|19
1623796490000|2021-06-15 22:34:50|2553.71|2540.71|2554.14|2541.14|2554.25|2541.25|2553.7|2540.7|18
1623796500000|2021-06-15 22:35:00|2554.16|2541.16|2554.29|2541.29|2554.29|2541.29|2553.91|2540.91|26
1623796510000|2021-06-15 22:35:10|2554.3|2541.3|2554.02|2541.02|2554.3|2541.3|2554.01|2541.01|30
1623796520000|2021-06-15 22:35:20|2554.05|2541.05|2553.86|2540.86|2554.11|2541.11|2553.72|2540.72|31
1623796530000|2021-06-15 22:35:30|2553.84|2540.84|2552.4|2539.4|2553.84|2540.84|2552.37|2539.37|21
1623796540000|2021-06-15 22:35:40|2552.12|2539.12|2552.26|2539.26|2552.28|2539.28|2551.83|2538.83|24
1623796550000|2021-06-15 22:35:50|2552.28|2539.28|2552.23|2539.23|2552.49|2539.49|2552.1|2539.1|24
1623796560000|2021-06-15 22:36:00|2552.2|2539.2|2551.33|2538.33|2552.38|2539.38|2551.33|2538.33|29
1623796570000|2021-06-15 22:36:10|2551.34|2538.34|2551.94|2538.94|2551.94|2538.94|2551.31|2538.31|31
1623796580000|2021-06-15 22:36:20|2552.48|2539.48|2554.37|2541.37|2554.37|2541.37|2552.44|2539.44|28
1623796590000|2021-06-15 22:36:30|2554.51|2541.51|2554.68|2541.68|2554.92|2541.92|2553.92|2540.92|21
1623796600000|2021-06-15 22:36:40|2554.73|2541.73|2554.82|2541.82|2554.82|2541.82|2554.67|2541.67|7
1623796610000|2021-06-15 22:36:50|2554.7|2541.7|2554.06|2541.06|2554.94|2541.94|2553.61|2540.61|28
1623796620000|2021-06-15 22:37:00|2554.05|2541.05|2552.27|2539.27|2554.06|2541.06|2552.27|2539.27|23
1623796630000|2021-06-15 22:37:10|2552.19|2539.19|2552.79|2539.79|2553.04|2540.04|2552.06|2539.06|26
1623796640000|2021-06-15 22:37:20|2552.73|2539.73|2553.71|2540.71|2553.71|2540.71|2552.53|2539.53|30
1623796650000|2021-06-15 22:37:30|2554.27|2541.27|2554.58|2541.58|2554.96|2541.96|2554.23|2541.23|32
1623796660000|2021-06-15 22:37:40|2554.63|2541.63|2554.69|2541.69|2554.78|2541.78|2554.5|2541.5|23
1623796670000|2021-06-15 22:37:50|2554.74|2541.74|2555.4|2542.4|2555.41|2542.41|2554.7|2541.7|20
1623796680000|2021-06-15 22:38:00|2555.29|2542.29|2555.04|2542.04|2555.29|2542.29|2554.44|2541.44|34
1623796690000|2021-06-15 22:38:10|2554.89|2541.89|2555.6|2542.6|2555.6|2542.6|2554.7|2541.7|31
1623796700000|2021-06-15 22:38:20|2555.41|2542.41|2555.11|2542.11|2556.38|2543.38|2555.11|2542.11|28
1623796710000|2021-06-15 22:38:30|2555.09|2542.09|2555.94|2542.94|2555.94|2542.94|2555.09|2542.09|19
1623796720000|2021-06-15 22:38:40|2556|2543|2555.36|2542.36|2556.42|2543.42|2555.36|2542.36|26
1623796730000|2021-06-15 22:38:50|2555.23|2542.23|2554.86|2541.86|2555.23|2542.23|2554.78|2541.78|19
1623796740000|2021-06-15 22:39:00|2554.79|2541.79|2554.64|2541.64|2554.84|2541.84|2554.61|2541.61|17
1623796750000|2021-06-15 22:39:10|2554.56|2541.56|2554.82|2541.82|2554.84|2541.84|2554.56|2541.56|12
1623796760000|2021-06-15 22:39:20|2554.79|2541.79|2553.91|2540.91|2555.14|2542.14|2553.74|2540.74|26
1623796770000|2021-06-15 22:39:30|2553.89|2540.89|2555.76|2542.76|2555.8|2542.8|2553.87|2540.87|37
1623796780000|2021-06-15 22:39:40|2555.7|2542.7|2556.1|2543.1|2556.19|2543.19|2555.48|2542.48|23
1623796790000|2021-06-15 22:39:50|2556|2543|2555.71|2542.71|2556.18|2543.18|2555.71|2542.71|33
1623796800000|2021-06-15 22:40:00|2555.65|2542.65|2557.28|2544.28|2557.34|2544.34|2555.42|2542.42|33
1623796810000|2021-06-15 22:40:10|2557.17|2544.17|2557.28|2544.28|2557.28|2544.28|2556.66|2543.66|34
1623796820000|2021-06-15 22:40:20|2557.27|2544.27|2557.63|2544.63|2557.92|2544.92|2557.23|2544.23|16
1623796830000|2021-06-15 22:40:30|2557.64|2544.64|2558.62|2545.62|2558.66|2545.66|2557.64|2544.64|23
1623796840000|2021-06-15 22:40:40|2558.67|2545.67|2558.89|2545.89|2559.43|2546.43|2558.01|2545.01|20
1623796850000|2021-06-15 22:40:50|2559.47|2546.47|2560.67|2547.67|2560.74|2547.74|2559.47|2546.47|36
1623796860000|2021-06-15 22:41:00|2560.59|2547.59|2561.42|2548.42|2561.8|2548.8|2560.56|2547.56|27
1623796870000|2021-06-15 22:41:10|2561.57|2548.57|2561.63|2548.63|2562.98|2549.98|2561.52|2548.52|31
1623796880000|2021-06-15 22:41:20|2561.77|2548.77|2561.55|2548.55|2563.44|2550.44|2561.55|2548.55|30
1623796890000|2021-06-15 22:41:30|2561.72|2548.72|2562.86|2549.86|2562.99|2549.99|2561.72|2548.72|24
1623796900000|2021-06-15 22:41:40|2562.83|2549.83|2563.48|2550.48|2564.41|2551.41|2562.83|2549.83|28
1623796910000|2021-06-15 22:41:50|2563.46|2550.46|2564.27|2551.27|2564.71|2551.71|2563.36|2550.36|30
1623796920000|2021-06-15 22:42:00|2564.2|2551.2|2563.98|2550.98|2564.2|2551.2|2563.67|2550.67|29
1623796930000|2021-06-15 22:42:10|2563.97|2550.97|2566.26|2553.26|2566.67|2553.67|2563.15|2550.15|35
1623796940000|2021-06-15 22:42:20|2566.65|2553.65|2566.41|2553.41|2566.65|2553.65|2564.25|2551.25|38
1623796950000|2021-06-15 22:42:30|2566.43|2553.43|2565.65|2552.65|2566.43|2553.43|2565.58|2552.58|30
1623796960000|2021-06-15 22:42:40|2565.52|2552.52|2566.24|2553.24|2566.55|2553.55|2565.52|2552.52|28
1623796970000|2021-06-15 22:42:50|2566.34|2553.34|2563.86|2550.86|2566.34|2553.34|2563.86|2550.86|28
1623796980000|2021-06-15 22:43:00|2563.8|2550.8|2564.08|2551.08|2564.26|2551.26|2563.8|2550.8|11
1623796990000|2021-06-15 22:43:10|2564.06|2551.06|2564.26|2551.26|2564.46|2551.46|2563.83|2550.83|27
1623797000000|2021-06-15 22:43:20|2564.18|2551.18|2563.88|2550.88|2564.32|2551.32|2563.88|2550.88|20
1623797010000|2021-06-15 22:43:30|2563.93|2550.93|2564.63|2551.63|2564.64|2551.64|2563.93|2550.93|16
1623797020000|2021-06-15 22:43:40|2564.61|2551.61|2564.3|2551.3|2565.01|2552.01|2564.3|2551.3|24
1623797030000|2021-06-15 22:43:50|2564.26|2551.26|2563.31|2550.31|2564.26|2551.26|2563.31|2550.31|25
1623797040000|2021-06-15 22:44:00|2563.3|2550.3|2563.2|2550.2|2564.71|2551.71|2563.2|2550.2|29
1623797050000|2021-06-15 22:44:10|2563.19|2550.19|2563.24|2550.24|2563.28|2550.28|2562.27|2549.27|31
1623797060000|2021-06-15 22:44:20|2563.29|2550.29|2562.91|2549.91|2563.38|2550.38|2562.75|2549.75|31
1623797070000|2021-06-15 22:44:30|2562.84|2549.84|2561.85|2548.85|2562.84|2549.84|2561.77|2548.77|27
1623797080000|2021-06-15 22:44:40|2561.86|2548.86|2561.76|2548.76|2561.89|2548.89|2561.7|2548.7|23
1623797090000|2021-06-15 22:44:50|2561.74|2548.74|2561.92|2548.92|2562.14|2549.14|2561.73|2548.73|28
1623797100000|2021-06-15 22:45:00|2561.95|2548.95|2562.2|2549.2|2562.2|2549.2|2561.83|2548.83|21
1623797110000|2021-06-15 22:45:10|2562.17|2549.17|2561.83|2548.83|2562.17|2549.17|2561.82|2548.82|12
1623797120000|2021-06-15 22:45:20|2561.87|2548.87|2562.94|2549.94|2562.94|2549.94|2561.87|2548.87|17
1623797130000|2021-06-15 22:45:30|2562.89|2549.89|2563.24|2550.24|2563.25|2550.25|2562.83|2549.83|28
1623797140000|2021-06-15 22:45:40|2563.23|2550.23|2563.13|2550.13|2563.3|2550.3|2563.05|2550.05|24
1623797150000|2021-06-15 22:45:50|2563.15|2550.15|2563.08|2550.08|2563.22|2550.22|2563.06|2550.06|22
1623797160000|2021-06-15 22:46:00|2562.85|2549.85|2562.84|2549.84|2563.02|2550.02|2561.94|2548.94|29
1623797170000|2021-06-15 22:46:10|2562.78|2549.78|2562.75|2549.75|2562.88|2549.88|2562.47|2549.47|34
1623797180000|2021-06-15 22:46:20|2562.76|2549.76|2562.58|2549.58|2562.77|2549.77|2562.44|2549.44|33
1623797190000|2021-06-15 22:46:30|2562.54|2549.54|2562.96|2549.96|2562.96|2549.96|2562.43|2549.43|20
1623797200000|2021-06-15 22:46:40|2562.87|2549.87|2562.55|2549.55|2562.88|2549.88|2562.51|2549.51|21
1623797210000|2021-06-15 22:46:50|2562.54|2549.54|2562.74|2549.74|2562.84|2549.84|2562.52|2549.52|13
1623797220000|2021-06-15 22:47:00|2562.76|2549.76|2564.54|2551.54|2564.7|2551.7|2562.76|2549.76|23
1623797230000|2021-06-15 22:47:10|2564.51|2551.51|2564.19|2551.19|2564.94|2551.94|2563.64|2550.64|29
1623797240000|2021-06-15 22:47:20|2564.23|2551.23|2563.98|2550.98|2564.23|2551.23|2563.28|2550.28|32
1623797250000|2021-06-15 22:47:30|2564.06|2551.06|2564.05|2551.05|2564.27|2551.27|2564.04|2551.04|20
1623797260000|2021-06-15 22:47:40|2564|2551|2565.27|2552.27|2565.54|2552.54|2564|2551|23
1623797270000|2021-06-15 22:47:50|2565.25|2552.25|2565|2552|2565.5|2552.5|2564.91|2551.91|24
1623797280000|2021-06-15 22:48:00|2565.01|2552.01|2566.08|2553.08|2566.4|2553.4|2564.39|2551.39|33
1623797290000|2021-06-15 22:48:10|2566.07|2553.07|2564.95|2551.95|2566.37|2553.37|2564.9|2551.9|24
1623797300000|2021-06-15 22:48:20|2564.78|2551.78|2566.44|2553.44|2566.44|2553.44|2564.54|2551.54|28
1623797310000|2021-06-15 22:48:30|2566.6|2553.6|2566.95|2553.95|2567.14|2554.14|2566.6|2553.6|30
1623797320000|2021-06-15 22:48:40|2566.91|2553.91|2567.7|2554.7|2567.7|2554.7|2566.53|2553.53|29
1623797330000|2021-06-15 22:48:50|2567.62|2554.62|2567.05|2554.05|2567.7|2554.7|2567.03|2554.03|29
1623797340000|2021-06-15 22:49:00|2567.23|2554.23|2567.24|2554.24|2567.29|2554.29|2567.07|2554.07|30
1623797350000|2021-06-15 22:49:10|2567.21|2554.21|2566.61|2553.61|2567.24|2554.24|2566.61|2553.61|35
1623797360000|2021-06-15 22:49:20|2566.59|2553.59|2566.62|2553.62|2566.62|2553.62|2566.14|2553.14|24
1623797370000|2021-06-15 22:49:30|2566.65|2553.65|2567.1|2554.1|2567.2|2554.2|2566.65|2553.65|28
1623797380000|2021-06-15 22:49:40|2567.18|2554.18|2567.03|2554.03|2567.25|2554.25|2567|2554|29
1623797390000|2021-06-15 22:49:50|2567.04|2554.04|2567.18|2554.18|2567.18|2554.18|2566.97|2553.97|23
1623797400000|2021-06-15 22:50:00|2567.12|2554.12|2567.97|2554.97|2568.29|2555.29|2566.93|2553.93|24
1623797410000|2021-06-15 22:50:10|2567.95|2554.95|2567.14|2554.14|2567.95|2554.95|2567.11|2554.11|31
1623797420000|2021-06-15 22:50:20|2567.16|2554.16|2568.58|2555.58|2568.59|2555.59|2567.03|2554.03|30
1623797430000|2021-06-15 22:50:30|2568.55|2555.55|2568.82|2555.82|2568.89|2555.89|2568.53|2555.53|20
1623797440000|2021-06-15 22:50:40|2568.83|2555.83|2568.73|2555.73|2568.88|2555.88|2568.66|2555.66|10
1623797450000|2021-06-15 22:50:50|2568.78|2555.78|2567.88|2554.88|2568.78|2555.78|2567.87|2554.87|23
1623797460000|2021-06-15 22:51:00|2567.86|2554.86|2567.02|2554.02|2567.86|2554.86|2567.02|2554.02|25
1623797470000|2021-06-15 22:51:10|2567.09|2554.09|2566.72|2553.72|2567.11|2554.11|2566.72|2553.72|26
1623797480000|2021-06-15 22:51:20|2566.69|2553.69|2566.51|2553.51|2566.96|2553.96|2565.9|2552.9|27
1623797490000|2021-06-15 22:51:30|2566.21|2553.21|2566.27|2553.27|2566.36|2553.36|2566.03|2553.03|20
1623797500000|2021-06-15 22:51:40|2566.01|2553.01|2565.18|2552.18|2566.35|2553.35|2565.18|2552.18|27
1623797510000|2021-06-15 22:51:50|2565.17|2552.17|2565.63|2552.63|2565.63|2552.63|2565.11|2552.11|17
1623797520000|2021-06-15 22:52:00|2565.66|2552.66|2565.55|2552.55|2565.98|2552.98|2565.46|2552.46|28
1623797530000|2021-06-15 22:52:10|2565.58|2552.58|2565.48|2552.48|2565.61|2552.61|2565.48|2552.48|18
1623797540000|2021-06-15 22:52:20|2565.47|2552.47|2565.37|2552.37|2565.54|2552.54|2565.37|2552.37|14
1623797550000|2021-06-15 22:52:30|2565.39|2552.39|2564.76|2551.76|2565.61|2552.61|2564.76|2551.76|28
1623797560000|2021-06-15 22:52:40|2564.73|2551.73|2565.04|2552.04|2565.04|2552.04|2564.66|2551.66|15
1623797570000|2021-06-15 22:52:50|2565.05|2552.05|2564.5|2551.5|2565.68|2552.68|2564.5|2551.5|34
1623797580000|2021-06-15 22:53:00|2564.44|2551.44|2564.59|2551.59|2564.9|2551.9|2564.41|2551.41|31
1623797590000|2021-06-15 22:53:10|2564.6|2551.6|2564.71|2551.71|2565.51|2552.51|2564.54|2551.54|29
1623797600000|2021-06-15 22:53:20|2564.73|2551.73|2564.71|2551.71|2565.08|2552.08|2564.41|2551.41|37
1623797610000|2021-06-15 22:53:30|2564.73|2551.73|2564.72|2551.72|2565|2552|2564.4|2551.4|36
1623797620000|2021-06-15 22:53:40|2564.71|2551.71|2563.76|2550.76|2564.71|2551.71|2563.74|2550.74|32
1623797630000|2021-06-15 22:53:50|2563.75|2550.75|2563.75|2550.75|2563.97|2550.97|2563.63|2550.63|29
1623797640000|2021-06-15 22:54:00|2563.71|2550.71|2564.19|2551.19|2564.26|2551.26|2563.42|2550.42|24
1623797650000|2021-06-15 22:54:10|2564.13|2551.13|2563.82|2550.82|2564.13|2551.13|2563.57|2550.57|30
1623797660000|2021-06-15 22:54:20|2563.76|2550.76|2562.89|2549.89|2563.87|2550.87|2562.89|2549.89|23
1623797670000|2021-06-15 22:54:30|2562.88|2549.88|2562.45|2549.45|2562.88|2549.88|2562.39|2549.39|31
1623797680000|2021-06-15 22:54:40|2562.43|2549.43|2562.02|2549.02|2562.43|2549.43|2561.91|2548.91|27
1623797690000|2021-06-15 22:54:50|2562.01|2549.01|2561.59|2548.59|2562.01|2549.01|2561.55|2548.55|35
1623797700000|2021-06-15 22:55:00|2561.66|2548.66|2561.6|2548.6|2561.78|2548.78|2561.56|2548.56|29
1623797710000|2021-06-15 22:55:10|2561.61|2548.61|2561.83|2548.83|2561.9|2548.9|2561.58|2548.58|25
1623797720000|2021-06-15 22:55:20|2561.84|2548.84|2560.2|2547.2|2561.84|2548.84|2560.2|2547.2|31
1623797730000|2021-06-15 22:55:30|2560.18|2547.18|2559.5|2546.5|2560.22|2547.22|2559.5|2546.5|33
1623797740000|2021-06-15 22:55:40|2559.52|2546.52|2558.98|2545.98|2559.61|2546.61|2558.94|2545.94|27
1623797750000|2021-06-15 22:55:50|2558.99|2545.99|2558|2545|2558.99|2545.99|2558|2545|32
1623797760000|2021-06-15 22:56:00|2558.1|2545.1|2559.08|2546.08|2559.1|2546.1|2558.08|2545.08|28
1623797770000|2021-06-15 22:56:10|2559.13|2546.13|2558.38|2545.38|2559.23|2546.23|2558.38|2545.38|25
1623797780000|2021-06-15 22:56:20|2558.42|2545.42|2558.43|2545.43|2558.48|2545.48|2558.34|2545.34|25
1623797790000|2021-06-15 22:56:30|2558.61|2545.61|2558.58|2545.58|2559.46|2546.46|2558.53|2545.53|28
1623797800000|2021-06-15 22:56:40|2558.6|2545.6|2559.08|2546.08|2559.08|2546.08|2558.44|2545.44|22
1623797810000|2021-06-15 22:56:50|2559.07|2546.07|2558.99|2545.99|2559.09|2546.09|2558.96|2545.96|26
1623797820000|2021-06-15 22:57:00|2558.98|2545.98|2560.06|2547.06|2560.5|2547.5|2558.98|2545.98|29
1623797830000|2021-06-15 22:57:10|2560.08|2547.08|2559.51|2546.51|2560.35|2547.35|2559.51|2546.51|35
1623797840000|2021-06-15 22:57:20|2559.53|2546.53|2558.69|2545.69|2559.68|2546.68|2558.53|2545.53|30
1623797850000|2021-06-15 22:57:30|2558.7|2545.7|2559.64|2546.64|2559.71|2546.71|2558.7|2545.7|27
1623797860000|2021-06-15 22:57:40|2559.71|2546.71|2560.43|2547.43|2560.71|2547.71|2559.71|2546.71|23
1623797870000|2021-06-15 22:57:50|2560.44|2547.44|2560.36|2547.36|2560.57|2547.57|2560.07|2547.07|31
1623797880000|2021-06-15 22:58:00|2560.25|2547.25|2559.6|2546.6|2560.25|2547.25|2559.45|2546.45|22
1623797890000|2021-06-15 22:58:10|2559.72|2546.72|2560.04|2547.04|2560.32|2547.32|2559.55|2546.55|21
1623797900000|2021-06-15 22:58:20|2560.05|2547.05|2560.09|2547.09|2560.54|2547.54|2559.98|2546.98|23
1623797910000|2021-06-15 22:58:30|2559.77|2546.77|2560.06|2547.06|2560.16|2547.16|2559.77|2546.77|16
1623797920000|2021-06-15 22:58:40|2560.03|2547.03|2559.97|2546.97|2560.1|2547.1|2559.93|2546.93|9
1623797930000|2021-06-15 22:58:50|2559.94|2546.94|2560.04|2547.04|2560.13|2547.13|2559.56|2546.56|24
1623797940000|2021-06-15 22:59:00|2560.11|2547.11|2560.03|2547.03|2560.48|2547.48|2560.03|2547.03|28
1623797950000|2021-06-15 22:59:10|2559.84|2546.84|2560.96|2547.96|2560.96|2547.96|2559.84|2546.84|29
1623797960000|2021-06-15 22:59:20|2560.93|2547.93|2560.31|2547.31|2561|2548|2560.25|2547.25|26
1623797970000|2021-06-15 22:59:30|2560.38|2547.38|2559.84|2546.84|2560.46|2547.46|2559.67|2546.67|24
1623797980000|2021-06-15 22:59:40|2559.85|2546.85|2560.05|2547.05|2561.07|2548.07|2559.84|2546.84|23
1623797990000|2021-06-15 22:59:50|2560.09|2547.09|2560.98|2547.98|2561.13|2548.13|2559.96|2546.96|24
1623798000000|2021-06-15 23:00:00|2560.99|2547.99|2561.2|2548.2|2561.42|2548.42|2560.99|2547.99|26
1623798010000|2021-06-15 23:00:10|2561.28|2548.28|2561.4|2548.4|2561.41|2548.41|2561.22|2548.22|20
1623798020000|2021-06-15 23:00:20|2561.41|2548.41|2562.36|2549.36|2562.36|2549.36|2561.41|2548.41|22
1623798030000|2021-06-15 23:00:30|2562.37|2549.37|2562.45|2549.45|2562.49|2549.49|2561.86|2548.86|20
1623798040000|2021-06-15 23:00:40|2562.4|2549.4|2562.92|2549.92|2562.92|2549.92|2562.4|2549.4|17
1623798050000|2021-06-15 23:00:50|2562.95|2549.95|2562.81|2549.81|2563.37|2550.37|2562.32|2549.32|29
1623798060000|2021-06-15 23:01:00|2562.8|2549.8|2563.07|2550.07|2563.35|2550.35|2562.78|2549.78|15
1623798070000|2021-06-15 23:01:10|2563.15|2550.15|2563.64|2550.64|2563.72|2550.72|2562.97|2549.97|19
1623798080000|2021-06-15 23:01:20|2563.73|2550.73|2564.28|2551.28|2564.3|2551.3|2563.58|2550.58|30
1623798090000|2021-06-15 23:01:30|2564.17|2551.17|2563.6|2550.6|2564.68|2551.68|2563.6|2550.6|25
1623798100000|2021-06-15 23:01:40|2563.69|2550.69|2564.87|2551.87|2564.87|2551.87|2563.69|2550.69|34
1623798110000|2021-06-15 23:01:50|2565.02|2552.02|2564.41|2551.41|2565.19|2552.19|2564.16|2551.16|21
1623798120000|2021-06-15 23:02:00|2564.39|2551.39|2565.12|2552.12|2565.19|2552.19|2564.31|2551.31|22
1623798130000|2021-06-15 23:02:10|2565.17|2552.17|2564.35|2551.35|2565.17|2552.17|2564.35|2551.35|14
1623798140000|2021-06-15 23:02:20|2564.27|2551.27|2564.88|2551.88|2564.88|2551.88|2563.38|2550.38|22
1623798150000|2021-06-15 23:02:30|2564.13|2551.13|2566.1|2553.1|2566.36|2553.36|2564.13|2551.13|25
1623798160000|2021-06-15 23:02:40|2566.37|2553.37|2566.96|2553.96|2567.41|2554.41|2566.26|2553.26|25
1623798170000|2021-06-15 23:02:50|2566.97|2553.97|2568.39|2555.39|2569.09|2556.09|2566.89|2553.89|32
1623798180000|2021-06-15 23:03:00|2568.37|2555.37|2568.9|2555.9|2568.9|2555.9|2567.6|2554.6|22
1623798190000|2021-06-15 23:03:10|2568.78|2555.78|2568.46|2555.46|2568.78|2555.78|2568.25|2555.25|21
1623798200000|2021-06-15 23:03:20|2568.39|2555.39|2570.75|2557.75|2570.77|2557.77|2568.39|2555.39|24
1623798210000|2021-06-15 23:03:30|2570.47|2557.47|2570.75|2557.75|2571.4|2558.4|2570.47|2557.47|29
1623798220000|2021-06-15 23:03:40|2570.61|2557.61|2572.08|2559.08|2572.11|2559.11|2570.07|2557.07|30
1623798230000|2021-06-15 23:03:50|2572.07|2559.07|2571.46|2558.46|2572.07|2559.07|2570.83|2557.83|30
1623798240000|2021-06-15 23:04:00|2571.45|2558.45|2570.76|2557.76|2571.79|2558.79|2569.31|2556.31|28
1623798250000|2021-06-15 23:04:10|2570.52|2557.52|2568.56|2555.56|2570.88|2557.88|2568.45|2555.45|36
1623798260000|2021-06-15 23:04:20|2568.55|2555.55|2569.38|2556.38|2569.38|2556.38|2568.21|2555.21|31
1623798270000|2021-06-15 23:04:30|2569.87|2556.87|2567.7|2554.7|2569.87|2556.87|2567.62|2554.62|33
1623798280000|2021-06-15 23:04:40|2567.76|2554.76|2567.73|2554.73|2568.21|2555.21|2567.5|2554.5|32
1623798290000|2021-06-15 23:04:50|2567.77|2554.77|2567.76|2554.76|2568.74|2555.74|2567.61|2554.61|26
1623798300000|2021-06-15 23:05:00|2567.72|2554.72|2566.56|2553.56|2567.78|2554.78|2566.43|2553.43|34
1623798310000|2021-06-15 23:05:10|2566.53|2553.53|2565.92|2552.92|2566.55|2553.55|2565.63|2552.63|35
1623798320000|2021-06-15 23:05:20|2565.85|2552.85|2564.49|2551.49|2565.85|2552.85|2564.49|2551.49|25
1623798330000|2021-06-15 23:05:30|2564.41|2551.41|2563.77|2550.77|2564.48|2551.48|2563.39|2550.39|27
1623798340000|2021-06-15 23:05:40|2563.67|2550.67|2564.03|2551.03|2564.03|2551.03|2563.24|2550.24|22
1623798350000|2021-06-15 23:05:50|2564.07|2551.07|2563.88|2550.88|2564.19|2551.19|2563.64|2550.64|30
1623798360000|2021-06-15 23:06:00|2563.85|2550.85|2563.28|2550.28|2563.88|2550.88|2563.16|2550.16|26
1623798370000|2021-06-15 23:06:10|2563.19|2550.19|2563.83|2550.83|2563.83|2550.83|2563.05|2550.05|15
1623798380000|2021-06-15 23:06:20|2563.85|2550.85|2562.99|2549.99|2563.85|2550.85|2562.84|2549.84|31
1623798390000|2021-06-15 23:06:30|2563.01|2550.01|2562.99|2549.99|2563.02|2550.02|2562.44|2549.44|36
1623798400000|2021-06-15 23:06:40|2563.06|2550.06|2563.1|2550.1|2563.45|2550.45|2562.98|2549.98|33
1623798410000|2021-06-15 23:06:50|2563.06|2550.06|2562.32|2549.32|2563.09|2550.09|2562.18|2549.18|34
1623798420000|2021-06-15 23:07:00|2562.31|2549.31|2562.26|2549.26|2562.31|2549.31|2562.09|2549.09|29
1623798430000|2021-06-15 23:07:10|2562.3|2549.3|2563.16|2550.16|2563.29|2550.29|2562.27|2549.27|17
1623798440000|2021-06-15 23:07:20|2563.17|2550.17|2562.45|2549.45|2563.37|2550.37|2562.45|2549.45|29
1623798450000|2021-06-15 23:07:30|2562.26|2549.26|2562.13|2549.13|2562.3|2549.3|2562.06|2549.06|15
1623798460000|2021-06-15 23:07:40|2562.07|2549.07|2562.09|2549.09|2562.22|2549.22|2562.07|2549.07|15
1623798470000|2021-06-15 23:07:50|2562.07|2549.07|2561.91|2548.91|2562.15|2549.15|2561.86|2548.86|14
1623798480000|2021-06-15 23:08:00|2561.89|2548.89|2562.27|2549.27|2562.95|2549.95|2561.88|2548.88|28
1623798490000|2021-06-15 23:08:10|2562.01|2549.01|2561.85|2548.85|2562.01|2549.01|2561.79|2548.79|11
1623798500000|2021-06-15 23:08:20|2561.67|2548.67|2561.5|2548.5|2561.67|2548.67|2561.36|2548.36|10
1623798510000|2021-06-15 23:08:30|2561.36|2548.36|2561.37|2548.37|2562.06|2549.06|2561.15|2548.15|18
1623798520000|2021-06-15 23:08:40|2561.52|2548.52|2560.66|2547.66|2561.52|2548.52|2560.45|2547.45|32
1623798530000|2021-06-15 23:08:50|2560.65|2547.65|2560.61|2547.61|2560.91|2547.91|2560.58|2547.58|29
1623798540000|2021-06-15 23:09:00|2560.62|2547.62|2562.52|2549.52|2562.66|2549.66|2560.62|2547.62|25
1623798550000|2021-06-15 23:09:10|2562.69|2549.69|2563.65|2550.65|2563.65|2550.65|2562.53|2549.53|25
1623798560000|2021-06-15 23:09:20|2564.03|2551.03|2563.71|2550.71|2564.52|2551.52|2563.54|2550.54|20
1623798570000|2021-06-15 23:09:30|2563.72|2550.72|2563.26|2550.26|2563.78|2550.78|2563.06|2550.06|23
1623798580000|2021-06-15 23:09:40|2563.25|2550.25|2563.1|2550.1|2563.82|2550.82|2563.1|2550.1|20
1623798590000|2021-06-15 23:09:50|2563.09|2550.09|2563.72|2550.72|2563.75|2550.75|2562.91|2549.91|37
1623798600000|2021-06-15 23:10:00|2563.77|2550.77|2562.48|2549.48|2563.79|2550.79|2562.48|2549.48|29
1623798610000|2021-06-15 23:10:10|2562.13|2549.13|2561.47|2548.47|2562.22|2549.22|2561.47|2548.47|19
1623798620000|2021-06-15 23:10:20|2561.14|2548.14|2560.94|2547.94|2561.14|2548.14|2560.61|2547.61|32
1623798630000|2021-06-15 23:10:30|2560.98|2547.98|2560.67|2547.67|2560.98|2547.98|2560.67|2547.67|26
1623798640000|2021-06-15 23:10:40|2560.61|2547.61|2560.69|2547.69|2560.69|2547.69|2560.56|2547.56|27
1623798650000|2021-06-15 23:10:50|2560.77|2547.77|2560.11|2547.11|2560.92|2547.92|2560.07|2547.07|21
1623798660000|2021-06-15 23:11:00|2560.12|2547.12|2559.87|2546.87|2560.79|2547.79|2559.76|2546.76|25
1623798670000|2021-06-15 23:11:10|2559.92|2546.92|2560.46|2547.46|2560.5|2547.5|2559.81|2546.81|33
1623798680000|2021-06-15 23:11:20|2560.47|2547.47|2560.19|2547.19|2561.43|2548.43|2560.18|2547.18|34
1623798690000|2021-06-15 23:11:30|2560.18|2547.18|2560.26|2547.26|2560.33|2547.33|2559.76|2546.76|21
1623798700000|2021-06-15 23:11:40|2560.25|2547.25|2560.01|2547.01|2560.46|2547.46|2559.97|2546.97|23
1623798710000|2021-06-15 23:11:50|2560|2547|2560.29|2547.29|2560.29|2547.29|2559.96|2546.96|29
1623798720000|2021-06-15 23:12:00|2560.27|2547.27|2560.29|2547.29|2560.31|2547.31|2560.24|2547.24|17
1623798730000|2021-06-15 23:12:10|2560.24|2547.24|2560.18|2547.18|2560.41|2547.41|2560.16|2547.16|22
1623798740000|2021-06-15 23:12:20|2560.32|2547.32|2560.17|2547.17|2560.32|2547.32|2560.17|2547.17|23
1623798750000|2021-06-15 23:12:30|2560.26|2547.26|2559.7|2546.7|2560.26|2547.26|2559.58|2546.58|23
1623798760000|2021-06-15 23:12:40|2559.71|2546.71|2559.7|2546.7|2559.83|2546.83|2559.6|2546.6|19
1623798770000|2021-06-15 23:12:50|2559.66|2546.66|2559.75|2546.75|2559.78|2546.78|2559.59|2546.59|11
1623798780000|2021-06-15 23:13:00|2559.7|2546.7|2559.05|2546.05|2559.75|2546.75|2559.05|2546.05|16
1623798790000|2021-06-15 23:13:10|2558.99|2545.99|2559.33|2546.33|2559.35|2546.35|2558.63|2545.63|25
1623798800000|2021-06-15 23:13:20|2559.31|2546.31|2560.26|2547.26|2560.56|2547.56|2559.31|2546.31|27
1623798810000|2021-06-15 23:13:30|2560.27|2547.27|2559.5|2546.5|2560.27|2547.27|2559.4|2546.4|27
1623798820000|2021-06-15 23:13:40|2559.51|2546.51|2559.3|2546.3|2559.57|2546.57|2559.25|2546.25|19
1623798830000|2021-06-15 23:13:50|2559.37|2546.37|2560.08|2547.08|2560.09|2547.09|2559.23|2546.23|31
1623798840000|2021-06-15 23:14:00|2560.1|2547.1|2560.93|2547.93|2561.02|2548.02|2560.1|2547.1|31
1623798850000|2021-06-15 23:14:10|2561.02|2548.02|2561.38|2548.38|2561.57|2548.57|2560.43|2547.43|36
1623798860000|2021-06-15 23:14:20|2561.45|2548.45|2561.35|2548.35|2561.49|2548.49|2561.04|2548.04|22
1623798870000|2021-06-15 23:14:30|2561.38|2548.38|2559.75|2546.75|2561.38|2548.38|2558.58|2545.58|32
1623798880000|2021-06-15 23:14:40|2559.99|2546.99|2560.53|2547.53|2560.68|2547.68|2559.99|2546.99|26
1623798890000|2021-06-15 23:14:50|2560.57|2547.57|2559.45|2546.45|2560.68|2547.68|2559.4|2546.4|34
1623798900000|2021-06-15 23:15:00|2559.46|2546.46|2560.58|2547.58|2560.63|2547.63|2559.43|2546.43|26
1623798910000|2021-06-15 23:15:10|2560.1|2547.1|2559.31|2546.31|2560.14|2547.14|2559.27|2546.27|28
1623798920000|2021-06-15 23:15:20|2559.41|2546.41|2559.72|2546.72|2559.83|2546.83|2559.28|2546.28|31
1623798930000|2021-06-15 23:15:30|2559.68|2546.68|2559.32|2546.32|2560.11|2547.11|2559.29|2546.29|28
1623798940000|2021-06-15 23:15:40|2559.34|2546.34|2559.27|2546.27|2559.77|2546.77|2559.27|2546.27|29
1623798950000|2021-06-15 23:15:50|2559.16|2546.16|2558.67|2545.67|2559.2|2546.2|2558.67|2545.67|17
1623798960000|2021-06-15 23:16:00|2558.74|2545.74|2558.85|2545.85|2559.27|2546.27|2558.66|2545.66|29
1623798970000|2021-06-15 23:16:10|2558.75|2545.75|2558.81|2545.81|2558.89|2545.89|2558.67|2545.67|23
1623798980000|2021-06-15 23:16:20|2558.79|2545.79|2558.32|2545.32|2558.82|2545.82|2558.32|2545.32|15
1623798990000|2021-06-15 23:16:30|2558.37|2545.37|2558.34|2545.34|2558.66|2545.66|2558.32|2545.32|21
1623799000000|2021-06-15 23:16:40|2558.17|2545.17|2557.83|2544.83|2558.17|2545.17|2557.74|2544.74|20
1623799010000|2021-06-15 23:16:50|2557.84|2544.84|2557.73|2544.73|2557.9|2544.9|2557.48|2544.48|20
1623799020000|2021-06-15 23:17:00|2557.74|2544.74|2557.83|2544.83|2558.19|2545.19|2557.48|2544.48|28
1623799030000|2021-06-15 23:17:10|2557.78|2544.78|2558.43|2545.43|2558.7|2545.7|2557.67|2544.67|26
1623799040000|2021-06-15 23:17:20|2558.45|2545.45|2559.22|2546.22|2559.24|2546.24|2558.44|2545.44|23
1623799050000|2021-06-15 23:17:30|2559.33|2546.33|2559.35|2546.35|2559.68|2546.68|2559.2|2546.2|24
1623799060000|2021-06-15 23:17:40|2559.4|2546.4|2558.57|2545.57|2559.4|2546.4|2558.37|2545.37|27
1623799070000|2021-06-15 23:17:50|2558.62|2545.62|2558.34|2545.34|2558.62|2545.62|2558.05|2545.05|28
1623799080000|2021-06-15 23:18:00|2558.3|2545.3|2558.67|2545.67|2558.91|2545.91|2558.29|2545.29|25
1623799090000|2021-06-15 23:18:10|2558.58|2545.58|2557.72|2544.72|2558.58|2545.58|2557.33|2544.33|29
1623799100000|2021-06-15 23:18:20|2557.83|2544.83|2556.62|2543.62|2557.86|2544.86|2556.58|2543.58|28
1623799110000|2021-06-15 23:18:30|2556.71|2543.71|2556.39|2543.39|2556.75|2543.75|2556.33|2543.33|18
1623799120000|2021-06-15 23:18:40|2556.41|2543.41|2556.4|2543.4|2556.47|2543.47|2556.19|2543.19|19
1623799130000|2021-06-15 23:18:50|2556.33|2543.33|2556.71|2543.71|2556.86|2543.86|2556.25|2543.25|23
1623799140000|2021-06-15 23:19:00|2556.7|2543.7|2556.41|2543.41|2556.78|2543.78|2556.38|2543.38|19
1623799150000|2021-06-15 23:19:10|2556.43|2543.43|2556.99|2543.99|2556.99|2543.99|2556.41|2543.41|24
1623799160000|2021-06-15 23:19:20|2556.9|2543.9|2557.42|2544.42|2557.43|2544.43|2556.87|2543.87|15
1623799170000|2021-06-15 23:19:30|2557.53|2544.53|2557.61|2544.61|2558.03|2545.03|2557.46|2544.46|18
1623799180000|2021-06-15 23:19:40|2557.74|2544.74|2557.93|2544.93|2557.95|2544.95|2557.53|2544.53|28
1623799190000|2021-06-15 23:19:50|2557.94|2544.94|2557.97|2544.97|2558.16|2545.16|2557.94|2544.94|20
1623799200000|2021-06-15 23:20:00|2557.8|2544.8|2559.09|2546.09|2559.09|2546.09|2557.8|2544.8|19
1623799210000|2021-06-15 23:20:10|2558.99|2545.99|2559.71|2546.71|2559.82|2546.82|2558.99|2545.99|22
1623799220000|2021-06-15 23:20:20|2559.77|2546.77|2559.77|2546.77|2559.82|2546.82|2559.63|2546.63|27
1623799230000|2021-06-15 23:20:30|2559.79|2546.79|2559.57|2546.57|2559.86|2546.86|2559.57|2546.57|23
1623799240000|2021-06-15 23:20:40|2559.81|2546.81|2559.75|2546.75|2559.89|2546.89|2559.48|2546.48|26
1623799250000|2021-06-15 23:20:50|2559.74|2546.74|2559.66|2546.66|2559.79|2546.79|2559.63|2546.63|25
1623799260000|2021-06-15 23:21:00|2559.67|2546.67|2559.02|2546.02|2559.67|2546.67|2558.85|2545.85|23
1623799270000|2021-06-15 23:21:10|2558.99|2545.99|2558.99|2545.99|2559.14|2546.14|2558.87|2545.87|26
1623799280000|2021-06-15 23:21:20|2559.01|2546.01|2558.3|2545.3|2559.12|2546.12|2557.92|2544.92|27
1623799290000|2021-06-15 23:21:30|2558.21|2545.21|2558.08|2545.08|2558.25|2545.25|2558.01|2545.01|18
1623799300000|2021-06-15 23:21:40|2558.13|2545.13|2558.34|2545.34|2558.45|2545.45|2558.09|2545.09|35
1623799310000|2021-06-15 23:21:50|2558.46|2545.46|2558.2|2545.2|2558.66|2545.66|2558.14|2545.14|28
1623799320000|2021-06-15 23:22:00|2558.15|2545.15|2558.24|2545.24|2558.38|2545.38|2558.06|2545.06|29
1623799330000|2021-06-15 23:22:10|2558.27|2545.27|2558.21|2545.21|2558.41|2545.41|2558.1|2545.1|12
1623799340000|2021-06-15 23:22:20|2558.13|2545.13|2557.81|2544.81|2558.61|2545.61|2557.8|2544.8|31
1623799350000|2021-06-15 23:22:30|2558.01|2545.01|2558.02|2545.02|2558.02|2545.02|2557.85|2544.85|18
1623799360000|2021-06-15 23:22:40|2558.03|2545.03|2556.31|2543.31|2558.03|2545.03|2556.18|2543.18|30
1623799370000|2021-06-15 23:22:50|2556.4|2543.4|2556.88|2543.88|2557.09|2544.09|2556.26|2543.26|28
1623799380000|2021-06-15 23:23:00|2556.82|2543.82|2556.35|2543.35|2556.94|2543.94|2556.24|2543.24|33
1623799390000|2021-06-15 23:23:10|2556.33|2543.33|2556.28|2543.28|2556.35|2543.35|2556.24|2543.24|30
1623799400000|2021-06-15 23:23:20|2556.27|2543.27|2556.51|2543.51|2556.51|2543.51|2556.27|2543.27|14
1623799410000|2021-06-15 23:23:30|2556.45|2543.45|2556.54|2543.54|2556.54|2543.54|2556.44|2543.44|12
1623799420000|2021-06-15 23:23:40|2556.49|2543.49|2556.75|2543.75|2556.77|2543.77|2556.49|2543.49|21
1623799430000|2021-06-15 23:23:50|2556.74|2543.74|2556.4|2543.4|2556.99|2543.99|2556.4|2543.4|23
1623799440000|2021-06-15 23:24:00|2556.52|2543.52|2555.88|2542.88|2556.52|2543.52|2555.39|2542.39|26
1623799450000|2021-06-15 23:24:10|2555.2|2542.2|2559.01|2546.01|2559.03|2546.03|2554.06|2541.06|31
1623799460000|2021-06-15 23:24:20|2559.17|2546.17|2559.82|2546.82|2559.82|2546.82|2559.15|2546.15|30
1623799470000|2021-06-15 23:24:30|2559.77|2546.77|2560.72|2547.72|2560.97|2547.97|2559.77|2546.77|33
1623799480000|2021-06-15 23:24:40|2561|2548|2561.13|2548.13|2561.18|2548.18|2560.98|2547.98|16
1623799490000|2021-06-15 23:24:50|2561.15|2548.15|2561.05|2548.05|2561.28|2548.28|2561.03|2548.03|20
1623799500000|2021-06-15 23:25:00|2561.07|2548.07|2562.3|2549.3|2562.3|2549.3|2560.89|2547.89|31
1623799510000|2021-06-15 23:25:10|2562.15|2549.15|2561.85|2548.85|2562.19|2549.19|2561.6|2548.6|34
1623799520000|2021-06-15 23:25:20|2561.91|2548.91|2563.11|2550.11|2563.11|2550.11|2561.9|2548.9|31
1623799530000|2021-06-15 23:25:30|2563.07|2550.07|2565.88|2552.88|2565.88|2552.88|2563.07|2550.07|37
1623799540000|2021-06-15 23:25:40|2566.52|2553.52|2566.36|2553.36|2567.09|2554.09|2566.16|2553.16|35
1623799550000|2021-06-15 23:25:50|2566.38|2553.38|2564.24|2551.24|2566.38|2553.38|2563.71|2550.71|35
1623799560000|2021-06-15 23:26:00|2564.73|2551.73|2564.3|2551.3|2564.95|2551.95|2564.3|2551.3|28
1623799570000|2021-06-15 23:26:10|2564.28|2551.28|2564.57|2551.57|2564.72|2551.72|2564.24|2551.24|28
1623799580000|2021-06-15 23:26:20|2564.56|2551.56|2565.89|2552.89|2565.89|2552.89|2564.56|2551.56|34
1623799590000|2021-06-15 23:26:30|2566.24|2553.24|2567.66|2554.66|2567.85|2554.85|2565.85|2552.85|35
1623799600000|2021-06-15 23:26:40|2567.67|2554.67|2568.4|2555.4|2568.71|2555.71|2567.66|2554.66|32
1623799610000|2021-06-15 23:26:50|2568.43|2555.43|2568.55|2555.55|2568.98|2555.98|2568|2555|34
1623799620000|2021-06-15 23:27:00|2568.42|2555.42|2566.82|2553.82|2568.42|2555.42|2566.69|2553.69|36
1623799630000|2021-06-15 23:27:10|2566.71|2553.71|2565.9|2552.9|2566.76|2553.76|2565.42|2552.42|25
1623799640000|2021-06-15 23:27:20|2566.19|2553.19|2566.08|2553.08|2566.99|2553.99|2565.95|2552.95|38
1623799650000|2021-06-15 23:27:30|2565.97|2552.97|2567.27|2554.27|2567.27|2554.27|2565.66|2552.66|36
1623799660000|2021-06-15 23:27:40|2567.31|2554.31|2567.52|2554.52|2568.2|2555.2|2566.99|2553.99|37
1623799670000|2021-06-15 23:27:50|2567.48|2554.48|2565.53|2552.53|2567.51|2554.51|2565.37|2552.37|37
1623799680000|2021-06-15 23:28:00|2565.47|2552.47|2564.91|2551.91|2565.71|2552.71|2564.81|2551.81|32
1623799690000|2021-06-15 23:28:10|2564.92|2551.92|2564.66|2551.66|2564.92|2551.92|2564.45|2551.45|17
1623799700000|2021-06-15 23:28:20|2564.47|2551.47|2565.33|2552.33|2565.55|2552.55|2564.46|2551.46|32
1623799710000|2021-06-15 23:28:30|2565.55|2552.55|2564.49|2551.49|2565.63|2552.63|2564.41|2551.41|36
1623799720000|2021-06-15 23:28:40|2564.6|2551.6|2564.84|2551.84|2565.82|2552.82|2564.6|2551.6|31
1623799730000|2021-06-15 23:28:50|2564.88|2551.88|2564.08|2551.08|2564.88|2551.88|2564.03|2551.03|23
1623799740000|2021-06-15 23:29:00|2563.92|2550.92|2563.62|2550.62|2564.02|2551.02|2563.58|2550.58|15
1623799750000|2021-06-15 23:29:10|2563.44|2550.44|2563.08|2550.08|2563.57|2550.57|2562.51|2549.51|25
1623799760000|2021-06-15 23:29:20|2563.04|2550.04|2562.7|2549.7|2563.12|2550.12|2562.65|2549.65|20
1623799770000|2021-06-15 23:29:30|2562.68|2549.68|2563.72|2550.72|2563.87|2550.87|2562.68|2549.68|24
1623799780000|2021-06-15 23:29:40|2563.64|2550.64|2563.4|2550.4|2563.72|2550.72|2563.29|2550.29|15
1623799790000|2021-06-15 23:29:50|2563.32|2550.32|2563.14|2550.14|2563.4|2550.4|2563.09|2550.09|22
1623799800000|2021-06-15 23:30:00|2563.23|2550.23|2562.03|2549.03|2563.23|2550.23|2562|2549|21
1623799810000|2021-06-15 23:30:10|2562.05|2549.05|2561.89|2548.89|2562.24|2549.24|2561.75|2548.75|22
1623799820000|2021-06-15 23:30:20|2561.92|2548.92|2561.86|2548.86|2562.01|2549.01|2561.86|2548.86|17
1623799830000|2021-06-15 23:30:30|2561.75|2548.75|2561.76|2548.76|2561.97|2548.97|2561.7|2548.7|21
1623799840000|2021-06-15 23:30:40|2561.74|2548.74|2561.82|2548.82|2561.95|2548.95|2561.72|2548.72|12
1623799850000|2021-06-15 23:30:50|2561.71|2548.71|2561.67|2548.67|2561.71|2548.71|2561.6|2548.6|7
1623799860000|2021-06-15 23:31:00|2561.66|2548.66|2562.01|2549.01|2562.01|2549.01|2561.58|2548.58|19
1623799870000|2021-06-15 23:31:10|2562.1|2549.1|2561.3|2548.3|2562.58|2549.58|2561.3|2548.3|29
1623799880000|2021-06-15 23:31:20|2561.04|2548.04|2560.82|2547.82|2561.17|2548.17|2560.77|2547.77|16
1623799890000|2021-06-15 23:31:30|2560.88|2547.88|2560.95|2547.95|2560.95|2547.95|2559.89|2546.89|28
1623799900000|2021-06-15 23:31:40|2560.92|2547.92|2560.19|2547.19|2560.97|2547.97|2560.03|2547.03|23
1623799910000|2021-06-15 23:31:50|2560.13|2547.13|2560.12|2547.12|2560.15|2547.15|2560.08|2547.08|10
1623799920000|2021-06-15 23:32:00|2560.49|2547.49|2560.51|2547.51|2560.94|2547.94|2560.41|2547.41|28
1623799930000|2021-06-15 23:32:10|2560.5|2547.5|2560.75|2547.75|2560.75|2547.75|2560.42|2547.42|16
1623799940000|2021-06-15 23:32:20|2560.89|2547.89|2561.09|2548.09|2561.09|2548.09|2560.79|2547.79|16
1623799950000|2021-06-15 23:32:30|2560.95|2547.95|2561.11|2548.11|2561.11|2548.11|2560.7|2547.7|18
1623799960000|2021-06-15 23:32:40|2560.97|2547.97|2560.71|2547.71|2561.01|2548.01|2560.69|2547.69|19
1623799970000|2021-06-15 23:32:50|2560.66|2547.66|2561.88|2548.88|2561.88|2548.88|2560.66|2547.66|30
1623799980000|2021-06-15 23:33:00|2561.82|2548.82|2560.99|2547.99|2561.87|2548.87|2560.99|2547.99|26
1623799990000|2021-06-15 23:33:10|2561.05|2548.05|2560.76|2547.76|2561.05|2548.05|2560.69|2547.69|12
1623800000000|2021-06-15 23:33:20|2560.8|2547.8|2561.11|2548.11|2561.11|2548.11|2560.73|2547.73|29
1623800010000|2021-06-15 23:33:30|2561.47|2548.47|2561.66|2548.66|2561.72|2548.72|2561.2|2548.2|38
1623800020000|2021-06-15 23:33:40|2561.65|2548.65|2561.53|2548.53|2561.9|2548.9|2561.53|2548.53|31
1623800030000|2021-06-15 23:33:50|2561.58|2548.58|2561.08|2548.08|2561.64|2548.64|2560.87|2547.87|26
1623800040000|2021-06-15 23:34:00|2561.07|2548.07|2560.19|2547.19|2561.18|2548.18|2560.11|2547.11|23
1623800050000|2021-06-15 23:34:10|2560.2|2547.2|2559.85|2546.85|2560.21|2547.21|2559.82|2546.82|23
1623800060000|2021-06-15 23:34:20|2559.77|2546.77|2559.18|2546.18|2559.86|2546.86|2559.18|2546.18|21
1623800070000|2021-06-15 23:34:30|2559.17|2546.17|2558.96|2545.96|2559.17|2546.17|2558.31|2545.31|27
1623800080000|2021-06-15 23:34:40|2558.71|2545.71|2558.52|2545.52|2559.05|2546.05|2558.5|2545.5|23
1623800090000|2021-06-15 23:34:50|2558.53|2545.53|2558.95|2545.95|2559.13|2546.13|2558.51|2545.51|27
1623800100000|2021-06-15 23:35:00|2558.93|2545.93|2559.22|2546.22|2559.54|2546.54|2558.74|2545.74|27
1623800110000|2021-06-15 23:35:10|2559.21|2546.21|2560.01|2547.01|2560.82|2547.82|2559.21|2546.21|34
1623800120000|2021-06-15 23:35:20|2560.11|2547.11|2559.71|2546.71|2560.11|2547.11|2559.64|2546.64|29
1623800130000|2021-06-15 23:35:30|2559.7|2546.7|2559.55|2546.55|2560|2547|2559.45|2546.45|30
1623800140000|2021-06-15 23:35:40|2559.53|2546.53|2559.55|2546.55|2559.68|2546.68|2559.39|2546.39|30
1623800150000|2021-06-15 23:35:50|2559.51|2546.51|2560.04|2547.04|2560.22|2547.22|2559.5|2546.5|24
1623800160000|2021-06-15 23:36:00|2559.98|2546.98|2559.85|2546.85|2560.11|2547.11|2559.85|2546.85|29
1623800170000|2021-06-15 23:36:10|2559.86|2546.86|2560.13|2547.13|2560.13|2547.13|2559.86|2546.86|19
1623800180000|2021-06-15 23:36:20|2560.12|2547.12|2560.44|2547.44|2560.44|2547.44|2560.07|2547.07|22
1623800190000|2021-06-15 23:36:30|2560.49|2547.49|2560.85|2547.85|2560.89|2547.89|2560.46|2547.46|23
1623800200000|2021-06-15 23:36:40|2560.84|2547.84|2560.94|2547.94|2561.15|2548.15|2560.84|2547.84|24
1623800210000|2021-06-15 23:36:50|2561|2548|2561.41|2548.41|2561.41|2548.41|2560.82|2547.82|31
1623800220000|2021-06-15 23:37:00|2561.36|2548.36|2562.28|2549.28|2562.33|2549.33|2561.32|2548.32|29
1623800230000|2021-06-15 23:37:10|2562.39|2549.39|2562.39|2549.39|2562.42|2549.42|2562.24|2549.24|14
1623800240000|2021-06-15 23:37:20|2562.37|2549.37|2562.4|2549.4|2562.44|2549.44|2562.31|2549.31|24
1623800250000|2021-06-15 23:37:30|2562.41|2549.41|2561.78|2548.78|2562.44|2549.44|2561.77|2548.77|23
1623800260000|2021-06-15 23:37:40|2561.85|2548.85|2561.9|2548.9|2561.99|2548.99|2561.83|2548.83|18
1623800270000|2021-06-15 23:37:50|2561.97|2548.97|2562.46|2549.46|2562.73|2549.73|2561.93|2548.93|28
1623800280000|2021-06-15 23:38:00|2562.25|2549.25|2561.81|2548.81|2562.45|2549.45|2561.76|2548.76|28
1623800290000|2021-06-15 23:38:10|2561.77|2548.77|2561.8|2548.8|2561.86|2548.86|2561.68|2548.68|12
1623800300000|2021-06-15 23:38:20|2561.75|2548.75|2560.61|2547.61|2561.76|2548.76|2560.15|2547.15|25
1623800310000|2021-06-15 23:38:30|2560.67|2547.67|2561.15|2548.15|2561.55|2548.55|2560.67|2547.67|32
1623800320000|2021-06-15 23:38:40|2561.19|2548.19|2561.6|2548.6|2561.84|2548.84|2561.14|2548.14|33
1623800330000|2021-06-15 23:38:50|2561.63|2548.63|2562.63|2549.63|2562.63|2549.63|2561.58|2548.58|37
1623800340000|2021-06-15 23:39:00|2562.5|2549.5|2561.44|2548.44|2562.5|2549.5|2561.41|2548.41|37
1623800350000|2021-06-15 23:39:10|2561.42|2548.42|2560.92|2547.92|2561.5|2548.5|2560.75|2547.75|36
1623800360000|2021-06-15 23:39:20|2560.97|2547.97|2561.14|2548.14|2561.18|2548.18|2560.83|2547.83|32
1623800370000|2021-06-15 23:39:30|2561.18|2548.18|2560.87|2547.87|2561.18|2548.18|2560.6|2547.6|35
1623800380000|2021-06-15 23:39:40|2560.93|2547.93|2560.95|2547.95|2561.14|2548.14|2560.69|2547.69|31
1623800390000|2021-06-15 23:39:50|2560.89|2547.89|2560.77|2547.77|2561.29|2548.29|2560.77|2547.77|34
1623800400000|2021-06-15 23:40:00|2560.82|2547.82|2560.05|2547.05|2560.83|2547.83|2560.05|2547.05|30
1623800410000|2021-06-15 23:40:10|2559.99|2546.99|2559.69|2546.69|2559.99|2546.99|2559.16|2546.16|37
1623800420000|2021-06-15 23:40:20|2559.66|2546.66|2559.87|2546.87|2559.91|2546.91|2559.61|2546.61|27
1623800430000|2021-06-15 23:40:30|2559.88|2546.88|2559.76|2546.76|2559.91|2546.91|2559.71|2546.71|20
1623800440000|2021-06-15 23:40:40|2559.78|2546.78|2560.66|2547.66|2560.75|2547.75|2559.76|2546.76|32
1623800450000|2021-06-15 23:40:50|2560.98|2547.98|2561.72|2548.72|2561.76|2548.76|2560.94|2547.94|32
1623800460000|2021-06-15 23:41:00|2561.67|2548.67|2562.14|2549.14|2562.15|2549.15|2561.64|2548.64|28
1623800470000|2021-06-15 23:41:10|2562.12|2549.12|2562.26|2549.26|2562.9|2549.9|2562.12|2549.12|31
1623800480000|2021-06-15 23:41:20|2562.27|2549.27|2562.59|2549.59|2562.66|2549.66|2562.27|2549.27|17
1623800490000|2021-06-15 23:41:30|2562.61|2549.61|2563.07|2550.07|2563.14|2550.14|2562.61|2549.61|24
1623800500000|2021-06-15 23:41:40|2563.08|2550.08|2563.17|2550.17|2563.18|2550.18|2563.06|2550.06|18
1623800510000|2021-06-15 23:41:50|2563.16|2550.16|2563.77|2550.77|2563.77|2550.77|2563.02|2550.02|36
1623800520000|2021-06-15 23:42:00|2563.76|2550.76|2564.01|2551.01|2564.33|2551.33|2563.72|2550.72|27
1623800530000|2021-06-15 23:42:10|2563.99|2550.99|2563.36|2550.36|2564.17|2551.17|2563.29|2550.29|30
1623800540000|2021-06-15 23:42:20|2563.35|2550.35|2562.46|2549.46|2563.35|2550.35|2562.41|2549.41|22
1623800550000|2021-06-15 23:42:30|2562.5|2549.5|2563.76|2550.76|2563.9|2550.9|2562.5|2549.5|39
1623800560000|2021-06-15 23:42:40|2563.97|2550.97|2563.78|2550.78|2564.16|2551.16|2563.67|2550.67|34
1623800570000|2021-06-15 23:42:50|2563.68|2550.68|2563.83|2550.83|2563.84|2550.84|2563.37|2550.37|27
1623800580000|2021-06-15 23:43:00|2563.82|2550.82|2563.36|2550.36|2564|2551|2563.32|2550.32|32
1623800590000|2021-06-15 23:43:10|2563.37|2550.37|2564.27|2551.27|2564.3|2551.3|2563.2|2550.2|26
1623800600000|2021-06-15 23:43:20|2564.28|2551.28|2564.2|2551.2|2564.33|2551.33|2564.1|2551.1|23
1623800610000|2021-06-15 23:43:30|2564.19|2551.19|2564.13|2551.13|2564.23|2551.23|2564.13|2551.13|22
1623800620000|2021-06-15 23:43:40|2564.15|2551.15|2563.41|2550.41|2564.28|2551.28|2563.37|2550.37|22
1623800630000|2021-06-15 23:43:50|2563.4|2550.4|2563.44|2550.44|2563.83|2550.83|2563.15|2550.15|31
1623800640000|2021-06-15 23:44:00|2563.46|2550.46|2563.43|2550.43|2563.59|2550.59|2563.25|2550.25|31
1623800650000|2021-06-15 23:44:10|2563.44|2550.44|2563.73|2550.73|2563.73|2550.73|2563.26|2550.26|27
1623800660000|2021-06-15 23:44:20|2563.72|2550.72|2561.93|2548.93|2563.72|2550.72|2561.93|2548.93|33
1623800670000|2021-06-15 23:44:30|2561.91|2548.91|2561.66|2548.66|2561.97|2548.97|2561.5|2548.5|32
1623800680000|2021-06-15 23:44:40|2561.65|2548.65|2562.56|2549.56|2562.76|2549.76|2561.65|2548.65|36
1623800690000|2021-06-15 23:44:50|2562.92|2549.92|2563.15|2550.15|2563.23|2550.23|2562.92|2549.92|24
1623800700000|2021-06-15 23:45:00|2563.02|2550.02|2561.79|2548.79|2563.02|2550.02|2561.56|2548.56|34
1623800710000|2021-06-15 23:45:10|2561.82|2548.82|2561.83|2548.83|2561.96|2548.96|2561.61|2548.61|25
1623800720000|2021-06-15 23:45:20|2561.81|2548.81|2561.32|2548.32|2561.92|2548.92|2561.27|2548.27|22
1623800730000|2021-06-15 23:45:30|2561.2|2548.2|2561.91|2548.91|2561.94|2548.94|2561.1|2548.1|28
1623800740000|2021-06-15 23:45:40|2561.92|2548.92|2561.36|2548.36|2561.92|2548.92|2561.19|2548.19|30
1623800750000|2021-06-15 23:45:50|2561.35|2548.35|2560.99|2547.99|2561.35|2548.35|2560.99|2547.99|19
1623800760000|2021-06-15 23:46:00|2560.97|2547.97|2562.16|2549.16|2562.31|2549.31|2560.97|2547.97|22
1623800770000|2021-06-15 23:46:10|2562.17|2549.17|2563.29|2550.29|2563.29|2550.29|2562.17|2549.17|30
1623800780000|2021-06-15 23:46:20|2563.31|2550.31|2564.15|2551.15|2564.26|2551.26|2563.29|2550.29|34
1623800790000|2021-06-15 23:46:30|2564.14|2551.14|2564.63|2551.63|2564.63|2551.63|2564.09|2551.09|27
1623800800000|2021-06-15 23:46:40|2564.54|2551.54|2564.31|2551.31|2564.54|2551.54|2564.29|2551.29|21
1623800810000|2021-06-15 23:46:50|2564.26|2551.26|2564.36|2551.36|2564.36|2551.36|2563.9|2550.9|23
1623800820000|2021-06-15 23:47:00|2564.34|2551.34|2564.61|2551.61|2565.17|2552.17|2564.27|2551.27|36
1623800830000|2021-06-15 23:47:10|2564.6|2551.6|2564.37|2551.37|2564.71|2551.71|2564.26|2551.26|33
1623800840000|2021-06-15 23:47:20|2564.34|2551.34|2563.97|2550.97|2564.35|2551.35|2563.66|2550.66|31
1623800850000|2021-06-15 23:47:30|2563.95|2550.95|2564|2551|2564.17|2551.17|2563.64|2550.64|33
1623800860000|2021-06-15 23:47:40|2563.97|2550.97|2563.55|2550.55|2564.07|2551.07|2563.47|2550.47|34
1623800870000|2021-06-15 23:47:50|2563.63|2550.63|2562.6|2549.6|2563.63|2550.63|2562.25|2549.25|35
1623800880000|2021-06-15 23:48:00|2562.51|2549.51|2562.26|2549.26|2562.75|2549.75|2561.94|2548.94|30
1623800890000|2021-06-15 23:48:10|2562.21|2549.21|2561.89|2548.89|2562.48|2549.48|2561.74|2548.74|26
1623800900000|2021-06-15 23:48:20|2561.9|2548.9|2561.83|2548.83|2562.22|2549.22|2561.56|2548.56|28
1623800910000|2021-06-15 23:48:30|2561.91|2548.91|2561.91|2548.91|2562.12|2549.12|2561.84|2548.84|32
1623800920000|2021-06-15 23:48:40|2561.92|2548.92|2562.69|2549.69|2562.82|2549.82|2561.77|2548.77|30
1623800930000|2021-06-15 23:48:50|2562.82|2549.82|2561.91|2548.91|2562.94|2549.94|2561.91|2548.91|19
1623800940000|2021-06-15 23:49:00|2561.89|2548.89|2561.62|2548.62|2561.98|2548.98|2561.61|2548.61|35
1623800950000|2021-06-15 23:49:10|2561.54|2548.54|2560.95|2547.95|2561.6|2548.6|2560.95|2547.95|27
1623800960000|2021-06-15 23:49:20|2561.06|2548.06|2561.03|2548.03|2561.23|2548.23|2560.9|2547.9|33
1623800970000|2021-06-15 23:49:30|2561.31|2548.31|2561.04|2548.04|2561.93|2548.93|2561.03|2548.03|23
1623800980000|2021-06-15 23:49:40|2561.06|2548.06|2561.07|2548.07|2561.15|2548.15|2560.78|2547.78|18
1623800990000|2021-06-15 23:49:50|2561.09|2548.09|2560.88|2547.88|2561.11|2548.11|2560.67|2547.67|25
1623801000000|2021-06-15 23:50:00|2560.86|2547.86|2562.11|2549.11|2562.55|2549.55|2560.83|2547.83|34
1623801010000|2021-06-15 23:50:10|2562.12|2549.12|2562.15|2549.15|2562.6|2549.6|2561.9|2548.9|35
1623801020000|2021-06-15 23:50:20|2562.18|2549.18|2561.48|2548.48|2562.18|2549.18|2561.48|2548.48|30
1623801030000|2021-06-15 23:50:30|2561.42|2548.42|2561.6|2548.6|2561.65|2548.65|2561.23|2548.23|32
1623801040000|2021-06-15 23:50:40|2561.76|2548.76|2560.82|2547.82|2561.87|2548.87|2560.72|2547.72|27
1623801050000|2021-06-15 23:50:50|2560.79|2547.79|2560.7|2547.7|2560.79|2547.79|2560.51|2547.51|18
1623801060000|2021-06-15 23:51:00|2560.65|2547.65|2560.61|2547.61|2560.67|2547.67|2560.43|2547.43|11
1623801070000|2021-06-15 23:51:10|2560.31|2547.31|2561.34|2548.34|2561.68|2548.68|2560.31|2547.31|18
1623801080000|2021-06-15 23:51:20|2561.35|2548.35|2560.39|2547.39|2561.35|2548.35|2560.22|2547.22|21
1623801090000|2021-06-15 23:51:30|2560.31|2547.31|2560.04|2547.04|2560.38|2547.38|2559.98|2546.98|17
1623801100000|2021-06-15 23:51:40|2560.25|2547.25|2559.86|2546.86|2560.41|2547.41|2559.82|2546.82|33
1623801110000|2021-06-15 23:51:50|2559.37|2546.37|2559.11|2546.11|2560.15|2547.15|2559.11|2546.11|32
1623801120000|2021-06-15 23:52:00|2559.08|2546.08|2558.4|2545.4|2559.69|2546.69|2558.12|2545.12|30
1623801130000|2021-06-15 23:52:10|2558.41|2545.41|2557.46|2544.46|2558.49|2545.49|2556.47|2543.47|27
1623801140000|2021-06-15 23:52:20|2557.44|2544.44|2557.22|2544.22|2557.85|2544.85|2557.22|2544.22|29
1623801150000|2021-06-15 23:52:30|2557.36|2544.36|2556.58|2543.58|2557.39|2544.39|2556.51|2543.51|23
1623801160000|2021-06-15 23:52:40|2556.36|2543.36|2556.38|2543.38|2556.72|2543.72|2556.32|2543.32|13
1623801170000|2021-06-15 23:52:50|2556.41|2543.41|2556.26|2543.26|2556.46|2543.46|2556.23|2543.23|17
1623801180000|2021-06-15 23:53:00|2556.12|2543.12|2554.56|2541.56|2556.12|2543.12|2554.48|2541.48|23
1623801190000|2021-06-15 23:53:10|2554.64|2541.64|2555.04|2542.04|2555.04|2542.04|2554.25|2541.25|29
1623801200000|2021-06-15 23:53:20|2555.09|2542.09|2555.07|2542.07|2555.25|2542.25|2555.04|2542.04|20
1623801210000|2021-06-15 23:53:30|2555.01|2542.01|2553.37|2540.37|2555.01|2542.01|2553.31|2540.31|32
1623801220000|2021-06-15 23:53:40|2553.38|2540.38|2553.91|2540.91|2553.96|2540.96|2551.8|2538.8|36
1623801230000|2021-06-15 23:53:50|2553.93|2540.93|2554.05|2541.05|2554.61|2541.61|2553.93|2540.93|32
1623801240000|2021-06-15 23:54:00|2554.33|2541.33|2554.48|2541.48|2554.75|2541.75|2553.98|2540.98|30
1623801250000|2021-06-15 23:54:10|2554.58|2541.58|2554.72|2541.72|2554.74|2541.74|2554.34|2541.34|34
1623801260000|2021-06-15 23:54:20|2554.71|2541.71|2555.39|2542.39|2555.58|2542.58|2554.71|2541.71|33
1623801270000|2021-06-15 23:54:30|2555.41|2542.41|2555.97|2542.97|2555.97|2542.97|2555.41|2542.41|26
1623801280000|2021-06-15 23:54:40|2555.98|2542.98|2556.64|2543.64|2556.66|2543.66|2555.94|2542.94|29
1623801290000|2021-06-15 23:54:50|2556.68|2543.68|2555.51|2542.51|2556.71|2543.71|2555.51|2542.51|31
1623801300000|2021-06-15 23:55:00|2555.57|2542.57|2556.7|2543.7|2556.74|2543.74|2555.57|2542.57|33
1623801310000|2021-06-15 23:55:10|2556.54|2543.54|2556.2|2543.2|2556.71|2543.71|2556.16|2543.16|30
1623801320000|2021-06-15 23:55:20|2556.19|2543.19|2555.48|2542.48|2556.19|2543.19|2555.24|2542.24|33
1623801330000|2021-06-15 23:55:30|2555.49|2542.49|2555.6|2542.6|2555.63|2542.63|2555.42|2542.42|28
1623801340000|2021-06-15 23:55:40|2555.55|2542.55|2555.6|2542.6|2555.75|2542.75|2555.44|2542.44|31
1623801350000|2021-06-15 23:55:50|2555.62|2542.62|2555.8|2542.8|2555.8|2542.8|2555.53|2542.53|20
1623801360000|2021-06-15 23:56:00|2555.78|2542.78|2556.12|2543.12|2556.24|2543.24|2555.52|2542.52|19
1623801370000|2021-06-15 23:56:10|2556.19|2543.19|2556.98|2543.98|2556.98|2543.98|2556.14|2543.14|23
1623801380000|2021-06-15 23:56:20|2557.1|2544.1|2557.35|2544.35|2557.47|2544.47|2556.94|2543.94|24
1623801390000|2021-06-15 23:56:30|2557.37|2544.37|2557.46|2544.46|2557.56|2544.56|2557.37|2544.37|14
1623801400000|2021-06-15 23:56:40|2557.36|2544.36|2557.36|2544.36|2557.46|2544.46|2557.31|2544.31|16
1623801410000|2021-06-15 23:56:50|2557.34|2544.34|2557.66|2544.66|2557.86|2544.86|2557.1|2544.1|22
1623801420000|2021-06-15 23:57:00|2557.75|2544.75|2557.64|2544.64|2557.81|2544.81|2557.64|2544.64|11
1623801430000|2021-06-15 23:57:10|2557.66|2544.66|2557.45|2544.45|2557.73|2544.73|2557.45|2544.45|15
1623801440000|2021-06-15 23:57:20|2557.35|2544.35|2558.02|2545.02|2558.23|2545.23|2557.35|2544.35|30
1623801450000|2021-06-15 23:57:30|2557.85|2544.85|2557.05|2544.05|2558.15|2545.15|2557.01|2544.01|30
1623801460000|2021-06-15 23:57:40|2556.99|2543.99|2557.35|2544.35|2557.48|2544.48|2556.95|2543.95|29
1623801470000|2021-06-15 23:57:50|2557.31|2544.31|2556.31|2543.31|2557.31|2544.31|2556.31|2543.31|35
1623801480000|2021-06-15 23:58:00|2556.25|2543.25|2555.66|2542.66|2556.25|2543.25|2555.52|2542.52|32
1623801490000|2021-06-15 23:58:10|2555.68|2542.68|2555.86|2542.86|2555.86|2542.86|2555.63|2542.63|24
1623801500000|2021-06-15 23:58:20|2555.87|2542.87|2553.86|2540.86|2555.91|2542.91|2553.86|2540.86|39
1623801510000|2021-06-15 23:58:30|2553.88|2540.88|2553.12|2540.12|2554.12|2541.12|2552.67|2539.67|35
1623801520000|2021-06-15 23:58:40|2552.99|2539.99|2552.1|2539.1|2553.03|2540.03|2552.07|2539.07|32
1623801530000|2021-06-15 23:58:50|2552.12|2539.12|2551.72|2538.72|2552.12|2539.12|2551.22|2538.22|35
1623801540000|2021-06-15 23:59:00|2551.7|2538.7|2551.5|2538.5|2552.4|2539.4|2551.5|2538.5|36
1623801550000|2021-06-15 23:59:10|2551.42|2538.42|2551.52|2538.52|2551.53|2538.53|2551.29|2538.29|26
1623801560000|2021-06-15 23:59:20|2551.46|2538.46|2551.47|2538.47|2552.14|2539.14|2551.41|2538.41|34
1623801570000|2021-06-15 23:59:30|2551.48|2538.48|2549.86|2536.86|2551.53|2538.53|2549.52|2536.52|27
1623801580000|2021-06-15 23:59:40|2549.71|2536.71|2549.91|2536.91|2549.95|2536.95|2549.71|2536.71|29
1623801590000|2021-06-15 23:59:50|2549.94|2536.94|2550.01|2537.01|2550.51|2537.51|2549.5|2536.5|34
1623801600000|2021-06-16 00:00:00|2549.94|2536.94|2549.31|2536.31|2549.94|2536.94|2549.29|2536.29|36
1623801610000|2021-06-16 00:00:10|2549.39|2536.39|2548.4|2535.4|2549.45|2536.45|2548.35|2535.35|31
1623801620000|2021-06-16 00:00:20|2548.52|2535.52|2547.43|2534.43|2548.52|2535.52|2547.43|2534.43|37
1623801630000|2021-06-16 00:00:30|2547.41|2534.41|2543.93|2530.93|2547.46|2534.46|2543.93|2530.93|31
1623801640000|2021-06-16 00:00:40|2544.59|2531.59|2547.27|2534.27|2547.27|2534.27|2544.59|2531.59|35
1623801650000|2021-06-16 00:00:50|2547.36|2534.36|2547.26|2534.26|2547.44|2534.44|2547.03|2534.03|28
1623801660000|2021-06-16 00:01:00|2547.22|2534.22|2545.78|2532.78|2547.22|2534.22|2545.74|2532.74|27
1623801670000|2021-06-16 00:01:10|2545.74|2532.74|2547.51|2534.51|2547.61|2534.61|2545.74|2532.74|37
1623801680000|2021-06-16 00:01:20|2547.67|2534.67|2547.2|2534.2|2547.87|2534.87|2547.05|2534.05|38
1623801690000|2021-06-16 00:01:30|2547.31|2534.31|2542.42|2529.42|2547.31|2534.31|2542.42|2529.42|36
1623801700000|2021-06-16 00:01:40|2542.53|2529.53|2540.51|2527.51|2543.08|2530.08|2540.38|2527.38|36
1623801710000|2021-06-16 00:01:50|2540.44|2527.44|2543.61|2530.61|2543.61|2530.61|2540.11|2527.11|34
1623801720000|2021-06-16 00:02:00|2543.67|2530.67|2541.32|2528.32|2543.82|2530.82|2540.97|2527.97|35
1623801730000|2021-06-16 00:02:10|2541.36|2528.36|2537.45|2524.45|2543.85|2530.85|2537.45|2524.45|37
1623801740000|2021-06-16 00:02:20|2537.47|2524.47|2537.97|2524.97|2538.01|2525.01|2536.66|2523.66|34
1623801750000|2021-06-16 00:02:30|2537.99|2524.99|2538.09|2525.09|2538.14|2525.14|2536.9|2523.9|34
1623801760000|2021-06-16 00:02:40|2537.28|2524.28|2534.86|2521.86|2537.46|2524.46|2533.85|2520.85|37
1623801770000|2021-06-16 00:02:50|2534.87|2521.87|2535.23|2522.23|2535.42|2522.42|2534.59|2521.59|33
1623801780000|2021-06-16 00:03:00|2534.77|2521.77|2531.09|2518.09|2534.77|2521.77|2529.12|2516.12|39
1623801790000|2021-06-16 00:03:10|2531.2|2518.2|2531.08|2518.08|2532.06|2519.06|2530.25|2517.25|39
1623801800000|2021-06-16 00:03:20|2531.07|2518.07|2532.74|2519.74|2532.74|2519.74|2531.07|2518.07|32
1623801810000|2021-06-16 00:03:30|2532.83|2519.83|2532.01|2519.01|2533.25|2520.25|2531.96|2518.96|36
1623801820000|2021-06-16 00:03:40|2532.34|2519.34|2532.14|2519.14|2532.34|2519.34|2531.45|2518.45|36
1623801830000|2021-06-16 00:03:50|2532.07|2519.07|2531.57|2518.57|2532.69|2519.69|2531.56|2518.56|34
1623801840000|2021-06-16 00:04:00|2531.5|2518.5|2531.56|2518.56|2531.58|2518.58|2530.11|2517.11|36
1623801850000|2021-06-16 00:04:10|2531.57|2518.57|2530.14|2517.14|2531.64|2518.64|2529.96|2516.96|31
1623801860000|2021-06-16 00:04:20|2530|2517|2530.1|2517.1|2530.3|2517.3|2529.88|2516.88|34
1623801870000|2021-06-16 00:04:30|2530.13|2517.13|2532.88|2519.88|2533.07|2520.07|2530.13|2517.13|25
1623801880000|2021-06-16 00:04:40|2532.92|2519.92|2533.17|2520.17|2533.17|2520.17|2532.83|2519.83|30
1623801890000|2021-06-16 00:04:50|2533.19|2520.19|2533.36|2520.36|2533.6|2520.6|2532.96|2519.96|36
1623801900000|2021-06-16 00:05:00|2533.7|2520.7|2537.07|2524.07|2537.11|2524.11|2533.52|2520.52|36
1623801910000|2021-06-16 00:05:10|2537.14|2524.14|2537.06|2524.06|2537.73|2524.73|2536.8|2523.8|37
1623801920000|2021-06-16 00:05:20|2537.05|2524.05|2535.33|2522.33|2537.11|2524.11|2535.3|2522.3|30
1623801930000|2021-06-16 00:05:30|2535.32|2522.32|2535.3|2522.3|2535.32|2522.32|2533.78|2520.78|28
1623801940000|2021-06-16 00:05:40|2535.43|2522.43|2535.88|2522.88|2537|2524|2535.43|2522.43|34
1623801950000|2021-06-16 00:05:50|2535.89|2522.89|2534.83|2521.83|2535.89|2522.89|2534.6|2521.6|30
1623801960000|2021-06-16 00:06:00|2534.84|2521.84|2535.74|2522.74|2535.74|2522.74|2534.84|2521.84|31
1623801970000|2021-06-16 00:06:10|2535.88|2522.88|2535.99|2522.99|2536.65|2523.65|2535.85|2522.85|24
1623801980000|2021-06-16 00:06:20|2536|2523|2537.38|2524.38|2537.38|2524.38|2535.99|2522.99|36
1623801990000|2021-06-16 00:06:30|2537.58|2524.58|2537.61|2524.61|2537.92|2524.92|2537.39|2524.39|38
1623802000000|2021-06-16 00:06:40|2537.55|2524.55|2538.53|2525.53|2538.57|2525.57|2537.55|2524.55|33
1623802010000|2021-06-16 00:06:50|2538.47|2525.47|2537.7|2524.7|2538.73|2525.73|2537.58|2524.58|31
1623802020000|2021-06-16 00:07:00|2537.71|2524.71|2538.05|2525.05|2539.2|2526.2|2537.71|2524.71|33
1623802030000|2021-06-16 00:07:10|2538.21|2525.21|2537.15|2524.15|2538.21|2525.21|2537.07|2524.07|29
1623802040000|2021-06-16 00:07:20|2536.98|2523.98|2538.17|2525.17|2538.6|2525.6|2536.98|2523.98|32
1623802050000|2021-06-16 00:07:30|2538.06|2525.06|2538.64|2525.64|2538.64|2525.64|2538.05|2525.05|15
1623802060000|2021-06-16 00:07:40|2538.61|2525.61|2538.4|2525.4|2538.61|2525.61|2538.06|2525.06|32
1623802070000|2021-06-16 00:07:50|2538.44|2525.44|2538.53|2525.53|2538.74|2525.74|2538.37|2525.37|31
1623802080000|2021-06-16 00:08:00|2538.54|2525.54|2539.32|2526.32|2539.32|2526.32|2538.53|2525.53|22
1623802090000|2021-06-16 00:08:10|2539.21|2526.21|2538.91|2525.91|2539.21|2526.21|2538.71|2525.71|33
1623802100000|2021-06-16 00:08:20|2538.87|2525.87|2538|2525|2538.89|2525.89|2538|2525|29
1623802110000|2021-06-16 00:08:30|2537.95|2524.95|2539.1|2526.1|2539.1|2526.1|2537.95|2524.95|33
1623802120000|2021-06-16 00:08:40|2539.12|2526.12|2539.24|2526.24|2539.24|2526.24|2538.83|2525.83|28
1623802130000|2021-06-16 00:08:50|2539.22|2526.22|2539.23|2526.23|2539.41|2526.41|2539.17|2526.17|36
1623802140000|2021-06-16 00:09:00|2539.22|2526.22|2539.2|2526.2|2539.22|2526.22|2538.91|2525.91|16
1623802150000|2021-06-16 00:09:10|2539.25|2526.25|2538.7|2525.7|2539.31|2526.31|2538.7|2525.7|18
1623802160000|2021-06-16 00:09:20|2538.66|2525.66|2539.08|2526.08|2539.08|2526.08|2538.63|2525.63|25
1623802170000|2021-06-16 00:09:30|2539.1|2526.1|2532.39|2519.39|2540.19|2527.19|2532.29|2519.29|31
1623802180000|2021-06-16 00:09:40|2532.16|2519.16|2532.04|2519.04|2532.43|2519.43|2532|2519|22
1623802190000|2021-06-16 00:09:50|2532.01|2519.01|2532.05|2519.05|2532.89|2519.89|2531.87|2518.87|29
1623802200000|2021-06-16 00:10:00|2531.87|2518.87|2529.3|2516.3|2531.99|2518.99|2529.22|2516.22|29
1623802210000|2021-06-16 00:10:10|2529.32|2516.32|2529.69|2516.69|2529.69|2516.69|2526.83|2513.83|36
1623802220000|2021-06-16 00:10:20|2529.71|2516.71|2530|2517|2531.12|2518.12|2529.25|2516.25|32
1623802230000|2021-06-16 00:10:30|2529.6|2516.6|2530.05|2517.05|2530.19|2517.19|2529.35|2516.35|23
1623802240000|2021-06-16 00:10:40|2530.19|2517.19|2529.85|2516.85|2530.22|2517.22|2529.83|2516.83|28
1623802250000|2021-06-16 00:10:50|2529.8|2516.8|2531.63|2518.63|2531.63|2518.63|2529.8|2516.8|31
1623802260000|2021-06-16 00:11:00|2531.53|2518.53|2533.58|2520.58|2533.58|2520.58|2531.53|2518.53|27
1623802270000|2021-06-16 00:11:10|2533.68|2520.68|2533.14|2520.14|2534.37|2521.37|2532.97|2519.97|31
1623802280000|2021-06-16 00:11:20|2533.15|2520.15|2536.1|2523.1|2536.1|2523.1|2533.02|2520.02|34
1623802290000|2021-06-16 00:11:30|2536.37|2523.37|2535.74|2522.74|2536.37|2523.37|2535|2522|35
1623802300000|2021-06-16 00:11:40|2535.8|2522.8|2537.37|2524.37|2537.38|2524.38|2535.8|2522.8|34
1623802310000|2021-06-16 00:11:50|2537.36|2524.36|2538.01|2525.01|2538.07|2525.07|2537.35|2524.35|35
1623802320000|2021-06-16 00:12:00|2538.04|2525.04|2536.03|2523.03|2538.04|2525.04|2535.9|2522.9|34
1623802330000|2021-06-16 00:12:10|2536.01|2523.01|2537.47|2524.47|2537.47|2524.47|2535.4|2522.4|32
1623802340000|2021-06-16 00:12:20|2537.49|2524.49|2537.76|2524.76|2537.76|2524.76|2537.28|2524.28|23
1623802350000|2021-06-16 00:12:30|2537.7|2524.7|2538.87|2525.87|2538.87|2525.87|2537.7|2524.7|35
1623802360000|2021-06-16 00:12:40|2538.81|2525.81|2538.18|2525.18|2538.81|2525.81|2538.03|2525.03|33
1623802370000|2021-06-16 00:12:50|2538.11|2525.11|2538.76|2525.76|2539.03|2526.03|2538.11|2525.11|34
1623802380000|2021-06-16 00:13:00|2538.98|2525.98|2539.41|2526.41|2539.44|2526.44|2538.8|2525.8|28
1623802390000|2021-06-16 00:13:10|2539.5|2526.5|2540.91|2527.91|2541.63|2528.63|2539.24|2526.24|37
1623802400000|2021-06-16 00:13:20|2541.18|2528.18|2540.51|2527.51|2541.18|2528.18|2540.43|2527.43|34
1623802410000|2021-06-16 00:13:30|2540.56|2527.56|2540.96|2527.96|2541.05|2528.05|2540.18|2527.18|33
1623802420000|2021-06-16 00:13:40|2540.9|2527.9|2542.02|2529.02|2542.42|2529.42|2540.74|2527.74|31
1623802430000|2021-06-16 00:13:50|2541.88|2528.88|2540.55|2527.55|2541.9|2528.9|2540.55|2527.55|38
1623802440000|2021-06-16 00:14:00|2540.53|2527.53|2540.06|2527.06|2540.53|2527.53|2538.85|2525.85|35
1623802450000|2021-06-16 00:14:10|2540.05|2527.05|2540.4|2527.4|2540.43|2527.43|2539.76|2526.76|29
1623802460000|2021-06-16 00:14:20|2540.39|2527.39|2540.07|2527.07|2540.39|2527.39|2539.83|2526.83|20
1623802470000|2021-06-16 00:14:30|2539.99|2526.99|2541.6|2528.6|2541.6|2528.6|2539.84|2526.84|29
1623802480000|2021-06-16 00:14:40|2541.58|2528.58|2540.49|2527.49|2541.77|2528.77|2540.49|2527.49|30
1623802490000|2021-06-16 00:14:50|2540.53|2527.53|2540.74|2527.74|2540.74|2527.74|2540.27|2527.27|23
1623802500000|2021-06-16 00:15:00|2540.6|2527.6|2537.87|2524.87|2540.66|2527.66|2537.87|2524.87|33
1623802510000|2021-06-16 00:15:10|2537.9|2524.9|2537.84|2524.84|2538.02|2525.02|2537.74|2524.74|21
1623802520000|2021-06-16 00:15:20|2537.85|2524.85|2538.67|2525.67|2538.69|2525.69|2537.85|2524.85|20
1623802530000|2021-06-16 00:15:30|2538.91|2525.91|2540.01|2527.01|2540.11|2527.11|2538.91|2525.91|32
1623802540000|2021-06-16 00:15:40|2540.04|2527.04|2540.6|2527.6|2540.6|2527.6|2539.85|2526.85|18
1623802550000|2021-06-16 00:15:50|2540.51|2527.51|2540.96|2527.96|2540.96|2527.96|2540.33|2527.33|33
1623802560000|2021-06-16 00:16:00|2541|2528|2541.13|2528.13|2541.16|2528.16|2540.47|2527.47|34
1623802570000|2021-06-16 00:16:10|2541.11|2528.11|2542.16|2529.16|2542.38|2529.38|2541.11|2528.11|29
1623802580000|2021-06-16 00:16:20|2542.27|2529.27|2542.64|2529.64|2543.1|2530.1|2542.02|2529.02|27
1623802590000|2021-06-16 00:16:30|2542.62|2529.62|2542.63|2529.63|2543.21|2530.21|2542.46|2529.46|27
1623802600000|2021-06-16 00:16:40|2542.85|2529.85|2543.92|2530.92|2543.94|2530.94|2542.59|2529.59|30
1623802610000|2021-06-16 00:16:50|2543.94|2530.94|2543.78|2530.78|2544.43|2531.43|2543.78|2530.78|31
1623802620000|2021-06-16 00:17:00|2543.76|2530.76|2543.03|2530.03|2543.9|2530.9|2543.03|2530.03|32
1623802630000|2021-06-16 00:17:10|2542.92|2529.92|2542.81|2529.81|2543.08|2530.08|2542.69|2529.69|23
1623802640000|2021-06-16 00:17:20|2542.82|2529.82|2541.4|2528.4|2542.94|2529.94|2541.4|2528.4|28
1623802650000|2021-06-16 00:17:30|2541.41|2528.41|2541.72|2528.72|2541.9|2528.9|2541.33|2528.33|30
1623802660000|2021-06-16 00:17:40|2541.76|2528.76|2542.89|2529.89|2542.93|2529.93|2541.76|2528.76|32
1623802670000|2021-06-16 00:17:50|2542.83|2529.83|2542.9|2529.9|2543.53|2530.53|2542.83|2529.83|25
1623802680000|2021-06-16 00:18:00|2542.95|2529.95|2543.24|2530.24|2543.41|2530.41|2542.95|2529.95|23
1623802690000|2021-06-16 00:18:10|2543.26|2530.26|2542.25|2529.25|2543.46|2530.46|2542.25|2529.25|25
1623802700000|2021-06-16 00:18:20|2542.22|2529.22|2541.8|2528.8|2542.41|2529.41|2541.28|2528.28|27
1623802710000|2021-06-16 00:18:30|2541.83|2528.83|2542.09|2529.09|2542.47|2529.47|2541.77|2528.77|27
1623802720000|2021-06-16 00:18:40|2542.1|2529.1|2542.93|2529.93|2542.93|2529.93|2541.76|2528.76|23
1623802730000|2021-06-16 00:18:50|2543.09|2530.09|2540.37|2527.37|2543.36|2530.36|2540.37|2527.37|28
1623802740000|2021-06-16 00:19:00|2540.27|2527.27|2541.4|2528.4|2541.4|2528.4|2539.86|2526.86|26
1623802750000|2021-06-16 00:19:10|2541.31|2528.31|2542.3|2529.3|2542.34|2529.34|2541.18|2528.18|29
1623802760000|2021-06-16 00:19:20|2542.33|2529.33|2541.54|2528.54|2542.38|2529.38|2541.54|2528.54|34
1623802770000|2021-06-16 00:19:30|2541.47|2528.47|2541.95|2528.95|2541.97|2528.97|2541.14|2528.14|23
1623802780000|2021-06-16 00:19:40|2541.96|2528.96|2542.56|2529.56|2542.56|2529.56|2541.96|2528.96|19
1623802790000|2021-06-16 00:19:50|2542.27|2529.27|2542.92|2529.92|2543.02|2530.02|2542.27|2529.27|24
1623802800000|2021-06-16 00:20:00|2542.9|2529.9|2543.83|2530.83|2543.84|2530.84|2542.64|2529.64|29
1623802810000|2021-06-16 00:20:10|2543.81|2530.81|2543.61|2530.61|2543.81|2530.81|2543.32|2530.32|25
1623802820000|2021-06-16 00:20:20|2543.38|2530.38|2544.14|2531.14|2544.34|2531.34|2543.38|2530.38|32
1623802830000|2021-06-16 00:20:30|2543.91|2530.91|2543.06|2530.06|2543.91|2530.91|2542.63|2529.63|29
1623802840000|2021-06-16 00:20:40|2543.1|2530.1|2542.18|2529.18|2543.48|2530.48|2542.11|2529.11|33
1623802850000|2021-06-16 00:20:50|2542.37|2529.37|2540.95|2527.95|2542.41|2529.41|2540.95|2527.95|27
1623802860000|2021-06-16 00:21:00|2541.09|2528.09|2541.08|2528.08|2541.67|2528.67|2540.79|2527.79|28
1623802870000|2021-06-16 00:21:10|2541.09|2528.09|2540.97|2527.97|2541.55|2528.55|2540.68|2527.68|25
1623802880000|2021-06-16 00:21:20|2540.91|2527.91|2539.96|2526.96|2540.91|2527.91|2539.96|2526.96|26
1623802890000|2021-06-16 00:21:30|2539.88|2526.88|2539.91|2526.91|2539.94|2526.94|2539.58|2526.58|33
1623802900000|2021-06-16 00:21:40|2539.88|2526.88|2540.01|2527.01|2540.42|2527.42|2539.73|2526.73|28
1623802910000|2021-06-16 00:21:50|2539.92|2526.92|2539.7|2526.7|2540.13|2527.13|2539.49|2526.49|23
1623802920000|2021-06-16 00:22:00|2539.75|2526.75|2538.63|2525.63|2539.75|2526.75|2538.32|2525.32|36
1623802930000|2021-06-16 00:22:10|2538.61|2525.61|2539.41|2526.41|2539.5|2526.5|2538.33|2525.33|29
1623802940000|2021-06-16 00:22:20|2539.51|2526.51|2540.47|2527.47|2540.5|2527.5|2539.51|2526.51|29
1623802950000|2021-06-16 00:22:30|2540.48|2527.48|2541.2|2528.2|2541.26|2528.26|2540.28|2527.28|32
1623802960000|2021-06-16 00:22:40|2541.21|2528.21|2541.11|2528.11|2541.29|2528.29|2541.08|2528.08|20
1623802970000|2021-06-16 00:22:50|2541.12|2528.12|2541.53|2528.53|2541.53|2528.53|2540.98|2527.98|23
1623802980000|2021-06-16 00:23:00|2541.69|2528.69|2541.89|2528.89|2542.12|2529.12|2541.69|2528.69|18
1623802990000|2021-06-16 00:23:10|2541.85|2528.85|2541.17|2528.17|2541.85|2528.85|2541.12|2528.12|34
1623803000000|2021-06-16 00:23:20|2541.15|2528.15|2541.4|2528.4|2541.42|2528.42|2541.13|2528.13|27
1623803010000|2021-06-16 00:23:30|2541.44|2528.44|2541.2|2528.2|2541.44|2528.44|2540.92|2527.92|27
1623803020000|2021-06-16 00:23:40|2541.19|2528.19|2541.06|2528.06|2541.24|2528.24|2540.91|2527.91|31
1623803030000|2021-06-16 00:23:50|2541.08|2528.08|2541.53|2528.53|2541.53|2528.53|2541.08|2528.08|23
1623803040000|2021-06-16 00:24:00|2541.55|2528.55|2540.38|2527.38|2541.66|2528.66|2540.38|2527.38|27
1623803050000|2021-06-16 00:24:10|2540.36|2527.36|2540.24|2527.24|2540.92|2527.92|2540.17|2527.17|33
1623803060000|2021-06-16 00:24:20|2540.17|2527.17|2539|2526|2540.17|2527.17|2539|2526|12
1623803070000|2021-06-16 00:24:30|2538.99|2525.99|2538.55|2525.55|2539.51|2526.51|2538.55|2525.55|17
1623803080000|2021-06-16 00:24:40|2538.61|2525.61|2538.96|2525.96|2539.17|2526.17|2538.44|2525.44|30
1623803090000|2021-06-16 00:24:50|2538.92|2525.92|2538.05|2525.05|2539.07|2526.07|2538.05|2525.05|34
1623803100000|2021-06-16 00:25:00|2537.96|2524.96|2537.72|2524.72|2538.05|2525.05|2537.72|2524.72|17
1623803110000|2021-06-16 00:25:10|2537.61|2524.61|2536.06|2523.06|2537.61|2524.61|2535.58|2522.58|35
1623803120000|2021-06-16 00:25:20|2536.04|2523.04|2536.18|2523.18|2536.41|2523.41|2535.93|2522.93|36
1623803130000|2021-06-16 00:25:30|2536.07|2523.07|2535.22|2522.22|2536.33|2523.33|2535.15|2522.15|36
1623803140000|2021-06-16 00:25:40|2535.21|2522.21|2535.83|2522.83|2535.86|2522.86|2535.21|2522.21|29
1623803150000|2021-06-16 00:25:50|2535.77|2522.77|2535.36|2522.36|2536.1|2523.1|2535.24|2522.24|34
1623803160000|2021-06-16 00:26:00|2535.34|2522.34|2536|2523|2536.68|2523.68|2535.19|2522.19|36
1623803170000|2021-06-16 00:26:10|2535.95|2522.95|2535.84|2522.84|2535.98|2522.98|2535.47|2522.47|31
1623803180000|2021-06-16 00:26:20|2535.86|2522.86|2535.93|2522.93|2536.27|2523.27|2535.86|2522.86|33
1623803190000|2021-06-16 00:26:30|2535.84|2522.84|2535.63|2522.63|2535.99|2522.99|2535.59|2522.59|34
1623803200000|2021-06-16 00:26:40|2535.64|2522.64|2535.02|2522.02|2535.82|2522.82|2535.01|2522.01|28
1623803210000|2021-06-16 00:26:50|2534.96|2521.96|2533.81|2520.81|2534.96|2521.96|2533.62|2520.62|31
1623803220000|2021-06-16 00:27:00|2533.8|2520.8|2532.97|2519.97|2534.05|2521.05|2532.76|2519.76|34
1623803230000|2021-06-16 00:27:10|2532.87|2519.87|2531.54|2518.54|2532.9|2519.9|2530.82|2517.82|36
1623803240000|2021-06-16 00:27:20|2531.65|2518.65|2530.1|2517.1|2532.11|2519.11|2530.08|2517.08|36
1623803250000|2021-06-16 00:27:30|2530.03|2517.03|2529.51|2516.51|2530.03|2517.03|2529.47|2516.47|33
1623803260000|2021-06-16 00:27:40|2529.47|2516.47|2531.52|2518.52|2531.52|2518.52|2529.47|2516.47|38
1623803270000|2021-06-16 00:27:50|2531.49|2518.49|2532.09|2519.09|2532.09|2519.09|2531.27|2518.27|40
1623803280000|2021-06-16 00:28:00|2532.11|2519.11|2533.18|2520.18|2533.26|2520.26|2531.9|2518.9|33
1623803290000|2021-06-16 00:28:10|2533.19|2520.19|2533.92|2520.92|2533.99|2520.99|2533.11|2520.11|36
1623803300000|2021-06-16 00:28:20|2533.97|2520.97|2533.31|2520.31|2534.35|2521.35|2533.29|2520.29|34
1623803310000|2021-06-16 00:28:30|2533.32|2520.32|2533.3|2520.3|2533.36|2520.36|2532.82|2519.82|33
1623803320000|2021-06-16 00:28:40|2533.48|2520.48|2533.21|2520.21|2533.96|2520.96|2533.21|2520.21|30
1623803330000|2021-06-16 00:28:50|2533.22|2520.22|2534.13|2521.13|2534.13|2521.13|2533.15|2520.15|29
1623803340000|2021-06-16 00:29:00|2534.22|2521.22|2534.79|2521.79|2534.85|2521.85|2533.88|2520.88|33
1623803350000|2021-06-16 00:29:10|2534.8|2521.8|2535.02|2522.02|2535.02|2522.02|2534.69|2521.69|17
1623803360000|2021-06-16 00:29:20|2534.92|2521.92|2535.08|2522.08|2535.08|2522.08|2534.82|2521.82|14
1623803370000|2021-06-16 00:29:30|2534.95|2521.95|2534.47|2521.47|2535.29|2522.29|2534.47|2521.47|22
1623803380000|2021-06-16 00:29:40|2534.35|2521.35|2534.13|2521.13|2534.5|2521.5|2534.1|2521.1|29
1623803390000|2021-06-16 00:29:50|2534.34|2521.34|2532.73|2519.73|2534.41|2521.41|2532.73|2519.73|29
1623803400000|2021-06-16 00:30:00|2532.79|2519.79|2532.64|2519.64|2533.13|2520.13|2532.64|2519.64|14
1623803410000|2021-06-16 00:30:10|2532.66|2519.66|2533.05|2520.05|2533.13|2520.13|2532.33|2519.33|22
1623803420000|2021-06-16 00:30:20|2532.89|2519.89|2532.7|2519.7|2533.09|2520.09|2532.62|2519.62|30
1623803430000|2021-06-16 00:30:30|2532.71|2519.71|2532.74|2519.74|2532.75|2519.75|2532.53|2519.53|32
1623803440000|2021-06-16 00:30:40|2532.7|2519.7|2533.08|2520.08|2533.21|2520.21|2532.52|2519.52|29
1623803450000|2021-06-16 00:30:50|2533.04|2520.04|2535.33|2522.33|2535.33|2522.33|2533.02|2520.02|32
1623803460000|2021-06-16 00:31:00|2535.37|2522.37|2535.69|2522.69|2535.73|2522.73|2534.81|2521.81|37
1623803470000|2021-06-16 00:31:10|2535.7|2522.7|2536.09|2523.09|2536.1|2523.1|2535.5|2522.5|31
1623803480000|2021-06-16 00:31:20|2536.13|2523.13|2537.03|2524.03|2537.09|2524.09|2536.13|2523.13|31
1623803490000|2021-06-16 00:31:30|2537.15|2524.15|2537.4|2524.4|2537.49|2524.49|2537.14|2524.14|27
1623803500000|2021-06-16 00:31:40|2537.33|2524.33|2538.03|2525.03|2538.09|2525.09|2537.33|2524.33|24
1623803510000|2021-06-16 00:31:50|2538.06|2525.06|2538.09|2525.09|2538.31|2525.31|2538.03|2525.03|17
1623803520000|2021-06-16 00:32:00|2538.07|2525.07|2536.75|2523.75|2538.13|2525.13|2536.75|2523.75|22
1623803530000|2021-06-16 00:32:10|2536.86|2523.86|2536.56|2523.56|2536.86|2523.86|2536.47|2523.47|18
1623803540000|2021-06-16 00:32:20|2536.45|2523.45|2535.79|2522.79|2536.45|2523.45|2535.73|2522.73|26
1623803550000|2021-06-16 00:32:30|2535.65|2522.65|2535.73|2522.73|2535.85|2522.85|2535.62|2522.62|9
1623803560000|2021-06-16 00:32:40|2535.71|2522.71|2534.23|2521.23|2535.78|2522.78|2533.98|2520.98|30
1623803570000|2021-06-16 00:32:50|2534.2|2521.2|2533.07|2520.07|2534.27|2521.27|2533.07|2520.07|31
1623803580000|2021-06-16 00:33:00|2533.16|2520.16|2533.17|2520.17|2533.64|2520.64|2532.77|2519.77|33
1623803590000|2021-06-16 00:33:10|2533.04|2520.04|2534.29|2521.29|2534.29|2521.29|2532.83|2519.83|32
1623803600000|2021-06-16 00:33:20|2534.26|2521.26|2534.5|2521.5|2535.05|2522.05|2534.22|2521.22|34
1623803610000|2021-06-16 00:33:30|2534.52|2521.52|2535.32|2522.32|2535.49|2522.49|2534.38|2521.38|36
1623803620000|2021-06-16 00:33:40|2535.28|2522.28|2535.42|2522.42|2535.48|2522.48|2534.95|2521.95|36
1623803630000|2021-06-16 00:33:50|2535.36|2522.36|2536.31|2523.31|2536.31|2523.31|2535.32|2522.32|36
1623803640000|2021-06-16 00:34:00|2536.24|2523.24|2536.21|2523.21|2536.47|2523.47|2536|2523|35
1623803650000|2021-06-16 00:34:10|2536.2|2523.2|2535.92|2522.92|2536.38|2523.38|2535.7|2522.7|32
1623803660000|2021-06-16 00:34:20|2535.76|2522.76|2535.47|2522.47|2535.85|2522.85|2535.44|2522.44|36
1623803670000|2021-06-16 00:34:30|2535.53|2522.53|2534.61|2521.61|2535.66|2522.66|2534.59|2521.59|40
1623803680000|2021-06-16 00:34:40|2534.71|2521.71|2534.69|2521.69|2535.72|2522.72|2534.68|2521.68|31
1623803690000|2021-06-16 00:34:50|2534.74|2521.74|2535.18|2522.18|2535.18|2522.18|2534.74|2521.74|29
1623803700000|2021-06-16 00:35:00|2535.3|2522.3|2535.22|2522.22|2535.41|2522.41|2535.07|2522.07|28
1623803710000|2021-06-16 00:35:10|2535.26|2522.26|2534.71|2521.71|2535.75|2522.75|2534.59|2521.59|36
1623803720000|2021-06-16 00:35:20|2534.59|2521.59|2534.5|2521.5|2534.59|2521.59|2534.15|2521.15|27
1623803730000|2021-06-16 00:35:30|2534.41|2521.41|2533.29|2520.29|2534.41|2521.41|2533.29|2520.29|28
1623803740000|2021-06-16 00:35:40|2533.22|2520.22|2533.16|2520.16|2533.42|2520.42|2533.13|2520.13|26
1623803750000|2021-06-16 00:35:50|2533.18|2520.18|2533.31|2520.31|2533.34|2520.34|2533.15|2520.15|21
1623803760000|2021-06-16 00:36:00|2533.32|2520.32|2533.37|2520.37|2533.41|2520.41|2533.12|2520.12|22
1623803770000|2021-06-16 00:36:10|2533.41|2520.41|2534.06|2521.06|2534.15|2521.15|2533.37|2520.37|28
1623803780000|2021-06-16 00:36:20|2533.76|2520.76|2531.53|2518.53|2533.76|2520.76|2531.31|2518.31|38
1623803790000|2021-06-16 00:36:30|2531.54|2518.54|2530.02|2517.02|2531.61|2518.61|2530.02|2517.02|31
1623803800000|2021-06-16 00:36:40|2530.04|2517.04|2530.32|2517.32|2530.48|2517.48|2529.95|2516.95|20
1623803810000|2021-06-16 00:36:50|2530.28|2517.28|2530.41|2517.41|2531.45|2518.45|2530.28|2517.28|33
1623803820000|2021-06-16 00:37:00|2530.39|2517.39|2531.54|2518.54|2531.63|2518.63|2530.38|2517.38|28
1623803830000|2021-06-16 00:37:10|2531.61|2518.61|2531.13|2518.13|2531.79|2518.79|2530.79|2517.79|30
1623803840000|2021-06-16 00:37:20|2530.83|2517.83|2531.78|2518.78|2531.92|2518.92|2530.61|2517.61|34
1623803850000|2021-06-16 00:37:30|2531.79|2518.79|2532.49|2519.49|2532.71|2519.71|2531.76|2518.76|24
1623803860000|2021-06-16 00:37:40|2532.51|2519.51|2533.86|2520.86|2533.86|2520.86|2532.31|2519.31|31
1623803870000|2021-06-16 00:37:50|2533.81|2520.81|2533.83|2520.83|2533.86|2520.86|2533.8|2520.8|22
1623803880000|2021-06-16 00:38:00|2533.84|2520.84|2534.62|2521.62|2534.99|2521.99|2533.78|2520.78|31
1623803890000|2021-06-16 00:38:10|2534.46|2521.46|2533.86|2520.86|2534.46|2521.46|2533.74|2520.74|30
1623803900000|2021-06-16 00:38:20|2533.94|2520.94|2533.89|2520.89|2534.08|2521.08|2533.64|2520.64|29
1623803910000|2021-06-16 00:38:30|2533.97|2520.97|2532.97|2519.97|2534.02|2521.02|2532.43|2519.43|34
1623803920000|2021-06-16 00:38:40|2533.03|2520.03|2534.19|2521.19|2534.19|2521.19|2533.03|2520.03|26
1623803930000|2021-06-16 00:38:50|2534.38|2521.38|2533.27|2520.27|2534.41|2521.41|2533.27|2520.27|23
1623803940000|2021-06-16 00:39:00|2533.48|2520.48|2533.73|2520.73|2533.74|2520.74|2533.43|2520.43|32
1623803950000|2021-06-16 00:39:10|2533.75|2520.75|2532.51|2519.51|2533.83|2520.83|2532.42|2519.42|33
1623803960000|2021-06-16 00:39:20|2532.5|2519.5|2532.21|2519.21|2533.13|2520.13|2532.21|2519.21|30
1623803970000|2021-06-16 00:39:30|2532.16|2519.16|2531.71|2518.71|2532.36|2519.36|2531.71|2518.71|27
1623803980000|2021-06-16 00:39:40|2531.8|2518.8|2532.38|2519.38|2532.39|2519.39|2531.71|2518.71|30
1623803990000|2021-06-16 00:39:50|2532.44|2519.44|2532.74|2519.74|2532.74|2519.74|2532.16|2519.16|35
1623804000000|2021-06-16 00:40:00|2532.72|2519.72|2534.38|2521.38|2534.4|2521.4|2532.7|2519.7|34
1623804010000|2021-06-16 00:40:10|2534.57|2521.57|2534.34|2521.34|2534.85|2521.85|2534.34|2521.34|28
1623804020000|2021-06-16 00:40:20|2534.35|2521.35|2534.53|2521.53|2534.91|2521.91|2534.22|2521.22|35
1623804030000|2021-06-16 00:40:30|2535.07|2522.07|2535.74|2522.74|2535.98|2522.98|2535.07|2522.07|32
1623804040000|2021-06-16 00:40:40|2535.78|2522.78|2535.93|2522.93|2536.02|2523.02|2535.48|2522.48|24
1623804050000|2021-06-16 00:40:50|2535.94|2522.94|2535.58|2522.58|2536.42|2523.42|2535.53|2522.53|23
1623804060000|2021-06-16 00:41:00|2535.61|2522.61|2535.64|2522.64|2535.64|2522.64|2535.27|2522.27|24
1623804070000|2021-06-16 00:41:10|2535.85|2522.85|2536.76|2523.76|2536.93|2523.93|2535.81|2522.81|34
1623804080000|2021-06-16 00:41:20|2536.8|2523.8|2536.53|2523.53|2536.8|2523.8|2535.93|2522.93|25
1623804090000|2021-06-16 00:41:30|2536.52|2523.52|2536.38|2523.38|2536.67|2523.67|2536.3|2523.3|18
1623804100000|2021-06-16 00:41:40|2536.45|2523.45|2536.87|2523.87|2537.06|2524.06|2536.45|2523.45|27
1623804110000|2021-06-16 00:41:50|2536.86|2523.86|2536.81|2523.81|2536.94|2523.94|2536.81|2523.81|19
1623804120000|2021-06-16 00:42:00|2536.78|2523.78|2536.88|2523.88|2536.88|2523.88|2536.76|2523.76|9
1623804130000|2021-06-16 00:42:10|2536.89|2523.89|2537.7|2524.7|2537.75|2524.75|2536.77|2523.77|27
1623804140000|2021-06-16 00:42:20|2537.75|2524.75|2537.99|2524.99|2538.01|2525.01|2537.7|2524.7|24
1623804150000|2021-06-16 00:42:30|2537.97|2524.97|2537.87|2524.87|2537.97|2524.97|2537.79|2524.79|17
1623804160000|2021-06-16 00:42:40|2537.85|2524.85|2538.21|2525.21|2538.28|2525.28|2537.85|2524.85|8
1623804170000|2021-06-16 00:42:50|2538.5|2525.5|2538.37|2525.37|2538.54|2525.54|2538.36|2525.36|13
1623804180000|2021-06-16 00:43:00|2538.38|2525.38|2538.89|2525.89|2539.15|2526.15|2538.38|2525.38|19
1623804190000|2021-06-16 00:43:10|2538.83|2525.83|2537.03|2524.03|2538.83|2525.83|2537.03|2524.03|28
1623804200000|2021-06-16 00:43:20|2536.98|2523.98|2536.39|2523.39|2536.98|2523.98|2536.24|2523.24|19
1623804210000|2021-06-16 00:43:30|2536.41|2523.41|2536.55|2523.55|2536.59|2523.59|2536.41|2523.41|8
1623804220000|2021-06-16 00:43:40|2536.4|2523.4|2535.53|2522.53|2536.4|2523.4|2535.31|2522.31|15
1623804230000|2021-06-16 00:43:50|2535.5|2522.5|2534.82|2521.82|2535.5|2522.5|2534.61|2521.61|24
1623804240000|2021-06-16 00:44:00|2534.76|2521.76|2534.41|2521.41|2534.98|2521.98|2534.37|2521.37|27
1623804250000|2021-06-16 00:44:10|2534.32|2521.32|2535.73|2522.73|2535.85|2522.85|2534.32|2521.32|34
1623804260000|2021-06-16 00:44:20|2535.64|2522.64|2536.38|2523.38|2536.56|2523.56|2535.64|2522.64|28
1623804270000|2021-06-16 00:44:30|2536.39|2523.39|2536.96|2523.96|2536.96|2523.96|2536.29|2523.29|16
1623804280000|2021-06-16 00:44:40|2536.99|2523.99|2536.79|2523.79|2537.17|2524.17|2536.79|2523.79|17
1623804290000|2021-06-16 00:44:50|2536.84|2523.84|2536.4|2523.4|2536.86|2523.86|2535.97|2522.97|15
1623804300000|2021-06-16 00:45:00|2536.42|2523.42|2538.38|2525.38|2538.38|2525.38|2536.42|2523.42|31
1623804310000|2021-06-16 00:45:10|2538.29|2525.29|2538.52|2525.52|2538.62|2525.62|2538.27|2525.27|12
1623804320000|2021-06-16 00:45:20|2538.58|2525.58|2538.57|2525.57|2538.75|2525.75|2538.57|2525.57|20
1623804330000|2021-06-16 00:45:30|2538.55|2525.55|2539.26|2526.26|2539.36|2526.36|2538.55|2525.55|28
1623804340000|2021-06-16 00:45:40|2539.2|2526.2|2539.35|2526.35|2539.39|2526.39|2539.1|2526.1|24
1623804350000|2021-06-16 00:45:50|2539.49|2526.49|2539.06|2526.06|2539.6|2526.6|2538.82|2525.82|28
1623804360000|2021-06-16 00:46:00|2539.14|2526.14|2538.94|2525.94|2539.88|2526.88|2538.9|2525.9|29
1623804370000|2021-06-16 00:46:10|2538.81|2525.81|2538.89|2525.89|2539.07|2526.07|2538.81|2525.81|9
1623804380000|2021-06-16 00:46:20|2538.78|2525.78|2538.88|2525.88|2538.91|2525.91|2538.69|2525.69|12
1623804390000|2021-06-16 00:46:30|2538.9|2525.9|2539.42|2526.42|2539.69|2526.69|2538.9|2525.9|27
1623804400000|2021-06-16 00:46:40|2539.54|2526.54|2539.8|2526.8|2539.8|2526.8|2539.4|2526.4|33
1623804410000|2021-06-16 00:46:50|2539.68|2526.68|2539.68|2526.68|2539.86|2526.86|2539.63|2526.63|21
1623804420000|2021-06-16 00:47:00|2539.72|2526.72|2539.87|2526.87|2539.87|2526.87|2539.63|2526.63|23
1623804430000|2021-06-16 00:47:10|2539.72|2526.72|2539.97|2526.97|2540.3|2527.3|2539.58|2526.58|32
1623804440000|2021-06-16 00:47:20|2539.96|2526.96|2538.71|2525.71|2540.14|2527.14|2538.71|2525.71|23
1623804450000|2021-06-16 00:47:30|2538.83|2525.83|2538.36|2525.36|2539.02|2526.02|2538.06|2525.06|21
1623804460000|2021-06-16 00:47:40|2538.35|2525.35|2538.08|2525.08|2538.44|2525.44|2538.04|2525.04|19
1623804470000|2021-06-16 00:47:50|2538.1|2525.1|2538.08|2525.08|2538.28|2525.28|2537.37|2524.37|23
1623804480000|2021-06-16 00:48:00|2538.07|2525.07|2537.74|2524.74|2538.07|2525.07|2537.66|2524.66|30
1623804490000|2021-06-16 00:48:10|2537.73|2524.73|2537.33|2524.33|2537.73|2524.73|2537.26|2524.26|26
1623804500000|2021-06-16 00:48:20|2537.34|2524.34|2536.67|2523.67|2537.34|2524.34|2536.67|2523.67|26
1623804510000|2021-06-16 00:48:30|2536.66|2523.66|2536.44|2523.44|2536.74|2523.74|2536.44|2523.44|30
1623804520000|2021-06-16 00:48:40|2536.49|2523.49|2535.81|2522.81|2536.49|2523.49|2535.79|2522.79|13
1623804530000|2021-06-16 00:48:50|2535.86|2522.86|2536.47|2523.47|2536.53|2523.53|2535.86|2522.86|26
1623804540000|2021-06-16 00:49:00|2536.51|2523.51|2536.58|2523.58|2536.67|2523.67|2536.36|2523.36|25
1623804550000|2021-06-16 00:49:10|2536.7|2523.7|2535|2522|2536.7|2523.7|2535|2522|30
1623804560000|2021-06-16 00:49:20|2535.04|2522.04|2535|2522|2535.04|2522.04|2534.75|2521.75|19
1623804570000|2021-06-16 00:49:30|2534.88|2521.88|2535.53|2522.53|2535.55|2522.55|2534.49|2521.49|17
1623804580000|2021-06-16 00:49:40|2535.44|2522.44|2535.33|2522.33|2535.61|2522.61|2535.17|2522.17|30
1623804590000|2021-06-16 00:49:50|2535.29|2522.29|2534.84|2521.84|2535.37|2522.37|2534.84|2521.84|17
1623804600000|2021-06-16 00:50:00|2534.89|2521.89|2534.84|2521.84|2535.06|2522.06|2534.84|2521.84|19
1623804610000|2021-06-16 00:50:10|2534.73|2521.73|2533.95|2520.95|2534.73|2521.73|2533.37|2520.37|27
1623804620000|2021-06-16 00:50:20|2534.04|2521.04|2534.49|2521.49|2534.73|2521.73|2534.01|2521.01|29
1623804630000|2021-06-16 00:50:30|2534.54|2521.54|2534.83|2521.83|2534.95|2521.95|2534.35|2521.35|25
1623804640000|2021-06-16 00:50:40|2534.64|2521.64|2533.01|2520.01|2534.64|2521.64|2533.01|2520.01|27
1623804650000|2021-06-16 00:50:50|2532.97|2519.97|2533.03|2520.03|2533.75|2520.75|2532.89|2519.89|24
1623804660000|2021-06-16 00:51:00|2532.88|2519.88|2532.81|2519.81|2533.01|2520.01|2532.61|2519.61|32
1623804670000|2021-06-16 00:51:10|2532.75|2519.75|2531.97|2518.97|2532.84|2519.84|2531.89|2518.89|30
1623804680000|2021-06-16 00:51:20|2531.95|2518.95|2531.99|2518.99|2532.17|2519.17|2531.92|2518.92|17
1623804690000|2021-06-16 00:51:30|2531.95|2518.95|2531.54|2518.54|2531.98|2518.98|2531.32|2518.32|17
1623804700000|2021-06-16 00:51:40|2531.48|2518.48|2530.62|2517.62|2531.48|2518.48|2530.55|2517.55|17
1623804710000|2021-06-16 00:51:50|2530.6|2517.6|2530.93|2517.93|2531.36|2518.36|2530.6|2517.6|25
1623804720000|2021-06-16 00:52:00|2530.86|2517.86|2530.78|2517.78|2531.02|2518.02|2530.55|2517.55|20
1623804730000|2021-06-16 00:52:10|2530.84|2517.84|2530.8|2517.8|2530.93|2517.93|2530.16|2517.16|24
1623804740000|2021-06-16 00:52:20|2530.77|2517.77|2530.61|2517.61|2530.89|2517.89|2530.55|2517.55|19
1623804750000|2021-06-16 00:52:30|2530.42|2517.42|2529.33|2516.33|2530.5|2517.5|2529.33|2516.33|25
1623804760000|2021-06-16 00:52:40|2529.27|2516.27|2528.91|2515.91|2529.72|2516.72|2528.49|2515.49|33
1623804770000|2021-06-16 00:52:50|2528.82|2515.82|2527.81|2514.81|2528.84|2515.84|2527.81|2514.81|25
1623804780000|2021-06-16 00:53:00|2527.88|2514.88|2527.18|2514.18|2528.14|2515.14|2527.15|2514.15|29
1623804790000|2021-06-16 00:53:10|2527.13|2514.13|2526.67|2513.67|2527.24|2514.24|2525.11|2512.11|34
1623804800000|2021-06-16 00:53:20|2526.77|2513.77|2528.13|2515.13|2528.19|2515.19|2526.6|2513.6|36
1623804810000|2021-06-16 00:53:30|2528.1|2515.1|2528.15|2515.15|2528.3|2515.3|2527.99|2514.99|27
1623804820000|2021-06-16 00:53:40|2528.14|2515.14|2530.74|2517.74|2530.74|2517.74|2528.08|2515.08|25
1623804830000|2021-06-16 00:53:50|2530.69|2517.69|2530.52|2517.52|2531.41|2518.41|2530.51|2517.51|29
1623804840000|2021-06-16 00:54:00|2530.51|2517.51|2531.72|2518.72|2531.85|2518.85|2530.46|2517.46|30
1623804850000|2021-06-16 00:54:10|2531.71|2518.71|2532.4|2519.4|2532.71|2519.71|2531.71|2518.71|32
1623804860000|2021-06-16 00:54:20|2532.25|2519.25|2531.06|2518.06|2532.25|2519.25|2531.06|2518.06|31
1623804870000|2021-06-16 00:54:30|2530.88|2517.88|2530.66|2517.66|2530.88|2517.88|2530.55|2517.55|17
1623804880000|2021-06-16 00:54:40|2530.68|2517.68|2530.89|2517.89|2530.94|2517.94|2530.59|2517.59|16
1623804890000|2021-06-16 00:54:50|2530.94|2517.94|2528.53|2515.53|2530.94|2517.94|2528.53|2515.53|21
1623804900000|2021-06-16 00:55:00|2528.63|2515.63|2527.51|2514.51|2528.63|2515.63|2527.51|2514.51|31
1623804910000|2021-06-16 00:55:10|2527.06|2514.06|2523.97|2510.97|2527.15|2514.15|2523.97|2510.97|39
1623804920000|2021-06-16 00:55:20|2523.5|2510.5|2523.92|2510.92|2524.02|2511.02|2522.14|2509.14|37
1623804930000|2021-06-16 00:55:30|2524.17|2511.17|2526.07|2513.07|2526.15|2513.15|2524.17|2511.17|37
1623804940000|2021-06-16 00:55:40|2525.96|2512.96|2528.25|2515.25|2528.5|2515.5|2525.96|2512.96|32
1623804950000|2021-06-16 00:55:50|2527.91|2514.91|2529.2|2516.2|2529.31|2516.31|2527.9|2514.9|35
1623804960000|2021-06-16 00:56:00|2529.34|2516.34|2529.08|2516.08|2529.97|2516.97|2529.02|2516.02|30
1623804970000|2021-06-16 00:56:10|2529.11|2516.11|2530.54|2517.54|2531.29|2518.29|2529.11|2516.11|33
1623804980000|2021-06-16 00:56:20|2530.64|2517.64|2531.71|2518.71|2531.75|2518.75|2530.64|2517.64|32
1623804990000|2021-06-16 00:56:30|2531.61|2518.61|2530.76|2517.76|2531.88|2518.88|2530.66|2517.66|27
1623805000000|2021-06-16 00:56:40|2530.75|2517.75|2531.4|2518.4|2531.4|2518.4|2530.16|2517.16|37
1623805010000|2021-06-16 00:56:50|2531.41|2518.41|2530.73|2517.73|2531.76|2518.76|2530.59|2517.59|34
1623805020000|2021-06-16 00:57:00|2530.76|2517.76|2529.31|2516.31|2531.33|2518.33|2529.31|2516.31|32
1623805030000|2021-06-16 00:57:10|2529.43|2516.43|2529.13|2516.13|2529.45|2516.45|2528.52|2515.52|32
1623805040000|2021-06-16 00:57:20|2529.1|2516.1|2528.91|2515.91|2529.19|2516.19|2528.67|2515.67|20
1623805050000|2021-06-16 00:57:30|2528.9|2515.9|2528.77|2515.77|2528.91|2515.91|2528.77|2515.77|10
1623805060000|2021-06-16 00:57:40|2528.74|2515.74|2529.81|2516.81|2530.09|2517.09|2528.55|2515.55|22
1623805070000|2021-06-16 00:57:50|2529.66|2516.66|2528.82|2515.82|2529.75|2516.75|2528.8|2515.8|27
1623805080000|2021-06-16 00:58:00|2528.9|2515.9|2529.15|2516.15|2529.5|2516.5|2528.86|2515.86|30
1623805090000|2021-06-16 00:58:10|2529.17|2516.17|2529.45|2516.45|2529.45|2516.45|2529.03|2516.03|14
1623805100000|2021-06-16 00:58:20|2529.5|2516.5|2529.52|2516.52|2529.67|2516.67|2529.44|2516.44|13
1623805110000|2021-06-16 00:58:30|2529.5|2516.5|2529.39|2516.39|2529.5|2516.5|2529.34|2516.34|10
1623805120000|2021-06-16 00:58:40|2529.4|2516.4|2529.43|2516.43|2529.47|2516.47|2529.4|2516.4|5
1623805130000|2021-06-16 00:58:50|2529.39|2516.39|2529.18|2516.18|2529.96|2516.96|2529.18|2516.18|19
1623805140000|2021-06-16 00:59:00|2529.4|2516.4|2528.95|2515.95|2529.4|2516.4|2528.78|2515.78|25
1623805150000|2021-06-16 00:59:10|2528.89|2515.89|2528.99|2515.99|2529.08|2516.08|2528.39|2515.39|23
1623805160000|2021-06-16 00:59:20|2529.08|2516.08|2527.92|2514.92|2529.08|2516.08|2527.91|2514.91|30
1623805170000|2021-06-16 00:59:30|2527.72|2514.72|2527.26|2514.26|2527.72|2514.72|2527.11|2514.11|20
1623805180000|2021-06-16 00:59:40|2527.13|2514.13|2525.66|2512.66|2527.33|2514.33|2525.66|2512.66|30
1623805190000|2021-06-16 00:59:50|2525.67|2512.67|2525.8|2512.8|2525.9|2512.9|2524.79|2511.79|34
1623805200000|2021-06-16 01:00:00|2525.89|2512.89|2522.99|2509.99|2526.57|2513.57|2522.91|2509.91|36
1623805210000|2021-06-16 01:00:10|2522.97|2509.97|2521.8|2508.8|2523.16|2510.16|2521.42|2508.42|34
1623805220000|2021-06-16 01:00:20|2521.5|2508.5|2521.75|2508.75|2521.75|2508.75|2520.69|2507.69|32
1623805230000|2021-06-16 01:00:30|2521.76|2508.76|2521.23|2508.23|2522|2509|2520.92|2507.92|36
1623805240000|2021-06-16 01:00:40|2521.03|2508.03|2522.2|2509.2|2522.2|2509.2|2520.06|2507.06|33
1623805250000|2021-06-16 01:00:50|2522.18|2509.18|2521.07|2508.07|2522.99|2509.99|2521.03|2508.03|33
1623805260000|2021-06-16 01:01:00|2521.06|2508.06|2520.01|2507.01|2521.62|2508.62|2519.79|2506.79|32
1623805270000|2021-06-16 01:01:10|2519.53|2506.53|2519.46|2506.46|2520.07|2507.07|2518.95|2505.95|32
1623805280000|2021-06-16 01:01:20|2519.28|2506.28|2519.6|2506.6|2519.68|2506.68|2518.36|2505.36|22
1623805290000|2021-06-16 01:01:30|2519.56|2506.56|2521.88|2508.88|2521.88|2508.88|2519.56|2506.56|32
1623805300000|2021-06-16 01:01:40|2521.86|2508.86|2523.69|2510.69|2523.69|2510.69|2521.73|2508.73|35
1623805310000|2021-06-16 01:01:50|2523.71|2510.71|2523.9|2510.9|2524.78|2511.78|2523.4|2510.4|26
1623805320000|2021-06-16 01:02:00|2523.54|2510.54|2522.9|2509.9|2523.59|2510.59|2522.54|2509.54|35
1623805330000|2021-06-16 01:02:10|2522.91|2509.91|2523.14|2510.14|2523.15|2510.15|2522.88|2509.88|19
1623805340000|2021-06-16 01:02:20|2523.03|2510.03|2522.97|2509.97|2523.03|2510.03|2521.76|2508.76|32
1623805350000|2021-06-16 01:02:30|2523.07|2510.07|2524.08|2511.08|2524.08|2511.08|2522.56|2509.56|34
1623805360000|2021-06-16 01:02:40|2524.1|2511.1|2523.88|2510.88|2524.1|2511.1|2523.51|2510.51|31
1623805370000|2021-06-16 01:02:50|2523.87|2510.87|2524.29|2511.29|2524.63|2511.63|2523.8|2510.8|34
1623805380000|2021-06-16 01:03:00|2524.18|2511.18|2523.75|2510.75|2524.18|2511.18|2523.74|2510.74|23
1623805390000|2021-06-16 01:03:10|2523.71|2510.71|2522.85|2509.85|2523.73|2510.73|2522.85|2509.85|26
1623805400000|2021-06-16 01:03:20|2522.99|2509.99|2524.68|2511.68|2524.68|2511.68|2522.98|2509.98|26
1623805410000|2021-06-16 01:03:30|2524.85|2511.85|2524.18|2511.18|2525.03|2512.03|2524.06|2511.06|28
1623805420000|2021-06-16 01:03:40|2524.06|2511.06|2523.41|2510.41|2524.1|2511.1|2523.41|2510.41|33
1623805430000|2021-06-16 01:03:50|2523.42|2510.42|2523.1|2510.1|2523.61|2510.61|2522.99|2509.99|25
1623805440000|2021-06-16 01:04:00|2523.12|2510.12|2523.18|2510.18|2523.37|2510.37|2522.54|2509.54|28
1623805450000|2021-06-16 01:04:10|2523.14|2510.14|2520.91|2507.91|2523.15|2510.15|2520.82|2507.82|32
1623805460000|2021-06-16 01:04:20|2520.93|2507.93|2522.33|2509.33|2522.35|2509.35|2520.91|2507.91|36
1623805470000|2021-06-16 01:04:30|2522.37|2509.37|2522.36|2509.36|2522.63|2509.63|2522.27|2509.27|34
1623805480000|2021-06-16 01:04:40|2522.2|2509.2|2522.04|2509.04|2522.28|2509.28|2522.04|2509.04|26
1623805490000|2021-06-16 01:04:50|2521.95|2508.95|2520.94|2507.94|2521.95|2508.95|2520.92|2507.92|24
1623805500000|2021-06-16 01:05:00|2520.98|2507.98|2521.29|2508.29|2521.29|2508.29|2520.89|2507.89|25
1623805510000|2021-06-16 01:05:10|2521.26|2508.26|2521.2|2508.2|2521.26|2508.26|2520.9|2507.9|31
1623805520000|2021-06-16 01:05:20|2521.19|2508.19|2519.86|2506.86|2521.27|2508.27|2519.8|2506.8|22
1623805530000|2021-06-16 01:05:30|2519.72|2506.72|2519.01|2506.01|2519.72|2506.72|2518.94|2505.94|34
1623805540000|2021-06-16 01:05:40|2518.93|2505.93|2517.52|2504.52|2519.01|2506.01|2517.38|2504.38|37
1623805550000|2021-06-16 01:05:50|2517.55|2504.55|2519.7|2506.7|2519.7|2506.7|2517.31|2504.31|26
1623805560000|2021-06-16 01:06:00|2519.64|2506.64|2520.11|2507.11|2520.29|2507.29|2519.56|2506.56|16
1623805570000|2021-06-16 01:06:10|2519.84|2506.84|2518.87|2505.87|2520.4|2507.4|2518.79|2505.79|34
1623805580000|2021-06-16 01:06:20|2518.97|2505.97|2520.89|2507.89|2520.97|2507.97|2518.97|2505.97|37
1623805590000|2021-06-16 01:06:30|2520.85|2507.85|2523.4|2510.4|2523.4|2510.4|2520.85|2507.85|33
1623805600000|2021-06-16 01:06:40|2523.42|2510.42|2524.26|2511.26|2524.77|2511.77|2523.12|2510.12|30
1623805610000|2021-06-16 01:06:50|2524.23|2511.23|2522.69|2509.69|2524.32|2511.32|2522.69|2509.69|31
1623805620000|2021-06-16 01:07:00|2522.65|2509.65|2523.73|2510.73|2523.73|2510.73|2522.65|2509.65|25
1623805630000|2021-06-16 01:07:10|2523.8|2510.8|2523.68|2510.68|2523.91|2510.91|2523.64|2510.64|30
1623805640000|2021-06-16 01:07:20|2523.54|2510.54|2522.9|2509.9|2523.54|2510.54|2522.77|2509.77|26
1623805650000|2021-06-16 01:07:30|2522.84|2509.84|2522.67|2509.67|2523.08|2510.08|2522.67|2509.67|19
1623805660000|2021-06-16 01:07:40|2522.5|2509.5|2523.06|2510.06|2523.76|2510.76|2522.48|2509.48|29
1623805670000|2021-06-16 01:07:50|2523.21|2510.21|2521.31|2508.31|2523.21|2510.21|2521.31|2508.31|30
1623805680000|2021-06-16 01:08:00|2521.21|2508.21|2521.98|2508.98|2521.98|2508.98|2521.19|2508.19|30
1623805690000|2021-06-16 01:08:10|2521.92|2508.92|2521.8|2508.8|2521.92|2508.92|2521.6|2508.6|17
1623805700000|2021-06-16 01:08:20|2521.81|2508.81|2523.19|2510.19|2523.21|2510.21|2521.8|2508.8|25
1623805710000|2021-06-16 01:08:30|2523.17|2510.17|2523.25|2510.25|2523.44|2510.44|2522.95|2509.95|29
1623805720000|2021-06-16 01:08:40|2523.26|2510.26|2523.9|2510.9|2524.14|2511.14|2523.23|2510.23|33
1623805730000|2021-06-16 01:08:50|2523.73|2510.73|2524.06|2511.06|2524.07|2511.07|2523.51|2510.51|26
1623805740000|2021-06-16 01:09:00|2524.07|2511.07|2523.42|2510.42|2524.13|2511.13|2523.3|2510.3|30
1623805750000|2021-06-16 01:09:10|2523.38|2510.38|2523.31|2510.31|2523.54|2510.54|2523.28|2510.28|15
1623805760000|2021-06-16 01:09:20|2523.35|2510.35|2523.31|2510.31|2523.46|2510.46|2523.31|2510.31|14
1623805770000|2021-06-16 01:09:30|2523.29|2510.29|2523.33|2510.33|2523.52|2510.52|2523.23|2510.23|16
1623805780000|2021-06-16 01:09:40|2523.28|2510.28|2522.18|2509.18|2524.11|2511.11|2522.16|2509.16|27
1623805790000|2021-06-16 01:09:50|2522.21|2509.21|2521.62|2508.62|2522.39|2509.39|2521.58|2508.58|35
1623805800000|2021-06-16 01:10:00|2521.8|2508.8|2521.23|2508.23|2521.82|2508.82|2521.12|2508.12|22
1623805810000|2021-06-16 01:10:10|2521.21|2508.21|2517.89|2504.89|2521.21|2508.21|2517.89|2504.89|31
1623805820000|2021-06-16 01:10:20|2517.15|2504.15|2516.44|2503.44|2517.15|2504.15|2514.56|2501.56|36
1623805830000|2021-06-16 01:10:30|2515.81|2502.81|2516.02|2503.02|2516.49|2503.49|2515.54|2502.54|35
1623805840000|2021-06-16 01:10:40|2516.03|2503.03|2515.45|2502.45|2516.19|2503.19|2515.45|2502.45|26
1623805850000|2021-06-16 01:10:50|2515.32|2502.32|2514.12|2501.12|2517|2504|2512.8|2499.8|30
1623805860000|2021-06-16 01:11:00|2514.58|2501.58|2513.65|2500.65|2517.63|2504.63|2513.28|2500.28|35
1623805870000|2021-06-16 01:11:10|2514.57|2501.57|2511.31|2498.31|2516.6|2503.6|2510.72|2497.72|34
1623805880000|2021-06-16 01:11:20|2511.16|2498.16|2513.19|2500.19|2513.24|2500.24|2511.16|2498.16|38
1623805890000|2021-06-16 01:11:30|2513.21|2500.21|2513.62|2500.62|2513.99|2500.99|2513.19|2500.19|28
1623805900000|2021-06-16 01:11:40|2513.61|2500.61|2512.17|2499.17|2513.61|2500.61|2512.11|2499.11|34
1623805910000|2021-06-16 01:11:50|2512.16|2499.16|2512.06|2499.06|2512.21|2499.21|2512.06|2499.06|12
1623805920000|2021-06-16 01:12:00|2512.08|2499.08|2512.41|2499.41|2512.41|2499.41|2512.06|2499.06|14
1623805930000|2021-06-16 01:12:10|2512.31|2499.31|2513.23|2500.23|2514.07|2501.07|2512.31|2499.31|31
1623805940000|2021-06-16 01:12:20|2513.27|2500.27|2510.65|2497.65|2513.27|2500.27|2510.6|2497.6|31
1623805950000|2021-06-16 01:12:30|2510.41|2497.41|2512.47|2499.47|2512.47|2499.47|2509.46|2496.46|37
1623805960000|2021-06-16 01:12:40|2512.53|2499.53|2512.17|2499.17|2512.87|2499.87|2512.14|2499.14|20
1623805970000|2021-06-16 01:12:50|2512.18|2499.18|2513.81|2500.81|2513.92|2500.92|2511.99|2498.99|37
1623805980000|2021-06-16 01:13:00|2513.86|2500.86|2514.36|2501.36|2514.36|2501.36|2513.8|2500.8|28
1623805990000|2021-06-16 01:13:10|2514.34|2501.34|2515.79|2502.79|2516.93|2503.93|2514.34|2501.34|36
1623806000000|2021-06-16 01:13:20|2516.35|2503.35|2517.94|2504.94|2518|2505|2516.35|2503.35|38
1623806010000|2021-06-16 01:13:30|2517.96|2504.96|2519.14|2506.14|2519.14|2506.14|2517.96|2504.96|33
1623806020000|2021-06-16 01:13:40|2519.15|2506.15|2519.16|2506.16|2519.23|2506.23|2518.42|2505.42|39
1623806030000|2021-06-16 01:13:50|2519.27|2506.27|2519|2506|2519.34|2506.34|2518.23|2505.23|28
1623806040000|2021-06-16 01:14:00|2519.01|2506.01|2519.68|2506.68|2519.79|2506.79|2519.01|2506.01|32
1623806050000|2021-06-16 01:14:10|2519.73|2506.73|2520.2|2507.2|2520.24|2507.24|2519.7|2506.7|20
1623806060000|2021-06-16 01:14:20|2520.02|2507.02|2520.59|2507.59|2520.59|2507.59|2519.97|2506.97|29
1623806070000|2021-06-16 01:14:30|2520.6|2507.6|2519.54|2506.54|2520.6|2507.6|2519.54|2506.54|29
1623806080000|2021-06-16 01:14:40|2519.55|2506.55|2519.77|2506.77|2519.77|2506.77|2519.27|2506.27|22
1623806090000|2021-06-16 01:14:50|2519.76|2506.76|2520.37|2507.37|2520.37|2507.37|2519.68|2506.68|35
1623806100000|2021-06-16 01:15:00|2520.42|2507.42|2521.79|2508.79|2521.79|2508.79|2520.19|2507.19|35
1623806110000|2021-06-16 01:15:10|2521.99|2508.99|2521.88|2508.88|2522.59|2509.59|2521.57|2508.57|33
1623806120000|2021-06-16 01:15:20|2521.94|2508.94|2521.98|2508.98|2522.08|2509.08|2521.22|2508.22|33
1623806130000|2021-06-16 01:15:30|2521.97|2508.97|2522.26|2509.26|2522.27|2509.27|2521.93|2508.93|21
1623806140000|2021-06-16 01:15:40|2522.29|2509.29|2523.02|2510.02|2523.17|2510.17|2522.29|2509.29|30
1623806150000|2021-06-16 01:15:50|2522.98|2509.98|2523.01|2510.01|2523.12|2510.12|2522.95|2509.95|27
1623806160000|2021-06-16 01:16:00|2522.99|2509.99|2522.63|2509.63|2523.59|2510.59|2522.63|2509.63|30
1623806170000|2021-06-16 01:16:10|2522.59|2509.59|2520.72|2507.72|2522.59|2509.59|2520.58|2507.58|25
1623806180000|2021-06-16 01:16:20|2520.68|2507.68|2520.75|2507.75|2521.08|2508.08|2520.63|2507.63|31
1623806190000|2021-06-16 01:16:30|2520.78|2507.78|2520.48|2507.48|2520.97|2507.97|2520.3|2507.3|24
1623806200000|2021-06-16 01:16:40|2520.22|2507.22|2520.35|2507.35|2520.49|2507.49|2520.08|2507.08|20
1623806210000|2021-06-16 01:16:50|2520.34|2507.34|2521.24|2508.24|2521.24|2508.24|2520.16|2507.16|26
1623806220000|2021-06-16 01:17:00|2521.28|2508.28|2521.66|2508.66|2521.71|2508.71|2521.28|2508.28|14
1623806230000|2021-06-16 01:17:10|2521.65|2508.65|2522|2509|2522.01|2509.01|2521.34|2508.34|20
1623806240000|2021-06-16 01:17:20|2521.99|2508.99|2521.62|2508.62|2521.99|2508.99|2521.62|2508.62|4
1623806250000|2021-06-16 01:17:30|2521.67|2508.67|2520.65|2507.65|2521.85|2508.85|2520.54|2507.54|34
1623806260000|2021-06-16 01:17:40|2520.73|2507.73|2520.13|2507.13|2520.73|2507.73|2520.12|2507.12|27
1623806270000|2021-06-16 01:17:50|2520.17|2507.17|2518.72|2505.72|2520.17|2507.17|2518.72|2505.72|30
1623806280000|2021-06-16 01:18:00|2518.82|2505.82|2516.47|2503.47|2518.82|2505.82|2516.47|2503.47|26
1623806290000|2021-06-16 01:18:10|2516.42|2503.42|2517.41|2504.41|2517.7|2504.7|2516.25|2503.25|33
1623806300000|2021-06-16 01:18:20|2517.45|2504.45|2516.78|2503.78|2517.5|2504.5|2516.74|2503.74|31
1623806310000|2021-06-16 01:18:30|2516.75|2503.75|2516.64|2503.64|2516.75|2503.75|2515.46|2502.46|35
1623806320000|2021-06-16 01:18:40|2516.62|2503.62|2515.72|2502.72|2516.85|2503.85|2515.72|2502.72|28
1623806330000|2021-06-16 01:18:50|2515.7|2502.7|2516.28|2503.28|2516.29|2503.29|2515.65|2502.65|30
1623806340000|2021-06-16 01:19:00|2516.33|2503.33|2516.82|2503.82|2516.99|2503.99|2516.33|2503.33|29
1623806350000|2021-06-16 01:19:10|2516.86|2503.86|2517.23|2504.23|2518.4|2505.4|2516.86|2503.86|35
1623806360000|2021-06-16 01:19:20|2517.27|2504.27|2518.64|2505.64|2518.71|2505.71|2517.02|2504.02|33
1623806370000|2021-06-16 01:19:30|2518.63|2505.63|2519.71|2506.71|2519.71|2506.71|2518.63|2505.63|25
1623806380000|2021-06-16 01:19:40|2519.7|2506.7|2519.1|2506.1|2519.83|2506.83|2519.07|2506.07|23
1623806390000|2021-06-16 01:19:50|2519.09|2506.09|2519.43|2506.43|2519.43|2506.43|2519|2506|23
1623806400000|2021-06-16 01:20:00|2519.38|2506.38|2519.24|2506.24|2519.39|2506.39|2518.33|2505.33|33
1623806410000|2021-06-16 01:20:10|2519.52|2506.52|2520.02|2507.02|2520.02|2507.02|2519.52|2506.52|25
1623806420000|2021-06-16 01:20:20|2520.17|2507.17|2520.28|2507.28|2520.48|2507.48|2519.98|2506.98|36
1623806430000|2021-06-16 01:20:30|2520.27|2507.27|2519.43|2506.43|2520.27|2507.27|2519.43|2506.43|28
1623806440000|2021-06-16 01:20:40|2519.64|2506.64|2519.65|2506.65|2520.41|2507.41|2519.64|2506.64|36
1623806450000|2021-06-16 01:20:50|2519.7|2506.7|2519.92|2506.92|2519.92|2506.92|2519.51|2506.51|21
1623806460000|2021-06-16 01:21:00|2520.04|2507.04|2518.95|2505.95|2520.21|2507.21|2518.83|2505.83|35
1623806470000|2021-06-16 01:21:10|2518.94|2505.94|2518|2505|2519.11|2506.11|2518|2505|27
1623806480000|2021-06-16 01:21:20|2518.1|2505.1|2517.16|2504.16|2518.24|2505.24|2516.94|2503.94|22
1623806490000|2021-06-16 01:21:30|2517.22|2504.22|2517.37|2504.37|2517.97|2504.97|2517.18|2504.18|19
1623806500000|2021-06-16 01:21:40|2517.26|2504.26|2517.06|2504.06|2517.38|2504.38|2516.81|2503.81|17
1623806510000|2021-06-16 01:21:50|2517.04|2504.04|2516.93|2503.93|2517.13|2504.13|2516.44|2503.44|25
1623806520000|2021-06-16 01:22:00|2516.88|2503.88|2516.97|2503.97|2517.28|2504.28|2516.67|2503.67|25
1623806530000|2021-06-16 01:22:10|2516.95|2503.95|2515.07|2502.07|2517.01|2504.01|2515.07|2502.07|17
1623806540000|2021-06-16 01:22:20|2514.63|2501.63|2515.69|2502.69|2515.73|2502.73|2514.56|2501.56|36
1623806550000|2021-06-16 01:22:30|2515.68|2502.68|2516.78|2503.78|2516.8|2503.8|2515.68|2502.68|30
1623806560000|2021-06-16 01:22:40|2516.81|2503.81|2515.62|2502.62|2517.05|2504.05|2515.49|2502.49|37
1623806570000|2021-06-16 01:22:50|2515.65|2502.65|2515.28|2502.28|2515.65|2502.65|2515.25|2502.25|25
1623806580000|2021-06-16 01:23:00|2514.73|2501.73|2514.62|2501.62|2514.85|2501.85|2514.53|2501.53|25
1623806590000|2021-06-16 01:23:10|2514.61|2501.61|2513.86|2500.86|2514.68|2501.68|2513.74|2500.74|27
1623806600000|2021-06-16 01:23:20|2513.74|2500.74|2513.48|2500.48|2513.94|2500.94|2513.13|2500.13|37
1623806610000|2021-06-16 01:23:30|2513.52|2500.52|2513.12|2500.12|2513.56|2500.56|2512.6|2499.6|27
1623806620000|2021-06-16 01:23:40|2513.28|2500.28|2513.67|2500.67|2514.49|2501.49|2513.24|2500.24|33
1623806630000|2021-06-16 01:23:50|2513.69|2500.69|2512.61|2499.61|2513.69|2500.69|2512.61|2499.61|34
1623806640000|2021-06-16 01:24:00|2512.62|2499.62|2514.02|2501.02|2514.09|2501.09|2512.62|2499.62|37
1623806650000|2021-06-16 01:24:10|2513.92|2500.92|2514.82|2501.82|2515.5|2502.5|2513.91|2500.91|36
1623806660000|2021-06-16 01:24:20|2514.78|2501.78|2515.06|2502.06|2515.14|2502.14|2514.29|2501.29|30
1623806670000|2021-06-16 01:24:30|2515.31|2502.31|2514.99|2501.99|2516.16|2503.16|2514.99|2501.99|36
1623806680000|2021-06-16 01:24:40|2515.06|2502.06|2514.31|2501.31|2515.06|2502.06|2514.29|2501.29|30
1623806690000|2021-06-16 01:24:50|2514.35|2501.35|2513.92|2500.92|2514.71|2501.71|2513.92|2500.92|29
1623806700000|2021-06-16 01:25:00|2514.06|2501.06|2514.19|2501.19|2514.24|2501.24|2513.05|2500.05|36
1623806710000|2021-06-16 01:25:10|2514.16|2501.16|2512.71|2499.71|2514.17|2501.17|2512.71|2499.71|34
1623806720000|2021-06-16 01:25:20|2512.59|2499.59|2513.32|2500.32|2513.71|2500.71|2512.57|2499.57|33
1623806730000|2021-06-16 01:25:30|2513.24|2500.24|2513.44|2500.44|2513.44|2500.44|2513.1|2500.1|27
1623806740000|2021-06-16 01:25:40|2513.48|2500.48|2513.24|2500.24|2513.48|2500.48|2513.24|2500.24|29
1623806750000|2021-06-16 01:25:50|2513.29|2500.29|2512.89|2499.89|2513.52|2500.52|2512.86|2499.86|34
1623806760000|2021-06-16 01:26:00|2512.81|2499.81|2511.32|2498.32|2512.85|2499.85|2511.32|2498.32|31
1623806770000|2021-06-16 01:26:10|2511.4|2498.4|2511.19|2498.19|2511.41|2498.41|2511.09|2498.09|19
1623806780000|2021-06-16 01:26:20|2511.16|2498.16|2511.09|2498.09|2511.39|2498.39|2511.09|2498.09|34
1623806790000|2021-06-16 01:26:30|2511.08|2498.08|2510.84|2497.84|2511.08|2498.08|2510.81|2497.81|31
1623806800000|2021-06-16 01:26:40|2510.9|2497.9|2509.04|2496.04|2510.9|2497.9|2508.92|2495.92|28
1623806810000|2021-06-16 01:26:50|2508.9|2495.9|2508.62|2495.62|2510.48|2497.48|2508.57|2495.57|36
1623806820000|2021-06-16 01:27:00|2508.54|2495.54|2508.83|2495.83|2509.18|2496.18|2508.44|2495.44|35
1623806830000|2021-06-16 01:27:10|2508.93|2495.93|2509.25|2496.25|2509.35|2496.35|2508.52|2495.52|34
1623806840000|2021-06-16 01:27:20|2509.49|2496.49|2508.83|2495.83|2509.77|2496.77|2508.79|2495.79|34
1623806850000|2021-06-16 01:27:30|2508.78|2495.78|2508.63|2495.63|2508.9|2495.9|2508.41|2495.41|34
1623806860000|2021-06-16 01:27:40|2508.64|2495.64|2510.08|2497.08|2510.08|2497.08|2508.44|2495.44|36
1623806870000|2021-06-16 01:27:50|2510.11|2497.11|2512.11|2499.11|2512.15|2499.15|2510.11|2497.11|29
1623806880000|2021-06-16 01:28:00|2512.02|2499.02|2513.11|2500.11|2513.28|2500.28|2511.61|2498.61|34
1623806890000|2021-06-16 01:28:10|2513.13|2500.13|2514.03|2501.03|2514.18|2501.18|2513.09|2500.09|37
1623806900000|2021-06-16 01:28:20|2514.13|2501.13|2514.75|2501.75|2514.75|2501.75|2513.32|2500.32|33
1623806910000|2021-06-16 01:28:30|2514.86|2501.86|2514.97|2501.97|2515.25|2502.25|2514.66|2501.66|30
1623806920000|2021-06-16 01:28:40|2514.94|2501.94|2516.62|2503.62|2516.68|2503.68|2514.93|2501.93|39
1623806930000|2021-06-16 01:28:50|2516.52|2503.52|2517.81|2504.81|2517.81|2504.81|2516.29|2503.29|31
1623806940000|2021-06-16 01:29:00|2517.94|2504.94|2516.58|2503.58|2518.41|2505.41|2516.27|2503.27|27
1623806950000|2021-06-16 01:29:10|2516.46|2503.46|2516.85|2503.85|2516.94|2503.94|2516.44|2503.44|27
1623806960000|2021-06-16 01:29:20|2516.73|2503.73|2515.22|2502.22|2516.75|2503.75|2515.22|2502.22|23
1623806970000|2021-06-16 01:29:30|2515.13|2502.13|2515.64|2502.64|2515.64|2502.64|2514.74|2501.74|35
1623806980000|2021-06-16 01:29:40|2515.25|2502.25|2515.09|2502.09|2515.57|2502.57|2515.04|2502.04|32
1623806990000|2021-06-16 01:29:50|2515.2|2502.2|2514.98|2501.98|2515.34|2502.34|2514.98|2501.98|20
1623807000000|2021-06-16 01:30:00|2515.04|2502.04|2516.44|2503.44|2516.44|2503.44|2514.85|2501.85|32
1623807010000|2021-06-16 01:30:10|2516.57|2503.57|2517.98|2504.98|2517.98|2504.98|2516.57|2503.57|28
1623807020000|2021-06-16 01:30:20|2517.87|2504.87|2517.78|2504.78|2518.03|2505.03|2517.28|2504.28|33
1623807030000|2021-06-16 01:30:30|2517.77|2504.77|2518.79|2505.79|2518.81|2505.81|2517.77|2504.77|23
1623807040000|2021-06-16 01:30:40|2518.85|2505.85|2519.65|2506.65|2519.97|2506.97|2518.85|2505.85|24
1623807050000|2021-06-16 01:30:50|2520|2507|2519.32|2506.32|2520.4|2507.4|2519.32|2506.32|34
1623807060000|2021-06-16 01:31:00|2519.31|2506.31|2520.93|2507.93|2520.93|2507.93|2519.17|2506.17|37
1623807070000|2021-06-16 01:31:10|2520.96|2507.96|2520.58|2507.58|2521.46|2508.46|2520.58|2507.58|26
1623807080000|2021-06-16 01:31:20|2520.54|2507.54|2521.03|2508.03|2521.03|2508.03|2520.18|2507.18|26
1623807090000|2021-06-16 01:31:30|2521.04|2508.04|2521.3|2508.3|2521.78|2508.78|2521.04|2508.04|30
1623807100000|2021-06-16 01:31:40|2521.19|2508.19|2521.41|2508.41|2521.41|2508.41|2521.16|2508.16|18
1623807110000|2021-06-16 01:31:50|2521.43|2508.43|2522.33|2509.33|2522.43|2509.43|2521.43|2508.43|35
1623807120000|2021-06-16 01:32:00|2522.39|2509.39|2522.45|2509.45|2522.78|2509.78|2522.27|2509.27|33
1623807130000|2021-06-16 01:32:10|2522.27|2509.27|2521.42|2508.42|2522.39|2509.39|2521.36|2508.36|28
1623807140000|2021-06-16 01:32:20|2521.43|2508.43|2521.35|2508.35|2521.43|2508.43|2521.35|2508.35|7
1623807150000|2021-06-16 01:32:30|2521.43|2508.43|2521.61|2508.61|2522.06|2509.06|2521.27|2508.27|28
1623807160000|2021-06-16 01:32:40|2521.75|2508.75|2521.85|2508.85|2521.92|2508.92|2521.56|2508.56|16
1623807170000|2021-06-16 01:32:50|2521.84|2508.84|2521.74|2508.74|2521.89|2508.89|2521.42|2508.42|24
1623807180000|2021-06-16 01:33:00|2521.76|2508.76|2521.7|2508.7|2521.82|2508.82|2521.64|2508.64|10
1623807190000|2021-06-16 01:33:10|2521.73|2508.73|2521.53|2508.53|2521.99|2508.99|2521.5|2508.5|20
1623807200000|2021-06-16 01:33:20|2521.5|2508.5|2521.47|2508.47|2521.58|2508.58|2521.45|2508.45|19
1623807210000|2021-06-16 01:33:30|2521.53|2508.53|2522.19|2509.19|2522.19|2509.19|2521.53|2508.53|27
1623807220000|2021-06-16 01:33:40|2522.16|2509.16|2521.4|2508.4|2522.26|2509.26|2521.2|2508.2|19
1623807230000|2021-06-16 01:33:50|2521.52|2508.52|2521.91|2508.91|2522|2509|2521.27|2508.27|31
1623807240000|2021-06-16 01:34:00|2521.68|2508.68|2521.47|2508.47|2521.68|2508.68|2521.13|2508.13|30
1623807250000|2021-06-16 01:34:10|2521.44|2508.44|2521.57|2508.57|2521.63|2508.63|2521.43|2508.43|9
1623807260000|2021-06-16 01:34:20|2521.52|2508.52|2521.58|2508.58|2521.91|2508.91|2521.51|2508.51|22
1623807270000|2021-06-16 01:34:30|2521.52|2508.52|2521.86|2508.86|2521.86|2508.86|2521.52|2508.52|28
1623807280000|2021-06-16 01:34:40|2521.81|2508.81|2522.53|2509.53|2522.64|2509.64|2521.79|2508.79|23
1623807290000|2021-06-16 01:34:50|2522.6|2509.6|2522.41|2509.41|2522.65|2509.65|2522.12|2509.12|25
1623807300000|2021-06-16 01:35:00|2522.37|2509.37|2522.81|2509.81|2522.81|2509.81|2522.37|2509.37|18
1623807310000|2021-06-16 01:35:10|2522.85|2509.85|2523.77|2510.77|2523.77|2510.77|2522.84|2509.84|25
1623807320000|2021-06-16 01:35:20|2523.9|2510.9|2524.1|2511.1|2524.12|2511.12|2523.27|2510.27|35
1623807330000|2021-06-16 01:35:30|2524.12|2511.12|2524.17|2511.17|2524.29|2511.29|2524.02|2511.02|29
1623807340000|2021-06-16 01:35:40|2524.09|2511.09|2524.63|2511.63|2524.74|2511.74|2523.99|2510.99|30
1623807350000|2021-06-16 01:35:50|2525.11|2512.11|2524.59|2511.59|2525.5|2512.5|2524.59|2511.59|34
1623807360000|2021-06-16 01:36:00|2524.69|2511.69|2524.26|2511.26|2524.88|2511.88|2523.95|2510.95|29
1623807370000|2021-06-16 01:36:10|2524.21|2511.21|2524.04|2511.04|2524.33|2511.33|2523.91|2510.91|26
1623807380000|2021-06-16 01:36:20|2524.05|2511.05|2525.69|2512.69|2525.84|2512.84|2523.89|2510.89|34
1623807390000|2021-06-16 01:36:30|2525.67|2512.67|2526.4|2513.4|2526.53|2513.53|2525.65|2512.65|36
1623807400000|2021-06-16 01:36:40|2526.42|2513.42|2526.34|2513.34|2526.53|2513.53|2526.2|2513.2|28
1623807410000|2021-06-16 01:36:50|2526.37|2513.37|2526.66|2513.66|2526.82|2513.82|2526.23|2513.23|22
1623807420000|2021-06-16 01:37:00|2526.71|2513.71|2526.35|2513.35|2526.74|2513.74|2526|2513|28
1623807430000|2021-06-16 01:37:10|2526.43|2513.43|2526.17|2513.17|2526.7|2513.7|2526.17|2513.17|28
1623807440000|2021-06-16 01:37:20|2526.11|2513.11|2525.71|2512.71|2526.11|2513.11|2525.71|2512.71|22
1623807450000|2021-06-16 01:37:30|2525.72|2512.72|2526.06|2513.06|2526.23|2513.23|2525.72|2512.72|22
1623807460000|2021-06-16 01:37:40|2526.1|2513.1|2525.91|2512.91|2526.1|2513.1|2525.72|2512.72|31
1623807470000|2021-06-16 01:37:50|2526.01|2513.01|2526.23|2513.23|2526.25|2513.25|2526.01|2513.01|20
1623807480000|2021-06-16 01:38:00|2526.22|2513.22|2525.79|2512.79|2526.29|2513.29|2525.72|2512.72|28
1623807490000|2021-06-16 01:38:10|2525.78|2512.78|2525.7|2512.7|2525.81|2512.81|2525.62|2512.62|10
1623807500000|2021-06-16 01:38:20|2525.77|2512.77|2524.55|2511.55|2525.84|2512.84|2524.49|2511.49|16
1623807510000|2021-06-16 01:38:30|2524.53|2511.53|2525.65|2512.65|2525.73|2512.73|2524.5|2511.5|29
1623807520000|2021-06-16 01:38:40|2525.54|2512.54|2525.24|2512.24|2525.66|2512.66|2524.98|2511.98|33
1623807530000|2021-06-16 01:38:50|2525.34|2512.34|2525.36|2512.36|2525.74|2512.74|2525.34|2512.34|34
1623807540000|2021-06-16 01:39:00|2525.25|2512.25|2526.12|2513.12|2526.25|2513.25|2525.11|2512.11|35
1623807550000|2021-06-16 01:39:10|2526.11|2513.11|2525.68|2512.68|2526.2|2513.2|2525.68|2512.68|16
1623807560000|2021-06-16 01:39:20|2525.65|2512.65|2526.27|2513.27|2526.4|2513.4|2525.65|2512.65|24
1623807570000|2021-06-16 01:39:30|2526.3|2513.3|2527.25|2514.25|2527.27|2514.27|2526.3|2513.3|23
1623807580000|2021-06-16 01:39:40|2527.2|2514.2|2527.71|2514.71|2528.54|2515.54|2526.92|2513.92|34
1623807590000|2021-06-16 01:39:50|2527.69|2514.69|2529.27|2516.27|2529.4|2516.4|2527.09|2514.09|36
1623807600000|2021-06-16 01:40:00|2529.32|2516.32|2528.91|2515.91|2529.32|2516.32|2528.8|2515.8|33
1623807610000|2021-06-16 01:40:10|2529|2516|2527.34|2514.34|2529|2516|2527.31|2514.31|35
1623807620000|2021-06-16 01:40:20|2527.44|2514.44|2526.69|2513.69|2527.51|2514.51|2526.65|2513.65|33
1623807630000|2021-06-16 01:40:30|2526.73|2513.73|2526.74|2513.74|2526.77|2513.77|2526.66|2513.66|11
1623807640000|2021-06-16 01:40:40|2526.66|2513.66|2526.87|2513.87|2527|2514|2526.66|2513.66|23
1623807650000|2021-06-16 01:40:50|2526.78|2513.78|2526.32|2513.32|2526.88|2513.88|2526.32|2513.32|21
1623807660000|2021-06-16 01:41:00|2526.44|2513.44|2527.97|2514.97|2527.97|2514.97|2526.32|2513.32|20
1623807670000|2021-06-16 01:41:10|2528.06|2515.06|2527.97|2514.97|2528.34|2515.34|2527.97|2514.97|33
1623807680000|2021-06-16 01:41:20|2527.94|2514.94|2527.82|2514.82|2528.18|2515.18|2527.78|2514.78|32
1623807690000|2021-06-16 01:41:30|2527.83|2514.83|2526.86|2513.86|2527.86|2514.86|2526.84|2513.84|29
1623807700000|2021-06-16 01:41:40|2526.83|2513.83|2526.57|2513.57|2526.83|2513.83|2526.47|2513.47|16
1623807710000|2021-06-16 01:41:50|2526.61|2513.61|2526.72|2513.72|2526.74|2513.74|2526.61|2513.61|13
1623807720000|2021-06-16 01:42:00|2526.66|2513.66|2526.57|2513.57|2526.79|2513.79|2526.54|2513.54|22
1623807730000|2021-06-16 01:42:10|2526.46|2513.46|2526.45|2513.45|2526.46|2513.46|2526.45|2513.45|4
1623807740000|2021-06-16 01:42:20|2526.74|2513.74|2527.01|2514.01|2527.24|2514.24|2526.74|2513.74|18
1623807750000|2021-06-16 01:42:30|2527.07|2514.07|2527.19|2514.19|2527.36|2514.36|2527.04|2514.04|22
1623807760000|2021-06-16 01:42:40|2527.2|2514.2|2527.87|2514.87|2527.87|2514.87|2527.15|2514.15|19
1623807770000|2021-06-16 01:42:50|2527.85|2514.85|2528.31|2515.31|2528.36|2515.36|2527.46|2514.46|25
1623807780000|2021-06-16 01:43:00|2528.34|2515.34|2527.46|2514.46|2528.42|2515.42|2527.46|2514.46|27
1623807790000|2021-06-16 01:43:10|2527.48|2514.48|2527.54|2514.54|2527.54|2514.54|2527.43|2514.43|14
1623807800000|2021-06-16 01:43:20|2527.53|2514.53|2528.42|2515.42|2528.53|2515.53|2527.53|2514.53|31
1623807810000|2021-06-16 01:43:30|2528.43|2515.43|2528.42|2515.42|2528.85|2515.85|2528.33|2515.33|36
1623807820000|2021-06-16 01:43:40|2528.38|2515.38|2527.67|2514.67|2528.39|2515.39|2527.66|2514.66|23
1623807830000|2021-06-16 01:43:50|2527.69|2514.69|2527.1|2514.1|2527.73|2514.73|2527.1|2514.1|15
1623807840000|2021-06-16 01:44:00|2526.97|2513.97|2528.01|2515.01|2528.01|2515.01|2526.83|2513.83|32
1623807850000|2021-06-16 01:44:10|2528.02|2515.02|2528.04|2515.04|2528.24|2515.24|2527.9|2514.9|26
1623807860000|2021-06-16 01:44:20|2527.99|2514.99|2527.94|2514.94|2528.13|2515.13|2527.67|2514.67|31
1623807870000|2021-06-16 01:44:30|2527.84|2514.84|2526.67|2513.67|2527.84|2514.84|2526.48|2513.48|22
1623807880000|2021-06-16 01:44:40|2526.75|2513.75|2525.88|2512.88|2526.75|2513.75|2525.73|2512.73|21
1623807890000|2021-06-16 01:44:50|2525.83|2512.83|2525.67|2512.67|2525.89|2512.89|2525.59|2512.59|21
1623807900000|2021-06-16 01:45:00|2525.61|2512.61|2525.8|2512.8|2526.1|2513.1|2525.61|2512.61|29
1623807910000|2021-06-16 01:45:10|2525.83|2512.83|2524.1|2511.1|2526.1|2513.1|2524.1|2511.1|36
1623807920000|2021-06-16 01:45:20|2524.08|2511.08|2523.92|2510.92|2524.21|2511.21|2523.88|2510.88|17
1623807930000|2021-06-16 01:45:30|2524|2511|2523.91|2510.91|2525.18|2512.18|2523.89|2510.89|37
1623807940000|2021-06-16 01:45:40|2523.74|2510.74|2523.74|2510.74|2524|2511|2523.54|2510.54|30
1623807950000|2021-06-16 01:45:50|2523.71|2510.71|2523.74|2510.74|2523.77|2510.77|2523.52|2510.52|15
1623807960000|2021-06-16 01:46:00|2523.68|2510.68|2523.76|2510.76|2524.25|2511.25|2523.63|2510.63|35
1623807970000|2021-06-16 01:46:10|2523.77|2510.77|2523.51|2510.51|2523.78|2510.78|2523.38|2510.38|28
1623807980000|2021-06-16 01:46:20|2523.53|2510.53|2522.62|2509.62|2523.53|2510.53|2522.62|2509.62|14
1623807990000|2021-06-16 01:46:30|2522.74|2509.74|2522.82|2509.82|2523.15|2510.15|2522.66|2509.66|23
1623808000000|2021-06-16 01:46:40|2522.83|2509.83|2523.49|2510.49|2523.57|2510.57|2522.83|2509.83|33
1623808010000|2021-06-16 01:46:50|2523.51|2510.51|2522.85|2509.85|2523.71|2510.71|2522.75|2509.75|31
1623808020000|2021-06-16 01:47:00|2522.79|2509.79|2522.82|2509.82|2522.97|2509.97|2522.77|2509.77|22
1623808030000|2021-06-16 01:47:10|2522.8|2509.8|2522.79|2509.79|2522.92|2509.92|2522.77|2509.77|19
1623808040000|2021-06-16 01:47:20|2522.88|2509.88|2522.46|2509.46|2522.9|2509.9|2522.46|2509.46|28
1623808050000|2021-06-16 01:47:30|2522.4|2509.4|2521.81|2508.81|2522.42|2509.42|2521.81|2508.81|29
1623808060000|2021-06-16 01:47:40|2521.8|2508.8|2522.89|2509.89|2522.96|2509.96|2521.79|2508.79|28
1623808070000|2021-06-16 01:47:50|2522.95|2509.95|2523.24|2510.24|2523.42|2510.42|2522.95|2509.95|32
1623808080000|2021-06-16 01:48:00|2523.21|2510.21|2523.52|2510.52|2523.52|2510.52|2523.1|2510.1|24
1623808090000|2021-06-16 01:48:10|2523.66|2510.66|2524.12|2511.12|2524.13|2511.13|2523.51|2510.51|36
1623808100000|2021-06-16 01:48:20|2524.11|2511.11|2523.23|2510.23|2524.24|2511.24|2523.03|2510.03|29
1623808110000|2021-06-16 01:48:30|2523.44|2510.44|2523.3|2510.3|2523.77|2510.77|2523.27|2510.27|32
1623808120000|2021-06-16 01:48:40|2523.43|2510.43|2522.51|2509.51|2523.43|2510.43|2522.44|2509.44|15
1623808130000|2021-06-16 01:48:50|2522.44|2509.44|2522.56|2509.56|2522.63|2509.63|2522.44|2509.44|8
1623808140000|2021-06-16 01:49:00|2522.58|2509.58|2521.68|2508.68|2522.65|2509.65|2521.68|2508.68|21
1623808150000|2021-06-16 01:49:10|2521.69|2508.69|2521.84|2508.84|2522.02|2509.02|2521.44|2508.44|33
1623808160000|2021-06-16 01:49:20|2521.81|2508.81|2521.59|2508.59|2521.81|2508.81|2521.49|2508.49|29
1623808170000|2021-06-16 01:49:30|2521.64|2508.64|2521.52|2508.52|2521.64|2508.64|2521.41|2508.41|20
1623808180000|2021-06-16 01:49:40|2521.5|2508.5|2521.54|2508.54|2521.54|2508.54|2521.44|2508.44|7
1623808190000|2021-06-16 01:49:50|2521.53|2508.53|2521.3|2508.3|2521.53|2508.53|2521.29|2508.29|18
1623808200000|2021-06-16 01:50:00|2521.28|2508.28|2521.77|2508.77|2521.78|2508.78|2521.28|2508.28|29
1623808210000|2021-06-16 01:50:10|2521.74|2508.74|2522.92|2509.92|2523.04|2510.04|2521.74|2508.74|29
1623808220000|2021-06-16 01:50:20|2522.95|2509.95|2523.18|2510.18|2523.2|2510.2|2522.93|2509.93|20
1623808230000|2021-06-16 01:50:30|2523.2|2510.2|2523.79|2510.79|2523.79|2510.79|2523.16|2510.16|15
1623808240000|2021-06-16 01:50:40|2523.69|2510.69|2524.05|2511.05|2524.05|2511.05|2523.36|2510.36|31
1623808250000|2021-06-16 01:50:50|2523.88|2510.88|2525.4|2512.4|2525.58|2512.58|2523.85|2510.85|27
1623808260000|2021-06-16 01:51:00|2525.39|2512.39|2525.11|2512.11|2525.56|2512.56|2525.05|2512.05|29
1623808270000|2021-06-16 01:51:10|2525.12|2512.12|2525.63|2512.63|2525.79|2512.79|2525.06|2512.06|29
1623808280000|2021-06-16 01:51:20|2525.69|2512.69|2525.93|2512.93|2526.04|2513.04|2525.63|2512.63|25
1623808290000|2021-06-16 01:51:30|2525.85|2512.85|2526.12|2513.12|2526.12|2513.12|2525.56|2512.56|27
1623808300000|2021-06-16 01:51:40|2526.2|2513.2|2526.91|2513.91|2527.18|2514.18|2526.15|2513.15|33
1623808310000|2021-06-16 01:51:50|2526.92|2513.92|2526.91|2513.91|2527.32|2514.32|2526.68|2513.68|29
1623808320000|2021-06-16 01:52:00|2526.9|2513.9|2527.24|2514.24|2527.28|2514.28|2526.8|2513.8|27
1623808330000|2021-06-16 01:52:10|2527.26|2514.26|2526.11|2513.11|2527.26|2514.26|2525.42|2512.42|39
1623808340000|2021-06-16 01:52:20|2526.24|2513.24|2526.16|2513.16|2526.55|2513.55|2525.96|2512.96|35
1623808350000|2021-06-16 01:52:30|2525.85|2512.85|2525.33|2512.33|2526.43|2513.43|2525.33|2512.33|34
1623808360000|2021-06-16 01:52:40|2525.35|2512.35|2526.13|2513.13|2526.28|2513.28|2525.35|2512.35|35
1623808370000|2021-06-16 01:52:50|2526.15|2513.15|2526.13|2513.13|2526.15|2513.15|2525.59|2512.59|30
1623808380000|2021-06-16 01:53:00|2526.09|2513.09|2527.32|2514.32|2527.39|2514.39|2525.91|2512.91|35
1623808390000|2021-06-16 01:53:10|2527.31|2514.31|2527.1|2514.1|2527.65|2514.65|2527.09|2514.09|38
1623808400000|2021-06-16 01:53:20|2527.12|2514.12|2526.81|2513.81|2527.12|2514.12|2526.66|2513.66|35
1623808410000|2021-06-16 01:53:30|2526.85|2513.85|2526.6|2513.6|2526.99|2513.99|2526.6|2513.6|26
1623808420000|2021-06-16 01:53:40|2526.52|2513.52|2526.68|2513.68|2526.69|2513.69|2526.52|2513.52|17
1623808430000|2021-06-16 01:53:50|2526.63|2513.63|2526.55|2513.55|2526.65|2513.65|2526.54|2513.54|18
1623808440000|2021-06-16 01:54:00|2526.52|2513.52|2525.92|2512.92|2526.6|2513.6|2525.92|2512.92|19
1623808450000|2021-06-16 01:54:10|2525.9|2512.9|2525.43|2512.43|2525.9|2512.9|2525.15|2512.15|27
1623808460000|2021-06-16 01:54:20|2525.42|2512.42|2525.38|2512.38|2525.46|2512.46|2525.32|2512.32|22
1623808470000|2021-06-16 01:54:30|2525.32|2512.32|2525.7|2512.7|2525.89|2512.89|2525.22|2512.22|28
1623808480000|2021-06-16 01:54:40|2525.76|2512.76|2526.37|2513.37|2526.37|2513.37|2525.5|2512.5|32
1623808490000|2021-06-16 01:54:50|2526.33|2513.33|2526.01|2513.01|2526.33|2513.33|2525.73|2512.73|26
1623808500000|2021-06-16 01:55:00|2526.08|2513.08|2527.5|2514.5|2527.5|2514.5|2525.91|2512.91|25
1623808510000|2021-06-16 01:55:10|2527.46|2514.46|2527.24|2514.24|2527.51|2514.51|2527.14|2514.14|31
1623808520000|2021-06-16 01:55:20|2527.28|2514.28|2527.44|2514.44|2527.48|2514.48|2527.25|2514.25|24
1623808530000|2021-06-16 01:55:30|2527.43|2514.43|2527.38|2514.38|2527.59|2514.59|2527.25|2514.25|28
1623808540000|2021-06-16 01:55:40|2527.44|2514.44|2527.61|2514.61|2527.62|2514.62|2527.44|2514.44|22
1623808550000|2021-06-16 01:55:50|2527.64|2514.64|2526.95|2513.95|2527.64|2514.64|2526.68|2513.68|31
1623808560000|2021-06-16 01:56:00|2526.93|2513.93|2526.91|2513.91|2526.93|2513.93|2526.63|2513.63|20
1623808570000|2021-06-16 01:56:10|2526.9|2513.9|2526.37|2513.37|2526.9|2513.9|2526.37|2513.37|30
1623808580000|2021-06-16 01:56:20|2526.4|2513.4|2527.7|2514.7|2527.7|2514.7|2526.4|2513.4|24
1623808590000|2021-06-16 01:56:30|2527.51|2514.51|2527.74|2514.74|2527.81|2514.81|2527.13|2514.13|34
1623808600000|2021-06-16 01:56:40|2527.77|2514.77|2527.73|2514.73|2527.82|2514.82|2527.49|2514.49|30
1623808610000|2021-06-16 01:56:50|2527.78|2514.78|2527.14|2514.14|2527.82|2514.82|2526.88|2513.88|25
1623808620000|2021-06-16 01:57:00|2527.26|2514.26|2528.07|2515.07|2528.18|2515.18|2527.22|2514.22|25
1623808630000|2021-06-16 01:57:10|2528.05|2515.05|2528.09|2515.09|2528.24|2515.24|2528.05|2515.05|27
1623808640000|2021-06-16 01:57:20|2528.12|2515.12|2528.65|2515.65|2528.65|2515.65|2528.12|2515.12|30
1623808650000|2021-06-16 01:57:30|2528.72|2515.72|2529.4|2516.4|2529.45|2516.45|2528.72|2515.72|25
1623808660000|2021-06-16 01:57:40|2529.47|2516.47|2528.57|2515.57|2529.49|2516.49|2528.53|2515.53|30
1623808670000|2021-06-16 01:57:50|2528.6|2515.6|2528.79|2515.79|2528.89|2515.89|2528.51|2515.51|26
1623808680000|2021-06-16 01:58:00|2528.82|2515.82|2528.25|2515.25|2528.82|2515.82|2528.2|2515.2|16
1623808690000|2021-06-16 01:58:10|2528.36|2515.36|2529.37|2516.37|2529.42|2516.42|2528.36|2515.36|23
1623808700000|2021-06-16 01:58:20|2529.38|2516.38|2529.4|2516.4|2529.45|2516.45|2528.9|2515.9|34
1623808710000|2021-06-16 01:58:30|2529.42|2516.42|2529.48|2516.48|2529.52|2516.52|2529.38|2516.38|21
1623808720000|2021-06-16 01:58:40|2529.51|2516.51|2529.49|2516.49|2529.52|2516.52|2529.31|2516.31|21
1623808730000|2021-06-16 01:58:50|2529.52|2516.52|2529.09|2516.09|2529.53|2516.53|2529.04|2516.04|25
1623808740000|2021-06-16 01:59:00|2529.16|2516.16|2529.38|2516.38|2529.38|2516.38|2528.95|2515.95|36
1623808750000|2021-06-16 01:59:10|2529.35|2516.35|2529.33|2516.33|2529.43|2516.43|2529.17|2516.17|34
1623808760000|2021-06-16 01:59:20|2529.27|2516.27|2529.6|2516.6|2529.63|2516.63|2529.1|2516.1|33
1623808770000|2021-06-16 01:59:30|2529.61|2516.61|2530.29|2517.29|2530.36|2517.36|2529.58|2516.58|32
1623808780000|2021-06-16 01:59:40|2530.32|2517.32|2531.86|2518.86|2531.9|2518.9|2530.31|2517.31|32
1623808790000|2021-06-16 01:59:50|2531.85|2518.85|2532.31|2519.31|2532.35|2519.35|2531.69|2518.69|35
1623808800000|2021-06-16 02:00:00|2532.29|2519.29|2531.72|2518.72|2532.29|2519.29|2531.53|2518.53|34
1623808810000|2021-06-16 02:00:10|2531.77|2518.77|2531.6|2518.6|2531.88|2518.88|2531.49|2518.49|34
1623808820000|2021-06-16 02:00:20|2531.55|2518.55|2531.95|2518.95|2531.99|2518.99|2531.55|2518.55|28
1623808830000|2021-06-16 02:00:30|2531.97|2518.97|2531.82|2518.82|2532.05|2519.05|2531.67|2518.67|29
1623808840000|2021-06-16 02:00:40|2531.8|2518.8|2532.53|2519.53|2532.63|2519.63|2531.79|2518.79|32
1623808850000|2021-06-16 02:00:50|2532.51|2519.51|2532.19|2519.19|2533.27|2520.27|2532.19|2519.19|34
1623808860000|2021-06-16 02:01:00|2531.94|2518.94|2533.94|2520.94|2533.94|2520.94|2531.91|2518.91|32
1623808870000|2021-06-16 02:01:10|2534.01|2521.01|2533.85|2520.85|2534.63|2521.63|2533.85|2520.85|31
1623808880000|2021-06-16 02:01:20|2533.9|2520.9|2532.28|2519.28|2533.9|2520.9|2532.23|2519.23|32
1623808890000|2021-06-16 02:01:30|2532.3|2519.3|2531.36|2518.36|2532.55|2519.55|2531.36|2518.36|29
1623808900000|2021-06-16 02:01:40|2531.27|2518.27|2531.21|2518.21|2531.57|2518.57|2531.03|2518.03|24
1623808910000|2021-06-16 02:01:50|2531.28|2518.28|2531.14|2518.14|2531.28|2518.28|2531.14|2518.14|12
1623808920000|2021-06-16 02:02:00|2531.18|2518.18|2530.15|2517.15|2531.2|2518.2|2530.15|2517.15|9
1623808930000|2021-06-16 02:02:10|2530.18|2517.18|2531.44|2518.44|2531.77|2518.77|2530.07|2517.07|39
1623808940000|2021-06-16 02:02:20|2531.51|2518.51|2532.14|2519.14|2532.14|2519.14|2531.39|2518.39|31
1623808950000|2021-06-16 02:02:30|2532.13|2519.13|2531.94|2518.94|2532.23|2519.23|2531.91|2518.91|25
1623808960000|2021-06-16 02:02:40|2531.96|2518.96|2532.54|2519.54|2533.14|2520.14|2531.96|2518.96|29
1623808970000|2021-06-16 02:02:50|2532.57|2519.57|2531.26|2518.26|2532.57|2519.57|2531.26|2518.26|29
1623808980000|2021-06-16 02:03:00|2531.15|2518.15|2532.5|2519.5|2532.5|2519.5|2530.9|2517.9|34
1623808990000|2021-06-16 02:03:10|2532.42|2519.42|2532.17|2519.17|2532.43|2519.43|2531.92|2518.92|36
1623809000000|2021-06-16 02:03:20|2532.2|2519.2|2531.47|2518.47|2532.2|2519.2|2531.47|2518.47|34
1623809010000|2021-06-16 02:03:30|2531.52|2518.52|2532.62|2519.62|2532.74|2519.74|2531.52|2518.52|34
1623809020000|2021-06-16 02:03:40|2532.58|2519.58|2532.59|2519.59|2532.59|2519.59|2532.25|2519.25|31
1623809030000|2021-06-16 02:03:50|2532.6|2519.6|2532.77|2519.77|2533.27|2520.27|2532.36|2519.36|32
1623809040000|2021-06-16 02:04:00|2532.79|2519.79|2533.48|2520.48|2533.51|2520.51|2532.72|2519.72|28
1623809050000|2021-06-16 02:04:10|2533.49|2520.49|2533.06|2520.06|2533.5|2520.5|2532.8|2519.8|31
1623809060000|2021-06-16 02:04:20|2533.04|2520.04|2532.63|2519.63|2533.13|2520.13|2532.53|2519.53|29
1623809070000|2021-06-16 02:04:30|2532.52|2519.52|2532.42|2519.42|2532.61|2519.61|2531.36|2518.36|39
1623809080000|2021-06-16 02:04:40|2532.53|2519.53|2532.87|2519.87|2532.87|2519.87|2532.53|2519.53|31
1623809090000|2021-06-16 02:04:50|2532.8|2519.8|2532.8|2519.8|2533.04|2520.04|2532.67|2519.67|32
1623809100000|2021-06-16 02:05:00|2532.68|2519.68|2533.2|2520.2|2533.34|2520.34|2532.68|2519.68|32
1623809110000|2021-06-16 02:05:10|2533.19|2520.19|2532.96|2519.96|2533.19|2520.19|2532.6|2519.6|31
1623809120000|2021-06-16 02:05:20|2533.04|2520.04|2531.96|2518.96|2533.07|2520.07|2531.96|2518.96|29
1623809130000|2021-06-16 02:05:30|2532.06|2519.06|2531.64|2518.64|2532.07|2519.07|2531.64|2518.64|12
1623809140000|2021-06-16 02:05:40|2531.49|2518.49|2531.58|2518.58|2531.58|2518.58|2531.35|2518.35|30
1623809150000|2021-06-16 02:05:50|2531.57|2518.57|2531.75|2518.75|2532.08|2519.08|2531.5|2518.5|32
1623809160000|2021-06-16 02:06:00|2531.78|2518.78|2531.36|2518.36|2531.96|2518.96|2531.36|2518.36|26
1623809170000|2021-06-16 02:06:10|2531.29|2518.29|2530.64|2517.64|2531.36|2518.36|2530.6|2517.6|20
1623809180000|2021-06-16 02:06:20|2530.77|2517.77|2531.67|2518.67|2531.92|2518.92|2530.67|2517.67|37
1623809190000|2021-06-16 02:06:30|2531.64|2518.64|2531.29|2518.29|2531.68|2518.68|2531.09|2518.09|24
1623809200000|2021-06-16 02:06:40|2531.34|2518.34|2531.9|2518.9|2532.09|2519.09|2531.24|2518.24|33
1623809210000|2021-06-16 02:06:50|2531.86|2518.86|2531.39|2518.39|2532.06|2519.06|2531.39|2518.39|34
1623809220000|2021-06-16 02:07:00|2531.45|2518.45|2530.75|2517.75|2531.45|2518.45|2530.58|2517.58|34
1623809230000|2021-06-16 02:07:10|2530.14|2517.14|2530.21|2517.21|2530.29|2517.29|2530.02|2517.02|33
1623809240000|2021-06-16 02:07:20|2530.1|2517.1|2530.39|2517.39|2530.39|2517.39|2529.18|2516.18|35
1623809250000|2021-06-16 02:07:30|2530.38|2517.38|2529.28|2516.28|2530.48|2517.48|2529.23|2516.23|34
1623809260000|2021-06-16 02:07:40|2529.37|2516.37|2530.35|2517.35|2530.35|2517.35|2529.28|2516.28|28
1623809270000|2021-06-16 02:07:50|2530.32|2517.32|2530.31|2517.31|2530.69|2517.69|2530.31|2517.31|32
1623809280000|2021-06-16 02:08:00|2530.25|2517.25|2529.49|2516.49|2530.25|2517.25|2529.45|2516.45|33
1623809290000|2021-06-16 02:08:10|2529.46|2516.46|2527.8|2514.8|2529.57|2516.57|2527.78|2514.78|30
1623809300000|2021-06-16 02:08:20|2527.91|2514.91|2528.54|2515.54|2528.72|2515.72|2527.15|2514.15|36
1623809310000|2021-06-16 02:08:30|2528.35|2515.35|2528.33|2515.33|2528.88|2515.88|2527.14|2514.14|37
1623809320000|2021-06-16 02:08:40|2528.34|2515.34|2528.81|2515.81|2528.92|2515.92|2528.12|2515.12|38
1623809330000|2021-06-16 02:08:50|2528.76|2515.76|2527.55|2514.55|2528.76|2515.76|2527.52|2514.52|36
1623809340000|2021-06-16 02:09:00|2527.42|2514.42|2528.69|2515.69|2528.78|2515.78|2527.31|2514.31|34
1623809350000|2021-06-16 02:09:10|2528.72|2515.72|2529.21|2516.21|2529.29|2516.29|2528.57|2515.57|29
1623809360000|2021-06-16 02:09:20|2529.22|2516.22|2529.3|2516.3|2529.51|2516.51|2529.16|2516.16|32
1623809370000|2021-06-16 02:09:30|2529.41|2516.41|2528.47|2515.47|2529.55|2516.55|2528.43|2515.43|37
1623809380000|2021-06-16 02:09:40|2528.5|2515.5|2528.23|2515.23|2528.76|2515.76|2528.23|2515.23|27
1623809390000|2021-06-16 02:09:50|2528.26|2515.26|2529.41|2516.41|2529.45|2516.45|2528.25|2515.25|33
1623809400000|2021-06-16 02:10:00|2529.43|2516.43|2529.9|2516.9|2530.09|2517.09|2529.27|2516.27|33
1623809410000|2021-06-16 02:10:10|2529.76|2516.76|2530.28|2517.28|2530.3|2517.3|2529.7|2516.7|35
1623809420000|2021-06-16 02:10:20|2530.4|2517.4|2530.94|2517.94|2530.94|2517.94|2530.35|2517.35|33
1623809430000|2021-06-16 02:10:30|2530.96|2517.96|2531.85|2518.85|2531.85|2518.85|2530.96|2517.96|33
1623809440000|2021-06-16 02:10:40|2531.83|2518.83|2531.63|2518.63|2531.87|2518.87|2531.63|2518.63|36
1623809450000|2021-06-16 02:10:50|2531.69|2518.69|2532.24|2519.24|2532.58|2519.58|2531.69|2518.69|27
1623809460000|2021-06-16 02:11:00|2532.56|2519.56|2533.13|2520.13|2533.13|2520.13|2532.47|2519.47|30
1623809470000|2021-06-16 02:11:10|2533.17|2520.17|2532.38|2519.38|2533.17|2520.17|2532.34|2519.34|34
1623809480000|2021-06-16 02:11:20|2532.21|2519.21|2533.27|2520.27|2533.38|2520.38|2532.17|2519.17|35
1623809490000|2021-06-16 02:11:30|2533.23|2520.23|2533.22|2520.22|2533.3|2520.3|2532.98|2519.98|30
1623809500000|2021-06-16 02:11:40|2533.28|2520.28|2533.35|2520.35|2533.39|2520.39|2533.23|2520.23|32
1623809510000|2021-06-16 02:11:50|2533.4|2520.4|2534.38|2521.38|2534.38|2521.38|2533.35|2520.35|31
1623809520000|2021-06-16 02:12:00|2534.41|2521.41|2533.47|2520.47|2534.84|2521.84|2533.34|2520.34|32
1623809530000|2021-06-16 02:12:10|2533.42|2520.42|2533.12|2520.12|2533.56|2520.56|2533.05|2520.05|30
1623809540000|2021-06-16 02:12:20|2533.13|2520.13|2533.03|2520.03|2533.36|2520.36|2533.03|2520.03|17
1623809550000|2021-06-16 02:12:30|2532.89|2519.89|2531.88|2518.88|2533.01|2520.01|2531.56|2518.56|34
1623809560000|2021-06-16 02:12:40|2531.73|2518.73|2531.36|2518.36|2531.73|2518.73|2531.35|2518.35|21
1623809570000|2021-06-16 02:12:50|2531.59|2518.59|2532.42|2519.42|2532.42|2519.42|2531.3|2518.3|25
1623809580000|2021-06-16 02:13:00|2532.44|2519.44|2532.98|2519.98|2533.03|2520.03|2532.44|2519.44|30
1623809590000|2021-06-16 02:13:10|2533|2520|2532.64|2519.64|2533|2520|2532.61|2519.61|21
1623809600000|2021-06-16 02:13:20|2532.65|2519.65|2532.77|2519.77|2533.14|2520.14|2532.65|2519.65|27
1623809610000|2021-06-16 02:13:30|2532.81|2519.81|2533.28|2520.28|2533.69|2520.69|2532.79|2519.79|29
1623809620000|2021-06-16 02:13:40|2533.18|2520.18|2533.43|2520.43|2533.43|2520.43|2532.98|2519.98|23
1623809630000|2021-06-16 02:13:50|2533.67|2520.67|2533|2520|2533.67|2520.67|2532.91|2519.91|29
1623809640000|2021-06-16 02:14:00|2532.98|2519.98|2532.81|2519.81|2532.99|2519.99|2532.48|2519.48|29
1623809650000|2021-06-16 02:14:10|2532.74|2519.74|2532.45|2519.45|2532.93|2519.93|2532.3|2519.3|31
1623809660000|2021-06-16 02:14:20|2532.44|2519.44|2531.92|2518.92|2532.45|2519.45|2531.84|2518.84|29
1623809670000|2021-06-16 02:14:30|2531.82|2518.82|2531.85|2518.85|2531.92|2518.92|2531.65|2518.65|29
1623809680000|2021-06-16 02:14:40|2531.9|2518.9|2532.28|2519.28|2532.28|2519.28|2531.63|2518.63|32
1623809690000|2021-06-16 02:14:50|2532.37|2519.37|2531.58|2518.58|2532.37|2519.37|2531.58|2518.58|29
1623809700000|2021-06-16 02:15:00|2531.59|2518.59|2532.58|2519.58|2532.63|2519.63|2531.59|2518.59|31
1623809710000|2021-06-16 02:15:10|2532.6|2519.6|2531.63|2518.63|2532.69|2519.69|2531.63|2518.63|30
1623809720000|2021-06-16 02:15:20|2531.64|2518.64|2531.82|2518.82|2531.91|2518.91|2531.64|2518.64|26
1623809730000|2021-06-16 02:15:30|2531.83|2518.83|2531.79|2518.79|2531.83|2518.83|2531.69|2518.69|20
1623809740000|2021-06-16 02:15:40|2531.78|2518.78|2531.35|2518.35|2531.78|2518.78|2531.05|2518.05|18
1623809750000|2021-06-16 02:15:50|2531.4|2518.4|2531.96|2518.96|2532.02|2519.02|2531.4|2518.4|29
1623809760000|2021-06-16 02:16:00|2531.99|2518.99|2531.59|2518.59|2531.99|2518.99|2531.45|2518.45|35
1623809770000|2021-06-16 02:16:10|2531.81|2518.81|2532.08|2519.08|2532.08|2519.08|2531.8|2518.8|12
1623809780000|2021-06-16 02:16:20|2532.07|2519.07|2531.9|2518.9|2532.08|2519.08|2531.67|2518.67|26
1623809790000|2021-06-16 02:16:30|2531.86|2518.86|2531.62|2518.62|2532.11|2519.11|2531.49|2518.49|28
1623809800000|2021-06-16 02:16:40|2531.55|2518.55|2531.7|2518.7|2531.76|2518.76|2531.54|2518.54|20
1623809810000|2021-06-16 02:16:50|2531.68|2518.68|2531.64|2518.64|2531.7|2518.7|2531.63|2518.63|12
1623809820000|2021-06-16 02:17:00|2531.68|2518.68|2530.97|2517.97|2531.75|2518.75|2530.97|2517.97|27
1623809830000|2021-06-16 02:17:10|2530.77|2517.77|2530.79|2517.79|2530.85|2517.85|2530.74|2517.74|16
1623809840000|2021-06-16 02:17:20|2530.81|2517.81|2530.19|2517.19|2530.81|2517.81|2529.34|2516.34|32
1623809850000|2021-06-16 02:17:30|2530.2|2517.2|2529.72|2516.72|2530.22|2517.22|2529.7|2516.7|21
1623809860000|2021-06-16 02:17:40|2529.66|2516.66|2528.52|2515.52|2529.74|2516.74|2528.52|2515.52|28
1623809870000|2021-06-16 02:17:50|2528.56|2515.56|2528.55|2515.55|2528.68|2515.68|2528.44|2515.44|17
1623809880000|2021-06-16 02:18:00|2528.5|2515.5|2529.4|2516.4|2529.91|2516.91|2528.5|2515.5|26
1623809890000|2021-06-16 02:18:10|2529.45|2516.45|2529.68|2516.68|2529.68|2516.68|2529.45|2516.45|16
1623809900000|2021-06-16 02:18:20|2529.63|2516.63|2529.3|2516.3|2529.95|2516.95|2529.28|2516.28|28
1623809910000|2021-06-16 02:18:30|2529.24|2516.24|2528.84|2515.84|2529.25|2516.25|2528.58|2515.58|31
1623809920000|2021-06-16 02:18:40|2528.92|2515.92|2528.66|2515.66|2529.01|2516.01|2528.53|2515.53|29
1623809930000|2021-06-16 02:18:50|2528.74|2515.74|2528.77|2515.77|2528.79|2515.79|2528.49|2515.49|30
1623809940000|2021-06-16 02:19:00|2528.73|2515.73|2528.25|2515.25|2528.81|2515.81|2528.11|2515.11|26
1623809950000|2021-06-16 02:19:10|2528.28|2515.28|2528.23|2515.23|2528.58|2515.58|2528.1|2515.1|33
1623809960000|2021-06-16 02:19:20|2528.26|2515.26|2528.56|2515.56|2528.56|2515.56|2528.03|2515.03|21
1623809970000|2021-06-16 02:19:30|2528.53|2515.53|2528.08|2515.08|2528.68|2515.68|2528.02|2515.02|23
1623809980000|2021-06-16 02:19:40|2528.12|2515.12|2528.37|2515.37|2528.51|2515.51|2528.04|2515.04|22
1623809990000|2021-06-16 02:19:50|2528.33|2515.33|2527.51|2514.51|2528.36|2515.36|2527.51|2514.51|34
1623810000000|2021-06-16 02:20:00|2527.42|2514.42|2527.71|2514.71|2528.24|2515.24|2527.42|2514.42|30
1623810010000|2021-06-16 02:20:10|2527.8|2514.8|2527.69|2514.69|2528.09|2515.09|2527.6|2514.6|33
1623810020000|2021-06-16 02:20:20|2527.7|2514.7|2527.93|2514.93|2527.93|2514.93|2527.7|2514.7|21
1623810030000|2021-06-16 02:20:30|2527.9|2514.9|2527.78|2514.78|2528.06|2515.06|2527.66|2514.66|23
1623810040000|2021-06-16 02:20:40|2527.8|2514.8|2528.68|2515.68|2528.71|2515.71|2527.8|2514.8|38
1623810050000|2021-06-16 02:20:50|2528.54|2515.54|2528.68|2515.68|2528.73|2515.73|2528.41|2515.41|31
1623810060000|2021-06-16 02:21:00|2528.72|2515.72|2529.19|2516.19|2529.27|2516.27|2528.67|2515.67|33
1623810070000|2021-06-16 02:21:10|2529.33|2516.33|2529.76|2516.76|2529.76|2516.76|2529.33|2516.33|25
1623810080000|2021-06-16 02:21:20|2529.75|2516.75|2529.61|2516.61|2529.86|2516.86|2529.6|2516.6|20
1623810090000|2021-06-16 02:21:30|2529.64|2516.64|2529.82|2516.82|2529.82|2516.82|2529.61|2516.61|19
1623810100000|2021-06-16 02:21:40|2529.85|2516.85|2529.82|2516.82|2530.08|2517.08|2529.7|2516.7|23
1623810110000|2021-06-16 02:21:50|2529.96|2516.96|2530.13|2517.13|2530.14|2517.14|2529.91|2516.91|13
1623810120000|2021-06-16 02:22:00|2530.14|2517.14|2529.15|2516.15|2530.16|2517.16|2529.12|2516.12|21
1623810130000|2021-06-16 02:22:10|2528.98|2515.98|2528.48|2515.48|2528.98|2515.98|2528.45|2515.45|25
1623810140000|2021-06-16 02:22:20|2528.5|2515.5|2528.6|2515.6|2528.79|2515.79|2528.5|2515.5|18
1623810150000|2021-06-16 02:22:30|2528.65|2515.65|2528.61|2515.61|2528.81|2515.81|2528.59|2515.59|15
1623810160000|2021-06-16 02:22:40|2528.65|2515.65|2528.47|2515.47|2528.65|2515.65|2528.46|2515.46|23
1623810170000|2021-06-16 02:22:50|2528.44|2515.44|2528.01|2515.01|2528.5|2515.5|2527.89|2514.89|30
1623810180000|2021-06-16 02:23:00|2527.95|2514.95|2529.1|2516.1|2529.1|2516.1|2527.92|2514.92|28
1623810190000|2021-06-16 02:23:10|2529.05|2516.05|2529.6|2516.6|2529.61|2516.61|2529.03|2516.03|34
1623810200000|2021-06-16 02:23:20|2529.7|2516.7|2530.19|2517.19|2530.59|2517.59|2529.64|2516.64|36
1623810210000|2021-06-16 02:23:30|2530.23|2517.23|2530.59|2517.59|2530.68|2517.68|2530.1|2517.1|28
1623810220000|2021-06-16 02:23:40|2530.66|2517.66|2530.62|2517.62|2530.71|2517.71|2530.38|2517.38|27
1623810230000|2021-06-16 02:23:50|2530.65|2517.65|2530.73|2517.73|2530.73|2517.73|2530.62|2517.62|9
1623810240000|2021-06-16 02:24:00|2530.66|2517.66|2529.97|2516.97|2530.66|2517.66|2529.52|2516.52|26
1623810250000|2021-06-16 02:24:10|2529.83|2516.83|2529.22|2516.22|2529.97|2516.97|2529.21|2516.21|28
1623810260000|2021-06-16 02:24:20|2529.26|2516.26|2529.32|2516.32|2529.52|2516.52|2529.25|2516.25|25
1623810270000|2021-06-16 02:24:30|2529.35|2516.35|2528.45|2515.45|2529.47|2516.47|2528.45|2515.45|33
1623810280000|2021-06-16 02:24:40|2528.22|2515.22|2528.02|2515.02|2528.31|2515.31|2527.95|2514.95|32
1623810290000|2021-06-16 02:24:50|2528.11|2515.11|2528.16|2515.16|2528.37|2515.37|2528.06|2515.06|22
1623810300000|2021-06-16 02:25:00|2528.07|2515.07|2529.25|2516.25|2529.31|2516.31|2528.02|2515.02|32
1623810310000|2021-06-16 02:25:10|2529.2|2516.2|2529.16|2516.16|2529.23|2516.23|2528.69|2515.69|34
1623810320000|2021-06-16 02:25:20|2529.24|2516.24|2529.5|2516.5|2529.52|2516.52|2529.23|2516.23|25
1623810330000|2021-06-16 02:25:30|2529.47|2516.47|2529.43|2516.43|2529.68|2516.68|2529.3|2516.3|24
1623810340000|2021-06-16 02:25:40|2529.4|2516.4|2529.41|2516.41|2529.66|2516.66|2529.2|2516.2|34
1623810350000|2021-06-16 02:25:50|2529.39|2516.39|2530.1|2517.1|2530.17|2517.17|2529.39|2516.39|22
1623810360000|2021-06-16 02:26:00|2530.15|2517.15|2532.01|2519.01|2532.16|2519.16|2530.15|2517.15|34
1623810370000|2021-06-16 02:26:10|2532.09|2519.09|2532.75|2519.75|2532.86|2519.86|2531.88|2518.88|32
1623810380000|2021-06-16 02:26:20|2532.78|2519.78|2532.38|2519.38|2533.49|2520.49|2532.31|2519.31|38
1623810390000|2021-06-16 02:26:30|2532.6|2519.6|2533.35|2520.35|2533.36|2520.36|2532.23|2519.23|35
1623810400000|2021-06-16 02:26:40|2533.36|2520.36|2533.85|2520.85|2533.92|2520.92|2533.16|2520.16|30
1623810410000|2021-06-16 02:26:50|2533.84|2520.84|2534.25|2521.25|2534.25|2521.25|2533.77|2520.77|36
1623810420000|2021-06-16 02:27:00|2534.17|2521.17|2533.94|2520.94|2534.48|2521.48|2533.48|2520.48|36
1623810430000|2021-06-16 02:27:10|2533.93|2520.93|2533.6|2520.6|2534.02|2521.02|2533.6|2520.6|38
1623810440000|2021-06-16 02:27:20|2533.7|2520.7|2533.12|2520.12|2533.73|2520.73|2532.83|2519.83|34
1623810450000|2021-06-16 02:27:30|2533.09|2520.09|2533.38|2520.38|2533.38|2520.38|2532.83|2519.83|34
1623810460000|2021-06-16 02:27:40|2533.61|2520.61|2534.13|2521.13|2534.5|2521.5|2533.42|2520.42|34
1623810470000|2021-06-16 02:27:50|2534.35|2521.35|2534.56|2521.56|2534.94|2521.94|2534.35|2521.35|28
1623810480000|2021-06-16 02:28:00|2534.58|2521.58|2534.72|2521.72|2534.79|2521.79|2534.44|2521.44|29
1623810490000|2021-06-16 02:28:10|2534.75|2521.75|2534.55|2521.55|2534.91|2521.91|2534.23|2521.23|27
1623810500000|2021-06-16 02:28:20|2534.6|2521.6|2534.64|2521.64|2534.87|2521.87|2534.58|2521.58|15
1623810510000|2021-06-16 02:28:30|2534.65|2521.65|2534.66|2521.66|2534.87|2521.87|2534.65|2521.65|17
1623810520000|2021-06-16 02:28:40|2534.48|2521.48|2534.22|2521.22|2534.48|2521.48|2534.06|2521.06|31
1623810530000|2021-06-16 02:28:50|2534.21|2521.21|2534.13|2521.13|2534.3|2521.3|2534.07|2521.07|34
1623810540000|2021-06-16 02:29:00|2534.18|2521.18|2533.8|2520.8|2534.18|2521.18|2533.51|2520.51|33
1623810550000|2021-06-16 02:29:10|2533.92|2520.92|2533.74|2520.74|2534.08|2521.08|2533.74|2520.74|33
1623810560000|2021-06-16 02:29:20|2533.87|2520.87|2533.82|2520.82|2534.14|2521.14|2533.82|2520.82|22
1623810570000|2021-06-16 02:29:30|2533.89|2520.89|2533.12|2520.12|2533.89|2520.89|2533.12|2520.12|13
1623810580000|2021-06-16 02:29:40|2532.99|2519.99|2533.17|2520.17|2533.35|2520.35|2532.96|2519.96|31
1623810590000|2021-06-16 02:29:50|2533.4|2520.4|2533.1|2520.1|2533.4|2520.4|2532.87|2519.87|30
1623810600000|2021-06-16 02:30:00|2533.17|2520.17|2533.67|2520.67|2533.74|2520.74|2533.02|2520.02|35
1623810610000|2021-06-16 02:30:10|2533.66|2520.66|2533.92|2520.92|2534.08|2521.08|2533.66|2520.66|28
1623810620000|2021-06-16 02:30:20|2533.95|2520.95|2534.33|2521.33|2534.33|2521.33|2533.95|2520.95|20
1623810630000|2021-06-16 02:30:30|2534.26|2521.26|2534.63|2521.63|2534.69|2521.69|2534.26|2521.26|25
1623810640000|2021-06-16 02:30:40|2534.62|2521.62|2534.77|2521.77|2534.77|2521.77|2534.53|2521.53|31
1623810650000|2021-06-16 02:30:50|2534.88|2521.88|2535.14|2522.14|2535.16|2522.16|2534.88|2521.88|26
1623810660000|2021-06-16 02:31:00|2535.12|2522.12|2535.75|2522.75|2535.92|2522.92|2535.12|2522.12|36
1623810670000|2021-06-16 02:31:10|2535.77|2522.77|2535.37|2522.37|2535.9|2522.9|2535.37|2522.37|33
1623810680000|2021-06-16 02:31:20|2535.31|2522.31|2535.22|2522.22|2535.37|2522.37|2535.1|2522.1|29
1623810690000|2021-06-16 02:31:30|2535.23|2522.23|2534.19|2521.19|2535.25|2522.25|2534.19|2521.19|18
1623810700000|2021-06-16 02:31:40|2534.21|2521.21|2534.49|2521.49|2534.7|2521.7|2534.17|2521.17|23
1623810710000|2021-06-16 02:31:50|2534.54|2521.54|2534.59|2521.59|2534.66|2521.66|2534.51|2521.51|16
1623810720000|2021-06-16 02:32:00|2534.55|2521.55|2534.33|2521.33|2534.66|2521.66|2534.2|2521.2|22
1623810730000|2021-06-16 02:32:10|2534.5|2521.5|2534.01|2521.01|2534.53|2521.53|2533.3|2520.3|21
1623810740000|2021-06-16 02:32:20|2534.02|2521.02|2534.14|2521.14|2534.16|2521.16|2533.96|2520.96|14
1623810750000|2021-06-16 02:32:30|2533.08|2520.08|2532.46|2519.46|2533.09|2520.09|2532.46|2519.46|28
1623810760000|2021-06-16 02:32:40|2532.3|2519.3|2533.02|2520.02|2533.16|2520.16|2532.13|2519.13|30
1623810770000|2021-06-16 02:32:50|2533.08|2520.08|2532.38|2519.38|2533.09|2520.09|2532.38|2519.38|28
1623810780000|2021-06-16 02:33:00|2532.31|2519.31|2533.21|2520.21|2533.21|2520.21|2532.28|2519.28|26
1623810790000|2021-06-16 02:33:10|2533.25|2520.25|2533.38|2520.38|2533.48|2520.48|2533.25|2520.25|22
1623810800000|2021-06-16 02:33:20|2533.3|2520.3|2532.9|2519.9|2533.3|2520.3|2532.89|2519.89|33
1623810810000|2021-06-16 02:33:30|2532.91|2519.91|2532.85|2519.85|2532.98|2519.98|2532.83|2519.83|25
1623810820000|2021-06-16 02:33:40|2532.9|2519.9|2532.29|2519.29|2532.9|2519.9|2532.29|2519.29|20
1623810830000|2021-06-16 02:33:50|2532.28|2519.28|2531.38|2518.38|2532.3|2519.3|2531.36|2518.36|29
1623810840000|2021-06-16 02:34:00|2531.39|2518.39|2532.33|2519.33|2532.41|2519.41|2531.39|2518.39|36
1623810850000|2021-06-16 02:34:10|2532.38|2519.38|2531.75|2518.75|2532.4|2519.4|2531.74|2518.74|30
1623810860000|2021-06-16 02:34:20|2531.76|2518.76|2531.68|2518.68|2531.79|2518.79|2531.36|2518.36|31
1623810870000|2021-06-16 02:34:30|2531.6|2518.6|2531.28|2518.28|2531.6|2518.6|2531.27|2518.27|26
1623810880000|2021-06-16 02:34:40|2531.33|2518.33|2531.44|2518.44|2531.47|2518.47|2531.29|2518.29|33
1623810890000|2021-06-16 02:34:50|2531.47|2518.47|2530.56|2517.56|2531.56|2518.56|2530.54|2517.54|35
1623810900000|2021-06-16 02:35:00|2530.57|2517.57|2531.52|2518.52|2531.57|2518.57|2530.54|2517.54|34
1623810910000|2021-06-16 02:35:10|2531.5|2518.5|2531.45|2518.45|2531.78|2518.78|2531.45|2518.45|32
1623810920000|2021-06-16 02:35:20|2531.49|2518.49|2531.43|2518.43|2531.49|2518.49|2531.38|2518.38|18
1623810930000|2021-06-16 02:35:30|2531.42|2518.42|2532.11|2519.11|2532.11|2519.11|2531.39|2518.39|22
1623810940000|2021-06-16 02:35:40|2532.16|2519.16|2531.75|2518.75|2532.31|2519.31|2531.75|2518.75|25
1623810950000|2021-06-16 02:35:50|2531.84|2518.84|2531.76|2518.76|2531.86|2518.86|2531.68|2518.68|25
1623810960000|2021-06-16 02:36:00|2531.77|2518.77|2533.45|2520.45|2533.45|2520.45|2531.76|2518.76|33
1623810970000|2021-06-16 02:36:10|2533.46|2520.46|2533.9|2520.9|2533.92|2520.92|2533.46|2520.46|33
1623810980000|2021-06-16 02:36:20|2533.93|2520.93|2533.93|2520.93|2534.05|2521.05|2533.87|2520.87|21
1623810990000|2021-06-16 02:36:30|2534|2521|2533.82|2520.82|2534.12|2521.12|2533.73|2520.73|25
1623811000000|2021-06-16 02:36:40|2533.8|2520.8|2534.07|2521.07|2534.12|2521.12|2533.78|2520.78|29
1623811010000|2021-06-16 02:36:50|2534.06|2521.06|2533.48|2520.48|2534.38|2521.38|2533.48|2520.48|22
1623811020000|2021-06-16 02:37:00|2533.38|2520.38|2533.68|2520.68|2533.68|2520.68|2533.35|2520.35|14
1623811030000|2021-06-16 02:37:10|2533.85|2520.85|2533.59|2520.59|2534.27|2521.27|2533.49|2520.49|34
1623811040000|2021-06-16 02:37:20|2533.54|2520.54|2533.5|2520.5|2533.65|2520.65|2533.48|2520.48|26
1623811050000|2021-06-16 02:37:30|2533.58|2520.58|2534.76|2521.76|2534.83|2521.83|2533.58|2520.58|34
1623811060000|2021-06-16 02:37:40|2534.73|2521.73|2534.65|2521.65|2534.81|2521.81|2534.61|2521.61|32
1623811070000|2021-06-16 02:37:50|2534.61|2521.61|2534.08|2521.08|2534.73|2521.73|2534.08|2521.08|24
1623811080000|2021-06-16 02:38:00|2534.07|2521.07|2533.34|2520.34|2534.1|2521.1|2532.74|2519.74|34
1623811090000|2021-06-16 02:38:10|2533.31|2520.31|2533.17|2520.17|2533.47|2520.47|2533.04|2520.04|25
1623811100000|2021-06-16 02:38:20|2533.18|2520.18|2533.26|2520.26|2533.35|2520.35|2533.11|2520.11|25
1623811110000|2021-06-16 02:38:30|2533.33|2520.33|2533.39|2520.39|2533.47|2520.47|2533.19|2520.19|22
1623811120000|2021-06-16 02:38:40|2533.36|2520.36|2533.53|2520.53|2533.55|2520.55|2533.34|2520.34|23
1623811130000|2021-06-16 02:38:50|2533.43|2520.43|2533.23|2520.23|2533.5|2520.5|2532.82|2519.82|27
1623811140000|2021-06-16 02:39:00|2533.24|2520.24|2533.04|2520.04|2533.42|2520.42|2533.03|2520.03|31
1623811150000|2021-06-16 02:39:10|2533|2520|2534.61|2521.61|2534.95|2521.95|2533|2520|32
1623811160000|2021-06-16 02:39:20|2534.6|2521.6|2534.38|2521.38|2534.6|2521.6|2534.38|2521.38|25
1623811170000|2021-06-16 02:39:30|2534.42|2521.42|2534.34|2521.34|2534.48|2521.48|2534.34|2521.34|18
1623811180000|2021-06-16 02:39:40|2534.35|2521.35|2534.39|2521.39|2534.48|2521.48|2534.33|2521.33|18
1623811190000|2021-06-16 02:39:50|2534.42|2521.42|2534.35|2521.35|2534.44|2521.44|2534.35|2521.35|10
1623811200000|2021-06-16 02:40:00|2534.37|2521.37|2534.51|2521.51|2534.59|2521.59|2534.23|2521.23|23
1623811210000|2021-06-16 02:40:10|2534.54|2521.54|2534.9|2521.9|2534.95|2521.95|2534.5|2521.5|20
1623811220000|2021-06-16 02:40:20|2534.88|2521.88|2534.89|2521.89|2535.02|2522.02|2534.8|2521.8|27
1623811230000|2021-06-16 02:40:30|2534.51|2521.51|2534.27|2521.27|2534.51|2521.51|2534.17|2521.17|25
1623811240000|2021-06-16 02:40:40|2534.22|2521.22|2534.32|2521.32|2534.55|2521.55|2534.21|2521.21|27
1623811250000|2021-06-16 02:40:50|2534.33|2521.33|2534.45|2521.45|2534.48|2521.48|2534.33|2521.33|24
1623811260000|2021-06-16 02:41:00|2534.44|2521.44|2534.32|2521.32|2534.45|2521.45|2534.13|2521.13|26
1623811270000|2021-06-16 02:41:10|2534.42|2521.42|2534.92|2521.92|2534.92|2521.92|2534.42|2521.42|27
1623811280000|2021-06-16 02:41:20|2534.89|2521.89|2534.89|2521.89|2534.95|2521.95|2534.84|2521.84|18
1623811290000|2021-06-16 02:41:30|2534.93|2521.93|2534.63|2521.63|2534.93|2521.93|2534.63|2521.63|12
1623811300000|2021-06-16 02:41:40|2534.68|2521.68|2534.72|2521.72|2534.72|2521.72|2534.59|2521.59|15
1623811310000|2021-06-16 02:41:50|2534.73|2521.73|2535.32|2522.32|2535.35|2522.35|2534.63|2521.63|29
1623811320000|2021-06-16 02:42:00|2535.34|2522.34|2535.26|2522.26|2535.37|2522.37|2535.25|2522.25|20
1623811330000|2021-06-16 02:42:10|2535.3|2522.3|2535.35|2522.35|2535.36|2522.36|2535.25|2522.25|19
1623811340000|2021-06-16 02:42:20|2535.58|2522.58|2536.13|2523.13|2536.13|2523.13|2535.57|2522.57|29
1623811350000|2021-06-16 02:42:30|2536.04|2523.04|2536.27|2523.27|2536.36|2523.36|2535.99|2522.99|30
1623811360000|2021-06-16 02:42:40|2536.29|2523.29|2536.27|2523.27|2536.4|2523.4|2536.27|2523.27|19
1623811370000|2021-06-16 02:42:50|2536.28|2523.28|2535.23|2522.23|2536.34|2523.34|2535.09|2522.09|30
1623811380000|2021-06-16 02:43:00|2535.2|2522.2|2534.25|2521.25|2535.26|2522.26|2533.9|2520.9|26
1623811390000|2021-06-16 02:43:10|2534.24|2521.24|2533.25|2520.25|2534.24|2521.24|2533.23|2520.23|35
1623811400000|2021-06-16 02:43:20|2533.07|2520.07|2532.45|2519.45|2533.37|2520.37|2532.44|2519.44|32
1623811410000|2021-06-16 02:43:30|2532.44|2519.44|2532.28|2519.28|2532.45|2519.45|2532.28|2519.28|14
1623811420000|2021-06-16 02:43:40|2532.25|2519.25|2531.62|2518.62|2532.39|2519.39|2531.58|2518.58|26
1623811430000|2021-06-16 02:43:50|2531.57|2518.57|2530.04|2517.04|2531.74|2518.74|2529.96|2516.96|38
1623811440000|2021-06-16 02:44:00|2530.11|2517.11|2528.76|2515.76|2530.11|2517.11|2528.65|2515.65|35
1623811450000|2021-06-16 02:44:10|2528.77|2515.77|2528.54|2515.54|2529.03|2516.03|2528.51|2515.51|32
1623811460000|2021-06-16 02:44:20|2528.59|2515.59|2527.4|2514.4|2528.59|2515.59|2527.32|2514.32|38
1623811470000|2021-06-16 02:44:30|2527.42|2514.42|2526.95|2513.95|2527.42|2514.42|2526.81|2513.81|16
1623811480000|2021-06-16 02:44:40|2526.94|2513.94|2527.39|2514.39|2528.15|2515.15|2526.94|2513.94|35
1623811490000|2021-06-16 02:44:50|2527.37|2514.37|2527.64|2514.64|2527.81|2514.81|2527.32|2514.32|31
1623811500000|2021-06-16 02:45:00|2527.66|2514.66|2525.51|2512.51|2527.7|2514.7|2525.51|2512.51|40
1623811510000|2021-06-16 02:45:10|2525.47|2512.47|2524.28|2511.28|2525.64|2512.64|2524.28|2511.28|31
1623811520000|2021-06-16 02:45:20|2524.29|2511.29|2524.95|2511.95|2524.97|2511.97|2524.13|2511.13|31
1623811530000|2021-06-16 02:45:30|2525.04|2512.04|2524.82|2511.82|2525.05|2512.05|2524.2|2511.2|36
1623811540000|2021-06-16 02:45:40|2524.87|2511.87|2524.68|2511.68|2524.98|2511.98|2524.68|2511.68|29
1623811550000|2021-06-16 02:45:50|2524.62|2511.62|2525.37|2512.37|2525.49|2512.49|2524.62|2511.62|31
1623811560000|2021-06-16 02:46:00|2525.36|2512.36|2525.13|2512.13|2525.68|2512.68|2525.13|2512.13|25
1623811570000|2021-06-16 02:46:10|2525.09|2512.09|2524.68|2511.68|2525.28|2512.28|2524.68|2511.68|22
1623811580000|2021-06-16 02:46:20|2524.73|2511.73|2523.24|2510.24|2524.83|2511.83|2523.24|2510.24|35
1623811590000|2021-06-16 02:46:30|2523.22|2510.22|2523.15|2510.15|2524.1|2511.1|2522.91|2509.91|38
1623811600000|2021-06-16 02:46:40|2522.89|2509.89|2522.69|2509.69|2522.89|2509.89|2522.15|2509.15|36
1623811610000|2021-06-16 02:46:50|2522.65|2509.65|2522.09|2509.09|2522.65|2509.65|2521.63|2508.63|38
1623811620000|2021-06-16 02:47:00|2522.16|2509.16|2523.34|2510.34|2523.68|2510.68|2522.16|2509.16|38
1623811630000|2021-06-16 02:47:10|2523.32|2510.32|2523.75|2510.75|2523.76|2510.76|2523.24|2510.24|34
1623811640000|2021-06-16 02:47:20|2523.82|2510.82|2523.95|2510.95|2524.05|2511.05|2523.45|2510.45|33
1623811650000|2021-06-16 02:47:30|2523.94|2510.94|2524.51|2511.51|2524.53|2511.53|2523.88|2510.88|29
1623811660000|2021-06-16 02:47:40|2524.53|2511.53|2524.11|2511.11|2524.62|2511.62|2524|2511|33
1623811670000|2021-06-16 02:47:50|2524.12|2511.12|2523.17|2510.17|2524.18|2511.18|2523.09|2510.09|35
1623811680000|2021-06-16 02:48:00|2523.06|2510.06|2523.36|2510.36|2523.45|2510.45|2522.71|2509.71|38
1623811690000|2021-06-16 02:48:10|2523.4|2510.4|2524|2511|2524.25|2511.25|2523.4|2510.4|39
1623811700000|2021-06-16 02:48:20|2524.07|2511.07|2525.21|2512.21|2525.21|2512.21|2524.06|2511.06|35
1623811710000|2021-06-16 02:48:30|2525.22|2512.22|2525.23|2512.23|2525.37|2512.37|2525.03|2512.03|33
1623811720000|2021-06-16 02:48:40|2525.28|2512.28|2525.78|2512.78|2525.8|2512.8|2525.22|2512.22|32
1623811730000|2021-06-16 02:48:50|2525.81|2512.81|2525.51|2512.51|2525.84|2512.84|2525.26|2512.26|36
1623811740000|2021-06-16 02:49:00|2525.49|2512.49|2525.7|2512.7|2526.43|2513.43|2525.48|2512.48|30
1623811750000|2021-06-16 02:49:10|2525.74|2512.74|2526.18|2513.18|2526.18|2513.18|2525.7|2512.7|29
1623811760000|2021-06-16 02:49:20|2526.13|2513.13|2526.08|2513.08|2526.51|2513.51|2525.34|2512.34|32
1623811770000|2021-06-16 02:49:30|2526.11|2513.11|2526.24|2513.24|2526.24|2513.24|2526.01|2513.01|15
1623811780000|2021-06-16 02:49:40|2526.25|2513.25|2526.26|2513.26|2526.42|2513.42|2526.13|2513.13|24
1623811790000|2021-06-16 02:49:50|2526.37|2513.37|2526.02|2513.02|2526.37|2513.37|2526.02|2513.02|28
1623811800000|2021-06-16 02:50:00|2526.05|2513.05|2525.61|2512.61|2526.05|2513.05|2525.59|2512.59|33
1623811810000|2021-06-16 02:50:10|2525.63|2512.63|2526.18|2513.18|2526.18|2513.18|2525.47|2512.47|35
1623811820000|2021-06-16 02:50:20|2526.17|2513.17|2526.83|2513.83|2526.83|2513.83|2526.15|2513.15|24
1623811830000|2021-06-16 02:50:30|2526.84|2513.84|2527.45|2514.45|2527.45|2514.45|2526.82|2513.82|23
1623811840000|2021-06-16 02:50:40|2527.44|2514.44|2527.02|2514.02|2527.49|2514.49|2526.87|2513.87|28
1623811850000|2021-06-16 02:50:50|2526.97|2513.97|2526.87|2513.87|2526.97|2513.97|2526.82|2513.82|18
1623811860000|2021-06-16 02:51:00|2526.86|2513.86|2527.79|2514.79|2527.79|2514.79|2526.7|2513.7|23
1623811870000|2021-06-16 02:51:10|2527.8|2514.8|2529.27|2516.27|2529.31|2516.31|2527.8|2514.8|38
1623811880000|2021-06-16 02:51:20|2529.24|2516.24|2529.76|2516.76|2529.76|2516.76|2529.24|2516.24|35
1623811890000|2021-06-16 02:51:30|2529.79|2516.79|2530.84|2517.84|2530.97|2517.97|2529.79|2516.79|33
1623811900000|2021-06-16 02:51:40|2530.85|2517.85|2530.11|2517.11|2530.87|2517.87|2529.98|2516.98|31
1623811910000|2021-06-16 02:51:50|2530.1|2517.1|2530.04|2517.04|2530.14|2517.14|2529.71|2516.71|30
1623811920000|2021-06-16 02:52:00|2529.95|2516.95|2529.87|2516.87|2530.05|2517.05|2529.81|2516.81|24
1623811930000|2021-06-16 02:52:10|2529.74|2516.74|2529.7|2516.7|2530.02|2517.02|2529.7|2516.7|32
1623811940000|2021-06-16 02:52:20|2529.71|2516.71|2529.81|2516.81|2529.89|2516.89|2529.71|2516.71|33
1623811950000|2021-06-16 02:52:30|2529.77|2516.77|2529.86|2516.86|2529.94|2516.94|2529.73|2516.73|29
1623811960000|2021-06-16 02:52:40|2529.88|2516.88|2530.67|2517.67|2530.78|2517.78|2529.84|2516.84|37
1623811970000|2021-06-16 02:52:50|2530.69|2517.69|2531.05|2518.05|2531.07|2518.07|2530.65|2517.65|30
1623811980000|2021-06-16 02:53:00|2531.04|2518.04|2530.33|2517.33|2531.26|2518.26|2530.33|2517.33|35
1623811990000|2021-06-16 02:53:10|2530.34|2517.34|2529.61|2516.61|2530.52|2517.52|2529.52|2516.52|28
1623812000000|2021-06-16 02:53:20|2529.63|2516.63|2529.83|2516.83|2530.01|2517.01|2529.57|2516.57|27
1623812010000|2021-06-16 02:53:30|2529.95|2516.95|2529.7|2516.7|2530.01|2517.01|2529.7|2516.7|28
1623812020000|2021-06-16 02:53:40|2529.81|2516.81|2529.81|2516.81|2530.04|2517.04|2529.81|2516.81|21
1623812030000|2021-06-16 02:53:50|2529.79|2516.79|2529.82|2516.82|2529.99|2516.99|2529.76|2516.76|29
1623812040000|2021-06-16 02:54:00|2529.86|2516.86|2528.8|2515.8|2529.86|2516.86|2528.8|2515.8|20
1623812050000|2021-06-16 02:54:10|2528.79|2515.79|2529.52|2516.52|2529.59|2516.59|2528.79|2515.79|29
1623812060000|2021-06-16 02:54:20|2529.53|2516.53|2529.54|2516.54|2529.69|2516.69|2529.42|2516.42|28
1623812070000|2021-06-16 02:54:30|2529.53|2516.53|2530.26|2517.26|2530.29|2517.29|2529.53|2516.53|27
1623812080000|2021-06-16 02:54:40|2530.21|2517.21|2530.69|2517.69|2530.71|2517.71|2530.21|2517.21|28
1623812090000|2021-06-16 02:54:50|2530.7|2517.7|2531.14|2518.14|2531.22|2518.22|2530.68|2517.68|29
1623812100000|2021-06-16 02:55:00|2531.16|2518.16|2532.17|2519.17|2532.24|2519.24|2531.16|2518.16|35
1623812110000|2021-06-16 02:55:10|2532.18|2519.18|2532.04|2519.04|2532.35|2519.35|2531.99|2518.99|33
1623812120000|2021-06-16 02:55:20|2532.22|2519.22|2532.2|2519.2|2532.36|2519.36|2532.03|2519.03|33
1623812130000|2021-06-16 02:55:30|2532.23|2519.23|2532.32|2519.32|2532.4|2519.4|2532.19|2519.19|31
1623812140000|2021-06-16 02:55:40|2532.25|2519.25|2532.26|2519.26|2532.37|2519.37|2532.09|2519.09|25
1623812150000|2021-06-16 02:55:50|2532.16|2519.16|2532.15|2519.15|2532.24|2519.24|2532.09|2519.09|17
1623812160000|2021-06-16 02:56:00|2532.09|2519.09|2531.3|2518.3|2532.17|2519.17|2531.18|2518.18|20
1623812170000|2021-06-16 02:56:10|2531.22|2518.22|2531.38|2518.38|2531.42|2518.42|2531.22|2518.22|16
1623812180000|2021-06-16 02:56:20|2531.48|2518.48|2532.18|2519.18|2532.23|2519.23|2531.48|2518.48|22
1623812190000|2021-06-16 02:56:30|2532.12|2519.12|2531.54|2518.54|2532.16|2519.16|2531.47|2518.47|15
1623812200000|2021-06-16 02:56:40|2531.49|2518.49|2532.24|2519.24|2532.27|2519.27|2531.49|2518.49|19
1623812210000|2021-06-16 02:56:50|2532.26|2519.26|2532.68|2519.68|2532.68|2519.68|2532.24|2519.24|20
1623812220000|2021-06-16 02:57:00|2532.67|2519.67|2531.63|2518.63|2532.92|2519.92|2531.48|2518.48|35
1623812230000|2021-06-16 02:57:10|2531.67|2518.67|2531.33|2518.33|2531.79|2518.79|2531.33|2518.33|28
1623812240000|2021-06-16 02:57:20|2531.32|2518.32|2532.05|2519.05|2532.05|2519.05|2531.32|2518.32|23
1623812250000|2021-06-16 02:57:30|2532.09|2519.09|2531.46|2518.46|2532.36|2519.36|2531.35|2518.35|32
1623812260000|2021-06-16 02:57:40|2531.52|2518.52|2531.69|2518.69|2531.76|2518.76|2531.35|2518.35|34
1623812270000|2021-06-16 02:57:50|2531.74|2518.74|2531.82|2518.82|2532.08|2519.08|2531.66|2518.66|36
1623812280000|2021-06-16 02:58:00|2531.78|2518.78|2532.35|2519.35|2532.4|2519.4|2531.78|2518.78|37
1623812290000|2021-06-16 02:58:10|2532.39|2519.39|2532.17|2519.17|2532.44|2519.44|2532.17|2519.17|30
1623812300000|2021-06-16 02:58:20|2532.36|2519.36|2532.48|2519.48|2532.79|2519.79|2532.34|2519.34|29
1623812310000|2021-06-16 02:58:30|2532.51|2519.51|2532.27|2519.27|2532.63|2519.63|2532.17|2519.17|31
1623812320000|2021-06-16 02:58:40|2532.24|2519.24|2532.32|2519.32|2532.45|2519.45|2532.24|2519.24|29
1623812330000|2021-06-16 02:58:50|2532.36|2519.36|2532.1|2519.1|2532.59|2519.59|2532.1|2519.1|22
1623812340000|2021-06-16 02:59:00|2532.15|2519.15|2532.96|2519.96|2533.03|2520.03|2532|2519|21
1623812350000|2021-06-16 02:59:10|2532.98|2519.98|2532.18|2519.18|2532.99|2519.99|2531.88|2518.88|30
1623812360000|2021-06-16 02:59:20|2532.17|2519.17|2532.02|2519.02|2532.17|2519.17|2531.89|2518.89|26
1623812370000|2021-06-16 02:59:30|2532.01|2519.01|2531.16|2518.16|2532.01|2519.01|2531.01|2518.01|24
1623812380000|2021-06-16 02:59:40|2531.15|2518.15|2530.95|2517.95|2531.15|2518.15|2530.77|2517.77|32
1623812390000|2021-06-16 02:59:50|2530.91|2517.91|2530.25|2517.25|2530.91|2517.91|2530.25|2517.25|19
1623812400000|2021-06-16 03:00:00|2530.2|2517.2|2528.4|2515.4|2530.2|2517.2|2528.4|2515.4|34
1623812410000|2021-06-16 03:00:10|2528.45|2515.45|2527.09|2514.09|2528.45|2515.45|2527.07|2514.07|23
1623812420000|2021-06-16 03:00:20|2527.17|2514.17|2527.39|2514.39|2527.75|2514.75|2526.73|2513.73|29
1623812430000|2021-06-16 03:00:30|2527.47|2514.47|2526.8|2513.8|2527.47|2514.47|2526.69|2513.69|33
1623812440000|2021-06-16 03:00:40|2526.66|2513.66|2526.98|2513.98|2527.01|2514.01|2526.47|2513.47|25
1623812450000|2021-06-16 03:00:50|2526.94|2513.94|2526.92|2513.92|2527.37|2514.37|2526.71|2513.71|34
1623812460000|2021-06-16 03:01:00|2526.98|2513.98|2527.2|2514.2|2527.29|2514.29|2526.71|2513.71|31
1623812470000|2021-06-16 03:01:10|2527.5|2514.5|2527.74|2514.74|2528.03|2515.03|2526.91|2513.91|34
1623812480000|2021-06-16 03:01:20|2527.73|2514.73|2527.94|2514.94|2528.02|2515.02|2527.64|2514.64|31
1623812490000|2021-06-16 03:01:30|2527.99|2514.99|2527.36|2514.36|2528.46|2515.46|2527.36|2514.36|33
1623812500000|2021-06-16 03:01:40|2527.48|2514.48|2524.49|2511.49|2527.48|2514.48|2524.34|2511.34|35
1623812510000|2021-06-16 03:01:50|2524.72|2511.72|2524.79|2511.79|2525.3|2512.3|2524.46|2511.46|38
1623812520000|2021-06-16 03:02:00|2524.59|2511.59|2524.79|2511.79|2525.13|2512.13|2524.59|2511.59|35
1623812530000|2021-06-16 03:02:10|2524.78|2511.78|2524.11|2511.11|2524.78|2511.78|2524.09|2511.09|28
1623812540000|2021-06-16 03:02:20|2524.1|2511.1|2523.4|2510.4|2524.17|2511.17|2523.34|2510.34|29
1623812550000|2021-06-16 03:02:30|2523.38|2510.38|2523.21|2510.21|2523.42|2510.42|2522.87|2509.87|39
1623812560000|2021-06-16 03:02:40|2523|2510|2523.89|2510.89|2523.89|2510.89|2523|2510|29
1623812570000|2021-06-16 03:02:50|2523.9|2510.9|2524.3|2511.3|2524.46|2511.46|2523.9|2510.9|37
1623812580000|2021-06-16 03:03:00|2524.44|2511.44|2523.96|2510.96|2524.52|2511.52|2523.59|2510.59|35
1623812590000|2021-06-16 03:03:10|2523.97|2510.97|2524.6|2511.6|2524.76|2511.76|2523.97|2510.97|31
1623812600000|2021-06-16 03:03:20|2524.56|2511.56|2523.97|2510.97|2525.08|2512.08|2523.97|2510.97|26
1623812610000|2021-06-16 03:03:30|2523.99|2510.99|2524.22|2511.22|2524.22|2511.22|2523.99|2510.99|12
1623812620000|2021-06-16 03:03:40|2524.11|2511.11|2524.12|2511.12|2524.14|2511.14|2524.05|2511.05|18
1623812630000|2021-06-16 03:03:50|2524.13|2511.13|2523.79|2510.79|2524.14|2511.14|2523.79|2510.79|13
1623812640000|2021-06-16 03:04:00|2523.78|2510.78|2523.21|2510.21|2523.82|2510.82|2523.14|2510.14|34
1623812650000|2021-06-16 03:04:10|2523.23|2510.23|2521.88|2508.88|2523.29|2510.29|2521.77|2508.77|33
1623812660000|2021-06-16 03:04:20|2521.9|2508.9|2521.87|2508.87|2522.27|2509.27|2521.87|2508.87|37
1623812670000|2021-06-16 03:04:30|2521.89|2508.89|2521.4|2508.4|2522.17|2509.17|2521.4|2508.4|30
1623812680000|2021-06-16 03:04:40|2521.39|2508.39|2521.1|2508.1|2521.49|2508.49|2521.1|2508.1|31
1623812690000|2021-06-16 03:04:50|2521.02|2508.02|2521.19|2508.19|2521.44|2508.44|2520.48|2507.48|37
1623812700000|2021-06-16 03:05:00|2521.18|2508.18|2520.77|2507.77|2521.57|2508.57|2520.77|2507.77|35
1623812710000|2021-06-16 03:05:10|2520.78|2507.78|2519.49|2506.49|2521.33|2508.33|2519.49|2506.49|34
1623812720000|2021-06-16 03:05:20|2519.5|2506.5|2520.59|2507.59|2520.59|2507.59|2519.47|2506.47|29
1623812730000|2021-06-16 03:05:30|2520.54|2507.54|2519.7|2506.7|2520.54|2507.54|2519.7|2506.7|23
1623812740000|2021-06-16 03:05:40|2519.78|2506.78|2519.4|2506.4|2520|2507|2518.79|2505.79|30
1623812750000|2021-06-16 03:05:50|2519.42|2506.42|2520.13|2507.13|2520.15|2507.15|2519.38|2506.38|33
1623812760000|2021-06-16 03:06:00|2519.74|2506.74|2521.24|2508.24|2521.41|2508.41|2519.74|2506.74|36
1623812770000|2021-06-16 03:06:10|2521.22|2508.22|2521.44|2508.44|2521.45|2508.45|2520.71|2507.71|30
1623812780000|2021-06-16 03:06:20|2521.39|2508.39|2520.79|2507.79|2521.68|2508.68|2520.79|2507.79|30
1623812790000|2021-06-16 03:06:30|2520.82|2507.82|2520.35|2507.35|2520.84|2507.84|2520.35|2507.35|16
1623812800000|2021-06-16 03:06:40|2520.31|2507.31|2520.32|2507.32|2520.95|2507.95|2520.29|2507.29|25
1623812810000|2021-06-16 03:06:50|2520.36|2507.36|2520.36|2507.36|2520.39|2507.39|2520.16|2507.16|18
1623812820000|2021-06-16 03:07:00|2520.39|2507.39|2519.96|2506.96|2520.77|2507.77|2519.96|2506.96|33
1623812830000|2021-06-16 03:07:10|2520.02|2507.02|2519.42|2506.42|2520.02|2507.02|2519.22|2506.22|34
1623812840000|2021-06-16 03:07:20|2519.27|2506.27|2519.27|2506.27|2519.58|2506.58|2518.87|2505.87|36
1623812850000|2021-06-16 03:07:30|2519.44|2506.44|2518.7|2505.7|2519.6|2506.6|2518.69|2505.69|27
1623812860000|2021-06-16 03:07:40|2518.8|2505.8|2519.39|2506.39|2519.46|2506.46|2518.8|2505.8|22
1623812870000|2021-06-16 03:07:50|2519.36|2506.36|2519.62|2506.62|2520.27|2507.27|2519.06|2506.06|33
1623812880000|2021-06-16 03:08:00|2519.6|2506.6|2519.74|2506.74|2519.78|2506.78|2519.01|2506.01|35
1623812890000|2021-06-16 03:08:10|2519.76|2506.76|2521.57|2508.57|2521.81|2508.81|2519.71|2506.71|38
1623812900000|2021-06-16 03:08:20|2521.56|2508.56|2521.52|2508.52|2521.97|2508.97|2521.42|2508.42|38
1623812910000|2021-06-16 03:08:30|2521.47|2508.47|2521.6|2508.6|2521.75|2508.75|2521.28|2508.28|35
1623812920000|2021-06-16 03:08:40|2521.65|2508.65|2521.94|2508.94|2522.31|2509.31|2521.19|2508.19|31
1623812930000|2021-06-16 03:08:50|2521.88|2508.88|2521.33|2508.33|2521.9|2508.9|2521.33|2508.33|29
1623812940000|2021-06-16 03:09:00|2521.32|2508.32|2521.93|2508.93|2522.11|2509.11|2521.32|2508.32|36
1623812950000|2021-06-16 03:09:10|2521.83|2508.83|2521.86|2508.86|2522.3|2509.3|2521.77|2508.77|37
1623812960000|2021-06-16 03:09:20|2521.82|2508.82|2522.95|2509.95|2523.07|2510.07|2521.73|2508.73|36
1623812970000|2021-06-16 03:09:30|2523.18|2510.18|2521.99|2508.99|2523.52|2510.52|2521.85|2508.85|35
1623812980000|2021-06-16 03:09:40|2521.89|2508.89|2521.57|2508.57|2521.89|2508.89|2521.3|2508.3|28
1623812990000|2021-06-16 03:09:50|2521.56|2508.56|2521.6|2508.6|2521.63|2508.63|2521.37|2508.37|18
1623813000000|2021-06-16 03:10:00|2521.66|2508.66|2521.47|2508.47|2521.66|2508.66|2521.45|2508.45|23
1623813010000|2021-06-16 03:10:10|2521.49|2508.49|2521.36|2508.36|2521.71|2508.71|2521.34|2508.34|30
1623813020000|2021-06-16 03:10:20|2521.48|2508.48|2521.77|2508.77|2521.87|2508.87|2521.36|2508.36|25
1623813030000|2021-06-16 03:10:30|2521.79|2508.79|2521.03|2508.03|2521.89|2508.89|2520.87|2507.87|34
1623813040000|2021-06-16 03:10:40|2521|2508|2521.12|2508.12|2521.14|2508.14|2520.98|2507.98|16
1623813050000|2021-06-16 03:10:50|2521.13|2508.13|2521.11|2508.11|2521.15|2508.15|2521|2508|16
1623813060000|2021-06-16 03:11:00|2521.13|2508.13|2521.09|2508.09|2521.2|2508.2|2521.04|2508.04|20
1623813070000|2021-06-16 03:11:10|2521.07|2508.07|2521.01|2508.01|2521.07|2508.07|2521|2508|16
1623813080000|2021-06-16 03:11:20|2521.03|2508.03|2520.34|2507.34|2521.42|2508.42|2520.34|2507.34|23
1623813090000|2021-06-16 03:11:30|2520.44|2507.44|2520.87|2507.87|2520.97|2507.97|2519.86|2506.86|29
1623813100000|2021-06-16 03:11:40|2520.88|2507.88|2519.91|2506.91|2520.92|2507.92|2519.89|2506.89|28
1623813110000|2021-06-16 03:11:50|2519.9|2506.9|2520.88|2507.88|2520.96|2507.96|2519.64|2506.64|30
1623813120000|2021-06-16 03:12:00|2520.85|2507.85|2519.65|2506.65|2520.98|2507.98|2519.59|2506.59|31
1623813130000|2021-06-16 03:12:10|2519.74|2506.74|2519.89|2506.89|2520.13|2507.13|2519.16|2506.16|26
1623813140000|2021-06-16 03:12:20|2519.94|2506.94|2520.42|2507.42|2520.91|2507.91|2519.61|2506.61|38
1623813150000|2021-06-16 03:12:30|2520.39|2507.39|2520.47|2507.47|2520.61|2507.61|2520.17|2507.17|38
1623813160000|2021-06-16 03:12:40|2520.52|2507.52|2521.59|2508.59|2521.59|2508.59|2520.2|2507.2|35
1623813170000|2021-06-16 03:12:50|2521.68|2508.68|2522.14|2509.14|2522.37|2509.37|2521.68|2508.68|32
1623813180000|2021-06-16 03:13:00|2522.15|2509.15|2523.15|2510.15|2523.26|2510.26|2521.88|2508.88|30
1623813190000|2021-06-16 03:13:10|2523.1|2510.1|2523.44|2510.44|2523.48|2510.48|2522.59|2509.59|31
1623813200000|2021-06-16 03:13:20|2523.43|2510.43|2524.77|2511.77|2525.74|2512.74|2523.22|2510.22|39
1623813210000|2021-06-16 03:13:30|2524.76|2511.76|2522.91|2509.91|2524.76|2511.76|2522.51|2509.51|36
1623813220000|2021-06-16 03:13:40|2522.9|2509.9|2523.25|2510.25|2523.42|2510.42|2522.48|2509.48|34
1623813230000|2021-06-16 03:13:50|2523.24|2510.24|2522.91|2509.91|2523.38|2510.38|2522.7|2509.7|30
1623813240000|2021-06-16 03:14:00|2522.92|2509.92|2523.25|2510.25|2523.49|2510.49|2522.87|2509.87|32
1623813250000|2021-06-16 03:14:10|2523.24|2510.24|2523.17|2510.17|2523.45|2510.45|2523.16|2510.16|31
1623813260000|2021-06-16 03:14:20|2523.2|2510.2|2523.23|2510.23|2523.28|2510.28|2523.13|2510.13|13
1623813270000|2021-06-16 03:14:30|2523.25|2510.25|2523.8|2510.8|2523.9|2510.9|2523.25|2510.25|27
1623813280000|2021-06-16 03:14:40|2523.82|2510.82|2523.03|2510.03|2523.82|2510.82|2522.87|2509.87|23
1623813290000|2021-06-16 03:14:50|2522.98|2509.98|2522.78|2509.78|2523.08|2510.08|2522.78|2509.78|25
1623813300000|2021-06-16 03:15:00|2522.82|2509.82|2521.59|2508.59|2522.82|2509.82|2521.54|2508.54|23
1623813310000|2021-06-16 03:15:10|2521.55|2508.55|2519.9|2506.9|2521.83|2508.83|2519.9|2506.9|18
1623813320000|2021-06-16 03:15:20|2519.87|2506.87|2520.34|2507.34|2520.39|2507.39|2519.7|2506.7|28
1623813330000|2021-06-16 03:15:30|2520.36|2507.36|2519.97|2506.97|2520.36|2507.36|2519.86|2506.86|25
1623813340000|2021-06-16 03:15:40|2519.94|2506.94|2519.78|2506.78|2519.94|2506.94|2519.5|2506.5|18
1623813350000|2021-06-16 03:15:50|2519.96|2506.96|2521.47|2508.47|2521.54|2508.54|2519.96|2506.96|37
1623813360000|2021-06-16 03:16:00|2521.54|2508.54|2522.36|2509.36|2522.36|2509.36|2521.45|2508.45|33
1623813370000|2021-06-16 03:16:10|2522.35|2509.35|2521.39|2508.39|2522.41|2509.41|2521.39|2508.39|16
1623813380000|2021-06-16 03:16:20|2521.41|2508.41|2521.38|2508.38|2521.46|2508.46|2521.38|2508.38|10
1623813390000|2021-06-16 03:16:30|2521.41|2508.41|2521.41|2508.41|2521.42|2508.42|2521.41|2508.41|3
1623813400000|2021-06-16 03:16:40|2521.42|2508.42|2521.4|2508.4|2521.5|2508.5|2521.38|2508.38|15
1623813410000|2021-06-16 03:16:50|2521.38|2508.38|2521.33|2508.33|2521.4|2508.4|2521.32|2508.32|8
1623813420000|2021-06-16 03:17:00|2521.3|2508.3|2520.3|2507.3|2522.61|2509.61|2520.3|2507.3|26
1623813430000|2021-06-16 03:17:10|2520.07|2507.07|2519.28|2506.28|2520.07|2507.07|2519.28|2506.28|10
1623813440000|2021-06-16 03:17:20|2519.33|2506.33|2519.35|2506.35|2519.35|2506.35|2519.3|2506.3|4
1623813450000|2021-06-16 03:17:30|2519.31|2506.31|2520.27|2507.27|2520.46|2507.46|2519.31|2506.31|21
1623813460000|2021-06-16 03:17:40|2520.34|2507.34|2519.92|2506.92|2520.34|2507.34|2519.67|2506.67|18
1623813470000|2021-06-16 03:17:50|2519.78|2506.78|2519.89|2506.89|2520|2507|2519.45|2506.45|27
1623813480000|2021-06-16 03:18:00|2519.92|2506.92|2521.64|2508.64|2521.64|2508.64|2519.91|2506.91|19
1623813490000|2021-06-16 03:18:10|2521.69|2508.69|2523.7|2510.7|2523.7|2510.7|2521.69|2508.69|33
1623813500000|2021-06-16 03:18:20|2523.73|2510.73|2525|2512|2525.27|2512.27|2523.69|2510.69|36
1623813510000|2021-06-16 03:18:30|2524.9|2511.9|2524.24|2511.24|2524.98|2511.98|2524.13|2511.13|36
1623813520000|2021-06-16 03:18:40|2524.26|2511.26|2524.77|2511.77|2525.02|2512.02|2524.26|2511.26|33
1623813530000|2021-06-16 03:18:50|2524.85|2511.85|2524.37|2511.37|2524.96|2511.96|2524.37|2511.37|34
1623813540000|2021-06-16 03:19:00|2524.36|2511.36|2524.83|2511.83|2524.83|2511.83|2524.08|2511.08|28
1623813550000|2021-06-16 03:19:10|2524.82|2511.82|2524.57|2511.57|2524.92|2511.92|2524.51|2511.51|25
1623813560000|2021-06-16 03:19:20|2524.53|2511.53|2524.97|2511.97|2525|2512|2523.94|2510.94|27
1623813570000|2021-06-16 03:19:30|2524.95|2511.95|2524.82|2511.82|2524.95|2511.95|2524.72|2511.72|34
1623813580000|2021-06-16 03:19:40|2524.84|2511.84|2524.94|2511.94|2524.97|2511.97|2524.81|2511.81|22
1623813590000|2021-06-16 03:19:50|2524.87|2511.87|2524.89|2511.89|2524.97|2511.97|2524.87|2511.87|25
1623813600000|2021-06-16 03:20:00|2524.92|2511.92|2526.02|2513.02|2526.08|2513.08|2524.89|2511.89|33
1623813610000|2021-06-16 03:20:10|2525.94|2512.94|2525.75|2512.75|2526.35|2513.35|2525.75|2512.75|35
1623813620000|2021-06-16 03:20:20|2525.73|2512.73|2525.42|2512.42|2525.85|2512.85|2525.25|2512.25|35
1623813630000|2021-06-16 03:20:30|2525.58|2512.58|2525.07|2512.07|2525.58|2512.58|2525.07|2512.07|27
1623813640000|2021-06-16 03:20:40|2525.08|2512.08|2526.1|2513.1|2526.31|2513.31|2525.08|2512.08|33
1623813650000|2021-06-16 03:20:50|2526.16|2513.16|2526.25|2513.25|2526.57|2513.57|2526.1|2513.1|29
1623813660000|2021-06-16 03:21:00|2526.22|2513.22|2526.22|2513.22|2526.3|2513.3|2526.06|2513.06|19
1623813670000|2021-06-16 03:21:10|2526.25|2513.25|2526.07|2513.07|2526.35|2513.35|2525.84|2512.84|28
1623813680000|2021-06-16 03:21:20|2525.7|2512.7|2525.49|2512.49|2525.7|2512.7|2525.49|2512.49|16
1623813690000|2021-06-16 03:21:30|2525.5|2512.5|2525.47|2512.47|2525.62|2512.62|2525.43|2512.43|18
1623813700000|2021-06-16 03:21:40|2525.57|2512.57|2524.41|2511.41|2525.9|2512.9|2524.41|2511.41|29
1623813710000|2021-06-16 03:21:50|2524.42|2511.42|2524.32|2511.32|2524.89|2511.89|2524.32|2511.32|31
1623813720000|2021-06-16 03:22:00|2524.29|2511.29|2522.84|2509.84|2524.31|2511.31|2522.81|2509.81|33
1623813730000|2021-06-16 03:22:10|2522.89|2509.89|2527.27|2514.27|2527.39|2514.39|2522.84|2509.84|39
1623813740000|2021-06-16 03:22:20|2527.29|2514.29|2528.18|2515.18|2528.3|2515.3|2527.22|2514.22|33
1623813750000|2021-06-16 03:22:30|2528.09|2515.09|2528.46|2515.46|2528.5|2515.5|2527.86|2514.86|31
1623813760000|2021-06-16 03:22:40|2528.42|2515.42|2529.92|2516.92|2529.92|2516.92|2528.37|2515.37|33
1623813770000|2021-06-16 03:22:50|2529.72|2516.72|2529.47|2516.47|2530.37|2517.37|2529.27|2516.27|34
1623813780000|2021-06-16 03:23:00|2529.55|2516.55|2529.74|2516.74|2530.49|2517.49|2529.55|2516.55|34
1623813790000|2021-06-16 03:23:10|2529.79|2516.79|2530.47|2517.47|2530.72|2517.72|2529.74|2516.74|29
1623813800000|2021-06-16 03:23:20|2530.48|2517.48|2531.13|2518.13|2531.17|2518.17|2530.12|2517.12|37
1623813810000|2021-06-16 03:23:30|2531.16|2518.16|2531.05|2518.05|2531.41|2518.41|2530.82|2517.82|34
1623813820000|2021-06-16 03:23:40|2531.01|2518.01|2530.96|2517.96|2531.03|2518.03|2530.63|2517.63|32
1623813830000|2021-06-16 03:23:50|2530.95|2517.95|2530.52|2517.52|2530.96|2517.96|2530.3|2517.3|32
1623813840000|2021-06-16 03:24:00|2530.5|2517.5|2531.48|2518.48|2531.65|2518.65|2530.5|2517.5|37
1623813850000|2021-06-16 03:24:10|2531.49|2518.49|2531.73|2518.73|2531.73|2518.73|2531.23|2518.23|38
1623813860000|2021-06-16 03:24:20|2531.69|2518.69|2531.27|2518.27|2531.69|2518.69|2530.99|2517.99|29
1623813870000|2021-06-16 03:24:30|2531.33|2518.33|2530.99|2517.99|2531.33|2518.33|2530.85|2517.85|29
1623813880000|2021-06-16 03:24:40|2530.97|2517.97|2531.38|2518.38|2531.45|2518.45|2530.81|2517.81|26
1623813890000|2021-06-16 03:24:50|2531.45|2518.45|2531.23|2518.23|2531.63|2518.63|2531.23|2518.23|29
1623813900000|2021-06-16 03:25:00|2531.27|2518.27|2531.61|2518.61|2531.66|2518.66|2531.23|2518.23|35
1623813910000|2021-06-16 03:25:10|2531.55|2518.55|2530.48|2517.48|2531.62|2518.62|2530.2|2517.2|31
1623813920000|2021-06-16 03:25:20|2530.42|2517.42|2530.71|2517.71|2531.22|2518.22|2530.04|2517.04|34
1623813930000|2021-06-16 03:25:30|2530.53|2517.53|2530.96|2517.96|2531.03|2518.03|2530.53|2517.53|25
1623813940000|2021-06-16 03:25:40|2530.95|2517.95|2531.7|2518.7|2531.7|2518.7|2530.82|2517.82|24
1623813950000|2021-06-16 03:25:50|2531.62|2518.62|2531.4|2518.4|2531.62|2518.62|2531.34|2518.34|30
1623813960000|2021-06-16 03:26:00|2531.41|2518.41|2531.29|2518.29|2531.55|2518.55|2531.27|2518.27|24
1623813970000|2021-06-16 03:26:10|2531.26|2518.26|2531.33|2518.33|2531.42|2518.42|2531.26|2518.26|22
1623813980000|2021-06-16 03:26:20|2531.36|2518.36|2531.39|2518.39|2531.41|2518.41|2531.33|2518.33|14
1623813990000|2021-06-16 03:26:30|2531.35|2518.35|2529.95|2516.95|2531.38|2518.38|2529.91|2516.91|21
1623814000000|2021-06-16 03:26:40|2529.81|2516.81|2529.86|2516.86|2529.9|2516.9|2529.7|2516.7|29
1623814010000|2021-06-16 03:26:50|2529.91|2516.91|2530.2|2517.2|2530.2|2517.2|2529.89|2516.89|15
1623814020000|2021-06-16 03:27:00|2530.24|2517.24|2529.79|2516.79|2530.28|2517.28|2529.68|2516.68|16
1623814030000|2021-06-16 03:27:10|2529.83|2516.83|2529.89|2516.89|2530.14|2517.14|2529.71|2516.71|21
1623814040000|2021-06-16 03:27:20|2529.86|2516.86|2529.36|2516.36|2529.86|2516.86|2528.88|2515.88|17
1623814050000|2021-06-16 03:27:30|2529.34|2516.34|2528.4|2515.4|2529.52|2516.52|2528.4|2515.4|12
1623814060000|2021-06-16 03:27:40|2528.34|2515.34|2528.32|2515.32|2528.45|2515.45|2528.11|2515.11|27
1623814070000|2021-06-16 03:27:50|2528.29|2515.29|2527.83|2514.83|2528.34|2515.34|2527.83|2514.83|26
1623814080000|2021-06-16 03:28:00|2527.97|2514.97|2526.13|2513.13|2528.64|2515.64|2526.13|2513.13|36
1623814090000|2021-06-16 03:28:10|2526.09|2513.09|2526.43|2513.43|2526.43|2513.43|2525.94|2512.94|25
1623814100000|2021-06-16 03:28:20|2526.4|2513.4|2525.38|2512.38|2526.74|2513.74|2525.38|2512.38|29
1623814110000|2021-06-16 03:28:30|2525.21|2512.21|2525.51|2512.51|2525.55|2512.55|2525.18|2512.18|32
1623814120000|2021-06-16 03:28:40|2525.56|2512.56|2523.62|2510.62|2525.56|2512.56|2523.62|2510.62|25
1623814130000|2021-06-16 03:28:50|2523.54|2510.54|2523.25|2510.25|2523.66|2510.66|2523.18|2510.18|29
1623814140000|2021-06-16 03:29:00|2523.19|2510.19|2523.66|2510.66|2523.94|2510.94|2522.88|2509.88|35
1623814150000|2021-06-16 03:29:10|2523.84|2510.84|2523.81|2510.81|2524.35|2511.35|2523.77|2510.77|29
1623814160000|2021-06-16 03:29:20|2523.77|2510.77|2523.63|2510.63|2523.96|2510.96|2523.45|2510.45|32
1623814170000|2021-06-16 03:29:30|2523.71|2510.71|2523.11|2510.11|2523.71|2510.71|2522.65|2509.65|34
1623814180000|2021-06-16 03:29:40|2523.13|2510.13|2522.85|2509.85|2523.19|2510.19|2522.78|2509.78|26
1623814190000|2021-06-16 03:29:50|2522.84|2509.84|2523.09|2510.09|2523.09|2510.09|2522.53|2509.53|32
1623814200000|2021-06-16 03:30:00|2523.07|2510.07|2522.12|2509.12|2523.11|2510.11|2522.12|2509.12|34
1623814210000|2021-06-16 03:30:10|2522.11|2509.11|2522.02|2509.02|2522.44|2509.44|2522.02|2509.02|31
1623814220000|2021-06-16 03:30:20|2522.12|2509.12|2521.98|2508.98|2522.19|2509.19|2521.98|2508.98|12
1623814230000|2021-06-16 03:30:30|2522.02|2509.02|2522.05|2509.05|2522.24|2509.24|2521.99|2508.99|32
1623814240000|2021-06-16 03:30:40|2521.83|2508.83|2521.99|2508.99|2522.52|2509.52|2521.82|2508.82|31
1623814250000|2021-06-16 03:30:50|2521.95|2508.95|2521.76|2508.76|2521.98|2508.98|2521.76|2508.76|25
1623814260000|2021-06-16 03:31:00|2521.86|2508.86|2523.54|2510.54|2523.54|2510.54|2521.76|2508.76|32
1623814270000|2021-06-16 03:31:10|2523.62|2510.62|2524.08|2511.08|2524.48|2511.48|2523.62|2510.62|37
1623814280000|2021-06-16 03:31:20|2524.15|2511.15|2523.16|2510.16|2524.64|2511.64|2523.16|2510.16|37
1623814290000|2021-06-16 03:31:30|2523.19|2510.19|2522.67|2509.67|2523.19|2510.19|2522.57|2509.57|31
1623814300000|2021-06-16 03:31:40|2522.68|2509.68|2523.73|2510.73|2523.73|2510.73|2522.65|2509.65|35
1623814310000|2021-06-16 03:31:50|2523.74|2510.74|2523.49|2510.49|2523.89|2510.89|2523.48|2510.48|30
1623814320000|2021-06-16 03:32:00|2523.54|2510.54|2524.57|2511.57|2524.73|2511.73|2523.54|2510.54|29
1623814330000|2021-06-16 03:32:10|2524.63|2511.63|2525.13|2512.13|2525.34|2512.34|2524.61|2511.61|27
1623814340000|2021-06-16 03:32:20|2525.06|2512.06|2525.72|2512.72|2525.72|2512.72|2525.06|2512.06|26
1623814350000|2021-06-16 03:32:30|2525.7|2512.7|2527.02|2514.02|2527.02|2514.02|2525.7|2512.7|31
1623814360000|2021-06-16 03:32:40|2527.1|2514.1|2526.92|2513.92|2527.13|2514.13|2526.86|2513.86|23
1623814370000|2021-06-16 03:32:50|2526.91|2513.91|2526.92|2513.92|2527|2514|2526.89|2513.89|16
1623814380000|2021-06-16 03:33:00|2526.98|2513.98|2527.37|2514.37|2527.39|2514.39|2526.96|2513.96|27
1623814390000|2021-06-16 03:33:10|2527.36|2514.36|2527.72|2514.72|2527.75|2514.75|2527.36|2514.36|26
1623814400000|2021-06-16 03:33:20|2527.74|2514.74|2527.47|2514.47|2527.82|2514.82|2527.47|2514.47|21
1623814410000|2021-06-16 03:33:30|2527.56|2514.56|2526.83|2513.83|2527.56|2514.56|2526.82|2513.82|18
1623814420000|2021-06-16 03:33:40|2526.84|2513.84|2527.43|2514.43|2527.45|2514.45|2526.84|2513.84|35
1623814430000|2021-06-16 03:33:50|2527.44|2514.44|2527.66|2514.66|2527.86|2514.86|2527.41|2514.41|32
1623814440000|2021-06-16 03:34:00|2527.65|2514.65|2527.6|2514.6|2527.65|2514.65|2526.99|2513.99|35
1623814450000|2021-06-16 03:34:10|2527.59|2514.59|2527.25|2514.25|2527.59|2514.59|2527.16|2514.16|35
1623814460000|2021-06-16 03:34:20|2527.24|2514.24|2526.87|2513.87|2527.51|2514.51|2526.83|2513.83|29
1623814470000|2021-06-16 03:34:30|2526.93|2513.93|2526.81|2513.81|2527.03|2514.03|2526.77|2513.77|21
1623814480000|2021-06-16 03:34:40|2526.82|2513.82|2527.15|2514.15|2527.21|2514.21|2526.82|2513.82|21
1623814490000|2021-06-16 03:34:50|2527.19|2514.19|2527.16|2514.16|2527.22|2514.22|2527.03|2514.03|30
1623814500000|2021-06-16 03:35:00|2527.13|2514.13|2529.05|2516.05|2529.13|2516.13|2527.09|2514.09|33
1623814510000|2021-06-16 03:35:10|2529.09|2516.09|2530.58|2517.58|2530.87|2517.87|2529.09|2516.09|36
1623814520000|2021-06-16 03:35:20|2530.69|2517.69|2530.6|2517.6|2531.09|2518.09|2530.44|2517.44|35
1623814530000|2021-06-16 03:35:30|2530.59|2517.59|2530.76|2517.76|2530.76|2517.76|2530.37|2517.37|31
1623814540000|2021-06-16 03:35:40|2530.82|2517.82|2531|2518|2531.18|2518.18|2530.8|2517.8|35
1623814550000|2021-06-16 03:35:50|2531.03|2518.03|2531.18|2518.18|2531.18|2518.18|2530.92|2517.92|18
1623814560000|2021-06-16 03:36:00|2531.14|2518.14|2531.01|2518.01|2531.17|2518.17|2530.97|2517.97|23
1623814570000|2021-06-16 03:36:10|2531.02|2518.02|2530.18|2517.18|2531.02|2518.02|2529.97|2516.97|22
1623814580000|2021-06-16 03:36:20|2530.38|2517.38|2530.52|2517.52|2530.58|2517.58|2529.7|2516.7|33
1623814590000|2021-06-16 03:36:30|2530.46|2517.46|2530.21|2517.21|2530.6|2517.6|2529.91|2516.91|39
1623814600000|2021-06-16 03:36:40|2530.23|2517.23|2530.29|2517.29|2530.61|2517.61|2529.96|2516.96|38
1623814610000|2021-06-16 03:36:50|2530.3|2517.3|2529.81|2516.81|2530.55|2517.55|2529.78|2516.78|31
1623814620000|2021-06-16 03:37:00|2529.9|2516.9|2530.66|2517.66|2530.95|2517.95|2529.9|2516.9|32
1623814630000|2021-06-16 03:37:10|2530.71|2517.71|2531.03|2518.03|2531.24|2518.24|2530.65|2517.65|34
1623814640000|2021-06-16 03:37:20|2531.04|2518.04|2531.48|2518.48|2531.6|2518.6|2531|2518|29
1623814650000|2021-06-16 03:37:30|2531.49|2518.49|2531.41|2518.41|2531.61|2518.61|2531.23|2518.23|33
1623814660000|2021-06-16 03:37:40|2531.39|2518.39|2530.89|2517.89|2531.39|2518.39|2530.89|2517.89|27
1623814670000|2021-06-16 03:37:50|2530.86|2517.86|2530.83|2517.83|2530.86|2517.86|2530.57|2517.57|20
1623814680000|2021-06-16 03:38:00|2530.88|2517.88|2530.51|2517.51|2531.38|2518.38|2530.37|2517.37|29
1623814690000|2021-06-16 03:38:10|2530.46|2517.46|2529.62|2516.62|2530.51|2517.51|2529.62|2516.62|20
1623814700000|2021-06-16 03:38:20|2529.63|2516.63|2528.97|2515.97|2529.63|2516.63|2528.85|2515.85|30
1623814710000|2021-06-16 03:38:30|2528.99|2515.99|2528.7|2515.7|2528.99|2515.99|2528.68|2515.68|29
1623814720000|2021-06-16 03:38:40|2528.75|2515.75|2528.58|2515.58|2528.75|2515.75|2528.54|2515.54|18
1623814730000|2021-06-16 03:38:50|2528.52|2515.52|2529.06|2516.06|2529.18|2516.18|2528.41|2515.41|26
1623814740000|2021-06-16 03:39:00|2529.04|2516.04|2529.2|2516.2|2529.2|2516.2|2528.75|2515.75|28
1623814750000|2021-06-16 03:39:10|2529.21|2516.21|2529.2|2516.2|2529.28|2516.28|2529.14|2516.14|22
1623814760000|2021-06-16 03:39:20|2529.22|2516.22|2528.72|2515.72|2529.22|2516.22|2528.72|2515.72|21
1623814770000|2021-06-16 03:39:30|2528.71|2515.71|2529.08|2516.08|2529.08|2516.08|2528.5|2515.5|22
1623814780000|2021-06-16 03:39:40|2529.04|2516.04|2528.72|2515.72|2529.04|2516.04|2528.72|2515.72|23
1623814790000|2021-06-16 03:39:50|2528.77|2515.77|2528.77|2515.77|2528.93|2515.93|2528.77|2515.77|17
1623814800000|2021-06-16 03:40:00|2528.8|2515.8|2529.8|2516.8|2529.9|2516.9|2528.8|2515.8|30
1623814810000|2021-06-16 03:40:10|2529.73|2516.73|2530.77|2517.77|2530.79|2517.79|2529.73|2516.73|24
1623814820000|2021-06-16 03:40:20|2530.71|2517.71|2530.78|2517.78|2530.94|2517.94|2530.54|2517.54|29
1623814830000|2021-06-16 03:40:30|2530.74|2517.74|2531.15|2518.15|2531.15|2518.15|2530.65|2517.65|27
1623814840000|2021-06-16 03:40:40|2531.18|2518.18|2531.31|2518.31|2531.31|2518.31|2530.98|2517.98|24
1623814850000|2021-06-16 03:40:50|2531.34|2518.34|2531.01|2518.01|2531.36|2518.36|2531.01|2518.01|28
1623814860000|2021-06-16 03:41:00|2531.03|2518.03|2531.03|2518.03|2531.09|2518.09|2530.93|2517.93|21
1623814870000|2021-06-16 03:41:10|2530.84|2517.84|2529.89|2516.89|2530.84|2517.84|2529.84|2516.84|27
1623814880000|2021-06-16 03:41:20|2529.98|2516.98|2530.4|2517.4|2530.43|2517.43|2529.93|2516.93|23
1623814890000|2021-06-16 03:41:30|2530.46|2517.46|2530.75|2517.75|2530.8|2517.8|2530.45|2517.45|30
1623814900000|2021-06-16 03:41:40|2530.71|2517.71|2530.2|2517.2|2530.77|2517.77|2530.19|2517.19|25
1623814910000|2021-06-16 03:41:50|2530.21|2517.21|2530.31|2517.31|2530.51|2517.51|2530.2|2517.2|29
1623814920000|2021-06-16 03:42:00|2530.33|2517.33|2530.67|2517.67|2530.77|2517.77|2530.22|2517.22|34
1623814930000|2021-06-16 03:42:10|2530.7|2517.7|2530.62|2517.62|2530.76|2517.76|2530.54|2517.54|30
1623814940000|2021-06-16 03:42:20|2530.59|2517.59|2530.72|2517.72|2530.74|2517.74|2530.5|2517.5|27
1623814950000|2021-06-16 03:42:30|2530.71|2517.71|2530.75|2517.75|2530.77|2517.77|2529.94|2516.94|22
1623814960000|2021-06-16 03:42:40|2530.79|2517.79|2531.17|2518.17|2531.17|2518.17|2530.79|2517.79|27
1623814970000|2021-06-16 03:42:50|2531.22|2518.22|2531.19|2518.19|2531.59|2518.59|2531.15|2518.15|22
1623814980000|2021-06-16 03:43:00|2531.21|2518.21|2531.58|2518.58|2531.58|2518.58|2531.14|2518.14|20
1623814990000|2021-06-16 03:43:10|2531.62|2518.62|2531.54|2518.54|2531.64|2518.64|2531.39|2518.39|21
1623815000000|2021-06-16 03:43:20|2531.6|2518.6|2531.41|2518.41|2531.6|2518.6|2531.29|2518.29|22
1623815010000|2021-06-16 03:43:30|2531.47|2518.47|2531.9|2518.9|2531.93|2518.93|2531.47|2518.47|22
1623815020000|2021-06-16 03:43:40|2531.91|2518.91|2531.73|2518.73|2532.03|2519.03|2531.73|2518.73|22
1623815030000|2021-06-16 03:43:50|2531.77|2518.77|2532.65|2519.65|2532.65|2519.65|2531.77|2518.77|28
1623815040000|2021-06-16 03:44:00|2532.66|2519.66|2532.93|2519.93|2533.04|2520.04|2532.3|2519.3|34
1623815050000|2021-06-16 03:44:10|2532.92|2519.92|2533.65|2520.65|2533.65|2520.65|2532.79|2519.79|34
1623815060000|2021-06-16 03:44:20|2533.66|2520.66|2533.14|2520.14|2533.85|2520.85|2533.04|2520.04|26
1623815070000|2021-06-16 03:44:30|2533.15|2520.15|2533.58|2520.58|2533.61|2520.61|2533.15|2520.15|26
1623815080000|2021-06-16 03:44:40|2533.61|2520.61|2533.54|2520.54|2533.61|2520.61|2533.5|2520.5|10
1623815090000|2021-06-16 03:44:50|2533.58|2520.58|2533.49|2520.49|2533.64|2520.64|2533.48|2520.48|21
1623815100000|2021-06-16 03:45:00|2533.47|2520.47|2534.17|2521.17|2534.19|2521.19|2533.47|2520.47|20
1623815110000|2021-06-16 03:45:10|2534.14|2521.14|2534.26|2521.26|2534.31|2521.31|2533.89|2520.89|30
1623815120000|2021-06-16 03:45:20|2534.25|2521.25|2533.37|2520.37|2534.25|2521.25|2533.34|2520.34|33
1623815130000|2021-06-16 03:45:30|2533.38|2520.38|2532.37|2519.37|2533.42|2520.42|2532.37|2519.37|34
1623815140000|2021-06-16 03:45:40|2532.38|2519.38|2532.37|2519.37|2532.61|2519.61|2532.37|2519.37|30
1623815150000|2021-06-16 03:45:50|2532.36|2519.36|2531.95|2518.95|2532.54|2519.54|2531.91|2518.91|35
1623815160000|2021-06-16 03:46:00|2531.99|2518.99|2532.61|2519.61|2532.92|2519.92|2531.95|2518.95|29
1623815170000|2021-06-16 03:46:10|2532.63|2519.63|2531.95|2518.95|2532.78|2519.78|2531.92|2518.92|26
1623815180000|2021-06-16 03:46:20|2531.98|2518.98|2532.11|2519.11|2532.37|2519.37|2531.98|2518.98|24
1623815190000|2021-06-16 03:46:30|2532.1|2519.1|2531.82|2518.82|2532.31|2519.31|2531.82|2518.82|19
1623815200000|2021-06-16 03:46:40|2531.76|2518.76|2531.65|2518.65|2531.83|2518.83|2531.65|2518.65|17
1623815210000|2021-06-16 03:46:50|2531.73|2518.73|2531.1|2518.1|2531.73|2518.73|2531.03|2518.03|29
1623815220000|2021-06-16 03:47:00|2531.15|2518.15|2531.59|2518.59|2531.83|2518.83|2531.15|2518.15|28
1623815230000|2021-06-16 03:47:10|2531.6|2518.6|2530.84|2517.84|2531.6|2518.6|2530.78|2517.78|22
1623815240000|2021-06-16 03:47:20|2530.8|2517.8|2530.43|2517.43|2530.84|2517.84|2529.88|2516.88|28
1623815250000|2021-06-16 03:47:30|2530.45|2517.45|2529.68|2516.68|2530.52|2517.52|2529.65|2516.65|20
1623815260000|2021-06-16 03:47:40|2529.67|2516.67|2530.05|2517.05|2530.06|2517.06|2529.61|2516.61|25
1623815270000|2021-06-16 03:47:50|2530.14|2517.14|2529.69|2516.69|2530.14|2517.14|2529.65|2516.65|28
1623815280000|2021-06-16 03:48:00|2529.75|2516.75|2530.67|2517.67|2530.7|2517.7|2529.75|2516.75|29
1623815290000|2021-06-16 03:48:10|2530.79|2517.79|2529.89|2516.89|2530.81|2517.81|2529.78|2516.78|30
1623815300000|2021-06-16 03:48:20|2529.92|2516.92|2529.99|2516.99|2529.99|2516.99|2529.86|2516.86|16
1623815310000|2021-06-16 03:48:30|2529.95|2516.95|2530.22|2517.22|2530.22|2517.22|2529.95|2516.95|7
1623815320000|2021-06-16 03:48:40|2530.28|2517.28|2530.28|2517.28|2530.59|2517.59|2529.93|2516.93|28
1623815330000|2021-06-16 03:48:50|2530.37|2517.37|2530.69|2517.69|2530.91|2517.91|2530.3|2517.3|32
1623815340000|2021-06-16 03:49:00|2530.6|2517.6|2530.71|2517.71|2531.02|2518.02|2530.2|2517.2|34
1623815350000|2021-06-16 03:49:10|2530.6|2517.6|2531.05|2518.05|2531.12|2518.12|2530.37|2517.37|37
1623815360000|2021-06-16 03:49:20|2531.04|2518.04|2531.03|2518.03|2531.12|2518.12|2530.88|2517.88|26
1623815370000|2021-06-16 03:49:30|2531.07|2518.07|2532.14|2519.14|2532.53|2519.53|2531.07|2518.07|25
1623815380000|2021-06-16 03:49:40|2532.24|2519.24|2531.48|2518.48|2532.49|2519.49|2531.48|2518.48|32
1623815390000|2021-06-16 03:49:50|2531.46|2518.46|2530.54|2517.54|2531.46|2518.46|2530.35|2517.35|29
1623815400000|2021-06-16 03:50:00|2530.53|2517.53|2530.41|2517.41|2530.71|2517.71|2530.32|2517.32|31
1623815410000|2021-06-16 03:50:10|2530.44|2517.44|2529.59|2516.59|2530.45|2517.45|2529.53|2516.53|29
1623815420000|2021-06-16 03:50:20|2529.58|2516.58|2529.72|2516.72|2529.75|2516.75|2529.46|2516.46|25
1623815430000|2021-06-16 03:50:30|2529.71|2516.71|2529.35|2516.35|2529.78|2516.78|2529.35|2516.35|23
1623815440000|2021-06-16 03:50:40|2529.32|2516.32|2528.88|2515.88|2529.32|2516.32|2528.8|2515.8|24
1623815450000|2021-06-16 03:50:50|2528.86|2515.86|2529.67|2516.67|2529.8|2516.8|2528.86|2515.86|24
1623815460000|2021-06-16 03:51:00|2529.58|2516.58|2531.27|2518.27|2531.28|2518.28|2529.58|2516.58|31
1623815470000|2021-06-16 03:51:10|2531.18|2518.18|2530.8|2517.8|2531.25|2518.25|2530.8|2517.8|33
1623815480000|2021-06-16 03:51:20|2530.53|2517.53|2530.55|2517.55|2530.61|2517.61|2530.44|2517.44|17
1623815490000|2021-06-16 03:51:30|2530.53|2517.53|2530.85|2517.85|2530.9|2517.9|2530.49|2517.49|18
1623815500000|2021-06-16 03:51:40|2530.77|2517.77|2530.91|2517.91|2530.93|2517.93|2530.68|2517.68|27
1623815510000|2021-06-16 03:51:50|2530.94|2517.94|2531.4|2518.4|2531.4|2518.4|2530.93|2517.93|24
1623815520000|2021-06-16 03:52:00|2531.55|2518.55|2531.48|2518.48|2531.85|2518.85|2531.39|2518.39|35
1623815530000|2021-06-16 03:52:10|2531.43|2518.43|2530.81|2517.81|2531.5|2518.5|2530.79|2517.79|32
1623815540000|2021-06-16 03:52:20|2530.8|2517.8|2530.41|2517.41|2530.88|2517.88|2530.33|2517.33|21
1623815550000|2021-06-16 03:52:30|2530.43|2517.43|2531.11|2518.11|2531.11|2518.11|2530.31|2517.31|31
1623815560000|2021-06-16 03:52:40|2531.08|2518.08|2530.88|2517.88|2531.12|2518.12|2530.84|2517.84|22
1623815570000|2021-06-16 03:52:50|2530.91|2517.91|2530.87|2517.87|2530.92|2517.92|2530.87|2517.87|17
1623815580000|2021-06-16 03:53:00|2530.9|2517.9|2531.15|2518.15|2531.59|2518.59|2530.89|2517.89|24
1623815590000|2021-06-16 03:53:10|2531.16|2518.16|2531.7|2518.7|2531.72|2518.72|2531.16|2518.16|30
1623815600000|2021-06-16 03:53:20|2531.88|2518.88|2531.82|2518.82|2532.06|2519.06|2531.77|2518.77|35
1623815610000|2021-06-16 03:53:30|2531.87|2518.87|2532.06|2519.06|2532.27|2519.27|2531.87|2518.87|35
1623815620000|2021-06-16 03:53:40|2532.1|2519.1|2532.4|2519.4|2532.4|2519.4|2532.06|2519.06|35
1623815630000|2021-06-16 03:53:50|2532.54|2519.54|2532.46|2519.46|2533.4|2520.4|2532.41|2519.41|34
1623815640000|2021-06-16 03:54:00|2532.43|2519.43|2532.36|2519.36|2532.75|2519.75|2532.35|2519.35|32
1623815650000|2021-06-16 03:54:10|2532.4|2519.4|2531.38|2518.38|2532.41|2519.41|2531.38|2518.38|29
1623815660000|2021-06-16 03:54:20|2531.43|2518.43|2531.89|2518.89|2531.89|2518.89|2531.43|2518.43|30
1623815670000|2021-06-16 03:54:30|2531.83|2518.83|2532.24|2519.24|2532.53|2519.53|2531.81|2518.81|32
1623815680000|2021-06-16 03:54:40|2532.21|2519.21|2531.86|2518.86|2532.24|2519.24|2531.7|2518.7|30
1623815690000|2021-06-16 03:54:50|2531.84|2518.84|2531.8|2518.8|2531.84|2518.84|2531.52|2518.52|24
1623815700000|2021-06-16 03:55:00|2531.67|2518.67|2532|2519|2532.52|2519.52|2531.66|2518.66|32
1623815710000|2021-06-16 03:55:10|2531.99|2518.99|2532.16|2519.16|2532.44|2519.44|2531.94|2518.94|28
1623815720000|2021-06-16 03:55:20|2532.27|2519.27|2531.76|2518.76|2532.27|2519.27|2531.11|2518.11|33
1623815730000|2021-06-16 03:55:30|2531.71|2518.71|2532.01|2519.01|2532.09|2519.09|2531.66|2518.66|31
1623815740000|2021-06-16 03:55:40|2532.04|2519.04|2532.09|2519.09|2532.09|2519.09|2531.81|2518.81|30
1623815750000|2021-06-16 03:55:50|2532.43|2519.43|2532.46|2519.46|2532.46|2519.46|2532.18|2519.18|33
1623815760000|2021-06-16 03:56:00|2532.35|2519.35|2533.23|2520.23|2533.23|2520.23|2532.35|2519.35|25
1623815770000|2021-06-16 03:56:10|2533.24|2520.24|2533.31|2520.31|2533.7|2520.7|2533.24|2520.24|30
1623815780000|2021-06-16 03:56:20|2533.22|2520.22|2533.62|2520.62|2533.66|2520.66|2533.13|2520.13|27
1623815790000|2021-06-16 03:56:30|2533.6|2520.6|2533.99|2520.99|2534.14|2521.14|2533.58|2520.58|31
1623815800000|2021-06-16 03:56:40|2534|2521|2534.11|2521.11|2534.11|2521.11|2533.89|2520.89|29
1623815810000|2021-06-16 03:56:50|2534.1|2521.1|2534.08|2521.08|2534.13|2521.13|2534|2521|19
1623815820000|2021-06-16 03:57:00|2534.11|2521.11|2532.88|2519.88|2534.2|2521.2|2532.83|2519.83|32
1623815830000|2021-06-16 03:57:10|2532.89|2519.89|2532.11|2519.11|2532.89|2519.89|2532.02|2519.02|15
1623815840000|2021-06-16 03:57:20|2532.08|2519.08|2532.02|2519.02|2532.08|2519.08|2532|2519|12
1623815850000|2021-06-16 03:57:30|2532.03|2519.03|2532.07|2519.07|2532.12|2519.12|2531.98|2518.98|20
1623815860000|2021-06-16 03:57:40|2532.09|2519.09|2532.09|2519.09|2532.11|2519.11|2532|2519|17
1623815870000|2021-06-16 03:57:50|2532.01|2519.01|2532.04|2519.04|2532.11|2519.11|2531.99|2518.99|14
1623815880000|2021-06-16 03:58:00|2532.07|2519.07|2531.8|2518.8|2532.07|2519.07|2531.58|2518.58|24
1623815890000|2021-06-16 03:58:10|2531.81|2518.81|2531.85|2518.85|2531.95|2518.95|2531.72|2518.72|22
1623815900000|2021-06-16 03:58:20|2531.83|2518.83|2532.03|2519.03|2532.06|2519.06|2531.77|2518.77|26
1623815910000|2021-06-16 03:58:30|2531.96|2518.96|2531.76|2518.76|2532.03|2519.03|2531.76|2518.76|24
1623815920000|2021-06-16 03:58:40|2531.75|2518.75|2531.68|2518.68|2532.07|2519.07|2531.68|2518.68|23
1623815930000|2021-06-16 03:58:50|2531.74|2518.74|2531.4|2518.4|2531.74|2518.74|2531.39|2518.39|10
1623815940000|2021-06-16 03:59:00|2531.41|2518.41|2531.36|2518.36|2531.69|2518.69|2530.82|2517.82|28
1623815950000|2021-06-16 03:59:10|2531.35|2518.35|2530.51|2517.51|2531.42|2518.42|2530.51|2517.51|23
1623815960000|2021-06-16 03:59:20|2530.41|2517.41|2530.59|2517.59|2530.59|2517.59|2530.27|2517.27|24
1623815970000|2021-06-16 03:59:30|2530.56|2517.56|2530.06|2517.06|2530.68|2517.68|2530.05|2517.05|34
1623815980000|2021-06-16 03:59:40|2530.05|2517.05|2530.06|2517.06|2530.12|2517.12|2530.04|2517.04|12
1623815990000|2021-06-16 03:59:50|2530.05|2517.05|2528.77|2515.77|2530.08|2517.08|2528.72|2515.72|24
1623816000000|2021-06-16 04:00:00|2528.75|2515.75|2527.71|2514.71|2530.41|2517.41|2527.71|2514.71|38
1623816010000|2021-06-16 04:00:10|2527.88|2514.88|2526.84|2513.84|2527.88|2514.88|2526.52|2513.52|37
1623816020000|2021-06-16 04:00:20|2527.03|2514.03|2526.66|2513.66|2527.07|2514.07|2526.66|2513.66|24
1623816030000|2021-06-16 04:00:30|2526.65|2513.65|2526.97|2513.97|2527.13|2514.13|2526.59|2513.59|33
1623816040000|2021-06-16 04:00:40|2526.93|2513.93|2527.23|2514.23|2527.56|2514.56|2526.84|2513.84|33
1623816050000|2021-06-16 04:00:50|2527.24|2514.24|2528.04|2515.04|2528.08|2515.08|2527.24|2514.24|34
1623816060000|2021-06-16 04:01:00|2528.05|2515.05|2528.15|2515.15|2528.17|2515.17|2527.78|2514.78|30
1623816070000|2021-06-16 04:01:10|2528.11|2515.11|2527.46|2514.46|2528.17|2515.17|2527.46|2514.46|27
1623816080000|2021-06-16 04:01:20|2527.57|2514.57|2526.45|2513.45|2527.57|2514.57|2526.34|2513.34|31
1623816090000|2021-06-16 04:01:30|2526.47|2513.47|2525.27|2512.27|2526.55|2513.55|2525.27|2512.27|33
1623816100000|2021-06-16 04:01:40|2524.87|2511.87|2528.06|2515.06|2528.15|2515.15|2524.86|2511.86|29
1623816110000|2021-06-16 04:01:50|2528.01|2515.01|2527.47|2514.47|2528.01|2515.01|2527.09|2514.09|33
1623816120000|2021-06-16 04:02:00|2527.41|2514.41|2527.44|2514.44|2527.54|2514.54|2527.41|2514.41|30
1623816130000|2021-06-16 04:02:10|2527.45|2514.45|2528.29|2515.29|2528.29|2515.29|2527.44|2514.44|29
1623816140000|2021-06-16 04:02:20|2528.23|2515.23|2527.5|2514.5|2528.29|2515.29|2527.4|2514.4|27
1623816150000|2021-06-16 04:02:30|2527.51|2514.51|2527.86|2514.86|2527.97|2514.97|2527.51|2514.51|25
1623816160000|2021-06-16 04:02:40|2527.85|2514.85|2529.75|2516.75|2529.75|2516.75|2527.85|2514.85|30
1623816170000|2021-06-16 04:02:50|2529.73|2516.73|2529.02|2516.02|2529.73|2516.73|2529.01|2516.01|37
1623816180000|2021-06-16 04:03:00|2529|2516|2528.14|2515.14|2529|2516|2527.85|2514.85|22
1623816190000|2021-06-16 04:03:10|2528.15|2515.15|2527.69|2514.69|2528.22|2515.22|2527.41|2514.41|31
1623816200000|2021-06-16 04:03:20|2527.68|2514.68|2527.41|2514.41|2527.69|2514.69|2527.38|2514.38|13
1623816210000|2021-06-16 04:03:30|2527.4|2514.4|2526.42|2513.42|2527.48|2514.48|2526.39|2513.39|22
1623816220000|2021-06-16 04:03:40|2526.5|2513.5|2526.15|2513.15|2526.5|2513.5|2526.15|2513.15|15
1623816230000|2021-06-16 04:03:50|2526.27|2513.27|2526.04|2513.04|2526.27|2513.27|2525.49|2512.49|27
1623816240000|2021-06-16 04:04:00|2525.57|2512.57|2525.79|2512.79|2525.84|2512.84|2525.57|2512.57|28
1623816250000|2021-06-16 04:04:10|2525.77|2512.77|2525.5|2512.5|2525.78|2512.78|2525.22|2512.22|31
1623816260000|2021-06-16 04:04:20|2525.54|2512.54|2525.56|2512.56|2525.72|2512.72|2525.48|2512.48|34
1623816270000|2021-06-16 04:04:30|2525.67|2512.67|2525.11|2512.11|2526.23|2513.23|2525.11|2512.11|37
1623816280000|2021-06-16 04:04:40|2525.09|2512.09|2524.16|2511.16|2525.28|2512.28|2524.15|2511.15|29
1623816290000|2021-06-16 04:04:50|2524.2|2511.2|2524.33|2511.33|2524.61|2511.61|2524.2|2511.2|30
1623816300000|2021-06-16 04:05:00|2524.32|2511.32|2523.75|2510.75|2524.32|2511.32|2523.73|2510.73|35
1623816310000|2021-06-16 04:05:10|2523.78|2510.78|2524.8|2511.8|2524.8|2511.8|2523.66|2510.66|34
1623816320000|2021-06-16 04:05:20|2524.82|2511.82|2524.6|2511.6|2524.85|2511.85|2524.5|2511.5|33
1623816330000|2021-06-16 04:05:30|2524.63|2511.63|2523.92|2510.92|2524.63|2511.63|2523.74|2510.74|32
1623816340000|2021-06-16 04:05:40|2523.96|2510.96|2523.96|2510.96|2524.17|2511.17|2523.94|2510.94|26
1623816350000|2021-06-16 04:05:50|2523.95|2510.95|2524.64|2511.64|2524.81|2511.81|2523.87|2510.87|29
1623816360000|2021-06-16 04:06:00|2524.62|2511.62|2524.8|2511.8|2524.85|2511.85|2524.53|2511.53|25
1623816370000|2021-06-16 04:06:10|2524.84|2511.84|2524.62|2511.62|2525.43|2512.43|2524.62|2511.62|29
1623816380000|2021-06-16 04:06:20|2524.59|2511.59|2524.67|2511.67|2524.72|2511.72|2524.41|2511.41|30
1623816390000|2021-06-16 04:06:30|2524.62|2511.62|2524.94|2511.94|2524.94|2511.94|2524.4|2511.4|23
1623816400000|2021-06-16 04:06:40|2524.97|2511.97|2524.64|2511.64|2524.97|2511.97|2524.64|2511.64|23
1623816410000|2021-06-16 04:06:50|2524.66|2511.66|2524.81|2511.81|2524.88|2511.88|2524.65|2511.65|20
1623816420000|2021-06-16 04:07:00|2524.83|2511.83|2526.26|2513.26|2526.34|2513.34|2524.83|2511.83|35
1623816430000|2021-06-16 04:07:10|2526.36|2513.36|2525.98|2512.98|2526.75|2513.75|2525.79|2512.79|20
1623816440000|2021-06-16 04:07:20|2525.99|2512.99|2526|2513|2526.63|2513.63|2525.99|2512.99|30
1623816450000|2021-06-16 04:07:30|2525.88|2512.88|2526.4|2513.4|2526.61|2513.61|2525.62|2512.62|35
1623816460000|2021-06-16 04:07:40|2526.69|2513.69|2526.7|2513.7|2526.78|2513.78|2526.26|2513.26|38
1623816470000|2021-06-16 04:07:50|2526.65|2513.65|2526.72|2513.72|2526.78|2513.78|2526.55|2513.55|30
1623816480000|2021-06-16 04:08:00|2526.79|2513.79|2526.55|2513.55|2526.85|2513.85|2526.53|2513.53|31
1623816490000|2021-06-16 04:08:10|2526.54|2513.54|2526.72|2513.72|2527.08|2514.08|2526.54|2513.54|18
1623816500000|2021-06-16 04:08:20|2526.69|2513.69|2525.8|2512.8|2526.69|2513.69|2525.8|2512.8|14
1623816510000|2021-06-16 04:08:30|2525.77|2512.77|2526.33|2513.33|2526.33|2513.33|2525.34|2512.34|29
1623816520000|2021-06-16 04:08:40|2526.37|2513.37|2525.79|2512.79|2526.37|2513.37|2525.78|2512.78|33
1623816530000|2021-06-16 04:08:50|2525.78|2512.78|2525.81|2512.81|2525.87|2512.87|2525.74|2512.74|19
1623816540000|2021-06-16 04:09:00|2525.84|2512.84|2526.34|2513.34|2526.36|2513.36|2525.75|2512.75|14
1623816550000|2021-06-16 04:09:10|2526.35|2513.35|2526.18|2513.18|2526.37|2513.37|2525.95|2512.95|31
1623816560000|2021-06-16 04:09:20|2526.21|2513.21|2525.73|2512.73|2526.25|2513.25|2525.73|2512.73|26
1623816570000|2021-06-16 04:09:30|2525.69|2512.69|2526.14|2513.14|2526.14|2513.14|2525.69|2512.69|28
1623816580000|2021-06-16 04:09:40|2526.16|2513.16|2526.17|2513.17|2526.22|2513.22|2525.95|2512.95|26
1623816590000|2021-06-16 04:09:50|2526.27|2513.27|2525.93|2512.93|2526.27|2513.27|2525.91|2512.91|24
1623816600000|2021-06-16 04:10:00|2525.96|2512.96|2525.48|2512.48|2526.23|2513.23|2525.48|2512.48|32
1623816610000|2021-06-16 04:10:10|2525.46|2512.46|2525.84|2512.84|2525.97|2512.97|2525.38|2512.38|29
1623816620000|2021-06-16 04:10:20|2525.86|2512.86|2526.13|2513.13|2526.21|2513.21|2525.85|2512.85|21
1623816630000|2021-06-16 04:10:30|2526|2513|2525.62|2512.62|2526.11|2513.11|2525.57|2512.57|28
1623816640000|2021-06-16 04:10:40|2525.64|2512.64|2524.98|2511.98|2525.82|2512.82|2524.9|2511.9|20
1623816650000|2021-06-16 04:10:50|2525.13|2512.13|2525.1|2512.1|2525.4|2512.4|2525.05|2512.05|33
1623816660000|2021-06-16 04:11:00|2524.8|2511.8|2525.28|2512.28|2525.74|2512.74|2524.72|2511.72|32
1623816670000|2021-06-16 04:11:10|2525.39|2512.39|2524.58|2511.58|2525.61|2512.61|2524.55|2511.55|38
1623816680000|2021-06-16 04:11:20|2524.55|2511.55|2524.42|2511.42|2524.55|2511.55|2524.35|2511.35|32
1623816690000|2021-06-16 04:11:30|2524.4|2511.4|2522.73|2509.73|2524.4|2511.4|2522.59|2509.59|29
1623816700000|2021-06-16 04:11:40|2522.72|2509.72|2523.46|2510.46|2524.25|2511.25|2522.71|2509.71|36
1623816710000|2021-06-16 04:11:50|2523.47|2510.47|2523.96|2510.96|2523.97|2510.97|2523|2510|33
1623816720000|2021-06-16 04:12:00|2523.98|2510.98|2523.9|2510.9|2524.15|2511.15|2523.86|2510.86|29
1623816730000|2021-06-16 04:12:10|2523.95|2510.95|2523.26|2510.26|2524|2511|2523.24|2510.24|25
1623816740000|2021-06-16 04:12:20|2523.32|2510.32|2523.06|2510.06|2523.39|2510.39|2522.9|2509.9|29
1623816750000|2021-06-16 04:12:30|2523.58|2510.58|2524.15|2511.15|2524.19|2511.19|2523.58|2510.58|33
1623816760000|2021-06-16 04:12:40|2524.16|2511.16|2524.06|2511.06|2524.31|2511.31|2523.94|2510.94|23
1623816770000|2021-06-16 04:12:50|2524.04|2511.04|2524.68|2511.68|2524.85|2511.85|2524.04|2511.04|32
1623816780000|2021-06-16 04:13:00|2524.55|2511.55|2524.45|2511.45|2524.6|2511.6|2524.42|2511.42|21
1623816790000|2021-06-16 04:13:10|2524.46|2511.46|2525.2|2512.2|2525.2|2512.2|2524.43|2511.43|28
1623816800000|2021-06-16 04:13:20|2524.74|2511.74|2524.78|2511.78|2524.96|2511.96|2524.67|2511.67|22
1623816810000|2021-06-16 04:13:30|2524.79|2511.79|2525.6|2512.6|2525.64|2512.64|2524.75|2511.75|28
1623816820000|2021-06-16 04:13:40|2525.65|2512.65|2524.85|2511.85|2525.94|2512.94|2524.85|2511.85|34
1623816830000|2021-06-16 04:13:50|2525|2512|2525.92|2512.92|2525.93|2512.93|2525|2512|36
1623816840000|2021-06-16 04:14:00|2525.9|2512.9|2525.75|2512.75|2525.9|2512.9|2525.6|2512.6|34
1623816850000|2021-06-16 04:14:10|2525.77|2512.77|2525.93|2512.93|2526.02|2513.02|2525.77|2512.77|34
1623816860000|2021-06-16 04:14:20|2525.99|2512.99|2525.12|2512.12|2526.02|2513.02|2524.99|2511.99|28
1623816870000|2021-06-16 04:14:30|2524.98|2511.98|2525.54|2512.54|2525.54|2512.54|2524.98|2511.98|33
1623816880000|2021-06-16 04:14:40|2525.55|2512.55|2525.31|2512.31|2525.55|2512.55|2525.28|2512.28|31
1623816890000|2021-06-16 04:14:50|2525.2|2512.2|2525.85|2512.85|2525.85|2512.85|2525.1|2512.1|30
1623816900000|2021-06-16 04:15:00|2525.84|2512.84|2526.22|2513.22|2526.22|2513.22|2525.81|2512.81|34
1623816910000|2021-06-16 04:15:10|2526.17|2513.17|2526.43|2513.43|2526.44|2513.44|2526.11|2513.11|21
1623816920000|2021-06-16 04:15:20|2526.29|2513.29|2525.56|2512.56|2526.33|2513.33|2525.56|2512.56|26
1623816930000|2021-06-16 04:15:30|2525.7|2512.7|2525.78|2512.78|2525.78|2512.78|2525.48|2512.48|26
1623816940000|2021-06-16 04:15:40|2525.84|2512.84|2526.15|2513.15|2526.16|2513.16|2525.84|2512.84|20
1623816950000|2021-06-16 04:15:50|2526.13|2513.13|2526.12|2513.12|2526.24|2513.24|2526.12|2513.12|11
1623816960000|2021-06-16 04:16:00|2526.16|2513.16|2526.29|2513.29|2526.34|2513.34|2526.16|2513.16|23
1623816970000|2021-06-16 04:16:10|2526.36|2513.36|2526.34|2513.34|2526.42|2513.42|2526.29|2513.29|25
1623816980000|2021-06-16 04:16:20|2526.35|2513.35|2526.51|2513.51|2526.51|2513.51|2526.32|2513.32|11
1623816990000|2021-06-16 04:16:30|2526.53|2513.53|2526.49|2513.49|2526.57|2513.57|2526.42|2513.42|22
1623817000000|2021-06-16 04:16:40|2526.51|2513.51|2527.26|2514.26|2527.26|2514.26|2526.51|2513.51|17
1623817010000|2021-06-16 04:16:50|2527.29|2514.29|2527.89|2514.89|2527.9|2514.9|2527.29|2514.29|29
1623817020000|2021-06-16 04:17:00|2527.88|2514.88|2527.88|2514.88|2528|2515|2527.73|2514.73|31
1623817030000|2021-06-16 04:17:10|2527.93|2514.93|2527.77|2514.77|2527.97|2514.97|2527.6|2514.6|11
1623817040000|2021-06-16 04:17:20|2527.6|2514.6|2527.86|2514.86|2527.86|2514.86|2527.57|2514.57|13
1623817050000|2021-06-16 04:17:30|2527.83|2514.83|2528.11|2515.11|2528.26|2515.26|2527.83|2514.83|16
1623817060000|2021-06-16 04:17:40|2528.13|2515.13|2528.19|2515.19|2528.21|2515.21|2528.09|2515.09|25
1623817070000|2021-06-16 04:17:50|2528.13|2515.13|2528.15|2515.15|2528.25|2515.25|2528.13|2515.13|19
1623817080000|2021-06-16 04:18:00|2528.17|2515.17|2528.37|2515.37|2528.37|2515.37|2528.09|2515.09|14
1623817090000|2021-06-16 04:18:10|2528.34|2515.34|2528.31|2515.31|2528.37|2515.37|2528.31|2515.31|3
1623817100000|2021-06-16 04:18:20|2528.21|2515.21|2529.02|2516.02|2529.05|2516.05|2528.21|2515.21|13
1623817110000|2021-06-16 04:18:30|2529.03|2516.03|2528.94|2515.94|2529.05|2516.05|2528.9|2515.9|21
1623817120000|2021-06-16 04:18:40|2528.95|2515.95|2530.11|2517.11|2530.17|2517.17|2528.83|2515.83|15
1623817130000|2021-06-16 04:18:50|2530.12|2517.12|2530.85|2517.85|2530.85|2517.85|2530|2517|32
1623817140000|2021-06-16 04:19:00|2530.7|2517.7|2529.69|2516.69|2530.7|2517.7|2529.66|2516.66|23
1623817150000|2021-06-16 04:19:10|2529.7|2516.7|2530.11|2517.11|2530.22|2517.22|2529.68|2516.68|17
1623817160000|2021-06-16 04:19:20|2530.09|2517.09|2530.04|2517.04|2530.18|2517.18|2529.67|2516.67|31
1623817170000|2021-06-16 04:19:30|2530.1|2517.1|2530.02|2517.02|2530.16|2517.16|2529.93|2516.93|26
1623817180000|2021-06-16 04:19:40|2530.01|2517.01|2529.92|2516.92|2530.03|2517.03|2529.92|2516.92|10
1623817190000|2021-06-16 04:19:50|2529.95|2516.95|2529.86|2516.86|2529.95|2516.95|2529.86|2516.86|4
1623817200000|2021-06-16 04:20:00|2529.89|2516.89|2529.95|2516.95|2529.97|2516.97|2529.89|2516.89|7
1623817210000|2021-06-16 04:20:10|2529.85|2516.85|2529.48|2516.48|2529.85|2516.85|2529.44|2516.44|11
1623817220000|2021-06-16 04:20:20|2529.51|2516.51|2529.56|2516.56|2529.61|2516.61|2529.51|2516.51|6
1623817230000|2021-06-16 04:20:30|2529.57|2516.57|2529.67|2516.67|2529.69|2516.69|2529.56|2516.56|9
1623817240000|2021-06-16 04:20:40|2529.74|2516.74|2529.74|2516.74|2529.74|2516.74|2529.74|2516.74|1
1623817250000|2021-06-16 04:20:50|2529.67|2516.67|2529.7|2516.7|2529.7|2516.7|2529.66|2516.66|3
1623817270000|2021-06-16 04:21:10|2529.73|2516.73|2529.79|2516.79|2529.79|2516.79|2529.69|2516.69|15
1623817280000|2021-06-16 04:21:20|2529.74|2516.74|2529.98|2516.98|2530.07|2517.07|2529.74|2516.74|15
1623817290000|2021-06-16 04:21:30|2529.99|2516.99|2530.14|2517.14|2530.22|2517.22|2529.99|2516.99|6
1623817300000|2021-06-16 04:21:40|2530.19|2517.19|2530.17|2517.17|2530.22|2517.22|2530.14|2517.14|11
1623817310000|2021-06-16 04:21:50|2530.22|2517.22|2530.32|2517.32|2530.32|2517.32|2530.15|2517.15|15
1623817320000|2021-06-16 04:22:00|2530.29|2517.29|2530.14|2517.14|2530.29|2517.29|2529.76|2516.76|23
1623817330000|2021-06-16 04:22:10|2530.12|2517.12|2530.14|2517.14|2530.2|2517.2|2530.09|2517.09|23
1623817340000|2021-06-16 04:22:20|2530.15|2517.15|2529.18|2516.18|2530.15|2517.15|2529.06|2516.06|30
1623817350000|2021-06-16 04:22:30|2529.12|2516.12|2529.38|2516.38|2529.48|2516.48|2529.12|2516.12|33
1623817360000|2021-06-16 04:22:40|2529.44|2516.44|2529.69|2516.69|2529.93|2516.93|2529.32|2516.32|26
1623817370000|2021-06-16 04:22:50|2529.66|2516.66|2529.38|2516.38|2529.69|2516.69|2529.38|2516.38|16
1623817380000|2021-06-16 04:23:00|2529.28|2516.28|2529.67|2516.67|2529.67|2516.67|2529.2|2516.2|21
1623817390000|2021-06-16 04:23:10|2529.59|2516.59|2529.93|2516.93|2530.19|2517.19|2529.53|2516.53|33
1623817400000|2021-06-16 04:23:20|2529.92|2516.92|2528.63|2515.63|2529.92|2516.92|2528.62|2515.62|28
1623817410000|2021-06-16 04:23:30|2528.68|2515.68|2526.53|2513.53|2528.68|2515.68|2526.53|2513.53|32
1623817420000|2021-06-16 04:23:40|2526.51|2513.51|2525.86|2512.86|2526.51|2513.51|2525.86|2512.86|18
1623817430000|2021-06-16 04:23:50|2525.85|2512.85|2525.64|2512.64|2526.08|2513.08|2525.64|2512.64|26
1623817440000|2021-06-16 04:24:00|2525.5|2512.5|2525.41|2512.41|2525.56|2512.56|2525.33|2512.33|17
1623817450000|2021-06-16 04:24:10|2525.43|2512.43|2524.05|2511.05|2525.57|2512.57|2523.95|2510.95|32
1623817460000|2021-06-16 04:24:20|2523.91|2510.91|2523.86|2510.86|2524.43|2511.43|2523.59|2510.59|34
1623817470000|2021-06-16 04:24:30|2523.85|2510.85|2524.05|2511.05|2524.24|2511.24|2523.82|2510.82|29
1623817480000|2021-06-16 04:24:40|2524.22|2511.22|2523.86|2510.86|2524.22|2511.22|2523.86|2510.86|31
1623817490000|2021-06-16 04:24:50|2523.98|2510.98|2524.09|2511.09|2524.12|2511.12|2523.83|2510.83|24
1623817500000|2021-06-16 04:25:00|2524.08|2511.08|2523.97|2510.97|2524.09|2511.09|2523.9|2510.9|31
1623817510000|2021-06-16 04:25:10|2524.11|2511.11|2524.09|2511.09|2524.42|2511.42|2524.06|2511.06|29
1623817520000|2021-06-16 04:25:20|2524.1|2511.1|2523.75|2510.75|2524.16|2511.16|2523.56|2510.56|24
1623817530000|2021-06-16 04:25:30|2523.8|2510.8|2522.91|2509.91|2523.8|2510.8|2522.87|2509.87|22
1623817540000|2021-06-16 04:25:40|2522.9|2509.9|2522.16|2509.16|2522.91|2509.91|2522.1|2509.1|30
1623817550000|2021-06-16 04:25:50|2522.2|2509.2|2522.17|2509.17|2522.26|2509.26|2522.13|2509.13|16
1623817560000|2021-06-16 04:26:00|2522.22|2509.22|2522.12|2509.12|2522.9|2509.9|2522.12|2509.12|30
1623817570000|2021-06-16 04:26:10|2521.99|2508.99|2521.25|2508.25|2522.06|2509.06|2521.25|2508.25|8
1623817580000|2021-06-16 04:26:20|2521.31|2508.31|2520.53|2507.53|2521.31|2508.31|2520.53|2507.53|31
1623817590000|2021-06-16 04:26:30|2520.54|2507.54|2520.61|2507.61|2520.61|2507.61|2520.41|2507.41|16
1623817600000|2021-06-16 04:26:40|2520.57|2507.57|2520.57|2507.57|2520.68|2507.68|2520.54|2507.54|16
1623817610000|2021-06-16 04:26:50|2520.14|2507.14|2521.02|2508.02|2521.15|2508.15|2520.14|2507.14|17
1623817620000|2021-06-16 04:27:00|2521|2508|2522.32|2509.32|2522.45|2509.45|2521|2508|36
1623817630000|2021-06-16 04:27:10|2522.2|2509.2|2522.62|2509.62|2522.81|2509.81|2522.2|2509.2|35
1623817640000|2021-06-16 04:27:20|2522.58|2509.58|2523.97|2510.97|2524.01|2511.01|2522.54|2509.54|33
1623817650000|2021-06-16 04:27:30|2523.99|2510.99|2523.81|2510.81|2524.19|2511.19|2523.39|2510.39|35
1623817660000|2021-06-16 04:27:40|2523.82|2510.82|2523.77|2510.77|2524|2511|2523.59|2510.59|30
1623817670000|2021-06-16 04:27:50|2523.84|2510.84|2523.65|2510.65|2524.02|2511.02|2523.65|2510.65|29
1623817680000|2021-06-16 04:28:00|2523.62|2510.62|2524.29|2511.29|2524.29|2511.29|2523.39|2510.39|24
1623817690000|2021-06-16 04:28:10|2524.33|2511.33|2525.43|2512.43|2525.98|2512.98|2524.33|2511.33|31
1623817700000|2021-06-16 04:28:20|2525.4|2512.4|2525.48|2512.48|2525.67|2512.67|2525.4|2512.4|16
1623817710000|2021-06-16 04:28:30|2525.46|2512.46|2525.66|2512.66|2525.79|2512.79|2525.01|2512.01|33
1623817720000|2021-06-16 04:28:40|2525.63|2512.63|2525.23|2512.23|2525.63|2512.63|2524.8|2511.8|36
1623817730000|2021-06-16 04:28:50|2525.16|2512.16|2525.35|2512.35|2525.41|2512.41|2525.16|2512.16|33
1623817740000|2021-06-16 04:29:00|2525.37|2512.37|2526.09|2513.09|2526.38|2513.38|2525.37|2512.37|34
1623817750000|2021-06-16 04:29:10|2526.12|2513.12|2526.36|2513.36|2526.47|2513.47|2526.04|2513.04|29
1623817760000|2021-06-16 04:29:20|2526.42|2513.42|2526.49|2513.49|2526.49|2513.49|2526|2513|30
1623817770000|2021-06-16 04:29:30|2526.58|2513.58|2525.55|2512.55|2526.59|2513.59|2525.44|2512.44|35
1623817780000|2021-06-16 04:29:40|2525.46|2512.46|2524.09|2511.09|2525.49|2512.49|2524.09|2511.09|35
1623817790000|2021-06-16 04:29:50|2524.2|2511.2|2524.33|2511.33|2524.49|2511.49|2524.1|2511.1|25
1623817800000|2021-06-16 04:30:00|2524.32|2511.32|2523.32|2510.32|2524.32|2511.32|2523.31|2510.31|17
1623817810000|2021-06-16 04:30:10|2523.22|2510.22|2523.47|2510.47|2523.74|2510.74|2522.86|2509.86|30
1623817820000|2021-06-16 04:30:20|2523.5|2510.5|2524.18|2511.18|2524.51|2511.51|2523.5|2510.5|30
1623817830000|2021-06-16 04:30:30|2524.34|2511.34|2525.17|2512.17|2525.3|2512.3|2524.07|2511.07|31
1623817840000|2021-06-16 04:30:40|2525.16|2512.16|2525.45|2512.45|2525.7|2512.7|2525.16|2512.16|28
1623817850000|2021-06-16 04:30:50|2525.52|2512.52|2526.33|2513.33|2526.42|2513.42|2525.52|2512.52|35
1623817860000|2021-06-16 04:31:00|2526.52|2513.52|2527.58|2514.58|2527.79|2514.79|2526.52|2513.52|35
1623817870000|2021-06-16 04:31:10|2527.65|2514.65|2528.69|2515.69|2528.71|2515.71|2527.64|2514.64|33
1623817880000|2021-06-16 04:31:20|2528.77|2515.77|2529.6|2516.6|2529.68|2516.68|2528.74|2515.74|37
1623817890000|2021-06-16 04:31:30|2529.65|2516.65|2529.51|2516.51|2529.66|2516.66|2529.43|2516.43|34
1623817900000|2021-06-16 04:31:40|2529.56|2516.56|2531.67|2518.67|2531.67|2518.67|2529.45|2516.45|33
1623817910000|2021-06-16 04:31:50|2531.46|2518.46|2535.51|2522.51|2536.59|2523.59|2531.46|2518.46|39
1623817920000|2021-06-16 04:32:00|2535.54|2522.54|2538.11|2525.11|2538.75|2525.75|2535.54|2522.54|37
1623817930000|2021-06-16 04:32:10|2538.34|2525.34|2538.95|2525.95|2539.41|2526.41|2538.14|2525.14|34
1623817940000|2021-06-16 04:32:20|2538.98|2525.98|2541.3|2528.3|2541.3|2528.3|2538.97|2525.97|37
1623817950000|2021-06-16 04:32:30|2541.25|2528.25|2542.94|2529.94|2543.16|2530.16|2541.25|2528.25|38
1623817960000|2021-06-16 04:32:40|2542.99|2529.99|2542.83|2529.83|2544.19|2531.19|2542.25|2529.25|36
1623817970000|2021-06-16 04:32:50|2542.82|2529.82|2542.05|2529.05|2544.13|2531.13|2542.05|2529.05|38
1623817980000|2021-06-16 04:33:00|2541.78|2528.78|2544.61|2531.61|2544.61|2531.61|2541.78|2528.78|35
1623817990000|2021-06-16 04:33:10|2544.58|2531.58|2544.84|2531.84|2544.9|2531.9|2544.34|2531.34|30
1623818000000|2021-06-16 04:33:20|2544.9|2531.9|2544.68|2531.68|2544.9|2531.9|2544.53|2531.53|29
1623818010000|2021-06-16 04:33:30|2544.62|2531.62|2545.18|2532.18|2545.42|2532.42|2544.47|2531.47|27
1623818020000|2021-06-16 04:33:40|2545.15|2532.15|2543.47|2530.47|2545.15|2532.15|2543.47|2530.47|35
1623818030000|2021-06-16 04:33:50|2543.48|2530.48|2541.55|2528.55|2543.49|2530.49|2541.26|2528.26|33
1623818040000|2021-06-16 04:34:00|2541.37|2528.37|2539.86|2526.86|2541.76|2528.76|2539.81|2526.81|38
1623818050000|2021-06-16 04:34:10|2539.77|2526.77|2539.88|2526.88|2540.22|2527.22|2539.68|2526.68|29
1623818060000|2021-06-16 04:34:20|2539.89|2526.89|2539.27|2526.27|2540.03|2527.03|2539.27|2526.27|17
1623818070000|2021-06-16 04:34:30|2539.25|2526.25|2539.49|2526.49|2539.51|2526.51|2538.75|2525.75|34
1623818080000|2021-06-16 04:34:40|2539.62|2526.62|2540.73|2527.73|2541.43|2528.43|2539.62|2526.62|33
1623818090000|2021-06-16 04:34:50|2541.23|2528.23|2542.1|2529.1|2542.27|2529.27|2541.23|2528.23|37
1623818100000|2021-06-16 04:35:00|2542.05|2529.05|2541.39|2528.39|2542.28|2529.28|2541.14|2528.14|39
1623818110000|2021-06-16 04:35:10|2541.35|2528.35|2539.09|2526.09|2541.35|2528.35|2538.97|2525.97|36
1623818120000|2021-06-16 04:35:20|2539.15|2526.15|2538.77|2525.77|2539.15|2526.15|2538.77|2525.77|28
1623818130000|2021-06-16 04:35:30|2538.76|2525.76|2539.57|2526.57|2539.57|2526.57|2538.74|2525.74|24
1623818140000|2021-06-16 04:35:40|2539.69|2526.69|2539.88|2526.88|2540.05|2527.05|2539.58|2526.58|33
1623818150000|2021-06-16 04:35:50|2539.85|2526.85|2538.74|2525.74|2539.87|2526.87|2538.63|2525.63|30
1623818160000|2021-06-16 04:36:00|2538.75|2525.75|2540.28|2527.28|2540.51|2527.51|2538.75|2525.75|32
1623818170000|2021-06-16 04:36:10|2540.33|2527.33|2541.52|2528.52|2541.67|2528.67|2540.17|2527.17|29
1623818180000|2021-06-16 04:36:20|2541.64|2528.64|2541.61|2528.61|2541.64|2528.64|2540.98|2527.98|29
1623818190000|2021-06-16 04:36:30|2541.66|2528.66|2542.59|2529.59|2542.8|2529.8|2541.59|2528.59|30
1623818200000|2021-06-16 04:36:40|2542.7|2529.7|2544.35|2531.35|2544.35|2531.35|2542.7|2529.7|34
1623818210000|2021-06-16 04:36:50|2544.38|2531.38|2544.42|2531.42|2544.42|2531.42|2543.35|2530.35|34
1623818220000|2021-06-16 04:37:00|2544.33|2531.33|2542.86|2529.86|2544.33|2531.33|2542.76|2529.76|37
1623818230000|2021-06-16 04:37:10|2543.11|2530.11|2543.64|2530.64|2544.48|2531.48|2542.94|2529.94|34
1623818240000|2021-06-16 04:37:20|2543.58|2530.58|2542.81|2529.81|2543.58|2530.58|2542.6|2529.6|37
1623818250000|2021-06-16 04:37:30|2542.77|2529.77|2544.04|2531.04|2544.11|2531.11|2542.72|2529.72|34
1623818260000|2021-06-16 04:37:40|2544.01|2531.01|2544.36|2531.36|2544.47|2531.47|2543.76|2530.76|37
1623818270000|2021-06-16 04:37:50|2544.59|2531.59|2544.15|2531.15|2545.29|2532.29|2544.15|2531.15|37
1623818280000|2021-06-16 04:38:00|2544.1|2531.1|2542.87|2529.87|2544.1|2531.1|2542.87|2529.87|24
1623818290000|2021-06-16 04:38:10|2542.91|2529.91|2542.05|2529.05|2542.91|2529.91|2541.92|2528.92|30
1623818300000|2021-06-16 04:38:20|2541.9|2528.9|2542.08|2529.08|2542.29|2529.29|2541.86|2528.86|30
1623818310000|2021-06-16 04:38:30|2542.09|2529.09|2542.05|2529.05|2542.71|2529.71|2541.7|2528.7|33
1623818320000|2021-06-16 04:38:40|2542.14|2529.14|2540.96|2527.96|2542.16|2529.16|2540.63|2527.63|36
1623818330000|2021-06-16 04:38:50|2541.01|2528.01|2541.77|2528.77|2542.03|2529.03|2540.59|2527.59|38
1623818340000|2021-06-16 04:39:00|2541.66|2528.66|2540.93|2527.93|2541.93|2528.93|2540.93|2527.93|30
1623818350000|2021-06-16 04:39:10|2540.89|2527.89|2540.43|2527.43|2540.92|2527.92|2540.32|2527.32|22
1623818360000|2021-06-16 04:39:20|2540.23|2527.23|2539.25|2526.25|2540.5|2527.5|2539.24|2526.24|25
1623818370000|2021-06-16 04:39:30|2539.37|2526.37|2539.42|2526.42|2539.76|2526.76|2538.8|2525.8|23
1623818380000|2021-06-16 04:39:40|2539.01|2526.01|2537.55|2524.55|2539.4|2526.4|2537.36|2524.36|31
1623818390000|2021-06-16 04:39:50|2537.43|2524.43|2538.58|2525.58|2538.72|2525.72|2537.41|2524.41|34
1623818400000|2021-06-16 04:40:00|2538.6|2525.6|2539.73|2526.73|2539.77|2526.77|2538.42|2525.42|37
1623818410000|2021-06-16 04:40:10|2539.8|2526.8|2538.18|2525.18|2539.8|2526.8|2537.81|2524.81|35
1623818420000|2021-06-16 04:40:20|2538.21|2525.21|2537.92|2524.92|2538.38|2525.38|2537.26|2524.26|39
1623818430000|2021-06-16 04:40:30|2537.97|2524.97|2537.04|2524.04|2538.06|2525.06|2536.74|2523.74|31
1623818440000|2021-06-16 04:40:40|2537.24|2524.24|2536.86|2523.86|2537.56|2524.56|2536.71|2523.71|25
1623818450000|2021-06-16 04:40:50|2536.87|2523.87|2537.25|2524.25|2537.49|2524.49|2536.83|2523.83|17
1623818460000|2021-06-16 04:41:00|2537.17|2524.17|2540.17|2527.17|2540.35|2527.35|2537.16|2524.16|36
1623818470000|2021-06-16 04:41:10|2540.24|2527.24|2541.16|2528.16|2541.47|2528.47|2540.16|2527.16|30
1623818480000|2021-06-16 04:41:20|2541.09|2528.09|2540.62|2527.62|2541.09|2528.09|2540.2|2527.2|33
1623818490000|2021-06-16 04:41:30|2540.7|2527.7|2539.91|2526.91|2540.73|2527.73|2539.84|2526.84|31
1623818500000|2021-06-16 04:41:40|2539.93|2526.93|2539.35|2526.35|2540.03|2527.03|2539.24|2526.24|32
1623818510000|2021-06-16 04:41:50|2539.42|2526.42|2538.69|2525.69|2539.42|2526.42|2538.44|2525.44|32
1623818520000|2021-06-16 04:42:00|2538.9|2525.9|2540.79|2527.79|2540.87|2527.87|2538.9|2525.9|38
1623818530000|2021-06-16 04:42:10|2540.76|2527.76|2540.32|2527.32|2540.87|2527.87|2540.08|2527.08|32
1623818540000|2021-06-16 04:42:20|2540.14|2527.14|2540.04|2527.04|2540.73|2527.73|2540.04|2527.04|25
1623818550000|2021-06-16 04:42:30|2540.06|2527.06|2539.98|2526.98|2540.13|2527.13|2539.87|2526.87|14
1623818560000|2021-06-16 04:42:40|2539.99|2526.99|2539.9|2526.9|2540.14|2527.14|2539.9|2526.9|15
1623818570000|2021-06-16 04:42:50|2539.91|2526.91|2540.09|2527.09|2540.15|2527.15|2539.9|2526.9|14
1623818580000|2021-06-16 04:43:00|2540.11|2527.11|2539.65|2526.65|2540.22|2527.22|2539.65|2526.65|19
1623818590000|2021-06-16 04:43:10|2539.69|2526.69|2537.39|2524.39|2539.69|2526.69|2537.39|2524.39|34
1623818600000|2021-06-16 04:43:20|2537.46|2524.46|2537.47|2524.47|2537.73|2524.73|2537.09|2524.09|21
1623818610000|2021-06-16 04:43:30|2537.44|2524.44|2536.95|2523.95|2537.45|2524.45|2536.61|2523.61|34
1623818620000|2021-06-16 04:43:40|2536.97|2523.97|2538.06|2525.06|2538.06|2525.06|2536.9|2523.9|32
1623818630000|2021-06-16 04:43:50|2538.02|2525.02|2537.93|2524.93|2538.3|2525.3|2537.43|2524.43|36
1623818640000|2021-06-16 04:44:00|2538|2525|2539.06|2526.06|2539.91|2526.91|2538|2525|36
1623818650000|2021-06-16 04:44:10|2539.28|2526.28|2538.49|2525.49|2539.75|2526.75|2538.49|2525.49|33
1623818660000|2021-06-16 04:44:20|2538.47|2525.47|2537.39|2524.39|2538.47|2525.47|2537.33|2524.33|33
1623818670000|2021-06-16 04:44:30|2537.41|2524.41|2537.01|2524.01|2537.54|2524.54|2536.96|2523.96|31
1623818680000|2021-06-16 04:44:40|2536.71|2523.71|2536.63|2523.63|2537.06|2524.06|2536.19|2523.19|34
1623818690000|2021-06-16 04:44:50|2536.7|2523.7|2534.5|2521.5|2536.76|2523.76|2534.18|2521.18|37
1623818700000|2021-06-16 04:45:00|2534.49|2521.49|2535.42|2522.42|2535.97|2522.97|2534.49|2521.49|36
1623818710000|2021-06-16 04:45:10|2535.24|2522.24|2536.34|2523.34|2536.63|2523.63|2535.24|2522.24|36
1623818720000|2021-06-16 04:45:20|2536.29|2523.29|2535.16|2522.16|2536.29|2523.29|2534.96|2521.96|34
1623818730000|2021-06-16 04:45:30|2535.1|2522.1|2537.23|2524.23|2537.23|2524.23|2534.96|2521.96|21
1623818740000|2021-06-16 04:45:40|2537.24|2524.24|2537.97|2524.97|2538.05|2525.05|2536.82|2523.82|33
1623818750000|2021-06-16 04:45:50|2538.11|2525.11|2537.9|2524.9|2538.6|2525.6|2537.9|2524.9|36
1623818760000|2021-06-16 04:46:00|2537.43|2524.43|2537.36|2524.36|2537.71|2524.71|2537.36|2524.36|25
1623818770000|2021-06-16 04:46:10|2537.33|2524.33|2537.09|2524.09|2537.47|2524.47|2536.78|2523.78|14
1623818780000|2021-06-16 04:46:20|2536.98|2523.98|2537.07|2524.07|2537.07|2524.07|2536.51|2523.51|18
1623818790000|2021-06-16 04:46:30|2537.1|2524.1|2537.27|2524.27|2537.49|2524.49|2537.1|2524.1|22
1623818800000|2021-06-16 04:46:40|2537.24|2524.24|2537.59|2524.59|2537.59|2524.59|2537.24|2524.24|18
1623818810000|2021-06-16 04:46:50|2537.69|2524.69|2538|2525|2538.08|2525.08|2537.69|2524.69|10
1623818820000|2021-06-16 04:47:00|2538.02|2525.02|2537.42|2524.42|2538.11|2525.11|2537.29|2524.29|15
1623818830000|2021-06-16 04:47:10|2537.43|2524.43|2537.57|2524.57|2537.58|2524.58|2537.32|2524.32|34
1623818840000|2021-06-16 04:47:20|2537.49|2524.49|2538.62|2525.62|2538.63|2525.63|2537.23|2524.23|31
1623818850000|2021-06-16 04:47:30|2538.57|2525.57|2537.62|2524.62|2538.57|2525.57|2537.62|2524.62|30
1623818860000|2021-06-16 04:47:40|2537.78|2524.78|2538.18|2525.18|2538.53|2525.53|2537.68|2524.68|31
1623818870000|2021-06-16 04:47:50|2538.19|2525.19|2539.82|2526.82|2539.89|2526.89|2538.19|2525.19|35
1623818880000|2021-06-16 04:48:00|2539.84|2526.84|2541.04|2528.04|2541.19|2528.19|2539.79|2526.79|35
1623818890000|2021-06-16 04:48:10|2541.17|2528.17|2540.84|2527.84|2541.18|2528.18|2540.66|2527.66|34
1623818900000|2021-06-16 04:48:20|2540.79|2527.79|2540.33|2527.33|2540.79|2527.79|2540.19|2527.19|31
1623818910000|2021-06-16 04:48:30|2540.3|2527.3|2540.58|2527.58|2540.66|2527.66|2540.26|2527.26|26
1623818920000|2021-06-16 04:48:40|2540.67|2527.67|2540.41|2527.41|2540.75|2527.75|2539.92|2526.92|19
1623818930000|2021-06-16 04:48:50|2540.44|2527.44|2540.04|2527.04|2540.56|2527.56|2539.22|2526.22|14
1623818940000|2021-06-16 04:49:00|2539.58|2526.58|2538.73|2525.73|2539.95|2526.95|2538.73|2525.73|18
1623818950000|2021-06-16 04:49:10|2539.45|2526.45|2538.4|2525.4|2539.47|2526.47|2538.4|2525.4|6
1623818960000|2021-06-16 04:49:20|2538.41|2525.41|2537.24|2524.24|2539.44|2526.44|2537.24|2524.24|19
1623818970000|2021-06-16 04:49:30|2537.23|2524.23|2536.97|2523.97|2537.26|2524.26|2536.97|2523.97|28
1623818980000|2021-06-16 04:49:40|2536.94|2523.94|2537.2|2524.2|2537.2|2524.2|2536.77|2523.77|23
1623818990000|2021-06-16 04:49:50|2537.32|2524.32|2536.78|2523.78|2537.47|2524.47|2536.78|2523.78|29
1623819000000|2021-06-16 04:50:00|2536.86|2523.86|2537.03|2524.03|2537.67|2524.67|2536.78|2523.78|37
1623819010000|2021-06-16 04:50:10|2536.97|2523.97|2536.82|2523.82|2536.97|2523.97|2536.6|2523.6|24
1623819020000|2021-06-16 04:50:20|2536.83|2523.83|2536.93|2523.93|2536.93|2523.93|2536.52|2523.52|15
1623819030000|2021-06-16 04:50:30|2536.83|2523.83|2535.52|2522.52|2536.83|2523.83|2535.45|2522.45|24
1623819040000|2021-06-16 04:50:40|2535.55|2522.55|2536.95|2523.95|2536.95|2523.95|2535.55|2522.55|34
1623819050000|2021-06-16 04:50:50|2537.03|2524.03|2538.13|2525.13|2538.3|2525.3|2536.92|2523.92|38
1623819060000|2021-06-16 04:51:00|2538.08|2525.08|2539.61|2526.61|2540.03|2527.03|2538.08|2525.08|32
1623819070000|2021-06-16 04:51:10|2539.56|2526.56|2539.99|2526.99|2539.99|2526.99|2539.33|2526.33|37
1623819080000|2021-06-16 04:51:20|2539.88|2526.88|2539.06|2526.06|2539.9|2526.9|2538.83|2525.83|36
1623819090000|2021-06-16 04:51:30|2539.03|2526.03|2539|2526|2539.27|2526.27|2538.93|2525.93|33
1623819100000|2021-06-16 04:51:40|2538.98|2525.98|2539.37|2526.37|2539.5|2526.5|2538.95|2525.95|35
1623819110000|2021-06-16 04:51:50|2539.24|2526.24|2538.44|2525.44|2539.3|2526.3|2537.89|2524.89|33
1623819120000|2021-06-16 04:52:00|2538.41|2525.41|2538.34|2525.34|2538.63|2525.63|2538.13|2525.13|36
1623819130000|2021-06-16 04:52:10|2538.39|2525.39|2538.28|2525.28|2538.72|2525.72|2538.08|2525.08|32
1623819140000|2021-06-16 04:52:20|2538.16|2525.16|2538.86|2525.86|2538.86|2525.86|2538.16|2525.16|29
1623819150000|2021-06-16 04:52:30|2538.88|2525.88|2539.29|2526.29|2539.29|2526.29|2538.56|2525.56|29
1623819160000|2021-06-16 04:52:40|2539.14|2526.14|2538.28|2525.28|2539.19|2526.19|2538.21|2525.21|35
1623819170000|2021-06-16 04:52:50|2538.27|2525.27|2539.33|2526.33|2539.33|2526.33|2538.22|2525.22|27
1623819180000|2021-06-16 04:53:00|2539.38|2526.38|2538.92|2525.92|2539.38|2526.38|2538.57|2525.57|35
1623819190000|2021-06-16 04:53:10|2538.95|2525.95|2539.31|2526.31|2539.31|2526.31|2538.75|2525.75|36
1623819200000|2021-06-16 04:53:20|2539.43|2526.43|2539.78|2526.78|2539.89|2526.89|2539.41|2526.41|33
1623819210000|2021-06-16 04:53:30|2539.8|2526.8|2539.74|2526.74|2539.8|2526.8|2539.74|2526.74|11
1623819220000|2021-06-16 04:53:40|2539.75|2526.75|2539.55|2526.55|2539.79|2526.79|2539.54|2526.54|19
1623819230000|2021-06-16 04:53:50|2539.57|2526.57|2540.2|2527.2|2540.2|2527.2|2539.57|2526.57|26
1623819240000|2021-06-16 04:54:00|2540.24|2527.24|2540.43|2527.43|2540.47|2527.47|2539.99|2526.99|22
1623819250000|2021-06-16 04:54:10|2540.35|2527.35|2540.33|2527.33|2540.41|2527.41|2540.24|2527.24|21
1623819260000|2021-06-16 04:54:20|2540.28|2527.28|2539.46|2526.46|2540.31|2527.31|2538.95|2525.95|29
1623819270000|2021-06-16 04:54:30|2539.41|2526.41|2539.38|2526.38|2539.49|2526.49|2539.3|2526.3|21
1623819280000|2021-06-16 04:54:40|2539.04|2526.04|2538.58|2525.58|2539.06|2526.06|2538.48|2525.48|21
1623819290000|2021-06-16 04:54:50|2538.57|2525.57|2538.79|2525.79|2539.14|2526.14|2538.57|2525.57|25
1623819300000|2021-06-16 04:55:00|2538.86|2525.86|2538.89|2525.89|2538.94|2525.94|2538.72|2525.72|18
1623819310000|2021-06-16 04:55:10|2538.78|2525.78|2538.61|2525.61|2538.99|2525.99|2538.61|2525.61|22
1623819320000|2021-06-16 04:55:20|2538.66|2525.66|2538.64|2525.64|2538.88|2525.88|2538.54|2525.54|20
1623819330000|2021-06-16 04:55:30|2538.62|2525.62|2538.16|2525.16|2538.7|2525.7|2538.09|2525.09|26
1623819340000|2021-06-16 04:55:40|2538.2|2525.2|2538.06|2525.06|2538.2|2525.2|2537.96|2524.96|29
1623819350000|2021-06-16 04:55:50|2538.04|2525.04|2540|2527|2540.22|2527.22|2538.04|2525.04|32
1623819360000|2021-06-16 04:56:00|2539.97|2526.97|2539.79|2526.79|2540.07|2527.07|2539.26|2526.26|37
1623819370000|2021-06-16 04:56:10|2539.8|2526.8|2539.69|2526.69|2539.82|2526.82|2539.59|2526.59|35
1623819380000|2021-06-16 04:56:20|2539.68|2526.68|2539.97|2526.97|2540.01|2527.01|2539.54|2526.54|36
1623819390000|2021-06-16 04:56:30|2539.98|2526.98|2539.79|2526.79|2539.98|2526.98|2539.7|2526.7|27
1623819400000|2021-06-16 04:56:40|2539.81|2526.81|2539.86|2526.86|2540.11|2527.11|2539.78|2526.78|35
1623819410000|2021-06-16 04:56:50|2539.87|2526.87|2540.11|2527.11|2540.11|2527.11|2539.8|2526.8|30
1623819420000|2021-06-16 04:57:00|2540.02|2527.02|2540.17|2527.17|2540.19|2527.19|2539.99|2526.99|14
1623819430000|2021-06-16 04:57:10|2540.14|2527.14|2539.99|2526.99|2540.14|2527.14|2539.81|2526.81|25
1623819440000|2021-06-16 04:57:20|2539.98|2526.98|2539.12|2526.12|2540.04|2527.04|2539.12|2526.12|19
1623819450000|2021-06-16 04:57:30|2539.13|2526.13|2538.87|2525.87|2539.13|2526.13|2538.23|2525.23|37
1623819460000|2021-06-16 04:57:40|2538.91|2525.91|2539.18|2526.18|2539.52|2526.52|2538.72|2525.72|28
1623819470000|2021-06-16 04:57:50|2539.15|2526.15|2539.98|2526.98|2540.1|2527.1|2538.9|2525.9|26
1623819480000|2021-06-16 04:58:00|2540.03|2527.03|2540.82|2527.82|2540.85|2527.85|2540.03|2527.03|33
1623819490000|2021-06-16 04:58:10|2540.89|2527.89|2541.05|2528.05|2541.31|2528.31|2540.89|2527.89|32
1623819500000|2021-06-16 04:58:20|2541|2528|2540.89|2527.89|2541.08|2528.08|2540.67|2527.67|31
1623819510000|2021-06-16 04:58:30|2540.92|2527.92|2541.56|2528.56|2541.56|2528.56|2540.87|2527.87|40
1623819520000|2021-06-16 04:58:40|2541.47|2528.47|2541.44|2528.44|2541.52|2528.52|2540.9|2527.9|33
1623819530000|2021-06-16 04:58:50|2541.41|2528.41|2540.65|2527.65|2541.47|2528.47|2540.46|2527.46|31
1623819540000|2021-06-16 04:59:00|2540.61|2527.61|2539.84|2526.84|2540.61|2527.61|2539.63|2526.63|23
1623819550000|2021-06-16 04:59:10|2539.74|2526.74|2539.51|2526.51|2539.98|2526.98|2539.22|2526.22|36
1623819560000|2021-06-16 04:59:20|2539.48|2526.48|2538.72|2525.72|2539.54|2526.54|2538.58|2525.58|30
1623819570000|2021-06-16 04:59:30|2538.7|2525.7|2538.7|2525.7|2539.32|2526.32|2538.57|2525.57|26
1623819580000|2021-06-16 04:59:40|2538.57|2525.57|2539.17|2526.17|2539.17|2526.17|2537.95|2524.95|30
1623819590000|2021-06-16 04:59:50|2539.24|2526.24|2538.81|2525.81|2539.42|2526.42|2538.8|2525.8|27
1623819600000|2021-06-16 05:00:00|2538.93|2525.93|2540.38|2527.38|2540.38|2527.38|2538.81|2525.81|35
1623819610000|2021-06-16 05:00:10|2540.36|2527.36|2540.28|2527.28|2540.36|2527.36|2540|2527|32
1623819620000|2021-06-16 05:00:20|2540.26|2527.26|2539.9|2526.9|2540.36|2527.36|2539.89|2526.89|30
1623819630000|2021-06-16 05:00:30|2539.89|2526.89|2540.9|2527.9|2541.42|2528.42|2539.89|2526.89|37
1623819640000|2021-06-16 05:00:40|2540.91|2527.91|2541.77|2528.77|2541.86|2528.86|2540.91|2527.91|37
1623819650000|2021-06-16 05:00:50|2541.75|2528.75|2542.01|2529.01|2542.14|2529.14|2541.74|2528.74|33
1623819660000|2021-06-16 05:01:00|2542.09|2529.09|2542.61|2529.61|2544.03|2531.03|2542.08|2529.08|38
1623819670000|2021-06-16 05:01:10|2542.62|2529.62|2542.18|2529.18|2542.66|2529.66|2541.64|2528.64|35
1623819680000|2021-06-16 05:01:20|2542.09|2529.09|2541.8|2528.8|2542.23|2529.23|2541.79|2528.79|35
1623819690000|2021-06-16 05:01:30|2541.79|2528.79|2540.53|2527.53|2541.92|2528.92|2540.53|2527.53|32
1623819700000|2021-06-16 05:01:40|2540.51|2527.51|2540.92|2527.92|2540.96|2527.96|2540.5|2527.5|32
1623819710000|2021-06-16 05:01:50|2540.86|2527.86|2541.6|2528.6|2541.68|2528.68|2540.52|2527.52|35
1623819720000|2021-06-16 05:02:00|2541.58|2528.58|2542.19|2529.19|2542.19|2529.19|2541.57|2528.57|26
1623819730000|2021-06-16 05:02:10|2542.22|2529.22|2542.21|2529.21|2542.26|2529.26|2542.14|2529.14|17
1623819740000|2021-06-16 05:02:20|2542.17|2529.17|2542.77|2529.77|2542.82|2529.82|2542.17|2529.17|20
1623819750000|2021-06-16 05:02:30|2542.83|2529.83|2542.67|2529.67|2543.13|2530.13|2542.35|2529.35|29
1623819760000|2021-06-16 05:02:40|2542.58|2529.58|2542.67|2529.67|2542.68|2529.68|2542.57|2529.57|20
1623819770000|2021-06-16 05:02:50|2542.68|2529.68|2542.62|2529.62|2542.68|2529.68|2542.33|2529.33|26
1623819780000|2021-06-16 05:03:00|2542.66|2529.66|2541.74|2528.74|2542.66|2529.66|2541.57|2528.57|31
1623819790000|2021-06-16 05:03:10|2541.56|2528.56|2542.13|2529.13|2542.13|2529.13|2541.56|2528.56|31
1623819800000|2021-06-16 05:03:20|2542.16|2529.16|2542.16|2529.16|2542.29|2529.29|2542.07|2529.07|28
1623819810000|2021-06-16 05:03:30|2542.22|2529.22|2542.17|2529.17|2542.3|2529.3|2542.17|2529.17|28
1623819820000|2021-06-16 05:03:40|2542.1|2529.1|2542.24|2529.24|2542.24|2529.24|2541.94|2528.94|30
1623819830000|2021-06-16 05:03:50|2542.23|2529.23|2542.25|2529.25|2542.32|2529.32|2542.19|2529.19|20
1623819840000|2021-06-16 05:04:00|2542.24|2529.24|2542.76|2529.76|2543.04|2530.04|2542.23|2529.23|28
1623819850000|2021-06-16 05:04:10|2542.73|2529.73|2542.31|2529.31|2542.81|2529.81|2542.26|2529.26|30
1623819860000|2021-06-16 05:04:20|2542.28|2529.28|2542.41|2529.41|2542.45|2529.45|2542.25|2529.25|19
1623819870000|2021-06-16 05:04:30|2542.39|2529.39|2542.46|2529.46|2542.53|2529.53|2542.36|2529.36|28
1623819880000|2021-06-16 05:04:40|2542.42|2529.42|2541.43|2528.43|2542.49|2529.49|2541.37|2528.37|29
1623819890000|2021-06-16 05:04:50|2541.61|2528.61|2541.33|2528.33|2541.63|2528.63|2541.32|2528.32|25
1623819900000|2021-06-16 05:05:00|2541.37|2528.37|2540.06|2527.06|2541.54|2528.54|2540.06|2527.06|30
1623819910000|2021-06-16 05:05:10|2539.99|2526.99|2539.5|2526.5|2539.99|2526.99|2539.5|2526.5|24
1623819920000|2021-06-16 05:05:20|2539.46|2526.46|2539.9|2526.9|2540.04|2527.04|2539.42|2526.42|30
1623819930000|2021-06-16 05:05:30|2539.91|2526.91|2538.91|2525.91|2539.91|2526.91|2538.85|2525.85|22
1623819940000|2021-06-16 05:05:40|2538.97|2525.97|2538.48|2525.48|2539.31|2526.31|2538.39|2525.39|26
1623819950000|2021-06-16 05:05:50|2538.42|2525.42|2538.51|2525.51|2538.8|2525.8|2537.48|2524.48|33
1623819960000|2021-06-16 05:06:00|2538.69|2525.69|2537.46|2524.46|2538.69|2525.69|2537.46|2524.46|35
1623819970000|2021-06-16 05:06:10|2537.53|2524.53|2536.88|2523.88|2537.53|2524.53|2536.83|2523.83|32
1623819980000|2021-06-16 05:06:20|2536.89|2523.89|2536.97|2523.97|2537|2524|2536.89|2523.89|14
1623819990000|2021-06-16 05:06:30|2536.91|2523.91|2537.96|2524.96|2538.05|2525.05|2536.84|2523.84|30
1623820000000|2021-06-16 05:06:40|2537.82|2524.82|2536.67|2523.67|2537.99|2524.99|2536.65|2523.65|34
1623820010000|2021-06-16 05:06:50|2536.83|2523.83|2537.51|2524.51|2537.51|2524.51|2536.4|2523.4|17
1623820020000|2021-06-16 05:07:00|2537.58|2524.58|2536.88|2523.88|2537.73|2524.73|2536.88|2523.88|37
1623820030000|2021-06-16 05:07:10|2536.89|2523.89|2536.85|2523.85|2537|2524|2536.7|2523.7|22
1623820040000|2021-06-16 05:07:20|2536.88|2523.88|2535.82|2522.82|2537.01|2524.01|2535.74|2522.74|28
1623820050000|2021-06-16 05:07:30|2535.85|2522.85|2535.48|2522.48|2535.97|2522.97|2535.45|2522.45|25
1623820060000|2021-06-16 05:07:40|2535.58|2522.58|2535.5|2522.5|2535.67|2522.67|2535.41|2522.41|27
1623820070000|2021-06-16 05:07:50|2535.47|2522.47|2535.72|2522.72|2535.79|2522.79|2535.45|2522.45|21
1623820080000|2021-06-16 05:08:00|2535.76|2522.76|2536.16|2523.16|2536.18|2523.18|2535.74|2522.74|32
1623820090000|2021-06-16 05:08:10|2536.12|2523.12|2536.47|2523.47|2536.47|2523.47|2536|2523|23
1623820100000|2021-06-16 05:08:20|2536.63|2523.63|2536.83|2523.83|2536.94|2523.94|2536.63|2523.63|26
1623820110000|2021-06-16 05:08:30|2536.86|2523.86|2536.88|2523.88|2536.88|2523.88|2536.83|2523.83|20
1623820120000|2021-06-16 05:08:40|2536.93|2523.93|2537.88|2524.88|2537.88|2524.88|2536.79|2523.79|26
1623820130000|2021-06-16 05:08:50|2537.87|2524.87|2538.1|2525.1|2538.14|2525.14|2536.37|2523.37|36
1623820140000|2021-06-16 05:09:00|2538.02|2525.02|2537.11|2524.11|2538.16|2525.16|2537.11|2524.11|32
1623820150000|2021-06-16 05:09:10|2537.1|2524.1|2537.14|2524.14|2537.14|2524.14|2536.63|2523.63|25
1623820160000|2021-06-16 05:09:20|2537.22|2524.22|2537.31|2524.31|2537.48|2524.48|2537.19|2524.19|27
1623820170000|2021-06-16 05:09:30|2537.34|2524.34|2536.94|2523.94|2537.53|2524.53|2536.91|2523.91|29
1623820180000|2021-06-16 05:09:40|2536.92|2523.92|2536.79|2523.79|2536.99|2523.99|2536.79|2523.79|23
1623820190000|2021-06-16 05:09:50|2536.72|2523.72|2537.37|2524.37|2537.37|2524.37|2536.58|2523.58|24
1623820200000|2021-06-16 05:10:00|2537.31|2524.31|2538.31|2525.31|2538.31|2525.31|2537.27|2524.27|32
1623820210000|2021-06-16 05:10:10|2538.29|2525.29|2538.6|2525.6|2538.74|2525.74|2538|2525|28
1623820220000|2021-06-16 05:10:20|2538.59|2525.59|2537.24|2524.24|2538.59|2525.59|2536.93|2523.93|30
1623820230000|2021-06-16 05:10:30|2537.16|2524.16|2536.47|2523.47|2537.16|2524.16|2536.33|2523.33|24
1623820240000|2021-06-16 05:10:40|2536.41|2523.41|2536.54|2523.54|2536.62|2523.62|2536.39|2523.39|25
1623820250000|2021-06-16 05:10:50|2536.46|2523.46|2537.73|2524.73|2537.73|2524.73|2536.46|2523.46|36
1623820260000|2021-06-16 05:11:00|2537.81|2524.81|2537.8|2524.8|2537.86|2524.86|2537.53|2524.53|30
1623820270000|2021-06-16 05:11:10|2537.79|2524.79|2536.6|2523.6|2537.8|2524.8|2536.1|2523.1|27
1623820280000|2021-06-16 05:11:20|2536.65|2523.65|2536.38|2523.38|2536.65|2523.65|2536.31|2523.31|18
1623820290000|2021-06-16 05:11:30|2536.37|2523.37|2537.08|2524.08|2537.08|2524.08|2536.34|2523.34|16
1623820300000|2021-06-16 05:11:40|2537.1|2524.1|2537.12|2524.12|2537.21|2524.21|2537.07|2524.07|27
1623820310000|2021-06-16 05:11:50|2537.19|2524.19|2536.66|2523.66|2537.34|2524.34|2536.64|2523.64|24
1623820320000|2021-06-16 05:12:00|2536.64|2523.64|2537.31|2524.31|2537.31|2524.31|2536.64|2523.64|26
1623820330000|2021-06-16 05:12:10|2537.4|2524.4|2537.6|2524.6|2538.1|2525.1|2537.4|2524.4|31
1623820340000|2021-06-16 05:12:20|2537.63|2524.63|2533.49|2520.49|2537.88|2524.88|2533.39|2520.39|36
1623820350000|2021-06-16 05:12:30|2533.71|2520.71|2533.81|2520.81|2534.09|2521.09|2533.09|2520.09|33
1623820360000|2021-06-16 05:12:40|2533.76|2520.76|2533.73|2520.73|2533.83|2520.83|2533.4|2520.4|27
1623820370000|2021-06-16 05:12:50|2533.66|2520.66|2533.66|2520.66|2533.91|2520.91|2533.28|2520.28|31
1623820380000|2021-06-16 05:13:00|2533.7|2520.7|2533.24|2520.24|2533.7|2520.7|2533.24|2520.24|8
1623820390000|2021-06-16 05:13:10|2533.26|2520.26|2533.75|2520.75|2534.04|2521.04|2533.24|2520.24|22
1623820400000|2021-06-16 05:13:20|2533.69|2520.69|2533.09|2520.09|2533.69|2520.69|2532.54|2519.54|23
1623820410000|2021-06-16 05:13:30|2533.01|2520.01|2531.53|2518.53|2533.1|2520.1|2531.5|2518.5|29
1623820420000|2021-06-16 05:13:40|2531.52|2518.52|2531.43|2518.43|2532.08|2519.08|2531.38|2518.38|25
1623820430000|2021-06-16 05:13:50|2531.23|2518.23|2529.89|2516.89|2531.23|2518.23|2529.86|2516.86|25
1623820440000|2021-06-16 05:14:00|2529.57|2516.57|2527.49|2514.49|2530.9|2517.9|2527.32|2514.32|37
1623820450000|2021-06-16 05:14:10|2527.48|2514.48|2527.7|2514.7|2527.75|2514.75|2526.91|2513.91|36
1623820460000|2021-06-16 05:14:20|2527.69|2514.69|2526.78|2513.78|2527.69|2514.69|2526.78|2513.78|28
1623820470000|2021-06-16 05:14:30|2526.74|2513.74|2527.49|2514.49|2527.49|2514.49|2526.67|2513.67|39
1623820480000|2021-06-16 05:14:40|2527.86|2514.86|2529.76|2516.76|2529.79|2516.79|2527.86|2514.86|31
1623820490000|2021-06-16 05:14:50|2529.24|2516.24|2529.16|2516.16|2529.31|2516.31|2528.97|2515.97|34
1623820500000|2021-06-16 05:15:00|2529.17|2516.17|2529.67|2516.67|2529.98|2516.98|2529.16|2516.16|30
1623820510000|2021-06-16 05:15:10|2529.72|2516.72|2529.66|2516.66|2529.77|2516.77|2529.62|2516.62|23
1623820520000|2021-06-16 05:15:20|2529.7|2516.7|2529.68|2516.68|2529.77|2516.77|2529.63|2516.63|20
1623820530000|2021-06-16 05:15:30|2529.67|2516.67|2530.05|2517.05|2530.05|2517.05|2529.4|2516.4|30
1623820540000|2021-06-16 05:15:40|2530|2517|2531.07|2518.07|2531.08|2518.08|2529.96|2516.96|30
1623820550000|2021-06-16 05:15:50|2531.05|2518.05|2531.14|2518.14|2531.14|2518.14|2530.62|2517.62|27
1623820560000|2021-06-16 05:16:00|2531.08|2518.08|2530.67|2517.67|2531.17|2518.17|2530.5|2517.5|29
1623820570000|2021-06-16 05:16:10|2530.55|2517.55|2530.53|2517.53|2530.76|2517.76|2530.38|2517.38|22
1623820580000|2021-06-16 05:16:20|2530.54|2517.54|2528.12|2515.12|2530.58|2517.58|2527.88|2514.88|31
1623820590000|2021-06-16 05:16:30|2527.9|2514.9|2528.83|2515.83|2529.43|2516.43|2527.86|2514.86|19
1623820600000|2021-06-16 05:16:40|2528.84|2515.84|2527.75|2514.75|2528.86|2515.86|2527.75|2514.75|28
1623820610000|2021-06-16 05:16:50|2527.69|2514.69|2527.16|2514.16|2527.85|2514.85|2527.16|2514.16|18
1623820620000|2021-06-16 05:17:00|2526.96|2513.96|2527.74|2514.74|2527.76|2514.76|2526.82|2513.82|31
1623820630000|2021-06-16 05:17:10|2527.8|2514.8|2528.44|2515.44|2528.48|2515.48|2527.72|2514.72|39
1623820640000|2021-06-16 05:17:20|2528.46|2515.46|2528.89|2515.89|2529.01|2516.01|2528.4|2515.4|33
1623820650000|2021-06-16 05:17:30|2528.84|2515.84|2528.98|2515.98|2529.04|2516.04|2528.84|2515.84|20
1623820660000|2021-06-16 05:17:40|2528.92|2515.92|2528.72|2515.72|2529.14|2516.14|2528.72|2515.72|22
1623820670000|2021-06-16 05:17:50|2528.3|2515.3|2529.39|2516.39|2529.39|2516.39|2528.09|2515.09|32
1623820680000|2021-06-16 05:18:00|2529.48|2516.48|2527.96|2514.96|2529.78|2516.78|2527.96|2514.96|35
1623820690000|2021-06-16 05:18:10|2528|2515|2527.99|2514.99|2528.1|2515.1|2527.57|2514.57|25
1623820700000|2021-06-16 05:18:20|2527.89|2514.89|2528|2515|2528|2515|2527.74|2514.74|22
1623820710000|2021-06-16 05:18:30|2528.02|2515.02|2528.28|2515.28|2528.37|2515.37|2528.02|2515.02|25
1623820720000|2021-06-16 05:18:40|2528.29|2515.29|2527.98|2514.98|2528.33|2515.33|2527.63|2514.63|34
1623820730000|2021-06-16 05:18:50|2527.67|2514.67|2527.62|2514.62|2527.89|2514.89|2527.34|2514.34|36
1623820740000|2021-06-16 05:19:00|2527.65|2514.65|2528.28|2515.28|2528.52|2515.52|2527.6|2514.6|36
1623820750000|2021-06-16 05:19:10|2528.14|2515.14|2527.81|2514.81|2528.19|2515.19|2527.23|2514.23|28
1623820760000|2021-06-16 05:19:20|2527.75|2514.75|2527.84|2514.84|2527.88|2514.88|2527.37|2514.37|29
1623820770000|2021-06-16 05:19:30|2527.73|2514.73|2527.57|2514.57|2527.85|2514.85|2527.53|2514.53|29
1623820780000|2021-06-16 05:19:40|2527.55|2514.55|2527.69|2514.69|2527.98|2514.98|2527.55|2514.55|29
1623820790000|2021-06-16 05:19:50|2527.65|2514.65|2527.97|2514.97|2528.08|2515.08|2527.6|2514.6|16
1623820800000|2021-06-16 05:20:00|2527.98|2514.98|2527.67|2514.67|2528|2515|2527.64|2514.64|21
1623820810000|2021-06-16 05:20:10|2527.7|2514.7|2527.39|2514.39|2528.04|2515.04|2527.39|2514.39|22
1623820820000|2021-06-16 05:20:20|2527.06|2514.06|2527.16|2514.16|2527.17|2514.17|2526.96|2513.96|22
1623820830000|2021-06-16 05:20:30|2527.13|2514.13|2526.83|2513.83|2527.22|2514.22|2526.65|2513.65|24
1623820840000|2021-06-16 05:20:40|2526.77|2513.77|2526.66|2513.66|2526.88|2513.88|2526.64|2513.64|22
1623820850000|2021-06-16 05:20:50|2526.73|2513.73|2526.41|2513.41|2526.76|2513.76|2526.35|2513.35|23
1623820860000|2021-06-16 05:21:00|2526.37|2513.37|2527.32|2514.32|2527.58|2514.58|2526.36|2513.36|35
1623820870000|2021-06-16 05:21:10|2527.24|2514.24|2527.36|2514.36|2527.47|2514.47|2526.84|2513.84|34
1623820880000|2021-06-16 05:21:20|2527.38|2514.38|2527.05|2514.05|2527.38|2514.38|2526.75|2513.75|21
1623820890000|2021-06-16 05:21:30|2527.13|2514.13|2527.32|2514.32|2527.32|2514.32|2526.91|2513.91|16
1623820900000|2021-06-16 05:21:40|2527.35|2514.35|2527.46|2514.46|2527.73|2514.73|2527.26|2514.26|32
1623820910000|2021-06-16 05:21:50|2527.45|2514.45|2527.19|2514.19|2527.96|2514.96|2527.19|2514.19|27
1623820920000|2021-06-16 05:22:00|2527.14|2514.14|2527.84|2514.84|2527.89|2514.89|2527.03|2514.03|32
1623820930000|2021-06-16 05:22:10|2527.86|2514.86|2528.06|2515.06|2528.06|2515.06|2527.69|2514.69|22
1623820940000|2021-06-16 05:22:20|2528.24|2515.24|2528.58|2515.58|2528.59|2515.59|2528.24|2515.24|12
1623820950000|2021-06-16 05:22:30|2528.46|2515.46|2528.46|2515.46|2528.61|2515.61|2527.55|2514.55|25
1623820960000|2021-06-16 05:22:40|2528.53|2515.53|2528.5|2515.5|2528.54|2515.54|2528.49|2515.49|5
1623820970000|2021-06-16 05:22:50|2528.51|2515.51|2528.81|2515.81|2528.81|2515.81|2528.49|2515.49|9
1623820980000|2021-06-16 05:23:00|2528.82|2515.82|2529.09|2516.09|2529.3|2516.3|2528.72|2515.72|20
1623820990000|2021-06-16 05:23:10|2529.08|2516.08|2528.74|2515.74|2529.09|2516.09|2528.71|2515.71|14
1623821000000|2021-06-16 05:23:20|2528.73|2515.73|2527.98|2514.98|2528.73|2515.73|2527.92|2514.92|21
1623821010000|2021-06-16 05:23:30|2527.99|2514.99|2529.1|2516.1|2529.32|2516.32|2527.95|2514.95|30
1623821020000|2021-06-16 05:23:40|2529.2|2516.2|2529|2516|2529.38|2516.38|2528.82|2515.82|30
1623821030000|2021-06-16 05:23:50|2529.09|2516.09|2529.48|2516.48|2529.48|2516.48|2529.07|2516.07|26
1623821040000|2021-06-16 05:24:00|2529.45|2516.45|2529.3|2516.3|2529.53|2516.53|2529.23|2516.23|35
1623821050000|2021-06-16 05:24:10|2529.26|2516.26|2528.6|2515.6|2529.26|2516.26|2528.08|2515.08|33
1623821060000|2021-06-16 05:24:20|2528.62|2515.62|2528.67|2515.67|2528.69|2515.69|2528.24|2515.24|27
1623821070000|2021-06-16 05:24:30|2528.72|2515.72|2528.78|2515.78|2529.16|2516.16|2528.72|2515.72|31
1623821080000|2021-06-16 05:24:40|2528.84|2515.84|2528.58|2515.58|2529.46|2516.46|2528.58|2515.58|34
1623821090000|2021-06-16 05:24:50|2528.56|2515.56|2529.11|2516.11|2529.33|2516.33|2528.32|2515.32|34
1623821100000|2021-06-16 05:25:00|2529.05|2516.05|2528.73|2515.73|2529.05|2516.05|2528.33|2515.33|27
1623821110000|2021-06-16 05:25:10|2528.72|2515.72|2528.32|2515.32|2528.86|2515.86|2528.32|2515.32|29
1623821120000|2021-06-16 05:25:20|2528.54|2515.54|2528.84|2515.84|2528.9|2515.9|2528.54|2515.54|32
1623821130000|2021-06-16 05:25:30|2528.89|2515.89|2527.42|2514.42|2528.99|2515.99|2527.42|2514.42|30
1623821140000|2021-06-16 05:25:40|2527.4|2514.4|2527.39|2514.39|2527.55|2514.55|2527.33|2514.33|13
1623821150000|2021-06-16 05:25:50|2527.41|2514.41|2527.66|2514.66|2527.66|2514.66|2527.2|2514.2|21
1623821160000|2021-06-16 05:26:00|2527.89|2514.89|2527.66|2514.66|2528.01|2515.01|2527.63|2514.63|34
1623821170000|2021-06-16 05:26:10|2527.67|2514.67|2528.52|2515.52|2528.53|2515.53|2527.64|2514.64|25
1623821180000|2021-06-16 05:26:20|2528.48|2515.48|2526.87|2513.87|2528.62|2515.62|2526.87|2513.87|20
1623821190000|2021-06-16 05:26:30|2526.72|2513.72|2526.11|2513.11|2526.72|2513.72|2526.1|2513.1|20
1623821200000|2021-06-16 05:26:40|2526.12|2513.12|2526.23|2513.23|2526.23|2513.23|2526.06|2513.06|16
1623821210000|2021-06-16 05:26:50|2526.2|2513.2|2526.24|2513.24|2526.24|2513.24|2526.19|2513.19|6
1623821220000|2021-06-16 05:27:00|2526.22|2513.22|2527.19|2514.19|2527.19|2514.19|2526.21|2513.21|21
1623821230000|2021-06-16 05:27:10|2527.18|2514.18|2527.88|2514.88|2527.88|2514.88|2527.12|2514.12|32
1623821240000|2021-06-16 05:27:20|2527.86|2514.86|2527.55|2514.55|2527.86|2514.86|2527.22|2514.22|35
1623821250000|2021-06-16 05:27:30|2527.57|2514.57|2527.93|2514.93|2527.93|2514.93|2527.47|2514.47|22
1623821260000|2021-06-16 05:27:40|2528|2515|2527.93|2514.93|2528.02|2515.02|2527.8|2514.8|15
1623821270000|2021-06-16 05:27:50|2527.94|2514.94|2527.84|2514.84|2528|2515|2527.84|2514.84|32
1623821280000|2021-06-16 05:28:00|2527.81|2514.81|2527.63|2514.63|2527.81|2514.81|2527.58|2514.58|25
1623821290000|2021-06-16 05:28:10|2527.67|2514.67|2527.78|2514.78|2527.79|2514.79|2527.6|2514.6|32
1623821300000|2021-06-16 05:28:20|2527.77|2514.77|2528.1|2515.1|2528.26|2515.26|2527.51|2514.51|31
1623821310000|2021-06-16 05:28:30|2528.09|2515.09|2528.07|2515.07|2528.12|2515.12|2528.05|2515.05|17
1623821320000|2021-06-16 05:28:40|2528.05|2515.05|2527.95|2514.95|2528.07|2515.07|2527.77|2514.77|17
1623821330000|2021-06-16 05:28:50|2528.01|2515.01|2528.24|2515.24|2528.28|2515.28|2528.01|2515.01|26
1623821340000|2021-06-16 05:29:00|2528.27|2515.27|2527.53|2514.53|2528.27|2515.27|2527.45|2514.45|25
1623821350000|2021-06-16 05:29:10|2527.55|2514.55|2527.69|2514.69|2527.77|2514.77|2527.46|2514.46|29
1623821360000|2021-06-16 05:29:20|2527.61|2514.61|2527.68|2514.68|2527.75|2514.75|2527.58|2514.58|23
1623821370000|2021-06-16 05:29:30|2527.67|2514.67|2527.41|2514.41|2527.67|2514.67|2527.41|2514.41|21
1623821380000|2021-06-16 05:29:40|2527.42|2514.42|2527.2|2514.2|2527.49|2514.49|2527.2|2514.2|20
1623821390000|2021-06-16 05:29:50|2527.21|2514.21|2527.16|2514.16|2527.26|2514.26|2527.09|2514.09|14
1623821400000|2021-06-16 05:30:00|2527.18|2514.18|2527.05|2514.05|2527.2|2514.2|2527.05|2514.05|14
1623821410000|2021-06-16 05:30:10|2526.87|2513.87|2527.06|2514.06|2527.09|2514.09|2526.23|2513.23|23
1623821420000|2021-06-16 05:30:20|2527.05|2514.05|2527.34|2514.34|2527.36|2514.36|2526.91|2513.91|25
1623821430000|2021-06-16 05:30:30|2527.36|2514.36|2527.43|2514.43|2527.5|2514.5|2527.36|2514.36|24
1623821440000|2021-06-16 05:30:40|2527.46|2514.46|2527.54|2514.54|2527.54|2514.54|2527.42|2514.42|25
1623821450000|2021-06-16 05:30:50|2527.55|2514.55|2527.56|2514.56|2527.56|2514.56|2527.49|2514.49|13
1623821460000|2021-06-16 05:31:00|2527.57|2514.57|2528.45|2515.45|2528.79|2515.79|2527.55|2514.55|31
1623821470000|2021-06-16 05:31:10|2528.43|2515.43|2528.62|2515.62|2528.82|2515.82|2528.43|2515.43|21
1623821480000|2021-06-16 05:31:20|2528.63|2515.63|2528.79|2515.79|2528.81|2515.81|2528.47|2515.47|21
1623821490000|2021-06-16 05:31:30|2528.77|2515.77|2528.58|2515.58|2528.82|2515.82|2528.48|2515.48|24
1623821500000|2021-06-16 05:31:40|2528.56|2515.56|2528.48|2515.48|2528.56|2515.56|2528.43|2515.43|15
1623821510000|2021-06-16 05:31:50|2528.54|2515.54|2529.45|2516.45|2529.45|2516.45|2528.54|2515.54|22
1623821520000|2021-06-16 05:32:00|2529.43|2516.43|2529.54|2516.54|2529.81|2516.81|2529.4|2516.4|26
1623821530000|2021-06-16 05:32:10|2529.45|2516.45|2528.93|2515.93|2529.55|2516.55|2528.93|2515.93|29
1623821540000|2021-06-16 05:32:20|2528.89|2515.89|2529.16|2516.16|2529.24|2516.24|2528.72|2515.72|22
1623821550000|2021-06-16 05:32:30|2529.23|2516.23|2529.65|2516.65|2529.7|2516.7|2529.11|2516.11|28
1623821560000|2021-06-16 05:32:40|2529.75|2516.75|2529.91|2516.91|2530.18|2517.18|2529.63|2516.63|30
1623821570000|2021-06-16 05:32:50|2529.94|2516.94|2529.92|2516.92|2530.1|2517.1|2529.9|2516.9|28
1623821580000|2021-06-16 05:33:00|2529.96|2516.96|2529.62|2516.62|2530|2517|2529.59|2516.59|22
1623821590000|2021-06-16 05:33:10|2529.61|2516.61|2526.82|2513.82|2529.61|2516.61|2526.82|2513.82|32
1623821600000|2021-06-16 05:33:20|2526.87|2513.87|2526.02|2513.02|2526.87|2513.87|2525.62|2512.62|35
1623821610000|2021-06-16 05:33:30|2526.08|2513.08|2526.56|2513.56|2526.93|2513.93|2526.01|2513.01|36
1623821620000|2021-06-16 05:33:40|2526.57|2513.57|2526.68|2513.68|2526.83|2513.83|2526.5|2513.5|38
1623821630000|2021-06-16 05:33:50|2526.72|2513.72|2526.62|2513.62|2526.89|2513.89|2526.55|2513.55|27
1623821640000|2021-06-16 05:34:00|2526.63|2513.63|2529.52|2516.52|2529.52|2516.52|2526.63|2513.63|31
1623821650000|2021-06-16 05:34:10|2529.63|2516.63|2530.3|2517.3|2530.66|2517.66|2529.36|2516.36|38
1623821660000|2021-06-16 05:34:20|2530.42|2517.42|2532.86|2519.86|2534.26|2521.26|2530.42|2517.42|38
1623821670000|2021-06-16 05:34:30|2532.85|2519.85|2533.28|2520.28|2533.4|2520.4|2532.84|2519.84|35
1623821680000|2021-06-16 05:34:40|2533.19|2520.19|2533.1|2520.1|2533.79|2520.79|2532.48|2519.48|37
1623821690000|2021-06-16 05:34:50|2532.99|2519.99|2533.13|2520.13|2533.74|2520.74|2532.74|2519.74|36
1623821700000|2021-06-16 05:35:00|2533.17|2520.17|2534.07|2521.07|2534.09|2521.09|2533.11|2520.11|36
1623821710000|2021-06-16 05:35:10|2533.99|2520.99|2533.53|2520.53|2534.19|2521.19|2533.15|2520.15|37
1623821720000|2021-06-16 05:35:20|2533.54|2520.54|2533.48|2520.48|2533.79|2520.79|2533.45|2520.45|36
1623821730000|2021-06-16 05:35:30|2533.51|2520.51|2533.34|2520.34|2533.75|2520.75|2533.24|2520.24|33
1623821740000|2021-06-16 05:35:40|2533.33|2520.33|2532.36|2519.36|2533.33|2520.33|2532.23|2519.23|28
1623821750000|2021-06-16 05:35:50|2532.21|2519.21|2532.23|2519.23|2532.42|2519.42|2532.21|2519.21|28
1623821760000|2021-06-16 05:36:00|2532.27|2519.27|2532.93|2519.93|2532.93|2519.93|2531.57|2518.57|29
1623821770000|2021-06-16 05:36:10|2533.04|2520.04|2533.86|2520.86|2533.86|2520.86|2533|2520|26
1623821780000|2021-06-16 05:36:20|2533.92|2520.92|2533.79|2520.79|2533.95|2520.95|2533.45|2520.45|24
1623821790000|2021-06-16 05:36:30|2533.94|2520.94|2533.99|2520.99|2534.27|2521.27|2533.85|2520.85|24
1623821800000|2021-06-16 05:36:40|2533.84|2520.84|2533.99|2520.99|2533.99|2520.99|2533.41|2520.41|29
1623821810000|2021-06-16 05:36:50|2533.98|2520.98|2533.66|2520.66|2533.98|2520.98|2533.5|2520.5|24
1623821820000|2021-06-16 05:37:00|2533.72|2520.72|2533.72|2520.72|2533.87|2520.87|2533.66|2520.66|22
1623821830000|2021-06-16 05:37:10|2533.59|2520.59|2534.28|2521.28|2534.29|2521.29|2533.36|2520.36|24
1623821840000|2021-06-16 05:37:20|2534.21|2521.21|2533.76|2520.76|2534.41|2521.41|2533.56|2520.56|30
1623821850000|2021-06-16 05:37:30|2533.75|2520.75|2533.14|2520.14|2533.92|2520.92|2533.12|2520.12|34
1623821860000|2021-06-16 05:37:40|2533.22|2520.22|2533.49|2520.49|2533.49|2520.49|2533.04|2520.04|28
1623821870000|2021-06-16 05:37:50|2533.5|2520.5|2533.61|2520.61|2533.82|2520.82|2533.49|2520.49|27
1623821880000|2021-06-16 05:38:00|2533.62|2520.62|2533.74|2520.74|2533.78|2520.78|2533.62|2520.62|27
1623821890000|2021-06-16 05:38:10|2533.79|2520.79|2533.56|2520.56|2533.83|2520.83|2533.43|2520.43|31
1623821900000|2021-06-16 05:38:20|2533.57|2520.57|2533.75|2520.75|2533.85|2520.85|2533.4|2520.4|31
1623821910000|2021-06-16 05:38:30|2533.84|2520.84|2533.29|2520.29|2533.84|2520.84|2533.03|2520.03|32
1623821920000|2021-06-16 05:38:40|2533.3|2520.3|2533.08|2520.08|2533.3|2520.3|2533.05|2520.05|14
1623821930000|2021-06-16 05:38:50|2533.14|2520.14|2532.66|2519.66|2533.16|2520.16|2532.32|2519.32|16
1623821940000|2021-06-16 05:39:00|2532.57|2519.57|2531.92|2518.92|2532.57|2519.57|2531.92|2518.92|22
1623821950000|2021-06-16 05:39:10|2531.89|2518.89|2532.02|2519.02|2532.52|2519.52|2531.74|2518.74|31
1623821960000|2021-06-16 05:39:20|2531.89|2518.89|2530.64|2517.64|2532.02|2519.02|2530.55|2517.55|24
1623821970000|2021-06-16 05:39:30|2530.59|2517.59|2530.52|2517.52|2530.64|2517.64|2530.44|2517.44|14
1623821980000|2021-06-16 05:39:40|2530.59|2517.59|2530.89|2517.89|2531.21|2518.21|2530.59|2517.59|32
1623821990000|2021-06-16 05:39:50|2530.85|2517.85|2530.99|2517.99|2531.09|2518.09|2530.46|2517.46|31
1623822000000|2021-06-16 05:40:00|2531.04|2518.04|2530.87|2517.87|2531.38|2518.38|2530.87|2517.87|33
1623822010000|2021-06-16 05:40:10|2530.89|2517.89|2530.59|2517.59|2530.89|2517.89|2530.51|2517.51|29
1623822020000|2021-06-16 05:40:20|2530.57|2517.57|2530.78|2517.78|2530.78|2517.78|2530.46|2517.46|27
1623822030000|2021-06-16 05:40:30|2530.77|2517.77|2530.55|2517.55|2530.77|2517.77|2530.44|2517.44|29
1623822040000|2021-06-16 05:40:40|2530.66|2517.66|2530.99|2517.99|2531.42|2518.42|2530.42|2517.42|36
1623822050000|2021-06-16 05:40:50|2531|2518|2531.53|2518.53|2531.84|2518.84|2530.98|2517.98|33
1623822060000|2021-06-16 05:41:00|2531.52|2518.52|2531.82|2518.82|2531.86|2518.86|2531.52|2518.52|25
1623822070000|2021-06-16 05:41:10|2531.84|2518.84|2531.87|2518.87|2531.95|2518.95|2531.59|2518.59|33
1623822080000|2021-06-16 05:41:20|2531.89|2518.89|2531.67|2518.67|2531.9|2518.9|2531.63|2518.63|31
1623822090000|2021-06-16 05:41:30|2531.65|2518.65|2531.57|2518.57|2531.75|2518.75|2531.57|2518.57|30
1623822100000|2021-06-16 05:41:40|2531.58|2518.58|2531.62|2518.62|2531.71|2518.71|2531.5|2518.5|34
1623822110000|2021-06-16 05:41:50|2531.66|2518.66|2531.95|2518.95|2532.04|2519.04|2531.45|2518.45|19
1623822120000|2021-06-16 05:42:00|2531.89|2518.89|2531.66|2518.66|2532.15|2519.15|2531.54|2518.54|20
1623822130000|2021-06-16 05:42:10|2531.51|2518.51|2531.02|2518.02|2531.51|2518.51|2531.02|2518.02|30
1623822140000|2021-06-16 05:42:20|2531.06|2518.06|2531.11|2518.11|2531.11|2518.11|2530.96|2517.96|22
1623822150000|2021-06-16 05:42:30|2531.09|2518.09|2531.13|2518.13|2531.26|2518.26|2531.01|2518.01|25
1623822160000|2021-06-16 05:42:40|2531.11|2518.11|2530.79|2517.79|2531.11|2518.11|2530.7|2517.7|24
1623822170000|2021-06-16 05:42:50|2530.67|2517.67|2532.91|2519.91|2533.72|2520.72|2530.2|2517.2|34
1623822180000|2021-06-16 05:43:00|2532.89|2519.89|2534.16|2521.16|2534.23|2521.23|2532.89|2519.89|26
1623822190000|2021-06-16 05:43:10|2534.14|2521.14|2535.18|2522.18|2535.85|2522.85|2534.12|2521.12|28
1623822200000|2021-06-16 05:43:20|2535.26|2522.26|2535.38|2522.38|2535.56|2522.56|2535.26|2522.26|18
1623822210000|2021-06-16 05:43:30|2535.27|2522.27|2534.26|2521.26|2535.54|2522.54|2534.26|2521.26|23
1623822220000|2021-06-16 05:43:40|2534.01|2521.01|2533.47|2520.47|2534.13|2521.13|2533.31|2520.31|26
1623822230000|2021-06-16 05:43:50|2533.44|2520.44|2534.04|2521.04|2534.06|2521.06|2533.44|2520.44|29
1623822240000|2021-06-16 05:44:00|2534|2521|2534.15|2521.15|2534.15|2521.15|2533.27|2520.27|34
1623822250000|2021-06-16 05:44:10|2534.13|2521.13|2533.31|2520.31|2534.13|2521.13|2533.03|2520.03|33
1623822260000|2021-06-16 05:44:20|2533.29|2520.29|2533.53|2520.53|2533.55|2520.55|2533.2|2520.2|34
1623822270000|2021-06-16 05:44:30|2533.35|2520.35|2532.94|2519.94|2533.36|2520.36|2532.87|2519.87|22
1623822280000|2021-06-16 05:44:40|2532.92|2519.92|2531.91|2518.91|2533.03|2520.03|2531.83|2518.83|26
1623822290000|2021-06-16 05:44:50|2531.97|2518.97|2532.77|2519.77|2532.91|2519.91|2531.97|2518.97|26
1623822300000|2021-06-16 05:45:00|2532.74|2519.74|2533.39|2520.39|2533.39|2520.39|2532.57|2519.57|39
1623822310000|2021-06-16 05:45:10|2533.59|2520.59|2534.94|2521.94|2535.05|2522.05|2533.59|2520.59|33
1623822320000|2021-06-16 05:45:20|2534.99|2521.99|2535.66|2522.66|2535.66|2522.66|2534.41|2521.41|27
1623822330000|2021-06-16 05:45:30|2535.69|2522.69|2535.63|2522.63|2535.83|2522.83|2535.49|2522.49|29
1623822340000|2021-06-16 05:45:40|2535.69|2522.69|2535.45|2522.45|2535.8|2522.8|2535.45|2522.45|29
1623822350000|2021-06-16 05:45:50|2535.46|2522.46|2534|2521|2535.46|2522.46|2534|2521|28
1623822360000|2021-06-16 05:46:00|2534.06|2521.06|2534.38|2521.38|2534.43|2521.43|2534.06|2521.06|23
1623822370000|2021-06-16 05:46:10|2534.36|2521.36|2535.18|2522.18|2535.21|2522.21|2534.36|2521.36|32
1623822380000|2021-06-16 05:46:20|2535.2|2522.2|2535.17|2522.17|2535.52|2522.52|2535.08|2522.08|35
1623822390000|2021-06-16 05:46:30|2535.22|2522.22|2535.71|2522.71|2535.77|2522.77|2535.22|2522.22|34
1623822400000|2021-06-16 05:46:40|2535.7|2522.7|2535.32|2522.32|2535.93|2522.93|2535.32|2522.32|27
1623822410000|2021-06-16 05:46:50|2535.3|2522.3|2535.01|2522.01|2535.3|2522.3|2534.98|2521.98|20
1623822420000|2021-06-16 05:47:00|2535.18|2522.18|2535.64|2522.64|2535.64|2522.64|2535.05|2522.05|25
1623822430000|2021-06-16 05:47:10|2535.78|2522.78|2535.56|2522.56|2536.14|2523.14|2535.53|2522.53|34
1623822440000|2021-06-16 05:47:20|2535.63|2522.63|2535.87|2522.87|2535.89|2522.89|2535.24|2522.24|33
1623822450000|2021-06-16 05:47:30|2535.83|2522.83|2535.41|2522.41|2535.85|2522.85|2535.12|2522.12|30
1623822460000|2021-06-16 05:47:40|2535.4|2522.4|2534.82|2521.82|2535.49|2522.49|2534.64|2521.64|35
1623822470000|2021-06-16 05:47:50|2534.67|2521.67|2534.26|2521.26|2534.67|2521.67|2533.77|2520.77|37
1623822480000|2021-06-16 05:48:00|2534.18|2521.18|2534.55|2521.55|2534.7|2521.7|2534.16|2521.16|38
1623822490000|2021-06-16 05:48:10|2534.42|2521.42|2534.34|2521.34|2534.42|2521.42|2534.33|2521.33|28
1623822500000|2021-06-16 05:48:20|2534.36|2521.36|2534.14|2521.14|2534.55|2521.55|2533.91|2520.91|29
1623822510000|2021-06-16 05:48:30|2534.27|2521.27|2533.92|2520.92|2534.44|2521.44|2533.92|2520.92|33
1623822520000|2021-06-16 05:48:40|2533.9|2520.9|2533.38|2520.38|2533.9|2520.9|2533.38|2520.38|28
1623822530000|2021-06-16 05:48:50|2533.42|2520.42|2533.2|2520.2|2533.48|2520.48|2533|2520|29
1623822540000|2021-06-16 05:49:00|2533.23|2520.23|2534.39|2521.39|2534.49|2521.49|2532.69|2519.69|36
1623822550000|2021-06-16 05:49:10|2534.43|2521.43|2534.47|2521.47|2534.67|2521.67|2534.38|2521.38|30
1623822560000|2021-06-16 05:49:20|2534.44|2521.44|2534.46|2521.46|2534.46|2521.46|2534.26|2521.26|24
1623822570000|2021-06-16 05:49:30|2534.6|2521.6|2535.14|2522.14|2535.26|2522.26|2534.6|2521.6|31
1623822580000|2021-06-16 05:49:40|2535.15|2522.15|2534.9|2521.9|2535.21|2522.21|2534.77|2521.77|35
1623822590000|2021-06-16 05:49:50|2534.89|2521.89|2534.84|2521.84|2535.09|2522.09|2534.79|2521.79|25
1623822600000|2021-06-16 05:50:00|2534.8|2521.8|2535.08|2522.08|2535.31|2522.31|2534.8|2521.8|32
1623822610000|2021-06-16 05:50:10|2535.15|2522.15|2535.13|2522.13|2535.25|2522.25|2535.01|2522.01|17
1623822620000|2021-06-16 05:50:20|2535.17|2522.17|2535.62|2522.62|2535.62|2522.62|2534.76|2521.76|33
1623822630000|2021-06-16 05:50:30|2535.63|2522.63|2535.43|2522.43|2535.78|2522.78|2535.15|2522.15|31
1623822640000|2021-06-16 05:50:40|2535.41|2522.41|2535.57|2522.57|2535.63|2522.63|2535.34|2522.34|27
1623822650000|2021-06-16 05:50:50|2535.44|2522.44|2534.32|2521.32|2535.51|2522.51|2534.3|2521.3|33
1623822660000|2021-06-16 05:51:00|2534.41|2521.41|2533.71|2520.71|2534.41|2521.41|2533.66|2520.66|23
1623822670000|2021-06-16 05:51:10|2533.81|2520.81|2533.52|2520.52|2533.88|2520.88|2533.52|2520.52|24
1623822680000|2021-06-16 05:51:20|2533.51|2520.51|2533.16|2520.16|2533.55|2520.55|2533.07|2520.07|22
1623822690000|2021-06-16 05:51:30|2533.18|2520.18|2532.94|2519.94|2533.19|2520.19|2532.78|2519.78|19
1623822700000|2021-06-16 05:51:40|2533.11|2520.11|2532.99|2519.99|2534.2|2521.2|2532.99|2519.99|33
1623822710000|2021-06-16 05:51:50|2532.96|2519.96|2533.58|2520.58|2533.67|2520.67|2532.96|2519.96|29
1623822720000|2021-06-16 05:52:00|2533.59|2520.59|2534.19|2521.19|2534.25|2521.25|2533.45|2520.45|28
1623822730000|2021-06-16 05:52:10|2534.18|2521.18|2534.07|2521.07|2534.21|2521.21|2534|2521|23
1623822740000|2021-06-16 05:52:20|2534.18|2521.18|2534.2|2521.2|2534.21|2521.21|2534.04|2521.04|23
1623822750000|2021-06-16 05:52:30|2534.13|2521.13|2533.43|2520.43|2534.13|2521.13|2533.39|2520.39|29
1623822760000|2021-06-16 05:52:40|2533.49|2520.49|2533.55|2520.55|2533.66|2520.66|2533.49|2520.49|18
1623822770000|2021-06-16 05:52:50|2533.44|2520.44|2534.17|2521.17|2534.54|2521.54|2533.29|2520.29|34
1623822780000|2021-06-16 05:53:00|2534.06|2521.06|2534.27|2521.27|2534.36|2521.36|2533.82|2520.82|28
1623822790000|2021-06-16 05:53:10|2534.6|2521.6|2534.66|2521.66|2535.15|2522.15|2534.5|2521.5|26
1623822800000|2021-06-16 05:53:20|2534.73|2521.73|2534.66|2521.66|2534.98|2521.98|2534.63|2521.63|30
1623822810000|2021-06-16 05:53:30|2534.68|2521.68|2534.89|2521.89|2534.89|2521.89|2534.67|2521.67|29
1623822820000|2021-06-16 05:53:40|2534.9|2521.9|2534.85|2521.85|2534.91|2521.91|2534.74|2521.74|26
1623822830000|2021-06-16 05:53:50|2534.86|2521.86|2534.53|2521.53|2534.88|2521.88|2534.53|2521.53|27
1623822840000|2021-06-16 05:54:00|2534.57|2521.57|2535.39|2522.39|2535.56|2522.56|2534.57|2521.57|31
1623822850000|2021-06-16 05:54:10|2535.5|2522.5|2535.32|2522.32|2535.5|2522.5|2535.15|2522.15|33
1623822860000|2021-06-16 05:54:20|2535.31|2522.31|2534.88|2521.88|2535.31|2522.31|2534.36|2521.36|37
1623822870000|2021-06-16 05:54:30|2534.89|2521.89|2534.76|2521.76|2534.96|2521.96|2534.56|2521.56|32
1623822880000|2021-06-16 05:54:40|2534.67|2521.67|2533.78|2520.78|2534.67|2521.67|2533.72|2520.72|35
1623822890000|2021-06-16 05:54:50|2533.77|2520.77|2533.6|2520.6|2534.04|2521.04|2533.59|2520.59|31
1623822900000|2021-06-16 05:55:00|2533.67|2520.67|2533.7|2520.7|2533.8|2520.8|2533.61|2520.61|31
1623822910000|2021-06-16 05:55:10|2533.71|2520.71|2533.01|2520.01|2533.75|2520.75|2532.94|2519.94|33
1623822920000|2021-06-16 05:55:20|2533.02|2520.02|2533.47|2520.47|2533.47|2520.47|2533.02|2520.02|31
1623822930000|2021-06-16 05:55:30|2533.51|2520.51|2533.4|2520.4|2533.64|2520.64|2533.38|2520.38|34
1623822940000|2021-06-16 05:55:40|2533.43|2520.43|2534.14|2521.14|2534.75|2521.75|2533.43|2520.43|36
1623822950000|2021-06-16 05:55:50|2534.29|2521.29|2534.84|2521.84|2534.93|2521.93|2534.29|2521.29|33
1623822960000|2021-06-16 05:56:00|2534.83|2521.83|2534.69|2521.69|2534.83|2521.83|2534.53|2521.53|26
1623822970000|2021-06-16 05:56:10|2534.73|2521.73|2534.15|2521.15|2534.73|2521.73|2534.15|2521.15|15
1623822980000|2021-06-16 05:56:20|2534.11|2521.11|2533.44|2520.44|2534.16|2521.16|2533.44|2520.44|15
1623822990000|2021-06-16 05:56:30|2533.38|2520.38|2533.4|2520.4|2533.49|2520.49|2533.34|2520.34|10
1623823000000|2021-06-16 05:56:40|2533.39|2520.39|2532.8|2519.8|2533.46|2520.46|2532.55|2519.55|17
1623823010000|2021-06-16 05:56:50|2532.85|2519.85|2533.42|2520.42|2533.46|2520.46|2532.83|2519.83|23
1623823020000|2021-06-16 05:57:00|2533.44|2520.44|2532.61|2519.61|2533.46|2520.46|2532.61|2519.61|31
1623823030000|2021-06-16 05:57:10|2532.64|2519.64|2532.07|2519.07|2532.64|2519.64|2531.97|2518.97|25
1623823040000|2021-06-16 05:57:20|2532|2519|2531.67|2518.67|2532.14|2519.14|2531.59|2518.59|19
1623823050000|2021-06-16 05:57:30|2531.64|2518.64|2531.38|2518.38|2531.69|2518.69|2531.26|2518.26|19
1623823060000|2021-06-16 05:57:40|2531.47|2518.47|2531.16|2518.16|2531.67|2518.67|2531.16|2518.16|28
1623823070000|2021-06-16 05:57:50|2531.25|2518.25|2531.4|2518.4|2531.63|2518.63|2530.99|2517.99|20
1623823080000|2021-06-16 05:58:00|2531.42|2518.42|2538.04|2525.04|2538.43|2525.43|2531.42|2518.42|34
1623823090000|2021-06-16 05:58:10|2538.06|2525.06|2537.5|2524.5|2538.41|2525.41|2537.19|2524.19|33
1623823100000|2021-06-16 05:58:20|2537.52|2524.52|2538.35|2525.35|2538.69|2525.69|2537.52|2524.52|35
1623823110000|2021-06-16 05:58:30|2538.34|2525.34|2537.13|2524.13|2538.37|2525.37|2537.12|2524.12|34
1623823120000|2021-06-16 05:58:40|2537.16|2524.16|2537.62|2524.62|2537.77|2524.77|2537.16|2524.16|33
1623823130000|2021-06-16 05:58:50|2537.56|2524.56|2537.19|2524.19|2537.56|2524.56|2537.19|2524.19|10
1623823140000|2021-06-16 05:59:00|2537.07|2524.07|2537.14|2524.14|2537.2|2524.2|2536.93|2523.93|12
1623823150000|2021-06-16 05:59:10|2537.13|2524.13|2537.34|2524.34|2537.37|2524.37|2536.95|2523.95|15
1623823160000|2021-06-16 05:59:20|2537.45|2524.45|2537.42|2524.42|2537.96|2524.96|2537.11|2524.11|23
1623823170000|2021-06-16 05:59:30|2537.4|2524.4|2537.01|2524.01|2537.4|2524.4|2536.5|2523.5|33
1623823180000|2021-06-16 05:59:40|2536.94|2523.94|2536.59|2523.59|2537.01|2524.01|2536.47|2523.47|29
1623823190000|2021-06-16 05:59:50|2536.65|2523.65|2536.01|2523.01|2536.65|2523.65|2535.93|2522.93|28
1623823200000|2021-06-16 06:00:00|2535.94|2522.94|2536.28|2523.28|2536.3|2523.3|2535.68|2522.68|35
1623823210000|2021-06-16 06:00:10|2536.3|2523.3|2537.36|2524.36|2537.42|2524.42|2536.19|2523.19|32
1623823220000|2021-06-16 06:00:20|2537.37|2524.37|2537.09|2524.09|2537.37|2524.37|2537.07|2524.07|23
1623823230000|2021-06-16 06:00:30|2537.19|2524.19|2538.2|2525.2|2538.21|2525.21|2537.16|2524.16|23
1623823240000|2021-06-16 06:00:40|2538.1|2525.1|2537.09|2524.09|2538.1|2525.1|2537.09|2524.09|28
1623823250000|2021-06-16 06:00:50|2537.07|2524.07|2537.12|2524.12|2537.25|2524.25|2537.06|2524.06|35
1623823260000|2021-06-16 06:01:00|2537.08|2524.08|2537.34|2524.34|2537.34|2524.34|2537.08|2524.08|30
1623823270000|2021-06-16 06:01:10|2537.54|2524.54|2537.81|2524.81|2537.95|2524.95|2537.54|2524.54|30
1623823280000|2021-06-16 06:01:20|2537.83|2524.83|2538.74|2525.74|2538.85|2525.85|2537.66|2524.66|38
1623823290000|2021-06-16 06:01:30|2538.83|2525.83|2539.1|2526.1|2539.14|2526.14|2538.77|2525.77|27
1623823300000|2021-06-16 06:01:40|2539.12|2526.12|2539.64|2526.64|2539.75|2526.75|2539.06|2526.06|27
1623823310000|2021-06-16 06:01:50|2539.59|2526.59|2539.91|2526.91|2539.94|2526.94|2539.58|2526.58|28
1623823320000|2021-06-16 06:02:00|2539.88|2526.88|2541.34|2528.34|2541.49|2528.49|2539.88|2526.88|34
1623823330000|2021-06-16 06:02:10|2541.37|2528.37|2540.89|2527.89|2541.44|2528.44|2540.14|2527.14|36
1623823340000|2021-06-16 06:02:20|2540.85|2527.85|2541|2528|2541.07|2528.07|2540.82|2527.82|22
1623823350000|2021-06-16 06:02:30|2541.03|2528.03|2540.47|2527.47|2541.03|2528.03|2540.38|2527.38|33
1623823360000|2021-06-16 06:02:40|2540.46|2527.46|2540.26|2527.26|2540.46|2527.46|2540.12|2527.12|22
1623823370000|2021-06-16 06:02:50|2540.27|2527.27|2540.2|2527.2|2540.38|2527.38|2540.18|2527.18|28
1623823380000|2021-06-16 06:03:00|2540.18|2527.18|2540.34|2527.34|2540.4|2527.4|2540.18|2527.18|29
1623823390000|2021-06-16 06:03:10|2540.42|2527.42|2540.67|2527.67|2540.71|2527.71|2540.14|2527.14|29
1623823400000|2021-06-16 06:03:20|2540.64|2527.64|2539.94|2526.94|2540.8|2527.8|2539.94|2526.94|28
1623823410000|2021-06-16 06:03:30|2539.81|2526.81|2539.94|2526.94|2540|2527|2539.8|2526.8|25
1623823420000|2021-06-16 06:03:40|2539.96|2526.96|2539.12|2526.12|2539.97|2526.97|2539.03|2526.03|24
1623823430000|2021-06-16 06:03:50|2539.21|2526.21|2539.55|2526.55|2539.55|2526.55|2538.77|2525.77|14
1623823440000|2021-06-16 06:04:00|2539.93|2526.93|2538.99|2525.99|2540.12|2527.12|2538.83|2525.83|28
1623823450000|2021-06-16 06:04:10|2538.3|2525.3|2538.18|2525.18|2538.3|2525.3|2537.46|2524.46|19
1623823460000|2021-06-16 06:04:20|2538.19|2525.19|2537.72|2524.72|2538.19|2525.19|2537.45|2524.45|20
1623823470000|2021-06-16 06:04:30|2537.51|2524.51|2536.5|2523.5|2537.55|2524.55|2536.49|2523.49|34
1623823480000|2021-06-16 06:04:40|2536.54|2523.54|2536.56|2523.56|2536.59|2523.59|2536.36|2523.36|32
1623823490000|2021-06-16 06:04:50|2536.49|2523.49|2535.62|2522.62|2536.94|2523.94|2535.53|2522.53|37
1623823500000|2021-06-16 06:05:00|2535.61|2522.61|2535.83|2522.83|2536.24|2523.24|2535.34|2522.34|29
1623823510000|2021-06-16 06:05:10|2535.85|2522.85|2534.37|2521.37|2535.89|2522.89|2534.35|2521.35|30
1623823520000|2021-06-16 06:05:20|2534.45|2521.45|2534.35|2521.35|2534.73|2521.73|2534.27|2521.27|26
1623823530000|2021-06-16 06:05:30|2534.42|2521.42|2534.02|2521.02|2534.43|2521.43|2533.98|2520.98|14
1623823540000|2021-06-16 06:05:40|2533.97|2520.97|2533.96|2520.96|2534.05|2521.05|2533.96|2520.96|7
1623823550000|2021-06-16 06:05:50|2533.97|2520.97|2533.04|2520.04|2534.1|2521.1|2531.98|2518.98|34
1623823560000|2021-06-16 06:06:00|2533.12|2520.12|2532.6|2519.6|2534.3|2521.3|2532.51|2519.51|38
1623823570000|2021-06-16 06:06:10|2532.61|2519.61|2532.66|2519.66|2533.28|2520.28|2532.18|2519.18|37
1623823580000|2021-06-16 06:06:20|2532.63|2519.63|2532.25|2519.25|2532.95|2519.95|2532.25|2519.25|28
1623823590000|2021-06-16 06:06:30|2532.37|2519.37|2534.4|2521.4|2534.98|2521.98|2532.37|2519.37|32
1623823600000|2021-06-16 06:06:40|2534.74|2521.74|2533.48|2520.48|2534.81|2521.81|2533.48|2520.48|35
1623823610000|2021-06-16 06:06:50|2533.46|2520.46|2533.43|2520.43|2533.61|2520.61|2533.04|2520.04|36
1623823620000|2021-06-16 06:07:00|2533.4|2520.4|2533.13|2520.13|2533.57|2520.57|2533.08|2520.08|39
1623823630000|2021-06-16 06:07:10|2533.3|2520.3|2534.07|2521.07|2534.3|2521.3|2533.17|2520.17|36
1623823640000|2021-06-16 06:07:20|2533.88|2520.88|2533.15|2520.15|2533.88|2520.88|2533.06|2520.06|32
1623823650000|2021-06-16 06:07:30|2533.2|2520.2|2533.47|2520.47|2533.62|2520.62|2533.11|2520.11|32
1623823660000|2021-06-16 06:07:40|2533.78|2520.78|2534.23|2521.23|2534.56|2521.56|2533.74|2520.74|34
1623823670000|2021-06-16 06:07:50|2534.28|2521.28|2533.78|2520.78|2534.35|2521.35|2533.76|2520.76|34
1623823680000|2021-06-16 06:08:00|2533.75|2520.75|2535.34|2522.34|2535.35|2522.35|2533.7|2520.7|35
1623823690000|2021-06-16 06:08:10|2535.28|2522.28|2534.81|2521.81|2535.4|2522.4|2534.81|2521.81|37
1623823700000|2021-06-16 06:08:20|2534.72|2521.72|2535.27|2522.27|2535.28|2522.28|2534.62|2521.62|31
1623823710000|2021-06-16 06:08:30|2535.22|2522.22|2533.49|2520.49|2535.22|2522.22|2533.49|2520.49|33
1623823720000|2021-06-16 06:08:40|2533.55|2520.55|2533.35|2520.35|2533.66|2520.66|2533.15|2520.15|35
1623823730000|2021-06-16 06:08:50|2533.37|2520.37|2531.03|2518.03|2533.37|2520.37|2530.84|2517.84|33
1623823740000|2021-06-16 06:09:00|2531.04|2518.04|2532.35|2519.35|2532.35|2519.35|2530.92|2517.92|36
1623823750000|2021-06-16 06:09:10|2532.34|2519.34|2532.2|2519.2|2532.34|2519.34|2531.81|2518.81|32
1623823760000|2021-06-16 06:09:20|2532.29|2519.29|2532.68|2519.68|2532.92|2519.92|2532.24|2519.24|32
1623823770000|2021-06-16 06:09:30|2532.67|2519.67|2532.9|2519.9|2532.92|2519.92|2532.61|2519.61|35
1623823780000|2021-06-16 06:09:40|2532.82|2519.82|2533.06|2520.06|2533.06|2520.06|2532.59|2519.59|35
1623823790000|2021-06-16 06:09:50|2533.04|2520.04|2532.65|2519.65|2533.04|2520.04|2532.48|2519.48|15
1623823800000|2021-06-16 06:10:00|2532.69|2519.69|2532.89|2519.89|2532.96|2519.96|2532.69|2519.69|13
1623823810000|2021-06-16 06:10:10|2532.87|2519.87|2532.75|2519.75|2532.87|2519.87|2532.66|2519.66|19
1623823820000|2021-06-16 06:10:20|2532.78|2519.78|2533.05|2520.05|2533.05|2520.05|2532.59|2519.59|19
1623823830000|2021-06-16 06:10:30|2533.19|2520.19|2533.23|2520.23|2533.42|2520.42|2533.18|2520.18|12
1623823840000|2021-06-16 06:10:40|2533.18|2520.18|2533.37|2520.37|2533.41|2520.41|2533.18|2520.18|25
1623823850000|2021-06-16 06:10:50|2533.35|2520.35|2532.71|2519.71|2533.35|2520.35|2532.71|2519.71|16
1623823860000|2021-06-16 06:11:00|2532.73|2519.73|2533.64|2520.64|2533.64|2520.64|2532.71|2519.71|21
1623823870000|2021-06-16 06:11:10|2533.71|2520.71|2532.41|2519.41|2533.88|2520.88|2532.41|2519.41|33
1623823880000|2021-06-16 06:11:20|2532.43|2519.43|2532.11|2519.11|2532.45|2519.45|2532.11|2519.11|28
1623823890000|2021-06-16 06:11:30|2532.1|2519.1|2532.19|2519.19|2532.3|2519.3|2531.97|2518.97|28
1623823900000|2021-06-16 06:11:40|2532.22|2519.22|2532.1|2519.1|2532.31|2519.31|2532.1|2519.1|20
1623823910000|2021-06-16 06:11:50|2532.11|2519.11|2532.43|2519.43|2532.72|2519.72|2532.11|2519.11|21
1623823920000|2021-06-16 06:12:00|2532.38|2519.38|2532.21|2519.21|2532.82|2519.82|2532.17|2519.17|24
1623823930000|2021-06-16 06:12:10|2532.29|2519.29|2532.07|2519.07|2532.39|2519.39|2532.07|2519.07|23
1623823940000|2021-06-16 06:12:20|2532.09|2519.09|2532.53|2519.53|2532.71|2519.71|2532.09|2519.09|31
1623823950000|2021-06-16 06:12:30|2532.54|2519.54|2532.4|2519.4|2532.94|2519.94|2532.33|2519.33|31
1623823960000|2021-06-16 06:12:40|2532.38|2519.38|2531.92|2518.92|2532.4|2519.4|2531.92|2518.92|26
1623823970000|2021-06-16 06:12:50|2531.91|2518.91|2532.07|2519.07|2532.19|2519.19|2531.91|2518.91|34
1623823980000|2021-06-16 06:13:00|2532.08|2519.08|2531.44|2518.44|2532.11|2519.11|2531.44|2518.44|30
1623823990000|2021-06-16 06:13:10|2531.42|2518.42|2531.32|2518.32|2531.53|2518.53|2531.21|2518.21|36
1623824000000|2021-06-16 06:13:20|2531.34|2518.34|2531.21|2518.21|2531.42|2518.42|2531.21|2518.21|31
1623824010000|2021-06-16 06:13:30|2531.25|2518.25|2530.95|2517.95|2531.25|2518.25|2530.95|2517.95|37
1623824020000|2021-06-16 06:13:40|2530.99|2517.99|2531.1|2518.1|2531.1|2518.1|2530.9|2517.9|33
1623824030000|2021-06-16 06:13:50|2531.09|2518.09|2532.14|2519.14|2532.19|2519.19|2531.03|2518.03|38
1623824040000|2021-06-16 06:14:00|2532.11|2519.11|2531.8|2518.8|2532.53|2519.53|2531.79|2518.79|36
1623824050000|2021-06-16 06:14:10|2531.75|2518.75|2531.29|2518.29|2531.75|2518.75|2531.15|2518.15|33
1623824060000|2021-06-16 06:14:20|2531.31|2518.31|2530.8|2517.8|2531.31|2518.31|2530.75|2517.75|26
1623824070000|2021-06-16 06:14:30|2530.82|2517.82|2529.71|2516.71|2530.82|2517.82|2529.71|2516.71|22
1623824080000|2021-06-16 06:14:40|2529.69|2516.69|2530.65|2517.65|2530.76|2517.76|2529.69|2516.69|24
1623824090000|2021-06-16 06:14:50|2530.62|2517.62|2530.77|2517.77|2530.77|2517.77|2530.21|2517.21|27
1623824100000|2021-06-16 06:15:00|2530.66|2517.66|2529.07|2516.07|2530.71|2517.71|2529.01|2516.01|29
1623824110000|2021-06-16 06:15:10|2529.13|2516.13|2529.56|2516.56|2530.16|2517.16|2528.72|2515.72|25
1623824120000|2021-06-16 06:15:20|2529.38|2516.38|2530.53|2517.53|2530.67|2517.67|2529.24|2516.24|38
1623824130000|2021-06-16 06:15:30|2530.49|2517.49|2531.02|2518.02|2531.13|2518.13|2530.49|2517.49|33
1623824140000|2021-06-16 06:15:40|2531.03|2518.03|2531.16|2518.16|2531.16|2518.16|2530.69|2517.69|36
1623824150000|2021-06-16 06:15:50|2531.23|2518.23|2529.72|2516.72|2531.65|2518.65|2529.66|2516.66|36
1623824160000|2021-06-16 06:16:00|2529.7|2516.7|2529.53|2516.53|2529.82|2516.82|2529.35|2516.35|34
1623824170000|2021-06-16 06:16:10|2529.62|2516.62|2529.77|2516.77|2530.05|2517.05|2529.62|2516.62|36
1623824180000|2021-06-16 06:16:20|2529.73|2516.73|2529.59|2516.59|2529.88|2516.88|2529.48|2516.48|36
1623824190000|2021-06-16 06:16:30|2529.62|2516.62|2531.33|2518.33|2531.53|2518.53|2529.62|2516.62|34
1623824200000|2021-06-16 06:16:40|2531.34|2518.34|2531.36|2518.36|2531.99|2518.99|2531.19|2518.19|30
1623824210000|2021-06-16 06:16:50|2531.38|2518.38|2531.53|2518.53|2531.53|2518.53|2530.94|2517.94|31
1623824220000|2021-06-16 06:17:00|2531.56|2518.56|2532.24|2519.24|2532.24|2519.24|2531.56|2518.56|22
1623824230000|2021-06-16 06:17:10|2532.2|2519.2|2532.25|2519.25|2532.26|2519.26|2532.12|2519.12|18
1623824240000|2021-06-16 06:17:20|2532.15|2519.15|2532.2|2519.2|2532.22|2519.22|2532.13|2519.13|18
1623824250000|2021-06-16 06:17:30|2532.21|2519.21|2532.36|2519.36|2532.38|2519.38|2532.18|2519.18|25
1623824260000|2021-06-16 06:17:40|2532.28|2519.28|2532.06|2519.06|2532.37|2519.37|2531.72|2518.72|27
1623824270000|2021-06-16 06:17:50|2532.05|2519.05|2532.33|2519.33|2532.58|2519.58|2532.04|2519.04|26
1623824280000|2021-06-16 06:18:00|2532.31|2519.31|2532.83|2519.83|2532.83|2519.83|2532.22|2519.22|27
1623824290000|2021-06-16 06:18:10|2532.84|2519.84|2531.99|2518.99|2532.84|2519.84|2531.95|2518.95|32
1623824300000|2021-06-16 06:18:20|2531.97|2518.97|2531.89|2518.89|2531.97|2518.97|2531.72|2518.72|22
1623824310000|2021-06-16 06:18:30|2531.88|2518.88|2530.97|2517.97|2531.9|2518.9|2530.84|2517.84|33
1623824320000|2021-06-16 06:18:40|2531.02|2518.02|2531.13|2518.13|2531.29|2518.29|2531|2518|35
1623824330000|2021-06-16 06:18:50|2531.16|2518.16|2531.31|2518.31|2531.31|2518.31|2531.06|2518.06|31
1623824340000|2021-06-16 06:19:00|2531.26|2518.26|2531.33|2518.33|2531.38|2518.38|2530.46|2517.46|27
1623824350000|2021-06-16 06:19:10|2531.36|2518.36|2532.06|2519.06|2532.06|2519.06|2531.21|2518.21|23
1623824360000|2021-06-16 06:19:20|2532.07|2519.07|2531.52|2518.52|2532.09|2519.09|2531.52|2518.52|22
1623824370000|2021-06-16 06:19:30|2531.56|2518.56|2531.76|2518.76|2531.85|2518.85|2531.56|2518.56|25
1623824380000|2021-06-16 06:19:40|2531.74|2518.74|2531.78|2518.78|2531.79|2518.79|2531.71|2518.71|12
1623824390000|2021-06-16 06:19:50|2531.82|2518.82|2532.63|2519.63|2532.81|2519.81|2531.82|2518.82|27
1623824400000|2021-06-16 06:20:00|2532.56|2519.56|2532.76|2519.76|2532.76|2519.76|2532.11|2519.11|34
1623824410000|2021-06-16 06:20:10|2532.77|2519.77|2533.94|2520.94|2533.99|2520.99|2532.76|2519.76|31
1623824420000|2021-06-16 06:20:20|2533.96|2520.96|2533.87|2520.87|2534.35|2521.35|2533.79|2520.79|39
1623824430000|2021-06-16 06:20:30|2533.82|2520.82|2534.19|2521.19|2534.34|2521.34|2533.81|2520.81|32
1623824440000|2021-06-16 06:20:40|2534.16|2521.16|2534.19|2521.19|2534.47|2521.47|2534.14|2521.14|32
1623824450000|2021-06-16 06:20:50|2534.23|2521.23|2534.22|2521.22|2534.32|2521.32|2534.16|2521.16|21
1623824460000|2021-06-16 06:21:00|2534.23|2521.23|2534.73|2521.73|2534.87|2521.87|2534.22|2521.22|29
1623824470000|2021-06-16 06:21:10|2534.75|2521.75|2535.19|2522.19|2535.26|2522.26|2534.73|2521.73|30
1623824480000|2021-06-16 06:21:20|2535.14|2522.14|2535.07|2522.07|2535.35|2522.35|2535|2522|18
1623824490000|2021-06-16 06:21:30|2535.09|2522.09|2535.12|2522.12|2535.14|2522.14|2535.05|2522.05|11
1623824500000|2021-06-16 06:21:40|2535.1|2522.1|2535.16|2522.16|2535.2|2522.2|2535.07|2522.07|21
1623824510000|2021-06-16 06:21:50|2535.19|2522.19|2535.01|2522.01|2535.31|2522.31|2535.01|2522.01|25
1623824520000|2021-06-16 06:22:00|2535.05|2522.05|2535.44|2522.44|2535.46|2522.46|2535.05|2522.05|26
1623824530000|2021-06-16 06:22:10|2535.45|2522.45|2536.21|2523.21|2536.26|2523.26|2535.42|2522.42|25
1623824540000|2021-06-16 06:22:20|2536.25|2523.25|2535.88|2522.88|2536.27|2523.27|2535.88|2522.88|22
1623824550000|2021-06-16 06:22:30|2535.89|2522.89|2535.98|2522.98|2535.99|2522.99|2535.73|2522.73|33
1623824560000|2021-06-16 06:22:40|2536|2523|2535.95|2522.95|2536.06|2523.06|2535.79|2522.79|26
1623824570000|2021-06-16 06:22:50|2536.27|2523.27|2535.29|2522.29|2536.27|2523.27|2535.27|2522.27|25
1623824580000|2021-06-16 06:23:00|2535.43|2522.43|2535.82|2522.82|2535.87|2522.87|2535.43|2522.43|24
1623824590000|2021-06-16 06:23:10|2535.77|2522.77|2535.63|2522.63|2535.81|2522.81|2535.48|2522.48|29
1623824600000|2021-06-16 06:23:20|2535.62|2522.62|2535.27|2522.27|2535.69|2522.69|2535.25|2522.25|30
1623824610000|2021-06-16 06:23:30|2535.24|2522.24|2534.85|2521.85|2535.27|2522.27|2534.85|2521.85|29
1623824620000|2021-06-16 06:23:40|2534.84|2521.84|2534.72|2521.72|2534.87|2521.87|2534.58|2521.58|24
1623824630000|2021-06-16 06:23:50|2534.65|2521.65|2534.68|2521.68|2534.83|2521.83|2534.61|2521.61|30
1623824640000|2021-06-16 06:24:00|2534.76|2521.76|2534.95|2521.95|2534.97|2521.97|2534.66|2521.66|25
1623824650000|2021-06-16 06:24:10|2535.07|2522.07|2534.77|2521.77|2535.24|2522.24|2534.76|2521.76|27
1623824660000|2021-06-16 06:24:20|2534.75|2521.75|2534.88|2521.88|2534.88|2521.88|2534.71|2521.71|27
1623824670000|2021-06-16 06:24:30|2534.86|2521.86|2535.09|2522.09|2535.14|2522.14|2534.86|2521.86|21
1623824680000|2021-06-16 06:24:40|2535.05|2522.05|2534.9|2521.9|2535.11|2522.11|2534.79|2521.79|28
1623824690000|2021-06-16 06:24:50|2534.88|2521.88|2534.89|2521.89|2535|2522|2534.77|2521.77|21
1623824700000|2021-06-16 06:25:00|2534.91|2521.91|2535.7|2522.7|2535.7|2522.7|2534.83|2521.83|29
1623824710000|2021-06-16 06:25:10|2535.72|2522.72|2536|2523|2536.25|2523.25|2535.72|2522.72|25
1623824720000|2021-06-16 06:25:20|2535.78|2522.78|2535.75|2522.75|2535.97|2522.97|2535.74|2522.74|25
1623824730000|2021-06-16 06:25:30|2535.8|2522.8|2536.48|2523.48|2536.48|2523.48|2535.8|2522.8|25
1623824740000|2021-06-16 06:25:40|2536.51|2523.51|2537.13|2524.13|2537.13|2524.13|2536.06|2523.06|34
1623824750000|2021-06-16 06:25:50|2537.08|2524.08|2537.77|2524.77|2537.97|2524.97|2537.03|2524.03|30
1623824760000|2021-06-16 06:26:00|2537.73|2524.73|2539.29|2526.29|2539.29|2526.29|2537.63|2524.63|30
1623824770000|2021-06-16 06:26:10|2539.38|2526.38|2539.35|2526.35|2539.51|2526.51|2538.73|2525.73|35
1623824780000|2021-06-16 06:26:20|2539.41|2526.41|2539.74|2526.74|2539.77|2526.77|2539.1|2526.1|22
1623824790000|2021-06-16 06:26:30|2539.73|2526.73|2540.3|2527.3|2540.85|2527.85|2539.72|2526.72|35
1623824800000|2021-06-16 06:26:40|2540.26|2527.26|2540.46|2527.46|2540.52|2527.52|2539|2526|35
1623824810000|2021-06-16 06:26:50|2540.51|2527.51|2540.06|2527.06|2540.56|2527.56|2540|2527|38
1623824820000|2021-06-16 06:27:00|2540.05|2527.05|2539.39|2526.39|2540.06|2527.06|2538.99|2525.99|37
1623824830000|2021-06-16 06:27:10|2539.23|2526.23|2539.43|2526.43|2539.51|2526.51|2539.19|2526.19|30
1623824840000|2021-06-16 06:27:20|2539.5|2526.5|2539.32|2526.32|2539.95|2526.95|2539.07|2526.07|35
1623824850000|2021-06-16 06:27:30|2538.99|2525.99|2539.4|2526.4|2539.63|2526.63|2538.99|2525.99|32
1623824860000|2021-06-16 06:27:40|2539.46|2526.46|2539.34|2526.34|2539.46|2526.46|2539.03|2526.03|30
1623824870000|2021-06-16 06:27:50|2539.35|2526.35|2540.45|2527.45|2540.58|2527.58|2539.31|2526.31|38
1623824880000|2021-06-16 06:28:00|2540.3|2527.3|2540.65|2527.65|2540.84|2527.84|2540.24|2527.24|32
1623824890000|2021-06-16 06:28:10|2540.58|2527.58|2540.64|2527.64|2540.99|2527.99|2540.57|2527.57|34
1623824900000|2021-06-16 06:28:20|2540.62|2527.62|2540.86|2527.86|2540.98|2527.98|2540.62|2527.62|30
1623824910000|2021-06-16 06:28:30|2540.94|2527.94|2541.1|2528.1|2541.1|2528.1|2540.68|2527.68|31
1623824920000|2021-06-16 06:28:40|2541.09|2528.09|2541|2528|2541.15|2528.15|2541|2528|31
1623824930000|2021-06-16 06:28:50|2541.04|2528.04|2540.85|2527.85|2541.04|2528.04|2540.58|2527.58|35
1623824940000|2021-06-16 06:29:00|2540.83|2527.83|2540.65|2527.65|2540.88|2527.88|2540.6|2527.6|33
1623824950000|2021-06-16 06:29:10|2540.66|2527.66|2541.43|2528.43|2541.78|2528.78|2540.45|2527.45|33
1623824960000|2021-06-16 06:29:20|2541.28|2528.28|2541.37|2528.37|2541.45|2528.45|2541.27|2528.27|30
1623824970000|2021-06-16 06:29:30|2541.46|2528.46|2541.66|2528.66|2541.88|2528.88|2541.35|2528.35|30
1623824980000|2021-06-16 06:29:40|2541.67|2528.67|2541.96|2528.96|2542.04|2529.04|2541.59|2528.59|27
1623824990000|2021-06-16 06:29:50|2541.84|2528.84|2542.44|2529.44|2542.55|2529.55|2541.72|2528.72|24
1623825000000|2021-06-16 06:30:00|2542.43|2529.43|2542.96|2529.96|2543.26|2530.26|2542.31|2529.31|33
1623825010000|2021-06-16 06:30:10|2543.02|2530.02|2541.94|2528.94|2543.02|2530.02|2541.78|2528.78|30
1623825020000|2021-06-16 06:30:20|2542.08|2529.08|2541.33|2528.33|2542.08|2529.08|2541.33|2528.33|28
1623825030000|2021-06-16 06:30:30|2541.32|2528.32|2540.85|2527.85|2541.32|2528.32|2540.79|2527.79|25
1623825040000|2021-06-16 06:30:40|2540.66|2527.66|2540.63|2527.63|2540.66|2527.66|2540.45|2527.45|20
1623825050000|2021-06-16 06:30:50|2540.7|2527.7|2540.28|2527.28|2540.7|2527.7|2540.18|2527.18|29
1623825060000|2021-06-16 06:31:00|2540.3|2527.3|2540.17|2527.17|2540.69|2527.69|2540.17|2527.17|30
1623825070000|2021-06-16 06:31:10|2540.2|2527.2|2540.39|2527.39|2540.39|2527.39|2539.89|2526.89|32
1623825080000|2021-06-16 06:31:20|2540.38|2527.38|2541.13|2528.13|2541.53|2528.53|2540.38|2527.38|33
1623825090000|2021-06-16 06:31:30|2541.08|2528.08|2541.31|2528.31|2541.31|2528.31|2540.98|2527.98|23
1623825100000|2021-06-16 06:31:40|2541.28|2528.28|2540.49|2527.49|2541.41|2528.41|2540.31|2527.31|28
1623825110000|2021-06-16 06:31:50|2540.47|2527.47|2540.27|2527.27|2540.5|2527.5|2540.25|2527.25|12
1623825120000|2021-06-16 06:32:00|2540.31|2527.31|2540.32|2527.32|2541.09|2528.09|2539.92|2526.92|15
1623825130000|2021-06-16 06:32:10|2541.07|2528.07|2539.84|2526.84|2541.07|2528.07|2539.81|2526.81|8
1623825140000|2021-06-16 06:32:20|2540.08|2527.08|2540.18|2527.18|2540.18|2527.18|2539.82|2526.82|19
1623825150000|2021-06-16 06:32:30|2540.19|2527.19|2540.49|2527.49|2540.71|2527.71|2540.19|2527.19|28
1623825160000|2021-06-16 06:32:40|2540.43|2527.43|2540.63|2527.63|2540.68|2527.68|2540.3|2527.3|25
1623825170000|2021-06-16 06:32:50|2540.69|2527.69|2539.74|2526.74|2540.77|2527.77|2539.68|2526.68|32
1623825180000|2021-06-16 06:33:00|2539.7|2526.7|2539.38|2526.38|2539.83|2526.83|2539.32|2526.32|27
1623825190000|2021-06-16 06:33:10|2539.4|2526.4|2539.52|2526.52|2539.59|2526.59|2538.99|2525.99|35
1623825200000|2021-06-16 06:33:20|2539.53|2526.53|2539.93|2526.93|2539.93|2526.93|2539.13|2526.13|31
1623825210000|2021-06-16 06:33:30|2539.89|2526.89|2540.52|2527.52|2540.64|2527.64|2539.78|2526.78|26
1623825220000|2021-06-16 06:33:40|2540.53|2527.53|2540.59|2527.59|2540.59|2527.59|2540.14|2527.14|31
1623825230000|2021-06-16 06:33:50|2540.65|2527.65|2539.33|2526.33|2540.66|2527.66|2539.32|2526.32|33
1623825240000|2021-06-16 06:34:00|2539.28|2526.28|2539.54|2526.54|2539.57|2526.57|2539.15|2526.15|28
1623825250000|2021-06-16 06:34:10|2539.51|2526.51|2538.21|2525.21|2539.55|2526.55|2538.21|2525.21|31
1623825260000|2021-06-16 06:34:20|2538.07|2525.07|2538.07|2525.07|2538.56|2525.56|2537.98|2524.98|30
1623825270000|2021-06-16 06:34:30|2538.01|2525.01|2537.92|2524.92|2538.06|2525.06|2537.86|2524.86|21
1623825280000|2021-06-16 06:34:40|2538.36|2525.36|2539.44|2526.44|2539.79|2526.79|2538.36|2525.36|35
1623825290000|2021-06-16 06:34:50|2539.47|2526.47|2539.1|2526.1|2539.47|2526.47|2538.67|2525.67|29
1623825300000|2021-06-16 06:35:00|2539.13|2526.13|2540.74|2527.74|2540.74|2527.74|2539.11|2526.11|32
1623825310000|2021-06-16 06:35:10|2540.7|2527.7|2540.27|2527.27|2540.75|2527.75|2540.23|2527.23|28
1623825320000|2021-06-16 06:35:20|2540.28|2527.28|2539.98|2526.98|2540.28|2527.28|2539.9|2526.9|25
1623825330000|2021-06-16 06:35:30|2539.97|2526.97|2540.37|2527.37|2540.41|2527.41|2539.95|2526.95|14
1623825340000|2021-06-16 06:35:40|2539.99|2526.99|2540.04|2527.04|2540.21|2527.21|2539.99|2526.99|19
1623825350000|2021-06-16 06:35:50|2540.09|2527.09|2540.1|2527.1|2540.44|2527.44|2540.07|2527.07|23
1623825360000|2021-06-16 06:36:00|2540.07|2527.07|2539.47|2526.47|2540.53|2527.53|2539.42|2526.42|12
1623825370000|2021-06-16 06:36:10|2539.74|2526.74|2539.22|2526.22|2539.74|2526.74|2539.11|2526.11|27
1623825380000|2021-06-16 06:36:20|2539.28|2526.28|2539.17|2526.17|2539.37|2526.37|2539.11|2526.11|28
1623825390000|2021-06-16 06:36:30|2539.09|2526.09|2539.08|2526.08|2539.33|2526.33|2539.04|2526.04|29
1623825400000|2021-06-16 06:36:40|2539.07|2526.07|2539.25|2526.25|2539.3|2526.3|2539.07|2526.07|22
1623825410000|2021-06-16 06:36:50|2539.28|2526.28|2539.46|2526.46|2539.47|2526.47|2539.17|2526.17|25
1623825420000|2021-06-16 06:37:00|2539.43|2526.43|2538.63|2525.63|2539.43|2526.43|2538.59|2525.59|24
1623825430000|2021-06-16 06:37:10|2538.61|2525.61|2538.62|2525.62|2538.66|2525.66|2538.53|2525.53|15
1623825440000|2021-06-16 06:37:20|2538.67|2525.67|2538.69|2525.69|2538.92|2525.92|2538.54|2525.54|27
1623825450000|2021-06-16 06:37:30|2538.73|2525.73|2538.71|2525.71|2538.79|2525.79|2538.65|2525.65|26
1623825460000|2021-06-16 06:37:40|2538.66|2525.66|2538.71|2525.71|2538.73|2525.73|2538.66|2525.66|17
1623825470000|2021-06-16 06:37:50|2538.7|2525.7|2538.35|2525.35|2538.71|2525.71|2538.03|2525.03|32
1623825480000|2021-06-16 06:38:00|2538.39|2525.39|2538.11|2525.11|2538.46|2525.46|2538.05|2525.05|17
1623825490000|2021-06-16 06:38:10|2538.08|2525.08|2537.77|2524.77|2538.08|2525.08|2537.44|2524.44|27
1623825500000|2021-06-16 06:38:20|2537.9|2524.9|2539.71|2526.71|2539.78|2526.78|2537.84|2524.84|30
1623825510000|2021-06-16 06:38:30|2539.73|2526.73|2539.81|2526.81|2539.86|2526.86|2539.61|2526.61|25
1623825520000|2021-06-16 06:38:40|2539.82|2526.82|2540.18|2527.18|2540.4|2527.4|2539.81|2526.81|19
1623825530000|2021-06-16 06:38:50|2540.01|2527.01|2540.24|2527.24|2540.3|2527.3|2539.79|2526.79|28
1623825540000|2021-06-16 06:39:00|2540.23|2527.23|2540.26|2527.26|2540.3|2527.3|2540.1|2527.1|23
1623825550000|2021-06-16 06:39:10|2540.23|2527.23|2540.28|2527.28|2540.3|2527.3|2540.13|2527.13|24
1623825560000|2021-06-16 06:39:20|2540.27|2527.27|2540.28|2527.28|2540.3|2527.3|2540.19|2527.19|18
1623825570000|2021-06-16 06:39:30|2540.3|2527.3|2540.62|2527.62|2540.68|2527.68|2540.29|2527.29|29
1623825580000|2021-06-16 06:39:40|2540.64|2527.64|2540.98|2527.98|2541.05|2528.05|2540.62|2527.62|27
1623825590000|2021-06-16 06:39:50|2541.02|2528.02|2541.44|2528.44|2541.45|2528.45|2540.96|2527.96|29
1623825600000|2021-06-16 06:40:00|2541.39|2528.39|2541.54|2528.54|2541.62|2528.62|2540.95|2527.95|34
1623825610000|2021-06-16 06:40:10|2541.15|2528.15|2541.51|2528.51|2541.57|2528.57|2541.15|2528.15|18
1623825620000|2021-06-16 06:40:20|2541.58|2528.58|2541.77|2528.77|2541.82|2528.82|2541.58|2528.58|24
1623825630000|2021-06-16 06:40:30|2541.81|2528.81|2541.07|2528.07|2542.41|2529.41|2541.05|2528.05|34
1623825640000|2021-06-16 06:40:40|2541.21|2528.21|2541.09|2528.09|2541.21|2528.21|2540.96|2527.96|25
1623825650000|2021-06-16 06:40:50|2541.12|2528.12|2541.11|2528.11|2541.12|2528.12|2540.78|2527.78|33
1623825660000|2021-06-16 06:41:00|2541.13|2528.13|2541.27|2528.27|2541.27|2528.27|2541.03|2528.03|35
1623825670000|2021-06-16 06:41:10|2541.29|2528.29|2541.05|2528.05|2541.32|2528.32|2540.97|2527.97|33
1623825680000|2021-06-16 06:41:20|2541.04|2528.04|2541.43|2528.43|2541.43|2528.43|2541.04|2528.04|26
1623825690000|2021-06-16 06:41:30|2541.39|2528.39|2538.87|2525.87|2541.39|2528.39|2538.87|2525.87|34
1623825700000|2021-06-16 06:41:40|2538.88|2525.88|2539.22|2526.22|2539.53|2526.53|2538.76|2525.76|19
1623825710000|2021-06-16 06:41:50|2539.27|2526.27|2539.72|2526.72|2539.74|2526.74|2538.9|2525.9|27
1623825720000|2021-06-16 06:42:00|2539.71|2526.71|2539.9|2526.9|2540.04|2527.04|2539.3|2526.3|24
1623825730000|2021-06-16 06:42:10|2540.08|2527.08|2540.38|2527.38|2540.64|2527.64|2540.08|2527.08|20
1623825740000|2021-06-16 06:42:20|2540.4|2527.4|2540.14|2527.14|2540.54|2527.54|2540.14|2527.14|29
1623825750000|2021-06-16 06:42:30|2540.13|2527.13|2540.14|2527.14|2540.41|2527.41|2539.94|2526.94|29
1623825760000|2021-06-16 06:42:40|2540.16|2527.16|2540.4|2527.4|2540.4|2527.4|2540.06|2527.06|20
1623825770000|2021-06-16 06:42:50|2540.46|2527.46|2540.04|2527.04|2540.69|2527.69|2539.84|2526.84|32
1623825780000|2021-06-16 06:43:00|2539.87|2526.87|2539.69|2526.69|2539.92|2526.92|2539.69|2526.69|12
1623825790000|2021-06-16 06:43:10|2539.77|2526.77|2539.82|2526.82|2539.92|2526.92|2539.77|2526.77|22
1623825800000|2021-06-16 06:43:20|2539.85|2526.85|2538.87|2525.87|2539.91|2526.91|2538.87|2525.87|31
1623825810000|2021-06-16 06:43:30|2538.83|2525.83|2538.82|2525.82|2539.38|2526.38|2538.82|2525.82|32
1623825820000|2021-06-16 06:43:40|2538.86|2525.86|2538.96|2525.96|2539.2|2526.2|2538.77|2525.77|31
1623825830000|2021-06-16 06:43:50|2539|2526|2539.04|2526.04|2539.09|2526.09|2538.78|2525.78|31
1623825840000|2021-06-16 06:44:00|2539.08|2526.08|2539.15|2526.15|2540.24|2527.24|2538.94|2525.94|34
1623825850000|2021-06-16 06:44:10|2539.04|2526.04|2538.91|2525.91|2539.17|2526.17|2538.84|2525.84|33
1623825860000|2021-06-16 06:44:20|2538.95|2525.95|2539.03|2526.03|2539.06|2526.06|2538.95|2525.95|17
1623825870000|2021-06-16 06:44:30|2539.1|2526.1|2538.92|2525.92|2539.14|2526.14|2538.91|2525.91|19
1623825880000|2021-06-16 06:44:40|2538.97|2525.97|2538.72|2525.72|2539.04|2526.04|2538.69|2525.69|28
1623825890000|2021-06-16 06:44:50|2538.69|2525.69|2539.52|2526.52|2539.8|2526.8|2538.67|2525.67|36
1623825900000|2021-06-16 06:45:00|2539.5|2526.5|2542.55|2529.55|2542.55|2529.55|2539.44|2526.44|36
1623825910000|2021-06-16 06:45:10|2542.65|2529.65|2543.74|2530.74|2543.84|2530.84|2542.53|2529.53|23
1623825920000|2021-06-16 06:45:20|2543.88|2530.88|2543.97|2530.97|2544.07|2531.07|2543.37|2530.37|31
1623825930000|2021-06-16 06:45:30|2544|2531|2544.16|2531.16|2544.17|2531.17|2543.9|2530.9|32
1623825940000|2021-06-16 06:45:40|2544.17|2531.17|2544.1|2531.1|2544.18|2531.18|2543.98|2530.98|22
1623825950000|2021-06-16 06:45:50|2544.06|2531.06|2543.89|2530.89|2544.21|2531.21|2543.8|2530.8|25
1623825960000|2021-06-16 06:46:00|2543.76|2530.76|2542.81|2529.81|2543.76|2530.76|2542.81|2529.81|30
1623825970000|2021-06-16 06:46:10|2542.98|2529.98|2542.17|2529.17|2543.02|2530.02|2542.17|2529.17|26
1623825980000|2021-06-16 06:46:20|2542.33|2529.33|2542.03|2529.03|2542.38|2529.38|2541.98|2528.98|14
1623825990000|2021-06-16 06:46:30|2542.07|2529.07|2542.54|2529.54|2542.86|2529.86|2541.86|2528.86|33
1623826000000|2021-06-16 06:46:40|2542.56|2529.56|2541.96|2528.96|2542.85|2529.85|2541.9|2528.9|28
1623826010000|2021-06-16 06:46:50|2542.1|2529.1|2542.51|2529.51|2542.8|2529.8|2541.9|2528.9|33
1623826020000|2021-06-16 06:47:00|2542.68|2529.68|2541.84|2528.84|2542.68|2529.68|2541.75|2528.75|32
1623826030000|2021-06-16 06:47:10|2541.74|2528.74|2542.15|2529.15|2542.15|2529.15|2541.65|2528.65|30
1623826040000|2021-06-16 06:47:20|2542.1|2529.1|2542.28|2529.28|2543.15|2530.15|2542.1|2529.1|38
1623826050000|2021-06-16 06:47:30|2542.35|2529.35|2542.34|2529.34|2542.35|2529.35|2541.95|2528.95|29
1623826060000|2021-06-16 06:47:40|2542.33|2529.33|2542.09|2529.09|2542.4|2529.4|2542.02|2529.02|33
1623826070000|2021-06-16 06:47:50|2542.1|2529.1|2542.37|2529.37|2542.39|2529.39|2541.49|2528.49|28
1623826080000|2021-06-16 06:48:00|2542.33|2529.33|2542.96|2529.96|2543.06|2530.06|2541.95|2528.95|34
1623826090000|2021-06-16 06:48:10|2542.91|2529.91|2542.64|2529.64|2542.91|2529.91|2542.45|2529.45|37
1623826100000|2021-06-16 06:48:20|2542.58|2529.58|2542.8|2529.8|2542.8|2529.8|2542.22|2529.22|35
1623826110000|2021-06-16 06:48:30|2542.79|2529.79|2542.48|2529.48|2542.79|2529.79|2542.43|2529.43|25
1623826120000|2021-06-16 06:48:40|2542.74|2529.74|2542.56|2529.56|2542.74|2529.74|2542.39|2529.39|29
1623826130000|2021-06-16 06:48:50|2542.61|2529.61|2543.31|2530.31|2543.31|2530.31|2542.61|2529.61|18
1623826140000|2021-06-16 06:49:00|2543.06|2530.06|2543.18|2530.18|2543.26|2530.26|2543.06|2530.06|6
1623826150000|2021-06-16 06:49:10|2543.17|2530.17|2542.09|2529.09|2543.18|2530.18|2542.07|2529.07|27
1623826160000|2021-06-16 06:49:20|2542.08|2529.08|2542.05|2529.05|2542.18|2529.18|2541.93|2528.93|31
1623826170000|2021-06-16 06:49:30|2542.06|2529.06|2541.86|2528.86|2542.4|2529.4|2541.8|2528.8|33
1623826180000|2021-06-16 06:49:40|2541.83|2528.83|2541.94|2528.94|2541.95|2528.95|2541.65|2528.65|33
1623826190000|2021-06-16 06:49:50|2542|2529|2541.94|2528.94|2542.03|2529.03|2541.88|2528.88|29
1623826200000|2021-06-16 06:50:00|2541.9|2528.9|2541.93|2528.93|2541.97|2528.97|2541.81|2528.81|23
1623826210000|2021-06-16 06:50:10|2541.94|2528.94|2541.8|2528.8|2541.94|2528.94|2541.75|2528.75|18
1623826220000|2021-06-16 06:50:20|2541.78|2528.78|2541.76|2528.76|2541.81|2528.81|2541.76|2528.76|8
1623826230000|2021-06-16 06:50:30|2541.79|2528.79|2541.44|2528.44|2541.81|2528.81|2541.41|2528.41|10
1623826240000|2021-06-16 06:50:40|2541.45|2528.45|2541.42|2528.42|2541.5|2528.5|2541.39|2528.39|15
1623826250000|2021-06-16 06:50:50|2541.41|2528.41|2541.45|2528.45|2541.48|2528.48|2541.41|2528.41|13
1623826260000|2021-06-16 06:51:00|2541.46|2528.46|2541.46|2528.46|2541.49|2528.49|2541.39|2528.39|24
1623826270000|2021-06-16 06:51:10|2541.43|2528.43|2541.43|2528.43|2541.45|2528.45|2541.37|2528.37|18
1623826280000|2021-06-16 06:51:20|2541.45|2528.45|2541.51|2528.51|2542.28|2529.28|2541.42|2528.42|33
1623826290000|2021-06-16 06:51:30|2541.48|2528.48|2541.68|2528.68|2541.7|2528.7|2541.35|2528.35|15
1623826300000|2021-06-16 06:51:40|2541.62|2528.62|2541.91|2528.91|2542.02|2529.02|2541.62|2528.62|33
1623826310000|2021-06-16 06:51:50|2541.92|2528.92|2541.74|2528.74|2541.95|2528.95|2541.46|2528.46|27
1623826320000|2021-06-16 06:52:00|2541.68|2528.68|2541.53|2528.53|2541.72|2528.72|2541.42|2528.42|25
1623826330000|2021-06-16 06:52:10|2541.5|2528.5|2540.63|2527.63|2541.61|2528.61|2540.56|2527.56|31
1623826340000|2021-06-16 06:52:20|2540.64|2527.64|2541.13|2528.13|2541.13|2528.13|2540.52|2527.52|35
1623826350000|2021-06-16 06:52:30|2541.07|2528.07|2540.99|2527.99|2541.27|2528.27|2540.91|2527.91|28
1623826360000|2021-06-16 06:52:40|2540.9|2527.9|2540.58|2527.58|2540.9|2527.9|2540.55|2527.55|14
1623826370000|2021-06-16 06:52:50|2540.68|2527.68|2540.86|2527.86|2540.86|2527.86|2540.64|2527.64|18
1623826380000|2021-06-16 06:53:00|2540.82|2527.82|2540.88|2527.88|2540.93|2527.93|2540.79|2527.79|14
1623826390000|2021-06-16 06:53:10|2540.86|2527.86|2540.88|2527.88|2540.89|2527.89|2540.86|2527.86|8
1623826400000|2021-06-16 06:53:20|2540.83|2527.83|2540.93|2527.93|2540.98|2527.98|2540.83|2527.83|9
1623826410000|2021-06-16 06:53:30|2540.97|2527.97|2540.78|2527.78|2540.98|2527.98|2540.7|2527.7|20
1623826420000|2021-06-16 06:53:40|2540.8|2527.8|2540.84|2527.84|2540.94|2527.94|2540.8|2527.8|25
1623826430000|2021-06-16 06:53:50|2540.92|2527.92|2540.85|2527.85|2541.05|2528.05|2540.85|2527.85|19
1623826440000|2021-06-16 06:54:00|2540.89|2527.89|2542.24|2529.24|2542.41|2529.41|2540.32|2527.32|33
1623826450000|2021-06-16 06:54:10|2542.25|2529.25|2541.88|2528.88|2542.41|2529.41|2541.88|2528.88|35
1623826460000|2021-06-16 06:54:20|2541.81|2528.81|2542.01|2529.01|2542.08|2529.08|2541.61|2528.61|30
1623826470000|2021-06-16 06:54:30|2542|2529|2542.87|2529.87|2542.91|2529.91|2542|2529|34
1623826480000|2021-06-16 06:54:40|2542.89|2529.89|2542.64|2529.64|2542.99|2529.99|2542.52|2529.52|28
1623826490000|2021-06-16 06:54:50|2542.58|2529.58|2542.22|2529.22|2542.65|2529.65|2541.87|2528.87|38
1623826500000|2021-06-16 06:55:00|2542.14|2529.14|2542.7|2529.7|2542.75|2529.75|2541.97|2528.97|33
1623826510000|2021-06-16 06:55:10|2542.68|2529.68|2542.43|2529.43|2542.68|2529.68|2541.93|2528.93|31
1623826520000|2021-06-16 06:55:20|2542.42|2529.42|2542.45|2529.45|2542.45|2529.45|2542.13|2529.13|27
1623826530000|2021-06-16 06:55:30|2542.46|2529.46|2541.93|2528.93|2542.49|2529.49|2541.91|2528.91|31
1623826540000|2021-06-16 06:55:40|2541.91|2528.91|2542.15|2529.15|2542.38|2529.38|2541.87|2528.87|31
1623826550000|2021-06-16 06:55:50|2542.17|2529.17|2542.18|2529.18|2542.24|2529.24|2542|2529|23
1623826560000|2021-06-16 06:56:00|2542.17|2529.17|2542.04|2529.04|2542.22|2529.22|2542.02|2529.02|23
1623826570000|2021-06-16 06:56:10|2541.95|2528.95|2541.59|2528.59|2541.95|2528.95|2540.78|2527.78|34
1623826580000|2021-06-16 06:56:20|2541.58|2528.58|2542.06|2529.06|2542.06|2529.06|2541.54|2528.54|25
1623826590000|2021-06-16 06:56:30|2542.05|2529.05|2541.87|2528.87|2542.12|2529.12|2541.81|2528.81|19
1623826600000|2021-06-16 06:56:40|2541.88|2528.88|2541.72|2528.72|2541.88|2528.88|2541.53|2528.53|14
1623826610000|2021-06-16 06:56:50|2541.71|2528.71|2541.68|2528.68|2541.75|2528.75|2541.44|2528.44|14
1623826620000|2021-06-16 06:57:00|2541.7|2528.7|2541.78|2528.78|2541.82|2528.82|2541.68|2528.68|27
1623826630000|2021-06-16 06:57:10|2541.8|2528.8|2541.91|2528.91|2541.91|2528.91|2541.8|2528.8|5
1623826640000|2021-06-16 06:57:20|2541.9|2528.9|2541.9|2528.9|2541.91|2528.91|2541.84|2528.84|19
1623826650000|2021-06-16 06:57:30|2541.89|2528.89|2541.93|2528.93|2541.93|2528.93|2541.86|2528.86|11
1623826660000|2021-06-16 06:57:40|2541.97|2528.97|2541.86|2528.86|2541.97|2528.97|2541.86|2528.86|17
1623826670000|2021-06-16 06:57:50|2541.83|2528.83|2541.89|2528.89|2541.9|2528.9|2541.75|2528.75|17
1623826680000|2021-06-16 06:58:00|2541.88|2528.88|2542.35|2529.35|2542.49|2529.49|2541.88|2528.88|20
1623826690000|2021-06-16 06:58:10|2542.4|2529.4|2543.18|2530.18|2543.32|2530.32|2542.4|2529.4|24
1623826700000|2021-06-16 06:58:20|2543.19|2530.19|2543.13|2530.13|2543.19|2530.19|2543.06|2530.06|14
1623826710000|2021-06-16 06:58:30|2543.11|2530.11|2543.18|2530.18|2543.25|2530.25|2543.11|2530.11|14
1623826720000|2021-06-16 06:58:40|2543.13|2530.13|2542.96|2529.96|2543.13|2530.13|2542.8|2529.8|10
1623826730000|2021-06-16 06:58:50|2542.68|2529.68|2542.68|2529.68|2542.75|2529.75|2542.31|2529.31|24
1623826740000|2021-06-16 06:59:00|2542.77|2529.77|2543.03|2530.03|2543.09|2530.09|2542.75|2529.75|25
1623826750000|2021-06-16 06:59:10|2542.99|2529.99|2542.97|2529.97|2543.06|2530.06|2542.67|2529.67|20
1623826760000|2021-06-16 06:59:20|2542.96|2529.96|2542.93|2529.93|2542.99|2529.99|2542.89|2529.89|10
1623826770000|2021-06-16 06:59:30|2542.97|2529.97|2543.35|2530.35|2543.44|2530.44|2542.93|2529.93|19
1623826780000|2021-06-16 06:59:40|2543.32|2530.32|2543.58|2530.58|2543.62|2530.62|2543.28|2530.28|28
1623826790000|2021-06-16 06:59:50|2543.49|2530.49|2543.55|2530.55|2543.55|2530.55|2543.27|2530.27|34
1623826800000|2021-06-16 07:00:00|2543.53|2530.53|2545.05|2532.05|2545.06|2532.06|2543.53|2530.53|29
1623826810000|2021-06-16 07:00:10|2545|2532|2545.5|2532.5|2545.53|2532.53|2545|2532|23
1623826820000|2021-06-16 07:00:20|2545.48|2532.48|2547.05|2534.05|2547.11|2534.11|2545.33|2532.33|37
1623826830000|2021-06-16 07:00:30|2547.03|2534.03|2548.97|2535.97|2548.97|2535.97|2546.95|2533.95|36
1623826840000|2021-06-16 07:00:40|2549.17|2536.17|2553.46|2540.46|2553.94|2540.94|2549.17|2536.17|39
1623826850000|2021-06-16 07:00:50|2553.41|2540.41|2551.57|2538.57|2553.41|2540.41|2551.57|2538.57|38
1623826860000|2021-06-16 07:01:00|2551.56|2538.56|2551.55|2538.55|2551.62|2538.62|2550.75|2537.75|37
1623826870000|2021-06-16 07:01:10|2551.81|2538.81|2553.3|2540.3|2553.52|2540.52|2551.69|2538.69|35
1623826880000|2021-06-16 07:01:20|2553.27|2540.27|2555.44|2542.44|2555.65|2542.65|2553.27|2540.27|36
1623826890000|2021-06-16 07:01:30|2555.42|2542.42|2555.24|2542.24|2555.49|2542.49|2554.78|2541.78|38
1623826900000|2021-06-16 07:01:40|2555.42|2542.42|2558.81|2545.81|2558.81|2545.81|2555.18|2542.18|35
1623826910000|2021-06-16 07:01:50|2559.25|2546.25|2559.98|2546.98|2561.46|2548.46|2559.25|2546.25|36
1623826920000|2021-06-16 07:02:00|2560.03|2547.03|2558.99|2545.99|2560.03|2547.03|2558.62|2545.62|37
1623826930000|2021-06-16 07:02:10|2559.01|2546.01|2557.38|2544.38|2559.05|2546.05|2557.38|2544.38|28
1623826940000|2021-06-16 07:02:20|2557.26|2544.26|2556.42|2543.42|2557.54|2544.54|2556.41|2543.41|32
1623826950000|2021-06-16 07:02:30|2556.39|2543.39|2555.82|2542.82|2556.45|2543.45|2555.37|2542.37|25
1623826960000|2021-06-16 07:02:40|2555.72|2542.72|2556.29|2543.29|2556.37|2543.37|2555.72|2542.72|29
1623826970000|2021-06-16 07:02:50|2555.97|2542.97|2555.32|2542.32|2555.97|2542.97|2555.32|2542.32|20
1623826980000|2021-06-16 07:03:00|2555.33|2542.33|2557.25|2544.25|2557.33|2544.33|2555.33|2542.33|29
1623826990000|2021-06-16 07:03:10|2557.35|2544.35|2558.05|2545.05|2558.2|2545.2|2557.35|2544.35|32
1623827000000|2021-06-16 07:03:20|2558|2545|2557.54|2544.54|2558|2545|2557.36|2544.36|27
1623827010000|2021-06-16 07:03:30|2557.87|2544.87|2556.68|2543.68|2557.87|2544.87|2556.58|2543.58|35
1623827020000|2021-06-16 07:03:40|2556.64|2543.64|2556.54|2543.54|2556.81|2543.81|2555.79|2542.79|37
1623827030000|2021-06-16 07:03:50|2556.32|2543.32|2556.14|2543.14|2556.32|2543.32|2555.86|2542.86|23
1623827040000|2021-06-16 07:04:00|2556.18|2543.18|2555.75|2542.75|2556.25|2543.25|2555.72|2542.72|29
1623827050000|2021-06-16 07:04:10|2555.71|2542.71|2557.34|2544.34|2557.34|2544.34|2555.62|2542.62|32
1623827060000|2021-06-16 07:04:20|2557.42|2544.42|2557.82|2544.82|2557.85|2544.85|2557.42|2544.42|24
1623827070000|2021-06-16 07:04:30|2557.8|2544.8|2558.63|2545.63|2558.68|2545.68|2557.77|2544.77|16
1623827080000|2021-06-16 07:04:40|2558.5|2545.5|2557.87|2544.87|2558.5|2545.5|2557.65|2544.65|33
1623827090000|2021-06-16 07:04:50|2557.88|2544.88|2558.01|2545.01|2558.04|2545.04|2557.07|2544.07|33
1623827100000|2021-06-16 07:05:00|2558.07|2545.07|2557.97|2544.97|2558.08|2545.08|2557.7|2544.7|32
1623827110000|2021-06-16 07:05:10|2557.96|2544.96|2557.4|2544.4|2557.96|2544.96|2557.35|2544.35|33
1623827120000|2021-06-16 07:05:20|2557.38|2544.38|2556.25|2543.25|2557.48|2544.48|2556.25|2543.25|31
1623827130000|2021-06-16 07:05:30|2556.31|2543.31|2555.58|2542.58|2556.31|2543.31|2555.47|2542.47|26
1623827140000|2021-06-16 07:05:40|2555.54|2542.54|2554.68|2541.68|2555.58|2542.58|2554.47|2541.47|24
1623827150000|2021-06-16 07:05:50|2554.6|2541.6|2554.8|2541.8|2554.96|2541.96|2554.6|2541.6|28
1623827160000|2021-06-16 07:06:00|2554.81|2541.81|2554.12|2541.12|2554.81|2541.81|2554.06|2541.06|28
1623827170000|2021-06-16 07:06:10|2554.06|2541.06|2555.06|2542.06|2555.27|2542.27|2554.02|2541.02|31
1623827180000|2021-06-16 07:06:20|2555.02|2542.02|2553.96|2540.96|2555.02|2542.02|2553.96|2540.96|26
1623827190000|2021-06-16 07:06:30|2553.84|2540.84|2553.58|2540.58|2553.84|2540.84|2553.33|2540.33|26
1623827200000|2021-06-16 07:06:40|2553.4|2540.4|2553.31|2540.31|2553.46|2540.46|2553.11|2540.11|31
1623827210000|2021-06-16 07:06:50|2553.19|2540.19|2552.44|2539.44|2553.2|2540.2|2552.39|2539.39|33
1623827220000|2021-06-16 07:07:00|2552.41|2539.41|2553.09|2540.09|2554.47|2541.47|2552.41|2539.41|32
1623827230000|2021-06-16 07:07:10|2553.13|2540.13|2553.06|2540.06|2553.39|2540.39|2552.41|2539.41|37
1623827240000|2021-06-16 07:07:20|2553.08|2540.08|2553.01|2540.01|2553.17|2540.17|2552.8|2539.8|29
1623827250000|2021-06-16 07:07:30|2553.05|2540.05|2552.79|2539.79|2553.06|2540.06|2552.53|2539.53|18
1623827260000|2021-06-16 07:07:40|2552.76|2539.76|2552.67|2539.67|2552.76|2539.76|2552.48|2539.48|34
1623827270000|2021-06-16 07:07:50|2552.53|2539.53|2552.59|2539.59|2552.76|2539.76|2552.51|2539.51|24
1623827280000|2021-06-16 07:08:00|2552.67|2539.67|2552.46|2539.46|2552.78|2539.78|2552.46|2539.46|3
1623827290000|2021-06-16 07:08:10|2552.6|2539.6|2552.41|2539.41|2552.6|2539.6|2552.41|2539.41|13
1623827300000|2021-06-16 07:08:20|2552.4|2539.4|2552.3|2539.3|2552.41|2539.41|2552.3|2539.3|3
1623827310000|2021-06-16 07:08:30|2552.28|2539.28|2552.3|2539.3|2552.33|2539.33|2552.28|2539.28|4
1623827320000|2021-06-16 07:08:40|2552.33|2539.33|2552.38|2539.38|2552.39|2539.39|2552.22|2539.22|14
1623827330000|2021-06-16 07:08:50|2552.37|2539.37|2552.63|2539.63|2552.77|2539.77|2552.37|2539.37|12
1623827340000|2021-06-16 07:09:00|2552.55|2539.55|2553.33|2540.33|2553.56|2540.56|2552.47|2539.47|33
1623827350000|2021-06-16 07:09:10|2553.39|2540.39|2553.37|2540.37|2553.54|2540.54|2553.24|2540.24|35
1623827360000|2021-06-16 07:09:20|2553.38|2540.38|2553.16|2540.16|2553.38|2540.38|2553.02|2540.02|26
1623827370000|2021-06-16 07:09:30|2553.18|2540.18|2552.73|2539.73|2553.21|2540.21|2552.52|2539.52|31
1623827380000|2021-06-16 07:09:40|2552.75|2539.75|2552.79|2539.79|2552.9|2539.9|2552.71|2539.71|22
1623827390000|2021-06-16 07:09:50|2552.82|2539.82|2552.66|2539.66|2552.82|2539.82|2552.51|2539.51|23
1623827400000|2021-06-16 07:10:00|2552.71|2539.71|2552.4|2539.4|2552.71|2539.71|2552.2|2539.2|30
1623827410000|2021-06-16 07:10:10|2552.37|2539.37|2551.58|2538.58|2552.4|2539.4|2551.57|2538.57|25
1623827420000|2021-06-16 07:10:20|2551.54|2538.54|2551.53|2538.53|2551.54|2538.54|2551.3|2538.3|23
1623827430000|2021-06-16 07:10:30|2551.51|2538.51|2551.44|2538.44|2551.64|2538.64|2551.37|2538.37|23
1623827440000|2021-06-16 07:10:40|2551.48|2538.48|2551.42|2538.42|2551.59|2538.59|2551.42|2538.42|10
1623827450000|2021-06-16 07:10:50|2551.46|2538.46|2551.28|2538.28|2551.47|2538.47|2551.28|2538.28|22
1623827460000|2021-06-16 07:11:00|2551.17|2538.17|2551.32|2538.32|2551.33|2538.33|2551.08|2538.08|18
1623827470000|2021-06-16 07:11:10|2551.22|2538.22|2551.07|2538.07|2551.22|2538.22|2550.98|2537.98|18
1623827480000|2021-06-16 07:11:20|2550.98|2537.98|2550.83|2537.83|2551.07|2538.07|2550.83|2537.83|6
1623827490000|2021-06-16 07:11:30|2550.86|2537.86|2550.52|2537.52|2550.86|2537.86|2550.45|2537.45|8
1623827500000|2021-06-16 07:11:40|2550.51|2537.51|2550.51|2537.51|2550.71|2537.71|2550.35|2537.35|21
1623827510000|2021-06-16 07:11:50|2550.5|2537.5|2550.35|2537.35|2550.51|2537.51|2550.34|2537.34|22
1623827520000|2021-06-16 07:12:00|2550.34|2537.34|2550.48|2537.48|2550.49|2537.49|2550.13|2537.13|26
1623827530000|2021-06-16 07:12:10|2550.45|2537.45|2550.36|2537.36|2550.62|2537.62|2550.36|2537.36|25
1623827540000|2021-06-16 07:12:20|2550.38|2537.38|2550.21|2537.21|2550.38|2537.38|2550.2|2537.2|24
1623827550000|2021-06-16 07:12:30|2550.19|2537.19|2550.17|2537.17|2550.19|2537.19|2550.12|2537.12|10
1623827560000|2021-06-16 07:12:40|2550.16|2537.16|2550.17|2537.17|2550.17|2537.17|2550.16|2537.16|2
1623827570000|2021-06-16 07:12:50|2550.15|2537.15|2550.16|2537.16|2550.18|2537.18|2550.13|2537.13|17
1623827580000|2021-06-16 07:13:00|2550.18|2537.18|2551.96|2538.96|2551.96|2538.96|2550.17|2537.17|27
1623827590000|2021-06-16 07:13:10|2551.95|2538.95|2551.89|2538.89|2552.03|2539.03|2551.85|2538.85|24
1623827600000|2021-06-16 07:13:20|2551.87|2538.87|2550.86|2537.86|2551.9|2538.9|2550.86|2537.86|25
1623827610000|2021-06-16 07:13:30|2550.85|2537.85|2550.23|2537.23|2550.98|2537.98|2550.04|2537.04|34
1623827620000|2021-06-16 07:13:40|2550.27|2537.27|2550.16|2537.16|2550.38|2537.38|2550.05|2537.05|27
1623827630000|2021-06-16 07:13:50|2550.15|2537.15|2550.11|2537.11|2550.15|2537.15|2550.07|2537.07|25
1623827640000|2021-06-16 07:14:00|2550.1|2537.1|2549.94|2536.94|2550.1|2537.1|2549.79|2536.79|24
1623827650000|2021-06-16 07:14:10|2549.92|2536.92|2549.35|2536.35|2549.97|2536.97|2549.04|2536.04|28
1623827660000|2021-06-16 07:14:20|2549.4|2536.4|2549.11|2536.11|2549.4|2536.4|2549.11|2536.11|27
1623827670000|2021-06-16 07:14:30|2549.14|2536.14|2549.21|2536.21|2549.28|2536.28|2549.09|2536.09|29
1623827680000|2021-06-16 07:14:40|2549.24|2536.24|2549.67|2536.67|2549.68|2536.68|2548.98|2535.98|29
1623827690000|2021-06-16 07:14:50|2549.6|2536.6|2549.52|2536.52|2549.65|2536.65|2549.49|2536.49|29
1623827700000|2021-06-16 07:15:00|2549.51|2536.51|2550.94|2537.94|2550.94|2537.94|2549.51|2536.51|38
1623827710000|2021-06-16 07:15:10|2550.98|2537.98|2550.27|2537.27|2550.98|2537.98|2550.07|2537.07|33
1623827720000|2021-06-16 07:15:20|2550.41|2537.41|2549.41|2536.41|2550.41|2537.41|2549.32|2536.32|34
1623827730000|2021-06-16 07:15:30|2549.38|2536.38|2548.05|2535.05|2549.43|2536.43|2548.05|2535.05|32
1623827740000|2021-06-16 07:15:40|2548.12|2535.12|2548.05|2535.05|2548.39|2535.39|2547.74|2534.74|18
1623827750000|2021-06-16 07:15:50|2547.58|2534.58|2547.34|2534.34|2548.69|2535.69|2547.02|2534.02|24
1623827760000|2021-06-16 07:16:00|2547.1|2534.1|2546.09|2533.09|2547.69|2534.69|2545.14|2532.14|30
1623827770000|2021-06-16 07:16:10|2545.96|2532.96|2546.07|2533.07|2546.54|2533.54|2545.68|2532.68|25
1623827780000|2021-06-16 07:16:20|2545.94|2532.94|2546.02|2533.02|2546.23|2533.23|2545.93|2532.93|31
1623827790000|2021-06-16 07:16:30|2546.04|2533.04|2545.15|2532.15|2546.09|2533.09|2544.91|2531.91|37
1623827800000|2021-06-16 07:16:40|2545.18|2532.18|2545.34|2532.34|2545.45|2532.45|2545.18|2532.18|34
1623827810000|2021-06-16 07:16:50|2545.36|2532.36|2544.92|2531.92|2545.4|2532.4|2544.72|2531.72|17
1623827820000|2021-06-16 07:17:00|2544.94|2531.94|2545.47|2532.47|2545.51|2532.51|2544.65|2531.65|23
1623827830000|2021-06-16 07:17:10|2545.46|2532.46|2545.73|2532.73|2545.83|2532.83|2545.44|2532.44|28
1623827840000|2021-06-16 07:17:20|2545.7|2532.7|2545.42|2532.42|2545.73|2532.73|2545.36|2532.36|24
1623827850000|2021-06-16 07:17:30|2545.44|2532.44|2544.92|2531.92|2545.45|2532.45|2544.92|2531.92|10
1623827860000|2021-06-16 07:17:40|2544.94|2531.94|2544.88|2531.88|2545|2532|2544.88|2531.88|8
1623827870000|2021-06-16 07:17:50|2544.89|2531.89|2544.77|2531.77|2544.91|2531.91|2544.69|2531.69|26
1623827880000|2021-06-16 07:18:00|2544.78|2531.78|2546.15|2533.15|2546.22|2533.22|2544.78|2531.78|35
1623827890000|2021-06-16 07:18:10|2546.17|2533.17|2545.94|2532.94|2546.2|2533.2|2545.88|2532.88|28
1623827900000|2021-06-16 07:18:20|2545.97|2532.97|2545.99|2532.99|2546.14|2533.14|2545.71|2532.71|30
1623827910000|2021-06-16 07:18:30|2545.8|2532.8|2545.7|2532.7|2546.02|2533.02|2545.7|2532.7|32
1623827920000|2021-06-16 07:18:40|2545.72|2532.72|2546.05|2533.05|2546.06|2533.06|2545.72|2532.72|16
1623827930000|2021-06-16 07:18:50|2546.03|2533.03|2546.03|2533.03|2546.22|2533.22|2546|2533|25
1623827940000|2021-06-16 07:19:00|2546.07|2533.07|2546.37|2533.37|2546.43|2533.43|2546.07|2533.07|35
1623827950000|2021-06-16 07:19:10|2546.33|2533.33|2546.11|2533.11|2546.35|2533.35|2546.04|2533.04|34
1623827960000|2021-06-16 07:19:20|2546.1|2533.1|2545.97|2532.97|2546.21|2533.21|2545.93|2532.93|30
1623827970000|2021-06-16 07:19:30|2546.02|2533.02|2545.98|2532.98|2546.08|2533.08|2545.9|2532.9|30
1623827980000|2021-06-16 07:19:40|2545.96|2532.96|2545.97|2532.97|2546.04|2533.04|2545.95|2532.95|24
1623827990000|2021-06-16 07:19:50|2545.96|2532.96|2547.79|2534.79|2547.8|2534.8|2545.96|2532.96|31
1623828000000|2021-06-16 07:20:00|2547.8|2534.8|2548.28|2535.28|2548.3|2535.3|2547.79|2534.79|29
1623828010000|2021-06-16 07:20:10|2548.27|2535.27|2548.09|2535.09|2548.56|2535.56|2548.09|2535.09|19
1623828020000|2021-06-16 07:20:20|2548.08|2535.08|2547.32|2534.32|2548.13|2535.13|2547.32|2534.32|21
1623828030000|2021-06-16 07:20:30|2547.33|2534.33|2546.9|2533.9|2547.76|2534.76|2546.88|2533.88|33
1623828040000|2021-06-16 07:20:40|2546.85|2533.85|2546.83|2533.83|2547.36|2534.36|2546.79|2533.79|21
1623828050000|2021-06-16 07:20:50|2546.82|2533.82|2546.78|2533.78|2547.14|2534.14|2546.74|2533.74|19
1623828060000|2021-06-16 07:21:00|2546.79|2533.79|2546.85|2533.85|2546.95|2533.95|2546.65|2533.65|19
1623828070000|2021-06-16 07:21:10|2546.81|2533.81|2546.74|2533.74|2546.81|2533.81|2546.62|2533.62|28
1623828080000|2021-06-16 07:21:20|2546.65|2533.65|2546.63|2533.63|2546.72|2533.72|2546.59|2533.59|29
1623828090000|2021-06-16 07:21:30|2546.59|2533.59|2545.69|2532.69|2546.59|2533.59|2545.69|2532.69|21
1623828100000|2021-06-16 07:21:40|2545.71|2532.71|2545.08|2532.08|2545.71|2532.71|2545.08|2532.08|21
1623828110000|2021-06-16 07:21:50|2545.05|2532.05|2544.86|2531.86|2545.05|2532.05|2544.82|2531.82|18
1623828120000|2021-06-16 07:22:00|2544.85|2531.85|2545.17|2532.17|2545.17|2532.17|2544.8|2531.8|21
1623828130000|2021-06-16 07:22:10|2545.04|2532.04|2544.7|2531.7|2545.04|2532.04|2544.67|2531.67|18
1623828140000|2021-06-16 07:22:20|2544.75|2531.75|2545.38|2532.38|2545.54|2532.54|2544.71|2531.71|15
1623828150000|2021-06-16 07:22:30|2545.31|2532.31|2545.27|2532.27|2545.43|2532.43|2545.24|2532.24|13
1623828160000|2021-06-16 07:22:40|2545.36|2532.36|2545.35|2532.35|2545.46|2532.46|2545.3|2532.3|26
1623828170000|2021-06-16 07:22:50|2545.3|2532.3|2545.23|2532.23|2545.37|2532.37|2545.2|2532.2|15
1623828180000|2021-06-16 07:23:00|2545.32|2532.32|2545.19|2532.19|2545.56|2532.56|2544.81|2531.81|35
1623828190000|2021-06-16 07:23:10|2545.23|2532.23|2545.28|2532.28|2545.28|2532.28|2545.05|2532.05|31
1623828200000|2021-06-16 07:23:20|2545.2|2532.2|2544.42|2531.42|2545.2|2532.2|2544.3|2531.3|25
1623828210000|2021-06-16 07:23:30|2544.43|2531.43|2543.72|2530.72|2544.44|2531.44|2543.42|2530.42|26
1623828220000|2021-06-16 07:23:40|2543.66|2530.66|2544.14|2531.14|2544.2|2531.2|2543.58|2530.58|31
1623828230000|2021-06-16 07:23:50|2544.08|2531.08|2543.62|2530.62|2544.09|2531.09|2543.5|2530.5|36
1623828240000|2021-06-16 07:24:00|2543.53|2530.53|2545.69|2532.69|2545.69|2532.69|2543.53|2530.53|34
1623828250000|2021-06-16 07:24:10|2545.7|2532.7|2545.39|2532.39|2545.7|2532.7|2545.32|2532.32|24
1623828260000|2021-06-16 07:24:20|2545.37|2532.37|2545.24|2532.24|2545.4|2532.4|2545.24|2532.24|21
1623828270000|2021-06-16 07:24:30|2545.26|2532.26|2544.46|2531.46|2545.26|2532.26|2544.28|2531.28|34
1623828280000|2021-06-16 07:24:40|2544.47|2531.47|2544.61|2531.61|2544.81|2531.81|2544.47|2531.47|32
1623828290000|2021-06-16 07:24:50|2544.62|2531.62|2545.07|2532.07|2545.07|2532.07|2544.58|2531.58|23
1623828300000|2021-06-16 07:25:00|2545.04|2532.04|2544.88|2531.88|2545.07|2532.07|2544.84|2531.84|32
1623828310000|2021-06-16 07:25:10|2544.9|2531.9|2545.14|2532.14|2545.16|2532.16|2544.9|2531.9|28
1623828320000|2021-06-16 07:25:20|2545.16|2532.16|2544.27|2531.27|2545.16|2532.16|2544.24|2531.24|34
1623828330000|2021-06-16 07:25:30|2544.26|2531.26|2544.29|2531.29|2544.86|2531.86|2544.23|2531.23|31
1623828340000|2021-06-16 07:25:40|2544.31|2531.31|2542.88|2529.88|2544.37|2531.37|2542.82|2529.82|33
1623828350000|2021-06-16 07:25:50|2542.76|2529.76|2543.06|2530.06|2544.01|2531.01|2542.67|2529.67|38
1623828360000|2021-06-16 07:26:00|2543.22|2530.22|2542.94|2529.94|2543.54|2530.54|2542.83|2529.83|34
1623828370000|2021-06-16 07:26:10|2543.14|2530.14|2544.09|2531.09|2544.09|2531.09|2543.03|2530.03|29
1623828380000|2021-06-16 07:26:20|2544.11|2531.11|2543.73|2530.73|2544.11|2531.11|2543.73|2530.73|27
1623828390000|2021-06-16 07:26:30|2543.53|2530.53|2543.64|2530.64|2543.93|2530.93|2542.77|2529.77|36
1623828400000|2021-06-16 07:26:40|2543.61|2530.61|2543.95|2530.95|2544.06|2531.06|2543.49|2530.49|32
1623828410000|2021-06-16 07:26:50|2544.01|2531.01|2543.91|2530.91|2544.11|2531.11|2543.82|2530.82|30
1623828420000|2021-06-16 07:27:00|2543.9|2530.9|2543.99|2530.99|2544|2531|2543.41|2530.41|34
1623828430000|2021-06-16 07:27:10|2543.97|2530.97|2544.4|2531.4|2544.46|2531.46|2543.93|2530.93|28
1623828440000|2021-06-16 07:27:20|2544.41|2531.41|2544.46|2531.46|2544.6|2531.6|2544.41|2531.41|19
1623828450000|2021-06-16 07:27:30|2544.47|2531.47|2544.29|2531.29|2544.47|2531.47|2544.23|2531.23|32
1623828460000|2021-06-16 07:27:40|2544.28|2531.28|2544.25|2531.25|2544.4|2531.4|2544.22|2531.22|22
1623828470000|2021-06-16 07:27:50|2544.2|2531.2|2544.2|2531.2|2544.34|2531.34|2544.18|2531.18|16
1623828480000|2021-06-16 07:28:00|2544.16|2531.16|2544.1|2531.1|2544.2|2531.2|2543.91|2530.91|24
1623828490000|2021-06-16 07:28:10|2544.12|2531.12|2544.24|2531.24|2544.24|2531.24|2543.95|2530.95|21
1623828500000|2021-06-16 07:28:20|2544.09|2531.09|2543.96|2530.96|2544.11|2531.11|2543.96|2530.96|14
1623828510000|2021-06-16 07:28:30|2543.92|2530.92|2544.13|2531.13|2544.14|2531.14|2543.92|2530.92|30
1623828520000|2021-06-16 07:28:40|2544.14|2531.14|2543.92|2530.92|2544.15|2531.15|2543.38|2530.38|24
1623828530000|2021-06-16 07:28:50|2543.86|2530.86|2544.04|2531.04|2544.09|2531.09|2543.68|2530.68|38
1623828540000|2021-06-16 07:29:00|2544.06|2531.06|2544.12|2531.12|2544.27|2531.27|2543.86|2530.86|28
1623828550000|2021-06-16 07:29:10|2544.13|2531.13|2544.93|2531.93|2544.93|2531.93|2543.99|2530.99|36
1623828560000|2021-06-16 07:29:20|2544.92|2531.92|2544.86|2531.86|2544.92|2531.92|2544.53|2531.53|29
1623828570000|2021-06-16 07:29:30|2544.83|2531.83|2544.83|2531.83|2544.9|2531.9|2544.45|2531.45|36
1623828580000|2021-06-16 07:29:40|2544.85|2531.85|2544.74|2531.74|2544.85|2531.85|2544.45|2531.45|34
1623828590000|2021-06-16 07:29:50|2544.72|2531.72|2544.94|2531.94|2544.94|2531.94|2544.62|2531.62|30
1623828600000|2021-06-16 07:30:00|2544.9|2531.9|2545.01|2532.01|2545.15|2532.15|2544.9|2531.9|19
1623828610000|2021-06-16 07:30:10|2544.91|2531.91|2544.3|2531.3|2544.96|2531.96|2544.3|2531.3|22
1623828620000|2021-06-16 07:30:20|2544.24|2531.24|2544.3|2531.3|2544.3|2531.3|2544.04|2531.04|29
1623828630000|2021-06-16 07:30:30|2544.31|2531.31|2543.96|2530.96|2544.42|2531.42|2543.96|2530.96|35
1623828640000|2021-06-16 07:30:40|2544.02|2531.02|2544.06|2531.06|2544.09|2531.09|2543.87|2530.87|36
1623828650000|2021-06-16 07:30:50|2544.03|2531.03|2543.69|2530.69|2544.18|2531.18|2543.67|2530.67|34
1623828660000|2021-06-16 07:31:00|2543.79|2530.79|2544.01|2531.01|2544.01|2531.01|2543.58|2530.58|31
1623828670000|2021-06-16 07:31:10|2544.03|2531.03|2544.15|2531.15|2544.19|2531.19|2543.85|2530.85|33
1623828680000|2021-06-16 07:31:20|2544.17|2531.17|2543.75|2530.75|2544.32|2531.32|2543.75|2530.75|35
1623828690000|2021-06-16 07:31:30|2543.72|2530.72|2543.89|2530.89|2543.89|2530.89|2543.61|2530.61|27
1623828700000|2021-06-16 07:31:40|2543.88|2530.88|2543.61|2530.61|2543.88|2530.88|2543.6|2530.6|23
1623828710000|2021-06-16 07:31:50|2543.59|2530.59|2543.39|2530.39|2543.6|2530.6|2543.34|2530.34|24
1623828720000|2021-06-16 07:32:00|2543.41|2530.41|2543.46|2530.46|2543.46|2530.46|2543.32|2530.32|19
1623828730000|2021-06-16 07:32:10|2543.5|2530.5|2543.5|2530.5|2543.74|2530.74|2543.47|2530.47|23
1623828740000|2021-06-16 07:32:20|2543.54|2530.54|2543.12|2530.12|2543.57|2530.57|2543.12|2530.12|24
1623828750000|2021-06-16 07:32:30|2542.94|2529.94|2542.78|2529.78|2542.94|2529.94|2542.78|2529.78|20
1623828760000|2021-06-16 07:32:40|2542.79|2529.79|2542.75|2529.75|2542.79|2529.79|2542.75|2529.75|4
1623828770000|2021-06-16 07:32:50|2542.72|2529.72|2544.33|2531.33|2544.64|2531.64|2541.55|2528.55|34
1623828780000|2021-06-16 07:33:00|2544.48|2531.48|2543.9|2530.9|2544.52|2531.52|2543.68|2530.68|37
1623828790000|2021-06-16 07:33:10|2543.91|2530.91|2543.93|2530.93|2543.99|2530.99|2543.74|2530.74|23
1623828800000|2021-06-16 07:33:20|2543.95|2530.95|2544.02|2531.02|2544.05|2531.05|2543.91|2530.91|28
1623828810000|2021-06-16 07:33:30|2543.99|2530.99|2543.66|2530.66|2544.39|2531.39|2543.66|2530.66|35
1623828820000|2021-06-16 07:33:40|2543.69|2530.69|2542.82|2529.82|2543.69|2530.69|2541.77|2528.77|31
1623828830000|2021-06-16 07:33:50|2542.77|2529.77|2543.04|2530.04|2543.23|2530.23|2542.75|2529.75|29
1623828840000|2021-06-16 07:34:00|2543.13|2530.13|2542.32|2529.32|2543.13|2530.13|2542.1|2529.1|28
1623828850000|2021-06-16 07:34:10|2542.28|2529.28|2543.35|2530.35|2543.35|2530.35|2542.14|2529.14|21
1623828860000|2021-06-16 07:34:20|2543.36|2530.36|2541.29|2528.29|2543.54|2530.54|2541.29|2528.29|29
1623828870000|2021-06-16 07:34:30|2541.3|2528.3|2541.61|2528.61|2541.67|2528.67|2541.25|2528.25|17
1623828880000|2021-06-16 07:34:40|2541.51|2528.51|2541.71|2528.71|2541.72|2528.72|2541.51|2528.51|13
1623828890000|2021-06-16 07:34:50|2541.6|2528.6|2541.11|2528.11|2541.72|2528.72|2540.94|2527.94|28
1623828900000|2021-06-16 07:35:00|2541.1|2528.1|2541.6|2528.6|2541.6|2528.6|2541.1|2528.1|17
1623828910000|2021-06-16 07:35:10|2541.65|2528.65|2541.47|2528.47|2541.77|2528.77|2541.47|2528.47|17
1623828920000|2021-06-16 07:35:20|2541.13|2528.13|2542.23|2529.23|2542.24|2529.24|2541.13|2528.13|24
1623828930000|2021-06-16 07:35:30|2542.2|2529.2|2542.86|2529.86|2543.03|2530.03|2542.19|2529.19|34
1623828940000|2021-06-16 07:35:40|2542.92|2529.92|2542.74|2529.74|2542.92|2529.92|2542.7|2529.7|22
1623828950000|2021-06-16 07:35:50|2542.89|2529.89|2543.49|2530.49|2543.49|2530.49|2542.89|2529.89|27
1623828960000|2021-06-16 07:36:00|2543.52|2530.52|2543.98|2530.98|2543.98|2530.98|2543.32|2530.32|19
1623828970000|2021-06-16 07:36:10|2544.06|2531.06|2544.27|2531.27|2544.27|2531.27|2544.01|2531.01|14
1623828980000|2021-06-16 07:36:20|2544.37|2531.37|2543.69|2530.69|2544.42|2531.42|2543.5|2530.5|23
1623828990000|2021-06-16 07:36:30|2543.74|2530.74|2543.9|2530.9|2543.92|2530.92|2543.7|2530.7|16
1623829000000|2021-06-16 07:36:40|2543.94|2530.94|2543.8|2530.8|2543.98|2530.98|2543.75|2530.75|19
1623829010000|2021-06-16 07:36:50|2543.82|2530.82|2543.76|2530.76|2543.88|2530.88|2543.66|2530.66|23
1623829020000|2021-06-16 07:37:00|2543.8|2530.8|2544.78|2531.78|2544.83|2531.83|2543.8|2530.8|24
1623829030000|2021-06-16 07:37:10|2544.81|2531.81|2545.48|2532.48|2545.53|2532.53|2544.81|2531.81|33
1623829040000|2021-06-16 07:37:20|2545.67|2532.67|2544.91|2531.91|2545.74|2532.74|2544.91|2531.91|24
1623829050000|2021-06-16 07:37:30|2544.88|2531.88|2545.39|2532.39|2545.67|2532.67|2544.88|2531.88|31
1623829060000|2021-06-16 07:37:40|2545.35|2532.35|2544.99|2531.99|2545.35|2532.35|2544.96|2531.96|25
1623829070000|2021-06-16 07:37:50|2544.98|2531.98|2545.04|2532.04|2545.16|2532.16|2544.97|2531.97|16
1623829080000|2021-06-16 07:38:00|2545.07|2532.07|2544.43|2531.43|2545.07|2532.07|2544.13|2531.13|32
1623829090000|2021-06-16 07:38:10|2544.37|2531.37|2544.1|2531.1|2544.44|2531.44|2543.72|2530.72|27
1623829100000|2021-06-16 07:38:20|2544.14|2531.14|2544.13|2531.13|2544.25|2531.25|2543.95|2530.95|27
1623829110000|2021-06-16 07:38:30|2544.17|2531.17|2543.95|2530.95|2544.94|2531.94|2543.95|2530.95|31
1623829120000|2021-06-16 07:38:40|2543.93|2530.93|2543.83|2530.83|2544.46|2531.46|2543.83|2530.83|31
1623829130000|2021-06-16 07:38:50|2543.72|2530.72|2543.6|2530.6|2543.77|2530.77|2543.56|2530.56|17
1623829140000|2021-06-16 07:39:00|2543.65|2530.65|2544.7|2531.7|2544.77|2531.77|2543.65|2530.65|19
1623829150000|2021-06-16 07:39:10|2544.69|2531.69|2544.83|2531.83|2544.83|2531.83|2544.42|2531.42|29
1623829160000|2021-06-16 07:39:20|2544.86|2531.86|2545|2532|2545.41|2532.41|2544.83|2531.83|27
1623829170000|2021-06-16 07:39:30|2545.11|2532.11|2545.32|2532.32|2545.32|2532.32|2544.98|2531.98|27
1623829180000|2021-06-16 07:39:40|2545.35|2532.35|2545.5|2532.5|2545.52|2532.52|2545.31|2532.31|24
1623829190000|2021-06-16 07:39:50|2545.52|2532.52|2545.17|2532.17|2545.54|2532.54|2545.14|2532.14|26
1623829200000|2021-06-16 07:40:00|2545.07|2532.07|2544.25|2531.25|2545.07|2532.07|2544.19|2531.19|29
1623829210000|2021-06-16 07:40:10|2544.24|2531.24|2544.04|2531.04|2544.28|2531.28|2543.74|2530.74|32
1623829220000|2021-06-16 07:40:20|2544.03|2531.03|2543.66|2530.66|2544.08|2531.08|2543.63|2530.63|31
1623829230000|2021-06-16 07:40:30|2543.63|2530.63|2545|2532|2545.16|2532.16|2543.63|2530.63|32
1623829240000|2021-06-16 07:40:40|2545.01|2532.01|2544.47|2531.47|2545.04|2532.04|2544.47|2531.47|36
1623829250000|2021-06-16 07:40:50|2544.4|2531.4|2544.66|2531.66|2544.73|2531.73|2544.33|2531.33|34
1623829260000|2021-06-16 07:41:00|2544.59|2531.59|2544.42|2531.42|2544.59|2531.59|2544.4|2531.4|13
1623829270000|2021-06-16 07:41:10|2544.41|2531.41|2544.9|2531.9|2544.93|2531.93|2544.41|2531.41|15
1623829280000|2021-06-16 07:41:20|2544.93|2531.93|2544.79|2531.79|2544.93|2531.93|2544.79|2531.79|12
1623829290000|2021-06-16 07:41:30|2544.76|2531.76|2544.5|2531.5|2544.84|2531.84|2544.5|2531.5|23
1623829300000|2021-06-16 07:41:40|2544.51|2531.51|2544.69|2531.69|2544.69|2531.69|2544.5|2531.5|4
1623829310000|2021-06-16 07:41:50|2544.68|2531.68|2544.59|2531.59|2544.75|2531.75|2544.59|2531.59|22
1623829320000|2021-06-16 07:42:00|2544.73|2531.73|2544.74|2531.74|2544.75|2531.75|2544.6|2531.6|20
1623829330000|2021-06-16 07:42:10|2544.66|2531.66|2544.79|2531.79|2545.47|2532.47|2544.66|2531.66|34
1623829340000|2021-06-16 07:42:20|2544.62|2531.62|2544.75|2531.75|2544.76|2531.76|2544.61|2531.61|24
1623829350000|2021-06-16 07:42:30|2544.79|2531.79|2544.87|2531.87|2544.87|2531.87|2544.74|2531.74|31
1623829360000|2021-06-16 07:42:40|2544.96|2531.96|2544.16|2531.16|2544.96|2531.96|2544.08|2531.08|32
1623829370000|2021-06-16 07:42:50|2544.15|2531.15|2544.14|2531.14|2544.23|2531.23|2544.12|2531.12|22
1623829380000|2021-06-16 07:43:00|2544.15|2531.15|2544.12|2531.12|2544.37|2531.37|2544.12|2531.12|30
1623829390000|2021-06-16 07:43:10|2544.16|2531.16|2543.51|2530.51|2544.26|2531.26|2542.96|2529.96|38
1623829400000|2021-06-16 07:43:20|2543.36|2530.36|2542.88|2529.88|2543.36|2530.36|2542.83|2529.83|30
1623829410000|2021-06-16 07:43:30|2542.92|2529.92|2542.12|2529.12|2542.92|2529.92|2541.54|2528.54|29
1623829420000|2021-06-16 07:43:40|2542.1|2529.1|2542.47|2529.47|2542.52|2529.52|2541.76|2528.76|31
1623829430000|2021-06-16 07:43:50|2542.48|2529.48|2542.58|2529.58|2542.65|2529.65|2542.47|2529.47|22
1623829440000|2021-06-16 07:44:00|2542.6|2529.6|2542.68|2529.68|2542.75|2529.75|2542.12|2529.12|31
1623829450000|2021-06-16 07:44:10|2542.67|2529.67|2542.3|2529.3|2542.75|2529.75|2542.3|2529.3|27
1623829460000|2021-06-16 07:44:20|2542.27|2529.27|2542.23|2529.23|2542.42|2529.42|2542.15|2529.15|17
1623829470000|2021-06-16 07:44:30|2542.17|2529.17|2542.79|2529.79|2542.86|2529.86|2542.15|2529.15|28
1623829480000|2021-06-16 07:44:40|2542.72|2529.72|2542.54|2529.54|2542.72|2529.72|2542.3|2529.3|24
1623829490000|2021-06-16 07:44:50|2542.59|2529.59|2542.96|2529.96|2542.96|2529.96|2542.54|2529.54|10
1623829500000|2021-06-16 07:45:00|2543.05|2530.05|2544.06|2531.06|2544.06|2531.06|2543.05|2530.05|35
1623829510000|2021-06-16 07:45:10|2544.12|2531.12|2544.51|2531.51|2544.53|2531.53|2543.91|2530.91|30
1623829520000|2021-06-16 07:45:20|2544.52|2531.52|2544.68|2531.68|2544.85|2531.85|2544.5|2531.5|19
1623829530000|2021-06-16 07:45:30|2544.8|2531.8|2544.84|2531.84|2544.91|2531.91|2544.67|2531.67|23
1623829540000|2021-06-16 07:45:40|2544.89|2531.89|2544.89|2531.89|2544.92|2531.92|2544.84|2531.84|14
1623829550000|2021-06-16 07:45:50|2544.85|2531.85|2544.78|2531.78|2544.89|2531.89|2544.76|2531.76|26
1623829560000|2021-06-16 07:46:00|2544.76|2531.76|2545.52|2532.52|2545.52|2532.52|2544.76|2531.76|21
1623829570000|2021-06-16 07:46:10|2545.54|2532.54|2545|2532|2545.59|2532.59|2544.82|2531.82|33
1623829580000|2021-06-16 07:46:20|2545.02|2532.02|2545.16|2532.16|2545.16|2532.16|2544.7|2531.7|23
1623829590000|2021-06-16 07:46:30|2545.17|2532.17|2545.04|2532.04|2545.21|2532.21|2545.01|2532.01|12
1623829600000|2021-06-16 07:46:40|2545.01|2532.01|2545.08|2532.08|2545.26|2532.26|2545|2532|12
1623829610000|2021-06-16 07:46:50|2545.28|2532.28|2544.5|2531.5|2545.28|2532.28|2544.5|2531.5|23
1623829620000|2021-06-16 07:47:00|2544.48|2531.48|2544.07|2531.07|2544.55|2531.55|2543.86|2530.86|22
1623829630000|2021-06-16 07:47:10|2544.13|2531.13|2544.32|2531.32|2544.55|2531.55|2544.07|2531.07|26
1623829640000|2021-06-16 07:47:20|2544.29|2531.29|2544.19|2531.19|2544.32|2531.32|2544.16|2531.16|12
1623829650000|2021-06-16 07:47:30|2544.31|2531.31|2544.62|2531.62|2544.62|2531.62|2544.12|2531.12|28
1623829660000|2021-06-16 07:47:40|2544.64|2531.64|2544.12|2531.12|2544.71|2531.71|2543.97|2530.97|21
1623829670000|2021-06-16 07:47:50|2544.04|2531.04|2543.79|2530.79|2544.04|2531.04|2543.76|2530.76|17
1623829680000|2021-06-16 07:48:00|2543.77|2530.77|2543.18|2530.18|2543.78|2530.78|2543.18|2530.18|31
1623829690000|2021-06-16 07:48:10|2543.2|2530.2|2543.28|2530.28|2543.76|2530.76|2543.17|2530.17|27
1623829700000|2021-06-16 07:48:20|2543.24|2530.24|2543|2530|2543.24|2530.24|2542.93|2529.93|28
1623829710000|2021-06-16 07:48:30|2543.23|2530.23|2543.45|2530.45|2543.45|2530.45|2542.81|2529.81|16
1623829720000|2021-06-16 07:48:40|2543.51|2530.51|2543.43|2530.43|2543.51|2530.51|2543.3|2530.3|28
1623829730000|2021-06-16 07:48:50|2543.41|2530.41|2543.43|2530.43|2543.46|2530.46|2543.41|2530.41|10
1623829740000|2021-06-16 07:49:00|2543.26|2530.26|2542.86|2529.86|2543.31|2530.31|2542.69|2529.69|24
1623829750000|2021-06-16 07:49:10|2542.83|2529.83|2542.93|2529.93|2542.99|2529.99|2542.59|2529.59|24
1623829760000|2021-06-16 07:49:20|2542.94|2529.94|2542.83|2529.83|2542.94|2529.94|2542.61|2529.61|15
1623829770000|2021-06-16 07:49:30|2542.76|2529.76|2542.79|2529.79|2542.83|2529.83|2542.68|2529.68|16
1623829780000|2021-06-16 07:49:40|2542.7|2529.7|2542.69|2529.69|2542.79|2529.79|2542.62|2529.62|12
1623829790000|2021-06-16 07:49:50|2542.75|2529.75|2542.76|2529.76|2542.77|2529.77|2542.7|2529.7|7
1623829800000|2021-06-16 07:50:00|2542.75|2529.75|2543.5|2530.5|2543.62|2530.62|2542.65|2529.65|27
1623829810000|2021-06-16 07:50:10|2543.49|2530.49|2542.88|2529.88|2543.53|2530.53|2542.81|2529.81|21
1623829820000|2021-06-16 07:50:20|2542.83|2529.83|2542.81|2529.81|2542.87|2529.87|2542.65|2529.65|10
1623829830000|2021-06-16 07:50:30|2542.77|2529.77|2543.17|2530.17|2543.22|2530.22|2542.77|2529.77|19
1623829840000|2021-06-16 07:50:40|2543.21|2530.21|2543.17|2530.17|2543.21|2530.21|2543.15|2530.15|14
1623829850000|2021-06-16 07:50:50|2543.19|2530.19|2543.58|2530.58|2543.59|2530.59|2543.16|2530.16|23
1623829860000|2021-06-16 07:51:00|2543.64|2530.64|2543.64|2530.64|2543.88|2530.88|2543.42|2530.42|32
1623829870000|2021-06-16 07:51:10|2543.63|2530.63|2543.75|2530.75|2543.8|2530.8|2543.53|2530.53|27
1623829880000|2021-06-16 07:51:20|2543.74|2530.74|2543.64|2530.64|2543.82|2530.82|2543.54|2530.54|21
1623829890000|2021-06-16 07:51:30|2543.62|2530.62|2543.51|2530.51|2543.93|2530.93|2543.51|2530.51|23
1623829900000|2021-06-16 07:51:40|2543.46|2530.46|2543.21|2530.21|2543.8|2530.8|2543.21|2530.21|38
1623829910000|2021-06-16 07:51:50|2543.17|2530.17|2542.56|2529.56|2543.34|2530.34|2542.39|2529.39|32
1623829920000|2021-06-16 07:52:00|2542.51|2529.51|2542.06|2529.06|2542.56|2529.56|2541.7|2528.7|35
1623829930000|2021-06-16 07:52:10|2542.04|2529.04|2541.67|2528.67|2542.04|2529.04|2541.65|2528.65|27
1623829940000|2021-06-16 07:52:20|2541.7|2528.7|2541.31|2528.31|2541.7|2528.7|2541.28|2528.28|16
1623829950000|2021-06-16 07:52:30|2541.35|2528.35|2540.86|2527.86|2541.35|2528.35|2540.79|2527.79|25
1623829960000|2021-06-16 07:52:40|2540.85|2527.85|2540.34|2527.34|2540.89|2527.89|2540.28|2527.28|25
1623829970000|2021-06-16 07:52:50|2540.39|2527.39|2540.39|2527.39|2540.57|2527.57|2540.37|2527.37|29
1623829980000|2021-06-16 07:53:00|2540.44|2527.44|2540.4|2527.4|2540.53|2527.53|2540.26|2527.26|34
1623829990000|2021-06-16 07:53:10|2540.39|2527.39|2541.68|2528.68|2541.86|2528.86|2540.39|2527.39|35
1623830000000|2021-06-16 07:53:20|2541.69|2528.69|2541.83|2528.83|2542.03|2529.03|2541.58|2528.58|34
1623830010000|2021-06-16 07:53:30|2541.85|2528.85|2541.43|2528.43|2541.99|2528.99|2541.36|2528.36|33
1623830020000|2021-06-16 07:53:40|2541.32|2528.32|2542.01|2529.01|2542.01|2529.01|2541.32|2528.32|27
1623830030000|2021-06-16 07:53:50|2542.03|2529.03|2542.04|2529.04|2542.15|2529.15|2541.91|2528.91|26
1623830040000|2021-06-16 07:54:00|2542.05|2529.05|2541.63|2528.63|2542.11|2529.11|2541.58|2528.58|19
1623830050000|2021-06-16 07:54:10|2541.64|2528.64|2541.39|2528.39|2541.67|2528.67|2541.33|2528.33|32
1623830060000|2021-06-16 07:54:20|2541.38|2528.38|2541.65|2528.65|2541.65|2528.65|2541.22|2528.22|33
1623830070000|2021-06-16 07:54:30|2541.68|2528.68|2540.9|2527.9|2541.71|2528.71|2540.9|2527.9|33
1623830080000|2021-06-16 07:54:40|2540.85|2527.85|2541.16|2528.16|2541.31|2528.31|2540.84|2527.84|35
1623830090000|2021-06-16 07:54:50|2541.17|2528.17|2541.05|2528.05|2541.26|2528.26|2540.99|2527.99|32
1623830100000|2021-06-16 07:55:00|2541.01|2528.01|2540.33|2527.33|2541.08|2528.08|2540.3|2527.3|30
1623830110000|2021-06-16 07:55:10|2540.36|2527.36|2539.37|2526.37|2540.4|2527.4|2539.37|2526.37|32
1623830120000|2021-06-16 07:55:20|2539.34|2526.34|2538.65|2525.65|2539.48|2526.48|2538.65|2525.65|34
1623830130000|2021-06-16 07:55:30|2538.63|2525.63|2538.97|2525.97|2538.97|2525.97|2538.13|2525.13|36
1623830140000|2021-06-16 07:55:40|2538.98|2525.98|2539.65|2526.65|2539.83|2526.83|2538.98|2525.98|27
1623830150000|2021-06-16 07:55:50|2539.73|2526.73|2539.79|2526.79|2539.8|2526.8|2539.67|2526.67|28
1623830160000|2021-06-16 07:56:00|2539.7|2526.7|2538.87|2525.87|2539.79|2526.79|2538.72|2525.72|23
1623830170000|2021-06-16 07:56:10|2538.86|2525.86|2538.13|2525.13|2538.86|2525.86|2538.13|2525.13|18
1623830180000|2021-06-16 07:56:20|2538.12|2525.12|2538.77|2525.77|2538.77|2525.77|2538.12|2525.12|19
1623830190000|2021-06-16 07:56:30|2538.75|2525.75|2539.54|2526.54|2539.56|2526.56|2538.69|2525.69|26
1623830200000|2021-06-16 07:56:40|2539.45|2526.45|2539.02|2526.02|2539.46|2526.46|2538.92|2525.92|33
1623830210000|2021-06-16 07:56:50|2538.8|2525.8|2538.02|2525.02|2538.8|2525.8|2537.7|2524.7|32
1623830220000|2021-06-16 07:57:00|2537.98|2524.98|2535.95|2522.95|2537.99|2524.99|2535.44|2522.44|37
1623830230000|2021-06-16 07:57:10|2535.99|2522.99|2535.36|2522.36|2536.06|2523.06|2534.07|2521.07|37
1623830240000|2021-06-16 07:57:20|2535.39|2522.39|2535.47|2522.47|2535.61|2522.61|2534.54|2521.54|36
1623830250000|2021-06-16 07:57:30|2535.55|2522.55|2535.66|2522.66|2536.2|2523.2|2535.47|2522.47|31
1623830260000|2021-06-16 07:57:40|2535.58|2522.58|2536.11|2523.11|2536.11|2523.11|2535.14|2522.14|37
1623830270000|2021-06-16 07:57:50|2536.23|2523.23|2536.46|2523.46|2536.73|2523.73|2536.23|2523.23|26
1623830280000|2021-06-16 07:58:00|2536.56|2523.56|2537.21|2524.21|2537.34|2524.34|2536.25|2523.25|37
1623830290000|2021-06-16 07:58:10|2537.22|2524.22|2537.07|2524.07|2537.22|2524.22|2536.92|2523.92|26
1623830300000|2021-06-16 07:58:20|2537.04|2524.04|2537.06|2524.06|2537.14|2524.14|2537.03|2524.03|26
1623830310000|2021-06-16 07:58:30|2537.04|2524.04|2537.11|2524.11|2537.31|2524.31|2536.6|2523.6|30
1623830320000|2021-06-16 07:58:40|2537.1|2524.1|2536.9|2523.9|2537.31|2524.31|2536.87|2523.87|33
1623830330000|2021-06-16 07:58:50|2536.93|2523.93|2536.61|2523.61|2536.93|2523.93|2536.61|2523.61|12
1623830340000|2021-06-16 07:59:00|2536.56|2523.56|2535.8|2522.8|2536.56|2523.56|2535.8|2522.8|26
1623830350000|2021-06-16 07:59:10|2535.71|2522.71|2534.62|2521.62|2535.76|2522.76|2534.13|2521.13|33
1623830360000|2021-06-16 07:59:20|2534.82|2521.82|2534.24|2521.24|2534.9|2521.9|2533.83|2520.83|34
1623830370000|2021-06-16 07:59:30|2534.29|2521.29|2534.34|2521.34|2534.53|2521.53|2534.23|2521.23|19
1623830380000|2021-06-16 07:59:40|2534.26|2521.26|2534.45|2521.45|2534.47|2521.47|2534.06|2521.06|13
1623830390000|2021-06-16 07:59:50|2534.46|2521.46|2534.53|2521.53|2534.62|2521.62|2534.25|2521.25|32
1623830400000|2021-06-16 08:00:00|2534.54|2521.54|2535.47|2522.47|2535.47|2522.47|2534.48|2521.48|23
1623830410000|2021-06-16 08:00:10|2535.46|2522.46|2535.48|2522.48|2535.56|2522.56|2535.15|2522.15|30
1623830420000|2021-06-16 08:00:20|2535.45|2522.45|2536.52|2523.52|2536.62|2523.62|2535.45|2522.45|31
1623830430000|2021-06-16 08:00:30|2536.59|2523.59|2536.68|2523.68|2536.68|2523.68|2536.53|2523.53|20
1623830440000|2021-06-16 08:00:40|2536.67|2523.67|2536.56|2523.56|2536.67|2523.67|2536.42|2523.42|28
1623830450000|2021-06-16 08:00:50|2536.53|2523.53|2536.64|2523.64|2536.64|2523.64|2536.5|2523.5|22
1623830460000|2021-06-16 08:01:00|2536.68|2523.68|2536.56|2523.56|2536.75|2523.75|2536.47|2523.47|24
1623830470000|2021-06-16 08:01:10|2536.54|2523.54|2536.89|2523.89|2536.93|2523.93|2536.49|2523.49|24
1623830480000|2021-06-16 08:01:20|2536.94|2523.94|2536.77|2523.77|2536.95|2523.95|2536.75|2523.75|30
1623830490000|2021-06-16 08:01:30|2536.73|2523.73|2536.68|2523.68|2536.81|2523.81|2536.62|2523.62|29
1623830500000|2021-06-16 08:01:40|2536.64|2523.64|2536.64|2523.64|2536.75|2523.75|2536.56|2523.56|31
1623830510000|2021-06-16 08:01:50|2536.66|2523.66|2536.61|2523.61|2536.66|2523.66|2536.48|2523.48|32
1623830520000|2021-06-16 08:02:00|2536.6|2523.6|2537.02|2524.02|2537.02|2524.02|2536.51|2523.51|27
1623830530000|2021-06-16 08:02:10|2536.94|2523.94|2539.14|2526.14|2539.41|2526.41|2536.88|2523.88|35
1623830540000|2021-06-16 08:02:20|2539.22|2526.22|2539.06|2526.06|2539.23|2526.23|2538.99|2525.99|30
1623830550000|2021-06-16 08:02:30|2539.09|2526.09|2539.16|2526.16|2539.26|2526.26|2539.09|2526.09|28
1623830560000|2021-06-16 08:02:40|2539.08|2526.08|2539|2526|2539.18|2526.18|2538.9|2525.9|35
1623830570000|2021-06-16 08:02:50|2539.04|2526.04|2539.1|2526.1|2539.18|2526.18|2538.83|2525.83|36
1623830580000|2021-06-16 08:03:00|2539.11|2526.11|2539.61|2526.61|2539.61|2526.61|2539.08|2526.08|28
1623830590000|2021-06-16 08:03:10|2539.6|2526.6|2539.87|2526.87|2539.87|2526.87|2539.55|2526.55|29
1623830600000|2021-06-16 08:03:20|2539.94|2526.94|2540.06|2527.06|2540.26|2527.26|2539.91|2526.91|32
1623830610000|2021-06-16 08:03:30|2540.09|2527.09|2540.57|2527.57|2540.6|2527.6|2540.09|2527.09|29
1623830620000|2021-06-16 08:03:40|2540.58|2527.58|2541.09|2528.09|2541.14|2528.14|2540.58|2527.58|29
1623830630000|2021-06-16 08:03:50|2540.96|2527.96|2540.26|2527.26|2540.99|2527.99|2540.24|2527.24|34
1623830640000|2021-06-16 08:04:00|2540.25|2527.25|2540.09|2527.09|2540.28|2527.28|2539.99|2526.99|24
1623830650000|2021-06-16 08:04:10|2540.07|2527.07|2538.93|2525.93|2540.07|2527.07|2538.92|2525.92|21
1623830660000|2021-06-16 08:04:20|2538.94|2525.94|2539.17|2526.17|2539.45|2526.45|2538.94|2525.94|26
1623830670000|2021-06-16 08:04:30|2539.15|2526.15|2539.5|2526.5|2539.54|2526.54|2539.15|2526.15|28
1623830680000|2021-06-16 08:04:40|2539.41|2526.41|2539.74|2526.74|2539.77|2526.77|2539.38|2526.38|26
1623830690000|2021-06-16 08:04:50|2539.78|2526.78|2540.13|2527.13|2540.15|2527.15|2539.78|2526.78|27
1623830700000|2021-06-16 08:05:00|2540.22|2527.22|2540.18|2527.18|2540.72|2527.72|2540.03|2527.03|34
1623830710000|2021-06-16 08:05:10|2540.17|2527.17|2540.4|2527.4|2540.46|2527.46|2540.1|2527.1|30
1623830720000|2021-06-16 08:05:20|2540.46|2527.46|2540.3|2527.3|2540.46|2527.46|2540.16|2527.16|33
1623830730000|2021-06-16 08:05:30|2540.26|2527.26|2540.34|2527.34|2540.44|2527.44|2540.13|2527.13|25
1623830740000|2021-06-16 08:05:40|2540.28|2527.28|2539.09|2526.09|2540.28|2527.28|2539.09|2526.09|29
1623830750000|2021-06-16 08:05:50|2538.84|2525.84|2539.08|2526.08|2539.08|2526.08|2538.69|2525.69|28
1623830760000|2021-06-16 08:06:00|2539.21|2526.21|2540.3|2527.3|2540.3|2527.3|2539.21|2526.21|37
1623830770000|2021-06-16 08:06:10|2540.28|2527.28|2541.41|2528.41|2541.41|2528.41|2540.28|2527.28|32
1623830780000|2021-06-16 08:06:20|2541.39|2528.39|2541.14|2528.14|2541.39|2528.39|2541.11|2528.11|33
1623830790000|2021-06-16 08:06:30|2541.18|2528.18|2541.76|2528.76|2541.81|2528.81|2541.18|2528.18|28
1623830800000|2021-06-16 08:06:40|2541.8|2528.8|2541.76|2528.76|2541.89|2528.89|2541.63|2528.63|21
1623830810000|2021-06-16 08:06:50|2541.75|2528.75|2541.71|2528.71|2541.97|2528.97|2541.58|2528.58|27
1623830820000|2021-06-16 08:07:00|2541.83|2528.83|2541.96|2528.96|2541.97|2528.97|2541.83|2528.83|12
1623830830000|2021-06-16 08:07:10|2541.92|2528.92|2541.92|2528.92|2541.93|2528.93|2541.9|2528.9|5
1623830840000|2021-06-16 08:07:20|2541.94|2528.94|2541.98|2528.98|2541.98|2528.98|2541.88|2528.88|15
1623830850000|2021-06-16 08:07:30|2542.01|2529.01|2541.98|2528.98|2542.03|2529.03|2541.95|2528.95|11
1623830860000|2021-06-16 08:07:40|2541.92|2528.92|2541.66|2528.66|2541.95|2528.95|2541.64|2528.64|18
1623830870000|2021-06-16 08:07:50|2541.79|2528.79|2541.79|2528.79|2541.87|2528.87|2541.63|2528.63|22
1623830880000|2021-06-16 08:08:00|2541.77|2528.77|2541.94|2528.94|2541.96|2528.96|2541.77|2528.77|11
1623830890000|2021-06-16 08:08:10|2541.9|2528.9|2543.71|2530.71|2543.71|2530.71|2541.9|2528.9|31
1623830900000|2021-06-16 08:08:20|2543.72|2530.72|2544.46|2531.46|2544.68|2531.68|2543.72|2530.72|34
1623830910000|2021-06-16 08:08:30|2544.5|2531.5|2544.56|2531.56|2544.94|2531.94|2544.32|2531.32|30
1623830920000|2021-06-16 08:08:40|2544.49|2531.49|2544.91|2531.91|2544.91|2531.91|2544.48|2531.48|35
1623830930000|2021-06-16 08:08:50|2544.98|2531.98|2544.07|2531.07|2544.98|2531.98|2543.93|2530.93|36
1623830940000|2021-06-16 08:09:00|2544.13|2531.13|2543.14|2530.14|2544.17|2531.17|2543.14|2530.14|37
1623830950000|2021-06-16 08:09:10|2543.03|2530.03|2543.81|2530.81|2543.81|2530.81|2542.87|2529.87|34
1623830960000|2021-06-16 08:09:20|2543.88|2530.88|2544.33|2531.33|2544.33|2531.33|2543.61|2530.61|36
1623830970000|2021-06-16 08:09:30|2544.36|2531.36|2545.28|2532.28|2545.28|2532.28|2544.34|2531.34|33
1623830980000|2021-06-16 08:09:40|2545.31|2532.31|2544.95|2531.95|2545.37|2532.37|2544.87|2531.87|29
1623830990000|2021-06-16 08:09:50|2545.04|2532.04|2544.97|2531.97|2545.07|2532.07|2544.93|2531.93|28
1623831000000|2021-06-16 08:10:00|2544.96|2531.96|2544.85|2531.85|2544.96|2531.96|2543.68|2530.68|37
1623831010000|2021-06-16 08:10:10|2544.92|2531.92|2545.15|2532.15|2545.19|2532.19|2544.83|2531.83|35
1623831020000|2021-06-16 08:10:20|2545.11|2532.11|2544.89|2531.89|2545.14|2532.14|2544.81|2531.81|31
1623831030000|2021-06-16 08:10:30|2544.88|2531.88|2544.51|2531.51|2544.99|2531.99|2544.5|2531.5|34
1623831040000|2021-06-16 08:10:40|2544.47|2531.47|2544.81|2531.81|2544.84|2531.84|2544.38|2531.38|31
1623831050000|2021-06-16 08:10:50|2544.83|2531.83|2544.71|2531.71|2544.88|2531.88|2544.6|2531.6|33
1623831060000|2021-06-16 08:11:00|2544.67|2531.67|2544.25|2531.25|2544.7|2531.7|2544.11|2531.11|22
1623831070000|2021-06-16 08:11:10|2544.21|2531.21|2544.03|2531.03|2544.21|2531.21|2543.93|2530.93|17
1623831080000|2021-06-16 08:11:20|2544.08|2531.08|2543.95|2530.95|2544.19|2531.19|2543.87|2530.87|24
1623831090000|2021-06-16 08:11:30|2543.83|2530.83|2544.12|2531.12|2544.42|2531.42|2543.83|2530.83|27
1623831100000|2021-06-16 08:11:40|2544.1|2531.1|2544.14|2531.14|2544.21|2531.21|2543.92|2530.92|32
1623831110000|2021-06-16 08:11:50|2544.31|2531.31|2545.4|2532.4|2545.4|2532.4|2544.3|2531.3|37
1623831120000|2021-06-16 08:12:00|2545.43|2532.43|2546.08|2533.08|2546.31|2533.31|2545.12|2532.12|37
1623831130000|2021-06-16 08:12:10|2545.93|2532.93|2544.91|2531.91|2546.07|2533.07|2544.9|2531.9|30
1623831140000|2021-06-16 08:12:20|2544.92|2531.92|2545.71|2532.71|2545.76|2532.76|2544.79|2531.79|27
1623831150000|2021-06-16 08:12:30|2545.68|2532.68|2545.64|2532.64|2545.69|2532.69|2545.37|2532.37|22
1623831160000|2021-06-16 08:12:40|2545.66|2532.66|2545.13|2532.13|2545.68|2532.68|2545|2532|20
1623831170000|2021-06-16 08:12:50|2545.14|2532.14|2545.55|2532.55|2545.55|2532.55|2545.13|2532.13|24
1623831180000|2021-06-16 08:13:00|2545.5|2532.5|2545.29|2532.29|2545.5|2532.5|2545.24|2532.24|9
1623831190000|2021-06-16 08:13:10|2545.26|2532.26|2545.87|2532.87|2545.89|2532.89|2545.26|2532.26|34
1623831200000|2021-06-16 08:13:20|2545.95|2532.95|2545.57|2532.57|2545.95|2532.95|2545.51|2532.51|31
1623831210000|2021-06-16 08:13:30|2545.72|2532.72|2548|2535|2548|2535|2545.72|2532.72|35
1623831220000|2021-06-16 08:13:40|2548.2|2535.2|2547.94|2534.94|2548.26|2535.26|2547.58|2534.58|34
1623831230000|2021-06-16 08:13:50|2547.93|2534.93|2547.55|2534.55|2547.93|2534.93|2547.08|2534.08|35
1623831240000|2021-06-16 08:14:00|2547.48|2534.48|2547.67|2534.67|2547.92|2534.92|2547.4|2534.4|36
1623831250000|2021-06-16 08:14:10|2547.82|2534.82|2547.8|2534.8|2548.01|2535.01|2547.69|2534.69|30
1623831260000|2021-06-16 08:14:20|2547.77|2534.77|2548.43|2535.43|2548.45|2535.45|2547.77|2534.77|30
1623831270000|2021-06-16 08:14:30|2548.42|2535.42|2548.35|2535.35|2548.55|2535.55|2548.32|2535.32|33
1623831280000|2021-06-16 08:14:40|2548.36|2535.36|2548.65|2535.65|2548.65|2535.65|2548.34|2535.34|30
1623831290000|2021-06-16 08:14:50|2548.6|2535.6|2547.68|2534.68|2548.65|2535.65|2547.67|2534.67|28
1623831300000|2021-06-16 08:15:00|2547.67|2534.67|2546.81|2533.81|2547.7|2534.7|2546.81|2533.81|35
1623831310000|2021-06-16 08:15:10|2546.8|2533.8|2545.87|2532.87|2546.8|2533.8|2545.87|2532.87|29
1623831320000|2021-06-16 08:15:20|2545.83|2532.83|2545.9|2532.9|2545.91|2532.91|2545.45|2532.45|32
1623831330000|2021-06-16 08:15:30|2546.11|2533.11|2546.19|2533.19|2546.52|2533.52|2546.1|2533.1|35
1623831340000|2021-06-16 08:15:40|2546.21|2533.21|2545.81|2532.81|2546.21|2533.21|2545.75|2532.75|34
1623831350000|2021-06-16 08:15:50|2545.79|2532.79|2544.65|2531.65|2545.79|2532.79|2544.62|2531.62|26
1623831360000|2021-06-16 08:16:00|2544.54|2531.54|2544.36|2531.36|2544.54|2531.54|2544.25|2531.25|28
1623831370000|2021-06-16 08:16:10|2544.31|2531.31|2544.33|2531.33|2544.38|2531.38|2544.26|2531.26|17
1623831380000|2021-06-16 08:16:20|2544.32|2531.32|2544.14|2531.14|2544.39|2531.39|2544.14|2531.14|18
1623831390000|2021-06-16 08:16:30|2544.12|2531.12|2543.53|2530.53|2544.12|2531.12|2543.51|2530.51|30
1623831400000|2021-06-16 08:16:40|2543.54|2530.54|2543.76|2530.76|2543.88|2530.88|2543.29|2530.29|28
1623831410000|2021-06-16 08:16:50|2543.71|2530.71|2543.66|2530.66|2543.83|2530.83|2543.6|2530.6|28
1623831420000|2021-06-16 08:17:00|2543.65|2530.65|2543.06|2530.06|2543.73|2530.73|2542.77|2529.77|34
1623831430000|2021-06-16 08:17:10|2543.18|2530.18|2543.69|2530.69|2543.69|2530.69|2543.03|2530.03|33
1623831440000|2021-06-16 08:17:20|2543.71|2530.71|2542.73|2529.73|2543.73|2530.73|2542.67|2529.67|33
1623831450000|2021-06-16 08:17:30|2542.74|2529.74|2542.74|2529.74|2542.89|2529.89|2542.67|2529.67|27
1623831460000|2021-06-16 08:17:40|2542.73|2529.73|2542.95|2529.95|2543.39|2530.39|2542.71|2529.71|34
1623831470000|2021-06-16 08:17:50|2542.94|2529.94|2543.46|2530.46|2543.77|2530.77|2542.8|2529.8|39
1623831480000|2021-06-16 08:18:00|2543.5|2530.5|2543.37|2530.37|2543.5|2530.5|2543.35|2530.35|26
1623831490000|2021-06-16 08:18:10|2543.36|2530.36|2544.05|2531.05|2544.05|2531.05|2543.34|2530.34|35
1623831500000|2021-06-16 08:18:20|2544.17|2531.17|2544.25|2531.25|2544.9|2531.9|2544.17|2531.17|35
1623831510000|2021-06-16 08:18:30|2544.28|2531.28|2543.92|2530.92|2544.29|2531.29|2543.75|2530.75|33
1623831520000|2021-06-16 08:18:40|2543.91|2530.91|2543.93|2530.93|2544.48|2531.48|2543.91|2530.91|35
1623831530000|2021-06-16 08:18:50|2543.92|2530.92|2544.04|2531.04|2544.14|2531.14|2543.75|2530.75|35
1623831540000|2021-06-16 08:19:00|2544.03|2531.03|2544.22|2531.22|2544.22|2531.22|2544.03|2531.03|21
1623831550000|2021-06-16 08:19:10|2544.15|2531.15|2544.15|2531.15|2544.28|2531.28|2544.13|2531.13|25
1623831560000|2021-06-16 08:19:20|2544.17|2531.17|2544.25|2531.25|2544.32|2531.32|2544|2531|32
1623831570000|2021-06-16 08:19:30|2544.28|2531.28|2543.98|2530.98|2544.3|2531.3|2543.91|2530.91|24
1623831580000|2021-06-16 08:19:40|2543.96|2530.96|2544.07|2531.07|2544.15|2531.15|2543.91|2530.91|36
1623831590000|2021-06-16 08:19:50|2544.11|2531.11|2544.43|2531.43|2544.43|2531.43|2544|2531|32
1623831600000|2021-06-16 08:20:00|2544.51|2531.51|2542.99|2529.99|2544.57|2531.57|2542.97|2529.97|31
1623831610000|2021-06-16 08:20:10|2543|2530|2542.54|2529.54|2543.02|2530.02|2542.34|2529.34|23
1623831620000|2021-06-16 08:20:20|2542.49|2529.49|2542.36|2529.36|2542.93|2529.93|2542.36|2529.36|28
1623831630000|2021-06-16 08:20:30|2542.29|2529.29|2542.28|2529.28|2542.47|2529.47|2542.25|2529.25|17
1623831640000|2021-06-16 08:20:40|2542.3|2529.3|2542.38|2529.38|2542.43|2529.43|2542.29|2529.29|14
1623831650000|2021-06-16 08:20:50|2542.31|2529.31|2541.88|2528.88|2542.34|2529.34|2541.87|2528.87|23
1623831660000|2021-06-16 08:21:00|2541.91|2528.91|2541.98|2528.98|2542|2529|2541.89|2528.89|9
1623831670000|2021-06-16 08:21:10|2541.95|2528.95|2541.91|2528.91|2542.03|2529.03|2541.89|2528.89|12
1623831680000|2021-06-16 08:21:20|2541.79|2528.79|2541.77|2528.77|2541.79|2528.79|2541.75|2528.75|4
1623831690000|2021-06-16 08:21:30|2541.75|2528.75|2541.14|2528.14|2541.82|2528.82|2541.14|2528.14|13
1623831700000|2021-06-16 08:21:40|2541.13|2528.13|2540.68|2527.68|2541.13|2528.13|2540.41|2527.41|30
1623831710000|2021-06-16 08:21:50|2540.7|2527.7|2540.55|2527.55|2540.7|2527.7|2540.14|2527.14|30
1623831720000|2021-06-16 08:22:00|2540.57|2527.57|2539.85|2526.85|2540.57|2527.57|2539.79|2526.79|31
1623831730000|2021-06-16 08:22:10|2539.86|2526.86|2539.74|2526.74|2539.93|2526.93|2539.51|2526.51|28
1623831740000|2021-06-16 08:22:20|2539.73|2526.73|2540.42|2527.42|2540.44|2527.44|2539.56|2526.56|32
1623831750000|2021-06-16 08:22:30|2540.56|2527.56|2540.39|2527.39|2540.7|2527.7|2540.21|2527.21|35
1623831760000|2021-06-16 08:22:40|2540.37|2527.37|2541.62|2528.62|2541.63|2528.63|2540.33|2527.33|34
1623831770000|2021-06-16 08:22:50|2541.64|2528.64|2541.76|2528.76|2541.76|2528.76|2541.64|2528.64|4
1623831780000|2021-06-16 08:23:00|2541.74|2528.74|2541.99|2528.99|2541.99|2528.99|2541.34|2528.34|15
1623831790000|2021-06-16 08:23:10|2542|2529|2543.13|2530.13|2543.19|2530.19|2541.99|2528.99|29
1623831800000|2021-06-16 08:23:20|2543.14|2530.14|2543.11|2530.11|2543.22|2530.22|2543.04|2530.04|25
1623831810000|2021-06-16 08:23:30|2543.27|2530.27|2542.31|2529.31|2543.27|2530.27|2542.16|2529.16|30
1623831820000|2021-06-16 08:23:40|2542.17|2529.17|2542.28|2529.28|2542.54|2529.54|2542.17|2529.17|33
1623831830000|2021-06-16 08:23:50|2542.42|2529.42|2542.35|2529.35|2542.48|2529.48|2542.29|2529.29|29
1623831840000|2021-06-16 08:24:00|2542.42|2529.42|2542.27|2529.27|2542.43|2529.43|2542.16|2529.16|29
1623831850000|2021-06-16 08:24:10|2542.26|2529.26|2542.34|2529.34|2542.34|2529.34|2542.24|2529.24|14
1623831860000|2021-06-16 08:24:20|2542.36|2529.36|2542.22|2529.22|2542.4|2529.4|2542.15|2529.15|21
1623831870000|2021-06-16 08:24:30|2542.26|2529.26|2542.18|2529.18|2542.35|2529.35|2542.16|2529.16|14
1623831880000|2021-06-16 08:24:40|2542.16|2529.16|2542.19|2529.19|2542.19|2529.19|2542.05|2529.05|18
1623831890000|2021-06-16 08:24:50|2542.18|2529.18|2540.82|2527.82|2542.22|2529.22|2540.82|2527.82|31
1623831900000|2021-06-16 08:25:00|2540.87|2527.87|2537.27|2524.27|2540.87|2527.87|2537.27|2524.27|40
1623831910000|2021-06-16 08:25:10|2537.25|2524.25|2538.09|2525.09|2538.1|2525.1|2536.71|2523.71|38
1623831920000|2021-06-16 08:25:20|2537.99|2524.99|2537.09|2524.09|2538.21|2525.21|2537.04|2524.04|36
1623831930000|2021-06-16 08:25:30|2537.08|2524.08|2537.57|2524.57|2537.97|2524.97|2536.87|2523.87|37
1623831940000|2021-06-16 08:25:40|2537.71|2524.71|2536.59|2523.59|2537.71|2524.71|2536.5|2523.5|35
1623831950000|2021-06-16 08:25:50|2536.64|2523.64|2536.29|2523.29|2536.65|2523.65|2535.94|2522.94|33
1623831960000|2021-06-16 08:26:00|2536.44|2523.44|2535.49|2522.49|2536.48|2523.48|2534.95|2521.95|36
1623831970000|2021-06-16 08:26:10|2535.51|2522.51|2535.19|2522.19|2535.53|2522.53|2535.1|2522.1|37
1623831980000|2021-06-16 08:26:20|2535.22|2522.22|2534.42|2521.42|2535.28|2522.28|2534.38|2521.38|22
1623831990000|2021-06-16 08:26:30|2534.43|2521.43|2533.57|2520.57|2534.44|2521.44|2533.56|2520.56|25
1623832000000|2021-06-16 08:26:40|2533.66|2520.66|2533.04|2520.04|2533.66|2520.66|2533.04|2520.04|27
1623832010000|2021-06-16 08:26:50|2532.73|2519.73|2532.04|2519.04|2532.73|2519.73|2530.95|2517.95|39
1623832020000|2021-06-16 08:27:00|2532.01|2519.01|2532.73|2519.73|2532.73|2519.73|2531.24|2518.24|37
1623832030000|2021-06-16 08:27:10|2533.01|2520.01|2533.19|2520.19|2533.42|2520.42|2533.01|2520.01|33
1623832040000|2021-06-16 08:27:20|2533.26|2520.26|2533.29|2520.29|2533.38|2520.38|2533.14|2520.14|32
1623832050000|2021-06-16 08:27:30|2533.32|2520.32|2532.71|2519.71|2533.41|2520.41|2532.55|2519.55|34
1623832060000|2021-06-16 08:27:40|2532.73|2519.73|2533.71|2520.71|2533.73|2520.73|2532.65|2519.65|37
1623832070000|2021-06-16 08:27:50|2533.7|2520.7|2533.26|2520.26|2533.7|2520.7|2532.66|2519.66|37
1623832080000|2021-06-16 08:28:00|2533.25|2520.25|2533.11|2520.11|2533.37|2520.37|2533.01|2520.01|36
1623832090000|2021-06-16 08:28:10|2533.12|2520.12|2533.26|2520.26|2533.26|2520.26|2533.02|2520.02|32
1623832100000|2021-06-16 08:28:20|2533.25|2520.25|2533.24|2520.24|2533.29|2520.29|2533.17|2520.17|32
1623832110000|2021-06-16 08:28:30|2533.25|2520.25|2533.24|2520.24|2533.33|2520.33|2533.13|2520.13|35
1623832120000|2021-06-16 08:28:40|2533.2|2520.2|2533.17|2520.17|2533.25|2520.25|2533.07|2520.07|29
1623832130000|2021-06-16 08:28:50|2533.18|2520.18|2532.95|2519.95|2533.23|2520.23|2532.94|2519.94|29
1623832140000|2021-06-16 08:29:00|2532.94|2519.94|2532.96|2519.96|2533.19|2520.19|2532.85|2519.85|22
1623832150000|2021-06-16 08:29:10|2532.94|2519.94|2532.11|2519.11|2533.03|2520.03|2532.11|2519.11|20
1623832160000|2021-06-16 08:29:20|2532.04|2519.04|2533.13|2520.13|2533.13|2520.13|2532.04|2519.04|32
1623832170000|2021-06-16 08:29:30|2533.17|2520.17|2532.78|2519.78|2533.5|2520.5|2532.78|2519.78|28
1623832180000|2021-06-16 08:29:40|2532.63|2519.63|2532.39|2519.39|2532.63|2519.63|2532.11|2519.11|34
1623832190000|2021-06-16 08:29:50|2532.36|2519.36|2532.93|2519.93|2532.93|2519.93|2532.36|2519.36|32
1623832200000|2021-06-16 08:30:00|2533.16|2520.16|2532.23|2519.23|2533.3|2520.3|2532.23|2519.23|37
1623832210000|2021-06-16 08:30:10|2532.28|2519.28|2531.92|2518.92|2532.46|2519.46|2531.92|2518.92|31
1623832220000|2021-06-16 08:30:20|2531.97|2518.97|2531.27|2518.27|2532.07|2519.07|2531.25|2518.25|29
1623832230000|2021-06-16 08:30:30|2531.35|2518.35|2530.51|2517.51|2531.35|2518.35|2530.51|2517.51|37
1623832240000|2021-06-16 08:30:40|2530.45|2517.45|2528.27|2515.27|2530.56|2517.56|2528.03|2515.03|36
1623832250000|2021-06-16 08:30:50|2528.25|2515.25|2529.88|2516.88|2529.97|2516.97|2528.25|2515.25|38
1623832260000|2021-06-16 08:31:00|2529.91|2516.91|2529.73|2516.73|2530.04|2517.04|2529.59|2516.59|34
1623832270000|2021-06-16 08:31:10|2529.78|2516.78|2530.96|2517.96|2530.96|2517.96|2529.71|2516.71|32
1623832280000|2021-06-16 08:31:20|2531.03|2518.03|2531.86|2518.86|2531.88|2518.88|2530.94|2517.94|32
1623832290000|2021-06-16 08:31:30|2531.76|2518.76|2531.38|2518.38|2531.9|2518.9|2531.36|2518.36|29
1623832300000|2021-06-16 08:31:40|2531.43|2518.43|2530.89|2517.89|2531.66|2518.66|2530.83|2517.83|28
1623832310000|2021-06-16 08:31:50|2530.51|2517.51|2529.23|2516.23|2530.68|2517.68|2528.86|2515.86|23
1623832320000|2021-06-16 08:32:00|2529.13|2516.13|2530.65|2517.65|2530.85|2517.85|2528.85|2515.85|36
1623832330000|2021-06-16 08:32:10|2530.46|2517.46|2530.2|2517.2|2530.78|2517.78|2529.65|2516.65|28
1623832340000|2021-06-16 08:32:20|2530.26|2517.26|2529.7|2516.7|2530.79|2517.79|2529.7|2516.7|30
1623832350000|2021-06-16 08:32:30|2529.71|2516.71|2529.73|2516.73|2529.85|2516.85|2529.28|2516.28|26
1623832360000|2021-06-16 08:32:40|2529.76|2516.76|2529.15|2516.15|2530.03|2517.03|2528.94|2515.94|33
1623832370000|2021-06-16 08:32:50|2529.16|2516.16|2529.05|2516.05|2529.37|2516.37|2529.05|2516.05|31
1623832380000|2021-06-16 08:33:00|2529.11|2516.11|2529.37|2516.37|2529.53|2516.53|2528.13|2515.13|32
1623832390000|2021-06-16 08:33:10|2529.54|2516.54|2528.02|2515.02|2529.56|2516.56|2528.02|2515.02|28
1623832400000|2021-06-16 08:33:20|2528.03|2515.03|2528.04|2515.04|2528.19|2515.19|2527.72|2514.72|33
1623832410000|2021-06-16 08:33:30|2528.18|2515.18|2528.29|2515.29|2528.51|2515.51|2527.68|2514.68|37
1623832420000|2021-06-16 08:33:40|2528.25|2515.25|2527.7|2514.7|2528.25|2515.25|2527.44|2514.44|36
1623832430000|2021-06-16 08:33:50|2527.48|2514.48|2527.35|2514.35|2528.06|2515.06|2527.23|2514.23|35
1623832440000|2021-06-16 08:34:00|2527.36|2514.36|2527.65|2514.65|2527.7|2514.7|2527.22|2514.22|32
1623832450000|2021-06-16 08:34:10|2527.59|2514.59|2528.37|2515.37|2528.57|2515.57|2527.38|2514.38|30
1623832460000|2021-06-16 08:34:20|2528.5|2515.5|2528.59|2515.59|2528.95|2515.95|2528.44|2515.44|33
1623832470000|2021-06-16 08:34:30|2528.55|2515.55|2529.88|2516.88|2529.88|2516.88|2528.55|2515.55|32
1623832480000|2021-06-16 08:34:40|2529.82|2516.82|2529.96|2516.96|2530.09|2517.09|2529.6|2516.6|25
1623832490000|2021-06-16 08:34:50|2530.07|2517.07|2531.21|2518.21|2531.21|2518.21|2530.07|2517.07|36
1623832500000|2021-06-16 08:35:00|2531.2|2518.2|2532.62|2519.62|2532.62|2519.62|2530.86|2517.86|30
1623832510000|2021-06-16 08:35:10|2532.65|2519.65|2531.2|2518.2|2532.76|2519.76|2531.01|2518.01|31
1623832520000|2021-06-16 08:35:20|2531.24|2518.24|2530.18|2517.18|2531.24|2518.24|2530.1|2517.1|37
1623832530000|2021-06-16 08:35:30|2530.14|2517.14|2529.64|2516.64|2530.24|2517.24|2529.46|2516.46|35
1623832540000|2021-06-16 08:35:40|2529.65|2516.65|2528.79|2515.79|2529.65|2516.65|2528.37|2515.37|33
1623832550000|2021-06-16 08:35:50|2528.62|2515.62|2528.17|2515.17|2529.03|2516.03|2528.04|2515.04|34
1623832560000|2021-06-16 08:36:00|2528.22|2515.22|2529.25|2516.25|2529.25|2516.25|2528.09|2515.09|28
1623832570000|2021-06-16 08:36:10|2529.26|2516.26|2529.18|2516.18|2529.28|2516.28|2528.92|2515.92|19
1623832580000|2021-06-16 08:36:20|2529.21|2516.21|2528.53|2515.53|2529.21|2516.21|2528.53|2515.53|10
1623832590000|2021-06-16 08:36:30|2528.59|2515.59|2528.9|2515.9|2529.1|2516.1|2528.49|2515.49|13
1623832600000|2021-06-16 08:36:40|2528.85|2515.85|2529.54|2516.54|2529.63|2516.63|2528.85|2515.85|25
1623832610000|2021-06-16 08:36:50|2529.6|2516.6|2529.65|2516.65|2529.78|2516.78|2529.59|2516.59|20
1623832620000|2021-06-16 08:37:00|2529.67|2516.67|2529.69|2516.69|2529.74|2516.74|2529.47|2516.47|32
1623832630000|2021-06-16 08:37:10|2529.61|2516.61|2529.53|2516.53|2529.75|2516.75|2529.53|2516.53|18
1623832640000|2021-06-16 08:37:20|2529.48|2516.48|2529.1|2516.1|2529.57|2516.57|2529.01|2516.01|19
1623832650000|2021-06-16 08:37:30|2529.12|2516.12|2529.2|2516.2|2529.23|2516.23|2529.1|2516.1|15
1623832660000|2021-06-16 08:37:40|2529.21|2516.21|2529.08|2516.08|2529.22|2516.22|2529.08|2516.08|14
1623832670000|2021-06-16 08:37:50|2529.1|2516.1|2528.92|2515.92|2529.21|2516.21|2528.91|2515.91|22
1623832680000|2021-06-16 08:38:00|2528.9|2515.9|2530.13|2517.13|2530.15|2517.15|2528.63|2515.63|31
1623832690000|2021-06-16 08:38:10|2530.07|2517.07|2529.32|2516.32|2530.54|2517.54|2529.26|2516.26|32
1623832700000|2021-06-16 08:38:20|2529.28|2516.28|2529.59|2516.59|2529.59|2516.59|2529.27|2516.27|21
1623832710000|2021-06-16 08:38:30|2529.51|2516.51|2529.98|2516.98|2529.98|2516.98|2529.36|2516.36|24
1623832720000|2021-06-16 08:38:40|2530.01|2517.01|2529.92|2516.92|2530.14|2517.14|2529.78|2516.78|35
1623832730000|2021-06-16 08:38:50|2529.91|2516.91|2529.91|2516.91|2530.04|2517.04|2529.77|2516.77|29
1623832740000|2021-06-16 08:39:00|2529.85|2516.85|2529.86|2516.86|2530.18|2517.18|2529.83|2516.83|27
1623832750000|2021-06-16 08:39:10|2529.9|2516.9|2529.84|2516.84|2529.9|2516.9|2529.82|2516.82|20
1623832760000|2021-06-16 08:39:20|2529.86|2516.86|2529.91|2516.91|2530.14|2517.14|2529.83|2516.83|18
1623832770000|2021-06-16 08:39:30|2529.89|2516.89|2528.85|2515.85|2529.9|2516.9|2528.54|2515.54|34
1623832780000|2021-06-16 08:39:40|2528.88|2515.88|2528.93|2515.93|2528.95|2515.95|2528.76|2515.76|25
1623832790000|2021-06-16 08:39:50|2528.83|2515.83|2528.97|2515.97|2528.97|2515.97|2528.54|2515.54|13
1623832800000|2021-06-16 08:40:00|2528.88|2515.88|2528.75|2515.75|2528.92|2515.92|2528.63|2515.63|29
1623832810000|2021-06-16 08:40:10|2528.76|2515.76|2528.76|2515.76|2528.83|2515.83|2528.68|2515.68|34
1623832820000|2021-06-16 08:40:20|2528.79|2515.79|2528.82|2515.82|2528.82|2515.82|2528.72|2515.72|16
1623832830000|2021-06-16 08:40:30|2528.69|2515.69|2528.42|2515.42|2528.74|2515.74|2528.33|2515.33|30
1623832840000|2021-06-16 08:40:40|2528.4|2515.4|2528.36|2515.36|2528.49|2515.49|2528.31|2515.31|24
1623832850000|2021-06-16 08:40:50|2528.71|2515.71|2530.43|2517.43|2530.45|2517.45|2528.71|2515.71|25
1623832860000|2021-06-16 08:41:00|2530.47|2517.47|2530.75|2517.75|2530.77|2517.77|2530.47|2517.47|28
1623832870000|2021-06-16 08:41:10|2530.77|2517.77|2530.02|2517.02|2530.84|2517.84|2530.02|2517.02|27
1623832880000|2021-06-16 08:41:20|2530|2517|2529.93|2516.93|2530|2517|2529.63|2516.63|26
1623832890000|2021-06-16 08:41:30|2530|2517|2529.9|2516.9|2530|2517|2529.73|2516.73|30
1623832900000|2021-06-16 08:41:40|2529.91|2516.91|2529.71|2516.71|2529.95|2516.95|2529.71|2516.71|32
1623832910000|2021-06-16 08:41:50|2529.7|2516.7|2529.82|2516.82|2529.85|2516.85|2529.7|2516.7|29
1623832920000|2021-06-16 08:42:00|2529.79|2516.79|2530.85|2517.85|2530.85|2517.85|2529.79|2516.79|29
1623832930000|2021-06-16 08:42:10|2530.9|2517.9|2529.97|2516.97|2530.9|2517.9|2529.97|2516.97|33
1623832940000|2021-06-16 08:42:20|2529.98|2516.98|2530.53|2517.53|2530.53|2517.53|2529.98|2516.98|33
1623832950000|2021-06-16 08:42:30|2530.45|2517.45|2529.89|2516.89|2530.49|2517.49|2529.83|2516.83|30
1623832960000|2021-06-16 08:42:40|2529.83|2516.83|2529.54|2516.54|2529.83|2516.83|2529.29|2516.29|30
1623832970000|2021-06-16 08:42:50|2529.55|2516.55|2529.57|2516.57|2529.57|2516.57|2529.41|2516.41|24
1623832980000|2021-06-16 08:43:00|2529.53|2516.53|2529.74|2516.74|2529.87|2516.87|2529.03|2516.03|34
1623832990000|2021-06-16 08:43:10|2529.82|2516.82|2530.3|2517.3|2530.66|2517.66|2529.68|2516.68|29
1623833000000|2021-06-16 08:43:20|2530.2|2517.2|2530|2517|2530.26|2517.26|2529.93|2516.93|31
1623833010000|2021-06-16 08:43:30|2530.08|2517.08|2530.21|2517.21|2530.35|2517.35|2530.08|2517.08|32
1623833020000|2021-06-16 08:43:40|2530.19|2517.19|2530.4|2517.4|2530.42|2517.42|2530.18|2517.18|20
1623833030000|2021-06-16 08:43:50|2530.42|2517.42|2530.3|2517.3|2530.42|2517.42|2530.26|2517.26|25
1623833040000|2021-06-16 08:44:00|2530.29|2517.29|2530.71|2517.71|2530.84|2517.84|2530.17|2517.17|30
1623833050000|2021-06-16 08:44:10|2530.7|2517.7|2530.66|2517.66|2530.79|2517.79|2530.66|2517.66|20
1623833060000|2021-06-16 08:44:20|2530.68|2517.68|2530.64|2517.64|2530.69|2517.69|2530.6|2517.6|19
1623833070000|2021-06-16 08:44:30|2530.6|2517.6|2530.65|2517.65|2530.69|2517.69|2530.6|2517.6|6
1623833080000|2021-06-16 08:44:40|2530.66|2517.66|2530.61|2517.61|2530.74|2517.74|2530.6|2517.6|13
1623833090000|2021-06-16 08:44:50|2530.6|2517.6|2530.61|2517.61|2530.61|2517.61|2530.6|2517.6|4
1623833100000|2021-06-16 08:45:00|2530.63|2517.63|2530.69|2517.69|2530.77|2517.77|2530.62|2517.62|18
1623833110000|2021-06-16 08:45:10|2530.76|2517.76|2530.33|2517.33|2530.77|2517.77|2530.33|2517.33|16
1623833120000|2021-06-16 08:45:20|2530.27|2517.27|2530.1|2517.1|2530.27|2517.27|2530.09|2517.09|10
1623833130000|2021-06-16 08:45:30|2530.11|2517.11|2530.22|2517.22|2530.23|2517.23|2530.09|2517.09|22
1623833140000|2021-06-16 08:45:40|2530.19|2517.19|2530.16|2517.16|2530.24|2517.24|2529.93|2516.93|27
1623833150000|2021-06-16 08:45:50|2530.27|2517.27|2530.21|2517.21|2530.27|2517.27|2530.21|2517.21|9
1623833160000|2021-06-16 08:46:00|2530.22|2517.22|2532.68|2519.68|2532.74|2519.74|2530.22|2517.22|33
1623833170000|2021-06-16 08:46:10|2532.7|2519.7|2532.61|2519.61|2532.82|2519.82|2532.5|2519.5|30
1623833180000|2021-06-16 08:46:20|2532.72|2519.72|2533.31|2520.31|2533.31|2520.31|2532.58|2519.58|26
1623833190000|2021-06-16 08:46:30|2533.12|2520.12|2533.57|2520.57|2533.57|2520.57|2533.12|2520.12|29
1623833200000|2021-06-16 08:46:40|2533.6|2520.6|2534.06|2521.06|2534.18|2521.18|2533.48|2520.48|35
1623833210000|2021-06-16 08:46:50|2534.08|2521.08|2534.82|2521.82|2534.82|2521.82|2534.01|2521.01|36
1623833220000|2021-06-16 08:47:00|2534.73|2521.73|2535.16|2522.16|2535.62|2522.62|2534.73|2521.73|31
1623833230000|2021-06-16 08:47:10|2535.22|2522.22|2534.63|2521.63|2535.46|2522.46|2534.63|2521.63|29
1623833240000|2021-06-16 08:47:20|2534.64|2521.64|2534.79|2521.79|2534.79|2521.79|2534.39|2521.39|27
1623833250000|2021-06-16 08:47:30|2535.2|2522.2|2534.9|2521.9|2535.2|2522.2|2534.78|2521.78|29
1623833260000|2021-06-16 08:47:40|2534.89|2521.89|2534.91|2521.91|2535.01|2522.01|2534.78|2521.78|31
1623833270000|2021-06-16 08:47:50|2534.9|2521.9|2535.16|2522.16|2535.31|2522.31|2534.9|2521.9|24
1623833280000|2021-06-16 08:48:00|2535.21|2522.21|2536.22|2523.22|2536.22|2523.22|2534.98|2521.98|32
1623833290000|2021-06-16 08:48:10|2535.88|2522.88|2535.78|2522.78|2537.09|2524.09|2535.66|2522.66|33
1623833300000|2021-06-16 08:48:20|2536.02|2523.02|2535.59|2522.59|2536.06|2523.06|2535.53|2522.53|25
1623833310000|2021-06-16 08:48:30|2535.48|2522.48|2535.84|2522.84|2535.91|2522.91|2535.47|2522.47|31
1623833320000|2021-06-16 08:48:40|2535.85|2522.85|2536.63|2523.63|2536.9|2523.9|2535.31|2522.31|28
1623833330000|2021-06-16 08:48:50|2536.7|2523.7|2536.42|2523.42|2536.99|2523.99|2536.41|2523.41|34
1623833340000|2021-06-16 08:49:00|2536.43|2523.43|2537.03|2524.03|2537.06|2524.06|2536.32|2523.32|36
1623833350000|2021-06-16 08:49:10|2537.04|2524.04|2537.12|2524.12|2537.21|2524.21|2536.92|2523.92|34
1623833360000|2021-06-16 08:49:20|2537.13|2524.13|2536.69|2523.69|2537.13|2524.13|2536.69|2523.69|31
1623833370000|2021-06-16 08:49:30|2536.68|2523.68|2537.11|2524.11|2537.12|2524.12|2536.68|2523.68|22
1623833380000|2021-06-16 08:49:40|2537.1|2524.1|2536.98|2523.98|2537.14|2524.14|2536.9|2523.9|30
1623833390000|2021-06-16 08:49:50|2536.96|2523.96|2536.93|2523.93|2536.99|2523.99|2536.84|2523.84|22
1623833400000|2021-06-16 08:50:00|2536.88|2523.88|2536.82|2523.82|2536.92|2523.92|2536.8|2523.8|26
1623833410000|2021-06-16 08:50:10|2536.83|2523.83|2537.13|2524.13|2537.49|2524.49|2536.82|2523.82|23
1623833420000|2021-06-16 08:50:20|2537.16|2524.16|2536.8|2523.8|2537.24|2524.24|2536.8|2523.8|25
1623833430000|2021-06-16 08:50:30|2536.76|2523.76|2536.84|2523.84|2536.84|2523.84|2536.74|2523.74|22
1623833440000|2021-06-16 08:50:40|2536.78|2523.78|2536.3|2523.3|2536.78|2523.78|2536.27|2523.27|38
1623833450000|2021-06-16 08:50:50|2536.29|2523.29|2536.34|2523.34|2536.44|2523.44|2536.26|2523.26|29
1623833460000|2021-06-16 08:51:00|2536.35|2523.35|2536.24|2523.24|2536.93|2523.93|2536.21|2523.21|35
1623833470000|2021-06-16 08:51:10|2536.33|2523.33|2536.13|2523.13|2536.35|2523.35|2536.07|2523.07|32
1623833480000|2021-06-16 08:51:20|2536.08|2523.08|2535.49|2522.49|2536.08|2523.08|2535.47|2522.47|36
1623833490000|2021-06-16 08:51:30|2535.47|2522.47|2534.03|2521.03|2535.47|2522.47|2533.86|2520.86|34
1623833500000|2021-06-16 08:51:40|2534.02|2521.02|2533.9|2520.9|2534.14|2521.14|2533.83|2520.83|35
1623833510000|2021-06-16 08:51:50|2533.83|2520.83|2533.14|2520.14|2533.83|2520.83|2532.53|2519.53|33
1623833520000|2021-06-16 08:52:00|2533.06|2520.06|2532.59|2519.59|2533.14|2520.14|2532.56|2519.56|20
1623833530000|2021-06-16 08:52:10|2532.56|2519.56|2532.02|2519.02|2532.59|2519.59|2532.02|2519.02|19
1623833540000|2021-06-16 08:52:20|2532.05|2519.05|2532.6|2519.6|2532.6|2519.6|2532.04|2519.04|21
1623833550000|2021-06-16 08:52:30|2532.63|2519.63|2532.48|2519.48|2532.69|2519.69|2532.41|2519.41|25
1623833560000|2021-06-16 08:52:40|2532.6|2519.6|2532.53|2519.53|2532.69|2519.69|2532.38|2519.38|16
1623833570000|2021-06-16 08:52:50|2532.54|2519.54|2532.67|2519.67|2532.7|2519.7|2532.4|2519.4|26
1623833580000|2021-06-16 08:53:00|2532.65|2519.65|2532.65|2519.65|2532.72|2519.72|2532.56|2519.56|25
1623833590000|2021-06-16 08:53:10|2532.61|2519.61|2532.73|2519.73|2532.85|2519.85|2532.56|2519.56|21
1623833600000|2021-06-16 08:53:20|2532.74|2519.74|2533.36|2520.36|2533.63|2520.63|2532.72|2519.72|27
1623833610000|2021-06-16 08:53:30|2533.32|2520.32|2533.31|2520.31|2533.32|2520.32|2533.07|2520.07|23
1623833620000|2021-06-16 08:53:40|2533.39|2520.39|2532.84|2519.84|2533.39|2520.39|2532.84|2519.84|30
1623833630000|2021-06-16 08:53:50|2532.86|2519.86|2532.76|2519.76|2532.96|2519.96|2532.76|2519.76|19
1623833640000|2021-06-16 08:54:00|2532.69|2519.69|2533.13|2520.13|2533.13|2520.13|2532.68|2519.68|15
1623833650000|2021-06-16 08:54:10|2533.29|2520.29|2532.42|2519.42|2533.9|2520.9|2532.42|2519.42|36
1623833660000|2021-06-16 08:54:20|2532.44|2519.44|2532.63|2519.63|2532.75|2519.75|2532.4|2519.4|20
1623833670000|2021-06-16 08:54:30|2532.68|2519.68|2533.04|2520.04|2533.04|2520.04|2532.47|2519.47|27
1623833680000|2021-06-16 08:54:40|2533.03|2520.03|2532.4|2519.4|2533.05|2520.05|2532.36|2519.36|20
1623833690000|2021-06-16 08:54:50|2532.42|2519.42|2532.43|2519.43|2532.47|2519.47|2532.37|2519.37|18
1623833700000|2021-06-16 08:55:00|2532.47|2519.47|2531.8|2518.8|2532.47|2519.47|2531.51|2518.51|27
1623833710000|2021-06-16 08:55:10|2531.64|2518.64|2529.38|2516.38|2531.72|2518.72|2529.38|2516.38|27
1623833720000|2021-06-16 08:55:20|2529.33|2516.33|2528.11|2515.11|2529.33|2516.33|2528.11|2515.11|32
1623833730000|2021-06-16 08:55:30|2528.21|2515.21|2527.89|2514.89|2528.26|2515.26|2527.71|2514.71|29
1623833740000|2021-06-16 08:55:40|2527.82|2514.82|2527.42|2514.42|2527.82|2514.82|2526.42|2513.42|34
1623833750000|2021-06-16 08:55:50|2527.46|2514.46|2527.97|2514.97|2527.99|2514.99|2527.46|2514.46|30
1623833760000|2021-06-16 08:56:00|2527.96|2514.96|2528.54|2515.54|2528.54|2515.54|2527.8|2514.8|30
1623833770000|2021-06-16 08:56:10|2528.27|2515.27|2528.42|2515.42|2528.62|2515.62|2528.27|2515.27|28
1623833780000|2021-06-16 08:56:20|2528.4|2515.4|2528.98|2515.98|2528.98|2515.98|2528.39|2515.39|30
1623833790000|2021-06-16 08:56:30|2528.97|2515.97|2529.33|2516.33|2529.33|2516.33|2528.97|2515.97|26
1623833800000|2021-06-16 08:56:40|2529.32|2516.32|2529.65|2516.65|2529.65|2516.65|2529.26|2516.26|31
1623833810000|2021-06-16 08:56:50|2529.67|2516.67|2529.35|2516.35|2529.84|2516.84|2529.17|2516.17|30
1623833820000|2021-06-16 08:57:00|2529.33|2516.33|2529.31|2516.31|2529.33|2516.33|2529.07|2516.07|29
1623833830000|2021-06-16 08:57:10|2529.3|2516.3|2529.31|2516.31|2529.34|2516.34|2529.26|2516.26|33
1623833840000|2021-06-16 08:57:20|2529.28|2516.28|2530.19|2517.19|2530.21|2517.21|2529.28|2516.28|24
1623833850000|2021-06-16 08:57:30|2530.2|2517.2|2530.06|2517.06|2530.27|2517.27|2530.03|2517.03|28
1623833860000|2021-06-16 08:57:40|2530.05|2517.05|2530.28|2517.28|2530.28|2517.28|2529.88|2516.88|29
1623833870000|2021-06-16 08:57:50|2530.31|2517.31|2530.4|2517.4|2530.4|2517.4|2530.22|2517.22|16
1623833880000|2021-06-16 08:58:00|2530.39|2517.39|2529.2|2516.2|2530.44|2517.44|2529.2|2516.2|32
1623833890000|2021-06-16 08:58:10|2529.25|2516.25|2529.31|2516.31|2529.31|2516.31|2529.2|2516.2|16
1623833900000|2021-06-16 08:58:20|2529.35|2516.35|2529.37|2516.37|2529.45|2516.45|2529.28|2516.28|18
1623833910000|2021-06-16 08:58:30|2529.36|2516.36|2528.8|2515.8|2529.36|2516.36|2528.8|2515.8|31
1623833920000|2021-06-16 08:58:40|2528.79|2515.79|2528.52|2515.52|2528.79|2515.79|2528.52|2515.52|6
1623833930000|2021-06-16 08:58:50|2528.38|2515.38|2528.01|2515.01|2528.38|2515.38|2527.83|2514.83|34
1623833940000|2021-06-16 08:59:00|2527.91|2514.91|2528.17|2515.17|2528.19|2515.19|2527.81|2514.81|37
1623833950000|2021-06-16 08:59:10|2528.13|2515.13|2528.37|2515.37|2528.37|2515.37|2527.94|2514.94|34
1623833960000|2021-06-16 08:59:20|2528.4|2515.4|2529.15|2516.15|2529.29|2516.29|2528.4|2515.4|31
1623833970000|2021-06-16 08:59:30|2529.18|2516.18|2529.31|2516.31|2529.31|2516.31|2529.1|2516.1|32
1623833980000|2021-06-16 08:59:40|2529.32|2516.32|2529.42|2516.42|2529.57|2516.57|2529.31|2516.31|22
1623833990000|2021-06-16 08:59:50|2529.41|2516.41|2529.06|2516.06|2529.47|2516.47|2529.03|2516.03|28
1623834000000|2021-06-16 09:00:00|2529.05|2516.05|2530.4|2517.4|2530.4|2517.4|2528.35|2515.35|33
1623834010000|2021-06-16 09:00:10|2530.33|2517.33|2530.26|2517.26|2530.66|2517.66|2530.03|2517.03|34
1623834020000|2021-06-16 09:00:20|2530.17|2517.17|2530.89|2517.89|2530.89|2517.89|2529.64|2516.64|33
1623834030000|2021-06-16 09:00:30|2530.88|2517.88|2530.8|2517.8|2530.88|2517.88|2530.51|2517.51|26
1623834040000|2021-06-16 09:00:40|2530.51|2517.51|2530.2|2517.2|2530.83|2517.83|2530.2|2517.2|27
1623834050000|2021-06-16 09:00:50|2530.18|2517.18|2530.23|2517.23|2530.27|2517.27|2529.98|2516.98|27
1623834060000|2021-06-16 09:01:00|2530.2|2517.2|2530.12|2517.12|2530.2|2517.2|2530.06|2517.06|28
1623834070000|2021-06-16 09:01:10|2530.13|2517.13|2528.98|2515.98|2530.13|2517.13|2528.94|2515.94|31
1623834080000|2021-06-16 09:01:20|2529.07|2516.07|2528.95|2515.95|2529.27|2516.27|2528.9|2515.9|30
1623834090000|2021-06-16 09:01:30|2528.99|2515.99|2528.82|2515.82|2528.99|2515.99|2528.43|2515.43|36
1623834100000|2021-06-16 09:01:40|2528.75|2515.75|2527.92|2514.92|2528.87|2515.87|2527.92|2514.92|31
1623834110000|2021-06-16 09:01:50|2527.76|2514.76|2527.28|2514.28|2527.76|2514.76|2527.28|2514.28|34
1623834120000|2021-06-16 09:02:00|2527.29|2514.29|2526.94|2513.94|2527.4|2514.4|2526.82|2513.82|35
1623834130000|2021-06-16 09:02:10|2526.9|2513.9|2526.9|2513.9|2527.09|2514.09|2526.84|2513.84|26
1623834140000|2021-06-16 09:02:20|2527.07|2514.07|2527.03|2514.03|2527.14|2514.14|2526.97|2513.97|17
1623834150000|2021-06-16 09:02:30|2527.06|2514.06|2527.16|2514.16|2527.27|2514.27|2527.06|2514.06|21
1623834160000|2021-06-16 09:02:40|2527.13|2514.13|2527.12|2514.12|2527.18|2514.18|2527.11|2514.11|22
1623834170000|2021-06-16 09:02:50|2527.1|2514.1|2527.1|2514.1|2527.13|2514.13|2527.07|2514.07|12
1623834180000|2021-06-16 09:03:00|2527.07|2514.07|2527.41|2514.41|2528.13|2515.13|2527.07|2514.07|22
1623834190000|2021-06-16 09:03:10|2527.45|2514.45|2527.63|2514.63|2527.64|2514.64|2527.45|2514.45|24
1623834200000|2021-06-16 09:03:20|2527.58|2514.58|2528.07|2515.07|2528.11|2515.11|2527.55|2514.55|32
1623834210000|2021-06-16 09:03:30|2528.02|2515.02|2528.07|2515.07|2528.1|2515.1|2527.37|2514.37|32
1623834220000|2021-06-16 09:03:40|2528.03|2515.03|2528.55|2515.55|2528.64|2515.64|2527.97|2514.97|28
1623834230000|2021-06-16 09:03:50|2528.53|2515.53|2527.54|2514.54|2528.58|2515.58|2527.54|2514.54|29
1623834240000|2021-06-16 09:04:00|2527.53|2514.53|2528.02|2515.02|2528.43|2515.43|2527.53|2514.53|30
1623834250000|2021-06-16 09:04:10|2528.17|2515.17|2529.13|2516.13|2529.32|2516.32|2528.17|2515.17|37
1623834260000|2021-06-16 09:04:20|2529.25|2516.25|2529.52|2516.52|2529.53|2516.53|2529.25|2516.25|30
1623834270000|2021-06-16 09:04:30|2529.53|2516.53|2529.3|2516.3|2529.53|2516.53|2529.26|2516.26|30
1623834280000|2021-06-16 09:04:40|2529.29|2516.29|2529.09|2516.09|2529.42|2516.42|2529.08|2516.08|27
1623834290000|2021-06-16 09:04:50|2529.13|2516.13|2529.16|2516.16|2529.33|2516.33|2528.85|2515.85|35
1623834300000|2021-06-16 09:05:00|2529.14|2516.14|2530.45|2517.45|2530.45|2517.45|2528.99|2515.99|37
1623834310000|2021-06-16 09:05:10|2530.46|2517.46|2530.48|2517.48|2530.84|2517.84|2530.43|2517.43|31
1623834320000|2021-06-16 09:05:20|2530.43|2517.43|2530.34|2517.34|2530.65|2517.65|2530.06|2517.06|34
1623834330000|2021-06-16 09:05:30|2530.32|2517.32|2530|2517|2530.34|2517.34|2529.95|2516.95|24
1623834340000|2021-06-16 09:05:40|2529.95|2516.95|2530.07|2517.07|2530.42|2517.42|2529.78|2516.78|30
1623834350000|2021-06-16 09:05:50|2530.42|2517.42|2529.99|2516.99|2530.42|2517.42|2529.97|2516.97|18
1623834360000|2021-06-16 09:06:00|2529.97|2516.97|2529.77|2516.77|2530.42|2517.42|2529.69|2516.69|31
1623834370000|2021-06-16 09:06:10|2529.84|2516.84|2529.58|2516.58|2529.86|2516.86|2529.33|2516.33|26
1623834380000|2021-06-16 09:06:20|2529.62|2516.62|2529.48|2516.48|2530.03|2517.03|2529.48|2516.48|32
1623834390000|2021-06-16 09:06:30|2529.47|2516.47|2529.21|2516.21|2529.47|2516.47|2529.21|2516.21|36
1623834400000|2021-06-16 09:06:40|2529.2|2516.2|2529.27|2516.27|2529.36|2516.36|2529.16|2516.16|25
1623834410000|2021-06-16 09:06:50|2529.26|2516.26|2528.14|2515.14|2529.26|2516.26|2528.02|2515.02|30
1623834420000|2021-06-16 09:07:00|2528.16|2515.16|2525.46|2512.46|2528.25|2515.25|2525.46|2512.46|37
1623834430000|2021-06-16 09:07:10|2525.4|2512.4|2524.04|2511.04|2525.4|2512.4|2523.81|2510.81|31
1623834440000|2021-06-16 09:07:20|2524.03|2511.03|2523.65|2510.65|2524.16|2511.16|2523.59|2510.59|29
1623834450000|2021-06-16 09:07:30|2523.71|2510.71|2525.25|2512.25|2525.45|2512.45|2523.71|2510.71|28
1623834460000|2021-06-16 09:07:40|2525.23|2512.23|2525.16|2512.16|2525.39|2512.39|2525.1|2512.1|11
1623834470000|2021-06-16 09:07:50|2525.17|2512.17|2524.9|2511.9|2525.17|2512.17|2524.86|2511.86|17
1623834480000|2021-06-16 09:08:00|2524.93|2511.93|2525.17|2512.17|2525.3|2512.3|2524.89|2511.89|12
1623834490000|2021-06-16 09:08:10|2525.24|2512.24|2525.65|2512.65|2526.01|2513.01|2525.24|2512.24|22
1623834500000|2021-06-16 09:08:20|2525.68|2512.68|2525.95|2512.95|2526.01|2513.01|2525.59|2512.59|23
1623834510000|2021-06-16 09:08:30|2525.98|2512.98|2526.63|2513.63|2526.63|2513.63|2525.98|2512.98|12
1623834520000|2021-06-16 09:08:40|2526.66|2513.66|2526.82|2513.82|2527.07|2514.07|2526.66|2513.66|18
1623834530000|2021-06-16 09:08:50|2526.8|2513.8|2526.46|2513.46|2526.83|2513.83|2526.41|2513.41|18
1623834540000|2021-06-16 09:09:00|2526.43|2513.43|2527.36|2514.36|2527.39|2514.39|2526.43|2513.43|28
1623834550000|2021-06-16 09:09:10|2527.37|2514.37|2527.27|2514.27|2527.37|2514.37|2527.23|2514.23|30
1623834560000|2021-06-16 09:09:20|2527.24|2514.24|2527.3|2514.3|2527.32|2514.32|2527.24|2514.24|21
1623834570000|2021-06-16 09:09:30|2527.29|2514.29|2526.56|2513.56|2527.31|2514.31|2526.5|2513.5|19
1623834580000|2021-06-16 09:09:40|2526.53|2513.53|2526.56|2513.56|2526.62|2513.62|2526.5|2513.5|16
1623834590000|2021-06-16 09:09:50|2526.53|2513.53|2526.07|2513.07|2526.65|2513.65|2526.07|2513.07|11
1623834600000|2021-06-16 09:10:00|2526.08|2513.08|2526.38|2513.38|2526.63|2513.63|2526.08|2513.08|34
1623834610000|2021-06-16 09:10:10|2526.37|2513.37|2526.53|2513.53|2526.68|2513.68|2526.37|2513.37|11
1623834620000|2021-06-16 09:10:20|2526.5|2513.5|2526.26|2513.26|2526.5|2513.5|2526.26|2513.26|4
1623834630000|2021-06-16 09:10:30|2526.23|2513.23|2526.22|2513.22|2526.25|2513.25|2526.22|2513.22|4
1623834640000|2021-06-16 09:10:40|2526.23|2513.23|2526.32|2513.32|2526.32|2513.32|2526.17|2513.17|10
1623834650000|2021-06-16 09:10:50|2526.18|2513.18|2526.81|2513.81|2527.03|2514.03|2526.18|2513.18|11
1623834660000|2021-06-16 09:11:00|2527.03|2514.03|2527.08|2514.08|2527.09|2514.09|2526.94|2513.94|9
1623834670000|2021-06-16 09:11:10|2527.09|2514.09|2527.09|2514.09|2527.09|2514.09|2527.09|2514.09|1
1623834680000|2021-06-16 09:11:20|2527.1|2514.1|2527.18|2514.18|2527.18|2514.18|2527.06|2514.06|4
1623834690000|2021-06-16 09:11:30|2527.53|2514.53|2527.72|2514.72|2527.77|2514.77|2527.24|2514.24|17
1623834700000|2021-06-16 09:11:40|2527.64|2514.64|2527.29|2514.29|2527.68|2514.68|2527.29|2514.29|9
1623834710000|2021-06-16 09:11:50|2527.23|2514.23|2526.68|2513.68|2527.26|2514.26|2526.43|2513.43|20
1623834720000|2021-06-16 09:12:00|2526.77|2513.77|2526.16|2513.16|2526.77|2513.77|2526.09|2513.09|23
1623834730000|2021-06-16 09:12:10|2526.24|2513.24|2526.28|2513.28|2526.43|2513.43|2526.16|2513.16|19
1623834740000|2021-06-16 09:12:20|2526.26|2513.26|2526.29|2513.29|2526.3|2513.3|2526.2|2513.2|18
1623834750000|2021-06-16 09:12:30|2526.27|2513.27|2526.03|2513.03|2526.31|2513.31|2526.03|2513.03|15
1623834760000|2021-06-16 09:12:40|2526.09|2513.09|2527.18|2514.18|2527.18|2514.18|2526.05|2513.05|13
1623834770000|2021-06-16 09:12:50|2527.17|2514.17|2526.52|2513.52|2527.17|2514.17|2526.51|2513.51|27
1623834780000|2021-06-16 09:13:00|2526.31|2513.31|2526.69|2513.69|2526.69|2513.69|2526.28|2513.28|25
1623834790000|2021-06-16 09:13:10|2526.75|2513.75|2526.73|2513.73|2526.92|2513.92|2526.56|2513.56|19
1623834800000|2021-06-16 09:13:20|2526.67|2513.67|2526.73|2513.73|2526.78|2513.78|2526.65|2513.65|19
1623834810000|2021-06-16 09:13:30|2526.68|2513.68|2526.66|2513.66|2526.79|2513.79|2526.62|2513.62|10
1623834820000|2021-06-16 09:13:40|2526.67|2513.67|2526.68|2513.68|2526.69|2513.69|2526.63|2513.63|13
1623834830000|2021-06-16 09:13:50|2526.67|2513.67|2526.74|2513.74|2526.76|2513.76|2526.67|2513.67|5
1623834840000|2021-06-16 09:14:00|2526.75|2513.75|2526.72|2513.72|2526.75|2513.75|2526.63|2513.63|14
1623834850000|2021-06-16 09:14:10|2526.69|2513.69|2526.23|2513.23|2526.7|2513.7|2526.23|2513.23|19
1623834860000|2021-06-16 09:14:20|2526.18|2513.18|2525.82|2512.82|2526.18|2513.18|2525.82|2512.82|30
1623834870000|2021-06-16 09:14:30|2525.85|2512.85|2526.06|2513.06|2526.26|2513.26|2525.85|2512.85|21
1623834880000|2021-06-16 09:14:40|2526.04|2513.04|2524.79|2511.79|2526.07|2513.07|2524.65|2511.65|16
1623834890000|2021-06-16 09:14:50|2524.75|2511.75|2524.54|2511.54|2524.75|2511.75|2524.44|2511.44|11
1623834900000|2021-06-16 09:15:00|2524.55|2511.55|2524.3|2511.3|2524.66|2511.66|2524.3|2511.3|11
1623834910000|2021-06-16 09:15:10|2523.72|2510.72|2524.77|2511.77|2524.98|2511.98|2523.6|2510.6|25
1623834920000|2021-06-16 09:15:20|2524.7|2511.7|2524.75|2511.75|2525.26|2512.26|2524.7|2511.7|17
1623834930000|2021-06-16 09:15:30|2524.77|2511.77|2524.12|2511.12|2524.96|2511.96|2524.09|2511.09|35
1623834940000|2021-06-16 09:15:40|2524.15|2511.15|2524.51|2511.51|2524.54|2511.54|2524.09|2511.09|24
1623834950000|2021-06-16 09:15:50|2524.48|2511.48|2524.07|2511.07|2524.51|2511.51|2524.01|2511.01|28
1623834960000|2021-06-16 09:16:00|2524.01|2511.01|2523.91|2510.91|2525.02|2512.02|2523.86|2510.86|27
1623834970000|2021-06-16 09:16:10|2523.8|2510.8|2523.43|2510.43|2523.81|2510.81|2523.26|2510.26|20
1623834980000|2021-06-16 09:16:20|2523.42|2510.42|2520.35|2507.35|2523.42|2510.42|2520.35|2507.35|33
1623834990000|2021-06-16 09:16:30|2520|2507|2520.33|2507.33|2520.75|2507.75|2518.61|2505.61|34
1623835000000|2021-06-16 09:16:40|2520.47|2507.47|2520.32|2507.32|2520.54|2507.54|2519.23|2506.23|35
1623835010000|2021-06-16 09:16:50|2520.35|2507.35|2520.35|2507.35|2520.5|2507.5|2519.96|2506.96|32
1623835020000|2021-06-16 09:17:00|2520.36|2507.36|2520.26|2507.26|2520.36|2507.36|2520.11|2507.11|20
1623835030000|2021-06-16 09:17:10|2520.11|2507.11|2520.76|2507.76|2520.76|2507.76|2520.09|2507.09|23
1623835040000|2021-06-16 09:17:20|2520.77|2507.77|2520.77|2507.77|2520.97|2507.97|2520.77|2507.77|13
1623835050000|2021-06-16 09:17:30|2520.72|2507.72|2521.55|2508.55|2521.55|2508.55|2520.72|2507.72|26
1623835060000|2021-06-16 09:17:40|2521.58|2508.58|2522.39|2509.39|2522.43|2509.43|2521.58|2508.58|24
1623835070000|2021-06-16 09:17:50|2522.4|2509.4|2522.54|2509.54|2522.55|2509.55|2522.4|2509.4|10
1623835080000|2021-06-16 09:18:00|2522.35|2509.35|2522.06|2509.06|2522.35|2509.35|2521.57|2508.57|23
1623835090000|2021-06-16 09:18:10|2522.09|2509.09|2521.31|2508.31|2522.15|2509.15|2521.28|2508.28|23
1623835100000|2021-06-16 09:18:20|2521.28|2508.28|2521.44|2508.44|2521.61|2508.61|2521.28|2508.28|21
1623835110000|2021-06-16 09:18:30|2521.4|2508.4|2520.53|2507.53|2521.4|2508.4|2520.53|2507.53|27
1623835120000|2021-06-16 09:18:40|2520.56|2507.56|2520.9|2507.9|2521.09|2508.09|2520.56|2507.56|24
1623835130000|2021-06-16 09:18:50|2520.89|2507.89|2520.05|2507.05|2520.89|2507.89|2519.95|2506.95|17
1623835140000|2021-06-16 09:19:00|2519.98|2506.98|2520.49|2507.49|2520.49|2507.49|2519.79|2506.79|24
1623835150000|2021-06-16 09:19:10|2520.61|2507.61|2521.35|2508.35|2521.59|2508.59|2520.52|2507.52|25
1623835160000|2021-06-16 09:19:20|2521.34|2508.34|2522.08|2509.08|2522.08|2509.08|2521.34|2508.34|20
1623835170000|2021-06-16 09:19:30|2522.09|2509.09|2522.09|2509.09|2522.09|2509.09|2521.93|2508.93|29
1623835180000|2021-06-16 09:19:40|2522.1|2509.1|2522.44|2509.44|2522.68|2509.68|2522.05|2509.05|27
1623835190000|2021-06-16 09:19:50|2522.42|2509.42|2523.07|2510.07|2523.07|2510.07|2522.42|2509.42|27
1623835200000|2021-06-16 09:20:00|2523.12|2510.12|2523.05|2510.05|2523.16|2510.16|2523.04|2510.04|20
1623835210000|2021-06-16 09:20:10|2523.03|2510.03|2523.06|2510.06|2523.06|2510.06|2522.94|2509.94|23
1623835220000|2021-06-16 09:20:20|2522.78|2509.78|2522.55|2509.55|2522.81|2509.81|2522.44|2509.44|20
1623835230000|2021-06-16 09:20:30|2522.53|2509.53|2522.65|2509.65|2522.97|2509.97|2522.44|2509.44|30
1623835240000|2021-06-16 09:20:40|2522.63|2509.63|2522.62|2509.62|2522.69|2509.69|2522.42|2509.42|31
1623835250000|2021-06-16 09:20:50|2522.6|2509.6|2522.54|2509.54|2522.62|2509.62|2522.46|2509.46|21
1623835260000|2021-06-16 09:21:00|2522.47|2509.47|2522.51|2509.51|2522.54|2509.54|2522.41|2509.41|26
1623835270000|2021-06-16 09:21:10|2522.46|2509.46|2522.34|2509.34|2522.51|2509.51|2522.34|2509.34|26
1623835280000|2021-06-16 09:21:20|2522.29|2509.29|2522.6|2509.6|2522.65|2509.65|2522.26|2509.26|22
1623835290000|2021-06-16 09:21:30|2522.64|2509.64|2524.12|2511.12|2524.47|2511.47|2522.64|2509.64|29
1623835300000|2021-06-16 09:21:40|2524.17|2511.17|2524.56|2511.56|2524.57|2511.57|2524.1|2511.1|20
1623835310000|2021-06-16 09:21:50|2524.5|2511.5|2525.89|2512.89|2526.05|2513.05|2524.22|2511.22|36
1623835320000|2021-06-16 09:22:00|2525.93|2512.93|2526.34|2513.34|2526.36|2513.36|2525.74|2512.74|33
1623835330000|2021-06-16 09:22:10|2526.32|2513.32|2526.24|2513.24|2526.52|2513.52|2526.22|2513.22|27
1623835340000|2021-06-16 09:22:20|2526.14|2513.14|2527.02|2514.02|2527.04|2514.04|2526.1|2513.1|29
1623835350000|2021-06-16 09:22:30|2527.07|2514.07|2527.83|2514.83|2527.88|2514.88|2527.03|2514.03|33
1623835360000|2021-06-16 09:22:40|2527.73|2514.73|2527.75|2514.75|2528.06|2515.06|2527.15|2514.15|34
1623835370000|2021-06-16 09:22:50|2527.73|2514.73|2526|2513|2527.73|2514.73|2525.99|2512.99|35
1623835380000|2021-06-16 09:23:00|2526.05|2513.05|2526.12|2513.12|2526.17|2513.17|2526|2513|22
1623835390000|2021-06-16 09:23:10|2526.15|2513.15|2526.27|2513.27|2526.3|2513.3|2525.86|2512.86|20
1623835400000|2021-06-16 09:23:20|2526.24|2513.24|2526.69|2513.69|2526.9|2513.9|2526.21|2513.21|32
1623835410000|2021-06-16 09:23:30|2526.7|2513.7|2527.04|2514.04|2527.13|2514.13|2526.7|2513.7|28
1623835420000|2021-06-16 09:23:40|2526.98|2513.98|2528.24|2515.24|2528.24|2515.24|2526.98|2513.98|22
1623835430000|2021-06-16 09:23:50|2528.25|2515.25|2527.86|2514.86|2528.25|2515.25|2527.64|2514.64|14
1623835440000|2021-06-16 09:24:00|2527.89|2514.89|2528.19|2515.19|2528.19|2515.19|2527.87|2514.87|21
1623835450000|2021-06-16 09:24:10|2528.24|2515.24|2528.25|2515.25|2528.46|2515.46|2528.15|2515.15|24
1623835460000|2021-06-16 09:24:20|2528.24|2515.24|2527.75|2514.75|2528.27|2515.27|2527.75|2514.75|13
1623835470000|2021-06-16 09:24:30|2527.74|2514.74|2527.87|2514.87|2527.95|2514.95|2527.74|2514.74|20
1623835480000|2021-06-16 09:24:40|2527.89|2514.89|2527.71|2514.71|2527.89|2514.89|2527.57|2514.57|25
1623835490000|2021-06-16 09:24:50|2527.74|2514.74|2527.63|2514.63|2527.81|2514.81|2527.57|2514.57|28
1623835500000|2021-06-16 09:25:00|2527.66|2514.66|2526.69|2513.69|2527.66|2514.66|2526.63|2513.63|31
1623835510000|2021-06-16 09:25:10|2526.74|2513.74|2526.31|2513.31|2526.81|2513.81|2526.31|2513.31|21
1623835520000|2021-06-16 09:25:20|2526.17|2513.17|2526.09|2513.09|2526.27|2513.27|2525.91|2512.91|27
1623835530000|2021-06-16 09:25:30|2526.08|2513.08|2525.97|2512.97|2526.14|2513.14|2525.93|2512.93|20
1623835540000|2021-06-16 09:25:40|2526.01|2513.01|2526.02|2513.02|2526.1|2513.1|2525.99|2512.99|17
1623835550000|2021-06-16 09:25:50|2526|2513|2525.9|2512.9|2526.04|2513.04|2525.88|2512.88|23
1623835560000|2021-06-16 09:26:00|2525.96|2512.96|2527.09|2514.09|2527.19|2514.19|2525.96|2512.96|22
1623835570000|2021-06-16 09:26:10|2527.04|2514.04|2525.98|2512.98|2527.04|2514.04|2525.98|2512.98|16
1623835580000|2021-06-16 09:26:20|2526.15|2513.15|2525.87|2512.87|2526.15|2513.15|2525.85|2512.85|22
1623835590000|2021-06-16 09:26:30|2525.78|2512.78|2525.55|2512.55|2525.96|2512.96|2525.54|2512.54|24
1623835600000|2021-06-16 09:26:40|2525.53|2512.53|2524.71|2511.71|2525.53|2512.53|2524.71|2511.71|29
1623835610000|2021-06-16 09:26:50|2524.79|2511.79|2524.27|2511.27|2524.79|2511.79|2523.71|2510.71|24
1623835620000|2021-06-16 09:27:00|2524.29|2511.29|2523.5|2510.5|2524.76|2511.76|2523.38|2510.38|10
1623835630000|2021-06-16 09:27:10|2522.44|2509.44|2522.07|2509.07|2522.46|2509.46|2521.96|2508.96|17
1623835640000|2021-06-16 09:27:20|2522.75|2509.75|2522.21|2509.21|2522.77|2509.77|2521.95|2508.95|32
1623835650000|2021-06-16 09:27:30|2522.33|2509.33|2521.2|2508.2|2522.39|2509.39|2521.19|2508.19|24
1623835660000|2021-06-16 09:27:40|2521.21|2508.21|2521.16|2508.16|2521.21|2508.21|2521.12|2508.12|21
1623835670000|2021-06-16 09:27:50|2521.13|2508.13|2521.73|2508.73|2521.9|2508.9|2521.13|2508.13|32
1623835680000|2021-06-16 09:28:00|2521.59|2508.59|2520.87|2507.87|2521.73|2508.73|2520.84|2507.84|24
1623835690000|2021-06-16 09:28:10|2520.86|2507.86|2520.78|2507.78|2520.86|2507.86|2520.78|2507.78|15
1623835700000|2021-06-16 09:28:20|2520.8|2507.8|2520.86|2507.86|2520.86|2507.86|2520.71|2507.71|28
1623835710000|2021-06-16 09:28:30|2520.83|2507.83|2520.6|2507.6|2521.1|2508.1|2520.6|2507.6|29
1623835720000|2021-06-16 09:28:40|2520.61|2507.61|2520.74|2507.74|2520.8|2507.8|2520.39|2507.39|17
1623835730000|2021-06-16 09:28:50|2520.72|2507.72|2521.17|2508.17|2521.33|2508.33|2520.72|2507.72|30
1623835740000|2021-06-16 09:29:00|2521.13|2508.13|2521.7|2508.7|2522.1|2509.1|2521.13|2508.13|32
1623835750000|2021-06-16 09:29:10|2521.69|2508.69|2522.41|2509.41|2522.41|2509.41|2521.69|2508.69|31
1623835760000|2021-06-16 09:29:20|2522.64|2509.64|2523.16|2510.16|2523.16|2510.16|2522.42|2509.42|29
1623835770000|2021-06-16 09:29:30|2523.17|2510.17|2523.23|2510.23|2523.26|2510.26|2522.6|2509.6|22
1623835780000|2021-06-16 09:29:40|2523.26|2510.26|2522.99|2509.99|2523.39|2510.39|2522.99|2509.99|17
1623835790000|2021-06-16 09:29:50|2522.98|2509.98|2523.27|2510.27|2523.27|2510.27|2522.98|2509.98|19
1623835800000|2021-06-16 09:30:00|2523.14|2510.14|2523.03|2510.03|2523.15|2510.15|2522.87|2509.87|27
1623835810000|2021-06-16 09:30:10|2523.11|2510.11|2523.3|2510.3|2523.3|2510.3|2523.04|2510.04|26
1623835820000|2021-06-16 09:30:20|2523.32|2510.32|2523.2|2510.2|2523.33|2510.33|2523.18|2510.18|21
1623835830000|2021-06-16 09:30:30|2523.08|2510.08|2523.28|2510.28|2523.28|2510.28|2523.08|2510.08|24
1623835840000|2021-06-16 09:30:40|2523.3|2510.3|2524.39|2511.39|2524.45|2511.45|2523.16|2510.16|28
1623835850000|2021-06-16 09:30:50|2524.6|2511.6|2524.2|2511.2|2524.83|2511.83|2524.14|2511.14|28
1623835860000|2021-06-16 09:31:00|2524.32|2511.32|2524.4|2511.4|2524.52|2511.52|2524.23|2511.23|35
1623835870000|2021-06-16 09:31:10|2524.39|2511.39|2523.79|2510.79|2524.45|2511.45|2523.63|2510.63|27
1623835880000|2021-06-16 09:31:20|2523.75|2510.75|2523.32|2510.32|2523.75|2510.75|2523.19|2510.19|32
1623835890000|2021-06-16 09:31:30|2523.24|2510.24|2522.21|2509.21|2523.27|2510.27|2522.1|2509.1|29
1623835900000|2021-06-16 09:31:40|2522.27|2509.27|2522.25|2509.25|2522.39|2509.39|2522.18|2509.18|23
1623835910000|2021-06-16 09:31:50|2522.24|2509.24|2522.29|2509.29|2522.44|2509.44|2522.21|2509.21|18
1623835920000|2021-06-16 09:32:00|2522.34|2509.34|2521.89|2508.89|2522.34|2509.34|2521.89|2508.89|25
1623835930000|2021-06-16 09:32:10|2521.57|2508.57|2520.53|2507.53|2521.57|2508.57|2520.51|2507.51|32
1623835940000|2021-06-16 09:32:20|2520.59|2507.59|2520.58|2507.58|2520.66|2507.66|2520.53|2507.53|23
1623835950000|2021-06-16 09:32:30|2520.59|2507.59|2520.71|2507.71|2520.73|2507.73|2520.37|2507.37|31
1623835960000|2021-06-16 09:32:40|2520.69|2507.69|2520.63|2507.63|2520.69|2507.69|2520.53|2507.53|21
1623835970000|2021-06-16 09:32:50|2520.65|2507.65|2520.36|2507.36|2520.67|2507.67|2520.36|2507.36|28
1623835980000|2021-06-16 09:33:00|2520.32|2507.32|2521|2508|2521.04|2508.04|2520.32|2507.32|25
1623835990000|2021-06-16 09:33:10|2520.98|2507.98|2521.62|2508.62|2521.63|2508.63|2520.76|2507.76|33
1623836000000|2021-06-16 09:33:20|2521.68|2508.68|2521.31|2508.31|2521.8|2508.8|2520.98|2507.98|32
1623836010000|2021-06-16 09:33:30|2521.36|2508.36|2521.06|2508.06|2521.42|2508.42|2520.91|2507.91|23
1623836020000|2021-06-16 09:33:40|2521.05|2508.05|2521.76|2508.76|2521.85|2508.85|2521.05|2508.05|35
1623836030000|2021-06-16 09:33:50|2521.66|2508.66|2521.81|2508.81|2521.87|2508.87|2521.34|2508.34|32
1623836040000|2021-06-16 09:34:00|2521.93|2508.93|2522.3|2509.3|2522.3|2509.3|2521.6|2508.6|21
1623836050000|2021-06-16 09:34:10|2522.31|2509.31|2522.69|2509.69|2522.84|2509.84|2522.31|2509.31|28
1623836060000|2021-06-16 09:34:20|2522.7|2509.7|2522.77|2509.77|2522.92|2509.92|2522.62|2509.62|29
1623836070000|2021-06-16 09:34:30|2522.8|2509.8|2523.28|2510.28|2523.28|2510.28|2522.78|2509.78|22
1623836080000|2021-06-16 09:34:40|2523.25|2510.25|2523.49|2510.49|2523.6|2510.6|2523.21|2510.21|27
1623836090000|2021-06-16 09:34:50|2523.42|2510.42|2523.42|2510.42|2523.5|2510.5|2523.18|2510.18|25
1623836100000|2021-06-16 09:35:00|2523.4|2510.4|2524.18|2511.18|2524.54|2511.54|2523.15|2510.15|32
1623836110000|2021-06-16 09:35:10|2524.22|2511.22|2524.24|2511.24|2524.38|2511.38|2524.09|2511.09|32
1623836120000|2021-06-16 09:35:20|2524.23|2511.23|2524.16|2511.16|2524.41|2511.41|2524.16|2511.16|28
1623836130000|2021-06-16 09:35:30|2524.26|2511.26|2523.91|2510.91|2524.26|2511.26|2523.63|2510.63|34
1623836140000|2021-06-16 09:35:40|2523.93|2510.93|2524.07|2511.07|2524.09|2511.09|2523.87|2510.87|32
1623836150000|2021-06-16 09:35:50|2524.04|2511.04|2523.79|2510.79|2524.04|2511.04|2523.76|2510.76|22
1623836160000|2021-06-16 09:36:00|2523.77|2510.77|2522.5|2509.5|2523.77|2510.77|2522.5|2509.5|20
1623836170000|2021-06-16 09:36:10|2522.51|2509.51|2522.47|2509.47|2522.52|2509.52|2522.45|2509.45|10
1623836180000|2021-06-16 09:36:20|2522.46|2509.46|2522.5|2509.5|2522.59|2509.59|2522.46|2509.46|16
1623836190000|2021-06-16 09:36:30|2521.44|2508.44|2522.42|2509.42|2522.43|2509.43|2521.11|2508.11|14
1623836200000|2021-06-16 09:36:40|2522.43|2509.43|2521.65|2508.65|2522.43|2509.43|2520.62|2507.62|21
1623836210000|2021-06-16 09:36:50|2521.59|2508.59|2520.79|2507.79|2521.65|2508.65|2520.79|2507.79|23
1623836220000|2021-06-16 09:37:00|2520.81|2507.81|2520.87|2507.87|2520.87|2507.87|2520.41|2507.41|25
1623836230000|2021-06-16 09:37:10|2520.9|2507.9|2521.66|2508.66|2521.66|2508.66|2520.74|2507.74|33
1623836240000|2021-06-16 09:37:20|2521.83|2508.83|2521.12|2508.12|2521.93|2508.93|2521.12|2508.12|30
1623836250000|2021-06-16 09:37:30|2521.15|2508.15|2521.23|2508.23|2521.29|2508.29|2521.15|2508.15|19
1623836260000|2021-06-16 09:37:40|2521.29|2508.29|2521.27|2508.27|2521.37|2508.37|2521.25|2508.25|10
1623836270000|2021-06-16 09:37:50|2521.21|2508.21|2521.79|2508.79|2521.79|2508.79|2521.21|2508.21|24
1623836280000|2021-06-16 09:38:00|2521.87|2508.87|2522.76|2509.76|2523.03|2510.03|2521.87|2508.87|30
1623836290000|2021-06-16 09:38:10|2522.92|2509.92|2522.34|2509.34|2522.92|2509.92|2522.34|2509.34|33
1623836300000|2021-06-16 09:38:20|2521.76|2508.76|2521.46|2508.46|2522.04|2509.04|2521.46|2508.46|31
1623836310000|2021-06-16 09:38:30|2521.45|2508.45|2521.07|2508.07|2521.56|2508.56|2521.07|2508.07|12
1623836320000|2021-06-16 09:38:40|2521.05|2508.05|2521.19|2508.19|2521.2|2508.2|2521.03|2508.03|7
1623836330000|2021-06-16 09:38:50|2521.26|2508.26|2521.07|2508.07|2521.28|2508.28|2521.02|2508.02|10
1623836340000|2021-06-16 09:39:00|2521.1|2508.1|2521.89|2508.89|2522.19|2509.19|2521.1|2508.1|29
1623836350000|2021-06-16 09:39:10|2522.06|2509.06|2522.25|2509.25|2522.47|2509.47|2521.71|2508.71|31
1623836360000|2021-06-16 09:39:20|2522.12|2509.12|2522.29|2509.29|2522.49|2509.49|2521.89|2508.89|31
1623836370000|2021-06-16 09:39:30|2522.38|2509.38|2522.98|2509.98|2523.42|2510.42|2522.35|2509.35|21
1623836380000|2021-06-16 09:39:40|2523.14|2510.14|2522.98|2509.98|2523.34|2510.34|2522.95|2509.95|23
1623836390000|2021-06-16 09:39:50|2523.07|2510.07|2523.69|2510.69|2523.75|2510.75|2522.88|2509.88|28
1623836400000|2021-06-16 09:40:00|2523.63|2510.63|2523.47|2510.47|2523.64|2510.64|2523.26|2510.26|22
1623836410000|2021-06-16 09:40:10|2523.46|2510.46|2523.21|2510.21|2523.47|2510.47|2523.04|2510.04|22
1623836420000|2021-06-16 09:40:20|2522.94|2509.94|2523.25|2510.25|2523.47|2510.47|2522.94|2509.94|31
1623836430000|2021-06-16 09:40:30|2523.34|2510.34|2523.19|2510.19|2523.43|2510.43|2522.97|2509.97|29
1623836440000|2021-06-16 09:40:40|2523.23|2510.23|2522.72|2509.72|2523.29|2510.29|2522.6|2509.6|19
1623836450000|2021-06-16 09:40:50|2522.65|2509.65|2522.99|2509.99|2522.99|2509.99|2522.63|2509.63|16
1623836460000|2021-06-16 09:41:00|2523|2510|2524.03|2511.03|2524.03|2511.03|2522.94|2509.94|17
1623836470000|2021-06-16 09:41:10|2523.84|2510.84|2524.07|2511.07|2524.24|2511.24|2523.62|2510.62|24
1623836480000|2021-06-16 09:41:20|2524.19|2511.19|2524.34|2511.34|2524.54|2511.54|2524.1|2511.1|29
1623836490000|2021-06-16 09:41:30|2524.4|2511.4|2524.69|2511.69|2524.69|2511.69|2524.28|2511.28|24
1623836500000|2021-06-16 09:41:40|2524.97|2511.97|2526.05|2513.05|2526.05|2513.05|2524.84|2511.84|36
1623836510000|2021-06-16 09:41:50|2525.91|2512.91|2526.67|2513.67|2526.67|2513.67|2525.89|2512.89|23
1623836520000|2021-06-16 09:42:00|2526.64|2513.64|2526.13|2513.13|2527.16|2514.16|2526.07|2513.07|34
1623836530000|2021-06-16 09:42:10|2526.18|2513.18|2525.82|2512.82|2526.18|2513.18|2525.58|2512.58|32
1623836540000|2021-06-16 09:42:20|2525.85|2512.85|2525.46|2512.46|2525.85|2512.85|2525.46|2512.46|24
1623836550000|2021-06-16 09:42:30|2525.52|2512.52|2525.56|2512.56|2525.64|2512.64|2525.46|2512.46|16
1623836560000|2021-06-16 09:42:40|2525.55|2512.55|2526.87|2513.87|2527.1|2514.1|2525.52|2512.52|33
1623836570000|2021-06-16 09:42:50|2526.9|2513.9|2527.21|2514.21|2527.5|2514.5|2526.9|2513.9|28
1623836580000|2021-06-16 09:43:00|2527.15|2514.15|2526.85|2513.85|2527.15|2514.15|2526.5|2513.5|36
1623836590000|2021-06-16 09:43:10|2526.82|2513.82|2527.42|2514.42|2527.42|2514.42|2526.82|2513.82|22
1623836600000|2021-06-16 09:43:20|2527.46|2514.46|2527.63|2514.63|2527.66|2514.66|2527.41|2514.41|25
1623836610000|2021-06-16 09:43:30|2527.66|2514.66|2527.59|2514.59|2527.67|2514.67|2527.45|2514.45|28
1623836620000|2021-06-16 09:43:40|2527.56|2514.56|2527.61|2514.61|2527.61|2514.61|2527.56|2514.56|8
1623836630000|2021-06-16 09:43:50|2527.59|2514.59|2528.77|2515.77|2529.03|2516.03|2527.59|2514.59|17
1623836640000|2021-06-16 09:44:00|2528.88|2515.88|2527.96|2514.96|2528.9|2515.9|2527.93|2514.93|38
1623836650000|2021-06-16 09:44:10|2527.9|2514.9|2528.03|2515.03|2528.25|2515.25|2527.9|2514.9|34
1623836660000|2021-06-16 09:44:20|2528.04|2515.04|2528|2515|2528.25|2515.25|2528|2515|29
1623836670000|2021-06-16 09:44:30|2528.03|2515.03|2527.8|2514.8|2528.05|2515.05|2527.71|2514.71|27
1623836680000|2021-06-16 09:44:40|2527.84|2514.84|2527.79|2514.79|2527.91|2514.91|2527.77|2514.77|19
1623836690000|2021-06-16 09:44:50|2527.81|2514.81|2527.97|2514.97|2528|2515|2527.69|2514.69|27
1623836700000|2021-06-16 09:45:00|2527.96|2514.96|2528.16|2515.16|2528.19|2515.19|2527.91|2514.91|20
1623836710000|2021-06-16 09:45:10|2528.19|2515.19|2528.62|2515.62|2528.62|2515.62|2528.18|2515.18|18
1623836720000|2021-06-16 09:45:20|2528.61|2515.61|2528.6|2515.6|2528.78|2515.78|2528.6|2515.6|12
1623836730000|2021-06-16 09:45:30|2528.61|2515.61|2528.65|2515.65|2529.29|2516.29|2528.6|2515.6|28
1623836740000|2021-06-16 09:45:40|2528.72|2515.72|2529.3|2516.3|2529.3|2516.3|2528.71|2515.71|18
1623836750000|2021-06-16 09:45:50|2529.27|2516.27|2529.44|2516.44|2529.44|2516.44|2529.17|2516.17|27
1623836760000|2021-06-16 09:46:00|2529.59|2516.59|2529.77|2516.77|2529.77|2516.77|2529.51|2516.51|20
1623836770000|2021-06-16 09:46:10|2529.84|2516.84|2529.9|2516.9|2530.09|2517.09|2529.63|2516.63|18
1623836780000|2021-06-16 09:46:20|2529.95|2516.95|2530.1|2517.1|2530.27|2517.27|2529.72|2516.72|23
1623836790000|2021-06-16 09:46:30|2530.05|2517.05|2529.98|2516.98|2530.19|2517.19|2529.83|2516.83|22
1623836800000|2021-06-16 09:46:40|2529.86|2516.86|2529.31|2516.31|2529.86|2516.86|2529.02|2516.02|28
1623836810000|2021-06-16 09:46:50|2529.29|2516.29|2529.45|2516.45|2529.48|2516.48|2529.15|2516.15|31
1623836820000|2021-06-16 09:47:00|2529.41|2516.41|2529.23|2516.23|2529.65|2516.65|2529.22|2516.22|31
1623836830000|2021-06-16 09:47:10|2529.41|2516.41|2529.04|2516.04|2529.41|2516.41|2528.96|2515.96|23
1623836840000|2021-06-16 09:47:20|2529.02|2516.02|2528.49|2515.49|2529.02|2516.02|2528.48|2515.48|31
1623836850000|2021-06-16 09:47:30|2528.41|2515.41|2528.3|2515.3|2528.79|2515.79|2528.26|2515.26|29
1623836860000|2021-06-16 09:47:40|2528.29|2515.29|2528.86|2515.86|2528.96|2515.96|2528.24|2515.24|29
1623836870000|2021-06-16 09:47:50|2528.9|2515.9|2528.21|2515.21|2528.91|2515.91|2527.93|2514.93|17
1623836880000|2021-06-16 09:48:00|2528.22|2515.22|2528.1|2515.1|2528.22|2515.22|2528.1|2515.1|6
1623836890000|2021-06-16 09:48:10|2528.08|2515.08|2527.29|2514.29|2528.08|2515.08|2527.23|2514.23|29
1623836900000|2021-06-16 09:48:20|2527.24|2514.24|2527.39|2514.39|2527.4|2514.4|2527.17|2514.17|25
1623836910000|2021-06-16 09:48:30|2527.38|2514.38|2527.3|2514.3|2527.38|2514.38|2527.13|2514.13|23
1623836920000|2021-06-16 09:48:40|2527.27|2514.27|2527.23|2514.23|2527.29|2514.29|2527.23|2514.23|7
1623836930000|2021-06-16 09:48:50|2527.26|2514.26|2527.18|2514.18|2527.29|2514.29|2527.06|2514.06|10
1623836940000|2021-06-16 09:49:00|2527.17|2514.17|2526.82|2513.82|2527.22|2514.22|2526.82|2513.82|10
1623836950000|2021-06-16 09:49:10|2526.89|2513.89|2526.81|2513.81|2526.89|2513.89|2526.65|2513.65|14
1623836960000|2021-06-16 09:49:20|2526.76|2513.76|2526.91|2513.91|2526.93|2513.93|2526.72|2513.72|13
1623836970000|2021-06-16 09:49:30|2526.83|2513.83|2527.88|2514.88|2527.88|2514.88|2526.78|2513.78|19
1623836980000|2021-06-16 09:49:40|2528.05|2515.05|2528.13|2515.13|2528.16|2515.16|2527.89|2514.89|38
1623836990000|2021-06-16 09:49:50|2528.21|2515.21|2528.04|2515.04|2528.68|2515.68|2527.99|2514.99|38
1623837000000|2021-06-16 09:50:00|2528.14|2515.14|2528.1|2515.1|2528.32|2515.32|2528.04|2515.04|34
1623837010000|2021-06-16 09:50:10|2528.09|2515.09|2527.6|2514.6|2528.13|2515.13|2527.5|2514.5|36
1623837020000|2021-06-16 09:50:20|2527.79|2514.79|2527.53|2514.53|2527.83|2514.83|2527.53|2514.53|34
1623837030000|2021-06-16 09:50:30|2527.48|2514.48|2526.68|2513.68|2527.53|2514.53|2526.65|2513.65|37
1623837040000|2021-06-16 09:50:40|2526.64|2513.64|2526.51|2513.51|2526.64|2513.64|2526.51|2513.51|11
1623837050000|2021-06-16 09:50:50|2526.53|2513.53|2526.39|2513.39|2526.57|2513.57|2526.39|2513.39|14
1623837060000|2021-06-16 09:51:00|2526.27|2513.27|2525.93|2512.93|2526.27|2513.27|2525.93|2512.93|10
1623837070000|2021-06-16 09:51:10|2525.89|2512.89|2526.03|2513.03|2526.06|2513.06|2525.89|2512.89|7
1623837080000|2021-06-16 09:51:20|2526.01|2513.01|2524.86|2511.86|2526.01|2513.01|2524.86|2511.86|15
1623837090000|2021-06-16 09:51:30|2524.96|2511.96|2524.74|2511.74|2524.96|2511.96|2524.64|2511.64|17
1623837100000|2021-06-16 09:51:40|2524.7|2511.7|2524.43|2511.43|2524.74|2511.74|2524.4|2511.4|24
1623837110000|2021-06-16 09:51:50|2524.44|2511.44|2524.44|2511.44|2524.44|2511.44|2524.24|2511.24|27
1623837120000|2021-06-16 09:52:00|2524.3|2511.3|2525.38|2512.38|2525.38|2512.38|2524.18|2511.18|32
1623837130000|2021-06-16 09:52:10|2525.28|2512.28|2525.3|2512.3|2525.55|2512.55|2525.2|2512.2|33
1623837140000|2021-06-16 09:52:20|2525.44|2512.44|2524.95|2511.95|2525.44|2512.44|2524.72|2511.72|25
1623837150000|2021-06-16 09:52:30|2524.99|2511.99|2524.52|2511.52|2524.99|2511.99|2524.47|2511.47|27
1623837160000|2021-06-16 09:52:40|2524.64|2511.64|2523.8|2510.8|2524.68|2511.68|2523.69|2510.69|31
1623837170000|2021-06-16 09:52:50|2523.85|2510.85|2524.32|2511.32|2524.34|2511.34|2523.8|2510.8|25
1623837180000|2021-06-16 09:53:00|2524.3|2511.3|2524.28|2511.28|2524.4|2511.4|2523.84|2510.84|26
1623837190000|2021-06-16 09:53:10|2524.24|2511.24|2524.02|2511.02|2524.24|2511.24|2523.9|2510.9|23
1623837200000|2021-06-16 09:53:20|2524.07|2511.07|2524.08|2511.08|2524.09|2511.09|2523.93|2510.93|25
1623837210000|2021-06-16 09:53:30|2524.11|2511.11|2523.89|2510.89|2524.11|2511.11|2523.7|2510.7|35
1623837220000|2021-06-16 09:53:40|2523.88|2510.88|2523.04|2510.04|2523.93|2510.93|2523.04|2510.04|35
1623837230000|2021-06-16 09:53:50|2523.09|2510.09|2522.44|2509.44|2523.09|2510.09|2522.34|2509.34|31
1623837240000|2021-06-16 09:54:00|2522.39|2509.39|2521.91|2508.91|2522.5|2509.5|2521.67|2508.67|35
1623837250000|2021-06-16 09:54:10|2521.86|2508.86|2521.37|2508.37|2521.97|2508.97|2521.35|2508.35|34
1623837260000|2021-06-16 09:54:20|2521.33|2508.33|2521.38|2508.38|2521.47|2508.47|2521.22|2508.22|23
1623837270000|2021-06-16 09:54:30|2521.3|2508.3|2522.17|2509.17|2522.17|2509.17|2521.3|2508.3|28
1623837280000|2021-06-16 09:54:40|2522.2|2509.2|2522.13|2509.13|2522.29|2509.29|2522.03|2509.03|31
1623837290000|2021-06-16 09:54:50|2522.15|2509.15|2521.76|2508.76|2522.16|2509.16|2521.58|2508.58|29
1623837300000|2021-06-16 09:55:00|2521.7|2508.7|2521.58|2508.58|2521.7|2508.7|2521.48|2508.48|20
1623837310000|2021-06-16 09:55:10|2521.54|2508.54|2520.91|2507.91|2521.54|2508.54|2520.91|2507.91|13
1623837320000|2021-06-16 09:55:20|2520.86|2507.86|2520.72|2507.72|2520.92|2507.92|2520.72|2507.72|12
1623837330000|2021-06-16 09:55:30|2520.73|2507.73|2520.66|2507.66|2520.73|2507.73|2520.66|2507.66|3
1623837340000|2021-06-16 09:55:40|2520.77|2507.77|2520.51|2507.51|2521.07|2508.07|2520.51|2507.51|34
1623837350000|2021-06-16 09:55:50|2520.42|2507.42|2519.9|2506.9|2520.42|2507.42|2519.57|2506.57|36
1623837360000|2021-06-16 09:56:00|2519.92|2506.92|2520.69|2507.69|2520.69|2507.69|2519.74|2506.74|34
1623837370000|2021-06-16 09:56:10|2520.73|2507.73|2520.57|2507.57|2521.06|2508.06|2520.54|2507.54|34
1623837380000|2021-06-16 09:56:20|2520.58|2507.58|2520.59|2507.59|2520.7|2507.7|2520.45|2507.45|28
1623837390000|2021-06-16 09:56:30|2520.52|2507.52|2520.28|2507.28|2520.66|2507.66|2520.28|2507.28|34
1623837400000|2021-06-16 09:56:40|2520.38|2507.38|2519.89|2506.89|2520.38|2507.38|2519.62|2506.62|34
1623837410000|2021-06-16 09:56:50|2519.91|2506.91|2519.64|2506.64|2520.08|2507.08|2519.61|2506.61|32
1623837420000|2021-06-16 09:57:00|2519.63|2506.63|2519.75|2506.75|2519.75|2506.75|2519.5|2506.5|33
1623837430000|2021-06-16 09:57:10|2519.76|2506.76|2520.42|2507.42|2520.45|2507.45|2519.61|2506.61|31
1623837440000|2021-06-16 09:57:20|2520.39|2507.39|2520.28|2507.28|2520.39|2507.39|2520|2507|35
1623837450000|2021-06-16 09:57:30|2520.29|2507.29|2519.83|2506.83|2520.54|2507.54|2519.78|2506.78|33
1623837460000|2021-06-16 09:57:40|2519.91|2506.91|2519.04|2506.04|2519.91|2506.91|2518.96|2505.96|28
1623837470000|2021-06-16 09:57:50|2519.02|2506.02|2519.03|2506.03|2519.11|2506.11|2518.94|2505.94|33
1623837480000|2021-06-16 09:58:00|2519.06|2506.06|2519.12|2506.12|2519.13|2506.13|2519.02|2506.02|29
1623837490000|2021-06-16 09:58:10|2519.11|2506.11|2519.07|2506.07|2519.3|2506.3|2519.07|2506.07|25
1623837500000|2021-06-16 09:58:20|2519.06|2506.06|2519.67|2506.67|2519.76|2506.76|2518.63|2505.63|36
1623837510000|2021-06-16 09:58:30|2519.72|2506.72|2518.15|2505.15|2519.77|2506.77|2517.96|2504.96|38
1623837520000|2021-06-16 09:58:40|2518.23|2505.23|2518.21|2505.21|2518.28|2505.28|2517.95|2504.95|26
1623837530000|2021-06-16 09:58:50|2518.19|2505.19|2518.33|2505.33|2518.33|2505.33|2517.67|2504.67|38
1623837540000|2021-06-16 09:59:00|2518.25|2505.25|2519.29|2506.29|2519.29|2506.29|2518.25|2505.25|36
1623837550000|2021-06-16 09:59:10|2519.27|2506.27|2518.56|2505.56|2519.34|2506.34|2518.5|2505.5|37
1623837560000|2021-06-16 09:59:20|2518.55|2505.55|2519.07|2506.07|2519.07|2506.07|2518.55|2505.55|33
1623837570000|2021-06-16 09:59:30|2519.08|2506.08|2519|2506|2519.14|2506.14|2518.87|2505.87|28
1623837580000|2021-06-16 09:59:40|2518.99|2505.99|2519.12|2506.12|2519.17|2506.17|2518.93|2505.93|34
1623837590000|2021-06-16 09:59:50|2519.09|2506.09|2519.37|2506.37|2519.37|2506.37|2519.09|2506.09|23
1623837600000|2021-06-16 10:00:00|2519.34|2506.34|2518.08|2505.08|2519.45|2506.45|2517.81|2504.81|32
1623837610000|2021-06-16 10:00:10|2518.16|2505.16|2514.88|2501.88|2518.16|2505.16|2514.88|2501.88|33
1623837620000|2021-06-16 10:00:20|2515.1|2502.1|2514.8|2501.8|2516.7|2503.7|2514.8|2501.8|39
1623837630000|2021-06-16 10:00:30|2514.96|2501.96|2515.47|2502.47|2515.52|2502.52|2514.91|2501.91|36
1623837640000|2021-06-16 10:00:40|2515.46|2502.46|2516.51|2503.51|2516.51|2503.51|2515.46|2502.46|26
1623837650000|2021-06-16 10:00:50|2516.5|2503.5|2516.48|2503.48|2516.62|2503.62|2516.15|2503.15|19
1623837660000|2021-06-16 10:01:00|2516.44|2503.44|2515.2|2502.2|2516.96|2503.96|2515.2|2502.2|27
1623837670000|2021-06-16 10:01:10|2515.49|2502.49|2515.12|2502.12|2515.51|2502.51|2514.96|2501.96|29
1623837680000|2021-06-16 10:01:20|2515.14|2502.14|2514.4|2501.4|2515.25|2502.25|2513.61|2500.61|29
1623837690000|2021-06-16 10:01:30|2514.21|2501.21|2515.55|2502.55|2515.73|2502.73|2513.98|2500.98|32
1623837700000|2021-06-16 10:01:40|2515.35|2502.35|2516|2503|2516.29|2503.29|2515.26|2502.26|34
1623837710000|2021-06-16 10:01:50|2516.01|2503.01|2516.64|2503.64|2516.73|2503.73|2516.01|2503.01|37
1623837720000|2021-06-16 10:02:00|2516.62|2503.62|2517.61|2504.61|2517.76|2504.76|2516.52|2503.52|36
1623837730000|2021-06-16 10:02:10|2517.68|2504.68|2519|2506|2519.13|2506.13|2517.06|2504.06|35
1623837740000|2021-06-16 10:02:20|2519.06|2506.06|2519.74|2506.74|2519.91|2506.91|2519|2506|25
1623837750000|2021-06-16 10:02:30|2519.72|2506.72|2520.21|2507.21|2520.21|2507.21|2519.45|2506.45|20
1623837760000|2021-06-16 10:02:40|2520.22|2507.22|2520.27|2507.27|2520.66|2507.66|2520.18|2507.18|25
1623837770000|2021-06-16 10:02:50|2520.21|2507.21|2518.65|2505.65|2520.21|2507.21|2518.65|2505.65|28
1623837780000|2021-06-16 10:03:00|2518.57|2505.57|2517.01|2504.01|2518.57|2505.57|2516.18|2503.18|26
1623837790000|2021-06-16 10:03:10|2516.96|2503.96|2517.55|2504.55|2517.55|2504.55|2516.55|2503.55|15
1623837800000|2021-06-16 10:03:20|2517.4|2504.4|2518.87|2505.87|2518.99|2505.99|2517.4|2504.4|24
1623837810000|2021-06-16 10:03:30|2518.8|2505.8|2520.19|2507.19|2520.19|2507.19|2517.98|2504.98|30
1623837820000|2021-06-16 10:03:40|2520.15|2507.15|2520.26|2507.26|2520.46|2507.46|2520.04|2507.04|27
1623837830000|2021-06-16 10:03:50|2520.25|2507.25|2520.36|2507.36|2520.7|2507.7|2520.25|2507.25|19
1623837840000|2021-06-16 10:04:00|2520.46|2507.46|2520.37|2507.37|2520.48|2507.48|2520.33|2507.33|7
1623837850000|2021-06-16 10:04:10|2520.48|2507.48|2520.46|2507.46|2520.52|2507.52|2520.39|2507.39|7
1623837860000|2021-06-16 10:04:20|2520.47|2507.47|2521.21|2508.21|2521.24|2508.24|2520.46|2507.46|18
1623837870000|2021-06-16 10:04:30|2521.25|2508.25|2522|2509|2522|2509|2521.16|2508.16|30
1623837880000|2021-06-16 10:04:40|2522.09|2509.09|2522.32|2509.32|2522.84|2509.84|2521.99|2508.99|36
1623837890000|2021-06-16 10:04:50|2522.35|2509.35|2522.42|2509.42|2522.43|2509.43|2521.79|2508.79|36
1623837900000|2021-06-16 10:05:00|2522.43|2509.43|2521.74|2508.74|2522.45|2509.45|2521.71|2508.71|34
1623837910000|2021-06-16 10:05:10|2521.71|2508.71|2521.74|2508.74|2522.05|2509.05|2521.68|2508.68|34
1623837920000|2021-06-16 10:05:20|2521.75|2508.75|2521.89|2508.89|2521.95|2508.95|2521.74|2508.74|25
1623837930000|2021-06-16 10:05:30|2521.98|2508.98|2521.7|2508.7|2522.05|2509.05|2521.62|2508.62|29
1623837940000|2021-06-16 10:05:40|2521.66|2508.66|2521.6|2508.6|2521.77|2508.77|2521.6|2508.6|9
1623837960000|2021-06-16 10:06:00|2521.66|2508.66|2519.41|2506.41|2521.66|2508.66|2519.41|2506.41|20
1623837970000|2021-06-16 10:06:10|2519.44|2506.44|2520.05|2507.05|2520.05|2507.05|2519.17|2506.17|23
1623837980000|2021-06-16 10:06:20|2520.01|2507.01|2521.64|2508.64|2521.64|2508.64|2519.87|2506.87|28
1623837990000|2021-06-16 10:06:30|2521.65|2508.65|2521.81|2508.81|2521.81|2508.81|2521.34|2508.34|21
1623838000000|2021-06-16 10:06:40|2521.85|2508.85|2521.92|2508.92|2521.99|2508.99|2521.74|2508.74|25
1623838010000|2021-06-16 10:06:50|2521.94|2508.94|2521.33|2508.33|2521.98|2508.98|2521.33|2508.33|29
1623838020000|2021-06-16 10:07:00|2521.35|2508.35|2521.39|2508.39|2521.52|2508.52|2521.3|2508.3|31
1623838030000|2021-06-16 10:07:10|2521.35|2508.35|2520.91|2507.91|2521.35|2508.35|2520.9|2507.9|9
1623838040000|2021-06-16 10:07:20|2520.88|2507.88|2520.86|2507.86|2520.88|2507.88|2520.69|2507.69|10
1623838050000|2021-06-16 10:07:30|2520.83|2507.83|2520.31|2507.31|2520.91|2507.91|2520.31|2507.31|17
1623838060000|2021-06-16 10:07:40|2520.34|2507.34|2519.88|2506.88|2520.37|2507.37|2519.88|2506.88|13
1623838070000|2021-06-16 10:07:50|2519.93|2506.93|2520.54|2507.54|2520.54|2507.54|2519.75|2506.75|18
1623838080000|2021-06-16 10:08:00|2520.51|2507.51|2521.14|2508.14|2521.18|2508.18|2520.51|2507.51|18
1623838090000|2021-06-16 10:08:10|2521.1|2508.1|2521.47|2508.47|2521.52|2508.52|2521.1|2508.1|26
1623838100000|2021-06-16 10:08:20|2521.48|2508.48|2521.73|2508.73|2521.73|2508.73|2521.45|2508.45|24
1623838110000|2021-06-16 10:08:30|2521.65|2508.65|2521.8|2508.8|2521.8|2508.8|2521.65|2508.65|4
1623838120000|2021-06-16 10:08:40|2521.81|2508.81|2522.33|2509.33|2522.34|2509.34|2521.81|2508.81|9
1623838130000|2021-06-16 10:08:50|2522.32|2509.32|2522.22|2509.22|2522.34|2509.34|2522.17|2509.17|24
1623838140000|2021-06-16 10:09:00|2522.27|2509.27|2523.19|2510.19|2523.63|2510.63|2522.22|2509.22|29
1623838150000|2021-06-16 10:09:10|2523.16|2510.16|2522.76|2509.76|2523.75|2510.75|2522.76|2509.76|25
1623838160000|2021-06-16 10:09:20|2522.75|2509.75|2523.06|2510.06|2523.11|2510.11|2522.73|2509.73|11
1623838170000|2021-06-16 10:09:30|2523.11|2510.11|2523.02|2510.02|2523.2|2510.2|2522.97|2509.97|16
1623838180000|2021-06-16 10:09:40|2522.96|2509.96|2523.15|2510.15|2523.31|2510.31|2522.89|2509.89|21
1623838190000|2021-06-16 10:09:50|2523.16|2510.16|2522.81|2509.81|2523.26|2510.26|2522.73|2509.73|19
1623838200000|2021-06-16 10:10:00|2522.82|2509.82|2522.94|2509.94|2522.94|2509.94|2522.73|2509.73|16
1623838210000|2021-06-16 10:10:10|2522.9|2509.9|2522.67|2509.67|2522.9|2509.9|2522.67|2509.67|13
1623838220000|2021-06-16 10:10:20|2522.64|2509.64|2522.75|2509.75|2522.92|2509.92|2522.6|2509.6|19
1623838230000|2021-06-16 10:10:30|2522.71|2509.71|2522.47|2509.47|2522.75|2509.75|2522.46|2509.46|18
1623838240000|2021-06-16 10:10:40|2522.41|2509.41|2521|2508|2522.41|2509.41|2521|2508|22
1623838250000|2021-06-16 10:10:50|2520.95|2507.95|2520.58|2507.58|2521.38|2508.38|2520.58|2507.58|17
1623838260000|2021-06-16 10:11:00|2520.51|2507.51|2520.69|2507.69|2520.81|2507.81|2520.51|2507.51|22
1623838270000|2021-06-16 10:11:10|2520.7|2507.7|2521.51|2508.51|2521.55|2508.55|2520.5|2507.5|32
1623838280000|2021-06-16 10:11:20|2521.52|2508.52|2521.54|2508.54|2521.57|2508.57|2521.29|2508.29|27
1623838290000|2021-06-16 10:11:30|2521.56|2508.56|2521.49|2508.49|2521.82|2508.82|2521.32|2508.32|32
1623838300000|2021-06-16 10:11:40|2521.51|2508.51|2520.57|2507.57|2521.83|2508.83|2520.45|2507.45|37
1623838310000|2021-06-16 10:11:50|2520.51|2507.51|2519.93|2506.93|2520.51|2507.51|2519.76|2506.76|23
1623838320000|2021-06-16 10:12:00|2520.03|2507.03|2519.83|2506.83|2520.12|2507.12|2519.78|2506.78|25
1623838330000|2021-06-16 10:12:10|2519.84|2506.84|2519.37|2506.37|2519.84|2506.84|2519.36|2506.36|24
1623838340000|2021-06-16 10:12:20|2519.35|2506.35|2519.63|2506.63|2519.79|2506.79|2519.35|2506.35|32
1623838350000|2021-06-16 10:12:30|2519.62|2506.62|2519.63|2506.63|2519.68|2506.68|2519.52|2506.52|22
1623838360000|2021-06-16 10:12:40|2519.64|2506.64|2519.43|2506.43|2519.64|2506.64|2519.35|2506.35|23
1623838370000|2021-06-16 10:12:50|2519.41|2506.41|2519.37|2506.37|2519.44|2506.44|2519.23|2506.23|21
1623838380000|2021-06-16 10:13:00|2519.38|2506.38|2519.34|2506.34|2519.51|2506.51|2519.32|2506.32|18
1623838390000|2021-06-16 10:13:10|2519.33|2506.33|2519.51|2506.51|2519.73|2506.73|2519.19|2506.19|23
1623838400000|2021-06-16 10:13:20|2519.73|2506.73|2520.92|2507.92|2520.92|2507.92|2519.38|2506.38|27
1623838410000|2021-06-16 10:13:30|2520.87|2507.87|2520.8|2507.8|2521.21|2508.21|2520.8|2507.8|32
1623838420000|2021-06-16 10:13:40|2520.81|2507.81|2520.98|2507.98|2521|2508|2520.78|2507.78|33
1623838430000|2021-06-16 10:13:50|2520.97|2507.97|2521.22|2508.22|2521.26|2508.26|2520.86|2507.86|34
1623838440000|2021-06-16 10:14:00|2521.23|2508.23|2521.02|2508.02|2521.86|2508.86|2521.02|2508.02|36
1623838450000|2021-06-16 10:14:10|2521.11|2508.11|2520.69|2507.69|2521.18|2508.18|2520.59|2507.59|31
1623838460000|2021-06-16 10:14:20|2520.65|2507.65|2520.87|2507.87|2520.89|2507.89|2520.65|2507.65|25
1623838470000|2021-06-16 10:14:30|2520.92|2507.92|2520.73|2507.73|2520.94|2507.94|2520.73|2507.73|15
1623838480000|2021-06-16 10:14:40|2520.72|2507.72|2520.67|2507.67|2520.82|2507.82|2520.64|2507.64|32
1623838490000|2021-06-16 10:14:50|2520.8|2507.8|2520.81|2507.81|2520.81|2507.81|2520.63|2507.63|25
1623838500000|2021-06-16 10:15:00|2520.78|2507.78|2519.67|2506.67|2520.84|2507.84|2519.63|2506.63|31
1623838510000|2021-06-16 10:15:10|2519.68|2506.68|2520.32|2507.32|2520.42|2507.42|2519.59|2506.59|35
1623838520000|2021-06-16 10:15:20|2520.33|2507.33|2520.52|2507.52|2520.52|2507.52|2520.2|2507.2|19
1623838530000|2021-06-16 10:15:30|2520.68|2507.68|2521.28|2508.28|2521.36|2508.36|2520.68|2507.68|26
1623838540000|2021-06-16 10:15:40|2521.27|2508.27|2521.14|2508.14|2521.31|2508.31|2521.11|2508.11|21
1623838550000|2021-06-16 10:15:50|2521.13|2508.13|2522.2|2509.2|2522.2|2509.2|2521.07|2508.07|27
1623838560000|2021-06-16 10:16:00|2522.02|2509.02|2522.69|2509.69|2522.78|2509.78|2522.02|2509.02|27
1623838570000|2021-06-16 10:16:10|2522.72|2509.72|2523.49|2510.49|2523.69|2510.69|2522.72|2509.72|26
1623838580000|2021-06-16 10:16:20|2523.47|2510.47|2522.92|2509.92|2523.68|2510.68|2522.77|2509.77|37
1623838590000|2021-06-16 10:16:30|2522.91|2509.91|2521.99|2508.99|2522.93|2509.93|2521.94|2508.94|36
1623838600000|2021-06-16 10:16:40|2521.97|2508.97|2522.31|2509.31|2522.64|2509.64|2521.97|2508.97|37
1623838610000|2021-06-16 10:16:50|2522.23|2509.23|2522.47|2509.47|2522.51|2509.51|2521.98|2508.98|36
1623838620000|2021-06-16 10:17:00|2522.53|2509.53|2522.55|2509.55|2522.63|2509.63|2522.34|2509.34|30
1623838630000|2021-06-16 10:17:10|2522.74|2509.74|2522.59|2509.59|2523.13|2510.13|2522.59|2509.59|35
1623838640000|2021-06-16 10:17:20|2522.6|2509.6|2522.24|2509.24|2522.6|2509.6|2522.24|2509.24|23
1623838650000|2021-06-16 10:17:30|2522.27|2509.27|2522.35|2509.35|2522.51|2509.51|2522.2|2509.2|33
1623838660000|2021-06-16 10:17:40|2522.4|2509.4|2521.78|2508.78|2522.41|2509.41|2521.74|2508.74|22
1623838670000|2021-06-16 10:17:50|2521.6|2508.6|2520.35|2507.35|2521.63|2508.63|2520.18|2507.18|28
1623838680000|2021-06-16 10:18:00|2520.33|2507.33|2520.37|2507.37|2521.58|2508.58|2520.28|2507.28|35
1623838690000|2021-06-16 10:18:10|2520.4|2507.4|2519.46|2506.46|2520.42|2507.42|2519.33|2506.33|37
1623838700000|2021-06-16 10:18:20|2519.45|2506.45|2518.86|2505.86|2519.45|2506.45|2518.73|2505.73|32
1623838710000|2021-06-16 10:18:30|2518.81|2505.81|2518.5|2505.5|2518.81|2505.81|2518.25|2505.25|17
1623838720000|2021-06-16 10:18:40|2518.49|2505.49|2518.29|2505.29|2518.49|2505.49|2518.18|2505.18|20
1623838730000|2021-06-16 10:18:50|2518.3|2505.3|2518.72|2505.72|2518.72|2505.72|2518.26|2505.26|12
1623838740000|2021-06-16 10:19:00|2518.7|2505.7|2518.41|2505.41|2518.81|2505.81|2518.36|2505.36|22
1623838750000|2021-06-16 10:19:10|2518.39|2505.39|2517.96|2504.96|2518.56|2505.56|2517.96|2504.96|21
1623838760000|2021-06-16 10:19:20|2517.95|2504.95|2517.64|2504.64|2518.01|2505.01|2517.55|2504.55|20
1623838770000|2021-06-16 10:19:30|2517.63|2504.63|2517.56|2504.56|2517.66|2504.66|2517.51|2504.51|13
1623838780000|2021-06-16 10:19:40|2517.46|2504.46|2517.49|2504.49|2517.53|2504.53|2517.38|2504.38|27
1623838790000|2021-06-16 10:19:50|2517.47|2504.47|2518.01|2505.01|2518.01|2505.01|2517.36|2504.36|22
1623838800000|2021-06-16 10:20:00|2517.97|2504.97|2517.54|2504.54|2518|2505|2517.32|2504.32|20
1623838810000|2021-06-16 10:20:10|2517.57|2504.57|2516.28|2503.28|2517.62|2504.62|2516.22|2503.22|24
1623838820000|2021-06-16 10:20:20|2516.3|2503.3|2516.43|2503.43|2517.12|2504.12|2516.28|2503.28|19
1623838830000|2021-06-16 10:20:30|2516.42|2503.42|2516.38|2503.38|2516.47|2503.47|2516.28|2503.28|19
1623838840000|2021-06-16 10:20:40|2516.34|2503.34|2517.69|2504.69|2517.69|2504.69|2516.34|2503.34|38
1623838850000|2021-06-16 10:20:50|2517.41|2504.41|2517.53|2504.53|2517.76|2504.76|2517.29|2504.29|33
1623838860000|2021-06-16 10:21:00|2517.57|2504.57|2517.29|2504.29|2517.69|2504.69|2517.29|2504.29|33
1623838870000|2021-06-16 10:21:10|2517.3|2504.3|2517.55|2504.55|2517.61|2504.61|2517.28|2504.28|25
1623838880000|2021-06-16 10:21:20|2517.57|2504.57|2517.6|2504.6|2517.65|2504.65|2517.49|2504.49|17
1623838890000|2021-06-16 10:21:30|2517.57|2504.57|2517.73|2504.73|2517.81|2504.81|2517.57|2504.57|22
1623838900000|2021-06-16 10:21:40|2517.77|2504.77|2517.73|2504.73|2517.86|2504.86|2517.68|2504.68|18
1623838910000|2021-06-16 10:21:50|2517.64|2504.64|2517.76|2504.76|2517.81|2504.81|2517.57|2504.57|17
1623838920000|2021-06-16 10:22:00|2517.71|2504.71|2518.4|2505.4|2518.4|2505.4|2517.71|2504.71|21
1623838930000|2021-06-16 10:22:10|2518.43|2505.43|2518.17|2505.17|2518.47|2505.47|2518.1|2505.1|34
1623838940000|2021-06-16 10:22:20|2518.2|2505.2|2518.23|2505.23|2518.26|2505.26|2518.13|2505.13|27
1623838950000|2021-06-16 10:22:30|2518.2|2505.2|2519|2506|2519.05|2506.05|2518.18|2505.18|23
1623838960000|2021-06-16 10:22:40|2518.99|2505.99|2520.02|2507.02|2520.02|2507.02|2518.99|2505.99|33
1623838970000|2021-06-16 10:22:50|2520.05|2507.05|2520.28|2507.28|2520.36|2507.36|2520.04|2507.04|27
1623838980000|2021-06-16 10:23:00|2520.26|2507.26|2520.63|2507.63|2521.16|2508.16|2520.26|2507.26|26
1623838990000|2021-06-16 10:23:10|2520.55|2507.55|2519.91|2506.91|2520.55|2507.55|2519.79|2506.79|23
1623839000000|2021-06-16 10:23:20|2519.89|2506.89|2520.24|2507.24|2520.28|2507.28|2519.89|2506.89|17
1623839010000|2021-06-16 10:23:30|2520.25|2507.25|2520.18|2507.18|2520.29|2507.29|2520.18|2507.18|15
1623839020000|2021-06-16 10:23:40|2520.19|2507.19|2520.6|2507.6|2520.73|2507.73|2520.17|2507.17|24
1623839030000|2021-06-16 10:23:50|2520.55|2507.55|2520.72|2507.72|2520.77|2507.77|2520.26|2507.26|19
1623839040000|2021-06-16 10:24:00|2520.48|2507.48|2518.69|2505.69|2520.48|2507.48|2518.69|2505.69|20
1623839050000|2021-06-16 10:24:10|2518.66|2505.66|2517.77|2504.77|2518.66|2505.66|2517.77|2504.77|26
1623839060000|2021-06-16 10:24:20|2517.78|2504.78|2517.88|2504.88|2518.08|2505.08|2517.78|2504.78|16
1623839070000|2021-06-16 10:24:30|2517.89|2504.89|2518.23|2505.23|2518.41|2505.41|2517.89|2504.89|16
1623839080000|2021-06-16 10:24:40|2518.2|2505.2|2518.39|2505.39|2518.39|2505.39|2518.18|2505.18|9
1623839090000|2021-06-16 10:24:50|2518.3|2505.3|2518.39|2505.39|2518.42|2505.42|2518.21|2505.21|15
1623839100000|2021-06-16 10:25:00|2518.47|2505.47|2518.09|2505.09|2518.74|2505.74|2518.09|2505.09|32
1623839110000|2021-06-16 10:25:10|2518.23|2505.23|2518.1|2505.1|2518.43|2505.43|2518.05|2505.05|33
1623839120000|2021-06-16 10:25:20|2518.12|2505.12|2518.13|2505.13|2518.14|2505.14|2518.05|2505.05|19
1623839130000|2021-06-16 10:25:30|2518.14|2505.14|2518.07|2505.07|2518.39|2505.39|2518.05|2505.05|29
1623839140000|2021-06-16 10:25:40|2518.05|2505.05|2517.96|2504.96|2518.06|2505.06|2517.85|2504.85|28
1623839150000|2021-06-16 10:25:50|2517.95|2504.95|2517.86|2504.86|2517.99|2504.99|2517.86|2504.86|17
1623839160000|2021-06-16 10:26:00|2517.78|2504.78|2516.78|2503.78|2517.8|2504.8|2516.78|2503.78|30
1623839170000|2021-06-16 10:26:10|2516.71|2503.71|2516.34|2503.34|2516.75|2503.75|2516.34|2503.34|34
1623839180000|2021-06-16 10:26:20|2516.33|2503.33|2516.27|2503.27|2516.33|2503.33|2515.5|2502.5|34
1623839190000|2021-06-16 10:26:30|2516.36|2503.36|2516.7|2503.7|2516.8|2503.8|2516.36|2503.36|25
1623839200000|2021-06-16 10:26:40|2516.66|2503.66|2516.66|2503.66|2516.67|2503.67|2516.57|2503.57|21
1623839210000|2021-06-16 10:26:50|2516.68|2503.68|2515.9|2502.9|2516.76|2503.76|2515.9|2502.9|13
1623839220000|2021-06-16 10:27:00|2516.05|2503.05|2514.33|2501.33|2516.2|2503.2|2514.33|2501.33|23
1623839230000|2021-06-16 10:27:10|2514.32|2501.32|2515.66|2502.66|2515.67|2502.67|2514.25|2501.25|20
1623839240000|2021-06-16 10:27:20|2515.68|2502.68|2515.86|2502.86|2515.86|2502.86|2515.37|2502.37|20
1623839250000|2021-06-16 10:27:30|2515.85|2502.85|2515.69|2502.69|2515.85|2502.85|2515.31|2502.31|22
1623839260000|2021-06-16 10:27:40|2515.68|2502.68|2515.64|2502.64|2516.05|2503.05|2515.54|2502.54|33
1623839270000|2021-06-16 10:27:50|2515.66|2502.66|2516.02|2503.02|2516.06|2503.06|2515.6|2502.6|31
1623839280000|2021-06-16 10:28:00|2516.03|2503.03|2512.9|2499.9|2516.04|2503.04|2512.77|2499.77|37
1623839290000|2021-06-16 10:28:10|2513.08|2500.08|2512.99|2499.99|2513.17|2500.17|2512.85|2499.85|21
1623839300000|2021-06-16 10:28:20|2512.94|2499.94|2512.96|2499.96|2512.96|2499.96|2512.87|2499.87|6
1623839310000|2021-06-16 10:28:30|2512.88|2499.88|2512.6|2499.6|2513.01|2500.01|2512.6|2499.6|10
1623839320000|2021-06-16 10:28:40|2512.62|2499.62|2511.55|2498.55|2512.62|2499.62|2510|2497|25
1623839330000|2021-06-16 10:28:50|2511.54|2498.54|2512.45|2499.45|2512.76|2499.76|2511.54|2498.54|19
1623839340000|2021-06-16 10:29:00|2512.46|2499.46|2513.62|2500.62|2513.91|2500.91|2512.46|2499.46|23
1623839350000|2021-06-16 10:29:10|2513.64|2500.64|2511.42|2498.42|2513.64|2500.64|2511.23|2498.23|30
1623839360000|2021-06-16 10:29:20|2511.4|2498.4|2511.43|2498.43|2511.47|2498.47|2510.96|2497.96|32
1623839370000|2021-06-16 10:29:30|2511.45|2498.45|2511.48|2498.48|2511.63|2498.63|2511.29|2498.29|30
1623839380000|2021-06-16 10:29:40|2511.33|2498.33|2512.26|2499.26|2512.46|2499.46|2511.3|2498.3|36
1623839390000|2021-06-16 10:29:50|2512.28|2499.28|2513.13|2500.13|2513.14|2500.14|2512.28|2499.28|30
1623839400000|2021-06-16 10:30:00|2513.21|2500.21|2511.67|2498.67|2513.21|2500.21|2511.5|2498.5|32
1623839410000|2021-06-16 10:30:10|2511.59|2498.59|2511.02|2498.02|2511.59|2498.59|2511.02|2498.02|23
1623839420000|2021-06-16 10:30:20|2510.98|2497.98|2510.89|2497.89|2511.01|2498.01|2510.33|2497.33|28
1623839430000|2021-06-16 10:30:30|2510.87|2497.87|2510.96|2497.96|2511.09|2498.09|2510.52|2497.52|24
1623839440000|2021-06-16 10:30:40|2510.94|2497.94|2510.98|2497.98|2511.16|2498.16|2510.94|2497.94|18
1623839450000|2021-06-16 10:30:50|2510.93|2497.93|2509.78|2496.78|2511.13|2498.13|2509.78|2496.78|29
1623839460000|2021-06-16 10:31:00|2509.84|2496.84|2507.67|2494.67|2510.05|2497.05|2507.67|2494.67|34
1623839470000|2021-06-16 10:31:10|2507.35|2494.35|2508.94|2495.94|2508.94|2495.94|2507.35|2494.35|32
1623839480000|2021-06-16 10:31:20|2508.97|2495.97|2508.99|2495.99|2509.94|2496.94|2508.92|2495.92|24
1623839490000|2021-06-16 10:31:30|2508.97|2495.97|2508.89|2495.89|2508.97|2495.97|2508.59|2495.59|27
1623839500000|2021-06-16 10:31:40|2508.88|2495.88|2508.6|2495.6|2509.15|2496.15|2508.58|2495.58|29
1623839510000|2021-06-16 10:31:50|2508.59|2495.59|2508.3|2495.3|2508.63|2495.63|2508.07|2495.07|36
1623839520000|2021-06-16 10:32:00|2508.35|2495.35|2508.15|2495.15|2508.41|2495.41|2508.03|2495.03|25
1623839530000|2021-06-16 10:32:10|2508.3|2495.3|2509.55|2496.55|2509.55|2496.55|2508.16|2495.16|17
1623839540000|2021-06-16 10:32:20|2509.67|2496.67|2508.4|2495.4|2509.99|2496.99|2508.22|2495.22|37
1623839550000|2021-06-16 10:32:30|2508.45|2495.45|2509.27|2496.27|2509.47|2496.47|2508.45|2495.45|39
1623839560000|2021-06-16 10:32:40|2509.32|2496.32|2509.07|2496.07|2509.39|2496.39|2509.01|2496.01|30
1623839570000|2021-06-16 10:32:50|2509.03|2496.03|2510.37|2497.37|2510.37|2497.37|2509.03|2496.03|33
1623839580000|2021-06-16 10:33:00|2510.05|2497.05|2510.68|2497.68|2510.68|2497.68|2509.85|2496.85|33
1623839590000|2021-06-16 10:33:10|2510.72|2497.72|2512.06|2499.06|2512.06|2499.06|2510.62|2497.62|37
1623839600000|2021-06-16 10:33:20|2512.1|2499.1|2512.52|2499.52|2512.69|2499.69|2512.1|2499.1|38
1623839610000|2021-06-16 10:33:30|2512.53|2499.53|2510.78|2497.78|2512.54|2499.54|2510.77|2497.77|27
1623839620000|2021-06-16 10:33:40|2510.79|2497.79|2510.9|2497.9|2511.04|2498.04|2510.78|2497.78|15
1623839630000|2021-06-16 10:33:50|2510.88|2497.88|2511.54|2498.54|2511.55|2498.55|2510.88|2497.88|21
1623839640000|2021-06-16 10:34:00|2511.56|2498.56|2511.19|2498.19|2511.69|2498.69|2511.11|2498.11|21
1623839650000|2021-06-16 10:34:10|2511.18|2498.18|2511.13|2498.13|2511.45|2498.45|2510.95|2497.95|27
1623839660000|2021-06-16 10:34:20|2511.19|2498.19|2511.88|2498.88|2511.96|2498.96|2511.11|2498.11|22
1623839670000|2021-06-16 10:34:30|2511.91|2498.91|2512.49|2499.49|2512.87|2499.87|2511.91|2498.91|27
1623839680000|2021-06-16 10:34:40|2512.5|2499.5|2512.07|2499.07|2512.55|2499.55|2511.91|2498.91|26
1623839690000|2021-06-16 10:34:50|2511.98|2498.98|2513.43|2500.43|2513.49|2500.49|2511.95|2498.95|34
1623839700000|2021-06-16 10:35:00|2513.55|2500.55|2513.54|2500.54|2513.74|2500.74|2513.2|2500.2|30
1623839710000|2021-06-16 10:35:10|2513.52|2500.52|2513.49|2500.49|2513.54|2500.54|2513.34|2500.34|14
1623839720000|2021-06-16 10:35:20|2513.48|2500.48|2513.74|2500.74|2514.09|2501.09|2513.48|2500.48|31
1623839730000|2021-06-16 10:35:30|2513.76|2500.76|2513.42|2500.42|2513.78|2500.78|2513.27|2500.27|29
1623839740000|2021-06-16 10:35:40|2513.54|2500.54|2513.62|2500.62|2513.74|2500.74|2513.26|2500.26|37
1623839750000|2021-06-16 10:35:50|2513.49|2500.49|2513.26|2500.26|2513.54|2500.54|2513.12|2500.12|31
1623839760000|2021-06-16 10:36:00|2513.29|2500.29|2512.48|2499.48|2513.38|2500.38|2512.48|2499.48|25
1623839770000|2021-06-16 10:36:10|2512.43|2499.43|2512.32|2499.32|2512.5|2499.5|2512.18|2499.18|18
1623839780000|2021-06-16 10:36:20|2512.27|2499.27|2511.77|2498.77|2512.29|2499.29|2511.77|2498.77|17
1623839790000|2021-06-16 10:36:30|2511.86|2498.86|2511.86|2498.86|2511.98|2498.98|2511.6|2498.6|29
1623839800000|2021-06-16 10:36:40|2511.83|2498.83|2511.33|2498.33|2511.88|2498.88|2511.32|2498.32|19
1623839810000|2021-06-16 10:36:50|2511.47|2498.47|2511.74|2498.74|2512.3|2499.3|2511.32|2498.32|35
1623839820000|2021-06-16 10:37:00|2511.7|2498.7|2511.36|2498.36|2511.7|2498.7|2511.18|2498.18|26
1623839830000|2021-06-16 10:37:10|2511.38|2498.38|2511.27|2498.27|2511.45|2498.45|2511.25|2498.25|9
1623839850000|2021-06-16 10:37:30|2511.3|2498.3|2511.25|2498.25|2511.39|2498.39|2511.25|2498.25|11
1623839860000|2021-06-16 10:37:40|2511.24|2498.24|2511.22|2498.22|2511.25|2498.25|2511.13|2498.13|8
1623839870000|2021-06-16 10:37:50|2511.21|2498.21|2511.28|2498.28|2511.28|2498.28|2511.21|2498.21|14
1623839880000|2021-06-16 10:38:00|2511.3|2498.3|2512.27|2499.27|2512.64|2499.64|2511.3|2498.3|30
1623839890000|2021-06-16 10:38:10|2512.42|2499.42|2512.81|2499.81|2512.95|2499.95|2511.99|2498.99|35
1623839900000|2021-06-16 10:38:20|2512.82|2499.82|2512.81|2499.81|2512.91|2499.91|2512.81|2499.81|13
1623839910000|2021-06-16 10:38:30|2512.82|2499.82|2512.98|2499.98|2512.98|2499.98|2512.69|2499.69|27
1623839920000|2021-06-16 10:38:40|2513.01|2500.01|2512.79|2499.79|2513.18|2500.18|2512.73|2499.73|24
1623839930000|2021-06-16 10:38:50|2512.8|2499.8|2512.99|2499.99|2513.07|2500.07|2512.8|2499.8|36
1623839940000|2021-06-16 10:39:00|2513|2500|2512.64|2499.64|2513.12|2500.12|2512.32|2499.32|30
1623839950000|2021-06-16 10:39:10|2512.68|2499.68|2510.96|2497.96|2512.87|2499.87|2510.95|2497.95|26
1623839960000|2021-06-16 10:39:20|2510.9|2497.9|2511.03|2498.03|2511.22|2498.22|2510.9|2497.9|20
1623839970000|2021-06-16 10:39:30|2511.18|2498.18|2510.39|2497.39|2511.18|2498.18|2510.34|2497.34|32
1623839980000|2021-06-16 10:39:40|2510.38|2497.38|2510.48|2497.48|2510.48|2497.48|2510.16|2497.16|24
1623839990000|2021-06-16 10:39:50|2510.5|2497.5|2510.4|2497.4|2510.8|2497.8|2510.28|2497.28|27
1623840000000|2021-06-16 10:40:00|2510.45|2497.45|2508.64|2495.64|2510.46|2497.46|2508.64|2495.64|31
1623840010000|2021-06-16 10:40:10|2508.61|2495.61|2501.05|2488.05|2508.61|2495.61|2500.89|2487.89|31
1623840020000|2021-06-16 10:40:20|2501.19|2488.19|2498.25|2485.25|2501.21|2488.21|2496.94|2483.94|37
1623840030000|2021-06-16 10:40:30|2498.23|2485.23|2500.07|2487.07|2500.18|2487.18|2498.12|2485.12|33
1623840040000|2021-06-16 10:40:40|2500.15|2487.15|2499.76|2486.76|2500.15|2487.15|2499.4|2486.4|34
1623840050000|2021-06-16 10:40:50|2499.79|2486.79|2501.74|2488.74|2501.75|2488.75|2499.79|2486.79|33
1623840060000|2021-06-16 10:41:00|2501.78|2488.78|2500.29|2487.29|2502.19|2489.19|2500.29|2487.29|31
1623840070000|2021-06-16 10:41:10|2500.14|2487.14|2498.58|2485.58|2500.14|2487.14|2498.42|2485.42|35
1623840080000|2021-06-16 10:41:20|2498.59|2485.59|2495.46|2482.46|2498.69|2485.69|2494.64|2481.64|34
1623840090000|2021-06-16 10:41:30|2495.53|2482.53|2496.19|2483.19|2498.23|2485.23|2495.53|2482.53|36
1623840100000|2021-06-16 10:41:40|2496.23|2483.23|2498.02|2485.02|2498.03|2485.03|2496.23|2483.23|31
1623840110000|2021-06-16 10:41:50|2498.1|2485.1|2496.2|2483.2|2498.23|2485.23|2495.96|2482.96|34
1623840120000|2021-06-16 10:42:00|2496.26|2483.26|2492.82|2479.82|2496.26|2483.26|2489.99|2476.99|37
1623840130000|2021-06-16 10:42:10|2492.79|2479.79|2492.22|2479.22|2495.12|2482.12|2492.13|2479.13|40
1623840140000|2021-06-16 10:42:20|2492.31|2479.31|2491.55|2478.55|2493.58|2480.58|2491.55|2478.55|39
1623840150000|2021-06-16 10:42:30|2491.46|2478.46|2493.11|2480.11|2493.88|2480.88|2491.46|2478.46|33
1623840160000|2021-06-16 10:42:40|2493.1|2480.1|2494.31|2481.31|2494.59|2481.59|2493.1|2480.1|36
1623840170000|2021-06-16 10:42:50|2494.36|2481.36|2492.62|2479.62|2494.36|2481.36|2492.62|2479.62|37
1623840180000|2021-06-16 10:43:00|2492.66|2479.66|2493.72|2480.72|2493.87|2480.87|2492.48|2479.48|35
1623840190000|2021-06-16 10:43:10|2493.71|2480.71|2493.31|2480.31|2493.71|2480.71|2492.01|2479.01|32
1623840200000|2021-06-16 10:43:20|2493.41|2480.41|2492.45|2479.45|2493.41|2480.41|2491.98|2478.98|37
1623840210000|2021-06-16 10:43:30|2492.58|2479.58|2492.25|2479.25|2492.58|2479.58|2492|2479|31
1623840220000|2021-06-16 10:43:40|2492.28|2479.28|2492.29|2479.29|2492.39|2479.39|2492.21|2479.21|22
1623840230000|2021-06-16 10:43:50|2492.35|2479.35|2494.1|2481.1|2494.24|2481.24|2492.35|2479.35|33
1623840240000|2021-06-16 10:44:00|2494.18|2481.18|2493.71|2480.71|2494.22|2481.22|2493.56|2480.56|30
1623840250000|2021-06-16 10:44:10|2493.76|2480.76|2495.45|2482.45|2495.45|2482.45|2493.76|2480.76|39
1623840260000|2021-06-16 10:44:20|2495.43|2482.43|2494.77|2481.77|2496.26|2483.26|2494.57|2481.57|36
1623840270000|2021-06-16 10:44:30|2494.66|2481.66|2494.86|2481.86|2495.19|2482.19|2494.56|2481.56|35
1623840280000|2021-06-16 10:44:40|2494.82|2481.82|2495.35|2482.35|2495.42|2482.42|2494.68|2481.68|38
1623840290000|2021-06-16 10:44:50|2495.37|2482.37|2494.74|2481.74|2495.6|2482.6|2494.73|2481.73|36
1623840300000|2021-06-16 10:45:00|2494.7|2481.7|2493.69|2480.69|2494.85|2481.85|2492.93|2479.93|38
1623840310000|2021-06-16 10:45:10|2493.75|2480.75|2494.87|2481.87|2494.95|2481.95|2493.64|2480.64|36
1623840320000|2021-06-16 10:45:20|2494.8|2481.8|2494.22|2481.22|2495.19|2482.19|2494.05|2481.05|33
1623840330000|2021-06-16 10:45:30|2494.2|2481.2|2492.46|2479.46|2494.23|2481.23|2492.46|2479.46|38
1623840340000|2021-06-16 10:45:40|2492.42|2479.42|2489.33|2476.33|2492.42|2479.42|2489.24|2476.24|36
1623840350000|2021-06-16 10:45:50|2489.82|2476.82|2489.88|2476.88|2490.44|2477.44|2489.64|2476.64|36
1623840360000|2021-06-16 10:46:00|2489.81|2476.81|2489.23|2476.23|2489.95|2476.95|2489.22|2476.22|38
1623840370000|2021-06-16 10:46:10|2489.22|2476.22|2490.32|2477.32|2490.32|2477.32|2489.16|2476.16|29
1623840380000|2021-06-16 10:46:20|2490.37|2477.37|2492.8|2479.8|2492.8|2479.8|2490.36|2477.36|33
1623840390000|2021-06-16 10:46:30|2493.06|2480.06|2492.41|2479.41|2493.11|2480.11|2492.41|2479.41|21
1623840400000|2021-06-16 10:46:40|2492.43|2479.43|2490.32|2477.32|2492.44|2479.44|2490.32|2477.32|36
1623840410000|2021-06-16 10:46:50|2490.34|2477.34|2490.17|2477.17|2490.73|2477.73|2490.01|2477.01|30
1623840420000|2021-06-16 10:47:00|2489.96|2476.96|2490.13|2477.13|2490.4|2477.4|2489.89|2476.89|33
1623840430000|2021-06-16 10:47:10|2489.99|2476.99|2490.6|2477.6|2491.37|2478.37|2489.97|2476.97|35
1623840440000|2021-06-16 10:47:20|2490.34|2477.34|2490.52|2477.52|2490.67|2477.67|2489.93|2476.93|37
1623840450000|2021-06-16 10:47:30|2490.43|2477.43|2493.02|2480.02|2493.02|2480.02|2490.43|2477.43|31
1623840460000|2021-06-16 10:47:40|2493|2480|2491.98|2478.98|2493|2480|2491.76|2478.76|34
1623840470000|2021-06-16 10:47:50|2491.93|2478.93|2491.6|2478.6|2492.75|2479.75|2491.53|2478.53|32
1623840480000|2021-06-16 10:48:00|2491.45|2478.45|2491.8|2478.8|2491.8|2478.8|2491.38|2478.38|20
1623840490000|2021-06-16 10:48:10|2491.71|2478.71|2492.92|2479.92|2492.92|2479.92|2491.71|2478.71|38
1623840500000|2021-06-16 10:48:20|2492.84|2479.84|2493.14|2480.14|2493.25|2480.25|2492.57|2479.57|36
1623840510000|2021-06-16 10:48:30|2493.08|2480.08|2492.92|2479.92|2494.06|2481.06|2492.81|2479.81|36
1623840520000|2021-06-16 10:48:40|2493.24|2480.24|2494.49|2481.49|2494.52|2481.52|2493.23|2480.23|31
1623840530000|2021-06-16 10:48:50|2494.47|2481.47|2494.93|2481.93|2494.99|2481.99|2494.38|2481.38|24
1623840540000|2021-06-16 10:49:00|2494.98|2481.98|2493.74|2480.74|2494.98|2481.98|2493.62|2480.62|26
1623840550000|2021-06-16 10:49:10|2493.73|2480.73|2494.85|2481.85|2494.85|2481.85|2493.15|2480.15|29
1623840560000|2021-06-16 10:49:20|2494.86|2481.86|2497.32|2484.32|2497.32|2484.32|2494.86|2481.86|27
1623840570000|2021-06-16 10:49:30|2497.33|2484.33|2495.91|2482.91|2497.41|2484.41|2495.91|2482.91|31
1623840580000|2021-06-16 10:49:40|2495.88|2482.88|2497.59|2484.59|2497.63|2484.63|2495.88|2482.88|34
1623840590000|2021-06-16 10:49:50|2497.54|2484.54|2498.35|2485.35|2498.36|2485.36|2497.52|2484.52|30
1623840600000|2021-06-16 10:50:00|2498.16|2485.16|2497.16|2484.16|2498.22|2485.22|2497|2484|27
1623840610000|2021-06-16 10:50:10|2497.07|2484.07|2496.81|2483.81|2497.27|2484.27|2496.64|2483.64|30
1623840620000|2021-06-16 10:50:20|2496.75|2483.75|2495.43|2482.43|2496.75|2483.75|2495.21|2482.21|18
1623840630000|2021-06-16 10:50:30|2495.24|2482.24|2495.22|2482.22|2495.41|2482.41|2495.22|2482.22|7
1623840640000|2021-06-16 10:50:40|2495.21|2482.21|2494.61|2481.61|2495.21|2482.21|2494.61|2481.61|17
1623840650000|2021-06-16 10:50:50|2494.65|2481.65|2493.71|2480.71|2494.69|2481.69|2493.71|2480.71|21
1623840660000|2021-06-16 10:51:00|2493.77|2480.77|2495.81|2482.81|2495.81|2482.81|2493.67|2480.67|29
1623840670000|2021-06-16 10:51:10|2496|2483|2496.09|2483.09|2496.34|2483.34|2495.84|2482.84|36
1623840680000|2021-06-16 10:51:20|2496.07|2483.07|2496.36|2483.36|2496.36|2483.36|2496.02|2483.02|31
1623840690000|2021-06-16 10:51:30|2496.39|2483.39|2496.75|2483.75|2496.9|2483.9|2496.12|2483.12|30
1623840700000|2021-06-16 10:51:40|2496.68|2483.68|2497.17|2484.17|2497.17|2484.17|2496.56|2483.56|29
1623840710000|2021-06-16 10:51:50|2497.11|2484.11|2496.97|2483.97|2497.23|2484.23|2496.94|2483.94|25
1623840720000|2021-06-16 10:52:00|2497.05|2484.05|2497.17|2484.17|2497.26|2484.26|2496.93|2483.93|28
1623840730000|2021-06-16 10:52:10|2497.11|2484.11|2497.64|2484.64|2497.78|2484.78|2497.11|2484.11|31
1623840740000|2021-06-16 10:52:20|2497.62|2484.62|2496.06|2483.06|2497.64|2484.64|2496.03|2483.03|32
1623840750000|2021-06-16 10:52:30|2496.07|2483.07|2495.56|2482.56|2496.07|2483.07|2495.27|2482.27|27
1623840760000|2021-06-16 10:52:40|2495.57|2482.57|2494.74|2481.74|2496.02|2483.02|2494.74|2481.74|33
1623840770000|2021-06-16 10:52:50|2494.7|2481.7|2496.34|2483.34|2496.34|2483.34|2494.55|2481.55|39
1623840780000|2021-06-16 10:53:00|2496.17|2483.17|2495.21|2482.21|2496.25|2483.25|2495.1|2482.1|35
1623840790000|2021-06-16 10:53:10|2494.96|2481.96|2494.32|2481.32|2495.16|2482.16|2494.32|2481.32|25
1623840800000|2021-06-16 10:53:20|2494.37|2481.37|2494.31|2481.31|2494.69|2481.69|2494.27|2481.27|20
1623840810000|2021-06-16 10:53:30|2494.25|2481.25|2494.02|2481.02|2494.36|2481.36|2493.91|2480.91|28
1623840820000|2021-06-16 10:53:40|2494.04|2481.04|2496.11|2483.11|2496.15|2483.15|2494.04|2481.04|21
1623840830000|2021-06-16 10:53:50|2496.14|2483.14|2496.71|2483.71|2496.9|2483.9|2496.08|2483.08|23
1623840840000|2021-06-16 10:54:00|2496.87|2483.87|2496.96|2483.96|2497.04|2484.04|2496.87|2483.87|13
1623840850000|2021-06-16 10:54:10|2497.01|2484.01|2497.32|2484.32|2497.36|2484.36|2496.95|2483.95|22
1623840860000|2021-06-16 10:54:20|2498.25|2485.25|2497.98|2484.98|2498.49|2485.49|2497.98|2484.98|34
1623840870000|2021-06-16 10:54:30|2497.8|2484.8|2497.16|2484.16|2497.87|2484.87|2496.68|2483.68|31
1623840880000|2021-06-16 10:54:40|2497.07|2484.07|2497|2484|2497.16|2484.16|2496.87|2483.87|33
1623840890000|2021-06-16 10:54:50|2497.01|2484.01|2495.71|2482.71|2497.04|2484.04|2495.42|2482.42|30
1623840900000|2021-06-16 10:55:00|2495.68|2482.68|2493.92|2480.92|2495.79|2482.79|2493.82|2480.82|35
1623840910000|2021-06-16 10:55:10|2493.88|2480.88|2493.08|2480.08|2494.13|2481.13|2492.99|2479.99|32
1623840920000|2021-06-16 10:55:20|2492.91|2479.91|2492.05|2479.05|2492.91|2479.91|2491.61|2478.61|34
1623840930000|2021-06-16 10:55:30|2492.07|2479.07|2491.5|2478.5|2492.11|2479.11|2491.49|2478.49|25
1623840940000|2021-06-16 10:55:40|2491.56|2478.56|2491.65|2478.65|2491.8|2478.8|2491.47|2478.47|23
1623840950000|2021-06-16 10:55:50|2491.66|2478.66|2491.49|2478.49|2491.82|2478.82|2491.49|2478.49|21
1623840960000|2021-06-16 10:56:00|2491.51|2478.51|2491.94|2478.94|2492|2479|2491.46|2478.46|19
1623840970000|2021-06-16 10:56:10|2491.63|2478.63|2492.53|2479.53|2492.53|2479.53|2491.14|2478.14|33
1623840980000|2021-06-16 10:56:20|2492.61|2479.61|2493.85|2480.85|2493.91|2480.91|2492.61|2479.61|35
1623840990000|2021-06-16 10:56:30|2493.86|2480.86|2493.38|2480.38|2493.98|2480.98|2493.13|2480.13|34
1623841000000|2021-06-16 10:56:40|2493.49|2480.49|2492.88|2479.88|2493.65|2480.65|2492.88|2479.88|26
1623841010000|2021-06-16 10:56:50|2492.65|2479.65|2492.05|2479.05|2492.72|2479.72|2492.03|2479.03|25
1623841020000|2021-06-16 10:57:00|2492.11|2479.11|2491.48|2478.48|2492.23|2479.23|2491.47|2478.47|25
1623841030000|2021-06-16 10:57:10|2491.49|2478.49|2490.79|2477.79|2491.52|2478.52|2490.76|2477.76|31
1623841040000|2021-06-16 10:57:20|2490.75|2477.75|2490.76|2477.76|2491.51|2478.51|2490.69|2477.69|34
1623841050000|2021-06-16 10:57:30|2490.75|2477.75|2490.9|2477.9|2491.2|2478.2|2490.68|2477.68|26
1623841060000|2021-06-16 10:57:40|2490.95|2477.95|2490.23|2477.23|2490.95|2477.95|2490.17|2477.17|24
1623841070000|2021-06-16 10:57:50|2490.3|2477.3|2490.28|2477.28|2490.43|2477.43|2490.2|2477.2|26
1623841080000|2021-06-16 10:58:00|2490.25|2477.25|2492.08|2479.08|2492.08|2479.08|2490.01|2477.01|33
1623841090000|2021-06-16 10:58:10|2492.17|2479.17|2492.79|2479.79|2493.07|2480.07|2491.93|2478.93|38
1623841100000|2021-06-16 10:58:20|2493.04|2480.04|2493.23|2480.23|2493.56|2480.56|2492.89|2479.89|27
1623841110000|2021-06-16 10:58:30|2493.09|2480.09|2492.99|2479.99|2493.09|2480.09|2492.66|2479.66|31
1623841120000|2021-06-16 10:58:40|2493.16|2480.16|2493.52|2480.52|2494.01|2481.01|2493.14|2480.14|35
1623841130000|2021-06-16 10:58:50|2493.49|2480.49|2493.61|2480.61|2493.93|2480.93|2493.49|2480.49|35
1623841140000|2021-06-16 10:59:00|2493.58|2480.58|2495.15|2482.15|2495.23|2482.23|2493.47|2480.47|35
1623841150000|2021-06-16 10:59:10|2495.21|2482.21|2495.07|2482.07|2495.45|2482.45|2495.07|2482.07|32
1623841160000|2021-06-16 10:59:20|2495.04|2482.04|2495.06|2482.06|2495.16|2482.16|2494.61|2481.61|37
1623841170000|2021-06-16 10:59:30|2495.57|2482.57|2494.7|2481.7|2495.57|2482.57|2494.57|2481.57|35
1623841180000|2021-06-16 10:59:40|2494.59|2481.59|2495.51|2482.51|2495.51|2482.51|2494.59|2481.59|32
1623841190000|2021-06-16 10:59:50|2495.37|2482.37|2495.36|2482.36|2495.66|2482.66|2495.13|2482.13|26
1623841200000|2021-06-16 11:00:00|2495.37|2482.37|2493.83|2480.83|2495.37|2482.37|2493.69|2480.69|30
1623841210000|2021-06-16 11:00:10|2493.73|2480.73|2492.7|2479.7|2493.83|2480.83|2492.7|2479.7|23
1623841220000|2021-06-16 11:00:20|2492.66|2479.66|2492.94|2479.94|2493.02|2480.02|2492.4|2479.4|31
1623841230000|2021-06-16 11:00:30|2493.03|2480.03|2493.54|2480.54|2494.16|2481.16|2493.03|2480.03|29
1623841240000|2021-06-16 11:00:40|2493.53|2480.53|2493.8|2480.8|2493.83|2480.83|2493.49|2480.49|32
1623841250000|2021-06-16 11:00:50|2493.79|2480.79|2492.08|2479.08|2493.8|2480.8|2492.08|2479.08|33
1623841260000|2021-06-16 11:01:00|2492.02|2479.02|2490.97|2477.97|2492.06|2479.06|2490.97|2477.97|29
1623841270000|2021-06-16 11:01:10|2490.98|2477.98|2490.47|2477.47|2491.01|2478.01|2489.9|2476.9|36
1623841280000|2021-06-16 11:01:20|2490.09|2477.09|2488.91|2475.91|2490.09|2477.09|2488.89|2475.89|24
1623841290000|2021-06-16 11:01:30|2488.96|2475.96|2486.85|2473.85|2488.97|2475.97|2486.51|2473.51|34
1623841300000|2021-06-16 11:01:40|2486.73|2473.73|2488.01|2475.01|2488.18|2475.18|2486.49|2473.49|32
1623841310000|2021-06-16 11:01:50|2488.08|2475.08|2488.37|2475.37|2488.64|2475.64|2488.04|2475.04|30
1623841320000|2021-06-16 11:02:00|2488.38|2475.38|2487.1|2474.1|2488.4|2475.4|2486.97|2473.97|40
1623841330000|2021-06-16 11:02:10|2487.03|2474.03|2486.13|2473.13|2487.03|2474.03|2485.73|2472.73|35
1623841340000|2021-06-16 11:02:20|2486.22|2473.22|2487.74|2474.74|2487.74|2474.74|2486.22|2473.22|35
1623841350000|2021-06-16 11:02:30|2487.68|2474.68|2486.6|2473.6|2487.68|2474.68|2486.39|2473.39|35
1623841360000|2021-06-16 11:02:40|2486.72|2473.72|2486.05|2473.05|2486.87|2473.87|2486.05|2473.05|33
1623841370000|2021-06-16 11:02:50|2485.89|2472.89|2486.2|2473.2|2486.52|2473.52|2485.67|2472.67|35
1623841380000|2021-06-16 11:03:00|2486.19|2473.19|2487.95|2474.95|2487.95|2474.95|2485.92|2472.92|37
1623841390000|2021-06-16 11:03:10|2487.93|2474.93|2488.13|2475.13|2488.77|2475.77|2487.93|2474.93|36
1623841400000|2021-06-16 11:03:20|2488.4|2475.4|2489.31|2476.31|2489.73|2476.73|2488.32|2475.32|33
1623841410000|2021-06-16 11:03:30|2489.26|2476.26|2487.83|2474.83|2489.38|2476.38|2487.66|2474.66|22
1623841420000|2021-06-16 11:03:40|2487.79|2474.79|2486.23|2473.23|2487.84|2474.84|2486.07|2473.07|37
1623841430000|2021-06-16 11:03:50|2486.49|2473.49|2484.91|2471.91|2486.6|2473.6|2484.82|2471.82|38
1623841440000|2021-06-16 11:04:00|2484.66|2471.66|2478.45|2465.45|2484.7|2471.7|2478.45|2465.45|38
1623841450000|2021-06-16 11:04:10|2478.59|2465.59|2477.59|2464.59|2478.81|2465.81|2476.08|2463.08|39
1623841460000|2021-06-16 11:04:20|2477.53|2464.53|2477.45|2464.45|2477.88|2464.88|2475.89|2462.89|40
1623841470000|2021-06-16 11:04:30|2477.42|2464.42|2477.2|2464.2|2477.61|2464.61|2475.26|2462.26|38
1623841480000|2021-06-16 11:04:40|2477.25|2464.25|2478.57|2465.57|2479.84|2466.84|2477.25|2464.25|39
1623841490000|2021-06-16 11:04:50|2478.64|2465.64|2480.43|2467.43|2480.47|2467.47|2478.06|2465.06|35
1623841500000|2021-06-16 11:05:00|2480.48|2467.48|2479.35|2466.35|2480.6|2467.6|2479.18|2466.18|37
1623841510000|2021-06-16 11:05:10|2479.27|2466.27|2482.16|2469.16|2482.38|2469.38|2479.22|2466.22|37
1623841520000|2021-06-16 11:05:20|2482.1|2469.1|2483.19|2470.19|2483.26|2470.26|2481.61|2468.61|35
1623841530000|2021-06-16 11:05:30|2483.09|2470.09|2483.26|2470.26|2484.23|2471.23|2482.88|2469.88|36
1623841540000|2021-06-16 11:05:40|2483.46|2470.46|2483.4|2470.4|2484.13|2471.13|2483.3|2470.3|35
1623841550000|2021-06-16 11:05:50|2483.39|2470.39|2480.81|2467.81|2483.56|2470.56|2480.81|2467.81|38
1623841560000|2021-06-16 11:06:00|2480.58|2467.58|2481.05|2468.05|2481.5|2468.5|2480.49|2467.49|31
1623841570000|2021-06-16 11:06:10|2481.15|2468.15|2482.45|2469.45|2482.45|2469.45|2480.82|2467.82|37
1623841580000|2021-06-16 11:06:20|2482.55|2469.55|2483.59|2470.59|2483.59|2470.59|2482.18|2469.18|37
1623841590000|2021-06-16 11:06:30|2483.8|2470.8|2483.81|2470.81|2483.93|2470.93|2483.21|2470.21|37
1623841600000|2021-06-16 11:06:40|2483.79|2470.79|2484.55|2471.55|2484.82|2471.82|2483.76|2470.76|31
1623841610000|2021-06-16 11:06:50|2484.4|2471.4|2486.32|2473.32|2486.38|2473.38|2484.33|2471.33|37
1623841620000|2021-06-16 11:07:00|2485.68|2472.68|2487.87|2474.87|2487.97|2474.97|2484.99|2471.99|40
1623841630000|2021-06-16 11:07:10|2487.67|2474.67|2485.45|2472.45|2488.2|2475.2|2485.34|2472.34|37
1623841640000|2021-06-16 11:07:20|2485.13|2472.13|2484.1|2471.1|2485.19|2472.19|2484.03|2471.03|37
1623841650000|2021-06-16 11:07:30|2484.05|2471.05|2485.93|2472.93|2485.95|2472.95|2484.05|2471.05|36
1623841660000|2021-06-16 11:07:40|2486.14|2473.14|2485.17|2472.17|2486.2|2473.2|2485.14|2472.14|40
1623841670000|2021-06-16 11:07:50|2485.18|2472.18|2484.04|2471.04|2485.18|2472.18|2483.73|2470.73|37
1623841680000|2021-06-16 11:08:00|2483.83|2470.83|2484.19|2471.19|2485.18|2472.18|2483.49|2470.49|36
1623841690000|2021-06-16 11:08:10|2484.09|2471.09|2483.24|2470.24|2484.33|2471.33|2482.89|2469.89|34
1623841700000|2021-06-16 11:08:20|2483.34|2470.34|2481.4|2468.4|2483.34|2470.34|2481.4|2468.4|33
1623841710000|2021-06-16 11:08:30|2481.39|2468.39|2483.02|2470.02|2483.02|2470.02|2481.1|2468.1|35
1623841720000|2021-06-16 11:08:40|2482.72|2469.72|2483.47|2470.47|2484.01|2471.01|2482.66|2469.66|36
1623841730000|2021-06-16 11:08:50|2483.59|2470.59|2482.56|2469.56|2483.7|2470.7|2482.56|2469.56|35
1623841740000|2021-06-16 11:09:00|2482.49|2469.49|2483.35|2470.35|2483.61|2470.61|2482.33|2469.33|36
1623841750000|2021-06-16 11:09:10|2482.74|2469.74|2482.24|2469.24|2482.9|2469.9|2482.18|2469.18|31
1623841760000|2021-06-16 11:09:20|2482.18|2469.18|2481.9|2468.9|2482.34|2469.34|2481.14|2468.14|37
1623841770000|2021-06-16 11:09:30|2481.92|2468.92|2481.22|2468.22|2482.25|2469.25|2480.91|2467.91|37
1623841780000|2021-06-16 11:09:40|2481.21|2468.21|2482.09|2469.09|2482.54|2469.54|2481.21|2468.21|34
1623841790000|2021-06-16 11:09:50|2482.23|2469.23|2481.27|2468.27|2482.51|2469.51|2481.25|2468.25|31
1623841800000|2021-06-16 11:10:00|2481.74|2468.74|2481.32|2468.32|2481.74|2468.74|2480.66|2467.66|29
1623841810000|2021-06-16 11:10:10|2481.34|2468.34|2481.28|2468.28|2481.71|2468.71|2481.16|2468.16|34
1623841820000|2021-06-16 11:10:20|2481.4|2468.4|2482.51|2469.51|2482.51|2469.51|2481.25|2468.25|29
1623841830000|2021-06-16 11:10:30|2482.61|2469.61|2484.59|2471.59|2485.13|2472.13|2482.61|2469.61|39
1623841840000|2021-06-16 11:10:40|2485.2|2472.2|2485.04|2472.04|2485.42|2472.42|2484.39|2471.39|38
1623841850000|2021-06-16 11:10:50|2485.03|2472.03|2485.11|2472.11|2485.49|2472.49|2484.93|2471.93|36
1623841860000|2021-06-16 11:11:00|2485.08|2472.08|2485.94|2472.94|2486.73|2473.73|2485.07|2472.07|36
1623841870000|2021-06-16 11:11:10|2485.66|2472.66|2484.55|2471.55|2485.8|2472.8|2484.55|2471.55|30
1623841880000|2021-06-16 11:11:20|2484.6|2471.6|2484.61|2471.61|2484.87|2471.87|2484.38|2471.38|26
1623841890000|2021-06-16 11:11:30|2484.14|2471.14|2482.9|2469.9|2484.56|2471.56|2482.76|2469.76|38
1623841900000|2021-06-16 11:11:40|2482.8|2469.8|2483.21|2470.21|2483.89|2470.89|2482.8|2469.8|36
1623841910000|2021-06-16 11:11:50|2483.23|2470.23|2482.47|2469.47|2483.26|2470.26|2482.35|2469.35|34
1623841920000|2021-06-16 11:12:00|2482.57|2469.57|2483.28|2470.28|2483.3|2470.3|2482.23|2469.23|32
1623841930000|2021-06-16 11:12:10|2483.13|2470.13|2482.37|2469.37|2483.57|2470.57|2482.37|2469.37|38
1623841940000|2021-06-16 11:12:20|2482.77|2469.77|2482.6|2469.6|2482.94|2469.94|2482.15|2469.15|33
1623841950000|2021-06-16 11:12:30|2482.59|2469.59|2482.14|2469.14|2482.59|2469.59|2481.97|2468.97|36
1623841960000|2021-06-16 11:12:40|2481.85|2468.85|2484.03|2471.03|2484.14|2471.14|2481.69|2468.69|39
1623841970000|2021-06-16 11:12:50|2483.65|2470.65|2481.65|2468.65|2483.89|2470.89|2481.65|2468.65|30
1623841980000|2021-06-16 11:13:00|2481.99|2468.99|2484.9|2471.9|2486.02|2473.02|2481.84|2468.84|37
1623841990000|2021-06-16 11:13:10|2484.47|2471.47|2484.82|2471.82|2485.22|2472.22|2484.47|2471.47|35
1623842000000|2021-06-16 11:13:20|2484.81|2471.81|2482.07|2469.07|2485.52|2472.52|2481.76|2468.76|40
1623842010000|2021-06-16 11:13:30|2482.09|2469.09|2481.84|2468.84|2483.16|2470.16|2481.57|2468.57|37
1623842020000|2021-06-16 11:13:40|2481.8|2468.8|2482.43|2469.43|2482.67|2469.67|2481.8|2468.8|31
1623842030000|2021-06-16 11:13:50|2481.97|2468.97|2482.82|2469.82|2483.04|2470.04|2481.9|2468.9|34
1623842040000|2021-06-16 11:14:00|2482.83|2469.83|2481.44|2468.44|2482.83|2469.83|2481.13|2468.13|33
1623842050000|2021-06-16 11:14:10|2481.48|2468.48|2481.32|2468.32|2481.7|2468.7|2481.15|2468.15|27
1623842060000|2021-06-16 11:14:20|2481.96|2468.96|2481.22|2468.22|2482.05|2469.05|2480.94|2467.94|38
1623842070000|2021-06-16 11:14:30|2481.43|2468.43|2479.8|2466.8|2481.43|2468.43|2479.67|2466.67|35
1623842080000|2021-06-16 11:14:40|2479.89|2466.89|2479.29|2466.29|2480.06|2467.06|2479.21|2466.21|35
1623842090000|2021-06-16 11:14:50|2479.46|2466.46|2479.67|2466.67|2480.19|2467.19|2479.31|2466.31|37
1623842100000|2021-06-16 11:15:00|2479.36|2466.36|2479.51|2466.51|2479.61|2466.61|2477.61|2464.61|36
1623842110000|2021-06-16 11:15:10|2479.71|2466.71|2480.25|2467.25|2480.91|2467.91|2479.71|2466.71|37
1623842120000|2021-06-16 11:15:20|2480.36|2467.36|2478.22|2465.22|2480.36|2467.36|2477.9|2464.9|35
1623842130000|2021-06-16 11:15:30|2478.19|2465.19|2477.59|2464.59|2478.33|2465.33|2477.47|2464.47|32
1623842140000|2021-06-16 11:15:40|2477.63|2464.63|2477.86|2464.86|2478.11|2465.11|2477.46|2464.46|33
1623842150000|2021-06-16 11:15:50|2477.75|2464.75|2476.84|2463.84|2477.75|2464.75|2476.43|2463.43|33
1623842160000|2021-06-16 11:16:00|2476.79|2463.79|2476.26|2463.26|2477.08|2464.08|2475.29|2462.29|33
1623842170000|2021-06-16 11:16:10|2475.66|2462.66|2474.54|2461.54|2476.89|2463.89|2473.95|2460.95|35
1623842180000|2021-06-16 11:16:20|2474.08|2461.08|2475.57|2462.57|2475.62|2462.62|2473.75|2460.75|35
1623842190000|2021-06-16 11:16:30|2475.75|2462.75|2477.2|2464.2|2477.23|2464.23|2475.67|2462.67|34
1623842200000|2021-06-16 11:16:40|2477.19|2464.19|2477.72|2464.72|2479.09|2466.09|2477.19|2464.19|38
1623842210000|2021-06-16 11:16:50|2477.69|2464.69|2479.12|2466.12|2479.22|2466.22|2477.69|2464.69|36
1623842220000|2021-06-16 11:17:00|2479.1|2466.1|2479.22|2466.22|2479.44|2466.44|2479|2466|31
1623842230000|2021-06-16 11:17:10|2479.17|2466.17|2477.77|2464.77|2479.17|2466.17|2477.42|2464.42|36
1623842240000|2021-06-16 11:17:20|2477.55|2464.55|2478.18|2465.18|2479.02|2466.02|2477.55|2464.55|35
1623842250000|2021-06-16 11:17:30|2478.21|2465.21|2479.18|2466.18|2479.7|2466.7|2478.21|2465.21|35
1623842260000|2021-06-16 11:17:40|2479.06|2466.06|2476.88|2463.88|2479.13|2466.13|2476.56|2463.56|35
1623842270000|2021-06-16 11:17:50|2476.91|2463.91|2475.77|2462.77|2476.91|2463.91|2475.74|2462.74|31
1623842280000|2021-06-16 11:18:00|2475.71|2462.71|2474.23|2461.23|2476.11|2463.11|2473.83|2460.83|34
1623842290000|2021-06-16 11:18:10|2474.26|2461.26|2475.34|2462.34|2475.86|2462.86|2474.26|2461.26|37
1623842300000|2021-06-16 11:18:20|2475.09|2462.09|2478.4|2465.4|2478.4|2465.4|2474.77|2461.77|34
1623842310000|2021-06-16 11:18:30|2478.36|2465.36|2478.96|2465.96|2479.37|2466.37|2478.36|2465.36|32
1623842320000|2021-06-16 11:18:40|2478.95|2465.95|2478.34|2465.34|2479.39|2466.39|2477.83|2464.83|36
1623842330000|2021-06-16 11:18:50|2478.36|2465.36|2475.96|2462.96|2478.49|2465.49|2475.96|2462.96|36
1623842340000|2021-06-16 11:19:00|2475.91|2462.91|2475.75|2462.75|2475.91|2462.91|2475.03|2462.03|35
1623842350000|2021-06-16 11:19:10|2475.97|2462.97|2474.46|2461.46|2476.02|2463.02|2471.9|2458.9|39
1623842360000|2021-06-16 11:19:20|2474.49|2461.49|2476.45|2463.45|2476.76|2463.76|2473.94|2460.94|37
1623842370000|2021-06-16 11:19:30|2476.11|2463.11|2474.94|2461.94|2476.11|2463.11|2474.94|2461.94|35
1623842380000|2021-06-16 11:19:40|2474.55|2461.55|2473.78|2460.78|2474.65|2461.65|2473.5|2460.5|33
1623842390000|2021-06-16 11:19:50|2473.86|2460.86|2473.86|2460.86|2474.61|2461.61|2473.41|2460.41|31
1623842400000|2021-06-16 11:20:00|2473.96|2460.96|2475.94|2462.94|2476.14|2463.14|2473.96|2460.96|34
1623842410000|2021-06-16 11:20:10|2475.97|2462.97|2476.31|2463.31|2476.4|2463.4|2475.95|2462.95|31
1623842420000|2021-06-16 11:20:20|2475.96|2462.96|2474.73|2461.73|2476.25|2463.25|2474.43|2461.43|31
1623842430000|2021-06-16 11:20:30|2474.71|2461.71|2475.96|2462.96|2475.96|2462.96|2474.71|2461.71|28
1623842440000|2021-06-16 11:20:40|2475.93|2462.93|2475.38|2462.38|2476.35|2463.35|2475.38|2462.38|34
1623842450000|2021-06-16 11:20:50|2474.88|2461.88|2475.09|2462.09|2475.31|2462.31|2473.82|2460.82|38
1623842460000|2021-06-16 11:21:00|2475.03|2462.03|2474.14|2461.14|2475.13|2462.13|2473.38|2460.38|37
1623842470000|2021-06-16 11:21:10|2473.69|2460.69|2470.09|2457.09|2474.03|2461.03|2470.09|2457.09|39
1623842480000|2021-06-16 11:21:20|2470.04|2457.04|2469.65|2456.65|2470.34|2457.34|2469.4|2456.4|34
1623842490000|2021-06-16 11:21:30|2470.49|2457.49|2470.3|2457.3|2471.36|2458.36|2470.3|2457.3|38
1623842500000|2021-06-16 11:21:40|2470.22|2457.22|2470.38|2457.38|2470.44|2457.44|2470.11|2457.11|36
1623842510000|2021-06-16 11:21:50|2470.3|2457.3|2470.06|2457.06|2470.77|2457.77|2470.03|2457.03|36
1623842520000|2021-06-16 11:22:00|2470.17|2457.17|2470.13|2457.13|2470.56|2457.56|2469.99|2456.99|32
1623842530000|2021-06-16 11:22:10|2470.24|2457.24|2471.31|2458.31|2471.31|2458.31|2470.24|2457.24|35
1623842540000|2021-06-16 11:22:20|2471.21|2458.21|2472.08|2459.08|2472.08|2459.08|2470.88|2457.88|34
1623842550000|2021-06-16 11:22:30|2472.1|2459.1|2473.17|2460.17|2473.23|2460.23|2472.08|2459.08|31
1623842560000|2021-06-16 11:22:40|2473.12|2460.12|2473.38|2460.38|2474.24|2461.24|2473.12|2460.12|34
1623842570000|2021-06-16 11:22:50|2473.35|2460.35|2472.22|2459.22|2473.46|2460.46|2472.08|2459.08|28
1623842580000|2021-06-16 11:23:00|2472.57|2459.57|2470.96|2457.96|2472.64|2459.64|2470.75|2457.75|35
1623842590000|2021-06-16 11:23:10|2470.97|2457.97|2470.99|2457.99|2471.72|2458.72|2470.9|2457.9|28
1623842600000|2021-06-16 11:23:20|2471.05|2458.05|2471.25|2458.25|2471.44|2458.44|2470.99|2457.99|19
1623842610000|2021-06-16 11:23:30|2471.22|2458.22|2470.31|2457.31|2471.25|2458.25|2470.27|2457.27|17
1623842620000|2021-06-16 11:23:40|2470.32|2457.32|2470.66|2457.66|2470.89|2457.89|2470.08|2457.08|26
1623842630000|2021-06-16 11:23:50|2470.61|2457.61|2471|2458|2471.05|2458.05|2470.57|2457.57|25
1623842640000|2021-06-16 11:24:00|2470.98|2457.98|2470.48|2457.48|2471.19|2458.19|2470.18|2457.18|33
1623842650000|2021-06-16 11:24:10|2470.35|2457.35|2471.93|2458.93|2471.93|2458.93|2470.09|2457.09|34
1623842660000|2021-06-16 11:24:20|2471.97|2458.97|2472.88|2459.88|2473.29|2460.29|2471.97|2458.97|33
1623842670000|2021-06-16 11:24:30|2472.85|2459.85|2473.68|2460.68|2473.74|2460.74|2472.75|2459.75|33
1623842680000|2021-06-16 11:24:40|2473.8|2460.8|2474.37|2461.37|2474.5|2461.5|2473.8|2460.8|31
1623842690000|2021-06-16 11:24:50|2474.4|2461.4|2474.44|2461.44|2474.47|2461.47|2474.12|2461.12|27
1623842700000|2021-06-16 11:25:00|2474.46|2461.46|2473.33|2460.33|2474.56|2461.56|2473.33|2460.33|27
1623842710000|2021-06-16 11:25:10|2473.23|2460.23|2472.25|2459.25|2473.31|2460.31|2471.94|2458.94|32
1623842720000|2021-06-16 11:25:20|2472.39|2459.39|2473.72|2460.72|2474.02|2461.02|2472.18|2459.18|35
1623842730000|2021-06-16 11:25:30|2473.81|2460.81|2473.87|2460.87|2474|2461|2473.68|2460.68|29
1623842740000|2021-06-16 11:25:40|2474.18|2461.18|2474.7|2461.7|2475|2462|2474.1|2461.1|31
1623842750000|2021-06-16 11:25:50|2474.72|2461.72|2475.08|2462.08|2475.42|2462.42|2474.72|2461.72|23
1623842760000|2021-06-16 11:26:00|2475.21|2462.21|2475.54|2462.54|2475.63|2462.63|2475.13|2462.13|28
1623842770000|2021-06-16 11:26:10|2475.66|2462.66|2476.53|2463.53|2476.53|2463.53|2475.66|2462.66|33
1623842780000|2021-06-16 11:26:20|2476.45|2463.45|2476.03|2463.03|2476.7|2463.7|2475.98|2462.98|23
1623842790000|2021-06-16 11:26:30|2476.04|2463.04|2476.49|2463.49|2476.67|2463.67|2476.04|2463.04|19
1623842800000|2021-06-16 11:26:40|2476.5|2463.5|2477.98|2464.98|2478.08|2465.08|2476.47|2463.47|32
1623842810000|2021-06-16 11:26:50|2477.91|2464.91|2477.48|2464.48|2478.09|2465.09|2477.24|2464.24|30
1623842820000|2021-06-16 11:27:00|2477.46|2464.46|2477.42|2464.42|2477.56|2464.56|2477.26|2464.26|30
1623842830000|2021-06-16 11:27:10|2477.45|2464.45|2477.42|2464.42|2477.75|2464.75|2477.28|2464.28|27
1623842840000|2021-06-16 11:27:20|2477.92|2464.92|2477.47|2464.47|2477.97|2464.97|2477.45|2464.45|24
1623842850000|2021-06-16 11:27:30|2477.48|2464.48|2476.78|2463.78|2477.48|2464.48|2476.78|2463.78|12
1623842860000|2021-06-16 11:27:40|2476.8|2463.8|2475.76|2462.76|2476.89|2463.89|2475.76|2462.76|18
1623842870000|2021-06-16 11:27:50|2475.68|2462.68|2475.35|2462.35|2475.76|2462.76|2475.32|2462.32|17
1623842880000|2021-06-16 11:28:00|2475.38|2462.38|2475.11|2462.11|2475.69|2462.69|2475.11|2462.11|18
1623842890000|2021-06-16 11:28:10|2475.01|2462.01|2474.48|2461.48|2475.4|2462.4|2474.29|2461.29|15
1623842900000|2021-06-16 11:28:20|2474.3|2461.3|2473.98|2460.98|2474.3|2461.3|2473.18|2460.18|28
1623842910000|2021-06-16 11:28:30|2474.03|2461.03|2475.26|2462.26|2475.26|2462.26|2473.68|2460.68|32
1623842920000|2021-06-16 11:28:40|2475|2462|2475.97|2462.97|2476.08|2463.08|2474.83|2461.83|37
1623842930000|2021-06-16 11:28:50|2476.03|2463.03|2476.81|2463.81|2476.94|2463.94|2475.69|2462.69|37
1623842940000|2021-06-16 11:29:00|2476.84|2463.84|2476.47|2463.47|2477.15|2464.15|2476.23|2463.23|35
1623842950000|2021-06-16 11:29:10|2476.16|2463.16|2476.27|2463.27|2476.49|2463.49|2475.94|2462.94|32
1623842960000|2021-06-16 11:29:20|2476.56|2463.56|2476.43|2463.43|2476.56|2463.56|2476.01|2463.01|21
1623842970000|2021-06-16 11:29:30|2476.38|2463.38|2476.37|2463.37|2476.48|2463.48|2476.15|2463.15|18
1623842980000|2021-06-16 11:29:40|2476.28|2463.28|2476.45|2463.45|2476.62|2463.62|2476.23|2463.23|18
1623842990000|2021-06-16 11:29:50|2476.49|2463.49|2476.58|2463.58|2476.62|2463.62|2476.43|2463.43|14
1623843000000|2021-06-16 11:30:00|2476.67|2463.67|2475.23|2462.23|2476.7|2463.7|2475.23|2462.23|26
1623843010000|2021-06-16 11:30:10|2475.26|2462.26|2473.5|2460.5|2475.44|2462.44|2473.5|2460.5|34
1623843020000|2021-06-16 11:30:20|2473.4|2460.4|2473.23|2460.23|2473.63|2460.63|2473.16|2460.16|32
1623843030000|2021-06-16 11:30:30|2473.22|2460.22|2472.36|2459.36|2473.22|2460.22|2472.15|2459.15|33
1623843040000|2021-06-16 11:30:40|2472.38|2459.38|2471.18|2458.18|2472.43|2459.43|2470.38|2457.38|35
1623843050000|2021-06-16 11:30:50|2471.17|2458.17|2472.78|2459.78|2472.84|2459.84|2471.17|2458.17|32
1623843060000|2021-06-16 11:31:00|2472.75|2459.75|2472.07|2459.07|2472.96|2459.96|2472|2459|36
1623843070000|2021-06-16 11:31:10|2472.06|2459.06|2470.06|2457.06|2472.06|2459.06|2470.06|2457.06|35
1623843080000|2021-06-16 11:31:20|2470.11|2457.11|2468.44|2455.44|2470.16|2457.16|2468.44|2455.44|38
1623843090000|2021-06-16 11:31:30|2468.53|2455.53|2468.87|2455.87|2469.16|2456.16|2468.28|2455.28|37
1623843100000|2021-06-16 11:31:40|2468.86|2455.86|2467.43|2454.43|2469.12|2456.12|2466.86|2453.86|39
1623843110000|2021-06-16 11:31:50|2466.21|2453.21|2468.24|2455.24|2468.42|2455.42|2466.08|2453.08|38
1623843120000|2021-06-16 11:32:00|2468.22|2455.22|2469.49|2456.49|2469.49|2456.49|2468.04|2455.04|34
1623843130000|2021-06-16 11:32:10|2469.48|2456.48|2469.97|2456.97|2470.01|2457.01|2469.46|2456.46|33
1623843140000|2021-06-16 11:32:20|2469.96|2456.96|2470.09|2457.09|2470.09|2457.09|2469.34|2456.34|29
1623843150000|2021-06-16 11:32:30|2470.03|2457.03|2470.51|2457.51|2470.55|2457.55|2469.56|2456.56|30
1623843160000|2021-06-16 11:32:40|2470.55|2457.55|2471.58|2458.58|2471.67|2458.67|2470.55|2457.55|34
1623843170000|2021-06-16 11:32:50|2471.59|2458.59|2471.88|2458.88|2471.9|2458.9|2471.52|2458.52|34
1623843180000|2021-06-16 11:33:00|2471.71|2458.71|2471.35|2458.35|2471.71|2458.71|2471.27|2458.27|32
1623843190000|2021-06-16 11:33:10|2471.3|2458.3|2471.97|2458.97|2472.04|2459.04|2471.29|2458.29|39
1623843200000|2021-06-16 11:33:20|2472|2459|2472.32|2459.32|2472.32|2459.32|2471.81|2458.81|34
1623843210000|2021-06-16 11:33:30|2472.49|2459.49|2473.2|2460.2|2473.28|2460.28|2472.49|2459.49|31
1623843220000|2021-06-16 11:33:40|2473.26|2460.26|2473.01|2460.01|2473.26|2460.26|2472.87|2459.87|29
1623843230000|2021-06-16 11:33:50|2473.02|2460.02|2473.24|2460.24|2473.31|2460.31|2472.88|2459.88|27
1623843240000|2021-06-16 11:34:00|2473.26|2460.26|2472.71|2459.71|2473.26|2460.26|2472.71|2459.71|28
1623843250000|2021-06-16 11:34:10|2472.99|2459.99|2473.33|2460.33|2473.73|2460.73|2472.72|2459.72|30
1623843260000|2021-06-16 11:34:20|2473.34|2460.34|2473.66|2460.66|2473.74|2460.74|2473.33|2460.33|27
1623843270000|2021-06-16 11:34:30|2473.64|2460.64|2473.38|2460.38|2473.92|2460.92|2473.38|2460.38|34
1623843280000|2021-06-16 11:34:40|2473.45|2460.45|2472.37|2459.37|2473.45|2460.45|2471.87|2458.87|32
1623843290000|2021-06-16 11:34:50|2472.5|2459.5|2471.96|2458.96|2472.67|2459.67|2471.96|2458.96|32
1623843300000|2021-06-16 11:35:00|2471.97|2458.97|2472.13|2459.13|2472.13|2459.13|2471.86|2458.86|32
1623843310000|2021-06-16 11:35:10|2472|2459|2471.55|2458.55|2472|2459|2471.25|2458.25|33
1623843320000|2021-06-16 11:35:20|2471.59|2458.59|2471.99|2458.99|2472.1|2459.1|2471.53|2458.53|22
1623843330000|2021-06-16 11:35:30|2472.05|2459.05|2473|2460|2473.26|2460.26|2471.42|2458.42|31
1623843340000|2021-06-16 11:35:40|2472.91|2459.91|2472.52|2459.52|2473.23|2460.23|2472.52|2459.52|31
1623843350000|2021-06-16 11:35:50|2472.59|2459.59|2471.59|2458.59|2472.59|2459.59|2471.59|2458.59|23
1623843360000|2021-06-16 11:36:00|2471.53|2458.53|2470.59|2457.59|2471.83|2458.83|2470.59|2457.59|17
1623843370000|2021-06-16 11:36:10|2470.63|2457.63|2470.69|2457.69|2471.61|2458.61|2470.61|2457.61|33
1623843380000|2021-06-16 11:36:20|2470.66|2457.66|2470.37|2457.37|2470.87|2457.87|2470.29|2457.29|32
1623843390000|2021-06-16 11:36:30|2470.32|2457.32|2470.24|2457.24|2470.42|2457.42|2470.24|2457.24|26
1623843400000|2021-06-16 11:36:40|2470.27|2457.27|2471.23|2458.23|2471.44|2458.44|2470.23|2457.23|22
1623843410000|2021-06-16 11:36:50|2471.21|2458.21|2469.91|2456.91|2471.21|2458.21|2469.91|2456.91|39
1623843420000|2021-06-16 11:37:00|2469.93|2456.93|2469.36|2456.36|2469.93|2456.93|2469.34|2456.34|25
1623843430000|2021-06-16 11:37:10|2469.37|2456.37|2469.58|2456.58|2469.59|2456.59|2469.35|2456.35|28
1623843440000|2021-06-16 11:37:20|2469.61|2456.61|2471.73|2458.73|2472.26|2459.26|2469.27|2456.27|33
1623843450000|2021-06-16 11:37:30|2471.77|2458.77|2473.29|2460.29|2473.29|2460.29|2471.54|2458.54|33
1623843460000|2021-06-16 11:37:40|2473.22|2460.22|2474.36|2461.36|2474.36|2461.36|2473.08|2460.08|38
1623843470000|2021-06-16 11:37:50|2474.37|2461.37|2474.1|2461.1|2474.81|2461.81|2473.95|2460.95|26
1623843480000|2021-06-16 11:38:00|2473.96|2460.96|2475.2|2462.2|2475.2|2462.2|2473.66|2460.66|26
1623843490000|2021-06-16 11:38:10|2475.02|2462.02|2474.76|2461.76|2475.32|2462.32|2474.65|2461.65|35
1623843500000|2021-06-16 11:38:20|2474.75|2461.75|2475.71|2462.71|2475.82|2462.82|2474.56|2461.56|32
1623843510000|2021-06-16 11:38:30|2475.72|2462.72|2476.05|2463.05|2476.22|2463.22|2475.72|2462.72|25
1623843520000|2021-06-16 11:38:40|2476.09|2463.09|2476.75|2463.75|2476.85|2463.85|2476.01|2463.01|31
1623843530000|2021-06-16 11:38:50|2476.82|2463.82|2476.01|2463.01|2476.82|2463.82|2475.9|2462.9|32
1623843540000|2021-06-16 11:39:00|2476.06|2463.06|2475.74|2462.74|2476.06|2463.06|2475.68|2462.68|28
1623843550000|2021-06-16 11:39:10|2475.71|2462.71|2474.7|2461.7|2475.71|2462.71|2474.61|2461.61|26
1623843560000|2021-06-16 11:39:20|2474.91|2461.91|2475.08|2462.08|2475.35|2462.35|2474.75|2461.75|25
1623843570000|2021-06-16 11:39:30|2475.09|2462.09|2473.88|2460.88|2475.09|2462.09|2473.88|2460.88|27
1623843580000|2021-06-16 11:39:40|2474.03|2461.03|2473.06|2460.06|2474.03|2461.03|2473.06|2460.06|34
1623843590000|2021-06-16 11:39:50|2473.1|2460.1|2472.75|2459.75|2473.74|2460.74|2472.62|2459.62|36
1623843600000|2021-06-16 11:40:00|2472.51|2459.51|2471.78|2458.78|2472.51|2459.51|2471.57|2458.57|35
1623843610000|2021-06-16 11:40:10|2471.81|2458.81|2472.85|2459.85|2472.85|2459.85|2471.77|2458.77|35
1623843620000|2021-06-16 11:40:20|2472.89|2459.89|2471.96|2458.96|2473.36|2460.36|2471.89|2458.89|31
1623843630000|2021-06-16 11:40:30|2471.95|2458.95|2472.07|2459.07|2472.22|2459.22|2471.77|2458.77|25
1623843640000|2021-06-16 11:40:40|2472.16|2459.16|2471.4|2458.4|2472.16|2459.16|2471.27|2458.27|28
1623843650000|2021-06-16 11:40:50|2471.21|2458.21|2470.22|2457.22|2471.21|2458.21|2469.92|2456.92|33
1623843660000|2021-06-16 11:41:00|2470.24|2457.24|2470.14|2457.14|2470.48|2457.48|2469.8|2456.8|31
1623843670000|2021-06-16 11:41:10|2469.9|2456.9|2469.05|2456.05|2470.12|2457.12|2469.05|2456.05|35
1623843680000|2021-06-16 11:41:20|2468.95|2455.95|2465.71|2452.71|2469.06|2456.06|2465.71|2452.71|35
1623843690000|2021-06-16 11:41:30|2465.53|2452.53|2467.66|2454.66|2469.48|2456.48|2465.53|2452.53|38
1623843700000|2021-06-16 11:41:40|2467.74|2454.74|2468.93|2455.93|2468.93|2455.93|2467.24|2454.24|36
1623843710000|2021-06-16 11:41:50|2469.15|2456.15|2470.25|2457.25|2470.25|2457.25|2469|2456|33
1623843720000|2021-06-16 11:42:00|2470.2|2457.2|2467.16|2454.16|2470.2|2457.2|2466.89|2453.89|36
1623843730000|2021-06-16 11:42:10|2467.46|2454.46|2467|2454|2467.98|2454.98|2466.82|2453.82|35
1623843740000|2021-06-16 11:42:20|2466.92|2453.92|2466.11|2453.11|2466.92|2453.92|2466.11|2453.11|37
1623843750000|2021-06-16 11:42:30|2466.01|2453.01|2465.11|2452.11|2466.37|2453.37|2465.08|2452.08|37
1623843760000|2021-06-16 11:42:40|2465.07|2452.07|2466.89|2453.89|2467.39|2454.39|2464.77|2451.77|39
1623843770000|2021-06-16 11:42:50|2467.06|2454.06|2467.11|2454.11|2467.41|2454.41|2466.81|2453.81|33
1623843780000|2021-06-16 11:43:00|2467.05|2454.05|2467.87|2454.87|2468.58|2455.58|2467.05|2454.05|36
1623843790000|2021-06-16 11:43:10|2467.59|2454.59|2467.69|2454.69|2467.76|2454.76|2467.07|2454.07|34
1623843800000|2021-06-16 11:43:20|2467.61|2454.61|2467.44|2454.44|2467.7|2454.7|2466.64|2453.64|33
1623843810000|2021-06-16 11:43:30|2467.39|2454.39|2467.03|2454.03|2467.61|2454.61|2466.66|2453.66|35
1623843820000|2021-06-16 11:43:40|2467.01|2454.01|2466.58|2453.58|2467.48|2454.48|2466.58|2453.58|29
1623843830000|2021-06-16 11:43:50|2466.57|2453.57|2466.28|2453.28|2466.87|2453.87|2466.04|2453.04|37
1623843840000|2021-06-16 11:44:00|2466.38|2453.38|2467.03|2454.03|2467.03|2454.03|2466.29|2453.29|33
1623843850000|2021-06-16 11:44:10|2466.99|2453.99|2467.21|2454.21|2468.19|2455.19|2466.99|2453.99|30
1623843860000|2021-06-16 11:44:20|2467.25|2454.25|2468|2455|2468|2455|2466.79|2453.79|33
1623843870000|2021-06-16 11:44:30|2468.06|2455.06|2468.64|2455.64|2468.7|2455.7|2467.75|2454.75|38
1623843880000|2021-06-16 11:44:40|2468.67|2455.67|2468.2|2455.2|2469.02|2456.02|2467.77|2454.77|33
1623843890000|2021-06-16 11:44:50|2468.08|2455.08|2468.87|2455.87|2469.13|2456.13|2467.96|2454.96|32
1623843900000|2021-06-16 11:45:00|2468.97|2455.97|2467.52|2454.52|2468.97|2455.97|2466.67|2453.67|40
1623843910000|2021-06-16 11:45:10|2467.38|2454.38|2465.13|2452.13|2467.38|2454.38|2465.11|2452.11|31
1623843920000|2021-06-16 11:45:20|2465.09|2452.09|2464.82|2451.82|2466.07|2453.07|2464.76|2451.76|39
1623843930000|2021-06-16 11:45:30|2464.83|2451.83|2464.65|2451.65|2466.05|2453.05|2464.32|2451.32|40
1623843940000|2021-06-16 11:45:40|2465.01|2452.01|2464.68|2451.68|2465.21|2452.21|2464.34|2451.34|37
1623843950000|2021-06-16 11:45:50|2464.59|2451.59|2466.58|2453.58|2466.61|2453.61|2464.59|2451.59|33
1623843960000|2021-06-16 11:46:00|2466.73|2453.73|2466.48|2453.48|2467.79|2454.79|2466.3|2453.3|36
1623843970000|2021-06-16 11:46:10|2466.28|2453.28|2465.73|2452.73|2466.74|2453.74|2465.69|2452.69|38
1623843980000|2021-06-16 11:46:20|2465.69|2452.69|2464.84|2451.84|2465.97|2452.97|2464.41|2451.41|37
1623843990000|2021-06-16 11:46:30|2464.8|2451.8|2465.2|2452.2|2465.29|2452.29|2464.45|2451.45|35
1623844000000|2021-06-16 11:46:40|2465.14|2452.14|2464.99|2451.99|2465.73|2452.73|2464.92|2451.92|35
1623844010000|2021-06-16 11:46:50|2464.63|2451.63|2465.43|2452.43|2465.7|2452.7|2464.56|2451.56|33
1623844020000|2021-06-16 11:47:00|2465.44|2452.44|2464.8|2451.8|2465.5|2452.5|2464.75|2451.75|30
1623844030000|2021-06-16 11:47:10|2464.87|2451.87|2466.19|2453.19|2466.28|2453.28|2464.87|2451.87|33
1623844040000|2021-06-16 11:47:20|2466.07|2453.07|2466.88|2453.88|2466.94|2453.94|2465.87|2452.87|34
1623844050000|2021-06-16 11:47:30|2466.87|2453.87|2466.37|2453.37|2467.01|2454.01|2466.31|2453.31|36
1623844060000|2021-06-16 11:47:40|2466.35|2453.35|2467.39|2454.39|2467.46|2454.46|2466.31|2453.31|33
1623844070000|2021-06-16 11:47:50|2467.45|2454.45|2467.77|2454.77|2467.84|2454.84|2467.42|2454.42|28
1623844080000|2021-06-16 11:48:00|2467.76|2454.76|2467.63|2454.63|2467.8|2454.8|2467.46|2454.46|24
1623844090000|2021-06-16 11:48:10|2467.64|2454.64|2468.74|2455.74|2468.84|2455.84|2467.62|2454.62|32
1623844100000|2021-06-16 11:48:20|2468.64|2455.64|2469.23|2456.23|2469.29|2456.29|2468.53|2455.53|34
1623844110000|2021-06-16 11:48:30|2469.24|2456.24|2469.4|2456.4|2470.2|2457.2|2468.72|2455.72|30
1623844120000|2021-06-16 11:48:40|2469.42|2456.42|2469.92|2456.92|2470.29|2457.29|2469.18|2456.18|33
1623844130000|2021-06-16 11:48:50|2469.77|2456.77|2470.39|2457.39|2470.39|2457.39|2469.69|2456.69|32
1623844140000|2021-06-16 11:49:00|2470.6|2457.6|2470.71|2457.71|2471.27|2458.27|2470.57|2457.57|36
1623844150000|2021-06-16 11:49:10|2470.75|2457.75|2472.39|2459.39|2472.51|2459.51|2470.75|2457.75|34
1623844160000|2021-06-16 11:49:20|2472.38|2459.38|2472.43|2459.43|2472.98|2459.98|2472.21|2459.21|26
1623844170000|2021-06-16 11:49:30|2472.37|2459.37|2473.15|2460.15|2473.65|2460.65|2472.37|2459.37|37
1623844180000|2021-06-16 11:49:40|2473.12|2460.12|2473.71|2460.71|2473.79|2460.79|2473.07|2460.07|33
1623844190000|2021-06-16 11:49:50|2473.69|2460.69|2474.05|2461.05|2474.05|2461.05|2473.68|2460.68|33
1623844200000|2021-06-16 11:50:00|2473.97|2460.97|2473.26|2460.26|2473.97|2460.97|2473.08|2460.08|30
1623844210000|2021-06-16 11:50:10|2473.27|2460.27|2473.92|2460.92|2473.97|2460.97|2473.13|2460.13|34
1623844220000|2021-06-16 11:50:20|2474.29|2461.29|2474.12|2461.12|2474.33|2461.33|2473.93|2460.93|29
1623844230000|2021-06-16 11:50:30|2474.15|2461.15|2474.47|2461.47|2474.73|2461.73|2474.15|2461.15|30
1623844240000|2021-06-16 11:50:40|2474.48|2461.48|2474.45|2461.45|2474.55|2461.55|2474.33|2461.33|30
1623844250000|2021-06-16 11:50:50|2474.48|2461.48|2474.72|2461.72|2474.98|2461.98|2474.48|2461.48|28
1623844260000|2021-06-16 11:51:00|2474.73|2461.73|2473.28|2460.28|2474.78|2461.78|2473.28|2460.28|38
1623844270000|2021-06-16 11:51:10|2473.1|2460.1|2473.24|2460.24|2473.24|2460.24|2472.7|2459.7|33
1623844280000|2021-06-16 11:51:20|2473.16|2460.16|2473.99|2460.99|2474.48|2461.48|2472.95|2459.95|34
1623844290000|2021-06-16 11:51:30|2474.1|2461.1|2474.23|2461.23|2474.48|2461.48|2474.1|2461.1|26
1623844300000|2021-06-16 11:51:40|2474.24|2461.24|2474.65|2461.65|2474.72|2461.72|2474.24|2461.24|19
1623844310000|2021-06-16 11:51:50|2474.67|2461.67|2475.57|2462.57|2475.61|2462.61|2474.51|2461.51|34
1623844320000|2021-06-16 11:52:00|2475.47|2462.47|2475.96|2462.96|2475.99|2462.99|2475.24|2462.24|31
1623844330000|2021-06-16 11:52:10|2475.95|2462.95|2475.13|2462.13|2476|2463|2474.96|2461.96|27
1623844340000|2021-06-16 11:52:20|2474.97|2461.97|2475.15|2462.15|2475.39|2462.39|2474.97|2461.97|13
1623844350000|2021-06-16 11:52:30|2475.16|2462.16|2475.86|2462.86|2475.86|2462.86|2475.05|2462.05|19
1623844360000|2021-06-16 11:52:40|2475.88|2462.88|2475.49|2462.49|2475.99|2462.99|2475.48|2462.48|34
1623844370000|2021-06-16 11:52:50|2475.5|2462.5|2475.35|2462.35|2475.57|2462.57|2475.14|2462.14|30
1623844380000|2021-06-16 11:53:00|2475.48|2462.48|2475.51|2462.51|2475.51|2462.51|2475.16|2462.16|29
1623844390000|2021-06-16 11:53:10|2475.34|2462.34|2474.34|2461.34|2475.51|2462.51|2474.34|2461.34|32
1623844400000|2021-06-16 11:53:20|2474.26|2461.26|2474.34|2461.34|2474.34|2461.34|2474.05|2461.05|29
1623844410000|2021-06-16 11:53:30|2474.28|2461.28|2473.8|2460.8|2474.35|2461.35|2473.69|2460.69|33
1623844420000|2021-06-16 11:53:40|2473.83|2460.83|2474.09|2461.09|2474.19|2461.19|2473.63|2460.63|30
1623844430000|2021-06-16 11:53:50|2474.06|2461.06|2474.22|2461.22|2475|2462|2474.06|2461.06|34
1623844440000|2021-06-16 11:54:00|2474.2|2461.2|2474.41|2461.41|2474.55|2461.55|2474.01|2461.01|31
1623844450000|2021-06-16 11:54:10|2474.49|2461.49|2473.79|2460.79|2474.63|2461.63|2473.78|2460.78|31
1623844460000|2021-06-16 11:54:20|2473.89|2460.89|2473.7|2460.7|2474.21|2461.21|2473.7|2460.7|25
1623844470000|2021-06-16 11:54:30|2473.67|2460.67|2474.3|2461.3|2474.31|2461.31|2473.67|2460.67|15
1623844480000|2021-06-16 11:54:40|2474.26|2461.26|2473.95|2460.95|2474.66|2461.66|2473.75|2460.75|29
1623844490000|2021-06-16 11:54:50|2473.91|2460.91|2474.36|2461.36|2474.42|2461.42|2473.81|2460.81|29
1623844500000|2021-06-16 11:55:00|2474.24|2461.24|2474.32|2461.32|2475.01|2462.01|2474.24|2461.24|32
1623844510000|2021-06-16 11:55:10|2474.29|2461.29|2472.59|2459.59|2474.43|2461.43|2472.59|2459.59|28
1623844520000|2021-06-16 11:55:20|2472.53|2459.53|2473.34|2460.34|2473.6|2460.6|2472.48|2459.48|30
1623844530000|2021-06-16 11:55:30|2473.49|2460.49|2473.48|2460.48|2473.71|2460.71|2473.2|2460.2|37
1623844540000|2021-06-16 11:55:40|2473.46|2460.46|2473.57|2460.57|2473.65|2460.65|2473.4|2460.4|31
1623844550000|2021-06-16 11:55:50|2473.56|2460.56|2473.34|2460.34|2473.78|2460.78|2473.28|2460.28|37
1623844560000|2021-06-16 11:56:00|2473.29|2460.29|2473.07|2460.07|2473.33|2460.33|2472.8|2459.8|31
1623844570000|2021-06-16 11:56:10|2473.11|2460.11|2472.04|2459.04|2473.11|2460.11|2472.04|2459.04|29
1623844580000|2021-06-16 11:56:20|2471.98|2458.98|2471.79|2458.79|2472.4|2459.4|2471.73|2458.73|31
1623844590000|2021-06-16 11:56:30|2471.77|2458.77|2471.42|2458.42|2472.12|2459.12|2471.29|2458.29|28
1623844600000|2021-06-16 11:56:40|2471.41|2458.41|2471.44|2458.44|2471.76|2458.76|2471.4|2458.4|37
1623844610000|2021-06-16 11:56:50|2471.41|2458.41|2471.46|2458.46|2471.63|2458.63|2471.36|2458.36|36
1623844620000|2021-06-16 11:57:00|2471.53|2458.53|2471.56|2458.56|2471.6|2458.6|2471.31|2458.31|33
1623844630000|2021-06-16 11:57:10|2471.33|2458.33|2470.93|2457.93|2471.34|2458.34|2470.81|2457.81|29
1623844640000|2021-06-16 11:57:20|2471.03|2458.03|2470.41|2457.41|2471.13|2458.13|2470.41|2457.41|27
1623844650000|2021-06-16 11:57:30|2470.46|2457.46|2470.9|2457.9|2470.98|2457.98|2470.32|2457.32|19
1623844660000|2021-06-16 11:57:40|2470.89|2457.89|2470.63|2457.63|2470.89|2457.89|2470.59|2457.59|20
1623844670000|2021-06-16 11:57:50|2470.72|2457.72|2470.53|2457.53|2470.72|2457.72|2470.53|2457.53|10
1623844680000|2021-06-16 11:58:00|2470.43|2457.43|2470.45|2457.45|2470.5|2457.5|2469.92|2456.92|25
1623844690000|2021-06-16 11:58:10|2470.44|2457.44|2470.39|2457.39|2470.52|2457.52|2470.36|2457.36|27
1623844700000|2021-06-16 11:58:20|2470.26|2457.26|2470.36|2457.36|2470.52|2457.52|2470.26|2457.26|29
1623844710000|2021-06-16 11:58:30|2470.34|2457.34|2470.3|2457.3|2470.39|2457.39|2470.24|2457.24|11
1623844720000|2021-06-16 11:58:40|2470.36|2457.36|2469.97|2456.97|2470.4|2457.4|2469.78|2456.78|32
1623844730000|2021-06-16 11:58:50|2470.02|2457.02|2469.47|2456.47|2470.05|2457.05|2469.44|2456.44|35
1623844740000|2021-06-16 11:59:00|2469.44|2456.44|2469.26|2456.26|2469.48|2456.48|2469.19|2456.19|36
1623844750000|2021-06-16 11:59:10|2469.23|2456.23|2469.05|2456.05|2469.32|2456.32|2468.97|2455.97|33
1623844760000|2021-06-16 11:59:20|2468.97|2455.97|2468.35|2455.35|2469.19|2456.19|2468.35|2455.35|39
1623844770000|2021-06-16 11:59:30|2468.34|2455.34|2468.04|2455.04|2468.66|2455.66|2467.99|2454.99|36
1623844780000|2021-06-16 11:59:40|2467.92|2454.92|2467.46|2454.46|2467.92|2454.92|2467.41|2454.41|38
1623844790000|2021-06-16 11:59:50|2467.39|2454.39|2467.37|2454.37|2467.55|2454.55|2467.22|2454.22|34
1623844800000|2021-06-16 12:00:00|2467.34|2454.34|2466.36|2453.36|2467.34|2454.34|2465.7|2452.7|37
1623844810000|2021-06-16 12:00:10|2466.39|2453.39|2465.04|2452.04|2466.39|2453.39|2464.96|2451.96|37
1623844820000|2021-06-16 12:00:20|2465.14|2452.14|2464.52|2451.52|2465.48|2452.48|2464.52|2451.52|36
1623844830000|2021-06-16 12:00:30|2464.49|2451.49|2464.86|2451.86|2464.97|2451.97|2464.41|2451.41|24
1623844840000|2021-06-16 12:00:40|2464.43|2451.43|2465.08|2452.08|2465.13|2452.13|2464.05|2451.05|25
1623844850000|2021-06-16 12:00:50|2465.3|2452.3|2464.66|2451.66|2466.14|2453.14|2464.47|2451.47|34
1623844860000|2021-06-16 12:01:00|2464.6|2451.6|2464.72|2451.72|2465.53|2452.53|2464.58|2451.58|35
1623844870000|2021-06-16 12:01:10|2464.66|2451.66|2465.84|2452.84|2465.85|2452.85|2464.58|2451.58|29
1623844880000|2021-06-16 12:01:20|2465.87|2452.87|2466.2|2453.2|2466.61|2453.61|2465.87|2452.87|36
1623844890000|2021-06-16 12:01:30|2466.35|2453.35|2465.12|2452.12|2466.56|2453.56|2464.88|2451.88|34
1623844900000|2021-06-16 12:01:40|2465.03|2452.03|2464.85|2451.85|2465.48|2452.48|2464.83|2451.83|37
1623844910000|2021-06-16 12:01:50|2464.78|2451.78|2464.48|2451.48|2464.88|2451.88|2464.44|2451.44|29
1623844920000|2021-06-16 12:02:00|2464.49|2451.49|2463.85|2450.85|2464.59|2451.59|2463.85|2450.85|31
1623844930000|2021-06-16 12:02:10|2463.87|2450.87|2461.04|2448.04|2464.13|2451.13|2460.64|2447.64|36
1623844940000|2021-06-16 12:02:20|2461.06|2448.06|2458.84|2445.84|2461.1|2448.1|2458.84|2445.84|39
1623844950000|2021-06-16 12:02:30|2458.76|2445.76|2459.38|2446.38|2459.38|2446.38|2458.18|2445.18|31
1623844960000|2021-06-16 12:02:40|2459.61|2446.61|2459.71|2446.71|2460.19|2447.19|2459.4|2446.4|28
1623844970000|2021-06-16 12:02:50|2459.72|2446.72|2459.68|2446.68|2460.12|2447.12|2459.58|2446.58|24
1623844980000|2021-06-16 12:03:00|2459.62|2446.62|2459.4|2446.4|2459.74|2446.74|2458.9|2445.9|33
1623844990000|2021-06-16 12:03:10|2459.38|2446.38|2459.19|2446.19|2459.67|2446.67|2458.94|2445.94|36
1623845000000|2021-06-16 12:03:20|2459.2|2446.2|2458.69|2445.69|2459.39|2446.39|2458.53|2445.53|33
1623845010000|2021-06-16 12:03:30|2458.79|2445.79|2459.84|2446.84|2459.84|2446.84|2458.79|2445.79|25
1623845020000|2021-06-16 12:03:40|2459.88|2446.88|2459.87|2446.87|2460.02|2447.02|2459.86|2446.86|31
1623845030000|2021-06-16 12:03:50|2460.02|2447.02|2458.61|2445.61|2460.49|2447.49|2458.61|2445.61|37
1623845040000|2021-06-16 12:04:00|2458.55|2445.55|2457.36|2444.36|2458.61|2445.61|2457.33|2444.33|34
1623845050000|2021-06-16 12:04:10|2457.37|2444.37|2455.53|2442.53|2457.37|2444.37|2452.16|2439.16|38
1623845060000|2021-06-16 12:04:20|2455.23|2442.23|2455.82|2442.82|2455.95|2442.95|2454.73|2441.73|37
1623845070000|2021-06-16 12:04:30|2455.93|2442.93|2456.23|2443.23|2457.14|2444.14|2455.93|2442.93|29
1623845080000|2021-06-16 12:04:40|2456.28|2443.28|2457.25|2444.25|2457.25|2444.25|2456.11|2443.11|32
1623845090000|2021-06-16 12:04:50|2457.34|2444.34|2457.26|2444.26|2457.34|2444.34|2457.11|2444.11|24
1623845100000|2021-06-16 12:05:00|2457.3|2444.3|2457.2|2444.2|2457.44|2444.44|2457.15|2444.15|22
1623845110000|2021-06-16 12:05:10|2457.24|2444.24|2459.44|2446.44|2459.44|2446.44|2457.24|2444.24|34
1623845120000|2021-06-16 12:05:20|2459.46|2446.46|2458.18|2445.18|2459.46|2446.46|2458.18|2445.18|32
1623845130000|2021-06-16 12:05:30|2458.24|2445.24|2459.72|2446.72|2459.83|2446.83|2458.24|2445.24|32
1623845140000|2021-06-16 12:05:40|2459.77|2446.77|2460.25|2447.25|2460.4|2447.4|2459.69|2446.69|35
1623845150000|2021-06-16 12:05:50|2460.12|2447.12|2460.34|2447.34|2460.37|2447.37|2459.88|2446.88|34
1623845160000|2021-06-16 12:06:00|2460.31|2447.31|2459.45|2446.45|2460.45|2447.45|2458.77|2445.77|37
1623845170000|2021-06-16 12:06:10|2459.28|2446.28|2457.7|2444.7|2459.29|2446.29|2457.7|2444.7|33
1623845180000|2021-06-16 12:06:20|2457.76|2444.76|2460.1|2447.1|2460.1|2447.1|2457.76|2444.76|38
1623845190000|2021-06-16 12:06:30|2460.11|2447.11|2460.72|2447.72|2460.81|2447.81|2459.91|2446.91|31
1623845200000|2021-06-16 12:06:40|2460.77|2447.77|2461.15|2448.15|2461.18|2448.18|2460.71|2447.71|29
1623845210000|2021-06-16 12:06:50|2461.19|2448.19|2462.77|2449.77|2463.29|2450.29|2461.19|2448.19|25
1623845220000|2021-06-16 12:07:00|2462.63|2449.63|2461.9|2448.9|2462.81|2449.81|2461.59|2448.59|31
1623845230000|2021-06-16 12:07:10|2461.94|2448.94|2463.33|2450.33|2463.33|2450.33|2461.72|2448.72|31
1623845240000|2021-06-16 12:07:20|2463.34|2450.34|2464.36|2451.36|2464.36|2451.36|2463.32|2450.32|30
1623845250000|2021-06-16 12:07:30|2464.37|2451.37|2464.75|2451.75|2464.95|2451.95|2463.8|2450.8|31
1623845260000|2021-06-16 12:07:40|2464.72|2451.72|2465.19|2452.19|2465.23|2452.23|2464.71|2451.71|31
1623845270000|2021-06-16 12:07:50|2465.17|2452.17|2465.33|2452.33|2465.48|2452.48|2464.56|2451.56|33
1623845280000|2021-06-16 12:08:00|2465.45|2452.45|2466.82|2453.82|2466.82|2453.82|2465.23|2452.23|27
1623845290000|2021-06-16 12:08:10|2466.81|2453.81|2467.23|2454.23|2467.23|2454.23|2466.67|2453.67|34
1623845300000|2021-06-16 12:08:20|2467.18|2454.18|2466.73|2453.73|2467.23|2454.23|2466.54|2453.54|37
1623845310000|2021-06-16 12:08:30|2466.97|2453.97|2467.48|2454.48|2467.61|2454.61|2466.86|2453.86|31
1623845320000|2021-06-16 12:08:40|2467.53|2454.53|2466.72|2453.72|2467.53|2454.53|2466.69|2453.69|37
1623845330000|2021-06-16 12:08:50|2466.66|2453.66|2465.85|2452.85|2466.66|2453.66|2465.74|2452.74|36
1623845340000|2021-06-16 12:09:00|2465.76|2452.76|2466.46|2453.46|2466.59|2453.59|2465.58|2452.58|38
1623845350000|2021-06-16 12:09:10|2466.57|2453.57|2466.89|2453.89|2466.95|2453.95|2466.57|2453.57|33
1623845360000|2021-06-16 12:09:20|2466.83|2453.83|2468.28|2455.28|2468.28|2455.28|2466.78|2453.78|32
1623845370000|2021-06-16 12:09:30|2468.29|2455.29|2468.94|2455.94|2468.96|2455.96|2468.19|2455.19|26
1623845380000|2021-06-16 12:09:40|2468.91|2455.91|2469.27|2456.27|2469.3|2456.3|2468.64|2455.64|28
1623845390000|2021-06-16 12:09:50|2469.29|2456.29|2469.13|2456.13|2469.82|2456.82|2469.1|2456.1|31
1623845400000|2021-06-16 12:10:00|2469.25|2456.25|2470.07|2457.07|2470.07|2457.07|2469.22|2456.22|27
1623845410000|2021-06-16 12:10:10|2470.08|2457.08|2470.11|2457.11|2470.24|2457.24|2470|2457|32
1623845420000|2021-06-16 12:10:20|2470.15|2457.15|2469.01|2456.01|2470.25|2457.25|2468.91|2455.91|35
1623845430000|2021-06-16 12:10:30|2468.95|2455.95|2468.86|2455.86|2469.09|2456.09|2468.8|2455.8|31
1623845440000|2021-06-16 12:10:40|2468.85|2455.85|2469.11|2456.11|2469.21|2456.21|2468.75|2455.75|26
1623845450000|2021-06-16 12:10:50|2469.15|2456.15|2469.38|2456.38|2469.42|2456.42|2469.15|2456.15|19
1623845460000|2021-06-16 12:11:00|2469.59|2456.59|2468.25|2455.25|2470.15|2457.15|2468.25|2455.25|34
1623845470000|2021-06-16 12:11:10|2467.7|2454.7|2468.37|2455.37|2468.37|2455.37|2466.97|2453.97|39
1623845480000|2021-06-16 12:11:20|2468.53|2455.53|2469.56|2456.56|2469.94|2456.94|2468.53|2455.53|36
1623845490000|2021-06-16 12:11:30|2469.03|2456.03|2468.36|2455.36|2469.28|2456.28|2468.34|2455.34|34
1623845500000|2021-06-16 12:11:40|2468.09|2455.09|2468.58|2455.58|2468.81|2455.81|2467.9|2454.9|28
1623845510000|2021-06-16 12:11:50|2468.61|2455.61|2468.35|2455.35|2469.52|2456.52|2468.15|2455.15|36
1623845520000|2021-06-16 12:12:00|2468.32|2455.32|2466.35|2453.35|2468.45|2455.45|2466.35|2453.35|26
1623845530000|2021-06-16 12:12:10|2466.21|2453.21|2464.61|2451.61|2467.4|2454.4|2464.27|2451.27|36
1623845540000|2021-06-16 12:12:20|2464.77|2451.77|2462.88|2449.88|2466.76|2453.76|2462.41|2449.41|32
1623845550000|2021-06-16 12:12:30|2463.08|2450.08|2464.79|2451.79|2464.79|2451.79|2463.08|2450.08|36
1623845560000|2021-06-16 12:12:40|2464.93|2451.93|2466.24|2453.24|2466.56|2453.56|2464.93|2451.93|35
1623845570000|2021-06-16 12:12:50|2466.1|2453.1|2464.58|2451.58|2466.1|2453.1|2464.57|2451.57|36
1623845580000|2021-06-16 12:13:00|2464.6|2451.6|2464.9|2451.9|2464.9|2451.9|2464.43|2451.43|25
1623845590000|2021-06-16 12:13:10|2464.92|2451.92|2465.24|2452.24|2465.55|2452.55|2464.56|2451.56|32
1623845600000|2021-06-16 12:13:20|2465.26|2452.26|2465.59|2452.59|2465.65|2452.65|2465.26|2452.26|34
1623845610000|2021-06-16 12:13:30|2465.6|2452.6|2466.61|2453.61|2466.65|2453.65|2465.39|2452.39|35
1623845620000|2021-06-16 12:13:40|2466.65|2453.65|2466.85|2453.85|2467|2454|2466.2|2453.2|35
1623845630000|2021-06-16 12:13:50|2466.8|2453.8|2466.85|2453.85|2466.99|2453.99|2466.76|2453.76|24
1623845640000|2021-06-16 12:14:00|2466.93|2453.93|2466.04|2453.04|2466.98|2453.98|2466.03|2453.03|32
1623845650000|2021-06-16 12:14:10|2466.05|2453.05|2465.35|2452.35|2466.05|2453.05|2465.35|2452.35|27
1623845660000|2021-06-16 12:14:20|2465.37|2452.37|2465.59|2452.59|2465.63|2452.63|2465|2452|33
1623845670000|2021-06-16 12:14:30|2465.64|2452.64|2466.3|2453.3|2466.3|2453.3|2465.34|2452.34|30
1623845680000|2021-06-16 12:14:40|2466.27|2453.27|2465.65|2452.65|2466.73|2453.73|2465.42|2452.42|35
1623845690000|2021-06-16 12:14:50|2465.68|2452.68|2465.17|2452.17|2465.69|2452.69|2464.94|2451.94|34
1623845700000|2021-06-16 12:15:00|2465.14|2452.14|2462.61|2449.61|2465.14|2452.14|2462.44|2449.44|37
1623845710000|2021-06-16 12:15:10|2462.8|2449.8|2462.23|2449.23|2463.03|2450.03|2461.81|2448.81|37
1623845720000|2021-06-16 12:15:20|2462.19|2449.19|2461.59|2448.59|2462.47|2449.47|2461.59|2448.59|32
1623845730000|2021-06-16 12:15:30|2461.53|2448.53|2460.08|2447.08|2461.84|2448.84|2459.94|2446.94|28
1623845740000|2021-06-16 12:15:40|2460.07|2447.07|2459.57|2446.57|2460.26|2447.26|2459.36|2446.36|36
1623845750000|2021-06-16 12:15:50|2459.49|2446.49|2460.5|2447.5|2460.5|2447.5|2459.35|2446.35|32
1623845760000|2021-06-16 12:16:00|2460.58|2447.58|2461.92|2448.92|2461.96|2448.96|2460.52|2447.52|35
1623845770000|2021-06-16 12:16:10|2462.05|2449.05|2462.35|2449.35|2463.82|2450.82|2461.95|2448.95|30
1623845780000|2021-06-16 12:16:20|2462.29|2449.29|2461.72|2448.72|2462.43|2449.43|2461.72|2448.72|26
1623845790000|2021-06-16 12:16:30|2461.67|2448.67|2460.73|2447.73|2461.67|2448.67|2460.44|2447.44|33
1623845800000|2021-06-16 12:16:40|2460.8|2447.8|2459.8|2446.8|2461.14|2448.14|2459.68|2446.68|29
1623845810000|2021-06-16 12:16:50|2459.79|2446.79|2459.52|2446.52|2459.88|2446.88|2459.5|2446.5|22
1623845820000|2021-06-16 12:17:00|2459.51|2446.51|2457.81|2444.81|2459.55|2446.55|2457.05|2444.05|37
1623845830000|2021-06-16 12:17:10|2457.74|2444.74|2458.1|2445.1|2458.29|2445.29|2457.68|2444.68|35
1623845840000|2021-06-16 12:17:20|2458.01|2445.01|2457.64|2444.64|2458.08|2445.08|2457.54|2444.54|36
1623845850000|2021-06-16 12:17:30|2457.68|2444.68|2457.37|2444.37|2457.71|2444.71|2457.29|2444.29|29
1623845860000|2021-06-16 12:17:40|2457.12|2444.12|2456.24|2443.24|2457.24|2444.24|2454.93|2441.93|37
1623845870000|2021-06-16 12:17:50|2455.74|2442.74|2454.21|2441.21|2455.94|2442.94|2454.21|2441.21|35
1623845880000|2021-06-16 12:18:00|2454.29|2441.29|2455.44|2442.44|2455.82|2442.82|2453.98|2440.98|39
1623845890000|2021-06-16 12:18:10|2455.47|2442.47|2455.03|2442.03|2456.9|2443.9|2454.82|2441.82|39
1623845900000|2021-06-16 12:18:20|2454.94|2441.94|2451.53|2438.53|2454.94|2441.94|2451.15|2438.15|38
1623845910000|2021-06-16 12:18:30|2451.88|2438.88|2450.95|2437.95|2451.88|2438.88|2450.87|2437.87|36
1623845920000|2021-06-16 12:18:40|2450.97|2437.97|2452.91|2439.91|2453.01|2440.01|2450.8|2437.8|37
1623845930000|2021-06-16 12:18:50|2452.89|2439.89|2453.3|2440.3|2453.69|2440.69|2452.89|2439.89|33
1623845940000|2021-06-16 12:19:00|2453.23|2440.23|2455.21|2442.21|2456.02|2443.02|2453.23|2440.23|38
1623845950000|2021-06-16 12:19:10|2455.18|2442.18|2452.83|2439.83|2455.18|2442.18|2452.53|2439.53|37
1623845960000|2021-06-16 12:19:20|2452.72|2439.72|2452.88|2439.88|2452.88|2439.88|2452.48|2439.48|30
1623845970000|2021-06-16 12:19:30|2452.89|2439.89|2453.61|2440.61|2453.65|2440.65|2452.89|2439.89|34
1623845980000|2021-06-16 12:19:40|2453.65|2440.65|2454.19|2441.19|2454.49|2441.49|2453.61|2440.61|33
1623845990000|2021-06-16 12:19:50|2454.23|2441.23|2455.08|2442.08|2455.41|2442.41|2454.19|2441.19|35
1623846000000|2021-06-16 12:20:00|2455.07|2442.07|2455.73|2442.73|2455.73|2442.73|2454.87|2441.87|22
1623846010000|2021-06-16 12:20:10|2455.74|2442.74|2456.31|2443.31|2456.68|2443.68|2455.74|2442.74|32
1623846020000|2021-06-16 12:20:20|2456.33|2443.33|2456.15|2443.15|2456.37|2443.37|2456.06|2443.06|33
1623846030000|2021-06-16 12:20:30|2456.08|2443.08|2456|2443|2456.08|2443.08|2455.69|2442.69|30
1623846040000|2021-06-16 12:20:40|2455.98|2442.98|2455.55|2442.55|2456.19|2443.19|2455.55|2442.55|27
1623846050000|2021-06-16 12:20:50|2455.54|2442.54|2453.9|2440.9|2455.55|2442.55|2453.9|2440.9|35
1623846060000|2021-06-16 12:21:00|2453.86|2440.86|2453.92|2440.92|2454.08|2441.08|2453.77|2440.77|36
1623846070000|2021-06-16 12:21:10|2453.9|2440.9|2453.33|2440.33|2454.01|2441.01|2452.97|2439.97|31
1623846080000|2021-06-16 12:21:20|2453.32|2440.32|2451.7|2438.7|2453.35|2440.35|2451.62|2438.62|26
1623846090000|2021-06-16 12:21:30|2451.96|2438.96|2452.18|2439.18|2452.41|2439.41|2451.7|2438.7|30
1623846100000|2021-06-16 12:21:40|2452.08|2439.08|2452.02|2439.02|2452.08|2439.08|2451.61|2438.61|35
1623846110000|2021-06-16 12:21:50|2451.87|2438.87|2452.82|2439.82|2453.42|2440.42|2451.79|2438.79|38
1623846120000|2021-06-16 12:22:00|2452.71|2439.71|2453.57|2440.57|2453.83|2440.83|2452.35|2439.35|29
1623846130000|2021-06-16 12:22:10|2453.56|2440.56|2455.18|2442.18|2455.18|2442.18|2453.56|2440.56|36
1623846140000|2021-06-16 12:22:20|2455.16|2442.16|2456.28|2443.28|2456.49|2443.49|2455.16|2442.16|39
1623846150000|2021-06-16 12:22:30|2456.31|2443.31|2455.53|2442.53|2456.48|2443.48|2455.51|2442.51|40
1623846160000|2021-06-16 12:22:40|2455.46|2442.46|2455.65|2442.65|2455.76|2442.76|2455.31|2442.31|33
1623846170000|2021-06-16 12:22:50|2455.69|2442.69|2454.62|2441.62|2455.81|2442.81|2454.41|2441.41|32
1623846180000|2021-06-16 12:23:00|2454.54|2441.54|2456.92|2443.92|2456.92|2443.92|2454.54|2441.54|37
1623846190000|2021-06-16 12:23:10|2456.96|2443.96|2456.85|2443.85|2457.03|2444.03|2456.25|2443.25|31
1623846200000|2021-06-16 12:23:20|2456.8|2443.8|2458.2|2445.2|2458.42|2445.42|2456.77|2443.77|36
1623846210000|2021-06-16 12:23:30|2458.22|2445.22|2458.16|2445.16|2458.29|2445.29|2458|2445|33
1623846220000|2021-06-16 12:23:40|2458.17|2445.17|2458.02|2445.02|2458.33|2445.33|2457.79|2444.79|31
1623846230000|2021-06-16 12:23:50|2458|2445|2457.1|2444.1|2458.08|2445.08|2457.1|2444.1|23
1623846240000|2021-06-16 12:24:00|2457.05|2444.05|2455.41|2442.41|2457.05|2444.05|2455.4|2442.4|32
1623846250000|2021-06-16 12:24:10|2455.37|2442.37|2454.48|2441.48|2455.37|2442.37|2453.92|2440.92|29
1623846260000|2021-06-16 12:24:20|2454.6|2441.6|2454.08|2441.08|2454.61|2441.61|2454.08|2441.08|24
1623846270000|2021-06-16 12:24:30|2454.16|2441.16|2453.37|2440.37|2454.34|2441.34|2453.35|2440.35|34
1623846280000|2021-06-16 12:24:40|2453.87|2440.87|2453.14|2440.14|2453.87|2440.87|2452.51|2439.51|31
1623846290000|2021-06-16 12:24:50|2453.34|2440.34|2450.47|2437.47|2454.62|2441.62|2450.47|2437.47|35
1623846300000|2021-06-16 12:25:00|2450.49|2437.49|2451.99|2438.99|2452.25|2439.25|2450.36|2437.36|33
1623846310000|2021-06-16 12:25:10|2451.95|2438.95|2452.27|2439.27|2452.27|2439.27|2451.77|2438.77|34
1623846320000|2021-06-16 12:25:20|2452.64|2439.64|2452.43|2439.43|2452.91|2439.91|2452.19|2439.19|38
1623846330000|2021-06-16 12:25:30|2452.61|2439.61|2454.4|2441.4|2455.3|2442.3|2452.43|2439.43|37
1623846340000|2021-06-16 12:25:40|2454.22|2441.22|2453.95|2440.95|2454.22|2441.22|2452.86|2439.86|37
1623846350000|2021-06-16 12:25:50|2453.96|2440.96|2454.47|2441.47|2454.74|2441.74|2453.95|2440.95|37
1623846360000|2021-06-16 12:26:00|2454.51|2441.51|2454.65|2441.65|2454.99|2441.99|2454.2|2441.2|36
1623846370000|2021-06-16 12:26:10|2454.95|2441.95|2453.61|2440.61|2455.08|2442.08|2453.61|2440.61|35
1623846380000|2021-06-16 12:26:20|2453.57|2440.57|2453.21|2440.21|2453.57|2440.57|2452.6|2439.6|35
1623846390000|2021-06-16 12:26:30|2453.17|2440.17|2454.31|2441.31|2454.43|2441.43|2452.84|2439.84|36
1623846400000|2021-06-16 12:26:40|2454.3|2441.3|2454.46|2441.46|2454.8|2441.8|2454.18|2441.18|36
1623846410000|2021-06-16 12:26:50|2455.28|2442.28|2455.07|2442.07|2455.28|2442.28|2453.96|2440.96|39
1623846420000|2021-06-16 12:27:00|2455.06|2442.06|2454.6|2441.6|2455.11|2442.11|2454.59|2441.59|28
1623846430000|2021-06-16 12:27:10|2454.59|2441.59|2453.61|2440.61|2454.65|2441.65|2453.61|2440.61|31
1623846440000|2021-06-16 12:27:20|2453.54|2440.54|2453.45|2440.45|2453.72|2440.72|2453.45|2440.45|17
1623846450000|2021-06-16 12:27:30|2453.5|2440.5|2453.52|2440.52|2453.64|2440.64|2453.46|2440.46|15
1623846460000|2021-06-16 12:27:40|2453.49|2440.49|2453.63|2440.63|2453.68|2440.68|2453.49|2440.49|28
1623846470000|2021-06-16 12:27:50|2453.78|2440.78|2454.87|2441.87|2454.97|2441.97|2453.78|2440.78|35
1623846480000|2021-06-16 12:28:00|2454.9|2441.9|2454.51|2441.51|2455.27|2442.27|2454.51|2441.51|34
1623846490000|2021-06-16 12:28:10|2454.6|2441.6|2454.63|2441.63|2454.98|2441.98|2454.27|2441.27|34
1623846500000|2021-06-16 12:28:20|2454.87|2441.87|2455.52|2442.52|2455.54|2442.54|2454.74|2441.74|30
1623846510000|2021-06-16 12:28:30|2455.49|2442.49|2454.27|2441.27|2455.68|2442.68|2454.23|2441.23|33
1623846520000|2021-06-16 12:28:40|2454.32|2441.32|2453.55|2440.55|2454.32|2441.32|2453.55|2440.55|25
1623846530000|2021-06-16 12:28:50|2453.69|2440.69|2453|2440|2453.69|2440.69|2452.93|2439.93|24
1623846540000|2021-06-16 12:29:00|2452.89|2439.89|2451.44|2438.44|2452.89|2439.89|2451.41|2438.41|29
1623846550000|2021-06-16 12:29:10|2451.5|2438.5|2449.48|2436.48|2451.64|2438.64|2449.42|2436.42|33
1623846560000|2021-06-16 12:29:20|2449.36|2436.36|2449.9|2436.9|2450.34|2437.34|2449.28|2436.28|36
1623846570000|2021-06-16 12:29:30|2450.32|2437.32|2451.23|2438.23|2451.59|2438.59|2450.23|2437.23|35
1623846580000|2021-06-16 12:29:40|2451.13|2438.13|2450.6|2437.6|2451.26|2438.26|2450.34|2437.34|35
1623846590000|2021-06-16 12:29:50|2450.57|2437.57|2450.42|2437.42|2450.67|2437.67|2450.42|2437.42|34
1623846600000|2021-06-16 12:30:00|2450.39|2437.39|2444.31|2431.31|2450.39|2437.39|2444.31|2431.31|37
1623846610000|2021-06-16 12:30:10|2444.54|2431.54|2442.59|2429.59|2445.04|2432.04|2442.53|2429.53|37
1623846620000|2021-06-16 12:30:20|2442.62|2429.62|2442.75|2429.75|2443.47|2430.47|2442.54|2429.54|36
1623846630000|2021-06-16 12:30:30|2442.74|2429.74|2443.51|2430.51|2443.56|2430.56|2442.08|2429.08|38
1623846640000|2021-06-16 12:30:40|2443.54|2430.54|2445.34|2432.34|2445.34|2432.34|2443.5|2430.5|34
1623846650000|2021-06-16 12:30:50|2444.9|2431.9|2446.5|2433.5|2446.5|2433.5|2444.9|2431.9|36
1623846660000|2021-06-16 12:31:00|2447.08|2434.08|2447.26|2434.26|2448.68|2435.68|2446.4|2433.4|40
1623846670000|2021-06-16 12:31:10|2447.25|2434.25|2448.95|2435.95|2448.95|2435.95|2446.93|2433.93|36
1623846680000|2021-06-16 12:31:20|2448.98|2435.98|2450.73|2437.73|2451.04|2438.04|2448.9|2435.9|37
1623846690000|2021-06-16 12:31:30|2450.72|2437.72|2451.13|2438.13|2451.3|2438.3|2450.13|2437.13|38
1623846700000|2021-06-16 12:31:40|2451.23|2438.23|2450.98|2437.98|2451.58|2438.58|2450.69|2437.69|35
1623846710000|2021-06-16 12:31:50|2451.21|2438.21|2451.33|2438.33|2451.55|2438.55|2450.9|2437.9|30
1623846720000|2021-06-16 12:32:00|2451.4|2438.4|2448.89|2435.89|2451.41|2438.41|2448.71|2435.71|38
1623846730000|2021-06-16 12:32:10|2448.87|2435.87|2449.61|2436.61|2449.61|2436.61|2448.8|2435.8|35
1623846740000|2021-06-16 12:32:20|2449.57|2436.57|2451.17|2438.17|2451.19|2438.19|2449.57|2436.57|31
1623846750000|2021-06-16 12:32:30|2451.13|2438.13|2450.37|2437.37|2451.2|2438.2|2449.95|2436.95|28
1623846760000|2021-06-16 12:32:40|2450.53|2437.53|2450.72|2437.72|2450.79|2437.79|2449.66|2436.66|36
1623846770000|2021-06-16 12:32:50|2450.58|2437.58|2450.74|2437.74|2450.86|2437.86|2450.53|2437.53|25
1623846780000|2021-06-16 12:33:00|2450.63|2437.63|2450.63|2437.63|2450.67|2437.67|2450.58|2437.58|6
1623846790000|2021-06-16 12:33:10|2450.62|2437.62|2452.13|2439.13|2452.65|2439.65|2450.62|2437.62|31
1623846800000|2021-06-16 12:33:20|2452.11|2439.11|2453.15|2440.15|2453.15|2440.15|2452.02|2439.02|27
1623846810000|2021-06-16 12:33:30|2453.08|2440.08|2452.8|2439.8|2453.33|2440.33|2452.22|2439.22|29
1623846820000|2021-06-16 12:33:40|2452.77|2439.77|2452.65|2439.65|2452.78|2439.78|2452.34|2439.34|10
1623846830000|2021-06-16 12:33:50|2452.67|2439.67|2453.97|2440.97|2453.97|2440.97|2452.67|2439.67|31
1623846840000|2021-06-16 12:34:00|2453.95|2440.95|2453.54|2440.54|2454.01|2441.01|2453.54|2440.54|29
1623846850000|2021-06-16 12:34:10|2453.53|2440.53|2454.8|2441.8|2454.81|2441.81|2453.52|2440.52|25
1623846860000|2021-06-16 12:34:20|2454.62|2441.62|2454.78|2441.78|2454.79|2441.79|2454.45|2441.45|32
1623846870000|2021-06-16 12:34:30|2454.82|2441.82|2454.33|2441.33|2455.65|2442.65|2453.89|2440.89|38
1623846880000|2021-06-16 12:34:40|2454.34|2441.34|2453.92|2440.92|2454.5|2441.5|2453.74|2440.74|33
1623846890000|2021-06-16 12:34:50|2453.86|2440.86|2451.89|2438.89|2453.91|2440.91|2451.89|2438.89|33
1623846900000|2021-06-16 12:35:00|2451.88|2438.88|2451.29|2438.29|2452.01|2439.01|2451.23|2438.23|36
1623846910000|2021-06-16 12:35:10|2451.33|2438.33|2451.47|2438.47|2451.47|2438.47|2450.88|2437.88|33
1623846920000|2021-06-16 12:35:20|2451.4|2438.4|2451.58|2438.58|2451.7|2438.7|2451.39|2438.39|34
1623846930000|2021-06-16 12:35:30|2451.64|2438.64|2451.94|2438.94|2451.94|2438.94|2451.62|2438.62|27
1623846940000|2021-06-16 12:35:40|2451.93|2438.93|2451.97|2438.97|2452.44|2439.44|2451.75|2438.75|34
1623846950000|2021-06-16 12:35:50|2452.25|2439.25|2453.79|2440.79|2453.79|2440.79|2452.1|2439.1|33
1623846960000|2021-06-16 12:36:00|2453.76|2440.76|2453.55|2440.55|2453.76|2440.76|2453.4|2440.4|30
1623846970000|2021-06-16 12:36:10|2453.51|2440.51|2453.85|2440.85|2453.87|2440.87|2452.96|2439.96|31
1623846980000|2021-06-16 12:36:20|2453.99|2440.99|2454.2|2441.2|2454.77|2441.77|2453.99|2440.99|33
1623846990000|2021-06-16 12:36:30|2454.19|2441.19|2454.03|2441.03|2454.21|2441.21|2453.85|2440.85|31
1623847000000|2021-06-16 12:36:40|2454.04|2441.04|2454.29|2441.29|2454.47|2441.47|2453.82|2440.82|23
1623847010000|2021-06-16 12:36:50|2454.33|2441.33|2455.02|2442.02|2455.17|2442.17|2454.33|2441.33|24
1623847020000|2021-06-16 12:37:00|2455.03|2442.03|2453.98|2440.98|2455.14|2442.14|2453.98|2440.98|30
1623847030000|2021-06-16 12:37:10|2454.13|2441.13|2453.3|2440.3|2454.23|2441.23|2453.14|2440.14|30
1623847040000|2021-06-16 12:37:20|2453.29|2440.29|2452.87|2439.87|2453.61|2440.61|2452.84|2439.84|34
1623847050000|2021-06-16 12:37:30|2452.81|2439.81|2452.76|2439.76|2453.26|2440.26|2452.65|2439.65|30
1623847060000|2021-06-16 12:37:40|2452.73|2439.73|2453|2440|2453.36|2440.36|2452.67|2439.67|24
1623847070000|2021-06-16 12:37:50|2453.36|2440.36|2451.16|2438.16|2453.36|2440.36|2450.51|2437.51|32
1623847080000|2021-06-16 12:38:00|2451.55|2438.55|2449.59|2436.59|2452.56|2439.56|2449.45|2436.45|31
1623847090000|2021-06-16 12:38:10|2449.54|2436.54|2450.11|2437.11|2450.26|2437.26|2449.54|2436.54|37
1623847100000|2021-06-16 12:38:20|2450.24|2437.24|2450.33|2437.33|2450.5|2437.5|2449.73|2436.73|37
1623847110000|2021-06-16 12:38:30|2450.34|2437.34|2449.23|2436.23|2450.56|2437.56|2448.89|2435.89|34
1623847120000|2021-06-16 12:38:40|2449.25|2436.25|2448.33|2435.33|2449.45|2436.45|2448.27|2435.27|33
1623847130000|2021-06-16 12:38:50|2448.39|2435.39|2450.64|2437.64|2450.79|2437.79|2448.27|2435.27|37
1623847140000|2021-06-16 12:39:00|2450.86|2437.86|2449.41|2436.41|2451.09|2438.09|2449.19|2436.19|37
1623847150000|2021-06-16 12:39:10|2449.37|2436.37|2447.82|2434.82|2449.37|2436.37|2447.82|2434.82|39
1623847160000|2021-06-16 12:39:20|2447.83|2434.83|2449.5|2436.5|2449.97|2436.97|2447.83|2434.83|37
1623847170000|2021-06-16 12:39:30|2449.63|2436.63|2446.91|2433.91|2449.63|2436.63|2446.91|2433.91|37
1623847180000|2021-06-16 12:39:40|2446.51|2433.51|2447.21|2434.21|2447.21|2434.21|2445.88|2432.88|39
1623847190000|2021-06-16 12:39:50|2447.37|2434.37|2447.89|2434.89|2448.38|2435.38|2447.37|2434.37|35
1623847200000|2021-06-16 12:40:00|2448.16|2435.16|2445.99|2432.99|2448.23|2435.23|2445.99|2432.99|37
1623847210000|2021-06-16 12:40:10|2446.07|2433.07|2445.73|2432.73|2446.21|2433.21|2445.57|2432.57|33
1623847220000|2021-06-16 12:40:20|2445.48|2432.48|2446.24|2433.24|2446.46|2433.46|2445.35|2432.35|33
1623847230000|2021-06-16 12:40:30|2446.2|2433.2|2446.67|2433.67|2446.88|2433.88|2446.2|2433.2|28
1623847240000|2021-06-16 12:40:40|2446.71|2433.71|2446.95|2433.95|2447.07|2434.07|2446.4|2433.4|35
1623847250000|2021-06-16 12:40:50|2447|2434|2447.92|2434.92|2448.1|2435.1|2446.97|2433.97|34
1623847260000|2021-06-16 12:41:00|2447.86|2434.86|2448.91|2435.91|2449.65|2436.65|2447.72|2434.72|36
1623847270000|2021-06-16 12:41:10|2448.7|2435.7|2448.39|2435.39|2448.83|2435.83|2448.27|2435.27|32
1623847280000|2021-06-16 12:41:20|2448.31|2435.31|2448.18|2435.18|2448.61|2435.61|2448.08|2435.08|33
1623847290000|2021-06-16 12:41:30|2448.23|2435.23|2449.5|2436.5|2449.79|2436.79|2448.15|2435.15|34
1623847300000|2021-06-16 12:41:40|2449.36|2436.36|2449.16|2436.16|2449.4|2436.4|2448.77|2435.77|33
1623847310000|2021-06-16 12:41:50|2449.09|2436.09|2449.95|2436.95|2450.36|2437.36|2449.09|2436.09|32
1623847320000|2021-06-16 12:42:00|2449.96|2436.96|2450.83|2437.83|2451.05|2438.05|2449.81|2436.81|36
1623847330000|2021-06-16 12:42:10|2450.82|2437.82|2450.86|2437.86|2450.97|2437.97|2450.42|2437.42|34
1623847340000|2021-06-16 12:42:20|2450.92|2437.92|2450.42|2437.42|2451.28|2438.28|2450.42|2437.42|33
1623847350000|2021-06-16 12:42:30|2450.41|2437.41|2450.8|2437.8|2450.86|2437.86|2450.37|2437.37|29
1623847360000|2021-06-16 12:42:40|2450.76|2437.76|2451.29|2438.29|2451.44|2438.44|2450.76|2437.76|31
1623847370000|2021-06-16 12:42:50|2451.3|2438.3|2451.91|2438.91|2452.12|2439.12|2451.3|2438.3|31
1623847380000|2021-06-16 12:43:00|2452|2439|2453.12|2440.12|2453.28|2440.28|2451.91|2438.91|33
1623847390000|2021-06-16 12:43:10|2453.06|2440.06|2453.02|2440.02|2453.4|2440.4|2452.72|2439.72|32
1623847400000|2021-06-16 12:43:20|2452.98|2439.98|2454|2441|2454|2441|2452.87|2439.87|34
1623847410000|2021-06-16 12:43:30|2454.02|2441.02|2454.39|2441.39|2454.5|2441.5|2454.02|2441.02|19
1623847420000|2021-06-16 12:43:40|2454.42|2441.42|2453.31|2440.31|2454.45|2441.45|2453.06|2440.06|29
1623847430000|2021-06-16 12:43:50|2453.23|2440.23|2453.73|2440.73|2453.75|2440.75|2453.15|2440.15|32
1623847440000|2021-06-16 12:44:00|2453.74|2440.74|2454.6|2441.6|2454.87|2441.87|2453.58|2440.58|40
1623847450000|2021-06-16 12:44:10|2454.54|2441.54|2453.35|2440.35|2454.64|2441.64|2453.14|2440.14|33
1623847460000|2021-06-16 12:44:20|2453.34|2440.34|2453.31|2440.31|2453.34|2440.34|2452.83|2439.83|31
1623847470000|2021-06-16 12:44:30|2453.18|2440.18|2452.66|2439.66|2454.04|2441.04|2452.66|2439.66|35
1623847480000|2021-06-16 12:44:40|2452.47|2439.47|2455.01|2442.01|2455.01|2442.01|2452.42|2439.42|33
1623847490000|2021-06-16 12:44:50|2454.81|2441.81|2454.97|2441.97|2455.53|2442.53|2454.59|2441.59|32
1623847500000|2021-06-16 12:45:00|2455.12|2442.12|2455.13|2442.13|2455.13|2442.13|2454.28|2441.28|34
1623847510000|2021-06-16 12:45:10|2455.19|2442.19|2455.53|2442.53|2455.55|2442.55|2454.76|2441.76|37
1623847520000|2021-06-16 12:45:20|2455.44|2442.44|2456.18|2443.18|2456.44|2443.44|2455.35|2442.35|30
1623847530000|2021-06-16 12:45:30|2456.13|2443.13|2456.72|2443.72|2456.72|2443.72|2455.91|2442.91|29
1623847540000|2021-06-16 12:45:40|2456.66|2443.66|2456.11|2443.11|2456.66|2443.66|2456.01|2443.01|31
1623847550000|2021-06-16 12:45:50|2456.1|2443.1|2456.26|2443.26|2457.02|2444.02|2456.02|2443.02|36
1623847560000|2021-06-16 12:46:00|2456.2|2443.2|2455.68|2442.68|2456.32|2443.32|2455.59|2442.59|35
1623847570000|2021-06-16 12:46:10|2455.43|2442.43|2456.35|2443.35|2456.42|2443.42|2455.04|2442.04|33
1623847580000|2021-06-16 12:46:20|2456.19|2443.19|2455.32|2442.32|2456.25|2443.25|2454.88|2441.88|39
1623847590000|2021-06-16 12:46:30|2455.31|2442.31|2456|2443|2456.51|2443.51|2455.31|2442.31|28
1623847600000|2021-06-16 12:46:40|2455.95|2442.95|2456.28|2443.28|2456.28|2443.28|2455.28|2442.28|36
1623847610000|2021-06-16 12:46:50|2456.29|2443.29|2456.34|2443.34|2456.48|2443.48|2456.07|2443.07|32
1623847620000|2021-06-16 12:47:00|2456.32|2443.32|2455.78|2442.78|2456.43|2443.43|2455.78|2442.78|30
1623847630000|2021-06-16 12:47:10|2455.79|2442.79|2455.2|2442.2|2455.96|2442.96|2455.2|2442.2|36
1623847640000|2021-06-16 12:47:20|2455.13|2442.13|2456|2443|2456|2443|2454.66|2441.66|34
1623847650000|2021-06-16 12:47:30|2456.16|2443.16|2456.58|2443.58|2456.58|2443.58|2456.14|2443.14|27
1623847660000|2021-06-16 12:47:40|2456.55|2443.55|2456.46|2443.46|2456.56|2443.56|2456|2443|31
1623847670000|2021-06-16 12:47:50|2456.65|2443.65|2457.4|2444.4|2457.45|2444.45|2456.65|2443.65|33
1623847680000|2021-06-16 12:48:00|2457.35|2444.35|2457.97|2444.97|2458.07|2445.07|2457.32|2444.32|21
1623847690000|2021-06-16 12:48:10|2457.93|2444.93|2458.24|2445.24|2458.24|2445.24|2457.66|2444.66|21
1623847700000|2021-06-16 12:48:20|2458.37|2445.37|2458.81|2445.81|2459.2|2446.2|2458.31|2445.31|38
1623847710000|2021-06-16 12:48:30|2458.66|2445.66|2459.29|2446.29|2459.76|2446.76|2458.66|2445.66|34
1623847720000|2021-06-16 12:48:40|2458.81|2445.81|2458.98|2445.98|2459.52|2446.52|2458.38|2445.38|38
1623847730000|2021-06-16 12:48:50|2458.99|2445.99|2459.84|2446.84|2459.94|2446.94|2458.51|2445.51|31
1623847740000|2021-06-16 12:49:00|2459.82|2446.82|2458.16|2445.16|2460.02|2447.02|2458.16|2445.16|31
1623847750000|2021-06-16 12:49:10|2458.06|2445.06|2458.67|2445.67|2458.67|2445.67|2458.06|2445.06|25
1623847760000|2021-06-16 12:49:20|2458.74|2445.74|2459.48|2446.48|2459.48|2446.48|2458.74|2445.74|35
1623847770000|2021-06-16 12:49:30|2459.47|2446.47|2459.92|2446.92|2460.11|2447.11|2459.47|2446.47|34
1623847780000|2021-06-16 12:49:40|2459.83|2446.83|2460.49|2447.49|2461.88|2448.88|2459.83|2446.83|37
1623847790000|2021-06-16 12:49:50|2460.46|2447.46|2460.55|2447.55|2460.56|2447.56|2460.14|2447.14|38
1623847800000|2021-06-16 12:50:00|2460.53|2447.53|2460.69|2447.69|2461.45|2448.45|2460.32|2447.32|33
1623847810000|2021-06-16 12:50:10|2460.49|2447.49|2460.01|2447.01|2460.49|2447.49|2459.85|2446.85|25
1623847820000|2021-06-16 12:50:20|2459.99|2446.99|2460.56|2447.56|2460.94|2447.94|2459.99|2446.99|15
1623847830000|2021-06-16 12:50:30|2460.61|2447.61|2460.25|2447.25|2460.63|2447.63|2460.18|2447.18|28
1623847840000|2021-06-16 12:50:40|2460.26|2447.26|2460.13|2447.13|2460.31|2447.31|2460.01|2447.01|25
1623847850000|2021-06-16 12:50:50|2460.18|2447.18|2460.16|2447.16|2460.26|2447.26|2459.09|2446.09|34
1623847860000|2021-06-16 12:51:00|2460.51|2447.51|2460.01|2447.01|2460.76|2447.76|2459.93|2446.93|35
1623847870000|2021-06-16 12:51:10|2460.02|2447.02|2459.4|2446.4|2460.03|2447.03|2459.26|2446.26|30
1623847880000|2021-06-16 12:51:20|2459.39|2446.39|2460.35|2447.35|2460.36|2447.36|2459.32|2446.32|29
1623847890000|2021-06-16 12:51:30|2460.46|2447.46|2460.78|2447.78|2460.79|2447.79|2460.46|2447.46|29
1623847900000|2021-06-16 12:51:40|2460.73|2447.73|2460.31|2447.31|2461.1|2448.1|2460.05|2447.05|28
1623847910000|2021-06-16 12:51:50|2460.17|2447.17|2460.05|2447.05|2460.44|2447.44|2459.82|2446.82|33
1623847920000|2021-06-16 12:52:00|2459.87|2446.87|2459.62|2446.62|2459.89|2446.89|2459.38|2446.38|28
1623847930000|2021-06-16 12:52:10|2459.68|2446.68|2459.23|2446.23|2459.76|2446.76|2459.16|2446.16|20
1623847940000|2021-06-16 12:52:20|2459.47|2446.47|2459.83|2446.83|2459.83|2446.83|2459.33|2446.33|33
1623847950000|2021-06-16 12:52:30|2459.89|2446.89|2459.91|2446.91|2460.15|2447.15|2459.86|2446.86|28
1623847960000|2021-06-16 12:52:40|2459.86|2446.86|2459.67|2446.67|2459.91|2446.91|2459.62|2446.62|27
1623847970000|2021-06-16 12:52:50|2459.73|2446.73|2459.22|2446.22|2459.79|2446.79|2459.07|2446.07|23
1623847980000|2021-06-16 12:53:00|2459.1|2446.1|2459.15|2446.15|2459.4|2446.4|2459.1|2446.1|22
1623847990000|2021-06-16 12:53:10|2459.2|2446.2|2459.25|2446.25|2459.35|2446.35|2458.99|2445.99|24
1623848000000|2021-06-16 12:53:20|2459.27|2446.27|2460.46|2447.46|2460.78|2447.78|2459.27|2446.27|34
1623848010000|2021-06-16 12:53:30|2460.41|2447.41|2460.71|2447.71|2460.78|2447.78|2460.05|2447.05|29
1623848020000|2021-06-16 12:53:40|2460.81|2447.81|2461.14|2448.14|2461.27|2448.27|2460.75|2447.75|35
1623848030000|2021-06-16 12:53:50|2461.15|2448.15|2461.48|2448.48|2461.67|2448.67|2461.15|2448.15|20
1623848040000|2021-06-16 12:54:00|2461.52|2448.52|2460.89|2447.89|2461.53|2448.53|2460.54|2447.54|29
1623848050000|2021-06-16 12:54:10|2460.71|2447.71|2462.2|2449.2|2462.36|2449.36|2460.67|2447.67|27
1623848060000|2021-06-16 12:54:20|2462.27|2449.27|2462.32|2449.32|2462.39|2449.39|2461.95|2448.95|33
1623848070000|2021-06-16 12:54:30|2462.29|2449.29|2462.25|2449.25|2462.37|2449.37|2462.04|2449.04|28
1623848080000|2021-06-16 12:54:40|2462.2|2449.2|2462.21|2449.21|2462.3|2449.3|2461.88|2448.88|28
1623848090000|2021-06-16 12:54:50|2462.22|2449.22|2461.89|2448.89|2462.27|2449.27|2461.61|2448.61|28
1623848100000|2021-06-16 12:55:00|2461.88|2448.88|2460.8|2447.8|2461.98|2448.98|2460.68|2447.68|32
1623848110000|2021-06-16 12:55:10|2460.83|2447.83|2460.38|2447.38|2460.89|2447.89|2460.28|2447.28|29
1623848120000|2021-06-16 12:55:20|2460.53|2447.53|2459.17|2446.17|2460.53|2447.53|2459.17|2446.17|27
1623848130000|2021-06-16 12:55:30|2459.28|2446.28|2458.73|2445.73|2459.41|2446.41|2458.51|2445.51|35
1623848140000|2021-06-16 12:55:40|2458.71|2445.71|2459.36|2446.36|2460.17|2447.17|2458.32|2445.32|37
1623848150000|2021-06-16 12:55:50|2459.35|2446.35|2458.66|2445.66|2459.42|2446.42|2458.66|2445.66|33
1623848160000|2021-06-16 12:56:00|2458.45|2445.45|2457.94|2444.94|2458.7|2445.7|2457.91|2444.91|33
1623848170000|2021-06-16 12:56:10|2457.97|2444.97|2457.51|2444.51|2458.09|2445.09|2457.43|2444.43|31
1623848180000|2021-06-16 12:56:20|2457.61|2444.61|2457.59|2444.59|2457.78|2444.78|2457.4|2444.4|23
1623848190000|2021-06-16 12:56:30|2457.67|2444.67|2458.38|2445.38|2458.4|2445.4|2457.59|2444.59|20
1623848200000|2021-06-16 12:56:40|2458.33|2445.33|2458.36|2445.36|2458.53|2445.53|2458.22|2445.22|19
1623848210000|2021-06-16 12:56:50|2458.27|2445.27|2458.24|2445.24|2458.45|2445.45|2458.2|2445.2|18
1623848220000|2021-06-16 12:57:00|2458.26|2445.26|2457.47|2444.47|2458.32|2445.32|2457.39|2444.39|15
1623848230000|2021-06-16 12:57:10|2457.28|2444.28|2457.21|2444.21|2457.28|2444.28|2457.06|2444.06|18
1623848240000|2021-06-16 12:57:20|2457.29|2444.29|2457.48|2444.48|2457.72|2444.72|2457.29|2444.29|32
1623848250000|2021-06-16 12:57:30|2457.46|2444.46|2457.35|2444.35|2457.51|2444.51|2457.32|2444.32|17
1623848260000|2021-06-16 12:57:40|2457.33|2444.33|2457.33|2444.33|2457.38|2444.38|2457.31|2444.31|5
1623848270000|2021-06-16 12:57:50|2457.3|2444.3|2456.84|2443.84|2457.33|2444.33|2456.83|2443.83|21
1623848280000|2021-06-16 12:58:00|2456.83|2443.83|2456.69|2443.69|2456.9|2443.9|2456.69|2443.69|26
1623848290000|2021-06-16 12:58:10|2456.78|2443.78|2457.32|2444.32|2457.37|2444.37|2456.73|2443.73|22
1623848300000|2021-06-16 12:58:20|2457.31|2444.31|2456.91|2443.91|2457.45|2444.45|2456.91|2443.91|23
1623848310000|2021-06-16 12:58:30|2456.9|2443.9|2456.72|2443.72|2456.9|2443.9|2456.68|2443.68|21
1623848320000|2021-06-16 12:58:40|2456.74|2443.74|2456.41|2443.41|2456.75|2443.75|2456.41|2443.41|26
1623848330000|2021-06-16 12:58:50|2456.44|2443.44|2456.71|2443.71|2457.1|2444.1|2456.42|2443.42|31
1623848340000|2021-06-16 12:59:00|2456.58|2443.58|2455.09|2442.09|2456.58|2443.58|2455.09|2442.09|33
1623848350000|2021-06-16 12:59:10|2455.11|2442.11|2455.78|2442.78|2456|2443|2455.05|2442.05|29
1623848360000|2021-06-16 12:59:20|2455.81|2442.81|2455.32|2442.32|2455.88|2442.88|2455.2|2442.2|28
1623848370000|2021-06-16 12:59:30|2455.31|2442.31|2455.55|2442.55|2455.56|2442.56|2454.92|2441.92|34
1623848380000|2021-06-16 12:59:40|2455.64|2442.64|2455.38|2442.38|2455.65|2442.65|2455.1|2442.1|31
1623848390000|2021-06-16 12:59:50|2455.37|2442.37|2455.39|2442.39|2455.54|2442.54|2455.37|2442.37|25
1623848400000|2021-06-16 13:00:00|2455.38|2442.38|2454.24|2441.24|2455.38|2442.38|2454.24|2441.24|30
1623848410000|2021-06-16 13:00:10|2454.46|2441.46|2454.18|2441.18|2454.46|2441.46|2454.13|2441.13|22
1623848420000|2021-06-16 13:00:20|2454.17|2441.17|2455.01|2442.01|2455.11|2442.11|2454.17|2441.17|31
1623848430000|2021-06-16 13:00:30|2455.09|2442.09|2456.5|2443.5|2456.52|2443.52|2455.09|2442.09|33
1623848440000|2021-06-16 13:00:40|2456.48|2443.48|2456.98|2443.98|2457.01|2444.01|2456.48|2443.48|27
1623848450000|2021-06-16 13:00:50|2456.99|2443.99|2457.26|2444.26|2459.08|2446.08|2456.95|2443.95|35
1623848460000|2021-06-16 13:01:00|2457.23|2444.23|2456.3|2443.3|2457.34|2444.34|2456.28|2443.28|25
1623848470000|2021-06-16 13:01:10|2456.28|2443.28|2456.26|2443.26|2456.33|2443.33|2456.13|2443.13|25
1623848480000|2021-06-16 13:01:20|2456.35|2443.35|2456.84|2443.84|2456.98|2443.98|2456.13|2443.13|34
1623848490000|2021-06-16 13:01:30|2456.83|2443.83|2457.86|2444.86|2457.86|2444.86|2456.83|2443.83|24
1623848500000|2021-06-16 13:01:40|2457.94|2444.94|2458.05|2445.05|2458.08|2445.08|2457.82|2444.82|24
1623848510000|2021-06-16 13:01:50|2458.02|2445.02|2457.62|2444.62|2458.03|2445.03|2457.54|2444.54|27
1623848520000|2021-06-16 13:02:00|2457.63|2444.63|2457.5|2444.5|2457.72|2444.72|2457.49|2444.49|24
1623848530000|2021-06-16 13:02:10|2457.51|2444.51|2457.84|2444.84|2457.89|2444.89|2457.44|2444.44|19
1623848540000|2021-06-16 13:02:20|2457.86|2444.86|2459.41|2446.41|2459.41|2446.41|2457.86|2444.86|33
1623848550000|2021-06-16 13:02:30|2459.43|2446.43|2460.15|2447.15|2460.15|2447.15|2459.28|2446.28|28
1623848560000|2021-06-16 13:02:40|2460.01|2447.01|2460.6|2447.6|2460.74|2447.74|2459.81|2446.81|31
1623848570000|2021-06-16 13:02:50|2460.59|2447.59|2460.61|2447.61|2460.68|2447.68|2460.59|2447.59|11
1623848580000|2021-06-16 13:03:00|2460.6|2447.6|2459.97|2446.97|2460.6|2447.6|2459.97|2446.97|22
1623848590000|2021-06-16 13:03:10|2459.86|2446.86|2459.58|2446.58|2459.86|2446.86|2459.3|2446.3|36
1623848600000|2021-06-16 13:03:20|2459.46|2446.46|2460.56|2447.56|2460.62|2447.62|2459.46|2446.46|29
1623848610000|2021-06-16 13:03:30|2460.6|2447.6|2461.2|2448.2|2461.33|2448.33|2460.6|2447.6|27
1623848620000|2021-06-16 13:03:40|2461.45|2448.45|2462.69|2449.69|2462.78|2449.78|2461.37|2448.37|32
1623848630000|2021-06-16 13:03:50|2462.65|2449.65|2462.94|2449.94|2463.34|2450.34|2462.65|2449.65|33
1623848640000|2021-06-16 13:04:00|2462.96|2449.96|2462.43|2449.43|2463|2450|2462.43|2449.43|31
1623848650000|2021-06-16 13:04:10|2462.44|2449.44|2462.87|2449.87|2462.98|2449.98|2462.18|2449.18|29
1623848660000|2021-06-16 13:04:20|2462.86|2449.86|2462.68|2449.68|2462.86|2449.86|2462.63|2449.63|13
1623848670000|2021-06-16 13:04:30|2462.66|2449.66|2462.61|2449.61|2462.83|2449.83|2462.57|2449.57|31
1623848680000|2021-06-16 13:04:40|2462.63|2449.63|2461.78|2448.78|2462.63|2449.63|2461.45|2448.45|30
1623848690000|2021-06-16 13:04:50|2461.79|2448.79|2461.61|2448.61|2461.83|2448.83|2461.55|2448.55|19
1623848700000|2021-06-16 13:05:00|2461.59|2448.59|2461.66|2448.66|2462.11|2449.11|2461.59|2448.59|24
1623848710000|2021-06-16 13:05:10|2461.53|2448.53|2460.36|2447.36|2461.53|2448.53|2460.29|2447.29|24
1623848720000|2021-06-16 13:05:20|2460.26|2447.26|2460.26|2447.26|2461.44|2448.44|2460.26|2447.26|26
1623848730000|2021-06-16 13:05:30|2460.31|2447.31|2461.08|2448.08|2461.08|2448.08|2460.27|2447.27|19
1623848740000|2021-06-16 13:05:40|2461.24|2448.24|2461.16|2448.16|2461.39|2448.39|2461.13|2448.13|21
1623848750000|2021-06-16 13:05:50|2461.17|2448.17|2460.68|2447.68|2461.57|2448.57|2460.67|2447.67|28
1623848760000|2021-06-16 13:06:00|2460.7|2447.7|2461.65|2448.65|2461.68|2448.68|2460.67|2447.67|25
1623848770000|2021-06-16 13:06:10|2461.73|2448.73|2461.64|2448.64|2461.87|2448.87|2461.44|2448.44|28
1623848780000|2021-06-16 13:06:20|2461.5|2448.5|2462.02|2449.02|2462.02|2449.02|2461.5|2448.5|30
1623848790000|2021-06-16 13:06:30|2462.01|2449.01|2461.57|2448.57|2462.17|2449.17|2461.57|2448.57|33
1623848800000|2021-06-16 13:06:40|2461.64|2448.64|2461.79|2448.79|2461.8|2448.8|2461.57|2448.57|28
1623848810000|2021-06-16 13:06:50|2461.8|2448.8|2461.81|2448.81|2461.94|2448.94|2461.67|2448.67|24
1623848820000|2021-06-16 13:07:00|2461.79|2448.79|2460.54|2447.54|2461.94|2448.94|2460.49|2447.49|32
1623848830000|2021-06-16 13:07:10|2460.5|2447.5|2460.43|2447.43|2460.68|2447.68|2460.43|2447.43|25
1623848840000|2021-06-16 13:07:20|2460.37|2447.37|2459.54|2446.54|2460.46|2447.46|2459.54|2446.54|27
1623848850000|2021-06-16 13:07:30|2459.59|2446.59|2459.69|2446.69|2459.96|2446.96|2459.59|2446.59|32
1623848860000|2021-06-16 13:07:40|2460.21|2447.21|2458.69|2445.69|2460.24|2447.24|2458.69|2445.69|21
1623848870000|2021-06-16 13:07:50|2458.64|2445.64|2459.56|2446.56|2459.56|2446.56|2458.33|2445.33|28
1623848880000|2021-06-16 13:08:00|2459.52|2446.52|2458.43|2445.43|2459.52|2446.52|2458.4|2445.4|29
1623848890000|2021-06-16 13:08:10|2458.48|2445.48|2458.37|2445.37|2458.59|2445.59|2458.25|2445.25|30
1623848900000|2021-06-16 13:08:20|2458.38|2445.38|2457.77|2444.77|2458.4|2445.4|2457.54|2444.54|31
1623848910000|2021-06-16 13:08:30|2457.79|2444.79|2457.95|2444.95|2458.06|2445.06|2457.79|2444.79|16
1623848920000|2021-06-16 13:08:40|2458|2445|2456.87|2443.87|2458|2445|2456.85|2443.85|30
1623848930000|2021-06-16 13:08:50|2456.84|2443.84|2456.49|2443.49|2456.86|2443.86|2456.08|2443.08|20
1623848940000|2021-06-16 13:09:00|2456.46|2443.46|2456.23|2443.23|2456.46|2443.46|2456.09|2443.09|15
1623848950000|2021-06-16 13:09:10|2456.2|2443.2|2455.67|2442.67|2456.22|2443.22|2455.3|2442.3|17
1623848960000|2021-06-16 13:09:20|2455.65|2442.65|2455.15|2442.15|2455.68|2442.68|2454.9|2441.9|33
1623848970000|2021-06-16 13:09:30|2455.2|2442.2|2454.95|2441.95|2455.2|2442.2|2454.65|2441.65|32
1623848980000|2021-06-16 13:09:40|2455.08|2442.08|2455.51|2442.51|2455.51|2442.51|2454.57|2441.57|31
1623848990000|2021-06-16 13:09:50|2455.41|2442.41|2455.38|2442.38|2455.74|2442.74|2455.35|2442.35|35
1623849000000|2021-06-16 13:10:00|2455.41|2442.41|2455.06|2442.06|2455.49|2442.49|2454.76|2441.76|25
1623849010000|2021-06-16 13:10:10|2455.02|2442.02|2454.86|2441.86|2455.04|2442.04|2454.86|2441.86|15
1623849020000|2021-06-16 13:10:20|2454.87|2441.87|2454.23|2441.23|2454.93|2441.93|2454.15|2441.15|27
1623849030000|2021-06-16 13:10:30|2454.18|2441.18|2455.37|2442.37|2455.37|2442.37|2454.18|2441.18|37
1623849040000|2021-06-16 13:10:40|2455.39|2442.39|2454.98|2441.98|2455.4|2442.4|2454.98|2441.98|35
1623849050000|2021-06-16 13:10:50|2454.89|2441.89|2454.28|2441.28|2454.96|2441.96|2454.2|2441.2|32
1623849060000|2021-06-16 13:11:00|2454.19|2441.19|2453.45|2440.45|2454.57|2441.57|2453.45|2440.45|34
1623849070000|2021-06-16 13:11:10|2453.24|2440.24|2453.38|2440.38|2453.48|2440.48|2453.03|2440.03|31
1623849080000|2021-06-16 13:11:20|2453.5|2440.5|2453.13|2440.13|2453.5|2440.5|2452.9|2439.9|34
1623849090000|2021-06-16 13:11:30|2452.95|2439.95|2452.46|2439.46|2452.95|2439.95|2452.03|2439.03|35
1623849100000|2021-06-16 13:11:40|2452.37|2439.37|2454.3|2441.3|2454.53|2441.53|2452.12|2439.12|37
1623849110000|2021-06-16 13:11:50|2454.77|2441.77|2454.59|2441.59|2455.31|2442.31|2454.56|2441.56|37
1623849120000|2021-06-16 13:12:00|2454.61|2441.61|2454.61|2441.61|2454.97|2441.97|2454.58|2441.58|30
1623849130000|2021-06-16 13:12:10|2454.68|2441.68|2453.56|2440.56|2454.68|2441.68|2453.56|2440.56|34
1623849140000|2021-06-16 13:12:20|2453.55|2440.55|2453.46|2440.46|2453.72|2440.72|2453.4|2440.4|32
1623849150000|2021-06-16 13:12:30|2453.45|2440.45|2453.23|2440.23|2453.53|2440.53|2453.23|2440.23|29
1623849160000|2021-06-16 13:12:40|2453.33|2440.33|2454.3|2441.3|2454.3|2441.3|2453.17|2440.17|35
1623849170000|2021-06-16 13:12:50|2454.94|2441.94|2451.94|2438.94|2454.94|2441.94|2451.94|2438.94|31
1623849180000|2021-06-16 13:13:00|2451.95|2438.95|2451.01|2438.01|2452.04|2439.04|2449.66|2436.66|40
1623849190000|2021-06-16 13:13:10|2451.09|2438.09|2451.62|2438.62|2452.07|2439.07|2451.09|2438.09|34
1623849200000|2021-06-16 13:13:20|2451.63|2438.63|2451.83|2438.83|2451.85|2438.85|2451.42|2438.42|29
1623849210000|2021-06-16 13:13:30|2451.92|2438.92|2451.64|2438.64|2452.44|2439.44|2451.64|2438.64|30
1623849220000|2021-06-16 13:13:40|2451.63|2438.63|2450.41|2437.41|2451.63|2438.63|2450.41|2437.41|29
1623849230000|2021-06-16 13:13:50|2450.24|2437.24|2450.01|2437.01|2450.34|2437.34|2449.81|2436.81|34
1623849240000|2021-06-16 13:14:00|2449.96|2436.96|2448.47|2435.47|2449.98|2436.98|2448.24|2435.24|23
1623849250000|2021-06-16 13:14:10|2448.07|2435.07|2447.55|2434.55|2448.4|2435.4|2447.07|2434.07|28
1623849260000|2021-06-16 13:14:20|2447|2434|2445.52|2432.52|2447.33|2434.33|2445.39|2432.39|31
1623849270000|2021-06-16 13:14:30|2445.11|2432.11|2445.44|2432.44|2446.05|2433.05|2444.55|2431.55|38
1623849280000|2021-06-16 13:14:40|2445.36|2432.36|2445.28|2432.28|2445.79|2432.79|2445.21|2432.21|33
1623849290000|2021-06-16 13:14:50|2445.36|2432.36|2445.58|2432.58|2446.04|2433.04|2445.28|2432.28|37
1623849300000|2021-06-16 13:15:00|2445.68|2432.68|2446.79|2433.79|2446.79|2433.79|2445.58|2432.58|34
1623849310000|2021-06-16 13:15:10|2447.12|2434.12|2448.02|2435.02|2448.38|2435.38|2447.12|2434.12|38
1623849320000|2021-06-16 13:15:20|2447.96|2434.96|2447.2|2434.2|2448.12|2435.12|2447.2|2434.2|36
1623849330000|2021-06-16 13:15:30|2447.21|2434.21|2447.45|2434.45|2447.49|2434.49|2447.12|2434.12|32
1623849340000|2021-06-16 13:15:40|2447.41|2434.41|2448.68|2435.68|2449.01|2436.01|2447.37|2434.37|37
1623849350000|2021-06-16 13:15:50|2448.66|2435.66|2449.02|2436.02|2449.02|2436.02|2448.26|2435.26|36
1623849360000|2021-06-16 13:16:00|2449.1|2436.1|2449.67|2436.67|2450.11|2437.11|2449.07|2436.07|30
1623849370000|2021-06-16 13:16:10|2449.62|2436.62|2448.54|2435.54|2449.73|2436.73|2448.4|2435.4|38
1623849380000|2021-06-16 13:16:20|2448.53|2435.53|2449.38|2436.38|2449.38|2436.38|2448.53|2435.53|38
1623849390000|2021-06-16 13:16:30|2449.43|2436.43|2449.1|2436.1|2449.48|2436.48|2449.1|2436.1|32
1623849400000|2021-06-16 13:16:40|2449.08|2436.08|2448.84|2435.84|2449.08|2436.08|2448.66|2435.66|23
1623849410000|2021-06-16 13:16:50|2448.87|2435.87|2449.68|2436.68|2449.95|2436.95|2448.79|2435.79|34
1623849420000|2021-06-16 13:17:00|2449.71|2436.71|2448.67|2435.67|2449.83|2436.83|2448.61|2435.61|30
1623849430000|2021-06-16 13:17:10|2448.65|2435.65|2447.97|2434.97|2448.74|2435.74|2447.97|2434.97|32
1623849440000|2021-06-16 13:17:20|2448.28|2435.28|2448.18|2435.18|2448.29|2435.29|2447.79|2434.79|31
1623849450000|2021-06-16 13:17:30|2448.37|2435.37|2447.93|2434.93|2448.87|2435.87|2447.87|2434.87|35
1623849460000|2021-06-16 13:17:40|2447.94|2434.94|2449.25|2436.25|2449.25|2436.25|2447.93|2434.93|38
1623849470000|2021-06-16 13:17:50|2449.23|2436.23|2449.24|2436.24|2449.24|2436.24|2448.61|2435.61|33
1623849480000|2021-06-16 13:18:00|2449.25|2436.25|2450.18|2437.18|2450.28|2437.28|2449.25|2436.25|34
1623849490000|2021-06-16 13:18:10|2450.26|2437.26|2450.1|2437.1|2450.41|2437.41|2449.99|2436.99|28
1623849500000|2021-06-16 13:18:20|2450.08|2437.08|2450.37|2437.37|2450.82|2437.82|2450.03|2437.03|31
1623849510000|2021-06-16 13:18:30|2450.38|2437.38|2450.48|2437.48|2450.62|2437.62|2450.23|2437.23|29
1623849520000|2021-06-16 13:18:40|2450.47|2437.47|2448.91|2435.91|2450.58|2437.58|2448.88|2435.88|30
1623849530000|2021-06-16 13:18:50|2448.92|2435.92|2448.54|2435.54|2448.96|2435.96|2447.75|2434.75|34
1623849540000|2021-06-16 13:19:00|2448.92|2435.92|2448.12|2435.12|2449.56|2436.56|2447.97|2434.97|29
1623849550000|2021-06-16 13:19:10|2448.16|2435.16|2447.53|2434.53|2448.16|2435.16|2447.5|2434.5|32
1623849560000|2021-06-16 13:19:20|2447.52|2434.52|2448.19|2435.19|2448.19|2435.19|2447.52|2434.52|27
1623849570000|2021-06-16 13:19:30|2448.16|2435.16|2448.9|2435.9|2448.9|2435.9|2448.16|2435.16|25
1623849580000|2021-06-16 13:19:40|2448.88|2435.88|2449.04|2436.04|2449.23|2436.23|2448.79|2435.79|24
1623849590000|2021-06-16 13:19:50|2449.02|2436.02|2448.58|2435.58|2449.13|2436.13|2448.1|2435.1|32
1623849600000|2021-06-16 13:20:00|2448.6|2435.6|2449.3|2436.3|2449.32|2436.32|2448.6|2435.6|25
1623849610000|2021-06-16 13:20:10|2449.42|2436.42|2449.39|2436.39|2449.44|2436.44|2449.25|2436.25|14
1623849620000|2021-06-16 13:20:20|2449.38|2436.38|2450.88|2437.88|2450.96|2437.96|2449.38|2436.38|23
1623849630000|2021-06-16 13:20:30|2450.87|2437.87|2451.28|2438.28|2451.36|2438.36|2450.77|2437.77|26
1623849640000|2021-06-16 13:20:40|2451.32|2438.32|2450.42|2437.42|2451.67|2438.67|2450.42|2437.42|33
1623849650000|2021-06-16 13:20:50|2450.47|2437.47|2449.94|2436.94|2450.47|2437.47|2449.92|2436.92|20
1623849660000|2021-06-16 13:21:00|2449.93|2436.93|2449.52|2436.52|2449.93|2436.93|2449.51|2436.51|27
1623849670000|2021-06-16 13:21:10|2449.53|2436.53|2450.79|2437.79|2450.79|2437.79|2449.53|2436.53|34
1623849680000|2021-06-16 13:21:20|2450.82|2437.82|2451.92|2438.92|2452.21|2439.21|2450.82|2437.82|36
1623849690000|2021-06-16 13:21:30|2452.02|2439.02|2452.29|2439.29|2452.38|2439.38|2451.97|2438.97|34
1623849700000|2021-06-16 13:21:40|2452.34|2439.34|2452.67|2439.67|2452.68|2439.68|2452.29|2439.29|29
1623849710000|2021-06-16 13:21:50|2452.62|2439.62|2452.79|2439.79|2452.95|2439.95|2452.58|2439.58|21
1623849720000|2021-06-16 13:22:00|2452.69|2439.69|2451|2438|2452.71|2439.71|2450.69|2437.69|35
1623849730000|2021-06-16 13:22:10|2451.03|2438.03|2453.19|2440.19|2453.2|2440.2|2451.01|2438.01|33
1623849740000|2021-06-16 13:22:20|2453.17|2440.17|2454.43|2441.43|2454.44|2441.44|2453.14|2440.14|35
1623849750000|2021-06-16 13:22:30|2454.4|2441.4|2454.22|2441.22|2454.41|2441.41|2453.39|2440.39|33
1623849760000|2021-06-16 13:22:40|2454.2|2441.2|2454.21|2441.21|2454.38|2441.38|2454.12|2441.12|28
1623849770000|2021-06-16 13:22:50|2454.22|2441.22|2453.03|2440.03|2454.22|2441.22|2453.03|2440.03|28
1623849780000|2021-06-16 13:23:00|2453.23|2440.23|2452.08|2439.08|2453.27|2440.27|2452.08|2439.08|25
1623849790000|2021-06-16 13:23:10|2452.09|2439.09|2452.3|2439.3|2452.43|2439.43|2452.02|2439.02|23
1623849800000|2021-06-16 13:23:20|2452.25|2439.25|2452.62|2439.62|2452.81|2439.81|2452.22|2439.22|25
1623849810000|2021-06-16 13:23:30|2452.63|2439.63|2452.99|2439.99|2453.06|2440.06|2452.63|2439.63|20
1623849820000|2021-06-16 13:23:40|2453.06|2440.06|2453.07|2440.07|2453.36|2440.36|2453|2440|25
1623849830000|2021-06-16 13:23:50|2453.19|2440.19|2453.57|2440.57|2453.69|2440.69|2453.1|2440.1|29
1623849840000|2021-06-16 13:24:00|2453.7|2440.7|2457.54|2444.54|2457.54|2444.54|2453.59|2440.59|35
1623849850000|2021-06-16 13:24:10|2457.56|2444.56|2461.39|2448.39|2461.39|2448.39|2457.41|2444.41|38
1623849860000|2021-06-16 13:24:20|2461.38|2448.38|2463.58|2450.58|2463.65|2450.65|2461.2|2448.2|37
1623849870000|2021-06-16 13:24:30|2463.57|2450.57|2465.7|2452.7|2465.7|2452.7|2463.57|2450.57|28
1623849880000|2021-06-16 13:24:40|2466.25|2453.25|2467.6|2454.6|2469.1|2456.1|2466.25|2453.25|28
1623849890000|2021-06-16 13:24:50|2467.89|2454.89|2470.36|2457.36|2470.42|2457.42|2467.6|2454.6|24
1623849900000|2021-06-16 13:25:00|2470.14|2457.14|2467.79|2454.79|2470.14|2457.14|2467.16|2454.16|27
1623849910000|2021-06-16 13:25:10|2467.61|2454.61|2467.44|2454.44|2467.61|2454.61|2465.41|2452.41|22
1623849920000|2021-06-16 13:25:20|2467.53|2454.53|2473.22|2460.22|2473.22|2460.22|2467.53|2454.53|29
1623849930000|2021-06-16 13:25:30|2473.19|2460.19|2472.77|2459.77|2473.49|2460.49|2471.61|2458.61|28
1623849940000|2021-06-16 13:25:40|2472.57|2459.57|2473.25|2460.25|2473.67|2460.67|2472.55|2459.55|27
1623849950000|2021-06-16 13:25:50|2473.34|2460.34|2472.05|2459.05|2473.84|2460.84|2472.04|2459.04|25
1623849960000|2021-06-16 13:26:00|2472.34|2459.34|2471.73|2458.73|2472.34|2459.34|2470.39|2457.39|26
1623849970000|2021-06-16 13:26:10|2472.25|2459.25|2472.29|2459.29|2472.66|2459.66|2471.83|2458.83|25
1623849980000|2021-06-16 13:26:20|2472.39|2459.39|2471.82|2458.82|2472.49|2459.49|2471.36|2458.36|25
1623849990000|2021-06-16 13:26:30|2471.75|2458.75|2470.08|2457.08|2471.75|2458.75|2470.07|2457.07|26
1623850000000|2021-06-16 13:26:40|2470.05|2457.05|2470.74|2457.74|2471.66|2458.66|2469.72|2456.72|28
1623850010000|2021-06-16 13:26:50|2471.02|2458.02|2471.84|2458.84|2471.84|2458.84|2470.99|2457.99|25
1623850020000|2021-06-16 13:27:00|2471.78|2458.78|2469.66|2456.66|2471.78|2458.78|2469.66|2456.66|27
1623850030000|2021-06-16 13:27:10|2469.91|2456.91|2469.41|2456.41|2469.91|2456.91|2469.12|2456.12|23
1623850040000|2021-06-16 13:27:20|2469.21|2456.21|2468.26|2455.26|2469.38|2456.38|2468.26|2455.26|24
1623850050000|2021-06-16 13:27:30|2468.21|2455.21|2469.14|2456.14|2469.41|2456.41|2468.21|2455.21|28
1623850060000|2021-06-16 13:27:40|2469.32|2456.32|2470.02|2457.02|2470.84|2457.84|2469.32|2456.32|27
1623850070000|2021-06-16 13:27:50|2470.04|2457.04|2468.18|2455.18|2470.04|2457.04|2468.18|2455.18|27
1623850080000|2021-06-16 13:28:00|2468.17|2455.17|2468.76|2455.76|2469|2456|2468.17|2455.17|26
1623850090000|2021-06-16 13:28:10|2468.79|2455.79|2467.54|2454.54|2468.79|2455.79|2467.24|2454.24|26
1623850100000|2021-06-16 13:28:20|2467.72|2454.72|2466.65|2453.65|2467.72|2454.72|2466.55|2453.55|28
1623850110000|2021-06-16 13:28:30|2466.82|2453.82|2466.78|2453.78|2467.77|2454.77|2466.78|2453.78|27
1623850120000|2021-06-16 13:28:40|2466.82|2453.82|2464.52|2451.52|2466.91|2453.91|2464.49|2451.49|24
1623850130000|2021-06-16 13:28:50|2464.48|2451.48|2464.38|2451.38|2464.74|2451.74|2464.24|2451.24|24
1623850140000|2021-06-16 13:29:00|2464.39|2451.39|2463.6|2450.6|2464.4|2451.4|2461.57|2448.57|29
1623850150000|2021-06-16 13:29:10|2463.72|2450.72|2463.34|2450.34|2463.73|2450.73|2462.79|2449.79|26
1623850160000|2021-06-16 13:29:20|2463.45|2450.45|2463.56|2450.56|2463.72|2450.72|2463.4|2450.4|25
1623850170000|2021-06-16 13:29:30|2463.65|2450.65|2464.59|2451.59|2464.98|2451.98|2463.3|2450.3|29
1623850180000|2021-06-16 13:29:40|2464.6|2451.6|2466.75|2453.75|2467.07|2454.07|2464.26|2451.26|26
1623850190000|2021-06-16 13:29:50|2466.79|2453.79|2466.21|2453.21|2467.08|2454.08|2466.16|2453.16|29
1623850200000|2021-06-16 13:30:00|2466.07|2453.07|2463.61|2450.61|2466.12|2453.12|2463.49|2450.49|27
1623850210000|2021-06-16 13:30:10|2463.59|2450.59|2463.63|2450.63|2463.75|2450.75|2463.29|2450.29|28
1623850220000|2021-06-16 13:30:20|2463.57|2450.57|2462.96|2449.96|2463.57|2450.57|2462.76|2449.76|27
1623850230000|2021-06-16 13:30:30|2462.99|2449.99|2462.37|2449.37|2463.36|2450.36|2462.2|2449.2|29
1623850240000|2021-06-16 13:30:40|2462.05|2449.05|2462.19|2449.19|2462.42|2449.42|2461.98|2448.98|16
1623850250000|2021-06-16 13:30:50|2461.38|2448.38|2462.99|2449.99|2462.99|2449.99|2461.33|2448.33|27
1623850260000|2021-06-16 13:31:00|2463.07|2450.07|2461.61|2448.61|2463.12|2450.12|2461.61|2448.61|28
1623850270000|2021-06-16 13:31:10|2461.4|2448.4|2460.9|2447.9|2462.22|2449.22|2460.9|2447.9|27
1623850280000|2021-06-16 13:31:20|2460.89|2447.89|2461.39|2448.39|2461.41|2448.41|2460.64|2447.64|26
1623850290000|2021-06-16 13:31:30|2461.54|2448.54|2461.97|2448.97|2462.12|2449.12|2461.41|2448.41|27
1623850300000|2021-06-16 13:31:40|2461.88|2448.88|2460.81|2447.81|2461.96|2448.96|2460.72|2447.72|26
1623850310000|2021-06-16 13:31:50|2460.65|2447.65|2460.77|2447.77|2460.88|2447.88|2460.37|2447.37|23
1623850320000|2021-06-16 13:32:00|2460.78|2447.78|2461.37|2448.37|2461.88|2448.88|2460.56|2447.56|26
1623850330000|2021-06-16 13:32:10|2461.38|2448.38|2460.84|2447.84|2461.56|2448.56|2460.84|2447.84|26
1623850340000|2021-06-16 13:32:20|2460.9|2447.9|2460.35|2447.35|2460.9|2447.9|2460.27|2447.27|23
1623850350000|2021-06-16 13:32:30|2460.36|2447.36|2460.87|2447.87|2461.36|2448.36|2460.31|2447.31|29
1623850360000|2021-06-16 13:32:40|2460.91|2447.91|2459.99|2446.99|2460.91|2447.91|2459.99|2446.99|25
1623850370000|2021-06-16 13:32:50|2460|2447|2461.49|2448.49|2461.49|2448.49|2459.97|2446.97|23
1623850380000|2021-06-16 13:33:00|2461.31|2448.31|2461.11|2448.11|2461.47|2448.47|2461.05|2448.05|28
1623850390000|2021-06-16 13:33:10|2461.07|2448.07|2461.11|2448.11|2461.2|2448.2|2460.75|2447.75|25
1623850400000|2021-06-16 13:33:20|2461.14|2448.14|2462.1|2449.1|2462.1|2449.1|2461.09|2448.09|24
1623850410000|2021-06-16 13:33:30|2462.14|2449.14|2462.16|2449.16|2462.86|2449.86|2462.14|2449.14|27
1623850420000|2021-06-16 13:33:40|2461.92|2448.92|2461.86|2448.86|2462.17|2449.17|2461.73|2448.73|16
1623850430000|2021-06-16 13:33:50|2461.9|2448.9|2462.72|2449.72|2462.86|2449.86|2461.9|2448.9|22
1623850440000|2021-06-16 13:34:00|2462.56|2449.56|2461.5|2448.5|2462.79|2449.79|2461.5|2448.5|25
1623850450000|2021-06-16 13:34:10|2461.53|2448.53|2462.29|2449.29|2462.29|2449.29|2461.39|2448.39|25
1623850460000|2021-06-16 13:34:20|2462.63|2449.63|2463.6|2450.6|2463.66|2450.66|2462.63|2449.63|27
1623850470000|2021-06-16 13:34:30|2463.61|2450.61|2464.13|2451.13|2464.5|2451.5|2463.61|2450.61|27
1623850480000|2021-06-16 13:34:40|2464.18|2451.18|2463.79|2450.79|2464.18|2451.18|2463.62|2450.62|26
1623850490000|2021-06-16 13:34:50|2463.76|2450.76|2462.64|2449.64|2463.77|2450.77|2462.64|2449.64|28
1623850500000|2021-06-16 13:35:00|2462.71|2449.71|2462.49|2449.49|2462.89|2449.89|2462.49|2449.49|26
1623850510000|2021-06-16 13:35:10|2462.47|2449.47|2462.91|2449.91|2462.91|2449.91|2461.95|2448.95|24
1623850520000|2021-06-16 13:35:20|2463.28|2450.28|2463.21|2450.21|2463.75|2450.75|2463.21|2450.21|25
1623850530000|2021-06-16 13:35:30|2463.19|2450.19|2461.44|2448.44|2463.19|2450.19|2461.44|2448.44|24
1623850540000|2021-06-16 13:35:40|2461.31|2448.31|2461.18|2448.18|2461.48|2448.48|2460.66|2447.66|24
1623850550000|2021-06-16 13:35:50|2461.21|2448.21|2461.8|2448.8|2462.39|2449.39|2461.21|2448.21|27
1623850560000|2021-06-16 13:36:00|2461.79|2448.79|2462.36|2449.36|2462.56|2449.56|2461.71|2448.71|28
1623850570000|2021-06-16 13:36:10|2462.3|2449.3|2462.21|2449.21|2462.5|2449.5|2462.21|2449.21|25
1623850580000|2021-06-16 13:36:20|2462.17|2449.17|2462.14|2449.14|2462.3|2449.3|2462.09|2449.09|26
1623850590000|2021-06-16 13:36:30|2462.17|2449.17|2462.61|2449.61|2463.01|2450.01|2462.17|2449.17|24
1623850600000|2021-06-16 13:36:40|2462.6|2449.6|2463.53|2450.53|2463.58|2450.58|2462.48|2449.48|27
1623850610000|2021-06-16 13:36:50|2463.5|2450.5|2464.35|2451.35|2464.56|2451.56|2463.47|2450.47|21
1623850620000|2021-06-16 13:37:00|2464.32|2451.32|2463.46|2450.46|2464.32|2451.32|2463.46|2450.46|21
1623850630000|2021-06-16 13:37:10|2463.52|2450.52|2463.51|2450.51|2463.73|2450.73|2463.39|2450.39|20
1623850640000|2021-06-16 13:37:20|2463.46|2450.46|2465.17|2452.17|2465.48|2452.48|2463.46|2450.46|23
1623850650000|2021-06-16 13:37:30|2465.66|2452.66|2466.04|2453.04|2466.5|2453.5|2465.66|2452.66|27
1623850660000|2021-06-16 13:37:40|2466.1|2453.1|2465.72|2452.72|2466.39|2453.39|2465.67|2452.67|26
1623850670000|2021-06-16 13:37:50|2465.93|2452.93|2466.42|2453.42|2466.42|2453.42|2465.67|2452.67|24
1623850680000|2021-06-16 13:38:00|2466.39|2453.39|2466.86|2453.86|2466.9|2453.9|2466.39|2453.39|24
1623850690000|2021-06-16 13:38:10|2466.83|2453.83|2467.11|2454.11|2467.11|2454.11|2466.74|2453.74|23
1623850700000|2021-06-16 13:38:20|2467.01|2454.01|2467.98|2454.98|2468|2455|2467.01|2454.01|17
1623850710000|2021-06-16 13:38:30|2468.05|2455.05|2467.62|2454.62|2468.38|2455.38|2467.62|2454.62|26
1623850720000|2021-06-16 13:38:40|2467.37|2454.37|2467.61|2454.61|2467.63|2454.63|2467.03|2454.03|23
1623850730000|2021-06-16 13:38:50|2467.59|2454.59|2466.69|2453.69|2467.59|2454.59|2466.67|2453.67|24
1623850740000|2021-06-16 13:39:00|2466.76|2453.76|2466.86|2453.86|2467.12|2454.12|2466.7|2453.7|25
1623850750000|2021-06-16 13:39:10|2466.81|2453.81|2466.36|2453.36|2466.88|2453.88|2466.31|2453.31|22
1623850760000|2021-06-16 13:39:20|2466.35|2453.35|2465.2|2452.2|2466.35|2453.35|2465.1|2452.1|24
1623850770000|2021-06-16 13:39:30|2465.21|2452.21|2466.37|2453.37|2466.71|2453.71|2465.19|2452.19|25
1623850780000|2021-06-16 13:39:40|2466.31|2453.31|2466.27|2453.27|2466.7|2453.7|2466.18|2453.18|27
1623850790000|2021-06-16 13:39:50|2466.31|2453.31|2467.13|2454.13|2467.13|2454.13|2466.28|2453.28|26
1623850800000|2021-06-16 13:40:00|2467.06|2454.06|2465.33|2452.33|2467.12|2454.12|2465.33|2452.33|23
1623850810000|2021-06-16 13:40:10|2465.3|2452.3|2465.64|2452.64|2465.95|2452.95|2465.29|2452.29|24
1623850820000|2021-06-16 13:40:20|2465.61|2452.61|2465.43|2452.43|2465.61|2452.61|2465.25|2452.25|25
1623850830000|2021-06-16 13:40:30|2465.49|2452.49|2466.68|2453.68|2466.69|2453.69|2465.46|2452.46|27
1623850840000|2021-06-16 13:40:40|2466.69|2453.69|2466.44|2453.44|2466.69|2453.69|2466.41|2453.41|19
1623850850000|2021-06-16 13:40:50|2466.36|2453.36|2466.23|2453.23|2466.61|2453.61|2466.08|2453.08|20
1623850860000|2021-06-16 13:41:00|2466.18|2453.18|2466.12|2453.12|2466.18|2453.18|2465.58|2452.58|25
1623850870000|2021-06-16 13:41:10|2466.11|2453.11|2465.92|2452.92|2466.53|2453.53|2465.85|2452.85|27
1623850880000|2021-06-16 13:41:20|2466.01|2453.01|2465.58|2452.58|2466.02|2453.02|2465.58|2452.58|21
1623850890000|2021-06-16 13:41:30|2465.57|2452.57|2465.41|2452.41|2465.59|2452.59|2465.39|2452.39|26
1623850900000|2021-06-16 13:41:40|2465.39|2452.39|2465.33|2452.33|2465.56|2452.56|2465.2|2452.2|18
1623850910000|2021-06-16 13:41:50|2465.35|2452.35|2465.01|2452.01|2465.57|2452.57|2465.01|2452.01|25
1623850920000|2021-06-16 13:42:00|2464.99|2451.99|2465.33|2452.33|2466.72|2453.72|2464.99|2451.99|28
1623850930000|2021-06-16 13:42:10|2465.26|2452.26|2465.16|2452.16|2465.31|2452.31|2465.03|2452.03|23
1623850940000|2021-06-16 13:42:20|2465.14|2452.14|2465.19|2452.19|2465.37|2452.37|2465.06|2452.06|24
1623850950000|2021-06-16 13:42:30|2465.17|2452.17|2465.05|2452.05|2465.19|2452.19|2464.76|2451.76|19
1623850960000|2021-06-16 13:42:40|2465.26|2452.26|2465.65|2452.65|2465.97|2452.97|2465.12|2452.12|24
1623850970000|2021-06-16 13:42:50|2465.81|2452.81|2465.4|2452.4|2466.11|2453.11|2465.3|2452.3|24
1623850980000|2021-06-16 13:43:00|2465.39|2452.39|2464.31|2451.31|2465.39|2452.39|2464.31|2451.31|15
1623850990000|2021-06-16 13:43:10|2464.34|2451.34|2465.3|2452.3|2465.76|2452.76|2464.34|2451.34|24
1623851000000|2021-06-16 13:43:20|2465.22|2452.22|2466.21|2453.21|2466.25|2453.25|2465.22|2452.22|26
1623851010000|2021-06-16 13:43:30|2466.26|2453.26|2466.88|2453.88|2466.97|2453.97|2466.26|2453.26|26
1623851020000|2021-06-16 13:43:40|2466.97|2453.97|2466.28|2453.28|2466.97|2453.97|2466.06|2453.06|28
1623851030000|2021-06-16 13:43:50|2466.34|2453.34|2465.98|2452.98|2466.52|2453.52|2465.97|2452.97|27
1623851040000|2021-06-16 13:44:00|2466.06|2453.06|2465.22|2452.22|2466.06|2453.06|2465.22|2452.22|24
1623851050000|2021-06-16 13:44:10|2465.29|2452.29|2465.13|2452.13|2465.3|2452.3|2464.95|2451.95|28
1623851060000|2021-06-16 13:44:20|2465.16|2452.16|2465.43|2452.43|2465.69|2452.69|2465.07|2452.07|21
1623851070000|2021-06-16 13:44:30|2465.24|2452.24|2465.11|2452.11|2465.25|2452.25|2465.03|2452.03|24
1623851080000|2021-06-16 13:44:40|2465.26|2452.26|2465.22|2452.22|2465.33|2452.33|2465.21|2452.21|20
1623851090000|2021-06-16 13:44:50|2465.23|2452.23|2465.18|2452.18|2465.29|2452.29|2465.09|2452.09|22
1623851100000|2021-06-16 13:45:00|2465.19|2452.19|2465.16|2452.16|2465.31|2452.31|2465.14|2452.14|16
1623851110000|2021-06-16 13:45:10|2465.14|2452.14|2465.13|2452.13|2465.14|2452.14|2465.13|2452.13|6
1623851120000|2021-06-16 13:45:20|2464.87|2451.87|2465.09|2452.09|2465.11|2452.11|2464.68|2451.68|20
1623851130000|2021-06-16 13:45:30|2464.96|2451.96|2463.69|2450.69|2465|2452|2463.69|2450.69|18
1623851140000|2021-06-16 13:45:40|2463.76|2450.76|2462.75|2449.75|2463.76|2450.76|2462.75|2449.75|22
1623851150000|2021-06-16 13:45:50|2462.67|2449.67|2462.86|2449.86|2463.12|2450.12|2461.88|2448.88|25
1623851160000|2021-06-16 13:46:00|2462.77|2449.77|2461.59|2448.59|2463.06|2450.06|2461.59|2448.59|23
1623851170000|2021-06-16 13:46:10|2461.56|2448.56|2461.28|2448.28|2461.59|2448.59|2461.23|2448.23|18
1623851180000|2021-06-16 13:46:20|2461.3|2448.3|2461.17|2448.17|2461.34|2448.34|2461.17|2448.17|23
1623851190000|2021-06-16 13:46:30|2461.16|2448.16|2461.54|2448.54|2461.54|2448.54|2461.02|2448.02|26
1623851200000|2021-06-16 13:46:40|2461.62|2448.62|2461.32|2448.32|2461.87|2448.87|2461.18|2448.18|28
1623851210000|2021-06-16 13:46:50|2461.25|2448.25|2460.18|2447.18|2461.25|2448.25|2460.18|2447.18|35
1623851220000|2021-06-16 13:47:00|2460.24|2447.24|2459.67|2446.67|2460.24|2447.24|2458.73|2445.73|27
1623851230000|2021-06-16 13:47:10|2459.66|2446.66|2458.93|2445.93|2459.66|2446.66|2458.24|2445.24|36
1623851240000|2021-06-16 13:47:20|2459.13|2446.13|2458.62|2445.62|2459.13|2446.13|2458.56|2445.56|38
1623851250000|2021-06-16 13:47:30|2458.58|2445.58|2458.42|2445.42|2458.62|2445.62|2458.3|2445.3|21
1623851260000|2021-06-16 13:47:40|2458.35|2445.35|2457.42|2444.42|2458.35|2445.35|2457.34|2444.34|21
1623851270000|2021-06-16 13:47:50|2457.43|2444.43|2457.87|2444.87|2457.99|2444.99|2457.4|2444.4|35
1623851280000|2021-06-16 13:48:00|2457.84|2444.84|2457.86|2444.86|2457.99|2444.99|2457.73|2444.73|19
1623851290000|2021-06-16 13:48:10|2457.64|2444.64|2457.62|2444.62|2457.86|2444.86|2457.44|2444.44|10
1623851300000|2021-06-16 13:48:20|2457.67|2444.67|2457.66|2444.66|2457.67|2444.67|2457.47|2444.47|6
1623851310000|2021-06-16 13:48:30|2457.65|2444.65|2457.2|2444.2|2457.65|2444.65|2457.12|2444.12|13
1623851320000|2021-06-16 13:48:40|2457.19|2444.19|2457.29|2444.29|2457.29|2444.29|2457.19|2444.19|6
1623851330000|2021-06-16 13:48:50|2457.26|2444.26|2456.71|2443.71|2457.28|2444.28|2456.67|2443.67|20
1623851340000|2021-06-16 13:49:00|2456.7|2443.7|2455.39|2442.39|2456.7|2443.7|2455.39|2442.39|23
1623851350000|2021-06-16 13:49:10|2455.43|2442.43|2453.93|2440.93|2455.49|2442.49|2453.89|2440.89|34
1623851360000|2021-06-16 13:49:20|2453.98|2440.98|2455.85|2442.85|2455.85|2442.85|2453.96|2440.96|33
1623851370000|2021-06-16 13:49:30|2455.83|2442.83|2455.74|2442.74|2456.5|2443.5|2455.68|2442.68|34
1623851380000|2021-06-16 13:49:40|2455.82|2442.82|2456.43|2443.43|2456.44|2443.44|2455.74|2442.74|30
1623851390000|2021-06-16 13:49:50|2456.46|2443.46|2456.53|2443.53|2456.71|2443.71|2455.95|2442.95|29
1623851400000|2021-06-16 13:50:00|2456.36|2443.36|2456.12|2443.12|2456.83|2443.83|2456.12|2443.12|31
1623851410000|2021-06-16 13:50:10|2456.14|2443.14|2455.36|2442.36|2456.17|2443.17|2455.36|2442.36|25
1623851420000|2021-06-16 13:50:20|2455.3|2442.3|2454.45|2441.45|2455.3|2442.3|2454.33|2441.33|25
1623851430000|2021-06-16 13:50:30|2454.36|2441.36|2455.01|2442.01|2455.01|2442.01|2454.32|2441.32|25
1623851440000|2021-06-16 13:50:40|2455.09|2442.09|2455.3|2442.3|2455.3|2442.3|2454.72|2441.72|26
1623851450000|2021-06-16 13:50:50|2455.42|2442.42|2455.11|2442.11|2455.65|2442.65|2455.11|2442.11|22
1623851460000|2021-06-16 13:51:00|2455.07|2442.07|2454.72|2441.72|2455.21|2442.21|2454.67|2441.67|32
1623851470000|2021-06-16 13:51:10|2454.83|2441.83|2455.05|2442.05|2455.36|2442.36|2454.8|2441.8|28
1623851480000|2021-06-16 13:51:20|2455.06|2442.06|2455.48|2442.48|2455.82|2442.82|2455.06|2442.06|34
1623851490000|2021-06-16 13:51:30|2455.54|2442.54|2455.31|2442.31|2455.72|2442.72|2455.3|2442.3|24
1623851500000|2021-06-16 13:51:40|2455.33|2442.33|2455.46|2442.46|2455.47|2442.47|2455.31|2442.31|24
1623851510000|2021-06-16 13:51:50|2455.47|2442.47|2455.33|2442.33|2455.51|2442.51|2455.33|2442.33|32
1623851520000|2021-06-16 13:52:00|2455.37|2442.37|2456.2|2443.2|2456.2|2443.2|2455.33|2442.33|27
1623851530000|2021-06-16 13:52:10|2456.25|2443.25|2456.39|2443.39|2456.41|2443.41|2455.93|2442.93|25
1623851540000|2021-06-16 13:52:20|2456.41|2443.41|2456.58|2443.58|2457.6|2444.6|2456.41|2443.41|36
1623851550000|2021-06-16 13:52:30|2456.61|2443.61|2456.54|2443.54|2456.61|2443.61|2456.13|2443.13|27
1623851560000|2021-06-16 13:52:40|2456.59|2443.59|2455.98|2442.98|2456.77|2443.77|2455.96|2442.96|26
1623851570000|2021-06-16 13:52:50|2456.03|2443.03|2456.15|2443.15|2456.19|2443.19|2455.89|2442.89|23
1623851580000|2021-06-16 13:53:00|2456.14|2443.14|2455.63|2442.63|2456.19|2443.19|2455.63|2442.63|29
1623851590000|2021-06-16 13:53:10|2455.72|2442.72|2455.75|2442.75|2455.78|2442.78|2455.6|2442.6|34
1623851600000|2021-06-16 13:53:20|2455.77|2442.77|2457.06|2444.06|2457.06|2444.06|2455.75|2442.75|36
1623851610000|2021-06-16 13:53:30|2457.05|2444.05|2457.73|2444.73|2457.73|2444.73|2456.9|2443.9|28
1623851620000|2021-06-16 13:53:40|2457.77|2444.77|2457.65|2444.65|2458.49|2445.49|2457.55|2444.55|32
1623851630000|2021-06-16 13:53:50|2457.61|2444.61|2457.77|2444.77|2458.14|2445.14|2457.61|2444.61|36
1623851640000|2021-06-16 13:54:00|2457.75|2444.75|2457.64|2444.64|2457.77|2444.77|2457.35|2444.35|33
1623851650000|2021-06-16 13:54:10|2457.63|2444.63|2459.9|2446.9|2459.9|2446.9|2457.43|2444.43|36
1623851660000|2021-06-16 13:54:20|2459.83|2446.83|2459.92|2446.92|2460.33|2447.33|2459.43|2446.43|39
1623851670000|2021-06-16 13:54:30|2459.94|2446.94|2460.59|2447.59|2460.81|2447.81|2459.9|2446.9|36
1623851680000|2021-06-16 13:54:40|2460.58|2447.58|2460.39|2447.39|2460.74|2447.74|2460.37|2447.37|37
1623851690000|2021-06-16 13:54:50|2460.25|2447.25|2459.18|2446.18|2460.32|2447.32|2459.18|2446.18|34
1623851700000|2021-06-16 13:55:00|2459.2|2446.2|2458.56|2445.56|2459.27|2446.27|2458.3|2445.3|28
1623851710000|2021-06-16 13:55:10|2458.62|2445.62|2460.34|2447.34|2460.47|2447.47|2458.38|2445.38|37
1623851720000|2021-06-16 13:55:20|2460.31|2447.31|2460.51|2447.51|2461.08|2448.08|2460.31|2447.31|36
1623851730000|2021-06-16 13:55:30|2460.64|2447.64|2460.57|2447.57|2460.64|2447.64|2460.18|2447.18|32
1623851740000|2021-06-16 13:55:40|2460.45|2447.45|2461.78|2448.78|2461.79|2448.79|2460.41|2447.41|32
1623851750000|2021-06-16 13:55:50|2461.88|2448.88|2462.39|2449.39|2462.39|2449.39|2461.74|2448.74|32
1623851760000|2021-06-16 13:56:00|2462.44|2449.44|2462.52|2449.52|2462.71|2449.71|2462.3|2449.3|31
1623851770000|2021-06-16 13:56:10|2462.57|2449.57|2463.02|2450.02|2463.02|2450.02|2462.18|2449.18|30
1623851780000|2021-06-16 13:56:20|2463.22|2450.22|2463.5|2450.5|2463.77|2450.77|2463.22|2450.22|34
1623851790000|2021-06-16 13:56:30|2463.51|2450.51|2463.96|2450.96|2464.05|2451.05|2463.24|2450.24|37
1623851800000|2021-06-16 13:56:40|2464.07|2451.07|2463.61|2450.61|2464.77|2451.77|2463.48|2450.48|36
1623851810000|2021-06-16 13:56:50|2463.48|2450.48|2462.86|2449.86|2463.59|2450.59|2462.68|2449.68|33
1623851820000|2021-06-16 13:57:00|2462.83|2449.83|2461.62|2448.62|2462.92|2449.92|2461.52|2448.52|37
1623851830000|2021-06-16 13:57:10|2461.66|2448.66|2460.49|2447.49|2461.66|2448.66|2459.97|2446.97|29
1623851840000|2021-06-16 13:57:20|2460.46|2447.46|2460.7|2447.7|2461.6|2448.6|2460.39|2447.39|36
1623851850000|2021-06-16 13:57:30|2460.68|2447.68|2460.55|2447.55|2460.68|2447.68|2460.14|2447.14|26
1623851860000|2021-06-16 13:57:40|2460.65|2447.65|2461.75|2448.75|2461.91|2448.91|2460.63|2447.63|30
1623851870000|2021-06-16 13:57:50|2461.81|2448.81|2462.37|2449.37|2462.37|2449.37|2461.55|2448.55|23
1623851880000|2021-06-16 13:58:00|2462.32|2449.32|2461.05|2448.05|2462.33|2449.33|2461.05|2448.05|36
1623851890000|2021-06-16 13:58:10|2461.01|2448.01|2461.47|2448.47|2461.6|2448.6|2460.87|2447.87|31
1623851900000|2021-06-16 13:58:20|2461.48|2448.48|2461.62|2448.62|2462.11|2449.11|2461.48|2448.48|32
1623851910000|2021-06-16 13:58:30|2461.63|2448.63|2461.91|2448.91|2461.91|2448.91|2460.69|2447.69|31
1623851920000|2021-06-16 13:58:40|2461.79|2448.79|2462.01|2449.01|2462.09|2449.09|2461.69|2448.69|28
1623851930000|2021-06-16 13:58:50|2462.03|2449.03|2461.85|2448.85|2462.21|2449.21|2461.57|2448.57|31
1623851940000|2021-06-16 13:59:00|2461.87|2448.87|2461.88|2448.88|2461.88|2448.88|2461.5|2448.5|32
1623851950000|2021-06-16 13:59:10|2461.92|2448.92|2460.49|2447.49|2461.92|2448.92|2460.36|2447.36|24
1623851960000|2021-06-16 13:59:20|2460.48|2447.48|2460.46|2447.46|2460.69|2447.69|2460.1|2447.1|33
1623851970000|2021-06-16 13:59:30|2460.77|2447.77|2461.57|2448.57|2461.67|2448.67|2460.77|2447.77|32
1623851980000|2021-06-16 13:59:40|2461.53|2448.53|2461.55|2448.55|2461.69|2448.69|2461.39|2448.39|23
1623851990000|2021-06-16 13:59:50|2461.56|2448.56|2463.74|2450.74|2463.74|2450.74|2461.39|2448.39|22
1623852000000|2021-06-16 14:00:00|2463.75|2450.75|2459.7|2446.7|2464.21|2451.21|2459.61|2446.61|36
1623852010000|2021-06-16 14:00:10|2459.65|2446.65|2459.05|2446.05|2459.68|2446.68|2458.94|2445.94|35
1623852020000|2021-06-16 14:00:20|2459.02|2446.02|2458.82|2445.82|2459.09|2446.09|2458.67|2445.67|17
1623852030000|2021-06-16 14:00:30|2458.83|2445.83|2458.8|2445.8|2459.01|2446.01|2458.32|2445.32|33
1623852040000|2021-06-16 14:00:40|2458.65|2445.65|2455.26|2442.26|2458.65|2445.65|2455.26|2442.26|36
1623852050000|2021-06-16 14:00:50|2455.24|2442.24|2455.56|2442.56|2455.62|2442.62|2454.47|2441.47|35
1623852060000|2021-06-16 14:01:00|2455.62|2442.62|2455.39|2442.39|2456.18|2443.18|2455.39|2442.39|33
1623852070000|2021-06-16 14:01:10|2455.38|2442.38|2454.77|2441.77|2455.38|2442.38|2454.25|2441.25|28
1623852080000|2021-06-16 14:01:20|2454.86|2441.86|2454.7|2441.7|2455.11|2442.11|2454.21|2441.21|13
1623852090000|2021-06-16 14:01:30|2454.67|2441.67|2454.39|2441.39|2454.67|2441.67|2454.37|2441.37|30
1623852100000|2021-06-16 14:01:40|2454.42|2441.42|2453.89|2440.89|2454.46|2441.46|2453.89|2440.89|26
1623852110000|2021-06-16 14:01:50|2453.88|2440.88|2453.44|2440.44|2454.41|2441.41|2452.28|2439.28|33
1623852120000|2021-06-16 14:02:00|2453.57|2440.57|2454.84|2441.84|2455.24|2442.24|2453.54|2440.54|29
1623852130000|2021-06-16 14:02:10|2454.76|2441.76|2455.79|2442.79|2455.79|2442.79|2454.69|2441.69|29
1623852140000|2021-06-16 14:02:20|2455.77|2442.77|2456.3|2443.3|2456.37|2443.37|2455.65|2442.65|31
1623852150000|2021-06-16 14:02:30|2456.1|2443.1|2456.5|2443.5|2456.71|2443.71|2455.45|2442.45|36
1623852160000|2021-06-16 14:02:40|2456.47|2443.47|2456.24|2443.24|2457.37|2444.37|2456.24|2443.24|35
1623852170000|2021-06-16 14:02:50|2456.21|2443.21|2456.16|2443.16|2456.36|2443.36|2456.15|2443.15|30
1623852180000|2021-06-16 14:03:00|2456.19|2443.19|2455.68|2442.68|2456.19|2443.19|2455.6|2442.6|31
1623852190000|2021-06-16 14:03:10|2455.67|2442.67|2456.4|2443.4|2456.42|2443.42|2455.57|2442.57|26
1623852200000|2021-06-16 14:03:20|2456.54|2443.54|2456.54|2443.54|2456.89|2443.89|2456.42|2443.42|30
1623852210000|2021-06-16 14:03:30|2456.53|2443.53|2458.44|2445.44|2458.68|2445.68|2456.53|2443.53|29
1623852220000|2021-06-16 14:03:40|2458.42|2445.42|2459.63|2446.63|2460.28|2447.28|2458.42|2445.42|37
1623852230000|2021-06-16 14:03:50|2459.78|2446.78|2459.41|2446.41|2459.82|2446.82|2459.19|2446.19|34
1623852240000|2021-06-16 14:04:00|2459.34|2446.34|2461.77|2448.77|2461.77|2448.77|2459.34|2446.34|33
1623852250000|2021-06-16 14:04:10|2461.74|2448.74|2461.54|2448.54|2463.18|2450.18|2461.25|2448.25|38
1623852260000|2021-06-16 14:04:20|2461.53|2448.53|2462.55|2449.55|2462.55|2449.55|2461.5|2448.5|34
1623852270000|2021-06-16 14:04:30|2462.64|2449.64|2463|2450|2463.05|2450.05|2462.36|2449.36|32
1623852280000|2021-06-16 14:04:40|2463.03|2450.03|2461.52|2448.52|2463.03|2450.03|2461.52|2448.52|29
1623852290000|2021-06-16 14:04:50|2461.5|2448.5|2461.6|2448.6|2461.78|2448.78|2461.36|2448.36|26
1623852300000|2021-06-16 14:05:00|2461.53|2448.53|2460.65|2447.65|2461.58|2448.58|2460.43|2447.43|29
1623852310000|2021-06-16 14:05:10|2460.54|2447.54|2459.28|2446.28|2460.66|2447.66|2459.26|2446.26|19
1623852320000|2021-06-16 14:05:20|2459.37|2446.37|2460.16|2447.16|2460.55|2447.55|2458.93|2445.93|32
1623852330000|2021-06-16 14:05:30|2460.25|2447.25|2460|2447|2460.61|2447.61|2459.66|2446.66|36
1623852340000|2021-06-16 14:05:40|2459.95|2446.95|2460.14|2447.14|2460.25|2447.25|2459.93|2446.93|27
1623852350000|2021-06-16 14:05:50|2460.17|2447.17|2459.46|2446.46|2460.25|2447.25|2459.43|2446.43|30
1623852360000|2021-06-16 14:06:00|2459.5|2446.5|2459.19|2446.19|2460.18|2447.18|2459.16|2446.16|33
1623852370000|2021-06-16 14:06:10|2459.18|2446.18|2457.98|2444.98|2459.22|2446.22|2457.78|2444.78|32
1623852380000|2021-06-16 14:06:20|2458|2445|2459.09|2446.09|2459.12|2446.12|2457.4|2444.4|29
1623852390000|2021-06-16 14:06:30|2459.11|2446.11|2459.06|2446.06|2460.17|2447.17|2459.06|2446.06|39
1623852400000|2021-06-16 14:06:40|2459.05|2446.05|2459.12|2446.12|2459.45|2446.45|2458.83|2445.83|34
1623852410000|2021-06-16 14:06:50|2459.14|2446.14|2459.53|2446.53|2459.82|2446.82|2458.94|2445.94|35
1623852420000|2021-06-16 14:07:00|2459.6|2446.6|2458.78|2445.78|2459.78|2446.78|2458.24|2445.24|37
1623852430000|2021-06-16 14:07:10|2458.72|2445.72|2458.71|2445.71|2459.39|2446.39|2458.6|2445.6|35
1623852440000|2021-06-16 14:07:20|2458.74|2445.74|2458.46|2445.46|2458.74|2445.74|2458.15|2445.15|33
1623852450000|2021-06-16 14:07:30|2458.48|2445.48|2459.35|2446.35|2459.44|2446.44|2458.48|2445.48|30
1623852460000|2021-06-16 14:07:40|2459.32|2446.32|2459.69|2446.69|2459.73|2446.73|2459.1|2446.1|32
1623852470000|2021-06-16 14:07:50|2459.66|2446.66|2459.46|2446.46|2459.85|2446.85|2459.28|2446.28|30
1623852480000|2021-06-16 14:08:00|2459.58|2446.58|2459.19|2446.19|2459.58|2446.58|2459.09|2446.09|34
1623852490000|2021-06-16 14:08:10|2459.23|2446.23|2459.48|2446.48|2459.55|2446.55|2459.1|2446.1|34
1623852500000|2021-06-16 14:08:20|2459.51|2446.51|2459.14|2446.14|2459.56|2446.56|2459.14|2446.14|24
1623852510000|2021-06-16 14:08:30|2459.16|2446.16|2459.21|2446.21|2459.43|2446.43|2459.16|2446.16|33
1623852520000|2021-06-16 14:08:40|2459.19|2446.19|2457.88|2444.88|2459.19|2446.19|2457.65|2444.65|33
1623852530000|2021-06-16 14:08:50|2457.74|2444.74|2457.12|2444.12|2457.74|2444.74|2457.03|2444.03|28
1623852540000|2021-06-16 14:09:00|2457.02|2444.02|2457.01|2444.01|2457.23|2444.23|2456.39|2443.39|27
1623852550000|2021-06-16 14:09:10|2456.95|2443.95|2457.68|2444.68|2457.86|2444.86|2456.89|2443.89|29
1623852560000|2021-06-16 14:09:20|2457.63|2444.63|2458.24|2445.24|2458.24|2445.24|2457.44|2444.44|33
1623852570000|2021-06-16 14:09:30|2458.3|2445.3|2457.54|2444.54|2458.46|2445.46|2457.54|2444.54|33
1623852580000|2021-06-16 14:09:40|2457.53|2444.53|2456.89|2443.89|2457.57|2444.57|2456.89|2443.89|38
1623852590000|2021-06-16 14:09:50|2456.86|2443.86|2457.58|2444.58|2457.58|2444.58|2456.16|2443.16|35
1623852600000|2021-06-16 14:10:00|2457.52|2444.52|2457.81|2444.81|2457.81|2444.81|2456.91|2443.91|35
1623852610000|2021-06-16 14:10:10|2457.8|2444.8|2458.38|2445.38|2458.99|2445.99|2457.8|2444.8|39
1623852620000|2021-06-16 14:10:20|2458.5|2445.5|2458.01|2445.01|2458.5|2445.5|2457.34|2444.34|36
1623852630000|2021-06-16 14:10:30|2458.1|2445.1|2458.51|2445.51|2458.66|2445.66|2458.1|2445.1|40
1623852640000|2021-06-16 14:10:40|2458.44|2445.44|2458.83|2445.83|2458.83|2445.83|2457.64|2444.64|37
1623852650000|2021-06-16 14:10:50|2458.82|2445.82|2458.55|2445.55|2458.89|2445.89|2458.27|2445.27|37
1623852660000|2021-06-16 14:11:00|2458.59|2445.59|2457.91|2444.91|2458.71|2445.71|2457.83|2444.83|20
1623852670000|2021-06-16 14:11:10|2457.88|2444.88|2458.47|2445.47|2458.47|2445.47|2457.86|2444.86|30
1623852680000|2021-06-16 14:11:20|2458.34|2445.34|2458.38|2445.38|2458.53|2445.53|2458.27|2445.27|31
1623852690000|2021-06-16 14:11:30|2458.36|2445.36|2459.1|2446.1|2459.1|2446.1|2458.36|2445.36|24
1623852700000|2021-06-16 14:11:40|2459.12|2446.12|2458.76|2445.76|2459.12|2446.12|2458.57|2445.57|30
1623852710000|2021-06-16 14:11:50|2458.72|2445.72|2458.98|2445.98|2459.45|2446.45|2458.72|2445.72|28
1623852720000|2021-06-16 14:12:00|2458.99|2445.99|2459.25|2446.25|2459.29|2446.29|2458.95|2445.95|31
1623852730000|2021-06-16 14:12:10|2459.34|2446.34|2459.63|2446.63|2459.86|2446.86|2459.34|2446.34|30
1623852740000|2021-06-16 14:12:20|2459.64|2446.64|2459.26|2446.26|2459.82|2446.82|2459.25|2446.25|30
1623852750000|2021-06-16 14:12:30|2459.16|2446.16|2458.7|2445.7|2459.29|2446.29|2458.7|2445.7|32
1623852760000|2021-06-16 14:12:40|2458.71|2445.71|2458.72|2445.72|2458.85|2445.85|2458.7|2445.7|32
1623852770000|2021-06-16 14:12:50|2458.71|2445.71|2457.89|2444.89|2458.77|2445.77|2457.76|2444.76|27
1623852780000|2021-06-16 14:13:00|2457.9|2444.9|2457.17|2444.17|2458.28|2445.28|2457.16|2444.16|30
1623852790000|2021-06-16 14:13:10|2457.12|2444.12|2458.13|2445.13|2458.13|2445.13|2457.07|2444.07|38
1623852800000|2021-06-16 14:13:20|2458.14|2445.14|2458.91|2445.91|2459.03|2446.03|2458.09|2445.09|35
1623852810000|2021-06-16 14:13:30|2458.78|2445.78|2457.88|2444.88|2458.84|2445.84|2457.84|2444.84|35
1623852820000|2021-06-16 14:13:40|2457.82|2444.82|2458.03|2445.03|2458.18|2445.18|2457.81|2444.81|35
1623852830000|2021-06-16 14:13:50|2458.04|2445.04|2458.24|2445.24|2458.35|2445.35|2458.03|2445.03|35
1623852840000|2021-06-16 14:14:00|2458.12|2445.12|2458.5|2445.5|2458.52|2445.52|2458.05|2445.05|36
1623852850000|2021-06-16 14:14:10|2458.64|2445.64|2459|2446|2459.09|2446.09|2458.63|2445.63|36
1623852860000|2021-06-16 14:14:20|2459.02|2446.02|2458.9|2445.9|2459.02|2446.02|2458.78|2445.78|27
1623852870000|2021-06-16 14:14:30|2458.87|2445.87|2460.95|2447.95|2460.95|2447.95|2458.73|2445.73|27
1623852880000|2021-06-16 14:14:40|2460.84|2447.84|2461.53|2448.53|2461.53|2448.53|2460.36|2447.36|36
1623852890000|2021-06-16 14:14:50|2461.42|2448.42|2461.49|2448.49|2461.71|2448.71|2461.36|2448.36|35
1623852900000|2021-06-16 14:15:00|2461.47|2448.47|2462.29|2449.29|2462.29|2449.29|2461.47|2448.47|31
1623852910000|2021-06-16 14:15:10|2462.32|2449.32|2463.11|2450.11|2463.63|2450.63|2462.28|2449.28|34
1623852920000|2021-06-16 14:15:20|2463.12|2450.12|2462.73|2449.73|2463.46|2450.46|2462.64|2449.64|37
1623852930000|2021-06-16 14:15:30|2462.71|2449.71|2463.28|2450.28|2463.29|2450.29|2462.35|2449.35|35
1623852940000|2021-06-16 14:15:40|2463.2|2450.2|2462.44|2449.44|2463.2|2450.2|2462.35|2449.35|37
1623852950000|2021-06-16 14:15:50|2462.5|2449.5|2462.68|2449.68|2462.72|2449.72|2462.5|2449.5|30
1623852960000|2021-06-16 14:16:00|2462.66|2449.66|2462.78|2449.78|2462.84|2449.84|2462.57|2449.57|26
1623852970000|2021-06-16 14:16:10|2462.73|2449.73|2461.3|2448.3|2462.73|2449.73|2461.3|2448.3|32
1623852980000|2021-06-16 14:16:20|2461.33|2448.33|2461.62|2448.62|2461.75|2448.75|2460.73|2447.73|26
1623852990000|2021-06-16 14:16:30|2461.63|2448.63|2462|2449|2462.05|2449.05|2461.5|2448.5|22
1623853000000|2021-06-16 14:16:40|2461.96|2448.96|2461.31|2448.31|2461.96|2448.96|2461.17|2448.17|33
1623853010000|2021-06-16 14:16:50|2461.32|2448.32|2461.51|2448.51|2461.8|2448.8|2461.28|2448.28|30
1623853020000|2021-06-16 14:17:00|2461.66|2448.66|2461.13|2448.13|2461.72|2448.72|2461.13|2448.13|24
1623853030000|2021-06-16 14:17:10|2461.14|2448.14|2460.73|2447.73|2461.53|2448.53|2460.7|2447.7|31
1623853040000|2021-06-16 14:17:20|2460.57|2447.57|2459.9|2446.9|2460.57|2447.57|2459.84|2446.84|26
1623853050000|2021-06-16 14:17:30|2459.94|2446.94|2459.66|2446.66|2459.99|2446.99|2459.42|2446.42|33
1623853060000|2021-06-16 14:17:40|2459.54|2446.54|2458.76|2445.76|2459.54|2446.54|2458.76|2445.76|22
1623853070000|2021-06-16 14:17:50|2458.81|2445.81|2458.99|2445.99|2458.99|2445.99|2458.66|2445.66|20
1623853080000|2021-06-16 14:18:00|2458.87|2445.87|2459.08|2446.08|2459.43|2446.43|2458.87|2445.87|20
1623853090000|2021-06-16 14:18:10|2459.12|2446.12|2458.76|2445.76|2459.3|2446.3|2458.76|2445.76|25
1623853100000|2021-06-16 14:18:20|2458.92|2445.92|2458.36|2445.36|2459.01|2446.01|2458.36|2445.36|15
1623853110000|2021-06-16 14:18:30|2458.44|2445.44|2458.41|2445.41|2458.51|2445.51|2458.27|2445.27|24
1623853120000|2021-06-16 14:18:40|2458.43|2445.43|2458.37|2445.37|2458.43|2445.43|2458.14|2445.14|20
1623853130000|2021-06-16 14:18:50|2458.38|2445.38|2458.93|2445.93|2458.93|2445.93|2458.2|2445.2|24
1623853140000|2021-06-16 14:19:00|2458.94|2445.94|2457.97|2444.97|2459.24|2446.24|2457.97|2444.97|26
1623853150000|2021-06-16 14:19:10|2457.96|2444.96|2457.74|2444.74|2458|2445|2457.74|2444.74|24
1623853160000|2021-06-16 14:19:20|2457.75|2444.75|2457.86|2444.86|2457.95|2444.95|2457.75|2444.75|16
1623853170000|2021-06-16 14:19:30|2457.75|2444.75|2457.55|2444.55|2457.87|2444.87|2457.26|2444.26|16
1623853180000|2021-06-16 14:19:40|2457.38|2444.38|2456.58|2443.58|2457.38|2444.38|2456.08|2443.08|28
1623853190000|2021-06-16 14:19:50|2456.55|2443.55|2456.55|2443.55|2456.81|2443.81|2456.38|2443.38|28
1623853200000|2021-06-16 14:20:00|2456.64|2443.64|2456.24|2443.24|2456.64|2443.64|2455.97|2442.97|15
1623853210000|2021-06-16 14:20:10|2456.31|2443.31|2455.89|2442.89|2456.31|2443.31|2455.86|2442.86|18
1623853220000|2021-06-16 14:20:20|2455.9|2442.9|2455.55|2442.55|2455.9|2442.9|2455.2|2442.2|22
1623853230000|2021-06-16 14:20:30|2455.6|2442.6|2455.57|2442.57|2455.65|2442.65|2455.46|2442.46|16
1623853240000|2021-06-16 14:20:40|2455.54|2442.54|2455.39|2442.39|2455.63|2442.63|2455.3|2442.3|33
1623853250000|2021-06-16 14:20:50|2455.38|2442.38|2455.28|2442.28|2455.46|2442.46|2455.23|2442.23|35
1623853260000|2021-06-16 14:21:00|2455.25|2442.25|2455.35|2442.35|2455.35|2442.35|2454.84|2441.84|24
1623853270000|2021-06-16 14:21:10|2455.58|2442.58|2454.99|2441.99|2456.01|2443.01|2454.99|2441.99|35
1623853280000|2021-06-16 14:21:20|2454.76|2441.76|2454.51|2441.51|2454.79|2441.79|2454.35|2441.35|32
1623853290000|2021-06-16 14:21:30|2454.42|2441.42|2454.51|2441.51|2454.52|2441.52|2454.41|2441.41|26
1623853300000|2021-06-16 14:21:40|2454.49|2441.49|2454.45|2441.45|2454.6|2441.6|2454.3|2441.3|31
1623853310000|2021-06-16 14:21:50|2454.53|2441.53|2454.84|2441.84|2454.94|2441.94|2454.42|2441.42|33
1623853320000|2021-06-16 14:22:00|2454.9|2441.9|2454.53|2441.53|2454.98|2441.98|2454.52|2441.52|35
1623853330000|2021-06-16 14:22:10|2454.54|2441.54|2454.81|2441.81|2454.9|2441.9|2454.49|2441.49|30
1623853340000|2021-06-16 14:22:20|2454.82|2441.82|2453.24|2440.24|2454.88|2441.88|2453.24|2440.24|34
1623853350000|2021-06-16 14:22:30|2453.47|2440.47|2453.43|2440.43|2453.59|2440.59|2453.33|2440.33|30
1623853360000|2021-06-16 14:22:40|2453.48|2440.48|2453.23|2440.23|2454.03|2441.03|2453.05|2440.05|36
1623853370000|2021-06-16 14:22:50|2453.2|2440.2|2453.47|2440.47|2453.58|2440.58|2453.2|2440.2|27
1623853380000|2021-06-16 14:23:00|2453.46|2440.46|2452.22|2439.22|2453.58|2440.58|2452.22|2439.22|35
1623853390000|2021-06-16 14:23:10|2452.25|2439.25|2452.65|2439.65|2452.95|2439.95|2452.09|2439.09|37
1623853400000|2021-06-16 14:23:20|2452.64|2439.64|2453.17|2440.17|2453.2|2440.2|2452.41|2439.41|33
1623853410000|2021-06-16 14:23:30|2453.11|2440.11|2452.95|2439.95|2453.25|2440.25|2452.71|2439.71|23
1623853420000|2021-06-16 14:23:40|2453.28|2440.28|2453.04|2440.04|2453.28|2440.28|2453.04|2440.04|6
1623853430000|2021-06-16 14:23:50|2453.15|2440.15|2453.67|2440.67|2453.78|2440.78|2453.04|2440.04|23
1623853440000|2021-06-16 14:24:00|2453.69|2440.69|2453.45|2440.45|2454.07|2441.07|2453.42|2440.42|29
1623853450000|2021-06-16 14:24:10|2453.43|2440.43|2452.91|2439.91|2453.52|2440.52|2452.84|2439.84|26
1623853460000|2021-06-16 14:24:20|2452.86|2439.86|2452.03|2439.03|2452.86|2439.86|2451.5|2438.5|28
1623853470000|2021-06-16 14:24:30|2451.52|2438.52|2451.38|2438.38|2452.03|2439.03|2450.11|2437.11|36
1623853480000|2021-06-16 14:24:40|2451.32|2438.32|2452.42|2439.42|2452.43|2439.43|2451.22|2438.22|39
1623853490000|2021-06-16 14:24:50|2452.49|2439.49|2452.49|2439.49|2453.08|2440.08|2452.41|2439.41|29
1623853500000|2021-06-16 14:25:00|2452.65|2439.65|2450.41|2437.41|2452.65|2439.65|2450.41|2437.41|36
1623853510000|2021-06-16 14:25:10|2450.52|2437.52|2450.55|2437.55|2450.68|2437.68|2450.37|2437.37|33
1623853520000|2021-06-16 14:25:20|2450.51|2437.51|2450.95|2437.95|2450.95|2437.95|2449.93|2436.93|36
1623853530000|2021-06-16 14:25:30|2450.97|2437.97|2451.79|2438.79|2452.13|2439.13|2450.97|2437.97|32
1623853540000|2021-06-16 14:25:40|2451.78|2438.78|2451.91|2438.91|2452.18|2439.18|2451.68|2438.68|29
1623853550000|2021-06-16 14:25:50|2451.94|2438.94|2451.47|2438.47|2452.01|2439.01|2451.08|2438.08|37
1623853560000|2021-06-16 14:26:00|2451.44|2438.44|2451.67|2438.67|2451.78|2438.78|2451.35|2438.35|36
1623853570000|2021-06-16 14:26:10|2451.82|2438.82|2452.34|2439.34|2452.43|2439.43|2451.82|2438.82|21
1623853580000|2021-06-16 14:26:20|2452.35|2439.35|2451.66|2438.66|2452.39|2439.39|2451.58|2438.58|29
1623853590000|2021-06-16 14:26:30|2451.62|2438.62|2452.22|2439.22|2452.22|2439.22|2451.54|2438.54|30
1623853600000|2021-06-16 14:26:40|2452.21|2439.21|2452.16|2439.16|2452.35|2439.35|2452|2439|18
1623853610000|2021-06-16 14:26:50|2452.21|2439.21|2452.44|2439.44|2452.47|2439.47|2452.1|2439.1|17
1623853620000|2021-06-16 14:27:00|2452.47|2439.47|2452.39|2439.39|2452.47|2439.47|2452.3|2439.3|13
1623853630000|2021-06-16 14:27:10|2452.35|2439.35|2452.27|2439.27|2452.55|2439.55|2452.26|2439.26|26
1623853640000|2021-06-16 14:27:20|2452.26|2439.26|2452.86|2439.86|2452.86|2439.86|2452|2439|22
1623853650000|2021-06-16 14:27:30|2452.85|2439.85|2453.01|2440.01|2453.08|2440.08|2452.44|2439.44|18
1623853660000|2021-06-16 14:27:40|2452.88|2439.88|2452.26|2439.26|2452.98|2439.98|2451.96|2438.96|33
1623853670000|2021-06-16 14:27:50|2452.17|2439.17|2452.73|2439.73|2452.81|2439.81|2452.17|2439.17|33
1623853680000|2021-06-16 14:28:00|2452.43|2439.43|2453.12|2440.12|2453.12|2440.12|2452.33|2439.33|27
1623853690000|2021-06-16 14:28:10|2453.14|2440.14|2453.93|2440.93|2453.97|2440.97|2453.14|2440.14|32
1623853700000|2021-06-16 14:28:20|2453.84|2440.84|2453.58|2440.58|2453.95|2440.95|2453.58|2440.58|22
1623853710000|2021-06-16 14:28:30|2453.25|2440.25|2452.54|2439.54|2453.25|2440.25|2452.53|2439.53|36
1623853720000|2021-06-16 14:28:40|2452.35|2439.35|2452.04|2439.04|2452.38|2439.38|2451.87|2438.87|34
1623853730000|2021-06-16 14:28:50|2452|2439|2452.08|2439.08|2452.42|2439.42|2451.99|2438.99|36
1623853740000|2021-06-16 14:29:00|2451.99|2438.99|2451.4|2438.4|2452.15|2439.15|2451.31|2438.31|33
1623853750000|2021-06-16 14:29:10|2451.49|2438.49|2451.59|2438.59|2451.63|2438.63|2451.4|2438.4|24
1623853760000|2021-06-16 14:29:20|2451.25|2438.25|2451.35|2438.35|2451.87|2438.87|2451.25|2438.25|21
1623853770000|2021-06-16 14:29:30|2451.24|2438.24|2451.41|2438.41|2451.44|2438.44|2450.2|2437.2|27
1623853780000|2021-06-16 14:29:40|2451.46|2438.46|2451.8|2438.8|2451.8|2438.8|2451.46|2438.46|19
1623853790000|2021-06-16 14:29:50|2451.84|2438.84|2451.37|2438.37|2451.87|2438.87|2451.19|2438.19|23
1623853800000|2021-06-16 14:30:00|2451.38|2438.38|2453.64|2440.64|2453.64|2440.64|2451.21|2438.21|32
1623853810000|2021-06-16 14:30:10|2453.62|2440.62|2453.86|2440.86|2454.13|2441.13|2453.56|2440.56|30
1623853820000|2021-06-16 14:30:20|2453.66|2440.66|2454.85|2441.85|2454.85|2441.85|2453.66|2440.66|30
1623853830000|2021-06-16 14:30:30|2454.83|2441.83|2454.8|2441.8|2455.1|2442.1|2454.61|2441.61|28
1623853840000|2021-06-16 14:30:40|2454.78|2441.78|2455.39|2442.39|2455.39|2442.39|2454.77|2441.77|20
1623853850000|2021-06-16 14:30:50|2455.58|2442.58|2455.59|2442.59|2455.79|2442.79|2455.35|2442.35|20
1623853860000|2021-06-16 14:31:00|2455.6|2442.6|2455.68|2442.68|2455.93|2442.93|2455.6|2442.6|28
1623853870000|2021-06-16 14:31:10|2455.69|2442.69|2455.54|2442.54|2455.74|2442.74|2455.46|2442.46|26
1623853880000|2021-06-16 14:31:20|2455.57|2442.57|2455.98|2442.98|2455.98|2442.98|2455.57|2442.57|28
1623853890000|2021-06-16 14:31:30|2455.9|2442.9|2457.16|2444.16|2457.18|2444.18|2455.86|2442.86|33
1623853900000|2021-06-16 14:31:40|2457.1|2444.1|2457.1|2444.1|2457.34|2444.34|2456.94|2443.94|36
1623853910000|2021-06-16 14:31:50|2457.12|2444.12|2457.05|2444.05|2457.12|2444.12|2456.86|2443.86|32
1623853920000|2021-06-16 14:32:00|2456.96|2443.96|2457.38|2444.38|2457.38|2444.38|2456.88|2443.88|24
1623853930000|2021-06-16 14:32:10|2457.4|2444.4|2457.92|2444.92|2457.92|2444.92|2457.33|2444.33|26
1623853940000|2021-06-16 14:32:20|2458.06|2445.06|2458.37|2445.37|2458.37|2445.37|2457.81|2444.81|29
1623853950000|2021-06-16 14:32:30|2458.38|2445.38|2458.67|2445.67|2458.81|2445.81|2458.38|2445.38|34
1623853960000|2021-06-16 14:32:40|2458.82|2445.82|2457.55|2444.55|2458.82|2445.82|2457.55|2444.55|36
1623853970000|2021-06-16 14:32:50|2457.54|2444.54|2456.93|2443.93|2457.54|2444.54|2456.57|2443.57|29
1623853980000|2021-06-16 14:33:00|2456.96|2443.96|2456.61|2443.61|2457.16|2444.16|2456.49|2443.49|32
1623853990000|2021-06-16 14:33:10|2456.5|2443.5|2455.49|2442.49|2456.52|2443.52|2455.49|2442.49|23
1623854000000|2021-06-16 14:33:20|2454.59|2441.59|2454.72|2441.72|2454.82|2441.82|2453.75|2440.75|33
1623854010000|2021-06-16 14:33:30|2454.5|2441.5|2455.27|2442.27|2455.33|2442.33|2454.5|2441.5|35
1623854020000|2021-06-16 14:33:40|2455.18|2442.18|2456.45|2443.45|2456.48|2443.48|2455.18|2442.18|35
1623854030000|2021-06-16 14:33:50|2456.71|2443.71|2456.81|2443.81|2456.99|2443.99|2456.68|2443.68|26
1623854040000|2021-06-16 14:34:00|2456.8|2443.8|2457.56|2444.56|2457.58|2444.58|2456.61|2443.61|33
1623854050000|2021-06-16 14:34:10|2457.58|2444.58|2457.94|2444.94|2458.23|2445.23|2457.55|2444.55|26
1623854060000|2021-06-16 14:34:20|2458.05|2445.05|2457.66|2444.66|2458.08|2445.08|2457.53|2444.53|28
1623854070000|2021-06-16 14:34:30|2457.68|2444.68|2458.03|2445.03|2458.15|2445.15|2457.68|2444.68|13
1623854080000|2021-06-16 14:34:40|2458.01|2445.01|2457.85|2444.85|2458.01|2445.01|2457.72|2444.72|19
1623854090000|2021-06-16 14:34:50|2457.77|2444.77|2457.84|2444.84|2458.24|2445.24|2457.77|2444.77|21
1623854100000|2021-06-16 14:35:00|2457.65|2444.65|2458.03|2445.03|2458.17|2445.17|2457.55|2444.55|22
1623854110000|2021-06-16 14:35:10|2458.09|2445.09|2458.33|2445.33|2458.63|2445.63|2458.09|2445.09|18
1623854120000|2021-06-16 14:35:20|2458.38|2445.38|2459.15|2446.15|2459.17|2446.17|2458.3|2445.3|35
1623854130000|2021-06-16 14:35:30|2459.12|2446.12|2459.05|2446.05|2459.56|2446.56|2458.98|2445.98|32
1623854140000|2021-06-16 14:35:40|2459.02|2446.02|2458.79|2445.79|2459.04|2446.04|2458.67|2445.67|31
1623854150000|2021-06-16 14:35:50|2458.75|2445.75|2458.63|2445.63|2458.93|2445.93|2458.34|2445.34|21
1623854160000|2021-06-16 14:36:00|2458.54|2445.54|2457.04|2444.04|2458.65|2445.65|2456.98|2443.98|20
1623854170000|2021-06-16 14:36:10|2457.03|2444.03|2457.88|2444.88|2457.92|2444.92|2456.9|2443.9|25
1623854180000|2021-06-16 14:36:20|2457.92|2444.92|2457.2|2444.2|2457.97|2444.97|2457.2|2444.2|28
1623854190000|2021-06-16 14:36:30|2457.12|2444.12|2456.56|2443.56|2457.15|2444.15|2456.56|2443.56|24
1623854200000|2021-06-16 14:36:40|2456.55|2443.55|2456.65|2443.65|2456.66|2443.66|2456.55|2443.55|8
1623854210000|2021-06-16 14:36:50|2456.56|2443.56|2456.45|2443.45|2456.74|2443.74|2456.45|2443.45|22
1623854220000|2021-06-16 14:37:00|2456.29|2443.29|2456.85|2443.85|2457.02|2444.02|2456.12|2443.12|33
1623854230000|2021-06-16 14:37:10|2457.06|2444.06|2457.15|2444.15|2457.28|2444.28|2456.97|2443.97|15
1623854240000|2021-06-16 14:37:20|2457.18|2444.18|2457.07|2444.07|2457.28|2444.28|2457.07|2444.07|24
1623854250000|2021-06-16 14:37:30|2457.06|2444.06|2456.86|2443.86|2457.17|2444.17|2456.86|2443.86|29
1623854260000|2021-06-16 14:37:40|2456.9|2443.9|2457.28|2444.28|2457.36|2444.36|2456.72|2443.72|26
1623854270000|2021-06-16 14:37:50|2457.26|2444.26|2457.33|2444.33|2457.33|2444.33|2457.14|2444.14|13
1623854280000|2021-06-16 14:38:00|2457.29|2444.29|2457.45|2444.45|2457.52|2444.52|2457.29|2444.29|16
1623854290000|2021-06-16 14:38:10|2457.47|2444.47|2457.54|2444.54|2457.54|2444.54|2457.37|2444.37|6
1623854300000|2021-06-16 14:38:20|2457.52|2444.52|2456.87|2443.87|2457.59|2444.59|2456.69|2443.69|10
1623854310000|2021-06-16 14:38:30|2456.78|2443.78|2456.75|2443.75|2456.84|2443.84|2456.71|2443.71|24
1623854320000|2021-06-16 14:38:40|2456.72|2443.72|2456.77|2443.77|2456.94|2443.94|2456.54|2443.54|26
1623854330000|2021-06-16 14:38:50|2456.86|2443.86|2456.7|2443.7|2456.86|2443.86|2456.68|2443.68|16
1623854340000|2021-06-16 14:39:00|2456.68|2443.68|2455.93|2442.93|2456.77|2443.77|2455.93|2442.93|23
1623854350000|2021-06-16 14:39:10|2455.92|2442.92|2456.83|2443.83|2456.83|2443.83|2455.6|2442.6|26
1623854360000|2021-06-16 14:39:20|2456.94|2443.94|2456.79|2443.79|2456.94|2443.94|2456.72|2443.72|13
1623854370000|2021-06-16 14:39:30|2456.53|2443.53|2456.45|2443.45|2456.61|2443.61|2456.45|2443.45|31
1623854380000|2021-06-16 14:39:40|2456.41|2443.41|2456.85|2443.85|2456.85|2443.85|2456.26|2443.26|28
1623854390000|2021-06-16 14:39:50|2456.83|2443.83|2456.87|2443.87|2456.9|2443.9|2456.83|2443.83|5
1623854400000|2021-06-16 14:40:00|2456.95|2443.95|2456.58|2443.58|2457.08|2444.08|2456.38|2443.38|28
1623854410000|2021-06-16 14:40:10|2456.57|2443.57|2457.2|2444.2|2457.59|2444.59|2456.5|2443.5|33
1623854420000|2021-06-16 14:40:20|2456.82|2443.82|2456.51|2443.51|2456.82|2443.82|2456.33|2443.33|29
1623854430000|2021-06-16 14:40:30|2456.53|2443.53|2456.33|2443.33|2456.53|2443.53|2456.2|2443.2|19
1623854440000|2021-06-16 14:40:40|2456.4|2443.4|2456.38|2443.38|2456.83|2443.83|2456.21|2443.21|35
1623854450000|2021-06-16 14:40:50|2456.3|2443.3|2456.5|2443.5|2456.5|2443.5|2456.16|2443.16|26
1623854460000|2021-06-16 14:41:00|2456.42|2443.42|2455.32|2442.32|2456.43|2443.43|2454.93|2441.93|28
1623854470000|2021-06-16 14:41:10|2455.39|2442.39|2455.44|2442.44|2455.45|2442.45|2454.98|2441.98|28
1623854480000|2021-06-16 14:41:20|2455.36|2442.36|2455.79|2442.79|2455.94|2442.94|2455.29|2442.29|39
1623854490000|2021-06-16 14:41:30|2455.78|2442.78|2455.77|2442.77|2455.97|2442.97|2455.7|2442.7|32
1623854500000|2021-06-16 14:41:40|2455.81|2442.81|2455.79|2442.79|2455.96|2442.96|2455.32|2442.32|32
1623854510000|2021-06-16 14:41:50|2455.9|2442.9|2455.01|2442.01|2456.07|2443.07|2455.01|2442.01|33
1623854520000|2021-06-16 14:42:00|2454.96|2441.96|2455.64|2442.64|2455.71|2442.71|2454.89|2441.89|30
1623854530000|2021-06-16 14:42:10|2455.7|2442.7|2455.98|2442.98|2456.13|2443.13|2455.3|2442.3|32
1623854540000|2021-06-16 14:42:20|2455.96|2442.96|2456.06|2443.06|2456.06|2443.06|2455.93|2442.93|27
1623854550000|2021-06-16 14:42:30|2456.15|2443.15|2456.76|2443.76|2457.09|2444.09|2456.11|2443.11|25
1623854560000|2021-06-16 14:42:40|2456.71|2443.71|2456.78|2443.78|2457|2444|2456.67|2443.67|31
1623854570000|2021-06-16 14:42:50|2456.93|2443.93|2456.88|2443.88|2457|2444|2456.52|2443.52|30
1623854580000|2021-06-16 14:43:00|2456.86|2443.86|2457.33|2444.33|2457.69|2444.69|2456.86|2443.86|32
1623854590000|2021-06-16 14:43:10|2457.24|2444.24|2456.62|2443.62|2457.24|2444.24|2456.6|2443.6|18
1623854600000|2021-06-16 14:43:20|2456.6|2443.6|2457.04|2444.04|2457.04|2444.04|2456.6|2443.6|12
1623854610000|2021-06-16 14:43:30|2457.13|2444.13|2457.21|2444.21|2457.21|2444.21|2457.13|2444.13|21
1623854620000|2021-06-16 14:43:40|2457.2|2444.2|2457.57|2444.57|2457.6|2444.6|2457.2|2444.2|16
1623854630000|2021-06-16 14:43:50|2457.65|2444.65|2457.59|2444.59|2457.81|2444.81|2457.44|2444.44|31
1623854640000|2021-06-16 14:44:00|2457.7|2444.7|2457.73|2444.73|2457.88|2444.88|2457.53|2444.53|38
1623854650000|2021-06-16 14:44:10|2457.7|2444.7|2456.53|2443.53|2458.22|2445.22|2456.32|2443.32|35
1623854660000|2021-06-16 14:44:20|2456.42|2443.42|2456.2|2443.2|2456.51|2443.51|2455.96|2442.96|30
1623854670000|2021-06-16 14:44:30|2456.16|2443.16|2455.83|2442.83|2456.59|2443.59|2455.83|2442.83|38
1623854680000|2021-06-16 14:44:40|2455.46|2442.46|2455.59|2442.59|2455.98|2442.98|2455.16|2442.16|28
1623854690000|2021-06-16 14:44:50|2455.67|2442.67|2455.15|2442.15|2455.73|2442.73|2455.15|2442.15|17
1623854700000|2021-06-16 14:45:00|2455.52|2442.52|2454.75|2441.75|2455.71|2442.71|2454.49|2441.49|28
1623854710000|2021-06-16 14:45:10|2454.51|2441.51|2454.63|2441.63|2454.76|2441.76|2454.5|2441.5|13
1623854720000|2021-06-16 14:45:20|2454.54|2441.54|2455.97|2442.97|2456.07|2443.07|2454.5|2441.5|34
1623854730000|2021-06-16 14:45:30|2455.89|2442.89|2455.86|2442.86|2456.11|2443.11|2455.56|2442.56|34
1623854740000|2021-06-16 14:45:40|2455.82|2442.82|2456.32|2443.32|2456.6|2443.6|2455.74|2442.74|30
1623854750000|2021-06-16 14:45:50|2456.1|2443.1|2456.6|2443.6|2456.85|2443.85|2456.1|2443.1|34
1623854760000|2021-06-16 14:46:00|2456.59|2443.59|2455.85|2442.85|2456.7|2443.7|2455.83|2442.83|27
1623854770000|2021-06-16 14:46:10|2455.84|2442.84|2454.99|2441.99|2455.92|2442.92|2454.99|2441.99|19
1623854780000|2021-06-16 14:46:20|2455.06|2442.06|2455.12|2442.12|2455.22|2442.22|2454.93|2441.93|26
1623854790000|2021-06-16 14:46:30|2455.1|2442.1|2455.22|2442.22|2455.22|2442.22|2455.1|2442.1|7
1623854800000|2021-06-16 14:46:40|2455.12|2442.12|2455.1|2442.1|2455.51|2442.51|2454.37|2441.37|27
1623854810000|2021-06-16 14:46:50|2455.2|2442.2|2454.59|2441.59|2455.2|2442.2|2454.28|2441.28|38
1623854820000|2021-06-16 14:47:00|2454.69|2441.69|2454.39|2441.39|2454.74|2441.74|2454.37|2441.37|35
1623854830000|2021-06-16 14:47:10|2454.37|2441.37|2452.73|2439.73|2454.46|2441.46|2451.92|2438.92|27
1623854840000|2021-06-16 14:47:20|2452.72|2439.72|2452.55|2439.55|2452.98|2439.98|2452.21|2439.21|36
1623854850000|2021-06-16 14:47:30|2452.28|2439.28|2452.81|2439.81|2453.45|2440.45|2452.28|2439.28|27
1623854860000|2021-06-16 14:47:40|2452.79|2439.79|2451.92|2438.92|2452.79|2439.79|2451.76|2438.76|21
1623854870000|2021-06-16 14:47:50|2452.09|2439.09|2451.96|2438.96|2452.45|2439.45|2451.96|2438.96|18
1623854880000|2021-06-16 14:48:00|2451.97|2438.97|2452.15|2439.15|2452.15|2439.15|2451.87|2438.87|19
1623854890000|2021-06-16 14:48:10|2452.06|2439.06|2452.54|2439.54|2452.72|2439.72|2452.06|2439.06|20
1623854900000|2021-06-16 14:48:20|2452.49|2439.49|2452.21|2439.21|2452.62|2439.62|2452.21|2439.21|11
1623854910000|2021-06-16 14:48:30|2452.2|2439.2|2451.57|2438.57|2452.26|2439.26|2451.42|2438.42|20
1623854920000|2021-06-16 14:48:40|2451.6|2438.6|2451.89|2438.89|2451.89|2438.89|2451.51|2438.51|28
1623854930000|2021-06-16 14:48:50|2451.85|2438.85|2451.38|2438.38|2451.95|2438.95|2451.37|2438.37|33
1623854940000|2021-06-16 14:49:00|2451.43|2438.43|2451.38|2438.38|2451.49|2438.49|2451.37|2438.37|17
1623854950000|2021-06-16 14:49:10|2451.37|2438.37|2451.63|2438.63|2451.63|2438.63|2451.34|2438.34|12
1623854960000|2021-06-16 14:49:20|2451.66|2438.66|2451.39|2438.39|2451.73|2438.73|2451.39|2438.39|15
1623854970000|2021-06-16 14:49:30|2451.38|2438.38|2450.46|2437.46|2451.45|2438.45|2450.43|2437.43|10
1623854980000|2021-06-16 14:49:40|2450.48|2437.48|2450.16|2437.16|2450.63|2437.63|2450.15|2437.15|18
1623854990000|2021-06-16 14:49:50|2450.39|2437.39|2450.14|2437.14|2450.45|2437.45|2450.1|2437.1|20
1623855000000|2021-06-16 14:50:00|2449.91|2436.91|2450.94|2437.94|2451.05|2438.05|2448.72|2435.72|33
1623855010000|2021-06-16 14:50:10|2451.1|2438.1|2451.44|2438.44|2451.62|2438.62|2450.41|2437.41|22
1623855020000|2021-06-16 14:50:20|2451.45|2438.45|2451.6|2438.6|2451.67|2438.67|2451.28|2438.28|20
1623855030000|2021-06-16 14:50:30|2451.61|2438.61|2451.96|2438.96|2451.97|2438.97|2451.42|2438.42|31
1623855040000|2021-06-16 14:50:40|2452|2439|2451.9|2438.9|2452|2439|2451.9|2438.9|13
1623855050000|2021-06-16 14:50:50|2451.95|2438.95|2452.09|2439.09|2452.09|2439.09|2451.95|2438.95|13
1623855060000|2021-06-16 14:51:00|2452.02|2439.02|2450.48|2437.48|2452.02|2439.02|2450.48|2437.48|15
1623855070000|2021-06-16 14:51:10|2450.71|2437.71|2450.43|2437.43|2450.71|2437.71|2450.29|2437.29|29
1623855080000|2021-06-16 14:51:20|2450.51|2437.51|2450.21|2437.21|2451.02|2438.02|2450.21|2437.21|25
1623855090000|2021-06-16 14:51:30|2450.28|2437.28|2451.17|2438.17|2451.26|2438.26|2450.26|2437.26|26
1623855100000|2021-06-16 14:51:40|2451.21|2438.21|2450.7|2437.7|2451.63|2438.63|2450.69|2437.69|30
1623855110000|2021-06-16 14:51:50|2450.72|2437.72|2450.5|2437.5|2450.81|2437.81|2450.12|2437.12|32
1623855120000|2021-06-16 14:52:00|2450.51|2437.51|2450.8|2437.8|2451.24|2438.24|2450.51|2437.51|32
1623855130000|2021-06-16 14:52:10|2450.77|2437.77|2449.81|2436.81|2450.77|2437.77|2449.71|2436.71|20
1623855140000|2021-06-16 14:52:20|2449.88|2436.88|2448.89|2435.89|2449.9|2436.9|2448.27|2435.27|32
1623855150000|2021-06-16 14:52:30|2448.95|2435.95|2447.53|2434.53|2448.95|2435.95|2447.53|2434.53|24
1623855160000|2021-06-16 14:52:40|2447.51|2434.51|2447.47|2434.47|2447.74|2434.74|2446.41|2433.41|36
1623855170000|2021-06-16 14:52:50|2447.4|2434.4|2449|2436|2449|2436|2447.4|2434.4|32
1623855180000|2021-06-16 14:53:00|2448.86|2435.86|2446.73|2433.73|2448.88|2435.88|2446.61|2433.61|28
1623855190000|2021-06-16 14:53:10|2446.7|2433.7|2445.23|2432.23|2446.7|2433.7|2445.23|2432.23|27
1623855200000|2021-06-16 14:53:20|2445.1|2432.1|2445.99|2432.99|2446.35|2433.35|2445|2432|34
1623855210000|2021-06-16 14:53:30|2446.07|2433.07|2443.79|2430.79|2446.07|2433.07|2443.7|2430.7|37
1623855220000|2021-06-16 14:53:40|2443.67|2430.67|2441.15|2428.15|2443.67|2430.67|2440.9|2427.9|38
1623855230000|2021-06-16 14:53:50|2441.07|2428.07|2433.51|2420.51|2441.07|2428.07|2433.46|2420.46|33
1623855240000|2021-06-16 14:54:00|2433.53|2420.53|2436.15|2423.15|2436.15|2423.15|2433.49|2420.49|29
1623855250000|2021-06-16 14:54:10|2435.89|2422.89|2429.37|2416.37|2435.97|2422.97|2429.17|2416.17|37
1623855260000|2021-06-16 14:54:20|2429.47|2416.47|2429.33|2416.33|2429.67|2416.67|2428.83|2415.83|31
1623855270000|2021-06-16 14:54:30|2429.3|2416.3|2428.73|2415.73|2429.93|2416.93|2428.65|2415.65|35
1623855280000|2021-06-16 14:54:40|2428.78|2415.78|2430.07|2417.07|2430.07|2417.07|2427.52|2414.52|36
1623855290000|2021-06-16 14:54:50|2430.62|2417.62|2429.98|2416.98|2431.43|2418.43|2429.68|2416.68|36
1623855300000|2021-06-16 14:55:00|2430.01|2417.01|2431.94|2418.94|2431.94|2418.94|2430.01|2417.01|33
1623855310000|2021-06-16 14:55:10|2431.9|2418.9|2431.24|2418.24|2431.9|2418.9|2430.36|2417.36|33
1623855320000|2021-06-16 14:55:20|2431.62|2418.62|2430.67|2417.67|2431.99|2418.99|2430.35|2417.35|37
1623855330000|2021-06-16 14:55:30|2430.52|2417.52|2431.73|2418.73|2431.8|2418.8|2430.46|2417.46|33
1623855340000|2021-06-16 14:55:40|2431.75|2418.75|2431.87|2418.87|2431.91|2418.91|2431.06|2418.06|37
1623855350000|2021-06-16 14:55:50|2432.24|2419.24|2432.1|2419.1|2432.65|2419.65|2432.1|2419.1|37
1623855360000|2021-06-16 14:56:00|2431.77|2418.77|2427.86|2414.86|2431.77|2418.77|2427.56|2414.56|31
1623855370000|2021-06-16 14:56:10|2427.72|2414.72|2425.75|2412.75|2427.72|2414.72|2424.48|2411.48|38
1623855380000|2021-06-16 14:56:20|2426.1|2413.1|2426.59|2413.59|2427.07|2414.07|2426.01|2413.01|39
1623855390000|2021-06-16 14:56:30|2426.74|2413.74|2425.69|2412.69|2426.74|2413.74|2425.13|2412.13|28
1623855400000|2021-06-16 14:56:40|2425.72|2412.72|2425.97|2412.97|2426.02|2413.02|2425.71|2412.71|17
1623855410000|2021-06-16 14:56:50|2425.86|2412.86|2425.91|2412.91|2426.05|2413.05|2425.83|2412.83|18
1623855420000|2021-06-16 14:57:00|2426.01|2413.01|2427.59|2414.59|2428.06|2415.06|2426|2413|25
1623855430000|2021-06-16 14:57:10|2427.44|2414.44|2427.53|2414.53|2427.55|2414.55|2426.63|2413.63|17
1623855440000|2021-06-16 14:57:20|2427.56|2414.56|2428.86|2415.86|2428.86|2415.86|2427.56|2414.56|18
1623855450000|2021-06-16 14:57:30|2428.84|2415.84|2427.6|2414.6|2429.23|2416.23|2426.66|2413.66|24
1623855460000|2021-06-16 14:57:40|2427.46|2414.46|2427.8|2414.8|2429.38|2416.38|2427.32|2414.32|31
1623855470000|2021-06-16 14:57:50|2427.7|2414.7|2429.07|2416.07|2429.23|2416.23|2427.7|2414.7|31
1623855480000|2021-06-16 14:58:00|2428.89|2415.89|2429.74|2416.74|2429.75|2416.75|2428.86|2415.86|19
1623855490000|2021-06-16 14:58:10|2429.86|2416.86|2429.46|2416.46|2429.86|2416.86|2429.28|2416.28|17
1623855500000|2021-06-16 14:58:20|2429.56|2416.56|2431.14|2418.14|2431.14|2418.14|2429.56|2416.56|27
1623855510000|2021-06-16 14:58:30|2431.37|2418.37|2429.93|2416.93|2431.63|2418.63|2429.93|2416.93|18
1623855520000|2021-06-16 14:58:40|2429.88|2416.88|2430.18|2417.18|2430.6|2417.6|2429.69|2416.69|25
1623855530000|2021-06-16 14:58:50|2430.24|2417.24|2431.72|2418.72|2431.72|2418.72|2430.24|2417.24|27
1623855540000|2021-06-16 14:59:00|2431.73|2418.73|2429.6|2416.6|2431.73|2418.73|2429.6|2416.6|35
1623855550000|2021-06-16 14:59:10|2429.5|2416.5|2428.2|2415.2|2429.5|2416.5|2428.2|2415.2|30
1623855560000|2021-06-16 14:59:20|2428.24|2415.24|2426.88|2413.88|2428.26|2415.26|2426.75|2413.75|35
1623855570000|2021-06-16 14:59:30|2426.61|2413.61|2428.34|2415.34|2429.43|2416.43|2426.49|2413.49|33
1623855580000|2021-06-16 14:59:40|2428.41|2415.41|2430.53|2417.53|2430.6|2417.6|2428.27|2415.27|30
1623855590000|2021-06-16 14:59:50|2430.6|2417.6|2430.95|2417.95|2431.16|2418.16|2430.6|2417.6|30
1623855600000|2021-06-16 15:00:00|2430.9|2417.9|2428.87|2415.87|2430.91|2417.91|2427.62|2414.62|38
1623855610000|2021-06-16 15:00:10|2428.76|2415.76|2428.69|2415.69|2428.8|2415.8|2427.79|2414.79|30
1623855620000|2021-06-16 15:00:20|2428.7|2415.7|2429.91|2416.91|2430.06|2417.06|2428.7|2415.7|32
1623855630000|2021-06-16 15:00:30|2429.84|2416.84|2428.84|2415.84|2429.84|2416.84|2428.84|2415.84|14
1623855640000|2021-06-16 15:00:40|2429|2416|2430.55|2417.55|2430.56|2417.56|2429|2416|23
1623855650000|2021-06-16 15:00:50|2430.93|2417.93|2431.39|2418.39|2431.41|2418.41|2430.93|2417.93|13
1623855660000|2021-06-16 15:01:00|2431.43|2418.43|2431.91|2418.91|2431.93|2418.93|2431.2|2418.2|14
1623855670000|2021-06-16 15:01:10|2431.98|2418.98|2431.37|2418.37|2432.96|2419.96|2431.37|2418.37|28
1623855680000|2021-06-16 15:01:20|2431.16|2418.16|2433.01|2420.01|2433.01|2420.01|2430.95|2417.95|32
1623855690000|2021-06-16 15:01:30|2433.02|2420.02|2433.29|2420.29|2433.75|2420.75|2432.9|2419.9|28
1623855700000|2021-06-16 15:01:40|2433.27|2420.27|2433.97|2420.97|2433.99|2420.99|2433.15|2420.15|28
1623855710000|2021-06-16 15:01:50|2434.06|2421.06|2434.25|2421.25|2434.86|2421.86|2434.06|2421.06|32
1623855720000|2021-06-16 15:02:00|2434.21|2421.21|2434.97|2421.97|2435.02|2422.02|2434.19|2421.19|31
1623855730000|2021-06-16 15:02:10|2435.01|2422.01|2435.97|2422.97|2435.99|2422.99|2434.77|2421.77|33
1623855740000|2021-06-16 15:02:20|2435.87|2422.87|2436.2|2423.2|2436.35|2423.35|2435.54|2422.54|37
1623855750000|2021-06-16 15:02:30|2436.23|2423.23|2435.24|2422.24|2436.23|2423.23|2435.08|2422.08|32
1623855760000|2021-06-16 15:02:40|2435.22|2422.22|2434.98|2421.98|2435.29|2422.29|2434.25|2421.25|33
1623855770000|2021-06-16 15:02:50|2434.76|2421.76|2433.37|2420.37|2434.76|2421.76|2432.27|2419.27|35
1623855780000|2021-06-16 15:03:00|2433.48|2420.48|2435.68|2422.68|2435.68|2422.68|2433.48|2420.48|28
1623855790000|2021-06-16 15:03:10|2435.64|2422.64|2436.45|2423.45|2436.45|2423.45|2435.42|2422.42|30
1623855800000|2021-06-16 15:03:20|2436.46|2423.46|2435.71|2422.71|2436.51|2423.51|2434.91|2421.91|33
1623855810000|2021-06-16 15:03:30|2435.68|2422.68|2436.03|2423.03|2436.03|2423.03|2434.38|2421.38|35
1623855820000|2021-06-16 15:03:40|2435.47|2422.47|2436.54|2423.54|2436.54|2423.54|2435.47|2422.47|28
1623855830000|2021-06-16 15:03:50|2436.53|2423.53|2436.85|2423.85|2437.04|2424.04|2436.5|2423.5|28
1623855840000|2021-06-16 15:04:00|2436.89|2423.89|2436.15|2423.15|2436.91|2423.91|2436.15|2423.15|27
1623855850000|2021-06-16 15:04:10|2436.1|2423.1|2435.6|2422.6|2436.1|2423.1|2434.47|2421.47|33
1623855860000|2021-06-16 15:04:20|2435.75|2422.75|2435.84|2422.84|2435.88|2422.88|2435.74|2422.74|12
1623855870000|2021-06-16 15:04:30|2435.81|2422.81|2436.07|2423.07|2436.67|2423.67|2435.79|2422.79|31
1623855880000|2021-06-16 15:04:40|2435.98|2422.98|2435.77|2422.77|2436.01|2423.01|2435.44|2422.44|31
1623855890000|2021-06-16 15:04:50|2435.83|2422.83|2435.96|2422.96|2436.45|2423.45|2435.49|2422.49|32
1623855900000|2021-06-16 15:05:00|2435.88|2422.88|2436.16|2423.16|2436.28|2423.28|2435.88|2422.88|27
1623855910000|2021-06-16 15:05:10|2436.15|2423.15|2436.03|2423.03|2436.22|2423.22|2435.88|2422.88|32
1623855920000|2021-06-16 15:05:20|2435.79|2422.79|2433.46|2420.46|2435.79|2422.79|2433.46|2420.46|34
1623855930000|2021-06-16 15:05:30|2433.18|2420.18|2432.29|2419.29|2433.78|2420.78|2432.29|2419.29|30
1623855940000|2021-06-16 15:05:40|2432.19|2419.19|2432.55|2419.55|2433.06|2420.06|2431.62|2418.62|37
1623855950000|2021-06-16 15:05:50|2432.51|2419.51|2433.12|2420.12|2433.19|2420.19|2431.91|2418.91|32
1623855960000|2021-06-16 15:06:00|2433.13|2420.13|2433.91|2420.91|2434.15|2421.15|2433.12|2420.12|22
1623855970000|2021-06-16 15:06:10|2434.09|2421.09|2434.15|2421.15|2434.56|2421.56|2433.68|2420.68|33
1623855980000|2021-06-16 15:06:20|2434.02|2421.02|2434.43|2421.43|2434.44|2421.44|2433.99|2420.99|16
1623855990000|2021-06-16 15:06:30|2434.41|2421.41|2432.97|2419.97|2434.41|2421.41|2432.83|2419.83|21
1623856000000|2021-06-16 15:06:40|2433.05|2420.05|2433.56|2420.56|2433.56|2420.56|2433.02|2420.02|21
1623856010000|2021-06-16 15:06:50|2433.5|2420.5|2433.69|2420.69|2433.7|2420.7|2433.4|2420.4|16
1623856020000|2021-06-16 15:07:00|2433.64|2420.64|2432.78|2419.78|2433.64|2420.64|2432.04|2419.04|32
1623856030000|2021-06-16 15:07:10|2432.8|2419.8|2432.44|2419.44|2433.2|2420.2|2432.36|2419.36|31
1623856040000|2021-06-16 15:07:20|2432.53|2419.53|2432.35|2419.35|2432.74|2419.74|2432.31|2419.31|29
1623856050000|2021-06-16 15:07:30|2432.32|2419.32|2431.29|2418.29|2432.4|2419.4|2431.29|2418.29|36
1623856060000|2021-06-16 15:07:40|2431.34|2418.34|2431.09|2418.09|2431.34|2418.34|2430.92|2417.92|22
1623856070000|2021-06-16 15:07:50|2430.9|2417.9|2430.81|2417.81|2430.98|2417.98|2430.4|2417.4|24
1623856080000|2021-06-16 15:08:00|2430.84|2417.84|2430.61|2417.61|2430.84|2417.84|2430.56|2417.56|20
1623856090000|2021-06-16 15:08:10|2430.58|2417.58|2431.21|2418.21|2431.36|2418.36|2430.58|2417.58|26
1623856100000|2021-06-16 15:08:20|2431.08|2418.08|2430.28|2417.28|2431.08|2418.08|2430.28|2417.28|21
1623856110000|2021-06-16 15:08:30|2430.21|2417.21|2429.71|2416.71|2430.28|2417.28|2429.24|2416.24|24
1623856120000|2021-06-16 15:08:40|2429.86|2416.86|2429.42|2416.42|2429.95|2416.95|2429.41|2416.41|24
1623856130000|2021-06-16 15:08:50|2429.44|2416.44|2429.57|2416.57|2429.76|2416.76|2429.01|2416.01|29
1623856140000|2021-06-16 15:09:00|2429.58|2416.58|2430.48|2417.48|2430.95|2417.95|2429.58|2416.58|30
1623856150000|2021-06-16 15:09:10|2430.49|2417.49|2429.87|2416.87|2430.51|2417.51|2429.55|2416.55|35
1623856160000|2021-06-16 15:09:20|2429.93|2416.93|2430.03|2417.03|2430.14|2417.14|2429.86|2416.86|27
1623856170000|2021-06-16 15:09:30|2429.93|2416.93|2430.49|2417.49|2430.6|2417.6|2429.93|2416.93|34
1623856180000|2021-06-16 15:09:40|2430.58|2417.58|2431.01|2418.01|2431.02|2418.02|2430.58|2417.58|19
1623856190000|2021-06-16 15:09:50|2430.98|2417.98|2430.79|2417.79|2431.05|2418.05|2430.78|2417.78|14
1623856200000|2021-06-16 15:10:00|2430.45|2417.45|2428.19|2415.19|2430.45|2417.45|2428.18|2415.18|34
1623856210000|2021-06-16 15:10:10|2428.16|2415.16|2427.68|2414.68|2428.45|2415.45|2427.64|2414.64|35
1623856220000|2021-06-16 15:10:20|2427.64|2414.64|2427.42|2414.42|2427.94|2414.94|2426.67|2413.67|35
1623856230000|2021-06-16 15:10:30|2427.36|2414.36|2427.07|2414.07|2428.28|2415.28|2426.9|2413.9|32
1623856240000|2021-06-16 15:10:40|2427.09|2414.09|2423.45|2410.45|2427.13|2414.13|2423.35|2410.35|31
1623856250000|2021-06-16 15:10:50|2423.62|2410.62|2423.78|2410.78|2423.9|2410.9|2421.99|2408.99|32
1623856260000|2021-06-16 15:11:00|2423.83|2410.83|2422.34|2409.34|2424.21|2411.21|2421.96|2408.96|39
1623856270000|2021-06-16 15:11:10|2422.38|2409.38|2423.16|2410.16|2423.16|2410.16|2421.8|2408.8|37
1623856280000|2021-06-16 15:11:20|2423.12|2410.12|2423.17|2410.17|2424.13|2411.13|2423.12|2410.12|38
1623856290000|2021-06-16 15:11:30|2423.21|2410.21|2419.97|2406.97|2423.26|2410.26|2419.97|2406.97|39
1623856300000|2021-06-16 15:11:40|2420.02|2407.02|2420.98|2407.98|2421.01|2408.01|2419.67|2406.67|39
1623856310000|2021-06-16 15:11:50|2420.99|2407.99|2421.5|2408.5|2422.96|2409.96|2420.99|2407.99|39
1623856320000|2021-06-16 15:12:00|2421|2408|2418.31|2405.31|2421.28|2408.28|2417.79|2404.79|40
1623856330000|2021-06-16 15:12:10|2418.33|2405.33|2420.14|2407.14|2420.24|2407.24|2417.83|2404.83|37
1623856340000|2021-06-16 15:12:20|2420.19|2407.19|2421.41|2408.41|2421.41|2408.41|2420.19|2407.19|36
1623856350000|2021-06-16 15:12:30|2421.37|2408.37|2421.67|2408.67|2421.67|2408.67|2420.98|2407.98|28
1623856360000|2021-06-16 15:12:40|2421.69|2408.69|2423.97|2410.97|2424.32|2411.32|2421.62|2408.62|37
1623856370000|2021-06-16 15:12:50|2423.65|2410.65|2422.12|2409.12|2423.65|2410.65|2422.07|2409.07|35
1623856380000|2021-06-16 15:13:00|2422.07|2409.07|2423.88|2410.88|2423.89|2410.89|2422.07|2409.07|38
1623856390000|2021-06-16 15:13:10|2423.83|2410.83|2423.87|2410.87|2424.43|2411.43|2423.63|2410.63|37
1623856400000|2021-06-16 15:13:20|2423.69|2410.69|2422.22|2409.22|2423.69|2410.69|2422.17|2409.17|40
1623856410000|2021-06-16 15:13:30|2422.15|2409.15|2422.15|2409.15|2422.54|2409.54|2421.78|2408.78|32
1623856420000|2021-06-16 15:13:40|2422|2409|2422.42|2409.42|2422.61|2409.61|2421.47|2408.47|38
1623856430000|2021-06-16 15:13:50|2422.27|2409.27|2420.43|2407.43|2422.64|2409.64|2420.43|2407.43|34
1623856440000|2021-06-16 15:14:00|2420.33|2407.33|2416.61|2403.61|2420.33|2407.33|2416.61|2403.61|38
1623856450000|2021-06-16 15:14:10|2416.36|2403.36|2417.24|2404.24|2417.84|2404.84|2416.24|2403.24|35
1623856460000|2021-06-16 15:14:20|2417.23|2404.23|2416.03|2403.03|2417.91|2404.91|2416|2403|36
1623856470000|2021-06-16 15:14:30|2416.06|2403.06|2415.58|2402.58|2416.18|2403.18|2415.11|2402.11|37
1623856480000|2021-06-16 15:14:40|2415.6|2402.6|2415.88|2402.88|2415.88|2402.88|2414.75|2401.75|32
1623856490000|2021-06-16 15:14:50|2415.91|2402.91|2416.76|2403.76|2416.85|2403.85|2415.47|2402.47|35
1623856500000|2021-06-16 15:15:00|2416.72|2403.72|2417.86|2404.86|2417.88|2404.88|2415.32|2402.32|35
1623856510000|2021-06-16 15:15:10|2417.87|2404.87|2418.74|2405.74|2419.45|2406.45|2417.78|2404.78|38
1623856520000|2021-06-16 15:15:20|2418.87|2405.87|2419.62|2406.62|2420|2407|2418.34|2405.34|36
1623856530000|2021-06-16 15:15:30|2419.67|2406.67|2421.53|2408.53|2421.65|2408.65|2419.67|2406.67|33
1623856540000|2021-06-16 15:15:40|2421.57|2408.57|2421.67|2408.67|2422.02|2409.02|2420.57|2407.57|37
1623856550000|2021-06-16 15:15:50|2421.65|2408.65|2421.95|2408.95|2422|2409|2421.65|2408.65|31
1623856560000|2021-06-16 15:16:00|2422|2409|2421.82|2408.82|2422.19|2409.19|2421.13|2408.13|39
1623856570000|2021-06-16 15:16:10|2421.77|2408.77|2422.15|2409.15|2423.04|2410.04|2421.54|2408.54|37
1623856580000|2021-06-16 15:16:20|2422.35|2409.35|2422.13|2409.13|2422.56|2409.56|2421.6|2408.6|35
1623856590000|2021-06-16 15:16:30|2422.14|2409.14|2422.35|2409.35|2422.51|2409.51|2421.94|2408.94|36
1623856600000|2021-06-16 15:16:40|2422.7|2409.7|2422.5|2409.5|2423.6|2410.6|2422.43|2409.43|37
1623856610000|2021-06-16 15:16:50|2422.53|2409.53|2422.06|2409.06|2422.79|2409.79|2422.06|2409.06|33
1623856620000|2021-06-16 15:17:00|2421.76|2408.76|2421.88|2408.88|2422.06|2409.06|2421.48|2408.48|37
1623856630000|2021-06-16 15:17:10|2422.13|2409.13|2421.75|2408.75|2422.36|2409.36|2421.53|2408.53|38
1623856640000|2021-06-16 15:17:20|2421.71|2408.71|2418.69|2405.69|2421.81|2408.81|2418.62|2405.62|32
1623856650000|2021-06-16 15:17:30|2418.71|2405.71|2419.46|2406.46|2419.46|2406.46|2418.71|2405.71|33
1623856660000|2021-06-16 15:17:40|2419.44|2406.44|2419.22|2406.22|2419.51|2406.51|2419.22|2406.22|27
1623856670000|2021-06-16 15:17:50|2419.09|2406.09|2416.66|2403.66|2419.09|2406.09|2416.66|2403.66|39
1623856680000|2021-06-16 15:18:00|2416.64|2403.64|2418.36|2405.36|2418.66|2405.66|2416.64|2403.64|39
1623856690000|2021-06-16 15:18:10|2418.3|2405.3|2417.82|2404.82|2418.58|2405.58|2417.82|2404.82|36
1623856700000|2021-06-16 15:18:20|2417.87|2404.87|2419|2406|2419.03|2406.03|2417.49|2404.49|37
1623856710000|2021-06-16 15:18:30|2418.99|2405.99|2417.93|2404.93|2419.49|2406.49|2417.93|2404.93|37
1623856720000|2021-06-16 15:18:40|2417.69|2404.69|2418.61|2405.61|2418.91|2405.91|2417.36|2404.36|37
1623856730000|2021-06-16 15:18:50|2418.63|2405.63|2419.67|2406.67|2419.69|2406.69|2418.63|2405.63|32
1623856740000|2021-06-16 15:19:00|2419.75|2406.75|2420.61|2407.61|2420.85|2407.85|2419.7|2406.7|35
1623856750000|2021-06-16 15:19:10|2420.63|2407.63|2420.14|2407.14|2421.66|2408.66|2420.12|2407.12|34
1623856760000|2021-06-16 15:19:20|2420.24|2407.24|2419.69|2406.69|2420.42|2407.42|2419.69|2406.69|32
1623856770000|2021-06-16 15:19:30|2419.65|2406.65|2419.86|2406.86|2420.32|2407.32|2419.63|2406.63|32
1623856780000|2021-06-16 15:19:40|2419.76|2406.76|2421.63|2408.63|2421.66|2408.66|2419.66|2406.66|33
1623856790000|2021-06-16 15:19:50|2421.61|2408.61|2421.22|2408.22|2421.63|2408.63|2420.89|2407.89|36
1623856800000|2021-06-16 15:20:00|2421.25|2408.25|2420.75|2407.75|2421.89|2408.89|2420.72|2407.72|36
1623856810000|2021-06-16 15:20:10|2420.68|2407.68|2421.55|2408.55|2422|2409|2420.68|2407.68|38
1623856820000|2021-06-16 15:20:20|2421.57|2408.57|2422.74|2409.74|2422.74|2409.74|2421.37|2408.37|34
1623856830000|2021-06-16 15:20:30|2422.94|2409.94|2422.95|2409.95|2423.24|2410.24|2422.75|2409.75|30
1623856840000|2021-06-16 15:20:40|2423.01|2410.01|2422.81|2409.81|2423.44|2410.44|2422.5|2409.5|36
1623856850000|2021-06-16 15:20:50|2422.78|2409.78|2422.52|2409.52|2423.3|2410.3|2422.52|2409.52|34
1623856860000|2021-06-16 15:21:00|2422.53|2409.53|2421.15|2408.15|2422.53|2409.53|2420.95|2407.95|37
1623856870000|2021-06-16 15:21:10|2421.12|2408.12|2421.96|2408.96|2422.17|2409.17|2421|2408|35
1623856880000|2021-06-16 15:21:20|2422.12|2409.12|2422.98|2409.98|2422.99|2409.99|2422.06|2409.06|31
1623856890000|2021-06-16 15:21:30|2422.62|2409.62|2423.03|2410.03|2423.26|2410.26|2422.62|2409.62|35
1623856900000|2021-06-16 15:21:40|2423.07|2410.07|2423.15|2410.15|2423.17|2410.17|2422.9|2409.9|32
1623856910000|2021-06-16 15:21:50|2423.14|2410.14|2423.86|2410.86|2424.11|2411.11|2423.14|2410.14|35
1623856920000|2021-06-16 15:22:00|2423.58|2410.58|2423.03|2410.03|2423.61|2410.61|2422.74|2409.74|35
1623856930000|2021-06-16 15:22:10|2423.07|2410.07|2422.98|2409.98|2423.39|2410.39|2422.88|2409.88|37
1623856940000|2021-06-16 15:22:20|2422.92|2409.92|2423.33|2410.33|2423.38|2410.38|2422.82|2409.82|36
1623856950000|2021-06-16 15:22:30|2423.31|2410.31|2422.97|2409.97|2423.44|2410.44|2422.92|2409.92|32
1623856960000|2021-06-16 15:22:40|2422.8|2409.8|2422.79|2409.79|2422.88|2409.88|2422.55|2409.55|30
1623856970000|2021-06-16 15:22:50|2422.78|2409.78|2422.95|2409.95|2423.02|2410.02|2422.65|2409.65|28
1623856980000|2021-06-16 15:23:00|2423|2410|2423.08|2410.08|2423.15|2410.15|2422.91|2409.91|36
1623856990000|2021-06-16 15:23:10|2423.07|2410.07|2422.85|2409.85|2423.13|2410.13|2422.79|2409.79|28
1623857000000|2021-06-16 15:23:20|2422.92|2409.92|2423.35|2410.35|2423.72|2410.72|2422.92|2409.92|32
1623857010000|2021-06-16 15:23:30|2423.43|2410.43|2423.34|2410.34|2423.49|2410.49|2423.06|2410.06|31
1623857020000|2021-06-16 15:23:40|2423.25|2410.25|2423.66|2410.66|2423.72|2410.72|2423.13|2410.13|30
1623857030000|2021-06-16 15:23:50|2423.65|2410.65|2423.82|2410.82|2423.82|2410.82|2423.57|2410.57|29
1623857040000|2021-06-16 15:24:00|2423.89|2410.89|2423.81|2410.81|2423.95|2410.95|2423.74|2410.74|29
1623857050000|2021-06-16 15:24:10|2423.95|2410.95|2423.25|2410.25|2424.12|2411.12|2423.08|2410.08|30
1623857060000|2021-06-16 15:24:20|2423.21|2410.21|2422.61|2409.61|2423.21|2410.21|2422.5|2409.5|19
1623857070000|2021-06-16 15:24:30|2422.25|2409.25|2422.2|2409.2|2422.25|2409.25|2421.82|2408.82|23
1623857080000|2021-06-16 15:24:40|2422.4|2409.4|2422.19|2409.19|2422.4|2409.4|2421.9|2408.9|35
1623857090000|2021-06-16 15:24:50|2422.21|2409.21|2421.91|2408.91|2422.26|2409.26|2421.91|2408.91|30
1623857100000|2021-06-16 15:25:00|2421.89|2408.89|2422.44|2409.44|2422.67|2409.67|2421.89|2408.89|29
1623857110000|2021-06-16 15:25:10|2422.46|2409.46|2421.77|2408.77|2422.67|2409.67|2421.77|2408.77|30
1623857120000|2021-06-16 15:25:20|2421.79|2408.79|2420.96|2407.96|2421.79|2408.79|2420.88|2407.88|25
1623857130000|2021-06-16 15:25:30|2420.95|2407.95|2421.07|2408.07|2421.61|2408.61|2420.94|2407.94|30
1623857140000|2021-06-16 15:25:40|2421.05|2408.05|2420.96|2407.96|2421.36|2408.36|2420.88|2407.88|33
1623857150000|2021-06-16 15:25:50|2420.99|2407.99|2420.5|2407.5|2421.07|2408.07|2420.5|2407.5|25
1623857160000|2021-06-16 15:26:00|2420.46|2407.46|2420.95|2407.95|2421.2|2408.2|2420.39|2407.39|21
1623857170000|2021-06-16 15:26:10|2420.89|2407.89|2419.93|2406.93|2421.02|2408.02|2419.93|2406.93|25
1623857180000|2021-06-16 15:26:20|2419.79|2406.79|2417.91|2404.91|2419.79|2406.79|2417.91|2404.91|37
1623857190000|2021-06-16 15:26:30|2417.95|2404.95|2417.72|2404.72|2418.45|2405.45|2417.68|2404.68|33
1623857200000|2021-06-16 15:26:40|2417.74|2404.74|2418.08|2405.08|2418.26|2405.26|2417.69|2404.69|32
1623857210000|2021-06-16 15:26:50|2418.06|2405.06|2419.31|2406.31|2419.31|2406.31|2417.89|2404.89|37
1623857220000|2021-06-16 15:27:00|2419.32|2406.32|2418.62|2405.62|2419.65|2406.65|2418.4|2405.4|36
1623857230000|2021-06-16 15:27:10|2418.66|2405.66|2419.95|2406.95|2419.97|2406.97|2418.4|2405.4|30
1623857240000|2021-06-16 15:27:20|2420.01|2407.01|2420.56|2407.56|2420.56|2407.56|2419.88|2406.88|33
1623857250000|2021-06-16 15:27:30|2420.49|2407.49|2420.54|2407.54|2421.44|2408.44|2420.07|2407.07|36
1623857260000|2021-06-16 15:27:40|2420.57|2407.57|2421.12|2408.12|2421.18|2408.18|2420.57|2407.57|30
1623857270000|2021-06-16 15:27:50|2421.14|2408.14|2420.7|2407.7|2421.22|2408.22|2420.46|2407.46|30
1623857280000|2021-06-16 15:28:00|2420.68|2407.68|2419.73|2406.73|2420.89|2407.89|2419.45|2406.45|34
1623857290000|2021-06-16 15:28:10|2419.51|2406.51|2420.08|2407.08|2420.08|2407.08|2418.62|2405.62|37
1623857300000|2021-06-16 15:28:20|2419.63|2406.63|2420.87|2407.87|2420.87|2407.87|2419.62|2406.62|33
1623857310000|2021-06-16 15:28:30|2420.86|2407.86|2421.32|2408.32|2421.54|2408.54|2420.8|2407.8|27
1623857320000|2021-06-16 15:28:40|2421.27|2408.27|2421.41|2408.41|2421.91|2408.91|2421.14|2408.14|29
1623857330000|2021-06-16 15:28:50|2421.9|2408.9|2421.64|2408.64|2421.96|2408.96|2421.21|2408.21|31
1623857340000|2021-06-16 15:29:00|2421.63|2408.63|2421.53|2408.53|2421.72|2408.72|2420.79|2407.79|32
1623857350000|2021-06-16 15:29:10|2421.43|2408.43|2421.95|2408.95|2422.02|2409.02|2421.43|2408.43|31
1623857360000|2021-06-16 15:29:20|2421.96|2408.96|2421.29|2408.29|2422.12|2409.12|2421.29|2408.29|30
1623857370000|2021-06-16 15:29:30|2421.24|2408.24|2420.78|2407.78|2421.84|2408.84|2420.26|2407.26|38
1623857380000|2021-06-16 15:29:40|2420.79|2407.79|2420.39|2407.39|2420.98|2407.98|2420.39|2407.39|28
1623857390000|2021-06-16 15:29:50|2420.45|2407.45|2420.11|2407.11|2420.62|2407.62|2420.11|2407.11|31
1623857400000|2021-06-16 15:30:00|2419.94|2406.94|2419.19|2406.19|2419.94|2406.94|2418.99|2405.99|36
1623857410000|2021-06-16 15:30:10|2419.17|2406.17|2419.21|2406.21|2419.5|2406.5|2419.06|2406.06|36
1623857420000|2021-06-16 15:30:20|2419.18|2406.18|2421.05|2408.05|2421.27|2408.27|2419.18|2406.18|38
1623857430000|2021-06-16 15:30:30|2421.07|2408.07|2421.62|2408.62|2421.77|2408.77|2421.02|2408.02|29
1623857440000|2021-06-16 15:30:40|2421.7|2408.7|2423.1|2410.1|2423.17|2410.17|2421.7|2408.7|33
1623857450000|2021-06-16 15:30:50|2423.11|2410.11|2423.11|2410.11|2423.5|2410.5|2423.07|2410.07|35
1623857460000|2021-06-16 15:31:00|2423.07|2410.07|2424.06|2411.06|2424.06|2411.06|2423.02|2410.02|36
1623857470000|2021-06-16 15:31:10|2423.99|2410.99|2423.94|2410.94|2424.37|2411.37|2423.77|2410.77|32
1623857480000|2021-06-16 15:31:20|2423.87|2410.87|2424.27|2411.27|2424.31|2411.31|2423.8|2410.8|29
1623857490000|2021-06-16 15:31:30|2424.28|2411.28|2424.13|2411.13|2424.47|2411.47|2423.72|2410.72|17
1623857500000|2021-06-16 15:31:40|2424.12|2411.12|2424.37|2411.37|2424.39|2411.39|2424.12|2411.12|26
1623857510000|2021-06-16 15:31:50|2424.87|2411.87|2425.28|2412.28|2425.38|2412.38|2424.85|2411.85|27
1623857520000|2021-06-16 15:32:00|2425.35|2412.35|2425.7|2412.7|2425.7|2412.7|2425.29|2412.29|31
1623857530000|2021-06-16 15:32:10|2425.48|2412.48|2425.15|2412.15|2425.86|2412.86|2425.15|2412.15|28
1623857540000|2021-06-16 15:32:20|2425.4|2412.4|2424.98|2411.98|2425.66|2412.66|2424.31|2411.31|34
1623857550000|2021-06-16 15:32:30|2424.92|2411.92|2424.87|2411.87|2424.99|2411.99|2424.64|2411.64|34
1623857560000|2021-06-16 15:32:40|2424.88|2411.88|2424.87|2411.87|2425.22|2412.22|2424.61|2411.61|38
1623857570000|2021-06-16 15:32:50|2424.86|2411.86|2425.24|2412.24|2425.24|2412.24|2424.86|2411.86|26
1623857580000|2021-06-16 15:33:00|2425.23|2412.23|2425.1|2412.1|2425.23|2412.23|2425.05|2412.05|17
1623857590000|2021-06-16 15:33:10|2425.08|2412.08|2425.11|2412.11|2425.16|2412.16|2425.06|2412.06|22
1623857600000|2021-06-16 15:33:20|2425.07|2412.07|2424.94|2411.94|2425.12|2412.12|2424.94|2411.94|24
1623857610000|2021-06-16 15:33:30|2425|2412|2425.06|2412.06|2425.11|2412.11|2425|2412|18
1623857620000|2021-06-16 15:33:40|2425.04|2412.04|2425.25|2412.25|2425.32|2412.32|2424.98|2411.98|31
1623857630000|2021-06-16 15:33:50|2425.23|2412.23|2425.74|2412.74|2425.75|2412.75|2425.05|2412.05|23
1623857640000|2021-06-16 15:34:00|2425.75|2412.75|2424.54|2411.54|2425.75|2412.75|2423.85|2410.85|35
1623857650000|2021-06-16 15:34:10|2424.63|2411.63|2424.82|2411.82|2424.82|2411.82|2424.56|2411.56|26
1623857660000|2021-06-16 15:34:20|2424.63|2411.63|2424.86|2411.86|2424.88|2411.88|2424.54|2411.54|25
1623857670000|2021-06-16 15:34:30|2424.87|2411.87|2424.37|2411.37|2425.18|2412.18|2424.36|2411.36|29
1623857680000|2021-06-16 15:34:40|2424.21|2411.21|2424.23|2411.23|2424.41|2411.41|2423.9|2410.9|33
1623857690000|2021-06-16 15:34:50|2424.24|2411.24|2424.78|2411.78|2424.86|2411.86|2424.22|2411.22|37
1623857700000|2021-06-16 15:35:00|2424.75|2411.75|2424.94|2411.94|2425.07|2412.07|2424.73|2411.73|35
1623857710000|2021-06-16 15:35:10|2424.83|2411.83|2427.35|2414.35|2427.35|2414.35|2424.7|2411.7|32
1623857720000|2021-06-16 15:35:20|2427.36|2414.36|2427.33|2414.33|2427.56|2414.56|2427.11|2414.11|34
1623857730000|2021-06-16 15:35:30|2427.35|2414.35|2428.39|2415.39|2428.39|2415.39|2427.29|2414.29|30
1623857740000|2021-06-16 15:35:40|2428.2|2415.2|2428.24|2415.24|2428.31|2415.31|2427.94|2414.94|35
1623857750000|2021-06-16 15:35:50|2428.26|2415.26|2428.3|2415.3|2428.57|2415.57|2428.06|2415.06|35
1623857760000|2021-06-16 15:36:00|2428.2|2415.2|2427.77|2414.77|2428.2|2415.2|2427.34|2414.34|36
1623857770000|2021-06-16 15:36:10|2427.79|2414.79|2428.92|2415.92|2429.02|2416.02|2427.78|2414.78|35
1623857780000|2021-06-16 15:36:20|2428.99|2415.99|2428.94|2415.94|2429.22|2416.22|2428.94|2415.94|32
1623857790000|2021-06-16 15:36:30|2428.92|2415.92|2429.31|2416.31|2429.43|2416.43|2428.92|2415.92|36
1623857800000|2021-06-16 15:36:40|2429.34|2416.34|2429.14|2416.14|2429.5|2416.5|2428.88|2415.88|37
1623857810000|2021-06-16 15:36:50|2429.25|2416.25|2429|2416|2429.5|2416.5|2429|2416|35
1623857820000|2021-06-16 15:37:00|2429.17|2416.17|2429.29|2416.29|2429.37|2416.37|2428.6|2415.6|35
1623857830000|2021-06-16 15:37:10|2429.28|2416.28|2428.37|2415.37|2429.51|2416.51|2428.37|2415.37|39
1623857840000|2021-06-16 15:37:20|2428.36|2415.36|2427.67|2414.67|2428.36|2415.36|2427.38|2414.38|31
1623857850000|2021-06-16 15:37:30|2427.64|2414.64|2426.79|2413.79|2427.64|2414.64|2426.59|2413.59|35
1623857860000|2021-06-16 15:37:40|2426.82|2413.82|2427.02|2414.02|2427.47|2414.47|2426.82|2413.82|35
1623857870000|2021-06-16 15:37:50|2427|2414|2427.54|2414.54|2427.54|2414.54|2426.94|2413.94|32
1623857880000|2021-06-16 15:38:00|2427.56|2414.56|2427.81|2414.81|2427.81|2414.81|2427.55|2414.55|32
1623857890000|2021-06-16 15:38:10|2427.89|2414.89|2427.49|2414.49|2427.94|2414.94|2427.49|2414.49|36
1623857900000|2021-06-16 15:38:20|2427.69|2414.69|2426.43|2413.43|2427.69|2414.69|2426.43|2413.43|32
1623857910000|2021-06-16 15:38:30|2426.45|2413.45|2424.94|2411.94|2426.45|2413.45|2424.94|2411.94|33
1623857920000|2021-06-16 15:38:40|2424.88|2411.88|2426.28|2413.28|2426.28|2413.28|2424.81|2411.81|36
1623857930000|2021-06-16 15:38:50|2426.31|2413.31|2424.93|2411.93|2426.31|2413.31|2424.81|2411.81|37
1623857940000|2021-06-16 15:39:00|2424.97|2411.97|2424.99|2411.99|2425.04|2412.04|2424.79|2411.79|30
1623857950000|2021-06-16 15:39:10|2424.95|2411.95|2425.06|2412.06|2425.12|2412.12|2424.47|2411.47|33
1623857960000|2021-06-16 15:39:20|2425.07|2412.07|2425.48|2412.48|2426.08|2413.08|2425.02|2412.02|32
1623857970000|2021-06-16 15:39:30|2425.24|2412.24|2425.26|2412.26|2425.48|2412.48|2425.23|2412.23|33
1623857980000|2021-06-16 15:39:40|2425.28|2412.28|2425.04|2412.04|2425.54|2412.54|2425.04|2412.04|33
1623857990000|2021-06-16 15:39:50|2425.02|2412.02|2424.61|2411.61|2425.02|2412.02|2424.06|2411.06|32
1623858000000|2021-06-16 15:40:00|2424.63|2411.63|2425.5|2412.5|2425.51|2412.51|2424.53|2411.53|35
1623858010000|2021-06-16 15:40:10|2425.45|2412.45|2425.19|2412.19|2425.51|2412.51|2425.19|2412.19|34
1623858020000|2021-06-16 15:40:20|2425.22|2412.22|2424.87|2411.87|2425.31|2412.31|2424.86|2411.86|38
1623858030000|2021-06-16 15:40:30|2424.92|2411.92|2424.1|2411.1|2424.95|2411.95|2424.1|2411.1|39
1623858040000|2021-06-16 15:40:40|2424.14|2411.14|2424.4|2411.4|2424.78|2411.78|2424.1|2411.1|33
1623858050000|2021-06-16 15:40:50|2424.42|2411.42|2423.28|2410.28|2424.81|2411.81|2423.28|2410.28|36
1623858060000|2021-06-16 15:41:00|2423.27|2410.27|2423.7|2410.7|2423.7|2410.7|2423.27|2410.27|32
1623858070000|2021-06-16 15:41:10|2423.39|2410.39|2424.55|2411.55|2424.56|2411.56|2423.37|2410.37|29
1623858080000|2021-06-16 15:41:20|2424.37|2411.37|2424.69|2411.69|2424.91|2411.91|2424.36|2411.36|32
1623858090000|2021-06-16 15:41:30|2424.76|2411.76|2424.82|2411.82|2424.82|2411.82|2424.59|2411.59|27
1623858100000|2021-06-16 15:41:40|2424.84|2411.84|2424.5|2411.5|2424.85|2411.85|2424.45|2411.45|26
1623858110000|2021-06-16 15:41:50|2424.54|2411.54|2424.48|2411.48|2424.55|2411.55|2424.38|2411.38|15
1623858120000|2021-06-16 15:42:00|2424.39|2411.39|2424.59|2411.59|2424.59|2411.59|2423.8|2410.8|33
1623858130000|2021-06-16 15:42:10|2424.65|2411.65|2424.35|2411.35|2424.99|2411.99|2424.35|2411.35|35
1623858140000|2021-06-16 15:42:20|2424.3|2411.3|2423.18|2410.18|2424.3|2411.3|2423.01|2410.01|37
1623858150000|2021-06-16 15:42:30|2423.19|2410.19|2421.81|2408.81|2423.37|2410.37|2421.81|2408.81|37
1623858160000|2021-06-16 15:42:40|2421.73|2408.73|2421.58|2408.58|2421.98|2408.98|2421.58|2408.58|24
1623858170000|2021-06-16 15:42:50|2421.68|2408.68|2421.58|2408.58|2422.5|2409.5|2421.58|2408.58|30
1623858180000|2021-06-16 15:43:00|2421.61|2408.61|2422.42|2409.42|2422.42|2409.42|2421.4|2408.4|25
1623858190000|2021-06-16 15:43:10|2422.39|2409.39|2422.1|2409.1|2422.51|2409.51|2421.72|2408.72|37
1623858200000|2021-06-16 15:43:20|2422.08|2409.08|2422.37|2409.37|2422.37|2409.37|2421.1|2408.1|37
1623858210000|2021-06-16 15:43:30|2422.3|2409.3|2421.11|2408.11|2422.35|2409.35|2421.1|2408.1|33
1623858220000|2021-06-16 15:43:40|2421.03|2408.03|2422.35|2409.35|2422.36|2409.36|2420.99|2407.99|36
1623858230000|2021-06-16 15:43:50|2422.37|2409.37|2422.56|2409.56|2423.09|2410.09|2422.23|2409.23|31
1623858240000|2021-06-16 15:44:00|2422.66|2409.66|2422.63|2409.63|2422.66|2409.66|2421.86|2408.86|35
1623858250000|2021-06-16 15:44:10|2422.45|2409.45|2423.15|2410.15|2423.32|2410.32|2422.16|2409.16|35
1623858260000|2021-06-16 15:44:20|2423.14|2410.14|2423.24|2410.24|2423.83|2410.83|2422.98|2409.98|36
1623858270000|2021-06-16 15:44:30|2423.13|2410.13|2422.82|2409.82|2423.5|2410.5|2422.66|2409.66|39
1623858280000|2021-06-16 15:44:40|2422.88|2409.88|2422.04|2409.04|2423.19|2410.19|2421.88|2408.88|36
1623858290000|2021-06-16 15:44:50|2422.12|2409.12|2422.46|2409.46|2422.55|2409.55|2422.08|2409.08|31
1623858300000|2021-06-16 15:45:00|2422.54|2409.54|2422.54|2409.54|2423.39|2410.39|2422.35|2409.35|30
1623858310000|2021-06-16 15:45:10|2422.38|2409.38|2422.43|2409.43|2422.74|2409.74|2422.38|2409.38|29
1623858320000|2021-06-16 15:45:20|2422.42|2409.42|2421.88|2408.88|2422.42|2409.42|2421.85|2408.85|25
1623858330000|2021-06-16 15:45:30|2421.87|2408.87|2422.08|2409.08|2422.12|2409.12|2421.79|2408.79|28
1623858340000|2021-06-16 15:45:40|2421.95|2408.95|2422.08|2409.08|2422.12|2409.12|2421.89|2408.89|31
1623858350000|2021-06-16 15:45:50|2422.13|2409.13|2422.08|2409.08|2422.25|2409.25|2422.08|2409.08|22
1623858360000|2021-06-16 15:46:00|2422.15|2409.15|2422.33|2409.33|2422.33|2409.33|2421.75|2408.75|29
1623858370000|2021-06-16 15:46:10|2422.49|2409.49|2424.74|2411.74|2424.74|2411.74|2422.49|2409.49|36
1623858380000|2021-06-16 15:46:20|2424.7|2411.7|2424.94|2411.94|2425.06|2412.06|2424.29|2411.29|35
1623858390000|2021-06-16 15:46:30|2424.95|2411.95|2425.44|2412.44|2425.5|2412.5|2424.81|2411.81|38
1623858400000|2021-06-16 15:46:40|2425.45|2412.45|2426.09|2413.09|2426.2|2413.2|2425.31|2412.31|30
1623858410000|2021-06-16 15:46:50|2426.17|2413.17|2427.26|2414.26|2427.26|2414.26|2426.07|2413.07|33
1623858420000|2021-06-16 15:47:00|2427.28|2414.28|2426|2413|2427.4|2414.4|2426|2413|33
1623858430000|2021-06-16 15:47:10|2425.99|2412.99|2423.84|2410.84|2426.28|2413.28|2423.79|2410.79|34
1623858440000|2021-06-16 15:47:20|2423.81|2410.81|2424.21|2411.21|2424.21|2411.21|2423.55|2410.55|34
1623858450000|2021-06-16 15:47:30|2424.22|2411.22|2424.8|2411.8|2425.26|2412.26|2424.22|2411.22|29
1623858460000|2021-06-16 15:47:40|2424.58|2411.58|2425.03|2412.03|2425.18|2412.18|2424.36|2411.36|35
1623858470000|2021-06-16 15:47:50|2424.88|2411.88|2424.62|2411.62|2425.14|2412.14|2424.6|2411.6|33
1623858480000|2021-06-16 15:48:00|2424.63|2411.63|2423.44|2410.44|2424.67|2411.67|2423.43|2410.43|35
1623858490000|2021-06-16 15:48:10|2423.46|2410.46|2422.51|2409.51|2423.62|2410.62|2422.47|2409.47|30
1623858500000|2021-06-16 15:48:20|2422.48|2409.48|2421.35|2408.35|2422.48|2409.48|2421.34|2408.34|38
1623858510000|2021-06-16 15:48:30|2421.29|2408.29|2420.37|2407.37|2421.4|2408.4|2420.34|2407.34|32
1623858520000|2021-06-16 15:48:40|2420.44|2407.44|2421.26|2408.26|2421.26|2408.26|2420.39|2407.39|31
1623858530000|2021-06-16 15:48:50|2421.28|2408.28|2421.64|2408.64|2421.76|2408.76|2421.28|2408.28|23
1623858540000|2021-06-16 15:49:00|2421.62|2408.62|2421.47|2408.47|2421.74|2408.74|2421.46|2408.46|30
1623858550000|2021-06-16 15:49:10|2421.03|2408.03|2419.66|2406.66|2421.06|2408.06|2419.66|2406.66|23
1623858560000|2021-06-16 15:49:20|2419.7|2406.7|2419.77|2406.77|2419.94|2406.94|2419.66|2406.66|31
1623858570000|2021-06-16 15:49:30|2419.76|2406.76|2419.43|2406.43|2419.81|2406.81|2419.43|2406.43|28
1623858580000|2021-06-16 15:49:40|2419.34|2406.34|2419.62|2406.62|2419.69|2406.69|2419.17|2406.17|31
1623858590000|2021-06-16 15:49:50|2419.63|2406.63|2418.14|2405.14|2419.65|2406.65|2418.14|2405.14|33
1623858600000|2021-06-16 15:50:00|2418.13|2405.13|2418.8|2405.8|2418.96|2405.96|2417.95|2404.95|35
1623858610000|2021-06-16 15:50:10|2418.77|2405.77|2419.13|2406.13|2419.53|2406.53|2418.77|2405.77|36
1623858620000|2021-06-16 15:50:20|2419.2|2406.2|2419.84|2406.84|2419.99|2406.99|2419.2|2406.2|30
1623858630000|2021-06-16 15:50:30|2419.89|2406.89|2420.34|2407.34|2420.4|2407.4|2419.76|2406.76|23
1623858640000|2021-06-16 15:50:40|2420.33|2407.33|2419.27|2406.27|2420.33|2407.33|2419.09|2406.09|29
1623858650000|2021-06-16 15:50:50|2419.16|2406.16|2419.36|2406.36|2419.47|2406.47|2419.09|2406.09|20
1623858660000|2021-06-16 15:51:00|2419.33|2406.33|2419.42|2406.42|2419.54|2406.54|2419.33|2406.33|28
1623858670000|2021-06-16 15:51:10|2419.49|2406.49|2420.43|2407.43|2420.63|2407.63|2419.49|2406.49|31
1623858680000|2021-06-16 15:51:20|2420.4|2407.4|2418.29|2405.29|2420.4|2407.4|2418.29|2405.29|36
1623858690000|2021-06-16 15:51:30|2418.2|2405.2|2418.52|2405.52|2418.67|2405.67|2418.2|2405.2|30
1623858700000|2021-06-16 15:51:40|2418.5|2405.5|2418.5|2405.5|2418.66|2405.66|2418.42|2405.42|23
1623858710000|2021-06-16 15:51:50|2418.48|2405.48|2418.17|2405.17|2418.48|2405.48|2418.14|2405.14|30
1623858720000|2021-06-16 15:52:00|2418.22|2405.22|2418.44|2405.44|2418.5|2405.5|2418.09|2405.09|28
1623858730000|2021-06-16 15:52:10|2418.51|2405.51|2419.75|2406.75|2419.94|2406.94|2418.51|2405.51|37
1623858740000|2021-06-16 15:52:20|2419.67|2406.67|2420|2407|2420.05|2407.05|2419.54|2406.54|31
1623858750000|2021-06-16 15:52:30|2420.01|2407.01|2420.54|2407.54|2420.67|2407.67|2419.34|2406.34|33
1623858760000|2021-06-16 15:52:40|2420.67|2407.67|2421.14|2408.14|2421.14|2408.14|2420.67|2407.67|28
1623858770000|2021-06-16 15:52:50|2421.11|2408.11|2421.74|2408.74|2421.74|2408.74|2421.04|2408.04|33
1623858780000|2021-06-16 15:53:00|2421.77|2408.77|2421.66|2408.66|2422.05|2409.05|2421.34|2408.34|36
1623858790000|2021-06-16 15:53:10|2422.03|2409.03|2420.4|2407.4|2422.24|2409.24|2420.4|2407.4|36
1623858800000|2021-06-16 15:53:20|2420.36|2407.36|2420.61|2407.61|2421.31|2408.31|2420.36|2407.36|36
1623858810000|2021-06-16 15:53:30|2420.59|2407.59|2420.93|2407.93|2421.07|2408.07|2420.59|2407.59|33
1623858820000|2021-06-16 15:53:40|2420.92|2407.92|2419.91|2406.91|2420.92|2407.92|2419.63|2406.63|33
1623858830000|2021-06-16 15:53:50|2419.93|2406.93|2422.06|2409.06|2422.06|2409.06|2419.93|2406.93|36
1623858840000|2021-06-16 15:54:00|2422.25|2409.25|2422.41|2409.41|2422.89|2409.89|2421.97|2408.97|30
1623858850000|2021-06-16 15:54:10|2422.26|2409.26|2422.78|2409.78|2423.01|2410.01|2422.26|2409.26|25
1623858860000|2021-06-16 15:54:20|2422.67|2409.67|2421.75|2408.75|2422.89|2409.89|2421.75|2408.75|33
1623858870000|2021-06-16 15:54:30|2421.66|2408.66|2422.61|2409.61|2422.91|2409.91|2421.61|2408.61|31
1623858880000|2021-06-16 15:54:40|2422.63|2409.63|2422.88|2409.88|2422.9|2409.9|2422.63|2409.63|31
1623858890000|2021-06-16 15:54:50|2422.77|2409.77|2422.66|2409.66|2422.87|2409.87|2422.58|2409.58|36
1623858900000|2021-06-16 15:55:00|2422.82|2409.82|2424.8|2411.8|2424.83|2411.83|2422.64|2409.64|32
1623858910000|2021-06-16 15:55:10|2424.53|2411.53|2423.61|2410.61|2425.26|2412.26|2423.61|2410.61|34
1623858920000|2021-06-16 15:55:20|2423.66|2410.66|2424.67|2411.67|2424.67|2411.67|2423.66|2410.66|36
1623858930000|2021-06-16 15:55:30|2424.65|2411.65|2424.34|2411.34|2424.75|2411.75|2424.28|2411.28|26
1623858940000|2021-06-16 15:55:40|2424.38|2411.38|2425.03|2412.03|2425.08|2412.08|2424.3|2411.3|34
1623858950000|2021-06-16 15:55:50|2424.98|2411.98|2424.86|2411.86|2425.18|2412.18|2424.86|2411.86|31
1623858960000|2021-06-16 15:56:00|2424.98|2411.98|2424.88|2411.88|2425|2412|2424.88|2411.88|18
1623858970000|2021-06-16 15:56:10|2424.87|2411.87|2422.56|2409.56|2424.95|2411.95|2422.51|2409.51|37
1623858980000|2021-06-16 15:56:20|2422.51|2409.51|2422.47|2409.47|2422.86|2409.86|2421.98|2408.98|33
1623858990000|2021-06-16 15:56:30|2422.44|2409.44|2421.47|2408.47|2422.44|2409.44|2421.41|2408.41|30
1623859000000|2021-06-16 15:56:40|2421.49|2408.49|2422.35|2409.35|2422.57|2409.57|2421.47|2408.47|30
1623859010000|2021-06-16 15:56:50|2422.32|2409.32|2421.82|2408.82|2422.34|2409.34|2421.45|2408.45|34
1623859020000|2021-06-16 15:57:00|2421.88|2408.88|2420.82|2407.82|2421.92|2408.92|2420.82|2407.82|33
1623859030000|2021-06-16 15:57:10|2420.75|2407.75|2421.33|2408.33|2421.39|2408.39|2420.75|2407.75|34
1623859040000|2021-06-16 15:57:20|2421.32|2408.32|2421.17|2408.17|2421.32|2408.32|2420.8|2407.8|31
1623859050000|2021-06-16 15:57:30|2421.15|2408.15|2421.48|2408.48|2421.49|2408.49|2421.15|2408.15|21
1623859060000|2021-06-16 15:57:40|2421.42|2408.42|2420.66|2407.66|2421.42|2408.42|2420.56|2407.56|28
1623859070000|2021-06-16 15:57:50|2420.6|2407.6|2420.86|2407.86|2421.03|2408.03|2419.8|2406.8|36
1623859080000|2021-06-16 15:58:00|2421.03|2408.03|2420.85|2407.85|2421.32|2408.32|2420.77|2407.77|28
1623859090000|2021-06-16 15:58:10|2420.79|2407.79|2420.39|2407.39|2421.43|2408.43|2420.39|2407.39|35
1623859100000|2021-06-16 15:58:20|2420.34|2407.34|2420.2|2407.2|2420.55|2407.55|2420.1|2407.1|37
1623859110000|2021-06-16 15:58:30|2420.25|2407.25|2420.46|2407.46|2420.49|2407.49|2420.05|2407.05|32
1623859120000|2021-06-16 15:58:40|2420.48|2407.48|2421.03|2408.03|2421.11|2408.11|2420.28|2407.28|32
1623859130000|2021-06-16 15:58:50|2421.02|2408.02|2421.07|2408.07|2421.08|2408.08|2420.87|2407.87|26
1623859140000|2021-06-16 15:59:00|2421|2408|2420.38|2407.38|2421.01|2408.01|2420.33|2407.33|21
1623859150000|2021-06-16 15:59:10|2420.31|2407.31|2421.11|2408.11|2421.11|2408.11|2419.85|2406.85|36
1623859160000|2021-06-16 15:59:20|2421.07|2408.07|2421.25|2408.25|2421.36|2408.36|2421.03|2408.03|25
1623859170000|2021-06-16 15:59:30|2421.26|2408.26|2421.62|2408.62|2421.68|2408.68|2421.26|2408.26|28
1623859180000|2021-06-16 15:59:40|2421.6|2408.6|2422.9|2409.9|2423.07|2410.07|2421.6|2408.6|31
1623859190000|2021-06-16 15:59:50|2422.65|2409.65|2422.62|2409.62|2423.2|2410.2|2422.42|2409.42|37
1623859200000|2021-06-16 16:00:00|2422.36|2409.36|2420|2407|2422.56|2409.56|2419.99|2406.99|39
1623859210000|2021-06-16 16:00:10|2419.88|2406.88|2418.5|2405.5|2420|2407|2418.43|2405.43|35
1623859220000|2021-06-16 16:00:20|2418.6|2405.6|2417.6|2404.6|2418.6|2405.6|2415.45|2402.45|35
1623859230000|2021-06-16 16:00:30|2417.76|2404.76|2419.63|2406.63|2420.19|2407.19|2417.76|2404.76|35
1623859240000|2021-06-16 16:00:40|2419.71|2406.71|2420.33|2407.33|2420.33|2407.33|2419.39|2406.39|31
1623859250000|2021-06-16 16:00:50|2420.37|2407.37|2422.41|2409.41|2422.41|2409.41|2420.37|2407.37|35
1623859260000|2021-06-16 16:01:00|2422.23|2409.23|2424.88|2411.88|2424.89|2411.89|2422.23|2409.23|35
1623859270000|2021-06-16 16:01:10|2424.84|2411.84|2425.27|2412.27|2425.38|2412.38|2424.65|2411.65|34
1623859280000|2021-06-16 16:01:20|2425.28|2412.28|2425.35|2412.35|2425.8|2412.8|2424.78|2411.78|35
1623859290000|2021-06-16 16:01:30|2425.36|2412.36|2426.04|2413.04|2426.64|2413.64|2425.12|2412.12|37
1623859300000|2021-06-16 16:01:40|2425.92|2412.92|2428.94|2415.94|2428.94|2415.94|2425.92|2412.92|38
1623859310000|2021-06-16 16:01:50|2429.22|2416.22|2428.76|2415.76|2431.23|2418.23|2428.76|2415.76|38
1623859320000|2021-06-16 16:02:00|2428.84|2415.84|2432.46|2419.46|2432.92|2419.92|2428.3|2415.3|37
1623859330000|2021-06-16 16:02:10|2432.88|2419.88|2427.79|2414.79|2432.98|2419.98|2427.36|2414.36|38
1623859340000|2021-06-16 16:02:20|2427.86|2414.86|2427.89|2414.89|2429|2416|2427.4|2414.4|35
1623859350000|2021-06-16 16:02:30|2427.57|2414.57|2425.44|2412.44|2427.65|2414.65|2425.39|2412.39|36
1623859360000|2021-06-16 16:02:40|2425.45|2412.45|2423.77|2410.77|2425.45|2412.45|2422.18|2409.18|32
1623859370000|2021-06-16 16:02:50|2423.99|2410.99|2424.92|2411.92|2425.21|2412.21|2423.91|2410.91|30
1623859380000|2021-06-16 16:03:00|2425.08|2412.08|2425.56|2412.56|2425.56|2412.56|2424.17|2411.17|38
1623859390000|2021-06-16 16:03:10|2425.63|2412.63|2423.83|2410.83|2425.63|2412.63|2423.83|2410.83|36
1623859400000|2021-06-16 16:03:20|2423.87|2410.87|2425.53|2412.53|2425.53|2412.53|2423.85|2410.85|34
1623859410000|2021-06-16 16:03:30|2425.6|2412.6|2426.85|2413.85|2428.05|2415.05|2425.6|2412.6|38
1623859420000|2021-06-16 16:03:40|2426.65|2413.65|2427.3|2414.3|2427.35|2414.35|2426.61|2413.61|35
1623859430000|2021-06-16 16:03:50|2427.47|2414.47|2429.53|2416.53|2429.53|2416.53|2427.47|2414.47|37
1623859440000|2021-06-16 16:04:00|2429.7|2416.7|2429.99|2416.99|2430.35|2417.35|2428.94|2415.94|39
1623859450000|2021-06-16 16:04:10|2430.01|2417.01|2429.74|2416.74|2430.01|2417.01|2428.32|2415.32|37
1623859460000|2021-06-16 16:04:20|2429.72|2416.72|2430.54|2417.54|2430.8|2417.8|2429.72|2416.72|37
1623859470000|2021-06-16 16:04:30|2430.22|2417.22|2431.92|2418.92|2431.92|2418.92|2429.76|2416.76|30
1623859480000|2021-06-16 16:04:40|2431.97|2418.97|2435.37|2422.37|2435.52|2422.52|2431.97|2418.97|36
1623859490000|2021-06-16 16:04:50|2435.73|2422.73|2437.31|2424.31|2437.31|2424.31|2435.73|2422.73|39
1623859500000|2021-06-16 16:05:00|2437.25|2424.25|2436.89|2423.89|2437.4|2424.4|2436.42|2423.42|35
1623859510000|2021-06-16 16:05:10|2436.88|2423.88|2437.18|2424.18|2437.28|2424.28|2436.68|2423.68|40
1623859520000|2021-06-16 16:05:20|2437.13|2424.13|2434.89|2421.89|2437.23|2424.23|2434.89|2421.89|38
1623859530000|2021-06-16 16:05:30|2434.72|2421.72|2433.69|2420.69|2435.26|2422.26|2433.69|2420.69|35
1623859540000|2021-06-16 16:05:40|2433.62|2420.62|2435.61|2422.61|2435.61|2422.61|2433.62|2420.62|39
1623859550000|2021-06-16 16:05:50|2435.6|2422.6|2437.11|2424.11|2437.32|2424.32|2435.6|2422.6|37
1623859560000|2021-06-16 16:06:00|2437.03|2424.03|2437.96|2424.96|2438.03|2425.03|2436.46|2423.46|36
1623859570000|2021-06-16 16:06:10|2437.99|2424.99|2439.79|2426.79|2439.79|2426.79|2437.32|2424.32|39
1623859580000|2021-06-16 16:06:20|2440.16|2427.16|2440.67|2427.67|2440.67|2427.67|2439.03|2426.03|37
1623859590000|2021-06-16 16:06:30|2440.6|2427.6|2440.68|2427.68|2441.12|2428.12|2440.08|2427.08|29
1623859600000|2021-06-16 16:06:40|2440.42|2427.42|2441.38|2428.38|2441.62|2428.62|2440.39|2427.39|29
1623859610000|2021-06-16 16:06:50|2441.51|2428.51|2441.57|2428.57|2442.05|2429.05|2441.38|2428.38|28
1623859620000|2021-06-16 16:07:00|2441.54|2428.54|2443.78|2430.78|2443.78|2430.78|2441.12|2428.12|33
1623859630000|2021-06-16 16:07:10|2443.79|2430.79|2443.87|2430.87|2444.03|2431.03|2442.82|2429.82|35
1623859640000|2021-06-16 16:07:20|2443.85|2430.85|2444.7|2431.7|2444.99|2431.99|2443.74|2430.74|36
1623859650000|2021-06-16 16:07:30|2445.01|2432.01|2446.64|2433.64|2447.35|2434.35|2445.01|2432.01|38
1623859660000|2021-06-16 16:07:40|2446.41|2433.41|2446.85|2433.85|2446.86|2433.86|2445.63|2432.63|35
1623859670000|2021-06-16 16:07:50|2446.78|2433.78|2446.16|2433.16|2447.29|2434.29|2445.98|2432.98|37
1623859680000|2021-06-16 16:08:00|2446.09|2433.09|2443.49|2430.49|2446.09|2433.09|2443.35|2430.35|35
1623859690000|2021-06-16 16:08:10|2443.73|2430.73|2443.71|2430.71|2444.52|2431.52|2442.92|2429.92|35
1623859700000|2021-06-16 16:08:20|2443.73|2430.73|2444.83|2431.83|2444.83|2431.83|2442.56|2429.56|36
1623859710000|2021-06-16 16:08:30|2445.22|2432.22|2443.96|2430.96|2445.41|2432.41|2443.95|2430.95|27
1623859720000|2021-06-16 16:08:40|2443.85|2430.85|2445.21|2432.21|2445.31|2432.31|2443.81|2430.81|34
1623859730000|2021-06-16 16:08:50|2444.98|2431.98|2444.2|2431.2|2445.18|2432.18|2444.19|2431.19|31
1623859740000|2021-06-16 16:09:00|2444.16|2431.16|2444.21|2431.21|2444.24|2431.24|2443.9|2430.9|25
1623859750000|2021-06-16 16:09:10|2444.25|2431.25|2444.52|2431.52|2444.8|2431.8|2444.2|2431.2|24
1623859760000|2021-06-16 16:09:20|2444.58|2431.58|2444.79|2431.79|2444.9|2431.9|2444.58|2431.58|34
1623859770000|2021-06-16 16:09:30|2444.74|2431.74|2447.48|2434.48|2447.48|2434.48|2444.71|2431.71|30
1623859780000|2021-06-16 16:09:40|2447.56|2434.56|2447.97|2434.97|2448.45|2435.45|2447.39|2434.39|35
1623859790000|2021-06-16 16:09:50|2447.95|2434.95|2450.46|2437.46|2450.46|2437.46|2447.81|2434.81|36
1623859800000|2021-06-16 16:10:00|2450.54|2437.54|2449.85|2436.85|2450.54|2437.54|2448.91|2435.91|35
1623859810000|2021-06-16 16:10:10|2449.86|2436.86|2448.77|2435.77|2450.19|2437.19|2448.18|2435.18|36
1623859820000|2021-06-16 16:10:20|2449.01|2436.01|2448.34|2435.34|2449.14|2436.14|2448.19|2435.19|37
1623859830000|2021-06-16 16:10:30|2448.61|2435.61|2448|2435|2449.14|2436.14|2448|2435|34
1623859840000|2021-06-16 16:10:40|2448.3|2435.3|2448.85|2435.85|2448.88|2435.88|2447.65|2434.65|39
1623859850000|2021-06-16 16:10:50|2448.81|2435.81|2447.95|2434.95|2449.1|2436.1|2447.91|2434.91|37
1623859860000|2021-06-16 16:11:00|2447.62|2434.62|2448.4|2435.4|2449.37|2436.37|2447.6|2434.6|35
1623859870000|2021-06-16 16:11:10|2448.3|2435.3|2446.37|2433.37|2448.3|2435.3|2446.37|2433.37|30
1623859880000|2021-06-16 16:11:20|2446.36|2433.36|2445.8|2432.8|2447.29|2434.29|2445.16|2432.16|36
1623859890000|2021-06-16 16:11:30|2445.69|2432.69|2445.37|2432.37|2445.83|2432.83|2445.01|2432.01|24
1623859900000|2021-06-16 16:11:40|2445.28|2432.28|2445.37|2432.37|2445.98|2432.98|2445.04|2432.04|18
1623859910000|2021-06-16 16:11:50|2445.3|2432.3|2445.58|2432.58|2445.88|2432.88|2445.3|2432.3|29
1623859920000|2021-06-16 16:12:00|2445.55|2432.55|2445.26|2432.26|2445.71|2432.71|2445.25|2432.25|34
1623859930000|2021-06-16 16:12:10|2445.32|2432.32|2443.48|2430.48|2445.32|2432.32|2443.48|2430.48|38
1623859940000|2021-06-16 16:12:20|2443.35|2430.35|2444.28|2431.28|2444.38|2431.38|2443.12|2430.12|30
1623859950000|2021-06-16 16:12:30|2444.31|2431.31|2443.93|2430.93|2444.46|2431.46|2443.93|2430.93|37
1623859960000|2021-06-16 16:12:40|2443.41|2430.41|2443.8|2430.8|2443.8|2430.8|2442.4|2429.4|39
1623859970000|2021-06-16 16:12:50|2444.05|2431.05|2443.6|2430.6|2444.87|2431.87|2443.5|2430.5|38
1623859980000|2021-06-16 16:13:00|2443.44|2430.44|2446.05|2433.05|2446.05|2433.05|2443.44|2430.44|35
1623859990000|2021-06-16 16:13:10|2446.04|2433.04|2444.92|2431.92|2446.11|2433.11|2444.92|2431.92|34
1623860000000|2021-06-16 16:13:20|2444.81|2431.81|2447.46|2434.46|2447.46|2434.46|2444.75|2431.75|40
1623860010000|2021-06-16 16:13:30|2447.17|2434.17|2448.76|2435.76|2448.78|2435.78|2447.17|2434.17|35
1623860020000|2021-06-16 16:13:40|2448.87|2435.87|2447.84|2434.84|2449.1|2436.1|2447.84|2434.84|33
1623860030000|2021-06-16 16:13:50|2447.85|2434.85|2448.68|2435.68|2448.68|2435.68|2447|2434|34
1623860040000|2021-06-16 16:14:00|2448.7|2435.7|2447.05|2434.05|2448.97|2435.97|2447.05|2434.05|35
1623860050000|2021-06-16 16:14:10|2446.79|2433.79|2447.2|2434.2|2447.31|2434.31|2446.79|2433.79|35
1623860060000|2021-06-16 16:14:20|2447.17|2434.17|2446.69|2433.69|2447.32|2434.32|2446.69|2433.69|39
1623860070000|2021-06-16 16:14:30|2446.68|2433.68|2446.65|2433.65|2446.82|2433.82|2446.57|2433.57|21
1623860080000|2021-06-16 16:14:40|2446.68|2433.68|2447.34|2434.34|2447.34|2434.34|2446.68|2433.68|14
1623860090000|2021-06-16 16:14:50|2447.3|2434.3|2447.73|2434.73|2448.23|2435.23|2447.3|2434.3|21
1623860100000|2021-06-16 16:15:00|2447.77|2434.77|2447.84|2434.84|2448.16|2435.16|2447.76|2434.76|18
1623860110000|2021-06-16 16:15:10|2447.88|2434.88|2446.41|2433.41|2447.98|2434.98|2446.41|2433.41|26
1623860120000|2021-06-16 16:15:20|2446.35|2433.35|2445.4|2432.4|2446.44|2433.44|2445.4|2432.4|31
1623860130000|2021-06-16 16:15:30|2445.51|2432.51|2446.02|2433.02|2446.03|2433.03|2445.18|2432.18|31
1623860140000|2021-06-16 16:15:40|2445.92|2432.92|2447.01|2434.01|2447.01|2434.01|2445.8|2432.8|36
1623860150000|2021-06-16 16:15:50|2447.36|2434.36|2447.14|2434.14|2447.63|2434.63|2447|2434|30
1623860160000|2021-06-16 16:16:00|2447.38|2434.38|2449.46|2436.46|2449.46|2436.46|2447.37|2434.37|35
1623860170000|2021-06-16 16:16:10|2449.45|2436.45|2449.26|2436.26|2449.95|2436.95|2448.89|2435.89|32
1623860180000|2021-06-16 16:16:20|2449.45|2436.45|2450.49|2437.49|2450.61|2437.61|2449.45|2436.45|34
1623860190000|2021-06-16 16:16:30|2450.55|2437.55|2449.18|2436.18|2450.58|2437.58|2448.69|2435.69|31
1623860200000|2021-06-16 16:16:40|2449.13|2436.13|2448.73|2435.73|2449.13|2436.13|2448.51|2435.51|33
1623860210000|2021-06-16 16:16:50|2449.02|2436.02|2450.43|2437.43|2450.61|2437.61|2449.02|2436.02|37
1623860220000|2021-06-16 16:17:00|2450.34|2437.34|2450.44|2437.44|2450.47|2437.47|2450.13|2437.13|33
1623860230000|2021-06-16 16:17:10|2450.38|2437.38|2449.61|2436.61|2450.41|2437.41|2449.6|2436.6|38
1623860240000|2021-06-16 16:17:20|2449.66|2436.66|2448.55|2435.55|2449.71|2436.71|2448.5|2435.5|34
1623860250000|2021-06-16 16:17:30|2448.66|2435.66|2447.87|2434.87|2448.66|2435.66|2447.65|2434.65|37
1623860260000|2021-06-16 16:17:40|2447.88|2434.88|2449.34|2436.34|2449.38|2436.38|2447.87|2434.87|32
1623860270000|2021-06-16 16:17:50|2449.32|2436.32|2449.04|2436.04|2449.32|2436.32|2448.87|2435.87|31
1623860280000|2021-06-16 16:18:00|2449.32|2436.32|2449.09|2436.09|2449.45|2436.45|2449.05|2436.05|24
1623860290000|2021-06-16 16:18:10|2449.08|2436.08|2448.11|2435.11|2449.13|2436.13|2447.99|2434.99|28
1623860300000|2021-06-16 16:18:20|2447.91|2434.91|2447.45|2434.45|2447.91|2434.91|2447.33|2434.33|33
1623860310000|2021-06-16 16:18:30|2447.48|2434.48|2447.08|2434.08|2447.6|2434.6|2447.04|2434.04|26
1623860320000|2021-06-16 16:18:40|2447.2|2434.2|2447.11|2434.11|2447.39|2434.39|2446.77|2433.77|23
1623860330000|2021-06-16 16:18:50|2447.33|2434.33|2448.44|2435.44|2448.51|2435.51|2447.08|2434.08|33
1623860340000|2021-06-16 16:19:00|2448.29|2435.29|2447.08|2434.08|2448.29|2435.29|2447.08|2434.08|34
1623860350000|2021-06-16 16:19:10|2447.1|2434.1|2447.98|2434.98|2448.12|2435.12|2446.99|2433.99|30
1623860360000|2021-06-16 16:19:20|2447.96|2434.96|2446.92|2433.92|2447.96|2434.96|2446.92|2433.92|31
1623860370000|2021-06-16 16:19:30|2446.9|2433.9|2446.82|2433.82|2446.95|2433.95|2446.7|2433.7|18
1623860380000|2021-06-16 16:19:40|2446.77|2433.77|2446.09|2433.09|2446.77|2433.77|2446.06|2433.06|26
1623860390000|2021-06-16 16:19:50|2446.12|2433.12|2445.41|2432.41|2446.13|2433.13|2445.32|2432.32|25
1623860400000|2021-06-16 16:20:00|2445.36|2432.36|2445.86|2432.86|2445.9|2432.9|2445.36|2432.36|22
1623860410000|2021-06-16 16:20:10|2445.79|2432.79|2445.17|2432.17|2445.79|2432.79|2445.01|2432.01|22
1623860420000|2021-06-16 16:20:20|2445.08|2432.08|2443.08|2430.08|2445.14|2432.14|2443.08|2430.08|24
1623860430000|2021-06-16 16:20:30|2443.07|2430.07|2441.63|2428.63|2443.07|2430.07|2441.51|2428.51|35
1623860440000|2021-06-16 16:20:40|2441.62|2428.62|2440.79|2427.79|2441.87|2428.87|2440.27|2427.27|33
1623860450000|2021-06-16 16:20:50|2440.89|2427.89|2439.84|2426.84|2440.98|2427.98|2439.84|2426.84|27
1623860460000|2021-06-16 16:21:00|2439.94|2426.94|2441.69|2428.69|2441.77|2428.77|2439.8|2426.8|37
1623860470000|2021-06-16 16:21:10|2441.62|2428.62|2441.59|2428.59|2441.91|2428.91|2441.24|2428.24|38
1623860480000|2021-06-16 16:21:20|2441.61|2428.61|2442.7|2429.7|2442.78|2429.78|2441.32|2428.32|36
1623860490000|2021-06-16 16:21:30|2442.69|2429.69|2442.26|2429.26|2442.78|2429.78|2442.11|2429.11|34
1623860500000|2021-06-16 16:21:40|2442.34|2429.34|2440.37|2427.37|2442.34|2429.34|2440.33|2427.33|32
1623860510000|2021-06-16 16:21:50|2440.34|2427.34|2439.49|2426.49|2440.51|2427.51|2439.39|2426.39|31
1623860520000|2021-06-16 16:22:00|2439.44|2426.44|2439.7|2426.7|2440.28|2427.28|2439.44|2426.44|36
1623860530000|2021-06-16 16:22:10|2439.67|2426.67|2440.66|2427.66|2440.66|2427.66|2439.45|2426.45|38
1623860540000|2021-06-16 16:22:20|2440.75|2427.75|2441.1|2428.1|2441.38|2428.38|2440.75|2427.75|39
1623860550000|2021-06-16 16:22:30|2441.09|2428.09|2440.18|2427.18|2441.3|2428.3|2440.13|2427.13|37
1623860560000|2021-06-16 16:22:40|2440.19|2427.19|2439.3|2426.3|2440.21|2427.21|2439.29|2426.29|37
1623860570000|2021-06-16 16:22:50|2439.2|2426.2|2439.68|2426.68|2439.69|2426.69|2438.4|2425.4|36
1623860580000|2021-06-16 16:23:00|2439.51|2426.51|2438.57|2425.57|2439.51|2426.51|2438.37|2425.37|30
1623860590000|2021-06-16 16:23:10|2438.62|2425.62|2437.91|2424.91|2438.71|2425.71|2437.91|2424.91|29
1623860600000|2021-06-16 16:23:20|2437.82|2424.82|2437.71|2424.71|2437.82|2424.82|2437.32|2424.32|33
1623860610000|2021-06-16 16:23:30|2437.72|2424.72|2437.5|2424.5|2437.72|2424.72|2437.17|2424.17|37
1623860620000|2021-06-16 16:23:40|2437.46|2424.46|2437.32|2424.32|2437.57|2424.57|2437.2|2424.2|40
1623860630000|2021-06-16 16:23:50|2437.33|2424.33|2437.31|2424.31|2437.37|2424.37|2437.25|2424.25|29
1623860640000|2021-06-16 16:24:00|2437.38|2424.38|2437.23|2424.23|2437.47|2424.47|2437.21|2424.21|23
1623860650000|2021-06-16 16:24:10|2437.22|2424.22|2437.38|2424.38|2437.53|2424.53|2437.22|2424.22|23
1623860660000|2021-06-16 16:24:20|2437.49|2424.49|2438.27|2425.27|2438.32|2425.32|2437.34|2424.34|26
1623860670000|2021-06-16 16:24:30|2438.52|2425.52|2438.88|2425.88|2438.88|2425.88|2438.44|2425.44|27
1623860680000|2021-06-16 16:24:40|2438.91|2425.91|2438.74|2425.74|2439.08|2426.08|2438.51|2425.51|35
1623860690000|2021-06-16 16:24:50|2438.63|2425.63|2437.83|2424.83|2438.76|2425.76|2437.83|2424.83|26
1623860700000|2021-06-16 16:25:00|2437.84|2424.84|2435.88|2422.88|2438.11|2425.11|2435.88|2422.88|36
1623860710000|2021-06-16 16:25:10|2435.89|2422.89|2434.04|2421.04|2435.92|2422.92|2433.41|2420.41|36
1623860720000|2021-06-16 16:25:20|2434.05|2421.05|2435.08|2422.08|2435.67|2422.67|2434.05|2421.05|38
1623860730000|2021-06-16 16:25:30|2435.07|2422.07|2434.44|2421.44|2435.43|2422.43|2434.44|2421.44|31
1623860740000|2021-06-16 16:25:40|2434.58|2421.58|2434.61|2421.61|2434.65|2421.65|2434.29|2421.29|27
1623860750000|2021-06-16 16:25:50|2434.72|2421.72|2434.63|2421.63|2435.16|2422.16|2434.6|2421.6|34
1623860760000|2021-06-16 16:26:00|2434.64|2421.64|2434.45|2421.45|2434.98|2421.98|2434.24|2421.24|31
1623860770000|2021-06-16 16:26:10|2434.4|2421.4|2433.28|2420.28|2434.4|2421.4|2433.28|2420.28|26
1623860780000|2021-06-16 16:26:20|2433.15|2420.15|2433.04|2420.04|2433.31|2420.31|2433.01|2420.01|24
1623860790000|2021-06-16 16:26:30|2433.06|2420.06|2432|2419|2433.06|2420.06|2431.9|2418.9|26
1623860800000|2021-06-16 16:26:40|2431.93|2418.93|2432.61|2419.61|2432.98|2419.98|2431.92|2418.92|28
1623860810000|2021-06-16 16:26:50|2432.82|2419.82|2432.68|2419.68|2432.82|2419.82|2432.58|2419.58|27
1623860820000|2021-06-16 16:27:00|2432.7|2419.7|2432.68|2419.68|2432.76|2419.76|2432.61|2419.61|20
1623860830000|2021-06-16 16:27:10|2432.67|2419.67|2432.67|2419.67|2432.72|2419.72|2432.52|2419.52|33
1623860840000|2021-06-16 16:27:20|2432.71|2419.71|2434|2421|2434.08|2421.08|2432.66|2419.66|36
1623860850000|2021-06-16 16:27:30|2433.98|2420.98|2432.84|2419.84|2434.05|2421.05|2432.84|2419.84|25
1623860860000|2021-06-16 16:27:40|2432.89|2419.89|2432.85|2419.85|2432.96|2419.96|2432.72|2419.72|26
1623860870000|2021-06-16 16:27:50|2432.81|2419.81|2432.23|2419.23|2433.04|2420.04|2432.18|2419.18|32
1623860880000|2021-06-16 16:28:00|2432.15|2419.15|2430.99|2417.99|2432.15|2419.15|2430.99|2417.99|24
1623860890000|2021-06-16 16:28:10|2430.31|2417.31|2430.63|2417.63|2430.72|2417.72|2429.84|2416.84|38
1623860900000|2021-06-16 16:28:20|2430.7|2417.7|2431.26|2418.26|2431.26|2418.26|2430.43|2417.43|37
1623860910000|2021-06-16 16:28:30|2431.31|2418.31|2430.3|2417.3|2431.44|2418.44|2430.21|2417.21|32
1623860920000|2021-06-16 16:28:40|2430.11|2417.11|2430.57|2417.57|2430.87|2417.87|2430.11|2417.11|33
1623860930000|2021-06-16 16:28:50|2430.62|2417.62|2429.45|2416.45|2430.82|2417.82|2429.22|2416.22|35
1623860940000|2021-06-16 16:29:00|2429.42|2416.42|2430.58|2417.58|2430.58|2417.58|2429.42|2416.42|33
1623860950000|2021-06-16 16:29:10|2430.65|2417.65|2431.88|2418.88|2431.95|2418.95|2430.28|2417.28|35
1623860960000|2021-06-16 16:29:20|2431.68|2418.68|2431.7|2418.7|2431.7|2418.7|2431.28|2418.28|35
1623860970000|2021-06-16 16:29:30|2431.75|2418.75|2431.92|2418.92|2432.07|2419.07|2431.49|2418.49|30
1623860980000|2021-06-16 16:29:40|2432.21|2419.21|2431.05|2418.05|2432.21|2419.21|2431.03|2418.03|30
1623860990000|2021-06-16 16:29:50|2431.12|2418.12|2431.1|2418.1|2431.15|2418.15|2430.81|2417.81|34
1623861000000|2021-06-16 16:30:00|2431.09|2418.09|2432.2|2419.2|2432.44|2419.44|2431.08|2418.08|32
1623861010000|2021-06-16 16:30:10|2432.21|2419.21|2432.26|2419.26|2433.13|2420.13|2432.14|2419.14|31
1623861020000|2021-06-16 16:30:20|2432.34|2419.34|2430.6|2417.6|2432.72|2419.72|2430.5|2417.5|34
1623861030000|2021-06-16 16:30:30|2430.55|2417.55|2431.24|2418.24|2431.27|2418.27|2430.51|2417.51|28
1623861040000|2021-06-16 16:30:40|2430.98|2417.98|2431.17|2418.17|2431.18|2418.18|2430.78|2417.78|27
1623861050000|2021-06-16 16:30:50|2431.14|2418.14|2432.47|2419.47|2432.62|2419.62|2431.14|2418.14|35
1623861060000|2021-06-16 16:31:00|2432.41|2419.41|2434.61|2421.61|2434.61|2421.61|2432.41|2419.41|36
1623861070000|2021-06-16 16:31:10|2434.73|2421.73|2436.14|2423.14|2437.41|2424.41|2434.73|2421.73|39
1623861080000|2021-06-16 16:31:20|2436.12|2423.12|2435.34|2422.34|2436.72|2423.72|2435.3|2422.3|37
1623861090000|2021-06-16 16:31:30|2435.19|2422.19|2434.83|2421.83|2435.69|2422.69|2434.36|2421.36|36
1623861100000|2021-06-16 16:31:40|2434.81|2421.81|2435.33|2422.33|2435.59|2422.59|2434.81|2421.81|38
1623861110000|2021-06-16 16:31:50|2435.32|2422.32|2434.47|2421.47|2436.02|2423.02|2434.47|2421.47|32
1623861120000|2021-06-16 16:32:00|2434.46|2421.46|2433.33|2420.33|2434.46|2421.46|2433.28|2420.28|29
1623861130000|2021-06-16 16:32:10|2433.28|2420.28|2432.3|2419.3|2433.88|2420.88|2432.3|2419.3|35
1623861140000|2021-06-16 16:32:20|2432.22|2419.22|2433.33|2420.33|2433.48|2420.48|2432.19|2419.19|33
1623861150000|2021-06-16 16:32:30|2433.24|2420.24|2433.53|2420.53|2433.57|2420.57|2433.24|2420.24|26
1623861160000|2021-06-16 16:32:40|2433.58|2420.58|2432.9|2419.9|2433.63|2420.63|2432.76|2419.76|34
1623861170000|2021-06-16 16:32:50|2432.89|2419.89|2433.92|2420.92|2434.18|2421.18|2432.76|2419.76|35
1623861180000|2021-06-16 16:33:00|2433.95|2420.95|2434.46|2421.46|2434.58|2421.58|2433.88|2420.88|29
1623861190000|2021-06-16 16:33:10|2434.35|2421.35|2435.02|2422.02|2435.36|2422.36|2434.03|2421.03|39
1623861200000|2021-06-16 16:33:20|2435.1|2422.1|2434.51|2421.51|2435.12|2422.12|2434.51|2421.51|33
1623861210000|2021-06-16 16:33:30|2434.5|2421.5|2434.41|2421.41|2434.5|2421.5|2434.06|2421.06|32
1623861220000|2021-06-16 16:33:40|2434.44|2421.44|2434.31|2421.31|2434.45|2421.45|2434.26|2421.26|12
1623861230000|2021-06-16 16:33:50|2434.42|2421.42|2433.21|2420.21|2434.46|2421.46|2433.2|2420.2|25
1623861240000|2021-06-16 16:34:00|2433.19|2420.19|2432.14|2419.14|2433.19|2420.19|2431.99|2418.99|28
1623861250000|2021-06-16 16:34:10|2432.07|2419.07|2431.24|2418.24|2432.25|2419.25|2431.02|2418.02|25
1623861260000|2021-06-16 16:34:20|2431.13|2418.13|2431.1|2418.1|2431.22|2418.22|2430.96|2417.96|21
1623861270000|2021-06-16 16:34:30|2431.08|2418.08|2431.23|2418.23|2431.44|2418.44|2431.01|2418.01|27
1623861280000|2021-06-16 16:34:40|2431.19|2418.19|2431.15|2418.15|2431.45|2418.45|2430.96|2417.96|36
1623861290000|2021-06-16 16:34:50|2431.12|2418.12|2431.5|2418.5|2431.5|2418.5|2430.95|2417.95|30
1623861300000|2021-06-16 16:35:00|2431.62|2418.62|2431.27|2418.27|2432.3|2419.3|2431.09|2418.09|32
1623861310000|2021-06-16 16:35:10|2431.26|2418.26|2432.54|2419.54|2432.54|2419.54|2431.19|2418.19|32
1623861320000|2021-06-16 16:35:20|2432.53|2419.53|2433.25|2420.25|2433.34|2420.34|2432.47|2419.47|33
1623861330000|2021-06-16 16:35:30|2433.26|2420.26|2433.54|2420.54|2433.76|2420.76|2432.97|2419.97|37
1623861340000|2021-06-16 16:35:40|2433.51|2420.51|2433.38|2420.38|2434.01|2421.01|2433.12|2420.12|35
1623861350000|2021-06-16 16:35:50|2433.44|2420.44|2432.72|2419.72|2433.74|2420.74|2432.72|2419.72|29
1623861360000|2021-06-16 16:36:00|2432.67|2419.67|2431.78|2418.78|2433.18|2420.18|2431.78|2418.78|34
1623861370000|2021-06-16 16:36:10|2431.81|2418.81|2432.02|2419.02|2432.15|2419.15|2431.81|2418.81|32
1623861380000|2021-06-16 16:36:20|2432.03|2419.03|2430.84|2417.84|2432.03|2419.03|2430.84|2417.84|36
1623861390000|2021-06-16 16:36:30|2431.01|2418.01|2430.19|2417.19|2431.07|2418.07|2430.17|2417.17|27
1623861400000|2021-06-16 16:36:40|2430.16|2417.16|2429.46|2416.46|2430.22|2417.22|2429.38|2416.38|13
1623861410000|2021-06-16 16:36:50|2429.3|2416.3|2429.18|2416.18|2429.32|2416.32|2428.94|2415.94|18
1623861420000|2021-06-16 16:37:00|2429.17|2416.17|2429.2|2416.2|2429.22|2416.22|2428.97|2415.97|19
1623861430000|2021-06-16 16:37:10|2429.16|2416.16|2429.46|2416.46|2429.65|2416.65|2429.16|2416.16|35
1623861440000|2021-06-16 16:37:20|2429.6|2416.6|2431.13|2418.13|2431.55|2418.55|2429.6|2416.6|39
1623861450000|2021-06-16 16:37:30|2431.15|2418.15|2430.83|2417.83|2431.33|2418.33|2430.73|2417.73|27
1623861460000|2021-06-16 16:37:40|2430.75|2417.75|2430.85|2417.85|2431.01|2418.01|2430.68|2417.68|29
1623861470000|2021-06-16 16:37:50|2430.89|2417.89|2432.23|2419.23|2432.26|2419.26|2430.78|2417.78|31
1623861480000|2021-06-16 16:38:00|2432.35|2419.35|2430.73|2417.73|2432.35|2419.35|2430.58|2417.58|37
1623861490000|2021-06-16 16:38:10|2430.74|2417.74|2429.53|2416.53|2431.22|2418.22|2429.53|2416.53|34
1623861500000|2021-06-16 16:38:20|2429.55|2416.55|2430.7|2417.7|2430.7|2417.7|2429.5|2416.5|34
1623861510000|2021-06-16 16:38:30|2430.84|2417.84|2430.15|2417.15|2431.37|2418.37|2430.13|2417.13|34
1623861520000|2021-06-16 16:38:40|2430.16|2417.16|2430.87|2417.87|2430.93|2417.93|2430.12|2417.12|27
1623861530000|2021-06-16 16:38:50|2431.03|2418.03|2430.56|2417.56|2431.28|2418.28|2430.5|2417.5|29
1623861540000|2021-06-16 16:39:00|2430.64|2417.64|2430.64|2417.64|2430.82|2417.82|2430.39|2417.39|25
1623861550000|2021-06-16 16:39:10|2430.65|2417.65|2430.09|2417.09|2430.66|2417.66|2430.09|2417.09|14
1623861560000|2021-06-16 16:39:20|2429.97|2416.97|2428.85|2415.85|2430.06|2417.06|2428.61|2415.61|32
1623861570000|2021-06-16 16:39:30|2428.83|2415.83|2428.1|2415.1|2428.95|2415.95|2428.1|2415.1|17
1623861580000|2021-06-16 16:39:40|2428.09|2415.09|2426.11|2413.11|2428.09|2415.09|2426.11|2413.11|36
1623861590000|2021-06-16 16:39:50|2426.12|2413.12|2427.45|2414.45|2427.61|2414.61|2426.12|2413.12|30
1623861600000|2021-06-16 16:40:00|2427.51|2414.51|2424.21|2411.21|2427.51|2414.51|2422.87|2409.87|36
1623861610000|2021-06-16 16:40:10|2424.28|2411.28|2423.52|2410.52|2425.28|2412.28|2422.64|2409.64|40
1623861620000|2021-06-16 16:40:20|2423.17|2410.17|2424.19|2411.19|2424.19|2411.19|2422.6|2409.6|32
1623861630000|2021-06-16 16:40:30|2424.42|2411.42|2424.42|2411.42|2424.63|2411.63|2423.87|2410.87|24
1623861640000|2021-06-16 16:40:40|2424.77|2411.77|2425.18|2412.18|2425.22|2412.22|2424.13|2411.13|31
1623861650000|2021-06-16 16:40:50|2425.14|2412.14|2425.09|2412.09|2425.78|2412.78|2424.78|2411.78|35
1623861660000|2021-06-16 16:41:00|2425.17|2412.17|2425|2412|2425.95|2412.95|2424.95|2411.95|36
1623861670000|2021-06-16 16:41:10|2425.01|2412.01|2425.47|2412.47|2425.73|2412.73|2424.91|2411.91|37
1623861680000|2021-06-16 16:41:20|2425.42|2412.42|2424.15|2411.15|2425.42|2412.42|2424.15|2411.15|32
1623861690000|2021-06-16 16:41:30|2424.19|2411.19|2424.51|2411.51|2424.77|2411.77|2423.93|2410.93|35
1623861700000|2021-06-16 16:41:40|2424.54|2411.54|2424.16|2411.16|2424.6|2411.6|2423.89|2410.89|35
1623861710000|2021-06-16 16:41:50|2424.18|2411.18|2424.09|2411.09|2424.83|2411.83|2423.84|2410.84|29
1623861720000|2021-06-16 16:42:00|2424.1|2411.1|2425.08|2412.08|2425.08|2412.08|2424.1|2411.1|37
1623861730000|2021-06-16 16:42:10|2425.13|2412.13|2425.12|2412.12|2425.13|2412.13|2424.84|2411.84|22
1623861740000|2021-06-16 16:42:20|2425.15|2412.15|2425.07|2412.07|2425.35|2412.35|2425.05|2412.05|31
1623861750000|2021-06-16 16:42:30|2425.2|2412.2|2426.04|2413.04|2426.04|2413.04|2424.84|2411.84|35
1623861760000|2021-06-16 16:42:40|2426.03|2413.03|2425.38|2412.38|2426.03|2413.03|2425.2|2412.2|37
1623861770000|2021-06-16 16:42:50|2425.49|2412.49|2425.8|2412.8|2425.95|2412.95|2425.49|2412.49|24
1623861780000|2021-06-16 16:43:00|2425.78|2412.78|2424.82|2411.82|2425.78|2412.78|2424.65|2411.65|29
1623861790000|2021-06-16 16:43:10|2424.73|2411.73|2424.19|2411.19|2424.73|2411.73|2424.19|2411.19|30
1623861800000|2021-06-16 16:43:20|2424.15|2411.15|2423.85|2410.85|2424.15|2411.15|2423.79|2410.79|29
1623861810000|2021-06-16 16:43:30|2423.99|2410.99|2424.56|2411.56|2425.04|2412.04|2423.99|2410.99|31
1623861820000|2021-06-16 16:43:40|2424.57|2411.57|2424.68|2411.68|2424.96|2411.96|2424.14|2411.14|36
1623861830000|2021-06-16 16:43:50|2424.65|2411.65|2424.73|2411.73|2425.11|2412.11|2424.56|2411.56|35
1623861840000|2021-06-16 16:44:00|2424.72|2411.72|2424.88|2411.88|2424.96|2411.96|2424.69|2411.69|33
1623861850000|2021-06-16 16:44:10|2424.81|2411.81|2424.82|2411.82|2424.83|2411.83|2424.71|2411.71|28
1623861860000|2021-06-16 16:44:20|2424.81|2411.81|2425.29|2412.29|2425.58|2412.58|2424.8|2411.8|34
1623861870000|2021-06-16 16:44:30|2425.09|2412.09|2425.57|2412.57|2425.61|2412.61|2425.09|2412.09|24
1623861880000|2021-06-16 16:44:40|2425.64|2412.64|2425.56|2412.56|2425.86|2412.86|2425|2412|19
1623861890000|2021-06-16 16:44:50|2425.57|2412.57|2425.94|2412.94|2426.19|2413.19|2425.51|2412.51|33
1623861900000|2021-06-16 16:45:00|2425.95|2412.95|2427.11|2414.11|2427.16|2414.16|2425.73|2412.73|36
1623861910000|2021-06-16 16:45:10|2427.19|2414.19|2425.97|2412.97|2427.37|2414.37|2425.97|2412.97|32
1623861920000|2021-06-16 16:45:20|2426.09|2413.09|2425.11|2412.11|2426.16|2413.16|2425.11|2412.11|34
1623861930000|2021-06-16 16:45:30|2425.02|2412.02|2424.47|2411.47|2425.09|2412.09|2424.47|2411.47|32
1623861940000|2021-06-16 16:45:40|2424.22|2411.22|2422.93|2409.93|2424.22|2411.22|2422.6|2409.6|36
1623861950000|2021-06-16 16:45:50|2422.8|2409.8|2422.37|2409.37|2422.8|2409.8|2422.27|2409.27|30
1623861960000|2021-06-16 16:46:00|2422.38|2409.38|2420.1|2407.1|2422.74|2409.74|2420.1|2407.1|31
1623861970000|2021-06-16 16:46:10|2420.03|2407.03|2418.08|2405.08|2420.39|2407.39|2418.08|2405.08|36
1623861980000|2021-06-16 16:46:20|2417.6|2404.6|2419.69|2406.69|2419.69|2406.69|2417.6|2404.6|34
1623861990000|2021-06-16 16:46:30|2419.82|2406.82|2420.23|2407.23|2420.23|2407.23|2419.42|2406.42|32
1623862000000|2021-06-16 16:46:40|2420.18|2407.18|2419.14|2406.14|2420.29|2407.29|2419.03|2406.03|30
1623862010000|2021-06-16 16:46:50|2419.18|2406.18|2419.98|2406.98|2419.98|2406.98|2418.9|2405.9|39
1623862020000|2021-06-16 16:47:00|2420.02|2407.02|2419.35|2406.35|2420.49|2407.49|2419.17|2406.17|37
1623862030000|2021-06-16 16:47:10|2419.32|2406.32|2418.96|2405.96|2419.38|2406.38|2418.18|2405.18|29
1623862040000|2021-06-16 16:47:20|2419|2406|2419.49|2406.49|2419.67|2406.67|2418.28|2405.28|31
1623862050000|2021-06-16 16:47:30|2419.5|2406.5|2419.47|2406.47|2420.27|2407.27|2419.44|2406.44|31
1623862060000|2021-06-16 16:47:40|2419.2|2406.2|2418.47|2405.47|2419.2|2406.2|2418.11|2405.11|35
1623862070000|2021-06-16 16:47:50|2418.48|2405.48|2417.5|2404.5|2418.7|2405.7|2417.5|2404.5|33
1623862080000|2021-06-16 16:48:00|2417.43|2404.43|2417.49|2404.49|2418.51|2405.51|2417.3|2404.3|35
1623862090000|2021-06-16 16:48:10|2417.44|2404.44|2417.93|2404.93|2419.12|2406.12|2417.44|2404.44|37
1623862100000|2021-06-16 16:48:20|2417.86|2404.86|2417.7|2404.7|2418.02|2405.02|2417.44|2404.44|35
1623862110000|2021-06-16 16:48:30|2417.84|2404.84|2416.58|2403.58|2418.39|2405.39|2416.58|2403.58|34
1623862120000|2021-06-16 16:48:40|2416.59|2403.59|2416.28|2403.28|2416.73|2403.73|2416.28|2403.28|26
1623862130000|2021-06-16 16:48:50|2416.27|2403.27|2417.35|2404.35|2417.35|2404.35|2416.18|2403.18|36
1623862140000|2021-06-16 16:49:00|2417.34|2404.34|2415.21|2402.21|2417.39|2404.39|2414.96|2401.96|36
1623862150000|2021-06-16 16:49:10|2415.19|2402.19|2415.28|2402.28|2415.43|2402.43|2414.7|2401.7|37
1623862160000|2021-06-16 16:49:20|2415.12|2402.12|2414.74|2401.74|2415.12|2402.12|2414.19|2401.19|33
1623862170000|2021-06-16 16:49:30|2414.75|2401.75|2414.57|2401.57|2414.75|2401.75|2413.78|2400.78|33
1623862180000|2021-06-16 16:49:40|2414.66|2401.66|2414.68|2401.68|2414.73|2401.73|2414.51|2401.51|27
1623862190000|2021-06-16 16:49:50|2414.63|2401.63|2413.77|2400.77|2414.63|2401.63|2413.71|2400.71|28
1623862200000|2021-06-16 16:50:00|2413.64|2400.64|2413.41|2400.41|2413.82|2400.82|2412.86|2399.86|35
1623862210000|2021-06-16 16:50:10|2413.69|2400.69|2414.9|2401.9|2415.03|2402.03|2413.36|2400.36|33
1623862220000|2021-06-16 16:50:20|2414.77|2401.77|2414.51|2401.51|2414.91|2401.91|2414.12|2401.12|33
1623862230000|2021-06-16 16:50:30|2414.48|2401.48|2413.44|2400.44|2414.48|2401.48|2413.08|2400.08|31
1623862240000|2021-06-16 16:50:40|2413.45|2400.45|2411.09|2398.09|2413.45|2400.45|2410.59|2397.59|35
1623862250000|2021-06-16 16:50:50|2411.05|2398.05|2413.36|2400.36|2413.39|2400.39|2411.05|2398.05|35
1623862260000|2021-06-16 16:51:00|2413.46|2400.46|2414.16|2401.16|2414.31|2401.31|2413.27|2400.27|35
1623862270000|2021-06-16 16:51:10|2414.18|2401.18|2414.2|2401.2|2414.37|2401.37|2413.87|2400.87|34
1623862280000|2021-06-16 16:51:20|2414.22|2401.22|2414.47|2401.47|2414.47|2401.47|2414.19|2401.19|31
1623862290000|2021-06-16 16:51:30|2414.51|2401.51|2413.97|2400.97|2414.55|2401.55|2413.91|2400.91|30
1623862300000|2021-06-16 16:51:40|2413.94|2400.94|2413.51|2400.51|2414.01|2401.01|2413.48|2400.48|30
1623862310000|2021-06-16 16:51:50|2413.48|2400.48|2413.9|2400.9|2414.06|2401.06|2413.48|2400.48|35
1623862320000|2021-06-16 16:52:00|2413.91|2400.91|2410.46|2397.46|2413.91|2400.91|2410.46|2397.46|36
1623862330000|2021-06-16 16:52:10|2410.31|2397.31|2410.51|2397.51|2410.52|2397.52|2408.18|2395.18|31
1623862340000|2021-06-16 16:52:20|2410.11|2397.11|2406.68|2393.68|2410.2|2397.2|2405.01|2392.01|36
1623862350000|2021-06-16 16:52:30|2407.76|2394.76|2405.11|2392.11|2409.13|2396.13|2404.41|2391.41|30
1623862360000|2021-06-16 16:52:40|2405.13|2392.13|2409.34|2396.34|2409.43|2396.43|2402.77|2389.77|32
1623862370000|2021-06-16 16:52:50|2407.45|2394.45|2406.18|2393.18|2407.45|2394.45|2402.2|2389.2|31
1623862380000|2021-06-16 16:53:00|2406.17|2393.17|2395.92|2382.92|2406.17|2393.17|2395.91|2382.91|32
1623862390000|2021-06-16 16:53:10|2395.78|2382.78|2397.49|2384.49|2397.49|2384.49|2395.07|2382.07|39
1623862400000|2021-06-16 16:53:20|2397.48|2384.48|2396.63|2383.63|2397.61|2384.61|2395.91|2382.91|38
1623862410000|2021-06-16 16:53:30|2396.97|2383.97|2400.3|2387.3|2400.31|2387.31|2396.97|2383.97|36
1623862420000|2021-06-16 16:53:40|2400.4|2387.4|2399.31|2386.31|2400.41|2387.41|2397.66|2384.66|39
1623862430000|2021-06-16 16:53:50|2399.37|2386.37|2400.78|2387.78|2400.78|2387.78|2399.35|2386.35|37
1623862440000|2021-06-16 16:54:00|2400.8|2387.8|2403.21|2390.21|2403.8|2390.8|2400.8|2387.8|37
1623862450000|2021-06-16 16:54:10|2403.11|2390.11|2402.08|2389.08|2403.11|2390.11|2400.33|2387.33|37
1623862460000|2021-06-16 16:54:20|2401.84|2388.84|2400.71|2387.71|2404.03|2391.03|2400.71|2387.71|36
1623862470000|2021-06-16 16:54:30|2400.59|2387.59|2401.25|2388.25|2402.02|2389.02|2400.17|2387.17|38
1623862480000|2021-06-16 16:54:40|2400.93|2387.93|2399.19|2386.19|2400.93|2387.93|2399.08|2386.08|25
1623862490000|2021-06-16 16:54:50|2399.12|2386.12|2401.24|2388.24|2401.26|2388.26|2398.77|2385.77|37
1623862500000|2021-06-16 16:55:00|2401.33|2388.33|2402.79|2389.79|2402.79|2389.79|2401.08|2388.08|37
1623862510000|2021-06-16 16:55:10|2402.61|2389.61|2400.51|2387.51|2402.94|2389.94|2400.51|2387.51|36
1623862520000|2021-06-16 16:55:20|2400.41|2387.41|2400.88|2387.88|2400.89|2387.89|2398.52|2385.52|36
1623862530000|2021-06-16 16:55:30|2401.01|2388.01|2401.54|2388.54|2401.85|2388.85|2400.68|2387.68|36
1623862540000|2021-06-16 16:55:40|2401.59|2388.59|2401.6|2388.6|2402.19|2389.19|2401.41|2388.41|33
1623862550000|2021-06-16 16:55:50|2401.5|2388.5|2402.38|2389.38|2402.38|2389.38|2401.42|2388.42|33
1623862560000|2021-06-16 16:56:00|2402.16|2389.16|2403.54|2390.54|2404.18|2391.18|2402.13|2389.13|32
1623862570000|2021-06-16 16:56:10|2403.6|2390.6|2402.18|2389.18|2403.6|2390.6|2401.52|2388.52|38
1623862580000|2021-06-16 16:56:20|2402.44|2389.44|2401.32|2388.32|2402.44|2389.44|2400.87|2387.87|28
1623862590000|2021-06-16 16:56:30|2401.36|2388.36|2402.63|2389.63|2403|2390|2401.21|2388.21|36
1623862600000|2021-06-16 16:56:40|2402.7|2389.7|2403.92|2390.92|2404|2391|2401.96|2388.96|34
1623862610000|2021-06-16 16:56:50|2403.85|2390.85|2403.67|2390.67|2404.01|2391.01|2403.61|2390.61|26
1623862620000|2021-06-16 16:57:00|2403.68|2390.68|2401.43|2388.43|2403.68|2390.68|2400.68|2387.68|37
1623862630000|2021-06-16 16:57:10|2401.62|2388.62|2400.48|2387.48|2401.66|2388.66|2400|2387|38
1623862640000|2021-06-16 16:57:20|2400.62|2387.62|2398.83|2385.83|2401.14|2388.14|2398.31|2385.31|37
1623862650000|2021-06-16 16:57:30|2399.03|2386.03|2400.04|2387.04|2400.04|2387.04|2398.83|2385.83|35
1623862660000|2021-06-16 16:57:40|2400.03|2387.03|2398.95|2385.95|2400.4|2387.4|2398.77|2385.77|32
1623862670000|2021-06-16 16:57:50|2398.86|2385.86|2398.92|2385.92|2399.99|2386.99|2398.22|2385.22|36
1623862680000|2021-06-16 16:58:00|2399.06|2386.06|2397.78|2384.78|2399.06|2386.06|2397.4|2384.4|36
1623862690000|2021-06-16 16:58:10|2397.77|2384.77|2397.37|2384.37|2398.27|2385.27|2397.23|2384.23|28
1623862700000|2021-06-16 16:58:20|2397.32|2384.32|2397.04|2384.04|2397.33|2384.33|2396.94|2383.94|26
1623862710000|2021-06-16 16:58:30|2397.07|2384.07|2398.31|2385.31|2398.31|2385.31|2397.07|2384.07|32
1623862720000|2021-06-16 16:58:40|2398.32|2385.32|2397.92|2384.92|2398.32|2385.32|2397.41|2384.41|34
1623862730000|2021-06-16 16:58:50|2397.93|2384.93|2398.34|2385.34|2398.54|2385.54|2397.88|2384.88|30
1623862740000|2021-06-16 16:59:00|2398.32|2385.32|2400.72|2387.72|2400.72|2387.72|2398.32|2385.32|34
1623862750000|2021-06-16 16:59:10|2401.35|2388.35|2399.99|2386.99|2401.73|2388.73|2399.73|2386.73|36
1623862760000|2021-06-16 16:59:20|2399.97|2386.97|2399.98|2386.98|2399.98|2386.98|2399.38|2386.38|27
1623862770000|2021-06-16 16:59:30|2400.28|2387.28|2402.45|2389.45|2402.67|2389.67|2400.28|2387.28|35
1623862780000|2021-06-16 16:59:40|2402.58|2389.58|2402.88|2389.88|2403.06|2390.06|2402.17|2389.17|36
1623862790000|2021-06-16 16:59:50|2402.83|2389.83|2402.25|2389.25|2403.15|2390.15|2402.25|2389.25|26
1623862800000|2021-06-16 17:00:00|2402.26|2389.26|2401.64|2388.64|2402.37|2389.37|2401.42|2388.42|26
1623862810000|2021-06-16 17:00:10|2401.68|2388.68|2401.53|2388.53|2401.88|2388.88|2401.53|2388.53|21
1623862820000|2021-06-16 17:00:20|2401.22|2388.22|2399.39|2386.39|2401.24|2388.24|2398.45|2385.45|31
1623862830000|2021-06-16 17:00:30|2399.24|2386.24|2398.81|2385.81|2399.69|2386.69|2398.44|2385.44|33
1623862840000|2021-06-16 17:00:40|2398.8|2385.8|2397.87|2384.87|2399.02|2386.02|2397.65|2384.65|33
1623862850000|2021-06-16 17:00:50|2397.81|2384.81|2396.22|2383.22|2397.92|2384.92|2395.87|2382.87|34
1623862860000|2021-06-16 17:01:00|2396.12|2383.12|2396.3|2383.3|2396.54|2383.54|2395.93|2382.93|35
1623862870000|2021-06-16 17:01:10|2396.22|2383.22|2396.06|2383.06|2396.22|2383.22|2394.47|2381.47|35
1623862880000|2021-06-16 17:01:20|2396.27|2383.27|2394.41|2381.41|2396.88|2383.88|2394.36|2381.36|35
1623862890000|2021-06-16 17:01:30|2394.6|2381.6|2394.18|2381.18|2394.99|2381.99|2394.09|2381.09|31
1623862900000|2021-06-16 17:01:40|2394.15|2381.15|2394.12|2381.12|2394.17|2381.17|2390.45|2377.45|36
1623862910000|2021-06-16 17:01:50|2394.13|2381.13|2391.78|2378.78|2394.22|2381.22|2391.78|2378.78|39
1623862920000|2021-06-16 17:02:00|2391.81|2378.81|2390.35|2377.35|2392.63|2379.63|2390.3|2377.3|30
1623862930000|2021-06-16 17:02:10|2390.41|2377.41|2388.76|2375.76|2390.41|2377.41|2388.76|2375.76|34
1623862940000|2021-06-16 17:02:20|2388.96|2375.96|2389.58|2376.58|2390.45|2377.45|2388.47|2375.47|37
1623862950000|2021-06-16 17:02:30|2389.54|2376.54|2388.2|2375.2|2389.85|2376.85|2388.2|2375.2|33
1623862960000|2021-06-16 17:02:40|2388.07|2375.07|2387.77|2374.77|2388.49|2375.49|2387.74|2374.74|32
1623862970000|2021-06-16 17:02:50|2387.72|2374.72|2387.82|2374.82|2388.84|2375.84|2387.51|2374.51|34
1623862980000|2021-06-16 17:03:00|2387.88|2374.88|2390.24|2377.24|2390.24|2377.24|2387.63|2374.63|34
1623862990000|2021-06-16 17:03:10|2390.25|2377.25|2391.54|2378.54|2391.7|2378.7|2390.2|2377.2|34
1623863000000|2021-06-16 17:03:20|2391.51|2378.51|2393.88|2380.88|2393.88|2380.88|2391.51|2378.51|36
1623863010000|2021-06-16 17:03:30|2393.8|2380.8|2394.37|2381.37|2394.38|2381.38|2393.69|2380.69|30
1623863020000|2021-06-16 17:03:40|2394.39|2381.39|2394.34|2381.34|2394.58|2381.58|2394.06|2381.06|28
1623863030000|2021-06-16 17:03:50|2394.22|2381.22|2394.7|2381.7|2394.79|2381.79|2393.98|2380.98|31
1623863040000|2021-06-16 17:04:00|2394.74|2381.74|2393.23|2380.23|2394.82|2381.82|2393.19|2380.19|36
1623863050000|2021-06-16 17:04:10|2392.98|2379.98|2391.74|2378.74|2393.38|2380.38|2391.74|2378.74|30
1623863060000|2021-06-16 17:04:20|2391.65|2378.65|2390.48|2377.48|2391.74|2378.74|2390.23|2377.23|31
1623863070000|2021-06-16 17:04:30|2390.45|2377.45|2390.36|2377.36|2391.36|2378.36|2390.35|2377.35|35
1623863080000|2021-06-16 17:04:40|2390.39|2377.39|2390.71|2377.71|2391.3|2378.3|2390.39|2377.39|37
1623863090000|2021-06-16 17:04:50|2390.69|2377.69|2389.04|2376.04|2390.79|2377.79|2389.04|2376.04|31
1623863100000|2021-06-16 17:05:00|2388.58|2375.58|2390.3|2377.3|2390.51|2377.51|2388.12|2375.12|36
1623863110000|2021-06-16 17:05:10|2390.39|2377.39|2391.6|2378.6|2391.6|2378.6|2390.2|2377.2|35
1623863120000|2021-06-16 17:05:20|2391.61|2378.61|2391.72|2378.72|2392.82|2379.82|2391.33|2378.33|36
1623863130000|2021-06-16 17:05:30|2391.71|2378.71|2392.03|2379.03|2392.3|2379.3|2391.56|2378.56|30
1623863140000|2021-06-16 17:05:40|2392.01|2379.01|2392.67|2379.67|2393.03|2380.03|2391.89|2378.89|24
1623863150000|2021-06-16 17:05:50|2392.66|2379.66|2393.42|2380.42|2393.45|2380.45|2392.52|2379.52|23
1623863160000|2021-06-16 17:06:00|2393.4|2380.4|2392.44|2379.44|2393.47|2380.47|2392.15|2379.15|32
1623863170000|2021-06-16 17:06:10|2392.62|2379.62|2394.49|2381.49|2394.49|2381.49|2392.18|2379.18|31
1623863180000|2021-06-16 17:06:20|2394.5|2381.5|2394.71|2381.71|2394.89|2381.89|2394.05|2381.05|35
1623863190000|2021-06-16 17:06:30|2394.53|2381.53|2395.71|2382.71|2395.77|2382.77|2394.53|2381.53|30
1623863200000|2021-06-16 17:06:40|2395.85|2382.85|2396.54|2383.54|2397.19|2384.19|2395.76|2382.76|37
1623863210000|2021-06-16 17:06:50|2396.22|2383.22|2397.44|2384.44|2397.48|2384.48|2395.8|2382.8|33
1623863220000|2021-06-16 17:07:00|2397.53|2384.53|2400.23|2387.23|2400.23|2387.23|2397.53|2384.53|40
1623863230000|2021-06-16 17:07:10|2400.52|2387.52|2401.39|2388.39|2401.43|2388.43|2400.02|2387.02|40
1623863240000|2021-06-16 17:07:20|2401.6|2388.6|2399.21|2386.21|2401.6|2388.6|2399.21|2386.21|39
1623863250000|2021-06-16 17:07:30|2399.16|2386.16|2398.9|2385.9|2399.68|2386.68|2398.3|2385.3|36
1623863260000|2021-06-16 17:07:40|2399.4|2386.4|2400.14|2387.14|2400.43|2387.43|2399.33|2386.33|39
1623863270000|2021-06-16 17:07:50|2400.19|2387.19|2399.96|2386.96|2400.68|2387.68|2399.5|2386.5|38
1623863280000|2021-06-16 17:08:00|2399.69|2386.69|2400.62|2387.62|2400.62|2387.62|2399.63|2386.63|35
1623863290000|2021-06-16 17:08:10|2400.67|2387.67|2399.63|2386.63|2400.8|2387.8|2399.62|2386.62|34
1623863300000|2021-06-16 17:08:20|2399.45|2386.45|2400.25|2387.25|2400.49|2387.49|2398.48|2385.48|38
1623863310000|2021-06-16 17:08:30|2400.49|2387.49|2400.32|2387.32|2401.05|2388.05|2400.28|2387.28|36
1623863320000|2021-06-16 17:08:40|2400.36|2387.36|2398.97|2385.97|2400.39|2387.39|2398.82|2385.82|34
1623863330000|2021-06-16 17:08:50|2399.01|2386.01|2398.62|2385.62|2400.05|2387.05|2398.62|2385.62|31
1623863340000|2021-06-16 17:09:00|2398.54|2385.54|2395.4|2382.4|2398.54|2385.54|2395.39|2382.39|37
1623863350000|2021-06-16 17:09:10|2395.16|2382.16|2395.03|2382.03|2395.32|2382.32|2393.91|2380.91|36
1623863360000|2021-06-16 17:09:20|2394.94|2381.94|2395.52|2382.52|2395.66|2382.66|2394.77|2381.77|36
1623863370000|2021-06-16 17:09:30|2395.48|2382.48|2393.42|2380.42|2395.48|2382.48|2393.33|2380.33|34
1623863380000|2021-06-16 17:09:40|2393.43|2380.43|2394.77|2381.77|2394.77|2381.77|2393.41|2380.41|31
1623863390000|2021-06-16 17:09:50|2394.79|2381.79|2395.3|2382.3|2395.66|2382.66|2394.79|2381.79|37
1623863400000|2021-06-16 17:10:00|2395.45|2382.45|2398.4|2385.4|2398.4|2385.4|2395.34|2382.34|39
1623863410000|2021-06-16 17:10:10|2398.43|2385.43|2399.8|2386.8|2400.27|2387.27|2398.43|2385.43|32
1623863420000|2021-06-16 17:10:20|2399.66|2386.66|2400.6|2387.6|2400.6|2387.6|2398.89|2385.89|27
1623863430000|2021-06-16 17:10:30|2400.5|2387.5|2401.26|2388.26|2401.26|2388.26|2400.5|2387.5|34
1623863440000|2021-06-16 17:10:40|2401.35|2388.35|2402.07|2389.07|2402.11|2389.11|2401.29|2388.29|31
1623863450000|2021-06-16 17:10:50|2402.18|2389.18|2400.76|2387.76|2402.18|2389.18|2400.76|2387.76|34
1623863460000|2021-06-16 17:11:00|2400.72|2387.72|2400.22|2387.22|2400.72|2387.72|2399.99|2386.99|30
1623863470000|2021-06-16 17:11:10|2400.15|2387.15|2401.63|2388.63|2401.67|2388.67|2400.12|2387.12|27
1623863480000|2021-06-16 17:11:20|2401.68|2388.68|2402.92|2389.92|2403.38|2390.38|2401.68|2388.68|34
1623863490000|2021-06-16 17:11:30|2402.72|2389.72|2403.17|2390.17|2403.63|2390.63|2402.31|2389.31|33
1623863500000|2021-06-16 17:11:40|2403.39|2390.39|2403.43|2390.43|2404.99|2391.99|2403.39|2390.39|36
1623863510000|2021-06-16 17:11:50|2403.32|2390.32|2404.73|2391.73|2404.73|2391.73|2403.18|2390.18|38
1623863520000|2021-06-16 17:12:00|2404.7|2391.7|2405.74|2392.74|2405.97|2392.97|2404.7|2391.7|35
1623863530000|2021-06-16 17:12:10|2406.03|2393.03|2405.55|2392.55|2406.68|2393.68|2405.37|2392.37|34
1623863540000|2021-06-16 17:12:20|2405.62|2392.62|2407.08|2394.08|2407.08|2394.08|2405.34|2392.34|32
1623863550000|2021-06-16 17:12:30|2407.41|2394.41|2406.92|2393.92|2407.71|2394.71|2406.68|2393.68|32
1623863560000|2021-06-16 17:12:40|2406.85|2393.85|2407.19|2394.19|2407.19|2394.19|2405.83|2392.83|30
1623863570000|2021-06-16 17:12:50|2407.18|2394.18|2408.5|2395.5|2408.55|2395.55|2407.12|2394.12|34
1623863580000|2021-06-16 17:13:00|2408.34|2395.34|2408.91|2395.91|2409.02|2396.02|2407.43|2394.43|32
1623863590000|2021-06-16 17:13:10|2408.94|2395.94|2409.23|2396.23|2409.32|2396.32|2408.78|2395.78|28
1623863600000|2021-06-16 17:13:20|2409.25|2396.25|2409.71|2396.71|2409.71|2396.71|2409.19|2396.19|20
1623863610000|2021-06-16 17:13:30|2409.77|2396.77|2411.7|2398.7|2412.13|2399.13|2409.77|2396.77|35
1623863620000|2021-06-16 17:13:40|2411.67|2398.67|2410.75|2397.75|2411.67|2398.67|2410.57|2397.57|40
1623863630000|2021-06-16 17:13:50|2410.74|2397.74|2410.9|2397.9|2410.95|2397.95|2410.14|2397.14|33
1623863640000|2021-06-16 17:14:00|2410.93|2397.93|2411.3|2398.3|2411.43|2398.43|2410.86|2397.86|29
1623863650000|2021-06-16 17:14:10|2411.42|2398.42|2411.62|2398.62|2411.72|2398.72|2411.3|2398.3|27
1623863660000|2021-06-16 17:14:20|2411.57|2398.57|2412.08|2399.08|2412.43|2399.43|2411.09|2398.09|25
1623863670000|2021-06-16 17:14:30|2412.13|2399.13|2412.96|2399.96|2413.07|2400.07|2412.13|2399.13|28
1623863680000|2021-06-16 17:14:40|2412.95|2399.95|2412.49|2399.49|2413.78|2400.78|2412.15|2399.15|32
1623863690000|2021-06-16 17:14:50|2412.48|2399.48|2413.27|2400.27|2413.56|2400.56|2412.43|2399.43|31
1623863700000|2021-06-16 17:15:00|2413.33|2400.33|2412.97|2399.97|2413.67|2400.67|2412.81|2399.81|33
1623863710000|2021-06-16 17:15:10|2412.96|2399.96|2412.8|2399.8|2413.04|2400.04|2412.74|2399.74|30
1623863720000|2021-06-16 17:15:20|2412.79|2399.79|2413.01|2400.01|2413.33|2400.33|2412.79|2399.79|32
1623863730000|2021-06-16 17:15:30|2413.28|2400.28|2413.33|2400.33|2413.53|2400.53|2413.06|2400.06|29
1623863740000|2021-06-16 17:15:40|2413.52|2400.52|2413.59|2400.59|2413.6|2400.6|2413.49|2400.49|18
1623863750000|2021-06-16 17:15:50|2413.6|2400.6|2414.19|2401.19|2414.33|2401.33|2413.6|2400.6|29
1623863760000|2021-06-16 17:16:00|2414.21|2401.21|2413.94|2400.94|2414.27|2401.27|2413.94|2400.94|20
1623863770000|2021-06-16 17:16:10|2413.97|2400.97|2413.29|2400.29|2414.27|2401.27|2413.29|2400.29|26
1623863780000|2021-06-16 17:16:20|2413.32|2400.32|2411.03|2398.03|2413.54|2400.54|2411.03|2398.03|31
1623863790000|2021-06-16 17:16:30|2411.52|2398.52|2410.17|2397.17|2411.67|2398.67|2410.17|2397.17|36
1623863800000|2021-06-16 17:16:40|2410.07|2397.07|2410.12|2397.12|2410.77|2397.77|2409.75|2396.75|33
1623863810000|2021-06-16 17:16:50|2410.09|2397.09|2409.74|2396.74|2410.89|2397.89|2409.68|2396.68|35
1623863820000|2021-06-16 17:17:00|2410.01|2397.01|2410.19|2397.19|2411.06|2398.06|2409.85|2396.85|32
1623863830000|2021-06-16 17:17:10|2410.21|2397.21|2408.37|2395.37|2410.3|2397.3|2408.35|2395.35|36
1623863840000|2021-06-16 17:17:20|2408.58|2395.58|2409.42|2396.42|2409.91|2396.91|2408.26|2395.26|40
1623863850000|2021-06-16 17:17:30|2409.41|2396.41|2409.39|2396.39|2409.92|2396.92|2409.12|2396.12|33
1623863860000|2021-06-16 17:17:40|2409.1|2396.1|2408.76|2395.76|2410.11|2397.11|2408.74|2395.74|35
1623863870000|2021-06-16 17:17:50|2408.75|2395.75|2407.54|2394.54|2408.82|2395.82|2406.01|2393.01|37
1623863880000|2021-06-16 17:18:00|2407.53|2394.53|2405.74|2392.74|2407.53|2394.53|2405.74|2392.74|27
1623863890000|2021-06-16 17:18:10|2405.73|2392.73|2406.29|2393.29|2406.32|2393.32|2405.17|2392.17|32
1623863900000|2021-06-16 17:18:20|2406.3|2393.3|2404.57|2391.57|2406.35|2393.35|2404.5|2391.5|30
1623863910000|2021-06-16 17:18:30|2404.55|2391.55|2404.32|2391.32|2404.55|2391.55|2403.22|2390.22|35
1623863920000|2021-06-16 17:18:40|2404.23|2391.23|2404.13|2391.13|2404.34|2391.34|2403.29|2390.29|35
1623863930000|2021-06-16 17:18:50|2404.05|2391.05|2403.68|2390.68|2404.05|2391.05|2403.4|2390.4|23
1623863940000|2021-06-16 17:19:00|2403.69|2390.69|2404.82|2391.82|2405.09|2392.09|2403.69|2390.69|33
1623863950000|2021-06-16 17:19:10|2404.79|2391.79|2403.92|2390.92|2404.83|2391.83|2403.92|2390.92|30
1623863960000|2021-06-16 17:19:20|2403.97|2390.97|2404.57|2391.57|2404.61|2391.61|2403.9|2390.9|29
1623863970000|2021-06-16 17:19:30|2404.56|2391.56|2403.34|2390.34|2404.65|2391.65|2403.34|2390.34|31
1623863980000|2021-06-16 17:19:40|2403.31|2390.31|2402.42|2389.42|2403.31|2390.31|2402.42|2389.42|30
1623863990000|2021-06-16 17:19:50|2402.41|2389.41|2400.88|2387.88|2402.47|2389.47|2400.78|2387.78|33
1623864000000|2021-06-16 17:20:00|2400.86|2387.86|2402.41|2389.41|2402.52|2389.52|2400.77|2387.77|30
1623864010000|2021-06-16 17:20:10|2402.45|2389.45|2401.57|2388.57|2403.11|2390.11|2401.57|2388.57|37
1623864020000|2021-06-16 17:20:20|2401.62|2388.62|2403.26|2390.26|2403.26|2390.26|2401.36|2388.36|34
1623864030000|2021-06-16 17:20:30|2403.34|2390.34|2403.07|2390.07|2403.35|2390.35|2402.87|2389.87|29
1623864040000|2021-06-16 17:20:40|2403.08|2390.08|2401.79|2388.79|2403.13|2390.13|2401.79|2388.79|26
1623864050000|2021-06-16 17:20:50|2401.7|2388.7|2401.88|2388.88|2402.06|2389.06|2401.59|2388.59|33
1623864060000|2021-06-16 17:21:00|2401.91|2388.91|2401.51|2388.51|2402.08|2389.08|2401.41|2388.41|36
1623864070000|2021-06-16 17:21:10|2401.47|2388.47|2402.94|2389.94|2403.01|2390.01|2401.47|2388.47|30
1623864080000|2021-06-16 17:21:20|2403.05|2390.05|2403.71|2390.71|2403.9|2390.9|2402.8|2389.8|30
1623864090000|2021-06-16 17:21:30|2403.6|2390.6|2405.04|2392.04|2405.49|2392.49|2403.57|2390.57|37
1623864100000|2021-06-16 17:21:40|2405.01|2392.01|2405.75|2392.75|2405.88|2392.88|2405.01|2392.01|36
1623864110000|2021-06-16 17:21:50|2405.74|2392.74|2404.09|2391.09|2405.74|2392.74|2404.04|2391.04|35
1623864120000|2021-06-16 17:22:00|2404.01|2391.01|2403.21|2390.21|2404.25|2391.25|2403.14|2390.14|36
1623864130000|2021-06-16 17:22:10|2403.24|2390.24|2402.23|2389.23|2403.3|2390.3|2402.21|2389.21|39
1623864140000|2021-06-16 17:22:20|2402.22|2389.22|2402.87|2389.87|2403.3|2390.3|2402.01|2389.01|38
1623864150000|2021-06-16 17:22:30|2403.09|2390.09|2404.37|2391.37|2404.37|2391.37|2402.74|2389.74|38
1623864160000|2021-06-16 17:22:40|2404.42|2391.42|2404.2|2391.2|2404.65|2391.65|2404.2|2391.2|30
1623864170000|2021-06-16 17:22:50|2404.19|2391.19|2403.68|2390.68|2404.19|2391.19|2403.59|2390.59|34
1623864180000|2021-06-16 17:23:00|2403.72|2390.72|2402.47|2389.47|2403.72|2390.72|2402.47|2389.47|29
1623864190000|2021-06-16 17:23:10|2402.5|2389.5|2402.33|2389.33|2402.5|2389.5|2401.94|2388.94|33
1623864200000|2021-06-16 17:23:20|2402.42|2389.42|2402.62|2389.62|2402.89|2389.89|2401.94|2388.94|39
1623864210000|2021-06-16 17:23:30|2402.54|2389.54|2402.98|2389.98|2403.31|2390.31|2402.54|2389.54|33
1623864220000|2021-06-16 17:23:40|2403.06|2390.06|2403.16|2390.16|2403.33|2390.33|2402.84|2389.84|30
1623864230000|2021-06-16 17:23:50|2403.19|2390.19|2403.68|2390.68|2404.07|2391.07|2403.19|2390.19|34
1623864240000|2021-06-16 17:24:00|2403.69|2390.69|2404.84|2391.84|2404.84|2391.84|2403.68|2390.68|32
1623864250000|2021-06-16 17:24:10|2404.92|2391.92|2404.65|2391.65|2405.06|2392.06|2404.65|2391.65|28
1623864260000|2021-06-16 17:24:20|2404.79|2391.79|2405.97|2392.97|2406.22|2393.22|2404.68|2391.68|35
1623864270000|2021-06-16 17:24:30|2405.99|2392.99|2407.08|2394.08|2407.18|2394.18|2405.99|2392.99|34
1623864280000|2021-06-16 17:24:40|2407.07|2394.07|2407.51|2394.51|2407.95|2394.95|2407.04|2394.04|31
1623864290000|2021-06-16 17:24:50|2407.65|2394.65|2406.58|2393.58|2407.83|2394.83|2406.19|2393.19|35
1623864300000|2021-06-16 17:25:00|2406.64|2393.64|2406.85|2393.85|2406.95|2393.95|2406.14|2393.14|31
1623864310000|2021-06-16 17:25:10|2406.86|2393.86|2407.21|2394.21|2407.21|2394.21|2406.86|2393.86|30
1623864320000|2021-06-16 17:25:20|2407.01|2394.01|2407.31|2394.31|2407.82|2394.82|2407.01|2394.01|36
1623864330000|2021-06-16 17:25:30|2407.29|2394.29|2408.47|2395.47|2408.47|2395.47|2407.29|2394.29|36
1623864340000|2021-06-16 17:25:40|2408.57|2395.57|2408.94|2395.94|2409.06|2396.06|2408.05|2395.05|34
1623864350000|2021-06-16 17:25:50|2408.91|2395.91|2409.62|2396.62|2409.93|2396.93|2408.9|2395.9|34
1623864360000|2021-06-16 17:26:00|2409.6|2396.6|2410.78|2397.78|2410.85|2397.85|2409.37|2396.37|26
1623864370000|2021-06-16 17:26:10|2410.79|2397.79|2409.75|2396.75|2410.79|2397.79|2409.44|2396.44|39
1623864380000|2021-06-16 17:26:20|2409.53|2396.53|2410.86|2397.86|2411.3|2398.3|2409.53|2396.53|36
1623864390000|2021-06-16 17:26:30|2410.83|2397.83|2408.56|2395.56|2410.83|2397.83|2408.21|2395.21|30
1623864400000|2021-06-16 17:26:40|2408.55|2395.55|2407.62|2394.62|2408.84|2395.84|2407.48|2394.48|33
1623864410000|2021-06-16 17:26:50|2407.56|2394.56|2407.7|2394.7|2408.18|2395.18|2407.47|2394.47|34
1623864420000|2021-06-16 17:27:00|2407.76|2394.76|2409.32|2396.32|2409.32|2396.32|2407.76|2394.76|28
1623864430000|2021-06-16 17:27:10|2409.33|2396.33|2408.45|2395.45|2409.75|2396.75|2408.45|2395.45|34
1623864440000|2021-06-16 17:27:20|2408.46|2395.46|2410.1|2397.1|2410.1|2397.1|2408.46|2395.46|33
1623864450000|2021-06-16 17:27:30|2410.11|2397.11|2410.03|2397.03|2410.26|2397.26|2409.93|2396.93|27
1623864460000|2021-06-16 17:27:40|2410.01|2397.01|2408.72|2395.72|2410.06|2397.06|2408.72|2395.72|29
1623864470000|2021-06-16 17:27:50|2408.71|2395.71|2408.63|2395.63|2408.83|2395.83|2408.56|2395.56|27
1623864480000|2021-06-16 17:28:00|2408.66|2395.66|2408.42|2395.42|2408.67|2395.67|2408.38|2395.38|20
1623864490000|2021-06-16 17:28:10|2408.43|2395.43|2407.27|2394.27|2408.56|2395.56|2407.27|2394.27|32
1623864500000|2021-06-16 17:28:20|2407.06|2394.06|2405.94|2392.94|2407.06|2394.06|2405.84|2392.84|36
1623864510000|2021-06-16 17:28:30|2405.6|2392.6|2405.53|2392.53|2405.86|2392.86|2405.29|2392.29|28
1623864520000|2021-06-16 17:28:40|2405.56|2392.56|2405.48|2392.48|2405.82|2392.82|2405.48|2392.48|37
1623864530000|2021-06-16 17:28:50|2405.42|2392.42|2405.39|2392.39|2405.56|2392.56|2405.29|2392.29|30
1623864540000|2021-06-16 17:29:00|2405.43|2392.43|2406.46|2393.46|2406.48|2393.48|2405.43|2392.43|31
1623864550000|2021-06-16 17:29:10|2406.92|2393.92|2406.38|2393.38|2406.94|2393.94|2406.37|2393.37|30
1623864560000|2021-06-16 17:29:20|2406.51|2393.51|2406.89|2393.89|2407.04|2394.04|2406.44|2393.44|23
1623864570000|2021-06-16 17:29:30|2406.87|2393.87|2407.48|2394.48|2407.62|2394.62|2406.87|2393.87|21
1623864580000|2021-06-16 17:29:40|2407.36|2394.36|2407.97|2394.97|2407.97|2394.97|2407.28|2394.28|27
1623864590000|2021-06-16 17:29:50|2407.91|2394.91|2408.9|2395.9|2408.9|2395.9|2407.91|2394.91|29
1623864600000|2021-06-16 17:30:00|2408.76|2395.76|2409.9|2396.9|2410.03|2397.03|2408.54|2395.54|32
1623864610000|2021-06-16 17:30:10|2409.96|2396.96|2412.94|2399.94|2412.94|2399.94|2409.93|2396.93|33
1623864620000|2021-06-16 17:30:20|2413.02|2400.02|2413.35|2400.35|2413.43|2400.43|2412.8|2399.8|31
1623864630000|2021-06-16 17:30:30|2413.54|2400.54|2412.93|2399.93|2413.61|2400.61|2412.69|2399.69|28
1623864640000|2021-06-16 17:30:40|2413.02|2400.02|2413.46|2400.46|2413.51|2400.51|2413.02|2400.02|21
1623864650000|2021-06-16 17:30:50|2413.66|2400.66|2413.72|2400.72|2413.79|2400.79|2413.64|2400.64|23
1623864660000|2021-06-16 17:31:00|2413.73|2400.73|2414.24|2401.24|2414.24|2401.24|2413.65|2400.65|29
1623864670000|2021-06-16 17:31:10|2414.12|2401.12|2414.57|2401.57|2414.57|2401.57|2413.85|2400.85|12
1623864680000|2021-06-16 17:31:20|2414.36|2401.36|2413.6|2400.6|2414.56|2401.56|2413.6|2400.6|28
1623864690000|2021-06-16 17:31:30|2413.64|2400.64|2413.64|2400.64|2414.16|2401.16|2413.52|2400.52|34
1623864700000|2021-06-16 17:31:40|2413.66|2400.66|2413.83|2400.83|2413.91|2400.91|2412.31|2399.31|37
1623864710000|2021-06-16 17:31:50|2413.91|2400.91|2414.22|2401.22|2414.7|2401.7|2413.91|2400.91|33
1623864720000|2021-06-16 17:32:00|2414.17|2401.17|2414.16|2401.16|2414.41|2401.41|2413.99|2400.99|31
1623864730000|2021-06-16 17:32:10|2414.24|2401.24|2414.87|2401.87|2415.05|2402.05|2414.24|2401.24|35
1623864740000|2021-06-16 17:32:20|2414.84|2401.84|2414.86|2401.86|2414.99|2401.99|2414.66|2401.66|32
1623864750000|2021-06-16 17:32:30|2414.91|2401.91|2414.87|2401.87|2415.13|2402.13|2414.65|2401.65|35
1623864760000|2021-06-16 17:32:40|2414.76|2401.76|2414.23|2401.23|2414.79|2401.79|2413.8|2400.8|33
1623864770000|2021-06-16 17:32:50|2414.18|2401.18|2414.8|2401.8|2414.8|2401.8|2413.83|2400.83|30
1623864780000|2021-06-16 17:33:00|2414.86|2401.86|2415.58|2402.58|2415.63|2402.63|2414.71|2401.71|33
1623864790000|2021-06-16 17:33:10|2415.64|2402.64|2416.94|2403.94|2416.94|2403.94|2415.31|2402.31|36
1623864800000|2021-06-16 17:33:20|2416.55|2403.55|2416.16|2403.16|2417.39|2404.39|2415.91|2402.91|36
1623864810000|2021-06-16 17:33:30|2416.29|2403.29|2415.8|2402.8|2416.87|2403.87|2415.8|2402.8|36
1623864820000|2021-06-16 17:33:40|2415.75|2402.75|2415.57|2402.57|2415.89|2402.89|2415.53|2402.53|34
1623864830000|2021-06-16 17:33:50|2415.51|2402.51|2415.97|2402.97|2416.15|2403.15|2415.51|2402.51|28
1623864840000|2021-06-16 17:34:00|2415.92|2402.92|2416.51|2403.51|2416.51|2403.51|2415.85|2402.85|15
1623864850000|2021-06-16 17:34:10|2416.55|2403.55|2416.38|2403.38|2416.55|2403.55|2416.37|2403.37|10
1623864860000|2021-06-16 17:34:20|2416.36|2403.36|2416.18|2403.18|2416.36|2403.36|2415.48|2402.48|30
1623864870000|2021-06-16 17:34:30|2415.92|2402.92|2416.1|2403.1|2416.35|2403.35|2415.86|2402.86|21
1623864880000|2021-06-16 17:34:40|2416.05|2403.05|2417.19|2404.19|2417.19|2404.19|2416.05|2403.05|26
1623864890000|2021-06-16 17:34:50|2417.18|2404.18|2416.4|2403.4|2417.18|2404.18|2416.14|2403.14|35
1623864900000|2021-06-16 17:35:00|2416.52|2403.52|2417.89|2404.89|2417.95|2404.95|2416.36|2403.36|37
1623864910000|2021-06-16 17:35:10|2417.92|2404.92|2418.18|2405.18|2418.37|2405.37|2417.33|2404.33|37
1623864920000|2021-06-16 17:35:20|2417.96|2404.96|2418.6|2405.6|2418.6|2405.6|2417.74|2404.74|38
1623864930000|2021-06-16 17:35:30|2418.46|2405.46|2419.46|2406.46|2419.68|2406.68|2418.46|2405.46|31
1623864940000|2021-06-16 17:35:40|2419.43|2406.43|2422.7|2409.7|2422.82|2409.82|2419.43|2406.43|36
1623864950000|2021-06-16 17:35:50|2422.5|2409.5|2423.33|2410.33|2423.83|2410.83|2422.5|2409.5|36
1623864960000|2021-06-16 17:36:00|2423.17|2410.17|2422.94|2409.94|2423.52|2410.52|2422.94|2409.94|40
1623864970000|2021-06-16 17:36:10|2422.95|2409.95|2422.45|2409.45|2423.23|2410.23|2422.42|2409.42|36
1623864980000|2021-06-16 17:36:20|2422.46|2409.46|2422.79|2409.79|2422.79|2409.79|2421.99|2408.99|34
1623864990000|2021-06-16 17:36:30|2422.88|2409.88|2425.27|2412.27|2425.27|2412.27|2422.88|2409.88|32
1623865000000|2021-06-16 17:36:40|2425.38|2412.38|2427.53|2414.53|2427.89|2414.89|2425.32|2412.32|37
1623865010000|2021-06-16 17:36:50|2427.27|2414.27|2428.56|2415.56|2428.64|2415.64|2427.27|2414.27|38
1623865020000|2021-06-16 17:37:00|2428.63|2415.63|2427.95|2414.95|2428.63|2415.63|2427.85|2414.85|34
1623865030000|2021-06-16 17:37:10|2427.82|2414.82|2425.65|2412.65|2427.84|2414.84|2425.65|2412.65|37
1623865040000|2021-06-16 17:37:20|2425.64|2412.64|2424.59|2411.59|2426.51|2413.51|2424.59|2411.59|36
1623865050000|2021-06-16 17:37:30|2424.57|2411.57|2425.73|2412.73|2425.91|2412.91|2424.54|2411.54|35
1623865060000|2021-06-16 17:37:40|2425.71|2412.71|2427.02|2414.02|2427.02|2414.02|2425.58|2412.58|33
1623865070000|2021-06-16 17:37:50|2427.41|2414.41|2430.08|2417.08|2430.08|2417.08|2427.41|2414.41|34
1623865080000|2021-06-16 17:38:00|2430.09|2417.09|2430.61|2417.61|2430.92|2417.92|2429.65|2416.65|36
1623865090000|2021-06-16 17:38:10|2430.55|2417.55|2430.54|2417.54|2430.77|2417.77|2430.48|2417.48|35
1623865100000|2021-06-16 17:38:20|2430.61|2417.61|2429.75|2416.75|2431.03|2418.03|2429.75|2416.75|29
1623865110000|2021-06-16 17:38:30|2429.67|2416.67|2427.7|2414.7|2429.76|2416.76|2427.62|2414.62|37
1623865120000|2021-06-16 17:38:40|2427.62|2414.62|2426.93|2413.93|2427.62|2414.62|2426.37|2413.37|37
1623865130000|2021-06-16 17:38:50|2426.83|2413.83|2426.74|2413.74|2427.11|2414.11|2426.72|2413.72|24
1623865140000|2021-06-16 17:39:00|2426.79|2413.79|2426.1|2413.1|2427.05|2414.05|2426.1|2413.1|35
1623865150000|2021-06-16 17:39:10|2426.15|2413.15|2423.65|2410.65|2426.15|2413.15|2423.65|2410.65|35
1623865160000|2021-06-16 17:39:20|2423.64|2410.64|2426.16|2413.16|2426.16|2413.16|2423.38|2410.38|34
1623865170000|2021-06-16 17:39:30|2426.17|2413.17|2425.76|2412.76|2426.56|2413.56|2425.58|2412.58|34
1623865180000|2021-06-16 17:39:40|2425.75|2412.75|2424.78|2411.78|2425.82|2412.82|2424.78|2411.78|32
1623865190000|2021-06-16 17:39:50|2424.61|2411.61|2424.53|2411.53|2424.61|2411.61|2423.45|2410.45|35
1623865200000|2021-06-16 17:40:00|2424.52|2411.52|2420.47|2407.47|2424.65|2411.65|2420.47|2407.47|34
1623865210000|2021-06-16 17:40:10|2420.79|2407.79|2420.93|2407.93|2421.9|2408.9|2420.79|2407.79|30
1623865220000|2021-06-16 17:40:20|2420.92|2407.92|2421.15|2408.15|2421.22|2408.22|2420.25|2407.25|38
1623865230000|2021-06-16 17:40:30|2421.12|2408.12|2419.85|2406.85|2421.16|2408.16|2419.85|2406.85|31
1623865240000|2021-06-16 17:40:40|2419.89|2406.89|2420.93|2407.93|2421.19|2408.19|2419.73|2406.73|35
1623865250000|2021-06-16 17:40:50|2420.9|2407.9|2420.12|2407.12|2422.18|2409.18|2420.06|2407.06|35
1623865260000|2021-06-16 17:41:00|2419.85|2406.85|2421.71|2408.71|2421.82|2408.82|2419.73|2406.73|37
1623865270000|2021-06-16 17:41:10|2421.68|2408.68|2420.86|2407.86|2422.17|2409.17|2420.86|2407.86|39
1623865280000|2021-06-16 17:41:20|2420.99|2407.99|2420.98|2407.98|2422|2409|2420.78|2407.78|34
1623865290000|2021-06-16 17:41:30|2421.28|2408.28|2419.97|2406.97|2421.98|2408.98|2419.97|2406.97|36
1623865300000|2021-06-16 17:41:40|2419.85|2406.85|2420.53|2407.53|2420.63|2407.63|2419.75|2406.75|29
1623865310000|2021-06-16 17:41:50|2420.56|2407.56|2418.84|2405.84|2420.56|2407.56|2418.84|2405.84|30
1623865320000|2021-06-16 17:42:00|2418.88|2405.88|2418.98|2405.98|2419.25|2406.25|2418.88|2405.88|31
1623865330000|2021-06-16 17:42:10|2418.95|2405.95|2419.6|2406.6|2419.86|2406.86|2418.95|2405.95|37
1623865340000|2021-06-16 17:42:20|2419.73|2406.73|2419.07|2406.07|2420.24|2407.24|2419.07|2406.07|31
1623865350000|2021-06-16 17:42:30|2419.3|2406.3|2420.93|2407.93|2421.05|2408.05|2419.3|2406.3|29
1623865360000|2021-06-16 17:42:40|2420.95|2407.95|2419.86|2406.86|2421.02|2408.02|2419.8|2406.8|30
1623865370000|2021-06-16 17:42:50|2419.91|2406.91|2419.98|2406.98|2420.57|2407.57|2419.74|2406.74|30
1623865380000|2021-06-16 17:43:00|2419.96|2406.96|2421.03|2408.03|2421.13|2408.13|2419.96|2406.96|23
1623865390000|2021-06-16 17:43:10|2421.36|2408.36|2421.77|2408.77|2421.77|2408.77|2421|2408|28
1623865400000|2021-06-16 17:43:20|2422.18|2409.18|2420.55|2407.55|2422.56|2409.56|2420.53|2407.53|37
1623865410000|2021-06-16 17:43:30|2420.69|2407.69|2422.21|2409.21|2422.21|2409.21|2420.52|2407.52|32
1623865420000|2021-06-16 17:43:40|2422.28|2409.28|2422.51|2409.51|2422.81|2409.81|2422.28|2409.28|34
1623865430000|2021-06-16 17:43:50|2422.5|2409.5|2422.78|2409.78|2423.18|2410.18|2422.44|2409.44|36
1623865440000|2021-06-16 17:44:00|2422.74|2409.74|2423|2410|2423.69|2410.69|2422.74|2409.74|30
1623865450000|2021-06-16 17:44:10|2422.96|2409.96|2422.01|2409.01|2422.97|2409.97|2421.46|2408.46|38
1623865460000|2021-06-16 17:44:20|2422.49|2409.49|2423.06|2410.06|2423.21|2410.21|2422.29|2409.29|36
1623865470000|2021-06-16 17:44:30|2423.17|2410.17|2423.16|2410.16|2423.3|2410.3|2422.81|2409.81|32
1623865480000|2021-06-16 17:44:40|2423.12|2410.12|2423.72|2410.72|2423.72|2410.72|2423.12|2410.12|35
1623865490000|2021-06-16 17:44:50|2423.71|2410.71|2423.06|2410.06|2424.22|2411.22|2423.06|2410.06|28
1623865500000|2021-06-16 17:45:00|2423.05|2410.05|2422.84|2409.84|2423.5|2410.5|2422.51|2409.51|26
1623865510000|2021-06-16 17:45:10|2422.79|2409.79|2420.64|2407.64|2422.79|2409.79|2420.64|2407.64|28
1623865520000|2021-06-16 17:45:20|2420.71|2407.71|2420.26|2407.26|2420.96|2407.96|2420.14|2407.14|30
1623865530000|2021-06-16 17:45:30|2420.35|2407.35|2421.58|2408.58|2421.58|2408.58|2419.98|2406.98|33
1623865540000|2021-06-16 17:45:40|2421.68|2408.68|2420.25|2407.25|2421.68|2408.68|2419.94|2406.94|36
1623865550000|2021-06-16 17:45:50|2420.27|2407.27|2420.45|2407.45|2420.64|2407.64|2420.24|2407.24|33
1623865560000|2021-06-16 17:46:00|2420.51|2407.51|2418.99|2405.99|2420.51|2407.51|2418.99|2405.99|27
1623865570000|2021-06-16 17:46:10|2419|2406|2418.05|2405.05|2419|2406|2418.05|2405.05|32
1623865580000|2021-06-16 17:46:20|2418.02|2405.02|2419.8|2406.8|2419.8|2406.8|2418.02|2405.02|27
1623865590000|2021-06-16 17:46:30|2420.03|2407.03|2419.44|2406.44|2420.08|2407.08|2419.18|2406.18|36
1623865600000|2021-06-16 17:46:40|2419.45|2406.45|2420.31|2407.31|2420.84|2407.84|2419.18|2406.18|38
1623865610000|2021-06-16 17:46:50|2420.83|2407.83|2419.4|2406.4|2420.83|2407.83|2419.4|2406.4|37
1623865620000|2021-06-16 17:47:00|2419.19|2406.19|2420.26|2407.26|2420.26|2407.26|2419.08|2406.08|34
1623865630000|2021-06-16 17:47:10|2420.3|2407.3|2420.47|2407.47|2421.14|2408.14|2420.09|2407.09|36
1623865640000|2021-06-16 17:47:20|2420.39|2407.39|2420.99|2407.99|2421.3|2408.3|2420.37|2407.37|32
1623865650000|2021-06-16 17:47:30|2420.92|2407.92|2421.98|2408.98|2421.98|2408.98|2420.78|2407.78|30
1623865660000|2021-06-16 17:47:40|2421.85|2408.85|2421.66|2408.66|2422.04|2409.04|2420.8|2407.8|36
1623865670000|2021-06-16 17:47:50|2421.67|2408.67|2422.03|2409.03|2422.23|2409.23|2421.65|2408.65|34
1623865680000|2021-06-16 17:48:00|2421.96|2408.96|2421.64|2408.64|2422|2409|2421.5|2408.5|30
1623865690000|2021-06-16 17:48:10|2421.66|2408.66|2421.2|2408.2|2421.67|2408.67|2420.58|2407.58|35
1623865700000|2021-06-16 17:48:20|2421.17|2408.17|2420.37|2407.37|2421.2|2408.2|2420.27|2407.27|26
1623865710000|2021-06-16 17:48:30|2420.34|2407.34|2420.18|2407.18|2420.42|2407.42|2419.93|2406.93|23
1623865720000|2021-06-16 17:48:40|2420.2|2407.2|2420.41|2407.41|2420.41|2407.41|2420.18|2407.18|12
1623865730000|2021-06-16 17:48:50|2420.42|2407.42|2419.63|2406.63|2420.42|2407.42|2419.24|2406.24|32
1623865740000|2021-06-16 17:49:00|2419.65|2406.65|2418.56|2405.56|2419.65|2406.65|2418.43|2405.43|32
1623865750000|2021-06-16 17:49:10|2418.41|2405.41|2418.91|2405.91|2419.14|2406.14|2418.4|2405.4|23
1623865760000|2021-06-16 17:49:20|2418.96|2405.96|2418.19|2405.19|2419.09|2406.09|2417.79|2404.79|36
1623865770000|2021-06-16 17:49:30|2418.24|2405.24|2419.66|2406.66|2419.7|2406.7|2418.15|2405.15|31
1623865780000|2021-06-16 17:49:40|2419.67|2406.67|2419.82|2406.82|2419.9|2406.9|2419.55|2406.55|28
1623865790000|2021-06-16 17:49:50|2419.77|2406.77|2419.97|2406.97|2419.98|2406.98|2419.68|2406.68|29
1623865800000|2021-06-16 17:50:00|2420.09|2407.09|2419.92|2406.92|2420.22|2407.22|2419.88|2406.88|35
1623865810000|2021-06-16 17:50:10|2419.91|2406.91|2419.98|2406.98|2419.98|2406.98|2419.32|2406.32|35
1623865820000|2021-06-16 17:50:20|2420|2407|2420.52|2407.52|2420.52|2407.52|2419.89|2406.89|25
1623865830000|2021-06-16 17:50:30|2420.33|2407.33|2420.22|2407.22|2420.74|2407.74|2420.03|2407.03|32
1623865840000|2021-06-16 17:50:40|2420.25|2407.25|2419.92|2406.92|2420.25|2407.25|2419.84|2406.84|32
1623865850000|2021-06-16 17:50:50|2419.93|2406.93|2419.8|2406.8|2420.05|2407.05|2419.73|2406.73|26
1623865860000|2021-06-16 17:51:00|2419.81|2406.81|2420.06|2407.06|2420.35|2407.35|2419.81|2406.81|32
1623865870000|2021-06-16 17:51:10|2420.03|2407.03|2418.79|2405.79|2420.03|2407.03|2418.56|2405.56|33
1623865880000|2021-06-16 17:51:20|2418.95|2405.95|2419.92|2406.92|2419.95|2406.95|2418.95|2405.95|30
1623865890000|2021-06-16 17:51:30|2420.19|2407.19|2419.88|2406.88|2420.26|2407.26|2419.66|2406.66|27
1623865900000|2021-06-16 17:51:40|2419.86|2406.86|2421.48|2408.48|2421.48|2408.48|2419.76|2406.76|25
1623865910000|2021-06-16 17:51:50|2421.77|2408.77|2423.31|2410.31|2423.31|2410.31|2421.57|2408.57|36
1623865920000|2021-06-16 17:52:00|2423.22|2410.22|2426.33|2413.33|2426.38|2413.38|2423.22|2410.22|36
1623865930000|2021-06-16 17:52:10|2426.14|2413.14|2427.8|2414.8|2427.95|2414.95|2426.14|2413.14|35
1623865940000|2021-06-16 17:52:20|2426.45|2413.45|2427.41|2414.41|2428.02|2415.02|2426.38|2413.38|34
1623865950000|2021-06-16 17:52:30|2427.42|2414.42|2427.81|2414.81|2428.46|2415.46|2427.15|2414.15|33
1623865960000|2021-06-16 17:52:40|2427.55|2414.55|2426.77|2413.77|2428|2415|2426.77|2413.77|36
1623865970000|2021-06-16 17:52:50|2426.82|2413.82|2427.06|2414.06|2427.38|2414.38|2426.49|2413.49|30
1623865980000|2021-06-16 17:53:00|2427.09|2414.09|2425.64|2412.64|2427.75|2414.75|2425.38|2412.38|38
1623865990000|2021-06-16 17:53:10|2425.81|2412.81|2424.39|2411.39|2425.88|2412.88|2424.23|2411.23|39
1623866000000|2021-06-16 17:53:20|2424.45|2411.45|2424.16|2411.16|2424.59|2411.59|2424|2411|33
1623866010000|2021-06-16 17:53:30|2424.18|2411.18|2423.18|2410.18|2424.18|2411.18|2423.18|2410.18|35
1623866020000|2021-06-16 17:53:40|2423.33|2410.33|2422.38|2409.38|2423.33|2410.33|2422.38|2409.38|28
1623866030000|2021-06-16 17:53:50|2422.39|2409.39|2422.48|2409.48|2422.49|2409.49|2422.27|2409.27|35
1623866040000|2021-06-16 17:54:00|2422.58|2409.58|2421.5|2408.5|2422.62|2409.62|2421.49|2408.49|31
1623866050000|2021-06-16 17:54:10|2421.52|2408.52|2422.13|2409.13|2422.23|2409.23|2421.49|2408.49|28
1623866060000|2021-06-16 17:54:20|2422.18|2409.18|2422.52|2409.52|2422.8|2409.8|2421.9|2408.9|37
1623866070000|2021-06-16 17:54:30|2422.55|2409.55|2422.74|2409.74|2422.77|2409.77|2422.55|2409.55|29
1623866080000|2021-06-16 17:54:40|2422.73|2409.73|2421.5|2408.5|2422.75|2409.75|2420.87|2407.87|27
1623866090000|2021-06-16 17:54:50|2421.33|2408.33|2420.43|2407.43|2421.33|2408.33|2420.39|2407.39|30
1623866100000|2021-06-16 17:55:00|2420.53|2407.53|2419.94|2406.94|2420.71|2407.71|2419.92|2406.92|36
1623866110000|2021-06-16 17:55:10|2419.93|2406.93|2419.59|2406.59|2419.95|2406.95|2419.48|2406.48|34
1623866120000|2021-06-16 17:55:20|2419.56|2406.56|2420.31|2407.31|2420.31|2407.31|2419.54|2406.54|26
1623866130000|2021-06-16 17:55:30|2420.24|2407.24|2421.54|2408.54|2421.67|2408.67|2420.24|2407.24|31
1623866140000|2021-06-16 17:55:40|2421.53|2408.53|2420.99|2407.99|2421.59|2408.59|2420.85|2407.85|26
1623866150000|2021-06-16 17:55:50|2420.95|2407.95|2420.33|2407.33|2421.01|2408.01|2420.2|2407.2|31
1623866160000|2021-06-16 17:56:00|2420.35|2407.35|2420.03|2407.03|2420.42|2407.42|2419.97|2406.97|36
1623866170000|2021-06-16 17:56:10|2420.01|2407.01|2420.33|2407.33|2420.59|2407.59|2419.78|2406.78|30
1623866180000|2021-06-16 17:56:20|2420.34|2407.34|2419.91|2406.91|2420.4|2407.4|2419.73|2406.73|31
1623866190000|2021-06-16 17:56:30|2420.02|2407.02|2420.02|2407.02|2420.23|2407.23|2419.93|2406.93|33
1623866200000|2021-06-16 17:56:40|2420|2407|2419.64|2406.64|2420|2407|2419.63|2406.63|23
1623866210000|2021-06-16 17:56:50|2419.61|2406.61|2419.51|2406.51|2419.61|2406.61|2419.27|2406.27|35
1623866220000|2021-06-16 17:57:00|2419.56|2406.56|2420.88|2407.88|2420.88|2407.88|2419.38|2406.38|27
1623866230000|2021-06-16 17:57:10|2420.87|2407.87|2421.34|2408.34|2421.61|2408.61|2420.79|2407.79|34
1623866240000|2021-06-16 17:57:20|2421.37|2408.37|2422.09|2409.09|2422.09|2409.09|2420.46|2407.46|25
1623866250000|2021-06-16 17:57:30|2422.1|2409.1|2422.59|2409.59|2423.03|2410.03|2422.1|2409.1|30
1623866260000|2021-06-16 17:57:40|2422.94|2409.94|2423.52|2410.52|2424.06|2411.06|2422.9|2409.9|30
1623866270000|2021-06-16 17:57:50|2423.99|2410.99|2423.96|2410.96|2423.99|2410.99|2423.55|2410.55|32
1623866280000|2021-06-16 17:58:00|2424|2411|2424.09|2411.09|2424.9|2411.9|2424|2411|32
1623866290000|2021-06-16 17:58:10|2424.07|2411.07|2424.82|2411.82|2424.82|2411.82|2423.32|2410.32|34
1623866300000|2021-06-16 17:58:20|2424.83|2411.83|2426.78|2413.78|2427.08|2414.08|2424.83|2411.83|37
1623866310000|2021-06-16 17:58:30|2426.77|2413.77|2426.9|2413.9|2427.25|2414.25|2426.3|2413.3|36
1623866320000|2021-06-16 17:58:40|2426.77|2413.77|2426.81|2413.81|2429.72|2416.72|2426.36|2413.36|30
1623866330000|2021-06-16 17:58:50|2429.18|2416.18|2428.5|2415.5|2429.82|2416.82|2426.22|2413.22|32
1623866340000|2021-06-16 17:59:00|2428.04|2415.04|2427.26|2414.26|2429.42|2416.42|2426.23|2413.23|33
1623866350000|2021-06-16 17:59:10|2427.81|2414.81|2431.22|2418.22|2431.54|2418.54|2427.39|2414.39|24
1623866360000|2021-06-16 17:59:20|2430.93|2417.93|2433.77|2420.77|2434.49|2421.49|2430.93|2417.93|40
1623866370000|2021-06-16 17:59:30|2433.78|2420.78|2434.34|2421.34|2434.35|2421.35|2433.68|2420.68|36
1623866380000|2021-06-16 17:59:40|2434.33|2421.33|2436.45|2423.45|2436.52|2423.52|2434.33|2421.33|34
1623866390000|2021-06-16 17:59:50|2436.36|2423.36|2433.55|2420.55|2436.36|2423.36|2433.55|2420.55|37
1623866400000|2021-06-16 18:00:00|2433.58|2420.58|2428.88|2415.88|2433.74|2420.74|2428.88|2415.88|38
1623866410000|2021-06-16 18:00:10|2428.73|2415.73|2425.56|2412.56|2428.73|2415.73|2425.08|2412.08|40
1623866420000|2021-06-16 18:00:20|2425.15|2412.15|2422.34|2409.34|2425.25|2412.25|2422.2|2409.2|38
1623866430000|2021-06-16 18:00:30|2422.8|2409.8|2416.4|2403.4|2423.53|2410.53|2416.06|2403.06|37
1623866440000|2021-06-16 18:00:40|2416.48|2403.48|2412.48|2399.48|2416.69|2403.69|2412.45|2399.45|40
1623866450000|2021-06-16 18:00:50|2412.82|2399.82|2404.31|2391.31|2412.96|2399.96|2404.31|2391.31|37
1623866460000|2021-06-16 18:01:00|2404.43|2391.43|2411.12|2398.12|2413.52|2400.52|2404.32|2391.32|32
1623866470000|2021-06-16 18:01:10|2412.71|2399.71|2406.32|2393.32|2413.51|2400.51|2402.86|2389.86|34
1623866480000|2021-06-16 18:01:20|2406.11|2393.11|2407.5|2394.5|2409.34|2396.34|2404.96|2391.96|38
1623866490000|2021-06-16 18:01:30|2407.76|2394.76|2410.42|2397.42|2410.44|2397.44|2406.89|2393.89|35
1623866500000|2021-06-16 18:01:40|2410.72|2397.72|2410.91|2397.91|2412.32|2399.32|2410.72|2397.72|38
1623866510000|2021-06-16 18:01:50|2410.54|2397.54|2413.44|2400.44|2413.62|2400.62|2410.49|2397.49|39
1623866520000|2021-06-16 18:02:00|2414.13|2401.13|2420.44|2407.44|2420.44|2407.44|2413.97|2400.97|37
1623866530000|2021-06-16 18:02:10|2421.37|2408.37|2426.6|2413.6|2426.97|2413.97|2420.16|2407.16|37
1623866540000|2021-06-16 18:02:20|2426.56|2413.56|2435.9|2422.9|2435.9|2422.9|2426.56|2413.56|39
1623866550000|2021-06-16 18:02:30|2434.71|2421.71|2443.22|2430.22|2443.22|2430.22|2434.71|2421.71|39
1623866560000|2021-06-16 18:02:40|2443.66|2430.66|2444.97|2431.97|2446.97|2433.97|2441.02|2428.02|34
1623866570000|2021-06-16 18:02:50|2445.53|2432.53|2446.53|2433.53|2447.49|2434.49|2445.19|2432.19|38
1623866580000|2021-06-16 18:03:00|2447.01|2434.01|2446.11|2433.11|2447.15|2434.15|2445.31|2432.31|39
1623866590000|2021-06-16 18:03:10|2446.45|2433.45|2446.79|2433.79|2446.82|2433.82|2446.06|2433.06|39
1623866600000|2021-06-16 18:03:20|2446.92|2433.92|2451.57|2438.57|2452.48|2439.48|2446.87|2433.87|39
1623866610000|2021-06-16 18:03:30|2451.48|2438.48|2453.33|2440.33|2453.65|2440.65|2450.75|2437.75|38
1623866620000|2021-06-16 18:03:40|2453.24|2440.24|2457.52|2444.52|2458.64|2445.64|2453.24|2440.24|39
1623866630000|2021-06-16 18:03:50|2457.5|2444.5|2460.22|2447.22|2460.6|2447.6|2455.06|2442.06|39
1623866640000|2021-06-16 18:04:00|2460.21|2447.21|2458.12|2445.12|2460.4|2447.4|2457.58|2444.58|40
1623866650000|2021-06-16 18:04:10|2457.9|2444.9|2454.67|2441.67|2458.01|2445.01|2453.61|2440.61|38
1623866660000|2021-06-16 18:04:20|2454.39|2441.39|2452.46|2439.46|2456.43|2443.43|2452.46|2439.46|39
1623866670000|2021-06-16 18:04:30|2452.33|2439.33|2448.77|2435.77|2453.47|2440.47|2448.39|2435.39|39
1623866680000|2021-06-16 18:04:40|2448.91|2435.91|2449.39|2436.39|2450.89|2437.89|2448.17|2435.17|39
1623866690000|2021-06-16 18:04:50|2449.31|2436.31|2448.14|2435.14|2449.92|2436.92|2448.01|2435.01|38
1623866700000|2021-06-16 18:05:00|2448.15|2435.15|2449.97|2436.97|2452.51|2439.51|2448.15|2435.15|40
1623866710000|2021-06-16 18:05:10|2449.87|2436.87|2451.88|2438.88|2452|2439|2449.68|2436.68|37
1623866720000|2021-06-16 18:05:20|2451.97|2438.97|2450.63|2437.63|2452.99|2439.99|2450.63|2437.63|37
1623866730000|2021-06-16 18:05:30|2450.65|2437.65|2451.49|2438.49|2452.64|2439.64|2450.55|2437.55|36
1623866740000|2021-06-16 18:05:40|2451.1|2438.1|2451.59|2438.59|2452.67|2439.67|2450.59|2437.59|37
1623866750000|2021-06-16 18:05:50|2451.63|2438.63|2455.29|2442.29|2455.29|2442.29|2451.55|2438.55|38
1623866760000|2021-06-16 18:06:00|2455.28|2442.28|2456.02|2443.02|2456.02|2443.02|2454.07|2441.07|37
1623866770000|2021-06-16 18:06:10|2456.07|2443.07|2459.56|2446.56|2459.92|2446.92|2456.07|2443.07|35
1623866780000|2021-06-16 18:06:20|2459.33|2446.33|2454.5|2441.5|2459.33|2446.33|2454.5|2441.5|38
1623866790000|2021-06-16 18:06:30|2454.37|2441.37|2452.47|2439.47|2455.16|2442.16|2452.26|2439.26|40
1623866800000|2021-06-16 18:06:40|2452.44|2439.44|2454.17|2441.17|2454.17|2441.17|2451.17|2438.17|40
1623866810000|2021-06-16 18:06:50|2454.26|2441.26|2454.33|2441.33|2456.43|2443.43|2454.26|2441.26|36
1623866820000|2021-06-16 18:07:00|2454.15|2441.15|2456.14|2443.14|2456.14|2443.14|2453.01|2440.01|37
1623866830000|2021-06-16 18:07:10|2456.25|2443.25|2455.89|2442.89|2456.43|2443.43|2454.66|2441.66|37
1623866840000|2021-06-16 18:07:20|2455.83|2442.83|2454.96|2441.96|2455.93|2442.93|2454.46|2441.46|34
1623866850000|2021-06-16 18:07:30|2455.08|2442.08|2454.43|2441.43|2455.12|2442.12|2452.99|2439.99|38
1623866860000|2021-06-16 18:07:40|2454.27|2441.27|2454.95|2441.95|2455.36|2442.36|2453.17|2440.17|35
1623866870000|2021-06-16 18:07:50|2454.94|2441.94|2452.64|2439.64|2454.94|2441.94|2452.64|2439.64|37
1623866880000|2021-06-16 18:08:00|2452.55|2439.55|2453.21|2440.21|2454.23|2441.23|2452.47|2439.47|39
1623866890000|2021-06-16 18:08:10|2453.17|2440.17|2453.42|2440.42|2454.21|2441.21|2452.62|2439.62|32
1623866900000|2021-06-16 18:08:20|2453.1|2440.1|2451.79|2438.79|2453.22|2440.22|2451.79|2438.79|35
1623866910000|2021-06-16 18:08:30|2451.7|2438.7|2450.81|2437.81|2451.7|2438.7|2450.43|2437.43|38
1623866920000|2021-06-16 18:08:40|2450.75|2437.75|2451.06|2438.06|2451.36|2438.36|2449.96|2436.96|35
1623866930000|2021-06-16 18:08:50|2450.75|2437.75|2448.11|2435.11|2450.75|2437.75|2447.78|2434.78|39
1623866940000|2021-06-16 18:09:00|2448.14|2435.14|2445.26|2432.26|2448.22|2435.22|2445.26|2432.26|38
1623866950000|2021-06-16 18:09:10|2444.95|2431.95|2441.07|2428.07|2445.02|2432.02|2441.03|2428.03|37
1623866960000|2021-06-16 18:09:20|2441|2428|2436.46|2423.46|2441|2428|2436.38|2423.38|39
1623866970000|2021-06-16 18:09:30|2436.51|2423.51|2438.48|2425.48|2439.27|2426.27|2436.43|2423.43|38
1623866980000|2021-06-16 18:09:40|2438.5|2425.5|2441.16|2428.16|2441.77|2428.77|2438.28|2425.28|36
1623866990000|2021-06-16 18:09:50|2441.32|2428.32|2441.67|2428.67|2441.69|2428.69|2439.63|2426.63|38
1623867000000|2021-06-16 18:10:00|2441.65|2428.65|2438.43|2425.43|2441.65|2428.65|2438.34|2425.34|37
1623867010000|2021-06-16 18:10:10|2438.17|2425.17|2437.51|2424.51|2438.17|2425.17|2436.41|2423.41|39
1623867020000|2021-06-16 18:10:20|2437.62|2424.62|2436.68|2423.68|2437.66|2424.66|2435.58|2422.58|37
1623867030000|2021-06-16 18:10:30|2436.6|2423.6|2424.12|2411.12|2436.74|2423.74|2424.12|2411.12|39
1623867040000|2021-06-16 18:10:40|2424.89|2411.89|2417.75|2404.75|2425.65|2412.65|2417.46|2404.46|39
1623867050000|2021-06-16 18:10:50|2416.83|2403.83|2391.89|2378.89|2417.08|2404.08|2389.86|2376.86|40
1623867060000|2021-06-16 18:11:00|2391.21|2378.21|2396.26|2383.26|2400.04|2387.04|2391.21|2378.21|39
1623867070000|2021-06-16 18:11:10|2395|2382|2397.04|2384.04|2399.84|2386.84|2393.33|2380.33|40
1623867080000|2021-06-16 18:11:20|2396.87|2383.87|2400.37|2387.37|2401.19|2388.19|2396.87|2383.87|39
1623867090000|2021-06-16 18:11:30|2400.54|2387.54|2399.9|2386.9|2401.55|2388.55|2399.12|2386.12|38
1623867100000|2021-06-16 18:11:40|2401.07|2388.07|2402.09|2389.09|2402.46|2389.46|2400.94|2387.94|37
1623867110000|2021-06-16 18:11:50|2401.81|2388.81|2404.26|2391.26|2405.38|2392.38|2401.81|2388.81|38
1623867120000|2021-06-16 18:12:00|2404.98|2391.98|2405.54|2392.54|2406.25|2393.25|2403.29|2390.29|40
1623867130000|2021-06-16 18:12:10|2404.97|2391.97|2405.36|2392.36|2405.51|2392.51|2403.93|2390.93|40
1623867140000|2021-06-16 18:12:20|2405.35|2392.35|2405.38|2392.38|2406.5|2393.5|2403.54|2390.54|39
1623867150000|2021-06-16 18:12:30|2405.3|2392.3|2409.63|2396.63|2410.43|2397.43|2405.09|2392.09|40
1623867160000|2021-06-16 18:12:40|2409.98|2396.98|2410.11|2397.11|2410.66|2397.66|2409.39|2396.39|39
1623867170000|2021-06-16 18:12:50|2410.16|2397.16|2414.07|2401.07|2414.07|2401.07|2410.16|2397.16|39
1623867180000|2021-06-16 18:13:00|2413.82|2400.82|2413.73|2400.73|2414|2401|2412.65|2399.65|39
1623867190000|2021-06-16 18:13:10|2413.85|2400.85|2414.57|2401.57|2416.31|2403.31|2413.81|2400.81|37
1623867200000|2021-06-16 18:13:20|2415.05|2402.05|2414.38|2401.38|2417.32|2404.32|2414.38|2401.38|39
1623867210000|2021-06-16 18:13:30|2414.28|2401.28|2417.41|2404.41|2418.3|2405.3|2414.28|2401.28|39
1623867220000|2021-06-16 18:13:40|2417.37|2404.37|2419|2406|2419.67|2406.67|2416.81|2403.81|39
1623867230000|2021-06-16 18:13:50|2418.93|2405.93|2417.8|2404.8|2419.61|2406.61|2417.8|2404.8|35
1623867240000|2021-06-16 18:14:00|2417.67|2404.67|2414.29|2401.29|2417.67|2404.67|2413.25|2400.25|38
1623867250000|2021-06-16 18:14:10|2414.97|2401.97|2416.83|2403.83|2416.83|2403.83|2414.23|2401.23|36
1623867260000|2021-06-16 18:14:20|2417.02|2404.02|2417.36|2404.36|2418.56|2405.56|2417.02|2404.02|38
1623867270000|2021-06-16 18:14:30|2417.48|2404.48|2418.76|2405.76|2419.11|2406.11|2417.19|2404.19|36
1623867280000|2021-06-16 18:14:40|2418.75|2405.75|2418.59|2405.59|2419.31|2406.31|2417.95|2404.95|33
1623867290000|2021-06-16 18:14:50|2418.53|2405.53|2419.19|2406.19|2419.25|2406.25|2417.82|2404.82|37
1623867300000|2021-06-16 18:15:00|2419.15|2406.15|2418.81|2405.81|2419.26|2406.26|2416.39|2403.39|39
1623867310000|2021-06-16 18:15:10|2418.84|2405.84|2415.28|2402.28|2418.89|2405.89|2415.28|2402.28|38
1623867320000|2021-06-16 18:15:20|2415.04|2402.04|2412.37|2399.37|2415.1|2402.1|2412.01|2399.01|39
1623867330000|2021-06-16 18:15:30|2413.14|2400.14|2409.29|2396.29|2414.07|2401.07|2409.29|2396.29|38
1623867340000|2021-06-16 18:15:40|2409.33|2396.33|2405.19|2392.19|2409.33|2396.33|2403.26|2390.26|40
1623867350000|2021-06-16 18:15:50|2405.46|2392.46|2406.85|2393.85|2408.82|2395.82|2405.46|2392.46|40
1623867360000|2021-06-16 18:16:00|2406.71|2393.71|2408.11|2395.11|2408.11|2395.11|2404.92|2391.92|40
1623867370000|2021-06-16 18:16:10|2408.38|2395.38|2411.85|2398.85|2411.88|2398.88|2408.38|2395.38|38
1623867380000|2021-06-16 18:16:20|2411.75|2398.75|2411.19|2398.19|2414.45|2401.45|2411.19|2398.19|38
1623867390000|2021-06-16 18:16:30|2411.07|2398.07|2415.83|2402.83|2415.84|2402.84|2411.05|2398.05|39
1623867400000|2021-06-16 18:16:40|2415.73|2402.73|2412.06|2399.06|2415.92|2402.92|2412.06|2399.06|40
1623867410000|2021-06-16 18:16:50|2411.58|2398.58|2414.7|2401.7|2414.91|2401.91|2411.4|2398.4|34
1623867420000|2021-06-16 18:17:00|2414.88|2401.88|2412.51|2399.51|2414.88|2401.88|2412.44|2399.44|38
1623867430000|2021-06-16 18:17:10|2412.46|2399.46|2413.96|2400.96|2414.65|2401.65|2411.76|2398.76|40
1623867440000|2021-06-16 18:17:20|2414.1|2401.1|2413.75|2400.75|2415.62|2402.62|2413.75|2400.75|32
1623867450000|2021-06-16 18:17:30|2413.71|2400.71|2413.87|2400.87|2414.83|2401.83|2413.56|2400.56|34
1623867460000|2021-06-16 18:17:40|2413.81|2400.81|2412.92|2399.92|2414.33|2401.33|2412.66|2399.66|36
1623867470000|2021-06-16 18:17:50|2412.87|2399.87|2411.48|2398.48|2413.2|2400.2|2411.34|2398.34|35
1623867480000|2021-06-16 18:18:00|2411.78|2398.78|2408.15|2395.15|2411.83|2398.83|2408.15|2395.15|39
1623867490000|2021-06-16 18:18:10|2407.59|2394.59|2408.06|2395.06|2408.6|2395.6|2407.21|2394.21|39
1623867500000|2021-06-16 18:18:20|2408.32|2395.32|2411.61|2398.61|2411.81|2398.81|2408.17|2395.17|37
1623867510000|2021-06-16 18:18:30|2411.81|2398.81|2409.69|2396.69|2411.91|2398.91|2409.69|2396.69|34
1623867520000|2021-06-16 18:18:40|2409.64|2396.64|2410.29|2397.29|2411.31|2398.31|2409.63|2396.63|32
1623867530000|2021-06-16 18:18:50|2410.36|2397.36|2410.85|2397.85|2411.22|2398.22|2410.14|2397.14|38
1623867540000|2021-06-16 18:19:00|2410.98|2397.98|2410.3|2397.3|2411.65|2398.65|2410.3|2397.3|35
1623867550000|2021-06-16 18:19:10|2409.92|2396.92|2407.22|2394.22|2409.92|2396.92|2407.22|2394.22|35
1623867560000|2021-06-16 18:19:20|2407.27|2394.27|2408.06|2395.06|2408.07|2395.07|2407.22|2394.22|36
1623867570000|2021-06-16 18:19:30|2407.97|2394.97|2407.59|2394.59|2408.24|2395.24|2407.59|2394.59|36
1623867580000|2021-06-16 18:19:40|2407.46|2394.46|2406.93|2393.93|2407.46|2394.46|2405.59|2392.59|39
1623867590000|2021-06-16 18:19:50|2407.04|2394.04|2408.15|2395.15|2408.15|2395.15|2406.08|2393.08|39
1623867600000|2021-06-16 18:20:00|2407.93|2394.93|2404.77|2391.77|2407.93|2394.93|2404.77|2391.77|36
1623867610000|2021-06-16 18:20:10|2404.24|2391.24|2403.64|2390.64|2404.77|2391.77|2401.8|2388.8|36
1623867620000|2021-06-16 18:20:20|2403.61|2390.61|2405|2392|2405.45|2392.45|2403.61|2390.61|38
1623867630000|2021-06-16 18:20:30|2404.92|2391.92|2404.98|2391.98|2406.43|2393.43|2404.54|2391.54|39
1623867640000|2021-06-16 18:20:40|2405.09|2392.09|2401.69|2388.69|2405.09|2392.09|2401.69|2388.69|35
1623867650000|2021-06-16 18:20:50|2401.74|2388.74|2402.34|2389.34|2403.74|2390.74|2401.41|2388.41|37
1623867660000|2021-06-16 18:21:00|2402.36|2389.36|2399.51|2386.51|2402.46|2389.46|2399.51|2386.51|38
1623867670000|2021-06-16 18:21:10|2399.24|2386.24|2394.63|2381.63|2399.24|2386.24|2394.06|2381.06|38
1623867680000|2021-06-16 18:21:20|2394.79|2381.79|2398.68|2385.68|2398.72|2385.72|2394.79|2381.79|39
1623867690000|2021-06-16 18:21:30|2398.69|2385.69|2397.05|2384.05|2398.73|2385.73|2396.98|2383.98|39
1623867700000|2021-06-16 18:21:40|2396.6|2383.6|2397.45|2384.45|2397.83|2384.83|2396.32|2383.32|39
1623867710000|2021-06-16 18:21:50|2397.02|2384.02|2397.84|2384.84|2399.14|2386.14|2396.75|2383.75|40
1623867720000|2021-06-16 18:22:00|2397.96|2384.96|2401.58|2388.58|2401.6|2388.6|2397.81|2384.81|37
1623867730000|2021-06-16 18:22:10|2401.56|2388.56|2401.38|2388.38|2401.7|2388.7|2400.38|2387.38|38
1623867740000|2021-06-16 18:22:20|2400.83|2387.83|2405.13|2392.13|2405.71|2392.71|2400.64|2387.64|39
1623867750000|2021-06-16 18:22:30|2404.96|2391.96|2405.72|2392.72|2406.75|2393.75|2404.69|2391.69|38
1623867760000|2021-06-16 18:22:40|2405.3|2392.3|2407.24|2394.24|2407.31|2394.31|2404.84|2391.84|36
1623867770000|2021-06-16 18:22:50|2407.32|2394.32|2405.67|2392.67|2407.75|2394.75|2405.56|2392.56|39
1623867780000|2021-06-16 18:23:00|2405.71|2392.71|2404.97|2391.97|2405.71|2392.71|2403.66|2390.66|38
1623867790000|2021-06-16 18:23:10|2405|2392|2406.16|2393.16|2406.28|2393.28|2404.35|2391.35|39
1623867800000|2021-06-16 18:23:20|2406.23|2393.23|2408.03|2395.03|2408.09|2395.09|2405.84|2392.84|34
1623867810000|2021-06-16 18:23:30|2407.94|2394.94|2409.16|2396.16|2409.3|2396.3|2407.94|2394.94|28
1623867820000|2021-06-16 18:23:40|2409.26|2396.26|2406.88|2393.88|2409.94|2396.94|2406.88|2393.88|37
1623867830000|2021-06-16 18:23:50|2406.83|2393.83|2406.25|2393.25|2407.51|2394.51|2406.17|2393.17|35
1623867840000|2021-06-16 18:24:00|2406.32|2393.32|2403.97|2390.97|2406.5|2393.5|2403.88|2390.88|36
1623867850000|2021-06-16 18:24:10|2403.96|2390.96|2405.16|2392.16|2405.27|2392.27|2403.69|2390.69|35
1623867860000|2021-06-16 18:24:20|2404.81|2391.81|2406.07|2393.07|2406.33|2393.33|2404.45|2391.45|38
1623867870000|2021-06-16 18:24:30|2405.98|2392.98|2405.39|2392.39|2406|2393|2404.88|2391.88|37
1623867880000|2021-06-16 18:24:40|2405.38|2392.38|2405.58|2392.58|2406.34|2393.34|2405.21|2392.21|34
1623867890000|2021-06-16 18:24:50|2405.63|2392.63|2405.94|2392.94|2406.39|2393.39|2405.63|2392.63|31
1623867900000|2021-06-16 18:25:00|2405.91|2392.91|2406.84|2393.84|2407.93|2394.93|2405.91|2392.91|37
1623867910000|2021-06-16 18:25:10|2406.74|2393.74|2404.76|2391.76|2406.74|2393.74|2404.65|2391.65|30
1623867920000|2021-06-16 18:25:20|2404.69|2391.69|2405.06|2392.06|2405.59|2392.59|2404.63|2391.63|33
1623867930000|2021-06-16 18:25:30|2405.07|2392.07|2405.18|2392.18|2405.3|2392.3|2404.21|2391.21|34
1623867940000|2021-06-16 18:25:40|2405.2|2392.2|2404.02|2391.02|2405.25|2392.25|2404.02|2391.02|37
1623867950000|2021-06-16 18:25:50|2404.03|2391.03|2402.81|2389.81|2404.25|2391.25|2402.81|2389.81|37
1623867960000|2021-06-16 18:26:00|2402.77|2389.77|2404.6|2391.6|2404.6|2391.6|2402.1|2389.1|35
1623867970000|2021-06-16 18:26:10|2404.77|2391.77|2406.44|2393.44|2406.44|2393.44|2404.77|2391.77|32
1623867980000|2021-06-16 18:26:20|2406.37|2393.37|2404.76|2391.76|2406.5|2393.5|2404.44|2391.44|38
1623867990000|2021-06-16 18:26:30|2404.86|2391.86|2405.73|2392.73|2406.24|2393.24|2404.56|2391.56|38
1623868000000|2021-06-16 18:26:40|2405.5|2392.5|2406.44|2393.44|2406.77|2393.77|2405.49|2392.49|37
1623868010000|2021-06-16 18:26:50|2406.34|2393.34|2405.65|2392.65|2407.1|2394.1|2405.54|2392.54|37
1623868020000|2021-06-16 18:27:00|2405.64|2392.64|2407.64|2394.64|2407.64|2394.64|2405.23|2392.23|39
1623868030000|2021-06-16 18:27:10|2407.46|2394.46|2407.23|2394.23|2408.1|2395.1|2407.05|2394.05|37
1623868040000|2021-06-16 18:27:20|2407.29|2394.29|2407.64|2394.64|2407.95|2394.95|2407.29|2394.29|33
1623868050000|2021-06-16 18:27:30|2407.48|2394.48|2407.42|2394.42|2407.64|2394.64|2406.31|2393.31|36
1623868060000|2021-06-16 18:27:40|2407.4|2394.4|2407.06|2394.06|2407.78|2394.78|2406.66|2393.66|39
1623868070000|2021-06-16 18:27:50|2407.09|2394.09|2406.97|2393.97|2407.3|2394.3|2406.9|2393.9|31
1623868080000|2021-06-16 18:28:00|2407.03|2394.03|2407.07|2394.07|2407.1|2394.1|2406.59|2393.59|28
1623868090000|2021-06-16 18:28:10|2407.1|2394.1|2407.14|2394.14|2407.52|2394.52|2407.1|2394.1|22
1623868100000|2021-06-16 18:28:20|2407.16|2394.16|2406.56|2393.56|2407.27|2394.27|2406.19|2393.19|29
1623868110000|2021-06-16 18:28:30|2406.82|2393.82|2406.18|2393.18|2406.82|2393.82|2405.95|2392.95|32
1623868120000|2021-06-16 18:28:40|2406.19|2393.19|2405.73|2392.73|2406.4|2393.4|2405.69|2392.69|30
1623868130000|2021-06-16 18:28:50|2405.57|2392.57|2407.22|2394.22|2407.23|2394.23|2405.48|2392.48|36
1623868140000|2021-06-16 18:29:00|2407.01|2394.01|2406.04|2393.04|2407.04|2394.04|2405.97|2392.97|33
1623868150000|2021-06-16 18:29:10|2406.13|2393.13|2406.66|2393.66|2406.77|2393.77|2406.09|2393.09|32
1623868160000|2021-06-16 18:29:20|2406.69|2393.69|2406.22|2393.22|2406.93|2393.93|2406.18|2393.18|33
1623868170000|2021-06-16 18:29:30|2406.2|2393.2|2406.59|2393.59|2406.65|2393.65|2406.08|2393.08|38
1623868180000|2021-06-16 18:29:40|2406.6|2393.6|2406.35|2393.35|2406.71|2393.71|2406.2|2393.2|34
1623868190000|2021-06-16 18:29:50|2406.37|2393.37|2406.77|2393.77|2406.77|2393.77|2406.12|2393.12|32
1623868200000|2021-06-16 18:30:00|2406.75|2393.75|2402.8|2389.8|2406.79|2393.79|2402.03|2389.03|36
1623868210000|2021-06-16 18:30:10|2403.27|2390.27|2403.94|2390.94|2404.39|2391.39|2402.53|2389.53|38
1623868220000|2021-06-16 18:30:20|2403.95|2390.95|2406.48|2393.48|2406.48|2393.48|2403.37|2390.37|40
1623868230000|2021-06-16 18:30:30|2406.82|2393.82|2408.19|2395.19|2408.19|2395.19|2406.68|2393.68|36
1623868240000|2021-06-16 18:30:40|2408.1|2395.1|2408.18|2395.18|2408.18|2395.18|2407.44|2394.44|37
1623868250000|2021-06-16 18:30:50|2408.2|2395.2|2410.59|2397.59|2410.59|2397.59|2408.06|2395.06|38
1623868260000|2021-06-16 18:31:00|2410.83|2397.83|2409.6|2396.6|2411.82|2398.82|2409.46|2396.46|40
1623868270000|2021-06-16 18:31:10|2409.82|2396.82|2410.62|2397.62|2410.83|2397.83|2409.8|2396.8|36
1623868280000|2021-06-16 18:31:20|2410.66|2397.66|2411.83|2398.83|2411.83|2398.83|2410.48|2397.48|36
1623868290000|2021-06-16 18:31:30|2411.71|2398.71|2411.72|2398.72|2412.05|2399.05|2410.92|2397.92|35
1623868300000|2021-06-16 18:31:40|2411.85|2398.85|2412.39|2399.39|2412.55|2399.55|2411.76|2398.76|30
1623868310000|2021-06-16 18:31:50|2411.91|2398.91|2412.4|2399.4|2412.44|2399.44|2411.8|2398.8|36
1623868320000|2021-06-16 18:32:00|2412.41|2399.41|2410.58|2397.58|2412.49|2399.49|2410.48|2397.48|31
1623868330000|2021-06-16 18:32:10|2410.54|2397.54|2410.66|2397.66|2410.66|2397.66|2409.55|2396.55|34
1623868340000|2021-06-16 18:32:20|2410.57|2397.57|2410.08|2397.08|2411.3|2398.3|2410.07|2397.07|37
1623868350000|2021-06-16 18:32:30|2409.91|2396.91|2409.81|2396.81|2410.55|2397.55|2409.25|2396.25|37
1623868360000|2021-06-16 18:32:40|2409.69|2396.69|2411.14|2398.14|2411.14|2398.14|2408.61|2395.61|38
1623868370000|2021-06-16 18:32:50|2411.31|2398.31|2411.51|2398.51|2411.63|2398.63|2411.14|2398.14|38
1623868380000|2021-06-16 18:33:00|2411.68|2398.68|2413.24|2400.24|2413.24|2400.24|2411.55|2398.55|36
1623868390000|2021-06-16 18:33:10|2413.25|2400.25|2413.06|2400.06|2413.5|2400.5|2412.84|2399.84|39
1623868400000|2021-06-16 18:33:20|2413.1|2400.1|2411.87|2398.87|2413.17|2400.17|2411.66|2398.66|35
1623868410000|2021-06-16 18:33:30|2411.94|2398.94|2412.23|2399.23|2412.36|2399.36|2411.74|2398.74|35
1623868420000|2021-06-16 18:33:40|2412.06|2399.06|2412.29|2399.29|2412.39|2399.39|2411.84|2398.84|38
1623868430000|2021-06-16 18:33:50|2412.76|2399.76|2412.19|2399.19|2412.85|2399.85|2412.11|2399.11|39
1623868440000|2021-06-16 18:34:00|2412.2|2399.2|2410.22|2397.22|2412.21|2399.21|2410.22|2397.22|36
1623868450000|2021-06-16 18:34:10|2410.58|2397.58|2410.61|2397.61|2411.58|2398.58|2409.94|2396.94|36
1623868460000|2021-06-16 18:34:20|2410|2397|2409.5|2396.5|2410.78|2397.78|2409.5|2396.5|35
1623868470000|2021-06-16 18:34:30|2409.38|2396.38|2409.29|2396.29|2409.57|2396.57|2408.77|2395.77|28
1623868480000|2021-06-16 18:34:40|2409.22|2396.22|2411.01|2398.01|2411.01|2398.01|2409.09|2396.09|32
1623868490000|2021-06-16 18:34:50|2410.97|2397.97|2411.21|2398.21|2411.3|2398.3|2410.92|2397.92|24
1623868500000|2021-06-16 18:35:00|2411.18|2398.18|2411.67|2398.67|2411.67|2398.67|2411|2398|31
1623868510000|2021-06-16 18:35:10|2411.58|2398.58|2411.14|2398.14|2411.58|2398.58|2410.01|2397.01|35
1623868520000|2021-06-16 18:35:20|2411.15|2398.15|2410.36|2397.36|2411.15|2398.15|2409.95|2396.95|35
1623868530000|2021-06-16 18:35:30|2410.38|2397.38|2411.05|2398.05|2411.05|2398.05|2410.03|2397.03|37
1623868540000|2021-06-16 18:35:40|2410.99|2397.99|2411.01|2398.01|2411.09|2398.09|2410.24|2397.24|31
1623868550000|2021-06-16 18:35:50|2411.08|2398.08|2409.65|2396.65|2411.08|2398.08|2409.43|2396.43|30
1623868560000|2021-06-16 18:36:00|2409.7|2396.7|2410.74|2397.74|2410.88|2397.88|2409.36|2396.36|33
1623868570000|2021-06-16 18:36:10|2410.9|2397.9|2410.32|2397.32|2411.07|2398.07|2410.32|2397.32|37
1623868580000|2021-06-16 18:36:20|2410.3|2397.3|2411.09|2398.09|2411.34|2398.34|2409.94|2396.94|37
1623868590000|2021-06-16 18:36:30|2410.96|2397.96|2408.84|2395.84|2410.96|2397.96|2408.75|2395.75|38
1623868600000|2021-06-16 18:36:40|2408.87|2395.87|2409.63|2396.63|2409.67|2396.67|2407.88|2394.88|33
1623868610000|2021-06-16 18:36:50|2409.61|2396.61|2406.78|2393.78|2409.67|2396.67|2406.78|2393.78|36
1623868620000|2021-06-16 18:37:00|2406.65|2393.65|2407.18|2394.18|2407.18|2394.18|2405.83|2392.83|37
1623868630000|2021-06-16 18:37:10|2407.21|2394.21|2406.23|2393.23|2407.65|2394.65|2406.23|2393.23|38
1623868640000|2021-06-16 18:37:20|2405.97|2392.97|2402.66|2389.66|2405.97|2392.97|2402.66|2389.66|34
1623868650000|2021-06-16 18:37:30|2402.54|2389.54|2402.75|2389.75|2402.76|2389.76|2400.81|2387.81|37
1623868660000|2021-06-16 18:37:40|2402.76|2389.76|2404.41|2391.41|2405.11|2392.11|2402.76|2389.76|38
1623868670000|2021-06-16 18:37:50|2404.27|2391.27|2403.05|2390.05|2404.27|2391.27|2402.2|2389.2|37
1623868680000|2021-06-16 18:38:00|2403.07|2390.07|2401.93|2388.93|2403.26|2390.26|2401.47|2388.47|38
1623868690000|2021-06-16 18:38:10|2401.97|2388.97|2403.85|2390.85|2403.85|2390.85|2401.97|2388.97|38
1623868700000|2021-06-16 18:38:20|2403.63|2390.63|2405.11|2392.11|2405.11|2392.11|2402.76|2389.76|39
1623868710000|2021-06-16 18:38:30|2405.22|2392.22|2407.61|2394.61|2408.19|2395.19|2405.22|2392.22|38
1623868720000|2021-06-16 18:38:40|2407.76|2394.76|2408.72|2395.72|2410.28|2397.28|2407.6|2394.6|40
1623868730000|2021-06-16 18:38:50|2409|2396|2409.57|2396.57|2410.28|2397.28|2408.41|2395.41|38
1623868740000|2021-06-16 18:39:00|2409.54|2396.54|2407.27|2394.27|2409.74|2396.74|2407.27|2394.27|36
1623868750000|2021-06-16 18:39:10|2407.07|2394.07|2408.26|2395.26|2408.35|2395.35|2406.91|2393.91|31
1623868760000|2021-06-16 18:39:20|2408.2|2395.2|2407.92|2394.92|2408.2|2395.2|2406.97|2393.97|29
1623868770000|2021-06-16 18:39:30|2407.98|2394.98|2408.11|2395.11|2408.42|2395.42|2407.63|2394.63|36
1623868780000|2021-06-16 18:39:40|2408.08|2395.08|2408.89|2395.89|2408.89|2395.89|2408.07|2395.07|34
1623868790000|2021-06-16 18:39:50|2409.01|2396.01|2411.13|2398.13|2411.13|2398.13|2409.01|2396.01|37
1623868800000|2021-06-16 18:40:00|2411.23|2398.23|2410.8|2397.8|2411.97|2398.97|2410.63|2397.63|39
1623868810000|2021-06-16 18:40:10|2410.73|2397.73|2409.63|2396.63|2410.73|2397.73|2409.59|2396.59|39
1623868820000|2021-06-16 18:40:20|2409.84|2396.84|2409.28|2396.28|2409.89|2396.89|2408.81|2395.81|37
1623868830000|2021-06-16 18:40:30|2409.49|2396.49|2410.39|2397.39|2410.4|2397.4|2409.49|2396.49|39
1623868840000|2021-06-16 18:40:40|2410.4|2397.4|2410.56|2397.56|2411.32|2398.32|2410.4|2397.4|35
1623868850000|2021-06-16 18:40:50|2410.09|2397.09|2411|2398|2411.16|2398.16|2409.75|2396.75|37
1623868860000|2021-06-16 18:41:00|2411.18|2398.18|2411.73|2398.73|2411.88|2398.88|2411.13|2398.13|35
1623868870000|2021-06-16 18:41:10|2411.67|2398.67|2411.87|2398.87|2412.27|2399.27|2411.45|2398.45|37
1623868880000|2021-06-16 18:41:20|2411.86|2398.86|2410.24|2397.24|2412.17|2399.17|2410.09|2397.09|35
1623868890000|2021-06-16 18:41:30|2410.39|2397.39|2410.58|2397.58|2411.53|2398.53|2410.38|2397.38|39
1623868900000|2021-06-16 18:41:40|2410.55|2397.55|2412.28|2399.28|2412.28|2399.28|2410.47|2397.47|39
1623868910000|2021-06-16 18:41:50|2412.19|2399.19|2412.67|2399.67|2412.67|2399.67|2412.01|2399.01|35
1623868920000|2021-06-16 18:42:00|2412.68|2399.68|2412.7|2399.7|2412.84|2399.84|2412.23|2399.23|28
1623868930000|2021-06-16 18:42:10|2412.82|2399.82|2412.77|2399.77|2412.84|2399.84|2412.6|2399.6|26
1623868940000|2021-06-16 18:42:20|2412.8|2399.8|2411.8|2398.8|2412.9|2399.9|2411.43|2398.43|33
1623868950000|2021-06-16 18:42:30|2411.69|2398.69|2411.08|2398.08|2411.69|2398.69|2410.97|2397.97|38
1623868960000|2021-06-16 18:42:40|2410.98|2397.98|2409.63|2396.63|2411.04|2398.04|2409.63|2396.63|33
1623868970000|2021-06-16 18:42:50|2409.66|2396.66|2409.06|2396.06|2410.43|2397.43|2409.06|2396.06|36
1623868980000|2021-06-16 18:43:00|2408.83|2395.83|2408.02|2395.02|2409.35|2396.35|2407.91|2394.91|34
1623868990000|2021-06-16 18:43:10|2408.05|2395.05|2406.65|2393.65|2408.11|2395.11|2406.59|2393.59|35
1623869000000|2021-06-16 18:43:20|2407.01|2394.01|2406.55|2393.55|2407.49|2394.49|2405.18|2392.18|38
1623869010000|2021-06-16 18:43:30|2406.71|2393.71|2406.04|2393.04|2406.87|2393.87|2405.33|2392.33|37
1623869020000|2021-06-16 18:43:40|2405.99|2392.99|2406.01|2393.01|2406.23|2393.23|2405.59|2392.59|33
1623869030000|2021-06-16 18:43:50|2406.4|2393.4|2407.42|2394.42|2407.83|2394.83|2406.4|2393.4|36
1623869040000|2021-06-16 18:44:00|2407.43|2394.43|2405.79|2392.79|2407.43|2394.43|2405.79|2392.79|37
1623869050000|2021-06-16 18:44:10|2405.73|2392.73|2405.6|2392.6|2405.85|2392.85|2405.11|2392.11|37
1623869060000|2021-06-16 18:44:20|2405.5|2392.5|2405.22|2392.22|2405.51|2392.51|2404.98|2391.98|32
1623869070000|2021-06-16 18:44:30|2405.23|2392.23|2405.31|2392.31|2405.96|2392.96|2405.01|2392.01|36
1623869080000|2021-06-16 18:44:40|2405.32|2392.32|2405.43|2392.43|2406.55|2393.55|2405.24|2392.24|37
1623869090000|2021-06-16 18:44:50|2405.46|2392.46|2405.73|2392.73|2405.74|2392.74|2405.45|2392.45|29
1623869100000|2021-06-16 18:45:00|2405.71|2392.71|2406.9|2393.9|2406.94|2393.94|2405.28|2392.28|33
1623869110000|2021-06-16 18:45:10|2407.02|2394.02|2406.1|2393.1|2407.29|2394.29|2406.1|2393.1|36
1623869120000|2021-06-16 18:45:20|2406.14|2393.14|2405.01|2392.01|2406.37|2393.37|2405.01|2392.01|39
1623869130000|2021-06-16 18:45:30|2404.96|2391.96|2405.35|2392.35|2406.29|2393.29|2404.82|2391.82|36
1623869140000|2021-06-16 18:45:40|2405.34|2392.34|2405.96|2392.96|2405.96|2392.96|2405.08|2392.08|33
1623869150000|2021-06-16 18:45:50|2405.98|2392.98|2405.7|2392.7|2406.08|2393.08|2405.48|2392.48|34
1623869160000|2021-06-16 18:46:00|2405.65|2392.65|2406.43|2393.43|2407|2394|2405.59|2392.59|37
1623869170000|2021-06-16 18:46:10|2406.28|2393.28|2407.72|2394.72|2407.72|2394.72|2406.28|2393.28|36
1623869180000|2021-06-16 18:46:20|2407.74|2394.74|2407.52|2394.52|2408.36|2395.36|2407.5|2394.5|33
1623869190000|2021-06-16 18:46:30|2407.51|2394.51|2407.6|2394.6|2408.84|2395.84|2407.09|2394.09|35
1623869200000|2021-06-16 18:46:40|2407.76|2394.76|2407.32|2394.32|2407.78|2394.78|2407.19|2394.19|37
1623869210000|2021-06-16 18:46:50|2407.26|2394.26|2407.62|2394.62|2407.89|2394.89|2407.16|2394.16|31
1623869220000|2021-06-16 18:47:00|2407.6|2394.6|2406.89|2393.89|2407.61|2394.61|2406.88|2393.88|28
1623869230000|2021-06-16 18:47:10|2406.84|2393.84|2407.07|2394.07|2407.09|2394.09|2406.39|2393.39|34
1623869240000|2021-06-16 18:47:20|2407.08|2394.08|2407.68|2394.68|2407.68|2394.68|2406.11|2393.11|35
1623869250000|2021-06-16 18:47:30|2407.77|2394.77|2408.66|2395.66|2408.66|2395.66|2407.77|2394.77|36
1623869260000|2021-06-16 18:47:40|2408.46|2395.46|2409.77|2396.77|2409.97|2396.97|2408.46|2395.46|36
1623869270000|2021-06-16 18:47:50|2409.76|2396.76|2409.95|2396.95|2410.53|2397.53|2409.71|2396.71|37
1623869280000|2021-06-16 18:48:00|2409.97|2396.97|2411.08|2398.08|2411.11|2398.11|2409.47|2396.47|39
1623869290000|2021-06-16 18:48:10|2411.15|2398.15|2411.98|2398.98|2412.88|2399.88|2410.99|2397.99|36
1623869300000|2021-06-16 18:48:20|2411.99|2398.99|2414.11|2401.11|2414.26|2401.26|2411.9|2398.9|38
1623869310000|2021-06-16 18:48:30|2414.1|2401.1|2415.41|2402.41|2415.41|2402.41|2414.01|2401.01|35
1623869320000|2021-06-16 18:48:40|2415.43|2402.43|2414.92|2401.92|2415.85|2402.85|2414.56|2401.56|30
1623869330000|2021-06-16 18:48:50|2414.98|2401.98|2415.3|2402.3|2416.26|2403.26|2414.98|2401.98|35
1623869340000|2021-06-16 18:49:00|2415.31|2402.31|2415.18|2402.18|2415.49|2402.49|2414.43|2401.43|36
1623869350000|2021-06-16 18:49:10|2415.17|2402.17|2416.41|2403.41|2416.41|2403.41|2415.16|2402.16|34
1623869360000|2021-06-16 18:49:20|2416.27|2403.27|2415.55|2402.55|2416.6|2403.6|2415.46|2402.46|32
1623869370000|2021-06-16 18:49:30|2415.56|2402.56|2416.89|2403.89|2416.91|2403.91|2415.56|2402.56|32
1623869380000|2021-06-16 18:49:40|2416.9|2403.9|2416.97|2403.97|2417.23|2404.23|2416.65|2403.65|36
1623869390000|2021-06-16 18:49:50|2416.96|2403.96|2418.41|2405.41|2418.48|2405.48|2416.95|2403.95|33
1623869400000|2021-06-16 18:50:00|2418.43|2405.43|2417.84|2404.84|2418.96|2405.96|2417.83|2404.83|37
1623869410000|2021-06-16 18:50:10|2417.65|2404.65|2416.8|2403.8|2418.19|2405.19|2416.59|2403.59|38
1623869420000|2021-06-16 18:50:20|2416.82|2403.82|2414.17|2401.17|2416.85|2403.85|2414.17|2401.17|37
1623869430000|2021-06-16 18:50:30|2414.05|2401.05|2414.94|2401.94|2414.94|2401.94|2414.04|2401.04|36
1623869440000|2021-06-16 18:50:40|2415.08|2402.08|2415.33|2402.33|2415.39|2402.39|2414.74|2401.74|37
1623869450000|2021-06-16 18:50:50|2415.37|2402.37|2415.28|2402.28|2416.32|2403.32|2415.02|2402.02|36
1623869460000|2021-06-16 18:51:00|2415.3|2402.3|2416.33|2403.33|2416.64|2403.64|2415.21|2402.21|37
1623869470000|2021-06-16 18:51:10|2416.24|2403.24|2416.15|2403.15|2416.73|2403.73|2415.86|2402.86|36
1623869480000|2021-06-16 18:51:20|2416.1|2403.1|2415.91|2402.91|2416.26|2403.26|2415.89|2402.89|29
1623869490000|2021-06-16 18:51:30|2415.9|2402.9|2415.88|2402.88|2416.07|2403.07|2415.82|2402.82|24
1623869500000|2021-06-16 18:51:40|2415.91|2402.91|2416.34|2403.34|2416.34|2403.34|2415.79|2402.79|19
1623869510000|2021-06-16 18:51:50|2416.36|2403.36|2414.75|2401.75|2416.85|2403.85|2414.72|2401.72|35
1623869520000|2021-06-16 18:52:00|2414.7|2401.7|2415.25|2402.25|2415.26|2402.26|2413.85|2400.85|37
1623869530000|2021-06-16 18:52:10|2415.23|2402.23|2415.69|2402.69|2415.79|2402.79|2415.07|2402.07|39
1623869540000|2021-06-16 18:52:20|2415.7|2402.7|2416.41|2403.41|2416.58|2403.58|2415.7|2402.7|34
1623869550000|2021-06-16 18:52:30|2416.42|2403.42|2416.46|2403.46|2416.52|2403.52|2416.08|2403.08|29
1623869560000|2021-06-16 18:52:40|2416.47|2403.47|2416.38|2403.38|2416.63|2403.63|2416.38|2403.38|27
1623869570000|2021-06-16 18:52:50|2416.35|2403.35|2416.37|2403.37|2416.85|2403.85|2416.11|2403.11|31
1623869580000|2021-06-16 18:53:00|2416.36|2403.36|2416.61|2403.61|2416.74|2403.74|2416.23|2403.23|22
1623869590000|2021-06-16 18:53:10|2416.59|2403.59|2416.78|2403.78|2416.78|2403.78|2416.25|2403.25|27
1623869600000|2021-06-16 18:53:20|2416.81|2403.81|2416.83|2403.83|2416.89|2403.89|2416.81|2403.81|25
1623869610000|2021-06-16 18:53:30|2416.84|2403.84|2418.74|2405.74|2418.8|2405.8|2416.84|2403.84|32
1623869620000|2021-06-16 18:53:40|2418.72|2405.72|2418.79|2405.79|2418.79|2405.79|2418.07|2405.07|33
1623869630000|2021-06-16 18:53:50|2418.76|2405.76|2418.93|2405.93|2418.97|2405.97|2418.13|2405.13|33
1623869640000|2021-06-16 18:54:00|2418.91|2405.91|2420.22|2407.22|2420.33|2407.33|2418.78|2405.78|35
1623869650000|2021-06-16 18:54:10|2420.14|2407.14|2421.65|2408.65|2421.65|2408.65|2420|2407|39
1623869660000|2021-06-16 18:54:20|2421.76|2408.76|2421.74|2408.74|2421.82|2408.82|2420.86|2407.86|37
1623869670000|2021-06-16 18:54:30|2421.81|2408.81|2422.23|2409.23|2422.61|2409.61|2421.81|2408.81|36
1623869680000|2021-06-16 18:54:40|2422.24|2409.24|2422.67|2409.67|2422.74|2409.74|2421.97|2408.97|39
1623869690000|2021-06-16 18:54:50|2422.7|2409.7|2423.35|2410.35|2423.35|2410.35|2422.7|2409.7|39
1623869700000|2021-06-16 18:55:00|2423.43|2410.43|2421.65|2408.65|2423.47|2410.47|2421.65|2408.65|36
1623869710000|2021-06-16 18:55:10|2421.6|2408.6|2420.24|2407.24|2421.6|2408.6|2419.44|2406.44|39
1623869720000|2021-06-16 18:55:20|2420.33|2407.33|2418.35|2405.35|2420.49|2407.49|2417.9|2404.9|38
1623869730000|2021-06-16 18:55:30|2418.38|2405.38|2420.19|2407.19|2420.19|2407.19|2418.34|2405.34|38
1623869740000|2021-06-16 18:55:40|2420.23|2407.23|2420.93|2407.93|2421.17|2408.17|2420.01|2407.01|36
1623869750000|2021-06-16 18:55:50|2420.94|2407.94|2420.69|2407.69|2421.11|2408.11|2420.54|2407.54|31
1623869760000|2021-06-16 18:56:00|2420.83|2407.83|2420.47|2407.47|2420.83|2407.83|2419.84|2406.84|35
1623869770000|2021-06-16 18:56:10|2420.57|2407.57|2420.51|2407.51|2420.59|2407.59|2420.34|2407.34|30
1623869780000|2021-06-16 18:56:20|2420.48|2407.48|2421.26|2408.26|2421.8|2408.8|2420.48|2407.48|32
1623869790000|2021-06-16 18:56:30|2421.27|2408.27|2421.11|2408.11|2421.33|2408.33|2420.87|2407.87|35
1623869800000|2021-06-16 18:56:40|2421.12|2408.12|2421.6|2408.6|2421.6|2408.6|2421|2408|38
1623869810000|2021-06-16 18:56:50|2421.72|2408.72|2421.87|2408.87|2422.01|2409.01|2421.72|2408.72|29
1623869820000|2021-06-16 18:57:00|2421.84|2408.84|2421.58|2408.58|2421.84|2408.84|2421.31|2408.31|34
1623869830000|2021-06-16 18:57:10|2421.57|2408.57|2422.37|2409.37|2422.53|2409.53|2421.51|2408.51|34
1623869840000|2021-06-16 18:57:20|2422.28|2409.28|2422.77|2409.77|2422.77|2409.77|2422.23|2409.23|26
1623869850000|2021-06-16 18:57:30|2422.78|2409.78|2421.7|2408.7|2423|2410|2421.67|2408.67|37
1623869860000|2021-06-16 18:57:40|2421.74|2408.74|2422.06|2409.06|2422.06|2409.06|2421.68|2408.68|33
1623869870000|2021-06-16 18:57:50|2422.1|2409.1|2422.77|2409.77|2422.99|2409.99|2422.04|2409.04|35
1623869880000|2021-06-16 18:58:00|2422.74|2409.74|2422.72|2409.72|2422.86|2409.86|2422.34|2409.34|29
1623869890000|2021-06-16 18:58:10|2422.7|2409.7|2423.22|2410.22|2423.3|2410.3|2422.68|2409.68|31
1623869900000|2021-06-16 18:58:20|2423.19|2410.19|2423.76|2410.76|2423.76|2410.76|2423.19|2410.19|36
1623869910000|2021-06-16 18:58:30|2423.78|2410.78|2424.06|2411.06|2424.2|2411.2|2423.78|2410.78|37
1623869920000|2021-06-16 18:58:40|2423.95|2410.95|2424.51|2411.51|2424.51|2411.51|2423.95|2410.95|32
1623869930000|2021-06-16 18:58:50|2424.54|2411.54|2424.87|2411.87|2425.03|2412.03|2424.46|2411.46|37
1623869940000|2021-06-16 18:59:00|2424.82|2411.82|2423.74|2410.74|2424.82|2411.82|2423.69|2410.69|35
1623869950000|2021-06-16 18:59:10|2423.73|2410.73|2423.86|2410.86|2423.88|2410.88|2423.68|2410.68|21
1623869960000|2021-06-16 18:59:20|2423.85|2410.85|2424.69|2411.69|2424.83|2411.83|2423.85|2410.85|17
1623869970000|2021-06-16 18:59:30|2424.96|2411.96|2425.29|2412.29|2425.29|2412.29|2424.95|2411.95|25
1623869980000|2021-06-16 18:59:40|2425.28|2412.28|2424.98|2411.98|2425.28|2412.28|2424.45|2411.45|34
1623869990000|2021-06-16 18:59:50|2424.97|2411.97|2424.98|2411.98|2425.06|2412.06|2424.81|2411.81|18
1623870000000|2021-06-16 19:00:00|2424.84|2411.84|2425.65|2412.65|2425.65|2412.65|2424.3|2411.3|32
1623870010000|2021-06-16 19:00:10|2425.64|2412.64|2423.34|2410.34|2425.67|2412.67|2423.34|2410.34|36
1623870020000|2021-06-16 19:00:20|2423.22|2410.22|2422.67|2409.67|2423.22|2410.22|2421.61|2408.61|37
1623870030000|2021-06-16 19:00:30|2422.95|2409.95|2423.23|2410.23|2423.71|2410.71|2422.55|2409.55|37
1623870040000|2021-06-16 19:00:40|2423.26|2410.26|2423.97|2410.97|2424.04|2411.04|2422.86|2409.86|36
1623870050000|2021-06-16 19:00:50|2423.89|2410.89|2425.67|2412.67|2426.12|2413.12|2423.89|2410.89|37
1623870060000|2021-06-16 19:01:00|2425.66|2412.66|2428.82|2415.82|2429.26|2416.26|2425.51|2412.51|38
1623870070000|2021-06-16 19:01:10|2428.63|2415.63|2431.06|2418.06|2431.39|2418.39|2428.02|2415.02|40
1623870080000|2021-06-16 19:01:20|2431.07|2418.07|2430.5|2417.5|2431.07|2418.07|2428.62|2415.62|40
1623870090000|2021-06-16 19:01:30|2430.47|2417.47|2430.93|2417.93|2431.03|2418.03|2429.94|2416.94|40
1623870100000|2021-06-16 19:01:40|2430.89|2417.89|2431.33|2418.33|2431.6|2418.6|2430.03|2417.03|37
1623870110000|2021-06-16 19:01:50|2431.34|2418.34|2432.81|2419.81|2432.87|2419.87|2431.34|2418.34|36
1623870120000|2021-06-16 19:02:00|2432.62|2419.62|2432.83|2419.83|2433.04|2420.04|2432.61|2419.61|37
1623870130000|2021-06-16 19:02:10|2432.77|2419.77|2432|2419|2433.21|2420.21|2431.35|2418.35|38
1623870140000|2021-06-16 19:02:20|2432.02|2419.02|2432.68|2419.68|2432.73|2419.73|2431.86|2418.86|34
1623870150000|2021-06-16 19:02:30|2432.76|2419.76|2432.47|2419.47|2432.82|2419.82|2432.33|2419.33|33
1623870160000|2021-06-16 19:02:40|2432.42|2419.42|2432.89|2419.89|2432.89|2419.89|2432.41|2419.41|31
1623870170000|2021-06-16 19:02:50|2432.9|2419.9|2432.78|2419.78|2432.97|2419.97|2432.33|2419.33|35
1623870180000|2021-06-16 19:03:00|2432.79|2419.79|2433.14|2420.14|2433.49|2420.49|2432.26|2419.26|34
1623870190000|2021-06-16 19:03:10|2433.16|2420.16|2433.21|2420.21|2433.31|2420.31|2433.11|2420.11|29
1623870200000|2021-06-16 19:03:20|2433.23|2420.23|2432.45|2419.45|2433.37|2420.37|2432.45|2419.45|29
1623870210000|2021-06-16 19:03:30|2432.41|2419.41|2432.85|2419.85|2433.04|2420.04|2432.39|2419.39|32
1623870220000|2021-06-16 19:03:40|2432.89|2419.89|2432.46|2419.46|2432.97|2419.97|2432.44|2419.44|34
1623870230000|2021-06-16 19:03:50|2432.38|2419.38|2432.46|2419.46|2432.65|2419.65|2432.31|2419.31|29
1623870240000|2021-06-16 19:04:00|2432.45|2419.45|2432.14|2419.14|2432.59|2419.59|2432.14|2419.14|33
1623870250000|2021-06-16 19:04:10|2432.13|2419.13|2430.19|2417.19|2432.13|2419.13|2430.19|2417.19|24
1623870260000|2021-06-16 19:04:20|2430.14|2417.14|2428.87|2415.87|2430.14|2417.14|2428.84|2415.84|34
1623870270000|2021-06-16 19:04:30|2428.86|2415.86|2427.56|2414.56|2428.86|2415.86|2426.83|2413.83|31
1623870280000|2021-06-16 19:04:40|2427.57|2414.57|2428.3|2415.3|2428.42|2415.42|2427.55|2414.55|30
1623870290000|2021-06-16 19:04:50|2428.29|2415.29|2428.48|2415.48|2429.18|2416.18|2428.24|2415.24|32
1623870300000|2021-06-16 19:05:00|2428.46|2415.46|2428.39|2415.39|2428.76|2415.76|2428.12|2415.12|32
1623870310000|2021-06-16 19:05:10|2428.36|2415.36|2429.05|2416.05|2429.05|2416.05|2428.07|2415.07|28
1623870320000|2021-06-16 19:05:20|2429.04|2416.04|2429.17|2416.17|2429.24|2416.24|2428.41|2415.41|27
1623870330000|2021-06-16 19:05:30|2429.2|2416.2|2427.89|2414.89|2429.4|2416.4|2427.89|2414.89|36
1623870340000|2021-06-16 19:05:40|2427.84|2414.84|2429.95|2416.95|2430.26|2417.26|2427.84|2414.84|32
1623870350000|2021-06-16 19:05:50|2429.97|2416.97|2429.93|2416.93|2430.29|2417.29|2429.83|2416.83|36
1623870360000|2021-06-16 19:06:00|2429.92|2416.92|2430.56|2417.56|2430.96|2417.96|2429.81|2416.81|31
1623870370000|2021-06-16 19:06:10|2430.55|2417.55|2430.83|2417.83|2431.35|2418.35|2430.55|2417.55|33
1623870380000|2021-06-16 19:06:20|2430.79|2417.79|2430.7|2417.7|2431.05|2418.05|2430.7|2417.7|25
1623870390000|2021-06-16 19:06:30|2430.6|2417.6|2429.97|2416.97|2430.6|2417.6|2429.95|2416.95|31
1623870400000|2021-06-16 19:06:40|2429.98|2416.98|2429.99|2416.99|2430.63|2417.63|2429.98|2416.98|26
1623870410000|2021-06-16 19:06:50|2430.18|2417.18|2430.41|2417.41|2430.41|2417.41|2429.94|2416.94|31
1623870420000|2021-06-16 19:07:00|2430.33|2417.33|2429.42|2416.42|2430.34|2417.34|2429.38|2416.38|26
1623870430000|2021-06-16 19:07:10|2429.45|2416.45|2429.66|2416.66|2429.92|2416.92|2429.41|2416.41|33
1623870440000|2021-06-16 19:07:20|2429.67|2416.67|2429.21|2416.21|2429.67|2416.67|2429.11|2416.11|28
1623870450000|2021-06-16 19:07:30|2429.2|2416.2|2428.66|2415.66|2429.58|2416.58|2428.66|2415.66|35
1623870460000|2021-06-16 19:07:40|2428.73|2415.73|2428.91|2415.91|2428.91|2415.91|2428.61|2415.61|33
1623870470000|2021-06-16 19:07:50|2428.92|2415.92|2429.35|2416.35|2429.35|2416.35|2428.38|2415.38|29
1623870480000|2021-06-16 19:08:00|2429.34|2416.34|2428.77|2415.77|2429.34|2416.34|2428.57|2415.57|33
1623870490000|2021-06-16 19:08:10|2428.81|2415.81|2428.79|2415.79|2428.92|2415.92|2428.37|2415.37|34
1623870500000|2021-06-16 19:08:20|2428.84|2415.84|2428.78|2415.78|2428.91|2415.91|2428.77|2415.77|30
1623870510000|2021-06-16 19:08:30|2428.83|2415.83|2428.36|2415.36|2428.9|2415.9|2428.31|2415.31|24
1623870520000|2021-06-16 19:08:40|2428.38|2415.38|2428.85|2415.85|2428.91|2415.91|2428.33|2415.33|24
1623870530000|2021-06-16 19:08:50|2428.84|2415.84|2428.93|2415.93|2428.98|2415.98|2428.83|2415.83|26
1623870540000|2021-06-16 19:09:00|2428.9|2415.9|2428.77|2415.77|2428.91|2415.91|2428.4|2415.4|30
1623870550000|2021-06-16 19:09:10|2428.79|2415.79|2429.37|2416.37|2430.01|2417.01|2428.73|2415.73|38
1623870560000|2021-06-16 19:09:20|2429.2|2416.2|2429.08|2416.08|2429.35|2416.35|2428.71|2415.71|39
1623870570000|2021-06-16 19:09:30|2429.11|2416.11|2429.65|2416.65|2429.91|2416.91|2429.11|2416.11|33
1623870580000|2021-06-16 19:09:40|2429.59|2416.59|2429.38|2416.38|2429.78|2416.78|2429.35|2416.35|35
1623870590000|2021-06-16 19:09:50|2429.36|2416.36|2431.18|2418.18|2431.18|2418.18|2429.36|2416.36|33
1623870600000|2021-06-16 19:10:00|2430.98|2417.98|2430.58|2417.58|2431.33|2418.33|2430.53|2417.53|33
1623870610000|2021-06-16 19:10:10|2430.57|2417.57|2429.28|2416.28|2430.71|2417.71|2429.13|2416.13|39
1623870620000|2021-06-16 19:10:20|2429.3|2416.3|2430.22|2417.22|2430.26|2417.26|2429.07|2416.07|35
1623870630000|2021-06-16 19:10:30|2430.3|2417.3|2429.98|2416.98|2430.3|2417.3|2429.58|2416.58|37
1623870640000|2021-06-16 19:10:40|2429.99|2416.99|2429.51|2416.51|2429.99|2416.99|2429.04|2416.04|37
1623870650000|2021-06-16 19:10:50|2429.5|2416.5|2430.02|2417.02|2430.22|2417.22|2429.5|2416.5|34
1623870660000|2021-06-16 19:11:00|2430|2417|2430.94|2417.94|2430.94|2417.94|2430|2417|30
1623870670000|2021-06-16 19:11:10|2430.9|2417.9|2431.28|2418.28|2431.36|2418.36|2430.85|2417.85|31
1623870680000|2021-06-16 19:11:20|2431.29|2418.29|2431.27|2418.27|2431.31|2418.31|2430.78|2417.78|36
1623870690000|2021-06-16 19:11:30|2431.32|2418.32|2430.93|2417.93|2431.32|2418.32|2430.57|2417.57|31
1623870700000|2021-06-16 19:11:40|2431.1|2418.1|2431.19|2418.19|2431.26|2418.26|2430.98|2417.98|30
1623870710000|2021-06-16 19:11:50|2431.18|2418.18|2432.25|2419.25|2432.3|2419.3|2431.18|2418.18|34
1623870720000|2021-06-16 19:12:00|2432.42|2419.42|2433.85|2420.85|2433.85|2420.85|2432.42|2419.42|37
1623870730000|2021-06-16 19:12:10|2433.87|2420.87|2433.29|2420.29|2434.67|2421.67|2433.29|2420.29|39
1623870740000|2021-06-16 19:12:20|2433.26|2420.26|2432.53|2419.53|2433.27|2420.27|2432.01|2419.01|35
1623870750000|2021-06-16 19:12:30|2432.58|2419.58|2434.39|2421.39|2434.45|2421.45|2432.58|2419.58|37
1623870760000|2021-06-16 19:12:40|2434.41|2421.41|2434.25|2421.25|2434.48|2421.48|2434.05|2421.05|35
1623870770000|2021-06-16 19:12:50|2434.3|2421.3|2434.42|2421.42|2434.49|2421.49|2434.21|2421.21|29
1623870780000|2021-06-16 19:13:00|2434.41|2421.41|2433.45|2420.45|2434.41|2421.41|2433.45|2420.45|35
1623870790000|2021-06-16 19:13:10|2433.46|2420.46|2433.13|2420.13|2433.49|2420.49|2433.04|2420.04|33
1623870800000|2021-06-16 19:13:20|2433.17|2420.17|2434.13|2421.13|2434.2|2421.2|2433.06|2420.06|35
1623870810000|2021-06-16 19:13:30|2434.12|2421.12|2433.67|2420.67|2434.18|2421.18|2433.34|2420.34|35
1623870820000|2021-06-16 19:13:40|2433.79|2420.79|2433.26|2420.26|2433.79|2420.79|2433.26|2420.26|33
1623870830000|2021-06-16 19:13:50|2433.3|2420.3|2433.26|2420.26|2433.37|2420.37|2433.15|2420.15|29
1623870840000|2021-06-16 19:14:00|2433.28|2420.28|2432.48|2419.48|2433.29|2420.29|2432.01|2419.01|35
1623870850000|2021-06-16 19:14:10|2432.56|2419.56|2432.77|2419.77|2432.77|2419.77|2432.21|2419.21|30
1623870860000|2021-06-16 19:14:20|2432.83|2419.83|2432.98|2419.98|2432.98|2419.98|2432.68|2419.68|30
1623870870000|2021-06-16 19:14:30|2433.01|2420.01|2433.38|2420.38|2433.4|2420.4|2432.8|2419.8|35
1623870880000|2021-06-16 19:14:40|2433.33|2420.33|2433.36|2420.36|2433.42|2420.42|2433.26|2420.26|35
1623870890000|2021-06-16 19:14:50|2433.38|2420.38|2433.33|2420.33|2433.45|2420.45|2433.31|2420.31|28
1623870900000|2021-06-16 19:15:00|2433.34|2420.34|2433.21|2420.21|2433.38|2420.38|2432.98|2419.98|28
1623870910000|2021-06-16 19:15:10|2433.2|2420.2|2432.41|2419.41|2433.2|2420.2|2432.34|2419.34|35
1623870920000|2021-06-16 19:15:20|2432.43|2419.43|2432.15|2419.15|2432.5|2419.5|2432.13|2419.13|29
1623870930000|2021-06-16 19:15:30|2432.14|2419.14|2432.37|2419.37|2432.61|2419.61|2432.13|2419.13|34
1623870940000|2021-06-16 19:15:40|2432.35|2419.35|2432.37|2419.37|2432.39|2419.39|2432.29|2419.29|29
1623870950000|2021-06-16 19:15:50|2432.36|2419.36|2432.11|2419.11|2432.36|2419.36|2431.79|2418.79|30
1623870960000|2021-06-16 19:16:00|2432.08|2419.08|2432.62|2419.62|2432.65|2419.65|2431.9|2418.9|24
1623870970000|2021-06-16 19:16:10|2432.63|2419.63|2432.76|2419.76|2432.81|2419.81|2432.63|2419.63|24
1623870980000|2021-06-16 19:16:20|2432.8|2419.8|2432.79|2419.79|2432.85|2419.85|2432.76|2419.76|31
1623870990000|2021-06-16 19:16:30|2432.81|2419.81|2432.85|2419.85|2432.85|2419.85|2432.41|2419.41|22
1623871000000|2021-06-16 19:16:40|2432.9|2419.9|2434.67|2421.67|2434.75|2421.75|2432.75|2419.75|34
1623871010000|2021-06-16 19:16:50|2434.65|2421.65|2434.71|2421.71|2434.84|2421.84|2434.44|2421.44|36
1623871020000|2021-06-16 19:17:00|2434.73|2421.73|2434.39|2421.39|2434.77|2421.77|2434.32|2421.32|33
1623871030000|2021-06-16 19:17:10|2434.43|2421.43|2434.76|2421.76|2434.76|2421.76|2434.31|2421.31|32
1623871040000|2021-06-16 19:17:20|2434.7|2421.7|2435.06|2422.06|2435.78|2422.78|2434.67|2421.67|38
1623871050000|2021-06-16 19:17:30|2434.92|2421.92|2434.57|2421.57|2434.96|2421.96|2434.57|2421.57|29
1623871060000|2021-06-16 19:17:40|2434.67|2421.67|2434.59|2421.59|2434.85|2421.85|2434.48|2421.48|34
1623871070000|2021-06-16 19:17:50|2434.58|2421.58|2434.04|2421.04|2434.64|2421.64|2434.04|2421.04|31
1623871080000|2021-06-16 19:18:00|2434.06|2421.06|2435.44|2422.44|2435.66|2422.66|2434.06|2421.06|37
1623871090000|2021-06-16 19:18:10|2435.43|2422.43|2434.22|2421.22|2435.51|2422.51|2434.22|2421.22|34
1623871100000|2021-06-16 19:18:20|2434.23|2421.23|2434.77|2421.77|2434.85|2421.85|2434.04|2421.04|30
1623871110000|2021-06-16 19:18:30|2434.76|2421.76|2435|2422|2435.01|2422.01|2434.56|2421.56|32
1623871120000|2021-06-16 19:18:40|2434.96|2421.96|2434.73|2421.73|2434.96|2421.96|2434.56|2421.56|35
1623871130000|2021-06-16 19:18:50|2434.7|2421.7|2434.76|2421.76|2434.91|2421.91|2434.7|2421.7|29
1623871140000|2021-06-16 19:19:00|2434.75|2421.75|2435.92|2422.92|2436.63|2423.63|2434.75|2421.75|35
1623871150000|2021-06-16 19:19:10|2435.93|2422.93|2435.78|2422.78|2436.31|2423.31|2435.77|2422.77|33
1623871160000|2021-06-16 19:19:20|2435.76|2422.76|2435.56|2422.56|2435.76|2422.76|2435.24|2422.24|25
1623871170000|2021-06-16 19:19:30|2435.61|2422.61|2435.69|2422.69|2435.69|2422.69|2435.45|2422.45|28
1623871180000|2021-06-16 19:19:40|2435.7|2422.7|2435.18|2422.18|2435.77|2422.77|2435.07|2422.07|29
1623871190000|2021-06-16 19:19:50|2435.15|2422.15|2435.29|2422.29|2435.37|2422.37|2435.13|2422.13|30
1623871200000|2021-06-16 19:20:00|2435.31|2422.31|2435.26|2422.26|2435.31|2422.31|2435.1|2422.1|30
1623871210000|2021-06-16 19:20:10|2435.25|2422.25|2435.84|2422.84|2435.97|2422.97|2435.23|2422.23|30
1623871220000|2021-06-16 19:20:20|2435.82|2422.82|2435.68|2422.68|2436.26|2423.26|2435.55|2422.55|33
1623871230000|2021-06-16 19:20:30|2435.66|2422.66|2435.54|2422.54|2435.66|2422.66|2435.4|2422.4|25
1623871240000|2021-06-16 19:20:40|2435.53|2422.53|2435.45|2422.45|2435.64|2422.64|2435.41|2422.41|28
1623871250000|2021-06-16 19:20:50|2435.46|2422.46|2435.27|2422.27|2435.5|2422.5|2435.19|2422.19|21
1623871260000|2021-06-16 19:21:00|2435.26|2422.26|2435.7|2422.7|2435.76|2422.76|2435.22|2422.22|25
1623871270000|2021-06-16 19:21:10|2435.71|2422.71|2435.87|2422.87|2435.92|2422.92|2435.7|2422.7|31
1623871280000|2021-06-16 19:21:20|2435.86|2422.86|2435.82|2422.82|2435.87|2422.87|2435.45|2422.45|31
1623871290000|2021-06-16 19:21:30|2435.8|2422.8|2435.81|2422.81|2435.85|2422.85|2435.73|2422.73|14
1623871300000|2021-06-16 19:21:40|2435.82|2422.82|2436.02|2423.02|2436.21|2423.21|2435.76|2422.76|25
1623871310000|2021-06-16 19:21:50|2435.91|2422.91|2435.63|2422.63|2436.02|2423.02|2435.51|2422.51|32
1623871320000|2021-06-16 19:22:00|2435.64|2422.64|2435.58|2422.58|2435.82|2422.82|2435.5|2422.5|32
1623871330000|2021-06-16 19:22:10|2435.55|2422.55|2436.05|2423.05|2436.21|2423.21|2435.55|2422.55|34
1623871340000|2021-06-16 19:22:20|2436.07|2423.07|2436.33|2423.33|2436.35|2423.35|2436.01|2423.01|36
1623871350000|2021-06-16 19:22:30|2436.32|2423.32|2436.63|2423.63|2436.99|2423.99|2436.3|2423.3|32
1623871360000|2021-06-16 19:22:40|2436.62|2423.62|2436.64|2423.64|2436.64|2423.64|2436.29|2423.29|34
1623871370000|2021-06-16 19:22:50|2436.63|2423.63|2436.67|2423.67|2436.79|2423.79|2436.6|2423.6|36
1623871380000|2021-06-16 19:23:00|2436.69|2423.69|2436.67|2423.67|2436.86|2423.86|2436.28|2423.28|33
1623871390000|2021-06-16 19:23:10|2436.75|2423.75|2436.85|2423.85|2436.89|2423.89|2436.69|2423.69|34
1623871400000|2021-06-16 19:23:20|2436.86|2423.86|2436.93|2423.93|2437.24|2424.24|2436.77|2423.77|19
1623871410000|2021-06-16 19:23:30|2436.99|2423.99|2436.68|2423.68|2437.11|2424.11|2436.54|2423.54|27
1623871420000|2021-06-16 19:23:40|2436.65|2423.65|2436.72|2423.72|2436.78|2423.78|2436.6|2423.6|30
1623871430000|2021-06-16 19:23:50|2436.73|2423.73|2436.59|2423.59|2436.83|2423.83|2436.54|2423.54|30
1623871440000|2021-06-16 19:24:00|2436.6|2423.6|2436.95|2423.95|2437.69|2424.69|2436.6|2423.6|34
1623871450000|2021-06-16 19:24:10|2437.06|2424.06|2439.16|2426.16|2439.44|2426.44|2437.06|2424.06|36
1623871460000|2021-06-16 19:24:20|2439.2|2426.2|2437.59|2424.59|2439.2|2426.2|2437.59|2424.59|39
1623871470000|2021-06-16 19:24:30|2437.63|2424.63|2437.67|2424.67|2437.72|2424.72|2437.2|2424.2|35
1623871480000|2021-06-16 19:24:40|2437.74|2424.74|2438.69|2425.69|2438.69|2425.69|2437.6|2424.6|35
1623871490000|2021-06-16 19:24:50|2438.7|2425.7|2438.23|2425.23|2438.82|2425.82|2438.09|2425.09|34
1623871500000|2021-06-16 19:25:00|2438.32|2425.32|2438.53|2425.53|2438.54|2425.54|2437.81|2424.81|35
1623871510000|2021-06-16 19:25:10|2438.51|2425.51|2438.45|2425.45|2438.51|2425.51|2438.03|2425.03|31
1623871520000|2021-06-16 19:25:20|2438.43|2425.43|2438.12|2425.12|2438.53|2425.53|2438.05|2425.05|34
1623871530000|2021-06-16 19:25:30|2438.09|2425.09|2438.36|2425.36|2438.64|2425.64|2437.91|2424.91|36
1623871540000|2021-06-16 19:25:40|2438.34|2425.34|2437.94|2424.94|2438.34|2425.34|2437.91|2424.91|31
1623871550000|2021-06-16 19:25:50|2437.97|2424.97|2437.96|2424.96|2438.35|2425.35|2437.9|2424.9|29
1623871560000|2021-06-16 19:26:00|2437.97|2424.97|2438.06|2425.06|2438.08|2425.08|2437.9|2424.9|30
1623871570000|2021-06-16 19:26:10|2438.09|2425.09|2438.3|2425.3|2438.44|2425.44|2438.09|2425.09|35
1623871580000|2021-06-16 19:26:20|2438.28|2425.28|2438.64|2425.64|2438.79|2425.79|2438.19|2425.19|31
1623871590000|2021-06-16 19:26:30|2438.66|2425.66|2438.32|2425.32|2438.67|2425.67|2437.99|2424.99|26
1623871600000|2021-06-16 19:26:40|2438.38|2425.38|2438.55|2425.55|2438.55|2425.55|2438.18|2425.18|29
1623871610000|2021-06-16 19:26:50|2438.57|2425.57|2438.58|2425.58|2438.63|2425.63|2438.52|2425.52|23
1623871620000|2021-06-16 19:27:00|2438.59|2425.59|2439.36|2426.36|2439.38|2426.38|2438.49|2425.49|28
1623871630000|2021-06-16 19:27:10|2439.33|2426.33|2439.14|2426.14|2439.33|2426.33|2438.4|2425.4|32
1623871640000|2021-06-16 19:27:20|2439.19|2426.19|2439.2|2426.2|2439.73|2426.73|2439.05|2426.05|32
1623871650000|2021-06-16 19:27:30|2439.17|2426.17|2439.46|2426.46|2439.48|2426.48|2439.14|2426.14|27
1623871660000|2021-06-16 19:27:40|2439.49|2426.49|2439.26|2426.26|2439.49|2426.49|2439.23|2426.23|29
1623871670000|2021-06-16 19:27:50|2439.31|2426.31|2437.27|2424.27|2439.54|2426.54|2437.23|2424.23|34
1623871680000|2021-06-16 19:28:00|2437.22|2424.22|2437.02|2424.02|2437.25|2424.25|2436.87|2423.87|33
1623871690000|2021-06-16 19:28:10|2437.05|2424.05|2438.26|2425.26|2438.28|2425.28|2436.81|2423.81|35
1623871700000|2021-06-16 19:28:20|2438.17|2425.17|2438.88|2425.88|2439.07|2426.07|2438.15|2425.15|32
1623871710000|2021-06-16 19:28:30|2438.62|2425.62|2437.94|2424.94|2438.72|2425.72|2437.92|2424.92|32
1623871720000|2021-06-16 19:28:40|2437.89|2424.89|2438.09|2425.09|2438.36|2425.36|2437.89|2424.89|30
1623871730000|2021-06-16 19:28:50|2438.07|2425.07|2437.8|2424.8|2438.24|2425.24|2437.79|2424.79|30
1623871740000|2021-06-16 19:29:00|2437.79|2424.79|2436.73|2423.73|2437.79|2424.79|2436.73|2423.73|30
1623871750000|2021-06-16 19:29:10|2436.79|2423.79|2436.65|2423.65|2436.95|2423.95|2436.64|2423.64|28
1623871760000|2021-06-16 19:29:20|2436.66|2423.66|2436.46|2423.46|2436.68|2423.68|2436.41|2423.41|27
1623871770000|2021-06-16 19:29:30|2436.47|2423.47|2435.96|2422.96|2436.47|2423.47|2435.93|2422.93|23
1623871780000|2021-06-16 19:29:40|2435.99|2422.99|2435.61|2422.61|2436.32|2423.32|2435.61|2422.61|33
1623871790000|2021-06-16 19:29:50|2435.63|2422.63|2435.59|2422.59|2436.18|2423.18|2435.5|2422.5|38
1623871800000|2021-06-16 19:30:00|2435.56|2422.56|2435.21|2422.21|2436.12|2423.12|2435.12|2422.12|35
1623871810000|2021-06-16 19:30:10|2435.22|2422.22|2434.59|2421.59|2435.23|2422.23|2434.59|2421.59|28
1623871820000|2021-06-16 19:30:20|2434.63|2421.63|2434.21|2421.21|2434.63|2421.63|2433.15|2420.15|37
1623871830000|2021-06-16 19:30:30|2434.19|2421.19|2434.18|2421.18|2434.21|2421.21|2433.85|2420.85|35
1623871840000|2021-06-16 19:30:40|2434.29|2421.29|2434.07|2421.07|2434.34|2421.34|2433.95|2420.95|36
1623871850000|2021-06-16 19:30:50|2434.03|2421.03|2432.93|2419.93|2434.13|2421.13|2432.93|2419.93|33
1623871860000|2021-06-16 19:31:00|2432.94|2419.94|2432.72|2419.72|2433.23|2420.23|2432.72|2419.72|35
1623871870000|2021-06-16 19:31:10|2432.7|2419.7|2432.5|2419.5|2432.8|2419.8|2432.4|2419.4|29
1623871880000|2021-06-16 19:31:20|2432.51|2419.51|2432.81|2419.81|2433.14|2420.14|2432.51|2419.51|32
1623871890000|2021-06-16 19:31:30|2432.83|2419.83|2432.51|2419.51|2433.02|2420.02|2432.51|2419.51|21
1623871900000|2021-06-16 19:31:40|2432.55|2419.55|2432.02|2419.02|2432.56|2419.56|2431.63|2418.63|35
1623871910000|2021-06-16 19:31:50|2432.07|2419.07|2431.7|2418.7|2432.27|2419.27|2431.7|2418.7|32
1623871920000|2021-06-16 19:32:00|2431.66|2418.66|2432.02|2419.02|2432.9|2419.9|2431.59|2418.59|38
1623871930000|2021-06-16 19:32:10|2432|2419|2431.8|2418.8|2432|2419|2431.74|2418.74|28
1623871940000|2021-06-16 19:32:20|2431.87|2418.87|2431.97|2418.97|2432.64|2419.64|2431.87|2418.87|32
1623871950000|2021-06-16 19:32:30|2431.91|2418.91|2433.18|2420.18|2433.48|2420.48|2431.86|2418.86|27
1623871960000|2021-06-16 19:32:40|2433.17|2420.17|2433.84|2420.84|2434.04|2421.04|2433.16|2420.16|26
1623871970000|2021-06-16 19:32:50|2433.74|2420.74|2433.67|2420.67|2434.16|2421.16|2433.48|2420.48|32
1623871980000|2021-06-16 19:33:00|2433.6|2420.6|2433.81|2420.81|2434.18|2421.18|2433.5|2420.5|29
1623871990000|2021-06-16 19:33:10|2433.61|2420.61|2433.86|2420.86|2434.25|2421.25|2433.05|2420.05|29
1623872000000|2021-06-16 19:33:20|2434.1|2421.1|2434.23|2421.23|2434.29|2421.29|2433.76|2420.76|32
1623872010000|2021-06-16 19:33:30|2434.17|2421.17|2433.24|2420.24|2434.21|2421.21|2433.24|2420.24|34
1623872020000|2021-06-16 19:33:40|2433.26|2420.26|2433.45|2420.45|2434|2421|2433.18|2420.18|28
1623872030000|2021-06-16 19:33:50|2433.44|2420.44|2432.78|2419.78|2433.53|2420.53|2432.78|2419.78|32
1623872040000|2021-06-16 19:34:00|2432.69|2419.69|2433.22|2420.22|2433.32|2420.32|2432.69|2419.69|29
1623872050000|2021-06-16 19:34:10|2433.27|2420.27|2433.53|2420.53|2434|2421|2433.11|2420.11|30
1623872060000|2021-06-16 19:34:20|2433.46|2420.46|2433.52|2420.52|2433.75|2420.75|2433.1|2420.1|29
1623872070000|2021-06-16 19:34:30|2433.57|2420.57|2433.92|2420.92|2433.93|2420.93|2433.18|2420.18|33
1623872080000|2021-06-16 19:34:40|2433.94|2420.94|2433.95|2420.95|2433.95|2420.95|2433.45|2420.45|28
1623872090000|2021-06-16 19:34:50|2433.98|2420.98|2435.32|2422.32|2435.43|2422.43|2433.83|2420.83|24
1623872100000|2021-06-16 19:35:00|2435.37|2422.37|2434.75|2421.75|2435.41|2422.41|2434.25|2421.25|39
1623872110000|2021-06-16 19:35:10|2434.84|2421.84|2434.25|2421.25|2434.84|2421.84|2434.25|2421.25|31
1623872120000|2021-06-16 19:35:20|2434.24|2421.24|2434.2|2421.2|2434.37|2421.37|2434.2|2421.2|14
1623872130000|2021-06-16 19:35:30|2434.37|2421.37|2434.57|2421.57|2434.57|2421.57|2434.34|2421.34|9
1623872140000|2021-06-16 19:35:40|2434.58|2421.58|2434.08|2421.08|2434.77|2421.77|2434.06|2421.06|28
1623872150000|2021-06-16 19:35:50|2434.07|2421.07|2433.84|2420.84|2434.09|2421.09|2433.64|2420.64|29
1623872160000|2021-06-16 19:36:00|2433.85|2420.85|2434.16|2421.16|2434.16|2421.16|2433.69|2420.69|31
1623872170000|2021-06-16 19:36:10|2434.18|2421.18|2434.05|2421.05|2434.25|2421.25|2433.69|2420.69|26
1623872180000|2021-06-16 19:36:20|2433.82|2420.82|2433.6|2420.6|2434.06|2421.06|2433.2|2420.2|35
1623872190000|2021-06-16 19:36:30|2433.71|2420.71|2433.18|2420.18|2433.71|2420.71|2433.11|2420.11|25
1623872200000|2021-06-16 19:36:40|2433.01|2420.01|2433.33|2420.33|2433.43|2420.43|2433.01|2420.01|24
1623872210000|2021-06-16 19:36:50|2433.35|2420.35|2432.68|2419.68|2433.35|2420.35|2432.62|2419.62|23
1623872220000|2021-06-16 19:37:00|2432.67|2419.67|2433.2|2420.2|2433.61|2420.61|2432.67|2419.67|28
1623872230000|2021-06-16 19:37:10|2433.19|2420.19|2433.16|2420.16|2433.19|2420.19|2432.87|2419.87|32
1623872240000|2021-06-16 19:37:20|2433.04|2420.04|2433.06|2420.06|2433.09|2420.09|2432.78|2419.78|22
1623872250000|2021-06-16 19:37:30|2433.09|2420.09|2433.42|2420.42|2433.57|2420.57|2432.64|2419.64|32
1623872260000|2021-06-16 19:37:40|2433.47|2420.47|2433.52|2420.52|2433.56|2420.56|2433.42|2420.42|30
1623872270000|2021-06-16 19:37:50|2433.5|2420.5|2433.42|2420.42|2433.53|2420.53|2433.34|2420.34|28
1623872280000|2021-06-16 19:38:00|2433.43|2420.43|2433.43|2420.43|2433.48|2420.48|2433.39|2420.39|20
1623872290000|2021-06-16 19:38:10|2433.4|2420.4|2433.97|2420.97|2433.97|2420.97|2433.37|2420.37|23
1623872300000|2021-06-16 19:38:20|2434.08|2421.08|2434.48|2421.48|2434.63|2421.63|2434.08|2421.08|27
1623872310000|2021-06-16 19:38:30|2434.44|2421.44|2434.56|2421.56|2434.65|2421.65|2434.17|2421.17|13
1623872320000|2021-06-16 19:38:40|2434.54|2421.54|2434.59|2421.59|2434.71|2421.71|2434.18|2421.18|18
1623872330000|2021-06-16 19:38:50|2434.67|2421.67|2434.29|2421.29|2434.67|2421.67|2434.24|2421.24|15
1623872340000|2021-06-16 19:39:00|2434.31|2421.31|2434.44|2421.44|2434.5|2421.5|2434.24|2421.24|11
1623872350000|2021-06-16 19:39:10|2434.91|2421.91|2435.17|2422.17|2435.21|2422.21|2434.91|2421.91|19
1623872360000|2021-06-16 19:39:20|2435.12|2422.12|2435.12|2422.12|2435.2|2422.2|2435.08|2422.08|23
1623872370000|2021-06-16 19:39:30|2435.01|2422.01|2435.92|2422.92|2435.93|2422.93|2435.01|2422.01|30
1623872380000|2021-06-16 19:39:40|2435.91|2422.91|2435.97|2422.97|2436.04|2423.04|2435.85|2422.85|24
1623872390000|2021-06-16 19:39:50|2435.98|2422.98|2436.25|2423.25|2436.66|2423.66|2435.91|2422.91|18
1623872400000|2021-06-16 19:40:00|2436.14|2423.14|2436.37|2423.37|2436.56|2423.56|2436.14|2423.14|29
1623872410000|2021-06-16 19:40:10|2436.31|2423.31|2435.76|2422.76|2436.31|2423.31|2435.26|2422.26|25
1623872420000|2021-06-16 19:40:20|2435.68|2422.68|2435.7|2422.7|2435.82|2422.82|2435.12|2422.12|29
1623872430000|2021-06-16 19:40:30|2435.59|2422.59|2435.83|2422.83|2435.93|2422.93|2435.14|2422.14|31
1623872440000|2021-06-16 19:40:40|2435.84|2422.84|2436.7|2423.7|2436.92|2423.92|2435.72|2422.72|29
1623872450000|2021-06-16 19:40:50|2436.73|2423.73|2436.45|2423.45|2436.78|2423.78|2436.12|2423.12|33
1623872460000|2021-06-16 19:41:00|2436.46|2423.46|2436.73|2423.73|2436.73|2423.73|2436.36|2423.36|28
1623872470000|2021-06-16 19:41:10|2436.76|2423.76|2435.93|2422.93|2436.8|2423.8|2435.89|2422.89|36
1623872480000|2021-06-16 19:41:20|2435.95|2422.95|2435.7|2422.7|2436.19|2423.19|2435.67|2422.67|30
1623872490000|2021-06-16 19:41:30|2435.73|2422.73|2435.71|2422.71|2435.99|2422.99|2435.63|2422.63|27
1623872500000|2021-06-16 19:41:40|2435.7|2422.7|2435.93|2422.93|2435.93|2422.93|2435.68|2422.68|20
1623872510000|2021-06-16 19:41:50|2435.98|2422.98|2436.22|2423.22|2436.43|2423.43|2435.96|2422.96|16
1623872520000|2021-06-16 19:42:00|2436.18|2423.18|2435.1|2422.1|2436.18|2423.18|2434.7|2421.7|24
1623872530000|2021-06-16 19:42:10|2435.11|2422.11|2434.74|2421.74|2435.11|2422.11|2434.74|2421.74|32
1623872540000|2021-06-16 19:42:20|2434.79|2421.79|2434.56|2421.56|2434.98|2421.98|2434.06|2421.06|29
1623872550000|2021-06-16 19:42:30|2434.55|2421.55|2434.24|2421.24|2434.66|2421.66|2434.16|2421.16|30
1623872560000|2021-06-16 19:42:40|2434.27|2421.27|2434.54|2421.54|2434.58|2421.58|2433.87|2420.87|24
1623872570000|2021-06-16 19:42:50|2434.38|2421.38|2433.98|2420.98|2434.5|2421.5|2433.95|2420.95|29
1623872580000|2021-06-16 19:43:00|2433.97|2420.97|2433.6|2420.6|2433.97|2420.97|2433.49|2420.49|27
1623872590000|2021-06-16 19:43:10|2433.74|2420.74|2433.58|2420.58|2433.92|2420.92|2433.57|2420.57|33
1623872600000|2021-06-16 19:43:20|2433.59|2420.59|2434.23|2421.23|2434.23|2421.23|2433.59|2420.59|27
1623872610000|2021-06-16 19:43:30|2434.26|2421.26|2434.72|2421.72|2434.9|2421.9|2434.26|2421.26|37
1623872620000|2021-06-16 19:43:40|2434.71|2421.71|2435.44|2422.44|2435.56|2422.56|2434.71|2421.71|31
1623872630000|2021-06-16 19:43:50|2435.48|2422.48|2436.15|2423.15|2436.17|2423.17|2435.27|2422.27|34
1623872640000|2021-06-16 19:44:00|2436.11|2423.11|2436.35|2423.35|2436.37|2423.37|2436.01|2423.01|25
1623872650000|2021-06-16 19:44:10|2436.28|2423.28|2436.02|2423.02|2436.37|2423.37|2435.98|2422.98|23
1623872660000|2021-06-16 19:44:20|2435.98|2422.98|2434.75|2421.75|2436.02|2423.02|2434.75|2421.75|27
1623872670000|2021-06-16 19:44:30|2434.8|2421.8|2434.76|2421.76|2435.01|2422.01|2434.75|2421.75|28
1623872680000|2021-06-16 19:44:40|2434.74|2421.74|2434.88|2421.88|2434.88|2421.88|2434.49|2421.49|15
1623872690000|2021-06-16 19:44:50|2434.82|2421.82|2434.87|2421.87|2434.87|2421.87|2434.73|2421.73|20
1623872700000|2021-06-16 19:45:00|2434.83|2421.83|2434.65|2421.65|2434.86|2421.86|2434.65|2421.65|13
1623872710000|2021-06-16 19:45:10|2434.62|2421.62|2434.43|2421.43|2434.77|2421.77|2434.43|2421.43|11
1623872720000|2021-06-16 19:45:20|2434.35|2421.35|2433.53|2420.53|2434.35|2421.35|2433.53|2420.53|22
1623872730000|2021-06-16 19:45:30|2433.55|2420.55|2433.62|2420.62|2434.04|2421.04|2433.48|2420.48|23
1623872740000|2021-06-16 19:45:40|2433.52|2420.52|2433.3|2420.3|2433.53|2420.53|2433.28|2420.28|19
1623872750000|2021-06-16 19:45:50|2433.28|2420.28|2432.74|2419.74|2433.28|2420.28|2432.64|2419.64|20
1623872760000|2021-06-16 19:46:00|2432.7|2419.7|2431.87|2418.87|2433.23|2420.23|2431.87|2418.87|32
1623872770000|2021-06-16 19:46:10|2431.84|2418.84|2431.98|2418.98|2431.98|2418.98|2431.6|2418.6|29
1623872780000|2021-06-16 19:46:20|2431.91|2418.91|2432.16|2419.16|2432.5|2419.5|2431.74|2418.74|32
1623872790000|2021-06-16 19:46:30|2432.11|2419.11|2431.79|2418.79|2432.11|2419.11|2431.79|2418.79|24
1623872800000|2021-06-16 19:46:40|2431.63|2418.63|2430.94|2417.94|2431.64|2418.64|2430.94|2417.94|34
1623872810000|2021-06-16 19:46:50|2430.99|2417.99|2430.74|2417.74|2431.09|2418.09|2430.65|2417.65|27
1623872820000|2021-06-16 19:47:00|2430.73|2417.73|2429.88|2416.88|2430.73|2417.73|2429.85|2416.85|27
1623872830000|2021-06-16 19:47:10|2429.84|2416.84|2430.52|2417.52|2430.52|2417.52|2429.61|2416.61|35
1623872840000|2021-06-16 19:47:20|2430.56|2417.56|2430.6|2417.6|2431.05|2418.05|2430.47|2417.47|32
1623872850000|2021-06-16 19:47:30|2430.57|2417.57|2430.08|2417.08|2430.57|2417.57|2429.63|2416.63|31
1623872860000|2021-06-16 19:47:40|2430.1|2417.1|2428.96|2415.96|2430.1|2417.1|2428.96|2415.96|27
1623872870000|2021-06-16 19:47:50|2428.94|2415.94|2428.51|2415.51|2429.43|2416.43|2428.51|2415.51|38
1623872880000|2021-06-16 19:48:00|2428.61|2415.61|2429.94|2416.94|2429.99|2416.99|2428.61|2415.61|36
1623872890000|2021-06-16 19:48:10|2430.15|2417.15|2430.3|2417.3|2430.32|2417.32|2429.73|2416.73|34
1623872900000|2021-06-16 19:48:20|2430.28|2417.28|2430.41|2417.41|2430.49|2417.49|2430|2417|34
1623872910000|2021-06-16 19:48:30|2430.49|2417.49|2430.26|2417.26|2430.54|2417.54|2429.88|2416.88|35
1623872920000|2021-06-16 19:48:40|2430.42|2417.42|2430.65|2417.65|2431.1|2418.1|2430.04|2417.04|36
1623872930000|2021-06-16 19:48:50|2430.38|2417.38|2431.63|2418.63|2431.63|2418.63|2430.33|2417.33|31
1623872940000|2021-06-16 19:49:00|2431.64|2418.64|2430.4|2417.4|2431.64|2418.64|2430.4|2417.4|31
1623872950000|2021-06-16 19:49:10|2430.05|2417.05|2429.63|2416.63|2430.18|2417.18|2429.62|2416.62|19
1623872960000|2021-06-16 19:49:20|2430.15|2417.15|2429.82|2416.82|2430.26|2417.26|2429.78|2416.78|33
1623872970000|2021-06-16 19:49:30|2429.87|2416.87|2429.74|2416.74|2429.87|2416.87|2428.91|2415.91|29
1623872980000|2021-06-16 19:49:40|2429.81|2416.81|2430.11|2417.11|2430.57|2417.57|2429.81|2416.81|31
1623872990000|2021-06-16 19:49:50|2430.1|2417.1|2430.46|2417.46|2430.57|2417.57|2429.93|2416.93|18
1623873000000|2021-06-16 19:50:00|2430.42|2417.42|2430.26|2417.26|2430.59|2417.59|2430.11|2417.11|23
1623873010000|2021-06-16 19:50:10|2430.27|2417.27|2430.08|2417.08|2430.33|2417.33|2430.08|2417.08|14
1623873020000|2021-06-16 19:50:20|2430.09|2417.09|2430.42|2417.42|2430.46|2417.46|2429.94|2416.94|23
1623873030000|2021-06-16 19:50:30|2430.45|2417.45|2430.74|2417.74|2430.86|2417.86|2430.32|2417.32|20
1623873040000|2021-06-16 19:50:40|2430.88|2417.88|2431.01|2418.01|2431.01|2418.01|2430.72|2417.72|9
1623873050000|2021-06-16 19:50:50|2430.85|2417.85|2432.48|2419.48|2432.51|2419.51|2430.85|2417.85|28
1623873060000|2021-06-16 19:51:00|2432.51|2419.51|2432.85|2419.85|2432.91|2419.91|2432.32|2419.32|31
1623873070000|2021-06-16 19:51:10|2432.86|2419.86|2432.55|2419.55|2433.37|2420.37|2432.23|2419.23|34
1623873080000|2021-06-16 19:51:20|2432.49|2419.49|2432.14|2419.14|2432.71|2419.71|2432.14|2419.14|35
1623873090000|2021-06-16 19:51:30|2432.08|2419.08|2432.8|2419.8|2432.82|2419.82|2431.99|2418.99|34
1623873100000|2021-06-16 19:51:40|2432.89|2419.89|2432.03|2419.03|2433|2420|2432.03|2419.03|38
1623873110000|2021-06-16 19:51:50|2432.05|2419.05|2432.2|2419.2|2432.68|2419.68|2432|2419|37
1623873120000|2021-06-16 19:52:00|2432.17|2419.17|2431.76|2418.76|2432.96|2419.96|2431.76|2418.76|33
1623873130000|2021-06-16 19:52:10|2431.63|2418.63|2431.05|2418.05|2431.63|2418.63|2430.85|2417.85|36
1623873140000|2021-06-16 19:52:20|2430.87|2417.87|2431.11|2418.11|2431.13|2418.13|2430.78|2417.78|25
1623873150000|2021-06-16 19:52:30|2431.1|2418.1|2431.16|2418.16|2431.44|2418.44|2430.67|2417.67|35
1623873160000|2021-06-16 19:52:40|2431.1|2418.1|2430.95|2417.95|2431.1|2418.1|2430.38|2417.38|31
1623873170000|2021-06-16 19:52:50|2430.98|2417.98|2431.45|2418.45|2431.51|2418.51|2430.98|2417.98|34
1623873180000|2021-06-16 19:53:00|2431.26|2418.26|2430.27|2417.27|2431.46|2418.46|2430.11|2417.11|33
1623873190000|2021-06-16 19:53:10|2430.28|2417.28|2430.61|2417.61|2431.1|2418.1|2430.22|2417.22|35
1623873200000|2021-06-16 19:53:20|2430.6|2417.6|2429.59|2416.59|2430.66|2417.66|2429.59|2416.59|38
1623873210000|2021-06-16 19:53:30|2429.6|2416.6|2429.43|2416.43|2429.71|2416.71|2429.31|2416.31|32
1623873220000|2021-06-16 19:53:40|2429.44|2416.44|2429.65|2416.65|2429.65|2416.65|2429.22|2416.22|25
1623873230000|2021-06-16 19:53:50|2429.69|2416.69|2429.28|2416.28|2429.7|2416.7|2429.27|2416.27|25
1623873240000|2021-06-16 19:54:00|2429.31|2416.31|2429.37|2416.37|2429.91|2416.91|2429.15|2416.15|35
1623873250000|2021-06-16 19:54:10|2429.36|2416.36|2428.84|2415.84|2429.36|2416.36|2428.84|2415.84|30
1623873260000|2021-06-16 19:54:20|2428.8|2415.8|2428.26|2415.26|2428.8|2415.8|2428.06|2415.06|21
1623873270000|2021-06-16 19:54:30|2428.33|2415.33|2427.78|2414.78|2428.82|2415.82|2427.74|2414.74|31
1623873280000|2021-06-16 19:54:40|2427.73|2414.73|2428.38|2415.38|2428.57|2415.57|2427.73|2414.73|34
1623873290000|2021-06-16 19:54:50|2428.08|2415.08|2428.04|2415.04|2428.25|2415.25|2427.88|2414.88|33
1623873300000|2021-06-16 19:55:00|2427.95|2414.95|2428.33|2415.33|2428.36|2415.36|2427.9|2414.9|31
1623873310000|2021-06-16 19:55:10|2428.51|2415.51|2427.96|2414.96|2428.55|2415.55|2427.87|2414.87|36
1623873320000|2021-06-16 19:55:20|2427.99|2414.99|2428.21|2415.21|2428.24|2415.24|2427.87|2414.87|29
1623873330000|2021-06-16 19:55:30|2427.99|2414.99|2427.91|2414.91|2428.36|2415.36|2427.81|2414.81|34
1623873340000|2021-06-16 19:55:40|2427.9|2414.9|2428.03|2415.03|2428.39|2415.39|2427.9|2414.9|28
1623873350000|2021-06-16 19:55:50|2427.98|2414.98|2428.18|2415.18|2428.33|2415.33|2427.93|2414.93|31
1623873360000|2021-06-16 19:56:00|2428.2|2415.2|2428.22|2415.22|2428.25|2415.25|2427.98|2414.98|28
1623873370000|2021-06-16 19:56:10|2428.1|2415.1|2429.02|2416.02|2429.07|2416.07|2428.09|2415.09|32
1623873380000|2021-06-16 19:56:20|2429.04|2416.04|2429.57|2416.57|2429.58|2416.58|2429.02|2416.02|27
1623873390000|2021-06-16 19:56:30|2429.55|2416.55|2429.31|2416.31|2429.69|2416.69|2429.31|2416.31|14
1623873400000|2021-06-16 19:56:40|2429.28|2416.28|2429.54|2416.54|2429.66|2416.66|2429.27|2416.27|18
1623873410000|2021-06-16 19:56:50|2429.55|2416.55|2429.17|2416.17|2429.67|2416.67|2429.17|2416.17|25
1623873420000|2021-06-16 19:57:00|2429.19|2416.19|2429.17|2416.17|2429.36|2416.36|2428.99|2415.99|29
1623873430000|2021-06-16 19:57:10|2429.16|2416.16|2428.22|2415.22|2429.25|2416.25|2428.22|2415.22|26
1623873440000|2021-06-16 19:57:20|2428.2|2415.2|2428.03|2415.03|2428.2|2415.2|2428.03|2415.03|20
1623873450000|2021-06-16 19:57:30|2428|2415|2427.26|2414.26|2428|2415|2427.26|2414.26|25
1623873460000|2021-06-16 19:57:40|2427.29|2414.29|2427.2|2414.2|2427.54|2414.54|2427.17|2414.17|26
1623873470000|2021-06-16 19:57:50|2427.23|2414.23|2426.57|2413.57|2427.27|2414.27|2426.57|2413.57|18
1623873480000|2021-06-16 19:58:00|2426.76|2413.76|2427.31|2414.31|2427.35|2414.35|2426.72|2413.72|21
1623873490000|2021-06-16 19:58:10|2427.32|2414.32|2426.96|2413.96|2427.58|2414.58|2426.84|2413.84|29
1623873500000|2021-06-16 19:58:20|2426.97|2413.97|2427.58|2414.58|2427.64|2414.64|2426.96|2413.96|17
1623873510000|2021-06-16 19:58:30|2427.56|2414.56|2427.06|2414.06|2427.65|2414.65|2426.88|2413.88|31
1623873520000|2021-06-16 19:58:40|2427.1|2414.1|2426.76|2413.76|2427.1|2414.1|2426.76|2413.76|25
1623873530000|2021-06-16 19:58:50|2426.78|2413.78|2426.74|2413.74|2427.21|2414.21|2426.74|2413.74|31
1623873540000|2021-06-16 19:59:00|2426.76|2413.76|2425.94|2412.94|2426.76|2413.76|2425.44|2412.44|33
1623873550000|2021-06-16 19:59:10|2426.21|2413.21|2425.32|2412.32|2426.7|2413.7|2425.27|2412.27|36
1623873560000|2021-06-16 19:59:20|2425.22|2412.22|2425.18|2412.18|2425.37|2412.37|2425.15|2412.15|35
1623873570000|2021-06-16 19:59:30|2424.95|2411.95|2424.87|2411.87|2424.95|2411.95|2423.94|2410.94|38
1623873580000|2021-06-16 19:59:40|2424.86|2411.86|2424.79|2411.79|2424.99|2411.99|2424.58|2411.58|37
1623873590000|2021-06-16 19:59:50|2424.71|2411.71|2424.97|2411.97|2424.97|2411.97|2424.01|2411.01|34
1623873600000|2021-06-16 20:00:00|2425.02|2412.02|2423.39|2410.39|2425.02|2412.02|2423.11|2410.11|35
1623873610000|2021-06-16 20:00:10|2422.67|2409.67|2419.39|2406.39|2422.67|2409.67|2419.35|2406.35|36
1623873620000|2021-06-16 20:00:20|2419.61|2406.61|2419.23|2406.23|2419.98|2406.98|2419.03|2406.03|35
1623873630000|2021-06-16 20:00:30|2419.21|2406.21|2418.94|2405.94|2419.25|2406.25|2418.62|2405.62|31
1623873640000|2021-06-16 20:00:40|2418.83|2405.83|2418.9|2405.9|2419.12|2406.12|2418.77|2405.77|29
1623873650000|2021-06-16 20:00:50|2418.84|2405.84|2418.73|2405.73|2419.6|2406.6|2418.73|2405.73|32
1623873660000|2021-06-16 20:01:00|2418.68|2405.68|2418.07|2405.07|2418.74|2405.74|2418|2405|21
1623873670000|2021-06-16 20:01:10|2418.01|2405.01|2419.16|2406.16|2419.43|2406.43|2418.01|2405.01|24
1623873680000|2021-06-16 20:01:20|2419.59|2406.59|2419.85|2406.85|2419.85|2406.85|2419.38|2406.38|18
1623873690000|2021-06-16 20:01:30|2419.8|2406.8|2419.83|2406.83|2419.94|2406.94|2419.64|2406.64|25
1623873700000|2021-06-16 20:01:40|2419.81|2406.81|2418.44|2405.44|2419.82|2406.82|2418.44|2405.44|30
1623873710000|2021-06-16 20:01:50|2418.34|2405.34|2418|2405|2418.39|2405.39|2417.91|2404.91|32
1623873720000|2021-06-16 20:02:00|2418.1|2405.1|2418.79|2405.79|2418.79|2405.79|2417.75|2404.75|33
1623873730000|2021-06-16 20:02:10|2418.88|2405.88|2418.53|2405.53|2418.88|2405.88|2418.51|2405.51|31
1623873740000|2021-06-16 20:02:20|2418.54|2405.54|2418.86|2405.86|2418.9|2405.9|2418.54|2405.54|29
1623873750000|2021-06-16 20:02:30|2418.87|2405.87|2419.61|2406.61|2419.64|2406.64|2418.86|2405.86|34
1623873760000|2021-06-16 20:02:40|2419.55|2406.55|2419.7|2406.7|2419.7|2406.7|2419.26|2406.26|30
1623873770000|2021-06-16 20:02:50|2419.73|2406.73|2419.67|2406.67|2419.82|2406.82|2419.67|2406.67|18
1623873780000|2021-06-16 20:03:00|2419.7|2406.7|2419.81|2406.81|2420.05|2407.05|2419.63|2406.63|24
1623873790000|2021-06-16 20:03:10|2420|2407|2420.6|2407.6|2420.95|2407.95|2420|2407|34
1623873800000|2021-06-16 20:03:20|2420.87|2407.87|2421.39|2408.39|2421.52|2408.52|2420.73|2407.73|35
1623873810000|2021-06-16 20:03:30|2421.4|2408.4|2421.51|2408.51|2421.86|2408.86|2421.4|2408.4|29
1623873820000|2021-06-16 20:03:40|2421.56|2408.56|2421.07|2408.07|2422.01|2409.01|2420.81|2407.81|33
1623873830000|2021-06-16 20:03:50|2421.03|2408.03|2421.84|2408.84|2421.9|2408.9|2420.84|2407.84|32
1623873840000|2021-06-16 20:04:00|2421.9|2408.9|2422.84|2409.84|2422.85|2409.85|2421.84|2408.84|36
1623873850000|2021-06-16 20:04:10|2422.73|2409.73|2422.28|2409.28|2422.76|2409.76|2422.01|2409.01|33
1623873860000|2021-06-16 20:04:20|2422.26|2409.26|2420.5|2407.5|2422.26|2409.26|2420.48|2407.48|33
1623873870000|2021-06-16 20:04:30|2420.26|2407.26|2420.76|2407.76|2420.83|2407.83|2420.26|2407.26|25
1623873880000|2021-06-16 20:04:40|2420.68|2407.68|2420.64|2407.64|2420.83|2407.83|2420.33|2407.33|33
1623873890000|2021-06-16 20:04:50|2420.6|2407.6|2420.59|2407.59|2420.6|2407.6|2420.26|2407.26|33
1623873900000|2021-06-16 20:05:00|2420.51|2407.51|2420.52|2407.52|2420.63|2407.63|2420.46|2407.46|27
1623873910000|2021-06-16 20:05:10|2420.47|2407.47|2418.7|2405.7|2420.47|2407.47|2418.62|2405.62|18
1623873920000|2021-06-16 20:05:20|2418.62|2405.62|2418.32|2405.32|2418.62|2405.62|2418.19|2405.19|17
1623873930000|2021-06-16 20:05:30|2418.35|2405.35|2419.1|2406.1|2419.25|2406.25|2418.33|2405.33|25
1623873940000|2021-06-16 20:05:40|2419.09|2406.09|2418.59|2405.59|2419.09|2406.09|2417.99|2404.99|17
1623873950000|2021-06-16 20:05:50|2418.95|2405.95|2420.12|2407.12|2420.18|2407.18|2418.91|2405.91|31
1623873960000|2021-06-16 20:06:00|2419.96|2406.96|2418.89|2405.89|2419.96|2406.96|2418.73|2405.73|27
1623873970000|2021-06-16 20:06:10|2419.04|2406.04|2420.51|2407.51|2420.62|2407.62|2418.92|2405.92|32
1623873980000|2021-06-16 20:06:20|2420.58|2407.58|2421.79|2408.79|2421.81|2408.81|2420.5|2407.5|31
1623873990000|2021-06-16 20:06:30|2421.9|2408.9|2421.5|2408.5|2421.95|2408.95|2421.14|2408.14|33
1623874000000|2021-06-16 20:06:40|2421.46|2408.46|2421.78|2408.78|2421.78|2408.78|2421.09|2408.09|30
1623874010000|2021-06-16 20:06:50|2421.74|2408.74|2421.86|2408.86|2422.02|2409.02|2421.54|2408.54|23
1623874020000|2021-06-16 20:07:00|2421.83|2408.83|2421.74|2408.74|2421.83|2408.83|2421.54|2408.54|22
1623874030000|2021-06-16 20:07:10|2421.75|2408.75|2420.4|2407.4|2421.8|2408.8|2420.25|2407.25|24
1623874040000|2021-06-16 20:07:20|2420.43|2407.43|2421.76|2408.76|2421.91|2408.91|2420.39|2407.39|35
1623874050000|2021-06-16 20:07:30|2421.8|2408.8|2421.81|2408.81|2421.84|2408.84|2420.75|2407.75|31
1623874060000|2021-06-16 20:07:40|2421.95|2408.95|2420.8|2407.8|2422.16|2409.16|2420.43|2407.43|37
1623874070000|2021-06-16 20:07:50|2420.67|2407.67|2420.68|2407.68|2420.8|2407.8|2420.57|2407.57|20
1623874080000|2021-06-16 20:08:00|2420.7|2407.7|2422|2409|2422.09|2409.09|2420.61|2407.61|39
1623874090000|2021-06-16 20:08:10|2421.89|2408.89|2422.1|2409.1|2422.1|2409.1|2421.76|2408.76|28
1623874100000|2021-06-16 20:08:20|2422.04|2409.04|2423.11|2410.11|2423.11|2410.11|2422.04|2409.04|33
1623874110000|2021-06-16 20:08:30|2423.17|2410.17|2423.13|2410.13|2423.21|2410.21|2422.82|2409.82|32
1623874120000|2021-06-16 20:08:40|2423.11|2410.11|2422.51|2409.51|2423.13|2410.13|2421.97|2408.97|34
1623874130000|2021-06-16 20:08:50|2422.5|2409.5|2422.09|2409.09|2422.53|2409.53|2421.96|2408.96|31
1623874140000|2021-06-16 20:09:00|2422.06|2409.06|2420.77|2407.77|2422.06|2409.06|2420.74|2407.74|33
1623874150000|2021-06-16 20:09:10|2420.74|2407.74|2421.08|2408.08|2421.08|2408.08|2420.64|2407.64|28
1623874160000|2021-06-16 20:09:20|2421|2408|2421.34|2408.34|2422.21|2409.21|2421|2408|25
1623874170000|2021-06-16 20:09:30|2421.24|2408.24|2421.2|2408.2|2421.57|2408.57|2421.2|2408.2|19
1623874180000|2021-06-16 20:09:40|2421.12|2408.12|2420.54|2407.54|2421.19|2408.19|2420.48|2407.48|17
1623874190000|2021-06-16 20:09:50|2420.49|2407.49|2420.41|2407.41|2420.65|2407.65|2420.18|2407.18|28
1623874200000|2021-06-16 20:10:00|2420.43|2407.43|2419.63|2406.63|2420.43|2407.43|2419.23|2406.23|24
1623874210000|2021-06-16 20:10:10|2419.81|2406.81|2420.54|2407.54|2420.54|2407.54|2419.73|2406.73|32
1623874220000|2021-06-16 20:10:20|2420.62|2407.62|2415.61|2402.61|2420.62|2407.62|2415.61|2402.61|38
1623874230000|2021-06-16 20:10:30|2415.4|2402.4|2412.33|2399.33|2415.4|2402.4|2412.23|2399.23|36
1623874240000|2021-06-16 20:10:40|2412.75|2399.75|2411.54|2398.54|2412.75|2399.75|2411.51|2398.51|35
1623874250000|2021-06-16 20:10:50|2411.51|2398.51|2411.44|2398.44|2411.56|2398.56|2410.83|2397.83|36
1623874260000|2021-06-16 20:11:00|2411.52|2398.52|2412.92|2399.92|2413.03|2400.03|2411.36|2398.36|35
1623874270000|2021-06-16 20:11:10|2412.94|2399.94|2414.21|2401.21|2414.57|2401.57|2412.94|2399.94|36
1623874280000|2021-06-16 20:11:20|2414.45|2401.45|2414.71|2401.71|2415.46|2402.46|2413.8|2400.8|32
1623874290000|2021-06-16 20:11:30|2414.75|2401.75|2418.38|2405.38|2418.38|2405.38|2414.74|2401.74|35
1623874300000|2021-06-16 20:11:40|2417.03|2404.03|2417.44|2404.44|2417.61|2404.61|2416.05|2403.05|35
1623874310000|2021-06-16 20:11:50|2417|2404|2416.36|2403.36|2417.3|2404.3|2416|2403|33
1623874320000|2021-06-16 20:12:00|2416.32|2403.32|2414.86|2401.86|2416.32|2403.32|2414.37|2401.37|32
1623874330000|2021-06-16 20:12:10|2414.95|2401.95|2416.8|2403.8|2417|2404|2414.92|2401.92|33
1623874340000|2021-06-16 20:12:20|2416.06|2403.06|2415.11|2402.11|2416.8|2403.8|2415.05|2402.05|38
1623874350000|2021-06-16 20:12:30|2415.12|2402.12|2415.45|2402.45|2415.45|2402.45|2413.72|2400.72|34
1623874360000|2021-06-16 20:12:40|2415.4|2402.4|2415.8|2402.8|2416.15|2403.15|2415|2402|34
1623874370000|2021-06-16 20:12:50|2415.44|2402.44|2416.09|2403.09|2416.66|2403.66|2415.23|2402.23|30
1623874380000|2021-06-16 20:13:00|2416.1|2403.1|2416.21|2403.21|2416.21|2403.21|2415.87|2402.87|28
1623874390000|2021-06-16 20:13:10|2416.16|2403.16|2418.04|2405.04|2418.28|2405.28|2416.12|2403.12|29
1623874400000|2021-06-16 20:13:20|2417.83|2404.83|2419.18|2406.18|2419.64|2406.64|2417.73|2404.73|35
1623874410000|2021-06-16 20:13:30|2419.15|2406.15|2419.53|2406.53|2419.95|2406.95|2418.91|2405.91|34
1623874420000|2021-06-16 20:13:40|2419.66|2406.66|2419.68|2406.68|2420.17|2407.17|2419.46|2406.46|33
1623874430000|2021-06-16 20:13:50|2419.71|2406.71|2420.18|2407.18|2420.18|2407.18|2419.55|2406.55|35
1623874440000|2021-06-16 20:14:00|2420.13|2407.13|2419.21|2406.21|2420.13|2407.13|2418.93|2405.93|34
1623874450000|2021-06-16 20:14:10|2419.2|2406.2|2419.04|2406.04|2419.25|2406.25|2419.04|2406.04|24
1623874460000|2021-06-16 20:14:20|2419.06|2406.06|2419.83|2406.83|2419.83|2406.83|2418.91|2405.91|18
1623874470000|2021-06-16 20:14:30|2419.86|2406.86|2421.83|2408.83|2421.83|2408.83|2419.86|2406.86|36
1623874480000|2021-06-16 20:14:40|2421.86|2408.86|2421.54|2408.54|2422.21|2409.21|2421.24|2408.24|32
1623874490000|2021-06-16 20:14:50|2421.6|2408.6|2423.26|2410.26|2423.27|2410.27|2421.35|2408.35|32
1623874500000|2021-06-16 20:15:00|2423.18|2410.18|2421.23|2408.23|2423.18|2410.18|2421.23|2408.23|29
1623874510000|2021-06-16 20:15:10|2421.2|2408.2|2422.63|2409.63|2422.63|2409.63|2421.2|2408.2|31
1623874520000|2021-06-16 20:15:20|2422.65|2409.65|2424.43|2411.43|2424.64|2411.64|2422.65|2409.65|36
1623874530000|2021-06-16 20:15:30|2424.49|2411.49|2426.54|2413.54|2427.16|2414.16|2424.39|2411.39|38
1623874540000|2021-06-16 20:15:40|2426.66|2413.66|2427.85|2414.85|2428.94|2415.94|2426.56|2413.56|35
1623874550000|2021-06-16 20:15:50|2427.72|2414.72|2427.73|2414.73|2428.21|2415.21|2426.38|2413.38|37
1623874560000|2021-06-16 20:16:00|2427.69|2414.69|2428.41|2415.41|2428.42|2415.42|2427.38|2414.38|30
1623874570000|2021-06-16 20:16:10|2427.79|2414.79|2426.69|2413.69|2428.33|2415.33|2425.81|2412.81|36
1623874580000|2021-06-16 20:16:20|2426.51|2413.51|2425.65|2412.65|2426.82|2413.82|2425.59|2412.59|31
1623874590000|2021-06-16 20:16:30|2425.63|2412.63|2424.51|2411.51|2425.63|2412.63|2423.89|2410.89|29
1623874600000|2021-06-16 20:16:40|2424.46|2411.46|2425.44|2412.44|2425.44|2412.44|2423.88|2410.88|34
1623874610000|2021-06-16 20:16:50|2425.36|2412.36|2425.49|2412.49|2425.79|2412.79|2425.35|2412.35|32
1623874620000|2021-06-16 20:17:00|2425.42|2412.42|2424.64|2411.64|2425.51|2412.51|2424.59|2411.59|32
1623874630000|2021-06-16 20:17:10|2424.48|2411.48|2425.27|2412.27|2425.27|2412.27|2423.59|2410.59|32
1623874640000|2021-06-16 20:17:20|2425.26|2412.26|2424.98|2411.98|2425.38|2412.38|2424.87|2411.87|29
1623874650000|2021-06-16 20:17:30|2424.99|2411.99|2425.33|2412.33|2425.33|2412.33|2424.73|2411.73|33
1623874660000|2021-06-16 20:17:40|2425.49|2412.49|2425.07|2412.07|2425.87|2412.87|2424.77|2411.77|34
1623874670000|2021-06-16 20:17:50|2425.05|2412.05|2424.21|2411.21|2425.06|2412.06|2424.15|2411.15|30
1623874680000|2021-06-16 20:18:00|2423.96|2410.96|2423.57|2410.57|2424.06|2411.06|2423.31|2410.31|29
1623874690000|2021-06-16 20:18:10|2423.56|2410.56|2423.74|2410.74|2423.74|2410.74|2423.37|2410.37|30
1623874700000|2021-06-16 20:18:20|2423.91|2410.91|2422.93|2409.93|2424.06|2411.06|2422.88|2409.88|21
1623874710000|2021-06-16 20:18:30|2422.94|2409.94|2423.2|2410.2|2423.2|2410.2|2422.86|2409.86|22
1623874720000|2021-06-16 20:18:40|2423.19|2410.19|2421.01|2408.01|2423.2|2410.2|2420.93|2407.93|36
1623874730000|2021-06-16 20:18:50|2421.18|2408.18|2421.12|2408.12|2421.36|2408.36|2421.1|2408.1|23
1623874740000|2021-06-16 20:19:00|2421.06|2408.06|2419.11|2406.11|2421.09|2408.09|2419.11|2406.11|26
1623874750000|2021-06-16 20:19:10|2419.13|2406.13|2418.21|2405.21|2419.22|2406.22|2418.21|2405.21|33
1623874760000|2021-06-16 20:19:20|2418.22|2405.22|2417.43|2404.43|2418.99|2405.99|2417.22|2404.22|33
1623874770000|2021-06-16 20:19:30|2417.55|2404.55|2416.24|2403.24|2417.55|2404.55|2416.24|2403.24|35
1623874780000|2021-06-16 20:19:40|2416.34|2403.34|2416.02|2403.02|2416.34|2403.34|2415.92|2402.92|35
1623874790000|2021-06-16 20:19:50|2415.97|2402.97|2415.62|2402.62|2416.01|2403.01|2415.41|2402.41|27
1623874800000|2021-06-16 20:20:00|2415.59|2402.59|2415.57|2402.57|2415.65|2402.65|2415.41|2402.41|29
1623874810000|2021-06-16 20:20:10|2415.53|2402.53|2415.09|2402.09|2415.53|2402.53|2414.85|2401.85|20
1623874820000|2021-06-16 20:20:20|2415.08|2402.08|2415.36|2402.36|2415.39|2402.39|2414.85|2401.85|22
1623874830000|2021-06-16 20:20:30|2415.37|2402.37|2416.59|2403.59|2416.71|2403.71|2415.37|2402.37|27
1623874840000|2021-06-16 20:20:40|2416.66|2403.66|2416.39|2403.39|2416.66|2403.66|2416.39|2403.39|26
1623874850000|2021-06-16 20:20:50|2416.45|2403.45|2415.71|2402.71|2416.45|2403.45|2415.66|2402.66|23
1623874860000|2021-06-16 20:21:00|2415.7|2402.7|2412.84|2399.84|2415.7|2402.7|2412.83|2399.83|29
1623874870000|2021-06-16 20:21:10|2412.85|2399.85|2412.86|2399.86|2413.04|2400.04|2412.85|2399.85|27
1623874880000|2021-06-16 20:21:20|2412.87|2399.87|2412.93|2399.93|2413.54|2400.54|2412.41|2399.41|36
1623874890000|2021-06-16 20:21:30|2412.87|2399.87|2411.59|2398.59|2412.87|2399.87|2411.38|2398.38|35
1623874900000|2021-06-16 20:21:40|2411.94|2398.94|2412.66|2399.66|2412.66|2399.66|2411.51|2398.51|31
1623874910000|2021-06-16 20:21:50|2412.85|2399.85|2413.3|2400.3|2413.3|2400.3|2412.55|2399.55|27
1623874920000|2021-06-16 20:22:00|2413.31|2400.31|2412.25|2399.25|2413.31|2400.31|2412.25|2399.25|30
1623874930000|2021-06-16 20:22:10|2412.42|2399.42|2411.71|2398.71|2412.54|2399.54|2411.71|2398.71|22
1623874940000|2021-06-16 20:22:20|2411.67|2398.67|2412.1|2399.1|2412.15|2399.15|2411.67|2398.67|22
1623874950000|2021-06-16 20:22:30|2412.09|2399.09|2413.83|2400.83|2413.83|2400.83|2412.09|2399.09|27
1623874960000|2021-06-16 20:22:40|2413.77|2400.77|2414.6|2401.6|2414.62|2401.62|2413.73|2400.73|31
1623874970000|2021-06-16 20:22:50|2414.57|2401.57|2415.91|2402.91|2415.91|2402.91|2414.5|2401.5|36
1623874980000|2021-06-16 20:23:00|2416|2403|2414.17|2401.17|2416|2403|2414.17|2401.17|24
1623874990000|2021-06-16 20:23:10|2414.16|2401.16|2414.11|2401.11|2414.21|2401.21|2414.1|2401.1|12
1623875000000|2021-06-16 20:23:20|2414.1|2401.1|2414.28|2401.28|2414.32|2401.32|2414.1|2401.1|8
1623875010000|2021-06-16 20:23:30|2414.29|2401.29|2414.46|2401.46|2414.61|2401.61|2414.29|2401.29|13
1623875020000|2021-06-16 20:23:40|2414.58|2401.58|2415.39|2402.39|2415.39|2402.39|2414.32|2401.32|20
1623875030000|2021-06-16 20:23:50|2415.31|2402.31|2415.46|2402.46|2415.53|2402.53|2415.31|2402.31|12
1623875040000|2021-06-16 20:24:00|2415.47|2402.47|2414.27|2401.27|2415.57|2402.57|2414.13|2401.13|24
1623875050000|2021-06-16 20:24:10|2414.28|2401.28|2414.2|2401.2|2414.28|2401.28|2414.12|2401.12|8
1623875060000|2021-06-16 20:24:20|2414.31|2401.31|2414.62|2401.62|2414.62|2401.62|2414.05|2401.05|22
1623875070000|2021-06-16 20:24:30|2414.59|2401.59|2414.53|2401.53|2414.6|2401.6|2414.53|2401.53|21
1623875080000|2021-06-16 20:24:40|2414.56|2401.56|2413.59|2400.59|2414.56|2401.56|2413.58|2400.58|22
1623875090000|2021-06-16 20:24:50|2413.55|2400.55|2412.64|2399.64|2413.56|2400.56|2412.64|2399.64|19
1623875100000|2021-06-16 20:25:00|2412.66|2399.66|2410.29|2397.29|2412.74|2399.74|2410.23|2397.23|24
1623875110000|2021-06-16 20:25:10|2410.14|2397.14|2412.8|2399.8|2412.8|2399.8|2410.14|2397.14|36
1623875120000|2021-06-16 20:25:20|2412.86|2399.86|2412.23|2399.23|2413.26|2400.26|2412.21|2399.21|30
1623875130000|2021-06-16 20:25:30|2412.28|2399.28|2413.46|2400.46|2413.47|2400.47|2412.22|2399.22|38
1623875140000|2021-06-16 20:25:40|2413.59|2400.59|2414.23|2401.23|2414.37|2401.37|2413.33|2400.33|28
1623875150000|2021-06-16 20:25:50|2414.25|2401.25|2413.96|2400.96|2414.38|2401.38|2413.96|2400.96|24
1623875160000|2021-06-16 20:26:00|2414.03|2401.03|2415.39|2402.39|2415.39|2402.39|2414.03|2401.03|30
1623875170000|2021-06-16 20:26:10|2415.41|2402.41|2416.81|2403.81|2416.81|2403.81|2415.4|2402.4|31
1623875180000|2021-06-16 20:26:20|2416.8|2403.8|2417.21|2404.21|2417.32|2404.32|2416.8|2403.8|28
1623875190000|2021-06-16 20:26:30|2417.25|2404.25|2417.45|2404.45|2417.47|2404.47|2417.02|2404.02|36
1623875200000|2021-06-16 20:26:40|2417.47|2404.47|2417.46|2404.46|2417.59|2404.59|2417.13|2404.13|35
1623875210000|2021-06-16 20:26:50|2417.21|2404.21|2417.14|2404.14|2417.51|2404.51|2417.14|2404.14|24
1623875220000|2021-06-16 20:27:00|2417.42|2404.42|2417.62|2404.62|2417.9|2404.9|2417.22|2404.22|27
1623875230000|2021-06-16 20:27:10|2417.56|2404.56|2415.19|2402.19|2417.56|2404.56|2415.19|2402.19|30
1623875240000|2021-06-16 20:27:20|2415.23|2402.23|2415.9|2402.9|2415.9|2402.9|2415.12|2402.12|35
1623875250000|2021-06-16 20:27:30|2415.96|2402.96|2417.09|2404.09|2417.1|2404.1|2415.96|2402.96|33
1623875260000|2021-06-16 20:27:40|2417.01|2404.01|2415.06|2402.06|2417.17|2404.17|2415.05|2402.05|35
1623875270000|2021-06-16 20:27:50|2415|2402|2412.42|2399.42|2415|2402|2412.33|2399.33|30
1623875280000|2021-06-16 20:28:00|2412.43|2399.43|2412.6|2399.6|2412.6|2399.6|2412.25|2399.25|23
1623875290000|2021-06-16 20:28:10|2412.32|2399.32|2412.38|2399.38|2412.52|2399.52|2412.32|2399.32|19
1623875300000|2021-06-16 20:28:20|2412.4|2399.4|2412.27|2399.27|2412.4|2399.4|2412.01|2399.01|21
1623875310000|2021-06-16 20:28:30|2412.19|2399.19|2412.15|2399.15|2412.29|2399.29|2412.13|2399.13|19
1623875320000|2021-06-16 20:28:40|2412.14|2399.14|2411.38|2398.38|2412.15|2399.15|2411.06|2398.06|31
1623875330000|2021-06-16 20:28:50|2411.39|2398.39|2412.89|2399.89|2412.93|2399.93|2411.39|2398.39|34
1623875340000|2021-06-16 20:29:00|2412.96|2399.96|2412.57|2399.57|2413.37|2400.37|2412.44|2399.44|31
1623875350000|2021-06-16 20:29:10|2412.6|2399.6|2413.8|2400.8|2414.02|2401.02|2412.57|2399.57|30
1623875360000|2021-06-16 20:29:20|2413.84|2400.84|2414.48|2401.48|2414.5|2401.5|2413.39|2400.39|32
1623875370000|2021-06-16 20:29:30|2414.51|2401.51|2414.65|2401.65|2414.65|2401.65|2414.15|2401.15|20
1623875380000|2021-06-16 20:29:40|2414.43|2401.43|2414.39|2401.39|2414.71|2401.71|2414.16|2401.16|15
1623875390000|2021-06-16 20:29:50|2413.93|2400.93|2413.33|2400.33|2414.04|2401.04|2413.27|2400.27|28
1623875400000|2021-06-16 20:30:00|2413.44|2400.44|2412.94|2399.94|2413.44|2400.44|2412.88|2399.88|24
1623875410000|2021-06-16 20:30:10|2412.95|2399.95|2410.66|2397.66|2412.97|2399.97|2410.04|2397.04|34
1623875420000|2021-06-16 20:30:20|2410.77|2397.77|2411.38|2398.38|2411.38|2398.38|2410.38|2397.38|37
1623875430000|2021-06-16 20:30:30|2411.35|2398.35|2410.88|2397.88|2411.7|2398.7|2410.78|2397.78|33
1623875440000|2021-06-16 20:30:40|2410.64|2397.64|2411.41|2398.41|2411.49|2398.49|2410.64|2397.64|34
1623875450000|2021-06-16 20:30:50|2411.23|2398.23|2411.48|2398.48|2411.51|2398.51|2410.89|2397.89|30
1623875460000|2021-06-16 20:31:00|2411.52|2398.52|2411.85|2398.85|2411.85|2398.85|2411.48|2398.48|30
1623875470000|2021-06-16 20:31:10|2411.8|2398.8|2411.72|2398.72|2411.93|2398.93|2411.65|2398.65|28
1623875480000|2021-06-16 20:31:20|2411.69|2398.69|2411.8|2398.8|2411.8|2398.8|2411.59|2398.59|18
1623875490000|2021-06-16 20:31:30|2411.76|2398.76|2412.86|2399.86|2413.27|2400.27|2411.76|2398.76|31
1623875500000|2021-06-16 20:31:40|2412.85|2399.85|2413.59|2400.59|2413.86|2400.86|2412.44|2399.44|35
1623875510000|2021-06-16 20:31:50|2413.71|2400.71|2413.47|2400.47|2413.89|2400.89|2413.11|2400.11|21
1623875520000|2021-06-16 20:32:00|2413.46|2400.46|2414.87|2401.87|2414.87|2401.87|2412.75|2399.75|16
1623875530000|2021-06-16 20:32:10|2415.02|2402.02|2415.33|2402.33|2416.15|2403.15|2414.72|2401.72|35
1623875540000|2021-06-16 20:32:20|2415.48|2402.48|2415.66|2402.66|2416.09|2403.09|2415.05|2402.05|30
1623875550000|2021-06-16 20:32:30|2415.59|2402.59|2416.1|2403.1|2416.15|2403.15|2415.03|2402.03|26
1623875560000|2021-06-16 20:32:40|2416.12|2403.12|2416.32|2403.32|2416.32|2403.32|2415.05|2402.05|25
1623875570000|2021-06-16 20:32:50|2416.33|2403.33|2414.99|2401.99|2416.33|2403.33|2414.88|2401.88|37
1623875580000|2021-06-16 20:33:00|2415|2402|2414.99|2401.99|2415.2|2402.2|2414.96|2401.96|29
1623875590000|2021-06-16 20:33:10|2414.81|2401.81|2411.95|2398.95|2414.81|2401.81|2411.94|2398.94|31
1623875600000|2021-06-16 20:33:20|2412.02|2399.02|2412.23|2399.23|2412.4|2399.4|2412.02|2399.02|33
1623875610000|2021-06-16 20:33:30|2412.22|2399.22|2412.63|2399.63|2412.7|2399.7|2412.2|2399.2|24
1623875620000|2021-06-16 20:33:40|2412.9|2399.9|2412.44|2399.44|2412.96|2399.96|2412.4|2399.4|30
1623875630000|2021-06-16 20:33:50|2412.43|2399.43|2412.14|2399.14|2412.43|2399.43|2411.92|2398.92|23
1623875640000|2021-06-16 20:34:00|2412.2|2399.2|2411.31|2398.31|2412.21|2399.21|2411.13|2398.13|23
1623875650000|2021-06-16 20:34:10|2411.21|2398.21|2410.91|2397.91|2411.21|2398.21|2410.87|2397.87|26
1623875660000|2021-06-16 20:34:20|2411.03|2398.03|2410.23|2397.23|2411.03|2398.03|2410.19|2397.19|19
1623875670000|2021-06-16 20:34:30|2410.26|2397.26|2409.93|2396.93|2410.26|2397.26|2409.82|2396.82|13
1623875680000|2021-06-16 20:34:40|2409.96|2396.96|2410.02|2397.02|2410.16|2397.16|2409.87|2396.87|23
1623875690000|2021-06-16 20:34:50|2410.04|2397.04|2411.34|2398.34|2411.54|2398.54|2410.04|2397.04|9
1623875700000|2021-06-16 20:35:00|2411.33|2398.33|2411.46|2398.46|2411.46|2398.46|2411.24|2398.24|17
1623875710000|2021-06-16 20:35:10|2411.31|2398.31|2412.11|2399.11|2412.11|2399.11|2411.31|2398.31|23
1623875720000|2021-06-16 20:35:20|2411.71|2398.71|2411.83|2398.83|2411.98|2398.98|2411.52|2398.52|33
1623875730000|2021-06-16 20:35:30|2411.46|2398.46|2411.79|2398.79|2411.98|2398.98|2411.45|2398.45|25
1623875740000|2021-06-16 20:35:40|2411.76|2398.76|2410.42|2397.42|2411.97|2398.97|2410.23|2397.23|25
1623875750000|2021-06-16 20:35:50|2410.44|2397.44|2410.54|2397.54|2410.71|2397.71|2410.28|2397.28|29
1623875760000|2021-06-16 20:36:00|2410.52|2397.52|2408.31|2395.31|2410.52|2397.52|2408.27|2395.27|24
1623875770000|2021-06-16 20:36:10|2408.26|2395.26|2408.74|2395.74|2408.78|2395.78|2408.24|2395.24|18
1623875780000|2021-06-16 20:36:20|2408.77|2395.77|2409.87|2396.87|2409.88|2396.88|2408.57|2395.57|36
1623875790000|2021-06-16 20:36:30|2410.1|2397.1|2409.97|2396.97|2410.14|2397.14|2409.85|2396.85|35
1623875800000|2021-06-16 20:36:40|2409.95|2396.95|2407.88|2394.88|2409.95|2396.95|2407.88|2394.88|30
1623875810000|2021-06-16 20:36:50|2407.79|2394.79|2407.71|2394.71|2407.91|2394.91|2407.65|2394.65|13
1623875820000|2021-06-16 20:37:00|2407.69|2394.69|2406.32|2393.32|2407.69|2394.69|2406.22|2393.22|25
1623875830000|2021-06-16 20:37:10|2406.34|2393.34|2406.65|2393.65|2406.65|2393.65|2406.31|2393.31|25
1623875840000|2021-06-16 20:37:20|2406.54|2393.54|2407.21|2394.21|2407.21|2394.21|2406.53|2393.53|27
1623875850000|2021-06-16 20:37:30|2407.22|2394.22|2406.28|2393.28|2407.38|2394.38|2406.21|2393.21|22
1623875860000|2021-06-16 20:37:40|2406.27|2393.27|2406.52|2393.52|2406.55|2393.55|2405.59|2392.59|32
1623875870000|2021-06-16 20:37:50|2406.58|2393.58|2406.44|2393.44|2407.05|2394.05|2406.38|2393.38|33
1623875880000|2021-06-16 20:38:00|2406.42|2393.42|2406.57|2393.57|2406.68|2393.68|2406.35|2393.35|35
1623875890000|2021-06-16 20:38:10|2406.56|2393.56|2405.66|2392.66|2406.56|2393.56|2405.55|2392.55|29
1623875900000|2021-06-16 20:38:20|2405.64|2392.64|2405.58|2392.58|2405.72|2392.72|2405.58|2392.58|27
1623875910000|2021-06-16 20:38:30|2405.56|2392.56|2405.66|2392.66|2405.67|2392.67|2405.43|2392.43|26
1623875920000|2021-06-16 20:38:40|2405.49|2392.49|2404.81|2391.81|2405.49|2392.49|2404.54|2391.54|23
1623875930000|2021-06-16 20:38:50|2404.55|2391.55|2404.75|2391.75|2405.17|2392.17|2404.42|2391.42|34
1623875940000|2021-06-16 20:39:00|2404.68|2391.68|2404.85|2391.85|2405.88|2392.88|2404.61|2391.61|27
1623875950000|2021-06-16 20:39:10|2404.53|2391.53|2404.67|2391.67|2404.73|2391.73|2404.51|2391.51|13
1623875960000|2021-06-16 20:39:20|2404.72|2391.72|2404.74|2391.74|2404.93|2391.93|2404.58|2391.58|34
1623875970000|2021-06-16 20:39:30|2404.88|2391.88|2404.56|2391.56|2405.08|2392.08|2404.49|2391.49|33
1623875980000|2021-06-16 20:39:40|2404.51|2391.51|2404.58|2391.58|2404.6|2391.6|2404.51|2391.51|14
1623875990000|2021-06-16 20:39:50|2404.59|2391.59|2405.69|2392.69|2405.69|2392.69|2404.59|2391.59|10
1623876000000|2021-06-16 20:40:00|2405.7|2392.7|2405.98|2392.98|2406.04|2393.04|2405.67|2392.67|23
1623876010000|2021-06-16 20:40:10|2406|2393|2406.02|2393.02|2406.03|2393.03|2405.94|2392.94|9
1623876020000|2021-06-16 20:40:20|2406.05|2393.05|2406.23|2393.23|2406.78|2393.78|2405.93|2392.93|29
1623876030000|2021-06-16 20:40:30|2406.22|2393.22|2407.6|2394.6|2407.81|2394.81|2406.22|2393.22|25
1623876040000|2021-06-16 20:40:40|2407.74|2394.74|2408.89|2395.89|2409.07|2396.07|2407.74|2394.74|32
1623876050000|2021-06-16 20:40:50|2408.88|2395.88|2408.28|2395.28|2408.88|2395.88|2408.04|2395.04|28
1623876060000|2021-06-16 20:41:00|2408.32|2395.32|2408.52|2395.52|2408.79|2395.79|2408.3|2395.3|31
1623876070000|2021-06-16 20:41:10|2408.53|2395.53|2408.5|2395.5|2408.6|2395.6|2408.43|2395.43|33
1623876080000|2021-06-16 20:41:20|2408.49|2395.49|2410.31|2397.31|2410.31|2397.31|2408.26|2395.26|34
1623876090000|2021-06-16 20:41:30|2410.74|2397.74|2409.94|2396.94|2410.74|2397.74|2409.32|2396.32|30
1623876100000|2021-06-16 20:41:40|2410.09|2397.09|2409.41|2396.41|2410.17|2397.17|2409.31|2396.31|32
1623876110000|2021-06-16 20:41:50|2409.43|2396.43|2410.53|2397.53|2410.7|2397.7|2409.43|2396.43|19
1623876120000|2021-06-16 20:42:00|2410.46|2397.46|2411.6|2398.6|2411.8|2398.8|2410.37|2397.37|27
1623876130000|2021-06-16 20:42:10|2411.77|2398.77|2412.66|2399.66|2413.33|2400.33|2411.75|2398.75|38
1623876140000|2021-06-16 20:42:20|2413|2400|2412.84|2399.84|2413.35|2400.35|2412.37|2399.37|36
1623876150000|2021-06-16 20:42:30|2412.91|2399.91|2412.31|2399.31|2413.01|2400.01|2411.91|2398.91|37
1623876160000|2021-06-16 20:42:40|2412.34|2399.34|2412.49|2399.49|2412.6|2399.6|2412.25|2399.25|29
1623876170000|2021-06-16 20:42:50|2412.47|2399.47|2413.28|2400.28|2413.64|2400.64|2412.47|2399.47|33
1623876180000|2021-06-16 20:43:00|2413.18|2400.18|2410.5|2397.5|2413.18|2400.18|2410.5|2397.5|37
1623876190000|2021-06-16 20:43:10|2410.56|2397.56|2410.39|2397.39|2411.04|2398.04|2410.31|2397.31|23
1623876200000|2021-06-16 20:43:20|2410.4|2397.4|2410.81|2397.81|2410.9|2397.9|2410.4|2397.4|29
1623876210000|2021-06-16 20:43:30|2410.8|2397.8|2411.04|2398.04|2411.11|2398.11|2410.65|2397.65|27
1623876220000|2021-06-16 20:43:40|2411.12|2398.12|2411.84|2398.84|2411.84|2398.84|2411.05|2398.05|26
1623876230000|2021-06-16 20:43:50|2411.91|2398.91|2411.48|2398.48|2411.99|2398.99|2411.48|2398.48|17
1623876240000|2021-06-16 20:44:00|2411.45|2398.45|2412.46|2399.46|2412.46|2399.46|2411.37|2398.37|24
1623876250000|2021-06-16 20:44:10|2412.22|2399.22|2411.28|2398.28|2412.22|2399.22|2411.24|2398.24|33
1623876260000|2021-06-16 20:44:20|2411.35|2398.35|2410.54|2397.54|2411.35|2398.35|2410.44|2397.44|30
1623876270000|2021-06-16 20:44:30|2410.53|2397.53|2409.78|2396.78|2410.53|2397.53|2409.78|2396.78|23
1623876280000|2021-06-16 20:44:40|2409.8|2396.8|2410.43|2397.43|2410.43|2397.43|2409.8|2396.8|28
1623876290000|2021-06-16 20:44:50|2410.37|2397.37|2410.45|2397.45|2410.58|2397.58|2410.34|2397.34|37
1623876300000|2021-06-16 20:45:00|2410.47|2397.47|2408.58|2395.58|2410.47|2397.47|2408.48|2395.48|26
1623876310000|2021-06-16 20:45:10|2408.6|2395.6|2408.33|2395.33|2408.97|2395.97|2408.3|2395.3|28
1623876320000|2021-06-16 20:45:20|2408.3|2395.3|2409.78|2396.78|2409.78|2396.78|2408.3|2395.3|28
1623876330000|2021-06-16 20:45:30|2409.67|2396.67|2410.34|2397.34|2410.58|2397.58|2409.67|2396.67|36
1623876340000|2021-06-16 20:45:40|2410.62|2397.62|2410.97|2397.97|2410.98|2397.98|2410.53|2397.53|20
1623876350000|2021-06-16 20:45:50|2410.92|2397.92|2411.26|2398.26|2411.26|2398.26|2410.6|2397.6|29
1623876360000|2021-06-16 20:46:00|2411.24|2398.24|2411.76|2398.76|2411.76|2398.76|2410.94|2397.94|28
1623876370000|2021-06-16 20:46:10|2411.78|2398.78|2412.77|2399.77|2412.87|2399.87|2411.68|2398.68|33
1623876380000|2021-06-16 20:46:20|2412.89|2399.89|2413.2|2400.2|2413.25|2400.25|2412.75|2399.75|37
1623876390000|2021-06-16 20:46:30|2413.05|2400.05|2413.54|2400.54|2413.78|2400.78|2413.05|2400.05|33
1623876400000|2021-06-16 20:46:40|2413.52|2400.52|2414.13|2401.13|2415.17|2402.17|2413.51|2400.51|36
1623876410000|2021-06-16 20:46:50|2414.07|2401.07|2414.54|2401.54|2414.55|2401.55|2413.51|2400.51|37
1623876420000|2021-06-16 20:47:00|2414.46|2401.46|2415.84|2402.84|2415.85|2402.85|2414.28|2401.28|27
1623876430000|2021-06-16 20:47:10|2415.81|2402.81|2416.03|2403.03|2416.23|2403.23|2415.47|2402.47|37
1623876440000|2021-06-16 20:47:20|2415.94|2402.94|2414.94|2401.94|2416.28|2403.28|2414.94|2401.94|38
1623876450000|2021-06-16 20:47:30|2414.87|2401.87|2415.39|2402.39|2415.39|2402.39|2414.8|2401.8|28
1623876460000|2021-06-16 20:47:40|2415.3|2402.3|2414.87|2401.87|2415.3|2402.3|2414.53|2401.53|19
1623876470000|2021-06-16 20:47:50|2414.79|2401.79|2413.56|2400.56|2414.81|2401.81|2413.56|2400.56|28
1623876480000|2021-06-16 20:48:00|2413.53|2400.53|2413.56|2400.56|2413.79|2400.79|2413.53|2400.53|11
1623876490000|2021-06-16 20:48:10|2413.57|2400.57|2413.94|2400.94|2413.94|2400.94|2413.57|2400.57|9
1623876500000|2021-06-16 20:48:20|2414.13|2401.13|2414.48|2401.48|2414.83|2401.83|2414.13|2401.13|30
1623876510000|2021-06-16 20:48:30|2414.45|2401.45|2413.02|2400.02|2414.45|2401.45|2412.97|2399.97|23
1623876520000|2021-06-16 20:48:40|2413.03|2400.03|2414.5|2401.5|2414.5|2401.5|2412.93|2399.93|27
1623876530000|2021-06-16 20:48:50|2414.51|2401.51|2413.5|2400.5|2414.75|2401.75|2413.5|2400.5|26
1623876540000|2021-06-16 20:49:00|2413.45|2400.45|2413.32|2400.32|2413.61|2400.61|2413.07|2400.07|15
1623876550000|2021-06-16 20:49:10|2413.19|2400.19|2413.2|2400.2|2413.31|2400.31|2412.98|2399.98|28
1623876560000|2021-06-16 20:49:20|2413.26|2400.26|2413.05|2400.05|2413.31|2400.31|2413.03|2400.03|16
1623876570000|2021-06-16 20:49:30|2413.07|2400.07|2413.01|2400.01|2413.07|2400.07|2413.01|2400.01|6
1623876580000|2021-06-16 20:49:40|2413.06|2400.06|2413.03|2400.03|2413.19|2400.19|2413.02|2400.02|16
1623876590000|2021-06-16 20:49:50|2413.04|2400.04|2412.49|2399.49|2413.04|2400.04|2412.48|2399.48|18
1623876600000|2021-06-16 20:50:00|2412.48|2399.48|2412.14|2399.14|2412.48|2399.48|2411.41|2398.41|24
1623876610000|2021-06-16 20:50:10|2412.04|2399.04|2411.94|2398.94|2412.15|2399.15|2411.64|2398.64|26
1623876620000|2021-06-16 20:50:20|2411.95|2398.95|2412.4|2399.4|2412.69|2399.69|2411.85|2398.85|20
1623876630000|2021-06-16 20:50:30|2412.57|2399.57|2413.52|2400.52|2413.52|2400.52|2412.57|2399.57|31
1623876640000|2021-06-16 20:50:40|2413.36|2400.36|2413.07|2400.07|2413.36|2400.36|2413.04|2400.04|20
1623876650000|2021-06-16 20:50:50|2413.13|2400.13|2413.66|2400.66|2413.8|2400.8|2413.11|2400.11|28
1623876660000|2021-06-16 20:51:00|2413.67|2400.67|2415.09|2402.09|2415.09|2402.09|2413.67|2400.67|25
1623876670000|2021-06-16 20:51:10|2414.77|2401.77|2414.78|2401.78|2415.04|2402.04|2414.77|2401.77|17
1623876680000|2021-06-16 20:51:20|2415.02|2402.02|2413.22|2400.22|2415.02|2402.02|2413.22|2400.22|14
1623876690000|2021-06-16 20:51:30|2413.23|2400.23|2412.77|2399.77|2413.26|2400.26|2412.67|2399.67|14
1623876700000|2021-06-16 20:51:40|2412.84|2399.84|2413|2400|2413.25|2400.25|2412.84|2399.84|25
1623876710000|2021-06-16 20:51:50|2413.04|2400.04|2413|2400|2413.3|2400.3|2412.89|2399.89|30
1623876720000|2021-06-16 20:52:00|2413.03|2400.03|2413.21|2400.21|2413.72|2400.72|2413.03|2400.03|24
1623876730000|2021-06-16 20:52:10|2413.13|2400.13|2414.14|2401.14|2414.39|2401.39|2413.13|2400.13|16
1623876740000|2021-06-16 20:52:20|2414.16|2401.16|2413.57|2400.57|2414.16|2401.16|2413.1|2400.1|12
1623876750000|2021-06-16 20:52:30|2413.52|2400.52|2414.26|2401.26|2414.77|2401.77|2413.52|2400.52|24
1623876760000|2021-06-16 20:52:40|2414.42|2401.42|2414.82|2401.82|2415.54|2402.54|2414.26|2401.26|22
1623876770000|2021-06-16 20:52:50|2415.18|2402.18|2414.79|2401.79|2415.9|2402.9|2414.79|2401.79|30
1623876780000|2021-06-16 20:53:00|2414.26|2401.26|2414.26|2401.26|2415.6|2402.6|2414.26|2401.26|25
1623876790000|2021-06-16 20:53:10|2414.84|2401.84|2414.78|2401.78|2415.3|2402.3|2414.57|2401.57|13
1623876800000|2021-06-16 20:53:20|2414.51|2401.51|2414.3|2401.3|2414.91|2401.91|2414.1|2401.1|17
1623876810000|2021-06-16 20:53:30|2414.37|2401.37|2414.26|2401.26|2414.85|2401.85|2414.03|2401.03|19
1623876820000|2021-06-16 20:53:40|2414.22|2401.22|2414.71|2401.71|2415.06|2402.06|2414.2|2401.2|15
1623876830000|2021-06-16 20:53:50|2414|2401|2414.47|2401.47|2414.47|2401.47|2414|2401|12
1623876840000|2021-06-16 20:54:00|2414.01|2401.01|2413.86|2400.86|2414.42|2401.42|2413.06|2400.06|17
1623876850000|2021-06-16 20:54:10|2413.9|2400.9|2412.83|2399.83|2413.9|2400.9|2412.81|2399.81|23
1623876860000|2021-06-16 20:54:20|2413|2400|2412.8|2399.8|2413|2400|2412.76|2399.76|18
1623876870000|2021-06-16 20:54:30|2412.74|2399.74|2412.72|2399.72|2412.83|2399.83|2412.71|2399.71|11
1623876880000|2021-06-16 20:54:40|2412.85|2399.85|2412.75|2399.75|2413.28|2400.28|2412.54|2399.54|16
1623876890000|2021-06-16 20:54:50|2412.74|2399.74|2412.8|2399.8|2412.91|2399.91|2412.6|2399.6|9
1623876900000|2021-06-16 20:55:00|2412.64|2399.64|2412.43|2399.43|2413.02|2400.02|2412.43|2399.43|22
1623876910000|2021-06-16 20:55:10|2412.44|2399.44|2413.71|2400.71|2413.71|2400.71|2412.44|2399.44|15
1623876920000|2021-06-16 20:55:20|2413.74|2400.74|2413.71|2400.71|2413.74|2400.74|2413.71|2400.71|6
1623876930000|2021-06-16 20:55:30|2413.77|2400.77|2414.07|2401.07|2414.31|2401.31|2413.71|2400.71|13
1623876940000|2021-06-16 20:55:40|2414.02|2401.02|2413.93|2400.93|2414.11|2401.11|2413.71|2400.71|16
1623876950000|2021-06-16 20:55:50|2413.75|2400.75|2412.73|2399.73|2413.75|2400.75|2412.73|2399.73|17
1623876960000|2021-06-16 20:56:00|2412.67|2399.67|2412.79|2399.79|2413.86|2400.86|2412.64|2399.64|12
1623876970000|2021-06-16 20:56:10|2412.6|2399.6|2411.09|2398.09|2412.6|2399.6|2411.09|2398.09|17
1623876980000|2021-06-16 20:56:20|2411.04|2398.04|2411.09|2398.09|2411.18|2398.18|2411.04|2398.04|5
1623876990000|2021-06-16 20:56:30|2411.17|2398.17|2411.12|2398.12|2411.17|2398.17|2410.35|2397.35|27
1623877000000|2021-06-16 20:56:40|2411.1|2398.1|2411.7|2398.7|2411.7|2398.7|2410.72|2397.72|27
1623877010000|2021-06-16 20:56:50|2411.72|2398.72|2411.55|2398.55|2411.9|2398.9|2411.53|2398.53|29
1623877020000|2021-06-16 20:57:00|2411.61|2398.61|2410.67|2397.67|2411.65|2398.65|2410.27|2397.27|21
1623877030000|2021-06-16 20:57:10|2410.57|2397.57|2410.72|2397.72|2410.84|2397.84|2410.57|2397.57|18
1623877040000|2021-06-16 20:57:20|2410.7|2397.7|2411.53|2398.53|2411.53|2398.53|2410.36|2397.36|19
1623877050000|2021-06-16 20:57:30|2411.29|2398.29|2410.85|2397.85|2411.29|2398.29|2410.85|2397.85|15
1623877060000|2021-06-16 20:57:40|2410.83|2397.83|2410.85|2397.85|2410.9|2397.9|2410.83|2397.83|11
1623877070000|2021-06-16 20:57:50|2410.86|2397.86|2410.81|2397.81|2410.99|2397.99|2410.78|2397.78|10
1623877080000|2021-06-16 20:58:00|2410.82|2397.82|2410.4|2397.4|2410.87|2397.87|2410.4|2397.4|10
1623877090000|2021-06-16 20:58:10|2410.27|2397.27|2410.21|2397.21|2410.52|2397.52|2410.16|2397.16|11
1623877100000|2021-06-16 20:58:20|2409.73|2396.73|2409.06|2396.06|2409.73|2396.73|2409.06|2396.06|10
1623877110000|2021-06-16 20:58:30|2409.07|2396.07|2408.16|2395.16|2409.4|2396.4|2408.04|2395.04|29
1623877120000|2021-06-16 20:58:40|2408.02|2395.02|2408.43|2395.43|2408.43|2395.43|2408.02|2395.02|24
1623877130000|2021-06-16 20:58:50|2408.42|2395.42|2408.58|2395.58|2408.58|2395.58|2408.3|2395.3|24
1623877140000|2021-06-16 20:59:00|2408.59|2395.59|2407.88|2394.88|2409.41|2396.41|2407.86|2394.86|37
1623877150000|2021-06-16 20:59:10|2407.9|2394.9|2408.06|2395.06|2408.06|2395.06|2407.87|2394.87|22
1623877160000|2021-06-16 20:59:20|2408.07|2395.07|2407.08|2394.08|2408.24|2395.24|2407.08|2394.08|25
1623877170000|2021-06-16 20:59:30|2406.96|2393.96|2406.33|2393.33|2406.96|2393.96|2405.9|2392.9|37
1623877180000|2021-06-16 20:59:40|2406.35|2393.35|2406.29|2393.29|2406.37|2393.37|2406.14|2393.14|26
1623877190000|2021-06-16 20:59:50|2406.3|2393.3|2406.46|2393.46|2406.46|2393.46|2406.28|2393.28|13
1623877200000|2021-06-16 21:00:00|2406.45|2393.45|2405.15|2392.15|2406.45|2393.45|2405.11|2392.11|23
1623877210000|2021-06-16 21:00:10|2405.14|2392.14|2404.66|2391.66|2405.15|2392.15|2404.66|2391.66|28
1623877220000|2021-06-16 21:00:20|2404.7|2391.7|2404.57|2391.57|2404.7|2391.7|2403.98|2390.98|30
1623877230000|2021-06-16 21:00:30|2404.54|2391.54|2403.98|2390.98|2404.54|2391.54|2403.98|2390.98|24
1623877240000|2021-06-16 21:00:40|2404.02|2391.02|2403.63|2390.63|2404.02|2391.02|2403.51|2390.51|18
1623877250000|2021-06-16 21:00:50|2403.59|2390.59|2404.44|2391.44|2404.58|2391.58|2403.59|2390.59|27
1623877260000|2021-06-16 21:01:00|2404.48|2391.48|2404.58|2391.58|2404.83|2391.83|2404.32|2391.32|31
1623877270000|2021-06-16 21:01:10|2404.61|2391.61|2404.8|2391.8|2404.91|2391.91|2404.61|2391.61|21
1623877280000|2021-06-16 21:01:20|2404.83|2391.83|2405|2392|2405.12|2392.12|2404.82|2391.82|34
1623877290000|2021-06-16 21:01:30|2405.04|2392.04|2405.47|2392.47|2405.51|2392.51|2405.03|2392.03|33
1623877300000|2021-06-16 21:01:40|2405.64|2392.64|2406.06|2393.06|2406.41|2393.41|2405.61|2392.61|28
1623877310000|2021-06-16 21:01:50|2406.07|2393.07|2407.27|2394.27|2407.76|2394.76|2406.06|2393.06|37
1623877320000|2021-06-16 21:02:00|2407.21|2394.21|2409.02|2396.02|2409.02|2396.02|2407.21|2394.21|34
1623877330000|2021-06-16 21:02:10|2409.05|2396.05|2407.1|2394.1|2409.23|2396.23|2407.06|2394.06|33
1623877340000|2021-06-16 21:02:20|2407.11|2394.11|2406.47|2393.47|2407.11|2394.11|2406.47|2393.47|28
1623877350000|2021-06-16 21:02:30|2406.48|2393.48|2406.96|2393.96|2407.01|2394.01|2405.46|2392.46|38
1623877360000|2021-06-16 21:02:40|2406.9|2393.9|2406.9|2393.9|2407.05|2394.05|2406.8|2393.8|29
1623877370000|2021-06-16 21:02:50|2406.89|2393.89|2406.45|2393.45|2406.89|2393.89|2406.35|2393.35|25
1623877380000|2021-06-16 21:03:00|2406.48|2393.48|2406.81|2393.81|2406.93|2393.93|2406.48|2393.48|29
1623877390000|2021-06-16 21:03:10|2406.79|2393.79|2406.56|2393.56|2406.96|2393.96|2406.28|2393.28|29
1623877400000|2021-06-16 21:03:20|2406.57|2393.57|2406.38|2393.38|2406.57|2393.57|2406.33|2393.33|13
1623877410000|2021-06-16 21:03:30|2406.55|2393.55|2407.02|2394.02|2407.11|2394.11|2406.55|2393.55|35
1623877420000|2021-06-16 21:03:40|2407.04|2394.04|2406.79|2393.79|2407.05|2394.05|2406.78|2393.78|27
1623877430000|2021-06-16 21:03:50|2406.8|2393.8|2407.17|2394.17|2407.17|2394.17|2406.8|2393.8|31
1623877440000|2021-06-16 21:04:00|2407.13|2394.13|2406.64|2393.64|2407.18|2394.18|2406.64|2393.64|33
1623877450000|2021-06-16 21:04:10|2406.61|2393.61|2406.52|2393.52|2406.62|2393.62|2406.52|2393.52|16
1623877460000|2021-06-16 21:04:20|2406.63|2393.63|2406.76|2393.76|2406.84|2393.84|2406.63|2393.63|31
1623877470000|2021-06-16 21:04:30|2406.78|2393.78|2406.97|2393.97|2407.01|2394.01|2406.78|2393.78|19
1623877480000|2021-06-16 21:04:40|2407|2394|2407.37|2394.37|2407.37|2394.37|2407|2394|9
1623877490000|2021-06-16 21:04:50|2407.4|2394.4|2407.35|2394.35|2407.4|2394.4|2407.3|2394.3|9
1623877500000|2021-06-16 21:05:00|2407.02|2394.02|2406.19|2393.19|2407.23|2394.23|2406.19|2393.19|11
1623877510000|2021-06-16 21:05:10|2405.85|2392.85|2406.37|2393.37|2406.37|2393.37|2405.77|2392.77|19
1623877520000|2021-06-16 21:05:20|2406.35|2393.35|2406.35|2393.35|2406.38|2393.38|2406.34|2393.34|13
1623877530000|2021-06-16 21:05:30|2406.36|2393.36|2405.12|2392.12|2406.36|2393.36|2405.12|2392.12|15
1623877540000|2021-06-16 21:05:40|2405.2|2392.2|2405.22|2392.22|2405.24|2392.24|2405.12|2392.12|20
1623877550000|2021-06-16 21:05:50|2405.23|2392.23|2405.24|2392.24|2405.25|2392.25|2405.18|2392.18|22
1623877560000|2021-06-16 21:06:00|2405.28|2392.28|2406.75|2393.75|2406.79|2393.79|2405.21|2392.21|26
1623877570000|2021-06-16 21:06:10|2406.77|2393.77|2406.38|2393.38|2406.77|2393.77|2406.38|2393.38|5
1623877580000|2021-06-16 21:06:20|2406.59|2393.59|2406.12|2393.12|2406.65|2393.65|2406.05|2393.05|16
1623877590000|2021-06-16 21:06:30|2405.93|2392.93|2406.78|2393.78|2406.78|2393.78|2405.84|2392.84|23
1623877600000|2021-06-16 21:06:40|2406.77|2393.77|2406.95|2393.95|2407.11|2394.11|2406.63|2393.63|34
1623877610000|2021-06-16 21:06:50|2406.92|2393.92|2407.07|2394.07|2407.15|2394.15|2406.92|2393.92|28
1623877620000|2021-06-16 21:07:00|2407.11|2394.11|2405.8|2392.8|2407.11|2394.11|2405.8|2392.8|28
1623877630000|2021-06-16 21:07:10|2405.79|2392.79|2405.83|2392.83|2405.91|2392.91|2405.79|2392.79|18
1623877640000|2021-06-16 21:07:20|2405.8|2392.8|2405.41|2392.41|2405.8|2392.8|2405.26|2392.26|20
1623877650000|2021-06-16 21:07:30|2405.4|2392.4|2405|2392|2405.5|2392.5|2405|2392|21
1623877660000|2021-06-16 21:07:40|2404.96|2391.96|2404.14|2391.14|2405.13|2392.13|2404.05|2391.05|32
1623877670000|2021-06-16 21:07:50|2404.15|2391.15|2403.79|2390.79|2404.5|2391.5|2403.79|2390.79|23
1623877680000|2021-06-16 21:08:00|2403.63|2390.63|2403|2390|2404.04|2391.04|2402.99|2389.99|28
1623877690000|2021-06-16 21:08:10|2403.01|2390.01|2402.67|2389.67|2403.01|2390.01|2402.33|2389.33|34
1623877700000|2021-06-16 21:08:20|2402.68|2389.68|2402.06|2389.06|2402.84|2389.84|2401.15|2388.15|29
1623877710000|2021-06-16 21:08:30|2402.1|2389.1|2402.68|2389.68|2402.68|2389.68|2401.97|2388.97|27
1623877720000|2021-06-16 21:08:40|2402.55|2389.55|2402.53|2389.53|2402.69|2389.69|2402.38|2389.38|16
1623877730000|2021-06-16 21:08:50|2402.57|2389.57|2402.42|2389.42|2402.57|2389.57|2402.38|2389.38|22
1623877740000|2021-06-16 21:09:00|2402.51|2389.51|2404.47|2391.47|2405.52|2392.52|2402.51|2389.51|33
1623877750000|2021-06-16 21:09:10|2404.49|2391.49|2404.57|2391.57|2404.57|2391.57|2404.15|2391.15|26
1623877760000|2021-06-16 21:09:20|2404.6|2391.6|2405.09|2392.09|2405.26|2392.26|2404.6|2391.6|29
1623877770000|2021-06-16 21:09:30|2404.94|2391.94|2404.36|2391.36|2404.94|2391.94|2404.23|2391.23|31
1623877780000|2021-06-16 21:09:40|2404.37|2391.37|2404.05|2391.05|2404.37|2391.37|2404.05|2391.05|22
1623877790000|2021-06-16 21:09:50|2404.01|2391.01|2405.3|2392.3|2405.41|2392.41|2404.01|2391.01|21
1623877800000|2021-06-16 21:10:00|2405.31|2392.31|2405.46|2392.46|2405.85|2392.85|2405.16|2392.16|35
1623877810000|2021-06-16 21:10:10|2405.47|2392.47|2405.49|2392.49|2405.85|2392.85|2405.35|2392.35|28
1623877820000|2021-06-16 21:10:20|2405.5|2392.5|2405.35|2392.35|2405.62|2392.62|2404.4|2391.4|33
1623877830000|2021-06-16 21:10:30|2405.19|2392.19|2405.43|2392.43|2406|2393|2405.06|2392.06|32
1623877840000|2021-06-16 21:10:40|2405.53|2392.53|2407|2394|2407.17|2394.17|2405.53|2392.53|30
1623877850000|2021-06-16 21:10:50|2407.02|2394.02|2406.67|2393.67|2407.02|2394.02|2406.62|2393.62|31
1623877860000|2021-06-16 21:11:00|2406.65|2393.65|2405.19|2392.19|2406.69|2393.69|2405.04|2392.04|32
1623877870000|2021-06-16 21:11:10|2405.24|2392.24|2406.7|2393.7|2406.77|2393.77|2405.19|2392.19|34
1623877880000|2021-06-16 21:11:20|2406.85|2393.85|2406.83|2393.83|2406.89|2393.89|2406.18|2393.18|30
1623877890000|2021-06-16 21:11:30|2407.58|2394.58|2406.88|2393.88|2407.73|2394.73|2406.8|2393.8|37
1623877900000|2021-06-16 21:11:40|2406.87|2393.87|2406.6|2393.6|2407.22|2394.22|2406.13|2393.13|34
1623877910000|2021-06-16 21:11:50|2406.63|2393.63|2405.8|2392.8|2406.63|2393.63|2405.52|2392.52|28
1623877920000|2021-06-16 21:12:00|2405.75|2392.75|2406.64|2393.64|2407.55|2394.55|2405.68|2392.68|37
1623877930000|2021-06-16 21:12:10|2406.66|2393.66|2408.45|2395.45|2408.5|2395.5|2406.62|2393.62|32
1623877940000|2021-06-16 21:12:20|2408.46|2395.46|2408.77|2395.77|2408.77|2395.77|2408.18|2395.18|26
1623877950000|2021-06-16 21:12:30|2408.8|2395.8|2407.62|2394.62|2408.84|2395.84|2407.59|2394.59|30
1623877960000|2021-06-16 21:12:40|2407.64|2394.64|2407.62|2394.62|2407.67|2394.67|2407.61|2394.61|12
1623877970000|2021-06-16 21:12:50|2407.64|2394.64|2407.77|2394.77|2408.03|2395.03|2407.58|2394.58|30
1623877980000|2021-06-16 21:13:00|2407.8|2394.8|2405.2|2392.2|2407.95|2394.95|2404.97|2391.97|29
1623877990000|2021-06-16 21:13:10|2405.23|2392.23|2406.06|2393.06|2406.06|2393.06|2405.23|2392.23|29
1623878000000|2021-06-16 21:13:20|2406.14|2393.14|2406.2|2393.2|2406.74|2393.74|2406.14|2393.14|34
1623878010000|2021-06-16 21:13:30|2406|2393|2405.9|2392.9|2406.43|2393.43|2405.25|2392.25|34
1623878020000|2021-06-16 21:13:40|2406.1|2393.1|2405.75|2392.75|2406.37|2393.37|2405.71|2392.71|21
1623878030000|2021-06-16 21:13:50|2405.76|2392.76|2405.58|2392.58|2405.76|2392.76|2405.45|2392.45|23
1623878040000|2021-06-16 21:14:00|2405.57|2392.57|2405.25|2392.25|2405.57|2392.57|2405.05|2392.05|19
1623878050000|2021-06-16 21:14:10|2405.27|2392.27|2404.94|2391.94|2405.27|2392.27|2404.92|2391.92|18
1623878060000|2021-06-16 21:14:20|2404.95|2391.95|2404.61|2391.61|2404.97|2391.97|2404.61|2391.61|7
1623878070000|2021-06-16 21:14:30|2403.83|2390.83|2403.08|2390.08|2403.93|2390.93|2402.92|2389.92|20
1623878080000|2021-06-16 21:14:40|2403.07|2390.07|2402.65|2389.65|2403.07|2390.07|2402.63|2389.63|26
1623878090000|2021-06-16 21:14:50|2402.63|2389.63|2402.69|2389.69|2402.81|2389.81|2402.62|2389.62|18
1623878100000|2021-06-16 21:15:00|2402.67|2389.67|2402.67|2389.67|2402.67|2389.67|2402.41|2389.41|18
1623878110000|2021-06-16 21:15:10|2402.65|2389.65|2402.59|2389.59|2402.67|2389.67|2402.3|2389.3|29
1623878120000|2021-06-16 21:15:20|2402.6|2389.6|2403.51|2390.51|2403.51|2390.51|2402.6|2389.6|31
1623878130000|2021-06-16 21:15:30|2403.61|2390.61|2404.69|2391.69|2404.69|2391.69|2403.54|2390.54|24
1623878140000|2021-06-16 21:15:40|2404.66|2391.66|2405.35|2392.35|2405.35|2392.35|2404.44|2391.44|29
1623878150000|2021-06-16 21:15:50|2405.24|2392.24|2406.16|2393.16|2406.18|2393.18|2405.13|2392.13|21
1623878160000|2021-06-16 21:16:00|2406.17|2393.17|2406.7|2393.7|2406.82|2393.82|2406.17|2393.17|9
1623878170000|2021-06-16 21:16:10|2406.68|2393.68|2407.36|2394.36|2407.38|2394.38|2406.64|2393.64|31
1623878180000|2021-06-16 21:16:20|2407.55|2394.55|2407.55|2394.55|2407.85|2394.85|2407.32|2394.32|31
1623878190000|2021-06-16 21:16:30|2407.81|2394.81|2408.69|2395.69|2408.69|2395.69|2407.4|2394.4|29
1623878200000|2021-06-16 21:16:40|2408.7|2395.7|2408.94|2395.94|2408.94|2395.94|2408.37|2395.37|25
1623878210000|2021-06-16 21:16:50|2408.98|2395.98|2409.7|2396.7|2409.81|2396.81|2408.9|2395.9|25
1623878220000|2021-06-16 21:17:00|2409.54|2396.54|2408.13|2395.13|2409.7|2396.7|2408.13|2395.13|36
1623878230000|2021-06-16 21:17:10|2408.19|2395.19|2407.85|2394.85|2408.19|2395.19|2407.79|2394.79|23
1623878240000|2021-06-16 21:17:20|2407.86|2394.86|2407.7|2394.7|2407.89|2394.89|2407.7|2394.7|22
1623878250000|2021-06-16 21:17:30|2407.78|2394.78|2407.96|2394.96|2408.05|2395.05|2407.76|2394.76|20
1623878260000|2021-06-16 21:17:40|2407.94|2394.94|2408.06|2395.06|2408.06|2395.06|2407.91|2394.91|17
1623878270000|2021-06-16 21:17:50|2408.09|2395.09|2408.27|2395.27|2408.45|2395.45|2408.06|2395.06|31
1623878280000|2021-06-16 21:18:00|2408.22|2395.22|2408.3|2395.3|2408.36|2395.36|2408.2|2395.2|21
1623878290000|2021-06-16 21:18:10|2408.44|2395.44|2408.36|2395.36|2408.7|2395.7|2408.25|2395.25|26
1623878300000|2021-06-16 21:18:20|2408.41|2395.41|2408.3|2395.3|2408.42|2395.42|2408.17|2395.17|29
1623878310000|2021-06-16 21:18:30|2408.5|2395.5|2408.2|2395.2|2408.63|2395.63|2408.2|2395.2|22
1623878320000|2021-06-16 21:18:40|2408.23|2395.23|2408.08|2395.08|2408.26|2395.26|2408.04|2395.04|20
1623878330000|2021-06-16 21:18:50|2408.02|2395.02|2408.05|2395.05|2408.05|2395.05|2407.8|2394.8|26
1623878340000|2021-06-16 21:19:00|2408.03|2395.03|2407.82|2394.82|2408.07|2395.07|2407.82|2394.82|28
1623878350000|2021-06-16 21:19:10|2407.8|2394.8|2407.82|2394.82|2407.93|2394.93|2407.72|2394.72|22
1623878360000|2021-06-16 21:19:20|2407.84|2394.84|2407.85|2394.85|2407.93|2394.93|2407.81|2394.81|27
1623878370000|2021-06-16 21:19:30|2407.84|2394.84|2407.72|2394.72|2407.91|2394.91|2407.72|2394.72|20
1623878380000|2021-06-16 21:19:40|2407.74|2394.74|2408.37|2395.37|2408.38|2395.38|2407.74|2394.74|20
1623878390000|2021-06-16 21:19:50|2408.44|2395.44|2408.8|2395.8|2408.95|2395.95|2408.44|2395.44|19
1623878400000|2021-06-16 21:20:00|2408.84|2395.84|2408.82|2395.82|2408.95|2395.95|2408.42|2395.42|23
1623878410000|2021-06-16 21:20:10|2408.64|2395.64|2409.19|2396.19|2409.48|2396.48|2408.45|2395.45|23
1623878420000|2021-06-16 21:20:20|2409.2|2396.2|2409.32|2396.32|2409.43|2396.43|2408.93|2395.93|23
1623878430000|2021-06-16 21:20:30|2409.33|2396.33|2409.52|2396.52|2409.58|2396.58|2409.23|2396.23|19
1623878440000|2021-06-16 21:20:40|2409.53|2396.53|2409.81|2396.81|2410.27|2397.27|2409.38|2396.38|26
1623878450000|2021-06-16 21:20:50|2409.8|2396.8|2410.01|2397.01|2410.69|2397.69|2409.79|2396.79|35
1623878460000|2021-06-16 21:21:00|2410.76|2397.76|2411.47|2398.47|2411.47|2398.47|2410.61|2397.61|36
1623878470000|2021-06-16 21:21:10|2411.48|2398.48|2411.92|2398.92|2412.07|2399.07|2411.48|2398.48|34
1623878480000|2021-06-16 21:21:20|2411.98|2398.98|2412.06|2399.06|2412.11|2399.11|2411.98|2398.98|33
1623878490000|2021-06-16 21:21:30|2412.07|2399.07|2412.09|2399.09|2412.17|2399.17|2411.95|2398.95|29
1623878500000|2021-06-16 21:21:40|2412.13|2399.13|2412.27|2399.27|2412.48|2399.48|2412.1|2399.1|35
1623878510000|2021-06-16 21:21:50|2412.05|2399.05|2412.14|2399.14|2412.16|2399.16|2412.01|2399.01|23
1623878520000|2021-06-16 21:22:00|2412.12|2399.12|2412.53|2399.53|2412.58|2399.58|2412.08|2399.08|32
1623878530000|2021-06-16 21:22:10|2412.42|2399.42|2412.7|2399.7|2412.7|2399.7|2412.21|2399.21|23
1623878540000|2021-06-16 21:22:20|2412.96|2399.96|2413.13|2400.13|2413.21|2400.21|2412.77|2399.77|20
1623878550000|2021-06-16 21:22:30|2413.4|2400.4|2414.95|2401.95|2415.13|2402.13|2413.4|2400.4|36
1623878560000|2021-06-16 21:22:40|2414.59|2401.59|2414.01|2401.01|2414.59|2401.59|2413.74|2400.74|33
1623878570000|2021-06-16 21:22:50|2413.91|2400.91|2412.85|2399.85|2414.03|2401.03|2412.81|2399.81|31
1623878580000|2021-06-16 21:23:00|2412.98|2399.98|2413.02|2400.02|2413.18|2400.18|2412.95|2399.95|27
1623878590000|2021-06-16 21:23:10|2413.07|2400.07|2412.69|2399.69|2413.07|2400.07|2412.68|2399.68|17
1623878600000|2021-06-16 21:23:20|2412.73|2399.73|2412.43|2399.43|2412.86|2399.86|2412.36|2399.36|31
1623878610000|2021-06-16 21:23:30|2412.45|2399.45|2412.46|2399.46|2412.48|2399.48|2412.4|2399.4|17
1623878620000|2021-06-16 21:23:40|2412.45|2399.45|2412.9|2399.9|2412.94|2399.94|2412.41|2399.41|25
1623878630000|2021-06-16 21:23:50|2412.82|2399.82|2412.5|2399.5|2412.82|2399.82|2412.5|2399.5|29
1623878640000|2021-06-16 21:24:00|2412.56|2399.56|2412.66|2399.66|2412.66|2399.66|2412.52|2399.52|22
1623878650000|2021-06-16 21:24:10|2412.61|2399.61|2412.51|2399.51|2412.61|2399.61|2412.49|2399.49|20
1623878660000|2021-06-16 21:24:20|2412.5|2399.5|2411.13|2398.13|2412.59|2399.59|2411.13|2398.13|24
1623878670000|2021-06-16 21:24:30|2411.14|2398.14|2411.14|2398.14|2411.14|2398.14|2410.2|2397.2|28
1623878680000|2021-06-16 21:24:40|2411.1|2398.1|2411.27|2398.27|2411.35|2398.35|2411.02|2398.02|22
1623878690000|2021-06-16 21:24:50|2411.3|2398.3|2411.11|2398.11|2411.39|2398.39|2411.01|2398.01|27
1623878700000|2021-06-16 21:25:00|2411.15|2398.15|2411.25|2398.25|2411.35|2398.35|2411.09|2398.09|24
1623878710000|2021-06-16 21:25:10|2411.17|2398.17|2410.87|2397.87|2411.17|2398.17|2410.46|2397.46|25
1623878720000|2021-06-16 21:25:20|2410.72|2397.72|2411.55|2398.55|2411.55|2398.55|2410.46|2397.46|32
1623878730000|2021-06-16 21:25:30|2411.73|2398.73|2411.89|2398.89|2412.05|2399.05|2411.54|2398.54|38
1623878740000|2021-06-16 21:25:40|2411.81|2398.81|2411.38|2398.38|2411.91|2398.91|2411.25|2398.25|34
1623878750000|2021-06-16 21:25:50|2411.39|2398.39|2412.5|2399.5|2412.5|2399.5|2411.39|2398.39|36
1623878760000|2021-06-16 21:26:00|2412.28|2399.28|2412.63|2399.63|2412.8|2399.8|2412.28|2399.28|29
1623878770000|2021-06-16 21:26:10|2412.64|2399.64|2413.02|2400.02|2413.02|2400.02|2412.08|2399.08|19
1623878780000|2021-06-16 21:26:20|2413.12|2400.12|2413.82|2400.82|2413.85|2400.85|2412.8|2399.8|28
1623878790000|2021-06-16 21:26:30|2413.85|2400.85|2414.9|2401.9|2414.9|2401.9|2413.75|2400.75|22
1623878800000|2021-06-16 21:26:40|2414.92|2401.92|2414.77|2401.77|2415.05|2402.05|2414.64|2401.64|25
1623878810000|2021-06-16 21:26:50|2414.76|2401.76|2414.69|2401.69|2414.89|2401.89|2414.68|2401.68|27
1623878820000|2021-06-16 21:27:00|2414.82|2401.82|2415.36|2402.36|2415.36|2402.36|2414.69|2401.69|26
1623878830000|2021-06-16 21:27:10|2415.24|2402.24|2415.86|2402.86|2415.88|2402.88|2415.24|2402.24|34
1623878840000|2021-06-16 21:27:20|2415.85|2402.85|2415.91|2402.91|2416.14|2403.14|2415.85|2402.85|27
1623878850000|2021-06-16 21:27:30|2416|2403|2416.28|2403.28|2416.28|2403.28|2415.89|2402.89|26
1623878860000|2021-06-16 21:27:40|2416.23|2403.23|2416.11|2403.11|2416.25|2403.25|2416.06|2403.06|23
1623878870000|2021-06-16 21:27:50|2416.1|2403.1|2416.11|2403.11|2416.12|2403.12|2416.02|2403.02|30
1623878880000|2021-06-16 21:28:00|2416.15|2403.15|2416.15|2403.15|2416.17|2403.17|2416.05|2403.05|20
1623878890000|2021-06-16 21:28:10|2416.16|2403.16|2415.82|2402.82|2416.16|2403.16|2415.8|2402.8|15
1623878900000|2021-06-16 21:28:20|2415.76|2402.76|2415.42|2402.42|2415.76|2402.76|2415.38|2402.38|22
1623878910000|2021-06-16 21:28:30|2415.41|2402.41|2415.22|2402.22|2415.42|2402.42|2415.22|2402.22|23
1623878920000|2021-06-16 21:28:40|2414.91|2401.91|2414.59|2401.59|2414.91|2401.91|2414.58|2401.58|15
1623878930000|2021-06-16 21:28:50|2414.61|2401.61|2414.89|2401.89|2415.04|2402.04|2414.61|2401.61|33
1623878940000|2021-06-16 21:29:00|2415.01|2402.01|2414.73|2401.73|2415.17|2402.17|2414.73|2401.73|30
1623878950000|2021-06-16 21:29:10|2414.75|2401.75|2414.88|2401.88|2414.98|2401.98|2414.59|2401.59|32
1623878960000|2021-06-16 21:29:20|2414.92|2401.92|2414.62|2401.62|2415.04|2402.04|2414.52|2401.52|26
1623878970000|2021-06-16 21:29:30|2414.54|2401.54|2414.63|2401.63|2414.66|2401.66|2414.47|2401.47|17
1623878980000|2021-06-16 21:29:40|2414.62|2401.62|2414.53|2401.53|2414.76|2401.76|2414.53|2401.53|14
1623878990000|2021-06-16 21:29:50|2414.56|2401.56|2414.58|2401.58|2414.8|2401.8|2414.56|2401.56|10
1623879000000|2021-06-16 21:30:00|2414.6|2401.6|2414.5|2401.5|2414.74|2401.74|2414.47|2401.47|11
1623879010000|2021-06-16 21:30:10|2414.48|2401.48|2414.44|2401.44|2414.51|2401.51|2414.39|2401.39|18
1623879020000|2021-06-16 21:30:20|2414.46|2401.46|2414.55|2401.55|2414.55|2401.55|2414.44|2401.44|15
1623879030000|2021-06-16 21:30:30|2414.6|2401.6|2415.13|2402.13|2415.2|2402.2|2414.46|2401.46|21
1623879040000|2021-06-16 21:30:40|2415.14|2402.14|2415.1|2402.1|2415.32|2402.32|2414.98|2401.98|24
1623879050000|2021-06-16 21:30:50|2415.12|2402.12|2415.29|2402.29|2415.39|2402.39|2415.07|2402.07|21
1623879060000|2021-06-16 21:31:00|2415.03|2402.03|2415.5|2402.5|2415.5|2402.5|2415.03|2402.03|31
1623879070000|2021-06-16 21:31:10|2415.45|2402.45|2415.13|2402.13|2415.52|2402.52|2415.09|2402.09|23
1623879080000|2021-06-16 21:31:20|2415.17|2402.17|2415.18|2402.18|2415.22|2402.22|2415.1|2402.1|28
1623879090000|2021-06-16 21:31:30|2415.19|2402.19|2415.26|2402.26|2415.29|2402.29|2415.14|2402.14|28
1623879100000|2021-06-16 21:31:40|2415.25|2402.25|2415.37|2402.37|2415.38|2402.38|2415.25|2402.25|14
1623879110000|2021-06-16 21:31:50|2415.41|2402.41|2415.52|2402.52|2415.56|2402.56|2415.41|2402.41|16
1623879120000|2021-06-16 21:32:00|2415.51|2402.51|2415.58|2402.58|2415.64|2402.64|2415.46|2402.46|20
1623879130000|2021-06-16 21:32:10|2415.63|2402.63|2415.61|2402.61|2415.69|2402.69|2415.57|2402.57|27
1623879140000|2021-06-16 21:32:20|2415.62|2402.62|2415.65|2402.65|2415.67|2402.67|2415.61|2402.61|14
1623879150000|2021-06-16 21:32:30|2415.66|2402.66|2415.96|2402.96|2416|2403|2415.6|2402.6|29
1623879160000|2021-06-16 21:32:40|2415.98|2402.98|2415.97|2402.97|2416.01|2403.01|2415.88|2402.88|34
1623879170000|2021-06-16 21:32:50|2415.99|2402.99|2416.19|2403.19|2416.36|2403.36|2415.92|2402.92|31
1623879180000|2021-06-16 21:33:00|2416.17|2403.17|2416.15|2403.15|2416.36|2403.36|2416.14|2403.14|24
1623879190000|2021-06-16 21:33:10|2416.19|2403.19|2415.9|2402.9|2416.19|2403.19|2415.9|2402.9|18
1623879200000|2021-06-16 21:33:20|2415.91|2402.91|2415.91|2402.91|2415.99|2402.99|2415.91|2402.91|14
1623879210000|2021-06-16 21:33:30|2415.92|2402.92|2415.79|2402.79|2415.95|2402.95|2415.78|2402.78|16
1623879220000|2021-06-16 21:33:40|2415.84|2402.84|2415.96|2402.96|2415.96|2402.96|2415.79|2402.79|22
1623879230000|2021-06-16 21:33:50|2415.95|2402.95|2416.12|2403.12|2416.26|2403.26|2415.95|2402.95|11
1623879240000|2021-06-16 21:34:00|2416.22|2403.22|2416.17|2403.17|2416.36|2403.36|2416.17|2403.17|8
1623879250000|2021-06-16 21:34:10|2416.13|2403.13|2416.08|2403.08|2416.17|2403.17|2416.07|2403.07|4
1623879260000|2021-06-16 21:34:20|2416.1|2403.1|2416.11|2403.11|2416.13|2403.13|2415.99|2402.99|16
1623879270000|2021-06-16 21:34:30|2416.09|2403.09|2416.28|2403.28|2416.53|2403.53|2416.09|2403.09|14
1623879280000|2021-06-16 21:34:40|2416.37|2403.37|2416.29|2403.29|2416.54|2403.54|2416.28|2403.28|14
1623879290000|2021-06-16 21:34:50|2416.28|2403.28|2416.22|2403.22|2416.28|2403.28|2416.22|2403.22|8
1623879300000|2021-06-16 21:35:00|2416.3|2403.3|2416.47|2403.47|2416.47|2403.47|2416.28|2403.28|14
1623879310000|2021-06-16 21:35:10|2416.43|2403.43|2416.54|2403.54|2416.54|2403.54|2416.42|2403.42|10
1623879320000|2021-06-16 21:35:20|2416.55|2403.55|2417.49|2404.49|2417.51|2404.51|2416.51|2403.51|26
1623879330000|2021-06-16 21:35:30|2417.53|2404.53|2417.47|2404.47|2417.59|2404.59|2417.14|2404.14|19
1623879340000|2021-06-16 21:35:40|2417.48|2404.48|2417.48|2404.48|2417.54|2404.54|2417.48|2404.48|7
1623879350000|2021-06-16 21:35:50|2417.47|2404.47|2417.93|2404.93|2417.93|2404.93|2417.47|2404.47|20
1623879360000|2021-06-16 21:36:00|2417.86|2404.86|2418.03|2405.03|2418.11|2405.11|2417.64|2404.64|32
1623879370000|2021-06-16 21:36:10|2418.02|2405.02|2418.03|2405.03|2418.16|2405.16|2417.95|2404.95|27
1623879380000|2021-06-16 21:36:20|2418.01|2405.01|2418.14|2405.14|2418.3|2405.3|2417.9|2404.9|32
1623879390000|2021-06-16 21:36:30|2418.15|2405.15|2418.67|2405.67|2418.67|2405.67|2418.15|2405.15|30
1623879400000|2021-06-16 21:36:40|2418.57|2405.57|2419.12|2406.12|2419.35|2406.35|2418.49|2405.49|30
1623879410000|2021-06-16 21:36:50|2419.05|2406.05|2419.1|2406.1|2419.19|2406.19|2418.96|2405.96|28
1623879420000|2021-06-16 21:37:00|2419.03|2406.03|2417.7|2404.7|2419.08|2406.08|2417.68|2404.68|34
1623879430000|2021-06-16 21:37:10|2417.54|2404.54|2417.27|2404.27|2417.54|2404.54|2417.04|2404.04|22
1623879440000|2021-06-16 21:37:20|2417.31|2404.31|2417.59|2404.59|2417.6|2404.6|2416.99|2403.99|29
1623879450000|2021-06-16 21:37:30|2417.61|2404.61|2417.88|2404.88|2417.9|2404.9|2417.61|2404.61|36
1623879460000|2021-06-16 21:37:40|2417.87|2404.87|2418.26|2405.26|2418.26|2405.26|2417.7|2404.7|32
1623879470000|2021-06-16 21:37:50|2418.27|2405.27|2418.4|2405.4|2418.55|2405.55|2418.27|2405.27|22
1623879480000|2021-06-16 21:38:00|2418.41|2405.41|2418.34|2405.34|2418.42|2405.42|2418.1|2405.1|31
1623879490000|2021-06-16 21:38:10|2418.32|2405.32|2418.01|2405.01|2418.36|2405.36|2418.01|2405.01|20
1623879500000|2021-06-16 21:38:20|2418|2405|2418|2405|2418.07|2405.07|2417.92|2404.92|19
1623879510000|2021-06-16 21:38:30|2418.07|2405.07|2418.06|2405.06|2418.07|2405.07|2417.86|2404.86|22
1623879520000|2021-06-16 21:38:40|2418.05|2405.05|2417.94|2404.94|2418.07|2405.07|2417.91|2404.91|13
1623879530000|2021-06-16 21:38:50|2417.93|2404.93|2417.91|2404.91|2417.93|2404.93|2417.9|2404.9|15
1623879540000|2021-06-16 21:39:00|2417.92|2404.92|2417.58|2404.58|2418.08|2405.08|2417.58|2404.58|26
1623879550000|2021-06-16 21:39:10|2417.6|2404.6|2417.34|2404.34|2417.62|2404.62|2417.17|2404.17|25
1623879560000|2021-06-16 21:39:20|2417.33|2404.33|2417.45|2404.45|2417.51|2404.51|2417.18|2404.18|22
1623879570000|2021-06-16 21:39:30|2417.46|2404.46|2417.42|2404.42|2417.51|2404.51|2417.28|2404.28|33
1623879580000|2021-06-16 21:39:40|2417.47|2404.47|2417.19|2404.19|2417.47|2404.47|2417.18|2404.18|28
1623879590000|2021-06-16 21:39:50|2417.15|2404.15|2416.97|2403.97|2417.16|2404.16|2416.65|2403.65|37
1623879600000|2021-06-16 21:40:00|2417|2404|2417|2404|2418.41|2405.41|2416.85|2403.85|36
1623879610000|2021-06-16 21:40:10|2416.85|2403.85|2416.8|2403.8|2417.02|2404.02|2416.74|2403.74|29
1623879620000|2021-06-16 21:40:20|2416.77|2403.77|2416.65|2403.65|2416.79|2403.79|2416.62|2403.62|14
1623879630000|2021-06-16 21:40:30|2416.67|2403.67|2416.12|2403.12|2416.69|2403.69|2416.12|2403.12|14
1623879640000|2021-06-16 21:40:40|2416.08|2403.08|2414.15|2401.15|2416.18|2403.18|2414.15|2401.15|24
1623879650000|2021-06-16 21:40:50|2414.01|2401.01|2412.69|2399.69|2414.06|2401.06|2412.64|2399.64|33
1623879660000|2021-06-16 21:41:00|2412.66|2399.66|2412.69|2399.69|2412.69|2399.69|2412.5|2399.5|13
1623879670000|2021-06-16 21:41:10|2412.5|2399.5|2413.28|2400.28|2413.32|2400.32|2412.4|2399.4|28
1623879680000|2021-06-16 21:41:20|2413.33|2400.33|2413.59|2400.59|2413.59|2400.59|2413.19|2400.19|37
1623879690000|2021-06-16 21:41:30|2413.67|2400.67|2415.65|2402.65|2415.65|2402.65|2413.67|2400.67|35
1623879700000|2021-06-16 21:41:40|2415.64|2402.64|2416.21|2403.21|2416.21|2403.21|2415.64|2402.64|31
1623879710000|2021-06-16 21:41:50|2416.13|2403.13|2416.04|2403.04|2416.16|2403.16|2415.98|2402.98|22
1623879720000|2021-06-16 21:42:00|2415.95|2402.95|2415.6|2402.6|2415.96|2402.96|2415.47|2402.47|18
1623879730000|2021-06-16 21:42:10|2415.63|2402.63|2415.48|2402.48|2415.8|2402.8|2415.28|2402.28|21
1623879740000|2021-06-16 21:42:20|2415.5|2402.5|2415.52|2402.52|2415.62|2402.62|2415.42|2402.42|15
1623879750000|2021-06-16 21:42:30|2415.53|2402.53|2415.41|2402.41|2415.6|2402.6|2415.41|2402.41|22
1623879760000|2021-06-16 21:42:40|2415.42|2402.42|2414.71|2401.71|2415.46|2402.46|2414.71|2401.71|22
1623879770000|2021-06-16 21:42:50|2414.72|2401.72|2414.86|2401.86|2414.86|2401.86|2414.67|2401.67|21
1623879780000|2021-06-16 21:43:00|2414.71|2401.71|2415.09|2402.09|2415.14|2402.14|2414.45|2401.45|30
1623879790000|2021-06-16 21:43:10|2415.1|2402.1|2414.69|2401.69|2415.19|2402.19|2414.69|2401.69|32
1623879800000|2021-06-16 21:43:20|2414.62|2401.62|2414.01|2401.01|2414.71|2401.71|2414.01|2401.01|34
1623879810000|2021-06-16 21:43:30|2413.94|2400.94|2414.08|2401.08|2414.12|2401.12|2413.94|2400.94|27
1623879820000|2021-06-16 21:43:40|2414.05|2401.05|2414.22|2401.22|2414.55|2401.55|2414.05|2401.05|32
1623879830000|2021-06-16 21:43:50|2414.23|2401.23|2414.19|2401.19|2414.25|2401.25|2414.08|2401.08|21
1623879840000|2021-06-16 21:44:00|2414.22|2401.22|2413.26|2400.26|2414.31|2401.31|2413.26|2400.26|17
1623879850000|2021-06-16 21:44:10|2413.25|2400.25|2412.31|2399.31|2413.25|2400.25|2412.31|2399.31|19
1623879860000|2021-06-16 21:44:20|2412.3|2399.3|2412.83|2399.83|2412.83|2399.83|2412.3|2399.3|16
1623879870000|2021-06-16 21:44:30|2412.77|2399.77|2412.72|2399.72|2413.05|2400.05|2412.68|2399.68|27
1623879880000|2021-06-16 21:44:40|2412.77|2399.77|2413.27|2400.27|2413.45|2400.45|2412.72|2399.72|32
1623879890000|2021-06-16 21:44:50|2413.22|2400.22|2413.13|2400.13|2413.28|2400.28|2413.08|2400.08|16
1623879900000|2021-06-16 21:45:00|2413.08|2400.08|2413.92|2400.92|2413.94|2400.94|2413.08|2400.08|22
1623879910000|2021-06-16 21:45:10|2413.9|2400.9|2413.74|2400.74|2413.9|2400.9|2413.74|2400.74|15
1623879920000|2021-06-16 21:45:20|2413.73|2400.73|2413.58|2400.58|2413.73|2400.73|2413.58|2400.58|18
1623879930000|2021-06-16 21:45:30|2413.57|2400.57|2413.62|2400.62|2413.71|2400.71|2413.44|2400.44|13
1623879940000|2021-06-16 21:45:40|2413.61|2400.61|2413.83|2400.83|2413.83|2400.83|2413.59|2400.59|16
1623879950000|2021-06-16 21:45:50|2413.8|2400.8|2413.66|2400.66|2413.82|2400.82|2413.66|2400.66|9
1623879960000|2021-06-16 21:46:00|2413.65|2400.65|2413.7|2400.7|2413.71|2400.71|2413.65|2400.65|8
1623879970000|2021-06-16 21:46:10|2413.73|2400.73|2413.9|2400.9|2413.95|2400.95|2413.73|2400.73|12
1623879980000|2021-06-16 21:46:20|2413.73|2400.73|2414.34|2401.34|2414.34|2401.34|2413.73|2400.73|19
1623879990000|2021-06-16 21:46:30|2414.18|2401.18|2414.24|2401.24|2414.29|2401.29|2414.12|2401.12|12
1623880000000|2021-06-16 21:46:40|2414.17|2401.17|2415.09|2402.09|2415.26|2402.26|2413.93|2400.93|22
1623880010000|2021-06-16 21:46:50|2415.38|2402.38|2415.36|2402.36|2415.48|2402.48|2415.29|2402.29|21
1623880020000|2021-06-16 21:47:00|2415.37|2402.37|2415.48|2402.48|2415.49|2402.49|2415.37|2402.37|20
1623880030000|2021-06-16 21:47:10|2415.52|2402.52|2415.51|2402.51|2415.64|2402.64|2414.68|2401.68|30
1623880040000|2021-06-16 21:47:20|2415.53|2402.53|2415.56|2402.56|2415.62|2402.62|2415.37|2402.37|9
1623880050000|2021-06-16 21:47:30|2416.17|2403.17|2415.59|2402.59|2416.28|2403.28|2415.53|2402.53|19
1623880060000|2021-06-16 21:47:40|2416.33|2403.33|2415.75|2402.75|2416.34|2403.34|2415.54|2402.54|25
1623880070000|2021-06-16 21:47:50|2415.65|2402.65|2415.46|2402.46|2415.65|2402.65|2415.17|2402.17|28
1623880080000|2021-06-16 21:48:00|2415.42|2402.42|2415.46|2402.46|2415.86|2402.86|2414.84|2401.84|26
1623880090000|2021-06-16 21:48:10|2414.63|2401.63|2415.55|2402.55|2415.81|2402.81|2414.63|2401.63|35
1623880100000|2021-06-16 21:48:20|2415.19|2402.19|2415.73|2402.73|2415.89|2402.89|2415.19|2402.19|32
1623880110000|2021-06-16 21:48:30|2415.8|2402.8|2416.1|2403.1|2416.16|2403.16|2415.67|2402.67|33
1623880120000|2021-06-16 21:48:40|2416.12|2403.12|2416.16|2403.16|2416.16|2403.16|2416.12|2403.12|17
1623880130000|2021-06-16 21:48:50|2416.18|2403.18|2416.11|2403.11|2416.18|2403.18|2416.1|2403.1|17
1623880140000|2021-06-16 21:49:00|2416.09|2403.09|2414.14|2401.14|2416.09|2403.09|2414.14|2401.14|23
1623880150000|2021-06-16 21:49:10|2414.2|2401.2|2414.49|2401.49|2414.67|2401.67|2414.2|2401.2|28
1623880160000|2021-06-16 21:49:20|2414.63|2401.63|2415.69|2402.69|2415.69|2402.69|2414.54|2401.54|18
1623880170000|2021-06-16 21:49:30|2415.67|2402.67|2415.94|2402.94|2416.02|2403.02|2415.32|2402.32|24
1623880180000|2021-06-16 21:49:40|2415.95|2402.95|2415.15|2402.15|2416.02|2403.02|2415.15|2402.15|15
1623880190000|2021-06-16 21:49:50|2415.17|2402.17|2414.9|2401.9|2415.18|2402.18|2414.9|2401.9|14
1623880200000|2021-06-16 21:50:00|2415.04|2402.04|2415.43|2402.43|2415.44|2402.44|2414.93|2401.93|21
1623880210000|2021-06-16 21:50:10|2415.41|2402.41|2414.86|2401.86|2415.41|2402.41|2414.55|2401.55|26
1623880220000|2021-06-16 21:50:20|2415.01|2402.01|2415.17|2402.17|2415.7|2402.7|2414.88|2401.88|23
1623880230000|2021-06-16 21:50:30|2415.43|2402.43|2416.39|2403.39|2416.57|2403.57|2415.43|2402.43|32
1623880240000|2021-06-16 21:50:40|2416.67|2403.67|2416.41|2403.41|2416.76|2403.76|2416.37|2403.37|25
1623880250000|2021-06-16 21:50:50|2416.43|2403.43|2416.45|2403.45|2416.49|2403.49|2415.59|2402.59|29
1623880260000|2021-06-16 21:51:00|2416.47|2403.47|2416.51|2403.51|2416.6|2403.6|2416.29|2403.29|30
1623880270000|2021-06-16 21:51:10|2416.48|2403.48|2415.71|2402.71|2416.64|2403.64|2415.61|2402.61|27
1623880280000|2021-06-16 21:51:20|2415.73|2402.73|2416.3|2403.3|2416.3|2403.3|2415.53|2402.53|31
1623880290000|2021-06-16 21:51:30|2416.33|2403.33|2414.35|2401.35|2416.51|2403.51|2414.35|2401.35|27
1623880300000|2021-06-16 21:51:40|2414.41|2401.41|2414.41|2401.41|2414.63|2401.63|2414.23|2401.23|20
1623880310000|2021-06-16 21:51:50|2414.45|2401.45|2414.78|2401.78|2415.92|2402.92|2414.45|2401.45|35
1623880320000|2021-06-16 21:52:00|2414.76|2401.76|2418.58|2405.58|2419.72|2406.72|2414.72|2401.72|37
1623880330000|2021-06-16 21:52:10|2418.62|2405.62|2419.84|2406.84|2419.94|2406.94|2418.36|2405.36|33
1623880340000|2021-06-16 21:52:20|2419.78|2406.78|2421.48|2408.48|2421.89|2408.89|2419.78|2406.78|25
1623880350000|2021-06-16 21:52:30|2421.5|2408.5|2420.91|2407.91|2421.71|2408.71|2420.89|2407.89|31
1623880360000|2021-06-16 21:52:40|2420.9|2407.9|2420.79|2407.79|2420.91|2407.91|2420.77|2407.77|27
1623880370000|2021-06-16 21:52:50|2420.78|2407.78|2418.42|2405.42|2420.84|2407.84|2418.42|2405.42|32
1623880380000|2021-06-16 21:53:00|2418.43|2405.43|2419.09|2406.09|2419.09|2406.09|2417.16|2404.16|33
1623880390000|2021-06-16 21:53:10|2419.12|2406.12|2420.08|2407.08|2420.38|2407.38|2418.78|2405.78|31
1623880400000|2021-06-16 21:53:20|2420.07|2407.07|2421.07|2408.07|2421.09|2408.09|2420.07|2407.07|30
1623880410000|2021-06-16 21:53:30|2421.18|2408.18|2420.43|2407.43|2421.18|2408.18|2420.14|2407.14|21
1623880420000|2021-06-16 21:53:40|2420.31|2407.31|2420.51|2407.51|2420.78|2407.78|2420.14|2407.14|22
1623880430000|2021-06-16 21:53:50|2420.55|2407.55|2420.56|2407.56|2420.98|2407.98|2420.35|2407.35|26
1623880440000|2021-06-16 21:54:00|2420.55|2407.55|2421.16|2408.16|2421.16|2408.16|2420.17|2407.17|18
1623880450000|2021-06-16 21:54:10|2421.15|2408.15|2421.07|2408.07|2421.22|2408.22|2420.77|2407.77|25
1623880460000|2021-06-16 21:54:20|2421.09|2408.09|2419.52|2406.52|2421.43|2408.43|2419.51|2406.51|32
1623880470000|2021-06-16 21:54:30|2419.66|2406.66|2421.41|2408.41|2421.41|2408.41|2419.66|2406.66|37
1623880480000|2021-06-16 21:54:40|2421.44|2408.44|2424.61|2411.61|2424.7|2411.7|2421.34|2408.34|36
1623880490000|2021-06-16 21:54:50|2424.57|2411.57|2423.97|2410.97|2424.79|2411.79|2423.51|2410.51|34
1623880500000|2021-06-16 21:55:00|2423.98|2410.98|2422.08|2409.08|2424.15|2411.15|2421.94|2408.94|33
1623880510000|2021-06-16 21:55:10|2422.21|2409.21|2421.98|2408.98|2422.42|2409.42|2421.91|2408.91|27
1623880520000|2021-06-16 21:55:20|2421.94|2408.94|2420.26|2407.26|2421.94|2408.94|2420.26|2407.26|30
1623880530000|2021-06-16 21:55:30|2420.3|2407.3|2420.01|2407.01|2420.3|2407.3|2420.01|2407.01|23
1623880540000|2021-06-16 21:55:40|2419.83|2406.83|2419.68|2406.68|2419.94|2406.94|2419.59|2406.59|25
1623880550000|2021-06-16 21:55:50|2419.71|2406.71|2420.79|2407.79|2420.79|2407.79|2419.57|2406.57|29
1623880560000|2021-06-16 21:56:00|2420.71|2407.71|2420.99|2407.99|2421.31|2408.31|2420.61|2407.61|34
1623880570000|2021-06-16 21:56:10|2421|2408|2419.3|2406.3|2421|2408|2419.23|2406.23|17
1623880580000|2021-06-16 21:56:20|2419.42|2406.42|2419.38|2406.38|2419.49|2406.49|2419.33|2406.33|22
1623880590000|2021-06-16 21:56:30|2419.32|2406.32|2419.36|2406.36|2419.4|2406.4|2419.25|2406.25|17
1623880600000|2021-06-16 21:56:40|2419.34|2406.34|2420.39|2407.39|2420.4|2407.4|2419.18|2406.18|20
1623880610000|2021-06-16 21:56:50|2420.41|2407.41|2420.67|2407.67|2420.94|2407.94|2420.41|2407.41|28
1623880620000|2021-06-16 21:57:00|2420.66|2407.66|2420.3|2407.3|2420.66|2407.66|2420.3|2407.3|18
1623880630000|2021-06-16 21:57:10|2420.41|2407.41|2421|2408|2421.61|2408.61|2420.41|2407.41|28
1623880640000|2021-06-16 21:57:20|2420.81|2407.81|2419.93|2406.93|2420.95|2407.95|2419.86|2406.86|34
1623880650000|2021-06-16 21:57:30|2419.94|2406.94|2418.83|2405.83|2420.03|2407.03|2418.83|2405.83|20
1623880660000|2021-06-16 21:57:40|2418.8|2405.8|2419.17|2406.17|2419.53|2406.53|2418.8|2405.8|16
1623880670000|2021-06-16 21:57:50|2418.93|2405.93|2419.27|2406.27|2419.3|2406.3|2418.91|2405.91|17
1623880680000|2021-06-16 21:58:00|2419.29|2406.29|2418.92|2405.92|2419.3|2406.3|2418.81|2405.81|22
1623880690000|2021-06-16 21:58:10|2419.02|2406.02|2419.01|2406.01|2419.24|2406.24|2418.76|2405.76|18
1623880700000|2021-06-16 21:58:20|2419.02|2406.02|2420.5|2407.5|2420.5|2407.5|2418.96|2405.96|27
1623880710000|2021-06-16 21:58:30|2420.44|2407.44|2420.78|2407.78|2421.11|2408.11|2420.15|2407.15|34
1623880720000|2021-06-16 21:58:40|2420.72|2407.72|2418.79|2405.79|2420.72|2407.72|2418.63|2405.63|34
1623880730000|2021-06-16 21:58:50|2418.82|2405.82|2418.31|2405.31|2418.98|2405.98|2418.31|2405.31|25
1623880740000|2021-06-16 21:59:00|2418.2|2405.2|2417.94|2404.94|2418.25|2405.25|2417.13|2404.13|34
1623880750000|2021-06-16 21:59:10|2417.96|2404.96|2418.33|2405.33|2418.33|2405.33|2417.86|2404.86|24
1623880760000|2021-06-16 21:59:20|2418.25|2405.25|2419.02|2406.02|2419.61|2406.61|2418.13|2405.13|36
1623880770000|2021-06-16 21:59:30|2418.95|2405.95|2418.5|2405.5|2418.95|2405.95|2418.35|2405.35|23
1623880780000|2021-06-16 21:59:40|2418.46|2405.46|2418.9|2405.9|2418.9|2405.9|2418.43|2405.43|27
1623880790000|2021-06-16 21:59:50|2418.91|2405.91|2419.48|2406.48|2419.54|2406.54|2418.83|2405.83|21
1623880800000|2021-06-16 22:00:00|2419.47|2406.47|2417.56|2404.56|2419.48|2406.48|2417.4|2404.4|26
1623880810000|2021-06-16 22:00:10|2417.53|2404.53|2418.06|2405.06|2418.06|2405.06|2417.53|2404.53|35
1623880820000|2021-06-16 22:00:20|2418.04|2405.04|2416.91|2403.91|2418.09|2405.09|2416.89|2403.89|29
1623880830000|2021-06-16 22:00:30|2416.9|2403.9|2416.89|2403.89|2417.06|2404.06|2416.87|2403.87|26
1623880840000|2021-06-16 22:00:40|2416.88|2403.88|2417.13|2404.13|2417.57|2404.57|2416.86|2403.86|30
1623880850000|2021-06-16 22:00:50|2417.14|2404.14|2417.34|2404.34|2417.85|2404.85|2417.14|2404.14|25
1623880860000|2021-06-16 22:01:00|2417.35|2404.35|2417.88|2404.88|2418.05|2405.05|2417.35|2404.35|31
1623880870000|2021-06-16 22:01:10|2417.89|2404.89|2418.65|2405.65|2418.65|2405.65|2417.63|2404.63|30
1623880880000|2021-06-16 22:01:20|2418.54|2405.54|2419.36|2406.36|2419.46|2406.46|2418.49|2405.49|19
1623880890000|2021-06-16 22:01:30|2419.42|2406.42|2419.07|2406.07|2419.44|2406.44|2418.9|2405.9|26
1623880900000|2021-06-16 22:01:40|2419.13|2406.13|2420.06|2407.06|2420.06|2407.06|2418.87|2405.87|30
1623880910000|2021-06-16 22:01:50|2420.07|2407.07|2420.29|2407.29|2420.32|2407.32|2419.98|2406.98|18
1623880920000|2021-06-16 22:02:00|2420.1|2407.1|2419.22|2406.22|2420.1|2407.1|2418.65|2405.65|27
1623880930000|2021-06-16 22:02:10|2419.4|2406.4|2419.83|2406.83|2419.83|2406.83|2419.34|2406.34|33
1623880940000|2021-06-16 22:02:20|2419.81|2406.81|2419.71|2406.71|2419.91|2406.91|2419.55|2406.55|27
1623880950000|2021-06-16 22:02:30|2419.62|2406.62|2420.26|2407.26|2420.36|2407.36|2419.62|2406.62|33
1623880960000|2021-06-16 22:02:40|2420.24|2407.24|2419.93|2406.93|2420.24|2407.24|2419.68|2406.68|31
1623880970000|2021-06-16 22:02:50|2419.94|2406.94|2418.73|2405.73|2419.94|2406.94|2418.73|2405.73|25
1623880980000|2021-06-16 22:03:00|2418.7|2405.7|2418.7|2405.7|2418.8|2405.8|2418.48|2405.48|16
1623880990000|2021-06-16 22:03:10|2418.71|2405.71|2418.58|2405.58|2418.81|2405.81|2418.51|2405.51|16
1623881000000|2021-06-16 22:03:20|2418.6|2405.6|2418.62|2405.62|2418.76|2405.76|2418.53|2405.53|22
1623881010000|2021-06-16 22:03:30|2418.57|2405.57|2418.59|2405.59|2418.63|2405.63|2418.57|2405.57|6
1623881020000|2021-06-16 22:03:40|2418.6|2405.6|2420.33|2407.33|2420.38|2407.38|2418.56|2405.56|26
1623881030000|2021-06-16 22:03:50|2420.35|2407.35|2420.22|2407.22|2420.41|2407.41|2420.19|2407.19|22
1623881040000|2021-06-16 22:04:00|2420.15|2407.15|2421.41|2408.41|2421.69|2408.69|2420.15|2407.15|26
1623881050000|2021-06-16 22:04:10|2421.42|2408.42|2421.58|2408.58|2421.93|2408.93|2421.41|2408.41|31
1623881060000|2021-06-16 22:04:20|2421.59|2408.59|2420.96|2407.96|2421.74|2408.74|2420.96|2407.96|27
1623881070000|2021-06-16 22:04:30|2420.98|2407.98|2421.3|2408.3|2421.33|2408.33|2420.98|2407.98|18
1623881080000|2021-06-16 22:04:40|2421.12|2408.12|2420.89|2407.89|2421.21|2408.21|2420.89|2407.89|21
1623881090000|2021-06-16 22:04:50|2420.78|2407.78|2419.99|2406.99|2420.78|2407.78|2419.99|2406.99|26
1623881100000|2021-06-16 22:05:00|2419.96|2406.96|2419.7|2406.7|2419.96|2406.96|2419.7|2406.7|12
1623881110000|2021-06-16 22:05:10|2419.71|2406.71|2419.31|2406.31|2419.71|2406.71|2419.31|2406.31|14
1623881120000|2021-06-16 22:05:20|2419.26|2406.26|2418.56|2405.56|2419.26|2406.26|2418.56|2405.56|29
1623881130000|2021-06-16 22:05:30|2418.54|2405.54|2418.5|2405.5|2418.54|2405.54|2418.32|2405.32|16
1623881140000|2021-06-16 22:05:40|2418.56|2405.56|2419.17|2406.17|2419.25|2406.25|2418.55|2405.55|34
1623881150000|2021-06-16 22:05:50|2419.19|2406.19|2419.65|2406.65|2419.73|2406.73|2419.09|2406.09|37
1623881160000|2021-06-16 22:06:00|2419.68|2406.68|2420.64|2407.64|2420.78|2407.78|2419.5|2406.5|29
1623881170000|2021-06-16 22:06:10|2420.18|2407.18|2420.57|2407.57|2420.58|2407.58|2420.15|2407.15|31
1623881180000|2021-06-16 22:06:20|2420.55|2407.55|2419.94|2406.94|2420.65|2407.65|2419.77|2406.77|32
1623881190000|2021-06-16 22:06:30|2419.86|2406.86|2420.41|2407.41|2420.41|2407.41|2419.78|2406.78|24
1623881200000|2021-06-16 22:06:40|2420.47|2407.47|2420.37|2407.37|2420.84|2407.84|2420.37|2407.37|31
1623881210000|2021-06-16 22:06:50|2420.34|2407.34|2420.15|2407.15|2420.34|2407.34|2419.88|2406.88|33
1623881220000|2021-06-16 22:07:00|2420.19|2407.19|2419.02|2406.02|2420.57|2407.57|2419.02|2406.02|24
1623881230000|2021-06-16 22:07:10|2419.01|2406.01|2419.72|2406.72|2420.19|2407.19|2418.84|2405.84|29
1623881240000|2021-06-16 22:07:20|2419.71|2406.71|2420.27|2407.27|2420.36|2407.36|2419.71|2406.71|29
1623881250000|2021-06-16 22:07:30|2420.1|2407.1|2422.06|2409.06|2422.06|2409.06|2419.84|2406.84|34
1623881260000|2021-06-16 22:07:40|2421.95|2408.95|2420.84|2407.84|2421.95|2408.95|2420.57|2407.57|30
1623881270000|2021-06-16 22:07:50|2420.88|2407.88|2420.36|2407.36|2421.07|2408.07|2420.24|2407.24|28
1623881280000|2021-06-16 22:08:00|2420.58|2407.58|2419.31|2406.31|2420.71|2407.71|2419.29|2406.29|25
1623881290000|2021-06-16 22:08:10|2419.29|2406.29|2419.54|2406.54|2420.12|2407.12|2419.29|2406.29|33
1623881300000|2021-06-16 22:08:20|2419.49|2406.49|2418.65|2405.65|2419.49|2406.49|2418.65|2405.65|14
1623881310000|2021-06-16 22:08:30|2418.66|2405.66|2419.22|2406.22|2419.59|2406.59|2417.56|2404.56|30
1623881320000|2021-06-16 22:08:40|2419.27|2406.27|2420.11|2407.11|2420.11|2407.11|2419.14|2406.14|27
1623881330000|2021-06-16 22:08:50|2420.13|2407.13|2420.21|2407.21|2420.33|2407.33|2420.04|2407.04|18
1623881340000|2021-06-16 22:09:00|2420.13|2407.13|2421.89|2408.89|2423.4|2410.4|2419.83|2406.83|32
1623881350000|2021-06-16 22:09:10|2421.82|2408.82|2421.99|2408.99|2422.15|2409.15|2421.13|2408.13|31
1623881360000|2021-06-16 22:09:20|2422.08|2409.08|2422.63|2409.63|2422.66|2409.66|2421.38|2408.38|32
1623881370000|2021-06-16 22:09:30|2422.66|2409.66|2422.61|2409.61|2422.78|2409.78|2422.46|2409.46|29
1623881380000|2021-06-16 22:09:40|2422.64|2409.64|2422.69|2409.69|2422.71|2409.71|2422.56|2409.56|20
1623881390000|2021-06-16 22:09:50|2422.73|2409.73|2422.66|2409.66|2422.75|2409.75|2422.64|2409.64|10
1623881400000|2021-06-16 22:10:00|2422.63|2409.63|2422.84|2409.84|2422.9|2409.9|2422.63|2409.63|14
1623881410000|2021-06-16 22:10:10|2422.83|2409.83|2422.93|2409.93|2422.93|2409.93|2422.8|2409.8|25
1623881420000|2021-06-16 22:10:20|2422.97|2409.97|2423.26|2410.26|2423.71|2410.71|2422.97|2409.97|34
1623881430000|2021-06-16 22:10:30|2423.21|2410.21|2423.41|2410.41|2423.5|2410.5|2422.49|2409.49|25
1623881440000|2021-06-16 22:10:40|2423.47|2410.47|2422.42|2409.42|2423.49|2410.49|2422.42|2409.42|22
1623881450000|2021-06-16 22:10:50|2422.41|2409.41|2420.66|2407.66|2422.42|2409.42|2420.62|2407.62|31
1623881460000|2021-06-16 22:11:00|2420.69|2407.69|2420.5|2407.5|2420.99|2407.99|2419.96|2406.96|31
1623881470000|2021-06-16 22:11:10|2420.38|2407.38|2419.08|2406.08|2420.4|2407.4|2419.08|2406.08|21
1623881480000|2021-06-16 22:11:20|2419.11|2406.11|2420.3|2407.3|2420.31|2407.31|2418.9|2405.9|27
1623881490000|2021-06-16 22:11:30|2420.31|2407.31|2421.17|2408.17|2421.17|2408.17|2420.1|2407.1|27
1623881500000|2021-06-16 22:11:40|2421.24|2408.24|2421.66|2408.66|2421.7|2408.7|2421.2|2408.2|27
1623881510000|2021-06-16 22:11:50|2421.65|2408.65|2421.38|2408.38|2421.72|2408.72|2421.28|2408.28|24
1623881520000|2021-06-16 22:12:00|2421.39|2408.39|2421.46|2408.46|2421.79|2408.79|2421.21|2408.21|24
1623881530000|2021-06-16 22:12:10|2421.47|2408.47|2420.64|2407.64|2421.47|2408.47|2420.54|2407.54|25
1623881540000|2021-06-16 22:12:20|2420.65|2407.65|2421.83|2408.83|2421.93|2408.93|2420.58|2407.58|24
1623881550000|2021-06-16 22:12:30|2421.82|2408.82|2421.71|2408.71|2421.88|2408.88|2421.65|2408.65|22
1623881560000|2021-06-16 22:12:40|2421.54|2408.54|2421.67|2408.67|2421.69|2408.69|2421.47|2408.47|16
1623881570000|2021-06-16 22:12:50|2421.68|2408.68|2419.92|2406.92|2421.68|2408.68|2419.88|2406.88|28
1623881580000|2021-06-16 22:13:00|2419.97|2406.97|2419.51|2406.51|2420|2407|2419.51|2406.51|19
1623881590000|2021-06-16 22:13:10|2419.5|2406.5|2419.13|2406.13|2419.58|2406.58|2419|2406|25
1623881600000|2021-06-16 22:13:20|2419.14|2406.14|2418.28|2405.28|2419.28|2406.28|2418.25|2405.25|27
1623881610000|2021-06-16 22:13:30|2418.39|2405.39|2417.07|2404.07|2418.39|2405.39|2416.77|2403.77|34
1623881620000|2021-06-16 22:13:40|2416.97|2403.97|2416.19|2403.19|2417.01|2404.01|2414.99|2401.99|39
1623881630000|2021-06-16 22:13:50|2415.94|2402.94|2414.87|2401.87|2416.56|2403.56|2414.59|2401.59|38
1623881640000|2021-06-16 22:14:00|2414.71|2401.71|2413.71|2400.71|2414.89|2401.89|2413.71|2400.71|27
1623881650000|2021-06-16 22:14:10|2413.74|2400.74|2415.03|2402.03|2415.03|2402.03|2413.64|2400.64|30
1623881660000|2021-06-16 22:14:20|2415.01|2402.01|2416.05|2403.05|2416.12|2403.12|2415.01|2402.01|32
1623881670000|2021-06-16 22:14:30|2415.94|2402.94|2416.09|2403.09|2416.57|2403.57|2415.57|2402.57|35
1623881680000|2021-06-16 22:14:40|2416.06|2403.06|2414.89|2401.89|2416.07|2403.07|2414.89|2401.89|30
1623881690000|2021-06-16 22:14:50|2414.86|2401.86|2414.71|2401.71|2414.94|2401.94|2414.56|2401.56|27
1623881700000|2021-06-16 22:15:00|2414.73|2401.73|2411.95|2398.95|2414.85|2401.85|2411.95|2398.95|31
1623881710000|2021-06-16 22:15:10|2411.83|2398.83|2413.85|2400.85|2414.23|2401.23|2411.83|2398.83|32
1623881720000|2021-06-16 22:15:20|2413.75|2400.75|2413.49|2400.49|2414.39|2401.39|2412.77|2399.77|29
1623881730000|2021-06-16 22:15:30|2413.92|2400.92|2413.07|2400.07|2414.99|2401.99|2413.03|2400.03|24
1623881740000|2021-06-16 22:15:40|2413.05|2400.05|2412.52|2399.52|2413.05|2400.05|2412.35|2399.35|30
1623881750000|2021-06-16 22:15:50|2412.54|2399.54|2412.39|2399.39|2412.6|2399.6|2412.39|2399.39|25
1623881760000|2021-06-16 22:16:00|2412.37|2399.37|2413.38|2400.38|2413.96|2400.96|2411.88|2398.88|36
1623881770000|2021-06-16 22:16:10|2413.26|2400.26|2413.14|2400.14|2413.26|2400.26|2412.72|2399.72|20
1623881780000|2021-06-16 22:16:20|2413.27|2400.27|2412.4|2399.4|2413.41|2400.41|2412.4|2399.4|34
1623881790000|2021-06-16 22:16:30|2412.12|2399.12|2411.73|2398.73|2412.24|2399.24|2411.46|2398.46|33
1623881800000|2021-06-16 22:16:40|2411.74|2398.74|2411.9|2398.9|2412.02|2399.02|2411.71|2398.71|19
1623881810000|2021-06-16 22:16:50|2411.95|2398.95|2412.61|2399.61|2412.61|2399.61|2411.59|2398.59|20
1623881820000|2021-06-16 22:17:00|2412.62|2399.62|2413.15|2400.15|2413.32|2400.32|2412.61|2399.61|36
1623881830000|2021-06-16 22:17:10|2413.14|2400.14|2412.9|2399.9|2413.17|2400.17|2412.81|2399.81|17
1623881840000|2021-06-16 22:17:20|2413.18|2400.18|2413.9|2400.9|2413.9|2400.9|2413.16|2400.16|26
1623881850000|2021-06-16 22:17:30|2413.85|2400.85|2412.03|2399.03|2414.29|2401.29|2412|2399|26
1623881860000|2021-06-16 22:17:40|2412.07|2399.07|2411.81|2398.81|2412.07|2399.07|2411.81|2398.81|16
1623881870000|2021-06-16 22:17:50|2411.75|2398.75|2410.87|2397.87|2411.9|2398.9|2410.87|2397.87|25
1623881880000|2021-06-16 22:18:00|2410.84|2397.84|2410.89|2397.89|2411.25|2398.25|2410.6|2397.6|28
1623881890000|2021-06-16 22:18:10|2410.88|2397.88|2407.6|2394.6|2410.97|2397.97|2407.6|2394.6|34
1623881900000|2021-06-16 22:18:20|2407.63|2394.63|2407.68|2394.68|2408.01|2395.01|2407.3|2394.3|23
1623881910000|2021-06-16 22:18:30|2407.65|2394.65|2407.88|2394.88|2408.81|2395.81|2407.56|2394.56|27
1623881920000|2021-06-16 22:18:40|2407.93|2394.93|2408.42|2395.42|2409.25|2396.25|2407.88|2394.88|23
1623881930000|2021-06-16 22:18:50|2408.43|2395.43|2408.12|2395.12|2408.43|2395.43|2407.93|2394.93|24
1623881940000|2021-06-16 22:19:00|2408.1|2395.1|2407.74|2394.74|2408.1|2395.1|2407.71|2394.71|8
1623881950000|2021-06-16 22:19:10|2407.67|2394.67|2406.4|2393.4|2407.72|2394.72|2406.4|2393.4|26
1623881960000|2021-06-16 22:19:20|2406.6|2393.6|2407.08|2394.08|2407.26|2394.26|2406.5|2393.5|26
1623881970000|2021-06-16 22:19:30|2407.12|2394.12|2407.69|2394.69|2407.82|2394.82|2407.12|2394.12|15
1623881980000|2021-06-16 22:19:40|2407.68|2394.68|2407.48|2394.48|2407.68|2394.68|2407.37|2394.37|14
1623881990000|2021-06-16 22:19:50|2407.49|2394.49|2407.83|2394.83|2407.9|2394.9|2407.49|2394.49|18
1623882000000|2021-06-16 22:20:00|2407.82|2394.82|2407.97|2394.97|2408.19|2395.19|2407.76|2394.76|21
1623882010000|2021-06-16 22:20:10|2407.96|2394.96|2408.35|2395.35|2408.41|2395.41|2407.91|2394.91|22
1623882020000|2021-06-16 22:20:20|2408.27|2395.27|2408.22|2395.22|2408.33|2395.33|2407.81|2394.81|23
1623882030000|2021-06-16 22:20:30|2408.23|2395.23|2408.01|2395.01|2408.35|2395.35|2408.01|2395.01|12
1623882040000|2021-06-16 22:20:40|2408.02|2395.02|2408.01|2395.01|2408.11|2395.11|2408.01|2395.01|8
1623882050000|2021-06-16 22:20:50|2408.09|2395.09|2408.24|2395.24|2408.24|2395.24|2408.09|2395.09|19
1623882060000|2021-06-16 22:21:00|2408.17|2395.17|2408.58|2395.58|2408.58|2395.58|2408.17|2395.17|16
1623882070000|2021-06-16 22:21:10|2408.57|2395.57|2410.4|2397.4|2410.4|2397.4|2408.46|2395.46|29
1623882080000|2021-06-16 22:21:20|2410.35|2397.35|2410.13|2397.13|2410.41|2397.41|2410.1|2397.1|23
1623882090000|2021-06-16 22:21:30|2410.21|2397.21|2410.17|2397.17|2410.21|2397.21|2409.65|2396.65|31
1623882100000|2021-06-16 22:21:40|2410.11|2397.11|2411.04|2398.04|2411.18|2398.18|2410.11|2397.11|24
1623882110000|2021-06-16 22:21:50|2411.13|2398.13|2410.72|2397.72|2411.5|2398.5|2410.72|2397.72|23
1623882120000|2021-06-16 22:22:00|2410.8|2397.8|2412.53|2399.53|2412.73|2399.73|2410.55|2397.55|34
1623882130000|2021-06-16 22:22:10|2412.51|2399.51|2411.56|2398.56|2412.55|2399.55|2411.11|2398.11|31
1623882140000|2021-06-16 22:22:20|2411.61|2398.61|2411.21|2398.21|2411.62|2398.62|2411.18|2398.18|11
1623882150000|2021-06-16 22:22:30|2411.29|2398.29|2412.31|2399.31|2412.31|2399.31|2411.24|2398.24|30
1623882160000|2021-06-16 22:22:40|2412.48|2399.48|2412.62|2399.62|2412.62|2399.62|2412.42|2399.42|18
1623882170000|2021-06-16 22:22:50|2412.5|2399.5|2412.29|2399.29|2412.5|2399.5|2411.9|2398.9|24
1623882180000|2021-06-16 22:23:00|2412.24|2399.24|2411.83|2398.83|2412.32|2399.32|2411.8|2398.8|20
1623882190000|2021-06-16 22:23:10|2411.79|2398.79|2411.77|2398.77|2411.89|2398.89|2411.67|2398.67|21
1623882200000|2021-06-16 22:23:20|2411.79|2398.79|2413.2|2400.2|2413.22|2400.22|2411.7|2398.7|30
1623882210000|2021-06-16 22:23:30|2413.3|2400.3|2412.99|2399.99|2413.4|2400.4|2412.98|2399.98|18
1623882220000|2021-06-16 22:23:40|2413.01|2400.01|2413.27|2400.27|2413.28|2400.28|2412.97|2399.97|15
1623882230000|2021-06-16 22:23:50|2413.28|2400.28|2413.34|2400.34|2413.44|2400.44|2413.27|2400.27|12
1623882240000|2021-06-16 22:24:00|2413.23|2400.23|2413.17|2400.17|2413.23|2400.23|2413.12|2400.12|12
1623882250000|2021-06-16 22:24:10|2413.2|2400.2|2411.65|2398.65|2413.2|2400.2|2411.64|2398.64|20
1623882260000|2021-06-16 22:24:20|2411.75|2398.75|2413.12|2400.12|2413.16|2400.16|2411.75|2398.75|30
1623882270000|2021-06-16 22:24:30|2413.11|2400.11|2412.78|2399.78|2413.44|2400.44|2412.67|2399.67|32
1623882280000|2021-06-16 22:24:40|2412.77|2399.77|2412.9|2399.9|2413.06|2400.06|2412.69|2399.69|32
1623882290000|2021-06-16 22:24:50|2412.78|2399.78|2411.34|2398.34|2412.78|2399.78|2411.23|2398.23|22
1623882300000|2021-06-16 22:25:00|2411.4|2398.4|2410.11|2397.11|2411.4|2398.4|2409.85|2396.85|27
1623882310000|2021-06-16 22:25:10|2410.14|2397.14|2411.41|2398.41|2411.41|2398.41|2409.73|2396.73|24
1623882320000|2021-06-16 22:25:20|2411.36|2398.36|2413.17|2400.17|2413.8|2400.8|2411.36|2398.36|36
1623882330000|2021-06-16 22:25:30|2413.21|2400.21|2409.89|2396.89|2413.21|2400.21|2409.89|2396.89|38
1623882340000|2021-06-16 22:25:40|2410.01|2397.01|2409|2396|2410.01|2397.01|2408.78|2395.78|34
1623882350000|2021-06-16 22:25:50|2409.11|2396.11|2408.86|2395.86|2409.11|2396.11|2408.57|2395.57|35
1623882360000|2021-06-16 22:26:00|2408.97|2395.97|2407.47|2394.47|2409.06|2396.06|2407.17|2394.17|33
1623882370000|2021-06-16 22:26:10|2407.5|2394.5|2407.44|2394.44|2407.56|2394.56|2407.4|2394.4|25
1623882380000|2021-06-16 22:26:20|2407.45|2394.45|2407.8|2394.8|2407.92|2394.92|2407.45|2394.45|23
1623882390000|2021-06-16 22:26:30|2407.79|2394.79|2408.37|2395.37|2408.37|2395.37|2407.7|2394.7|16
1623882400000|2021-06-16 22:26:40|2408.39|2395.39|2408.8|2395.8|2408.98|2395.98|2408.37|2395.37|31
1623882410000|2021-06-16 22:26:50|2408.77|2395.77|2404.98|2391.98|2408.81|2395.81|2404.85|2391.85|32
1623882420000|2021-06-16 22:27:00|2405.37|2392.37|2403.67|2390.67|2405.57|2392.57|2403.47|2390.47|34
1623882430000|2021-06-16 22:27:10|2403.6|2390.6|2402.59|2389.59|2404.11|2391.11|2402.43|2389.43|31
1623882440000|2021-06-16 22:27:20|2402.57|2389.57|2402.35|2389.35|2403.33|2390.33|2402.35|2389.35|39
1623882450000|2021-06-16 22:27:30|2402.2|2389.2|2402.25|2389.25|2402.54|2389.54|2402.13|2389.13|27
1623882460000|2021-06-16 22:27:40|2402.12|2389.12|2401.17|2388.17|2403.11|2390.11|2401.16|2388.16|28
1623882470000|2021-06-16 22:27:50|2401.18|2388.18|2402.91|2389.91|2402.91|2389.91|2401.18|2388.18|28
1623882480000|2021-06-16 22:28:00|2402.98|2389.98|2403.98|2390.98|2403.98|2390.98|2402.8|2389.8|31
1623882490000|2021-06-16 22:28:10|2404.1|2391.1|2404.16|2391.16|2404.65|2391.65|2404.1|2391.1|30
1623882500000|2021-06-16 22:28:20|2404.22|2391.22|2405.41|2392.41|2405.84|2392.84|2404.16|2391.16|25
1623882510000|2021-06-16 22:28:30|2405.38|2392.38|2405.92|2392.92|2406.01|2393.01|2405.33|2392.33|16
1623882520000|2021-06-16 22:28:40|2405.9|2392.9|2405.91|2392.91|2406.15|2393.15|2405.76|2392.76|13
1623882530000|2021-06-16 22:28:50|2405.83|2392.83|2403.72|2390.72|2405.85|2392.85|2403.72|2390.72|31
1623882540000|2021-06-16 22:29:00|2403.78|2390.78|2403.7|2390.7|2403.79|2390.79|2402.87|2389.87|27
1623882550000|2021-06-16 22:29:10|2403.63|2390.63|2402.54|2389.54|2403.84|2390.84|2402.42|2389.42|19
1623882560000|2021-06-16 22:29:20|2402.52|2389.52|2402.35|2389.35|2402.53|2389.53|2402.18|2389.18|16
1623882570000|2021-06-16 22:29:30|2402.34|2389.34|2403.07|2390.07|2403.18|2390.18|2402.09|2389.09|20
1623882580000|2021-06-16 22:29:40|2403.3|2390.3|2403.73|2390.73|2404.06|2391.06|2403.3|2390.3|26
1623882590000|2021-06-16 22:29:50|2403.54|2390.54|2403.38|2390.38|2403.64|2390.64|2403.12|2390.12|19
1623882600000|2021-06-16 22:30:00|2403.41|2390.41|2404.91|2391.91|2405.15|2392.15|2403.35|2390.35|34
1623882610000|2021-06-16 22:30:10|2404.87|2391.87|2405.77|2392.77|2405.78|2392.78|2404.85|2391.85|30
1623882620000|2021-06-16 22:30:20|2405.8|2392.8|2405.86|2392.86|2405.86|2392.86|2405.74|2392.74|7
1623882630000|2021-06-16 22:30:30|2405.95|2392.95|2406.48|2393.48|2406.55|2393.55|2405.64|2392.64|36
1623882640000|2021-06-16 22:30:40|2406.46|2393.46|2404.86|2391.86|2406.72|2393.72|2404.65|2391.65|29
1623882650000|2021-06-16 22:30:50|2404.84|2391.84|2405.28|2392.28|2405.38|2392.38|2404.84|2391.84|26
1623882660000|2021-06-16 22:31:00|2405.26|2392.26|2403.6|2390.6|2405.66|2392.66|2403.6|2390.6|38
1623882670000|2021-06-16 22:31:10|2403.84|2390.84|2402.62|2389.62|2404.43|2391.43|2402.27|2389.27|39
1623882680000|2021-06-16 22:31:20|2402.11|2389.11|2400.16|2387.16|2402.12|2389.12|2400.16|2387.16|36
1623882690000|2021-06-16 22:31:30|2401.05|2388.05|2398.8|2385.8|2401.15|2388.15|2398.8|2385.8|32
1623882700000|2021-06-16 22:31:40|2398.81|2385.81|2400.07|2387.07|2400.52|2387.52|2398.51|2385.51|33
1623882710000|2021-06-16 22:31:50|2399.93|2386.93|2398.33|2385.33|2399.93|2386.93|2398.33|2385.33|32
1623882720000|2021-06-16 22:32:00|2398.3|2385.3|2399.8|2386.8|2399.8|2386.8|2398.3|2385.3|31
1623882730000|2021-06-16 22:32:10|2399.69|2386.69|2399.81|2386.81|2400.58|2387.58|2399.69|2386.69|37
1623882740000|2021-06-16 22:32:20|2399.72|2386.72|2399.48|2386.48|2399.77|2386.77|2399.31|2386.31|25
1623882750000|2021-06-16 22:32:30|2399.35|2386.35|2400.59|2387.59|2400.59|2387.59|2399.27|2386.27|29
1623882760000|2021-06-16 22:32:40|2400.61|2387.61|2400.7|2387.7|2401.05|2388.05|2400.41|2387.41|38
1623882770000|2021-06-16 22:32:50|2400.71|2387.71|2401.34|2388.34|2401.34|2388.34|2400.71|2387.71|27
1623882780000|2021-06-16 22:33:00|2401.29|2388.29|2399.39|2386.39|2401.42|2388.42|2399.39|2386.39|27
1623882790000|2021-06-16 22:33:10|2399.53|2386.53|2401.37|2388.37|2401.37|2388.37|2399.47|2386.47|35
1623882800000|2021-06-16 22:33:20|2401.45|2388.45|2402.59|2389.59|2402.59|2389.59|2401.45|2388.45|22
1623882810000|2021-06-16 22:33:30|2402.66|2389.66|2402.75|2389.75|2402.75|2389.75|2402.6|2389.6|11
1623882820000|2021-06-16 22:33:40|2402.85|2389.85|2402.72|2389.72|2402.85|2389.85|2402.7|2389.7|7
1623882830000|2021-06-16 22:33:50|2403.16|2390.16|2401.63|2388.63|2403.2|2390.2|2401.63|2388.63|21
1623882840000|2021-06-16 22:34:00|2401.68|2388.68|2402.82|2389.82|2403.2|2390.2|2401.23|2388.23|36
1623882850000|2021-06-16 22:34:10|2402.81|2389.81|2402.92|2389.92|2403.12|2390.12|2401.56|2388.56|34
1623882860000|2021-06-16 22:34:20|2403.49|2390.49|2403.85|2390.85|2403.93|2390.93|2403.24|2390.24|23
1623882870000|2021-06-16 22:34:30|2403.9|2390.9|2405.11|2392.11|2405.11|2392.11|2403.83|2390.83|31
1623882880000|2021-06-16 22:34:40|2405.13|2392.13|2404.09|2391.09|2405.16|2392.16|2404.09|2391.09|31
1623882890000|2021-06-16 22:34:50|2404.08|2391.08|2404.45|2391.45|2404.46|2391.46|2404.08|2391.08|23
1623882900000|2021-06-16 22:35:00|2404.37|2391.37|2404.11|2391.11|2404.37|2391.37|2403.41|2390.41|28
1623882910000|2021-06-16 22:35:10|2404.14|2391.14|2402.92|2389.92|2404.16|2391.16|2402.88|2389.88|18
1623882920000|2021-06-16 22:35:20|2402.85|2389.85|2402.46|2389.46|2403.28|2390.28|2402.43|2389.43|19
1623882930000|2021-06-16 22:35:30|2403.15|2390.15|2402.32|2389.32|2403.52|2390.52|2402.32|2389.32|20
1623882940000|2021-06-16 22:35:40|2402.37|2389.37|2402.78|2389.78|2402.92|2389.92|2402.35|2389.35|21
1623882950000|2021-06-16 22:35:50|2402.72|2389.72|2402.42|2389.42|2402.72|2389.72|2402.02|2389.02|13
1623882960000|2021-06-16 22:36:00|2402.43|2389.43|2402.95|2389.95|2403.93|2390.93|2402.36|2389.36|34
1623882970000|2021-06-16 22:36:10|2402.86|2389.86|2402.77|2389.77|2402.86|2389.86|2402.27|2389.27|31
1623882980000|2021-06-16 22:36:20|2402.75|2389.75|2402.51|2389.51|2402.87|2389.87|2402.51|2389.51|21
1623882990000|2021-06-16 22:36:30|2402.06|2389.06|2401.26|2388.26|2402.37|2389.37|2401.17|2388.17|27
1623883000000|2021-06-16 22:36:40|2401.22|2388.22|2400.43|2387.43|2401.61|2388.61|2400.23|2387.23|28
1623883010000|2021-06-16 22:36:50|2400.56|2387.56|2400.64|2387.64|2401.35|2388.35|2400.37|2387.37|21
1623883020000|2021-06-16 22:37:00|2400.63|2387.63|2400.15|2387.15|2400.85|2387.85|2400.13|2387.13|21
1623883030000|2021-06-16 22:37:10|2400.16|2387.16|2399.65|2386.65|2400.19|2387.19|2399.04|2386.04|33
1623883040000|2021-06-16 22:37:20|2399.69|2386.69|2398.23|2385.23|2399.69|2386.69|2397.89|2384.89|34
1623883050000|2021-06-16 22:37:30|2398.34|2385.34|2399.05|2386.05|2399.07|2386.07|2398.28|2385.28|34
1623883060000|2021-06-16 22:37:40|2399.1|2386.1|2399.24|2386.24|2399.99|2386.99|2398.97|2385.97|37
1623883070000|2021-06-16 22:37:50|2399.21|2386.21|2399.1|2386.1|2399.29|2386.29|2398.95|2385.95|34
1623883080000|2021-06-16 22:38:00|2399.11|2386.11|2399.13|2386.13|2399.48|2386.48|2398.89|2385.89|30
1623883090000|2021-06-16 22:38:10|2399.11|2386.11|2399.8|2386.8|2399.8|2386.8|2399.11|2386.11|28
1623883100000|2021-06-16 22:38:20|2399.87|2386.87|2399.62|2386.62|2400.16|2387.16|2399.22|2386.22|34
1623883110000|2021-06-16 22:38:30|2399.65|2386.65|2399.51|2386.51|2399.69|2386.69|2399.49|2386.49|16
1623883120000|2021-06-16 22:38:40|2399.52|2386.52|2399.13|2386.13|2399.56|2386.56|2398.75|2385.75|20
1623883130000|2021-06-16 22:38:50|2399.03|2386.03|2399.1|2386.1|2399.54|2386.54|2399.03|2386.03|29
1623883140000|2021-06-16 22:39:00|2399.13|2386.13|2398.72|2385.72|2399.28|2386.28|2398.14|2385.14|29
1623883150000|2021-06-16 22:39:10|2398.71|2385.71|2398.8|2385.8|2398.8|2385.8|2398.59|2385.59|20
1623883160000|2021-06-16 22:39:20|2399.34|2386.34|2398.1|2385.1|2399.36|2386.36|2398.05|2385.05|26
1623883170000|2021-06-16 22:39:30|2398.12|2385.12|2398.53|2385.53|2398.68|2385.68|2397.63|2384.63|27
1623883180000|2021-06-16 22:39:40|2398.44|2385.44|2397.9|2384.9|2398.44|2385.44|2397.64|2384.64|38
1623883190000|2021-06-16 22:39:50|2397.92|2384.92|2396.91|2383.91|2397.92|2384.92|2395.42|2382.42|36
1623883200000|2021-06-16 22:40:00|2396.8|2383.8|2396.57|2383.57|2396.87|2383.87|2396.28|2383.28|31
1623883210000|2021-06-16 22:40:10|2396.41|2383.41|2396.32|2383.32|2396.65|2383.65|2396.17|2383.17|31
1623883220000|2021-06-16 22:40:20|2396.37|2383.37|2396.54|2383.54|2396.62|2383.62|2396.34|2383.34|28
1623883230000|2021-06-16 22:40:30|2396.55|2383.55|2397.24|2384.24|2398.27|2385.27|2396.51|2383.51|33
1623883240000|2021-06-16 22:40:40|2397.75|2384.75|2397.62|2384.62|2397.83|2384.83|2397.34|2384.34|32
1623883250000|2021-06-16 22:40:50|2397.63|2384.63|2395.67|2382.67|2397.63|2384.63|2395.44|2382.44|27
1623883260000|2021-06-16 22:41:00|2395.71|2382.71|2395.77|2382.77|2396.81|2383.81|2395.66|2382.66|38
1623883270000|2021-06-16 22:41:10|2395.84|2382.84|2395.87|2382.87|2396.27|2383.27|2395.79|2382.79|28
1623883280000|2021-06-16 22:41:20|2395.9|2382.9|2395.14|2382.14|2395.94|2382.94|2394.84|2381.84|36
1623883290000|2021-06-16 22:41:30|2395.12|2382.12|2393.88|2380.88|2395.13|2382.13|2393.8|2380.8|30
1623883300000|2021-06-16 22:41:40|2394.06|2381.06|2395.04|2382.04|2395.04|2382.04|2393.59|2380.59|31
1623883310000|2021-06-16 22:41:50|2394.89|2381.89|2394.32|2381.32|2394.96|2381.96|2394.14|2381.14|33
1623883320000|2021-06-16 22:42:00|2394.26|2381.26|2394.73|2381.73|2394.73|2381.73|2393.8|2380.8|33
1623883330000|2021-06-16 22:42:10|2394.91|2381.91|2395.04|2382.04|2395.05|2382.05|2394.91|2381.91|23
1623883340000|2021-06-16 22:42:20|2394.95|2381.95|2394.92|2381.92|2395.04|2382.04|2394.74|2381.74|29
1623883350000|2021-06-16 22:42:30|2395|2382|2395.11|2382.11|2396.23|2383.23|2395|2382|35
1623883360000|2021-06-16 22:42:40|2395.28|2382.28|2396.13|2383.13|2396.33|2383.33|2395.28|2382.28|33
1623883370000|2021-06-16 22:42:50|2396.09|2383.09|2396.3|2383.3|2396.39|2383.39|2396.09|2383.09|32
1623883380000|2021-06-16 22:43:00|2396.34|2383.34|2394.45|2381.45|2396.34|2383.34|2394.32|2381.32|21
1623883390000|2021-06-16 22:43:10|2394.44|2381.44|2394.52|2381.52|2395.41|2382.41|2394.37|2381.37|33
1623883400000|2021-06-16 22:43:20|2394.5|2381.5|2393.84|2380.84|2394.5|2381.5|2393.82|2380.82|24
1623883410000|2021-06-16 22:43:30|2393.82|2380.82|2394.4|2381.4|2394.93|2381.93|2393.73|2380.73|33
1623883420000|2021-06-16 22:43:40|2394.78|2381.78|2394|2381|2395.21|2382.21|2393.83|2380.83|32
1623883430000|2021-06-16 22:43:50|2393.96|2380.96|2393.15|2380.15|2394.06|2381.06|2393.15|2380.15|28
1623883440000|2021-06-16 22:44:00|2393.4|2380.4|2393.89|2380.89|2393.89|2380.89|2393.14|2380.14|25
1623883450000|2021-06-16 22:44:10|2393.67|2380.67|2393.09|2380.09|2393.67|2380.67|2392.78|2379.78|21
1623883460000|2021-06-16 22:44:20|2393.18|2380.18|2392.02|2379.02|2393.47|2380.47|2391.93|2378.93|31
1623883470000|2021-06-16 22:44:30|2391.87|2378.87|2393.67|2380.67|2393.67|2380.67|2391.33|2378.33|34
1623883480000|2021-06-16 22:44:40|2393.77|2380.77|2392.75|2379.75|2394.14|2381.14|2392.75|2379.75|30
1623883490000|2021-06-16 22:44:50|2392.78|2379.78|2392.69|2379.69|2393.33|2380.33|2392.64|2379.64|31
1623883500000|2021-06-16 22:45:00|2392.64|2379.64|2391.62|2378.62|2392.64|2379.64|2391.6|2378.6|26
1623883510000|2021-06-16 22:45:10|2391.31|2378.31|2392.94|2379.94|2393.04|2380.04|2391.2|2378.2|30
1623883520000|2021-06-16 22:45:20|2392.96|2379.96|2392.5|2379.5|2393.12|2380.12|2392.18|2379.18|36
1623883530000|2021-06-16 22:45:30|2392.93|2379.93|2393.6|2380.6|2393.69|2380.69|2392.76|2379.76|25
1623883540000|2021-06-16 22:45:40|2393.34|2380.34|2393.21|2380.21|2393.45|2380.45|2392.84|2379.84|33
1623883550000|2021-06-16 22:45:50|2393.44|2380.44|2393.51|2380.51|2393.65|2380.65|2393.21|2380.21|24
1623883560000|2021-06-16 22:46:00|2393.62|2380.62|2394.96|2381.96|2395.13|2382.13|2392.98|2379.98|28
1623883570000|2021-06-16 22:46:10|2394.77|2381.77|2396.15|2383.15|2396.26|2383.26|2394.41|2381.41|30
1623883580000|2021-06-16 22:46:20|2396.22|2383.22|2394.88|2381.88|2396.5|2383.5|2394.51|2381.51|34
1623883590000|2021-06-16 22:46:30|2394.77|2381.77|2394.9|2381.9|2394.92|2381.92|2394.33|2381.33|28
1623883600000|2021-06-16 22:46:40|2394.83|2381.83|2394.34|2381.34|2395.33|2382.33|2394.23|2381.23|37
1623883610000|2021-06-16 22:46:50|2394.27|2381.27|2395.55|2382.55|2395.78|2382.78|2394.23|2381.23|37
1623883620000|2021-06-16 22:47:00|2395.35|2382.35|2396.02|2383.02|2396.14|2383.14|2394.93|2381.93|36
1623883630000|2021-06-16 22:47:10|2396.04|2383.04|2396.1|2383.1|2396.18|2383.18|2395.98|2382.98|25
1623883640000|2021-06-16 22:47:20|2396.11|2383.11|2395.48|2382.48|2396.13|2383.13|2395.13|2382.13|21
1623883650000|2021-06-16 22:47:30|2395.78|2382.78|2396.24|2383.24|2396.26|2383.26|2395.78|2382.78|24
1623883660000|2021-06-16 22:47:40|2396.28|2383.28|2397.83|2384.83|2398.27|2385.27|2396.2|2383.2|36
1623883670000|2021-06-16 22:47:50|2396.94|2383.94|2397.79|2384.79|2398.41|2385.41|2396.49|2383.49|33
1623883680000|2021-06-16 22:48:00|2397.86|2384.86|2399.4|2386.4|2399.94|2386.94|2397.86|2384.86|33
1623883690000|2021-06-16 22:48:10|2399.52|2386.52|2399.31|2386.31|2399.89|2386.89|2399.14|2386.14|36
1623883700000|2021-06-16 22:48:20|2399.39|2386.39|2399.5|2386.5|2399.67|2386.67|2399.22|2386.22|29
1623883710000|2021-06-16 22:48:30|2399.49|2386.49|2398.66|2385.66|2399.51|2386.51|2398.66|2385.66|26
1623883720000|2021-06-16 22:48:40|2398.5|2385.5|2399.81|2386.81|2399.81|2386.81|2398.49|2385.49|29
1623883730000|2021-06-16 22:48:50|2399.93|2386.93|2399.24|2386.24|2400.46|2387.46|2399.15|2386.15|26
1623883740000|2021-06-16 22:49:00|2399.25|2386.25|2399.31|2386.31|2400.13|2387.13|2399.25|2386.25|32
1623883750000|2021-06-16 22:49:10|2399.27|2386.27|2398.79|2385.79|2400.08|2387.08|2398.79|2385.79|38
1623883760000|2021-06-16 22:49:20|2398.76|2385.76|2398.42|2385.42|2398.77|2385.77|2398.23|2385.23|28
1623883770000|2021-06-16 22:49:30|2398.34|2385.34|2396.75|2383.75|2398.36|2385.36|2396.75|2383.75|33
1623883780000|2021-06-16 22:49:40|2396.77|2383.77|2397.35|2384.35|2397.55|2384.55|2396.68|2383.68|31
1623883790000|2021-06-16 22:49:50|2397.3|2384.3|2397.26|2384.26|2397.35|2384.35|2397.22|2384.22|25
1623883800000|2021-06-16 22:50:00|2397.27|2384.27|2395.87|2382.87|2397.27|2384.27|2395.87|2382.87|33
1623883810000|2021-06-16 22:50:10|2395.81|2382.81|2395.46|2382.46|2395.81|2382.81|2395.02|2382.02|36
1623883820000|2021-06-16 22:50:20|2395.35|2382.35|2394.76|2381.76|2395.35|2382.35|2394.7|2381.7|30
1623883830000|2021-06-16 22:50:30|2394.97|2381.97|2395.67|2382.67|2395.73|2382.73|2394.83|2381.83|28
1623883840000|2021-06-16 22:50:40|2395.52|2382.52|2394.96|2381.96|2395.58|2382.58|2394.76|2381.76|31
1623883850000|2021-06-16 22:50:50|2394.98|2381.98|2394.44|2381.44|2395.03|2382.03|2394.44|2381.44|30
1623883860000|2021-06-16 22:51:00|2394.43|2381.43|2393.36|2380.36|2394.43|2381.43|2392.86|2379.86|35
1623883870000|2021-06-16 22:51:10|2393.73|2380.73|2393.18|2380.18|2394.03|2381.03|2393.16|2380.16|28
1623883880000|2021-06-16 22:51:20|2393.17|2380.17|2394.03|2381.03|2394.27|2381.27|2393.17|2380.17|33
1623883890000|2021-06-16 22:51:30|2394.07|2381.07|2394.39|2381.39|2394.66|2381.66|2394.04|2381.04|36
1623883900000|2021-06-16 22:51:40|2394.36|2381.36|2393.54|2380.54|2394.36|2381.36|2393.36|2380.36|28
1623883910000|2021-06-16 22:51:50|2393.52|2380.52|2394.75|2381.75|2394.8|2381.8|2393.52|2380.52|36
1623883920000|2021-06-16 22:52:00|2394.73|2381.73|2394.8|2381.8|2394.85|2381.85|2394.7|2381.7|22
1623883930000|2021-06-16 22:52:10|2394.79|2381.79|2394.66|2381.66|2394.83|2381.83|2394.65|2381.65|28
1623883940000|2021-06-16 22:52:20|2394.74|2381.74|2394.65|2381.65|2394.92|2381.92|2394.65|2381.65|20
1623883950000|2021-06-16 22:52:30|2394.67|2381.67|2393.86|2380.86|2394.7|2381.7|2393.86|2380.86|25
1623883960000|2021-06-16 22:52:40|2393.63|2380.63|2394.16|2381.16|2394.25|2381.25|2393.63|2380.63|31
1623883970000|2021-06-16 22:52:50|2394.19|2381.19|2391.69|2378.69|2394.23|2381.23|2391.69|2378.69|29
1623883980000|2021-06-16 22:53:00|2391.67|2378.67|2392.46|2379.46|2393.42|2380.42|2391.64|2378.64|35
1623883990000|2021-06-16 22:53:10|2392.2|2379.2|2391.94|2378.94|2392.49|2379.49|2391.76|2378.76|32
1623884000000|2021-06-16 22:53:20|2392.03|2379.03|2392.21|2379.21|2392.38|2379.38|2390.83|2377.83|35
1623884010000|2021-06-16 22:53:30|2391.8|2378.8|2391.78|2378.78|2391.95|2378.95|2391.65|2378.65|30
1623884020000|2021-06-16 22:53:40|2391.76|2378.76|2392.28|2379.28|2392.34|2379.34|2391.74|2378.74|29
1623884030000|2021-06-16 22:53:50|2392.31|2379.31|2393.29|2380.29|2393.45|2380.45|2392.31|2379.31|33
1623884040000|2021-06-16 22:54:00|2393.37|2380.37|2394|2381|2394|2381|2392.97|2379.97|28
1623884050000|2021-06-16 22:54:10|2393.94|2380.94|2394.35|2381.35|2394.44|2381.44|2393.94|2380.94|12
1623884060000|2021-06-16 22:54:20|2394.36|2381.36|2394.06|2381.06|2394.39|2381.39|2394.06|2381.06|13
1623884070000|2021-06-16 22:54:30|2393.94|2380.94|2393.59|2380.59|2393.97|2380.97|2393.41|2380.41|28
1623884080000|2021-06-16 22:54:40|2393.66|2380.66|2393.86|2380.86|2394.53|2381.53|2393.66|2380.66|32
1623884090000|2021-06-16 22:54:50|2393.9|2380.9|2393.96|2380.96|2394.55|2381.55|2393.9|2380.9|29
1623884100000|2021-06-16 22:55:00|2393.99|2380.99|2394.19|2381.19|2394.22|2381.22|2393.71|2380.71|26
1623884110000|2021-06-16 22:55:10|2394.2|2381.2|2394.58|2381.58|2394.58|2381.58|2394.1|2381.1|27
1623884120000|2021-06-16 22:55:20|2394.59|2381.59|2394.64|2381.64|2394.67|2381.67|2394.23|2381.23|25
1623884130000|2021-06-16 22:55:30|2394.68|2381.68|2393.36|2380.36|2395.12|2382.12|2393.36|2380.36|32
1623884140000|2021-06-16 22:55:40|2393.29|2380.29|2394.16|2381.16|2394.28|2381.28|2393.08|2380.08|26
1623884150000|2021-06-16 22:55:50|2394.1|2381.1|2392.25|2379.25|2394.15|2381.15|2392.21|2379.21|33
1623884160000|2021-06-16 22:56:00|2392.26|2379.26|2392.08|2379.08|2392.36|2379.36|2391.95|2378.95|32
1623884170000|2021-06-16 22:56:10|2392.09|2379.09|2392.24|2379.24|2392.6|2379.6|2392.08|2379.08|37
1623884180000|2021-06-16 22:56:20|2392.27|2379.27|2391.09|2378.09|2392.27|2379.27|2391.04|2378.04|37
1623884190000|2021-06-16 22:56:30|2391.1|2378.1|2391.13|2378.13|2391.21|2378.21|2390.58|2377.58|37
1623884200000|2021-06-16 22:56:40|2391.17|2378.17|2391.91|2378.91|2392.02|2379.02|2391.09|2378.09|37
1623884210000|2021-06-16 22:56:50|2391.92|2378.92|2393.84|2380.84|2394.01|2381.01|2391.85|2378.85|36
1623884220000|2021-06-16 22:57:00|2393.72|2380.72|2394.75|2381.75|2394.76|2381.76|2392.84|2379.84|33
1623884230000|2021-06-16 22:57:10|2395.19|2382.19|2395.58|2382.58|2395.65|2382.65|2394.25|2381.25|37
1623884240000|2021-06-16 22:57:20|2395.54|2382.54|2396.11|2383.11|2396.11|2383.11|2394.99|2381.99|37
1623884250000|2021-06-16 22:57:30|2396.15|2383.15|2396.13|2383.13|2396.79|2383.79|2395.96|2382.96|35
1623884260000|2021-06-16 22:57:40|2396.17|2383.17|2396.31|2383.31|2396.31|2383.31|2394.92|2381.92|32
1623884270000|2021-06-16 22:57:50|2396.45|2383.45|2396.46|2383.46|2396.86|2383.86|2396.23|2383.23|34
1623884280000|2021-06-16 22:58:00|2396.73|2383.73|2396.59|2383.59|2396.73|2383.73|2396.29|2383.29|34
1623884290000|2021-06-16 22:58:10|2396.54|2383.54|2395.9|2382.9|2396.58|2383.58|2395.8|2382.8|25
1623884300000|2021-06-16 22:58:20|2395.86|2382.86|2395.8|2382.8|2396.13|2383.13|2395.8|2382.8|23
1623884310000|2021-06-16 22:58:30|2395.86|2382.86|2397.01|2384.01|2397.04|2384.04|2395.86|2382.86|18
1623884320000|2021-06-16 22:58:40|2397.06|2384.06|2396.56|2383.56|2397.3|2384.3|2396.48|2383.48|20
1623884330000|2021-06-16 22:58:50|2396.61|2383.61|2395.81|2382.81|2396.82|2383.82|2395.72|2382.72|21
1623884340000|2021-06-16 22:59:00|2395.84|2382.84|2394.35|2381.35|2396.51|2383.51|2394.28|2381.28|36
1623884350000|2021-06-16 22:59:10|2394.31|2381.31|2393.47|2380.47|2394.94|2381.94|2393.47|2380.47|30
1623884360000|2021-06-16 22:59:20|2393.54|2380.54|2393.11|2380.11|2393.54|2380.54|2392.62|2379.62|25
1623884370000|2021-06-16 22:59:30|2393.15|2380.15|2393.21|2380.21|2393.46|2380.46|2392.57|2379.57|35
1623884380000|2021-06-16 22:59:40|2393.15|2380.15|2393.1|2380.1|2393.18|2380.18|2392.92|2379.92|33
1623884390000|2021-06-16 22:59:50|2393.15|2380.15|2393.06|2380.06|2393.3|2380.3|2392.98|2379.98|24
1623884400000|2021-06-16 23:00:00|2392.96|2379.96|2391.72|2378.72|2393.11|2380.11|2391.58|2378.58|33
1623884410000|2021-06-16 23:00:10|2391.68|2378.68|2391.02|2378.02|2392.09|2379.09|2391.02|2378.02|31
1623884420000|2021-06-16 23:00:20|2390.94|2377.94|2388.43|2375.43|2390.94|2377.94|2387.85|2374.85|33
1623884430000|2021-06-16 23:00:30|2388.54|2375.54|2391.17|2378.17|2391.92|2378.92|2388.54|2375.54|39
1623884440000|2021-06-16 23:00:40|2391.16|2378.16|2391.7|2378.7|2391.78|2378.78|2390.83|2377.83|26
1623884450000|2021-06-16 23:00:50|2391.69|2378.69|2392.36|2379.36|2392.8|2379.8|2391.69|2378.69|36
1623884460000|2021-06-16 23:01:00|2392.35|2379.35|2391.8|2378.8|2392.36|2379.36|2391.64|2378.64|33
1623884470000|2021-06-16 23:01:10|2391.74|2378.74|2390.35|2377.35|2391.74|2378.74|2390.2|2377.2|27
1623884480000|2021-06-16 23:01:20|2390.4|2377.4|2389.99|2376.99|2390.43|2377.43|2389.92|2376.92|29
1623884490000|2021-06-16 23:01:30|2389.98|2376.98|2388.86|2375.86|2389.98|2376.98|2388.55|2375.55|27
1623884500000|2021-06-16 23:01:40|2388.73|2375.73|2388.1|2375.1|2388.92|2375.92|2387.45|2374.45|33
1623884510000|2021-06-16 23:01:50|2388.11|2375.11|2387.76|2374.76|2388.59|2375.59|2387.76|2374.76|36
1623884520000|2021-06-16 23:02:00|2387.78|2374.78|2387.57|2374.57|2388.66|2375.66|2387.57|2374.57|34
1623884530000|2021-06-16 23:02:10|2387.53|2374.53|2385.24|2372.24|2387.53|2374.53|2384.55|2371.55|34
1623884540000|2021-06-16 23:02:20|2385.26|2372.26|2385.92|2372.92|2386.16|2373.16|2385.26|2372.26|33
1623884550000|2021-06-16 23:02:30|2385.72|2372.72|2385.68|2372.68|2386.67|2373.67|2385.59|2372.59|32
1623884560000|2021-06-16 23:02:40|2385.75|2372.75|2385.86|2372.86|2387.02|2374.02|2385.75|2372.75|25
1623884570000|2021-06-16 23:02:50|2385.87|2372.87|2385.25|2372.25|2386.02|2373.02|2385.09|2372.09|23
1623884580000|2021-06-16 23:03:00|2384.86|2371.86|2379.06|2366.06|2384.99|2371.99|2378.3|2365.3|37
1623884590000|2021-06-16 23:03:10|2379.43|2366.43|2375.7|2362.7|2379.43|2366.43|2375.44|2362.44|38
1623884600000|2021-06-16 23:03:20|2376.02|2363.02|2378.87|2365.87|2379.62|2366.62|2376.02|2363.02|38
1623884610000|2021-06-16 23:03:30|2378.82|2365.82|2375.24|2362.24|2379.39|2366.39|2375.24|2362.24|35
1623884620000|2021-06-16 23:03:40|2375.09|2362.09|2374.22|2361.22|2375.27|2362.27|2371.91|2358.91|35
1623884630000|2021-06-16 23:03:50|2373.71|2360.71|2370.81|2357.81|2373.71|2360.71|2370.31|2357.31|25
1623884640000|2021-06-16 23:04:00|2370.73|2357.73|2371.24|2358.24|2371.5|2358.5|2369.59|2356.59|40
1623884650000|2021-06-16 23:04:10|2371.11|2358.11|2371.89|2358.89|2371.89|2358.89|2371.05|2358.05|34
1623884660000|2021-06-16 23:04:20|2371.66|2358.66|2376.81|2363.81|2377.11|2364.11|2371.32|2358.32|38
1623884670000|2021-06-16 23:04:30|2376.65|2363.65|2375.38|2362.38|2376.65|2363.65|2374.62|2361.62|35
1623884680000|2021-06-16 23:04:40|2375.26|2362.26|2375.39|2362.39|2376.28|2363.28|2374.27|2361.27|35
1623884690000|2021-06-16 23:04:50|2375.36|2362.36|2375.98|2362.98|2375.98|2362.98|2375.07|2362.07|18
1623884700000|2021-06-16 23:05:00|2375.96|2362.96|2375.25|2362.25|2376.16|2363.16|2373.91|2360.91|31
1623884710000|2021-06-16 23:05:10|2375.22|2362.22|2375.66|2362.66|2375.96|2362.96|2374.67|2361.67|34
1623884720000|2021-06-16 23:05:20|2375.92|2362.92|2377.29|2364.29|2377.29|2364.29|2375.66|2362.66|27
1623884730000|2021-06-16 23:05:30|2377.59|2364.59|2378.42|2365.42|2378.42|2365.42|2376.66|2363.66|34
1623884740000|2021-06-16 23:05:40|2378.56|2365.56|2375.92|2362.92|2378.79|2365.79|2375.92|2362.92|33
1623884750000|2021-06-16 23:05:50|2375.47|2362.47|2375.77|2362.77|2375.9|2362.9|2375.03|2362.03|35
1623884760000|2021-06-16 23:06:00|2375.82|2362.82|2376.05|2363.05|2376.05|2363.05|2375.53|2362.53|26
1623884770000|2021-06-16 23:06:10|2376.04|2363.04|2377.28|2364.28|2377.37|2364.37|2375.86|2362.86|29
1623884780000|2021-06-16 23:06:20|2377.32|2364.32|2380.12|2367.12|2380.18|2367.18|2377.32|2364.32|35
1623884790000|2021-06-16 23:06:30|2380.22|2367.22|2379.7|2366.7|2380.26|2367.26|2379.7|2366.7|27
1623884800000|2021-06-16 23:06:40|2379.62|2366.62|2380.41|2367.41|2380.58|2367.58|2379.1|2366.1|34
1623884810000|2021-06-16 23:06:50|2380.52|2367.52|2378.83|2365.83|2380.78|2367.78|2378.81|2365.81|33
1623884820000|2021-06-16 23:07:00|2378.84|2365.84|2380.25|2367.25|2380.29|2367.29|2378.79|2365.79|39
1623884830000|2021-06-16 23:07:10|2380.27|2367.27|2380.3|2367.3|2380.39|2367.39|2380.11|2367.11|29
1623884840000|2021-06-16 23:07:20|2380.38|2367.38|2378.77|2365.77|2380.46|2367.46|2378.55|2365.55|29
1623884850000|2021-06-16 23:07:30|2378.83|2365.83|2376.05|2363.05|2379.28|2366.28|2375.99|2362.99|32
1623884860000|2021-06-16 23:07:40|2376.06|2363.06|2376.27|2363.27|2377.23|2364.23|2375.82|2362.82|37
1623884870000|2021-06-16 23:07:50|2376.26|2363.26|2377.61|2364.61|2377.89|2364.89|2376.26|2363.26|33
1623884880000|2021-06-16 23:08:00|2377.62|2364.62|2379.41|2366.41|2379.56|2366.56|2377.42|2364.42|35
1623884890000|2021-06-16 23:08:10|2379.37|2366.37|2380.17|2367.17|2380.28|2367.28|2379.06|2366.06|38
1623884900000|2021-06-16 23:08:20|2380.14|2367.14|2378.56|2365.56|2380.16|2367.16|2378.56|2365.56|28
1623884910000|2021-06-16 23:08:30|2378.57|2365.57|2379.62|2366.62|2379.78|2366.78|2378.23|2365.23|26
1623884920000|2021-06-16 23:08:40|2379.72|2366.72|2380.44|2367.44|2380.44|2367.44|2379.72|2366.72|27
1623884930000|2021-06-16 23:08:50|2380.43|2367.43|2379.67|2366.67|2380.84|2367.84|2379.67|2366.67|28
1623884940000|2021-06-16 23:09:00|2379.63|2366.63|2379.92|2366.92|2380.05|2367.05|2378.87|2365.87|30
1623884950000|2021-06-16 23:09:10|2379.77|2366.77|2379.9|2366.9|2380.44|2367.44|2379.62|2366.62|25
1623884960000|2021-06-16 23:09:20|2379.8|2366.8|2378.65|2365.65|2379.87|2366.87|2378.65|2365.65|31
1623884970000|2021-06-16 23:09:30|2378.84|2365.84|2377.35|2364.35|2378.89|2365.89|2377.23|2364.23|33
1623884980000|2021-06-16 23:09:40|2377.26|2364.26|2375.6|2362.6|2377.28|2364.28|2374.96|2361.96|37
1623884990000|2021-06-16 23:09:50|2375.47|2362.47|2373.58|2360.58|2375.47|2362.47|2373.27|2360.27|36
1623885000000|2021-06-16 23:10:00|2373.35|2360.35|2371.01|2358.01|2373.35|2360.35|2371.01|2358.01|36
1623885010000|2021-06-16 23:10:10|2371.29|2358.29|2370.77|2357.77|2371.39|2358.39|2370.61|2357.61|33
1623885020000|2021-06-16 23:10:20|2370.78|2357.78|2371.7|2358.7|2372.46|2359.46|2370.68|2357.68|35
1623885030000|2021-06-16 23:10:30|2371.62|2358.62|2371.75|2358.75|2372.14|2359.14|2371.23|2358.23|31
1623885040000|2021-06-16 23:10:40|2371.8|2358.8|2370.54|2357.54|2372.24|2359.24|2370.41|2357.41|33
1623885050000|2021-06-16 23:10:50|2370.56|2357.56|2371.35|2358.35|2371.46|2358.46|2370.32|2357.32|33
1623885060000|2021-06-16 23:11:00|2371.4|2358.4|2371.34|2358.34|2371.48|2358.48|2371.04|2358.04|24
1623885070000|2021-06-16 23:11:10|2371.35|2358.35|2372.03|2359.03|2372.5|2359.5|2371.27|2358.27|21
1623885080000|2021-06-16 23:11:20|2372.29|2359.29|2372.5|2359.5|2372.5|2359.5|2370.99|2357.99|35
1623885090000|2021-06-16 23:11:30|2372.73|2359.73|2372.14|2359.14|2374.12|2361.12|2372.13|2359.13|34
1623885100000|2021-06-16 23:11:40|2372.37|2359.37|2371.61|2358.61|2372.99|2359.99|2371.16|2358.16|29
1623885110000|2021-06-16 23:11:50|2371.68|2358.68|2370.9|2357.9|2371.71|2358.71|2370.73|2357.73|19
1623885120000|2021-06-16 23:12:00|2370.97|2357.97|2371.63|2358.63|2371.63|2358.63|2370.55|2357.55|17
1623885130000|2021-06-16 23:12:10|2371.77|2358.77|2371.49|2358.49|2372.26|2359.26|2371.4|2358.4|31
1623885140000|2021-06-16 23:12:20|2371.52|2358.52|2373.5|2360.5|2373.5|2360.5|2371.52|2358.52|31
1623885150000|2021-06-16 23:12:30|2373.26|2360.26|2372.02|2359.02|2373.26|2360.26|2371.83|2358.83|28
1623885160000|2021-06-16 23:12:40|2371.98|2358.98|2370.97|2357.97|2371.98|2358.98|2370.92|2357.92|34
1623885170000|2021-06-16 23:12:50|2370.85|2357.85|2366.76|2353.76|2370.89|2357.89|2366.42|2353.42|38
1623885180000|2021-06-16 23:13:00|2366.65|2353.65|2368.45|2355.45|2369.15|2356.15|2366.64|2353.64|34
1623885190000|2021-06-16 23:13:10|2368.29|2355.29|2368.55|2355.55|2369.44|2356.44|2368.08|2355.08|27
1623885200000|2021-06-16 23:13:20|2368.42|2355.42|2367.93|2354.93|2369.59|2356.59|2367.68|2354.68|33
1623885210000|2021-06-16 23:13:30|2368|2355|2366.75|2353.75|2368.67|2355.67|2366.75|2353.75|31
1623885220000|2021-06-16 23:13:40|2367.09|2354.09|2367.12|2354.12|2367.52|2354.52|2366.14|2353.14|32
1623885230000|2021-06-16 23:13:50|2366.97|2353.97|2365.15|2352.15|2366.97|2353.97|2365.15|2352.15|36
1623885240000|2021-06-16 23:14:00|2365.1|2352.1|2365.99|2352.99|2366.51|2353.51|2365.1|2352.1|32
1623885250000|2021-06-16 23:14:10|2365.93|2352.93|2364.96|2351.96|2367.2|2354.2|2364.96|2351.96|34
1623885260000|2021-06-16 23:14:20|2365.17|2352.17|2367.64|2354.64|2368.14|2355.14|2365.16|2352.16|34
1623885270000|2021-06-16 23:14:30|2367.77|2354.77|2368.7|2355.7|2368.77|2355.77|2367.64|2354.64|40
1623885280000|2021-06-16 23:14:40|2368.77|2355.77|2368.93|2355.93|2369.56|2356.56|2368.57|2355.57|39
1623885290000|2021-06-16 23:14:50|2368.77|2355.77|2369.46|2356.46|2370.14|2357.14|2368.77|2355.77|33
1623885300000|2021-06-16 23:15:00|2369.47|2356.47|2368.75|2355.75|2369.65|2356.65|2367.61|2354.61|39
1623885310000|2021-06-16 23:15:10|2368.74|2355.74|2368.04|2355.04|2369.37|2356.37|2367.95|2354.95|36
1623885320000|2021-06-16 23:15:20|2368.35|2355.35|2367.8|2354.8|2368.81|2355.81|2367.75|2354.75|31
1623885330000|2021-06-16 23:15:30|2367.84|2354.84|2365.02|2352.02|2367.84|2354.84|2365.02|2352.02|29
1623885340000|2021-06-16 23:15:40|2364.89|2351.89|2363.42|2350.42|2364.89|2351.89|2362.55|2349.55|36
1623885350000|2021-06-16 23:15:50|2363.43|2350.43|2365.07|2352.07|2365.43|2352.43|2363.18|2350.18|39
1623885360000|2021-06-16 23:16:00|2365.29|2352.29|2366.87|2353.87|2367.72|2354.72|2364.9|2351.9|37
1623885370000|2021-06-16 23:16:10|2367|2354|2365.78|2352.78|2367.21|2354.21|2365.78|2352.78|32
1623885380000|2021-06-16 23:16:20|2365.76|2352.76|2366.69|2353.69|2366.95|2353.95|2365.22|2352.22|39
1623885390000|2021-06-16 23:16:30|2366.68|2353.68|2367.94|2354.94|2368.2|2355.2|2366.49|2353.49|33
1623885400000|2021-06-16 23:16:40|2367.84|2354.84|2367.07|2354.07|2368.35|2355.35|2366.5|2353.5|37
1623885410000|2021-06-16 23:16:50|2366.76|2353.76|2366.51|2353.51|2366.99|2353.99|2366.22|2353.22|34
1623885420000|2021-06-16 23:17:00|2366.66|2353.66|2361.98|2348.98|2366.66|2353.66|2361.98|2348.98|35
1623885430000|2021-06-16 23:17:10|2361.93|2348.93|2364.55|2351.55|2364.72|2351.72|2361.3|2348.3|35
1623885440000|2021-06-16 23:17:20|2364.6|2351.6|2364.54|2351.54|2364.97|2351.97|2362.86|2349.86|38
1623885450000|2021-06-16 23:17:30|2364.42|2351.42|2365.24|2352.24|2365.71|2352.71|2364.35|2351.35|38
1623885460000|2021-06-16 23:17:40|2365.46|2352.46|2365.31|2352.31|2365.71|2352.71|2363.91|2350.91|39
1623885470000|2021-06-16 23:17:50|2365.52|2352.52|2366.06|2353.06|2366.42|2353.42|2365.48|2352.48|33
1623885480000|2021-06-16 23:18:00|2365.9|2352.9|2367.08|2354.08|2367.62|2354.62|2365.9|2352.9|31
1623885490000|2021-06-16 23:18:10|2367.24|2354.24|2367|2354|2368.22|2355.22|2367|2354|34
1623885500000|2021-06-16 23:18:20|2367.02|2354.02|2366.71|2353.71|2367.02|2354.02|2366.35|2353.35|34
1623885510000|2021-06-16 23:18:30|2366.72|2353.72|2367.36|2354.36|2367.36|2354.36|2366.69|2353.69|34
1623885520000|2021-06-16 23:18:40|2367.26|2354.26|2367.45|2354.45|2367.78|2354.78|2367.26|2354.26|37
1623885530000|2021-06-16 23:18:50|2367.56|2354.56|2368.3|2355.3|2368.3|2355.3|2367.31|2354.31|36
1623885540000|2021-06-16 23:19:00|2367.6|2354.6|2365.63|2352.63|2368.23|2355.23|2365.19|2352.19|36
1623885550000|2021-06-16 23:19:10|2365.66|2352.66|2366.82|2353.82|2366.99|2353.99|2365.16|2352.16|36
1623885560000|2021-06-16 23:19:20|2366.83|2353.83|2367.86|2354.86|2368.4|2355.4|2366.71|2353.71|40
1623885570000|2021-06-16 23:19:30|2367.9|2354.9|2368.44|2355.44|2368.63|2355.63|2367.9|2354.9|35
1623885580000|2021-06-16 23:19:40|2368.46|2355.46|2369.57|2356.57|2369.58|2356.58|2368.33|2355.33|37
1623885590000|2021-06-16 23:19:50|2369.64|2356.64|2369.87|2356.87|2370.72|2357.72|2369.62|2356.62|26
1623885600000|2021-06-16 23:20:00|2369.71|2356.71|2370.64|2357.64|2370.81|2357.81|2369.71|2356.71|37
1623885610000|2021-06-16 23:20:10|2370.73|2357.73|2371.88|2358.88|2371.88|2358.88|2370.73|2357.73|34
1623885620000|2021-06-16 23:20:20|2371.9|2358.9|2372.19|2359.19|2372.19|2359.19|2371.57|2358.57|29
1623885630000|2021-06-16 23:20:30|2372.2|2359.2|2371.78|2358.78|2372.99|2359.99|2371.65|2358.65|39
1623885640000|2021-06-16 23:20:40|2371.94|2358.94|2372.73|2359.73|2373.31|2360.31|2371.79|2358.79|37
1623885650000|2021-06-16 23:20:50|2372.72|2359.72|2371.97|2358.97|2372.91|2359.91|2371.69|2358.69|35
1623885660000|2021-06-16 23:21:00|2371.82|2358.82|2370.87|2357.87|2371.94|2358.94|2370.87|2357.87|26
1623885670000|2021-06-16 23:21:10|2371.03|2358.03|2371.3|2358.3|2371.98|2358.98|2371.03|2358.03|31
1623885680000|2021-06-16 23:21:20|2371.36|2358.36|2371.02|2358.02|2371.82|2358.82|2371.02|2358.02|30
1623885690000|2021-06-16 23:21:30|2371.03|2358.03|2370.31|2357.31|2371.03|2358.03|2370.12|2357.12|24
1623885700000|2021-06-16 23:21:40|2370.11|2357.11|2371.29|2358.29|2371.41|2358.41|2370.11|2357.11|32
1623885710000|2021-06-16 23:21:50|2371.41|2358.41|2371.67|2358.67|2371.76|2358.76|2371.29|2358.29|33
1623885720000|2021-06-16 23:22:00|2371.7|2358.7|2370.67|2357.67|2371.7|2358.7|2370.52|2357.52|33
1623885730000|2021-06-16 23:22:10|2370.63|2357.63|2369.92|2356.92|2370.67|2357.67|2369.88|2356.88|26
1623885740000|2021-06-16 23:22:20|2369.91|2356.91|2368.35|2355.35|2370.21|2357.21|2367.86|2354.86|35
1623885750000|2021-06-16 23:22:30|2368.26|2355.26|2367.74|2354.74|2368.64|2355.64|2367.73|2354.73|31
1623885760000|2021-06-16 23:22:40|2367.7|2354.7|2367.23|2354.23|2367.7|2354.7|2366.43|2353.43|34
1623885770000|2021-06-16 23:22:50|2367.01|2354.01|2366.85|2353.85|2367.27|2354.27|2366.55|2353.55|38
1623885780000|2021-06-16 23:23:00|2366.87|2353.87|2367.11|2354.11|2367.17|2354.17|2366.62|2353.62|38
1623885790000|2021-06-16 23:23:10|2367.09|2354.09|2366.37|2353.37|2367.15|2354.15|2366.37|2353.37|40
1623885800000|2021-06-16 23:23:20|2366.26|2353.26|2363.21|2350.21|2366.26|2353.26|2362.67|2349.67|40
1623885810000|2021-06-16 23:23:30|2363.12|2350.12|2363.17|2350.17|2364.05|2351.05|2362.92|2349.92|38
1623885820000|2021-06-16 23:23:40|2363.13|2350.13|2362.18|2349.18|2363.19|2350.19|2361.94|2348.94|36
1623885830000|2021-06-16 23:23:50|2362.17|2349.17|2361.98|2348.98|2362.46|2349.46|2361.96|2348.96|35
1623885840000|2021-06-16 23:24:00|2361.93|2348.93|2362.91|2349.91|2363.51|2350.51|2361.93|2348.93|39
1623885850000|2021-06-16 23:24:10|2362.85|2349.85|2361.35|2348.35|2363.17|2350.17|2361.35|2348.35|33
1623885860000|2021-06-16 23:24:20|2361.34|2348.34|2358.81|2345.81|2361.42|2348.42|2358.76|2345.76|36
1623885870000|2021-06-16 23:24:30|2358.91|2345.91|2360.62|2347.62|2360.85|2347.85|2358.69|2345.69|36
1623885880000|2021-06-16 23:24:40|2360.78|2347.78|2362.41|2349.41|2362.52|2349.52|2360.72|2347.72|34
1623885890000|2021-06-16 23:24:50|2362.5|2349.5|2363.47|2350.47|2363.47|2350.47|2362.47|2349.47|33
1623885900000|2021-06-16 23:25:00|2363.45|2350.45|2362.8|2349.8|2363.62|2350.62|2362.75|2349.75|35
1623885910000|2021-06-16 23:25:10|2362.74|2349.74|2362.31|2349.31|2362.74|2349.74|2361.98|2348.98|33
1623885920000|2021-06-16 23:25:20|2362.36|2349.36|2363.33|2350.33|2363.33|2350.33|2362.32|2349.32|32
1623885930000|2021-06-16 23:25:30|2363.34|2350.34|2363.8|2350.8|2364.86|2351.86|2363.34|2350.34|32
1623885940000|2021-06-16 23:25:40|2363.78|2350.78|2362.7|2349.7|2364.54|2351.54|2362.69|2349.69|34
1623885950000|2021-06-16 23:25:50|2362.59|2349.59|2362.71|2349.71|2362.78|2349.78|2362.53|2349.53|24
1623885960000|2021-06-16 23:26:00|2362.67|2349.67|2361.48|2348.48|2362.67|2349.67|2361.23|2348.23|31
1623885970000|2021-06-16 23:26:10|2361.23|2348.23|2360.05|2347.05|2361.39|2348.39|2359.92|2346.92|20
1623885980000|2021-06-16 23:26:20|2359.95|2346.95|2360.35|2347.35|2360.71|2347.71|2359.87|2346.87|26
1623885990000|2021-06-16 23:26:30|2360.34|2347.34|2359.53|2346.53|2360.34|2347.34|2359.39|2346.39|23
1623886000000|2021-06-16 23:26:40|2359.54|2346.54|2359.08|2346.08|2360.15|2347.15|2359.01|2346.01|27
1623886010000|2021-06-16 23:26:50|2359.05|2346.05|2359.84|2346.84|2359.87|2346.87|2358.97|2345.97|25
1623886020000|2021-06-16 23:27:00|2359.87|2346.87|2361.61|2348.61|2361.84|2348.84|2359.87|2346.87|26
1623886030000|2021-06-16 23:27:10|2361.84|2348.84|2361.83|2348.83|2362.22|2349.22|2361.61|2348.61|32
1623886040000|2021-06-16 23:27:20|2362.04|2349.04|2362.55|2349.55|2362.59|2349.59|2361.83|2348.83|24
1623886050000|2021-06-16 23:27:30|2362.71|2349.71|2362.06|2349.06|2362.94|2349.94|2362.06|2349.06|34
1623886060000|2021-06-16 23:27:40|2362.03|2349.03|2361.92|2348.92|2362.52|2349.52|2361.74|2348.74|31
1623886070000|2021-06-16 23:27:50|2361.94|2348.94|2362.81|2349.81|2362.99|2349.99|2361.94|2348.94|35
1623886080000|2021-06-16 23:28:00|2362.87|2349.87|2363.37|2350.37|2363.65|2350.65|2362.87|2349.87|36
1623886090000|2021-06-16 23:28:10|2363.51|2350.51|2364.66|2351.66|2364.75|2351.75|2363.34|2350.34|32
1623886100000|2021-06-16 23:28:20|2364.72|2351.72|2364.72|2351.72|2364.87|2351.87|2364.59|2351.59|31
1623886110000|2021-06-16 23:28:30|2364.78|2351.78|2363.69|2350.69|2364.78|2351.78|2363.56|2350.56|31
1623886120000|2021-06-16 23:28:40|2363.74|2350.74|2363.66|2350.66|2363.74|2350.74|2363.5|2350.5|30
1623886130000|2021-06-16 23:28:50|2363.67|2350.67|2363.68|2350.68|2363.75|2350.75|2363.6|2350.6|29
1623886140000|2021-06-16 23:29:00|2363.73|2350.73|2365.32|2352.32|2365.35|2352.35|2363.68|2350.68|30
1623886150000|2021-06-16 23:29:10|2365.31|2352.31|2365.33|2352.33|2365.49|2352.49|2365.11|2352.11|35
1623886160000|2021-06-16 23:29:20|2365.26|2352.26|2364.9|2351.9|2365.52|2352.52|2364.82|2351.82|37
1623886170000|2021-06-16 23:29:30|2364.85|2351.85|2364.15|2351.15|2365.01|2352.01|2364.05|2351.05|35
1623886180000|2021-06-16 23:29:40|2364.07|2351.07|2363.5|2350.5|2364.17|2351.17|2363.44|2350.44|27
1623886190000|2021-06-16 23:29:50|2363.33|2350.33|2362.57|2349.57|2363.52|2350.52|2362.57|2349.57|33
1623886200000|2021-06-16 23:30:00|2362.53|2349.53|2363.79|2350.79|2363.79|2350.79|2362.31|2349.31|37
1623886210000|2021-06-16 23:30:10|2363.82|2350.82|2363.62|2350.62|2364.2|2351.2|2363.48|2350.48|35
1623886220000|2021-06-16 23:30:20|2363.58|2350.58|2362.21|2349.21|2363.6|2350.6|2362.21|2349.21|32
1623886230000|2021-06-16 23:30:30|2362.16|2349.16|2362.86|2349.86|2362.89|2349.89|2361.82|2348.82|34
1623886240000|2021-06-16 23:30:40|2362.87|2349.87|2362.56|2349.56|2362.87|2349.87|2362.22|2349.22|38
1623886250000|2021-06-16 23:30:50|2362.53|2349.53|2361.21|2348.21|2362.53|2349.53|2361.21|2348.21|32
1623886260000|2021-06-16 23:31:00|2361.1|2348.1|2360.98|2347.98|2361.1|2348.1|2360.72|2347.72|30
1623886270000|2021-06-16 23:31:10|2360.97|2347.97|2360.47|2347.47|2360.97|2347.97|2360.47|2347.47|39
1623886280000|2021-06-16 23:31:20|2360.53|2347.53|2360.48|2347.48|2360.7|2347.7|2359.94|2346.94|39
1623886290000|2021-06-16 23:31:30|2360.52|2347.52|2361.75|2348.75|2361.84|2348.84|2360.39|2347.39|36
1623886300000|2021-06-16 23:31:40|2361.74|2348.74|2362.2|2349.2|2362.2|2349.2|2361.55|2348.55|35
1623886310000|2021-06-16 23:31:50|2362.21|2349.21|2363.61|2350.61|2363.69|2350.69|2362.04|2349.04|32
1623886320000|2021-06-16 23:32:00|2363.59|2350.59|2364.5|2351.5|2365.45|2352.45|2363.44|2350.44|35
1623886330000|2021-06-16 23:32:10|2364.46|2351.46|2365.05|2352.05|2365.1|2352.1|2364.33|2351.33|33
1623886340000|2021-06-16 23:32:20|2365.04|2352.04|2365.61|2352.61|2365.74|2352.74|2364.98|2351.98|36
1623886350000|2021-06-16 23:32:30|2365.56|2352.56|2365.02|2352.02|2365.77|2352.77|2365.02|2352.02|31
1623886360000|2021-06-16 23:32:40|2364.66|2351.66|2364.47|2351.47|2364.96|2351.96|2364.3|2351.3|37
1623886370000|2021-06-16 23:32:50|2364.45|2351.45|2363.88|2350.88|2364.46|2351.46|2363.74|2350.74|37
1623886380000|2021-06-16 23:33:00|2363.86|2350.86|2362.65|2349.65|2363.89|2350.89|2362.23|2349.23|36
1623886390000|2021-06-16 23:33:10|2362.55|2349.55|2361.46|2348.46|2362.55|2349.55|2361.46|2348.46|32
1623886400000|2021-06-16 23:33:20|2361.41|2348.41|2362.07|2349.07|2362.07|2349.07|2360.84|2347.84|36
1623886410000|2021-06-16 23:33:30|2362.06|2349.06|2361.55|2348.55|2362.1|2349.1|2361.18|2348.18|37
1623886420000|2021-06-16 23:33:40|2361.54|2348.54|2361.25|2348.25|2361.54|2348.54|2361.09|2348.09|29
1623886430000|2021-06-16 23:33:50|2361.17|2348.17|2360.88|2347.88|2361.75|2348.75|2360.81|2347.81|32
1623886440000|2021-06-16 23:34:00|2360.87|2347.87|2359.86|2346.86|2360.94|2347.94|2359.81|2346.81|36
1623886450000|2021-06-16 23:34:10|2359.81|2346.81|2358.61|2345.61|2360.01|2347.01|2358.32|2345.32|38
1623886460000|2021-06-16 23:34:20|2358.66|2345.66|2358.93|2345.93|2359.39|2346.39|2358.66|2345.66|35
1623886470000|2021-06-16 23:34:30|2358.95|2345.95|2359.16|2346.16|2359.16|2346.16|2358.1|2345.1|35
1623886480000|2021-06-16 23:34:40|2359.14|2346.14|2359.3|2346.3|2359.4|2346.4|2358.6|2345.6|38
1623886490000|2021-06-16 23:34:50|2359.43|2346.43|2359.46|2346.46|2359.87|2346.87|2359.37|2346.37|31
1623886500000|2021-06-16 23:35:00|2359.68|2346.68|2359.15|2346.15|2360.42|2347.42|2359.03|2346.03|37
1623886510000|2021-06-16 23:35:10|2359.14|2346.14|2360.62|2347.62|2360.7|2347.7|2358.99|2345.99|35
1623886520000|2021-06-16 23:35:20|2360.61|2347.61|2363.51|2350.51|2364.04|2351.04|2360.45|2347.45|35
1623886530000|2021-06-16 23:35:30|2363.49|2350.49|2362.77|2349.77|2364.49|2351.49|2361.97|2348.97|27
1623886540000|2021-06-16 23:35:40|2362.47|2349.47|2362.16|2349.16|2362.47|2349.47|2361.26|2348.26|27
1623886550000|2021-06-16 23:35:50|2362.18|2349.18|2363.88|2350.88|2363.88|2350.88|2361.01|2348.01|32
1623886560000|2021-06-16 23:36:00|2363.99|2350.99|2362.21|2349.21|2363.99|2350.99|2361.32|2348.32|32
1623886570000|2021-06-16 23:36:10|2362.14|2349.14|2363.15|2350.15|2363.52|2350.52|2362.09|2349.09|28
1623886580000|2021-06-16 23:36:20|2363.51|2350.51|2364.44|2351.44|2364.44|2351.44|2363.45|2350.45|25
1623886590000|2021-06-16 23:36:30|2364.26|2351.26|2363.83|2350.83|2364.48|2351.48|2363.74|2350.74|33
1623886600000|2021-06-16 23:36:40|2363.86|2350.86|2362.5|2349.5|2364.56|2351.56|2362.5|2349.5|31
1623886610000|2021-06-16 23:36:50|2362.53|2349.53|2362.8|2349.8|2363.24|2350.24|2362.53|2349.53|36
1623886620000|2021-06-16 23:37:00|2362.72|2349.72|2362.32|2349.32|2362.91|2349.91|2362.31|2349.31|34
1623886630000|2021-06-16 23:37:10|2362.31|2349.31|2362.97|2349.97|2363.06|2350.06|2362.3|2349.3|35
1623886640000|2021-06-16 23:37:20|2362.98|2349.98|2362.76|2349.76|2363.02|2350.02|2362.57|2349.57|29
1623886650000|2021-06-16 23:37:30|2362.73|2349.73|2364.04|2351.04|2364.08|2351.08|2362.64|2349.64|33
1623886660000|2021-06-16 23:37:40|2363.85|2350.85|2363.72|2350.72|2363.96|2350.96|2363.61|2350.61|25
1623886670000|2021-06-16 23:37:50|2363.89|2350.89|2364.01|2351.01|2364.28|2351.28|2363.33|2350.33|33
1623886680000|2021-06-16 23:38:00|2363.95|2350.95|2364.13|2351.13|2364.24|2351.24|2363.53|2350.53|31
1623886690000|2021-06-16 23:38:10|2364.1|2351.1|2364.57|2351.57|2365.13|2352.13|2364.1|2351.1|32
1623886700000|2021-06-16 23:38:20|2364.59|2351.59|2364.15|2351.15|2364.78|2351.78|2364.04|2351.04|26
1623886710000|2021-06-16 23:38:30|2363.99|2350.99|2364.78|2351.78|2364.79|2351.79|2363.9|2350.9|32
1623886720000|2021-06-16 23:38:40|2364.79|2351.79|2364.84|2351.84|2364.93|2351.93|2364.74|2351.74|25
1623886730000|2021-06-16 23:38:50|2364.78|2351.78|2364.3|2351.3|2364.9|2351.9|2364.24|2351.24|30
1623886740000|2021-06-16 23:39:00|2364.32|2351.32|2365.01|2352.01|2365.24|2352.24|2364.32|2351.32|28
1623886750000|2021-06-16 23:39:10|2365|2352|2365.07|2352.07|2365.38|2352.38|2364.93|2351.93|26
1623886760000|2021-06-16 23:39:20|2365.13|2352.13|2367.66|2354.66|2367.66|2354.66|2365.13|2352.13|36
1623886770000|2021-06-16 23:39:30|2367.68|2354.68|2368.36|2355.36|2368.45|2355.45|2366.33|2353.33|23
1623886780000|2021-06-16 23:39:40|2368.4|2355.4|2368.08|2355.08|2368.62|2355.62|2367.84|2354.84|34
1623886790000|2021-06-16 23:39:50|2368.09|2355.09|2367.3|2354.3|2368.77|2355.77|2367.23|2354.23|29
1623886800000|2021-06-16 23:40:00|2367.25|2354.25|2366.96|2353.96|2367.25|2354.25|2366.42|2353.42|33
1623886810000|2021-06-16 23:40:10|2366.98|2353.98|2366.44|2353.44|2367.04|2354.04|2366.39|2353.39|29
1623886820000|2021-06-16 23:40:20|2366.43|2353.43|2367.16|2354.16|2367.16|2354.16|2366.41|2353.41|30
1623886830000|2021-06-16 23:40:30|2367.15|2354.15|2368.14|2355.14|2368.19|2355.19|2367.11|2354.11|36
1623886840000|2021-06-16 23:40:40|2368.16|2355.16|2367.87|2354.87|2368.2|2355.2|2367.87|2354.87|31
1623886850000|2021-06-16 23:40:50|2367.86|2354.86|2367.06|2354.06|2367.91|2354.91|2366.9|2353.9|36
1623886860000|2021-06-16 23:41:00|2367.05|2354.05|2366.76|2353.76|2367.2|2354.2|2366.76|2353.76|27
1623886870000|2021-06-16 23:41:10|2366.72|2353.72|2366.7|2353.7|2366.87|2353.87|2366.64|2353.64|34
1623886880000|2021-06-16 23:41:20|2366.71|2353.71|2366.06|2353.06|2366.71|2353.71|2365.6|2352.6|31
1623886890000|2021-06-16 23:41:30|2366.02|2353.02|2366.21|2353.21|2366.44|2353.44|2366.02|2353.02|30
1623886900000|2021-06-16 23:41:40|2366.22|2353.22|2366.31|2353.31|2366.48|2353.48|2366.11|2353.11|30
1623886910000|2021-06-16 23:41:50|2366.3|2353.3|2365.74|2352.74|2366.5|2353.5|2365.69|2352.69|22
1623886920000|2021-06-16 23:42:00|2365.65|2352.65|2365.72|2352.72|2365.8|2352.8|2365.52|2352.52|26
1623886930000|2021-06-16 23:42:10|2365.67|2352.67|2365.6|2352.6|2365.78|2352.78|2365.5|2352.5|22
1623886940000|2021-06-16 23:42:20|2365.7|2352.7|2366.62|2353.62|2366.68|2353.68|2365.54|2352.54|30
1623886950000|2021-06-16 23:42:30|2366.65|2353.65|2367.49|2354.49|2367.49|2354.49|2366.43|2353.43|29
1623886960000|2021-06-16 23:42:40|2367.56|2354.56|2367.7|2354.7|2367.7|2354.7|2367.52|2354.52|13
1623886970000|2021-06-16 23:42:50|2367.77|2354.77|2366.82|2353.82|2367.79|2354.79|2366.73|2353.73|24
1623886980000|2021-06-16 23:43:00|2366.79|2353.79|2366.44|2353.44|2367.12|2354.12|2366.26|2353.26|33
1623886990000|2021-06-16 23:43:10|2366.41|2353.41|2366.43|2353.43|2366.55|2353.55|2366.35|2353.35|36
1623887000000|2021-06-16 23:43:20|2366.39|2353.39|2365.39|2352.39|2366.52|2353.52|2364.77|2351.77|34
1623887010000|2021-06-16 23:43:30|2365.53|2352.53|2366.99|2353.99|2366.99|2353.99|2365.4|2352.4|36
1623887020000|2021-06-16 23:43:40|2366.98|2353.98|2366.51|2353.51|2366.98|2353.98|2366.41|2353.41|31
1623887030000|2021-06-16 23:43:50|2366.62|2353.62|2366.41|2353.41|2366.68|2353.68|2366.33|2353.33|19
1623887040000|2021-06-16 23:44:00|2366.34|2353.34|2366.04|2353.04|2366.36|2353.36|2365.73|2352.73|28
1623887050000|2021-06-16 23:44:10|2365.99|2352.99|2364.61|2351.61|2365.99|2352.99|2364.61|2351.61|27
1623887060000|2021-06-16 23:44:20|2364.65|2351.65|2364.55|2351.55|2365.26|2352.26|2364.2|2351.2|32
1623887070000|2021-06-16 23:44:30|2364.56|2351.56|2363.61|2350.61|2364.9|2351.9|2363.61|2350.61|33
1623887080000|2021-06-16 23:44:40|2363.64|2350.64|2363.84|2350.84|2364.1|2351.1|2363.4|2350.4|30
1623887090000|2021-06-16 23:44:50|2363.85|2350.85|2363.77|2350.77|2363.95|2350.95|2363.27|2350.27|34
1623887100000|2021-06-16 23:45:00|2363.83|2350.83|2363.89|2350.89|2364.42|2351.42|2363.59|2350.59|35
1623887110000|2021-06-16 23:45:10|2363.84|2350.84|2365.08|2352.08|2365.08|2352.08|2363.12|2350.12|34
1623887120000|2021-06-16 23:45:20|2364.85|2351.85|2364.16|2351.16|2364.96|2351.96|2364.16|2351.16|37
1623887130000|2021-06-16 23:45:30|2364.15|2351.15|2364.4|2351.4|2364.41|2351.41|2363.84|2350.84|33
1623887140000|2021-06-16 23:45:40|2364.43|2351.43|2365.01|2352.01|2365.05|2352.05|2364.4|2351.4|30
1623887150000|2021-06-16 23:45:50|2365.05|2352.05|2365.37|2352.37|2365.46|2352.46|2365.05|2352.05|21
1623887160000|2021-06-16 23:46:00|2365.39|2352.39|2365.35|2352.35|2365.4|2352.4|2365.26|2352.26|21
1623887170000|2021-06-16 23:46:10|2365.32|2352.32|2365.58|2352.58|2365.63|2352.63|2365.3|2352.3|19
1623887180000|2021-06-16 23:46:20|2365.64|2352.64|2366.03|2353.03|2366.03|2353.03|2365.57|2352.57|25
1623887190000|2021-06-16 23:46:30|2365.9|2352.9|2367.16|2354.16|2367.46|2354.46|2365.9|2352.9|29
1623887200000|2021-06-16 23:46:40|2366.99|2353.99|2365.02|2352.02|2366.99|2353.99|2364.72|2351.72|35
1623887210000|2021-06-16 23:46:50|2365.04|2352.04|2365.69|2352.69|2366.05|2353.05|2365.01|2352.01|29
1623887220000|2021-06-16 23:47:00|2365.7|2352.7|2366.01|2353.01|2366.07|2353.07|2365.7|2352.7|22
1623887230000|2021-06-16 23:47:10|2365.95|2352.95|2365.99|2352.99|2366.05|2353.05|2365.89|2352.89|19
1623887240000|2021-06-16 23:47:20|2365.97|2352.97|2365.28|2352.28|2365.97|2352.97|2365.14|2352.14|29
1623887250000|2021-06-16 23:47:30|2365.23|2352.23|2365.39|2352.39|2365.4|2352.4|2365.19|2352.19|24
1623887260000|2021-06-16 23:47:40|2365.35|2352.35|2365.44|2352.44|2365.53|2352.53|2365.35|2352.35|28
1623887270000|2021-06-16 23:47:50|2365.46|2352.46|2365.41|2352.41|2365.54|2352.54|2365.41|2352.41|19
1623887280000|2021-06-16 23:48:00|2365.42|2352.42|2365.2|2352.2|2365.58|2352.58|2364.48|2351.48|36
1623887290000|2021-06-16 23:48:10|2365.25|2352.25|2365.22|2352.22|2365.34|2352.34|2365.05|2352.05|27
1623887300000|2021-06-16 23:48:20|2365.3|2352.3|2364.58|2351.58|2365.3|2352.3|2364.3|2351.3|30
1623887310000|2021-06-16 23:48:30|2364.6|2351.6|2366.2|2353.2|2366.2|2353.2|2364.52|2351.52|33
1623887320000|2021-06-16 23:48:40|2366.32|2353.32|2366.6|2353.6|2366.65|2353.65|2366.15|2353.15|24
1623887330000|2021-06-16 23:48:50|2366.68|2353.68|2366.94|2353.94|2366.94|2353.94|2366.31|2353.31|31
1623887340000|2021-06-16 23:49:00|2367.02|2354.02|2367.27|2354.27|2367.27|2354.27|2366.65|2353.65|34
1623887350000|2021-06-16 23:49:10|2367.25|2354.25|2367.36|2354.36|2367.54|2354.54|2367.25|2354.25|29
1623887360000|2021-06-16 23:49:20|2367.33|2354.33|2367.58|2354.58|2368.38|2355.38|2366.58|2353.58|36
1623887370000|2021-06-16 23:49:30|2367.52|2354.52|2368.1|2355.1|2368.82|2355.82|2367.21|2354.21|37
1623887380000|2021-06-16 23:49:40|2367.89|2354.89|2368.31|2355.31|2368.31|2355.31|2367.74|2354.74|34
1623887390000|2021-06-16 23:49:50|2368.32|2355.32|2368.43|2355.43|2368.54|2355.54|2368.18|2355.18|21
1623887400000|2021-06-16 23:50:00|2368.41|2355.41|2367.98|2354.98|2368.44|2355.44|2367.34|2354.34|30
1623887410000|2021-06-16 23:50:10|2367.92|2354.92|2367.92|2354.92|2368.13|2355.13|2367.81|2354.81|32
1623887420000|2021-06-16 23:50:20|2368.01|2355.01|2368.22|2355.22|2368.85|2355.85|2367.93|2354.93|34
1623887430000|2021-06-16 23:50:30|2368.4|2355.4|2369.09|2356.09|2369.09|2356.09|2368.32|2355.32|23
1623887440000|2021-06-16 23:50:40|2369.24|2356.24|2369.84|2356.84|2370.6|2357.6|2369.15|2356.15|32
1623887450000|2021-06-16 23:50:50|2369.86|2356.86|2368.48|2355.48|2369.86|2356.86|2368.21|2355.21|31
1623887460000|2021-06-16 23:51:00|2368.47|2355.47|2368.12|2355.12|2368.47|2355.47|2367.98|2354.98|17
1623887470000|2021-06-16 23:51:10|2368.1|2355.1|2368.3|2355.3|2368.34|2355.34|2368.09|2355.09|15
1623887480000|2021-06-16 23:51:20|2368.27|2355.27|2368.55|2355.55|2368.61|2355.61|2368.08|2355.08|23
1623887490000|2021-06-16 23:51:30|2368.7|2355.7|2368.12|2355.12|2368.89|2355.89|2367.97|2354.97|32
1623887500000|2021-06-16 23:51:40|2368.19|2355.19|2368.12|2355.12|2368.29|2355.29|2367.92|2354.92|33
1623887510000|2021-06-16 23:51:50|2368.06|2355.06|2368.25|2355.25|2368.38|2355.38|2367.96|2354.96|28
1623887520000|2021-06-16 23:52:00|2368.2|2355.2|2366.99|2353.99|2368.28|2355.28|2366.86|2353.86|29
1623887530000|2021-06-16 23:52:10|2366.98|2353.98|2368.02|2355.02|2368.21|2355.21|2366.91|2353.91|30
1623887540000|2021-06-16 23:52:20|2368.07|2355.07|2367.69|2354.69|2368.11|2355.11|2367.69|2354.69|23
1623887550000|2021-06-16 23:52:30|2367.58|2354.58|2367.13|2354.13|2367.7|2354.7|2366.98|2353.98|34
1623887560000|2021-06-16 23:52:40|2367.12|2354.12|2367.15|2354.15|2367.23|2354.23|2367.12|2354.12|19
1623887570000|2021-06-16 23:52:50|2367.16|2354.16|2367.03|2354.03|2367.23|2354.23|2367.03|2354.03|25
1623887580000|2021-06-16 23:53:00|2367.05|2354.05|2367.02|2354.02|2367.16|2354.16|2366.45|2353.45|31
1623887590000|2021-06-16 23:53:10|2367.09|2354.09|2367.84|2354.84|2368.19|2355.19|2367.02|2354.02|24
1623887600000|2021-06-16 23:53:20|2367.51|2354.51|2367.47|2354.47|2367.51|2354.51|2366.75|2353.75|34
1623887610000|2021-06-16 23:53:30|2367.39|2354.39|2368.19|2355.19|2368.4|2355.4|2367.39|2354.39|19
1623887620000|2021-06-16 23:53:40|2368.36|2355.36|2368.03|2355.03|2368.39|2355.39|2368.03|2355.03|19
1623887630000|2021-06-16 23:53:50|2368.17|2355.17|2368.03|2355.03|2368.49|2355.49|2368.03|2355.03|17
1623887640000|2021-06-16 23:54:00|2368.36|2355.36|2368.55|2355.55|2369.01|2356.01|2368.03|2355.03|29
1623887650000|2021-06-16 23:54:10|2368.5|2355.5|2367.81|2354.81|2368.52|2355.52|2367.81|2354.81|37
1623887660000|2021-06-16 23:54:20|2367.87|2354.87|2368.12|2355.12|2368.32|2355.32|2367.71|2354.71|33
1623887670000|2021-06-16 23:54:30|2368.15|2355.15|2367.2|2354.2|2368.33|2355.33|2367.2|2354.2|31
1623887680000|2021-06-16 23:54:40|2367.23|2354.23|2368.21|2355.21|2368.21|2355.21|2366.81|2353.81|35
1623887690000|2021-06-16 23:54:50|2368.07|2355.07|2367.33|2354.33|2368.14|2355.14|2367.29|2354.29|35
1623887700000|2021-06-16 23:55:00|2367.31|2354.31|2366.23|2353.23|2367.36|2354.36|2366.23|2353.23|30
1623887710000|2021-06-16 23:55:10|2366.22|2353.22|2366.48|2353.48|2366.59|2353.59|2366.22|2353.22|20
1623887720000|2021-06-16 23:55:20|2366.5|2353.5|2366.92|2353.92|2367.29|2354.29|2366.5|2353.5|30
1623887730000|2021-06-16 23:55:30|2366.96|2353.96|2368.18|2355.18|2368.2|2355.2|2366.9|2353.9|30
1623887740000|2021-06-16 23:55:40|2368.2|2355.2|2368.52|2355.52|2368.52|2355.52|2367.74|2354.74|29
1623887750000|2021-06-16 23:55:50|2368.59|2355.59|2368.8|2355.8|2368.83|2355.83|2368.07|2355.07|28
1623887760000|2021-06-16 23:56:00|2368.65|2355.65|2368.82|2355.82|2369.13|2356.13|2368.3|2355.3|33
1623887770000|2021-06-16 23:56:10|2368.89|2355.89|2368.67|2355.67|2368.89|2355.89|2368.48|2355.48|23
1623887780000|2021-06-16 23:56:20|2368.62|2355.62|2368.41|2355.41|2368.81|2355.81|2368.41|2355.41|31
1623887790000|2021-06-16 23:56:30|2368.44|2355.44|2369.62|2356.62|2369.76|2356.76|2368.32|2355.32|30
1623887800000|2021-06-16 23:56:40|2369.57|2356.57|2370.65|2357.65|2370.68|2357.68|2369.57|2356.57|33
1623887810000|2021-06-16 23:56:50|2370.64|2357.64|2370.59|2357.59|2370.64|2357.64|2370.46|2357.46|17
1623887820000|2021-06-16 23:57:00|2370.61|2357.61|2370.62|2357.62|2370.64|2357.64|2370.36|2357.36|22
1623887830000|2021-06-16 23:57:10|2371.13|2358.13|2370.21|2357.21|2371.2|2358.2|2370.21|2357.21|18
1623887840000|2021-06-16 23:57:20|2370.16|2357.16|2370.52|2357.52|2370.52|2357.52|2369.85|2356.85|20
1623887850000|2021-06-16 23:57:30|2370.53|2357.53|2371.56|2358.56|2371.56|2358.56|2370.53|2357.53|26
1623887860000|2021-06-16 23:57:40|2371.55|2358.55|2371.48|2358.48|2371.84|2358.84|2371.48|2358.48|24
1623887870000|2021-06-16 23:57:50|2371.45|2358.45|2373.05|2360.05|2373.05|2360.05|2371.45|2358.45|29
1623887880000|2021-06-16 23:58:00|2373.08|2360.08|2372.38|2359.38|2373.13|2360.13|2371.91|2358.91|28
1623887890000|2021-06-16 23:58:10|2372.45|2359.45|2373.11|2360.11|2373.54|2360.54|2372.41|2359.41|26
1623887900000|2021-06-16 23:58:20|2372.88|2359.88|2373.34|2360.34|2373.84|2360.84|2372.88|2359.88|32
1623887910000|2021-06-16 23:58:30|2373.32|2360.32|2373.57|2360.57|2373.57|2360.57|2373.2|2360.2|27
1623887920000|2021-06-16 23:58:40|2373.23|2360.23|2373.48|2360.48|2373.94|2360.94|2373.17|2360.17|28
1623887930000|2021-06-16 23:58:50|2373.5|2360.5|2373.58|2360.58|2373.94|2360.94|2373.4|2360.4|37
1623887940000|2021-06-16 23:59:00|2373.49|2360.49|2375.07|2362.07|2375.33|2362.33|2373.44|2360.44|34
1623887950000|2021-06-16 23:59:10|2375.09|2362.09|2375.81|2362.81|2376.08|2363.08|2375.08|2362.08|23
1623887960000|2021-06-16 23:59:20|2375.6|2362.6|2374.24|2361.24|2375.6|2362.6|2373.96|2360.96|31
1623887970000|2021-06-16 23:59:30|2374.21|2361.21|2373.83|2360.83|2374.21|2361.21|2373.67|2360.67|24
1623887980000|2021-06-16 23:59:40|2373.82|2360.82|2373.63|2360.63|2373.85|2360.85|2373.58|2360.58|33
1623887990000|2021-06-16 23:59:50|2373.55|2360.55|2374.55|2361.55|2375.06|2362.06|2373.55|2360.55|31
1623888000000|2021-06-17 00:00:00|2374.5|2361.5|2373.75|2360.75|2374.5|2361.5|2373.75|2360.75|25
1623888010000|2021-06-17 00:00:10|2373.77|2360.77|2370.56|2357.56|2373.77|2360.77|2370.46|2357.46|30
1623888020000|2021-06-17 00:00:20|2370.66|2357.66|2373.82|2360.82|2373.82|2360.82|2370.66|2357.66|34
1623888030000|2021-06-17 00:00:30|2374|2361|2374.9|2361.9|2375.17|2362.17|2373.54|2360.54|33
1623888040000|2021-06-17 00:00:40|2375.18|2362.18|2377.09|2364.09|2377.79|2364.79|2375.04|2362.04|38
1623888050000|2021-06-17 00:00:50|2377.28|2364.28|2377.44|2364.44|2377.47|2364.47|2376.79|2363.79|31
1623888060000|2021-06-17 00:01:00|2377.35|2364.35|2378.69|2365.69|2378.73|2365.73|2377.34|2364.34|37
1623888070000|2021-06-17 00:01:10|2378.64|2365.64|2377.92|2364.92|2379.36|2366.36|2377.86|2364.86|35
1623888080000|2021-06-17 00:01:20|2377.99|2364.99|2375.31|2362.31|2378.07|2365.07|2374.52|2361.52|39
1623888090000|2021-06-17 00:01:30|2375.42|2362.42|2374.7|2361.7|2375.57|2362.57|2374.53|2361.53|31
1623888100000|2021-06-17 00:01:40|2374.61|2361.61|2378.01|2365.01|2378.01|2365.01|2374.57|2361.57|33
1623888110000|2021-06-17 00:01:50|2378.02|2365.02|2374.93|2361.93|2378.66|2365.66|2374.35|2361.35|38
1623888120000|2021-06-17 00:02:00|2375.05|2362.05|2373.96|2360.96|2376.93|2363.93|2373.56|2360.56|40
1623888130000|2021-06-17 00:02:10|2373.95|2360.95|2369|2356|2373.95|2360.95|2368.46|2355.46|35
1623888140000|2021-06-17 00:02:20|2369.84|2356.84|2369.36|2356.36|2370.43|2357.43|2369.36|2356.36|31
1623888150000|2021-06-17 00:02:30|2369.33|2356.33|2367.75|2354.75|2369.33|2356.33|2367.22|2354.22|33
1623888160000|2021-06-17 00:02:40|2367.43|2354.43|2366.55|2353.55|2367.43|2354.43|2365.53|2352.53|36
1623888170000|2021-06-17 00:02:50|2366.4|2353.4|2370.27|2357.27|2370.54|2357.54|2366.14|2353.14|39
1623888180000|2021-06-17 00:03:00|2369.87|2356.87|2368.31|2355.31|2370.43|2357.43|2368.21|2355.21|39
1623888190000|2021-06-17 00:03:10|2368.45|2355.45|2368.73|2355.73|2369.69|2356.69|2368.45|2355.45|37
1623888200000|2021-06-17 00:03:20|2368.71|2355.71|2368.78|2355.78|2368.93|2355.93|2368.59|2355.59|27
1623888210000|2021-06-17 00:03:30|2368.71|2355.71|2373.3|2360.3|2373.44|2360.44|2368.71|2355.71|34
1623888220000|2021-06-17 00:03:40|2372.52|2359.52|2371.31|2358.31|2372.94|2359.94|2370.18|2357.18|38
1623888230000|2021-06-17 00:03:50|2371.94|2358.94|2369.71|2356.71|2371.94|2358.94|2369.56|2356.56|38
1623888240000|2021-06-17 00:04:00|2369.42|2356.42|2366.85|2353.85|2369.6|2356.6|2366.6|2353.6|39
1623888250000|2021-06-17 00:04:10|2367.31|2354.31|2367.58|2354.58|2368.64|2355.64|2366.94|2353.94|40
1623888260000|2021-06-17 00:04:20|2367.53|2354.53|2368.36|2355.36|2369.19|2356.19|2367.53|2354.53|38
1623888270000|2021-06-17 00:04:30|2368.25|2355.25|2368.64|2355.64|2368.64|2355.64|2367.52|2354.52|36
1623888280000|2021-06-17 00:04:40|2368.48|2355.48|2369.72|2356.72|2369.72|2356.72|2368.48|2355.48|32
1623888290000|2021-06-17 00:04:50|2370.1|2357.1|2370.79|2357.79|2370.83|2357.83|2370.1|2357.1|36
1623888300000|2021-06-17 00:05:00|2370.77|2357.77|2373.15|2360.15|2373.2|2360.2|2370.63|2357.63|32
1623888310000|2021-06-17 00:05:10|2373.11|2360.11|2373.86|2360.86|2373.86|2360.86|2372.66|2359.66|36
1623888320000|2021-06-17 00:05:20|2374.02|2361.02|2375.49|2362.49|2375.75|2362.75|2373.7|2360.7|32
1623888330000|2021-06-17 00:05:30|2376.25|2363.25|2375.2|2362.2|2376.63|2363.63|2374.96|2361.96|37
1623888340000|2021-06-17 00:05:40|2375.14|2362.14|2377.61|2364.61|2377.61|2364.61|2374.83|2361.83|29
1623888350000|2021-06-17 00:05:50|2377.44|2364.44|2378.77|2365.77|2378.77|2365.77|2376.68|2363.68|30
1623888360000|2021-06-17 00:06:00|2378.81|2365.81|2378.95|2365.95|2379.17|2366.17|2378.67|2365.67|34
1623888370000|2021-06-17 00:06:10|2379.22|2366.22|2378.59|2365.59|2379.33|2366.33|2378.06|2365.06|27
1623888380000|2021-06-17 00:06:20|2378.6|2365.6|2382.5|2369.5|2382.5|2369.5|2378.6|2365.6|36
1623888390000|2021-06-17 00:06:30|2382.39|2369.39|2382.67|2369.67|2382.67|2369.67|2381.81|2368.81|28
1623888400000|2021-06-17 00:06:40|2382.59|2369.59|2380.66|2367.66|2382.67|2369.67|2380.53|2367.53|38
1623888410000|2021-06-17 00:06:50|2380.53|2367.53|2380.65|2367.65|2381.4|2368.4|2380.39|2367.39|35
1623888420000|2021-06-17 00:07:00|2380.55|2367.55|2379.33|2366.33|2380.55|2367.55|2379.3|2366.3|32
1623888430000|2021-06-17 00:07:10|2379.45|2366.45|2381.17|2368.17|2381.17|2368.17|2378.83|2365.83|37
1623888440000|2021-06-17 00:07:20|2381.13|2368.13|2382|2369|2382.45|2369.45|2381.09|2368.09|37
1623888450000|2021-06-17 00:07:30|2381.56|2368.56|2383.2|2370.2|2383.2|2370.2|2381.28|2368.28|37
1623888460000|2021-06-17 00:07:40|2382.78|2369.78|2384.14|2371.14|2384.4|2371.4|2382.57|2369.57|34
1623888470000|2021-06-17 00:07:50|2384.18|2371.18|2386.35|2373.35|2386.35|2373.35|2383.76|2370.76|35
1623888480000|2021-06-17 00:08:00|2386.32|2373.32|2386.68|2373.68|2386.68|2373.68|2385.92|2372.92|34
1623888490000|2021-06-17 00:08:10|2386.92|2373.92|2387.82|2374.82|2387.82|2374.82|2386.68|2373.68|38
1623888500000|2021-06-17 00:08:20|2387.83|2374.83|2388.06|2375.06|2388.23|2375.23|2387.15|2374.15|37
1623888510000|2021-06-17 00:08:30|2388.12|2375.12|2388.22|2375.22|2388.32|2375.32|2387.89|2374.89|31
1623888520000|2021-06-17 00:08:40|2388.28|2375.28|2385.77|2372.77|2388.38|2375.38|2385.77|2372.77|34
1623888530000|2021-06-17 00:08:50|2385.78|2372.78|2386.97|2373.97|2387.06|2374.06|2385.67|2372.67|33
1623888540000|2021-06-17 00:09:00|2387.32|2374.32|2389.49|2376.49|2389.62|2376.62|2387.26|2374.26|37
1623888550000|2021-06-17 00:09:10|2389.47|2376.47|2390.06|2377.06|2390.08|2377.08|2388.44|2375.44|34
1623888560000|2021-06-17 00:09:20|2390.1|2377.1|2390.04|2377.04|2390.15|2377.15|2389.6|2376.6|37
1623888570000|2021-06-17 00:09:30|2390.12|2377.12|2388.32|2375.32|2390.13|2377.13|2388.32|2375.32|36
1623888580000|2021-06-17 00:09:40|2388.07|2375.07|2389.67|2376.67|2389.86|2376.86|2388|2375|37
1623888590000|2021-06-17 00:09:50|2389.55|2376.55|2389.64|2376.64|2389.7|2376.7|2389.42|2376.42|21
1623888600000|2021-06-17 00:10:00|2389.6|2376.6|2390.24|2377.24|2390.95|2377.95|2389.56|2376.56|31
1623888610000|2021-06-17 00:10:10|2390.16|2377.16|2388.87|2375.87|2390.16|2377.16|2388.45|2375.45|37
1623888620000|2021-06-17 00:10:20|2388.94|2375.94|2390.13|2377.13|2390.83|2377.83|2388.86|2375.86|39
1623888630000|2021-06-17 00:10:30|2390.31|2377.31|2390.37|2377.37|2390.95|2377.95|2390.02|2377.02|38
1623888640000|2021-06-17 00:10:40|2390.13|2377.13|2389.28|2376.28|2390.13|2377.13|2388.47|2375.47|32
1623888650000|2021-06-17 00:10:50|2389.29|2376.29|2387.8|2374.8|2389.32|2376.32|2387.67|2374.67|36
1623888660000|2021-06-17 00:11:00|2387.82|2374.82|2388.23|2375.23|2388.25|2375.25|2387.45|2374.45|32
1623888670000|2021-06-17 00:11:10|2388.26|2375.26|2388.62|2375.62|2388.75|2375.75|2388.26|2375.26|28
1623888680000|2021-06-17 00:11:20|2388.67|2375.67|2388.84|2375.84|2388.95|2375.95|2388.67|2375.67|17
1623888690000|2021-06-17 00:11:30|2388.75|2375.75|2388.77|2375.77|2389.02|2376.02|2388.49|2375.49|31
1623888700000|2021-06-17 00:11:40|2388.89|2375.89|2389.73|2376.73|2389.73|2376.73|2388.89|2375.89|19
1623888710000|2021-06-17 00:11:50|2389.69|2376.69|2391.93|2378.93|2392.08|2379.08|2389.69|2376.69|36
1623888720000|2021-06-17 00:12:00|2391.97|2378.97|2391.03|2378.03|2392.01|2379.01|2390.62|2377.62|36
1623888730000|2021-06-17 00:12:10|2390.96|2377.96|2390.69|2377.69|2390.96|2377.96|2389.73|2376.73|36
1623888740000|2021-06-17 00:12:20|2390.72|2377.72|2391.25|2378.25|2391.25|2378.25|2389.9|2376.9|34
1623888750000|2021-06-17 00:12:30|2391.53|2378.53|2392.12|2379.12|2392.13|2379.13|2391.35|2378.35|32
1623888760000|2021-06-17 00:12:40|2392.08|2379.08|2392.39|2379.39|2393.03|2380.03|2392|2379|36
1623888770000|2021-06-17 00:12:50|2392.49|2379.49|2391.84|2378.84|2392.78|2379.78|2391.83|2378.83|27
1623888780000|2021-06-17 00:13:00|2391.86|2378.86|2392.83|2379.83|2392.83|2379.83|2391.74|2378.74|31
1623888790000|2021-06-17 00:13:10|2392.74|2379.74|2392.06|2379.06|2392.76|2379.76|2392.05|2379.05|27
1623888800000|2021-06-17 00:13:20|2392.05|2379.05|2390.49|2377.49|2392.05|2379.05|2390.44|2377.44|31
1623888810000|2021-06-17 00:13:30|2390.52|2377.52|2390.79|2377.79|2391.42|2378.42|2390.32|2377.32|29
1623888820000|2021-06-17 00:13:40|2390.83|2377.83|2391.11|2378.11|2391.38|2378.38|2390.32|2377.32|25
1623888830000|2021-06-17 00:13:50|2391.21|2378.21|2390.52|2377.52|2391.4|2378.4|2390.52|2377.52|28
1623888840000|2021-06-17 00:14:00|2390.54|2377.54|2392.17|2379.17|2392.46|2379.46|2390.54|2377.54|35
1623888850000|2021-06-17 00:14:10|2392.15|2379.15|2392.25|2379.25|2392.52|2379.52|2392.05|2379.05|32
1623888860000|2021-06-17 00:14:20|2392.42|2379.42|2391.6|2378.6|2392.68|2379.68|2391.54|2378.54|36
1623888870000|2021-06-17 00:14:30|2391.29|2378.29|2391.15|2378.15|2391.49|2378.49|2391.08|2378.08|30
1623888880000|2021-06-17 00:14:40|2391.14|2378.14|2391.02|2378.02|2391.23|2378.23|2390.58|2377.58|23
1623888890000|2021-06-17 00:14:50|2390.99|2377.99|2391.78|2378.78|2392.15|2379.15|2390.79|2377.79|35
1623888900000|2021-06-17 00:15:00|2391.82|2378.82|2392.47|2379.47|2392.51|2379.51|2391.77|2378.77|33
1623888910000|2021-06-17 00:15:10|2392.72|2379.72|2393.21|2380.21|2393.32|2380.32|2392.71|2379.71|21
1623888920000|2021-06-17 00:15:20|2393|2380|2392.95|2379.95|2393.35|2380.35|2392.95|2379.95|23
1623888930000|2021-06-17 00:15:30|2392.85|2379.85|2392.78|2379.78|2392.97|2379.97|2391.98|2378.98|34
1623888940000|2021-06-17 00:15:40|2392.83|2379.83|2392.85|2379.85|2392.87|2379.87|2392.55|2379.55|28
1623888950000|2021-06-17 00:15:50|2392.96|2379.96|2394.57|2381.57|2395.29|2382.29|2392.92|2379.92|33
1623888960000|2021-06-17 00:16:00|2394.67|2381.67|2394.26|2381.26|2395.31|2382.31|2394.25|2381.25|25
1623888970000|2021-06-17 00:16:10|2394.03|2381.03|2393.34|2380.34|2394.03|2381.03|2393.26|2380.26|34
1623888980000|2021-06-17 00:16:20|2393.27|2380.27|2392.91|2379.91|2393.3|2380.3|2392.73|2379.73|35
1623888990000|2021-06-17 00:16:30|2393.03|2380.03|2393.46|2380.46|2393.59|2380.59|2392.78|2379.78|32
1623889000000|2021-06-17 00:16:40|2393.56|2380.56|2392.95|2379.95|2393.56|2380.56|2391.91|2378.91|34
1623889010000|2021-06-17 00:16:50|2393.2|2380.2|2394.03|2381.03|2394.03|2381.03|2393.2|2380.2|30
1623889020000|2021-06-17 00:17:00|2393.99|2380.99|2394.21|2381.21|2394.48|2381.48|2393.72|2380.72|30
1623889030000|2021-06-17 00:17:10|2394.22|2381.22|2394.27|2381.27|2394.43|2381.43|2394.08|2381.08|31
1623889040000|2021-06-17 00:17:20|2394.25|2381.25|2393.81|2380.81|2394.35|2381.35|2393.81|2380.81|38
1623889050000|2021-06-17 00:17:30|2393.79|2380.79|2393.95|2380.95|2394|2381|2393.57|2380.57|30
1623889060000|2021-06-17 00:17:40|2393.91|2380.91|2392.53|2379.53|2393.96|2380.96|2392.43|2379.43|25
1623889070000|2021-06-17 00:17:50|2392.29|2379.29|2392.44|2379.44|2392.77|2379.77|2392.25|2379.25|35
1623889080000|2021-06-17 00:18:00|2392.41|2379.41|2391.63|2378.63|2392.41|2379.41|2391.27|2378.27|33
1623889090000|2021-06-17 00:18:10|2391.56|2378.56|2390.74|2377.74|2391.56|2378.56|2390.74|2377.74|32
1623889100000|2021-06-17 00:18:20|2390.48|2377.48|2390.49|2377.49|2391.4|2378.4|2390.28|2377.28|20
1623889110000|2021-06-17 00:18:30|2390.55|2377.55|2388.86|2375.86|2390.55|2377.55|2388.86|2375.86|25
1623889120000|2021-06-17 00:18:40|2388.89|2375.89|2390.66|2377.66|2390.68|2377.68|2388.78|2375.78|26
1623889130000|2021-06-17 00:18:50|2390.71|2377.71|2390.87|2377.87|2390.88|2377.88|2390.71|2377.71|31
1623889140000|2021-06-17 00:19:00|2390.79|2377.79|2389.69|2376.69|2390.87|2377.87|2389.69|2376.69|34
1623889150000|2021-06-17 00:19:10|2389.66|2376.66|2389.37|2376.37|2389.66|2376.66|2389.36|2376.36|23
1623889160000|2021-06-17 00:19:20|2389.31|2376.31|2388.75|2375.75|2389.38|2376.38|2388.04|2375.04|35
1623889170000|2021-06-17 00:19:30|2388.5|2375.5|2386.93|2373.93|2388.83|2375.83|2386.86|2373.86|31
1623889180000|2021-06-17 00:19:40|2386.89|2373.89|2386.78|2373.78|2386.91|2373.91|2386.43|2373.43|25
1623889190000|2021-06-17 00:19:50|2386.71|2373.71|2387.72|2374.72|2387.72|2374.72|2386.04|2373.04|32
1623889200000|2021-06-17 00:20:00|2387.83|2374.83|2386.59|2373.59|2387.87|2374.87|2386.49|2373.49|33
1623889210000|2021-06-17 00:20:10|2386.62|2373.62|2386.2|2373.2|2386.65|2373.65|2386.19|2373.19|21
1623889220000|2021-06-17 00:20:20|2386.25|2373.25|2385.9|2372.9|2386.31|2373.31|2385.4|2372.4|35
1623889230000|2021-06-17 00:20:30|2385.94|2372.94|2384.01|2371.01|2386.03|2373.03|2383.99|2370.99|36
1623889240000|2021-06-17 00:20:40|2384.17|2371.17|2384.4|2371.4|2385.17|2372.17|2384.07|2371.07|34
1623889250000|2021-06-17 00:20:50|2384.33|2371.33|2383.83|2370.83|2384.33|2371.33|2383.67|2370.67|30
1623889260000|2021-06-17 00:21:00|2383.79|2370.79|2383.26|2370.26|2383.92|2370.92|2383.26|2370.26|33
1623889270000|2021-06-17 00:21:10|2383.43|2370.43|2384.62|2371.62|2384.7|2371.7|2383.29|2370.29|36
1623889280000|2021-06-17 00:21:20|2384.65|2371.65|2386.19|2373.19|2386.34|2373.34|2384.64|2371.64|37
1623889290000|2021-06-17 00:21:30|2386.14|2373.14|2386.26|2373.26|2386.26|2373.26|2385.52|2372.52|35
1623889300000|2021-06-17 00:21:40|2386.63|2373.63|2387.98|2374.98|2388.06|2375.06|2386.63|2373.63|27
1623889310000|2021-06-17 00:21:50|2388.08|2375.08|2388.85|2375.85|2388.86|2375.86|2388.08|2375.08|38
1623889320000|2021-06-17 00:22:00|2388.91|2375.91|2388.77|2375.77|2388.97|2375.97|2387.96|2374.96|36
1623889330000|2021-06-17 00:22:10|2388.66|2375.66|2388.47|2375.47|2388.66|2375.66|2388.17|2375.17|33
1623889340000|2021-06-17 00:22:20|2388.39|2375.39|2386.8|2373.8|2388.39|2375.39|2386.77|2373.77|35
1623889350000|2021-06-17 00:22:30|2386.83|2373.83|2387.31|2374.31|2387.35|2374.35|2386.75|2373.75|30
1623889360000|2021-06-17 00:22:40|2387.3|2374.3|2386.9|2373.9|2387.53|2374.53|2386.87|2373.87|33
1623889370000|2021-06-17 00:22:50|2386.92|2373.92|2386.48|2373.48|2387.11|2374.11|2386.46|2373.46|30
1623889380000|2021-06-17 00:23:00|2386.51|2373.51|2386.92|2373.92|2386.92|2373.92|2386.48|2373.48|34
1623889390000|2021-06-17 00:23:10|2386.95|2373.95|2387.3|2374.3|2387.69|2374.69|2386.95|2373.95|20
1623889400000|2021-06-17 00:23:20|2387.33|2374.33|2387.36|2374.36|2387.47|2374.47|2387.26|2374.26|18
1623889410000|2021-06-17 00:23:30|2387.29|2374.29|2387.28|2374.28|2387.32|2374.32|2387.13|2374.13|11
1623889420000|2021-06-17 00:23:40|2387.29|2374.29|2387.23|2374.23|2387.78|2374.78|2386.9|2373.9|20
1623889430000|2021-06-17 00:23:50|2387.26|2374.26|2386.75|2373.75|2387.35|2374.35|2386.75|2373.75|16
1623889440000|2021-06-17 00:24:00|2386.47|2373.47|2390.81|2377.81|2390.81|2377.81|2386.41|2373.41|38
1623889450000|2021-06-17 00:24:10|2390.74|2377.74|2389.8|2376.8|2391.03|2378.03|2389.79|2376.79|31
1623889460000|2021-06-17 00:24:20|2389.78|2376.78|2389.53|2376.53|2389.8|2376.8|2389.14|2376.14|34
1623889470000|2021-06-17 00:24:30|2389.52|2376.52|2394.23|2381.23|2394.27|2381.27|2389.38|2376.38|35
1623889480000|2021-06-17 00:24:40|2394.4|2381.4|2395.19|2382.19|2396.18|2383.18|2394.39|2381.39|34
1623889490000|2021-06-17 00:24:50|2395.18|2382.18|2394.69|2381.69|2395.85|2382.85|2394.69|2381.69|37
1623889500000|2021-06-17 00:25:00|2394.24|2381.24|2394.25|2381.25|2394.35|2381.35|2393.74|2380.74|36
1623889510000|2021-06-17 00:25:10|2394.24|2381.24|2395.43|2382.43|2395.63|2382.63|2394.18|2381.18|34
1623889520000|2021-06-17 00:25:20|2395.39|2382.39|2395.23|2382.23|2395.46|2382.46|2394.57|2381.57|36
1623889530000|2021-06-17 00:25:30|2395.38|2382.38|2394.64|2381.64|2395.66|2382.66|2394.64|2381.64|34
1623889540000|2021-06-17 00:25:40|2394.61|2381.61|2394.77|2381.77|2394.79|2381.79|2394.57|2381.57|26
1623889550000|2021-06-17 00:25:50|2394.75|2381.75|2393.08|2380.08|2394.82|2381.82|2393.08|2380.08|35
1623889560000|2021-06-17 00:26:00|2393.05|2380.05|2392.95|2379.95|2393.39|2380.39|2392.88|2379.88|31
1623889570000|2021-06-17 00:26:10|2392.99|2379.99|2392.92|2379.92|2393.31|2380.31|2392.83|2379.83|31
1623889580000|2021-06-17 00:26:20|2392.95|2379.95|2392.76|2379.76|2393.39|2380.39|2392.73|2379.73|31
1623889590000|2021-06-17 00:26:30|2392.82|2379.82|2391.8|2378.8|2392.87|2379.87|2391.28|2378.28|35
1623889600000|2021-06-17 00:26:40|2391.81|2378.81|2392.19|2379.19|2392.25|2379.25|2391.79|2378.79|29
1623889610000|2021-06-17 00:26:50|2392.13|2379.13|2391.97|2378.97|2392.26|2379.26|2391.97|2378.97|31
1623889620000|2021-06-17 00:27:00|2391.96|2378.96|2395.05|2382.05|2395.08|2382.08|2391.94|2378.94|34
1623889630000|2021-06-17 00:27:10|2395.08|2382.08|2396.85|2383.85|2396.85|2383.85|2395.03|2382.03|31
1623889640000|2021-06-17 00:27:20|2397.47|2384.47|2397.08|2384.08|2399.28|2386.28|2397.05|2384.05|34
1623889650000|2021-06-17 00:27:30|2396.99|2383.99|2399.27|2386.27|2399.27|2386.27|2396.2|2383.2|31
1623889660000|2021-06-17 00:27:40|2399.26|2386.26|2395.88|2382.88|2399.26|2386.26|2395.88|2382.88|37
1623889670000|2021-06-17 00:27:50|2395.76|2382.76|2398.94|2385.94|2398.94|2385.94|2395.28|2382.28|38
1623889680000|2021-06-17 00:28:00|2398.85|2385.85|2396.21|2383.21|2398.97|2385.97|2396.21|2383.21|35
1623889690000|2021-06-17 00:28:10|2396.18|2383.18|2395.25|2382.25|2396.28|2383.28|2395.24|2382.24|29
1623889700000|2021-06-17 00:28:20|2395.02|2382.02|2394.8|2381.8|2395.56|2382.56|2394.61|2381.61|34
1623889710000|2021-06-17 00:28:30|2394.87|2381.87|2395.52|2382.52|2395.56|2382.56|2394.4|2381.4|29
1623889720000|2021-06-17 00:28:40|2395.74|2382.74|2396.23|2383.23|2396.28|2383.28|2395.74|2382.74|33
1623889730000|2021-06-17 00:28:50|2396.18|2383.18|2395.15|2382.15|2396.18|2383.18|2395.07|2382.07|31
1623889740000|2021-06-17 00:29:00|2395.13|2382.13|2395.38|2382.38|2395.88|2382.88|2395.13|2382.13|24
1623889750000|2021-06-17 00:29:10|2395.37|2382.37|2395.98|2382.98|2395.98|2382.98|2395.24|2382.24|25
1623889760000|2021-06-17 00:29:20|2395.72|2382.72|2396.6|2383.6|2396.6|2383.6|2394.87|2381.87|32
1623889770000|2021-06-17 00:29:30|2396.61|2383.61|2397.92|2384.92|2397.95|2384.95|2396.18|2383.18|32
1623889780000|2021-06-17 00:29:40|2397.85|2384.85|2396.93|2383.93|2397.85|2384.85|2396.09|2383.09|38
1623889790000|2021-06-17 00:29:50|2396.95|2383.95|2398.75|2385.75|2399|2386|2396.95|2383.95|38
1623889800000|2021-06-17 00:30:00|2398.84|2385.84|2401.08|2388.08|2401.08|2388.08|2398.76|2385.76|37
1623889810000|2021-06-17 00:30:10|2401.05|2388.05|2403.08|2390.08|2403.75|2390.75|2401.05|2388.05|38
1623889820000|2021-06-17 00:30:20|2403.18|2390.18|2404.3|2391.3|2407.08|2394.08|2403.18|2390.18|38
1623889830000|2021-06-17 00:30:30|2404.28|2391.28|2402.89|2389.89|2405.41|2392.41|2402.89|2389.89|37
1623889840000|2021-06-17 00:30:40|2402.74|2389.74|2403.9|2390.9|2403.97|2390.97|2401.89|2388.89|38
1623889850000|2021-06-17 00:30:50|2403.91|2390.91|2404.97|2391.97|2405.01|2392.01|2403.86|2390.86|33
1623889860000|2021-06-17 00:31:00|2404.89|2391.89|2402.7|2389.7|2404.89|2391.89|2402.28|2389.28|33
1623889870000|2021-06-17 00:31:10|2402.66|2389.66|2400.27|2387.27|2402.66|2389.66|2400.27|2387.27|34
1623889880000|2021-06-17 00:31:20|2400.29|2387.29|2403.56|2390.56|2403.56|2390.56|2399.68|2386.68|39
1623889890000|2021-06-17 00:31:30|2403.85|2390.85|2402.76|2389.76|2404.21|2391.21|2402.41|2389.41|37
1623889900000|2021-06-17 00:31:40|2402.75|2389.75|2402.08|2389.08|2402.86|2389.86|2401.81|2388.81|31
1623889910000|2021-06-17 00:31:50|2402.07|2389.07|2401.87|2388.87|2402.17|2389.17|2401.83|2388.83|29
1623889920000|2021-06-17 00:32:00|2401.89|2388.89|2403.55|2390.55|2403.78|2390.78|2401.89|2388.89|38
1623889930000|2021-06-17 00:32:10|2403.59|2390.59|2404.16|2391.16|2404.23|2391.23|2402.99|2389.99|37
1623889940000|2021-06-17 00:32:20|2404.22|2391.22|2403.89|2390.89|2405.53|2392.53|2403.89|2390.89|32
1623889950000|2021-06-17 00:32:30|2403.69|2390.69|2405.74|2392.74|2405.82|2392.82|2402.16|2389.16|38
1623889960000|2021-06-17 00:32:40|2406.02|2393.02|2404.4|2391.4|2406.02|2393.02|2404.04|2391.04|33
1623889970000|2021-06-17 00:32:50|2404.61|2391.61|2404.22|2391.22|2405.12|2392.12|2403.64|2390.64|37
1623889980000|2021-06-17 00:33:00|2404.18|2391.18|2402.43|2389.43|2404.19|2391.19|2402.34|2389.34|33
1623889990000|2021-06-17 00:33:10|2402.39|2389.39|2402.42|2389.42|2402.62|2389.62|2401.95|2388.95|31
1623890000000|2021-06-17 00:33:20|2402.43|2389.43|2401.25|2388.25|2402.47|2389.47|2401.25|2388.25|30
1623890010000|2021-06-17 00:33:30|2401.29|2388.29|2401.48|2388.48|2402.11|2389.11|2401.29|2388.29|31
1623890020000|2021-06-17 00:33:40|2401.46|2388.46|2400.81|2387.81|2401.71|2388.71|2400.31|2387.31|34
1623890030000|2021-06-17 00:33:50|2400.91|2387.91|2400.87|2387.87|2401.04|2388.04|2400.49|2387.49|31
1623890040000|2021-06-17 00:34:00|2400.91|2387.91|2400.8|2387.8|2400.91|2387.91|2400.48|2387.48|24
1623890050000|2021-06-17 00:34:10|2400.82|2387.82|2402.09|2389.09|2402.17|2389.17|2400.82|2387.82|34
1623890060000|2021-06-17 00:34:20|2402.11|2389.11|2402.14|2389.14|2402.41|2389.41|2401.6|2388.6|34
1623890070000|2021-06-17 00:34:30|2402.04|2389.04|2401.82|2388.82|2402.04|2389.04|2401.42|2388.42|37
1623890080000|2021-06-17 00:34:40|2402.02|2389.02|2401.75|2388.75|2402.62|2389.62|2401.75|2388.75|34
1623890090000|2021-06-17 00:34:50|2401.73|2388.73|2403.75|2390.75|2403.9|2390.9|2401.73|2388.73|36
1623890100000|2021-06-17 00:35:00|2403.72|2390.72|2401.53|2388.53|2403.72|2390.72|2401.51|2388.51|29
1623890110000|2021-06-17 00:35:10|2401.56|2388.56|2401.26|2388.26|2401.58|2388.58|2400.99|2387.99|33
1623890120000|2021-06-17 00:35:20|2401.24|2388.24|2401.24|2388.24|2401.36|2388.36|2401.11|2388.11|24
1623890130000|2021-06-17 00:35:30|2401.2|2388.2|2400.61|2387.61|2401.28|2388.28|2400.51|2387.51|24
1623890140000|2021-06-17 00:35:40|2400.62|2387.62|2401.19|2388.19|2401.43|2388.43|2400.6|2387.6|20
1623890150000|2021-06-17 00:35:50|2401.12|2388.12|2401.49|2388.49|2401.91|2388.91|2400.98|2387.98|30
1623890160000|2021-06-17 00:36:00|2401.5|2388.5|2401.05|2388.05|2401.8|2388.8|2401.05|2388.05|33
1623890170000|2021-06-17 00:36:10|2400.91|2387.91|2399.57|2386.57|2400.91|2387.91|2399.34|2386.34|33
1623890180000|2021-06-17 00:36:20|2399.64|2386.64|2400.62|2387.62|2400.75|2387.75|2399.64|2386.64|30
1623890190000|2021-06-17 00:36:30|2400.58|2387.58|2401.43|2388.43|2401.43|2388.43|2400.51|2387.51|22
1623890200000|2021-06-17 00:36:40|2401.42|2388.42|2401.58|2388.58|2401.79|2388.79|2401.42|2388.42|32
1623890210000|2021-06-17 00:36:50|2401.77|2388.77|2400.63|2387.63|2402.45|2389.45|2400.63|2387.63|37
1623890220000|2021-06-17 00:37:00|2400.71|2387.71|2400.22|2387.22|2400.94|2387.94|2400.11|2387.11|31
1623890230000|2021-06-17 00:37:10|2400.18|2387.18|2399.87|2386.87|2400.41|2387.41|2399.63|2386.63|32
1623890240000|2021-06-17 00:37:20|2399.74|2386.74|2399.68|2386.68|2400.1|2387.1|2399.42|2386.42|25
1623890250000|2021-06-17 00:37:30|2399.65|2386.65|2399.68|2386.68|2399.83|2386.83|2399.41|2386.41|30
1623890260000|2021-06-17 00:37:40|2399.67|2386.67|2399.63|2386.63|2400.22|2387.22|2399.5|2386.5|35
1623890270000|2021-06-17 00:37:50|2399.64|2386.64|2400.25|2387.25|2400.25|2387.25|2399.63|2386.63|33
1623890280000|2021-06-17 00:38:00|2400.48|2387.48|2401.1|2388.1|2401.1|2388.1|2400.48|2387.48|33
1623890290000|2021-06-17 00:38:10|2401.09|2388.09|2400.77|2387.77|2401.27|2388.27|2400.58|2387.58|35
1623890300000|2021-06-17 00:38:20|2400.95|2387.95|2400.13|2387.13|2402.49|2389.49|2400.13|2387.13|37
1623890310000|2021-06-17 00:38:30|2399.87|2386.87|2400.17|2387.17|2400.65|2387.65|2399.44|2386.44|32
1623890320000|2021-06-17 00:38:40|2400.22|2387.22|2400.34|2387.34|2400.47|2387.47|2400.13|2387.13|35
1623890330000|2021-06-17 00:38:50|2400.39|2387.39|2400.58|2387.58|2400.58|2387.58|2400.32|2387.32|30
1623890340000|2021-06-17 00:39:00|2400.57|2387.57|2399.77|2386.77|2400.59|2387.59|2399.03|2386.03|33
1623890350000|2021-06-17 00:39:10|2399.83|2386.83|2401.09|2388.09|2401.11|2388.11|2399.83|2386.83|36
1623890360000|2021-06-17 00:39:20|2401.1|2388.1|2400.94|2387.94|2401.8|2388.8|2400|2387|34
1623890370000|2021-06-17 00:39:30|2401.02|2388.02|2400.82|2387.82|2401.45|2388.45|2400.78|2387.78|33
1623890380000|2021-06-17 00:39:40|2400.79|2387.79|2400.14|2387.14|2400.96|2387.96|2400.1|2387.1|29
1623890390000|2021-06-17 00:39:50|2400.15|2387.15|2400.12|2387.12|2400.21|2387.21|2400.06|2387.06|29
1623890400000|2021-06-17 00:40:00|2400.03|2387.03|2399.71|2386.71|2400.22|2387.22|2399.5|2386.5|34
1623890410000|2021-06-17 00:40:10|2399.76|2386.76|2400.3|2387.3|2400.3|2387.3|2399.69|2386.69|36
1623890420000|2021-06-17 00:40:20|2400.26|2387.26|2401.93|2388.93|2401.96|2388.96|2400.26|2387.26|36
1623890430000|2021-06-17 00:40:30|2401.49|2388.49|2402.2|2389.2|2402.2|2389.2|2401.17|2388.17|33
1623890440000|2021-06-17 00:40:40|2402.23|2389.23|2402.16|2389.16|2403.27|2390.27|2401.9|2388.9|36
1623890450000|2021-06-17 00:40:50|2401.94|2388.94|2401.71|2388.71|2402.57|2389.57|2401.65|2388.65|34
1623890460000|2021-06-17 00:41:00|2401.7|2388.7|2401.57|2388.57|2402.02|2389.02|2401.3|2388.3|38
1623890470000|2021-06-17 00:41:10|2401.56|2388.56|2400.73|2387.73|2402.06|2389.06|2400.12|2387.12|37
1623890480000|2021-06-17 00:41:20|2400.81|2387.81|2401.97|2388.97|2402|2389|2400.76|2387.76|31
1623890490000|2021-06-17 00:41:30|2402.05|2389.05|2402.87|2389.87|2402.98|2389.98|2401.97|2388.97|31
1623890500000|2021-06-17 00:41:40|2402.95|2389.95|2405.49|2392.49|2406|2393|2402.84|2389.84|37
1623890510000|2021-06-17 00:41:50|2405.62|2392.62|2406.6|2393.6|2406.62|2393.62|2405.01|2392.01|38
1623890520000|2021-06-17 00:42:00|2406.75|2393.75|2406.16|2393.16|2407.2|2394.2|2406.01|2393.01|38
1623890530000|2021-06-17 00:42:10|2406.02|2393.02|2405.98|2392.98|2406.7|2393.7|2405.66|2392.66|38
1623890540000|2021-06-17 00:42:20|2405.97|2392.97|2406.08|2393.08|2406.54|2393.54|2405.75|2392.75|34
1623890550000|2021-06-17 00:42:30|2406.07|2393.07|2406.12|2393.12|2406.21|2393.21|2405.83|2392.83|33
1623890560000|2021-06-17 00:42:40|2406.13|2393.13|2405.73|2392.73|2406.13|2393.13|2405.31|2392.31|33
1623890570000|2021-06-17 00:42:50|2405.69|2392.69|2406.39|2393.39|2406.51|2393.51|2405.56|2392.56|36
1623890580000|2021-06-17 00:43:00|2406.4|2393.4|2406.13|2393.13|2406.42|2393.42|2406|2393|33
1623890590000|2021-06-17 00:43:10|2406.1|2393.1|2405.27|2392.27|2406.1|2393.1|2404.82|2391.82|33
1623890600000|2021-06-17 00:43:20|2405.28|2392.28|2405.74|2392.74|2406.13|2393.13|2404.71|2391.71|34
1623890610000|2021-06-17 00:43:30|2405.8|2392.8|2406.98|2393.98|2407.34|2394.34|2405.8|2392.8|37
1623890620000|2021-06-17 00:43:40|2407.22|2394.22|2407.55|2394.55|2407.69|2394.69|2407.18|2394.18|27
1623890630000|2021-06-17 00:43:50|2407.5|2394.5|2407.83|2394.83|2407.83|2394.83|2407.35|2394.35|24
1623890640000|2021-06-17 00:44:00|2407.8|2394.8|2406.99|2393.99|2407.81|2394.81|2406.52|2393.52|28
1623890650000|2021-06-17 00:44:10|2406.93|2393.93|2406.75|2393.75|2406.98|2393.98|2406.42|2393.42|24
1623890660000|2021-06-17 00:44:20|2406.68|2393.68|2406.32|2393.32|2406.97|2393.97|2406.3|2393.3|29
1623890670000|2021-06-17 00:44:30|2406.3|2393.3|2407.72|2394.72|2407.72|2394.72|2406.3|2393.3|28
1623890680000|2021-06-17 00:44:40|2407.71|2394.71|2406.2|2393.2|2407.71|2394.71|2406.2|2393.2|35
1623890690000|2021-06-17 00:44:50|2406.19|2393.19|2405.83|2392.83|2406.33|2393.33|2405.83|2392.83|26
1623890700000|2021-06-17 00:45:00|2405.84|2392.84|2405.02|2392.02|2405.84|2392.84|2404.94|2391.94|27
1623890710000|2021-06-17 00:45:10|2405.03|2392.03|2404.83|2391.83|2405.03|2392.03|2404.55|2391.55|30
1623890720000|2021-06-17 00:45:20|2404.77|2391.77|2403|2390|2404.83|2391.83|2402.96|2389.96|33
1623890730000|2021-06-17 00:45:30|2402.96|2389.96|2402.88|2389.88|2403.09|2390.09|2402.79|2389.79|32
1623890740000|2021-06-17 00:45:40|2402.89|2389.89|2402.69|2389.69|2402.89|2389.89|2402.17|2389.17|35
1623890750000|2021-06-17 00:45:50|2402.63|2389.63|2402.81|2389.81|2402.85|2389.85|2402.63|2389.63|36
1623890760000|2021-06-17 00:46:00|2402.82|2389.82|2403.32|2390.32|2403.51|2390.51|2402.7|2389.7|29
1623890770000|2021-06-17 00:46:10|2403.3|2390.3|2402.21|2389.21|2403.32|2390.32|2402.14|2389.14|34
1623890780000|2021-06-17 00:46:20|2402.09|2389.09|2401.39|2388.39|2402.36|2389.36|2401.39|2388.39|37
1623890790000|2021-06-17 00:46:30|2401.3|2388.3|2401.54|2388.54|2401.84|2388.84|2400.9|2387.9|39
1623890800000|2021-06-17 00:46:40|2401.49|2388.49|2401.13|2388.13|2401.56|2388.56|2400.59|2387.59|36
1623890810000|2021-06-17 00:46:50|2401.24|2388.24|2400.88|2387.88|2401.56|2388.56|2400.86|2387.86|36
1623890820000|2021-06-17 00:47:00|2400.76|2387.76|2400.2|2387.2|2400.85|2387.85|2400.2|2387.2|28
1623890830000|2021-06-17 00:47:10|2400.22|2387.22|2400.01|2387.01|2400.42|2387.42|2400|2387|30
1623890840000|2021-06-17 00:47:20|2400.1|2387.1|2400.25|2387.25|2400.41|2387.41|2400.01|2387.01|28
1623890850000|2021-06-17 00:47:30|2400.22|2387.22|2399.66|2386.66|2400.56|2387.56|2399.37|2386.37|32
1623890860000|2021-06-17 00:47:40|2399.65|2386.65|2398.87|2385.87|2399.66|2386.66|2398.79|2385.79|29
1623890870000|2021-06-17 00:47:50|2398.88|2385.88|2398.75|2385.75|2398.93|2385.93|2398.7|2385.7|25
1623890880000|2021-06-17 00:48:00|2398.76|2385.76|2399.67|2386.67|2400.27|2387.27|2398.76|2385.76|35
1623890890000|2021-06-17 00:48:10|2399.85|2386.85|2400.13|2387.13|2400.21|2387.21|2399.71|2386.71|29
1623890900000|2021-06-17 00:48:20|2400.1|2387.1|2399.91|2386.91|2400.1|2387.1|2399.86|2386.86|20
1623890910000|2021-06-17 00:48:30|2399.99|2386.99|2400.73|2387.73|2400.96|2387.96|2399.9|2386.9|34
1623890920000|2021-06-17 00:48:40|2400.48|2387.48|2400.56|2387.56|2400.75|2387.75|2400.04|2387.04|32
1623890930000|2021-06-17 00:48:50|2400.55|2387.55|2401.25|2388.25|2401.59|2388.59|2400.47|2387.47|34
1623890940000|2021-06-17 00:49:00|2401.35|2388.35|2401.67|2388.67|2401.79|2388.79|2401.3|2388.3|36
1623890950000|2021-06-17 00:49:10|2401.7|2388.7|2401.61|2388.61|2401.76|2388.76|2401.51|2388.51|32
1623890960000|2021-06-17 00:49:20|2401.58|2388.58|2402.88|2389.88|2402.88|2389.88|2401.58|2388.58|32
1623890970000|2021-06-17 00:49:30|2402.77|2389.77|2402.07|2389.07|2403.08|2390.08|2402.06|2389.06|33
1623890980000|2021-06-17 00:49:40|2402.08|2389.08|2401.94|2388.94|2402.23|2389.23|2401.93|2388.93|24
1623890990000|2021-06-17 00:49:50|2401.91|2388.91|2401.64|2388.64|2402.05|2389.05|2401.62|2388.62|29
1623891000000|2021-06-17 00:50:00|2401.53|2388.53|2401.53|2388.53|2401.71|2388.71|2401.33|2388.33|31
1623891010000|2021-06-17 00:50:10|2401.51|2388.51|2400.66|2387.66|2401.61|2388.61|2400.63|2387.63|34
1623891020000|2021-06-17 00:50:20|2400.6|2387.6|2399.32|2386.32|2400.66|2387.66|2399.24|2386.24|32
1623891030000|2021-06-17 00:50:30|2399.33|2386.33|2399.39|2386.39|2399.74|2386.74|2399.33|2386.33|34
1623891040000|2021-06-17 00:50:40|2399.35|2386.35|2399.33|2386.33|2399.79|2386.79|2398.75|2385.75|34
1623891050000|2021-06-17 00:50:50|2399.35|2386.35|2398.99|2385.99|2399.35|2386.35|2398.9|2385.9|31
1623891060000|2021-06-17 00:51:00|2399.02|2386.02|2399.12|2386.12|2399.34|2386.34|2398.78|2385.78|31
1623891070000|2021-06-17 00:51:10|2399.08|2386.08|2399.97|2386.97|2400.24|2387.24|2399.03|2386.03|36
1623891080000|2021-06-17 00:51:20|2399.85|2386.85|2401.37|2388.37|2401.37|2388.37|2399.84|2386.84|33
1623891090000|2021-06-17 00:51:30|2401.36|2388.36|2401.45|2388.45|2401.55|2388.55|2401.23|2388.23|34
1623891100000|2021-06-17 00:51:40|2401.5|2388.5|2401.31|2388.31|2401.52|2388.52|2401.26|2388.26|30
1623891110000|2021-06-17 00:51:50|2401.41|2388.41|2401.44|2388.44|2401.47|2388.47|2400.97|2387.97|32
1623891120000|2021-06-17 00:52:00|2401.41|2388.41|2401.85|2388.85|2402.81|2389.81|2401.3|2388.3|34
1623891130000|2021-06-17 00:52:10|2401.89|2388.89|2401.44|2388.44|2401.89|2388.89|2401.27|2388.27|36
1623891140000|2021-06-17 00:52:20|2401.45|2388.45|2401.5|2388.5|2401.64|2388.64|2401.42|2388.42|31
1623891150000|2021-06-17 00:52:30|2401.56|2388.56|2399.76|2386.76|2401.56|2388.56|2399.76|2386.76|24
1623891160000|2021-06-17 00:52:40|2399.75|2386.75|2399.08|2386.08|2400.51|2387.51|2398.64|2385.64|32
1623891170000|2021-06-17 00:52:50|2399.23|2386.23|2399.07|2386.07|2399.25|2386.25|2398.41|2385.41|37
1623891180000|2021-06-17 00:53:00|2399.04|2386.04|2398.71|2385.71|2399.5|2386.5|2398.61|2385.61|36
1623891190000|2021-06-17 00:53:10|2398.68|2385.68|2400.52|2387.52|2400.54|2387.54|2398.66|2385.66|31
1623891200000|2021-06-17 00:53:20|2400.61|2387.61|2399.7|2386.7|2400.61|2387.61|2399.66|2386.66|34
1623891210000|2021-06-17 00:53:30|2399.71|2386.71|2399.42|2386.42|2399.82|2386.82|2398.71|2385.71|30
1623891220000|2021-06-17 00:53:40|2399.53|2386.53|2399.19|2386.19|2399.53|2386.53|2399.05|2386.05|30
1623891230000|2021-06-17 00:53:50|2399.18|2386.18|2399.87|2386.87|2400.08|2387.08|2399.13|2386.13|32
1623891240000|2021-06-17 00:54:00|2399.86|2386.86|2399.72|2386.72|2400.07|2387.07|2399.2|2386.2|36
1623891250000|2021-06-17 00:54:10|2399.73|2386.73|2400.84|2387.84|2400.84|2387.84|2399.68|2386.68|35
1623891260000|2021-06-17 00:54:20|2400.79|2387.79|2401.79|2388.79|2402.09|2389.09|2400.53|2387.53|36
1623891270000|2021-06-17 00:54:30|2401.74|2388.74|2400.91|2387.91|2401.77|2388.77|2400.83|2387.83|30
1623891280000|2021-06-17 00:54:40|2400.92|2387.92|2401.45|2388.45|2402.38|2389.38|2400.92|2387.92|36
1623891290000|2021-06-17 00:54:50|2401.56|2388.56|2400.93|2387.93|2401.64|2388.64|2400.79|2387.79|35
1623891300000|2021-06-17 00:55:00|2400.75|2387.75|2401.87|2388.87|2401.87|2388.87|2400.75|2387.75|35
1623891310000|2021-06-17 00:55:10|2401.91|2388.91|2401.56|2388.56|2402.16|2389.16|2401.45|2388.45|33
1623891320000|2021-06-17 00:55:20|2401.57|2388.57|2402.35|2389.35|2402.35|2389.35|2401.57|2388.57|36
1623891330000|2021-06-17 00:55:30|2402.36|2389.36|2403.44|2390.44|2403.44|2390.44|2401.46|2388.46|37
1623891340000|2021-06-17 00:55:40|2403.56|2390.56|2400.79|2387.79|2403.99|2390.99|2400.73|2387.73|38
1623891350000|2021-06-17 00:55:50|2400.78|2387.78|2401.84|2388.84|2401.86|2388.86|2400.66|2387.66|29
1623891360000|2021-06-17 00:56:00|2401.87|2388.87|2401.67|2388.67|2401.87|2388.87|2401.14|2388.14|32
1623891370000|2021-06-17 00:56:10|2401.69|2388.69|2400.97|2387.97|2401.69|2388.69|2400.94|2387.94|27
1623891380000|2021-06-17 00:56:20|2400.96|2387.96|2401.01|2388.01|2401.16|2388.16|2400.94|2387.94|17
1623891390000|2021-06-17 00:56:30|2401|2388|2401|2388|2401.03|2388.03|2400.95|2387.95|27
1623891400000|2021-06-17 00:56:40|2401.01|2388.01|2401.06|2388.06|2401.08|2388.08|2400.91|2387.91|25
1623891410000|2021-06-17 00:56:50|2401.02|2388.02|2401|2388|2401.29|2388.29|2400.91|2387.91|18
1623891420000|2021-06-17 00:57:00|2400.96|2387.96|2401.08|2388.08|2401.25|2388.25|2400.87|2387.87|30
1623891430000|2021-06-17 00:57:10|2401.12|2388.12|2401.89|2388.89|2402.58|2389.58|2401.12|2388.12|35
1623891440000|2021-06-17 00:57:20|2401.9|2388.9|2401.67|2388.67|2402.02|2389.02|2401.57|2388.57|20
1623891450000|2021-06-17 00:57:30|2401.68|2388.68|2401.91|2388.91|2402.03|2389.03|2401.68|2388.68|30
1623891460000|2021-06-17 00:57:40|2401.8|2388.8|2401.21|2388.21|2401.8|2388.8|2401.03|2388.03|35
1623891470000|2021-06-17 00:57:50|2401.18|2388.18|2401.51|2388.51|2401.51|2388.51|2401.08|2388.08|37
1623891480000|2021-06-17 00:58:00|2401.5|2388.5|2401.02|2388.02|2401.5|2388.5|2400.92|2387.92|28
1623891490000|2021-06-17 00:58:10|2401.03|2388.03|2400.84|2387.84|2401.08|2388.08|2400.84|2387.84|29
1623891500000|2021-06-17 00:58:20|2400.86|2387.86|2400.67|2387.67|2400.86|2387.86|2399.6|2386.6|34
1623891510000|2021-06-17 00:58:30|2400.68|2387.68|2400.87|2387.87|2400.89|2387.89|2400.59|2387.59|31
1623891520000|2021-06-17 00:58:40|2400.88|2387.88|2400.82|2387.82|2401.48|2388.48|2400.81|2387.81|39
1623891530000|2021-06-17 00:58:50|2400.79|2387.79|2401.02|2388.02|2401.12|2388.12|2400.66|2387.66|30
1623891540000|2021-06-17 00:59:00|2401.01|2388.01|2402.76|2389.76|2402.76|2389.76|2400.87|2387.87|32
1623891550000|2021-06-17 00:59:10|2402.8|2389.8|2402.42|2389.42|2403.17|2390.17|2402.36|2389.36|36
1623891560000|2021-06-17 00:59:20|2402.41|2389.41|2403.17|2390.17|2403.22|2390.22|2402.4|2389.4|31
1623891570000|2021-06-17 00:59:30|2403.18|2390.18|2402.86|2389.86|2403.18|2390.18|2402.53|2389.53|30
1623891580000|2021-06-17 00:59:40|2402.87|2389.87|2402.88|2389.88|2402.96|2389.96|2402.78|2389.78|31
1623891590000|2021-06-17 00:59:50|2402.86|2389.86|2402.93|2389.93|2402.94|2389.94|2402.77|2389.77|23
1623891600000|2021-06-17 01:00:00|2402.92|2389.92|2402.72|2389.72|2402.92|2389.92|2401.58|2388.58|31
1623891610000|2021-06-17 01:00:10|2402.77|2389.77|2403.47|2390.47|2403.68|2390.68|2402.77|2389.77|34
1623891620000|2021-06-17 01:00:20|2403.69|2390.69|2405.37|2392.37|2405.57|2392.57|2403.58|2390.58|40
1623891630000|2021-06-17 01:00:30|2405.35|2392.35|2407.48|2394.48|2407.99|2394.99|2405.35|2392.35|36
1623891640000|2021-06-17 01:00:40|2407.5|2394.5|2406.56|2393.56|2407.66|2394.66|2406.51|2393.51|31
1623891650000|2021-06-17 01:00:50|2406.59|2393.59|2406.95|2393.95|2407.05|2394.05|2406.59|2393.59|35
1623891660000|2021-06-17 01:01:00|2406.96|2393.96|2406.39|2393.39|2407.08|2394.08|2406.36|2393.36|31
1623891670000|2021-06-17 01:01:10|2406.32|2393.32|2406.38|2393.38|2406.64|2393.64|2406.32|2393.32|20
1623891680000|2021-06-17 01:01:20|2406.43|2393.43|2405.22|2392.22|2406.43|2393.43|2405.22|2392.22|29
1623891690000|2021-06-17 01:01:30|2405.18|2392.18|2404.84|2391.84|2405.38|2392.38|2404.79|2391.79|35
1623891700000|2021-06-17 01:01:40|2404.8|2391.8|2404.61|2391.61|2404.89|2391.89|2404.6|2391.6|21
1623891710000|2021-06-17 01:01:50|2404.5|2391.5|2403.85|2390.85|2404.64|2391.64|2403.74|2390.74|24
1623891720000|2021-06-17 01:02:00|2403.87|2390.87|2402.37|2389.37|2404.03|2391.03|2402.35|2389.35|26
1623891730000|2021-06-17 01:02:10|2402.35|2389.35|2401.74|2388.74|2402.83|2389.83|2401.65|2388.65|40
1623891740000|2021-06-17 01:02:20|2401.7|2388.7|2400.55|2387.55|2401.76|2388.76|2400.55|2387.55|30
1623891750000|2021-06-17 01:02:30|2400.53|2387.53|2400.27|2387.27|2400.65|2387.65|2399.99|2386.99|30
1623891760000|2021-06-17 01:02:40|2400.25|2387.25|2400.46|2387.46|2400.5|2387.5|2400.13|2387.13|33
1623891770000|2021-06-17 01:02:50|2400.51|2387.51|2400.5|2387.5|2400.67|2387.67|2400.33|2387.33|23
1623891780000|2021-06-17 01:03:00|2400.53|2387.53|2401.72|2388.72|2401.72|2388.72|2400.53|2387.53|26
1623891790000|2021-06-17 01:03:10|2401.77|2388.77|2400.35|2387.35|2402.12|2389.12|2400.35|2387.35|36
1623891800000|2021-06-17 01:03:20|2400.34|2387.34|2399.79|2386.79|2400.34|2387.34|2399.79|2386.79|23
1623891810000|2021-06-17 01:03:30|2399.78|2386.78|2399.99|2386.99|2400.07|2387.07|2399.77|2386.77|35
1623891820000|2021-06-17 01:03:40|2399.94|2386.94|2400.78|2387.78|2401.08|2388.08|2399.94|2386.94|33
1623891830000|2021-06-17 01:03:50|2400.79|2387.79|2399.76|2386.76|2401.25|2388.25|2399.72|2386.72|34
1623891840000|2021-06-17 01:04:00|2399.78|2386.78|2400|2387|2400|2387|2399.75|2386.75|22
1623891850000|2021-06-17 01:04:10|2400.17|2387.17|2399.73|2386.73|2400.81|2387.81|2399.73|2386.73|28
1623891860000|2021-06-17 01:04:20|2399.68|2386.68|2399.81|2386.81|2399.81|2386.81|2399.52|2386.52|20
1623891870000|2021-06-17 01:04:30|2399.68|2386.68|2399.07|2386.07|2399.77|2386.77|2399.07|2386.07|25
1623891880000|2021-06-17 01:04:40|2399.1|2386.1|2399.13|2386.13|2399.26|2386.26|2399.08|2386.08|23
1623891890000|2021-06-17 01:04:50|2399.14|2386.14|2398.59|2385.59|2399.38|2386.38|2398.43|2385.43|27
1623891900000|2021-06-17 01:05:00|2398.62|2385.62|2399.03|2386.03|2399.22|2386.22|2398.13|2385.13|27
1623891910000|2021-06-17 01:05:10|2399.01|2386.01|2399.39|2386.39|2399.85|2386.85|2398.97|2385.97|35
1623891920000|2021-06-17 01:05:20|2399.42|2386.42|2399.42|2386.42|2399.55|2386.55|2399.34|2386.34|30
1623891930000|2021-06-17 01:05:30|2399.45|2386.45|2400.21|2387.21|2400.36|2387.36|2399.35|2386.35|32
1623891940000|2021-06-17 01:05:40|2400.12|2387.12|2399.19|2386.19|2400.12|2387.12|2399.19|2386.19|27
1623891950000|2021-06-17 01:05:50|2399.22|2386.22|2399.17|2386.17|2399.29|2386.29|2398.96|2385.96|24
1623891960000|2021-06-17 01:06:00|2399.15|2386.15|2400.4|2387.4|2400.4|2387.4|2399.11|2386.11|33
1623891970000|2021-06-17 01:06:10|2400.55|2387.55|2401.61|2388.61|2402.01|2389.01|2400.53|2387.53|37
1623891980000|2021-06-17 01:06:20|2401.62|2388.62|2401.41|2388.41|2401.68|2388.68|2401.26|2388.26|25
1623891990000|2021-06-17 01:06:30|2401.42|2388.42|2401.61|2388.61|2401.75|2388.75|2401.35|2388.35|23
1623892000000|2021-06-17 01:06:40|2401.72|2388.72|2401.74|2388.74|2401.75|2388.75|2401.67|2388.67|15
1623892010000|2021-06-17 01:06:50|2401.72|2388.72|2401.69|2388.69|2401.73|2388.73|2401.67|2388.67|9
1623892020000|2021-06-17 01:07:00|2401.61|2388.61|2402.69|2389.69|2402.72|2389.72|2401.52|2388.52|26
1623892030000|2021-06-17 01:07:10|2402.57|2389.57|2402.29|2389.29|2402.9|2389.9|2401.91|2388.91|32
1623892040000|2021-06-17 01:07:20|2402.31|2389.31|2402.06|2389.06|2402.9|2389.9|2401.96|2388.96|35
1623892050000|2021-06-17 01:07:30|2401.97|2388.97|2401.78|2388.78|2401.97|2388.97|2401.47|2388.47|36
1623892060000|2021-06-17 01:07:40|2401.73|2388.73|2402.1|2389.1|2402.22|2389.22|2401.71|2388.71|38
1623892070000|2021-06-17 01:07:50|2402.03|2389.03|2403.07|2390.07|2403.09|2390.09|2402.03|2389.03|33
1623892080000|2021-06-17 01:08:00|2403.08|2390.08|2403.74|2390.74|2403.9|2390.9|2402.96|2389.96|35
1623892090000|2021-06-17 01:08:10|2403.73|2390.73|2404.69|2391.69|2404.71|2391.71|2403.5|2390.5|34
1623892100000|2021-06-17 01:08:20|2404.71|2391.71|2403.86|2390.86|2404.72|2391.72|2403.71|2390.71|33
1623892110000|2021-06-17 01:08:30|2403.83|2390.83|2404.3|2391.3|2404.3|2391.3|2403.54|2390.54|36
1623892120000|2021-06-17 01:08:40|2404.39|2391.39|2404.49|2391.49|2404.65|2391.65|2404.28|2391.28|38
1623892130000|2021-06-17 01:08:50|2404.53|2391.53|2404.74|2391.74|2404.78|2391.78|2404.45|2391.45|32
1623892140000|2021-06-17 01:09:00|2404.77|2391.77|2404.87|2391.87|2405.56|2392.56|2404.68|2391.68|31
1623892150000|2021-06-17 01:09:10|2404.88|2391.88|2406.16|2393.16|2406.23|2393.23|2404.31|2391.31|37
1623892160000|2021-06-17 01:09:20|2406.13|2393.13|2405.68|2392.68|2406.24|2393.24|2405.64|2392.64|30
1623892170000|2021-06-17 01:09:30|2405.79|2392.79|2405.77|2392.77|2406.85|2393.85|2405.56|2392.56|36
1623892180000|2021-06-17 01:09:40|2405.86|2392.86|2406.01|2393.01|2406.01|2393.01|2405.69|2392.69|29
1623892190000|2021-06-17 01:09:50|2406.02|2393.02|2406.24|2393.24|2407.32|2394.32|2406.01|2393.01|28
1623892200000|2021-06-17 01:10:00|2406.18|2393.18|2406.22|2393.22|2406.33|2393.33|2406.1|2393.1|18
1623892210000|2021-06-17 01:10:10|2406.24|2393.24|2407.29|2394.29|2407.29|2394.29|2406.24|2393.24|19
1623892220000|2021-06-17 01:10:20|2407.21|2394.21|2407.38|2394.38|2407.38|2394.38|2407.16|2394.16|9
1623892230000|2021-06-17 01:10:30|2407.41|2394.41|2407.61|2394.61|2407.61|2394.61|2407.2|2394.2|25
1623892240000|2021-06-17 01:10:40|2407.64|2394.64|2408.21|2395.21|2408.21|2395.21|2407.58|2394.58|33
1623892250000|2021-06-17 01:10:50|2408.1|2395.1|2409.57|2396.57|2409.62|2396.62|2408.1|2395.1|30
1623892260000|2021-06-17 01:11:00|2409.54|2396.54|2410.25|2397.25|2410.26|2397.26|2409.54|2396.54|31
1623892270000|2021-06-17 01:11:10|2410.3|2397.3|2410.5|2397.5|2411.27|2398.27|2410.28|2397.28|33
1623892280000|2021-06-17 01:11:20|2410.48|2397.48|2409.79|2396.79|2410.62|2397.62|2409.59|2396.59|32
1623892290000|2021-06-17 01:11:30|2409.75|2396.75|2409.69|2396.69|2410.36|2397.36|2409.54|2396.54|30
1623892300000|2021-06-17 01:11:40|2409.7|2396.7|2411.68|2398.68|2411.68|2398.68|2409.7|2396.7|31
1623892310000|2021-06-17 01:11:50|2411.93|2398.93|2412.58|2399.58|2412.58|2399.58|2411.52|2398.52|36
1623892320000|2021-06-17 01:12:00|2412.35|2399.35|2413.88|2400.88|2414.34|2401.34|2412.35|2399.35|37
1623892330000|2021-06-17 01:12:10|2413.74|2400.74|2412.95|2399.95|2413.74|2400.74|2412.88|2399.88|33
1623892340000|2021-06-17 01:12:20|2412.96|2399.96|2412.78|2399.78|2413.13|2400.13|2412.71|2399.71|29
1623892350000|2021-06-17 01:12:30|2412.77|2399.77|2412.84|2399.84|2413.29|2400.29|2412.77|2399.77|25
1623892360000|2021-06-17 01:12:40|2412.87|2399.87|2412.4|2399.4|2413.08|2400.08|2412.1|2399.1|33
1623892370000|2021-06-17 01:12:50|2412.41|2399.41|2412.7|2399.7|2412.93|2399.93|2412.16|2399.16|24
1623892380000|2021-06-17 01:13:00|2412.69|2399.69|2412.27|2399.27|2413.14|2400.14|2412.27|2399.27|31
1623892390000|2021-06-17 01:13:10|2412.33|2399.33|2412.01|2399.01|2412.34|2399.34|2411.91|2398.91|25
1623892400000|2021-06-17 01:13:20|2412.04|2399.04|2411.8|2398.8|2412.26|2399.26|2411.74|2398.74|39
1623892410000|2021-06-17 01:13:30|2411.99|2398.99|2411.65|2398.65|2412.08|2399.08|2411.45|2398.45|30
1623892420000|2021-06-17 01:13:40|2411.66|2398.66|2411.36|2398.36|2411.66|2398.66|2411.12|2398.12|23
1623892430000|2021-06-17 01:13:50|2411.44|2398.44|2411.35|2398.35|2411.44|2398.44|2410.73|2397.73|27
1623892440000|2021-06-17 01:14:00|2411.36|2398.36|2411.68|2398.68|2412.32|2399.32|2411.36|2398.36|38
1623892450000|2021-06-17 01:14:10|2411.77|2398.77|2411.42|2398.42|2412.1|2399.1|2411.28|2398.28|34
1623892460000|2021-06-17 01:14:20|2411.45|2398.45|2413.19|2400.19|2413.19|2400.19|2411.45|2398.45|38
1623892470000|2021-06-17 01:14:30|2413.2|2400.2|2413.66|2400.66|2413.94|2400.94|2412.71|2399.71|34
1623892480000|2021-06-17 01:14:40|2413.67|2400.67|2413|2400|2413.83|2400.83|2412.83|2399.83|29
1623892490000|2021-06-17 01:14:50|2412.75|2399.75|2413.71|2400.71|2413.72|2400.72|2412.67|2399.67|32
1623892500000|2021-06-17 01:15:00|2413.68|2400.68|2413.15|2400.15|2413.68|2400.68|2413.15|2400.15|24
1623892510000|2021-06-17 01:15:10|2413.24|2400.24|2414.17|2401.17|2414.17|2401.17|2413.24|2400.24|29
1623892520000|2021-06-17 01:15:20|2414.13|2401.13|2414.06|2401.06|2414.24|2401.24|2413.85|2400.85|31
1623892530000|2021-06-17 01:15:30|2414.05|2401.05|2415.01|2402.01|2415.01|2402.01|2414.05|2401.05|23
1623892540000|2021-06-17 01:15:40|2414.98|2401.98|2415.63|2402.63|2415.91|2402.91|2414.78|2401.78|27
1623892550000|2021-06-17 01:15:50|2415.54|2402.54|2416.72|2403.72|2416.72|2403.72|2415.03|2402.03|35
1623892560000|2021-06-17 01:16:00|2416.74|2403.74|2415.61|2402.61|2418|2405|2415.58|2402.58|37
1623892570000|2021-06-17 01:16:10|2415.45|2402.45|2414.34|2401.34|2415.45|2402.45|2414.34|2401.34|32
1623892580000|2021-06-17 01:16:20|2414.25|2401.25|2412.56|2399.56|2414.25|2401.25|2412.53|2399.53|32
1623892590000|2021-06-17 01:16:30|2412.55|2399.55|2413.08|2400.08|2413.08|2400.08|2412.41|2399.41|27
1623892600000|2021-06-17 01:16:40|2413.03|2400.03|2412.87|2399.87|2413.03|2400.03|2411.48|2398.48|35
1623892610000|2021-06-17 01:16:50|2412.83|2399.83|2412.5|2399.5|2412.83|2399.83|2412.03|2399.03|37
1623892620000|2021-06-17 01:17:00|2412.63|2399.63|2411.18|2398.18|2412.63|2399.63|2410.85|2397.85|38
1623892630000|2021-06-17 01:17:10|2411.15|2398.15|2410.29|2397.29|2411.17|2398.17|2410.29|2397.29|29
1623892640000|2021-06-17 01:17:20|2410.33|2397.33|2410.16|2397.16|2410.9|2397.9|2409.82|2396.82|34
1623892650000|2021-06-17 01:17:30|2410.15|2397.15|2409.98|2396.98|2410.59|2397.59|2409.97|2396.97|30
1623892660000|2021-06-17 01:17:40|2409.99|2396.99|2409.9|2396.9|2410.06|2397.06|2409.83|2396.83|22
1623892670000|2021-06-17 01:17:50|2409.88|2396.88|2409.81|2396.81|2410.06|2397.06|2409.81|2396.81|23
1623892680000|2021-06-17 01:18:00|2409.8|2396.8|2410.04|2397.04|2410.21|2397.21|2409.8|2396.8|26
1623892690000|2021-06-17 01:18:10|2410.01|2397.01|2409.91|2396.91|2410.12|2397.12|2409.89|2396.89|25
1623892700000|2021-06-17 01:18:20|2409.89|2396.89|2408.95|2395.95|2409.99|2396.99|2408.6|2395.6|32
1623892710000|2021-06-17 01:18:30|2409.06|2396.06|2408.5|2395.5|2409.06|2396.06|2408.32|2395.32|29
1623892720000|2021-06-17 01:18:40|2408.52|2395.52|2409|2396|2409|2396|2408.35|2395.35|26
1623892730000|2021-06-17 01:18:50|2409.08|2396.08|2408.42|2395.42|2409.64|2396.64|2408.36|2395.36|34
1623892740000|2021-06-17 01:19:00|2408.37|2395.37|2408.47|2395.47|2408.9|2395.9|2408.31|2395.31|33
1623892750000|2021-06-17 01:19:10|2408.37|2395.37|2408.86|2395.86|2408.86|2395.86|2408.37|2395.37|32
1623892760000|2021-06-17 01:19:20|2408.72|2395.72|2409.11|2396.11|2409.13|2396.13|2408.4|2395.4|33
1623892770000|2021-06-17 01:19:30|2409.12|2396.12|2408.73|2395.73|2409.19|2396.19|2408.73|2395.73|35
1623892780000|2021-06-17 01:19:40|2408.75|2395.75|2409.71|2396.71|2409.86|2396.86|2408.75|2395.75|33
1623892790000|2021-06-17 01:19:50|2409.68|2396.68|2409.8|2396.8|2410|2397|2409.56|2396.56|29
1623892800000|2021-06-17 01:20:00|2409.81|2396.81|2409.41|2396.41|2409.94|2396.94|2409.25|2396.25|31
1623892810000|2021-06-17 01:20:10|2409.09|2396.09|2409.38|2396.38|2409.38|2396.38|2409.09|2396.09|17
1623892820000|2021-06-17 01:20:20|2409.37|2396.37|2408.92|2395.92|2409.38|2396.38|2408.54|2395.54|26
1623892830000|2021-06-17 01:20:30|2408.91|2395.91|2408.69|2395.69|2408.94|2395.94|2408.67|2395.67|17
1623892840000|2021-06-17 01:20:40|2408.7|2395.7|2408.68|2395.68|2408.82|2395.82|2408.58|2395.58|23
1623892850000|2021-06-17 01:20:50|2408.63|2395.63|2408.38|2395.38|2408.89|2395.89|2408.38|2395.38|24
1623892860000|2021-06-17 01:21:00|2408.4|2395.4|2408.29|2395.29|2408.43|2395.43|2408.27|2395.27|20
1623892870000|2021-06-17 01:21:10|2408.31|2395.31|2410.1|2397.1|2410.48|2397.48|2408.31|2395.31|39
1623892880000|2021-06-17 01:21:20|2410.09|2397.09|2412.23|2399.23|2412.78|2399.78|2410.09|2397.09|26
1623892890000|2021-06-17 01:21:30|2412.24|2399.24|2411.67|2398.67|2412.67|2399.67|2411.67|2398.67|33
1623892900000|2021-06-17 01:21:40|2411.64|2398.64|2410.42|2397.42|2411.64|2398.64|2410.39|2397.39|26
1623892910000|2021-06-17 01:21:50|2410.41|2397.41|2408.91|2395.91|2410.41|2397.41|2408.91|2395.91|24
1623892920000|2021-06-17 01:22:00|2409|2396|2408.43|2395.43|2409.37|2396.37|2408.43|2395.43|18
1623892930000|2021-06-17 01:22:10|2408.41|2395.41|2408.48|2395.48|2408.48|2395.48|2408.23|2395.23|15
1623892940000|2021-06-17 01:22:20|2408.5|2395.5|2408.63|2395.63|2408.63|2395.63|2408.38|2395.38|27
1623892950000|2021-06-17 01:22:30|2408.78|2395.78|2408.97|2395.97|2408.97|2395.97|2408.68|2395.68|14
1623892960000|2021-06-17 01:22:40|2408.99|2395.99|2409.43|2396.43|2409.43|2396.43|2408.95|2395.95|15
1623892970000|2021-06-17 01:22:50|2409.44|2396.44|2410.56|2397.56|2410.87|2397.87|2409.08|2396.08|30
1623892980000|2021-06-17 01:23:00|2410.74|2397.74|2410.75|2397.75|2410.78|2397.78|2410.59|2397.59|14
1623892990000|2021-06-17 01:23:10|2410.72|2397.72|2411.07|2398.07|2411.07|2398.07|2409.85|2396.85|28
1623893000000|2021-06-17 01:23:20|2411.08|2398.08|2411.2|2398.2|2411.37|2398.37|2411.02|2398.02|23
1623893010000|2021-06-17 01:23:30|2411.21|2398.21|2411.13|2398.13|2411.62|2398.62|2410.69|2397.69|36
1623893020000|2021-06-17 01:23:40|2411.11|2398.11|2410.59|2397.59|2411.15|2398.15|2410.56|2397.56|28
1623893030000|2021-06-17 01:23:50|2410.57|2397.57|2409.29|2396.29|2410.63|2397.63|2409.27|2396.27|32
1623893040000|2021-06-17 01:24:00|2409.33|2396.33|2409.86|2396.86|2409.94|2396.94|2409.33|2396.33|28
1623893050000|2021-06-17 01:24:10|2409.87|2396.87|2409.17|2396.17|2409.88|2396.88|2409.17|2396.17|32
1623893060000|2021-06-17 01:24:20|2409.16|2396.16|2409.41|2396.41|2409.45|2396.45|2408.97|2395.97|26
1623893070000|2021-06-17 01:24:30|2409.15|2396.15|2409.67|2396.67|2410.07|2397.07|2409.14|2396.14|27
1623893080000|2021-06-17 01:24:40|2409.68|2396.68|2410.45|2397.45|2410.65|2397.65|2409.52|2396.52|32
1623893090000|2021-06-17 01:24:50|2410.44|2397.44|2410.6|2397.6|2410.69|2397.69|2410.35|2397.35|39
1623893100000|2021-06-17 01:25:00|2410.64|2397.64|2411.44|2398.44|2411.44|2398.44|2410.53|2397.53|26
1623893110000|2021-06-17 01:25:10|2411.15|2398.15|2411.08|2398.08|2411.49|2398.49|2410.85|2397.85|34
1623893120000|2021-06-17 01:25:20|2410.95|2397.95|2411.06|2398.06|2411.29|2398.29|2410.82|2397.82|33
1623893130000|2021-06-17 01:25:30|2410.92|2397.92|2410.75|2397.75|2411.12|2398.12|2410.75|2397.75|31
1623893140000|2021-06-17 01:25:40|2410.77|2397.77|2410.73|2397.73|2411.41|2398.41|2410.68|2397.68|35
1623893150000|2021-06-17 01:25:50|2410.68|2397.68|2411.65|2398.65|2411.81|2398.81|2410.68|2397.68|35
1623893160000|2021-06-17 01:26:00|2411.68|2398.68|2412.47|2399.47|2412.47|2399.47|2411.49|2398.49|20
1623893170000|2021-06-17 01:26:10|2412.65|2399.65|2413.42|2400.42|2413.42|2400.42|2412.65|2399.65|38
1623893180000|2021-06-17 01:26:20|2413.38|2400.38|2413|2400|2413.38|2400.38|2413|2400|35
1623893190000|2021-06-17 01:26:30|2412.99|2399.99|2413.08|2400.08|2413.26|2400.26|2412.99|2399.99|26
1623893200000|2021-06-17 01:26:40|2413.06|2400.06|2413.18|2400.18|2413.37|2400.37|2412.96|2399.96|22
1623893210000|2021-06-17 01:26:50|2413.27|2400.27|2413.18|2400.18|2413.3|2400.3|2413.15|2400.15|17
1623893220000|2021-06-17 01:27:00|2413.2|2400.2|2413.26|2400.26|2413.28|2400.28|2413.12|2400.12|15
1623893230000|2021-06-17 01:27:10|2413.24|2400.24|2412.51|2399.51|2413.31|2400.31|2412.3|2399.3|15
1623893240000|2021-06-17 01:27:20|2412.56|2399.56|2411.73|2398.73|2412.56|2399.56|2411.63|2398.63|20
1623893250000|2021-06-17 01:27:30|2411.97|2398.97|2411.03|2398.03|2411.97|2398.97|2410.96|2397.96|25
1623893260000|2021-06-17 01:27:40|2411.02|2398.02|2410.38|2397.38|2411.11|2398.11|2410.38|2397.38|23
1623893270000|2021-06-17 01:27:50|2410.29|2397.29|2410.36|2397.36|2410.52|2397.52|2410.29|2397.29|14
1623893280000|2021-06-17 01:28:00|2410.41|2397.41|2411.09|2398.09|2411.33|2398.33|2410.36|2397.36|39
1623893290000|2021-06-17 01:28:10|2411.1|2398.1|2411.12|2398.12|2411.28|2398.28|2410.89|2397.89|28
1623893300000|2021-06-17 01:28:20|2411.18|2398.18|2410.32|2397.32|2411.28|2398.28|2410.32|2397.32|28
1623893310000|2021-06-17 01:28:30|2410.35|2397.35|2410.22|2397.22|2410.42|2397.42|2409.82|2396.82|26
1623893320000|2021-06-17 01:28:40|2410.27|2397.27|2410.28|2397.28|2410.3|2397.3|2410.19|2397.19|11
1623893330000|2021-06-17 01:28:50|2410.26|2397.26|2410.82|2397.82|2410.82|2397.82|2410.01|2397.01|19
1623893340000|2021-06-17 01:29:00|2411.13|2398.13|2410.69|2397.69|2411.47|2398.47|2410.69|2397.69|31
1623893350000|2021-06-17 01:29:10|2410.71|2397.71|2409.98|2396.98|2410.71|2397.71|2409.98|2396.98|23
1623893360000|2021-06-17 01:29:20|2409.99|2396.99|2409.89|2396.89|2410.12|2397.12|2409.78|2396.78|27
1623893370000|2021-06-17 01:29:30|2409.87|2396.87|2409.74|2396.74|2409.91|2396.91|2409.68|2396.68|14
1623893380000|2021-06-17 01:29:40|2409.75|2396.75|2409.65|2396.65|2409.86|2396.86|2409.62|2396.62|14
1623893390000|2021-06-17 01:29:50|2409.73|2396.73|2409.38|2396.38|2409.82|2396.82|2409.28|2396.28|25
1623893400000|2021-06-17 01:30:00|2409.42|2396.42|2410.48|2397.48|2410.6|2397.6|2409.42|2396.42|30
1623893410000|2021-06-17 01:30:10|2410.47|2397.47|2411.9|2398.9|2412.16|2399.16|2410.43|2397.43|25
1623893420000|2021-06-17 01:30:20|2411.85|2398.85|2412.23|2399.23|2412.43|2399.43|2411.85|2398.85|21
1623893430000|2021-06-17 01:30:30|2412.24|2399.24|2411.11|2398.11|2412.86|2399.86|2411.11|2398.11|26
1623893440000|2021-06-17 01:30:40|2411.32|2398.32|2411.53|2398.53|2411.61|2398.61|2411.3|2398.3|30
1623893450000|2021-06-17 01:30:50|2411.58|2398.58|2411.41|2398.41|2411.58|2398.58|2411.41|2398.41|22
1623893460000|2021-06-17 01:31:00|2411.53|2398.53|2411.64|2398.64|2411.77|2398.77|2411.48|2398.48|28
1623893470000|2021-06-17 01:31:10|2411.45|2398.45|2411.13|2398.13|2411.54|2398.54|2411.13|2398.13|23
1623893480000|2021-06-17 01:31:20|2411.11|2398.11|2411.06|2398.06|2411.17|2398.17|2411.04|2398.04|21
1623893490000|2021-06-17 01:31:30|2411.04|2398.04|2410.85|2397.85|2411.24|2398.24|2410.49|2397.49|29
1623893500000|2021-06-17 01:31:40|2411.2|2398.2|2411.24|2398.24|2411.52|2398.52|2411.14|2398.14|37
1623893510000|2021-06-17 01:31:50|2411.28|2398.28|2410.65|2397.65|2411.28|2398.28|2410.63|2397.63|28
1623893520000|2021-06-17 01:32:00|2410.66|2397.66|2411.93|2398.93|2411.93|2398.93|2410.65|2397.65|30
1623893530000|2021-06-17 01:32:10|2411.94|2398.94|2411.69|2398.69|2412.05|2399.05|2411.64|2398.64|32
1623893540000|2021-06-17 01:32:20|2411.77|2398.77|2413.4|2400.4|2413.46|2400.46|2411.69|2398.69|37
1623893550000|2021-06-17 01:32:30|2413.43|2400.43|2413.71|2400.71|2413.78|2400.78|2413.31|2400.31|31
1623893560000|2021-06-17 01:32:40|2413.68|2400.68|2413.87|2400.87|2413.88|2400.88|2413.67|2400.67|29
1623893570000|2021-06-17 01:32:50|2413.88|2400.88|2413.47|2400.47|2413.88|2400.88|2413.41|2400.41|26
1623893580000|2021-06-17 01:33:00|2413.56|2400.56|2413.63|2400.63|2413.77|2400.77|2413.55|2400.55|27
1623893590000|2021-06-17 01:33:10|2413.61|2400.61|2413.6|2400.6|2413.65|2400.65|2413.5|2400.5|24
1623893600000|2021-06-17 01:33:20|2413.49|2400.49|2412.92|2399.92|2413.53|2400.53|2412.81|2399.81|25
1623893610000|2021-06-17 01:33:30|2412.94|2399.94|2412.62|2399.62|2412.98|2399.98|2412.42|2399.42|30
1623893620000|2021-06-17 01:33:40|2412.65|2399.65|2412.68|2399.68|2412.71|2399.71|2412.51|2399.51|29
1623893630000|2021-06-17 01:33:50|2412.7|2399.7|2412.61|2399.61|2412.78|2399.78|2412.51|2399.51|28
1623893640000|2021-06-17 01:34:00|2412.62|2399.62|2414.14|2401.14|2414.14|2401.14|2412.58|2399.58|31
1623893650000|2021-06-17 01:34:10|2414.07|2401.07|2414.27|2401.27|2414.48|2401.48|2413.91|2400.91|32
1623893660000|2021-06-17 01:34:20|2414.25|2401.25|2414|2401|2414.29|2401.29|2413.56|2400.56|29
1623893670000|2021-06-17 01:34:30|2413.96|2400.96|2413.82|2400.82|2414.13|2401.13|2413.49|2400.49|30
1623893680000|2021-06-17 01:34:40|2413.8|2400.8|2413.25|2400.25|2413.8|2400.8|2413.18|2400.18|30
1623893690000|2021-06-17 01:34:50|2413.23|2400.23|2413.76|2400.76|2413.76|2400.76|2413.18|2400.18|27
1623893700000|2021-06-17 01:35:00|2413.85|2400.85|2413.67|2400.67|2413.89|2400.89|2413.64|2400.64|28
1623893710000|2021-06-17 01:35:10|2413.71|2400.71|2413.3|2400.3|2413.81|2400.81|2413.2|2400.2|33
1623893720000|2021-06-17 01:35:20|2413.22|2400.22|2413.01|2400.01|2413.25|2400.25|2413.01|2400.01|21
1623893730000|2021-06-17 01:35:30|2413.1|2400.1|2412.88|2399.88|2413.28|2400.28|2412.81|2399.81|31
1623893740000|2021-06-17 01:35:40|2412.84|2399.84|2412.65|2399.65|2412.91|2399.91|2412.6|2399.6|32
1623893750000|2021-06-17 01:35:50|2412.69|2399.69|2412.25|2399.25|2412.71|2399.71|2412.18|2399.18|26
1623893760000|2021-06-17 01:36:00|2412.23|2399.23|2412.94|2399.94|2412.98|2399.98|2412.19|2399.19|32
1623893770000|2021-06-17 01:36:10|2412.91|2399.91|2412.92|2399.92|2413.06|2400.06|2412.86|2399.86|31
1623893780000|2021-06-17 01:36:20|2412.87|2399.87|2412.56|2399.56|2412.97|2399.97|2412.56|2399.56|33
1623893790000|2021-06-17 01:36:30|2412.57|2399.57|2412.31|2399.31|2412.65|2399.65|2412.27|2399.27|28
1623893800000|2021-06-17 01:36:40|2412.27|2399.27|2412.96|2399.96|2413.44|2400.44|2412.27|2399.27|34
1623893810000|2021-06-17 01:36:50|2412.98|2399.98|2412.78|2399.78|2413.03|2400.03|2412.75|2399.75|33
1623893820000|2021-06-17 01:37:00|2412.76|2399.76|2413.42|2400.42|2413.42|2400.42|2412.72|2399.72|30
1623893830000|2021-06-17 01:37:10|2413.55|2400.55|2413.89|2400.89|2414.11|2401.11|2413.48|2400.48|30
1623893840000|2021-06-17 01:37:20|2414.04|2401.04|2414.67|2401.67|2414.93|2401.93|2414.04|2401.04|33
1623893850000|2021-06-17 01:37:30|2414.74|2401.74|2414.5|2401.5|2414.74|2401.74|2414.35|2401.35|30
1623893860000|2021-06-17 01:37:40|2414.68|2401.68|2414.14|2401.14|2414.68|2401.68|2414.02|2401.02|32
1623893870000|2021-06-17 01:37:50|2414.11|2401.11|2413.45|2400.45|2414.13|2401.13|2413.45|2400.45|26
1623893880000|2021-06-17 01:38:00|2413.6|2400.6|2413.54|2400.54|2413.69|2400.69|2413.54|2400.54|10
1623893890000|2021-06-17 01:38:10|2413.57|2400.57|2413.25|2400.25|2413.78|2400.78|2413.2|2400.2|27
1623893900000|2021-06-17 01:38:20|2413.19|2400.19|2413.35|2400.35|2413.35|2400.35|2413.19|2400.19|6
1623893910000|2021-06-17 01:38:30|2413.36|2400.36|2412.89|2399.89|2413.36|2400.36|2412.87|2399.87|24
1623893920000|2021-06-17 01:38:40|2412.86|2399.86|2412.84|2399.84|2413.01|2400.01|2412.77|2399.77|24
1623893930000|2021-06-17 01:38:50|2412.85|2399.85|2411.95|2398.95|2412.88|2399.88|2411.73|2398.73|20
1623893940000|2021-06-17 01:39:00|2412.23|2399.23|2412.24|2399.24|2412.42|2399.42|2412.11|2399.11|34
1623893950000|2021-06-17 01:39:10|2412.18|2399.18|2411.76|2398.76|2412.18|2399.18|2411.64|2398.64|19
1623893960000|2021-06-17 01:39:20|2411.27|2398.27|2412.59|2399.59|2413.29|2400.29|2411.18|2398.18|32
1623893970000|2021-06-17 01:39:30|2412.57|2399.57|2412.15|2399.15|2412.59|2399.59|2412.12|2399.12|26
1623893980000|2021-06-17 01:39:40|2412.14|2399.14|2412.04|2399.04|2412.36|2399.36|2412.02|2399.02|26
1623893990000|2021-06-17 01:39:50|2412.01|2399.01|2412.05|2399.05|2412.16|2399.16|2411.97|2398.97|16
1623894000000|2021-06-17 01:40:00|2412.08|2399.08|2411.74|2398.74|2412.08|2399.08|2411.5|2398.5|31
1623894010000|2021-06-17 01:40:10|2411.77|2398.77|2411.68|2398.68|2411.99|2398.99|2411.68|2398.68|25
1623894020000|2021-06-17 01:40:20|2411.69|2398.69|2410.96|2397.96|2411.69|2398.69|2410.93|2397.93|25
1623894030000|2021-06-17 01:40:30|2410.95|2397.95|2410.77|2397.77|2410.95|2397.95|2410.77|2397.77|21
1623894040000|2021-06-17 01:40:40|2410.8|2397.8|2410.48|2397.48|2410.8|2397.8|2410.48|2397.48|13
1623894050000|2021-06-17 01:40:50|2410.47|2397.47|2410.18|2397.18|2410.56|2397.56|2410.14|2397.14|19
1623894060000|2021-06-17 01:41:00|2410.21|2397.21|2411.03|2398.03|2411.13|2398.13|2410.21|2397.21|31
1623894070000|2021-06-17 01:41:10|2410.99|2397.99|2411.15|2398.15|2411.27|2398.27|2410.92|2397.92|24
1623894080000|2021-06-17 01:41:20|2411.14|2398.14|2411.46|2398.46|2411.46|2398.46|2410.61|2397.61|35
1623894090000|2021-06-17 01:41:30|2411.39|2398.39|2410.87|2397.87|2411.42|2398.42|2410.84|2397.84|27
1623894100000|2021-06-17 01:41:40|2410.91|2397.91|2410.76|2397.76|2411.14|2398.14|2410.71|2397.71|26
1623894110000|2021-06-17 01:41:50|2410.72|2397.72|2410.67|2397.67|2410.91|2397.91|2410.64|2397.64|19
1623894120000|2021-06-17 01:42:00|2410.62|2397.62|2410.19|2397.19|2410.67|2397.67|2410.13|2397.13|22
1623894130000|2021-06-17 01:42:10|2410.28|2397.28|2410.18|2397.18|2410.81|2397.81|2410.18|2397.18|29
1623894140000|2021-06-17 01:42:20|2410.22|2397.22|2409.87|2396.87|2410.22|2397.22|2409.84|2396.84|17
1623894150000|2021-06-17 01:42:30|2409.91|2396.91|2409.24|2396.24|2409.95|2396.95|2409.24|2396.24|24
1623894160000|2021-06-17 01:42:40|2409.17|2396.17|2409.59|2396.59|2409.59|2396.59|2408.73|2395.73|28
1623894170000|2021-06-17 01:42:50|2409.55|2396.55|2409.65|2396.65|2410.11|2397.11|2409.47|2396.47|29
1623894180000|2021-06-17 01:43:00|2409.56|2396.56|2409.35|2396.35|2409.9|2396.9|2409.28|2396.28|29
1623894190000|2021-06-17 01:43:10|2409.34|2396.34|2409.61|2396.61|2410.13|2397.13|2409.28|2396.28|28
1623894200000|2021-06-17 01:43:20|2409.58|2396.58|2409.86|2396.86|2410|2397|2409.58|2396.58|25
1623894210000|2021-06-17 01:43:30|2409.81|2396.81|2409.14|2396.14|2409.89|2396.89|2409.04|2396.04|31
1623894220000|2021-06-17 01:43:40|2409.1|2396.1|2409.52|2396.52|2409.57|2396.57|2408.82|2395.82|25
1623894230000|2021-06-17 01:43:50|2409.58|2396.58|2409.3|2396.3|2409.64|2396.64|2409.28|2396.28|17
1623894240000|2021-06-17 01:44:00|2409.36|2396.36|2410.01|2397.01|2410.17|2397.17|2409.32|2396.32|27
1623894250000|2021-06-17 01:44:10|2410.04|2397.04|2410.78|2397.78|2410.89|2397.89|2410.03|2397.03|29
1623894260000|2021-06-17 01:44:20|2410.79|2397.79|2410.77|2397.77|2411.63|2398.63|2410.77|2397.77|36
1623894270000|2021-06-17 01:44:30|2410.81|2397.81|2410.34|2397.34|2410.93|2397.93|2410.28|2397.28|28
1623894280000|2021-06-17 01:44:40|2410.29|2397.29|2410.07|2397.07|2410.29|2397.29|2409.82|2396.82|22
1623894290000|2021-06-17 01:44:50|2410.03|2397.03|2410.79|2397.79|2410.84|2397.84|2409.75|2396.75|25
1623894300000|2021-06-17 01:45:00|2410.86|2397.86|2410.88|2397.88|2411.06|2398.06|2410.52|2397.52|33
1623894310000|2021-06-17 01:45:10|2410.84|2397.84|2411.77|2398.77|2411.79|2398.79|2410.84|2397.84|28
1623894320000|2021-06-17 01:45:20|2411.78|2398.78|2412.31|2399.31|2412.36|2399.36|2411.73|2398.73|22
1623894330000|2021-06-17 01:45:30|2412.57|2399.57|2414.64|2401.64|2414.96|2401.96|2412.57|2399.57|35
1623894340000|2021-06-17 01:45:40|2414.76|2401.76|2414.75|2401.75|2415.41|2402.41|2414.71|2401.71|30
1623894350000|2021-06-17 01:45:50|2414.99|2401.99|2415.94|2402.94|2416.42|2403.42|2414.87|2401.87|37
1623894360000|2021-06-17 01:46:00|2415.97|2402.97|2415.27|2402.27|2416.3|2403.3|2415.27|2402.27|33
1623894370000|2021-06-17 01:46:10|2415.29|2402.29|2415.98|2402.98|2415.98|2402.98|2415.14|2402.14|31
1623894380000|2021-06-17 01:46:20|2416.03|2403.03|2415.68|2402.68|2416.06|2403.06|2415.54|2402.54|24
1623894390000|2021-06-17 01:46:30|2415.63|2402.63|2415.07|2402.07|2415.63|2402.63|2415.06|2402.06|19
1623894400000|2021-06-17 01:46:40|2414.96|2401.96|2414.53|2401.53|2415.04|2402.04|2414.53|2401.53|21
1623894410000|2021-06-17 01:46:50|2414.52|2401.52|2414.56|2401.56|2414.56|2401.56|2414.52|2401.52|7
1623894420000|2021-06-17 01:47:00|2414.63|2401.63|2415.07|2402.07|2415.08|2402.08|2414.53|2401.53|15
1623894430000|2021-06-17 01:47:10|2415.17|2402.17|2415.28|2402.28|2415.3|2402.3|2415.17|2402.17|19
1623894440000|2021-06-17 01:47:20|2415.17|2402.17|2415.28|2402.28|2415.34|2402.34|2415.12|2402.12|23
1623894450000|2021-06-17 01:47:30|2415.14|2402.14|2415.45|2402.45|2415.45|2402.45|2415.1|2402.1|35
1623894460000|2021-06-17 01:47:40|2415.47|2402.47|2415.26|2402.26|2415.48|2402.48|2415.15|2402.15|29
1623894470000|2021-06-17 01:47:50|2415.29|2402.29|2415.42|2402.42|2415.54|2402.54|2415.27|2402.27|20
1623894480000|2021-06-17 01:48:00|2415.45|2402.45|2415.12|2402.12|2415.52|2402.52|2414.44|2401.44|34
1623894490000|2021-06-17 01:48:10|2415.19|2402.19|2415.35|2402.35|2415.44|2402.44|2415.02|2402.02|33
1623894500000|2021-06-17 01:48:20|2415.38|2402.38|2415.93|2402.93|2415.93|2402.93|2415.27|2402.27|36
1623894510000|2021-06-17 01:48:30|2416.18|2403.18|2416.28|2403.28|2416.41|2403.41|2416.08|2403.08|26
1623894520000|2021-06-17 01:48:40|2416.31|2403.31|2416.29|2403.29|2416.39|2403.39|2416.17|2403.17|20
1623894530000|2021-06-17 01:48:50|2416.22|2403.22|2416.13|2403.13|2416.22|2403.22|2415.55|2402.55|30
1623894540000|2021-06-17 01:49:00|2416.14|2403.14|2416.81|2403.81|2416.82|2403.82|2416.04|2403.04|30
1623894550000|2021-06-17 01:49:10|2416.79|2403.79|2417.13|2404.13|2417.35|2404.35|2416.79|2403.79|29
1623894560000|2021-06-17 01:49:20|2417.14|2404.14|2416.83|2403.83|2417.42|2404.42|2416.77|2403.77|19
1623894570000|2021-06-17 01:49:30|2416.8|2403.8|2416.77|2403.77|2416.81|2403.81|2416.69|2403.69|21
1623894590000|2021-06-17 01:49:50|2416.78|2403.78|2417.11|2404.11|2417.35|2404.35|2416.75|2403.75|31
1623894600000|2021-06-17 01:50:00|2417.15|2404.15|2417.92|2404.92|2418.04|2405.04|2417.15|2404.15|32
1623894610000|2021-06-17 01:50:10|2418.02|2405.02|2418.84|2405.84|2419.51|2406.51|2418.02|2405.02|30
1623894620000|2021-06-17 01:50:20|2418.8|2405.8|2418.09|2405.09|2419.07|2406.07|2418.02|2405.02|38
1623894630000|2021-06-17 01:50:30|2418.11|2405.11|2417.71|2404.71|2418.12|2405.12|2417.66|2404.66|25
1623894640000|2021-06-17 01:50:40|2417.74|2404.74|2417.64|2404.64|2417.77|2404.77|2417.6|2404.6|20
1623894650000|2021-06-17 01:50:50|2417.58|2404.58|2418.12|2405.12|2418.26|2405.26|2417.5|2404.5|38
1623894660000|2021-06-17 01:51:00|2418.13|2405.13|2417.9|2404.9|2418.14|2405.14|2417.81|2404.81|27
1623894670000|2021-06-17 01:51:10|2417.85|2404.85|2416.99|2403.99|2418.04|2405.04|2416.99|2403.99|24
1623894680000|2021-06-17 01:51:20|2416.95|2403.95|2416.29|2403.29|2417.02|2404.02|2416.25|2403.25|15
1623894690000|2021-06-17 01:51:30|2416.28|2403.28|2416.31|2403.31|2416.8|2403.8|2416.24|2403.24|23
1623894700000|2021-06-17 01:51:40|2416.34|2403.34|2416.31|2403.31|2416.34|2403.34|2416.25|2403.25|13
1623894710000|2021-06-17 01:51:50|2416.28|2403.28|2416.11|2403.11|2416.36|2403.36|2416.1|2403.1|17
1623894720000|2021-06-17 01:52:00|2416.14|2403.14|2416.57|2403.57|2416.59|2403.59|2416.06|2403.06|30
1623894730000|2021-06-17 01:52:10|2416.38|2403.38|2416.41|2403.41|2416.64|2403.64|2416.34|2403.34|28
1623894740000|2021-06-17 01:52:20|2416.39|2403.39|2416.36|2403.36|2416.46|2403.46|2416.35|2403.35|30
1623894750000|2021-06-17 01:52:30|2416.31|2403.31|2415.88|2402.88|2416.37|2403.37|2415.64|2402.64|26
1623894760000|2021-06-17 01:52:40|2415.83|2402.83|2415.15|2402.15|2415.88|2402.88|2415.15|2402.15|24
1623894770000|2021-06-17 01:52:50|2415.14|2402.14|2415.56|2402.56|2415.59|2402.59|2415.14|2402.14|10
1623894780000|2021-06-17 01:53:00|2415.53|2402.53|2414.76|2401.76|2415.55|2402.55|2414.76|2401.76|10
1623894790000|2021-06-17 01:53:10|2415.01|2402.01|2414.88|2401.88|2415.59|2402.59|2414.72|2401.72|19
1623894800000|2021-06-17 01:53:20|2415.08|2402.08|2414.52|2401.52|2415.52|2402.52|2414.39|2401.39|25
1623894810000|2021-06-17 01:53:30|2414.44|2401.44|2414.12|2401.12|2414.44|2401.44|2414.01|2401.01|28
1623894820000|2021-06-17 01:53:40|2414.14|2401.14|2414.71|2401.71|2414.71|2401.71|2414.01|2401.01|33
1623894830000|2021-06-17 01:53:50|2414.67|2401.67|2414.14|2401.14|2414.73|2401.73|2414.14|2401.14|31
1623894840000|2021-06-17 01:54:00|2414.17|2401.17|2413.42|2400.42|2414.17|2401.17|2413.42|2400.42|20
1623894850000|2021-06-17 01:54:10|2413.36|2400.36|2413.11|2400.11|2413.42|2400.42|2413.05|2400.05|33
1623894860000|2021-06-17 01:54:20|2413.15|2400.15|2412.93|2399.93|2413.18|2400.18|2412.9|2399.9|18
1623894870000|2021-06-17 01:54:30|2412.9|2399.9|2412.67|2399.67|2412.96|2399.96|2412.67|2399.67|16
1623894880000|2021-06-17 01:54:40|2412.68|2399.68|2412.68|2399.68|2412.72|2399.72|2412.54|2399.54|22
1623894890000|2021-06-17 01:54:50|2412.59|2399.59|2412.56|2399.56|2412.69|2399.69|2412.56|2399.56|18
1623894900000|2021-06-17 01:55:00|2412.57|2399.57|2412.32|2399.32|2412.6|2399.6|2412.32|2399.32|17
1623894910000|2021-06-17 01:55:10|2412.34|2399.34|2414.21|2401.21|2414.32|2401.32|2412.27|2399.27|31
1623894920000|2021-06-17 01:55:20|2414.2|2401.2|2414.13|2401.13|2414.31|2401.31|2414.09|2401.09|22
1623894930000|2021-06-17 01:55:30|2414.17|2401.17|2414.43|2401.43|2414.48|2401.48|2413.97|2400.97|24
1623894940000|2021-06-17 01:55:40|2414.46|2401.46|2415.15|2402.15|2415.19|2402.19|2414.28|2401.28|27
1623894950000|2021-06-17 01:55:50|2415.16|2402.16|2415.13|2402.13|2415.24|2402.24|2415.02|2402.02|29
1623894960000|2021-06-17 01:56:00|2415.16|2402.16|2415.32|2402.32|2415.32|2402.32|2415.12|2402.12|29
1623894970000|2021-06-17 01:56:10|2415.27|2402.27|2415.37|2402.37|2415.43|2402.43|2415.2|2402.2|26
1623894980000|2021-06-17 01:56:20|2415.4|2402.4|2416.27|2403.27|2416.27|2403.27|2415.32|2402.32|26
1623894990000|2021-06-17 01:56:30|2416.26|2403.26|2416.37|2403.37|2416.57|2403.57|2416.17|2403.17|16
1623895000000|2021-06-17 01:56:40|2416.45|2403.45|2416.46|2403.46|2416.53|2403.53|2416.41|2403.41|15
1623895010000|2021-06-17 01:56:50|2416.49|2403.49|2415.88|2402.88|2416.51|2403.51|2415.87|2402.87|31
1623895020000|2021-06-17 01:57:00|2415.95|2402.95|2415.28|2402.28|2415.95|2402.95|2415.22|2402.22|31
1623895030000|2021-06-17 01:57:10|2415.27|2402.27|2415.26|2402.26|2415.34|2402.34|2415.18|2402.18|16
1623895040000|2021-06-17 01:57:20|2415.29|2402.29|2415.3|2402.3|2415.31|2402.31|2415.17|2402.17|28
1623895050000|2021-06-17 01:57:30|2415.27|2402.27|2414.39|2401.39|2415.27|2402.27|2414.39|2401.39|28
1623895060000|2021-06-17 01:57:40|2414.41|2401.41|2414.21|2401.21|2414.6|2401.6|2414|2401|38
1623895070000|2021-06-17 01:57:50|2414.29|2401.29|2415.21|2402.21|2415.21|2402.21|2414.26|2401.26|31
1623895080000|2021-06-17 01:58:00|2415.16|2402.16|2415.75|2402.75|2415.82|2402.82|2415.11|2402.11|29
1623895090000|2021-06-17 01:58:10|2415.76|2402.76|2415.25|2402.25|2415.79|2402.79|2415.25|2402.25|29
1623895100000|2021-06-17 01:58:20|2415.35|2402.35|2415.48|2402.48|2415.51|2402.51|2415.32|2402.32|19
1623895110000|2021-06-17 01:58:30|2415.44|2402.44|2415.35|2402.35|2415.49|2402.49|2415.27|2402.27|23
1623895120000|2021-06-17 01:58:40|2415.48|2402.48|2415.38|2402.38|2415.67|2402.67|2415.1|2402.1|32
1623895130000|2021-06-17 01:58:50|2415.55|2402.55|2415.85|2402.85|2415.99|2402.99|2415.5|2402.5|27
1623895140000|2021-06-17 01:59:00|2415.84|2402.84|2417.05|2404.05|2417.2|2404.2|2415.82|2402.82|35
1623895150000|2021-06-17 01:59:10|2417.09|2404.09|2417.2|2404.2|2417.28|2404.28|2417.09|2404.09|24
1623895160000|2021-06-17 01:59:20|2417.21|2404.21|2417.06|2404.06|2417.22|2404.22|2416.98|2403.98|17
1623895170000|2021-06-17 01:59:30|2417.08|2404.08|2419.17|2406.17|2419.23|2406.23|2417.02|2404.02|30
1623895180000|2021-06-17 01:59:40|2419.27|2406.27|2418.9|2405.9|2419.27|2406.27|2418.83|2405.83|23
1623895190000|2021-06-17 01:59:50|2418.99|2405.99|2420.2|2407.2|2420.43|2407.43|2418.79|2405.79|28
1623895200000|2021-06-17 02:00:00|2420.12|2407.12|2423.59|2410.59|2423.64|2410.64|2420.12|2407.12|37
1623895210000|2021-06-17 02:00:10|2423.46|2410.46|2420.9|2407.9|2423.46|2410.46|2420.9|2407.9|36
1623895220000|2021-06-17 02:00:20|2420.92|2407.92|2420.08|2407.08|2420.94|2407.94|2420.08|2407.08|15
1623895230000|2021-06-17 02:00:30|2420.03|2407.03|2420.09|2407.09|2420.21|2407.21|2419.85|2406.85|14
1623895240000|2021-06-17 02:00:40|2419.99|2406.99|2419.64|2406.64|2419.99|2406.99|2419.2|2406.2|15
1623895250000|2021-06-17 02:00:50|2419.62|2406.62|2419.55|2406.55|2419.62|2406.62|2419.55|2406.55|3
1623895260000|2021-06-17 02:01:00|2419.53|2406.53|2418.5|2405.5|2419.53|2406.53|2418.44|2405.44|14
1623895270000|2021-06-17 02:01:10|2418.47|2405.47|2418.16|2405.16|2418.47|2405.47|2418.09|2405.09|23
1623895280000|2021-06-17 02:01:20|2418.2|2405.2|2417.96|2404.96|2418.25|2405.25|2417.79|2404.79|22
1623895290000|2021-06-17 02:01:30|2418.03|2405.03|2417.78|2404.78|2418.09|2405.09|2417.78|2404.78|15
1623895300000|2021-06-17 02:01:40|2417.76|2404.76|2416.97|2403.97|2417.76|2404.76|2416.47|2403.47|26
1623895310000|2021-06-17 02:01:50|2416.92|2403.92|2416.44|2403.44|2416.92|2403.92|2416.14|2403.14|20
1623895320000|2021-06-17 02:02:00|2416.45|2403.45|2416.35|2403.35|2416.47|2403.47|2416.34|2403.34|19
1623895330000|2021-06-17 02:02:10|2416.39|2403.39|2415.8|2402.8|2416.63|2403.63|2415.8|2402.8|29
1623895340000|2021-06-17 02:02:20|2415.37|2402.37|2415.47|2402.47|2415.62|2402.62|2415.37|2402.37|24
1623895350000|2021-06-17 02:02:30|2415.48|2402.48|2415.72|2402.72|2415.95|2402.95|2415.33|2402.33|37
1623895360000|2021-06-17 02:02:40|2415.73|2402.73|2415.37|2402.37|2415.73|2402.73|2415.37|2402.37|26
1623895370000|2021-06-17 02:02:50|2415.32|2402.32|2413.94|2400.94|2415.35|2402.35|2413.78|2400.78|31
1623895380000|2021-06-17 02:03:00|2413.98|2400.98|2413.85|2400.85|2414.03|2401.03|2413.42|2400.42|30
1623895390000|2021-06-17 02:03:10|2413.8|2400.8|2414.06|2401.06|2414.73|2401.73|2413.8|2400.8|33
1623895400000|2021-06-17 02:03:20|2413.99|2400.99|2413.63|2400.63|2414.02|2401.02|2413.63|2400.63|34
1623895410000|2021-06-17 02:03:30|2413.67|2400.67|2414.58|2401.58|2414.67|2401.67|2413.67|2400.67|33
1623895420000|2021-06-17 02:03:40|2414.68|2401.68|2414.15|2401.15|2414.94|2401.94|2413.86|2400.86|32
1623895430000|2021-06-17 02:03:50|2414.16|2401.16|2414.02|2401.02|2414.2|2401.2|2414|2401|20
1623895440000|2021-06-17 02:04:00|2414.01|2401.01|2413.52|2400.52|2414.01|2401.01|2413.41|2400.41|38
1623895450000|2021-06-17 02:04:10|2413.57|2400.57|2413.79|2400.79|2413.85|2400.85|2413.4|2400.4|17
1623895460000|2021-06-17 02:04:20|2413.83|2400.83|2413.69|2400.69|2413.87|2400.87|2413.57|2400.57|15
1623895470000|2021-06-17 02:04:30|2413.7|2400.7|2413.71|2400.71|2413.72|2400.72|2413.5|2400.5|15
1623895480000|2021-06-17 02:04:40|2413.67|2400.67|2413.64|2400.64|2413.71|2400.71|2413.37|2400.37|21
1623895490000|2021-06-17 02:04:50|2413.68|2400.68|2413.19|2400.19|2413.68|2400.68|2413.05|2400.05|29
1623895500000|2021-06-17 02:05:00|2413.18|2400.18|2414.76|2401.76|2414.76|2401.76|2413.11|2400.11|33
1623895510000|2021-06-17 02:05:10|2415|2402|2415.47|2402.47|2415.57|2402.57|2415|2402|19
1623895520000|2021-06-17 02:05:20|2415.52|2402.52|2415.75|2402.75|2415.81|2402.81|2415.5|2402.5|24
1623895530000|2021-06-17 02:05:30|2415.7|2402.7|2416.45|2403.45|2416.81|2403.81|2415.6|2402.6|27
1623895540000|2021-06-17 02:05:40|2416.34|2403.34|2417.09|2404.09|2417.13|2404.13|2416.34|2403.34|24
1623895550000|2021-06-17 02:05:50|2417.06|2404.06|2416.72|2403.72|2417.75|2404.75|2416.26|2403.26|38
1623895560000|2021-06-17 02:06:00|2416.67|2403.67|2418.25|2405.25|2418.25|2405.25|2416.67|2403.67|35
1623895570000|2021-06-17 02:06:10|2418.17|2405.17|2419.37|2406.37|2419.37|2406.37|2418.17|2405.17|39
1623895580000|2021-06-17 02:06:20|2419.44|2406.44|2419.05|2406.05|2419.95|2406.95|2419.01|2406.01|34
1623895590000|2021-06-17 02:06:30|2419.04|2406.04|2418.9|2405.9|2419.18|2406.18|2418.77|2405.77|23
1623895600000|2021-06-17 02:06:40|2418.91|2405.91|2419.08|2406.08|2419.28|2406.28|2418.8|2405.8|29
1623895610000|2021-06-17 02:06:50|2419.07|2406.07|2419.58|2406.58|2419.59|2406.59|2419.07|2406.07|26
1623895620000|2021-06-17 02:07:00|2419.59|2406.59|2419.16|2406.16|2419.63|2406.63|2419.16|2406.16|16
1623895630000|2021-06-17 02:07:10|2419.5|2406.5|2419.87|2406.87|2419.87|2406.87|2419.5|2406.5|20
1623895640000|2021-06-17 02:07:20|2419.89|2406.89|2421.04|2408.04|2421.19|2408.19|2419.89|2406.89|26
1623895650000|2021-06-17 02:07:30|2421.05|2408.05|2421.08|2408.08|2421.26|2408.26|2420.87|2407.87|24
1623895660000|2021-06-17 02:07:40|2420.98|2407.98|2420.86|2407.86|2421.07|2408.07|2420.82|2407.82|25
1623895670000|2021-06-17 02:07:50|2420.87|2407.87|2422.31|2409.31|2422.41|2409.41|2420.87|2407.87|26
1623895680000|2021-06-17 02:08:00|2422.18|2409.18|2422.3|2409.3|2422.35|2409.35|2422.08|2409.08|29
1623895690000|2021-06-17 02:08:10|2422.32|2409.32|2422.5|2409.5|2422.52|2409.52|2421.5|2408.5|36
1623895700000|2021-06-17 02:08:20|2422.51|2409.51|2421.94|2408.94|2422.54|2409.54|2421.92|2408.92|28
1623895710000|2021-06-17 02:08:30|2421.8|2408.8|2422.09|2409.09|2422.1|2409.1|2421.8|2408.8|26
1623895720000|2021-06-17 02:08:40|2422.07|2409.07|2422.3|2409.3|2422.37|2409.37|2422.04|2409.04|36
1623895730000|2021-06-17 02:08:50|2422.19|2409.19|2422.71|2409.71|2422.88|2409.88|2422.18|2409.18|31
1623895740000|2021-06-17 02:09:00|2422.72|2409.72|2422.4|2409.4|2422.72|2409.72|2422.4|2409.4|18
1623895750000|2021-06-17 02:09:10|2422.44|2409.44|2421.32|2408.32|2422.55|2409.55|2421.32|2408.32|16
1623895760000|2021-06-17 02:09:20|2421.31|2408.31|2421.56|2408.56|2421.59|2408.59|2421.06|2408.06|27
1623895770000|2021-06-17 02:09:30|2421.53|2408.53|2422.35|2409.35|2422.35|2409.35|2421.53|2408.53|21
1623895780000|2021-06-17 02:09:40|2422.4|2409.4|2422.54|2409.54|2422.54|2409.54|2422.21|2409.21|25
1623895790000|2021-06-17 02:09:50|2422.49|2409.49|2422.33|2409.33|2422.62|2409.62|2422.33|2409.33|15
1623895800000|2021-06-17 02:10:00|2422.35|2409.35|2422.43|2409.43|2422.54|2409.54|2422.22|2409.22|9
1623895810000|2021-06-17 02:10:10|2422.42|2409.42|2422.51|2409.51|2422.58|2409.58|2422.35|2409.35|17
1623895820000|2021-06-17 02:10:20|2422.56|2409.56|2423.22|2410.22|2423.22|2410.22|2422.55|2409.55|23
1623895830000|2021-06-17 02:10:30|2423.45|2410.45|2423.97|2410.97|2424.27|2411.27|2423.45|2410.45|25
1623895840000|2021-06-17 02:10:40|2423.72|2410.72|2422.86|2409.86|2424.29|2411.29|2422.83|2409.83|29
1623895850000|2021-06-17 02:10:50|2422.8|2409.8|2422.76|2409.76|2422.83|2409.83|2422.54|2409.54|20
1623895860000|2021-06-17 02:11:00|2422.77|2409.77|2423.07|2410.07|2423.07|2410.07|2422.67|2409.67|21
1623895870000|2021-06-17 02:11:10|2423.08|2410.08|2423.18|2410.18|2423.28|2410.28|2422.23|2409.23|24
1623895880000|2021-06-17 02:11:20|2423.14|2410.14|2423.62|2410.62|2423.79|2410.79|2423.07|2410.07|33
1623895890000|2021-06-17 02:11:30|2423.64|2410.64|2423.4|2410.4|2423.71|2410.71|2423.36|2410.36|25
1623895900000|2021-06-17 02:11:40|2423.35|2410.35|2423.74|2410.74|2423.76|2410.76|2423.35|2410.35|26
1623895910000|2021-06-17 02:11:50|2423.75|2410.75|2423.88|2410.88|2423.88|2410.88|2423.7|2410.7|5
1623895920000|2021-06-17 02:12:00|2423.95|2410.95|2425.71|2412.71|2425.71|2412.71|2423.95|2410.95|34
1623895930000|2021-06-17 02:12:10|2425.62|2412.62|2425.38|2412.38|2425.62|2412.62|2424.92|2411.92|34
1623895940000|2021-06-17 02:12:20|2425.47|2412.47|2425.42|2412.42|2426.51|2413.51|2425.33|2412.33|29
1623895950000|2021-06-17 02:12:30|2425.18|2412.18|2425.5|2412.5|2425.5|2412.5|2424.64|2411.64|31
1623895960000|2021-06-17 02:12:40|2425.52|2412.52|2425.96|2412.96|2426.13|2413.13|2425.45|2412.45|20
1623895970000|2021-06-17 02:12:50|2425.9|2412.9|2424.69|2411.69|2426.07|2413.07|2424.67|2411.67|22
1623895980000|2021-06-17 02:13:00|2424.67|2411.67|2424.11|2411.11|2424.67|2411.67|2423.69|2410.69|19
1623895990000|2021-06-17 02:13:10|2424.07|2411.07|2424|2411|2424.14|2411.14|2423.99|2410.99|13
1623896000000|2021-06-17 02:13:20|2424.22|2411.22|2423.46|2410.46|2424.29|2411.29|2423.36|2410.36|19
1623896010000|2021-06-17 02:13:30|2423.43|2410.43|2423.39|2410.39|2423.43|2410.43|2422.78|2409.78|25
1623896020000|2021-06-17 02:13:40|2423.48|2410.48|2425.07|2412.07|2425.1|2412.1|2423.48|2410.48|37
1623896030000|2021-06-17 02:13:50|2425.04|2412.04|2425.46|2412.46|2425.51|2412.51|2424.94|2411.94|31
1623896040000|2021-06-17 02:14:00|2425.43|2412.43|2425.73|2412.73|2425.73|2412.73|2425.34|2412.34|27
1623896050000|2021-06-17 02:14:10|2425.6|2412.6|2425.49|2412.49|2425.6|2412.6|2425.44|2412.44|16
1623896060000|2021-06-17 02:14:20|2425.53|2412.53|2426.08|2413.08|2426.39|2413.39|2425.49|2412.49|32
1623896070000|2021-06-17 02:14:30|2426.11|2413.11|2426.2|2413.2|2426.41|2413.41|2426.01|2413.01|24
1623896080000|2021-06-17 02:14:40|2426.19|2413.19|2426.19|2413.19|2426.73|2413.73|2426.14|2413.14|27
1623896090000|2021-06-17 02:14:50|2426.37|2413.37|2426.3|2413.3|2426.43|2413.43|2426.25|2413.25|16
1623896100000|2021-06-17 02:15:00|2426.28|2413.28|2426|2413|2426.39|2413.39|2426|2413|19
1623896110000|2021-06-17 02:15:10|2426.06|2413.06|2426.22|2413.22|2426.31|2413.31|2426.06|2413.06|16
1623896120000|2021-06-17 02:15:20|2426.26|2413.26|2425.29|2412.29|2426.26|2413.26|2424.88|2411.88|33
1623896130000|2021-06-17 02:15:30|2425.32|2412.32|2425.04|2412.04|2425.38|2412.38|2425.04|2412.04|25
1623896140000|2021-06-17 02:15:40|2425.08|2412.08|2425.49|2412.49|2425.5|2412.5|2425.08|2412.08|30
1623896150000|2021-06-17 02:15:50|2425.55|2412.55|2425.59|2412.59|2425.72|2412.72|2425.55|2412.55|23
1623896160000|2021-06-17 02:16:00|2425.56|2412.56|2426.93|2413.93|2427.11|2414.11|2425.49|2412.49|35
1623896170000|2021-06-17 02:16:10|2426.97|2413.97|2427.3|2414.3|2427.3|2414.3|2426.97|2413.97|27
1623896180000|2021-06-17 02:16:20|2427.29|2414.29|2427.52|2414.52|2427.57|2414.57|2427.29|2414.29|14
1623896190000|2021-06-17 02:16:30|2427.53|2414.53|2427.78|2414.78|2428.1|2415.1|2427.44|2414.44|23
1623896200000|2021-06-17 02:16:40|2427.79|2414.79|2427.18|2414.18|2427.8|2414.8|2426.98|2413.98|30
1623896210000|2021-06-17 02:16:50|2427.01|2414.01|2426.25|2413.25|2427.63|2414.63|2426.25|2413.25|34
1623896220000|2021-06-17 02:17:00|2426.16|2413.16|2425.57|2412.57|2426.16|2413.16|2425.53|2412.53|29
1623896230000|2021-06-17 02:17:10|2425.51|2412.51|2426.1|2413.1|2426.32|2413.32|2425.51|2412.51|30
1623896240000|2021-06-17 02:17:20|2426.06|2413.06|2425.75|2412.75|2426.07|2413.07|2425.74|2412.74|21
1623896250000|2021-06-17 02:17:30|2425.78|2412.78|2426.17|2413.17|2426.37|2413.37|2425.73|2412.73|20
1623896260000|2021-06-17 02:17:40|2426.18|2413.18|2426.1|2413.1|2426.2|2413.2|2426.03|2413.03|13
1623896270000|2021-06-17 02:17:50|2426.07|2413.07|2425.54|2412.54|2426.09|2413.09|2425.54|2412.54|24
1623896280000|2021-06-17 02:18:00|2425.55|2412.55|2425.6|2412.6|2425.73|2412.73|2425.53|2412.53|33
1623896290000|2021-06-17 02:18:10|2425.65|2412.65|2425.56|2412.56|2425.66|2412.66|2425.48|2412.48|15
1623896300000|2021-06-17 02:18:20|2425.52|2412.52|2425.83|2412.83|2425.86|2412.86|2425.48|2412.48|25
1623896310000|2021-06-17 02:18:30|2425.82|2412.82|2425.69|2412.69|2425.91|2412.91|2425.69|2412.69|20
1623896320000|2021-06-17 02:18:40|2425.71|2412.71|2425.8|2412.8|2426.39|2413.39|2425.64|2412.64|26
1623896330000|2021-06-17 02:18:50|2425.86|2412.86|2425.55|2412.55|2425.86|2412.86|2425.5|2412.5|12
1623896340000|2021-06-17 02:19:00|2425.52|2412.52|2425.57|2412.57|2425.74|2412.74|2425.47|2412.47|11
1623896350000|2021-06-17 02:19:10|2424.74|2411.74|2424.24|2411.24|2424.75|2411.75|2423.96|2410.96|17
1623896360000|2021-06-17 02:19:20|2424.25|2411.25|2424.05|2411.05|2424.25|2411.25|2423.98|2410.98|26
1623896370000|2021-06-17 02:19:30|2424.02|2411.02|2423.83|2410.83|2424.23|2411.23|2423.73|2410.73|33
1623896380000|2021-06-17 02:19:40|2423.72|2410.72|2423.69|2410.69|2423.94|2410.94|2423.63|2410.63|31
1623896390000|2021-06-17 02:19:50|2423.65|2410.65|2423.19|2410.19|2423.71|2410.71|2423.19|2410.19|32
1623896400000|2021-06-17 02:20:00|2423.39|2410.39|2423.92|2410.92|2423.92|2410.92|2423.21|2410.21|32
1623896410000|2021-06-17 02:20:10|2423.94|2410.94|2424.4|2411.4|2424.4|2411.4|2423.74|2410.74|36
1623896420000|2021-06-17 02:20:20|2424.52|2411.52|2424.58|2411.58|2424.89|2411.89|2424.47|2411.47|33
1623896430000|2021-06-17 02:20:30|2424.63|2411.63|2424.46|2411.46|2425.3|2412.3|2424.46|2411.46|35
1623896440000|2021-06-17 02:20:40|2424.49|2411.49|2425.09|2412.09|2425.2|2412.2|2424.32|2411.32|37
1623896450000|2021-06-17 02:20:50|2425.1|2412.1|2424.79|2411.79|2425.17|2412.17|2424.71|2411.71|33
1623896460000|2021-06-17 02:21:00|2424.82|2411.82|2424.07|2411.07|2424.82|2411.82|2424.07|2411.07|31
1623896470000|2021-06-17 02:21:10|2424.08|2411.08|2423.99|2410.99|2424.08|2411.08|2423.97|2410.97|24
1623896480000|2021-06-17 02:21:20|2424.01|2411.01|2423.98|2410.98|2424.03|2411.03|2423.94|2410.94|21
1623896490000|2021-06-17 02:21:30|2424|2411|2424.05|2411.05|2424.25|2411.25|2424|2411|26
1623896500000|2021-06-17 02:21:40|2424.04|2411.04|2424.03|2411.03|2424.13|2411.13|2424.03|2411.03|9
1623896510000|2021-06-17 02:21:50|2424.09|2411.09|2424.07|2411.07|2424.1|2411.1|2424.03|2411.03|6
1623896520000|2021-06-17 02:22:00|2424.09|2411.09|2424.11|2411.11|2424.31|2411.31|2424.07|2411.07|14
1623896530000|2021-06-17 02:22:10|2424.14|2411.14|2424.16|2411.16|2424.24|2411.24|2424.05|2411.05|18
1623896540000|2021-06-17 02:22:20|2424.08|2411.08|2423.82|2410.82|2424.12|2411.12|2423.76|2410.76|18
1623896550000|2021-06-17 02:22:30|2423.91|2410.91|2423.84|2410.84|2423.95|2410.95|2423.71|2410.71|34
1623896560000|2021-06-17 02:22:40|2423.85|2410.85|2423.83|2410.83|2423.92|2410.92|2423.71|2410.71|30
1623896570000|2021-06-17 02:22:50|2423.81|2410.81|2423.61|2410.61|2423.89|2410.89|2423.61|2410.61|23
1623896580000|2021-06-17 02:23:00|2423.54|2410.54|2425.62|2412.62|2425.62|2412.62|2423.54|2410.54|24
1623896590000|2021-06-17 02:23:10|2425.66|2412.66|2426.12|2413.12|2426.2|2413.2|2425.66|2412.66|30
1623896600000|2021-06-17 02:23:20|2426.14|2413.14|2426.17|2413.17|2426.23|2413.23|2425.97|2412.97|26
1623896610000|2021-06-17 02:23:30|2426.14|2413.14|2426.15|2413.15|2426.51|2413.51|2426.03|2413.03|20
1623896620000|2021-06-17 02:23:40|2426.29|2413.29|2426.28|2413.28|2426.37|2413.37|2426.14|2413.14|23
1623896630000|2021-06-17 02:23:50|2426.17|2413.17|2426.3|2413.3|2426.36|2413.36|2426.17|2413.17|23
1623896640000|2021-06-17 02:24:00|2426.28|2413.28|2426.89|2413.89|2427.66|2414.66|2426.28|2413.28|33
1623896650000|2021-06-17 02:24:10|2426.84|2413.84|2427.68|2414.68|2427.79|2414.79|2426.81|2413.81|37
1623896660000|2021-06-17 02:24:20|2427.34|2414.34|2429.37|2416.37|2429.46|2416.46|2427.34|2414.34|36
1623896670000|2021-06-17 02:24:30|2429.36|2416.36|2430.39|2417.39|2430.61|2417.61|2429.36|2416.36|33
1623896680000|2021-06-17 02:24:40|2431.07|2418.07|2431.01|2418.01|2433.97|2420.97|2431.01|2418.01|38
1623896690000|2021-06-17 02:24:50|2431.03|2418.03|2431.85|2418.85|2431.85|2418.85|2429.41|2416.41|34
1623896700000|2021-06-17 02:25:00|2431.94|2418.94|2429.21|2416.21|2432.21|2419.21|2428.97|2415.97|34
1623896710000|2021-06-17 02:25:10|2429.2|2416.2|2429.02|2416.02|2429.48|2416.48|2429.02|2416.02|35
1623896720000|2021-06-17 02:25:20|2428.92|2415.92|2431.91|2418.91|2431.97|2418.97|2428.42|2415.42|36
1623896730000|2021-06-17 02:25:30|2431.92|2418.92|2431.96|2418.96|2433.53|2420.53|2431.52|2418.52|33
1623896740000|2021-06-17 02:25:40|2431.89|2418.89|2432.49|2419.49|2432.77|2419.77|2431.86|2418.86|37
1623896750000|2021-06-17 02:25:50|2432.45|2419.45|2432.69|2419.69|2433.36|2420.36|2432.23|2419.23|27
1623896760000|2021-06-17 02:26:00|2432.71|2419.71|2432.52|2419.52|2432.83|2419.83|2432.51|2419.51|20
1623896770000|2021-06-17 02:26:10|2432.88|2419.88|2433.53|2420.53|2433.67|2420.67|2432.88|2419.88|21
1623896780000|2021-06-17 02:26:20|2433.55|2420.55|2433.66|2420.66|2433.76|2420.76|2433.53|2420.53|18
1623896790000|2021-06-17 02:26:30|2433.65|2420.65|2432.63|2419.63|2433.73|2420.73|2432.63|2419.63|34
1623896800000|2021-06-17 02:26:40|2432.67|2419.67|2432.57|2419.57|2433.29|2420.29|2432.57|2419.57|33
1623896810000|2021-06-17 02:26:50|2432.56|2419.56|2432.61|2419.61|2432.67|2419.67|2432.52|2419.52|29
1623896820000|2021-06-17 02:27:00|2432.62|2419.62|2431.44|2418.44|2432.65|2419.65|2431.44|2418.44|18
1623896830000|2021-06-17 02:27:10|2431.42|2418.42|2430.74|2417.74|2431.42|2418.42|2430.74|2417.74|36
1623896840000|2021-06-17 02:27:20|2430.79|2417.79|2430.95|2417.95|2431.28|2418.28|2430.74|2417.74|33
1623896850000|2021-06-17 02:27:30|2430.94|2417.94|2431.06|2418.06|2431.08|2418.08|2430.74|2417.74|30
1623896860000|2021-06-17 02:27:40|2431.05|2418.05|2431.31|2418.31|2431.47|2418.47|2430.77|2417.77|30
1623896870000|2021-06-17 02:27:50|2431.33|2418.33|2431.98|2418.98|2431.98|2418.98|2431.19|2418.19|35
1623896880000|2021-06-17 02:28:00|2431.96|2418.96|2432.61|2419.61|2432.65|2419.65|2431.96|2418.96|25
1623896890000|2021-06-17 02:28:10|2432.62|2419.62|2432.82|2419.82|2432.88|2419.88|2432.52|2419.52|28
1623896900000|2021-06-17 02:28:20|2432.86|2419.86|2432.76|2419.76|2432.86|2419.86|2432.73|2419.73|12
1623896910000|2021-06-17 02:28:30|2432.75|2419.75|2432.47|2419.47|2432.76|2419.76|2432.47|2419.47|32
1623896920000|2021-06-17 02:28:40|2432.51|2419.51|2432.04|2419.04|2432.71|2419.71|2431.98|2418.98|30
1623896930000|2021-06-17 02:28:50|2432.05|2419.05|2431.98|2418.98|2432.05|2419.05|2431.84|2418.84|27
1623896940000|2021-06-17 02:29:00|2432.01|2419.01|2431.85|2418.85|2432.04|2419.04|2431.79|2418.79|19
1623896950000|2021-06-17 02:29:10|2431.9|2418.9|2431.41|2418.41|2431.96|2418.96|2431.28|2418.28|22
1623896960000|2021-06-17 02:29:20|2431.42|2418.42|2431.44|2418.44|2431.8|2418.8|2431.36|2418.36|25
1623896970000|2021-06-17 02:29:30|2431.43|2418.43|2432.54|2419.54|2432.54|2419.54|2431.43|2418.43|35
1623896980000|2021-06-17 02:29:40|2432.61|2419.61|2432.23|2419.23|2432.82|2419.82|2432.16|2419.16|36
1623896990000|2021-06-17 02:29:50|2432.27|2419.27|2432.32|2419.32|2432.42|2419.42|2432.22|2419.22|30
1623897000000|2021-06-17 02:30:00|2432.31|2419.31|2432.53|2419.53|2432.99|2419.99|2432.31|2419.31|21
1623897010000|2021-06-17 02:30:10|2432.44|2419.44|2432.06|2419.06|2432.55|2419.55|2431.99|2418.99|9
1623897020000|2021-06-17 02:30:20|2432.07|2419.07|2432.09|2419.09|2432.18|2419.18|2432.07|2419.07|7
1623897030000|2021-06-17 02:30:30|2432.14|2419.14|2433.3|2420.3|2433.3|2420.3|2432.13|2419.13|31
1623897040000|2021-06-17 02:30:40|2433.34|2420.34|2433.43|2420.43|2433.43|2420.43|2433.3|2420.3|25
1623897050000|2021-06-17 02:30:50|2433.46|2420.46|2435.32|2422.32|2435.59|2422.59|2433.46|2420.46|33
1623897060000|2021-06-17 02:31:00|2435.37|2422.37|2435.32|2422.32|2435.66|2422.66|2434.9|2421.9|32
1623897070000|2021-06-17 02:31:10|2435.45|2422.45|2435.93|2422.93|2436.12|2423.12|2435|2422|27
1623897080000|2021-06-17 02:31:20|2435.94|2422.94|2436.09|2423.09|2436.26|2423.26|2435.89|2422.89|29
1623897090000|2021-06-17 02:31:30|2435.89|2422.89|2434.98|2421.98|2435.89|2422.89|2434.84|2421.84|30
1623897100000|2021-06-17 02:31:40|2434.42|2421.42|2433.45|2420.45|2434.42|2421.42|2433.39|2420.39|27
1623897110000|2021-06-17 02:31:50|2433.51|2420.51|2433.02|2420.02|2433.51|2420.51|2432.68|2419.68|29
1623897120000|2021-06-17 02:32:00|2432.95|2419.95|2433.69|2420.69|2433.8|2420.8|2432.95|2419.95|16
1623897130000|2021-06-17 02:32:10|2433.79|2420.79|2433.47|2420.47|2433.79|2420.79|2433.18|2420.18|22
1623897140000|2021-06-17 02:32:20|2433.46|2420.46|2433.55|2420.55|2433.74|2420.74|2433.41|2420.41|19
1623897150000|2021-06-17 02:32:30|2433.54|2420.54|2433.49|2420.49|2433.69|2420.69|2433.12|2420.12|26
1623897160000|2021-06-17 02:32:40|2433.42|2420.42|2433.36|2420.36|2433.57|2420.57|2433.27|2420.27|16
1623897170000|2021-06-17 02:32:50|2433.39|2420.39|2433.41|2420.41|2433.77|2420.77|2433.24|2420.24|29
1623897180000|2021-06-17 02:33:00|2433.44|2420.44|2433.01|2420.01|2433.49|2420.49|2432.92|2419.92|14
1623897190000|2021-06-17 02:33:10|2433.02|2420.02|2432.94|2419.94|2433.04|2420.04|2432.1|2419.1|23
1623897200000|2021-06-17 02:33:20|2432.91|2419.91|2431.98|2418.98|2432.91|2419.91|2431.98|2418.98|31
1623897210000|2021-06-17 02:33:30|2432.07|2419.07|2431.68|2418.68|2432.09|2419.09|2431.68|2418.68|6
1623897220000|2021-06-17 02:33:40|2431.67|2418.67|2431.79|2418.79|2432.1|2419.1|2431.64|2418.64|5
1623897230000|2021-06-17 02:33:50|2431.77|2418.77|2431.04|2418.04|2431.77|2418.77|2430.96|2417.96|15
1623897240000|2021-06-17 02:34:00|2431.05|2418.05|2430.9|2417.9|2431.29|2418.29|2430.9|2417.9|23
1623897250000|2021-06-17 02:34:10|2430.94|2417.94|2430.29|2417.29|2430.94|2417.94|2430.19|2417.19|22
1623897260000|2021-06-17 02:34:20|2430.23|2417.23|2431.21|2418.21|2431.21|2418.21|2430.23|2417.23|20
1623897270000|2021-06-17 02:34:30|2431.24|2418.24|2431.1|2418.1|2431.24|2418.24|2430.89|2417.89|32
1623897280000|2021-06-17 02:34:40|2431.02|2418.02|2431|2418|2431.11|2418.11|2430.98|2417.98|13
1623897290000|2021-06-17 02:34:50|2430.95|2417.95|2431.05|2418.05|2431.31|2418.31|2430.95|2417.95|29
1623897300000|2021-06-17 02:35:00|2431|2418|2430.7|2417.7|2431|2418|2430.64|2417.64|23
1623897310000|2021-06-17 02:35:10|2430.68|2417.68|2430.01|2417.01|2430.68|2417.68|2430.01|2417.01|17
1623897320000|2021-06-17 02:35:20|2429.95|2416.95|2429.85|2416.85|2429.95|2416.95|2429.8|2416.8|9
1623897330000|2021-06-17 02:35:30|2429.86|2416.86|2429.71|2416.71|2429.86|2416.86|2429.31|2416.31|16
1623897340000|2021-06-17 02:35:40|2429.76|2416.76|2429.37|2416.37|2429.76|2416.76|2429.34|2416.34|17
1623897350000|2021-06-17 02:35:50|2429.43|2416.43|2429.44|2416.44|2429.56|2416.56|2429.3|2416.3|14
1623897360000|2021-06-17 02:36:00|2429.49|2416.49|2429.35|2416.35|2429.52|2416.52|2429.35|2416.35|12
1623897370000|2021-06-17 02:36:10|2429.39|2416.39|2428.79|2415.79|2429.39|2416.39|2428.66|2415.66|14
1623897380000|2021-06-17 02:36:20|2428.91|2415.91|2430.56|2417.56|2430.6|2417.6|2428.91|2415.91|33
1623897390000|2021-06-17 02:36:30|2430.57|2417.57|2429.85|2416.85|2430.63|2417.63|2429.85|2416.85|22
1623897400000|2021-06-17 02:36:40|2429.86|2416.86|2429.72|2416.72|2430.12|2417.12|2429.72|2416.72|23
1623897410000|2021-06-17 02:36:50|2429.76|2416.76|2429.83|2416.83|2430.02|2417.02|2429.76|2416.76|20
1623897420000|2021-06-17 02:37:00|2429.86|2416.86|2428.97|2415.97|2430.01|2417.01|2428.97|2415.97|34
1623897430000|2021-06-17 02:37:10|2428.95|2415.95|2428.75|2415.75|2428.98|2415.98|2428.75|2415.75|22
1623897440000|2021-06-17 02:37:20|2428.81|2415.81|2428.13|2415.13|2428.97|2415.97|2428.01|2415.01|30
1623897450000|2021-06-17 02:37:30|2428.03|2415.03|2427.93|2414.93|2428.03|2415.03|2427.85|2414.85|13
1623897460000|2021-06-17 02:37:40|2427.92|2414.92|2427.56|2414.56|2428|2415|2427.56|2414.56|12
1623897470000|2021-06-17 02:37:50|2427.55|2414.55|2427.28|2414.28|2427.61|2414.61|2427.25|2414.25|19
1623897480000|2021-06-17 02:38:00|2427.24|2414.24|2428.23|2415.23|2428.46|2415.46|2427.24|2414.24|26
1623897490000|2021-06-17 02:38:10|2428.22|2415.22|2428.21|2415.21|2428.22|2415.22|2427.89|2414.89|22
1623897500000|2021-06-17 02:38:20|2428.1|2415.1|2428.53|2415.53|2428.68|2415.68|2427.94|2414.94|18
1623897510000|2021-06-17 02:38:30|2428.54|2415.54|2428.58|2415.58|2428.76|2415.76|2428.51|2415.51|14
1623897520000|2021-06-17 02:38:40|2428.67|2415.67|2428.59|2415.59|2428.71|2415.71|2428.59|2415.59|7
1623897530000|2021-06-17 02:38:50|2428.55|2415.55|2428.25|2415.25|2428.55|2415.55|2428.13|2415.13|9
1623897540000|2021-06-17 02:39:00|2428.5|2415.5|2428.92|2415.92|2429.12|2416.12|2428.5|2415.5|23
1623897550000|2021-06-17 02:39:10|2429.06|2416.06|2428.7|2415.7|2429.89|2416.89|2428.64|2415.64|33
1623897560000|2021-06-17 02:39:20|2428.67|2415.67|2429.24|2416.24|2429.31|2416.31|2428.67|2415.67|22
1623897570000|2021-06-17 02:39:30|2429.48|2416.48|2429.21|2416.21|2429.84|2416.84|2429.21|2416.21|20
1623897580000|2021-06-17 02:39:40|2429.2|2416.2|2429.28|2416.28|2429.29|2416.29|2429.19|2416.19|13
1623897590000|2021-06-17 02:39:50|2429.29|2416.29|2429.28|2416.28|2429.36|2416.36|2429.17|2416.17|16
1623897600000|2021-06-17 02:40:00|2429.37|2416.37|2429.28|2416.28|2429.37|2416.37|2429.28|2416.28|8
1623897610000|2021-06-17 02:40:10|2429.26|2416.26|2429.23|2416.23|2429.27|2416.27|2429.23|2416.23|8
1623897620000|2021-06-17 02:40:20|2429.21|2416.21|2429.25|2416.25|2429.25|2416.25|2429.21|2416.21|5
1623897630000|2021-06-17 02:40:30|2429.22|2416.22|2429.02|2416.02|2429.22|2416.22|2429|2416|26
1623897640000|2021-06-17 02:40:40|2429.14|2416.14|2429.46|2416.46|2429.72|2416.72|2429.09|2416.09|33
1623897650000|2021-06-17 02:40:50|2429.44|2416.44|2429.51|2416.51|2429.69|2416.69|2429.43|2416.43|31
1623897660000|2021-06-17 02:41:00|2429.5|2416.5|2429.35|2416.35|2429.58|2416.58|2429.35|2416.35|15
1623897670000|2021-06-17 02:41:10|2429.34|2416.34|2430.25|2417.25|2430.27|2417.27|2429.34|2416.34|10
1623897680000|2021-06-17 02:41:20|2430.24|2417.24|2430.32|2417.32|2430.36|2417.36|2430.2|2417.2|20
1623897690000|2021-06-17 02:41:30|2430.31|2417.31|2430.29|2417.29|2430.38|2417.38|2430.16|2417.16|14
1623897700000|2021-06-17 02:41:40|2430.4|2417.4|2430.32|2417.32|2430.43|2417.43|2430.01|2417.01|23
1623897710000|2021-06-17 02:41:50|2430.31|2417.31|2430.4|2417.4|2430.53|2417.53|2430.31|2417.31|20
1623897720000|2021-06-17 02:42:00|2430.39|2417.39|2431.24|2418.24|2431.41|2418.41|2430.39|2417.39|14
1623897730000|2021-06-17 02:42:10|2431.22|2418.22|2431.19|2418.19|2431.6|2418.6|2431.07|2418.07|23
1623897740000|2021-06-17 02:42:20|2431.1|2418.1|2432.01|2419.01|2432.01|2419.01|2431.1|2418.1|23
1623897750000|2021-06-17 02:42:30|2431.91|2418.91|2432.3|2419.3|2432.63|2419.63|2431.85|2418.85|35
1623897760000|2021-06-17 02:42:40|2432.5|2419.5|2431.36|2418.36|2432.5|2419.5|2431.25|2418.25|37
1623897770000|2021-06-17 02:42:50|2431.42|2418.42|2431.45|2418.45|2431.55|2418.55|2431.37|2418.37|31
1623897780000|2021-06-17 02:43:00|2431.43|2418.43|2430.22|2417.22|2431.43|2418.43|2430.15|2417.15|25
1623897790000|2021-06-17 02:43:10|2430.21|2417.21|2429.94|2416.94|2430.21|2417.21|2429.84|2416.84|24
1623897800000|2021-06-17 02:43:20|2429.96|2416.96|2429.72|2416.72|2429.96|2416.96|2429.62|2416.62|16
1623897810000|2021-06-17 02:43:30|2429.62|2416.62|2429.75|2416.75|2429.76|2416.76|2429.62|2416.62|12
1623897820000|2021-06-17 02:43:40|2429.72|2416.72|2429.89|2416.89|2429.96|2416.96|2429.7|2416.7|23
1623897830000|2021-06-17 02:43:50|2429.85|2416.85|2430.06|2417.06|2430.54|2417.54|2429.59|2416.59|32
1623897840000|2021-06-17 02:44:00|2430.05|2417.05|2430.26|2417.26|2430.32|2417.32|2429.96|2416.96|27
1623897850000|2021-06-17 02:44:10|2430.21|2417.21|2430.23|2417.23|2430.29|2417.29|2430.11|2417.11|31
1623897860000|2021-06-17 02:44:20|2430.2|2417.2|2429.72|2416.72|2430.23|2417.23|2429.6|2416.6|26
1623897870000|2021-06-17 02:44:30|2429.73|2416.73|2429.87|2416.87|2429.95|2416.95|2429.65|2416.65|34
1623897880000|2021-06-17 02:44:40|2429.8|2416.8|2430.38|2417.38|2430.42|2417.42|2429.64|2416.64|34
1623897890000|2021-06-17 02:44:50|2430.37|2417.37|2429.84|2416.84|2430.37|2417.37|2429.75|2416.75|23
1623897900000|2021-06-17 02:45:00|2429.7|2416.7|2430.2|2417.2|2430.2|2417.2|2429.7|2416.7|28
1623897910000|2021-06-17 02:45:10|2430.13|2417.13|2429.81|2416.81|2430.2|2417.2|2429.76|2416.76|30
1623897920000|2021-06-17 02:45:20|2429.76|2416.76|2429.79|2416.79|2429.85|2416.85|2429.66|2416.66|29
1623897930000|2021-06-17 02:45:30|2429.81|2416.81|2429.51|2416.51|2430.1|2417.1|2429.4|2416.4|26
1623897940000|2021-06-17 02:45:40|2429.44|2416.44|2429.47|2416.47|2429.54|2416.54|2429.42|2416.42|21
1623897950000|2021-06-17 02:45:50|2429.48|2416.48|2429.51|2416.51|2429.52|2416.52|2429.43|2416.43|7
1623897960000|2021-06-17 02:46:00|2429.39|2416.39|2427.82|2414.82|2429.39|2416.39|2427.6|2414.6|19
1623897970000|2021-06-17 02:46:10|2427.89|2414.89|2428.71|2415.71|2428.71|2415.71|2427.63|2414.63|37
1623897980000|2021-06-17 02:46:20|2428.78|2415.78|2428.73|2415.73|2428.86|2415.86|2428.51|2415.51|35
1623897990000|2021-06-17 02:46:30|2428.78|2415.78|2427.48|2414.48|2428.78|2415.78|2427.48|2414.48|33
1623898000000|2021-06-17 02:46:40|2427.54|2414.54|2427.14|2414.14|2427.54|2414.54|2427.04|2414.04|22
1623898010000|2021-06-17 02:46:50|2427.23|2414.23|2426.92|2413.92|2427.23|2414.23|2426.74|2413.74|22
1623898020000|2021-06-17 02:47:00|2426.93|2413.93|2427.12|2414.12|2427.38|2414.38|2426.93|2413.93|34
1623898030000|2021-06-17 02:47:10|2427.14|2414.14|2427.2|2414.2|2427.2|2414.2|2427|2414|30
1623898040000|2021-06-17 02:47:20|2427.22|2414.22|2426.9|2413.9|2427.78|2414.78|2426.9|2413.9|33
1623898050000|2021-06-17 02:47:30|2426.87|2413.87|2426.52|2413.52|2426.9|2413.9|2426.52|2413.52|22
1623898060000|2021-06-17 02:47:40|2426.51|2413.51|2426.51|2413.51|2426.52|2413.52|2426.51|2413.51|5
1623898070000|2021-06-17 02:47:50|2426.45|2413.45|2425.32|2412.32|2426.45|2413.45|2424.8|2411.8|29
1623898080000|2021-06-17 02:48:00|2425.87|2412.87|2425.7|2412.7|2425.98|2412.98|2425.1|2412.1|33
1623898090000|2021-06-17 02:48:10|2425.73|2412.73|2425.68|2412.68|2425.73|2412.73|2425.45|2412.45|21
1623898100000|2021-06-17 02:48:20|2425.45|2412.45|2424.56|2411.56|2425.68|2412.68|2424.47|2411.47|21
1623898110000|2021-06-17 02:48:30|2424.53|2411.53|2425.13|2412.13|2425.13|2412.13|2424.49|2411.49|18
1623898120000|2021-06-17 02:48:40|2425.07|2412.07|2424.9|2411.9|2425.2|2412.2|2424.86|2411.86|23
1623898130000|2021-06-17 02:48:50|2425.01|2412.01|2424.79|2411.79|2425.2|2412.2|2424.67|2411.67|27
1623898140000|2021-06-17 02:49:00|2424.75|2411.75|2424.69|2411.69|2424.76|2411.76|2424.69|2411.69|5
1623898150000|2021-06-17 02:49:10|2424.68|2411.68|2424.58|2411.58|2424.68|2411.68|2424.58|2411.58|12
1623898160000|2021-06-17 02:49:20|2424.57|2411.57|2424.76|2411.76|2424.76|2411.76|2423.95|2410.95|17
1623898170000|2021-06-17 02:49:30|2424.71|2411.71|2427.12|2414.12|2427.12|2414.12|2424.71|2411.71|38
1623898180000|2021-06-17 02:49:40|2427.11|2414.11|2426.79|2413.79|2427.46|2414.46|2426.63|2413.63|34
1623898190000|2021-06-17 02:49:50|2427.17|2414.17|2427.1|2414.1|2427.45|2414.45|2426.95|2413.95|32
1623898200000|2021-06-17 02:50:00|2427.04|2414.04|2428.27|2415.27|2428.34|2415.34|2426.9|2413.9|28
1623898210000|2021-06-17 02:50:10|2428.16|2415.16|2427.85|2414.85|2428.2|2415.2|2427.82|2414.82|25
1623898220000|2021-06-17 02:50:20|2427.82|2414.82|2427.56|2414.56|2427.82|2414.82|2427.56|2414.56|30
1623898230000|2021-06-17 02:50:30|2427.62|2414.62|2427.52|2414.52|2427.65|2414.65|2427.52|2414.52|19
1623898240000|2021-06-17 02:50:40|2427.54|2414.54|2425.75|2412.75|2427.6|2414.6|2425.69|2412.69|35
1623898250000|2021-06-17 02:50:50|2425.74|2412.74|2425.42|2412.42|2425.81|2412.81|2424.99|2411.99|25
1623898260000|2021-06-17 02:51:00|2425.48|2412.48|2426.46|2413.46|2426.46|2413.46|2425.45|2412.45|30
1623898270000|2021-06-17 02:51:10|2426.52|2413.52|2426.19|2413.19|2426.52|2413.52|2426.17|2413.17|31
1623898280000|2021-06-17 02:51:20|2426.25|2413.25|2426.8|2413.8|2426.8|2413.8|2426.18|2413.18|30
1623898290000|2021-06-17 02:51:30|2426.82|2413.82|2426.76|2413.76|2426.88|2413.88|2426.67|2413.67|32
1623898300000|2021-06-17 02:51:40|2426.78|2413.78|2426.49|2413.49|2426.89|2413.89|2426.45|2413.45|31
1623898310000|2021-06-17 02:51:50|2426.53|2413.53|2426.75|2413.75|2426.97|2413.97|2426.38|2413.38|34
1623898320000|2021-06-17 02:52:00|2426.74|2413.74|2425.26|2412.26|2426.74|2413.74|2425.23|2412.23|34
1623898330000|2021-06-17 02:52:10|2425.16|2412.16|2425.09|2412.09|2425.23|2412.23|2424.82|2411.82|25
1623898340000|2021-06-17 02:52:20|2425.03|2412.03|2425.02|2412.02|2425.37|2412.37|2424.96|2411.96|25
1623898350000|2021-06-17 02:52:30|2425.05|2412.05|2425.36|2412.36|2425.36|2412.36|2424.98|2411.98|32
1623898360000|2021-06-17 02:52:40|2425.38|2412.38|2425.35|2412.35|2425.38|2412.38|2425.01|2412.01|30
1623898370000|2021-06-17 02:52:50|2425.34|2412.34|2425.93|2412.93|2426.28|2413.28|2425.24|2412.24|29
1623898380000|2021-06-17 02:53:00|2425.87|2412.87|2425.39|2412.39|2425.97|2412.97|2425.22|2412.22|26
1623898390000|2021-06-17 02:53:10|2425.38|2412.38|2425.63|2412.63|2425.66|2412.66|2425.2|2412.2|28
1623898400000|2021-06-17 02:53:20|2425.67|2412.67|2425.81|2412.81|2425.85|2412.85|2425.36|2412.36|29
1623898410000|2021-06-17 02:53:30|2425.79|2412.79|2425.81|2412.81|2426|2413|2425.7|2412.7|27
1623898420000|2021-06-17 02:53:40|2425.8|2412.8|2425.99|2412.99|2426.27|2413.27|2425.8|2412.8|25
1623898430000|2021-06-17 02:53:50|2425.97|2412.97|2427.12|2414.12|2427.4|2414.4|2425.97|2412.97|32
1623898440000|2021-06-17 02:54:00|2427.15|2414.15|2426.14|2413.14|2427.31|2414.31|2426.11|2413.11|28
1623898450000|2021-06-17 02:54:10|2426.18|2413.18|2426.11|2413.11|2426.2|2413.2|2426.09|2413.09|10
1623898460000|2021-06-17 02:54:20|2426.12|2413.12|2426.83|2413.83|2426.85|2413.85|2426.12|2413.12|26
1623898470000|2021-06-17 02:54:30|2426.84|2413.84|2426.54|2413.54|2426.86|2413.86|2426.53|2413.53|30
1623898480000|2021-06-17 02:54:40|2426.57|2413.57|2426.13|2413.13|2426.6|2413.6|2426.13|2413.13|23
1623898490000|2021-06-17 02:54:50|2426.11|2413.11|2426.17|2413.17|2426.21|2413.21|2426.09|2413.09|18
1623898500000|2021-06-17 02:55:00|2426.19|2413.19|2426.46|2413.46|2426.48|2413.48|2426.15|2413.15|36
1623898510000|2021-06-17 02:55:10|2426.27|2413.27|2426.87|2413.87|2426.87|2413.87|2426.17|2413.17|37
1623898520000|2021-06-17 02:55:20|2426.8|2413.8|2426.92|2413.92|2427|2414|2426.72|2413.72|33
1623898530000|2021-06-17 02:55:30|2426.95|2413.95|2426.94|2413.94|2427.25|2414.25|2426.92|2413.92|35
1623898540000|2021-06-17 02:55:40|2427.08|2414.08|2427.57|2414.57|2428.07|2415.07|2427.08|2414.08|36
1623898550000|2021-06-17 02:55:50|2427.58|2414.58|2427.09|2414.09|2427.59|2414.59|2427.09|2414.09|28
1623898560000|2021-06-17 02:56:00|2427.07|2414.07|2426.96|2413.96|2427.14|2414.14|2426.96|2413.96|19
1623898570000|2021-06-17 02:56:10|2426.95|2413.95|2426.71|2413.71|2426.95|2413.95|2426.68|2413.68|24
1623898580000|2021-06-17 02:56:20|2426.73|2413.73|2426.72|2413.72|2426.73|2413.73|2426.67|2413.67|17
1623898590000|2021-06-17 02:56:30|2426.73|2413.73|2427.15|2414.15|2427.17|2414.17|2426.73|2413.73|28
1623898600000|2021-06-17 02:56:40|2427.09|2414.09|2427.02|2414.02|2427.16|2414.16|2426.89|2413.89|35
1623898610000|2021-06-17 02:56:50|2427.08|2414.08|2427.55|2414.55|2427.55|2414.55|2426.93|2413.93|31
1623898620000|2021-06-17 02:57:00|2427.58|2414.58|2428.76|2415.76|2428.84|2415.84|2427.57|2414.57|34
1623898630000|2021-06-17 02:57:10|2428.75|2415.75|2427.67|2414.67|2428.89|2415.89|2427.67|2414.67|29
1623898640000|2021-06-17 02:57:20|2427.72|2414.72|2427.56|2414.56|2427.76|2414.76|2427.47|2414.47|29
1623898650000|2021-06-17 02:57:30|2427.52|2414.52|2427.1|2414.1|2427.76|2414.76|2427.06|2414.06|32
1623898660000|2021-06-17 02:57:40|2427.04|2414.04|2427.1|2414.1|2427.21|2414.21|2427.01|2414.01|22
1623898670000|2021-06-17 02:57:50|2427.15|2414.15|2427.38|2414.38|2427.4|2414.4|2427.15|2414.15|16
1623898680000|2021-06-17 02:58:00|2427.37|2414.37|2427.52|2414.52|2428.29|2415.29|2427.37|2414.37|33
1623898690000|2021-06-17 02:58:10|2427.51|2414.51|2427.07|2414.07|2427.51|2414.51|2426.72|2413.72|29
1623898700000|2021-06-17 02:58:20|2427|2414|2426.52|2413.52|2427.05|2414.05|2426.48|2413.48|30
1623898710000|2021-06-17 02:58:30|2426.56|2413.56|2426.55|2413.55|2426.64|2413.64|2426.53|2413.53|14
1623898720000|2021-06-17 02:58:40|2426.63|2413.63|2426.62|2413.62|2426.64|2413.64|2426.53|2413.53|22
1623898730000|2021-06-17 02:58:50|2426.63|2413.63|2426.98|2413.98|2426.98|2413.98|2426.63|2413.63|28
1623898740000|2021-06-17 02:59:00|2426.99|2413.99|2426.13|2413.13|2427|2414|2425.75|2412.75|21
1623898750000|2021-06-17 02:59:10|2426.14|2413.14|2425.88|2412.88|2426.14|2413.14|2425.63|2412.63|33
1623898760000|2021-06-17 02:59:20|2425.79|2412.79|2425.7|2412.7|2425.84|2412.84|2425.68|2412.68|23
1623898770000|2021-06-17 02:59:30|2425.73|2412.73|2425.67|2412.67|2425.73|2412.73|2425.52|2412.52|20
1623898780000|2021-06-17 02:59:40|2425.66|2412.66|2425.62|2412.62|2425.78|2412.78|2425.59|2412.59|20
1623898790000|2021-06-17 02:59:50|2425.6|2412.6|2424.2|2411.2|2425.6|2412.6|2423.94|2410.94|33
1623898800000|2021-06-17 03:00:00|2424.19|2411.19|2425.43|2412.43|2425.65|2412.65|2424.16|2411.16|34
1623898810000|2021-06-17 03:00:10|2425.41|2412.41|2426.12|2413.12|2426.12|2413.12|2424.82|2411.82|37
1623898820000|2021-06-17 03:00:20|2426.14|2413.14|2426.64|2413.64|2426.84|2413.84|2426.01|2413.01|28
1623898830000|2021-06-17 03:00:30|2426.77|2413.77|2427.15|2414.15|2427.15|2414.15|2426.64|2413.64|32
1623898840000|2021-06-17 03:00:40|2427.01|2414.01|2426.67|2413.67|2427.15|2414.15|2426.39|2413.39|24
1623898850000|2021-06-17 03:00:50|2427.03|2414.03|2428.02|2415.02|2428.3|2415.3|2426.88|2413.88|30
1623898860000|2021-06-17 03:01:00|2427.95|2414.95|2429.11|2416.11|2429.11|2416.11|2426.98|2413.98|36
1623898870000|2021-06-17 03:01:10|2429.12|2416.12|2429.26|2416.26|2429.88|2416.88|2429.12|2416.12|32
1623898880000|2021-06-17 03:01:20|2429.25|2416.25|2430.42|2417.42|2430.49|2417.49|2429.25|2416.25|34
1623898890000|2021-06-17 03:01:30|2430|2417|2429.45|2416.45|2430.13|2417.13|2429.45|2416.45|36
1623898900000|2021-06-17 03:01:40|2429.46|2416.46|2429.36|2416.36|2429.72|2416.72|2429.32|2416.32|22
1623898910000|2021-06-17 03:01:50|2429.37|2416.37|2430.63|2417.63|2430.73|2417.73|2429.32|2416.32|35
1623898920000|2021-06-17 03:02:00|2430.69|2417.69|2431.88|2418.88|2432.03|2419.03|2430.66|2417.66|30
1623898930000|2021-06-17 03:02:10|2431.96|2418.96|2432.06|2419.06|2432.17|2419.17|2431.91|2418.91|33
1623898940000|2021-06-17 03:02:20|2432.08|2419.08|2431.82|2418.82|2432.11|2419.11|2431.82|2418.82|30
1623898950000|2021-06-17 03:02:30|2431.86|2418.86|2432.17|2419.17|2432.2|2419.2|2431.86|2418.86|25
1623898960000|2021-06-17 03:02:40|2432.18|2419.18|2433.06|2420.06|2433.24|2420.24|2432.13|2419.13|34
1623898970000|2021-06-17 03:02:50|2432.93|2419.93|2435.12|2422.12|2435.12|2422.12|2432.93|2419.93|33
1623898980000|2021-06-17 03:03:00|2435.14|2422.14|2434.85|2421.85|2435.14|2422.14|2433.97|2420.97|36
1623898990000|2021-06-17 03:03:10|2435|2422|2435.58|2422.58|2435.58|2422.58|2435|2422|16
1623899000000|2021-06-17 03:03:20|2435.84|2422.84|2437.67|2424.67|2437.67|2424.67|2435.84|2422.84|29
1623899010000|2021-06-17 03:03:30|2437.73|2424.73|2438.55|2425.55|2438.65|2425.65|2437.42|2424.42|36
1623899020000|2021-06-17 03:03:40|2438.16|2425.16|2436.83|2423.83|2438.81|2425.81|2436.82|2423.82|34
1623899030000|2021-06-17 03:03:50|2436.64|2423.64|2435.99|2422.99|2436.85|2423.85|2435.96|2422.96|27
1623899040000|2021-06-17 03:04:00|2435.97|2422.97|2436.67|2423.67|2436.67|2423.67|2435.83|2422.83|36
1623899050000|2021-06-17 03:04:10|2437|2424|2436.89|2423.89|2437.33|2424.33|2436.63|2423.63|26
1623899060000|2021-06-17 03:04:20|2436.9|2423.9|2437.96|2424.96|2439.02|2426.02|2436.84|2423.84|31
1623899070000|2021-06-17 03:04:30|2437.82|2424.82|2438|2425|2439.28|2426.28|2437.55|2424.55|21
1623899080000|2021-06-17 03:04:40|2438.05|2425.05|2439.63|2426.63|2439.92|2426.92|2438.01|2425.01|28
1623899090000|2021-06-17 03:04:50|2439.65|2426.65|2437.64|2424.64|2439.85|2426.85|2437.64|2424.64|28
1623899100000|2021-06-17 03:05:00|2438.37|2425.37|2438.14|2425.14|2438.42|2425.42|2437.86|2424.86|36
1623899110000|2021-06-17 03:05:10|2438.21|2425.21|2439.62|2426.62|2439.62|2426.62|2438.21|2425.21|22
1623899120000|2021-06-17 03:05:20|2439.63|2426.63|2441.12|2428.12|2441.12|2428.12|2439.63|2426.63|22
1623899130000|2021-06-17 03:05:30|2441.13|2428.13|2439.88|2426.88|2441.19|2428.19|2439.3|2426.3|27
1623899140000|2021-06-17 03:05:40|2439.98|2426.98|2439.16|2426.16|2439.98|2426.98|2438.95|2425.95|29
1623899150000|2021-06-17 03:05:50|2439.12|2426.12|2438.81|2425.81|2439.18|2426.18|2438.71|2425.71|31
1623899160000|2021-06-17 03:06:00|2439.78|2426.78|2437.87|2424.87|2440.7|2427.7|2436.43|2423.43|39
1623899170000|2021-06-17 03:06:10|2438.07|2425.07|2438.76|2425.76|2438.84|2425.84|2438.07|2425.07|35
1623899180000|2021-06-17 03:06:20|2438.78|2425.78|2436.94|2423.94|2438.83|2425.83|2436.77|2423.77|32
1623899190000|2021-06-17 03:06:30|2436.92|2423.92|2436.85|2423.85|2436.95|2423.95|2436.81|2423.81|26
1623899200000|2021-06-17 03:06:40|2436.8|2423.8|2437.56|2424.56|2437.71|2424.71|2436.64|2423.64|22
1623899210000|2021-06-17 03:06:50|2437.57|2424.57|2437.4|2424.4|2437.62|2424.62|2437.33|2424.33|11
1623899220000|2021-06-17 03:07:00|2437.41|2424.41|2436.37|2423.37|2437.51|2424.51|2436.37|2423.37|17
1623899230000|2021-06-17 03:07:10|2436.34|2423.34|2435.76|2422.76|2436.34|2423.34|2435.76|2422.76|15
1623899240000|2021-06-17 03:07:20|2435.77|2422.77|2435.23|2422.23|2436.25|2423.25|2435.22|2422.22|31
1623899250000|2021-06-17 03:07:30|2435.24|2422.24|2434.3|2421.3|2435.25|2422.25|2434.27|2421.27|33
1623899260000|2021-06-17 03:07:40|2434.27|2421.27|2434.31|2421.31|2434.4|2421.4|2434.24|2421.24|21
1623899270000|2021-06-17 03:07:50|2434.28|2421.28|2434.26|2421.26|2434.43|2421.43|2434.2|2421.2|28
1623899280000|2021-06-17 03:08:00|2434.2|2421.2|2434.23|2421.23|2434.39|2421.39|2434.2|2421.2|25
1623899290000|2021-06-17 03:08:10|2434.3|2421.3|2434.17|2421.17|2434.32|2421.32|2434.17|2421.17|16
1623899300000|2021-06-17 03:08:20|2434.14|2421.14|2434.13|2421.13|2434.2|2421.2|2434.13|2421.13|14
1623899310000|2021-06-17 03:08:30|2433.94|2420.94|2434.37|2421.37|2434.5|2421.5|2433.86|2420.86|16
1623899320000|2021-06-17 03:08:40|2434.43|2421.43|2434.28|2421.28|2434.47|2421.47|2434.26|2421.26|21
1623899330000|2021-06-17 03:08:50|2434.3|2421.3|2434.64|2421.64|2434.65|2421.65|2434.27|2421.27|24
1623899340000|2021-06-17 03:09:00|2434.65|2421.65|2434.87|2421.87|2434.91|2421.91|2434.53|2421.53|24
1623899350000|2021-06-17 03:09:10|2434.83|2421.83|2434.88|2421.88|2434.95|2421.95|2434.76|2421.76|24
1623899360000|2021-06-17 03:09:20|2434.86|2421.86|2434.98|2421.98|2435.04|2422.04|2434.84|2421.84|15
1623899370000|2021-06-17 03:09:30|2434.95|2421.95|2435.72|2422.72|2436.24|2423.24|2434.95|2421.95|36
1623899380000|2021-06-17 03:09:40|2436.14|2423.14|2436.03|2423.03|2436.55|2423.55|2436.01|2423.01|23
1623899390000|2021-06-17 03:09:50|2436.02|2423.02|2435.81|2422.81|2436.59|2423.59|2435.81|2422.81|22
1623899400000|2021-06-17 03:10:00|2435.76|2422.76|2437.11|2424.11|2437.22|2424.22|2435.59|2422.59|36
1623899410000|2021-06-17 03:10:10|2437.07|2424.07|2437.35|2424.35|2437.4|2424.4|2436.88|2423.88|33
1623899420000|2021-06-17 03:10:20|2437.3|2424.3|2437.28|2424.28|2437.41|2424.41|2437.26|2424.26|31
1623899430000|2021-06-17 03:10:30|2437.09|2424.09|2437.3|2424.3|2437.39|2424.39|2437.02|2424.02|25
1623899440000|2021-06-17 03:10:40|2437.29|2424.29|2437.07|2424.07|2437.37|2424.37|2436.94|2423.94|33
1623899450000|2021-06-17 03:10:50|2437.06|2424.06|2436.96|2423.96|2437.08|2424.08|2436.92|2423.92|16
1623899460000|2021-06-17 03:11:00|2436.91|2423.91|2436.2|2423.2|2436.93|2423.93|2436.18|2423.18|26
1623899470000|2021-06-17 03:11:10|2436.13|2423.13|2436.15|2423.15|2436.35|2423.35|2436.13|2423.13|23
1623899480000|2021-06-17 03:11:20|2436.11|2423.11|2437.21|2424.21|2437.21|2424.21|2435.82|2422.82|37
1623899490000|2021-06-17 03:11:30|2437.16|2424.16|2437.08|2424.08|2437.18|2424.18|2436.7|2423.7|32
1623899500000|2021-06-17 03:11:40|2436.97|2423.97|2437.76|2424.76|2437.76|2424.76|2436.7|2423.7|32
1623899510000|2021-06-17 03:11:50|2437.68|2424.68|2437.64|2424.64|2437.74|2424.74|2437.5|2424.5|35
1623899520000|2021-06-17 03:12:00|2437.66|2424.66|2438.48|2425.48|2439.56|2426.56|2437.66|2424.66|37
1623899530000|2021-06-17 03:12:10|2438.43|2425.43|2439.86|2426.86|2440.28|2427.28|2438.42|2425.42|33
1623899540000|2021-06-17 03:12:20|2439.96|2426.96|2439.78|2426.78|2440.23|2427.23|2439.13|2426.13|35
1623899550000|2021-06-17 03:12:30|2440.11|2427.11|2440.3|2427.3|2440.75|2427.75|2439.51|2426.51|33
1623899560000|2021-06-17 03:12:40|2440.14|2427.14|2440.99|2427.99|2441.58|2428.58|2440.14|2427.14|34
1623899570000|2021-06-17 03:12:50|2440.93|2427.93|2440.45|2427.45|2441.2|2428.2|2440.39|2427.39|35
1623899580000|2021-06-17 03:13:00|2440.5|2427.5|2440.39|2427.39|2440.55|2427.55|2439.98|2426.98|34
1623899590000|2021-06-17 03:13:10|2440.37|2427.37|2439.89|2426.89|2440.75|2427.75|2439.89|2426.89|30
1623899600000|2021-06-17 03:13:20|2439.84|2426.84|2439.51|2426.51|2439.84|2426.84|2439.11|2426.11|23
1623899610000|2021-06-17 03:13:30|2439.43|2426.43|2439.78|2426.78|2439.91|2426.91|2439.43|2426.43|27
1623899620000|2021-06-17 03:13:40|2439.74|2426.74|2439.31|2426.31|2439.84|2426.84|2439.31|2426.31|12
1623899630000|2021-06-17 03:13:50|2439.27|2426.27|2439.39|2426.39|2439.53|2426.53|2437.91|2424.91|16
1623899640000|2021-06-17 03:14:00|2439.49|2426.49|2437.94|2424.94|2439.6|2426.6|2437.92|2424.92|24
1623899650000|2021-06-17 03:14:10|2437.85|2424.85|2437.09|2424.09|2437.85|2424.85|2436.94|2423.94|23
1623899660000|2021-06-17 03:14:20|2437.22|2424.22|2437.92|2424.92|2438.26|2425.26|2437.22|2424.22|29
1623899670000|2021-06-17 03:14:30|2437.91|2424.91|2437.48|2424.48|2438.01|2425.01|2437.48|2424.48|30
1623899680000|2021-06-17 03:14:40|2437.59|2424.59|2437.67|2424.67|2437.8|2424.8|2437.4|2424.4|32
1623899690000|2021-06-17 03:14:50|2437.72|2424.72|2437.46|2424.46|2437.72|2424.72|2437.4|2424.4|34
1623899700000|2021-06-17 03:15:00|2437.44|2424.44|2437.56|2424.56|2437.66|2424.66|2437.43|2424.43|23
1623899710000|2021-06-17 03:15:10|2437.57|2424.57|2438.58|2425.58|2438.95|2425.95|2437.53|2424.53|29
1623899720000|2021-06-17 03:15:20|2438.95|2425.95|2438.95|2425.95|2439.02|2426.02|2438.38|2425.38|29
1623899730000|2021-06-17 03:15:30|2438.96|2425.96|2438.96|2425.96|2439.07|2426.07|2438.96|2425.96|6
1623899740000|2021-06-17 03:15:40|2439.01|2426.01|2439.07|2426.07|2439.15|2426.15|2438.9|2425.9|30
1623899750000|2021-06-17 03:15:50|2439.15|2426.15|2439.08|2426.08|2439.27|2426.27|2439.05|2426.05|25
1623899760000|2021-06-17 03:16:00|2439.22|2426.22|2438.9|2425.9|2439.69|2426.69|2438.81|2425.81|18
1623899770000|2021-06-17 03:16:10|2438.8|2425.8|2438.1|2425.1|2438.8|2425.8|2438.08|2425.08|18
1623899780000|2021-06-17 03:16:20|2437.72|2424.72|2437.15|2424.15|2438.09|2425.09|2437.07|2424.07|25
1623899790000|2021-06-17 03:16:30|2437.16|2424.16|2437.17|2424.17|2437.39|2424.39|2437.09|2424.09|26
1623899800000|2021-06-17 03:16:40|2436.82|2423.82|2436.54|2423.54|2437.02|2424.02|2436.54|2423.54|27
1623899810000|2021-06-17 03:16:50|2436.5|2423.5|2437.01|2424.01|2437.01|2424.01|2436.3|2423.3|32
1623899820000|2021-06-17 03:17:00|2436.96|2423.96|2436.73|2423.73|2437|2424|2436.69|2423.69|32
1623899830000|2021-06-17 03:17:10|2436.59|2423.59|2436.3|2423.3|2436.69|2423.69|2436.25|2423.25|24
1623899840000|2021-06-17 03:17:20|2436.28|2423.28|2435.99|2422.99|2436.28|2423.28|2435.98|2422.98|16
1623899850000|2021-06-17 03:17:30|2435.98|2422.98|2435.95|2422.95|2436|2423|2435.84|2422.84|22
1623899860000|2021-06-17 03:17:40|2435.92|2422.92|2436.05|2423.05|2436.11|2423.11|2435.54|2422.54|22
1623899870000|2021-06-17 03:17:50|2436.04|2423.04|2436.75|2423.75|2436.75|2423.75|2436.04|2423.04|28
1623899880000|2021-06-17 03:18:00|2437.43|2424.43|2439.24|2426.24|2440.1|2427.1|2437.4|2424.4|38
1623899890000|2021-06-17 03:18:10|2439.23|2426.23|2439.36|2426.36|2440.03|2427.03|2439.11|2426.11|36
1623899900000|2021-06-17 03:18:20|2439.18|2426.18|2438.22|2425.22|2439.2|2426.2|2438.22|2425.22|36
1623899910000|2021-06-17 03:18:30|2438.24|2425.24|2437.98|2424.98|2438.28|2425.28|2437.92|2424.92|24
1623899920000|2021-06-17 03:18:40|2437.99|2424.99|2437.5|2424.5|2438.02|2425.02|2437.4|2424.4|31
1623899930000|2021-06-17 03:18:50|2437.49|2424.49|2437.24|2424.24|2437.5|2424.5|2437.22|2424.22|24
1623899940000|2021-06-17 03:19:00|2437.29|2424.29|2437.31|2424.31|2437.35|2424.35|2437.03|2424.03|28
1623899950000|2021-06-17 03:19:10|2437.29|2424.29|2437.35|2424.35|2437.44|2424.44|2437.13|2424.13|19
1623899960000|2021-06-17 03:19:20|2437.36|2424.36|2437.79|2424.79|2437.85|2424.85|2437.27|2424.27|13
1623899970000|2021-06-17 03:19:30|2437.78|2424.78|2437.78|2424.78|2437.85|2424.85|2437.65|2424.65|18
1623899980000|2021-06-17 03:19:40|2437.67|2424.67|2437.61|2424.61|2437.67|2424.67|2437.47|2424.47|30
1623899990000|2021-06-17 03:19:50|2437.6|2424.6|2437.65|2424.65|2437.8|2424.8|2437.58|2424.58|22
1623900000000|2021-06-17 03:20:00|2437.56|2424.56|2439.68|2426.68|2439.68|2426.68|2437.56|2424.56|36
1623900010000|2021-06-17 03:20:10|2439.6|2426.6|2438.71|2425.71|2439.72|2426.72|2438.71|2425.71|34
1623900020000|2021-06-17 03:20:20|2438.22|2425.22|2437.98|2424.98|2438.23|2425.23|2437.9|2424.9|24
1623900030000|2021-06-17 03:20:30|2437.95|2424.95|2437.98|2424.98|2438.86|2425.86|2437.9|2424.9|33
1623900040000|2021-06-17 03:20:40|2437.96|2424.96|2437.57|2424.57|2437.96|2424.96|2437.55|2424.55|18
1623900050000|2021-06-17 03:20:50|2437.55|2424.55|2437.22|2424.22|2437.55|2424.55|2437.16|2424.16|24
1623900060000|2021-06-17 03:21:00|2437.21|2424.21|2436.63|2423.63|2437.21|2424.21|2436.48|2423.48|33
1623900070000|2021-06-17 03:21:10|2436.68|2423.68|2436.39|2423.39|2436.71|2423.71|2436.39|2423.39|19
1623900080000|2021-06-17 03:21:20|2436.38|2423.38|2436.3|2423.3|2436.38|2423.38|2436.19|2423.19|14
1623900090000|2021-06-17 03:21:30|2436.29|2423.29|2435.74|2422.74|2436.63|2423.63|2435.72|2422.72|31
1623900100000|2021-06-17 03:21:40|2435.72|2422.72|2435.92|2422.92|2435.95|2422.95|2435.54|2422.54|15
1623900110000|2021-06-17 03:21:50|2436.01|2423.01|2435.78|2422.78|2436.01|2423.01|2435.77|2422.77|23
1623900120000|2021-06-17 03:22:00|2435.81|2422.81|2435.6|2422.6|2435.81|2422.81|2435.48|2422.48|30
1623900130000|2021-06-17 03:22:10|2435.59|2422.59|2435.47|2422.47|2435.6|2422.6|2435.47|2422.47|12
1623900140000|2021-06-17 03:22:20|2435.51|2422.51|2435.39|2422.39|2435.54|2422.54|2435.38|2422.38|21
1623900150000|2021-06-17 03:22:30|2435.37|2422.37|2435.46|2422.46|2435.47|2422.47|2435.36|2422.36|15
1623900160000|2021-06-17 03:22:40|2435.44|2422.44|2435.41|2422.41|2435.46|2422.46|2435.41|2422.41|14
1623900170000|2021-06-17 03:22:50|2435.42|2422.42|2437.48|2424.48|2437.48|2424.48|2435.37|2422.37|15
1623900180000|2021-06-17 03:23:00|2437.66|2424.66|2438.5|2425.5|2438.5|2425.5|2437.39|2424.39|34
1623900190000|2021-06-17 03:23:10|2438.44|2425.44|2439.12|2426.12|2439.12|2426.12|2438.39|2425.39|30
1623900200000|2021-06-17 03:23:20|2438.61|2425.61|2441.46|2428.46|2441.46|2428.46|2438.61|2425.61|38
1623900210000|2021-06-17 03:23:30|2441.18|2428.18|2442.16|2429.16|2443.78|2430.78|2440.83|2427.83|37
1623900220000|2021-06-17 03:23:40|2442.2|2429.2|2441.37|2428.37|2442.2|2429.2|2441.09|2428.09|37
1623900230000|2021-06-17 03:23:50|2441.44|2428.44|2441.34|2428.34|2442.55|2429.55|2441.22|2428.22|33
1623900240000|2021-06-17 03:24:00|2441.36|2428.36|2441.35|2428.35|2442.07|2429.07|2441.2|2428.2|34
1623900250000|2021-06-17 03:24:10|2441.37|2428.37|2441.64|2428.64|2442.08|2429.08|2440.34|2427.34|36
1623900260000|2021-06-17 03:24:20|2441.73|2428.73|2441.22|2428.22|2441.96|2428.96|2441.22|2428.22|27
1623900270000|2021-06-17 03:24:30|2441.23|2428.23|2440.88|2427.88|2441.27|2428.27|2440.41|2427.41|36
1623900280000|2021-06-17 03:24:40|2440.8|2427.8|2440.97|2427.97|2441.05|2428.05|2440.41|2427.41|33
1623900290000|2021-06-17 03:24:50|2440.98|2427.98|2441.1|2428.1|2441.11|2428.11|2440.79|2427.79|25
1623900300000|2021-06-17 03:25:00|2441.09|2428.09|2441.28|2428.28|2441.32|2428.32|2441.05|2428.05|16
1623900310000|2021-06-17 03:25:10|2441.24|2428.24|2439.69|2426.69|2441.24|2428.24|2439.69|2426.69|29
1623900320000|2021-06-17 03:25:20|2439.67|2426.67|2438.98|2425.98|2439.67|2426.67|2438.91|2425.91|29
1623900330000|2021-06-17 03:25:30|2439.01|2426.01|2438.89|2425.89|2439.01|2426.01|2438.57|2425.57|24
1623900340000|2021-06-17 03:25:40|2438.84|2425.84|2438.95|2425.95|2439.07|2426.07|2438.81|2425.81|31
1623900350000|2021-06-17 03:25:50|2438.96|2425.96|2438.21|2425.21|2438.96|2425.96|2438.1|2425.1|24
1623900360000|2021-06-17 03:26:00|2438.19|2425.19|2438.42|2425.42|2438.84|2425.84|2438.12|2425.12|31
1623900370000|2021-06-17 03:26:10|2438.41|2425.41|2438.81|2425.81|2438.89|2425.89|2438.41|2425.41|24
1623900380000|2021-06-17 03:26:20|2438.83|2425.83|2439.9|2426.9|2439.96|2426.96|2438.83|2425.83|39
1623900390000|2021-06-17 03:26:30|2439.85|2426.85|2440.88|2427.88|2440.98|2427.98|2439.63|2426.63|32
1623900400000|2021-06-17 03:26:40|2440.89|2427.89|2440.72|2427.72|2440.89|2427.89|2440.41|2427.41|27
1623900410000|2021-06-17 03:26:50|2440.7|2427.7|2440.58|2427.58|2440.75|2427.75|2440.41|2427.41|25
1623900420000|2021-06-17 03:27:00|2440.55|2427.55|2440.34|2427.34|2440.59|2427.59|2440.3|2427.3|16
1623900430000|2021-06-17 03:27:10|2440.33|2427.33|2439.69|2426.69|2440.38|2427.38|2439.34|2426.34|31
1623900440000|2021-06-17 03:27:20|2439.7|2426.7|2439.1|2426.1|2439.77|2426.77|2439.1|2426.1|32
1623900450000|2021-06-17 03:27:30|2439.13|2426.13|2438.71|2425.71|2439.17|2426.17|2438.71|2425.71|27
1623900460000|2021-06-17 03:27:40|2438.7|2425.7|2437.96|2424.96|2438.7|2425.7|2437.92|2424.92|25
1623900470000|2021-06-17 03:27:50|2437.98|2424.98|2438.62|2425.62|2438.62|2425.62|2437.98|2424.98|34
1623900480000|2021-06-17 03:28:00|2438.64|2425.64|2439.07|2426.07|2439.12|2426.12|2438.43|2425.43|36
1623900490000|2021-06-17 03:28:10|2439.12|2426.12|2439.04|2426.04|2439.16|2426.16|2439|2426|24
1623900500000|2021-06-17 03:28:20|2439.01|2426.01|2439.35|2426.35|2439.35|2426.35|2439|2426|30
1623900510000|2021-06-17 03:28:30|2439.33|2426.33|2439.7|2426.7|2439.84|2426.84|2439.33|2426.33|19
1623900520000|2021-06-17 03:28:40|2439.66|2426.66|2439.62|2426.62|2439.66|2426.66|2439.39|2426.39|10
1623900530000|2021-06-17 03:28:50|2439.6|2426.6|2439.28|2426.28|2439.6|2426.6|2439.28|2426.28|24
1623900540000|2021-06-17 03:29:00|2439.29|2426.29|2439.45|2426.45|2439.63|2426.63|2439.28|2426.28|24
1623900550000|2021-06-17 03:29:10|2439.44|2426.44|2439.44|2426.44|2439.46|2426.46|2439.42|2426.42|5
1623900560000|2021-06-17 03:29:20|2439.39|2426.39|2439.08|2426.08|2439.39|2426.39|2439.08|2426.08|15
1623900570000|2021-06-17 03:29:30|2439.07|2426.07|2439.86|2426.86|2440.02|2427.02|2439.04|2426.04|32
1623900580000|2021-06-17 03:29:40|2439.91|2426.91|2439.6|2426.6|2439.98|2426.98|2439.59|2426.59|35
1623900590000|2021-06-17 03:29:50|2439.66|2426.66|2439.72|2426.72|2439.78|2426.78|2439.64|2426.64|19
1623900600000|2021-06-17 03:30:00|2439.75|2426.75|2441.58|2428.58|2441.59|2428.59|2439.75|2426.75|34
1623900610000|2021-06-17 03:30:10|2441.42|2428.42|2441.72|2428.72|2441.76|2428.76|2440.98|2427.98|29
1623900620000|2021-06-17 03:30:20|2442.12|2429.12|2443.5|2430.5|2443.95|2430.95|2441.83|2428.83|37
1623900630000|2021-06-17 03:30:30|2444.23|2431.23|2444.37|2431.37|2446.46|2433.46|2444.19|2431.19|36
1623900640000|2021-06-17 03:30:40|2444.17|2431.17|2443.26|2430.26|2444.27|2431.27|2442.88|2429.88|35
1623900650000|2021-06-17 03:30:50|2443.05|2430.05|2442.61|2429.61|2443.27|2430.27|2442.26|2429.26|32
1623900660000|2021-06-17 03:31:00|2442.67|2429.67|2442.73|2429.73|2442.83|2429.83|2442.36|2429.36|34
1623900670000|2021-06-17 03:31:10|2442.69|2429.69|2441.86|2428.86|2442.72|2429.72|2441.85|2428.85|32
1623900680000|2021-06-17 03:31:20|2441.85|2428.85|2440.71|2427.71|2441.85|2428.85|2440.71|2427.71|33
1623900690000|2021-06-17 03:31:30|2440.72|2427.72|2440.24|2427.24|2441.24|2428.24|2440.23|2427.23|38
1623900700000|2021-06-17 03:31:40|2440.12|2427.12|2441.13|2428.13|2441.25|2428.25|2440.12|2427.12|26
1623900710000|2021-06-17 03:31:50|2441.17|2428.17|2440.27|2427.27|2441.2|2428.2|2440.21|2427.21|31
1623900720000|2021-06-17 03:32:00|2440.25|2427.25|2440.36|2427.36|2441.16|2428.16|2440.23|2427.23|30
1623900730000|2021-06-17 03:32:10|2440.34|2427.34|2439.46|2426.46|2440.38|2427.38|2439.36|2426.36|25
1623900740000|2021-06-17 03:32:20|2439.55|2426.55|2439.7|2426.7|2439.72|2426.72|2439.42|2426.42|31
1623900750000|2021-06-17 03:32:30|2439.69|2426.69|2439.38|2426.38|2439.69|2426.69|2439.38|2426.38|18
1623900760000|2021-06-17 03:32:40|2439.44|2426.44|2439.41|2426.41|2439.52|2426.52|2439.41|2426.41|8
1623900770000|2021-06-17 03:32:50|2439.35|2426.35|2439.28|2426.28|2439.4|2426.4|2439.1|2426.1|17
1623900780000|2021-06-17 03:33:00|2439.29|2426.29|2438.71|2425.71|2439.34|2426.34|2438.7|2425.7|23
1623900790000|2021-06-17 03:33:10|2439.27|2426.27|2439.59|2426.59|2439.59|2426.59|2439.14|2426.14|32
1623900800000|2021-06-17 03:33:20|2439.65|2426.65|2439.87|2426.87|2440.14|2427.14|2439.53|2426.53|31
1623900810000|2021-06-17 03:33:30|2439.9|2426.9|2440.63|2427.63|2441.21|2428.21|2439.82|2426.82|31
1623900820000|2021-06-17 03:33:40|2440.75|2427.75|2440.78|2427.78|2441.05|2428.05|2440.24|2427.24|29
1623900830000|2021-06-17 03:33:50|2440.98|2427.98|2441.04|2428.04|2441.11|2428.11|2440.85|2427.85|29
1623900840000|2021-06-17 03:34:00|2441.01|2428.01|2441.04|2428.04|2441.04|2428.04|2440.73|2427.73|23
1623900850000|2021-06-17 03:34:10|2440.98|2427.98|2440.92|2427.92|2441.25|2428.25|2440.73|2427.73|32
1623900860000|2021-06-17 03:34:20|2440.91|2427.91|2440.53|2427.53|2440.91|2427.91|2440.53|2427.53|15
1623900870000|2021-06-17 03:34:30|2440.55|2427.55|2439.88|2426.88|2440.55|2427.55|2439.81|2426.81|29
1623900880000|2021-06-17 03:34:40|2439.87|2426.87|2439.9|2426.9|2439.91|2426.91|2439.81|2426.81|17
1623900890000|2021-06-17 03:34:50|2439.89|2426.89|2439.91|2426.91|2439.96|2426.96|2439.83|2426.83|22
1623900900000|2021-06-17 03:35:00|2439.89|2426.89|2440.49|2427.49|2440.72|2427.72|2439.89|2426.89|37
1623900910000|2021-06-17 03:35:10|2440.5|2427.5|2440.41|2427.41|2440.57|2427.57|2440.33|2427.33|31
1623900920000|2021-06-17 03:35:20|2440.46|2427.46|2440.76|2427.76|2440.91|2427.91|2440.43|2427.43|28
1623900930000|2021-06-17 03:35:30|2440.86|2427.86|2440.32|2427.32|2440.86|2427.86|2440.32|2427.32|26
1623900940000|2021-06-17 03:35:40|2440.31|2427.31|2440.59|2427.59|2440.76|2427.76|2440.14|2427.14|26
1623900950000|2021-06-17 03:35:50|2441.07|2428.07|2442.04|2429.04|2442.04|2429.04|2441.07|2428.07|26
1623900960000|2021-06-17 03:36:00|2442.08|2429.08|2441.97|2428.97|2442.08|2429.08|2441.94|2428.94|19
1623900970000|2021-06-17 03:36:10|2441.94|2428.94|2441.13|2428.13|2441.94|2428.94|2441.04|2428.04|30
1623900980000|2021-06-17 03:36:20|2441.25|2428.25|2441.28|2428.28|2441.32|2428.32|2441.08|2428.08|28
1623900990000|2021-06-17 03:36:30|2441.27|2428.27|2441.29|2428.29|2441.42|2428.42|2441.26|2428.26|28
1623901000000|2021-06-17 03:36:40|2441.32|2428.32|2441.26|2428.26|2441.32|2428.32|2441.25|2428.25|18
1623901010000|2021-06-17 03:36:50|2441.27|2428.27|2441.12|2428.12|2441.28|2428.28|2441.11|2428.11|24
1623901020000|2021-06-17 03:37:00|2441.11|2428.11|2442.44|2429.44|2442.61|2429.61|2441.07|2428.07|40
1623901030000|2021-06-17 03:37:10|2442.56|2429.56|2442.62|2429.62|2442.62|2429.62|2442.26|2429.26|28
1623901040000|2021-06-17 03:37:20|2442.51|2429.51|2443.05|2430.05|2443.74|2430.74|2442.51|2429.51|31
1623901050000|2021-06-17 03:37:30|2443.51|2430.51|2443.52|2430.52|2443.8|2430.8|2443.24|2430.24|35
1623901060000|2021-06-17 03:37:40|2443.25|2430.25|2442.9|2429.9|2443.57|2430.57|2442.82|2429.82|29
1623901070000|2021-06-17 03:37:50|2442.96|2429.96|2443.14|2430.14|2443.2|2430.2|2442.8|2429.8|26
1623901080000|2021-06-17 03:38:00|2443.13|2430.13|2442.97|2429.97|2443.13|2430.13|2442.66|2429.66|28
1623901090000|2021-06-17 03:38:10|2443|2430|2442.91|2429.91|2443.11|2430.11|2442.91|2429.91|21
1623901100000|2021-06-17 03:38:20|2442.9|2429.9|2442.58|2429.58|2442.99|2429.99|2442.5|2429.5|16
1623901110000|2021-06-17 03:38:30|2442.62|2429.62|2441.96|2428.96|2442.78|2429.78|2441.84|2428.84|29
1623901120000|2021-06-17 03:38:40|2441.89|2428.89|2441.29|2428.29|2442.34|2429.34|2441.29|2428.29|33
1623901130000|2021-06-17 03:38:50|2441.38|2428.38|2441.57|2428.57|2441.59|2428.59|2441.17|2428.17|30
1623901140000|2021-06-17 03:39:00|2441.61|2428.61|2441.81|2428.81|2442.16|2429.16|2441.31|2428.31|36
1623901150000|2021-06-17 03:39:10|2441.86|2428.86|2441.82|2428.82|2441.88|2428.88|2441.8|2428.8|9
1623901160000|2021-06-17 03:39:20|2441.81|2428.81|2441.77|2428.77|2441.84|2428.84|2441.75|2428.75|14
1623901170000|2021-06-17 03:39:30|2441.83|2428.83|2442.17|2429.17|2442.17|2429.17|2441.73|2428.73|30
1623901180000|2021-06-17 03:39:40|2442.18|2429.18|2441.92|2428.92|2442.84|2429.84|2441.88|2428.88|36
1623901190000|2021-06-17 03:39:50|2441.91|2428.91|2441.95|2428.95|2442.03|2429.03|2441.89|2428.89|22
1623901200000|2021-06-17 03:40:00|2441.94|2428.94|2441.75|2428.75|2442.02|2429.02|2441.75|2428.75|22
1623901210000|2021-06-17 03:40:10|2441.59|2428.59|2441.18|2428.18|2441.67|2428.67|2441.14|2428.14|22
1623901220000|2021-06-17 03:40:20|2441.2|2428.2|2440.74|2427.74|2441.2|2428.2|2440.68|2427.68|19
1623901230000|2021-06-17 03:40:30|2440.71|2427.71|2441.45|2428.45|2441.49|2428.49|2440.71|2427.71|18
1623901240000|2021-06-17 03:40:40|2441.51|2428.51|2441.38|2428.38|2441.51|2428.51|2441.27|2428.27|30
1623901250000|2021-06-17 03:40:50|2441.41|2428.41|2441.04|2428.04|2441.42|2428.42|2441.04|2428.04|18
1623901260000|2021-06-17 03:41:00|2441.07|2428.07|2441.23|2428.23|2441.23|2428.23|2440.98|2427.98|35
1623901270000|2021-06-17 03:41:10|2441.24|2428.24|2441.3|2428.3|2441.31|2428.31|2441.03|2428.03|31
1623901280000|2021-06-17 03:41:20|2441.28|2428.28|2441.78|2428.78|2441.85|2428.85|2441.25|2428.25|22
1623901290000|2021-06-17 03:41:30|2441.74|2428.74|2441.24|2428.24|2441.78|2428.78|2441.06|2428.06|25
1623901300000|2021-06-17 03:41:40|2441.25|2428.25|2441.5|2428.5|2441.5|2428.5|2441.23|2428.23|25
1623901310000|2021-06-17 03:41:50|2441.36|2428.36|2441.33|2428.33|2441.46|2428.46|2441.28|2428.28|28
1623901320000|2021-06-17 03:42:00|2441.37|2428.37|2440.67|2427.67|2441.43|2428.43|2440.61|2427.61|34
1623901330000|2021-06-17 03:42:10|2440.66|2427.66|2440.59|2427.59|2440.66|2427.66|2440.56|2427.56|14
1623901340000|2021-06-17 03:42:20|2440.56|2427.56|2440.4|2427.4|2440.64|2427.64|2440.4|2427.4|25
1623901350000|2021-06-17 03:42:30|2440.35|2427.35|2440.51|2427.51|2440.77|2427.77|2440.35|2427.35|33
1623901360000|2021-06-17 03:42:40|2440.5|2427.5|2440.29|2427.29|2440.53|2427.53|2440.29|2427.29|24
1623901370000|2021-06-17 03:42:50|2440.3|2427.3|2440.43|2427.43|2440.46|2427.46|2440.24|2427.24|27
1623901380000|2021-06-17 03:43:00|2440.39|2427.39|2440.42|2427.42|2440.52|2427.52|2440.32|2427.32|29
1623901390000|2021-06-17 03:43:10|2440.51|2427.51|2440.58|2427.58|2440.73|2427.73|2440.51|2427.51|20
1623901400000|2021-06-17 03:43:20|2440.56|2427.56|2440.6|2427.6|2440.64|2427.64|2440.54|2427.54|22
1623901410000|2021-06-17 03:43:30|2440.62|2427.62|2440.56|2427.56|2440.64|2427.64|2440.56|2427.56|27
1623901420000|2021-06-17 03:43:40|2440.41|2427.41|2440.38|2427.38|2440.48|2427.48|2440.31|2427.31|31
1623901430000|2021-06-17 03:43:50|2440.39|2427.39|2440.6|2427.6|2440.61|2427.61|2440.37|2427.37|24
1623901440000|2021-06-17 03:44:00|2440.56|2427.56|2441.35|2428.35|2441.61|2428.61|2440.56|2427.56|35
1623901450000|2021-06-17 03:44:10|2441.47|2428.47|2441.34|2428.34|2441.48|2428.48|2441.24|2428.24|21
1623901460000|2021-06-17 03:44:20|2441.32|2428.32|2441.78|2428.78|2441.83|2428.83|2441.32|2428.32|32
1623901470000|2021-06-17 03:44:30|2441.81|2428.81|2441.58|2428.58|2441.82|2428.82|2441.3|2428.3|20
1623901480000|2021-06-17 03:44:40|2441.5|2428.5|2441.25|2428.25|2441.5|2428.5|2441.2|2428.2|10
1623901490000|2021-06-17 03:44:50|2441.24|2428.24|2441.33|2428.33|2441.33|2428.33|2441.24|2428.24|2
1623901500000|2021-06-17 03:45:00|2441.42|2428.42|2441.35|2428.35|2441.44|2428.44|2441.35|2428.35|8
1623901510000|2021-06-17 03:45:10|2441.22|2428.22|2441.23|2428.23|2441.89|2428.89|2441.22|2428.22|5
1623901520000|2021-06-17 03:45:20|2441.24|2428.24|2441.77|2428.77|2441.77|2428.77|2441.24|2428.24|10
1623901530000|2021-06-17 03:45:30|2441.86|2428.86|2442.08|2429.08|2442.09|2429.09|2441.72|2428.72|24
1623901540000|2021-06-17 03:45:40|2442.01|2429.01|2442.28|2429.28|2442.46|2429.46|2442.01|2429.01|25
1623901550000|2021-06-17 03:45:50|2442.26|2429.26|2442.56|2429.56|2442.7|2429.7|2442.26|2429.26|24
1623901560000|2021-06-17 03:46:00|2442.57|2429.57|2442.67|2429.67|2442.77|2429.77|2442.56|2429.56|26
1623901570000|2021-06-17 03:46:10|2442.61|2429.61|2441.9|2428.9|2442.71|2429.71|2441.47|2428.47|24
1623901580000|2021-06-17 03:46:20|2441.91|2428.91|2441.45|2428.45|2441.91|2428.91|2441.45|2428.45|34
1623901590000|2021-06-17 03:46:30|2441.47|2428.47|2440.08|2427.08|2441.51|2428.51|2439.67|2426.67|31
1623901600000|2021-06-17 03:46:40|2440.16|2427.16|2440.01|2427.01|2441.13|2428.13|2439.9|2426.9|37
1623901610000|2021-06-17 03:46:50|2440.07|2427.07|2439.22|2426.22|2440.09|2427.09|2439.17|2426.17|21
1623901620000|2021-06-17 03:47:00|2439.17|2426.17|2438.36|2425.36|2439.17|2426.17|2438.36|2425.36|20
1623901630000|2021-06-17 03:47:10|2438.14|2425.14|2438.25|2425.25|2438.44|2425.44|2438.03|2425.03|31
1623901640000|2021-06-17 03:47:20|2438.21|2425.21|2438.05|2425.05|2438.21|2425.21|2438.03|2425.03|13
1623901650000|2021-06-17 03:47:30|2438.23|2425.23|2437.92|2424.92|2438.23|2425.23|2437.91|2424.91|12
1623901660000|2021-06-17 03:47:40|2438.07|2425.07|2438.33|2425.33|2438.33|2425.33|2437.76|2424.76|16
1623901670000|2021-06-17 03:47:50|2438.21|2425.21|2438.24|2425.24|2438.51|2425.51|2438.09|2425.09|19
1623901680000|2021-06-17 03:48:00|2438.18|2425.18|2438.36|2425.36|2438.81|2425.81|2438.12|2425.12|35
1623901690000|2021-06-17 03:48:10|2438.46|2425.46|2438.73|2425.73|2439.27|2426.27|2438.32|2425.32|31
1623901700000|2021-06-17 03:48:20|2438.61|2425.61|2438.51|2425.51|2438.61|2425.61|2438.49|2425.49|18
1623901710000|2021-06-17 03:48:30|2438.52|2425.52|2438.47|2425.47|2438.68|2425.68|2438.44|2425.44|15
1623901720000|2021-06-17 03:48:40|2438.49|2425.49|2437.75|2424.75|2438.49|2425.49|2437.59|2424.59|24
1623901730000|2021-06-17 03:48:50|2437.8|2424.8|2437.79|2424.79|2437.97|2424.97|2437.66|2424.66|30
1623901740000|2021-06-17 03:49:00|2437.84|2424.84|2438.26|2425.26|2438.38|2425.38|2437.71|2424.71|34
1623901750000|2021-06-17 03:49:10|2438.25|2425.25|2438.01|2425.01|2438.29|2425.29|2437.78|2424.78|24
1623901760000|2021-06-17 03:49:20|2437.94|2424.94|2438.03|2425.03|2438.03|2425.03|2437.7|2424.7|23
1623901770000|2021-06-17 03:49:30|2438.04|2425.04|2437.61|2424.61|2438.39|2425.39|2437.61|2424.61|19
1623901780000|2021-06-17 03:49:40|2437.73|2424.73|2437.76|2424.76|2437.78|2424.78|2437.72|2424.72|14
1623901790000|2021-06-17 03:49:50|2437.73|2424.73|2437.95|2424.95|2437.98|2424.98|2437.68|2424.68|29
1623901800000|2021-06-17 03:50:00|2437.92|2424.92|2438.49|2425.49|2438.94|2425.94|2437.83|2424.83|35
1623901810000|2021-06-17 03:50:10|2438.48|2425.48|2438.73|2425.73|2438.73|2425.73|2438.4|2425.4|14
1623901820000|2021-06-17 03:50:20|2438.7|2425.7|2438.39|2425.39|2439.46|2426.46|2438.37|2425.37|33
1623901830000|2021-06-17 03:50:30|2438.28|2425.28|2438.36|2425.36|2438.45|2425.45|2438.11|2425.11|22
1623901840000|2021-06-17 03:50:40|2438.27|2425.27|2438.28|2425.28|2438.33|2425.33|2438.07|2425.07|29
1623901850000|2021-06-17 03:50:50|2438.27|2425.27|2438.08|2425.08|2438.27|2425.27|2438.07|2425.07|15
1623901860000|2021-06-17 03:51:00|2438.01|2425.01|2438.33|2425.33|2438.58|2425.58|2437.97|2424.97|31
1623901870000|2021-06-17 03:51:10|2438.42|2425.42|2438.55|2425.55|2438.57|2425.57|2438.32|2425.32|30
1623901880000|2021-06-17 03:51:20|2438.52|2425.52|2438.6|2425.6|2438.69|2425.69|2438.43|2425.43|22
1623901890000|2021-06-17 03:51:30|2438.61|2425.61|2438.5|2425.5|2438.63|2425.63|2438.35|2425.35|29
1623901900000|2021-06-17 03:51:40|2438.49|2425.49|2437.76|2424.76|2438.5|2425.5|2437.67|2424.67|19
1623901910000|2021-06-17 03:51:50|2437.74|2424.74|2437.74|2424.74|2437.99|2424.99|2437.72|2424.72|32
1623901920000|2021-06-17 03:52:00|2437.78|2424.78|2437.84|2424.84|2437.84|2424.84|2437.69|2424.69|21
1623901930000|2021-06-17 03:52:10|2437.88|2424.88|2438.02|2425.02|2438.08|2425.08|2437.74|2424.74|33
1623901940000|2021-06-17 03:52:20|2438.03|2425.03|2436.84|2423.84|2438.04|2425.04|2436.8|2423.8|26
1623901950000|2021-06-17 03:52:30|2436.85|2423.85|2436.88|2423.88|2437.24|2424.24|2436.75|2423.75|35
1623901960000|2021-06-17 03:52:40|2436.89|2423.89|2436.71|2423.71|2436.93|2423.93|2436.71|2423.71|16
1623901970000|2021-06-17 03:52:50|2436.73|2423.73|2436.61|2423.61|2436.87|2423.87|2436.61|2423.61|19
1623901980000|2021-06-17 03:53:00|2436.62|2423.62|2437.07|2424.07|2437.11|2424.11|2436.49|2423.49|14
1623901990000|2021-06-17 03:53:10|2437.08|2424.08|2437.06|2424.06|2437.08|2424.08|2436.93|2423.93|26
1623902000000|2021-06-17 03:53:20|2437.05|2424.05|2437.05|2424.05|2437.08|2424.08|2437|2424|18
1623902010000|2021-06-17 03:53:30|2437.03|2424.03|2436.79|2423.79|2437.03|2424.03|2436.79|2423.79|9
1623902020000|2021-06-17 03:53:40|2436.74|2423.74|2436.67|2423.67|2436.88|2423.88|2436.56|2423.56|23
1623902030000|2021-06-17 03:53:50|2436.65|2423.65|2436.58|2423.58|2436.81|2423.81|2436.52|2423.52|28
1623902040000|2021-06-17 03:54:00|2436.57|2423.57|2436.88|2423.88|2436.88|2423.88|2436.56|2423.56|32
1623902050000|2021-06-17 03:54:10|2436.91|2423.91|2436.39|2423.39|2436.91|2423.91|2436.39|2423.39|23
1623902060000|2021-06-17 03:54:20|2436.43|2423.43|2435.64|2422.64|2436.43|2423.43|2435.55|2422.55|27
1623902070000|2021-06-17 03:54:30|2435.65|2422.65|2435.48|2422.48|2435.65|2422.65|2435.46|2422.46|29
1623902080000|2021-06-17 03:54:40|2435.51|2422.51|2435.37|2422.37|2435.51|2422.51|2435.37|2422.37|24
1623902090000|2021-06-17 03:54:50|2435.38|2422.38|2435.94|2422.94|2435.94|2422.94|2435.38|2422.38|33
1623902100000|2021-06-17 03:55:00|2435.93|2422.93|2436.95|2423.95|2437.01|2424.01|2435.66|2422.66|39
1623902110000|2021-06-17 03:55:10|2436.98|2423.98|2436.53|2423.53|2436.99|2423.99|2436.3|2423.3|27
1623902120000|2021-06-17 03:55:20|2436.56|2423.56|2436.85|2423.85|2437.04|2424.04|2436.37|2423.37|35
1623902130000|2021-06-17 03:55:30|2436.87|2423.87|2437.39|2424.39|2437.4|2424.4|2436.62|2423.62|33
1623902140000|2021-06-17 03:55:40|2437.32|2424.32|2437.43|2424.43|2437.5|2424.5|2437.19|2424.19|26
1623902150000|2021-06-17 03:55:50|2437.23|2424.23|2438.06|2425.06|2438.24|2425.24|2437.23|2424.23|23
1623902160000|2021-06-17 03:56:00|2438.07|2425.07|2438|2425|2438.12|2425.12|2437.38|2424.38|28
1623902170000|2021-06-17 03:56:10|2437.91|2424.91|2437.85|2424.85|2438.03|2425.03|2437.34|2424.34|33
1623902180000|2021-06-17 03:56:20|2437.89|2424.89|2438.67|2425.67|2438.92|2425.92|2437.41|2424.41|36
1623902190000|2021-06-17 03:56:30|2438.66|2425.66|2439.36|2426.36|2439.54|2426.54|2438.64|2425.64|33
1623902200000|2021-06-17 03:56:40|2439.37|2426.37|2439.67|2426.67|2439.72|2426.72|2439.13|2426.13|30
1623902210000|2021-06-17 03:56:50|2439.72|2426.72|2438.92|2425.92|2439.76|2426.76|2438.92|2425.92|31
1623902220000|2021-06-17 03:57:00|2438.96|2425.96|2439.16|2426.16|2439.17|2426.17|2438.92|2425.92|21
1623902230000|2021-06-17 03:57:10|2439.18|2426.18|2439.11|2426.11|2439.32|2426.32|2439.08|2426.08|33
1623902240000|2021-06-17 03:57:20|2439.14|2426.14|2439.77|2426.77|2439.91|2426.91|2438.98|2425.98|38
1623902250000|2021-06-17 03:57:30|2439.78|2426.78|2439.26|2426.26|2439.99|2426.99|2439.24|2426.24|33
1623902260000|2021-06-17 03:57:40|2439.25|2426.25|2438.93|2425.93|2439.54|2426.54|2438.93|2425.93|35
1623902270000|2021-06-17 03:57:50|2438.97|2425.97|2438.72|2425.72|2438.97|2425.97|2438.72|2425.72|9
1623902280000|2021-06-17 03:58:00|2438.66|2425.66|2439.89|2426.89|2440.05|2427.05|2438.35|2425.35|25
1623902290000|2021-06-17 03:58:10|2440.02|2427.02|2439.89|2426.89|2440.19|2427.19|2439.72|2426.72|36
1623902300000|2021-06-17 03:58:20|2439.87|2426.87|2440.09|2427.09|2440.33|2427.33|2439.7|2426.7|30
1623902310000|2021-06-17 03:58:30|2440.21|2427.21|2440.3|2427.3|2440.37|2427.37|2440.08|2427.08|16
1623902320000|2021-06-17 03:58:40|2440.19|2427.19|2439.59|2426.59|2440.51|2427.51|2439.59|2426.59|35
1623902330000|2021-06-17 03:58:50|2439.53|2426.53|2439.47|2426.47|2439.86|2426.86|2439.3|2426.3|30
1623902340000|2021-06-17 03:59:00|2439.53|2426.53|2439.75|2426.75|2440.62|2427.62|2439.16|2426.16|35
1623902350000|2021-06-17 03:59:10|2439.77|2426.77|2440.11|2427.11|2440.27|2427.27|2439.76|2426.76|24
1623902360000|2021-06-17 03:59:20|2440.1|2427.1|2440.22|2427.22|2440.23|2427.23|2439.84|2426.84|27
1623902370000|2021-06-17 03:59:30|2440.21|2427.21|2440.15|2427.15|2440.39|2427.39|2439.93|2426.93|23
1623902380000|2021-06-17 03:59:40|2440.32|2427.32|2439.86|2426.86|2440.34|2427.34|2439.67|2426.67|26
1623902390000|2021-06-17 03:59:50|2439.9|2426.9|2440.71|2427.71|2440.71|2427.71|2439.74|2426.74|28
1623902400000|2021-06-17 04:00:00|2440.73|2427.73|2441.78|2428.78|2442.14|2429.14|2440.23|2427.23|35
1623902410000|2021-06-17 04:00:10|2441.84|2428.84|2444.53|2431.53|2444.53|2431.53|2441.65|2428.65|38
1623902420000|2021-06-17 04:00:20|2444.55|2431.55|2444.44|2431.44|2444.98|2431.98|2443.58|2430.58|33
1623902430000|2021-06-17 04:00:30|2444.25|2431.25|2443.01|2430.01|2444.25|2431.25|2441.85|2428.85|36
1623902440000|2021-06-17 04:00:40|2443.03|2430.03|2441.61|2428.61|2443.15|2430.15|2441.55|2428.55|32
1623902450000|2021-06-17 04:00:50|2441.67|2428.67|2440.58|2427.58|2441.9|2428.9|2440.58|2427.58|24
1623902460000|2021-06-17 04:01:00|2440.59|2427.59|2438.75|2425.75|2440.71|2427.71|2438.71|2425.71|24
1623902470000|2021-06-17 04:01:10|2439|2426|2438.53|2425.53|2439.43|2426.43|2438.53|2425.53|31
1623902480000|2021-06-17 04:01:20|2438.3|2425.3|2438.3|2425.3|2438.56|2425.56|2437.98|2424.98|34
1623902490000|2021-06-17 04:01:30|2438.29|2425.29|2438.31|2425.31|2438.36|2425.36|2438.13|2425.13|25
1623902500000|2021-06-17 04:01:40|2438.35|2425.35|2438.67|2425.67|2439.62|2426.62|2438.35|2425.35|31
1623902510000|2021-06-17 04:01:50|2438.69|2425.69|2438.61|2425.61|2438.94|2425.94|2438.59|2425.59|33
1623902520000|2021-06-17 04:02:00|2438.53|2425.53|2438.4|2425.4|2438.54|2425.54|2438.33|2425.33|26
1623902530000|2021-06-17 04:02:10|2438.38|2425.38|2438.95|2425.95|2439.13|2426.13|2438.37|2425.37|35
1623902540000|2021-06-17 04:02:20|2438.97|2425.97|2439.17|2426.17|2439.62|2426.62|2438.97|2425.97|33
1623902550000|2021-06-17 04:02:30|2439.23|2426.23|2439.34|2426.34|2439.93|2426.93|2439.18|2426.18|24
1623902560000|2021-06-17 04:02:40|2439.39|2426.39|2439.84|2426.84|2440.32|2427.32|2439.27|2426.27|33
1623902570000|2021-06-17 04:02:50|2439.43|2426.43|2439.95|2426.95|2440.08|2427.08|2439.43|2426.43|29
1623902580000|2021-06-17 04:03:00|2439.94|2426.94|2440.91|2427.91|2441.25|2428.25|2439.94|2426.94|31
1623902590000|2021-06-17 04:03:10|2440.45|2427.45|2440.59|2427.59|2441.2|2428.2|2439.95|2426.95|33
1623902600000|2021-06-17 04:03:20|2440.65|2427.65|2440.87|2427.87|2440.87|2427.87|2440.56|2427.56|33
1623902610000|2021-06-17 04:03:30|2441.53|2428.53|2441.26|2428.26|2441.98|2428.98|2441.04|2428.04|26
1623902620000|2021-06-17 04:03:40|2441.3|2428.3|2440.85|2427.85|2441.5|2428.5|2440.73|2427.73|26
1623902630000|2021-06-17 04:03:50|2440.8|2427.8|2440.86|2427.86|2441.09|2428.09|2440.77|2427.77|37
1623902640000|2021-06-17 04:04:00|2440.92|2427.92|2440.9|2427.9|2440.98|2427.98|2440.03|2427.03|30
1623902650000|2021-06-17 04:04:10|2440.91|2427.91|2441.87|2428.87|2441.98|2428.98|2440.91|2427.91|33
1623902660000|2021-06-17 04:04:20|2441.62|2428.62|2442.13|2429.13|2442.43|2429.43|2441.62|2428.62|31
1623902670000|2021-06-17 04:04:30|2441.91|2428.91|2442.21|2429.21|2442.28|2429.28|2441.86|2428.86|31
1623902680000|2021-06-17 04:04:40|2442.07|2429.07|2442.96|2429.96|2442.96|2429.96|2442.07|2429.07|29
1623902690000|2021-06-17 04:04:50|2442.82|2429.82|2442.87|2429.87|2442.94|2429.94|2442.58|2429.58|23
1623902700000|2021-06-17 04:05:00|2442.85|2429.85|2443.61|2430.61|2443.74|2430.74|2442.85|2429.85|35
1623902710000|2021-06-17 04:05:10|2443.79|2430.79|2443.8|2430.8|2443.87|2430.87|2443.54|2430.54|32
1623902720000|2021-06-17 04:05:20|2443.83|2430.83|2444.11|2431.11|2444.11|2431.11|2443.7|2430.7|19
1623902730000|2021-06-17 04:05:30|2444.18|2431.18|2444.63|2431.63|2444.63|2431.63|2443.94|2430.94|27
1623902740000|2021-06-17 04:05:40|2444.83|2431.83|2445.22|2432.22|2445.34|2432.34|2444.83|2431.83|22
1623902750000|2021-06-17 04:05:50|2445.17|2432.17|2446.86|2433.86|2447.62|2434.62|2445.17|2432.17|38
1623902760000|2021-06-17 04:06:00|2446.72|2433.72|2445.21|2432.21|2446.91|2433.91|2445.16|2432.16|29
1623902770000|2021-06-17 04:06:10|2445.26|2432.26|2445.2|2432.2|2445.26|2432.26|2445.12|2432.12|18
1623902780000|2021-06-17 04:06:20|2445.16|2432.16|2445.74|2432.74|2445.74|2432.74|2445.15|2432.15|29
1623902790000|2021-06-17 04:06:30|2445.76|2432.76|2446.6|2433.6|2446.6|2433.6|2445.5|2432.5|29
1623902800000|2021-06-17 04:06:40|2446.68|2433.68|2446.13|2433.13|2447.61|2434.61|2446.02|2433.02|29
1623902810000|2021-06-17 04:06:50|2446.14|2433.14|2445.93|2432.93|2446.14|2433.14|2445.69|2432.69|22
1623902820000|2021-06-17 04:07:00|2445.98|2432.98|2445.92|2432.92|2445.98|2432.98|2445.3|2432.3|15
1623902830000|2021-06-17 04:07:10|2445.94|2432.94|2445.45|2432.45|2445.94|2432.94|2445.04|2432.04|30
1623902840000|2021-06-17 04:07:20|2445.46|2432.46|2445.95|2432.95|2446.25|2433.25|2445.09|2432.09|34
1623902850000|2021-06-17 04:07:30|2446|2433|2446.52|2433.52|2447.5|2434.5|2445.72|2432.72|37
1623902860000|2021-06-17 04:07:40|2446.64|2433.64|2447.39|2434.39|2447.63|2434.63|2446.24|2433.24|34
1623902870000|2021-06-17 04:07:50|2447.37|2434.37|2447.17|2434.17|2447.49|2434.49|2446.99|2433.99|36
1623902880000|2021-06-17 04:08:00|2447.16|2434.16|2447.43|2434.43|2447.59|2434.59|2447.08|2434.08|36
1623902890000|2021-06-17 04:08:10|2447.37|2434.37|2446.23|2433.23|2447.37|2434.37|2446.23|2433.23|30
1623902900000|2021-06-17 04:08:20|2446.24|2433.24|2446.28|2433.28|2446.36|2433.36|2446.09|2433.09|21
1623902910000|2021-06-17 04:08:30|2446.27|2433.27|2446.45|2433.45|2446.84|2433.84|2446.27|2433.27|26
1623902920000|2021-06-17 04:08:40|2446.44|2433.44|2446.07|2433.07|2446.54|2433.54|2446.04|2433.04|18
1623902930000|2021-06-17 04:08:50|2446.11|2433.11|2445.93|2432.93|2446.12|2433.12|2445.74|2432.74|29
1623902940000|2021-06-17 04:09:00|2445.97|2432.97|2446.59|2433.59|2446.89|2433.89|2445.95|2432.95|40
1623902950000|2021-06-17 04:09:10|2446.62|2433.62|2446.17|2433.17|2446.62|2433.62|2446.15|2433.15|19
1623902960000|2021-06-17 04:09:20|2446.19|2433.19|2446.93|2433.93|2446.93|2433.93|2446.17|2433.17|32
1623902970000|2021-06-17 04:09:30|2446.94|2433.94|2446.53|2433.53|2446.96|2433.96|2446.31|2433.31|33
1623902980000|2021-06-17 04:09:40|2446.45|2433.45|2447.23|2434.23|2447.33|2434.33|2446.39|2433.39|33
1623902990000|2021-06-17 04:09:50|2447.26|2434.26|2447.01|2434.01|2447.32|2434.32|2446.99|2433.99|19
1623903000000|2021-06-17 04:10:00|2447.03|2434.03|2448|2435|2448.52|2435.52|2447.03|2434.03|32
1623903010000|2021-06-17 04:10:10|2447.94|2434.94|2447.64|2434.64|2448.21|2435.21|2447.54|2434.54|27
1623903020000|2021-06-17 04:10:20|2447.62|2434.62|2446.9|2433.9|2447.62|2434.62|2446.83|2433.83|20
1623903030000|2021-06-17 04:10:30|2446.96|2433.96|2446.96|2433.96|2447.14|2434.14|2446.62|2433.62|23
1623903040000|2021-06-17 04:10:40|2446.94|2433.94|2446.83|2433.83|2446.94|2433.94|2446.83|2433.83|5
1623903050000|2021-06-17 04:10:50|2446.91|2433.91|2446.83|2433.83|2446.94|2433.94|2446.83|2433.83|7
1623903060000|2021-06-17 04:11:00|2446.65|2433.65|2445.9|2432.9|2446.76|2433.76|2445.34|2432.34|31
1623903070000|2021-06-17 04:11:10|2445.94|2432.94|2446.32|2433.32|2446.64|2433.64|2445.94|2432.94|37
1623903080000|2021-06-17 04:11:20|2446.33|2433.33|2446.25|2433.25|2446.4|2433.4|2446.25|2433.25|30
1623903090000|2021-06-17 04:11:30|2446.24|2433.24|2446.98|2433.98|2447.17|2434.17|2446.15|2433.15|28
1623903100000|2021-06-17 04:11:40|2446.95|2433.95|2446.21|2433.21|2446.99|2433.99|2446.02|2433.02|21
1623903110000|2021-06-17 04:11:50|2446.2|2433.2|2446.17|2433.17|2446.41|2433.41|2446.14|2433.14|27
1623903120000|2021-06-17 04:12:00|2446.18|2433.18|2446.95|2433.95|2447.17|2434.17|2446.11|2433.11|29
1623903130000|2021-06-17 04:12:10|2446.94|2433.94|2445.91|2432.91|2446.94|2433.94|2445.8|2432.8|22
1623903140000|2021-06-17 04:12:20|2445.99|2432.99|2444.73|2431.73|2445.99|2432.99|2444.73|2431.73|18
1623903150000|2021-06-17 04:12:30|2444.77|2431.77|2444.9|2431.9|2445.01|2432.01|2444.61|2431.61|28
1623903160000|2021-06-17 04:12:40|2444.89|2431.89|2444.62|2431.62|2445.01|2432.01|2444.61|2431.61|34
1623903170000|2021-06-17 04:12:50|2444.65|2431.65|2444.61|2431.61|2444.72|2431.72|2444.59|2431.59|29
1623903180000|2021-06-17 04:13:00|2444.64|2431.64|2445.63|2432.63|2445.68|2432.68|2444.64|2431.64|34
1623903190000|2021-06-17 04:13:10|2445.65|2432.65|2445.65|2432.65|2445.73|2432.73|2445.51|2432.51|30
1623903200000|2021-06-17 04:13:20|2445.66|2432.66|2444.68|2431.68|2445.71|2432.71|2444.67|2431.67|33
1623903210000|2021-06-17 04:13:30|2444.65|2431.65|2443.76|2430.76|2444.65|2431.65|2443.58|2430.58|28
1623903220000|2021-06-17 04:13:40|2443.77|2430.77|2444.06|2431.06|2444.12|2431.12|2443.74|2430.74|34
1623903230000|2021-06-17 04:13:50|2444.09|2431.09|2443.83|2430.83|2444.1|2431.1|2443.74|2430.74|29
1623903240000|2021-06-17 04:14:00|2443.85|2430.85|2443.94|2430.94|2443.94|2430.94|2443.63|2430.63|33
1623903250000|2021-06-17 04:14:10|2443.92|2430.92|2444.04|2431.04|2444.42|2431.42|2443.88|2430.88|34
1623903260000|2021-06-17 04:14:20|2444.07|2431.07|2444.67|2431.67|2444.67|2431.67|2443.91|2430.91|31
1623903270000|2021-06-17 04:14:30|2444.66|2431.66|2444.54|2431.54|2444.66|2431.66|2444.36|2431.36|28
1623903280000|2021-06-17 04:14:40|2444.53|2431.53|2443.9|2430.9|2444.55|2431.55|2443.74|2430.74|28
1623903290000|2021-06-17 04:14:50|2443.88|2430.88|2444.19|2431.19|2444.58|2431.58|2443.88|2430.88|31
1623903300000|2021-06-17 04:15:00|2444.22|2431.22|2445.05|2432.05|2445.23|2432.23|2444.22|2431.22|36
1623903310000|2021-06-17 04:15:10|2445.06|2432.06|2445.28|2432.28|2445.53|2432.53|2445.04|2432.04|23
1623903320000|2021-06-17 04:15:20|2445.44|2432.44|2446.6|2433.6|2446.63|2433.63|2445.27|2432.27|34
1623903330000|2021-06-17 04:15:30|2446.63|2433.63|2446.4|2433.4|2446.91|2433.91|2446.4|2433.4|35
1623903340000|2021-06-17 04:15:40|2446.46|2433.46|2446.7|2433.7|2446.82|2433.82|2446.46|2433.46|33
1623903350000|2021-06-17 04:15:50|2446.67|2433.67|2446.66|2433.66|2446.88|2433.88|2446.43|2433.43|31
1623903360000|2021-06-17 04:16:00|2446.61|2433.61|2445.09|2432.09|2446.74|2433.74|2445.09|2432.09|22
1623903370000|2021-06-17 04:16:10|2445.05|2432.05|2444.78|2431.78|2445.15|2432.15|2444.78|2431.78|22
1623903380000|2021-06-17 04:16:20|2444.81|2431.81|2444.8|2431.8|2444.9|2431.9|2444.75|2431.75|22
1623903390000|2021-06-17 04:16:30|2444.82|2431.82|2445.32|2432.32|2445.48|2432.48|2444.82|2431.82|29
1623903400000|2021-06-17 04:16:40|2445.33|2432.33|2444.92|2431.92|2445.33|2432.33|2444.92|2431.92|31
1623903410000|2021-06-17 04:16:50|2444.86|2431.86|2444.82|2431.82|2445.02|2432.02|2444.25|2431.25|30
1623903420000|2021-06-17 04:17:00|2444.89|2431.89|2444.97|2431.97|2445.1|2432.1|2444.88|2431.88|31
1623903430000|2021-06-17 04:17:10|2445.01|2432.01|2444.58|2431.58|2445.01|2432.01|2444.55|2431.55|25
1623903440000|2021-06-17 04:17:20|2444.57|2431.57|2444.86|2431.86|2444.89|2431.89|2444.38|2431.38|31
1623903450000|2021-06-17 04:17:30|2444.9|2431.9|2444.89|2431.89|2444.95|2431.95|2444.63|2431.63|29
1623903460000|2021-06-17 04:17:40|2444.87|2431.87|2444.8|2431.8|2444.91|2431.91|2444.71|2431.71|29
1623903470000|2021-06-17 04:17:50|2444.83|2431.83|2444.66|2431.66|2444.83|2431.83|2444.59|2431.59|28
1623903480000|2021-06-17 04:18:00|2444.68|2431.68|2444.93|2431.93|2444.96|2431.96|2444.63|2431.63|30
1623903490000|2021-06-17 04:18:10|2444.87|2431.87|2444.69|2431.69|2444.91|2431.91|2444.69|2431.69|29
1623903500000|2021-06-17 04:18:20|2444.67|2431.67|2444.3|2431.3|2444.68|2431.68|2444.03|2431.03|28
1623903510000|2021-06-17 04:18:30|2444.35|2431.35|2444.23|2431.23|2444.35|2431.35|2444.05|2431.05|31
1623903520000|2021-06-17 04:18:40|2444.24|2431.24|2444.02|2431.02|2444.27|2431.27|2444.01|2431.01|27
1623903530000|2021-06-17 04:18:50|2444.01|2431.01|2442.94|2429.94|2444.03|2431.03|2442.94|2429.94|21
1623903540000|2021-06-17 04:19:00|2442.96|2429.96|2443.41|2430.41|2443.61|2430.61|2442.87|2429.87|29
1623903550000|2021-06-17 04:19:10|2443.42|2430.42|2443.58|2430.58|2443.61|2430.61|2443.32|2430.32|32
1623903560000|2021-06-17 04:19:20|2443.57|2430.57|2443.44|2430.44|2443.6|2430.6|2443.42|2430.42|34
1623903570000|2021-06-17 04:19:30|2443.59|2430.59|2444.01|2431.01|2444.11|2431.11|2443.55|2430.55|32
1623903580000|2021-06-17 04:19:40|2444.08|2431.08|2443.68|2430.68|2444.08|2431.08|2443.59|2430.59|36
1623903590000|2021-06-17 04:19:50|2443.69|2430.69|2443.43|2430.43|2443.72|2430.72|2443.39|2430.39|25
1623903600000|2021-06-17 04:20:00|2443.46|2430.46|2443.41|2430.41|2443.46|2430.46|2443.37|2430.37|3
1623903610000|2021-06-17 04:20:10|2443.39|2430.39|2443.39|2430.39|2443.39|2430.39|2443.39|2430.39|1
1623903630000|2021-06-17 04:20:30|2443.35|2430.35|2443.35|2430.35|2443.35|2430.35|2443.35|2430.35|1
1623903740000|2021-06-17 04:22:20|2443.55|2430.55|2443.55|2430.55|2443.55|2430.55|2443.55|2430.55|1
1623903750000|2021-06-17 04:22:30|2443.86|2430.86|2444.95|2431.95|2444.95|2431.95|2443.86|2430.86|18
1623903760000|2021-06-17 04:22:40|2444.78|2431.78|2445.54|2432.54|2445.7|2432.7|2444.78|2431.78|18
1623903770000|2021-06-17 04:22:50|2445.48|2432.48|2445.8|2432.8|2445.86|2432.86|2445.48|2432.48|26
1623903780000|2021-06-17 04:23:00|2445.86|2432.86|2445.49|2432.49|2445.87|2432.87|2445.45|2432.45|13
1623903790000|2021-06-17 04:23:10|2445.18|2432.18|2444.88|2431.88|2445.2|2432.2|2444.88|2431.88|6
1623903800000|2021-06-17 04:23:20|2444.86|2431.86|2444.92|2431.92|2444.94|2431.94|2444.83|2431.83|20
1623903810000|2021-06-17 04:23:30|2444.94|2431.94|2444.93|2431.93|2444.95|2431.95|2444.83|2431.83|29
1623903820000|2021-06-17 04:23:40|2444.94|2431.94|2445.01|2432.01|2445.02|2432.02|2444.53|2431.53|15
1623903830000|2021-06-17 04:23:50|2444.97|2431.97|2444.9|2431.9|2445|2432|2444.8|2431.8|14
1623903840000|2021-06-17 04:24:00|2444.91|2431.91|2445.84|2432.84|2446.1|2433.1|2444.84|2431.84|27
1623903850000|2021-06-17 04:24:10|2445.85|2432.85|2445.44|2432.44|2446.04|2433.04|2445.44|2432.44|36
1623903860000|2021-06-17 04:24:20|2445.6|2432.6|2445.51|2432.51|2445.6|2432.6|2445.17|2432.17|28
1623903870000|2021-06-17 04:24:30|2445.54|2432.54|2445.6|2432.6|2445.71|2432.71|2445.32|2432.32|27
1623903880000|2021-06-17 04:24:40|2445.3|2432.3|2445.6|2432.6|2445.8|2432.8|2445.3|2432.3|29
1623903890000|2021-06-17 04:24:50|2445.59|2432.59|2444.46|2431.46|2445.59|2432.59|2444.09|2431.09|36
1623903900000|2021-06-17 04:25:00|2444.21|2431.21|2445.21|2432.21|2445.56|2432.56|2444.16|2431.16|36
1623903910000|2021-06-17 04:25:10|2445.22|2432.22|2445.11|2432.11|2445.43|2432.43|2445.07|2432.07|27
1623903920000|2021-06-17 04:25:20|2445.15|2432.15|2445.7|2432.7|2445.71|2432.71|2445.04|2432.04|26
1623903930000|2021-06-17 04:25:30|2445.43|2432.43|2445.61|2432.61|2445.66|2432.66|2445.38|2432.38|15
1623903940000|2021-06-17 04:25:40|2445.62|2432.62|2445.42|2432.42|2445.67|2432.67|2445.32|2432.32|17
1623903950000|2021-06-17 04:25:50|2445.67|2432.67|2445.54|2432.54|2445.72|2432.72|2445.4|2432.4|25
1623903960000|2021-06-17 04:26:00|2445.53|2432.53|2445.13|2432.13|2445.73|2432.73|2445.13|2432.13|21
1623903970000|2021-06-17 04:26:10|2445.6|2432.6|2445.6|2432.6|2445.6|2432.6|2445.13|2432.13|26
1623903980000|2021-06-17 04:26:20|2445.27|2432.27|2445.23|2432.23|2445.34|2432.34|2445.21|2432.21|12
1623903990000|2021-06-17 04:26:30|2445.58|2432.58|2445.34|2432.34|2445.66|2432.66|2445.18|2432.18|24
1623904000000|2021-06-17 04:26:40|2445.27|2432.27|2445.75|2432.75|2445.78|2432.78|2445.24|2432.24|14
1623904010000|2021-06-17 04:26:50|2445.78|2432.78|2445.44|2432.44|2445.85|2432.85|2445.44|2432.44|31
1623904020000|2021-06-17 04:27:00|2445.4|2432.4|2445.64|2432.64|2445.71|2432.71|2445.4|2432.4|15
1623904030000|2021-06-17 04:27:10|2445.4|2432.4|2445.68|2432.68|2445.68|2432.68|2445.29|2432.29|4
1623904040000|2021-06-17 04:27:20|2445.69|2432.69|2445.63|2432.63|2445.69|2432.69|2445.23|2432.23|8
1623904050000|2021-06-17 04:27:30|2445.69|2432.69|2445.23|2432.23|2445.69|2432.69|2445.23|2432.23|3
1623904060000|2021-06-17 04:27:40|2445.21|2432.21|2445.29|2432.29|2445.66|2432.66|2445.21|2432.21|14
1623904070000|2021-06-17 04:27:50|2445.35|2432.35|2446.03|2433.03|2446.07|2433.07|2445.24|2432.24|29
1623904080000|2021-06-17 04:28:00|2446.02|2433.02|2445.57|2432.57|2446.02|2433.02|2445.55|2432.55|9
1623904090000|2021-06-17 04:28:10|2445.58|2432.58|2445.62|2432.62|2445.79|2432.79|2445.57|2432.57|17
1623904100000|2021-06-17 04:28:20|2445.64|2432.64|2445.87|2432.87|2445.94|2432.94|2445.62|2432.62|27
1623904110000|2021-06-17 04:28:30|2445.96|2432.96|2446.21|2433.21|2446.3|2433.3|2445.96|2432.96|24
1623904120000|2021-06-17 04:28:40|2446.2|2433.2|2446.22|2433.22|2446.24|2433.24|2446.19|2433.19|18
1623904130000|2021-06-17 04:28:50|2446|2433|2445.71|2432.71|2446.17|2433.17|2445.66|2432.66|30
1623904140000|2021-06-17 04:29:00|2445.68|2432.68|2445.15|2432.15|2445.78|2432.78|2445.15|2432.15|23
1623904150000|2021-06-17 04:29:10|2445.12|2432.12|2444.59|2431.59|2445.12|2432.12|2444.26|2431.26|28
1623904160000|2021-06-17 04:29:20|2444.62|2431.62|2443.54|2430.54|2444.66|2431.66|2443.46|2430.46|29
1623904170000|2021-06-17 04:29:30|2443.48|2430.48|2443.59|2430.59|2443.86|2430.86|2443.48|2430.48|23
1623904180000|2021-06-17 04:29:40|2443.62|2430.62|2442.88|2429.88|2443.62|2430.62|2442.87|2429.87|21
1623904190000|2021-06-17 04:29:50|2442.91|2429.91|2442.75|2429.75|2443.19|2430.19|2442.63|2429.63|25
1623904200000|2021-06-17 04:30:00|2442.27|2429.27|2443.77|2430.77|2443.92|2430.92|2442.23|2429.23|36
1623904210000|2021-06-17 04:30:10|2443.57|2430.57|2443.68|2430.68|2443.68|2430.68|2443.48|2430.48|27
1623904220000|2021-06-17 04:30:20|2443.67|2430.67|2443.55|2430.55|2443.68|2430.68|2443.34|2430.34|25
1623904230000|2021-06-17 04:30:30|2443.82|2430.82|2444.22|2431.22|2444.23|2431.23|2443.8|2430.8|25
1623904240000|2021-06-17 04:30:40|2444.17|2431.17|2444.34|2431.34|2444.41|2431.41|2444.1|2431.1|13
1623904250000|2021-06-17 04:30:50|2444.36|2431.36|2443.88|2430.88|2444.36|2431.36|2443.88|2430.88|14
1623904260000|2021-06-17 04:31:00|2444.21|2431.21|2444.79|2431.79|2444.94|2431.94|2444.21|2431.21|33
1623904270000|2021-06-17 04:31:10|2444.78|2431.78|2444.91|2431.91|2444.92|2431.92|2444.67|2431.67|22
1623904280000|2021-06-17 04:31:20|2444.78|2431.78|2444.86|2431.86|2444.99|2431.99|2444.53|2431.53|31
1623904290000|2021-06-17 04:31:30|2444.79|2431.79|2444.7|2431.7|2444.81|2431.81|2444.6|2431.6|20
1623904300000|2021-06-17 04:31:40|2444.67|2431.67|2445.05|2432.05|2445.05|2432.05|2444.6|2431.6|33
1623904310000|2021-06-17 04:31:50|2445.1|2432.1|2444.65|2431.65|2445.1|2432.1|2444.61|2431.61|31
1623904320000|2021-06-17 04:32:00|2444.66|2431.66|2444.7|2431.7|2444.95|2431.95|2444.64|2431.64|28
1623904330000|2021-06-17 04:32:10|2444.67|2431.67|2444.62|2431.62|2444.89|2431.89|2444.48|2431.48|29
1623904340000|2021-06-17 04:32:20|2444.68|2431.68|2444.51|2431.51|2444.74|2431.74|2444.48|2431.48|28
1623904350000|2021-06-17 04:32:30|2444.56|2431.56|2444.09|2431.09|2444.7|2431.7|2444.09|2431.09|25
1623904360000|2021-06-17 04:32:40|2443.94|2430.94|2443.77|2430.77|2443.94|2430.94|2443.55|2430.55|21
1623904370000|2021-06-17 04:32:50|2443.74|2430.74|2443.78|2430.78|2443.94|2430.94|2443.73|2430.73|30
1623904380000|2021-06-17 04:33:00|2443.73|2430.73|2443.59|2430.59|2444.11|2431.11|2443.47|2430.47|31
1623904390000|2021-06-17 04:33:10|2443.62|2430.62|2443.69|2430.69|2443.7|2430.7|2443.48|2430.48|18
1623904400000|2021-06-17 04:33:20|2443.68|2430.68|2443.27|2430.27|2443.76|2430.76|2443.13|2430.13|29
1623904410000|2021-06-17 04:33:30|2443.5|2430.5|2443.41|2430.41|2443.65|2430.65|2443.24|2430.24|26
1623904420000|2021-06-17 04:33:40|2443.4|2430.4|2443.15|2430.15|2443.41|2430.41|2443.15|2430.15|12
1623904430000|2021-06-17 04:33:50|2443.19|2430.19|2443.36|2430.36|2443.36|2430.36|2442.87|2429.87|21
1623904440000|2021-06-17 04:34:00|2443.34|2430.34|2444.75|2431.75|2444.81|2431.81|2443.34|2430.34|33
1623904450000|2021-06-17 04:34:10|2444.82|2431.82|2444.8|2431.8|2445.01|2432.01|2444.79|2431.79|22
1623904460000|2021-06-17 04:34:20|2444.79|2431.79|2444.71|2431.71|2444.89|2431.89|2444.69|2431.69|24
1623904470000|2021-06-17 04:34:30|2444.99|2431.99|2445.34|2432.34|2445.62|2432.62|2444.91|2431.91|31
1623904480000|2021-06-17 04:34:40|2445.36|2432.36|2445.22|2432.22|2445.55|2432.55|2445.22|2432.22|22
1623904490000|2021-06-17 04:34:50|2445.24|2432.24|2445.34|2432.34|2445.34|2432.34|2445.23|2432.23|19
1623904500000|2021-06-17 04:35:00|2445.35|2432.35|2445.85|2432.85|2445.9|2432.9|2445.26|2432.26|34
1623904510000|2021-06-17 04:35:10|2445.89|2432.89|2445.39|2432.39|2446|2433|2445.39|2432.39|15
1623904520000|2021-06-17 04:35:20|2445.4|2432.4|2445.03|2432.03|2445.4|2432.4|2445.03|2432.03|24
1623904530000|2021-06-17 04:35:30|2444.98|2431.98|2444.19|2431.19|2444.98|2431.98|2444.09|2431.09|28
1623904540000|2021-06-17 04:35:40|2444.11|2431.11|2446.09|2433.09|2446.09|2433.09|2444.11|2431.11|15
1623904550000|2021-06-17 04:35:50|2446.16|2433.16|2446.17|2433.17|2446.23|2433.23|2445.97|2432.97|24
1623904560000|2021-06-17 04:36:00|2446.13|2433.13|2446.95|2433.95|2447.37|2434.37|2446.08|2433.08|32
1623904570000|2021-06-17 04:36:10|2447.13|2434.13|2446.99|2433.99|2448.13|2435.13|2446.99|2433.99|28
1623904580000|2021-06-17 04:36:20|2446.74|2433.74|2447.53|2434.53|2447.56|2434.56|2446.36|2433.36|31
1623904590000|2021-06-17 04:36:30|2447.37|2434.37|2447.32|2434.32|2447.83|2434.83|2447.12|2434.12|35
1623904600000|2021-06-17 04:36:40|2447.06|2434.06|2444.47|2431.47|2447.06|2434.06|2444.47|2431.47|31
1623904610000|2021-06-17 04:36:50|2444.45|2431.45|2443.27|2430.27|2444.45|2431.45|2443.03|2430.03|36
1623904620000|2021-06-17 04:37:00|2443.16|2430.16|2442.88|2429.88|2443.17|2430.17|2442.54|2429.54|35
1623904630000|2021-06-17 04:37:10|2442.87|2429.87|2441.93|2428.93|2442.93|2429.93|2441.93|2428.93|30
1623904640000|2021-06-17 04:37:20|2442.11|2429.11|2440.75|2427.75|2442.18|2429.18|2440.71|2427.71|23
1623904650000|2021-06-17 04:37:30|2440.65|2427.65|2440.47|2427.47|2441.32|2428.32|2440.46|2427.46|30
1623904660000|2021-06-17 04:37:40|2440.54|2427.54|2440.53|2427.53|2440.81|2427.81|2440.44|2427.44|26
1623904670000|2021-06-17 04:37:50|2440.59|2427.59|2440.09|2427.09|2440.75|2427.75|2440.09|2427.09|28
1623904680000|2021-06-17 04:38:00|2440.15|2427.15|2440.17|2427.17|2440.47|2427.47|2439.86|2426.86|30
1623904690000|2021-06-17 04:38:10|2440.03|2427.03|2439.09|2426.09|2440.04|2427.04|2439.04|2426.04|21
1623904700000|2021-06-17 04:38:20|2439.16|2426.16|2439.12|2426.12|2439.41|2426.41|2439.09|2426.09|29
1623904710000|2021-06-17 04:38:30|2439.1|2426.1|2439.77|2426.77|2440.08|2427.08|2439.01|2426.01|29
1623904720000|2021-06-17 04:38:40|2439.79|2426.79|2439.29|2426.29|2439.85|2426.85|2439.29|2426.29|26
1623904730000|2021-06-17 04:38:50|2439.34|2426.34|2440.21|2427.21|2440.22|2427.22|2439.34|2426.34|32
1623904740000|2021-06-17 04:39:00|2439.96|2426.96|2440.36|2427.36|2440.36|2427.36|2439.81|2426.81|21
1623904750000|2021-06-17 04:39:10|2440.38|2427.38|2440.32|2427.32|2440.38|2427.38|2440.31|2427.31|11
1623904760000|2021-06-17 04:39:20|2440.37|2427.37|2440.11|2427.11|2440.4|2427.4|2440.11|2427.11|8
1623904770000|2021-06-17 04:39:30|2440.15|2427.15|2439.58|2426.58|2440.19|2427.19|2439.58|2426.58|8
1623904780000|2021-06-17 04:39:40|2439.68|2426.68|2439.68|2426.68|2439.78|2426.78|2439.68|2426.68|9
1623904790000|2021-06-17 04:39:50|2439.58|2426.58|2439.46|2426.46|2439.58|2426.58|2439.28|2426.28|6
1623904800000|2021-06-17 04:40:00|2439.36|2426.36|2438.25|2425.25|2439.36|2426.36|2438.23|2425.23|26
1623904810000|2021-06-17 04:40:10|2438.3|2425.3|2438.19|2425.19|2438.33|2425.33|2437.99|2424.99|33
1623904820000|2021-06-17 04:40:20|2438.11|2425.11|2438.68|2425.68|2438.95|2425.95|2438.11|2425.11|25
1623904830000|2021-06-17 04:40:30|2438.64|2425.64|2438.5|2425.5|2438.64|2425.64|2438.39|2425.39|16
1623904840000|2021-06-17 04:40:40|2438.43|2425.43|2437.3|2424.3|2438.47|2425.47|2437.23|2424.23|31
1623904850000|2021-06-17 04:40:50|2437.55|2424.55|2436.59|2423.59|2437.58|2424.58|2436.42|2423.42|31
1623904860000|2021-06-17 04:41:00|2436.43|2423.43|2435.64|2422.64|2436.53|2423.53|2435.47|2422.47|32
1623904870000|2021-06-17 04:41:10|2435.71|2422.71|2435.74|2422.74|2435.84|2422.84|2435.31|2422.31|33
1623904880000|2021-06-17 04:41:20|2435.75|2422.75|2436.12|2423.12|2436.18|2423.18|2435.53|2422.53|37
1623904890000|2021-06-17 04:41:30|2436.09|2423.09|2436|2423|2436.35|2423.35|2436|2423|28
1623904900000|2021-06-17 04:41:40|2436.07|2423.07|2436.09|2423.09|2436.26|2423.26|2435.88|2422.88|14
1623904910000|2021-06-17 04:41:50|2436.08|2423.08|2435.31|2422.31|2436.1|2423.1|2435.29|2422.29|14
1623904920000|2021-06-17 04:42:00|2435.42|2422.42|2434.61|2421.61|2435.52|2422.52|2434.61|2421.61|33
1623904930000|2021-06-17 04:42:10|2434.58|2421.58|2433.43|2420.43|2434.58|2421.58|2433.43|2420.43|30
1623904940000|2021-06-17 04:42:20|2433.36|2420.36|2434.46|2421.46|2434.46|2421.46|2433.35|2420.35|24
1623904950000|2021-06-17 04:42:30|2434.45|2421.45|2434.44|2421.44|2434.56|2421.56|2434.4|2421.4|14
1623904960000|2021-06-17 04:42:40|2434.46|2421.46|2434.16|2421.16|2434.46|2421.46|2433.89|2420.89|32
1623904970000|2021-06-17 04:42:50|2434.15|2421.15|2434.34|2421.34|2434.47|2421.47|2434.15|2421.15|25
1623904980000|2021-06-17 04:43:00|2434.39|2421.39|2434.52|2421.52|2434.7|2421.7|2434.39|2421.39|18
1623904990000|2021-06-17 04:43:10|2434.41|2421.41|2433.84|2420.84|2434.53|2421.53|2433.84|2420.84|26
1623905000000|2021-06-17 04:43:20|2433.86|2420.86|2434.03|2421.03|2434.38|2421.38|2433.86|2420.86|30
1623905010000|2021-06-17 04:43:30|2434.04|2421.04|2432.97|2419.97|2434.16|2421.16|2432.93|2419.93|34
1623905020000|2021-06-17 04:43:40|2432.88|2419.88|2433.15|2420.15|2433.36|2420.36|2432.81|2419.81|35
1623905030000|2021-06-17 04:43:50|2433.12|2420.12|2432.63|2419.63|2433.33|2420.33|2432.61|2419.61|29
1623905040000|2021-06-17 04:44:00|2432.61|2419.61|2432.71|2419.71|2432.71|2419.71|2432.28|2419.28|28
1623905050000|2021-06-17 04:44:10|2432.7|2419.7|2433.13|2420.13|2433.14|2420.14|2432.47|2419.47|27
1623905060000|2021-06-17 04:44:20|2433.14|2420.14|2433.56|2420.56|2433.56|2420.56|2433.08|2420.08|26
1623905070000|2021-06-17 04:44:30|2433.55|2420.55|2432.87|2419.87|2433.55|2420.55|2432.7|2419.7|25
1623905080000|2021-06-17 04:44:40|2432.84|2419.84|2430.28|2417.28|2432.84|2419.84|2429.79|2416.79|29
1623905090000|2021-06-17 04:44:50|2430.35|2417.35|2430.34|2417.34|2430.87|2417.87|2430.22|2417.22|16
1623905100000|2021-06-17 04:45:00|2430.32|2417.32|2429.79|2416.79|2430.32|2417.32|2429.64|2416.64|21
1623905110000|2021-06-17 04:45:10|2429.69|2416.69|2429.38|2416.38|2429.88|2416.88|2428.93|2415.93|24
1623905120000|2021-06-17 04:45:20|2428.97|2415.97|2429.03|2416.03|2429.38|2416.38|2428.96|2415.96|13
1623905130000|2021-06-17 04:45:30|2429.09|2416.09|2428.7|2415.7|2429.25|2416.25|2428.19|2415.19|20
1623905140000|2021-06-17 04:45:40|2428.54|2415.54|2428.7|2415.7|2428.7|2415.7|2428.29|2415.29|34
1623905150000|2021-06-17 04:45:50|2428.71|2415.71|2429.35|2416.35|2429.35|2416.35|2428.54|2415.54|34
1623905160000|2021-06-17 04:46:00|2429.37|2416.37|2429.1|2416.1|2429.72|2416.72|2428.87|2415.87|30
1623905170000|2021-06-17 04:46:10|2429.07|2416.07|2429.83|2416.83|2429.83|2416.83|2428.87|2415.87|35
1623905180000|2021-06-17 04:46:20|2429.73|2416.73|2430.55|2417.55|2430.98|2417.98|2429.42|2416.42|36
1623905190000|2021-06-17 04:46:30|2429.95|2416.95|2431.96|2418.96|2432.11|2419.11|2429.95|2416.95|34
1623905200000|2021-06-17 04:46:40|2431.95|2418.95|2432.4|2419.4|2432.4|2419.4|2431.95|2418.95|31
1623905210000|2021-06-17 04:46:50|2432.45|2419.45|2432.93|2419.93|2432.93|2419.93|2432.42|2419.42|34
1623905220000|2021-06-17 04:47:00|2432.9|2419.9|2431.94|2418.94|2432.96|2419.96|2431.83|2418.83|28
1623905230000|2021-06-17 04:47:10|2431.97|2418.97|2431.49|2418.49|2431.97|2418.97|2431.26|2418.26|22
1623905240000|2021-06-17 04:47:20|2431.5|2418.5|2431.57|2418.57|2431.69|2418.69|2431.5|2418.5|24
1623905250000|2021-06-17 04:47:30|2431.5|2418.5|2431.73|2418.73|2431.73|2418.73|2431.5|2418.5|21
1623905260000|2021-06-17 04:47:40|2431.68|2418.68|2431.97|2418.97|2431.97|2418.97|2431.68|2418.68|7
1623905270000|2021-06-17 04:47:50|2431.98|2418.98|2430.95|2417.95|2431.98|2418.98|2430.92|2417.92|23
1623905280000|2021-06-17 04:48:00|2430.94|2417.94|2430.84|2417.84|2431.09|2418.09|2430.75|2417.75|31
1623905290000|2021-06-17 04:48:10|2430.89|2417.89|2431.18|2418.18|2431.19|2418.19|2430.88|2417.88|28
1623905300000|2021-06-17 04:48:20|2431.19|2418.19|2430.89|2417.89|2431.19|2418.19|2430.48|2417.48|31
1623905310000|2021-06-17 04:48:30|2430.95|2417.95|2431.31|2418.31|2431.36|2418.36|2430.83|2417.83|34
1623905320000|2021-06-17 04:48:40|2431.33|2418.33|2432.07|2419.07|2432.11|2419.11|2431|2418|26
1623905330000|2021-06-17 04:48:50|2432.09|2419.09|2432.63|2419.63|2432.67|2419.67|2431.99|2418.99|38
1623905340000|2021-06-17 04:49:00|2432.58|2419.58|2432.57|2419.57|2432.71|2419.71|2432.53|2419.53|16
1623905350000|2021-06-17 04:49:10|2432.58|2419.58|2432.7|2419.7|2432.75|2419.75|2432.56|2419.56|25
1623905360000|2021-06-17 04:49:20|2432.71|2419.71|2431.52|2418.52|2432.76|2419.76|2431.49|2418.49|29
1623905370000|2021-06-17 04:49:30|2431.55|2418.55|2431.23|2418.23|2431.55|2418.55|2431.2|2418.2|22
1623905380000|2021-06-17 04:49:40|2431.26|2418.26|2431.24|2418.24|2431.4|2418.4|2431.22|2418.22|17
1623905390000|2021-06-17 04:49:50|2431.26|2418.26|2431.29|2418.29|2431.29|2418.29|2431.26|2418.26|9
1623905400000|2021-06-17 04:50:00|2431.33|2418.33|2431.78|2418.78|2431.9|2418.9|2431.23|2418.23|19
1623905410000|2021-06-17 04:50:10|2431.61|2418.61|2432.05|2419.05|2432.05|2419.05|2431.59|2418.59|20
1623905420000|2021-06-17 04:50:20|2432.04|2419.04|2432.11|2419.11|2432.17|2419.17|2432.04|2419.04|14
1623905430000|2021-06-17 04:50:30|2432.12|2419.12|2432.44|2419.44|2432.55|2419.55|2432.12|2419.12|14
1623905440000|2021-06-17 04:50:40|2432.43|2419.43|2432.44|2419.44|2432.58|2419.58|2432.42|2419.42|11
1623905450000|2021-06-17 04:50:50|2432.55|2419.55|2432.36|2419.36|2432.59|2419.59|2432.36|2419.36|14
1623905460000|2021-06-17 04:51:00|2432.37|2419.37|2432.59|2419.59|2432.61|2419.61|2432.35|2419.35|32
1623905470000|2021-06-17 04:51:10|2432.55|2419.55|2433.9|2420.9|2433.91|2420.91|2432.44|2419.44|15
1623905480000|2021-06-17 04:51:20|2433.97|2420.97|2433.84|2420.84|2433.98|2420.98|2433.63|2420.63|30
1623905490000|2021-06-17 04:51:30|2433.7|2420.7|2433.69|2420.69|2433.78|2420.78|2433.66|2420.66|18
1623905500000|2021-06-17 04:51:40|2433.7|2420.7|2433.54|2420.54|2433.74|2420.74|2433.54|2420.54|16
1623905510000|2021-06-17 04:51:50|2433.65|2420.65|2433.66|2420.66|2433.72|2420.72|2433.59|2420.59|7
1623905520000|2021-06-17 04:52:00|2433.69|2420.69|2433.9|2420.9|2433.95|2420.95|2433.69|2420.69|17
1623905530000|2021-06-17 04:52:10|2433.93|2420.93|2434.34|2421.34|2434.62|2421.62|2433.93|2420.93|26
1623905540000|2021-06-17 04:52:20|2434.28|2421.28|2434.28|2421.28|2434.68|2421.68|2434.21|2421.21|24
1623905550000|2021-06-17 04:52:30|2434.31|2421.31|2434.54|2421.54|2435.18|2422.18|2434.31|2421.31|30
1623905560000|2021-06-17 04:52:40|2434.58|2421.58|2434.84|2421.84|2435.45|2422.45|2434.57|2421.57|19
1623905570000|2021-06-17 04:52:50|2434.51|2421.51|2434.06|2421.06|2434.51|2421.51|2433.88|2420.88|13
1623905580000|2021-06-17 04:53:00|2434.03|2421.03|2433.5|2420.5|2434.06|2421.06|2433.49|2420.49|20
1623905590000|2021-06-17 04:53:10|2433.51|2420.51|2433.24|2420.24|2433.61|2420.61|2433.21|2420.21|22
1623905600000|2021-06-17 04:53:20|2433.23|2420.23|2432.24|2419.24|2433.24|2420.24|2432.24|2419.24|27
1623905610000|2021-06-17 04:53:30|2431.95|2418.95|2431.82|2418.82|2431.95|2418.95|2431.82|2418.82|5
1623905620000|2021-06-17 04:53:40|2431.81|2418.81|2430.53|2417.53|2431.81|2418.81|2430.5|2417.5|24
1623905630000|2021-06-17 04:53:50|2430.61|2417.61|2430.1|2417.1|2430.92|2417.92|2430.1|2417.1|29
1623905640000|2021-06-17 04:54:00|2430.11|2417.11|2429.96|2416.96|2430.14|2417.14|2429.73|2416.73|31
1623905650000|2021-06-17 04:54:10|2429.94|2416.94|2430.31|2417.31|2430.51|2417.51|2429.93|2416.93|25
1623905660000|2021-06-17 04:54:20|2430.49|2417.49|2430.69|2417.69|2430.69|2417.69|2430.15|2417.15|20
1623905670000|2021-06-17 04:54:30|2430.54|2417.54|2430.45|2417.45|2430.54|2417.54|2430.3|2417.3|11
1623905680000|2021-06-17 04:54:40|2430.64|2417.64|2430.8|2417.8|2430.89|2417.89|2430.46|2417.46|13
1623905690000|2021-06-17 04:54:50|2430.84|2417.84|2430.73|2417.73|2430.97|2417.97|2430.41|2417.41|23
1623905700000|2021-06-17 04:55:00|2430.77|2417.77|2431.26|2418.26|2431.31|2418.31|2430.45|2417.45|26
1623905710000|2021-06-17 04:55:10|2431.27|2418.27|2432.01|2419.01|2432.3|2419.3|2431.27|2418.27|32
1623905720000|2021-06-17 04:55:20|2431.95|2418.95|2431.92|2418.92|2431.98|2418.98|2431.55|2418.55|30
1623905730000|2021-06-17 04:55:30|2431.83|2418.83|2432.07|2419.07|2432.09|2419.09|2431.83|2418.83|25
1623905740000|2021-06-17 04:55:40|2432.08|2419.08|2432|2419|2432.18|2419.18|2431.85|2418.85|29
1623905750000|2021-06-17 04:55:50|2432.01|2419.01|2432.03|2419.03|2432.19|2419.19|2431.94|2418.94|32
1623905760000|2021-06-17 04:56:00|2431.95|2418.95|2433.09|2420.09|2433.3|2420.3|2431.95|2418.95|24
1623905770000|2021-06-17 04:56:10|2433.12|2420.12|2432.97|2419.97|2433.12|2420.12|2432.48|2419.48|20
1623905780000|2021-06-17 04:56:20|2432.88|2419.88|2432.89|2419.89|2433.22|2420.22|2432.59|2419.59|34
1623905790000|2021-06-17 04:56:30|2433.19|2420.19|2433.7|2420.7|2433.71|2420.71|2432.99|2419.99|31
1623905800000|2021-06-17 04:56:40|2433.69|2420.69|2433.56|2420.56|2433.69|2420.69|2433.04|2420.04|27
1623905810000|2021-06-17 04:56:50|2433.55|2420.55|2433.75|2420.75|2433.75|2420.75|2433.55|2420.55|24
1623905820000|2021-06-17 04:57:00|2433.76|2420.76|2432.32|2419.32|2433.76|2420.76|2432.1|2419.1|30
1623905830000|2021-06-17 04:57:10|2432.29|2419.29|2432.18|2419.18|2432.51|2419.51|2432.18|2419.18|26
1623905840000|2021-06-17 04:57:20|2432.17|2419.17|2432.2|2419.2|2432.2|2419.2|2432.01|2419.01|21
1623905850000|2021-06-17 04:57:30|2432.24|2419.24|2431.44|2418.44|2432.27|2419.27|2431.44|2418.44|23
1623905860000|2021-06-17 04:57:40|2431.45|2418.45|2431.23|2418.23|2431.45|2418.45|2431.11|2418.11|29
1623905870000|2021-06-17 04:57:50|2431.22|2418.22|2430.97|2417.97|2431.27|2418.27|2430.88|2417.88|30
1623905880000|2021-06-17 04:58:00|2430.99|2417.99|2430.97|2417.97|2431.16|2418.16|2430.89|2417.89|23
1623905890000|2021-06-17 04:58:10|2430.98|2417.98|2431.68|2418.68|2431.75|2418.75|2430.98|2417.98|30
1623905900000|2021-06-17 04:58:20|2431.72|2418.72|2432.36|2419.36|2432.38|2419.38|2431.72|2418.72|25
1623905910000|2021-06-17 04:58:30|2432.35|2419.35|2432.74|2419.74|2432.8|2419.8|2432.35|2419.35|26
1623905920000|2021-06-17 04:58:40|2432.73|2419.73|2432.61|2419.61|2432.95|2419.95|2432.58|2419.58|29
1623905930000|2021-06-17 04:58:50|2432.66|2419.66|2432.8|2419.8|2432.86|2419.86|2432.66|2419.66|25
1623905940000|2021-06-17 04:59:00|2432.79|2419.79|2432.79|2419.79|2432.81|2419.81|2432.75|2419.75|14
1623905950000|2021-06-17 04:59:10|2432.8|2419.8|2432.59|2419.59|2432.82|2419.82|2432.59|2419.59|31
1623905960000|2021-06-17 04:59:20|2432.6|2419.6|2432.7|2419.7|2432.78|2419.78|2432.46|2419.46|26
1623905970000|2021-06-17 04:59:30|2432.64|2419.64|2432.66|2419.66|2432.75|2419.75|2432.51|2419.51|34
1623905980000|2021-06-17 04:59:40|2432.76|2419.76|2432.57|2419.57|2432.79|2419.79|2432.52|2419.52|23
1623905990000|2021-06-17 04:59:50|2432.58|2419.58|2432.52|2419.52|2432.63|2419.63|2432.52|2419.52|21
1623906000000|2021-06-17 05:00:00|2432.51|2419.51|2433.99|2420.99|2434.46|2421.46|2432.33|2419.33|36
1623906010000|2021-06-17 05:00:10|2433.92|2420.92|2433.39|2420.39|2434.25|2421.25|2433.03|2420.03|35
1623906020000|2021-06-17 05:00:20|2433.49|2420.49|2434.8|2421.8|2434.8|2421.8|2433.49|2420.49|33
1623906030000|2021-06-17 05:00:30|2434.66|2421.66|2434.82|2421.82|2434.95|2421.95|2434.54|2421.54|30
1623906040000|2021-06-17 05:00:40|2434.87|2421.87|2435.67|2422.67|2435.86|2422.86|2434.75|2421.75|31
1623906050000|2021-06-17 05:00:50|2435.58|2422.58|2436.04|2423.04|2436.04|2423.04|2435.56|2422.56|34
1623906060000|2021-06-17 05:01:00|2435.92|2422.92|2436.47|2423.47|2436.53|2423.53|2435.43|2422.43|37
1623906070000|2021-06-17 05:01:10|2436.56|2423.56|2435.4|2422.4|2436.56|2423.56|2435.4|2422.4|35
1623906080000|2021-06-17 05:01:20|2435.46|2422.46|2435.52|2422.52|2436.08|2423.08|2435.31|2422.31|35
1623906090000|2021-06-17 05:01:30|2435.71|2422.71|2436.45|2423.45|2436.53|2423.53|2435.71|2422.71|32
1623906100000|2021-06-17 05:01:40|2436.46|2423.46|2436.68|2423.68|2436.72|2423.72|2436.35|2423.35|35
1623906110000|2021-06-17 05:01:50|2436.65|2423.65|2437.04|2424.04|2437.04|2424.04|2436.64|2423.64|15
1623906120000|2021-06-17 05:02:00|2437.03|2424.03|2437.11|2424.11|2437.49|2424.49|2436.92|2423.92|30
1623906130000|2021-06-17 05:02:10|2437.16|2424.16|2437.29|2424.29|2437.32|2424.32|2436.77|2423.77|27
1623906140000|2021-06-17 05:02:20|2437.3|2424.3|2436.82|2423.82|2437.61|2424.61|2436.75|2423.75|34
1623906150000|2021-06-17 05:02:30|2437.17|2424.17|2437.74|2424.74|2437.76|2424.76|2436.88|2423.88|32
1623906160000|2021-06-17 05:02:40|2437.72|2424.72|2435.98|2422.98|2437.76|2424.76|2435.98|2422.98|33
1623906170000|2021-06-17 05:02:50|2435.96|2422.96|2435.98|2422.98|2436.07|2423.07|2435.84|2422.84|31
1623906180000|2021-06-17 05:03:00|2436.02|2423.02|2436.07|2423.07|2436.09|2423.09|2435.8|2422.8|31
1623906190000|2021-06-17 05:03:10|2436.13|2423.13|2436.35|2423.35|2436.44|2423.44|2436.1|2423.1|32
1623906200000|2021-06-17 05:03:20|2436.33|2423.33|2435.39|2422.39|2436.34|2423.34|2435.28|2422.28|30
1623906210000|2021-06-17 05:03:30|2435.37|2422.37|2433.86|2420.86|2435.37|2422.37|2433.8|2420.8|26
1623906220000|2021-06-17 05:03:40|2433.77|2420.77|2433.26|2420.26|2433.77|2420.77|2433.19|2420.19|35
1623906230000|2021-06-17 05:03:50|2433.23|2420.23|2432.52|2419.52|2433.25|2420.25|2432.08|2419.08|34
1623906240000|2021-06-17 05:04:00|2432.63|2419.63|2433.31|2420.31|2433.52|2420.52|2432.59|2419.59|26
1623906250000|2021-06-17 05:04:10|2433.1|2420.1|2430.78|2417.78|2433.1|2420.1|2430.71|2417.71|26
1623906260000|2021-06-17 05:04:20|2430.72|2417.72|2429.18|2416.18|2430.72|2417.72|2429.07|2416.07|30
1623906270000|2021-06-17 05:04:30|2429.27|2416.27|2428.86|2415.86|2429.68|2416.68|2428.79|2415.79|32
1623906280000|2021-06-17 05:04:40|2428.84|2415.84|2428.33|2415.33|2428.9|2415.9|2426.61|2413.61|36
1623906290000|2021-06-17 05:04:50|2428.4|2415.4|2428.59|2415.59|2429|2416|2428.4|2415.4|28
1623906300000|2021-06-17 05:05:00|2428.58|2415.58|2428.95|2415.95|2428.95|2415.95|2428.57|2415.57|26
1623906310000|2021-06-17 05:05:10|2428.78|2415.78|2427.6|2414.6|2429.09|2416.09|2427.57|2414.57|19
1623906320000|2021-06-17 05:05:20|2427.59|2414.59|2424.85|2411.85|2427.62|2414.62|2424.85|2411.85|36
1623906330000|2021-06-17 05:05:30|2424.89|2411.89|2425.23|2412.23|2425.27|2412.27|2424.42|2411.42|38
1623906340000|2021-06-17 05:05:40|2425.3|2412.3|2422.86|2409.86|2425.3|2412.3|2422.86|2409.86|36
1623906350000|2021-06-17 05:05:50|2422.87|2409.87|2423.1|2410.1|2423.58|2410.58|2422.82|2409.82|31
1623906360000|2021-06-17 05:06:00|2423.09|2410.09|2422.37|2409.37|2423.09|2410.09|2419.79|2406.79|36
1623906370000|2021-06-17 05:06:10|2422.38|2409.38|2423.62|2410.62|2423.68|2410.68|2422.38|2409.38|28
1623906380000|2021-06-17 05:06:20|2423.64|2410.64|2423.14|2410.14|2423.71|2410.71|2422.72|2409.72|33
1623906390000|2021-06-17 05:06:30|2423.15|2410.15|2422.2|2409.2|2423.15|2410.15|2421.91|2408.91|28
1623906400000|2021-06-17 05:06:40|2422.19|2409.19|2421.59|2408.59|2422.2|2409.2|2420.9|2407.9|35
1623906410000|2021-06-17 05:06:50|2421.52|2408.52|2421.56|2408.56|2421.6|2408.6|2421.37|2408.37|36
1623906420000|2021-06-17 05:07:00|2421.51|2408.51|2421.89|2408.89|2422.01|2409.01|2421.33|2408.33|33
1623906430000|2021-06-17 05:07:10|2421.85|2408.85|2422.2|2409.2|2422.28|2409.28|2421.79|2408.79|27
1623906440000|2021-06-17 05:07:20|2422.19|2409.19|2423.97|2410.97|2423.97|2410.97|2422.1|2409.1|24
1623906450000|2021-06-17 05:07:30|2424.1|2411.1|2423.66|2410.66|2424.13|2411.13|2423.61|2410.61|28
1623906460000|2021-06-17 05:07:40|2423.68|2410.68|2424.15|2411.15|2424.22|2411.22|2423.61|2410.61|37
1623906470000|2021-06-17 05:07:50|2424.23|2411.23|2424.91|2411.91|2424.97|2411.97|2424.12|2411.12|33
1623906480000|2021-06-17 05:08:00|2424.88|2411.88|2423.01|2410.01|2424.9|2411.9|2423.01|2410.01|33
1623906490000|2021-06-17 05:08:10|2422.99|2409.99|2421.33|2408.33|2423.07|2410.07|2421.33|2408.33|29
1623906500000|2021-06-17 05:08:20|2421.34|2408.34|2420.64|2407.64|2421.34|2408.34|2419.43|2406.43|26
1623906510000|2021-06-17 05:08:30|2420.51|2407.51|2421.71|2408.71|2421.71|2408.71|2420.43|2407.43|31
1623906520000|2021-06-17 05:08:40|2421.73|2408.73|2421.59|2408.59|2421.84|2408.84|2421.58|2408.58|19
1623906530000|2021-06-17 05:08:50|2421.58|2408.58|2421.82|2408.82|2421.82|2408.82|2421.45|2408.45|13
1623906540000|2021-06-17 05:09:00|2421.78|2408.78|2422.62|2409.62|2422.62|2409.62|2421.78|2408.78|19
1623906550000|2021-06-17 05:09:10|2422.6|2409.6|2421.64|2408.64|2422.62|2409.62|2421.48|2408.48|29
1623906560000|2021-06-17 05:09:20|2421.57|2408.57|2422.01|2409.01|2422.09|2409.09|2421.55|2408.55|30
1623906570000|2021-06-17 05:09:30|2422.11|2409.11|2422.1|2409.1|2422.11|2409.11|2421.93|2408.93|15
1623906580000|2021-06-17 05:09:40|2422.11|2409.11|2422.24|2409.24|2422.24|2409.24|2421.94|2408.94|11
1623906590000|2021-06-17 05:09:50|2422.25|2409.25|2422.52|2409.52|2422.79|2409.79|2422.25|2409.25|32
1623906600000|2021-06-17 05:10:00|2422.51|2409.51|2422.62|2409.62|2422.68|2409.68|2422.37|2409.37|33
1623906610000|2021-06-17 05:10:10|2422.63|2409.63|2422.57|2409.57|2422.63|2409.63|2422.57|2409.57|17
1623906620000|2021-06-17 05:10:20|2422.6|2409.6|2423.12|2410.12|2423.2|2410.2|2422.58|2409.58|24
1623906630000|2021-06-17 05:10:30|2423.18|2410.18|2423.13|2410.13|2423.23|2410.23|2423.09|2410.09|25
1623906640000|2021-06-17 05:10:40|2423.15|2410.15|2423.17|2410.17|2423.24|2410.24|2423.15|2410.15|17
1623906650000|2021-06-17 05:10:50|2423.2|2410.2|2423.43|2410.43|2423.43|2410.43|2423.17|2410.17|19
1623906660000|2021-06-17 05:11:00|2423.53|2410.53|2423.37|2410.37|2423.69|2410.69|2422.51|2409.51|28
1623906670000|2021-06-17 05:11:10|2423.4|2410.4|2423.8|2410.8|2423.81|2410.81|2423.28|2410.28|25
1623906680000|2021-06-17 05:11:20|2424.03|2411.03|2424.31|2411.31|2424.48|2411.48|2423.94|2410.94|27
1623906690000|2021-06-17 05:11:30|2424.46|2411.46|2424.33|2411.33|2424.51|2411.51|2424.31|2411.31|25
1623906700000|2021-06-17 05:11:40|2424.41|2411.41|2424.31|2411.31|2424.43|2411.43|2424.3|2411.3|22
1623906710000|2021-06-17 05:11:50|2424.39|2411.39|2424.58|2411.58|2424.63|2411.63|2424.36|2411.36|27
1623906720000|2021-06-17 05:12:00|2424.55|2411.55|2425.26|2412.26|2425.3|2412.3|2424.55|2411.55|28
1623906730000|2021-06-17 05:12:10|2425.34|2412.34|2425.23|2412.23|2425.38|2412.38|2425.23|2412.23|16
1623906740000|2021-06-17 05:12:20|2425.25|2412.25|2425.06|2412.06|2425.37|2412.37|2424.91|2411.91|23
1623906750000|2021-06-17 05:12:30|2424.97|2411.97|2425.4|2412.4|2425.4|2412.4|2424.97|2411.97|19
1623906760000|2021-06-17 05:12:40|2425.33|2412.33|2425.27|2412.27|2425.39|2412.39|2425.27|2412.27|18
1623906770000|2021-06-17 05:12:50|2425.28|2412.28|2425.17|2412.17|2425.4|2412.4|2425.08|2412.08|16
1623906780000|2021-06-17 05:13:00|2425.08|2412.08|2425.11|2412.11|2425.22|2412.22|2425.05|2412.05|14
1623906790000|2021-06-17 05:13:10|2425.12|2412.12|2424.79|2411.79|2425.15|2412.15|2424.73|2411.73|9
1623906800000|2021-06-17 05:13:20|2424.71|2411.71|2424.48|2411.48|2424.71|2411.71|2424.48|2411.48|14
1623906810000|2021-06-17 05:13:30|2424.51|2411.51|2425.67|2412.67|2425.84|2412.84|2424.06|2411.06|35
1623906820000|2021-06-17 05:13:40|2425.61|2412.61|2426.02|2413.02|2426.02|2413.02|2425.52|2412.52|29
1623906830000|2021-06-17 05:13:50|2425.98|2412.98|2426.23|2413.23|2426.23|2413.23|2425.98|2412.98|25
1623906840000|2021-06-17 05:14:00|2426.22|2413.22|2426.9|2413.9|2427.28|2414.28|2426.13|2413.13|35
1623906850000|2021-06-17 05:14:10|2426.98|2413.98|2428.15|2415.15|2428.18|2415.18|2426.98|2413.98|36
1623906860000|2021-06-17 05:14:20|2428.37|2415.37|2428.36|2415.36|2428.41|2415.41|2427.78|2414.78|32
1623906870000|2021-06-17 05:14:30|2428.37|2415.37|2427.82|2414.82|2428.48|2415.48|2427.78|2414.78|33
1623906880000|2021-06-17 05:14:40|2427.78|2414.78|2427.95|2414.95|2428.53|2415.53|2427.53|2414.53|26
1623906890000|2021-06-17 05:14:50|2427.89|2414.89|2426.76|2413.76|2428.03|2415.03|2426.76|2413.76|24
1623906900000|2021-06-17 05:15:00|2426.69|2413.69|2428.8|2415.8|2429.06|2416.06|2426.69|2413.69|39
1623906910000|2021-06-17 05:15:10|2428.76|2415.76|2428.58|2415.58|2428.76|2415.76|2427.62|2414.62|34
1623906920000|2021-06-17 05:15:20|2428.46|2415.46|2428.25|2415.25|2428.56|2415.56|2428.03|2415.03|32
1623906930000|2021-06-17 05:15:30|2428.24|2415.24|2428.27|2415.27|2428.48|2415.48|2428.01|2415.01|32
1623906940000|2021-06-17 05:15:40|2428.36|2415.36|2428.4|2415.4|2428.72|2415.72|2428.3|2415.3|36
1623906950000|2021-06-17 05:15:50|2428.61|2415.61|2428.9|2415.9|2429.32|2416.32|2428.42|2415.42|31
1623906960000|2021-06-17 05:16:00|2428.92|2415.92|2429.36|2416.36|2430.11|2417.11|2428.92|2415.92|35
1623906970000|2021-06-17 05:16:10|2429.35|2416.35|2429.6|2416.6|2429.87|2416.87|2429.33|2416.33|33
1623906980000|2021-06-17 05:16:20|2429.45|2416.45|2429.82|2416.82|2429.87|2416.87|2429.14|2416.14|26
1623906990000|2021-06-17 05:16:30|2429.9|2416.9|2429.21|2416.21|2430.15|2417.15|2428.96|2415.96|27
1623907000000|2021-06-17 05:16:40|2429.2|2416.2|2428.85|2415.85|2429.2|2416.2|2428.64|2415.64|21
1623907010000|2021-06-17 05:16:50|2428.87|2415.87|2429.65|2416.65|2429.76|2416.76|2428.82|2415.82|32
1623907020000|2021-06-17 05:17:00|2429.66|2416.66|2429.99|2416.99|2430.34|2417.34|2429.38|2416.38|33
1623907030000|2021-06-17 05:17:10|2430.01|2417.01|2430.93|2417.93|2430.97|2417.97|2429.9|2416.9|32
1623907040000|2021-06-17 05:17:20|2430.98|2417.98|2430.88|2417.88|2431.28|2418.28|2430.76|2417.76|34
1623907050000|2021-06-17 05:17:30|2430.82|2417.82|2428.51|2415.51|2430.82|2417.82|2428.41|2415.41|38
1623907060000|2021-06-17 05:17:40|2428.49|2415.49|2427.97|2414.97|2428.65|2415.65|2427.81|2414.81|31
1623907070000|2021-06-17 05:17:50|2428|2415|2428.2|2415.2|2428.2|2415.2|2427.89|2414.89|29
1623907080000|2021-06-17 05:18:00|2428.29|2415.29|2426.81|2413.81|2428.29|2415.29|2426.68|2413.68|27
1623907090000|2021-06-17 05:18:10|2426.87|2413.87|2426.53|2413.53|2426.88|2413.88|2426.18|2413.18|29
1623907100000|2021-06-17 05:18:20|2426.55|2413.55|2425.86|2412.86|2426.66|2413.66|2425.72|2412.72|32
1623907110000|2021-06-17 05:18:30|2425.93|2412.93|2424|2411|2425.93|2412.93|2424|2411|23
1623907120000|2021-06-17 05:18:40|2424.01|2411.01|2424.25|2411.25|2424.6|2411.6|2423.93|2410.93|30
1623907130000|2021-06-17 05:18:50|2424.27|2411.27|2424.7|2411.7|2424.7|2411.7|2423.91|2410.91|29
1623907140000|2021-06-17 05:19:00|2424.69|2411.69|2424.77|2411.77|2424.88|2411.88|2424.42|2411.42|15
1623907150000|2021-06-17 05:19:10|2424.79|2411.79|2423.25|2410.25|2425.13|2412.13|2423.25|2410.25|29
1623907160000|2021-06-17 05:19:20|2423.27|2410.27|2423.21|2410.21|2423.38|2410.38|2423.14|2410.14|29
1623907170000|2021-06-17 05:19:30|2423.22|2410.22|2422.09|2409.09|2423.22|2410.22|2422.09|2409.09|17
1623907180000|2021-06-17 05:19:40|2422.13|2409.13|2422.15|2409.15|2422.23|2409.23|2421.78|2408.78|17
1623907190000|2021-06-17 05:19:50|2421.86|2408.86|2421.85|2408.85|2422.19|2409.19|2421.82|2408.82|17
1623907200000|2021-06-17 05:20:00|2421.83|2408.83|2423.98|2410.98|2423.98|2410.98|2421.83|2408.83|31
1623907210000|2021-06-17 05:20:10|2423.93|2410.93|2424.3|2411.3|2424.43|2411.43|2423.81|2410.81|26
1623907220000|2021-06-17 05:20:20|2424.27|2411.27|2425.22|2412.22|2425.29|2412.29|2424.27|2411.27|25
1623907230000|2021-06-17 05:20:30|2425.21|2412.21|2425.66|2412.66|2425.66|2412.66|2425.02|2412.02|21
1623907240000|2021-06-17 05:20:40|2425.55|2412.55|2424.77|2411.77|2425.67|2412.67|2424.74|2411.74|23
1623907250000|2021-06-17 05:20:50|2424.7|2411.7|2425.93|2412.93|2425.93|2412.93|2424.65|2411.65|20
1623907260000|2021-06-17 05:21:00|2425.89|2412.89|2425.27|2412.27|2425.89|2412.89|2425.04|2412.04|18
1623907270000|2021-06-17 05:21:10|2425.39|2412.39|2424.78|2411.78|2425.4|2412.4|2424.78|2411.78|14
1623907280000|2021-06-17 05:21:20|2424.75|2411.75|2424.77|2411.77|2425.8|2412.8|2424.75|2411.75|26
1623907290000|2021-06-17 05:21:30|2424.59|2411.59|2425.21|2412.21|2425.55|2412.55|2424.59|2411.59|31
1623907300000|2021-06-17 05:21:40|2425.19|2412.19|2424.43|2411.43|2425.36|2412.36|2424.41|2411.41|30
1623907310000|2021-06-17 05:21:50|2424.04|2411.04|2424.09|2411.09|2424.18|2411.18|2423.48|2410.48|35
1623907320000|2021-06-17 05:22:00|2424.1|2411.1|2425.13|2412.13|2425.13|2412.13|2424.1|2411.1|33
1623907330000|2021-06-17 05:22:10|2425.12|2412.12|2424.51|2411.51|2425.19|2412.19|2424.51|2411.51|26
1623907340000|2021-06-17 05:22:20|2424.98|2411.98|2424.5|2411.5|2424.98|2411.98|2424.39|2411.39|34
1623907350000|2021-06-17 05:22:30|2424.47|2411.47|2424.66|2411.66|2424.66|2411.66|2424.29|2411.29|23
1623907360000|2021-06-17 05:22:40|2424.63|2411.63|2424.62|2411.62|2424.77|2411.77|2424.59|2411.59|21
1623907370000|2021-06-17 05:22:50|2424.66|2411.66|2424.63|2411.63|2424.72|2411.72|2424.6|2411.6|32
1623907380000|2021-06-17 05:23:00|2424.62|2411.62|2423.42|2410.42|2424.85|2411.85|2423.32|2410.32|30
1623907390000|2021-06-17 05:23:10|2423.43|2410.43|2423.71|2410.71|2423.74|2410.74|2423.36|2410.36|32
1623907400000|2021-06-17 05:23:20|2423.69|2410.69|2423.76|2410.76|2423.96|2410.96|2423.69|2410.69|23
1623907410000|2021-06-17 05:23:30|2423.71|2410.71|2423.71|2410.71|2424.02|2411.02|2423.56|2410.56|29
1623907420000|2021-06-17 05:23:40|2423.69|2410.69|2423.34|2410.34|2423.76|2410.76|2423.32|2410.32|30
1623907430000|2021-06-17 05:23:50|2423.36|2410.36|2423.45|2410.45|2423.46|2410.46|2423.34|2410.34|22
1623907440000|2021-06-17 05:24:00|2423.44|2410.44|2425.08|2412.08|2425.08|2412.08|2423.44|2410.44|22
1623907450000|2021-06-17 05:24:10|2425.1|2412.1|2424.93|2411.93|2425.1|2412.1|2424.93|2411.93|23
1623907460000|2021-06-17 05:24:20|2424.89|2411.89|2424.52|2411.52|2424.89|2411.89|2424.5|2411.5|29
1623907470000|2021-06-17 05:24:30|2424.63|2411.63|2424.7|2411.7|2424.85|2411.85|2424.39|2411.39|26
1623907480000|2021-06-17 05:24:40|2424.72|2411.72|2424|2411|2424.72|2411.72|2423.74|2410.74|22
1623907490000|2021-06-17 05:24:50|2423.82|2410.82|2423.87|2410.87|2424.02|2411.02|2423.55|2410.55|30
1623907500000|2021-06-17 05:25:00|2423.95|2410.95|2424.92|2411.92|2424.94|2411.94|2423.73|2410.73|30
1623907510000|2021-06-17 05:25:10|2424.83|2411.83|2424.63|2411.63|2424.89|2411.89|2424.43|2411.43|24
1623907520000|2021-06-17 05:25:20|2424.52|2411.52|2425.3|2412.3|2425.3|2412.3|2424.49|2411.49|28
1623907530000|2021-06-17 05:25:30|2425.14|2412.14|2425.26|2412.26|2425.31|2412.31|2425.11|2412.11|26
1623907540000|2021-06-17 05:25:40|2425.27|2412.27|2424.78|2411.78|2425.3|2412.3|2424.49|2411.49|33
1623907550000|2021-06-17 05:25:50|2424.77|2411.77|2425.19|2412.19|2425.41|2412.41|2424.77|2411.77|27
1623907560000|2021-06-17 05:26:00|2425.17|2412.17|2425.45|2412.45|2425.49|2412.49|2425.17|2412.17|34
1623907570000|2021-06-17 05:26:10|2425.44|2412.44|2425.46|2412.46|2425.55|2412.55|2425.42|2412.42|28
1623907580000|2021-06-17 05:26:20|2425.5|2412.5|2425.81|2412.81|2425.85|2412.85|2425.38|2412.38|19
1623907590000|2021-06-17 05:26:30|2425.82|2412.82|2425.97|2412.97|2426.15|2413.15|2425.58|2412.58|32
1623907600000|2021-06-17 05:26:40|2426.06|2413.06|2425.81|2412.81|2426.11|2413.11|2425.67|2412.67|28
1623907610000|2021-06-17 05:26:50|2425.72|2412.72|2426.04|2413.04|2426.17|2413.17|2425.72|2412.72|26
1623907620000|2021-06-17 05:27:00|2426.03|2413.03|2426.78|2413.78|2426.78|2413.78|2425.87|2412.87|31
1623907630000|2021-06-17 05:27:10|2426.75|2413.75|2426.35|2413.35|2427|2414|2426.35|2413.35|16
1623907640000|2021-06-17 05:27:20|2426.34|2413.34|2427.3|2414.3|2427.34|2414.34|2426.34|2413.34|30
1623907650000|2021-06-17 05:27:30|2427.31|2414.31|2428.05|2415.05|2428.08|2415.08|2427.04|2414.04|23
1623907660000|2021-06-17 05:27:40|2428.07|2415.07|2428.58|2415.58|2428.69|2415.69|2427.99|2414.99|31
1623907670000|2021-06-17 05:27:50|2428.63|2415.63|2428.42|2415.42|2428.82|2415.82|2428.4|2415.4|22
1623907680000|2021-06-17 05:28:00|2428.41|2415.41|2428.49|2415.49|2428.57|2415.57|2428.41|2415.41|24
1623907690000|2021-06-17 05:28:10|2428.5|2415.5|2428.15|2415.15|2428.65|2415.65|2427.2|2414.2|36
1623907700000|2021-06-17 05:28:20|2428.14|2415.14|2427.92|2414.92|2428.16|2415.16|2427.83|2414.83|31
1623907710000|2021-06-17 05:28:30|2427.9|2414.9|2427.51|2414.51|2427.95|2414.95|2427.49|2414.49|30
1623907720000|2021-06-17 05:28:40|2427.6|2414.6|2427.77|2414.77|2427.77|2414.77|2427.07|2414.07|34
1623907730000|2021-06-17 05:28:50|2427.76|2414.76|2428.18|2415.18|2428.4|2415.4|2427.76|2414.76|32
1623907740000|2021-06-17 05:29:00|2428.17|2415.17|2426.5|2413.5|2428.21|2415.21|2426.5|2413.5|32
1623907750000|2021-06-17 05:29:10|2426.47|2413.47|2427.05|2414.05|2427.14|2414.14|2426.45|2413.45|27
1623907760000|2021-06-17 05:29:20|2427|2414|2426.99|2413.99|2427.03|2414.03|2426.97|2413.97|17
1623907770000|2021-06-17 05:29:30|2427|2414|2426.96|2413.96|2427.18|2414.18|2426.9|2413.9|28
1623907780000|2021-06-17 05:29:40|2426.88|2413.88|2426.82|2413.82|2427.08|2414.08|2426.82|2413.82|24
1623907790000|2021-06-17 05:29:50|2426.9|2413.9|2427.09|2414.09|2427.09|2414.09|2426.82|2413.82|27
1623907800000|2021-06-17 05:30:00|2427.1|2414.1|2428.53|2415.53|2428.56|2415.56|2427.1|2414.1|32
1623907810000|2021-06-17 05:30:10|2428.36|2415.36|2428.06|2415.06|2428.53|2415.53|2427.98|2414.98|29
1623907820000|2021-06-17 05:30:20|2428.09|2415.09|2429.24|2416.24|2429.48|2416.48|2428.06|2415.06|33
1623907830000|2021-06-17 05:30:30|2429.25|2416.25|2429.28|2416.28|2429.91|2416.91|2429.1|2416.1|34
1623907840000|2021-06-17 05:30:40|2429.49|2416.49|2430.01|2417.01|2430.29|2417.29|2429.23|2416.23|29
1623907850000|2021-06-17 05:30:50|2430.05|2417.05|2430.14|2417.14|2430.14|2417.14|2429.43|2416.43|28
1623907860000|2021-06-17 05:31:00|2430.09|2417.09|2429.18|2416.18|2430.09|2417.09|2429.18|2416.18|26
1623907870000|2021-06-17 05:31:10|2429.54|2416.54|2429.77|2416.77|2430.22|2417.22|2429.22|2416.22|24
1623907880000|2021-06-17 05:31:20|2429.99|2416.99|2429.76|2416.76|2430.19|2417.19|2429.66|2416.66|23
1623907890000|2021-06-17 05:31:30|2429.69|2416.69|2429.89|2416.89|2430.11|2417.11|2429.64|2416.64|18
1623907900000|2021-06-17 05:31:40|2429.87|2416.87|2429.56|2416.56|2429.97|2416.97|2428.81|2415.81|21
1623907910000|2021-06-17 05:31:50|2429.48|2416.48|2430.01|2417.01|2430.07|2417.07|2429.35|2416.35|23
1623907920000|2021-06-17 05:32:00|2429.96|2416.96|2430.85|2417.85|2430.85|2417.85|2429.96|2416.96|32
1623907930000|2021-06-17 05:32:10|2430.79|2417.79|2431.1|2418.1|2431.93|2418.93|2430.61|2417.61|29
1623907940000|2021-06-17 05:32:20|2431.18|2418.18|2430.57|2417.57|2431.24|2418.24|2430.32|2417.32|33
1623907950000|2021-06-17 05:32:30|2430.59|2417.59|2430.33|2417.33|2430.59|2417.59|2430.33|2417.33|25
1623907960000|2021-06-17 05:32:40|2430.23|2417.23|2430.08|2417.08|2430.64|2417.64|2429.95|2416.95|30
1623907970000|2021-06-17 05:32:50|2430.07|2417.07|2430.04|2417.04|2430.25|2417.25|2429.8|2416.8|22
1623907980000|2021-06-17 05:33:00|2430.43|2417.43|2430.71|2417.71|2430.71|2417.71|2430.43|2417.43|20
1623907990000|2021-06-17 05:33:10|2430.68|2417.68|2430.77|2417.77|2430.77|2417.77|2430.6|2417.6|22
1623908000000|2021-06-17 05:33:20|2430.73|2417.73|2431.39|2418.39|2431.6|2418.6|2430.65|2417.65|16
1623908010000|2021-06-17 05:33:30|2431.42|2418.42|2430.81|2417.81|2431.42|2418.42|2430.72|2417.72|27
1623908020000|2021-06-17 05:33:40|2430.77|2417.77|2430.95|2417.95|2430.95|2417.95|2430.71|2417.71|15
1623908030000|2021-06-17 05:33:50|2430.99|2417.99|2431.1|2418.1|2431.75|2418.75|2430.99|2417.99|23
1623908040000|2021-06-17 05:34:00|2431.17|2418.17|2431.22|2418.22|2431.22|2418.22|2430.93|2417.93|23
1623908050000|2021-06-17 05:34:10|2431.21|2418.21|2431.54|2418.54|2431.95|2418.95|2431.13|2418.13|34
1623908060000|2021-06-17 05:34:20|2431.66|2418.66|2430.19|2417.19|2431.66|2418.66|2430.19|2417.19|23
1623908070000|2021-06-17 05:34:30|2430.18|2417.18|2429.96|2416.96|2430.29|2417.29|2429.83|2416.83|21
1623908080000|2021-06-17 05:34:40|2429.73|2416.73|2430.06|2417.06|2430.06|2417.06|2429.72|2416.72|15
1623908090000|2021-06-17 05:34:50|2430.04|2417.04|2429.7|2416.7|2430.04|2417.04|2429.7|2416.7|8
1623908100000|2021-06-17 05:35:00|2429.75|2416.75|2429.97|2416.97|2429.97|2416.97|2429.73|2416.73|16
1623908110000|2021-06-17 05:35:10|2429.95|2416.95|2430.17|2417.17|2430.17|2417.17|2429.89|2416.89|9
1623908120000|2021-06-17 05:35:20|2430.07|2417.07|2429.9|2416.9|2430.08|2417.08|2429.9|2416.9|8
1623908130000|2021-06-17 05:35:30|2429.95|2416.95|2429.63|2416.63|2430.04|2417.04|2429.63|2416.63|16
1623908140000|2021-06-17 05:35:40|2429.67|2416.67|2429.95|2416.95|2430.08|2417.08|2429.41|2416.41|12
1623908150000|2021-06-17 05:35:50|2429.96|2416.96|2430.79|2417.79|2430.84|2417.84|2429.92|2416.92|30
1623908160000|2021-06-17 05:36:00|2430.78|2417.78|2431.15|2418.15|2431.58|2418.58|2430.78|2417.78|29
1623908170000|2021-06-17 05:36:10|2430.98|2417.98|2431.48|2418.48|2431.48|2418.48|2430.98|2417.98|24
1623908180000|2021-06-17 05:36:20|2431.37|2418.37|2431.57|2418.57|2431.57|2418.57|2431.37|2418.37|24
1623908190000|2021-06-17 05:36:30|2431.53|2418.53|2432.25|2419.25|2432.58|2419.58|2431.53|2418.53|20
1623908200000|2021-06-17 05:36:40|2432.44|2419.44|2432.15|2419.15|2432.52|2419.52|2431.82|2418.82|29
1623908210000|2021-06-17 05:36:50|2432.16|2419.16|2431.74|2418.74|2432.48|2419.48|2431.64|2418.64|34
1623908220000|2021-06-17 05:37:00|2431.72|2418.72|2432.52|2419.52|2432.52|2419.52|2431.58|2418.58|29
1623908230000|2021-06-17 05:37:10|2432.49|2419.49|2431.45|2418.45|2432.49|2419.49|2431.39|2418.39|30
1623908240000|2021-06-17 05:37:20|2431.42|2418.42|2431.87|2418.87|2432.07|2419.07|2431.4|2418.4|32
1623908250000|2021-06-17 05:37:30|2431.88|2418.88|2432.21|2419.21|2432.43|2419.43|2431.78|2418.78|37
1623908260000|2021-06-17 05:37:40|2432.09|2419.09|2431.49|2418.49|2432.09|2419.09|2431.46|2418.46|30
1623908270000|2021-06-17 05:37:50|2431.48|2418.48|2431.55|2418.55|2431.62|2418.62|2431.48|2418.48|18
1623908280000|2021-06-17 05:38:00|2431.53|2418.53|2431.6|2418.6|2431.63|2418.63|2431.47|2418.47|25
1623908290000|2021-06-17 05:38:10|2431.59|2418.59|2430.8|2417.8|2431.71|2418.71|2430.8|2417.8|27
1623908300000|2021-06-17 05:38:20|2430.77|2417.77|2430.86|2417.86|2431.39|2418.39|2430.69|2417.69|25
1623908310000|2021-06-17 05:38:30|2430.94|2417.94|2430.89|2417.89|2431.11|2418.11|2430.86|2417.86|24
1623908320000|2021-06-17 05:38:40|2430.88|2417.88|2430.3|2417.3|2430.97|2417.97|2430.17|2417.17|27
1623908330000|2021-06-17 05:38:50|2430.26|2417.26|2430.24|2417.24|2430.53|2417.53|2430.24|2417.24|23
1623908340000|2021-06-17 05:39:00|2430.23|2417.23|2430.39|2417.39|2430.45|2417.45|2430.23|2417.23|25
1623908350000|2021-06-17 05:39:10|2430.35|2417.35|2429.49|2416.49|2430.35|2417.35|2429.49|2416.49|31
1623908360000|2021-06-17 05:39:20|2429.39|2416.39|2428.43|2415.43|2429.39|2416.39|2428.38|2415.38|30
1623908370000|2021-06-17 05:39:30|2428.42|2415.42|2428.03|2415.03|2428.42|2415.42|2427.97|2414.97|19
1623908380000|2021-06-17 05:39:40|2428.01|2415.01|2427.88|2414.88|2428.07|2415.07|2427.65|2414.65|17
1623908390000|2021-06-17 05:39:50|2427.76|2414.76|2427.87|2414.87|2428|2415|2427.72|2414.72|15
1623908400000|2021-06-17 05:40:00|2427.82|2414.82|2427.75|2414.75|2427.94|2414.94|2427.7|2414.7|25
1623908410000|2021-06-17 05:40:10|2427.81|2414.81|2427.6|2414.6|2427.85|2414.85|2427.57|2414.57|21
1623908420000|2021-06-17 05:40:20|2427.69|2414.69|2427|2414|2427.75|2414.75|2427|2414|29
1623908430000|2021-06-17 05:40:30|2427.05|2414.05|2427.06|2414.06|2427.25|2414.25|2427.02|2414.02|22
1623908440000|2021-06-17 05:40:40|2427.07|2414.07|2427.24|2414.24|2427.28|2414.28|2426.98|2413.98|10
1623908450000|2021-06-17 05:40:50|2427.27|2414.27|2426.8|2413.8|2427.27|2414.27|2426.8|2413.8|11
1623908460000|2021-06-17 05:41:00|2426.77|2413.77|2427.53|2414.53|2427.53|2414.53|2426.77|2413.77|9
1623908470000|2021-06-17 05:41:10|2427.54|2414.54|2427.54|2414.54|2427.56|2414.56|2427.46|2414.46|9
1623908480000|2021-06-17 05:41:20|2427.53|2414.53|2427.53|2414.53|2427.57|2414.57|2427.52|2414.52|5
1623908490000|2021-06-17 05:41:30|2427.52|2414.52|2426.84|2413.84|2427.58|2414.58|2426.84|2413.84|10
1623908500000|2021-06-17 05:41:40|2426.49|2413.49|2426.27|2413.27|2426.51|2413.51|2426.16|2413.16|29
1623908510000|2021-06-17 05:41:50|2426.15|2413.15|2425.84|2412.84|2426.15|2413.15|2425.84|2412.84|13
1623908520000|2021-06-17 05:42:00|2425.58|2412.58|2425.41|2412.41|2425.71|2412.71|2425.24|2412.24|14
1623908530000|2021-06-17 05:42:10|2425.4|2412.4|2425.38|2412.38|2425.46|2412.46|2425.25|2412.25|12
1623908540000|2021-06-17 05:42:20|2425.39|2412.39|2424.86|2411.86|2425.39|2412.39|2424.55|2411.55|15
1623908550000|2021-06-17 05:42:30|2424.54|2411.54|2424.91|2411.91|2424.96|2411.96|2424.54|2411.54|14
1623908560000|2021-06-17 05:42:40|2424.92|2411.92|2424.85|2411.85|2424.92|2411.92|2424.81|2411.81|6
1623908570000|2021-06-17 05:42:50|2424.63|2411.63|2424.47|2411.47|2424.81|2411.81|2424.21|2411.21|25
1623908580000|2021-06-17 05:43:00|2424.64|2411.64|2425.34|2412.34|2425.41|2412.41|2423.96|2410.96|32
1623908590000|2021-06-17 05:43:10|2425.24|2412.24|2425.21|2412.21|2425.49|2412.49|2424.75|2411.75|29
1623908600000|2021-06-17 05:43:20|2425.24|2412.24|2425.02|2412.02|2425.27|2412.27|2425.01|2412.01|30
1623908610000|2021-06-17 05:43:30|2425.03|2412.03|2424.6|2411.6|2425.08|2412.08|2424.56|2411.56|29
1623908620000|2021-06-17 05:43:40|2424.61|2411.61|2425.38|2412.38|2425.67|2412.67|2424.49|2411.49|34
1623908630000|2021-06-17 05:43:50|2425.4|2412.4|2425.41|2412.41|2425.64|2412.64|2424.83|2411.83|39
1623908640000|2021-06-17 05:44:00|2425.48|2412.48|2425.93|2412.93|2426.45|2413.45|2425.31|2412.31|36
1623908650000|2021-06-17 05:44:10|2425.84|2412.84|2425.98|2412.98|2426.17|2413.17|2425.21|2412.21|35
1623908660000|2021-06-17 05:44:20|2426.13|2413.13|2425.89|2412.89|2426.15|2413.15|2425.89|2412.89|24
1623908670000|2021-06-17 05:44:30|2425.99|2412.99|2426.17|2413.17|2426.17|2413.17|2425.72|2412.72|23
1623908680000|2021-06-17 05:44:40|2426.28|2413.28|2426.63|2413.63|2426.63|2413.63|2426.23|2413.23|34
1623908690000|2021-06-17 05:44:50|2426.58|2413.58|2426.8|2413.8|2426.88|2413.88|2426.58|2413.58|22
1623908700000|2021-06-17 05:45:00|2426.82|2413.82|2426.58|2413.58|2427.64|2414.64|2426.58|2413.58|34
1623908710000|2021-06-17 05:45:10|2426.62|2413.62|2426.53|2413.53|2426.73|2413.73|2426.33|2413.33|26
1623908720000|2021-06-17 05:45:20|2426.5|2413.5|2426.28|2413.28|2426.66|2413.66|2426.18|2413.18|25
1623908730000|2021-06-17 05:45:30|2426.25|2413.25|2426.24|2413.24|2426.25|2413.25|2425.99|2412.99|13
1623908740000|2021-06-17 05:45:40|2426.32|2413.32|2426.16|2413.16|2426.34|2413.34|2426.08|2413.08|19
1623908750000|2021-06-17 05:45:50|2426.21|2413.21|2425.94|2412.94|2426.21|2413.21|2425.75|2412.75|12
1623908760000|2021-06-17 05:46:00|2425.78|2412.78|2425.88|2412.88|2425.89|2412.89|2425.74|2412.74|13
1623908770000|2021-06-17 05:46:10|2425.86|2412.86|2425.83|2412.83|2425.88|2412.88|2425.83|2412.83|9
1623908780000|2021-06-17 05:46:20|2425.84|2412.84|2425.85|2412.85|2425.85|2412.85|2425.82|2412.82|6
1623908790000|2021-06-17 05:46:30|2425.86|2412.86|2426.84|2413.84|2426.87|2413.87|2425.86|2412.86|26
1623908800000|2021-06-17 05:46:40|2426.85|2413.85|2426.76|2413.76|2427.13|2414.13|2426.69|2413.69|24
1623908810000|2021-06-17 05:46:50|2426.74|2413.74|2425.85|2412.85|2426.74|2413.74|2425.8|2412.8|34
1623908820000|2021-06-17 05:47:00|2425.84|2412.84|2427.11|2414.11|2427.14|2414.14|2425.81|2412.81|32
1623908830000|2021-06-17 05:47:10|2427.14|2414.14|2427.13|2414.13|2427.14|2414.14|2426.98|2413.98|19
1623908840000|2021-06-17 05:47:20|2427.14|2414.14|2426.96|2413.96|2427.26|2414.26|2426.86|2413.86|35
1623908850000|2021-06-17 05:47:30|2426.97|2413.97|2427.14|2414.14|2427.21|2414.21|2426.94|2413.94|30
1623908860000|2021-06-17 05:47:40|2427.13|2414.13|2427.21|2414.21|2427.26|2414.26|2427.13|2414.13|19
1623908870000|2021-06-17 05:47:50|2427.2|2414.2|2427.15|2414.15|2427.22|2414.22|2427.1|2414.1|30
1623908880000|2021-06-17 05:48:00|2427.1|2414.1|2428.2|2415.2|2428.75|2415.75|2427.1|2414.1|36
1623908890000|2021-06-17 05:48:10|2428.35|2415.35|2428.72|2415.72|2428.8|2415.8|2428.2|2415.2|32
1623908900000|2021-06-17 05:48:20|2428.73|2415.73|2428.81|2415.81|2429|2416|2428.39|2415.39|31
1623908910000|2021-06-17 05:48:30|2428.86|2415.86|2429.31|2416.31|2429.37|2416.37|2428.86|2415.86|24
1623908920000|2021-06-17 05:48:40|2429.08|2416.08|2429.53|2416.53|2429.53|2416.53|2429.03|2416.03|25
1623908930000|2021-06-17 05:48:50|2429.52|2416.52|2429.6|2416.6|2429.64|2416.64|2429.52|2416.52|18
1623908940000|2021-06-17 05:49:00|2429.61|2416.61|2429.27|2416.27|2430.05|2417.05|2429.14|2416.14|34
1623908950000|2021-06-17 05:49:10|2429.24|2416.24|2430.35|2417.35|2430.4|2417.4|2428.74|2415.74|26
1623908960000|2021-06-17 05:49:20|2430.33|2417.33|2430.29|2417.29|2430.35|2417.35|2430.28|2417.28|6
1623908970000|2021-06-17 05:49:30|2430.28|2417.28|2430.39|2417.39|2430.4|2417.4|2430.28|2417.28|12
1623908980000|2021-06-17 05:49:40|2430.4|2417.4|2429.47|2416.47|2430.4|2417.4|2429.45|2416.45|36
1623908990000|2021-06-17 05:49:50|2429.49|2416.49|2429.7|2416.7|2429.7|2416.7|2429.27|2416.27|28
1623909000000|2021-06-17 05:50:00|2429.72|2416.72|2430.37|2417.37|2430.77|2417.77|2429.72|2416.72|37
1623909010000|2021-06-17 05:50:10|2430.27|2417.27|2430.33|2417.33|2430.5|2417.5|2430.26|2417.26|30
1623909020000|2021-06-17 05:50:20|2430.41|2417.41|2430.32|2417.32|2430.53|2417.53|2430.25|2417.25|23
1623909030000|2021-06-17 05:50:30|2430.4|2417.4|2428.74|2415.74|2430.4|2417.4|2427.47|2414.47|32
1623909040000|2021-06-17 05:50:40|2428.72|2415.72|2428.84|2415.84|2428.95|2415.95|2428.65|2415.65|23
1623909050000|2021-06-17 05:50:50|2428.81|2415.81|2428.83|2415.83|2428.89|2415.89|2428.69|2415.69|20
1623909060000|2021-06-17 05:51:00|2428.82|2415.82|2428.91|2415.91|2429.3|2416.3|2428.81|2415.81|30
1623909070000|2021-06-17 05:51:10|2428.96|2415.96|2428.38|2415.38|2428.96|2415.96|2428.32|2415.32|29
1623909080000|2021-06-17 05:51:20|2428.35|2415.35|2430.09|2417.09|2430.12|2417.12|2428.04|2415.04|30
1623909090000|2021-06-17 05:51:30|2430.1|2417.1|2430.07|2417.07|2430.18|2417.18|2429.89|2416.89|33
1623909100000|2021-06-17 05:51:40|2430.1|2417.1|2429.67|2416.67|2430.17|2417.17|2429.65|2416.65|32
1623909110000|2021-06-17 05:51:50|2429.62|2416.62|2429.72|2416.72|2430.06|2417.06|2429.34|2416.34|32
1623909120000|2021-06-17 05:52:00|2429.61|2416.61|2429.85|2416.85|2429.87|2416.87|2429.5|2416.5|35
1623909130000|2021-06-17 05:52:10|2429.82|2416.82|2429.86|2416.86|2429.88|2416.88|2429.75|2416.75|29
1623909140000|2021-06-17 05:52:20|2429.89|2416.89|2428.87|2415.87|2429.9|2416.9|2428.87|2415.87|33
1623909150000|2021-06-17 05:52:30|2428.83|2415.83|2428.8|2415.8|2429.05|2416.05|2428.73|2415.73|25
1623909160000|2021-06-17 05:52:40|2428.79|2415.79|2428.92|2415.92|2428.92|2415.92|2428.79|2415.79|4
1623909170000|2021-06-17 05:52:50|2428.95|2415.95|2428.87|2415.87|2428.95|2415.95|2428.82|2415.82|10
1623909180000|2021-06-17 05:53:00|2428.85|2415.85|2427.65|2414.65|2428.87|2415.87|2427.59|2414.59|22
1623909190000|2021-06-17 05:53:10|2427.64|2414.64|2427.46|2414.46|2427.72|2414.72|2427.38|2414.38|30
1623909200000|2021-06-17 05:53:20|2427.45|2414.45|2426.76|2413.76|2427.49|2414.49|2426.76|2413.76|33
1623909210000|2021-06-17 05:53:30|2426.77|2413.77|2426.69|2413.69|2427.13|2414.13|2426.68|2413.68|29
1623909220000|2021-06-17 05:53:40|2426.71|2413.71|2426.65|2413.65|2426.76|2413.76|2426.53|2413.53|23
1623909230000|2021-06-17 05:53:50|2426.59|2413.59|2426.61|2413.61|2426.78|2413.78|2426.57|2413.57|31
1623909240000|2021-06-17 05:54:00|2426.55|2413.55|2428.53|2415.53|2428.56|2415.56|2426.52|2413.52|37
1623909250000|2021-06-17 05:54:10|2428.5|2415.5|2428.47|2415.47|2428.64|2415.64|2428.45|2415.45|33
1623909260000|2021-06-17 05:54:20|2428.48|2415.48|2426.87|2413.87|2428.48|2415.48|2426.87|2413.87|21
1623909270000|2021-06-17 05:54:30|2427.14|2414.14|2427.22|2414.22|2427.3|2414.3|2427.14|2414.14|12
1623909280000|2021-06-17 05:54:40|2427.23|2414.23|2427.25|2414.25|2427.25|2414.25|2427.22|2414.22|5
1623909290000|2021-06-17 05:54:50|2427.28|2414.28|2427.37|2414.37|2427.41|2414.41|2427.25|2414.25|12
1623909300000|2021-06-17 05:55:00|2427.28|2414.28|2428.23|2415.23|2428.25|2415.25|2427.28|2414.28|13
1623909310000|2021-06-17 05:55:10|2428.11|2415.11|2428.19|2415.19|2428.32|2415.32|2428.11|2415.11|9
1623909320000|2021-06-17 05:55:20|2428.11|2415.11|2427.41|2414.41|2428.16|2415.16|2427.41|2414.41|25
1623909330000|2021-06-17 05:55:30|2427.38|2414.38|2426.81|2413.81|2427.38|2414.38|2426.69|2413.69|26
1623909340000|2021-06-17 05:55:40|2426.74|2413.74|2424.99|2411.99|2426.85|2413.85|2424.98|2411.98|27
1623909350000|2021-06-17 05:55:50|2424.94|2411.94|2424.63|2411.63|2424.98|2411.98|2424.63|2411.63|9
1623909360000|2021-06-17 05:56:00|2424.17|2411.17|2424.52|2411.52|2424.91|2411.91|2424.17|2411.17|18
1623909370000|2021-06-17 05:56:10|2424.55|2411.55|2424.49|2411.49|2424.85|2411.85|2424.49|2411.49|10
1623909380000|2021-06-17 05:56:20|2424.51|2411.51|2423.62|2410.62|2424.54|2411.54|2423.62|2410.62|18
1623909390000|2021-06-17 05:56:30|2423.53|2410.53|2424.28|2411.28|2424.76|2411.76|2423.53|2410.53|20
1623909400000|2021-06-17 05:56:40|2424.37|2411.37|2424.84|2411.84|2424.84|2411.84|2424.37|2411.37|28
1623909410000|2021-06-17 05:56:50|2424.79|2411.79|2424.64|2411.64|2424.8|2411.8|2424.55|2411.55|23
1623909420000|2021-06-17 05:57:00|2424.63|2411.63|2422.82|2409.82|2424.66|2411.66|2422.64|2409.64|32
1623909430000|2021-06-17 05:57:10|2422.76|2409.76|2422.98|2409.98|2423.09|2410.09|2422.76|2409.76|28
1623909440000|2021-06-17 05:57:20|2422.88|2409.88|2423.15|2410.15|2423.15|2410.15|2421.61|2408.61|36
1623909450000|2021-06-17 05:57:30|2423.13|2410.13|2423.29|2410.29|2423.42|2410.42|2423.02|2410.02|27
1623909460000|2021-06-17 05:57:40|2423.28|2410.28|2422.83|2409.83|2423.31|2410.31|2422.24|2409.24|23
1623909470000|2021-06-17 05:57:50|2422.66|2409.66|2421.94|2408.94|2422.71|2409.71|2421.62|2408.62|25
1623909480000|2021-06-17 05:58:00|2421.86|2408.86|2422.39|2409.39|2422.39|2409.39|2421.63|2408.63|23
1623909490000|2021-06-17 05:58:10|2422.13|2409.13|2421.98|2408.98|2423.11|2410.11|2421.98|2408.98|27
1623909500000|2021-06-17 05:58:20|2422|2409|2421.61|2408.61|2422.1|2409.1|2421.61|2408.61|30
1623909510000|2021-06-17 05:58:30|2421.59|2408.59|2422.47|2409.47|2422.5|2409.5|2421.58|2408.58|25
1623909520000|2021-06-17 05:58:40|2422.46|2409.46|2422.66|2409.66|2422.67|2409.67|2422.31|2409.31|31
1623909530000|2021-06-17 05:58:50|2422.57|2409.57|2422.66|2409.66|2422.7|2409.7|2422.57|2409.57|22
1623909540000|2021-06-17 05:59:00|2422.67|2409.67|2421.81|2408.81|2422.71|2409.71|2421.76|2408.76|30
1623909550000|2021-06-17 05:59:10|2421.87|2408.87|2421.73|2408.73|2421.97|2408.97|2421.68|2408.68|33
1623909560000|2021-06-17 05:59:20|2421.79|2408.79|2421.75|2408.75|2421.88|2408.88|2421.72|2408.72|19
1623909570000|2021-06-17 05:59:30|2421.74|2408.74|2421.64|2408.64|2421.8|2408.8|2421.64|2408.64|21
1623909580000|2021-06-17 05:59:40|2421.63|2408.63|2421.68|2408.68|2421.74|2408.74|2421.55|2408.55|11
1623909590000|2021-06-17 05:59:50|2421.71|2408.71|2421.68|2408.68|2421.77|2408.77|2421.58|2408.58|29
1623909600000|2021-06-17 06:00:00|2421.73|2408.73|2423.08|2410.08|2423.46|2410.46|2421.73|2408.73|36
1623909610000|2021-06-17 06:00:10|2423.07|2410.07|2424.14|2411.14|2424.37|2411.37|2423.07|2410.07|37
1623909620000|2021-06-17 06:00:20|2424.21|2411.21|2423.97|2410.97|2424.44|2411.44|2423.51|2410.51|35
1623909630000|2021-06-17 06:00:30|2423.96|2410.96|2424.5|2411.5|2424.95|2411.95|2423.8|2410.8|36
1623909640000|2021-06-17 06:00:40|2424.47|2411.47|2425.57|2412.57|2425.61|2412.61|2424.45|2411.45|29
1623909650000|2021-06-17 06:00:50|2425.62|2412.62|2425.59|2412.59|2425.95|2412.95|2425.58|2412.58|34
1623909660000|2021-06-17 06:01:00|2425.58|2412.58|2424.71|2411.71|2425.89|2412.89|2424.71|2411.71|15
1623909670000|2021-06-17 06:01:10|2424.66|2411.66|2423.8|2410.8|2424.66|2411.66|2423.78|2410.78|34
1623909680000|2021-06-17 06:01:20|2423.75|2410.75|2423.29|2410.29|2423.75|2410.75|2423.09|2410.09|24
1623909690000|2021-06-17 06:01:30|2423.3|2410.3|2423.33|2410.33|2423.35|2410.35|2423.19|2410.19|22
1623909700000|2021-06-17 06:01:40|2423.36|2410.36|2424.25|2411.25|2424.43|2411.43|2423.36|2410.36|22
1623909710000|2021-06-17 06:01:50|2424.23|2411.23|2424.08|2411.08|2424.23|2411.23|2424.05|2411.05|16
1623909720000|2021-06-17 06:02:00|2423.95|2410.95|2424.11|2411.11|2424.19|2411.19|2423.94|2410.94|16
1623909730000|2021-06-17 06:02:10|2424.01|2411.01|2423.52|2410.52|2424.01|2411.01|2423.52|2410.52|12
1623909740000|2021-06-17 06:02:20|2423.57|2410.57|2424.35|2411.35|2424.36|2411.36|2423.57|2410.57|28
1623909750000|2021-06-17 06:02:30|2424.36|2411.36|2424.69|2411.69|2424.69|2411.69|2424.33|2411.33|31
1623909760000|2021-06-17 06:02:40|2424.82|2411.82|2425.2|2412.2|2425.35|2412.35|2424.82|2411.82|27
1623909770000|2021-06-17 06:02:50|2425.3|2412.3|2424.67|2411.67|2425.36|2412.36|2424.37|2411.37|36
1623909780000|2021-06-17 06:03:00|2424.58|2411.58|2425.72|2412.72|2425.86|2412.86|2424.5|2411.5|31
1623909790000|2021-06-17 06:03:10|2425.86|2412.86|2425.68|2412.68|2425.86|2412.86|2425.54|2412.54|24
1623909800000|2021-06-17 06:03:20|2425.67|2412.67|2426.43|2413.43|2426.43|2413.43|2425.53|2412.53|23
1623909810000|2021-06-17 06:03:30|2426.42|2413.42|2425.82|2412.82|2426.42|2413.42|2425.81|2412.81|28
1623909820000|2021-06-17 06:03:40|2425.8|2412.8|2425.26|2412.26|2425.87|2412.87|2425.26|2412.26|31
1623909830000|2021-06-17 06:03:50|2425.27|2412.27|2425.34|2412.34|2425.49|2412.49|2425.05|2412.05|33
1623909840000|2021-06-17 06:04:00|2425.35|2412.35|2425.45|2412.45|2425.46|2412.46|2425.31|2412.31|27
1623909850000|2021-06-17 06:04:10|2425.39|2412.39|2425.73|2412.73|2425.73|2412.73|2425.28|2412.28|30
1623909860000|2021-06-17 06:04:20|2425.74|2412.74|2426.49|2413.49|2426.59|2413.59|2425.64|2412.64|22
1623909870000|2021-06-17 06:04:30|2426.46|2413.46|2426.45|2413.45|2426.63|2413.63|2426.15|2413.15|31
1623909880000|2021-06-17 06:04:40|2426.41|2413.41|2426.55|2413.55|2426.57|2413.57|2426.39|2413.39|15
1623909890000|2021-06-17 06:04:50|2426.53|2413.53|2426.45|2413.45|2426.61|2413.61|2426.34|2413.34|25
1623909900000|2021-06-17 06:05:00|2426.44|2413.44|2426.46|2413.46|2427.18|2414.18|2426.38|2413.38|33
1623909910000|2021-06-17 06:05:10|2426.47|2413.47|2427.29|2414.29|2427.29|2414.29|2426.47|2413.47|35
1623909920000|2021-06-17 06:05:20|2427.36|2414.36|2427.5|2414.5|2427.84|2414.84|2427.36|2414.36|32
1623909930000|2021-06-17 06:05:30|2427.56|2414.56|2427.77|2414.77|2427.77|2414.77|2427.55|2414.55|20
1623909940000|2021-06-17 06:05:40|2427.76|2414.76|2427.75|2414.75|2427.83|2414.83|2427.69|2414.69|26
1623909950000|2021-06-17 06:05:50|2427.74|2414.74|2428.71|2415.71|2429.63|2416.63|2427.38|2414.38|37
1623909960000|2021-06-17 06:06:00|2428.64|2415.64|2429.5|2416.5|2429.67|2416.67|2428.59|2415.59|33
1623909970000|2021-06-17 06:06:10|2429.49|2416.49|2429.51|2416.51|2429.63|2416.63|2429.41|2416.41|35
1623909980000|2021-06-17 06:06:20|2429.53|2416.53|2429.63|2416.63|2429.63|2416.63|2428.95|2415.95|29
1623909990000|2021-06-17 06:06:30|2429.61|2416.61|2429.27|2416.27|2429.62|2416.62|2428.99|2415.99|31
1623910000000|2021-06-17 06:06:40|2429.36|2416.36|2429.66|2416.66|2429.69|2416.69|2428.97|2415.97|26
1623910010000|2021-06-17 06:06:50|2429.64|2416.64|2429.64|2416.64|2429.75|2416.75|2429|2416|22
1623910020000|2021-06-17 06:07:00|2429.6|2416.6|2427.96|2414.96|2429.6|2416.6|2427.96|2414.96|34
1623910030000|2021-06-17 06:07:10|2427.9|2414.9|2428.53|2415.53|2428.63|2415.63|2427.86|2414.86|33
1623910040000|2021-06-17 06:07:20|2428.52|2415.52|2428.24|2415.24|2428.57|2415.57|2428.24|2415.24|27
1623910050000|2021-06-17 06:07:30|2428.16|2415.16|2427.76|2414.76|2428.18|2415.18|2427.76|2414.76|19
1623910060000|2021-06-17 06:07:40|2427.75|2414.75|2428.53|2415.53|2428.6|2415.6|2427.67|2414.67|21
1623910070000|2021-06-17 06:07:50|2428.55|2415.55|2427.91|2414.91|2428.58|2415.58|2427.91|2414.91|29
1623910080000|2021-06-17 06:08:00|2427.87|2414.87|2428.21|2415.21|2428.37|2415.37|2427.87|2414.87|19
1623910090000|2021-06-17 06:08:10|2428.23|2415.23|2428.28|2415.28|2428.43|2415.43|2428.05|2415.05|27
1623910100000|2021-06-17 06:08:20|2428.25|2415.25|2427.89|2414.89|2428.25|2415.25|2427.89|2414.89|19
1623910110000|2021-06-17 06:08:30|2427.88|2414.88|2427.56|2414.56|2428.1|2415.1|2427.48|2414.48|23
1623910120000|2021-06-17 06:08:40|2427.6|2414.6|2428.89|2415.89|2429.06|2416.06|2427.59|2414.59|31
1623910130000|2021-06-17 06:08:50|2428.88|2415.88|2429.09|2416.09|2429.09|2416.09|2428.88|2415.88|24
1623910140000|2021-06-17 06:09:00|2429.08|2416.08|2429.38|2416.38|2429.38|2416.38|2428.97|2415.97|25
1623910150000|2021-06-17 06:09:10|2429.36|2416.36|2428.52|2415.52|2429.39|2416.39|2428.44|2415.44|10
1623910160000|2021-06-17 06:09:20|2428.53|2415.53|2428.53|2415.53|2428.53|2415.53|2428.53|2415.53|1
1623910170000|2021-06-17 06:09:30|2428.5|2415.5|2428.42|2415.42|2428.53|2415.53|2428.42|2415.42|6
1623910180000|2021-06-17 06:09:40|2428.39|2415.39|2428.39|2415.39|2428.51|2415.51|2428.36|2415.36|21
1623910190000|2021-06-17 06:09:50|2428.44|2415.44|2427.61|2414.61|2428.44|2415.44|2427.43|2414.43|34
1623910200000|2021-06-17 06:10:00|2427.6|2414.6|2428.35|2415.35|2428.42|2415.42|2427.22|2414.22|32
1623910210000|2021-06-17 06:10:10|2428.33|2415.33|2428.36|2415.36|2428.41|2415.41|2428.23|2415.23|20
1623910220000|2021-06-17 06:10:20|2428.31|2415.31|2428.14|2415.14|2428.36|2415.36|2428.14|2415.14|28
1623910230000|2021-06-17 06:10:30|2428.2|2415.2|2427.91|2414.91|2428.31|2415.31|2427.91|2414.91|27
1623910240000|2021-06-17 06:10:40|2427.85|2414.85|2427.78|2414.78|2427.86|2414.86|2427.67|2414.67|13
1623910250000|2021-06-17 06:10:50|2427.76|2414.76|2427.8|2414.8|2427.8|2414.8|2427.73|2414.73|9
1623910260000|2021-06-17 06:11:00|2427.85|2414.85|2428.55|2415.55|2428.71|2415.71|2427.83|2414.83|34
1623910270000|2021-06-17 06:11:10|2428.57|2415.57|2427.81|2414.81|2428.74|2415.74|2427.81|2414.81|32
1623910280000|2021-06-17 06:11:20|2427.63|2414.63|2427.17|2414.17|2427.63|2414.63|2427.07|2414.07|26
1623910290000|2021-06-17 06:11:30|2427.23|2414.23|2427.24|2414.24|2427.3|2414.3|2427.13|2414.13|22
1623910300000|2021-06-17 06:11:40|2427.3|2414.3|2427.82|2414.82|2427.87|2414.87|2427.2|2414.2|21
1623910310000|2021-06-17 06:11:50|2427.83|2414.83|2427.7|2414.7|2427.94|2414.94|2427.63|2414.63|27
1623910320000|2021-06-17 06:12:00|2427.78|2414.78|2427.69|2414.69|2427.78|2414.78|2427.43|2414.43|25
1623910330000|2021-06-17 06:12:10|2427.65|2414.65|2427.89|2414.89|2427.9|2414.9|2427.65|2414.65|24
1623910340000|2021-06-17 06:12:20|2427.91|2414.91|2427.86|2414.86|2427.96|2414.96|2427.85|2414.85|6
1623910350000|2021-06-17 06:12:30|2427.82|2414.82|2427.4|2414.4|2427.86|2414.86|2427.08|2414.08|28
1623910360000|2021-06-17 06:12:40|2427.36|2414.36|2427.29|2414.29|2427.48|2414.48|2427.17|2414.17|29
1623910370000|2021-06-17 06:12:50|2427.41|2414.41|2426.94|2413.94|2427.48|2414.48|2426.85|2413.85|25
1623910380000|2021-06-17 06:13:00|2427.01|2414.01|2427.37|2414.37|2427.37|2414.37|2426.33|2413.33|24
1623910390000|2021-06-17 06:13:10|2427.3|2414.3|2427.27|2414.27|2427.32|2414.32|2427.14|2414.14|21
1623910400000|2021-06-17 06:13:20|2427.24|2414.24|2427.93|2414.93|2428.01|2415.01|2427.16|2414.16|23
1623910410000|2021-06-17 06:13:30|2427.92|2414.92|2427.26|2414.26|2428|2415|2427.26|2414.26|24
1623910420000|2021-06-17 06:13:40|2427.44|2414.44|2427.48|2414.48|2427.55|2414.55|2427.34|2414.34|18
1623910430000|2021-06-17 06:13:50|2427.4|2414.4|2427.49|2414.49|2427.52|2414.52|2427.31|2414.31|15
1623910440000|2021-06-17 06:14:00|2427.47|2414.47|2427.65|2414.65|2427.98|2414.98|2427.47|2414.47|36
1623910450000|2021-06-17 06:14:10|2427.69|2414.69|2427.78|2414.78|2427.95|2414.95|2427.62|2414.62|34
1623910460000|2021-06-17 06:14:20|2427.73|2414.73|2427.66|2414.66|2427.76|2414.76|2427.62|2414.62|33
1623910470000|2021-06-17 06:14:30|2427.7|2414.7|2427.62|2414.62|2427.7|2414.7|2427.61|2414.61|24
1623910480000|2021-06-17 06:14:40|2427.61|2414.61|2427.64|2414.64|2427.74|2414.74|2427.57|2414.57|18
1623910490000|2021-06-17 06:14:50|2427.62|2414.62|2427.98|2414.98|2428.03|2415.03|2427.56|2414.56|24
1623910500000|2021-06-17 06:15:00|2427.99|2414.99|2428.25|2415.25|2428.25|2415.25|2427.94|2414.94|24
1623910510000|2021-06-17 06:15:10|2428.27|2415.27|2427.24|2414.24|2428.29|2415.29|2427.21|2414.21|30
1623910520000|2021-06-17 06:15:20|2427.22|2414.22|2427.24|2414.24|2427.34|2414.34|2426.65|2413.65|24
1623910530000|2021-06-17 06:15:30|2427.21|2414.21|2427.13|2414.13|2427.4|2414.4|2427.1|2414.1|31
1623910540000|2021-06-17 06:15:40|2427.14|2414.14|2427.09|2414.09|2427.28|2414.28|2426.98|2413.98|30
1623910550000|2021-06-17 06:15:50|2427.01|2414.01|2427.14|2414.14|2427.23|2414.23|2426.96|2413.96|31
1623910560000|2021-06-17 06:16:00|2427.16|2414.16|2426.95|2413.95|2427.16|2414.16|2426.9|2413.9|26
1623910570000|2021-06-17 06:16:10|2426.93|2413.93|2426.83|2413.83|2427.03|2414.03|2426.83|2413.83|24
1623910580000|2021-06-17 06:16:20|2426.69|2413.69|2425.45|2412.45|2426.69|2413.69|2425.17|2412.17|24
1623910590000|2021-06-17 06:16:30|2425.44|2412.44|2425.84|2412.84|2425.84|2412.84|2425.37|2412.37|23
1623910600000|2021-06-17 06:16:40|2425.83|2412.83|2425.8|2412.8|2425.98|2412.98|2425.77|2412.77|19
1623910610000|2021-06-17 06:16:50|2425.79|2412.79|2425.88|2412.88|2425.91|2412.91|2425.7|2412.7|34
1623910620000|2021-06-17 06:17:00|2425.85|2412.85|2425.85|2412.85|2425.95|2412.95|2425.76|2412.76|33
1623910630000|2021-06-17 06:17:10|2425.84|2412.84|2425.74|2412.74|2425.94|2412.94|2425.71|2412.71|25
1623910640000|2021-06-17 06:17:20|2425.73|2412.73|2426.05|2413.05|2426.06|2413.06|2425.56|2412.56|25
1623910650000|2021-06-17 06:17:30|2426.03|2413.03|2425.8|2412.8|2426.06|2413.06|2425.8|2412.8|27
1623910660000|2021-06-17 06:17:40|2425.78|2412.78|2425.32|2412.32|2425.8|2412.8|2424.95|2411.95|29
1623910670000|2021-06-17 06:17:50|2425.33|2412.33|2425.19|2412.19|2425.65|2412.65|2425.19|2412.19|31
1623910680000|2021-06-17 06:18:00|2425.24|2412.24|2425.61|2412.61|2425.77|2412.77|2425.21|2412.21|28
1623910690000|2021-06-17 06:18:10|2425.62|2412.62|2425.11|2412.11|2425.62|2412.62|2425.11|2412.11|26
1623910700000|2021-06-17 06:18:20|2424.91|2411.91|2425|2412|2425|2412|2424.68|2411.68|31
1623910710000|2021-06-17 06:18:30|2425.02|2412.02|2424.32|2411.32|2425.03|2412.03|2424.21|2411.21|25
1623910720000|2021-06-17 06:18:40|2424.31|2411.31|2424.01|2411.01|2424.31|2411.31|2423.97|2410.97|16
1623910730000|2021-06-17 06:18:50|2424.48|2411.48|2424.51|2411.51|2424.85|2411.85|2424.48|2411.48|32
1623910740000|2021-06-17 06:19:00|2424.45|2411.45|2424.81|2411.81|2424.83|2411.83|2424.21|2411.21|26
1623910750000|2021-06-17 06:19:10|2424.65|2411.65|2424.02|2411.02|2424.84|2411.84|2424.02|2411.02|23
1623910760000|2021-06-17 06:19:20|2424.01|2411.01|2423.92|2410.92|2424.15|2411.15|2423.92|2410.92|19
1623910770000|2021-06-17 06:19:30|2423.95|2410.95|2425.44|2412.44|2425.44|2412.44|2423.93|2410.93|24
1623910780000|2021-06-17 06:19:40|2425.41|2412.41|2425.67|2412.67|2425.89|2412.89|2425.16|2412.16|37
1623910790000|2021-06-17 06:19:50|2425.71|2412.71|2425.77|2412.77|2425.8|2412.8|2425.65|2412.65|31
1623910800000|2021-06-17 06:20:00|2425.75|2412.75|2426.85|2413.85|2426.85|2413.85|2425.71|2412.71|33
1623910810000|2021-06-17 06:20:10|2426.84|2413.84|2426.83|2413.83|2426.97|2413.97|2426.35|2413.35|35
1623910820000|2021-06-17 06:20:20|2426.86|2413.86|2428.21|2415.21|2428.24|2415.24|2426.83|2413.83|37
1623910830000|2021-06-17 06:20:30|2428.2|2415.2|2428.62|2415.62|2428.62|2415.62|2428.07|2415.07|35
1623910840000|2021-06-17 06:20:40|2429.04|2416.04|2429|2416|2429.06|2416.06|2428.82|2415.82|35
1623910850000|2021-06-17 06:20:50|2429.02|2416.02|2429.19|2416.19|2429.21|2416.21|2428.91|2415.91|36
1623910860000|2021-06-17 06:21:00|2428.93|2415.93|2429.61|2416.61|2429.61|2416.61|2428.86|2415.86|25
1623910870000|2021-06-17 06:21:10|2429.52|2416.52|2429.5|2416.5|2429.59|2416.59|2429.4|2416.4|24
1623910880000|2021-06-17 06:21:20|2429.49|2416.49|2429.81|2416.81|2430.34|2417.34|2429.46|2416.46|26
1623910890000|2021-06-17 06:21:30|2429.7|2416.7|2430.28|2417.28|2430.38|2417.38|2429.53|2416.53|30
1623910900000|2021-06-17 06:21:40|2430.26|2417.26|2430.99|2417.99|2431|2418|2430.2|2417.2|31
1623910910000|2021-06-17 06:21:50|2431.04|2418.04|2430.8|2417.8|2431.11|2418.11|2430.67|2417.67|35
1623910920000|2021-06-17 06:22:00|2430.83|2417.83|2432.17|2419.17|2432.31|2419.31|2430.68|2417.68|33
1623910930000|2021-06-17 06:22:10|2432.15|2419.15|2432.19|2419.19|2432.39|2419.39|2431.97|2418.97|20
1623910940000|2021-06-17 06:22:20|2431.92|2418.92|2432.68|2419.68|2432.99|2419.99|2431.68|2418.68|38
1623910950000|2021-06-17 06:22:30|2432.62|2419.62|2432.56|2419.56|2433.03|2420.03|2432.54|2419.54|31
1623910960000|2021-06-17 06:22:40|2432.58|2419.58|2432.39|2419.39|2432.58|2419.58|2431.99|2418.99|34
1623910970000|2021-06-17 06:22:50|2432.38|2419.38|2432.73|2419.73|2432.85|2419.85|2432.14|2419.14|31
1623910980000|2021-06-17 06:23:00|2432.74|2419.74|2433.58|2420.58|2433.58|2420.58|2432.68|2419.68|25
1623910990000|2021-06-17 06:23:10|2433.56|2420.56|2433.93|2420.93|2434.87|2421.87|2433.56|2420.56|33
1623911000000|2021-06-17 06:23:20|2433.88|2420.88|2434.26|2421.26|2434.46|2421.46|2433.69|2420.69|27
1623911010000|2021-06-17 06:23:30|2434.25|2421.25|2434.21|2421.21|2434.4|2421.4|2434.07|2421.07|18
1623911020000|2021-06-17 06:23:40|2434.2|2421.2|2433.55|2420.55|2434.2|2421.2|2433.51|2420.51|30
1623911030000|2021-06-17 06:23:50|2433.57|2420.57|2434.35|2421.35|2434.38|2421.38|2433.41|2420.41|26
1623911040000|2021-06-17 06:24:00|2434.37|2421.37|2434.91|2421.91|2434.91|2421.91|2434.35|2421.35|26
1623911050000|2021-06-17 06:24:10|2434.94|2421.94|2434.92|2421.92|2435.26|2422.26|2434.77|2421.77|33
1623911060000|2021-06-17 06:24:20|2434.9|2421.9|2434.16|2421.16|2434.9|2421.9|2434.16|2421.16|26
1623911070000|2021-06-17 06:24:30|2434.25|2421.25|2434.17|2421.17|2434.49|2421.49|2434.17|2421.17|23
1623911080000|2021-06-17 06:24:40|2434.24|2421.24|2434|2421|2434.24|2421.24|2433.89|2420.89|10
1623911090000|2021-06-17 06:24:50|2433.91|2420.91|2433.99|2420.99|2433.99|2420.99|2433.91|2420.91|3
1623911100000|2021-06-17 06:25:00|2433.9|2420.9|2434.65|2421.65|2434.68|2421.68|2433.87|2420.87|17
1623911110000|2021-06-17 06:25:10|2434.68|2421.68|2435.21|2422.21|2435.36|2422.36|2434.63|2421.63|22
1623911120000|2021-06-17 06:25:20|2435.19|2422.19|2435.08|2422.08|2435.26|2422.26|2435.01|2422.01|21
1623911130000|2021-06-17 06:25:30|2435.09|2422.09|2435.25|2422.25|2435.25|2422.25|2435.09|2422.09|10
1623911140000|2021-06-17 06:25:40|2435.26|2422.26|2435.57|2422.57|2435.91|2422.91|2435.18|2422.18|27
1623911150000|2021-06-17 06:25:50|2435.58|2422.58|2440.7|2427.7|2440.74|2427.74|2435.58|2422.58|34
1623911160000|2021-06-17 06:26:00|2440.58|2427.58|2440.35|2427.35|2440.87|2427.87|2440.35|2427.35|32
1623911170000|2021-06-17 06:26:10|2439.85|2426.85|2441.78|2428.78|2442.01|2429.01|2439.68|2426.68|32
1623911180000|2021-06-17 06:26:20|2441.3|2428.3|2438.54|2425.54|2441.31|2428.31|2438.43|2425.43|34
1623911190000|2021-06-17 06:26:30|2438.68|2425.68|2440.21|2427.21|2440.46|2427.46|2438.51|2425.51|36
1623911200000|2021-06-17 06:26:40|2440.68|2427.68|2442.27|2429.27|2442.35|2429.35|2440.68|2427.68|34
1623911210000|2021-06-17 06:26:50|2442.29|2429.29|2442.6|2429.6|2442.87|2429.87|2441.97|2428.97|34
1623911220000|2021-06-17 06:27:00|2442.68|2429.68|2442.12|2429.12|2443.4|2430.4|2441.8|2428.8|33
1623911230000|2021-06-17 06:27:10|2441.95|2428.95|2441.39|2428.39|2442.38|2429.38|2441.39|2428.39|33
1623911240000|2021-06-17 06:27:20|2441.42|2428.42|2441.89|2428.89|2441.89|2428.89|2441.17|2428.17|17
1623911250000|2021-06-17 06:27:30|2441.76|2428.76|2441.63|2428.63|2441.78|2428.78|2441.62|2428.62|25
1623911260000|2021-06-17 06:27:40|2441.67|2428.67|2442.09|2429.09|2442.2|2429.2|2441.67|2428.67|16
1623911270000|2021-06-17 06:27:50|2442.06|2429.06|2442.06|2429.06|2442.34|2429.34|2442|2429|17
1623911280000|2021-06-17 06:28:00|2442.07|2429.07|2442.02|2429.02|2442.58|2429.58|2442.02|2429.02|22
1623911290000|2021-06-17 06:28:10|2441.78|2428.78|2443|2430|2443.38|2430.38|2441.5|2428.5|32
1623911300000|2021-06-17 06:28:20|2443.16|2430.16|2443.22|2430.22|2443.34|2430.34|2442.93|2429.93|23
1623911310000|2021-06-17 06:28:30|2443.21|2430.21|2445.4|2432.4|2445.65|2432.65|2442.9|2429.9|33
1623911320000|2021-06-17 06:28:40|2445.34|2432.34|2445.65|2432.65|2446.26|2433.26|2445.3|2432.3|28
1623911330000|2021-06-17 06:28:50|2445.67|2432.67|2444.65|2431.65|2446.01|2433.01|2444.57|2431.57|35
1623911340000|2021-06-17 06:29:00|2444.63|2431.63|2443.12|2430.12|2444.63|2431.63|2443.01|2430.01|34
1623911350000|2021-06-17 06:29:10|2443.04|2430.04|2442.28|2429.28|2443.44|2430.44|2442.08|2429.08|31
1623911360000|2021-06-17 06:29:20|2442.29|2429.29|2441.96|2428.96|2442.55|2429.55|2441.56|2428.56|30
1623911370000|2021-06-17 06:29:30|2442.06|2429.06|2441.67|2428.67|2442.06|2429.06|2441.56|2428.56|23
1623911380000|2021-06-17 06:29:40|2441.58|2428.58|2442.98|2429.98|2442.98|2429.98|2441.47|2428.47|31
1623911390000|2021-06-17 06:29:50|2443|2430|2442.94|2429.94|2443|2430|2442.77|2429.77|23
1623911400000|2021-06-17 06:30:00|2442.96|2429.96|2444.67|2431.67|2444.68|2431.68|2442.96|2429.96|29
1623911410000|2021-06-17 06:30:10|2444.66|2431.66|2443.91|2430.91|2444.69|2431.69|2443.89|2430.89|26
1623911420000|2021-06-17 06:30:20|2443.89|2430.89|2442.17|2429.17|2443.89|2430.89|2442.17|2429.17|31
1623911430000|2021-06-17 06:30:30|2442.16|2429.16|2441.58|2428.58|2442.16|2429.16|2441.58|2428.58|20
1623911440000|2021-06-17 06:30:40|2441.54|2428.54|2441.01|2428.01|2441.55|2428.55|2441.01|2428.01|27
1623911450000|2021-06-17 06:30:50|2441.11|2428.11|2441.14|2428.14|2441.52|2428.52|2441.11|2428.11|27
1623911460000|2021-06-17 06:31:00|2441.2|2428.2|2440.57|2427.57|2441.2|2428.2|2440.19|2427.19|26
1623911470000|2021-06-17 06:31:10|2440.58|2427.58|2440.88|2427.88|2441.62|2428.62|2440.32|2427.32|19
1623911480000|2021-06-17 06:31:20|2441.24|2428.24|2439.92|2426.92|2441.33|2428.33|2439.92|2426.92|29
1623911490000|2021-06-17 06:31:30|2439.97|2426.97|2439.15|2426.15|2440|2427|2439.06|2426.06|22
1623911500000|2021-06-17 06:31:40|2439.08|2426.08|2438.7|2425.7|2439.17|2426.17|2438.7|2425.7|21
1623911510000|2021-06-17 06:31:50|2438.69|2425.69|2439.3|2426.3|2439.31|2426.31|2438.61|2425.61|20
1623911520000|2021-06-17 06:32:00|2439.26|2426.26|2438.5|2425.5|2439.26|2426.26|2438.49|2425.49|24
1623911530000|2021-06-17 06:32:10|2438.51|2425.51|2438.33|2425.33|2438.55|2425.55|2438.27|2425.27|24
1623911540000|2021-06-17 06:32:20|2438.34|2425.34|2438.27|2425.27|2439.32|2426.32|2438.27|2425.27|15
1623911550000|2021-06-17 06:32:30|2438.33|2425.33|2438.42|2425.42|2438.43|2425.43|2438.24|2425.24|12
1623911560000|2021-06-17 06:32:40|2438.8|2425.8|2440.18|2427.18|2440.21|2427.21|2438.39|2425.39|17
1623911570000|2021-06-17 06:32:50|2439.97|2426.97|2439.33|2426.33|2440.12|2427.12|2439.23|2426.23|35
1623911580000|2021-06-17 06:33:00|2439.31|2426.31|2437.98|2424.98|2439.54|2426.54|2437.98|2424.98|23
1623911590000|2021-06-17 06:33:10|2438|2425|2438.05|2425.05|2438.24|2425.24|2437.99|2424.99|22
1623911600000|2021-06-17 06:33:20|2437.99|2424.99|2439.41|2426.41|2439.41|2426.41|2437.97|2424.97|26
1623911610000|2021-06-17 06:33:30|2439.39|2426.39|2439.49|2426.49|2439.55|2426.55|2439|2426|31
1623911620000|2021-06-17 06:33:40|2439.48|2426.48|2440|2427|2440|2427|2439.27|2426.27|28
1623911630000|2021-06-17 06:33:50|2440.08|2427.08|2440.44|2427.44|2440.52|2427.52|2440.08|2427.08|20
1623911640000|2021-06-17 06:34:00|2440.4|2427.4|2439.59|2426.59|2440.4|2427.4|2439.5|2426.5|21
1623911650000|2021-06-17 06:34:10|2439.6|2426.6|2439.49|2426.49|2439.66|2426.66|2439.44|2426.44|31
1623911660000|2021-06-17 06:34:20|2439.51|2426.51|2439.75|2426.75|2439.76|2426.76|2439.43|2426.43|26
1623911670000|2021-06-17 06:34:30|2439.76|2426.76|2439.56|2426.56|2440.05|2427.05|2439.52|2426.52|30
1623911680000|2021-06-17 06:34:40|2439.62|2426.62|2439.96|2426.96|2439.97|2426.97|2439.54|2426.54|32
1623911690000|2021-06-17 06:34:50|2439.9|2426.9|2439.14|2426.14|2440.02|2427.02|2438.4|2425.4|30
1623911700000|2021-06-17 06:35:00|2439.08|2426.08|2439.37|2426.37|2439.54|2426.54|2439.08|2426.08|25
1623911710000|2021-06-17 06:35:10|2439.35|2426.35|2439.25|2426.25|2439.78|2426.78|2439.22|2426.22|22
1623911720000|2021-06-17 06:35:20|2439.3|2426.3|2439.38|2426.38|2439.49|2426.49|2439.13|2426.13|28
1623911730000|2021-06-17 06:35:30|2439.17|2426.17|2439.54|2426.54|2439.94|2426.94|2439.17|2426.17|22
1623911740000|2021-06-17 06:35:40|2439.55|2426.55|2440.31|2427.31|2440.31|2427.31|2439.55|2426.55|30
1623911750000|2021-06-17 06:35:50|2440.32|2427.32|2440.58|2427.58|2440.69|2427.69|2440.27|2427.27|30
1623911760000|2021-06-17 06:36:00|2440.63|2427.63|2441.81|2428.81|2441.86|2428.86|2440.63|2427.63|33
1623911770000|2021-06-17 06:36:10|2441.78|2428.78|2443.21|2430.21|2443.21|2430.21|2441.78|2428.78|31
1623911780000|2021-06-17 06:36:20|2443.2|2430.2|2442.63|2429.63|2443.41|2430.41|2442.32|2429.32|31
1623911790000|2021-06-17 06:36:30|2442.73|2429.73|2443.43|2430.43|2443.43|2430.43|2442.72|2429.72|28
1623911800000|2021-06-17 06:36:40|2443.37|2430.37|2444.1|2431.1|2444.15|2431.15|2443.37|2430.37|26
1623911810000|2021-06-17 06:36:50|2444.12|2431.12|2443.39|2430.39|2444.12|2431.12|2443.32|2430.32|22
1623911820000|2021-06-17 06:37:00|2443.36|2430.36|2443.36|2430.36|2443.58|2430.58|2443.34|2430.34|25
1623911830000|2021-06-17 06:37:10|2443.44|2430.44|2443.55|2430.55|2443.6|2430.6|2443.41|2430.41|25
1623911840000|2021-06-17 06:37:20|2443.54|2430.54|2443.44|2430.44|2443.64|2430.64|2443.43|2430.43|31
1623911850000|2021-06-17 06:37:30|2443.46|2430.46|2443.13|2430.13|2443.51|2430.51|2443.13|2430.13|28
1623911860000|2021-06-17 06:37:40|2443.14|2430.14|2441.97|2428.97|2443.14|2430.14|2441.87|2428.87|30
1623911870000|2021-06-17 06:37:50|2441.96|2428.96|2442.06|2429.06|2442.24|2429.24|2441.81|2428.81|30
1623911880000|2021-06-17 06:38:00|2442.16|2429.16|2441.6|2428.6|2442.16|2429.16|2441.46|2428.46|32
1623911890000|2021-06-17 06:38:10|2441.57|2428.57|2441.8|2428.8|2441.86|2428.86|2441.57|2428.57|27
1623911900000|2021-06-17 06:38:20|2441.79|2428.79|2441.75|2428.75|2441.82|2428.82|2441.68|2428.68|15
1623911910000|2021-06-17 06:38:30|2441.76|2428.76|2441.75|2428.75|2441.79|2428.79|2441.71|2428.71|9
1623911920000|2021-06-17 06:38:40|2441.79|2428.79|2441.64|2428.64|2441.79|2428.79|2441.59|2428.59|17
1623911930000|2021-06-17 06:38:50|2441.7|2428.7|2441.59|2428.59|2441.72|2428.72|2441.56|2428.56|24
1623911940000|2021-06-17 06:39:00|2441.62|2428.62|2442.83|2429.83|2442.84|2429.84|2441.59|2428.59|28
1623911950000|2021-06-17 06:39:10|2442.79|2429.79|2442.77|2429.77|2442.82|2429.82|2442.7|2429.7|20
1623911960000|2021-06-17 06:39:20|2442.76|2429.76|2442.16|2429.16|2442.8|2429.8|2442.1|2429.1|27
1623911970000|2021-06-17 06:39:30|2442.07|2429.07|2442.08|2429.08|2442.09|2429.09|2441.99|2428.99|28
1623911980000|2021-06-17 06:39:40|2442.07|2429.07|2442.1|2429.1|2442.17|2429.17|2442|2429|32
1623911990000|2021-06-17 06:39:50|2442.07|2429.07|2441.74|2428.74|2442.39|2429.39|2441.74|2428.74|25
1623912000000|2021-06-17 06:40:00|2441.77|2428.77|2442.32|2429.32|2442.38|2429.38|2441.69|2428.69|36
1623912010000|2021-06-17 06:40:10|2442.34|2429.34|2443.16|2430.16|2443.16|2430.16|2442.11|2429.11|31
1623912020000|2021-06-17 06:40:20|2443.2|2430.2|2443.05|2430.05|2443.33|2430.33|2443.05|2430.05|22
1623912030000|2021-06-17 06:40:30|2443.04|2430.04|2443.23|2430.23|2443.66|2430.66|2443.01|2430.01|33
1623912040000|2021-06-17 06:40:40|2443.17|2430.17|2443.01|2430.01|2443.17|2430.17|2442.86|2429.86|29
1623912050000|2021-06-17 06:40:50|2442.98|2429.98|2442.4|2429.4|2442.98|2429.98|2441.93|2428.93|32
1623912060000|2021-06-17 06:41:00|2442.41|2429.41|2442.55|2429.55|2442.63|2429.63|2442.14|2429.14|36
1623912070000|2021-06-17 06:41:10|2442.57|2429.57|2443.46|2430.46|2443.46|2430.46|2442.44|2429.44|30
1623912080000|2021-06-17 06:41:20|2443.48|2430.48|2443.23|2430.23|2443.48|2430.48|2443.19|2430.19|19
1623912090000|2021-06-17 06:41:30|2443.33|2430.33|2443.31|2430.31|2443.33|2430.33|2443.12|2430.12|27
1623912100000|2021-06-17 06:41:40|2443.33|2430.33|2443.52|2430.52|2443.67|2430.67|2443.33|2430.33|18
1623912110000|2021-06-17 06:41:50|2443.62|2430.62|2443.7|2430.7|2443.78|2430.78|2443.41|2430.41|22
1623912120000|2021-06-17 06:42:00|2443.82|2430.82|2444.52|2431.52|2444.52|2431.52|2443.79|2430.79|27
1623912130000|2021-06-17 06:42:10|2444.51|2431.51|2444.77|2431.77|2445.22|2432.22|2444.49|2431.49|28
1623912140000|2021-06-17 06:42:20|2444.76|2431.76|2445.08|2432.08|2445.49|2432.49|2444.76|2431.76|31
1623912150000|2021-06-17 06:42:30|2445.09|2432.09|2445.21|2432.21|2445.39|2432.39|2445.05|2432.05|29
1623912160000|2021-06-17 06:42:40|2445.52|2432.52|2444.8|2431.8|2447.08|2434.08|2444.8|2431.8|38
1623912170000|2021-06-17 06:42:50|2444.72|2431.72|2444.92|2431.92|2445.04|2432.04|2444.49|2431.49|30
1623912180000|2021-06-17 06:43:00|2444.96|2431.96|2445.84|2432.84|2446.1|2433.1|2444.84|2431.84|33
1623912190000|2021-06-17 06:43:10|2445.71|2432.71|2445.53|2432.53|2445.71|2432.71|2444.62|2431.62|33
1623912200000|2021-06-17 06:43:20|2445.51|2432.51|2445.42|2432.42|2446.17|2433.17|2445.42|2432.42|38
1623912210000|2021-06-17 06:43:30|2445.46|2432.46|2446.34|2433.34|2446.44|2433.44|2445.46|2432.46|32
1623912220000|2021-06-17 06:43:40|2446.33|2433.33|2446.35|2433.35|2446.35|2433.35|2446.01|2433.01|21
1623912230000|2021-06-17 06:43:50|2446.32|2433.32|2446.75|2433.75|2447.19|2434.19|2446.32|2433.32|20
1623912240000|2021-06-17 06:44:00|2447.03|2434.03|2448.93|2435.93|2448.98|2435.98|2447.03|2434.03|33
1623912250000|2021-06-17 06:44:10|2448.71|2435.71|2448.87|2435.87|2448.92|2435.92|2448|2435|36
1623912260000|2021-06-17 06:44:20|2448.82|2435.82|2447.72|2434.72|2448.91|2435.91|2447.62|2434.62|28
1623912270000|2021-06-17 06:44:30|2447.83|2434.83|2448.49|2435.49|2448.52|2435.52|2447.83|2434.83|32
1623912280000|2021-06-17 06:44:40|2448.36|2435.36|2448.18|2435.18|2448.56|2435.56|2447.97|2434.97|38
1623912290000|2021-06-17 06:44:50|2448.2|2435.2|2448.46|2435.46|2448.49|2435.49|2447.92|2434.92|28
1623912300000|2021-06-17 06:45:00|2448.5|2435.5|2448.33|2435.33|2448.54|2435.54|2448.15|2435.15|32
1623912310000|2021-06-17 06:45:10|2448.17|2435.17|2448.19|2435.19|2448.33|2435.33|2447.77|2434.77|38
1623912320000|2021-06-17 06:45:20|2448.18|2435.18|2447.86|2434.86|2448.19|2435.19|2447.78|2434.78|27
1623912330000|2021-06-17 06:45:30|2447.78|2434.78|2447.66|2434.66|2447.78|2434.78|2446.77|2433.77|34
1623912340000|2021-06-17 06:45:40|2447.68|2434.68|2447.53|2434.53|2447.87|2434.87|2447.43|2434.43|31
1623912350000|2021-06-17 06:45:50|2447.59|2434.59|2447.61|2434.61|2447.62|2434.62|2447.47|2434.47|31
1623912360000|2021-06-17 06:46:00|2447.6|2434.6|2447.08|2434.08|2447.6|2434.6|2446.96|2433.96|24
1623912370000|2021-06-17 06:46:10|2447.1|2434.1|2447.04|2434.04|2447.26|2434.26|2447.04|2434.04|12
1623912380000|2021-06-17 06:46:20|2447.02|2434.02|2447.41|2434.41|2447.45|2434.45|2447.02|2434.02|23
1623912390000|2021-06-17 06:46:30|2447.4|2434.4|2447.44|2434.44|2447.45|2434.45|2447.35|2434.35|17
1623912400000|2021-06-17 06:46:40|2447.43|2434.43|2447.5|2434.5|2447.5|2434.5|2447.36|2434.36|16
1623912410000|2021-06-17 06:46:50|2447.47|2434.47|2447.51|2434.51|2447.72|2434.72|2447.47|2434.47|25
1623912420000|2021-06-17 06:47:00|2447.5|2434.5|2447.48|2434.48|2447.52|2434.52|2447.45|2434.45|17
1623912430000|2021-06-17 06:47:10|2447.7|2434.7|2446.58|2433.58|2447.7|2434.7|2446.55|2433.55|29
1623912440000|2021-06-17 06:47:20|2446.55|2433.55|2446.4|2433.4|2446.57|2433.57|2446.36|2433.36|25
1623912450000|2021-06-17 06:47:30|2446.38|2433.38|2445.74|2432.74|2446.49|2433.49|2445.74|2432.74|24
1623912460000|2021-06-17 06:47:40|2445.75|2432.75|2445.62|2432.62|2445.81|2432.81|2445.62|2432.62|20
1623912470000|2021-06-17 06:47:50|2445.68|2432.68|2445.8|2432.8|2445.93|2432.93|2445.59|2432.59|30
1623912480000|2021-06-17 06:48:00|2445.78|2432.78|2446.91|2433.91|2447.28|2434.28|2445.75|2432.75|28
1623912490000|2021-06-17 06:48:10|2446.95|2433.95|2445.86|2432.86|2446.97|2433.97|2445.53|2432.53|32
1623912500000|2021-06-17 06:48:20|2446.15|2433.15|2445.42|2432.42|2446.15|2433.15|2445.42|2432.42|29
1623912510000|2021-06-17 06:48:30|2445.51|2432.51|2445.32|2432.32|2445.73|2432.73|2445.09|2432.09|33
1623912520000|2021-06-17 06:48:40|2445.34|2432.34|2445.27|2432.27|2445.88|2432.88|2445.2|2432.2|29
1623912530000|2021-06-17 06:48:50|2445.73|2432.73|2445.14|2432.14|2445.73|2432.73|2444.72|2431.72|28
1623912540000|2021-06-17 06:49:00|2445.15|2432.15|2446.44|2433.44|2446.5|2433.5|2445.1|2432.1|30
1623912550000|2021-06-17 06:49:10|2446.48|2433.48|2446.65|2433.65|2446.99|2433.99|2446.48|2433.48|26
1623912560000|2021-06-17 06:49:20|2446.63|2433.63|2446.4|2433.4|2446.86|2433.86|2446.39|2433.39|34
1623912570000|2021-06-17 06:49:30|2446.44|2433.44|2446.85|2433.85|2446.88|2433.88|2446.23|2433.23|33
1623912580000|2021-06-17 06:49:40|2446.91|2433.91|2446.85|2433.85|2446.91|2433.91|2446.44|2433.44|25
1623912590000|2021-06-17 06:49:50|2446.86|2433.86|2446.87|2433.87|2446.87|2433.87|2446.71|2433.71|17
1623912600000|2021-06-17 06:50:00|2446.8|2433.8|2448.3|2435.3|2448.43|2435.43|2446.76|2433.76|28
1623912610000|2021-06-17 06:50:10|2448.23|2435.23|2448.36|2435.36|2448.63|2435.63|2448.15|2435.15|31
1623912620000|2021-06-17 06:50:20|2448.4|2435.4|2448.52|2435.52|2448.92|2435.92|2448.4|2435.4|31
1623912630000|2021-06-17 06:50:30|2448.55|2435.55|2448.48|2435.48|2448.61|2435.61|2448.41|2435.41|16
1623912640000|2021-06-17 06:50:40|2448.51|2435.51|2448.56|2435.56|2448.56|2435.56|2448.48|2435.48|11
1623912650000|2021-06-17 06:50:50|2448.57|2435.57|2448.7|2435.7|2448.91|2435.91|2448.54|2435.54|24
1623912660000|2021-06-17 06:51:00|2448.67|2435.67|2449.17|2436.17|2449.17|2436.17|2448.67|2435.67|14
1623912670000|2021-06-17 06:51:10|2449.18|2436.18|2448.97|2435.97|2449.3|2436.3|2448.97|2435.97|20
1623912680000|2021-06-17 06:51:20|2448.88|2435.88|2449.33|2436.33|2449.33|2436.33|2448.84|2435.84|23
1623912690000|2021-06-17 06:51:30|2449.34|2436.34|2450.53|2437.53|2450.53|2437.53|2449.09|2436.09|21
1623912700000|2021-06-17 06:51:40|2450.51|2437.51|2451.62|2438.62|2451.62|2438.62|2450.41|2437.41|30
1623912710000|2021-06-17 06:51:50|2451.63|2438.63|2453.17|2440.17|2453.37|2440.37|2451.63|2438.63|24
1623912720000|2021-06-17 06:52:00|2453.06|2440.06|2454.99|2441.99|2455.57|2442.57|2452.49|2439.49|35
1623912730000|2021-06-17 06:52:10|2454.93|2441.93|2453.6|2440.6|2454.93|2441.93|2453.6|2440.6|34
1623912740000|2021-06-17 06:52:20|2453.74|2440.74|2452.61|2439.61|2453.75|2440.75|2452.43|2439.43|27
1623912750000|2021-06-17 06:52:30|2452.6|2439.6|2453.14|2440.14|2453.34|2440.34|2452.48|2439.48|21
1623912760000|2021-06-17 06:52:40|2452.94|2439.94|2452.31|2439.31|2452.95|2439.95|2452.31|2439.31|23
1623912770000|2021-06-17 06:52:50|2452.28|2439.28|2452.8|2439.8|2452.88|2439.88|2452.19|2439.19|31
1623912780000|2021-06-17 06:53:00|2452.81|2439.81|2451.96|2438.96|2452.81|2439.81|2451.92|2438.92|31
1623912790000|2021-06-17 06:53:10|2451.98|2438.98|2452.11|2439.11|2452.15|2439.15|2451.81|2438.81|30
1623912800000|2021-06-17 06:53:20|2452.19|2439.19|2452.08|2439.08|2452.21|2439.21|2451.93|2438.93|32
1623912810000|2021-06-17 06:53:30|2451.9|2438.9|2451.64|2438.64|2452.06|2439.06|2451.56|2438.56|13
1623912820000|2021-06-17 06:53:40|2451.53|2438.53|2451.42|2438.42|2451.54|2438.54|2451.41|2438.41|11
1623912830000|2021-06-17 06:53:50|2451.41|2438.41|2452.11|2439.11|2452.11|2439.11|2451.41|2438.41|14
1623912840000|2021-06-17 06:54:00|2451.97|2438.97|2451.36|2438.36|2452.22|2439.22|2451.2|2438.2|31
1623912850000|2021-06-17 06:54:10|2451.41|2438.41|2453.26|2440.26|2453.26|2440.26|2451.28|2438.28|36
1623912860000|2021-06-17 06:54:20|2453.31|2440.31|2452.68|2439.68|2453.31|2440.31|2452.68|2439.68|21
1623912870000|2021-06-17 06:54:30|2452.84|2439.84|2452.83|2439.83|2452.98|2439.98|2452.59|2439.59|15
1623912880000|2021-06-17 06:54:40|2452.84|2439.84|2452.77|2439.77|2452.98|2439.98|2452.7|2439.7|17
1623912890000|2021-06-17 06:54:50|2452.87|2439.87|2453.64|2440.64|2453.64|2440.64|2452.87|2439.87|16
1623912900000|2021-06-17 06:55:00|2453.78|2440.78|2453.22|2440.22|2453.78|2440.78|2452.79|2439.79|25
1623912910000|2021-06-17 06:55:10|2453.21|2440.21|2453.7|2440.7|2454.21|2441.21|2453.21|2440.21|22
1623912920000|2021-06-17 06:55:20|2453.72|2440.72|2453.56|2440.56|2453.75|2440.75|2453.46|2440.46|12
1623912930000|2021-06-17 06:55:30|2453.51|2440.51|2453.72|2440.72|2453.78|2440.78|2453.41|2440.41|17
1623912940000|2021-06-17 06:55:40|2453.7|2440.7|2453.49|2440.49|2453.76|2440.76|2452.98|2439.98|22
1623912950000|2021-06-17 06:55:50|2453.48|2440.48|2453.65|2440.65|2453.66|2440.66|2453.27|2440.27|27
1623912960000|2021-06-17 06:56:00|2453.66|2440.66|2454.29|2441.29|2454.44|2441.44|2453.64|2440.64|31
1623912970000|2021-06-17 06:56:10|2454.36|2441.36|2454|2441|2454.39|2441.39|2453.52|2440.52|27
1623912980000|2021-06-17 06:56:20|2454.04|2441.04|2454.02|2441.02|2454.18|2441.18|2454|2441|27
1623912990000|2021-06-17 06:56:30|2454.03|2441.03|2454.18|2441.18|2454.21|2441.21|2454.03|2441.03|16
1623913000000|2021-06-17 06:56:40|2454.2|2441.2|2453.28|2440.28|2454.2|2441.2|2453.03|2440.03|26
1623913010000|2021-06-17 06:56:50|2453.31|2440.31|2453.16|2440.16|2453.4|2440.4|2453.16|2440.16|17
1623913020000|2021-06-17 06:57:00|2453.17|2440.17|2454.08|2441.08|2454.21|2441.21|2453.17|2440.17|29
1623913030000|2021-06-17 06:57:10|2454.1|2441.1|2454.54|2441.54|2454.54|2441.54|2453.83|2440.83|29
1623913040000|2021-06-17 06:57:20|2454.5|2441.5|2454.15|2441.15|2454.6|2441.6|2454.12|2441.12|30
1623913050000|2021-06-17 06:57:30|2454.14|2441.14|2453.61|2440.61|2454.14|2441.14|2453.48|2440.48|29
1623913060000|2021-06-17 06:57:40|2453.65|2440.65|2453.94|2440.94|2453.94|2440.94|2453.54|2440.54|32
1623913070000|2021-06-17 06:57:50|2453.92|2440.92|2453.39|2440.39|2453.92|2440.92|2453.15|2440.15|25
1623913080000|2021-06-17 06:58:00|2453.35|2440.35|2453.25|2440.25|2453.45|2440.45|2453.25|2440.25|30
1623913090000|2021-06-17 06:58:10|2453.29|2440.29|2454.22|2441.22|2454.22|2441.22|2453.21|2440.21|28
1623913100000|2021-06-17 06:58:20|2454.23|2441.23|2453.46|2440.46|2454.23|2441.23|2453.4|2440.4|32
1623913110000|2021-06-17 06:58:30|2453.43|2440.43|2453.74|2440.74|2453.74|2440.74|2453.43|2440.43|30
1623913120000|2021-06-17 06:58:40|2453.73|2440.73|2453.67|2440.67|2453.76|2440.76|2453.48|2440.48|34
1623913130000|2021-06-17 06:58:50|2453.66|2440.66|2453.57|2440.57|2453.67|2440.67|2453.48|2440.48|33
1623913140000|2021-06-17 06:59:00|2453.46|2440.46|2453.07|2440.07|2453.51|2440.51|2453.07|2440.07|29
1623913150000|2021-06-17 06:59:10|2453.13|2440.13|2453.03|2440.03|2453.13|2440.13|2453.03|2440.03|6
1623913160000|2021-06-17 06:59:20|2452.94|2439.94|2452.92|2439.92|2452.97|2439.97|2452.73|2439.73|14
1623913170000|2021-06-17 06:59:30|2452.77|2439.77|2452.87|2439.87|2453.06|2440.06|2452.77|2439.77|20
1623913180000|2021-06-17 06:59:40|2452.9|2439.9|2452.94|2439.94|2452.94|2439.94|2452.88|2439.88|5
1623913190000|2021-06-17 06:59:50|2452.85|2439.85|2453.15|2440.15|2453.2|2440.2|2452.85|2439.85|15
1623913200000|2021-06-17 07:00:00|2453.14|2440.14|2454.02|2441.02|2454.79|2441.79|2453.14|2440.14|34
1623913210000|2021-06-17 07:00:10|2454.03|2441.03|2454.45|2441.45|2454.69|2441.69|2454.03|2441.03|30
1623913220000|2021-06-17 07:00:20|2454.44|2441.44|2455.14|2442.14|2455.14|2442.14|2454.39|2441.39|29
1623913230000|2021-06-17 07:00:30|2455.08|2442.08|2455.16|2442.16|2455.16|2442.16|2454.63|2441.63|33
1623913240000|2021-06-17 07:00:40|2455.12|2442.12|2455.01|2442.01|2455.36|2442.36|2454.98|2441.98|29
1623913250000|2021-06-17 07:00:50|2455|2442|2454.5|2441.5|2455|2442|2454.37|2441.37|20
1623913260000|2021-06-17 07:01:00|2454.54|2441.54|2454.38|2441.38|2454.86|2441.86|2454.36|2441.36|33
1623913270000|2021-06-17 07:01:10|2454.35|2441.35|2455.14|2442.14|2455.39|2442.39|2454.26|2441.26|32
1623913280000|2021-06-17 07:01:20|2455.15|2442.15|2454.59|2441.59|2455.15|2442.15|2454.59|2441.59|27
1623913290000|2021-06-17 07:01:30|2454.51|2441.51|2453.3|2440.3|2454.51|2441.51|2453.3|2440.3|30
1623913300000|2021-06-17 07:01:40|2452.92|2439.92|2452.82|2439.82|2453.11|2440.11|2452.77|2439.77|26
1623913310000|2021-06-17 07:01:50|2452.87|2439.87|2452.15|2439.15|2452.87|2439.87|2452.15|2439.15|21
1623913320000|2021-06-17 07:02:00|2452.31|2439.31|2451.67|2438.67|2452.4|2439.4|2451.67|2438.67|23
1623913330000|2021-06-17 07:02:10|2451.61|2438.61|2451.55|2438.55|2452.23|2439.23|2451.42|2438.42|20
1623913340000|2021-06-17 07:02:20|2451.73|2438.73|2452.01|2439.01|2452.01|2439.01|2451.73|2438.73|13
1623913350000|2021-06-17 07:02:30|2452.09|2439.09|2451.63|2438.63|2452.15|2439.15|2451.26|2438.26|16
1623913360000|2021-06-17 07:02:40|2451.57|2438.57|2451.41|2438.41|2451.8|2438.8|2451.41|2438.41|26
1623913370000|2021-06-17 07:02:50|2451.27|2438.27|2451.58|2438.58|2451.77|2438.77|2451.27|2438.27|25
1623913380000|2021-06-17 07:03:00|2451.57|2438.57|2451.13|2438.13|2451.57|2438.57|2451.13|2438.13|30
1623913390000|2021-06-17 07:03:10|2451.1|2438.1|2451.03|2438.03|2451.17|2438.17|2450.96|2437.96|31
1623913400000|2021-06-17 07:03:20|2451.19|2438.19|2451.26|2438.26|2451.28|2438.28|2450.95|2437.95|22
1623913410000|2021-06-17 07:03:30|2451.29|2438.29|2451.33|2438.33|2451.44|2438.44|2450.95|2437.95|19
1623913420000|2021-06-17 07:03:40|2451.21|2438.21|2451.22|2438.22|2451.25|2438.25|2451.08|2438.08|13
1623913430000|2021-06-17 07:03:50|2451.18|2438.18|2451|2438|2451.22|2438.22|2450.64|2437.64|28
1623913440000|2021-06-17 07:04:00|2450.98|2437.98|2451.54|2438.54|2452.04|2439.04|2450.98|2437.98|37
1623913450000|2021-06-17 07:04:10|2451.55|2438.55|2451.47|2438.47|2451.55|2438.55|2451.35|2438.35|20
1623913460000|2021-06-17 07:04:20|2451.46|2438.46|2451.83|2438.83|2452.56|2439.56|2451.43|2438.43|35
1623913470000|2021-06-17 07:04:30|2451.82|2438.82|2452.1|2439.1|2452.28|2439.28|2451.81|2438.81|34
1623913480000|2021-06-17 07:04:40|2452.08|2439.08|2452.54|2439.54|2452.54|2439.54|2452.03|2439.03|28
1623913490000|2021-06-17 07:04:50|2452.53|2439.53|2452.48|2439.48|2452.55|2439.55|2452.42|2439.42|12
1623913500000|2021-06-17 07:05:00|2452.5|2439.5|2452.5|2439.5|2452.56|2439.56|2452.45|2439.45|15
1623913510000|2021-06-17 07:05:10|2452.52|2439.52|2451.95|2438.95|2452.53|2439.53|2451.67|2438.67|26
1623913520000|2021-06-17 07:05:20|2452.07|2439.07|2451.98|2438.98|2452.17|2439.17|2451.97|2438.97|33
1623913530000|2021-06-17 07:05:30|2452|2439|2452.05|2439.05|2452.05|2439.05|2451.93|2438.93|31
1623913540000|2021-06-17 07:05:40|2452.03|2439.03|2451.93|2438.93|2452.04|2439.04|2451.84|2438.84|29
1623913550000|2021-06-17 07:05:50|2451.98|2438.98|2451.92|2438.92|2451.98|2438.98|2451.84|2438.84|18
1623913560000|2021-06-17 07:06:00|2451.93|2438.93|2451.82|2438.82|2451.93|2438.93|2451.55|2438.55|14
1623913570000|2021-06-17 07:06:10|2451.83|2438.83|2451.77|2438.77|2452|2439|2451.76|2438.76|6
1623913580000|2021-06-17 07:06:20|2451.75|2438.75|2452.79|2439.79|2452.92|2439.92|2451.75|2438.75|17
1623913590000|2021-06-17 07:06:30|2452.85|2439.85|2452.9|2439.9|2452.93|2439.93|2452.83|2439.83|13
1623913600000|2021-06-17 07:06:40|2452.91|2439.91|2452.72|2439.72|2452.91|2439.91|2452.67|2439.67|17
1623913610000|2021-06-17 07:06:50|2452.65|2439.65|2452.35|2439.35|2452.73|2439.73|2452.27|2439.27|23
1623913620000|2021-06-17 07:07:00|2452.34|2439.34|2452.15|2439.15|2452.36|2439.36|2451.9|2438.9|32
1623913630000|2021-06-17 07:07:10|2452.22|2439.22|2452.24|2439.24|2452.45|2439.45|2451.92|2438.92|35
1623913640000|2021-06-17 07:07:20|2452.23|2439.23|2452.79|2439.79|2452.89|2439.89|2452.23|2439.23|28
1623913650000|2021-06-17 07:07:30|2452.78|2439.78|2452.88|2439.88|2452.99|2439.99|2452.77|2439.77|23
1623913660000|2021-06-17 07:07:40|2452.9|2439.9|2452.84|2439.84|2452.92|2439.92|2452.81|2439.81|23
1623913670000|2021-06-17 07:07:50|2452.87|2439.87|2461.2|2448.2|2461.7|2448.7|2452.85|2439.85|38
1623913680000|2021-06-17 07:08:00|2461|2448|2460.67|2447.67|2461.02|2448.02|2459.88|2446.88|38
1623913690000|2021-06-17 07:08:10|2460.57|2447.57|2461.76|2448.76|2461.76|2448.76|2460.4|2447.4|36
1623913700000|2021-06-17 07:08:20|2461.74|2448.74|2464.3|2451.3|2465.96|2452.96|2461.74|2448.74|39
1623913710000|2021-06-17 07:08:30|2464.43|2451.43|2462.03|2449.03|2464.64|2451.64|2462.03|2449.03|35
1623913720000|2021-06-17 07:08:40|2461.99|2448.99|2463|2450|2465.98|2452.98|2461.95|2448.95|40
1623913730000|2021-06-17 07:08:50|2462.97|2449.97|2463.32|2450.32|2463.32|2450.32|2462.19|2449.19|34
1623913740000|2021-06-17 07:09:00|2463.24|2450.24|2464.1|2451.1|2465.15|2452.15|2463.19|2450.19|38
1623913750000|2021-06-17 07:09:10|2464.05|2451.05|2463.41|2450.41|2465.27|2452.27|2463.37|2450.37|36
1623913760000|2021-06-17 07:09:20|2463.66|2450.66|2462.98|2449.98|2463.66|2450.66|2462.98|2449.98|31
1623913770000|2021-06-17 07:09:30|2463.08|2450.08|2462.7|2449.7|2463.15|2450.15|2462.7|2449.7|17
1623913780000|2021-06-17 07:09:40|2462.82|2449.82|2461.98|2448.98|2462.82|2449.82|2461.98|2448.98|22
1623913790000|2021-06-17 07:09:50|2461.79|2448.79|2463.01|2450.01|2463.01|2450.01|2461.79|2448.79|25
1623913800000|2021-06-17 07:10:00|2463.19|2450.19|2461.48|2448.48|2463.29|2450.29|2460.91|2447.91|35
1623913810000|2021-06-17 07:10:10|2461.45|2448.45|2461.71|2448.71|2461.71|2448.71|2460.55|2447.55|29
1623913820000|2021-06-17 07:10:20|2460.37|2447.37|2460.68|2447.68|2461.2|2448.2|2459.52|2446.52|24
1623913830000|2021-06-17 07:10:30|2460.74|2447.74|2461.13|2448.13|2461.41|2448.41|2460.74|2447.74|37
1623913840000|2021-06-17 07:10:40|2461.18|2448.18|2461.65|2448.65|2461.96|2448.96|2461.18|2448.18|27
1623913850000|2021-06-17 07:10:50|2461.71|2448.71|2462.22|2449.22|2462.22|2449.22|2461.61|2448.61|30
1623913860000|2021-06-17 07:11:00|2462.23|2449.23|2461.32|2448.32|2462.23|2449.23|2461.23|2448.23|28
1623913870000|2021-06-17 07:11:10|2461.3|2448.3|2461.56|2448.56|2461.7|2448.7|2461.3|2448.3|22
1623913880000|2021-06-17 07:11:20|2461.57|2448.57|2460.76|2447.76|2461.58|2448.58|2460.76|2447.76|32
1623913890000|2021-06-17 07:11:30|2460.75|2447.75|2461.14|2448.14|2461.49|2448.49|2460.71|2447.71|32
1623913900000|2021-06-17 07:11:40|2461.16|2448.16|2461.21|2448.21|2461.31|2448.31|2460.95|2447.95|29
1623913910000|2021-06-17 07:11:50|2461.18|2448.18|2461.04|2448.04|2461.3|2448.3|2460.94|2447.94|20
1623913920000|2021-06-17 07:12:00|2461.06|2448.06|2461.88|2448.88|2461.9|2448.9|2461.06|2448.06|29
1623913930000|2021-06-17 07:12:10|2461.54|2448.54|2462.02|2449.02|2462.94|2449.94|2461.54|2448.54|30
1623913940000|2021-06-17 07:12:20|2462.03|2449.03|2461.93|2448.93|2462.03|2449.03|2461.78|2448.78|32
1623913950000|2021-06-17 07:12:30|2461.94|2448.94|2461.68|2448.68|2462.19|2449.19|2461.68|2448.68|27
1623913960000|2021-06-17 07:12:40|2461.64|2448.64|2461.43|2448.43|2461.64|2448.64|2461.39|2448.39|21
1623913970000|2021-06-17 07:12:50|2461.45|2448.45|2461.32|2448.32|2461.45|2448.45|2461.32|2448.32|18
1623913980000|2021-06-17 07:13:00|2461.27|2448.27|2460.56|2447.56|2461.28|2448.28|2460.56|2447.56|20
1623913990000|2021-06-17 07:13:10|2460.62|2447.62|2461.14|2448.14|2461.14|2448.14|2460.49|2447.49|17
1623914000000|2021-06-17 07:13:20|2461.09|2448.09|2461|2448|2461.09|2448.09|2460.04|2447.04|26
1623914010000|2021-06-17 07:13:30|2460.99|2447.99|2461.49|2448.49|2461.55|2448.55|2460.91|2447.91|25
1623914020000|2021-06-17 07:13:40|2461.53|2448.53|2461.09|2448.09|2461.53|2448.53|2460.19|2447.19|34
1623914030000|2021-06-17 07:13:50|2461.05|2448.05|2459.76|2446.76|2461.05|2448.05|2459.76|2446.76|27
1623914040000|2021-06-17 07:14:00|2459.67|2446.67|2459.42|2446.42|2459.99|2446.99|2459.21|2446.21|24
1623914050000|2021-06-17 07:14:10|2459.59|2446.59|2459.6|2446.6|2459.71|2446.71|2459.15|2446.15|29
1623914060000|2021-06-17 07:14:20|2459.61|2446.61|2460.36|2447.36|2460.48|2447.48|2459.61|2446.61|32
1623914070000|2021-06-17 07:14:30|2460.23|2447.23|2460.29|2447.29|2460.42|2447.42|2460.21|2447.21|27
1623914080000|2021-06-17 07:14:40|2460.26|2447.26|2460.86|2447.86|2460.86|2447.86|2460.26|2447.26|32
1623914090000|2021-06-17 07:14:50|2460.87|2447.87|2459.25|2446.25|2460.87|2447.87|2459.22|2446.22|38
1623914100000|2021-06-17 07:15:00|2459.24|2446.24|2459.11|2446.11|2459.27|2446.27|2458.76|2445.76|35
1623914110000|2021-06-17 07:15:10|2459.1|2446.1|2459.19|2446.19|2459.25|2446.25|2459.05|2446.05|36
1623914120000|2021-06-17 07:15:20|2459.07|2446.07|2458.38|2445.38|2459.13|2446.13|2457.71|2444.71|31
1623914130000|2021-06-17 07:15:30|2458.42|2445.42|2458.34|2445.34|2458.92|2445.92|2458.33|2445.33|25
1623914140000|2021-06-17 07:15:40|2458.39|2445.39|2458.58|2445.58|2458.59|2445.59|2458.38|2445.38|11
1623914150000|2021-06-17 07:15:50|2458.52|2445.52|2459.06|2446.06|2459.1|2446.1|2458.51|2445.51|20
1623914160000|2021-06-17 07:16:00|2459.07|2446.07|2458.32|2445.32|2459.6|2446.6|2458.32|2445.32|25
1623914170000|2021-06-17 07:16:10|2458.31|2445.31|2458.06|2445.06|2458.31|2445.31|2457.67|2444.67|28
1623914180000|2021-06-17 07:16:20|2458.1|2445.1|2457.89|2444.89|2458.11|2445.11|2457.73|2444.73|30
1623914190000|2021-06-17 07:16:30|2457.92|2444.92|2457.77|2444.77|2457.92|2444.92|2457.74|2444.74|25
1623914200000|2021-06-17 07:16:40|2457.75|2444.75|2457.9|2444.9|2457.95|2444.95|2457.73|2444.73|34
1623914210000|2021-06-17 07:16:50|2457.76|2444.76|2457.62|2444.62|2457.8|2444.8|2457.61|2444.61|24
1623914220000|2021-06-17 07:17:00|2457.45|2444.45|2457.51|2444.51|2457.67|2444.67|2457.41|2444.41|11
1623914230000|2021-06-17 07:17:10|2457.4|2444.4|2456.58|2443.58|2457.47|2444.47|2456.53|2443.53|15
1623914240000|2021-06-17 07:17:20|2456.37|2443.37|2455.74|2442.74|2456.37|2443.37|2455.69|2442.69|25
1623914250000|2021-06-17 07:17:30|2455.37|2442.37|2456.69|2443.69|2456.69|2443.69|2455.25|2442.25|28
1623914260000|2021-06-17 07:17:40|2456.66|2443.66|2456.64|2443.64|2456.84|2443.84|2456.46|2443.46|28
1623914270000|2021-06-17 07:17:50|2456.7|2443.7|2457.16|2444.16|2457.21|2444.21|2456.57|2443.57|19
1623914280000|2021-06-17 07:18:00|2457.22|2444.22|2457.62|2444.62|2457.74|2444.74|2457.17|2444.17|28
1623914290000|2021-06-17 07:18:10|2457.63|2444.63|2456.9|2443.9|2457.63|2444.63|2456.07|2443.07|36
1623914300000|2021-06-17 07:18:20|2456.92|2443.92|2456.4|2443.4|2457.11|2444.11|2456.4|2443.4|36
1623914310000|2021-06-17 07:18:30|2456.39|2443.39|2456.34|2443.34|2456.51|2443.51|2456.15|2443.15|28
1623914320000|2021-06-17 07:18:40|2456.26|2443.26|2455.57|2442.57|2456.26|2443.26|2455.28|2442.28|19
1623914330000|2021-06-17 07:18:50|2455.59|2442.59|2455.6|2442.6|2455.67|2442.67|2455.33|2442.33|34
1623914340000|2021-06-17 07:19:00|2455.59|2442.59|2455.37|2442.37|2455.61|2442.61|2455.1|2442.1|22
1623914350000|2021-06-17 07:19:10|2455.44|2442.44|2454.89|2441.89|2455.46|2442.46|2454.84|2441.84|31
1623914360000|2021-06-17 07:19:20|2454.84|2441.84|2454.98|2441.98|2454.98|2441.98|2454.81|2441.81|23
1623914370000|2021-06-17 07:19:30|2454.96|2441.96|2456.21|2443.21|2456.21|2443.21|2454.96|2441.96|34
1623914380000|2021-06-17 07:19:40|2456.3|2443.3|2455.97|2442.97|2456.3|2443.3|2455.91|2442.91|27
1623914390000|2021-06-17 07:19:50|2455.85|2442.85|2456.06|2443.06|2456.09|2443.09|2455.85|2442.85|17
1623914400000|2021-06-17 07:20:00|2456.1|2443.1|2456.25|2443.25|2456.25|2443.25|2456.08|2443.08|12
1623914410000|2021-06-17 07:20:10|2456.36|2443.36|2456.34|2443.34|2456.39|2443.39|2456.22|2443.22|21
1623914420000|2021-06-17 07:20:20|2456.35|2443.35|2456.79|2443.79|2456.85|2443.85|2456.3|2443.3|28
1623914430000|2021-06-17 07:20:30|2456.78|2443.78|2457.55|2444.55|2457.68|2444.68|2456.76|2443.76|24
1623914440000|2021-06-17 07:20:40|2457.59|2444.59|2458.15|2445.15|2458.31|2445.31|2457.59|2444.59|25
1623914450000|2021-06-17 07:20:50|2458.14|2445.14|2458.29|2445.29|2458.38|2445.38|2458.14|2445.14|20
1623914460000|2021-06-17 07:21:00|2458.39|2445.39|2457.83|2444.83|2458.39|2445.39|2457.83|2444.83|22
1623914470000|2021-06-17 07:21:10|2457.32|2444.32|2456.31|2443.31|2457.32|2444.32|2456.25|2443.25|35
1623914480000|2021-06-17 07:21:20|2456.26|2443.26|2456.25|2443.25|2456.37|2443.37|2456.18|2443.18|19
1623914490000|2021-06-17 07:21:30|2456.26|2443.26|2456.6|2443.6|2456.79|2443.79|2456.26|2443.26|13
1623914500000|2021-06-17 07:21:40|2456.64|2443.64|2456.93|2443.93|2456.99|2443.99|2456.64|2443.64|17
1623914510000|2021-06-17 07:21:50|2456.78|2443.78|2456.44|2443.44|2456.78|2443.78|2456.35|2443.35|17
1623914520000|2021-06-17 07:22:00|2456.41|2443.41|2456.49|2443.49|2456.61|2443.61|2456.41|2443.41|17
1623914530000|2021-06-17 07:22:10|2456.32|2443.32|2456|2443|2456.56|2443.56|2455.84|2442.84|16
1623914540000|2021-06-17 07:22:20|2456.02|2443.02|2456.32|2443.32|2456.32|2443.32|2455.98|2442.98|17
1623914550000|2021-06-17 07:22:30|2456.27|2443.27|2455.85|2442.85|2456.3|2443.3|2455.84|2442.84|24
1623914560000|2021-06-17 07:22:40|2455.86|2442.86|2456.17|2443.17|2456.33|2443.33|2455.73|2442.73|30
1623914570000|2021-06-17 07:22:50|2456.29|2443.29|2455.94|2442.94|2456.29|2443.29|2455.91|2442.91|34
1623914580000|2021-06-17 07:23:00|2455.89|2442.89|2456.44|2443.44|2457.15|2444.15|2455.89|2442.89|36
1623914590000|2021-06-17 07:23:10|2456.5|2443.5|2456.62|2443.62|2456.76|2443.76|2456.48|2443.48|27
1623914600000|2021-06-17 07:23:20|2456.6|2443.6|2457.46|2444.46|2457.46|2444.46|2456.56|2443.56|21
1623914610000|2021-06-17 07:23:30|2457.41|2444.41|2457.89|2444.89|2457.99|2444.99|2457.41|2444.41|21
1623914620000|2021-06-17 07:23:40|2457.95|2444.95|2458.2|2445.2|2458.2|2445.2|2457.76|2444.76|31
1623914630000|2021-06-17 07:23:50|2458.17|2445.17|2457.79|2444.79|2458.17|2445.17|2457.62|2444.62|30
1623914640000|2021-06-17 07:24:00|2457.86|2444.86|2457.46|2444.46|2457.91|2444.91|2457.39|2444.39|30
1623914650000|2021-06-17 07:24:10|2457.53|2444.53|2457.49|2444.49|2457.56|2444.56|2457.36|2444.36|31
1623914660000|2021-06-17 07:24:20|2457.48|2444.48|2457.48|2444.48|2457.55|2444.55|2457.3|2444.3|19
1623914670000|2021-06-17 07:24:30|2457.43|2444.43|2456.68|2443.68|2457.44|2444.44|2456.6|2443.6|31
1623914680000|2021-06-17 07:24:40|2456.87|2443.87|2457.26|2444.26|2457.35|2444.35|2456.67|2443.67|27
1623914690000|2021-06-17 07:24:50|2457.34|2444.34|2457.52|2444.52|2457.84|2444.84|2457.34|2444.34|35
1623914700000|2021-06-17 07:25:00|2457.53|2444.53|2458.36|2445.36|2458.36|2445.36|2457.53|2444.53|25
1623914710000|2021-06-17 07:25:10|2458.35|2445.35|2458.35|2445.35|2458.4|2445.4|2458.35|2445.35|3
1623914720000|2021-06-17 07:25:20|2458.36|2445.36|2458.45|2445.45|2458.48|2445.48|2458.35|2445.35|16
1623914730000|2021-06-17 07:25:30|2458.48|2445.48|2459.88|2446.88|2459.89|2446.89|2458.48|2445.48|22
1623914740000|2021-06-17 07:25:40|2459.84|2446.84|2460.24|2447.24|2460.24|2447.24|2459.23|2446.23|35
1623914750000|2021-06-17 07:25:50|2460.51|2447.51|2461.06|2448.06|2461.2|2448.2|2460.39|2447.39|34
1623914760000|2021-06-17 07:26:00|2461.09|2448.09|2460.99|2447.99|2461.31|2448.31|2460.85|2447.85|26
1623914770000|2021-06-17 07:26:10|2461.04|2448.04|2462.13|2449.13|2462.13|2449.13|2461|2448|35
1623914780000|2021-06-17 07:26:20|2462.16|2449.16|2461.93|2448.93|2462.27|2449.27|2461.82|2448.82|36
1623914790000|2021-06-17 07:26:30|2461.92|2448.92|2462.51|2449.51|2462.61|2449.61|2461.89|2448.89|34
1623914800000|2021-06-17 07:26:40|2462.53|2449.53|2463.14|2450.14|2463.14|2450.14|2462.25|2449.25|31
1623914810000|2021-06-17 07:26:50|2463.15|2450.15|2463.15|2450.15|2463.19|2450.19|2462.81|2449.81|25
1623914820000|2021-06-17 07:27:00|2463.14|2450.14|2463.25|2450.25|2463.56|2450.56|2463.14|2450.14|22
1623914830000|2021-06-17 07:27:10|2463.2|2450.2|2462.44|2449.44|2463.81|2450.81|2462.28|2449.28|35
1623914840000|2021-06-17 07:27:20|2462.56|2449.56|2462.14|2449.14|2462.58|2449.58|2462.05|2449.05|28
1623914850000|2021-06-17 07:27:30|2462.17|2449.17|2462.24|2449.24|2462.43|2449.43|2462.08|2449.08|28
1623914860000|2021-06-17 07:27:40|2462.26|2449.26|2462.69|2449.69|2462.69|2449.69|2462.26|2449.26|23
1623914870000|2021-06-17 07:27:50|2462.68|2449.68|2462.63|2449.63|2462.98|2449.98|2462.54|2449.54|30
1623914880000|2021-06-17 07:28:00|2462.56|2449.56|2461.86|2448.86|2462.66|2449.66|2461.7|2448.7|25
1623914890000|2021-06-17 07:28:10|2461.81|2448.81|2461.3|2448.3|2461.81|2448.81|2461.23|2448.23|15
1623914900000|2021-06-17 07:28:20|2461.32|2448.32|2462.48|2449.48|2462.65|2449.65|2461.32|2448.32|33
1623914910000|2021-06-17 07:28:30|2462.39|2449.39|2462.63|2449.63|2462.64|2449.64|2462.32|2449.32|28
1623914920000|2021-06-17 07:28:40|2462.64|2449.64|2462.57|2449.57|2462.65|2449.65|2462.5|2449.5|24
1623914930000|2021-06-17 07:28:50|2462.65|2449.65|2462.65|2449.65|2462.68|2449.68|2462.55|2449.55|25
1623914940000|2021-06-17 07:29:00|2462.64|2449.64|2462.97|2449.97|2463.11|2450.11|2462.23|2449.23|33
1623914950000|2021-06-17 07:29:10|2463.03|2450.03|2462.28|2449.28|2463.06|2450.06|2462.09|2449.09|24
1623914960000|2021-06-17 07:29:20|2462.3|2449.3|2463.04|2450.04|2463.04|2450.04|2462.07|2449.07|27
1623914970000|2021-06-17 07:29:30|2463.13|2450.13|2461.44|2448.44|2463.19|2450.19|2461.44|2448.44|37
1623914980000|2021-06-17 07:29:40|2461.34|2448.34|2461.31|2448.31|2461.42|2448.42|2461.21|2448.21|25
1623914990000|2021-06-17 07:29:50|2461.29|2448.29|2461.33|2448.33|2461.5|2448.5|2461.2|2448.2|27
1623915000000|2021-06-17 07:30:00|2461.41|2448.41|2461.85|2448.85|2461.88|2448.88|2461.34|2448.34|29
1623915010000|2021-06-17 07:30:10|2461.88|2448.88|2461.06|2448.06|2462.44|2449.44|2461.06|2448.06|27
1623915020000|2021-06-17 07:30:20|2460.98|2447.98|2461.11|2448.11|2461.26|2448.26|2460.54|2447.54|21
1623915030000|2021-06-17 07:30:30|2461.18|2448.18|2461.68|2448.68|2461.68|2448.68|2461.02|2448.02|29
1623915040000|2021-06-17 07:30:40|2462.02|2449.02|2462.34|2449.34|2462.43|2449.43|2462.02|2449.02|28
1623915050000|2021-06-17 07:30:50|2462.29|2449.29|2462.57|2449.57|2462.59|2449.59|2462.29|2449.29|25
1623915060000|2021-06-17 07:31:00|2462.62|2449.62|2462.76|2449.76|2462.76|2449.76|2462.54|2449.54|28
1623915070000|2021-06-17 07:31:10|2462.78|2449.78|2463.16|2450.16|2463.39|2450.39|2462.7|2449.7|27
1623915080000|2021-06-17 07:31:20|2462.96|2449.96|2463.15|2450.15|2463.19|2450.19|2462.9|2449.9|29
1623915090000|2021-06-17 07:31:30|2463.07|2450.07|2463.81|2450.81|2463.81|2450.81|2462.99|2449.99|30
1623915100000|2021-06-17 07:31:40|2463.51|2450.51|2463.64|2450.64|2463.86|2450.86|2463.47|2450.47|28
1623915110000|2021-06-17 07:31:50|2463.57|2450.57|2463.7|2450.7|2463.84|2450.84|2462.97|2449.97|35
1623915120000|2021-06-17 07:32:00|2463.54|2450.54|2463.71|2450.71|2463.76|2450.76|2463.47|2450.47|25
1623915130000|2021-06-17 07:32:10|2463.72|2450.72|2463.66|2450.66|2463.82|2450.82|2463.55|2450.55|21
1623915140000|2021-06-17 07:32:20|2463.65|2450.65|2463.5|2450.5|2463.66|2450.66|2463.5|2450.5|23
1623915150000|2021-06-17 07:32:30|2463.51|2450.51|2463.2|2450.2|2463.59|2450.59|2463.19|2450.19|28
1623915160000|2021-06-17 07:32:40|2463.16|2450.16|2463.19|2450.19|2463.25|2450.25|2462.8|2449.8|31
1623915170000|2021-06-17 07:32:50|2463.44|2450.44|2462.79|2449.79|2463.72|2450.72|2462.75|2449.75|32
1623915180000|2021-06-17 07:33:00|2462.77|2449.77|2462.8|2449.8|2463.16|2450.16|2462.71|2449.71|34
1623915190000|2021-06-17 07:33:10|2462.86|2449.86|2462.25|2449.25|2462.87|2449.87|2462.24|2449.24|29
1623915200000|2021-06-17 07:33:20|2462.3|2449.3|2463.33|2450.33|2463.58|2450.58|2462.25|2449.25|14
1623915210000|2021-06-17 07:33:30|2463.39|2450.39|2462.54|2449.54|2463.4|2450.4|2462.54|2449.54|32
1623915220000|2021-06-17 07:33:40|2462.6|2449.6|2462.13|2449.13|2462.62|2449.62|2462.13|2449.13|13
1623915230000|2021-06-17 07:33:50|2462.03|2449.03|2462.33|2449.33|2463.07|2450.07|2461.83|2448.83|24
1623915240000|2021-06-17 07:34:00|2462.37|2449.37|2461.54|2448.54|2462.4|2449.4|2461.54|2448.54|27
1623915250000|2021-06-17 07:34:10|2461.58|2448.58|2462.03|2449.03|2462.47|2449.47|2461.42|2448.42|31
1623915260000|2021-06-17 07:34:20|2461.97|2448.97|2462|2449|2462.09|2449.09|2461.64|2448.64|34
1623915270000|2021-06-17 07:34:30|2461.99|2448.99|2461.99|2448.99|2462.05|2449.05|2461.65|2448.65|27
1623915280000|2021-06-17 07:34:40|2462.04|2449.04|2462.05|2449.05|2462.1|2449.1|2461.86|2448.86|28
1623915290000|2021-06-17 07:34:50|2462.03|2449.03|2461.87|2448.87|2462.05|2449.05|2461.84|2448.84|24
1623915300000|2021-06-17 07:35:00|2461.97|2448.97|2461.61|2448.61|2461.98|2448.98|2461.58|2448.58|36
1623915310000|2021-06-17 07:35:10|2461.62|2448.62|2461.51|2448.51|2461.64|2448.64|2461.36|2448.36|21
1623915320000|2021-06-17 07:35:20|2461.59|2448.59|2460.87|2447.87|2461.59|2448.59|2460.87|2447.87|31
1623915330000|2021-06-17 07:35:30|2461.01|2448.01|2460.77|2447.77|2461.01|2448.01|2460.73|2447.73|18
1623915340000|2021-06-17 07:35:40|2460.72|2447.72|2460.29|2447.29|2460.78|2447.78|2460.24|2447.24|26
1623915350000|2021-06-17 07:35:50|2460.24|2447.24|2460.25|2447.25|2460.42|2447.42|2460.18|2447.18|24
1623915360000|2021-06-17 07:36:00|2460.18|2447.18|2461.82|2448.82|2461.83|2448.83|2460.18|2447.18|34
1623915370000|2021-06-17 07:36:10|2461.79|2448.79|2461.82|2448.82|2461.86|2448.86|2461.6|2448.6|28
1623915380000|2021-06-17 07:36:20|2461.8|2448.8|2461.78|2448.78|2461.88|2448.88|2461.71|2448.71|25
1623915390000|2021-06-17 07:36:30|2462.04|2449.04|2462.47|2449.47|2462.57|2449.57|2462.04|2449.04|31
1623915400000|2021-06-17 07:36:40|2462.41|2449.41|2463.48|2450.48|2463.56|2450.56|2462.25|2449.25|34
1623915410000|2021-06-17 07:36:50|2463.5|2450.5|2463.42|2450.42|2463.59|2450.59|2463.38|2450.38|31
1623915420000|2021-06-17 07:37:00|2463.43|2450.43|2462.34|2449.34|2463.43|2450.43|2462.26|2449.26|29
1623915430000|2021-06-17 07:37:10|2462.26|2449.26|2461.73|2448.73|2462.33|2449.33|2461.73|2448.73|24
1623915440000|2021-06-17 07:37:20|2461.84|2448.84|2461.96|2448.96|2462.19|2449.19|2461.78|2448.78|29
1623915450000|2021-06-17 07:37:30|2461.91|2448.91|2461.85|2448.85|2462.01|2449.01|2461.84|2448.84|27
1623915460000|2021-06-17 07:37:40|2461.83|2448.83|2461.31|2448.31|2461.85|2448.85|2461.06|2448.06|28
1623915470000|2021-06-17 07:37:50|2461.3|2448.3|2460.85|2447.85|2461.34|2448.34|2460.85|2447.85|25
1623915480000|2021-06-17 07:38:00|2460.88|2447.88|2460.53|2447.53|2460.88|2447.88|2460.44|2447.44|25
1623915490000|2021-06-17 07:38:10|2460.49|2447.49|2460.04|2447.04|2460.64|2447.64|2459.96|2446.96|24
1623915500000|2021-06-17 07:38:20|2459.95|2446.95|2459.48|2446.48|2459.95|2446.95|2459.3|2446.3|30
1623915510000|2021-06-17 07:38:30|2459.58|2446.58|2459.35|2446.35|2459.65|2446.65|2459.1|2446.1|37
1623915520000|2021-06-17 07:38:40|2459.33|2446.33|2458.84|2445.84|2459.33|2446.33|2458.75|2445.75|28
1623915530000|2021-06-17 07:38:50|2458.74|2445.74|2458.14|2445.14|2458.84|2445.84|2458.14|2445.14|29
1623915540000|2021-06-17 07:39:00|2458.21|2445.21|2460.13|2447.13|2460.19|2447.19|2458.14|2445.14|34
1623915550000|2021-06-17 07:39:10|2460.02|2447.02|2460.65|2447.65|2460.71|2447.71|2459.87|2446.87|22
1623915560000|2021-06-17 07:39:20|2460.69|2447.69|2460.39|2447.39|2460.77|2447.77|2460.39|2447.39|23
1623915570000|2021-06-17 07:39:30|2460.36|2447.36|2459.92|2446.92|2460.47|2447.47|2459.92|2446.92|17
1623915580000|2021-06-17 07:39:40|2459.7|2446.7|2459.86|2446.86|2459.86|2446.86|2459.2|2446.2|20
1623915590000|2021-06-17 07:39:50|2459.82|2446.82|2459.71|2446.71|2459.89|2446.89|2459.66|2446.66|14
1623915600000|2021-06-17 07:40:00|2459.81|2446.81|2459.41|2446.41|2459.94|2446.94|2459.1|2446.1|25
1623915610000|2021-06-17 07:40:10|2459.31|2446.31|2459.15|2446.15|2459.5|2446.5|2459.15|2446.15|16
1623915620000|2021-06-17 07:40:20|2459.24|2446.24|2459.77|2446.77|2459.77|2446.77|2459.24|2446.24|19
1623915630000|2021-06-17 07:40:30|2460.17|2447.17|2459.51|2446.51|2460.37|2447.37|2459.51|2446.51|30
1623915640000|2021-06-17 07:40:40|2459.67|2446.67|2459.87|2446.87|2460.04|2447.04|2459.5|2446.5|26
1623915650000|2021-06-17 07:40:50|2459.84|2446.84|2459.74|2446.74|2459.84|2446.84|2459.47|2446.47|12
1623915660000|2021-06-17 07:41:00|2459.76|2446.76|2459.91|2446.91|2460.26|2447.26|2459.76|2446.76|20
1623915670000|2021-06-17 07:41:10|2459.86|2446.86|2459.91|2446.91|2460.01|2447.01|2459.71|2446.71|17
1623915680000|2021-06-17 07:41:20|2459.89|2446.89|2460.12|2447.12|2460.51|2447.51|2459.87|2446.87|26
1623915690000|2021-06-17 07:41:30|2460.06|2447.06|2460.24|2447.24|2460.4|2447.4|2460.06|2447.06|26
1623915700000|2021-06-17 07:41:40|2460.26|2447.26|2460.21|2447.21|2460.38|2447.38|2460.1|2447.1|21
1623915710000|2021-06-17 07:41:50|2460.2|2447.2|2459.98|2446.98|2460.2|2447.2|2459.75|2446.75|27
1623915720000|2021-06-17 07:42:00|2459.95|2446.95|2460.03|2447.03|2460.03|2447.03|2459.86|2446.86|17
1623915730000|2021-06-17 07:42:10|2459.99|2446.99|2460|2447|2460|2447|2459.92|2446.92|14
1623915740000|2021-06-17 07:42:20|2460.06|2447.06|2460.24|2447.24|2460.26|2447.26|2460.06|2447.06|12
1623915750000|2021-06-17 07:42:30|2460.25|2447.25|2460.02|2447.02|2460.25|2447.25|2459.95|2446.95|21
1623915760000|2021-06-17 07:42:40|2460|2447|2459.8|2446.8|2460.31|2447.31|2459.77|2446.77|24
1623915770000|2021-06-17 07:42:50|2459.72|2446.72|2459.76|2446.76|2459.92|2446.92|2459.62|2446.62|28
1623915780000|2021-06-17 07:43:00|2459.78|2446.78|2459.69|2446.69|2459.88|2446.88|2459.65|2446.65|18
1623915790000|2021-06-17 07:43:10|2459.75|2446.75|2459.76|2446.76|2460.16|2447.16|2459.74|2446.74|22
1623915800000|2021-06-17 07:43:20|2459.85|2446.85|2459.76|2446.76|2459.92|2446.92|2459.67|2446.67|15
1623915810000|2021-06-17 07:43:30|2459.78|2446.78|2460.04|2447.04|2460.11|2447.11|2459.76|2446.76|20
1623915820000|2021-06-17 07:43:40|2460.07|2447.07|2459.99|2446.99|2460.16|2447.16|2459.87|2446.87|26
1623915830000|2021-06-17 07:43:50|2459.97|2446.97|2459.88|2446.88|2460|2447|2459.83|2446.83|30
1623915840000|2021-06-17 07:44:00|2459.87|2446.87|2459.72|2446.72|2460.01|2447.01|2459.56|2446.56|35
1623915850000|2021-06-17 07:44:10|2459.77|2446.77|2460.97|2447.97|2461.03|2448.03|2459.77|2446.77|36
1623915860000|2021-06-17 07:44:20|2461.06|2448.06|2460.95|2447.95|2461.48|2448.48|2460.83|2447.83|35
1623915870000|2021-06-17 07:44:30|2460.9|2447.9|2460.64|2447.64|2461.08|2448.08|2460.17|2447.17|33
1623915880000|2021-06-17 07:44:40|2460.66|2447.66|2461.21|2448.21|2461.26|2448.26|2460.62|2447.62|27
1623915890000|2021-06-17 07:44:50|2461.22|2448.22|2461.94|2448.94|2462.3|2449.3|2460.89|2447.89|30
1623915900000|2021-06-17 07:45:00|2462.01|2449.01|2460|2447|2462.2|2449.2|2460|2447|30
1623915910000|2021-06-17 07:45:10|2459.63|2446.63|2459.39|2446.39|2460.1|2447.1|2459.39|2446.39|14
1623915920000|2021-06-17 07:45:20|2459.46|2446.46|2459.36|2446.36|2459.46|2446.46|2459.15|2446.15|14
1623915930000|2021-06-17 07:45:30|2459.42|2446.42|2459.64|2446.64|2460.17|2447.17|2459.42|2446.42|27
1623915940000|2021-06-17 07:45:40|2459.6|2446.6|2459.67|2446.67|2459.9|2446.9|2459.54|2446.54|26
1623915950000|2021-06-17 07:45:50|2459.71|2446.71|2459.59|2446.59|2459.85|2446.85|2459.57|2446.57|13
1623915960000|2021-06-17 07:46:00|2459.62|2446.62|2458.79|2445.79|2459.67|2446.67|2458.72|2445.72|31
1623915970000|2021-06-17 07:46:10|2458.77|2445.77|2457.82|2444.82|2458.8|2445.8|2457.82|2444.82|32
1623915980000|2021-06-17 07:46:20|2457.71|2444.71|2457.16|2444.16|2458.07|2445.07|2457.16|2444.16|38
1623915990000|2021-06-17 07:46:30|2457.22|2444.22|2457.23|2444.23|2457.28|2444.28|2457.1|2444.1|29
1623916000000|2021-06-17 07:46:40|2457.31|2444.31|2457.22|2444.22|2457.34|2444.34|2457.2|2444.2|21
1623916010000|2021-06-17 07:46:50|2457.3|2444.3|2456.5|2443.5|2457.3|2444.3|2456.43|2443.43|23
1623916020000|2021-06-17 07:47:00|2456.52|2443.52|2455.87|2442.87|2456.53|2443.53|2455.84|2442.84|15
1623916030000|2021-06-17 07:47:10|2455.79|2442.79|2455.96|2442.96|2456.05|2443.05|2455.46|2442.46|22
1623916040000|2021-06-17 07:47:20|2456.11|2443.11|2456.3|2443.3|2456.54|2443.54|2455.95|2442.95|23
1623916050000|2021-06-17 07:47:30|2456.25|2443.25|2455.81|2442.81|2456.37|2443.37|2455.78|2442.78|20
1623916060000|2021-06-17 07:47:40|2455.68|2442.68|2455.17|2442.17|2455.71|2442.71|2455.17|2442.17|18
1623916070000|2021-06-17 07:47:50|2455.24|2442.24|2455.05|2442.05|2455.26|2442.26|2455.05|2442.05|13
1623916080000|2021-06-17 07:48:00|2455.1|2442.1|2455.55|2442.55|2455.78|2442.78|2455.1|2442.1|25
1623916090000|2021-06-17 07:48:10|2455.56|2442.56|2455.7|2442.7|2455.77|2442.77|2455.52|2442.52|20
1623916100000|2021-06-17 07:48:20|2455.64|2442.64|2455.89|2442.89|2456.28|2443.28|2455.64|2442.64|21
1623916110000|2021-06-17 07:48:30|2455.88|2442.88|2454.74|2441.74|2456.14|2443.14|2454.72|2441.72|28
1623916120000|2021-06-17 07:48:40|2454.65|2441.65|2454.67|2441.67|2454.77|2441.77|2454.54|2441.54|24
1623916130000|2021-06-17 07:48:50|2454.71|2441.71|2454.51|2441.51|2454.94|2441.94|2454.51|2441.51|27
1623916140000|2021-06-17 07:49:00|2454.55|2441.55|2454.02|2441.02|2454.57|2441.57|2453.98|2440.98|27
1623916150000|2021-06-17 07:49:10|2453.97|2440.97|2453.96|2440.96|2454.01|2441.01|2453.28|2440.28|31
1623916160000|2021-06-17 07:49:20|2453.91|2440.91|2454.2|2441.2|2454.69|2441.69|2453.8|2440.8|27
1623916170000|2021-06-17 07:49:30|2454.3|2441.3|2454.13|2441.13|2454.33|2441.33|2454.13|2441.13|27
1623916180000|2021-06-17 07:49:40|2454.14|2441.14|2453.95|2440.95|2454.14|2441.14|2453.86|2440.86|17
1623916190000|2021-06-17 07:49:50|2453.9|2440.9|2453.66|2440.66|2453.98|2440.98|2453.5|2440.5|29
1623916200000|2021-06-17 07:50:00|2453.86|2440.86|2454.05|2441.05|2454.13|2441.13|2453.58|2440.58|30
1623916210000|2021-06-17 07:50:10|2454.08|2441.08|2454.11|2441.11|2454.23|2441.23|2454.06|2441.06|16
1623916220000|2021-06-17 07:50:20|2454.09|2441.09|2454.24|2441.24|2454.25|2441.25|2454.08|2441.08|13
1623916230000|2021-06-17 07:50:30|2454.22|2441.22|2454.74|2441.74|2455.14|2442.14|2454.21|2441.21|31
1623916240000|2021-06-17 07:50:40|2454.68|2441.68|2454.46|2441.46|2454.89|2441.89|2453.98|2440.98|27
1623916250000|2021-06-17 07:50:50|2454.53|2441.53|2453.46|2440.46|2454.54|2441.54|2453.23|2440.23|28
1623916260000|2021-06-17 07:51:00|2453.23|2440.23|2453.43|2440.43|2453.67|2440.67|2452.97|2439.97|25
1623916270000|2021-06-17 07:51:10|2453.44|2440.44|2453.47|2440.47|2454.02|2441.02|2453.23|2440.23|35
1623916280000|2021-06-17 07:51:20|2453.54|2440.54|2453.65|2440.65|2453.66|2440.66|2453.5|2440.5|10
1623916290000|2021-06-17 07:51:30|2453.68|2440.68|2453.3|2440.3|2453.75|2440.75|2453.23|2440.23|29
1623916300000|2021-06-17 07:51:40|2453.25|2440.25|2452.65|2439.65|2453.36|2440.36|2452.65|2439.65|21
1623916310000|2021-06-17 07:51:50|2452.66|2439.66|2452.61|2439.61|2452.93|2439.93|2452.44|2439.44|21
1623916320000|2021-06-17 07:52:00|2452.6|2439.6|2452.35|2439.35|2452.6|2439.6|2452.2|2439.2|23
1623916330000|2021-06-17 07:52:10|2452.3|2439.3|2453.01|2440.01|2453.01|2440.01|2452.3|2439.3|28
1623916340000|2021-06-17 07:52:20|2453.07|2440.07|2452.83|2439.83|2453.07|2440.07|2452.75|2439.75|21
1623916350000|2021-06-17 07:52:30|2452.79|2439.79|2452.38|2439.38|2452.82|2439.82|2452.32|2439.32|32
1623916360000|2021-06-17 07:52:40|2452.39|2439.39|2451.84|2438.84|2452.46|2439.46|2451.82|2438.82|35
1623916370000|2021-06-17 07:52:50|2451.83|2438.83|2451.65|2438.65|2452.03|2439.03|2451.49|2438.49|29
1623916380000|2021-06-17 07:53:00|2451.66|2438.66|2451.73|2438.73|2451.79|2438.79|2451.62|2438.62|28
1623916390000|2021-06-17 07:53:10|2451.7|2438.7|2450.32|2437.32|2451.73|2438.73|2450.16|2437.16|28
1623916400000|2021-06-17 07:53:20|2450.41|2437.41|2450.1|2437.1|2451.43|2438.43|2450.1|2437.1|34
1623916410000|2021-06-17 07:53:30|2450.21|2437.21|2448.78|2435.78|2450.33|2437.33|2448.78|2435.78|33
1623916420000|2021-06-17 07:53:40|2448.79|2435.79|2448.47|2435.47|2449.31|2436.31|2448.47|2435.47|37
1623916430000|2021-06-17 07:53:50|2448.46|2435.46|2449.55|2436.55|2449.55|2436.55|2448.46|2435.46|34
1623916440000|2021-06-17 07:54:00|2449.57|2436.57|2450.1|2437.1|2450.28|2437.28|2449.31|2436.31|35
1623916450000|2021-06-17 07:54:10|2450.12|2437.12|2450.3|2437.3|2450.45|2437.45|2450.07|2437.07|24
1623916460000|2021-06-17 07:54:20|2450.38|2437.38|2450.09|2437.09|2450.4|2437.4|2449.79|2436.79|30
1623916470000|2021-06-17 07:54:30|2450.24|2437.24|2451.41|2438.41|2451.7|2438.7|2450.18|2437.18|29
1623916480000|2021-06-17 07:54:40|2451.29|2438.29|2452.16|2439.16|2452.22|2439.22|2451.29|2438.29|32
1623916490000|2021-06-17 07:54:50|2452.13|2439.13|2451.49|2438.49|2452.42|2439.42|2451.42|2438.42|28
1623916500000|2021-06-17 07:55:00|2451.47|2438.47|2451.89|2438.89|2451.99|2438.99|2451.26|2438.26|33
1623916510000|2021-06-17 07:55:10|2451.82|2438.82|2452.62|2439.62|2452.71|2439.71|2451.82|2438.82|24
1623916520000|2021-06-17 07:55:20|2452.54|2439.54|2452.64|2439.64|2452.74|2439.74|2452.51|2439.51|26
1623916530000|2021-06-17 07:55:30|2452.65|2439.65|2453.16|2440.16|2453.24|2440.24|2452.65|2439.65|36
1623916540000|2021-06-17 07:55:40|2453.22|2440.22|2453|2440|2453.22|2440.22|2452.88|2439.88|29
1623916550000|2021-06-17 07:55:50|2453.06|2440.06|2453.15|2440.15|2453.32|2440.32|2453.02|2440.02|30
1623916560000|2021-06-17 07:56:00|2453.2|2440.2|2452.77|2439.77|2453.21|2440.21|2452.59|2439.59|26
1623916570000|2021-06-17 07:56:10|2452.75|2439.75|2451.65|2438.65|2452.8|2439.8|2451.34|2438.34|23
1623916580000|2021-06-17 07:56:20|2451.59|2438.59|2451.53|2438.53|2451.85|2438.85|2451.38|2438.38|29
1623916590000|2021-06-17 07:56:30|2451.41|2438.41|2450.24|2437.24|2451.41|2438.41|2450.01|2437.01|30
1623916600000|2021-06-17 07:56:40|2450.27|2437.27|2449.68|2436.68|2450.27|2437.27|2449.56|2436.56|30
1623916610000|2021-06-17 07:56:50|2449.7|2436.7|2450.12|2437.12|2450.16|2437.16|2449.7|2436.7|29
1623916620000|2021-06-17 07:57:00|2450.19|2437.19|2450.29|2437.29|2450.37|2437.37|2449.99|2436.99|16
1623916630000|2021-06-17 07:57:10|2450.1|2437.1|2448.78|2435.78|2450.1|2437.1|2448.77|2435.77|27
1623916640000|2021-06-17 07:57:20|2448.77|2435.77|2449.06|2436.06|2449.66|2436.66|2448.58|2435.58|34
1623916650000|2021-06-17 07:57:30|2449.11|2436.11|2449.59|2436.59|2449.79|2436.79|2449.11|2436.11|33
1623916660000|2021-06-17 07:57:40|2449.56|2436.56|2449.32|2436.32|2449.56|2436.56|2448.39|2435.39|28
1623916670000|2021-06-17 07:57:50|2449.26|2436.26|2449.59|2436.59|2449.97|2436.97|2449.23|2436.23|33
1623916680000|2021-06-17 07:58:00|2449.53|2436.53|2449.09|2436.09|2449.62|2436.62|2449.09|2436.09|29
1623916690000|2021-06-17 07:58:10|2449|2436|2448.86|2435.86|2449.08|2436.08|2448.7|2435.7|31
1623916700000|2021-06-17 07:58:20|2448.75|2435.75|2450.05|2437.05|2450.1|2437.1|2448.62|2435.62|28
1623916710000|2021-06-17 07:58:30|2450.07|2437.07|2449.96|2436.96|2450.1|2437.1|2449.64|2436.64|27
1623916720000|2021-06-17 07:58:40|2449.91|2436.91|2450.7|2437.7|2450.83|2437.83|2449.74|2436.74|29
1623916730000|2021-06-17 07:58:50|2450.68|2437.68|2450.35|2437.35|2450.83|2437.83|2450.29|2437.29|20
1623916740000|2021-06-17 07:59:00|2450.5|2437.5|2450.37|2437.37|2450.68|2437.68|2450.37|2437.37|32
1623916750000|2021-06-17 07:59:10|2450.38|2437.38|2450.2|2437.2|2450.38|2437.38|2450.18|2437.18|25
1623916760000|2021-06-17 07:59:20|2450.17|2437.17|2450.75|2437.75|2450.75|2437.75|2450.1|2437.1|26
1623916770000|2021-06-17 07:59:30|2450.79|2437.79|2450.31|2437.31|2450.79|2437.79|2450.16|2437.16|25
1623916780000|2021-06-17 07:59:40|2450.24|2437.24|2450.1|2437.1|2450.27|2437.27|2450.09|2437.09|27
1623916790000|2021-06-17 07:59:50|2450.13|2437.13|2447.8|2434.8|2450.21|2437.21|2447.8|2434.8|29
1623916800000|2021-06-17 08:00:00|2447.75|2434.75|2449.46|2436.46|2449.53|2436.53|2447.75|2434.75|26
1623916810000|2021-06-17 08:00:10|2449.56|2436.56|2451.23|2438.23|2451.23|2438.23|2449.53|2436.53|21
1623916820000|2021-06-17 08:00:20|2451.19|2438.19|2450.82|2437.82|2451.23|2438.23|2450.77|2437.77|23
1623916830000|2021-06-17 08:00:30|2450.81|2437.81|2450.73|2437.73|2450.96|2437.96|2450.68|2437.68|15
1623916840000|2021-06-17 08:00:40|2450.74|2437.74|2450.93|2437.93|2450.93|2437.93|2450.73|2437.73|12
1623916850000|2021-06-17 08:00:50|2450.84|2437.84|2450.8|2437.8|2450.96|2437.96|2450.54|2437.54|26
1623916860000|2021-06-17 08:01:00|2450.78|2437.78|2450.68|2437.68|2450.95|2437.95|2450.68|2437.68|19
1623916870000|2021-06-17 08:01:10|2450.69|2437.69|2451.67|2438.67|2451.92|2438.92|2450.66|2437.66|26
1623916880000|2021-06-17 08:01:20|2451.72|2438.72|2451.97|2438.97|2451.97|2438.97|2451.52|2438.52|28
1623916890000|2021-06-17 08:01:30|2452.02|2439.02|2453.04|2440.04|2453.17|2440.17|2451.91|2438.91|33
1623916900000|2021-06-17 08:01:40|2453.05|2440.05|2452.16|2439.16|2453.24|2440.24|2452.07|2439.07|37
1623916910000|2021-06-17 08:01:50|2452.15|2439.15|2455.35|2442.35|2455.38|2442.38|2452.15|2439.15|33
1623916920000|2021-06-17 08:02:00|2455.39|2442.39|2453.87|2440.87|2455.66|2442.66|2453.58|2440.58|32
1623916930000|2021-06-17 08:02:10|2454.05|2441.05|2454.08|2441.08|2454.27|2441.27|2452.76|2439.76|36
1623916940000|2021-06-17 08:02:20|2453.92|2440.92|2453.95|2440.95|2453.96|2440.96|2452.48|2439.48|32
1623916950000|2021-06-17 08:02:30|2453.96|2440.96|2454.61|2441.61|2454.61|2441.61|2453.6|2440.6|31
1623916960000|2021-06-17 08:02:40|2454.41|2441.41|2453.49|2440.49|2454.41|2441.41|2453.49|2440.49|31
1623916970000|2021-06-17 08:02:50|2453.47|2440.47|2451.65|2438.65|2453.59|2440.59|2450.89|2437.89|37
1623916980000|2021-06-17 08:03:00|2451.74|2438.74|2453.79|2440.79|2453.79|2440.79|2451.74|2438.74|35
1623916990000|2021-06-17 08:03:10|2453.81|2440.81|2452.37|2439.37|2453.83|2440.83|2452.37|2439.37|34
1623917000000|2021-06-17 08:03:20|2452.1|2439.1|2450.29|2437.29|2452.1|2439.1|2450|2437|33
1623917010000|2021-06-17 08:03:30|2450.21|2437.21|2450.97|2437.97|2450.97|2437.97|2450.21|2437.21|29
1623917020000|2021-06-17 08:03:40|2450.96|2437.96|2450.75|2437.75|2450.99|2437.99|2450.29|2437.29|37
1623917030000|2021-06-17 08:03:50|2450.89|2437.89|2451.33|2438.33|2451.99|2438.99|2450.47|2437.47|29
1623917040000|2021-06-17 08:04:00|2451.25|2438.25|2451.1|2438.1|2451.25|2438.25|2450.98|2437.98|26
1623917050000|2021-06-17 08:04:10|2451.15|2438.15|2453.37|2440.37|2454.07|2441.07|2450.78|2437.78|34
1623917060000|2021-06-17 08:04:20|2453.48|2440.48|2452.06|2439.06|2453.48|2440.48|2452.06|2439.06|38
1623917070000|2021-06-17 08:04:30|2452.07|2439.07|2449.84|2436.84|2452.08|2439.08|2449.83|2436.83|35
1623917080000|2021-06-17 08:04:40|2449.8|2436.8|2450.85|2437.85|2451.18|2438.18|2449.66|2436.66|31
1623917090000|2021-06-17 08:04:50|2450.86|2437.86|2450.53|2437.53|2450.9|2437.9|2450.01|2437.01|33
1623917100000|2021-06-17 08:05:00|2450.63|2437.63|2451.07|2438.07|2451.26|2438.26|2450.31|2437.31|34
1623917110000|2021-06-17 08:05:10|2451.06|2438.06|2450.82|2437.82|2451.17|2438.17|2450.32|2437.32|32
1623917120000|2021-06-17 08:05:20|2450.83|2437.83|2448.25|2435.25|2450.99|2437.99|2448.18|2435.18|34
1623917130000|2021-06-17 08:05:30|2448.29|2435.29|2444.99|2431.99|2448.29|2435.29|2444.99|2431.99|35
1623917140000|2021-06-17 08:05:40|2445.09|2432.09|2447.98|2434.98|2448.21|2435.21|2444.26|2431.26|38
1623917150000|2021-06-17 08:05:50|2447.8|2434.8|2446.74|2433.74|2447.8|2434.8|2446.74|2433.74|33
1623917160000|2021-06-17 08:06:00|2446.7|2433.7|2446.93|2433.93|2446.93|2433.93|2446.61|2433.61|23
1623917170000|2021-06-17 08:06:10|2446.85|2433.85|2447.95|2434.95|2448.81|2435.81|2446.85|2433.85|31
1623917180000|2021-06-17 08:06:20|2447.88|2434.88|2447.58|2434.58|2447.88|2434.88|2447.45|2434.45|25
1623917190000|2021-06-17 08:06:30|2447.57|2434.57|2446.88|2433.88|2447.57|2434.57|2446.88|2433.88|7
1623917200000|2021-06-17 08:06:40|2446.84|2433.84|2446.96|2433.96|2447.1|2434.1|2446.66|2433.66|26
1623917210000|2021-06-17 08:06:50|2446.99|2433.99|2447.57|2434.57|2447.7|2434.7|2446.99|2433.99|25
1623917220000|2021-06-17 08:07:00|2447.6|2434.6|2447.03|2434.03|2447.6|2434.6|2446.99|2433.99|19
1623917230000|2021-06-17 08:07:10|2447.05|2434.05|2446.92|2433.92|2447.05|2434.05|2446.92|2433.92|5
1623917240000|2021-06-17 08:07:20|2446.89|2433.89|2447.9|2434.9|2447.9|2434.9|2446.89|2433.89|17
1623917250000|2021-06-17 08:07:30|2447.94|2434.94|2446.88|2433.88|2448.06|2435.06|2446.88|2433.88|28
1623917260000|2021-06-17 08:07:40|2446.87|2433.87|2446.85|2433.85|2446.92|2433.92|2446.69|2433.69|31
1623917270000|2021-06-17 08:07:50|2446.91|2433.91|2447.35|2434.35|2447.6|2434.6|2446.91|2433.91|29
1623917280000|2021-06-17 08:08:00|2447.3|2434.3|2447.31|2434.31|2447.57|2434.57|2447.21|2434.21|33
1623917290000|2021-06-17 08:08:10|2447.27|2434.27|2446.76|2433.76|2447.27|2434.27|2446.65|2433.65|26
1623917300000|2021-06-17 08:08:20|2446.65|2433.65|2446.71|2433.71|2446.93|2433.93|2446.54|2433.54|20
1623917310000|2021-06-17 08:08:30|2446.58|2433.58|2446.64|2433.64|2446.88|2433.88|2446.49|2433.49|24
1623917320000|2021-06-17 08:08:40|2446.91|2433.91|2446.67|2433.67|2446.94|2433.94|2446.56|2433.56|22
1623917330000|2021-06-17 08:08:50|2446.59|2433.59|2447.19|2434.19|2447.39|2434.39|2446.5|2433.5|25
1623917340000|2021-06-17 08:09:00|2447.15|2434.15|2446.74|2433.74|2447.31|2434.31|2446.71|2433.71|30
1623917350000|2021-06-17 08:09:10|2446.72|2433.72|2445.58|2432.58|2446.95|2433.95|2445.31|2432.31|30
1623917360000|2021-06-17 08:09:20|2445.61|2432.61|2445.24|2432.24|2445.62|2432.62|2445.13|2432.13|24
1623917370000|2021-06-17 08:09:30|2445.32|2432.32|2444.56|2431.56|2445.47|2432.47|2444.56|2431.56|27
1623917380000|2021-06-17 08:09:40|2444.55|2431.55|2443.81|2430.81|2444.56|2431.56|2443.81|2430.81|27
1623917390000|2021-06-17 08:09:50|2443.87|2430.87|2444.5|2431.5|2444.52|2431.52|2443.72|2430.72|35
1623917400000|2021-06-17 08:10:00|2444.49|2431.49|2444.69|2431.69|2445.12|2432.12|2444.36|2431.36|27
1623917410000|2021-06-17 08:10:10|2444.68|2431.68|2445.74|2432.74|2445.74|2432.74|2444.64|2431.64|24
1623917420000|2021-06-17 08:10:20|2445.68|2432.68|2446.82|2433.82|2447.06|2434.06|2445.64|2432.64|32
1623917430000|2021-06-17 08:10:30|2446.93|2433.93|2447.04|2434.04|2447.23|2434.23|2446.78|2433.78|27
1623917440000|2021-06-17 08:10:40|2447.05|2434.05|2447.79|2434.79|2447.79|2434.79|2447.02|2434.02|19
1623917450000|2021-06-17 08:10:50|2447.63|2434.63|2447.1|2434.1|2447.63|2434.63|2447.05|2434.05|30
1623917460000|2021-06-17 08:11:00|2446.96|2433.96|2447.05|2434.05|2447.16|2434.16|2446.95|2433.95|22
1623917470000|2021-06-17 08:11:10|2446.98|2433.98|2447.63|2434.63|2447.63|2434.63|2446.39|2433.39|21
1623917480000|2021-06-17 08:11:20|2447.57|2434.57|2447.63|2434.63|2447.98|2434.98|2447.29|2434.29|28
1623917490000|2021-06-17 08:11:30|2447.59|2434.59|2447.76|2434.76|2447.87|2434.87|2447.48|2434.48|13
1623917500000|2021-06-17 08:11:40|2447.63|2434.63|2447.7|2434.7|2447.7|2434.7|2447.46|2434.46|13
1623917510000|2021-06-17 08:11:50|2447.61|2434.61|2447.6|2434.6|2447.76|2434.76|2447.56|2434.56|20
1623917520000|2021-06-17 08:12:00|2447.61|2434.61|2447.72|2434.72|2447.72|2434.72|2447.51|2434.51|23
1623917530000|2021-06-17 08:12:10|2447.96|2434.96|2448.89|2435.89|2449.23|2436.23|2447.94|2434.94|35
1623917540000|2021-06-17 08:12:20|2448.91|2435.91|2448.86|2435.86|2449.15|2436.15|2448.78|2435.78|31
1623917550000|2021-06-17 08:12:30|2448.87|2435.87|2449.84|2436.84|2449.91|2436.91|2448.8|2435.8|35
1623917560000|2021-06-17 08:12:40|2449.83|2436.83|2450.38|2437.38|2450.42|2437.42|2449.66|2436.66|17
1623917570000|2021-06-17 08:12:50|2450.37|2437.37|2450.55|2437.55|2450.55|2437.55|2449.83|2436.83|25
1623917580000|2021-06-17 08:13:00|2450.57|2437.57|2449.88|2436.88|2450.57|2437.57|2449.88|2436.88|26
1623917590000|2021-06-17 08:13:10|2449.85|2436.85|2449.3|2436.3|2449.87|2436.87|2449.02|2436.02|35
1623917600000|2021-06-17 08:13:20|2449.33|2436.33|2448.87|2435.87|2449.37|2436.37|2448.73|2435.73|30
1623917610000|2021-06-17 08:13:30|2448.85|2435.85|2449.22|2436.22|2449.24|2436.24|2448.83|2435.83|33
1623917620000|2021-06-17 08:13:40|2449.21|2436.21|2448.98|2435.98|2449.29|2436.29|2448.91|2435.91|23
1623917630000|2021-06-17 08:13:50|2449.02|2436.02|2449.45|2436.45|2449.45|2436.45|2448.55|2435.55|17
1623917640000|2021-06-17 08:14:00|2449.43|2436.43|2449.21|2436.21|2449.43|2436.43|2449.05|2436.05|21
1623917650000|2021-06-17 08:14:10|2449.19|2436.19|2448.38|2435.38|2449.19|2436.19|2448.38|2435.38|23
1623917660000|2021-06-17 08:14:20|2448.43|2435.43|2448.71|2435.71|2448.73|2435.73|2448.38|2435.38|32
1623917670000|2021-06-17 08:14:30|2448.7|2435.7|2448.65|2435.65|2448.7|2435.7|2448.51|2435.51|21
1623917680000|2021-06-17 08:14:40|2448.64|2435.64|2448.56|2435.56|2448.75|2435.75|2448.56|2435.56|12
1623917690000|2021-06-17 08:14:50|2448.57|2435.57|2448.45|2435.45|2448.57|2435.57|2448.4|2435.4|17
1623917700000|2021-06-17 08:15:00|2448.41|2435.41|2449.02|2436.02|2449.03|2436.03|2448.34|2435.34|24
1623917710000|2021-06-17 08:15:10|2449.13|2436.13|2449.46|2436.46|2449.53|2436.53|2449.13|2436.13|33
1623917720000|2021-06-17 08:15:20|2449.56|2436.56|2449.61|2436.61|2450|2437|2449.56|2436.56|30
1623917730000|2021-06-17 08:15:30|2449.62|2436.62|2450.52|2437.52|2450.53|2437.53|2449.55|2436.55|36
1623917740000|2021-06-17 08:15:40|2450.46|2437.46|2450.89|2437.89|2450.9|2437.9|2450.3|2437.3|29
1623917750000|2021-06-17 08:15:50|2450.87|2437.87|2450.87|2437.87|2451.02|2438.02|2450.69|2437.69|29
1623917760000|2021-06-17 08:16:00|2450.83|2437.83|2450.49|2437.49|2450.83|2437.83|2450.32|2437.32|18
1623917770000|2021-06-17 08:16:10|2450.45|2437.45|2450.51|2437.51|2450.86|2437.86|2450.45|2437.45|14
1623917780000|2021-06-17 08:16:20|2450.49|2437.49|2451.17|2438.17|2451.17|2438.17|2450.42|2437.42|11
1623917790000|2021-06-17 08:16:30|2451.22|2438.22|2452.25|2439.25|2452.41|2439.41|2451.22|2438.22|28
1623917800000|2021-06-17 08:16:40|2452.23|2439.23|2451.68|2438.68|2452.9|2439.9|2451.64|2438.64|36
1623917810000|2021-06-17 08:16:50|2451.59|2438.59|2452.34|2439.34|2452.37|2439.37|2451.4|2438.4|36
1623917820000|2021-06-17 08:17:00|2452.31|2439.31|2452.6|2439.6|2452.6|2439.6|2451.75|2438.75|34
1623917830000|2021-06-17 08:17:10|2452.3|2439.3|2451.78|2438.78|2452.51|2439.51|2451.66|2438.66|35
1623917840000|2021-06-17 08:17:20|2451.77|2438.77|2451.01|2438.01|2451.77|2438.77|2451.01|2438.01|17
1623917850000|2021-06-17 08:17:30|2451.08|2438.08|2450.65|2437.65|2451.08|2438.08|2450.57|2437.57|25
1623917860000|2021-06-17 08:17:40|2450.72|2437.72|2450.48|2437.48|2451|2438|2450.48|2437.48|31
1623917870000|2021-06-17 08:17:50|2450.46|2437.46|2450.79|2437.79|2450.8|2437.8|2450.44|2437.44|24
1623917880000|2021-06-17 08:18:00|2450.69|2437.69|2451.13|2438.13|2451.14|2438.14|2450.67|2437.67|19
1623917890000|2021-06-17 08:18:10|2451.09|2438.09|2450.34|2437.34|2451.16|2438.16|2450.34|2437.34|33
1623917900000|2021-06-17 08:18:20|2450.3|2437.3|2449.8|2436.8|2450.39|2437.39|2449.77|2436.77|25
1623917910000|2021-06-17 08:18:30|2449.72|2436.72|2449.8|2436.8|2449.8|2436.8|2449.72|2436.72|4
1623917920000|2021-06-17 08:18:40|2449.91|2436.91|2450.15|2437.15|2450.15|2437.15|2449.91|2436.91|5
1623917930000|2021-06-17 08:18:50|2450.16|2437.16|2448.75|2435.75|2450.7|2437.7|2448.52|2435.52|31
1623917940000|2021-06-17 08:19:00|2448.85|2435.85|2448.69|2435.69|2449.21|2436.21|2448.68|2435.68|20
1623917950000|2021-06-17 08:19:10|2448.74|2435.74|2448.9|2435.9|2449.03|2436.03|2448.74|2435.74|27
1623917960000|2021-06-17 08:19:20|2448.92|2435.92|2448.77|2435.77|2448.96|2435.96|2448.77|2435.77|21
1623917970000|2021-06-17 08:19:30|2448.76|2435.76|2448.56|2435.56|2448.76|2435.76|2448.53|2435.53|31
1623917980000|2021-06-17 08:19:40|2448.57|2435.57|2448.96|2435.96|2449.1|2436.1|2448.57|2435.57|15
1623917990000|2021-06-17 08:19:50|2448.86|2435.86|2448.87|2435.87|2449.43|2436.43|2448.86|2435.86|14
1623918000000|2021-06-17 08:20:00|2448.69|2435.69|2448.77|2435.77|2449.21|2436.21|2448.56|2435.56|28
1623918010000|2021-06-17 08:20:10|2448.75|2435.75|2449.04|2436.04|2449.04|2436.04|2448.69|2435.69|16
1623918020000|2021-06-17 08:20:20|2449.08|2436.08|2448.99|2435.99|2449.6|2436.6|2448.9|2435.9|25
1623918030000|2021-06-17 08:20:30|2448.98|2435.98|2448.86|2435.86|2448.98|2435.98|2448.64|2435.64|12
1623918040000|2021-06-17 08:20:40|2448.69|2435.69|2449.08|2436.08|2449.25|2436.25|2448.69|2435.69|34
1623918050000|2021-06-17 08:20:50|2449.1|2436.1|2448.31|2435.31|2449.14|2436.14|2448.31|2435.31|31
1623918060000|2021-06-17 08:21:00|2448.48|2435.48|2448.41|2435.41|2448.5|2435.5|2448.34|2435.34|28
1623918070000|2021-06-17 08:21:10|2448.32|2435.32|2448.84|2435.84|2448.98|2435.98|2448.31|2435.31|14
1623918080000|2021-06-17 08:21:20|2448.86|2435.86|2448.86|2435.86|2448.88|2435.88|2448.84|2435.84|8
1623918090000|2021-06-17 08:21:30|2448.89|2435.89|2448.83|2435.83|2448.9|2435.9|2448.83|2435.83|8
1623918100000|2021-06-17 08:21:40|2448.84|2435.84|2448.71|2435.71|2449.26|2436.26|2448.46|2435.46|24
1623918110000|2021-06-17 08:21:50|2448.74|2435.74|2448.6|2435.6|2448.83|2435.83|2448.56|2435.56|24
1623918120000|2021-06-17 08:22:00|2448.59|2435.59|2448.57|2435.57|2448.7|2435.7|2448.53|2435.53|24
1623918130000|2021-06-17 08:22:10|2448.62|2435.62|2448.75|2435.75|2448.86|2435.86|2448.58|2435.58|31
1623918140000|2021-06-17 08:22:20|2448.71|2435.71|2448.53|2435.53|2448.72|2435.72|2448.44|2435.44|32
1623918150000|2021-06-17 08:22:30|2448.56|2435.56|2448.29|2435.29|2448.56|2435.56|2448.27|2435.27|32
1623918160000|2021-06-17 08:22:40|2448.27|2435.27|2448.33|2435.33|2448.46|2435.46|2447.51|2434.51|34
1623918170000|2021-06-17 08:22:50|2448.2|2435.2|2446.47|2433.47|2448.41|2435.41|2446.09|2433.09|34
1623918180000|2021-06-17 08:23:00|2446.41|2433.41|2447.04|2434.04|2447.26|2434.26|2446.2|2433.2|34
1623918190000|2021-06-17 08:23:10|2447.27|2434.27|2447.47|2434.47|2447.52|2434.52|2446.82|2433.82|32
1623918200000|2021-06-17 08:23:20|2447.48|2434.48|2447.64|2434.64|2447.64|2434.64|2446.98|2433.98|31
1623918210000|2021-06-17 08:23:30|2447.67|2434.67|2448.77|2435.77|2448.98|2435.98|2447.45|2434.45|33
1623918220000|2021-06-17 08:23:40|2448.93|2435.93|2449.88|2436.88|2449.88|2436.88|2448.93|2435.93|35
1623918230000|2021-06-17 08:23:50|2449.9|2436.9|2450.49|2437.49|2450.54|2437.54|2449.84|2436.84|36
1623918240000|2021-06-17 08:24:00|2450.5|2437.5|2451.07|2438.07|2451.15|2438.15|2450.35|2437.35|30
1623918250000|2021-06-17 08:24:10|2451.04|2438.04|2453.18|2440.18|2453.18|2440.18|2451.04|2438.04|38
1623918260000|2021-06-17 08:24:20|2453.35|2440.35|2453.05|2440.05|2454.41|2441.41|2452.66|2439.66|35
1623918270000|2021-06-17 08:24:30|2453.26|2440.26|2453.5|2440.5|2453.78|2440.78|2453.17|2440.17|32
1623918280000|2021-06-17 08:24:40|2453.54|2440.54|2453.06|2440.06|2453.54|2440.54|2452.92|2439.92|26
1623918290000|2021-06-17 08:24:50|2453.03|2440.03|2452.87|2439.87|2454.09|2441.09|2452.77|2439.77|28
1623918300000|2021-06-17 08:25:00|2452.93|2439.93|2452.54|2439.54|2452.93|2439.93|2452.39|2439.39|34
1623918310000|2021-06-17 08:25:10|2452.5|2439.5|2452.42|2439.42|2453.03|2440.03|2452.28|2439.28|32
1623918320000|2021-06-17 08:25:20|2452.29|2439.29|2452.41|2439.41|2452.93|2439.93|2452.29|2439.29|27
1623918330000|2021-06-17 08:25:30|2452.42|2439.42|2452.07|2439.07|2452.46|2439.46|2452.03|2439.03|33
1623918340000|2021-06-17 08:25:40|2452.09|2439.09|2452.48|2439.48|2452.48|2439.48|2452.03|2439.03|30
1623918350000|2021-06-17 08:25:50|2452.21|2439.21|2453.14|2440.14|2453.14|2440.14|2452.09|2439.09|33
1623918360000|2021-06-17 08:26:00|2453.18|2440.18|2453.02|2440.02|2453.19|2440.19|2452.95|2439.95|19
1623918370000|2021-06-17 08:26:10|2453.04|2440.04|2453.22|2440.22|2453.29|2440.29|2453.04|2440.04|21
1623918380000|2021-06-17 08:26:20|2453.23|2440.23|2452.63|2439.63|2453.23|2440.23|2452.63|2439.63|12
1623918390000|2021-06-17 08:26:30|2452.61|2439.61|2452.81|2439.81|2453.03|2440.03|2452.61|2439.61|16
1623918400000|2021-06-17 08:26:40|2452.82|2439.82|2452.89|2439.89|2452.94|2439.94|2452.81|2439.81|15
1623918410000|2021-06-17 08:26:50|2452.87|2439.87|2453.04|2440.04|2453.21|2440.21|2452.83|2439.83|17
1623918420000|2021-06-17 08:27:00|2452.97|2439.97|2452.19|2439.19|2452.97|2439.97|2452.04|2439.04|21
1623918430000|2021-06-17 08:27:10|2452.18|2439.18|2452.24|2439.24|2452.4|2439.4|2452.11|2439.11|29
1623918440000|2021-06-17 08:27:20|2452.09|2439.09|2451.92|2438.92|2452.25|2439.25|2451.91|2438.91|33
1623918450000|2021-06-17 08:27:30|2451.76|2438.76|2452.08|2439.08|2452.08|2439.08|2451.12|2438.12|33
1623918460000|2021-06-17 08:27:40|2452.12|2439.12|2451.25|2438.25|2452.12|2439.12|2450.85|2437.85|35
1623918470000|2021-06-17 08:27:50|2451.29|2438.29|2451.53|2438.53|2451.61|2438.61|2451.02|2438.02|33
1623918480000|2021-06-17 08:28:00|2451.52|2438.52|2450.58|2437.58|2451.62|2438.62|2450.58|2437.58|33
1623918490000|2021-06-17 08:28:10|2450.45|2437.45|2450.31|2437.31|2450.6|2437.6|2450.3|2437.3|20
1623918500000|2021-06-17 08:28:20|2450.19|2437.19|2451.16|2438.16|2451.18|2438.18|2449.93|2436.93|30
1623918510000|2021-06-17 08:28:30|2451.17|2438.17|2452|2439|2452.18|2439.18|2451.15|2438.15|34
1623918520000|2021-06-17 08:28:40|2452.03|2439.03|2450.39|2437.39|2452.18|2439.18|2449.94|2436.94|30
1623918530000|2021-06-17 08:28:50|2450.3|2437.3|2450.79|2437.79|2450.79|2437.79|2450.1|2437.1|27
1623918540000|2021-06-17 08:29:00|2450.84|2437.84|2450.89|2437.89|2451.08|2438.08|2450.51|2437.51|34
1623918550000|2021-06-17 08:29:10|2450.91|2437.91|2449.8|2436.8|2450.99|2437.99|2449.8|2436.8|29
1623918560000|2021-06-17 08:29:20|2449.81|2436.81|2450.66|2437.66|2450.71|2437.71|2449.73|2436.73|24
1623918570000|2021-06-17 08:29:30|2450.68|2437.68|2450.59|2437.59|2450.7|2437.7|2450.53|2437.53|34
1623918580000|2021-06-17 08:29:40|2450.56|2437.56|2450.75|2437.75|2450.78|2437.78|2450.46|2437.46|34
1623918590000|2021-06-17 08:29:50|2450.74|2437.74|2450.62|2437.62|2450.74|2437.74|2450.31|2437.31|29
1623918600000|2021-06-17 08:30:00|2450.64|2437.64|2452.71|2439.71|2452.71|2439.71|2450.64|2437.64|35
1623918610000|2021-06-17 08:30:10|2452.53|2439.53|2452.7|2439.7|2453.15|2440.15|2452.25|2439.25|31
1623918620000|2021-06-17 08:30:20|2452.57|2439.57|2452.89|2439.89|2452.99|2439.99|2452.55|2439.55|24
1623918630000|2021-06-17 08:30:30|2452.94|2439.94|2452.86|2439.86|2453.24|2440.24|2452.81|2439.81|38
1623918640000|2021-06-17 08:30:40|2452.94|2439.94|2453.56|2440.56|2453.63|2440.63|2452.94|2439.94|18
1623918650000|2021-06-17 08:30:50|2453.59|2440.59|2453.8|2440.8|2454.19|2441.19|2453.57|2440.57|28
1623918660000|2021-06-17 08:31:00|2453.38|2440.38|2453.9|2440.9|2454.16|2441.16|2453.31|2440.31|34
1623918670000|2021-06-17 08:31:10|2453.94|2440.94|2453.4|2440.4|2454.39|2441.39|2453.4|2440.4|27
1623918680000|2021-06-17 08:31:20|2453.45|2440.45|2454.4|2441.4|2454.4|2441.4|2453.45|2440.45|20
1623918690000|2021-06-17 08:31:30|2454.33|2441.33|2454.74|2441.74|2454.74|2441.74|2454.18|2441.18|28
1623918700000|2021-06-17 08:31:40|2454.77|2441.77|2455.73|2442.73|2455.83|2442.83|2454.77|2441.77|28
1623918710000|2021-06-17 08:31:50|2455.87|2442.87|2456.03|2443.03|2456.19|2443.19|2455.37|2442.37|36
1623918720000|2021-06-17 08:32:00|2455.92|2442.92|2458.62|2445.62|2459.67|2446.67|2455.77|2442.77|32
1623918730000|2021-06-17 08:32:10|2459.02|2446.02|2460.53|2447.53|2460.53|2447.53|2459.02|2446.02|36
1623918740000|2021-06-17 08:32:20|2460.58|2447.58|2460.96|2447.96|2460.97|2447.97|2460.08|2447.08|35
1623918750000|2021-06-17 08:32:30|2460.39|2447.39|2460.67|2447.67|2460.91|2447.91|2460.15|2447.15|36
1623918760000|2021-06-17 08:32:40|2460.69|2447.69|2460.22|2447.22|2460.78|2447.78|2459.95|2446.95|34
1623918770000|2021-06-17 08:32:50|2460.21|2447.21|2459.16|2446.16|2460.21|2447.21|2458.66|2445.66|31
1623918780000|2021-06-17 08:33:00|2459.15|2446.15|2458.02|2445.02|2459.17|2446.17|2458.02|2445.02|32
1623918790000|2021-06-17 08:33:10|2458.15|2445.15|2458.13|2445.13|2458.75|2445.75|2457.87|2444.87|38
1623918800000|2021-06-17 08:33:20|2458.12|2445.12|2458.2|2445.2|2458.26|2445.26|2457.91|2444.91|32
1623918810000|2021-06-17 08:33:30|2458.11|2445.11|2458.82|2445.82|2459.46|2446.46|2458.04|2445.04|35
1623918820000|2021-06-17 08:33:40|2458.86|2445.86|2459.05|2446.05|2459.05|2446.05|2458.71|2445.71|37
1623918830000|2021-06-17 08:33:50|2459.04|2446.04|2458.93|2445.93|2459.05|2446.05|2458.83|2445.83|29
1623918840000|2021-06-17 08:34:00|2458.82|2445.82|2457.96|2444.96|2458.82|2445.82|2457.96|2444.96|28
1623918850000|2021-06-17 08:34:10|2457.98|2444.98|2457.26|2444.26|2458.17|2445.17|2457.26|2444.26|36
1623918860000|2021-06-17 08:34:20|2457.25|2444.25|2456.72|2443.72|2457.26|2444.26|2456.62|2443.62|28
1623918870000|2021-06-17 08:34:30|2456.66|2443.66|2456.16|2443.16|2456.72|2443.72|2456.12|2443.12|18
1623918880000|2021-06-17 08:34:40|2456.17|2443.17|2456.3|2443.3|2456.3|2443.3|2455.63|2442.63|20
1623918890000|2021-06-17 08:34:50|2456.34|2443.34|2456.27|2443.27|2456.51|2443.51|2456.25|2443.25|30
1623918900000|2021-06-17 08:35:00|2456.3|2443.3|2456.26|2443.26|2456.56|2443.56|2456.26|2443.26|24
1623918910000|2021-06-17 08:35:10|2456.25|2443.25|2455.19|2442.19|2456.25|2443.25|2455.19|2442.19|35
1623918920000|2021-06-17 08:35:20|2455.2|2442.2|2455.59|2442.59|2455.59|2442.59|2455.03|2442.03|32
1623918930000|2021-06-17 08:35:30|2455.57|2442.57|2455.85|2442.85|2456.32|2443.32|2455.55|2442.55|32
1623918940000|2021-06-17 08:35:40|2455.86|2442.86|2455.7|2442.7|2455.89|2442.89|2455.51|2442.51|28
1623918950000|2021-06-17 08:35:50|2455.68|2442.68|2456.64|2443.64|2456.75|2443.75|2455.6|2442.6|31
1623918960000|2021-06-17 08:36:00|2456.55|2443.55|2457.66|2444.66|2457.66|2444.66|2456.49|2443.49|34
1623918970000|2021-06-17 08:36:10|2457.65|2444.65|2457.9|2444.9|2457.97|2444.97|2457.49|2444.49|38
1623918980000|2021-06-17 08:36:20|2457.91|2444.91|2458.07|2445.07|2458.07|2445.07|2457.82|2444.82|33
1623918990000|2021-06-17 08:36:30|2458.04|2445.04|2458.43|2445.43|2458.43|2445.43|2457.92|2444.92|32
1623919000000|2021-06-17 08:36:40|2458.42|2445.42|2458.42|2445.42|2458.59|2445.59|2458.35|2445.35|32
1623919010000|2021-06-17 08:36:50|2458.37|2445.37|2457.89|2444.89|2458.52|2445.52|2457.81|2444.81|32
1623919020000|2021-06-17 08:37:00|2457.92|2444.92|2458.11|2445.11|2458.28|2445.28|2457.78|2444.78|28
1623919030000|2021-06-17 08:37:10|2458.1|2445.1|2458.08|2445.08|2458.22|2445.22|2458.03|2445.03|33
1623919040000|2021-06-17 08:37:20|2458.09|2445.09|2457.35|2444.35|2458.09|2445.09|2457.35|2444.35|28
1623919050000|2021-06-17 08:37:30|2457.2|2444.2|2457.76|2444.76|2457.77|2444.77|2457.16|2444.16|25
1623919060000|2021-06-17 08:37:40|2457.73|2444.73|2458.1|2445.1|2458.1|2445.1|2457.57|2444.57|34
1623919070000|2021-06-17 08:37:50|2458.12|2445.12|2457.82|2444.82|2458.13|2445.13|2457.77|2444.77|29
1623919080000|2021-06-17 08:38:00|2457.84|2444.84|2457.36|2444.36|2458.07|2445.07|2457.25|2444.25|33
1623919090000|2021-06-17 08:38:10|2457.12|2444.12|2457.99|2444.99|2457.99|2444.99|2457.11|2444.11|36
1623919100000|2021-06-17 08:38:20|2457.85|2444.85|2458.01|2445.01|2458.14|2445.14|2457.8|2444.8|33
1623919110000|2021-06-17 08:38:30|2457.93|2444.93|2456.39|2443.39|2458.02|2445.02|2456.39|2443.39|37
1623919120000|2021-06-17 08:38:40|2456.47|2443.47|2456.1|2443.1|2456.47|2443.47|2456.1|2443.1|33
1623919130000|2021-06-17 08:38:50|2456.05|2443.05|2455.94|2442.94|2456.18|2443.18|2455.75|2442.75|32
1623919140000|2021-06-17 08:39:00|2456.02|2443.02|2455.51|2442.51|2456.06|2443.06|2455.51|2442.51|31
1623919150000|2021-06-17 08:39:10|2455.5|2442.5|2455.56|2442.56|2455.89|2442.89|2455.46|2442.46|30
1623919160000|2021-06-17 08:39:20|2455.54|2442.54|2455.35|2442.35|2455.57|2442.57|2455.27|2442.27|21
1623919170000|2021-06-17 08:39:30|2455.42|2442.42|2454.99|2441.99|2455.54|2442.54|2454.87|2441.87|16
1623919180000|2021-06-17 08:39:40|2454.98|2441.98|2455.49|2442.49|2455.64|2442.64|2454.96|2441.96|22
1623919190000|2021-06-17 08:39:50|2455.25|2442.25|2454.91|2441.91|2455.25|2442.25|2454.73|2441.73|25
1623919200000|2021-06-17 08:40:00|2454.92|2441.92|2454.94|2441.94|2455.25|2442.25|2454.87|2441.87|25
1623919210000|2021-06-17 08:40:10|2455|2442|2454.56|2441.56|2455|2442|2454.47|2441.47|23
1623919220000|2021-06-17 08:40:20|2454.49|2441.49|2452.71|2439.71|2454.49|2441.49|2452.5|2439.5|34
1623919230000|2021-06-17 08:40:30|2452.8|2439.8|2452.37|2439.37|2452.8|2439.8|2452.19|2439.19|23
1623919240000|2021-06-17 08:40:40|2452.19|2439.19|2452.44|2439.44|2452.54|2439.54|2452.19|2439.19|18
1623919250000|2021-06-17 08:40:50|2452.4|2439.4|2452.45|2439.45|2452.52|2439.52|2452.37|2439.37|13
1623919260000|2021-06-17 08:41:00|2452.44|2439.44|2451.64|2438.64|2452.44|2439.44|2451.58|2438.58|11
1623919270000|2021-06-17 08:41:10|2451.67|2438.67|2451.9|2438.9|2452.34|2439.34|2451.51|2438.51|9
1623919280000|2021-06-17 08:41:20|2452.04|2439.04|2451.63|2438.63|2452.04|2439.04|2451.63|2438.63|13
1623919290000|2021-06-17 08:41:30|2451.61|2438.61|2450.08|2437.08|2451.61|2438.61|2449.94|2436.94|37
1623919300000|2021-06-17 08:41:40|2450.06|2437.06|2450.32|2437.32|2450.56|2437.56|2449.83|2436.83|23
1623919310000|2021-06-17 08:41:50|2450.31|2437.31|2449.66|2436.66|2450.31|2437.31|2449.65|2436.65|16
1623919320000|2021-06-17 08:42:00|2449.7|2436.7|2449.36|2436.36|2450.22|2437.22|2449.22|2436.22|18
1623919330000|2021-06-17 08:42:10|2449.33|2436.33|2448.3|2435.3|2450.01|2437.01|2448.3|2435.3|18
1623919340000|2021-06-17 08:42:20|2448.26|2435.26|2450.59|2437.59|2450.67|2437.67|2448.26|2435.26|22
1623919350000|2021-06-17 08:42:30|2450.65|2437.65|2450.17|2437.17|2450.65|2437.65|2449.89|2436.89|31
1623919360000|2021-06-17 08:42:40|2450.21|2437.21|2450.04|2437.04|2450.27|2437.27|2449.9|2436.9|31
1623919370000|2021-06-17 08:42:50|2449.99|2436.99|2449.47|2436.47|2450.23|2437.23|2449.45|2436.45|31
1623919380000|2021-06-17 08:43:00|2449.59|2436.59|2450.17|2437.17|2450.48|2437.48|2449.59|2436.59|34
1623919390000|2021-06-17 08:43:10|2450.16|2437.16|2450.18|2437.18|2450.18|2437.18|2450|2437|32
1623919400000|2021-06-17 08:43:20|2450.14|2437.14|2450.42|2437.42|2450.46|2437.46|2450.01|2437.01|38
1623919410000|2021-06-17 08:43:30|2450.47|2437.47|2451.22|2438.22|2451.22|2438.22|2450.28|2437.28|37
1623919420000|2021-06-17 08:43:40|2451.2|2438.2|2450.87|2437.87|2451.67|2438.67|2450.87|2437.87|35
1623919430000|2021-06-17 08:43:50|2450.96|2437.96|2450.87|2437.87|2451|2438|2450.74|2437.74|32
1623919440000|2021-06-17 08:44:00|2450.83|2437.83|2451.58|2438.58|2452.28|2439.28|2450.83|2437.83|29
1623919450000|2021-06-17 08:44:10|2451.4|2438.4|2450.36|2437.36|2451.4|2438.4|2450.36|2437.36|28
1623919460000|2021-06-17 08:44:20|2450.11|2437.11|2450.29|2437.29|2450.59|2437.59|2450.07|2437.07|30
1623919470000|2021-06-17 08:44:30|2450.3|2437.3|2449.48|2436.48|2450.49|2437.49|2449.43|2436.43|29
1623919480000|2021-06-17 08:44:40|2449.51|2436.51|2448.92|2435.92|2449.61|2436.61|2448.74|2435.74|27
1623919490000|2021-06-17 08:44:50|2448.93|2435.93|2449.49|2436.49|2449.54|2436.54|2448.93|2435.93|35
1623919500000|2021-06-17 08:45:00|2449.39|2436.39|2449.34|2436.34|2449.92|2436.92|2449.29|2436.29|37
1623919510000|2021-06-17 08:45:10|2449.37|2436.37|2449.83|2436.83|2449.83|2436.83|2449.37|2436.37|37
1623919520000|2021-06-17 08:45:20|2449.92|2436.92|2449.94|2436.94|2450.02|2437.02|2449.64|2436.64|34
1623919530000|2021-06-17 08:45:30|2449.92|2436.92|2450|2437|2450|2437|2449.86|2436.86|17
1623919540000|2021-06-17 08:45:40|2450.02|2437.02|2449.99|2436.99|2450.16|2437.16|2449.89|2436.89|22
1623919550000|2021-06-17 08:45:50|2450.02|2437.02|2450.26|2437.26|2450.26|2437.26|2449.89|2436.89|30
1623919560000|2021-06-17 08:46:00|2450.27|2437.27|2450.39|2437.39|2450.6|2437.6|2450.25|2437.25|25
1623919570000|2021-06-17 08:46:10|2450.44|2437.44|2450.31|2437.31|2450.44|2437.44|2450.27|2437.27|14
1623919580000|2021-06-17 08:46:20|2450.12|2437.12|2450.39|2437.39|2450.44|2437.44|2449.94|2436.94|23
1623919590000|2021-06-17 08:46:30|2450.4|2437.4|2450.45|2437.45|2450.59|2437.59|2450.32|2437.32|23
1623919600000|2021-06-17 08:46:40|2450.47|2437.47|2450.22|2437.22|2450.7|2437.7|2450.22|2437.22|29
1623919610000|2021-06-17 08:46:50|2450.19|2437.19|2450.03|2437.03|2450.2|2437.2|2449.96|2436.96|29
1623919620000|2021-06-17 08:47:00|2450.01|2437.01|2448.94|2435.94|2450.01|2437.01|2448.94|2435.94|22
1623919630000|2021-06-17 08:47:10|2449.08|2436.08|2448.62|2435.62|2449.11|2436.11|2448.62|2435.62|24
1623919640000|2021-06-17 08:47:20|2448.63|2435.63|2447.88|2434.88|2448.63|2435.63|2447.88|2434.88|29
1623919650000|2021-06-17 08:47:30|2447.84|2434.84|2447.54|2434.54|2448.1|2435.1|2447.54|2434.54|31
1623919660000|2021-06-17 08:47:40|2447.53|2434.53|2440.76|2427.76|2447.71|2434.71|2438.77|2425.77|38
1623919670000|2021-06-17 08:47:50|2440.79|2427.79|2441.13|2428.13|2442.24|2429.24|2440.68|2427.68|37
1623919680000|2021-06-17 08:48:00|2441.24|2428.24|2440.75|2427.75|2441.6|2428.6|2440.75|2427.75|16
1623919690000|2021-06-17 08:48:10|2440.76|2427.76|2440.5|2427.5|2441.17|2428.17|2439.53|2426.53|38
1623919700000|2021-06-17 08:48:20|2440.52|2427.52|2440.52|2427.52|2440.59|2427.59|2439.85|2426.85|34
1623919710000|2021-06-17 08:48:30|2440.5|2427.5|2441.78|2428.78|2441.88|2428.88|2440.36|2427.36|34
1623919720000|2021-06-17 08:48:40|2441.43|2428.43|2441.89|2428.89|2442|2429|2441.24|2428.24|34
1623919730000|2021-06-17 08:48:50|2441.92|2428.92|2442.26|2429.26|2442.35|2429.35|2441.92|2428.92|23
1623919740000|2021-06-17 08:49:00|2442.22|2429.22|2440.63|2427.63|2442.22|2429.22|2440.54|2427.54|30
1623919750000|2021-06-17 08:49:10|2440.62|2427.62|2439.1|2426.1|2440.62|2427.62|2439.08|2426.08|32
1623919760000|2021-06-17 08:49:20|2438.85|2425.85|2436.15|2423.15|2438.85|2425.85|2436.15|2423.15|38
1623919770000|2021-06-17 08:49:30|2435.64|2422.64|2437.33|2424.33|2437.4|2424.4|2435.43|2422.43|31
1623919780000|2021-06-17 08:49:40|2437.22|2424.22|2438|2425|2438.09|2425.09|2437.22|2424.22|27
1623919790000|2021-06-17 08:49:50|2438.02|2425.02|2437.8|2424.8|2438.02|2425.02|2437.54|2424.54|24
1623919800000|2021-06-17 08:50:00|2437.83|2424.83|2438.36|2425.36|2438.63|2425.63|2437.83|2424.83|20
1623919810000|2021-06-17 08:50:10|2438.39|2425.39|2437.96|2424.96|2438.42|2425.42|2437.85|2424.85|20
1623919820000|2021-06-17 08:50:20|2437.98|2424.98|2437.83|2424.83|2438.42|2425.42|2436.96|2423.96|26
1623919830000|2021-06-17 08:50:30|2437.81|2424.81|2437.68|2424.68|2438.56|2425.56|2437.46|2424.46|35
1623919840000|2021-06-17 08:50:40|2437.44|2424.44|2437.44|2424.44|2438.35|2425.35|2437.06|2424.06|32
1623919850000|2021-06-17 08:50:50|2437.53|2424.53|2437.28|2424.28|2437.53|2424.53|2437|2424|33
1623919860000|2021-06-17 08:51:00|2437.22|2424.22|2438|2425|2438.84|2425.84|2437.2|2424.2|35
1623919870000|2021-06-17 08:51:10|2438.09|2425.09|2438.58|2425.58|2438.58|2425.58|2437.92|2424.92|33
1623919880000|2021-06-17 08:51:20|2438.59|2425.59|2439.5|2426.5|2439.5|2426.5|2438.59|2425.59|34
1623919890000|2021-06-17 08:51:30|2439.33|2426.33|2439.24|2426.24|2439.42|2426.42|2439.13|2426.13|28
1623919900000|2021-06-17 08:51:40|2439.22|2426.22|2439.72|2426.72|2439.81|2426.81|2439.21|2426.21|34
1623919910000|2021-06-17 08:51:50|2439.7|2426.7|2440.16|2427.16|2440.19|2427.19|2439.7|2426.7|25
1623919920000|2021-06-17 08:52:00|2440.17|2427.17|2440.04|2427.04|2440.29|2427.29|2440|2427|24
1623919930000|2021-06-17 08:52:10|2440.01|2427.01|2439.83|2426.83|2440.01|2427.01|2439.79|2426.79|17
1623919940000|2021-06-17 08:52:20|2439.82|2426.82|2439.12|2426.12|2439.82|2426.82|2439.02|2426.02|21
1623919950000|2021-06-17 08:52:30|2439.13|2426.13|2439.13|2426.13|2439.58|2426.58|2439|2426|29
1623919960000|2021-06-17 08:52:40|2439.16|2426.16|2439.12|2426.12|2439.31|2426.31|2438.8|2425.8|33
1623919970000|2021-06-17 08:52:50|2439.08|2426.08|2438.97|2425.97|2439.09|2426.09|2438.52|2425.52|27
1623919980000|2021-06-17 08:53:00|2438.96|2425.96|2439.06|2426.06|2439.15|2426.15|2438.85|2425.85|23
1623919990000|2021-06-17 08:53:10|2439.03|2426.03|2439.12|2426.12|2439.29|2426.29|2438.79|2425.79|20
1623920000000|2021-06-17 08:53:20|2439.14|2426.14|2439.23|2426.23|2439.38|2426.38|2439.14|2426.14|9
1623920010000|2021-06-17 08:53:30|2439.16|2426.16|2439.62|2426.62|2439.62|2426.62|2439.13|2426.13|27
1623920020000|2021-06-17 08:53:40|2439.81|2426.81|2439.37|2426.37|2439.81|2426.81|2439.19|2426.19|36
1623920030000|2021-06-17 08:53:50|2439.25|2426.25|2439.25|2426.25|2439.44|2426.44|2439.19|2426.19|27
1623920040000|2021-06-17 08:54:00|2439.2|2426.2|2439.24|2426.24|2439.3|2426.3|2439.19|2426.19|20
1623920050000|2021-06-17 08:54:10|2439.25|2426.25|2439.25|2426.25|2439.56|2426.56|2439.22|2426.22|11
1623920060000|2021-06-17 08:54:20|2439.24|2426.24|2438.5|2425.5|2439.25|2426.25|2438.49|2425.49|20
1623920070000|2021-06-17 08:54:30|2438.49|2425.49|2438.32|2425.32|2438.54|2425.54|2438.27|2425.27|15
1623920080000|2021-06-17 08:54:40|2438.25|2425.25|2438.36|2425.36|2438.48|2425.48|2438.17|2425.17|11
1623920090000|2021-06-17 08:54:50|2438.35|2425.35|2438.3|2425.3|2439.02|2426.02|2438.18|2425.18|23
1623920100000|2021-06-17 08:55:00|2438.31|2425.31|2440.43|2427.43|2440.47|2427.47|2438.31|2425.31|34
1623920110000|2021-06-17 08:55:10|2440.5|2427.5|2441.43|2428.43|2441.75|2428.75|2440.46|2427.46|31
1623920120000|2021-06-17 08:55:20|2441.39|2428.39|2440.81|2427.81|2441.56|2428.56|2440.81|2427.81|30
1623920130000|2021-06-17 08:55:30|2440.73|2427.73|2443.05|2430.05|2443.05|2430.05|2440.62|2427.62|37
1623920140000|2021-06-17 08:55:40|2443.31|2430.31|2443.34|2430.34|2443.47|2430.47|2443.06|2430.06|36
1623920150000|2021-06-17 08:55:50|2443.36|2430.36|2442.34|2429.34|2443.62|2430.62|2442.31|2429.31|33
1623920160000|2021-06-17 08:56:00|2442.31|2429.31|2443.42|2430.42|2443.47|2430.47|2442.07|2429.07|36
1623920170000|2021-06-17 08:56:10|2443.3|2430.3|2443.7|2430.7|2444.54|2431.54|2443.3|2430.3|35
1623920180000|2021-06-17 08:56:20|2443.85|2430.85|2445.12|2432.12|2445.93|2432.93|2443.8|2430.8|38
1623920190000|2021-06-17 08:56:30|2445.01|2432.01|2447.24|2434.24|2447.29|2434.29|2444.84|2431.84|32
1623920200000|2021-06-17 08:56:40|2447.04|2434.04|2446.2|2433.2|2447.04|2434.04|2445.63|2432.63|33
1623920210000|2021-06-17 08:56:50|2446.21|2433.21|2446.89|2433.89|2446.9|2433.9|2446.21|2433.21|23
1623920220000|2021-06-17 08:57:00|2446.86|2433.86|2447.53|2434.53|2447.71|2434.71|2446.86|2433.86|21
1623920230000|2021-06-17 08:57:10|2447.61|2434.61|2446.42|2433.42|2447.7|2434.7|2446.42|2433.42|30
1623920240000|2021-06-17 08:57:20|2446.13|2433.13|2446.86|2433.86|2447.12|2434.12|2445.76|2432.76|35
1623920250000|2021-06-17 08:57:30|2446.92|2433.92|2447.5|2434.5|2447.55|2434.55|2446.6|2433.6|28
1623920260000|2021-06-17 08:57:40|2447.62|2434.62|2447.33|2434.33|2447.67|2434.67|2447.11|2434.11|35
1623920270000|2021-06-17 08:57:50|2447.38|2434.38|2448.06|2435.06|2448.09|2435.09|2447.34|2434.34|27
1623920280000|2021-06-17 08:58:00|2448.07|2435.07|2446.17|2433.17|2448.13|2435.13|2446.17|2433.17|30
1623920290000|2021-06-17 08:58:10|2446.13|2433.13|2446.4|2433.4|2446.57|2433.57|2446.07|2433.07|34
1623920300000|2021-06-17 08:58:20|2446.55|2433.55|2446.33|2433.33|2446.55|2433.55|2446.23|2433.23|33
1623920310000|2021-06-17 08:58:30|2446.12|2433.12|2444.91|2431.91|2446.12|2433.12|2444.91|2431.91|36
1623920320000|2021-06-17 08:58:40|2444.9|2431.9|2445.58|2432.58|2445.84|2432.84|2444.87|2431.87|28
1623920330000|2021-06-17 08:58:50|2445.63|2432.63|2446.02|2433.02|2446.17|2433.17|2445.47|2432.47|32
1623920340000|2021-06-17 08:59:00|2445.88|2432.88|2446.45|2433.45|2446.45|2433.45|2445.69|2432.69|32
1623920350000|2021-06-17 08:59:10|2446.54|2433.54|2446.35|2433.35|2446.57|2433.57|2446.12|2433.12|30
1623920360000|2021-06-17 08:59:20|2446.36|2433.36|2446.27|2433.27|2446.59|2433.59|2446.26|2433.26|26
1623920370000|2021-06-17 08:59:30|2446.36|2433.36|2446.4|2433.4|2446.42|2433.42|2446.06|2433.06|30
1623920380000|2021-06-17 08:59:40|2446.35|2433.35|2446.36|2433.36|2446.54|2433.54|2446.28|2433.28|31
1623920390000|2021-06-17 08:59:50|2446.32|2433.32|2446.23|2433.23|2446.42|2433.42|2446.21|2433.21|29
1623920400000|2021-06-17 09:00:00|2446.24|2433.24|2449.9|2436.9|2449.94|2436.94|2446.23|2433.23|38
1623920410000|2021-06-17 09:00:10|2448.81|2435.81|2450.47|2437.47|2450.5|2437.5|2448.26|2435.26|30
1623920420000|2021-06-17 09:00:20|2450.33|2437.33|2450.01|2437.01|2450.49|2437.49|2449.42|2436.42|32
1623920430000|2021-06-17 09:00:30|2450.05|2437.05|2451.49|2438.49|2451.58|2438.58|2450|2437|23
1623920440000|2021-06-17 09:00:40|2451.52|2438.52|2451.53|2438.53|2451.9|2438.9|2451.3|2438.3|32
1623920450000|2021-06-17 09:00:50|2451.56|2438.56|2452.18|2439.18|2452.7|2439.7|2451.56|2438.56|23
1623920460000|2021-06-17 09:01:00|2452.1|2439.1|2452.69|2439.69|2452.74|2439.74|2452.1|2439.1|22
1623920470000|2021-06-17 09:01:10|2452.73|2439.73|2452.02|2439.02|2453.42|2440.42|2451.99|2438.99|35
1623920480000|2021-06-17 09:01:20|2451.74|2438.74|2451.56|2438.56|2451.74|2438.74|2451.23|2438.23|30
1623920490000|2021-06-17 09:01:30|2451.27|2438.27|2451.62|2438.62|2451.62|2438.62|2451.17|2438.17|16
1623920500000|2021-06-17 09:01:40|2451.61|2438.61|2451.92|2438.92|2452.08|2439.08|2451.59|2438.59|27
1623920510000|2021-06-17 09:01:50|2451.88|2438.88|2451.91|2438.91|2452.03|2439.03|2451.78|2438.78|30
1623920520000|2021-06-17 09:02:00|2451.92|2438.92|2452.04|2439.04|2452.16|2439.16|2451.92|2438.92|30
1623920530000|2021-06-17 09:02:10|2452.02|2439.02|2451.65|2438.65|2452.04|2439.04|2451.55|2438.55|24
1623920540000|2021-06-17 09:02:20|2451.55|2438.55|2451.58|2438.58|2451.94|2438.94|2451.45|2438.45|29
1623920550000|2021-06-17 09:02:30|2451.56|2438.56|2451.7|2438.7|2451.82|2438.82|2451.55|2438.55|22
1623920560000|2021-06-17 09:02:40|2451.62|2438.62|2450.48|2437.48|2451.63|2438.63|2450.38|2437.38|31
1623920570000|2021-06-17 09:02:50|2450.46|2437.46|2450.81|2437.81|2450.81|2437.81|2450.44|2437.44|30
1623920580000|2021-06-17 09:03:00|2450.78|2437.78|2450.26|2437.26|2450.86|2437.86|2449.76|2436.76|31
1623920590000|2021-06-17 09:03:10|2450.01|2437.01|2450.02|2437.02|2450.39|2437.39|2449.91|2436.91|31
1623920600000|2021-06-17 09:03:20|2449.81|2436.81|2449.36|2436.36|2450.23|2437.23|2448.78|2435.78|32
1623920610000|2021-06-17 09:03:30|2448.51|2435.51|2448.37|2435.37|2449.11|2436.11|2447.79|2434.79|37
1623920620000|2021-06-17 09:03:40|2448.36|2435.36|2447.64|2434.64|2448.36|2435.36|2447.55|2434.55|29
1623920630000|2021-06-17 09:03:50|2447.96|2434.96|2448.71|2435.71|2448.84|2435.84|2447.46|2434.46|35
1623920640000|2021-06-17 09:04:00|2448.64|2435.64|2449.01|2436.01|2449.07|2436.07|2448.63|2435.63|28
1623920650000|2021-06-17 09:04:10|2448.94|2435.94|2448.93|2435.93|2449.06|2436.06|2448.75|2435.75|26
1623920660000|2021-06-17 09:04:20|2448.94|2435.94|2448.93|2435.93|2449.01|2436.01|2448.76|2435.76|18
1623920670000|2021-06-17 09:04:30|2448.79|2435.79|2448.52|2435.52|2448.79|2435.79|2448.23|2435.23|23
1623920680000|2021-06-17 09:04:40|2448.64|2435.64|2448.53|2435.53|2448.66|2435.66|2448.14|2435.14|27
1623920690000|2021-06-17 09:04:50|2448.34|2435.34|2447.6|2434.6|2448.64|2435.64|2446.89|2433.89|25
1623920700000|2021-06-17 09:05:00|2447.65|2434.65|2447.12|2434.12|2447.99|2434.99|2447.03|2434.03|30
1623920710000|2021-06-17 09:05:10|2447.11|2434.11|2448.22|2435.22|2448.22|2435.22|2446.45|2433.45|36
1623920720000|2021-06-17 09:05:20|2447.95|2434.95|2448.14|2435.14|2448.16|2435.16|2447.91|2434.91|25
1623920730000|2021-06-17 09:05:30|2448.08|2435.08|2447.79|2434.79|2448.23|2435.23|2447.61|2434.61|25
1623920740000|2021-06-17 09:05:40|2447.85|2434.85|2448.09|2435.09|2448.43|2435.43|2447.73|2434.73|32
1623920750000|2021-06-17 09:05:50|2448.14|2435.14|2448.81|2435.81|2449.03|2436.03|2448.11|2435.11|29
1623920760000|2021-06-17 09:06:00|2448.74|2435.74|2448.73|2435.73|2449.16|2436.16|2448.63|2435.63|29
1623920770000|2021-06-17 09:06:10|2448.81|2435.81|2449.03|2436.03|2449.04|2436.04|2448.44|2435.44|35
1623920780000|2021-06-17 09:06:20|2448.97|2435.97|2449.32|2436.32|2449.32|2436.32|2448.53|2435.53|29
1623920790000|2021-06-17 09:06:30|2449.21|2436.21|2448.83|2435.83|2449.25|2436.25|2448.67|2435.67|35
1623920800000|2021-06-17 09:06:40|2448.87|2435.87|2448.97|2435.97|2449.15|2436.15|2448.83|2435.83|28
1623920810000|2021-06-17 09:06:50|2448.88|2435.88|2448.22|2435.22|2449.12|2436.12|2448.22|2435.22|29
1623920820000|2021-06-17 09:07:00|2448.42|2435.42|2448.46|2435.46|2448.59|2435.59|2448.17|2435.17|34
1623920830000|2021-06-17 09:07:10|2448.35|2435.35|2449.05|2436.05|2449.52|2436.52|2448.35|2435.35|30
1623920840000|2021-06-17 09:07:20|2449.02|2436.02|2449.4|2436.4|2449.42|2436.42|2448.96|2435.96|20
1623920850000|2021-06-17 09:07:30|2449.23|2436.23|2449.43|2436.43|2449.44|2436.44|2449.03|2436.03|25
1623920860000|2021-06-17 09:07:40|2449.38|2436.38|2449.3|2436.3|2449.67|2436.67|2449.03|2436.03|25
1623920870000|2021-06-17 09:07:50|2449.32|2436.32|2449.16|2436.16|2449.32|2436.32|2449.03|2436.03|27
1623920880000|2021-06-17 09:08:00|2449.22|2436.22|2449.08|2436.08|2449.25|2436.25|2448.98|2435.98|22
1623920890000|2021-06-17 09:08:10|2449.31|2436.31|2449.43|2436.43|2449.44|2436.44|2448.84|2435.84|30
1623920900000|2021-06-17 09:08:20|2449.35|2436.35|2447.82|2434.82|2449.4|2436.4|2447.73|2434.73|31
1623920910000|2021-06-17 09:08:30|2447.8|2434.8|2447.48|2434.48|2447.8|2434.8|2446.85|2433.85|34
1623920920000|2021-06-17 09:08:40|2447.5|2434.5|2447.14|2434.14|2447.83|2434.83|2446.89|2433.89|27
1623920930000|2021-06-17 09:08:50|2447.26|2434.26|2446.72|2433.72|2448.1|2435.1|2446.72|2433.72|30
1623920940000|2021-06-17 09:09:00|2447.31|2434.31|2447.14|2434.14|2447.42|2434.42|2446.56|2433.56|27
1623920950000|2021-06-17 09:09:10|2447.32|2434.32|2447.04|2434.04|2447.41|2434.41|2447.04|2434.04|19
1623920960000|2021-06-17 09:09:20|2447.41|2434.41|2447.55|2434.55|2447.55|2434.55|2447.1|2434.1|19
1623920970000|2021-06-17 09:09:30|2447.47|2434.47|2447.02|2434.02|2447.47|2434.47|2447.02|2434.02|25
1623920980000|2021-06-17 09:09:40|2446.87|2433.87|2446.91|2433.91|2446.99|2433.99|2446.26|2433.26|33
1623920990000|2021-06-17 09:09:50|2446.96|2433.96|2446.82|2433.82|2447.15|2434.15|2446.4|2433.4|34
1623921000000|2021-06-17 09:10:00|2446.96|2433.96|2446.49|2433.49|2447.87|2434.87|2446.49|2433.49|35
1623921010000|2021-06-17 09:10:10|2446.43|2433.43|2446.4|2433.4|2446.71|2433.71|2446.28|2433.28|26
1623921020000|2021-06-17 09:10:20|2446.47|2433.47|2446.63|2433.63|2446.77|2433.77|2446.34|2433.34|28
1623921030000|2021-06-17 09:10:30|2446.67|2433.67|2446.23|2433.23|2446.74|2433.74|2446.23|2433.23|17
1623921040000|2021-06-17 09:10:40|2446.4|2433.4|2446.3|2433.3|2446.41|2433.41|2445.87|2432.87|24
1623921050000|2021-06-17 09:10:50|2446.18|2433.18|2446.07|2433.07|2446.5|2433.5|2445.85|2432.85|31
1623921060000|2021-06-17 09:11:00|2446.08|2433.08|2445.3|2432.3|2446.26|2433.26|2445.23|2432.23|26
1623921070000|2021-06-17 09:11:10|2446.03|2433.03|2445.11|2432.11|2446.03|2433.03|2445|2432|35
1623921080000|2021-06-17 09:11:20|2445.17|2432.17|2444.48|2431.48|2445.23|2432.23|2444.03|2431.03|28
1623921090000|2021-06-17 09:11:30|2444.47|2431.47|2443.4|2430.4|2444.63|2431.63|2443.4|2430.4|29
1623921100000|2021-06-17 09:11:40|2444.02|2431.02|2443.07|2430.07|2444.21|2431.21|2442.32|2429.32|31
1623921110000|2021-06-17 09:11:50|2442.92|2429.92|2443.86|2430.86|2444.22|2431.22|2442.92|2429.92|32
1623921120000|2021-06-17 09:12:00|2443.85|2430.85|2444.16|2431.16|2444.48|2431.48|2443.38|2430.38|33
1623921130000|2021-06-17 09:12:10|2444.15|2431.15|2443.61|2430.61|2444.2|2431.2|2443.47|2430.47|24
1623921140000|2021-06-17 09:12:20|2443.65|2430.65|2443.92|2430.92|2444.23|2431.23|2443.53|2430.53|30
1623921150000|2021-06-17 09:12:30|2443.93|2430.93|2446.18|2433.18|2446.28|2433.28|2443.84|2430.84|34
1623921160000|2021-06-17 09:12:40|2446.31|2433.31|2445.97|2432.97|2447.02|2434.02|2445.79|2432.79|35
1623921170000|2021-06-17 09:12:50|2446|2433|2445.74|2432.74|2446|2433|2445.52|2432.52|22
1623921180000|2021-06-17 09:13:00|2445.73|2432.73|2445.54|2432.54|2445.9|2432.9|2445.51|2432.51|29
1623921190000|2021-06-17 09:13:10|2445.53|2432.53|2445.48|2432.48|2445.99|2432.99|2445.42|2432.42|31
1623921200000|2021-06-17 09:13:20|2445.53|2432.53|2444.74|2431.74|2445.55|2432.55|2444.69|2431.69|27
1623921210000|2021-06-17 09:13:30|2444.86|2431.86|2445.09|2432.09|2445.09|2432.09|2444.86|2431.86|16
1623921220000|2021-06-17 09:13:40|2445.12|2432.12|2445|2432|2445.16|2432.16|2444.83|2431.83|22
1623921230000|2021-06-17 09:13:50|2444.97|2431.97|2444.53|2431.53|2445|2432|2444.53|2431.53|20
1623921240000|2021-06-17 09:14:00|2444.51|2431.51|2444.62|2431.62|2445|2432|2444.51|2431.51|18
1623921250000|2021-06-17 09:14:10|2444.84|2431.84|2444.38|2431.38|2444.88|2431.88|2444.37|2431.37|30
1623921260000|2021-06-17 09:14:20|2444.39|2431.39|2445.08|2432.08|2445.15|2432.15|2444.3|2431.3|27
1623921270000|2021-06-17 09:14:30|2445.12|2432.12|2445.31|2432.31|2445.35|2432.35|2445.1|2432.1|14
1623921280000|2021-06-17 09:14:40|2445.25|2432.25|2444.94|2431.94|2445.26|2432.26|2444.91|2431.91|20
1623921290000|2021-06-17 09:14:50|2444.96|2431.96|2445.13|2432.13|2445.16|2432.16|2444.77|2431.77|33
1623921300000|2021-06-17 09:15:00|2445.12|2432.12|2444.8|2431.8|2445.16|2432.16|2444.5|2431.5|24
1623921310000|2021-06-17 09:15:10|2444.79|2431.79|2444.72|2431.72|2445.12|2432.12|2444.67|2431.67|22
1623921320000|2021-06-17 09:15:20|2444.77|2431.77|2444.55|2431.55|2445.36|2432.36|2444.53|2431.53|23
1623921330000|2021-06-17 09:15:30|2444.01|2431.01|2443.31|2430.31|2444.08|2431.08|2442.98|2429.98|26
1623921340000|2021-06-17 09:15:40|2443.18|2430.18|2443.68|2430.68|2443.93|2430.93|2443.18|2430.18|25
1623921350000|2021-06-17 09:15:50|2443.72|2430.72|2444.15|2431.15|2444.29|2431.29|2443.61|2430.61|29
1623921360000|2021-06-17 09:16:00|2444.02|2431.02|2443.75|2430.75|2444.5|2431.5|2443.75|2430.75|30
1623921370000|2021-06-17 09:16:10|2443.71|2430.71|2443.6|2430.6|2443.71|2430.71|2443.57|2430.57|19
1623921380000|2021-06-17 09:16:20|2443.61|2430.61|2443.27|2430.27|2443.63|2430.63|2443.17|2430.17|23
1623921390000|2021-06-17 09:16:30|2443.26|2430.26|2442.96|2429.96|2443.26|2430.26|2442.51|2429.51|15
1623921400000|2021-06-17 09:16:40|2442.89|2429.89|2442.93|2429.93|2443.23|2430.23|2442.87|2429.87|19
1623921410000|2021-06-17 09:16:50|2442.92|2429.92|2442.72|2429.72|2442.99|2429.99|2442.58|2429.58|15
1623921420000|2021-06-17 09:17:00|2442.54|2429.54|2442.23|2429.23|2442.8|2429.8|2442.2|2429.2|17
1623921430000|2021-06-17 09:17:10|2442.29|2429.29|2442.62|2429.62|2443.36|2430.36|2442.29|2429.29|27
1623921440000|2021-06-17 09:17:20|2442.57|2429.57|2443.32|2430.32|2443.32|2430.32|2442.38|2429.38|24
1623921450000|2021-06-17 09:17:30|2443.35|2430.35|2442.61|2429.61|2443.36|2430.36|2442.44|2429.44|22
1623921460000|2021-06-17 09:17:40|2442.6|2429.6|2442.46|2429.46|2442.61|2429.61|2442.46|2429.46|11
1623921470000|2021-06-17 09:17:50|2442.54|2429.54|2442.88|2429.88|2442.91|2429.91|2442.51|2429.51|17
1623921480000|2021-06-17 09:18:00|2442.89|2429.89|2442.81|2429.81|2442.89|2429.89|2442.53|2429.53|15
1623921490000|2021-06-17 09:18:10|2442.76|2429.76|2442.54|2429.54|2442.76|2429.76|2442.49|2429.49|12
1623921500000|2021-06-17 09:18:20|2442.53|2429.53|2442.25|2429.25|2442.53|2429.53|2442.25|2429.25|11
1623921510000|2021-06-17 09:18:30|2442.3|2429.3|2441.28|2428.28|2442.3|2429.3|2441.21|2428.21|33
1623921520000|2021-06-17 09:18:40|2441.26|2428.26|2439.55|2426.55|2441.42|2428.42|2439.46|2426.46|32
1623921530000|2021-06-17 09:18:50|2439.52|2426.52|2439.06|2426.06|2439.6|2426.6|2439|2426|28
1623921540000|2021-06-17 09:19:00|2439|2426|2439.31|2426.31|2439.57|2426.57|2438.7|2425.7|27
1623921550000|2021-06-17 09:19:10|2439.49|2426.49|2440.53|2427.53|2440.59|2427.59|2439.49|2426.49|28
1623921560000|2021-06-17 09:19:20|2440.58|2427.58|2440.6|2427.6|2440.75|2427.75|2440.58|2427.58|11
1623921570000|2021-06-17 09:19:30|2440.59|2427.59|2440.57|2427.57|2440.65|2427.65|2440.54|2427.54|10
1623921580000|2021-06-17 09:19:40|2440.51|2427.51|2440.49|2427.49|2440.51|2427.51|2440.41|2427.41|11
1623921590000|2021-06-17 09:19:50|2440.45|2427.45|2440.37|2427.37|2440.46|2427.46|2440.37|2427.37|8
1623921600000|2021-06-17 09:20:00|2440.27|2427.27|2440.31|2427.31|2440.32|2427.32|2440.27|2427.27|6
1623921610000|2021-06-17 09:20:10|2440.28|2427.28|2439.89|2426.89|2440.28|2427.28|2439.74|2426.74|16
1623921620000|2021-06-17 09:20:20|2439.91|2426.91|2439.3|2426.3|2439.96|2426.96|2439.08|2426.08|29
1623921630000|2021-06-17 09:20:30|2439.2|2426.2|2439.24|2426.24|2439.32|2426.32|2439.1|2426.1|27
1623921640000|2021-06-17 09:20:40|2439.21|2426.21|2439.4|2426.4|2439.42|2426.42|2439.2|2426.2|24
1623921650000|2021-06-17 09:20:50|2439.41|2426.41|2439.54|2426.54|2439.59|2426.59|2439.35|2426.35|20
1623921660000|2021-06-17 09:21:00|2439.57|2426.57|2439.5|2426.5|2439.77|2426.77|2439.43|2426.43|12
1623921670000|2021-06-17 09:21:10|2439.49|2426.49|2439.23|2426.23|2439.51|2426.51|2439.11|2426.11|22
1623921680000|2021-06-17 09:21:20|2439.22|2426.22|2439.84|2426.84|2439.95|2426.95|2439.19|2426.19|28
1623921690000|2021-06-17 09:21:30|2439.83|2426.83|2439.21|2426.21|2440.08|2427.08|2439.21|2426.21|30
1623921700000|2021-06-17 09:21:40|2439.18|2426.18|2439.33|2426.33|2439.39|2426.39|2439.15|2426.15|17
1623921710000|2021-06-17 09:21:50|2439.32|2426.32|2438.92|2425.92|2439.35|2426.35|2438.82|2425.82|30
1623921720000|2021-06-17 09:22:00|2438.91|2425.91|2438.95|2425.95|2439.07|2426.07|2438.83|2425.83|20
1623921730000|2021-06-17 09:22:10|2439.07|2426.07|2438.85|2425.85|2439.07|2426.07|2438.84|2425.84|12
1623921740000|2021-06-17 09:22:20|2438.84|2425.84|2438.01|2425.01|2438.84|2425.84|2437.52|2424.52|20
1623921750000|2021-06-17 09:22:30|2437.86|2424.86|2437.44|2424.44|2438|2425|2437.29|2424.29|20
1623921760000|2021-06-17 09:22:40|2437.43|2424.43|2437.57|2424.57|2437.57|2424.57|2437.34|2424.34|20
1623921770000|2021-06-17 09:22:50|2437.59|2424.59|2437.39|2424.39|2437.61|2424.61|2437.08|2424.08|36
1623921780000|2021-06-17 09:23:00|2437.38|2424.38|2438.68|2425.68|2438.68|2425.68|2437.11|2424.11|33
1623921790000|2021-06-17 09:23:10|2438.62|2425.62|2439.1|2426.1|2439.1|2426.1|2438.62|2425.62|25
1623921800000|2021-06-17 09:23:20|2439.11|2426.11|2438.73|2425.73|2439.14|2426.14|2438.73|2425.73|16
1623921810000|2021-06-17 09:23:30|2438.72|2425.72|2438.4|2425.4|2438.73|2425.73|2438.23|2425.23|24
1623921820000|2021-06-17 09:23:40|2438.45|2425.45|2438.74|2425.74|2438.77|2425.77|2438.37|2425.37|27
1623921830000|2021-06-17 09:23:50|2438.63|2425.63|2437.94|2424.94|2438.63|2425.63|2437.92|2424.92|27
1623921840000|2021-06-17 09:24:00|2437.95|2424.95|2436.92|2423.92|2438.01|2425.01|2436.56|2423.56|31
1623921850000|2021-06-17 09:24:10|2436.89|2423.89|2436.82|2423.82|2437.14|2424.14|2436.68|2423.68|35
1623921860000|2021-06-17 09:24:20|2436.69|2423.69|2437.15|2424.15|2437.19|2424.19|2436.69|2423.69|34
1623921870000|2021-06-17 09:24:30|2437.08|2424.08|2436.99|2423.99|2437.11|2424.11|2436.99|2423.99|25
1623921880000|2021-06-17 09:24:40|2437.05|2424.05|2437.72|2424.72|2438|2425|2436.99|2423.99|30
1623921890000|2021-06-17 09:24:50|2438.24|2425.24|2438.62|2425.62|2438.7|2425.7|2438.22|2425.22|26
1623921900000|2021-06-17 09:25:00|2438.63|2425.63|2438.64|2425.64|2438.89|2425.89|2438.42|2425.42|34
1623921910000|2021-06-17 09:25:10|2438.68|2425.68|2440.16|2427.16|2440.34|2427.34|2438.68|2425.68|35
1623921920000|2021-06-17 09:25:20|2440.07|2427.07|2440.28|2427.28|2440.73|2427.73|2440.02|2427.02|30
1623921930000|2021-06-17 09:25:30|2440.25|2427.25|2440.24|2427.24|2440.25|2427.25|2440.09|2427.09|23
1623921940000|2021-06-17 09:25:40|2440.17|2427.17|2440.41|2427.41|2440.55|2427.55|2440.1|2427.1|27
1623921950000|2021-06-17 09:25:50|2440.45|2427.45|2440.99|2427.99|2441.23|2428.23|2440.45|2427.45|23
1623921960000|2021-06-17 09:26:00|2441.02|2428.02|2440.05|2427.05|2441.04|2428.04|2439.85|2426.85|35
1623921970000|2021-06-17 09:26:10|2439.88|2426.88|2438.94|2425.94|2440.11|2427.11|2438.93|2425.93|34
1623921980000|2021-06-17 09:26:20|2438.86|2425.86|2438.19|2425.19|2438.95|2425.95|2438.13|2425.13|32
1623921990000|2021-06-17 09:26:30|2438.14|2425.14|2438.53|2425.53|2438.53|2425.53|2437.97|2424.97|25
1623922000000|2021-06-17 09:26:40|2438.49|2425.49|2437.88|2424.88|2438.49|2425.49|2437.88|2424.88|22
1623922010000|2021-06-17 09:26:50|2437.8|2424.8|2437.85|2424.85|2437.98|2424.98|2437.77|2424.77|26
1623922020000|2021-06-17 09:27:00|2437.83|2424.83|2437.69|2424.69|2438.28|2425.28|2437.62|2424.62|31
1623922030000|2021-06-17 09:27:10|2437.7|2424.7|2439.48|2426.48|2439.82|2426.82|2437.62|2424.62|32
1623922040000|2021-06-17 09:27:20|2439.43|2426.43|2442.09|2429.09|2442.14|2429.14|2439.25|2426.25|34
1623922050000|2021-06-17 09:27:30|2442.08|2429.08|2443.06|2430.06|2443.39|2430.39|2437.98|2424.98|35
1623922060000|2021-06-17 09:27:40|2443.04|2430.04|2443.15|2430.15|2443.51|2430.51|2442.87|2429.87|36
1623922070000|2021-06-17 09:27:50|2443.18|2430.18|2443.52|2430.52|2443.85|2430.85|2443.18|2430.18|32
1623922080000|2021-06-17 09:28:00|2443.51|2430.51|2444.07|2431.07|2444.78|2431.78|2443.49|2430.49|32
1623922090000|2021-06-17 09:28:10|2444.05|2431.05|2443.46|2430.46|2444.05|2431.05|2443.46|2430.46|26
1623922100000|2021-06-17 09:28:20|2443.37|2430.37|2441.84|2428.84|2443.69|2430.69|2441.84|2428.84|31
1623922110000|2021-06-17 09:28:30|2441.97|2428.97|2442.71|2429.71|2442.84|2429.84|2441.81|2428.81|31
1623922120000|2021-06-17 09:28:40|2442.74|2429.74|2442.81|2429.81|2442.91|2429.91|2442.6|2429.6|27
1623922130000|2021-06-17 09:28:50|2442.78|2429.78|2443.87|2430.87|2443.87|2430.87|2442.35|2429.35|37
1623922140000|2021-06-17 09:29:00|2444.09|2431.09|2443.81|2430.81|2444.09|2431.09|2443.46|2430.46|38
1623922150000|2021-06-17 09:29:10|2443.82|2430.82|2443.27|2430.27|2443.96|2430.96|2443.27|2430.27|33
1623922160000|2021-06-17 09:29:20|2443.14|2430.14|2442.84|2429.84|2443.14|2430.14|2442.8|2429.8|28
1623922170000|2021-06-17 09:29:30|2442.81|2429.81|2443.02|2430.02|2443.05|2430.05|2442.53|2429.53|30
1623922180000|2021-06-17 09:29:40|2443.03|2430.03|2442.93|2429.93|2443.03|2430.03|2442.68|2429.68|32
1623922190000|2021-06-17 09:29:50|2442.9|2429.9|2442.92|2429.92|2442.93|2429.93|2442.59|2429.59|23
1623922200000|2021-06-17 09:30:00|2442.96|2429.96|2444.35|2431.35|2444.52|2431.52|2442.96|2429.96|33
1623922210000|2021-06-17 09:30:10|2444.58|2431.58|2445.32|2432.32|2445.32|2432.32|2444.58|2431.58|25
1623922220000|2021-06-17 09:30:20|2445.06|2432.06|2445.71|2432.71|2445.71|2432.71|2445.06|2432.06|15
1623922230000|2021-06-17 09:30:30|2445.62|2432.62|2446.36|2433.36|2446.68|2433.68|2445.53|2432.53|35
1623922240000|2021-06-17 09:30:40|2446.53|2433.53|2446.91|2433.91|2446.94|2433.94|2446.03|2433.03|28
1623922250000|2021-06-17 09:30:50|2446.93|2433.93|2447.46|2434.46|2447.69|2434.69|2446.85|2433.85|32
1623922260000|2021-06-17 09:31:00|2447.5|2434.5|2446.82|2433.82|2447.63|2434.63|2446.82|2433.82|35
1623922270000|2021-06-17 09:31:10|2446.68|2433.68|2445.91|2432.91|2446.78|2433.78|2445.91|2432.91|31
1623922280000|2021-06-17 09:31:20|2445.8|2432.8|2445.82|2432.82|2445.87|2432.87|2445.67|2432.67|24
1623922290000|2021-06-17 09:31:30|2445.85|2432.85|2446.04|2433.04|2446.09|2433.09|2445.69|2432.69|32
1623922300000|2021-06-17 09:31:40|2446.01|2433.01|2446.89|2433.89|2447.02|2434.02|2445.99|2432.99|31
1623922310000|2021-06-17 09:31:50|2446.86|2433.86|2446.8|2433.8|2446.92|2433.92|2446.64|2433.64|36
1623922320000|2021-06-17 09:32:00|2446.71|2433.71|2447.27|2434.27|2447.48|2434.48|2446.71|2433.71|26
1623922330000|2021-06-17 09:32:10|2447.33|2434.33|2447.44|2434.44|2447.51|2434.51|2447.16|2434.16|31
1623922340000|2021-06-17 09:32:20|2447.39|2434.39|2447.47|2434.47|2447.48|2434.48|2447.39|2434.39|26
1623922350000|2021-06-17 09:32:30|2447.45|2434.45|2447.4|2434.4|2447.48|2434.48|2447.4|2434.4|12
1623922360000|2021-06-17 09:32:40|2447.42|2434.42|2447.46|2434.46|2447.46|2434.46|2447.39|2434.39|16
1623922370000|2021-06-17 09:32:50|2447.48|2434.48|2447.33|2434.33|2447.48|2434.48|2447.3|2434.3|28
1623922380000|2021-06-17 09:33:00|2447.28|2434.28|2447.07|2434.07|2447.32|2434.32|2446.71|2433.71|29
1623922390000|2021-06-17 09:33:10|2447.1|2434.1|2447.03|2434.03|2447.56|2434.56|2447.03|2434.03|33
1623922400000|2021-06-17 09:33:20|2447.12|2434.12|2447.21|2434.21|2447.23|2434.23|2447|2434|31
1623922410000|2021-06-17 09:33:30|2447.16|2434.16|2447.11|2434.11|2447.2|2434.2|2446.46|2433.46|31
1623922420000|2021-06-17 09:33:40|2447.13|2434.13|2446.57|2433.57|2447.15|2434.15|2446.57|2433.57|30
1623922430000|2021-06-17 09:33:50|2446.54|2433.54|2446.19|2433.19|2447.1|2434.1|2446.12|2433.12|31
1623922440000|2021-06-17 09:34:00|2446.14|2433.14|2446.22|2433.22|2446.41|2433.41|2446.03|2433.03|29
1623922450000|2021-06-17 09:34:10|2446.27|2433.27|2446.16|2433.16|2446.33|2433.33|2445.27|2432.27|26
1623922460000|2021-06-17 09:34:20|2446.44|2433.44|2445.94|2432.94|2446.44|2433.44|2445.89|2432.89|25
1623922470000|2021-06-17 09:34:30|2446.06|2433.06|2446.2|2433.2|2446.33|2433.33|2445.91|2432.91|32
1623922480000|2021-06-17 09:34:40|2446.19|2433.19|2446.13|2433.13|2446.33|2433.33|2445.9|2432.9|28
1623922490000|2021-06-17 09:34:50|2446.18|2433.18|2446.98|2433.98|2446.99|2433.99|2446.13|2433.13|26
1623922500000|2021-06-17 09:35:00|2446.97|2433.97|2446.62|2433.62|2446.97|2433.97|2446.53|2433.53|25
1623922510000|2021-06-17 09:35:10|2446.75|2433.75|2446.94|2433.94|2446.95|2433.95|2446.63|2433.63|15
1623922520000|2021-06-17 09:35:20|2446.77|2433.77|2445.6|2432.6|2446.78|2433.78|2445.42|2432.42|21
1623922530000|2021-06-17 09:35:30|2445.84|2432.84|2446.21|2433.21|2446.65|2433.65|2445.65|2432.65|32
1623922540000|2021-06-17 09:35:40|2446.2|2433.2|2445.99|2432.99|2446.2|2433.2|2445.8|2432.8|32
1623922550000|2021-06-17 09:35:50|2446|2433|2445.26|2432.26|2446.02|2433.02|2445.26|2432.26|31
1623922560000|2021-06-17 09:36:00|2445.25|2432.25|2445.69|2432.69|2446.15|2433.15|2445.22|2432.22|36
1623922570000|2021-06-17 09:36:10|2445.66|2432.66|2445.95|2432.95|2446.03|2433.03|2445.63|2432.63|34
1623922580000|2021-06-17 09:36:20|2446|2433|2446.05|2433.05|2446.12|2433.12|2445.95|2432.95|31
1623922590000|2021-06-17 09:36:30|2445.98|2432.98|2446|2433|2446.29|2433.29|2445.95|2432.95|23
1623922600000|2021-06-17 09:36:40|2446.03|2433.03|2445.58|2432.58|2446.16|2433.16|2445.55|2432.55|35
1623922610000|2021-06-17 09:36:50|2445.67|2432.67|2445.85|2432.85|2446.22|2433.22|2445.55|2432.55|32
1623922620000|2021-06-17 09:37:00|2445.86|2432.86|2446.67|2433.67|2446.92|2433.92|2445.85|2432.85|35
1623922630000|2021-06-17 09:37:10|2446.73|2433.73|2446.75|2433.75|2446.87|2433.87|2446.65|2433.65|33
1623922640000|2021-06-17 09:37:20|2446.8|2433.8|2446.66|2433.66|2446.89|2433.89|2446.61|2433.61|29
1623922650000|2021-06-17 09:37:30|2446.68|2433.68|2446.36|2433.36|2446.93|2433.93|2446.33|2433.33|38
1623922660000|2021-06-17 09:37:40|2446.37|2433.37|2446.97|2433.97|2447.08|2434.08|2446.36|2433.36|33
1623922670000|2021-06-17 09:37:50|2446.95|2433.95|2447.18|2434.18|2447.26|2434.26|2446.95|2433.95|28
1623922680000|2021-06-17 09:38:00|2447.25|2434.25|2448.08|2435.08|2448.08|2435.08|2447.25|2434.25|24
1623922690000|2021-06-17 09:38:10|2448.12|2435.12|2448.29|2435.29|2448.56|2435.56|2448.02|2435.02|26
1623922700000|2021-06-17 09:38:20|2448.2|2435.2|2447.64|2434.64|2448.2|2435.2|2447.63|2434.63|24
1623922710000|2021-06-17 09:38:30|2447.7|2434.7|2448.16|2435.16|2448.21|2435.21|2447.7|2434.7|30
1623922720000|2021-06-17 09:38:40|2448.17|2435.17|2448.07|2435.07|2448.23|2435.23|2447.83|2434.83|39
1623922730000|2021-06-17 09:38:50|2448.12|2435.12|2448.03|2435.03|2448.12|2435.12|2447.66|2434.66|29
1623922740000|2021-06-17 09:39:00|2447.96|2434.96|2448.77|2435.77|2448.78|2435.78|2447.92|2434.92|28
1623922750000|2021-06-17 09:39:10|2448.76|2435.76|2449.03|2436.03|2449.03|2436.03|2448.49|2435.49|31
1623922760000|2021-06-17 09:39:20|2449.1|2436.1|2448.54|2435.54|2449.1|2436.1|2448.34|2435.34|19
1623922770000|2021-06-17 09:39:30|2448.44|2435.44|2448.6|2435.6|2448.75|2435.75|2448.38|2435.38|28
1623922780000|2021-06-17 09:39:40|2448.59|2435.59|2448.91|2435.91|2448.91|2435.91|2448.54|2435.54|27
1623922790000|2021-06-17 09:39:50|2448.94|2435.94|2448.65|2435.65|2448.97|2435.97|2448.57|2435.57|26
1623922800000|2021-06-17 09:40:00|2448.68|2435.68|2447.59|2434.59|2448.79|2435.79|2447.59|2434.59|28
1623922810000|2021-06-17 09:40:10|2447.58|2434.58|2447.49|2434.49|2447.85|2434.85|2447.49|2434.49|30
1623922820000|2021-06-17 09:40:20|2447.38|2434.38|2447.51|2434.51|2447.6|2434.6|2447.35|2434.35|23
1623922830000|2021-06-17 09:40:30|2447.5|2434.5|2446.97|2433.97|2447.52|2434.52|2446.96|2433.96|25
1623922840000|2021-06-17 09:40:40|2446.95|2433.95|2446.98|2433.98|2447.02|2434.02|2446.87|2433.87|24
1623922850000|2021-06-17 09:40:50|2446.89|2433.89|2446.6|2433.6|2446.98|2433.98|2446.6|2433.6|27
1623922860000|2021-06-17 09:41:00|2446.56|2433.56|2447|2434|2447.03|2434.03|2446.49|2433.49|29
1623922870000|2021-06-17 09:41:10|2447.04|2434.04|2446.88|2433.88|2447.07|2434.07|2446.78|2433.78|26
1623922880000|2021-06-17 09:41:20|2446.85|2433.85|2446.15|2433.15|2446.91|2433.91|2445.98|2432.98|31
1623922890000|2021-06-17 09:41:30|2445.97|2432.97|2446.09|2433.09|2446.28|2433.28|2445.21|2432.21|36
1623922900000|2021-06-17 09:41:40|2446.23|2433.23|2446.89|2433.89|2447|2434|2446.14|2433.14|36
1623922910000|2021-06-17 09:41:50|2446.9|2433.9|2447.12|2434.12|2447.42|2434.42|2446.9|2433.9|30
1623922920000|2021-06-17 09:42:00|2447.15|2434.15|2447.12|2434.12|2447.18|2434.18|2447.07|2434.07|29
1623922930000|2021-06-17 09:42:10|2447.1|2434.1|2447.01|2434.01|2447.16|2434.16|2446.96|2433.96|25
1623922940000|2021-06-17 09:42:20|2447.04|2434.04|2446.24|2433.24|2447.05|2434.05|2446.24|2433.24|31
1623922950000|2021-06-17 09:42:30|2446.37|2433.37|2445.98|2432.98|2446.67|2433.67|2445.98|2432.98|29
1623922960000|2021-06-17 09:42:40|2446.12|2433.12|2445.88|2432.88|2446.12|2433.12|2445.87|2432.87|26
1623922970000|2021-06-17 09:42:50|2445.92|2432.92|2445.52|2432.52|2446.16|2433.16|2445.39|2432.39|30
1623922980000|2021-06-17 09:43:00|2445.54|2432.54|2444.96|2431.96|2445.68|2432.68|2444.79|2431.79|30
1623922990000|2021-06-17 09:43:10|2444.97|2431.97|2445.1|2432.1|2445.18|2432.18|2444.79|2431.79|30
1623923000000|2021-06-17 09:43:20|2444.91|2431.91|2445.1|2432.1|2445.16|2432.16|2444.86|2431.86|32
1623923010000|2021-06-17 09:43:30|2445.09|2432.09|2444.46|2431.46|2445.15|2432.15|2444.4|2431.4|31
1623923020000|2021-06-17 09:43:40|2444.42|2431.42|2445.17|2432.17|2445.22|2432.22|2444.42|2431.42|33
1623923030000|2021-06-17 09:43:50|2445.18|2432.18|2445.03|2432.03|2445.39|2432.39|2444.99|2431.99|37
1623923040000|2021-06-17 09:44:00|2445.07|2432.07|2445.41|2432.41|2445.41|2432.41|2444.8|2431.8|15
1623923050000|2021-06-17 09:44:10|2445.35|2432.35|2445.25|2432.25|2445.35|2432.35|2445.14|2432.14|20
1623923060000|2021-06-17 09:44:20|2445.3|2432.3|2445.26|2432.26|2445.3|2432.3|2445.2|2432.2|25
1623923070000|2021-06-17 09:44:30|2445.25|2432.25|2445.28|2432.28|2445.35|2432.35|2445.25|2432.25|21
1623923080000|2021-06-17 09:44:40|2445.3|2432.3|2445.36|2432.36|2445.48|2432.48|2445.27|2432.27|34
1623923090000|2021-06-17 09:44:50|2445.35|2432.35|2444.85|2431.85|2445.47|2432.47|2444.82|2431.82|25
1623923100000|2021-06-17 09:45:00|2444.84|2431.84|2445.12|2432.12|2445.13|2432.13|2444.79|2431.79|17
1623923110000|2021-06-17 09:45:10|2445.11|2432.11|2445.53|2432.53|2445.54|2432.54|2445.08|2432.08|19
1623923120000|2021-06-17 09:45:20|2445.16|2432.16|2445.68|2432.68|2445.95|2432.95|2445.13|2432.13|30
1623923130000|2021-06-17 09:45:30|2445.67|2432.67|2445.6|2432.6|2445.78|2432.78|2445.19|2432.19|30
1623923140000|2021-06-17 09:45:40|2445.8|2432.8|2445.62|2432.62|2445.92|2432.92|2445.62|2432.62|28
1623923150000|2021-06-17 09:45:50|2445.76|2432.76|2446.15|2433.15|2446.16|2433.16|2445.59|2432.59|22
1623923160000|2021-06-17 09:46:00|2446.16|2433.16|2446.06|2433.06|2446.18|2433.18|2445.8|2432.8|27
1623923170000|2021-06-17 09:46:10|2446.09|2433.09|2446.05|2433.05|2446.09|2433.09|2445.89|2432.89|28
1623923180000|2021-06-17 09:46:20|2446.04|2433.04|2446.06|2433.06|2446.08|2433.08|2446.01|2433.01|24
1623923190000|2021-06-17 09:46:30|2446.05|2433.05|2445.87|2432.87|2446.15|2433.15|2445.87|2432.87|17
1623923200000|2021-06-17 09:46:40|2445.76|2432.76|2445.67|2432.67|2445.89|2432.89|2445.67|2432.67|16
1623923210000|2021-06-17 09:46:50|2445.68|2432.68|2444.85|2431.85|2445.68|2432.68|2444.85|2431.85|18
1623923220000|2021-06-17 09:47:00|2444.71|2431.71|2444.81|2431.81|2444.88|2431.88|2444.68|2431.68|17
1623923230000|2021-06-17 09:47:10|2444.85|2431.85|2443.42|2430.42|2444.87|2431.87|2443.42|2430.42|20
1623923240000|2021-06-17 09:47:20|2443.12|2430.12|2442.07|2429.07|2443.59|2430.59|2442|2429|38
1623923250000|2021-06-17 09:47:30|2442.05|2429.05|2442.19|2429.19|2442.23|2429.23|2442.05|2429.05|22
1623923260000|2021-06-17 09:47:40|2442.11|2429.11|2441.75|2428.75|2442.13|2429.13|2441.75|2428.75|26
1623923270000|2021-06-17 09:47:50|2441.78|2428.78|2441.69|2428.69|2442.39|2429.39|2441.69|2428.69|34
1623923280000|2021-06-17 09:48:00|2441.72|2428.72|2441.34|2428.34|2441.79|2428.79|2441.34|2428.34|16
1623923290000|2021-06-17 09:48:10|2441.38|2428.38|2441.6|2428.6|2441.6|2428.6|2441.17|2428.17|21
1623923300000|2021-06-17 09:48:20|2441.59|2428.59|2441.28|2428.28|2441.61|2428.61|2441.01|2428.01|33
1623923310000|2021-06-17 09:48:30|2441.25|2428.25|2441.41|2428.41|2441.58|2428.58|2441.14|2428.14|36
1623923320000|2021-06-17 09:48:40|2441.33|2428.33|2441.56|2428.56|2441.63|2428.63|2441.32|2428.32|31
1623923330000|2021-06-17 09:48:50|2441.55|2428.55|2440.87|2427.87|2441.67|2428.67|2440.87|2427.87|36
1623923340000|2021-06-17 09:49:00|2440.75|2427.75|2439.5|2426.5|2440.75|2427.75|2439.5|2426.5|32
1623923350000|2021-06-17 09:49:10|2439.6|2426.6|2438.77|2425.77|2439.62|2426.62|2438.39|2425.39|32
1623923360000|2021-06-17 09:49:20|2438.64|2425.64|2439.06|2426.06|2439.06|2426.06|2438.64|2425.64|21
1623923370000|2021-06-17 09:49:30|2439.09|2426.09|2438.84|2425.84|2439.13|2426.13|2438.84|2425.84|20
1623923380000|2021-06-17 09:49:40|2438.86|2425.86|2439.04|2426.04|2439.14|2426.14|2438.78|2425.78|16
1623923390000|2021-06-17 09:49:50|2439.03|2426.03|2439.22|2426.22|2439.22|2426.22|2439.03|2426.03|11
1623923400000|2021-06-17 09:50:00|2439.12|2426.12|2440.02|2427.02|2440.09|2427.09|2438.92|2425.92|25
1623923410000|2021-06-17 09:50:10|2440.14|2427.14|2440.51|2427.51|2440.51|2427.51|2439.93|2426.93|30
1623923420000|2021-06-17 09:50:20|2440.52|2427.52|2441.49|2428.49|2441.49|2428.49|2440.41|2427.41|32
1623923430000|2021-06-17 09:50:30|2441.59|2428.59|2441.65|2428.65|2441.71|2428.71|2441.48|2428.48|22
1623923440000|2021-06-17 09:50:40|2441.68|2428.68|2441.74|2428.74|2441.8|2428.8|2441.47|2428.47|21
1623923450000|2021-06-17 09:50:50|2441.75|2428.75|2442.39|2429.39|2442.46|2429.46|2441.75|2428.75|22
1623923460000|2021-06-17 09:51:00|2442.4|2429.4|2442.47|2429.47|2442.63|2429.63|2442.26|2429.26|16
1623923470000|2021-06-17 09:51:10|2442.12|2429.12|2441.92|2428.92|2442.13|2429.13|2441.92|2428.92|10
1623923480000|2021-06-17 09:51:20|2441.9|2428.9|2441.56|2428.56|2441.9|2428.9|2441.4|2428.4|20
1623923490000|2021-06-17 09:51:30|2441.57|2428.57|2441.36|2428.36|2441.57|2428.57|2441.28|2428.28|22
1623923500000|2021-06-17 09:51:40|2441.35|2428.35|2441.23|2428.23|2441.35|2428.35|2440.85|2427.85|21
1623923510000|2021-06-17 09:51:50|2441.22|2428.22|2441.08|2428.08|2441.32|2428.32|2441|2428|34
1623923520000|2021-06-17 09:52:00|2440.95|2427.95|2440.87|2427.87|2440.99|2427.99|2440.81|2427.81|10
1623923530000|2021-06-17 09:52:10|2440.88|2427.88|2440.56|2427.56|2442.09|2429.09|2440.47|2427.47|33
1623923540000|2021-06-17 09:52:20|2440.55|2427.55|2440.64|2427.64|2440.65|2427.65|2440.49|2427.49|30
1623923550000|2021-06-17 09:52:30|2440.62|2427.62|2441.11|2428.11|2441.28|2428.28|2440.54|2427.54|29
1623923560000|2021-06-17 09:52:40|2441.14|2428.14|2441.15|2428.15|2441.28|2428.28|2440.86|2427.86|35
1623923570000|2021-06-17 09:52:50|2441.16|2428.16|2441.93|2428.93|2441.94|2428.94|2441.16|2428.16|28
1623923580000|2021-06-17 09:53:00|2441.96|2428.96|2442.2|2429.2|2442.69|2429.69|2441.96|2428.96|32
1623923590000|2021-06-17 09:53:10|2442.19|2429.19|2442.9|2429.9|2442.91|2429.91|2441.8|2428.8|32
1623923600000|2021-06-17 09:53:20|2442.89|2429.89|2442.81|2429.81|2442.98|2429.98|2442.68|2429.68|27
1623923610000|2021-06-17 09:53:30|2442.71|2429.71|2442.18|2429.18|2442.81|2429.81|2442.16|2429.16|20
1623923620000|2021-06-17 09:53:40|2442.49|2429.49|2442.41|2429.41|2442.54|2429.54|2442.16|2429.16|16
1623923630000|2021-06-17 09:53:50|2442.16|2429.16|2442.84|2429.84|2443.22|2430.22|2442.16|2429.16|29
1623923640000|2021-06-17 09:54:00|2442.83|2429.83|2443.3|2430.3|2443.46|2430.46|2442.81|2429.81|31
1623923650000|2021-06-17 09:54:10|2443.98|2430.98|2449.02|2436.02|2449.97|2436.97|2443.98|2430.98|37
1623923660000|2021-06-17 09:54:20|2449|2436|2448.69|2435.69|2449|2436|2447.5|2434.5|34
1623923670000|2021-06-17 09:54:30|2448.67|2435.67|2450.29|2437.29|2450.29|2437.29|2448.58|2435.58|34
1623923680000|2021-06-17 09:54:40|2450.34|2437.34|2451.05|2438.05|2451.71|2438.71|2450.25|2437.25|33
1623923690000|2021-06-17 09:54:50|2451.13|2438.13|2450.33|2437.33|2451.26|2438.26|2450.05|2437.05|34
1623923700000|2021-06-17 09:55:00|2450.38|2437.38|2451.21|2438.21|2451.21|2438.21|2450.36|2437.36|26
1623923710000|2021-06-17 09:55:10|2451.36|2438.36|2451.31|2438.31|2451.53|2438.53|2450.97|2437.97|30
1623923720000|2021-06-17 09:55:20|2451.44|2438.44|2452.18|2439.18|2452.68|2439.68|2451.37|2438.37|37
1623923730000|2021-06-17 09:55:30|2451.98|2438.98|2452.56|2439.56|2452.56|2439.56|2451.98|2438.98|38
1623923740000|2021-06-17 09:55:40|2452.53|2439.53|2452.04|2439.04|2452.56|2439.56|2451.72|2438.72|30
1623923750000|2021-06-17 09:55:50|2452.11|2439.11|2451.11|2438.11|2452.11|2439.11|2451.11|2438.11|20
1623923760000|2021-06-17 09:56:00|2451.13|2438.13|2450.67|2437.67|2451.13|2438.13|2450.67|2437.67|24
1623923770000|2021-06-17 09:56:10|2450.44|2437.44|2449.56|2436.56|2450.51|2437.51|2449.52|2436.52|23
1623923780000|2021-06-17 09:56:20|2449.47|2436.47|2448.92|2435.92|2449.49|2436.49|2448.92|2435.92|13
1623923790000|2021-06-17 09:56:30|2448.93|2435.93|2448.68|2435.68|2449.04|2436.04|2448.68|2435.68|24
1623923800000|2021-06-17 09:56:40|2448.67|2435.67|2449.01|2436.01|2449.13|2436.13|2448.62|2435.62|29
1623923810000|2021-06-17 09:56:50|2449.06|2436.06|2450.56|2437.56|2451.35|2438.35|2449.01|2436.01|31
1623923820000|2021-06-17 09:57:00|2450.57|2437.57|2449.68|2436.68|2450.71|2437.71|2448.97|2435.97|37
1623923830000|2021-06-17 09:57:10|2449.63|2436.63|2450.22|2437.22|2450.44|2437.44|2449.45|2436.45|34
1623923840000|2021-06-17 09:57:20|2450.17|2437.17|2450.27|2437.27|2450.27|2437.27|2449.89|2436.89|31
1623923850000|2021-06-17 09:57:30|2450.11|2437.11|2449.59|2436.59|2450.14|2437.14|2449.51|2436.51|33
1623923860000|2021-06-17 09:57:40|2449.62|2436.62|2452.36|2439.36|2452.36|2439.36|2449.6|2436.6|34
1623923870000|2021-06-17 09:57:50|2452.29|2439.29|2453.38|2440.38|2453.4|2440.4|2451.79|2438.79|31
1623923880000|2021-06-17 09:58:00|2453.39|2440.39|2452.16|2439.16|2453.66|2440.66|2452.16|2439.16|24
1623923890000|2021-06-17 09:58:10|2452.14|2439.14|2452.3|2439.3|2452.3|2439.3|2451.98|2438.98|34
1623923900000|2021-06-17 09:58:20|2452.32|2439.32|2452.19|2439.19|2452.7|2439.7|2452.08|2439.08|18
1623923910000|2021-06-17 09:58:30|2452.23|2439.23|2452.15|2439.15|2452.91|2439.91|2452.03|2439.03|29
1623923920000|2021-06-17 09:58:40|2452.14|2439.14|2451.35|2438.35|2452.14|2439.14|2451.35|2438.35|24
1623923930000|2021-06-17 09:58:50|2451.33|2438.33|2451.6|2438.6|2451.69|2438.69|2451.14|2438.14|14
1623923940000|2021-06-17 09:59:00|2451.65|2438.65|2452.21|2439.21|2452.39|2439.39|2451.65|2438.65|30
1623923950000|2021-06-17 09:59:10|2452.22|2439.22|2452.38|2439.38|2452.42|2439.42|2452.01|2439.01|26
1623923960000|2021-06-17 09:59:20|2452.39|2439.39|2452.6|2439.6|2452.85|2439.85|2452.39|2439.39|26
1623923970000|2021-06-17 09:59:30|2452.65|2439.65|2453.23|2440.23|2453.73|2440.73|2452.59|2439.59|17
1623923980000|2021-06-17 09:59:40|2453.26|2440.26|2453.99|2440.99|2454.56|2441.56|2453.25|2440.25|30
1623923990000|2021-06-17 09:59:50|2453.55|2440.55|2452.81|2439.81|2453.55|2440.55|2452.71|2439.71|28
1623924000000|2021-06-17 10:00:00|2452.66|2439.66|2454.59|2441.59|2454.73|2441.73|2452.5|2439.5|27
1623924010000|2021-06-17 10:00:10|2454.72|2441.72|2454.96|2441.96|2455.35|2442.35|2454.65|2441.65|32
1623924020000|2021-06-17 10:00:20|2454.93|2441.93|2456.06|2443.06|2456.2|2443.2|2454.93|2441.93|32
1623924030000|2021-06-17 10:00:30|2456.12|2443.12|2456.38|2443.38|2457.25|2444.25|2456.06|2443.06|34
1623924040000|2021-06-17 10:00:40|2456.33|2443.33|2456.85|2443.85|2457.01|2444.01|2456.12|2443.12|37
1623924050000|2021-06-17 10:00:50|2456.93|2443.93|2456.62|2443.62|2456.97|2443.97|2456.55|2443.55|26
1623924060000|2021-06-17 10:01:00|2456.6|2443.6|2456.39|2443.39|2456.6|2443.6|2456.32|2443.32|12
1623924070000|2021-06-17 10:01:10|2456.33|2443.33|2455.67|2442.67|2456.39|2443.39|2455.62|2442.62|33
1623924080000|2021-06-17 10:01:20|2455.79|2442.79|2455.48|2442.48|2455.81|2442.81|2455.47|2442.47|22
1623924090000|2021-06-17 10:01:30|2455.47|2442.47|2454.85|2441.85|2455.47|2442.47|2454.79|2441.79|27
1623924100000|2021-06-17 10:01:40|2454.92|2441.92|2454.48|2441.48|2454.97|2441.97|2454.48|2441.48|33
1623924110000|2021-06-17 10:01:50|2454.47|2441.47|2454.68|2441.68|2454.99|2441.99|2454.33|2441.33|31
1623924120000|2021-06-17 10:02:00|2454.7|2441.7|2454.4|2441.4|2454.94|2441.94|2454.4|2441.4|22
1623924130000|2021-06-17 10:02:10|2454.01|2441.01|2454.07|2441.07|2454.24|2441.24|2453.97|2440.97|27
1623924140000|2021-06-17 10:02:20|2454.1|2441.1|2452.81|2439.81|2454.1|2441.1|2452.81|2439.81|31
1623924150000|2021-06-17 10:02:30|2452.72|2439.72|2451.86|2438.86|2452.72|2439.72|2451.86|2438.86|20
1623924160000|2021-06-17 10:02:40|2451.99|2438.99|2452.46|2439.46|2452.46|2439.46|2451.99|2438.99|31
1623924170000|2021-06-17 10:02:50|2452.4|2439.4|2452.08|2439.08|2452.99|2439.99|2452.08|2439.08|28
1623924180000|2021-06-17 10:03:00|2452|2439|2451.83|2438.83|2452.08|2439.08|2451.46|2438.46|26
1623924190000|2021-06-17 10:03:10|2452.14|2439.14|2451.82|2438.82|2452.26|2439.26|2451.82|2438.82|30
1623924200000|2021-06-17 10:03:20|2451.73|2438.73|2451.11|2438.11|2452.15|2439.15|2450.76|2437.76|31
1623924210000|2021-06-17 10:03:30|2450.71|2437.71|2451.36|2438.36|2451.44|2438.44|2450.48|2437.48|18
1623924220000|2021-06-17 10:03:40|2451.61|2438.61|2451.77|2438.77|2451.83|2438.83|2451.21|2438.21|27
1623924230000|2021-06-17 10:03:50|2451.81|2438.81|2451.73|2438.73|2451.82|2438.82|2451.57|2438.57|28
1623924240000|2021-06-17 10:04:00|2451.68|2438.68|2452.35|2439.35|2452.4|2439.4|2451.62|2438.62|21
1623924250000|2021-06-17 10:04:10|2452.29|2439.29|2452.26|2439.26|2452.3|2439.3|2452.14|2439.14|20
1623924260000|2021-06-17 10:04:20|2452.29|2439.29|2452.25|2439.25|2452.33|2439.33|2452.16|2439.16|23
1623924270000|2021-06-17 10:04:30|2452.28|2439.28|2452.97|2439.97|2453.01|2440.01|2452.28|2439.28|17
1623924280000|2021-06-17 10:04:40|2452.95|2439.95|2452.43|2439.43|2452.95|2439.95|2452.4|2439.4|22
1623924290000|2021-06-17 10:04:50|2452.41|2439.41|2452.43|2439.43|2452.45|2439.45|2452.38|2439.38|13
1623924300000|2021-06-17 10:05:00|2452.47|2439.47|2450.8|2437.8|2452.47|2439.47|2450.73|2437.73|16
1623924310000|2021-06-17 10:05:10|2450.78|2437.78|2450.7|2437.7|2450.82|2437.82|2450.69|2437.69|9
1623924320000|2021-06-17 10:05:20|2450.69|2437.69|2450.6|2437.6|2450.69|2437.69|2450.6|2437.6|5
1623924330000|2021-06-17 10:05:30|2450.37|2437.37|2450.44|2437.44|2450.61|2437.61|2450.27|2437.27|24
1623924340000|2021-06-17 10:05:40|2450.26|2437.26|2450.21|2437.21|2451.51|2438.51|2450.21|2437.21|29
1623924350000|2021-06-17 10:05:50|2450.19|2437.19|2450.35|2437.35|2450.35|2437.35|2450.05|2437.05|30
1623924360000|2021-06-17 10:06:00|2450.3|2437.3|2450.16|2437.16|2450.75|2437.75|2450.11|2437.11|31
1623924370000|2021-06-17 10:06:10|2450.15|2437.15|2450.71|2437.71|2450.93|2437.93|2450|2437|24
1623924380000|2021-06-17 10:06:20|2450.61|2437.61|2450.57|2437.57|2450.61|2437.61|2450.55|2437.55|5
1623924390000|2021-06-17 10:06:30|2450.55|2437.55|2450.54|2437.54|2450.55|2437.55|2450.54|2437.54|2
1623924400000|2021-06-17 10:06:40|2450.51|2437.51|2450.62|2437.62|2450.62|2437.62|2449.23|2436.23|19
1623924410000|2021-06-17 10:06:50|2450.42|2437.42|2450.6|2437.6|2450.63|2437.63|2450.42|2437.42|17
1623924420000|2021-06-17 10:07:00|2450.59|2437.59|2448.94|2435.94|2450.59|2437.59|2448.94|2435.94|33
1623924430000|2021-06-17 10:07:10|2448.91|2435.91|2448.98|2435.98|2449.12|2436.12|2448.89|2435.89|19
1623924440000|2021-06-17 10:07:20|2448.97|2435.97|2448.99|2435.99|2449.07|2436.07|2448.84|2435.84|34
1623924450000|2021-06-17 10:07:30|2449|2436|2448.85|2435.85|2449.17|2436.17|2448.85|2435.85|29
1623924460000|2021-06-17 10:07:40|2448.82|2435.82|2449.52|2436.52|2449.55|2436.55|2448.79|2435.79|31
1623924470000|2021-06-17 10:07:50|2449.57|2436.57|2449.5|2436.5|2449.74|2436.74|2449.35|2436.35|28
1623924480000|2021-06-17 10:08:00|2449.52|2436.52|2448.58|2435.58|2449.52|2436.52|2448.58|2435.58|22
1623924490000|2021-06-17 10:08:10|2448.66|2435.66|2448.22|2435.22|2448.92|2435.92|2448.17|2435.17|22
1623924500000|2021-06-17 10:08:20|2448.18|2435.18|2448.18|2435.18|2448.29|2435.29|2448.04|2435.04|27
1623924510000|2021-06-17 10:08:30|2448.19|2435.19|2448.49|2435.49|2448.75|2435.75|2448.19|2435.19|25
1623924520000|2021-06-17 10:08:40|2448.48|2435.48|2449.56|2436.56|2449.57|2436.57|2448.43|2435.43|20
1623924530000|2021-06-17 10:08:50|2449.37|2436.37|2449.03|2436.03|2449.72|2436.72|2449.03|2436.03|28
1623924540000|2021-06-17 10:09:00|2449.01|2436.01|2449.73|2436.73|2449.73|2436.73|2448.87|2435.87|20
1623924550000|2021-06-17 10:09:10|2450|2437|2450.14|2437.14|2450.51|2437.51|2449.73|2436.73|32
1623924560000|2021-06-17 10:09:20|2450.08|2437.08|2447.52|2434.52|2450.08|2437.08|2447.52|2434.52|33
1623924570000|2021-06-17 10:09:30|2447.56|2434.56|2446.79|2433.79|2447.71|2434.71|2446.61|2433.61|32
1623924580000|2021-06-17 10:09:40|2446.71|2433.71|2447.69|2434.69|2447.81|2434.81|2446.71|2433.71|25
1623924590000|2021-06-17 10:09:50|2447.51|2434.51|2447.63|2434.63|2447.8|2434.8|2447.3|2434.3|32
1623924600000|2021-06-17 10:10:00|2447.64|2434.64|2448.26|2435.26|2448.39|2435.39|2447.57|2434.57|33
1623924610000|2021-06-17 10:10:10|2448.11|2435.11|2447.99|2434.99|2448.19|2435.19|2447.62|2434.62|26
1623924620000|2021-06-17 10:10:20|2447.93|2434.93|2447.53|2434.53|2448.01|2435.01|2447.44|2434.44|15
1623924630000|2021-06-17 10:10:30|2447.54|2434.54|2447.45|2434.45|2447.56|2434.56|2447.38|2434.38|27
1623924640000|2021-06-17 10:10:40|2447.4|2434.4|2447.57|2434.57|2447.63|2434.63|2447.25|2434.25|26
1623924650000|2021-06-17 10:10:50|2447.58|2434.58|2448.03|2435.03|2448.04|2435.04|2447.5|2434.5|29
1623924660000|2021-06-17 10:11:00|2447.96|2434.96|2447.66|2434.66|2448.07|2435.07|2447.56|2434.56|27
1623924670000|2021-06-17 10:11:10|2447.92|2434.92|2448.9|2435.9|2448.92|2435.92|2447.59|2434.59|35
1623924680000|2021-06-17 10:11:20|2448.91|2435.91|2449|2436|2449|2436|2448.79|2435.79|23
1623924690000|2021-06-17 10:11:30|2448.95|2435.95|2449.21|2436.21|2449.22|2436.22|2448.94|2435.94|20
1623924700000|2021-06-17 10:11:40|2449.2|2436.2|2448.17|2435.17|2449.22|2436.22|2448.09|2435.09|26
1623924710000|2021-06-17 10:11:50|2448.18|2435.18|2448.4|2435.4|2448.55|2435.55|2448.17|2435.17|35
1623924720000|2021-06-17 10:12:00|2448.26|2435.26|2447.05|2434.05|2448.26|2435.26|2447.03|2434.03|20
1623924730000|2021-06-17 10:12:10|2447|2434|2447.23|2434.23|2447.41|2434.41|2446.99|2433.99|28
1623924740000|2021-06-17 10:12:20|2447.16|2434.16|2447.13|2434.13|2447.31|2434.31|2447.1|2434.1|31
1623924750000|2021-06-17 10:12:30|2447.1|2434.1|2447.6|2434.6|2447.93|2434.93|2447.09|2434.09|24
1623924760000|2021-06-17 10:12:40|2447.52|2434.52|2446.86|2433.86|2447.69|2434.69|2446.85|2433.85|36
1623924770000|2021-06-17 10:12:50|2446.92|2433.92|2448.1|2435.1|2448.28|2435.28|2446.71|2433.71|38
1623924780000|2021-06-17 10:13:00|2447.94|2434.94|2448.52|2435.52|2448.55|2435.55|2447.66|2434.66|31
1623924790000|2021-06-17 10:13:10|2448.54|2435.54|2448.81|2435.81|2448.81|2435.81|2448.04|2435.04|37
1623924800000|2021-06-17 10:13:20|2448.18|2435.18|2448.88|2435.88|2449.03|2436.03|2448.01|2435.01|21
1623924810000|2021-06-17 10:13:30|2448.96|2435.96|2448.81|2435.81|2449.05|2436.05|2448.74|2435.74|26
1623924820000|2021-06-17 10:13:40|2448.74|2435.74|2448.74|2435.74|2449.06|2436.06|2448.74|2435.74|25
1623924830000|2021-06-17 10:13:50|2448.67|2435.67|2448.87|2435.87|2448.95|2435.95|2448.36|2435.36|28
1623924840000|2021-06-17 10:14:00|2448.85|2435.85|2448.89|2435.89|2449.1|2436.1|2448.75|2435.75|30
1623924850000|2021-06-17 10:14:10|2448.87|2435.87|2449.16|2436.16|2449.53|2436.53|2448.8|2435.8|35
1623924860000|2021-06-17 10:14:20|2449.22|2436.22|2448.87|2435.87|2449.24|2436.24|2448.1|2435.1|35
1623924870000|2021-06-17 10:14:30|2448.83|2435.83|2449.04|2436.04|2449.04|2436.04|2448.8|2435.8|29
1623924880000|2021-06-17 10:14:40|2449.12|2436.12|2449.18|2436.18|2449.28|2436.28|2448.94|2435.94|31
1623924890000|2021-06-17 10:14:50|2449.16|2436.16|2450.03|2437.03|2450.03|2437.03|2449.11|2436.11|28
1623924900000|2021-06-17 10:15:00|2449.91|2436.91|2449.85|2436.85|2449.99|2436.99|2449.62|2436.62|12
1623924910000|2021-06-17 10:15:10|2449.95|2436.95|2451.85|2438.85|2452.21|2439.21|2449.95|2436.95|33
1623924920000|2021-06-17 10:15:20|2451.72|2438.72|2452.99|2439.99|2453.38|2440.38|2451.72|2438.72|36
1623924930000|2021-06-17 10:15:30|2452.66|2439.66|2453.44|2440.44|2455.2|2442.2|2452.66|2439.66|37
1623924940000|2021-06-17 10:15:40|2453.47|2440.47|2454.02|2441.02|2454.24|2441.24|2453.41|2440.41|33
1623924950000|2021-06-17 10:15:50|2454.09|2441.09|2455.05|2442.05|2455.05|2442.05|2453.99|2440.99|36
1623924960000|2021-06-17 10:16:00|2455.13|2442.13|2453.78|2440.78|2455.61|2442.61|2453.66|2440.66|35
1623924970000|2021-06-17 10:16:10|2453.77|2440.77|2453.9|2440.9|2454.02|2441.02|2453.68|2440.68|31
1623924980000|2021-06-17 10:16:20|2453.89|2440.89|2453.58|2440.58|2453.89|2440.89|2453.06|2440.06|30
1623924990000|2021-06-17 10:16:30|2453.67|2440.67|2453.92|2440.92|2454.03|2441.03|2453.62|2440.62|33
1623925000000|2021-06-17 10:16:40|2453.89|2440.89|2454.18|2441.18|2454.19|2441.19|2453.84|2440.84|22
1623925010000|2021-06-17 10:16:50|2454.17|2441.17|2454.03|2441.03|2454.25|2441.25|2454.01|2441.01|24
1623925020000|2021-06-17 10:17:00|2454.06|2441.06|2453.91|2440.91|2454.25|2441.25|2453.86|2440.86|30
1623925030000|2021-06-17 10:17:10|2453.89|2440.89|2453.87|2440.87|2454.28|2441.28|2453.83|2440.83|36
1623925040000|2021-06-17 10:17:20|2453.85|2440.85|2453.7|2440.7|2453.93|2440.93|2453.69|2440.69|31
1623925050000|2021-06-17 10:17:30|2453.68|2440.68|2452.79|2439.79|2453.94|2440.94|2452.4|2439.4|33
1623925060000|2021-06-17 10:17:40|2452.98|2439.98|2452.37|2439.37|2453.18|2440.18|2451.98|2438.98|36
1623925070000|2021-06-17 10:17:50|2452.44|2439.44|2452.75|2439.75|2453.12|2440.12|2452.44|2439.44|37
1623925080000|2021-06-17 10:18:00|2452.74|2439.74|2451.62|2438.62|2452.74|2439.74|2451.35|2438.35|32
1623925090000|2021-06-17 10:18:10|2451.58|2438.58|2451.28|2438.28|2451.58|2438.58|2451.18|2438.18|26
1623925100000|2021-06-17 10:18:20|2451.2|2438.2|2451.09|2438.09|2451.32|2438.32|2450.96|2437.96|26
1623925110000|2021-06-17 10:18:30|2451.11|2438.11|2451.13|2438.13|2451.23|2438.23|2450.77|2437.77|28
1623925120000|2021-06-17 10:18:40|2450.91|2437.91|2451.02|2438.02|2451.1|2438.1|2450.84|2437.84|32
1623925130000|2021-06-17 10:18:50|2451.05|2438.05|2450.69|2437.69|2451.06|2438.06|2450.63|2437.63|30
1623925140000|2021-06-17 10:19:00|2450.68|2437.68|2450.72|2437.72|2451.01|2438.01|2450.59|2437.59|27
1623925150000|2021-06-17 10:19:10|2450.53|2437.53|2450.55|2437.55|2450.63|2437.63|2450.42|2437.42|27
1623925160000|2021-06-17 10:19:20|2450.53|2437.53|2450.45|2437.45|2450.61|2437.61|2450.32|2437.32|21
1623925170000|2021-06-17 10:19:30|2450.44|2437.44|2450.14|2437.14|2450.46|2437.46|2450.09|2437.09|19
1623925180000|2021-06-17 10:19:40|2450.12|2437.12|2450.5|2437.5|2450.62|2437.62|2450.09|2437.09|26
1623925190000|2021-06-17 10:19:50|2450.48|2437.48|2450.5|2437.5|2450.82|2437.82|2450.4|2437.4|28
1623925200000|2021-06-17 10:20:00|2450.46|2437.46|2449.46|2436.46|2450.49|2437.49|2449.26|2436.26|32
1623925210000|2021-06-17 10:20:10|2449.47|2436.47|2449.16|2436.16|2449.47|2436.47|2448.66|2435.66|35
1623925220000|2021-06-17 10:20:20|2449.13|2436.13|2448.81|2435.81|2449.21|2436.21|2448.73|2435.73|31
1623925230000|2021-06-17 10:20:30|2448.82|2435.82|2449|2436|2449.1|2436.1|2448.79|2435.79|30
1623925240000|2021-06-17 10:20:40|2448.96|2435.96|2449.47|2436.47|2449.59|2436.59|2448.79|2435.79|32
1623925250000|2021-06-17 10:20:50|2449.35|2436.35|2449.39|2436.39|2449.44|2436.44|2449.24|2436.24|33
1623925260000|2021-06-17 10:21:00|2449.47|2436.47|2449.52|2436.52|2449.55|2436.55|2449.36|2436.36|28
1623925270000|2021-06-17 10:21:10|2449.63|2436.63|2450.25|2437.25|2450.36|2437.36|2449.63|2436.63|27
1623925280000|2021-06-17 10:21:20|2450.24|2437.24|2450.88|2437.88|2450.88|2437.88|2450.24|2437.24|33
1623925290000|2021-06-17 10:21:30|2450.71|2437.71|2450.17|2437.17|2450.72|2437.72|2450.03|2437.03|32
1623925300000|2021-06-17 10:21:40|2450.18|2437.18|2450.45|2437.45|2450.45|2437.45|2450.08|2437.08|38
1623925310000|2021-06-17 10:21:50|2450.44|2437.44|2450.43|2437.43|2450.49|2437.49|2450.24|2437.24|29
1623925320000|2021-06-17 10:22:00|2450.49|2437.49|2449.59|2436.59|2450.5|2437.5|2449.59|2436.59|29
1623925330000|2021-06-17 10:22:10|2449.58|2436.58|2448.83|2435.83|2449.58|2436.58|2448.83|2435.83|29
1623925340000|2021-06-17 10:22:20|2448.57|2435.57|2448.52|2435.52|2448.58|2435.58|2448.37|2435.37|29
1623925350000|2021-06-17 10:22:30|2448.51|2435.51|2448.19|2435.19|2448.51|2435.51|2447.89|2434.89|35
1623925360000|2021-06-17 10:22:40|2448.07|2435.07|2448.4|2435.4|2448.48|2435.48|2448.06|2435.06|32
1623925370000|2021-06-17 10:22:50|2448.31|2435.31|2448.77|2435.77|2449.26|2436.26|2448.31|2435.31|38
1623925380000|2021-06-17 10:23:00|2448.73|2435.73|2448.72|2435.72|2449.11|2436.11|2448.6|2435.6|26
1623925390000|2021-06-17 10:23:10|2448.71|2435.71|2450.07|2437.07|2450.25|2437.25|2448.71|2435.71|32
1623925400000|2021-06-17 10:23:20|2450.06|2437.06|2450.93|2437.93|2451.13|2438.13|2449.97|2436.97|31
1623925410000|2021-06-17 10:23:30|2450.87|2437.87|2451.35|2438.35|2451.35|2438.35|2450.87|2437.87|28
1623925420000|2021-06-17 10:23:40|2451.37|2438.37|2450.6|2437.6|2451.53|2438.53|2450.58|2437.58|32
1623925430000|2021-06-17 10:23:50|2450.58|2437.58|2451.36|2438.36|2451.4|2438.4|2450.58|2437.58|26
1623925440000|2021-06-17 10:24:00|2451.31|2438.31|2451.18|2438.18|2451.42|2438.42|2450.81|2437.81|34
1623925450000|2021-06-17 10:24:10|2451.16|2438.16|2451.96|2438.96|2451.98|2438.98|2450.54|2437.54|31
1623925460000|2021-06-17 10:24:20|2452.03|2439.03|2452.07|2439.07|2452.28|2439.28|2451.77|2438.77|29
1623925470000|2021-06-17 10:24:30|2452.04|2439.04|2451.77|2438.77|2452.15|2439.15|2451.22|2438.22|33
1623925480000|2021-06-17 10:24:40|2451.78|2438.78|2451.19|2438.19|2451.95|2438.95|2451.13|2438.13|30
1623925490000|2021-06-17 10:24:50|2451.21|2438.21|2451.62|2438.62|2451.66|2438.66|2451.1|2438.1|30
1623925500000|2021-06-17 10:25:00|2451.57|2438.57|2451.62|2438.62|2451.66|2438.66|2451.41|2438.41|28
1623925510000|2021-06-17 10:25:10|2451.72|2438.72|2452.43|2439.43|2452.43|2439.43|2451.71|2438.71|31
1623925520000|2021-06-17 10:25:20|2452.08|2439.08|2452.27|2439.27|2452.94|2439.94|2452.06|2439.06|28
1623925530000|2021-06-17 10:25:30|2452.32|2439.32|2452.7|2439.7|2452.7|2439.7|2452.26|2439.26|23
1623925540000|2021-06-17 10:25:40|2452.58|2439.58|2452.49|2439.49|2452.63|2439.63|2452.33|2439.33|34
1623925550000|2021-06-17 10:25:50|2452.48|2439.48|2452.56|2439.56|2452.83|2439.83|2452.13|2439.13|27
1623925560000|2021-06-17 10:26:00|2452.78|2439.78|2452.33|2439.33|2452.9|2439.9|2452.3|2439.3|28
1623925570000|2021-06-17 10:26:10|2452.32|2439.32|2452.13|2439.13|2452.8|2439.8|2452.11|2439.11|28
1623925580000|2021-06-17 10:26:20|2452.12|2439.12|2451.95|2438.95|2452.2|2439.2|2451.84|2438.84|35
1623925590000|2021-06-17 10:26:30|2452.22|2439.22|2453.04|2440.04|2453.04|2440.04|2452.03|2439.03|30
1623925600000|2021-06-17 10:26:40|2453.15|2440.15|2453.11|2440.11|2453.15|2440.15|2452.81|2439.81|21
1623925610000|2021-06-17 10:26:50|2453.08|2440.08|2453.17|2440.17|2453.18|2440.18|2452.97|2439.97|30
1623925620000|2021-06-17 10:27:00|2453.15|2440.15|2451.77|2438.77|2453.23|2440.23|2451.77|2438.77|31
1623925630000|2021-06-17 10:27:10|2451.71|2438.71|2451.63|2438.63|2451.88|2438.88|2451.42|2438.42|33
1623925640000|2021-06-17 10:27:20|2451.62|2438.62|2451.73|2438.73|2451.82|2438.82|2451.55|2438.55|29
1623925650000|2021-06-17 10:27:30|2451.74|2438.74|2450.53|2437.53|2451.74|2438.74|2450.51|2437.51|35
1623925660000|2021-06-17 10:27:40|2450.62|2437.62|2450.65|2437.65|2450.78|2437.78|2450.56|2437.56|32
1623925670000|2021-06-17 10:27:50|2450.67|2437.67|2451.42|2438.42|2451.61|2438.61|2450.56|2437.56|36
1623925680000|2021-06-17 10:28:00|2451.45|2438.45|2451.09|2438.09|2451.51|2438.51|2451.08|2438.08|29
1623925690000|2021-06-17 10:28:10|2451.08|2438.08|2451.1|2438.1|2451.43|2438.43|2451.01|2438.01|34
1623925700000|2021-06-17 10:28:20|2451.09|2438.09|2450.5|2437.5|2451.12|2438.12|2450.38|2437.38|25
1623925710000|2021-06-17 10:28:30|2450.43|2437.43|2450.44|2437.44|2450.49|2437.49|2450.27|2437.27|21
1623925720000|2021-06-17 10:28:40|2450.36|2437.36|2450.41|2437.41|2450.44|2437.44|2450.04|2437.04|31
1623925730000|2021-06-17 10:28:50|2450.42|2437.42|2450.12|2437.12|2450.42|2437.42|2449.93|2436.93|30
1623925740000|2021-06-17 10:29:00|2449.94|2436.94|2451.36|2438.36|2451.59|2438.59|2449.94|2436.94|33
1623925750000|2021-06-17 10:29:10|2451.31|2438.31|2451.21|2438.21|2451.31|2438.31|2451.15|2438.15|36
1623925760000|2021-06-17 10:29:20|2451.22|2438.22|2451.58|2438.58|2451.66|2438.66|2451.21|2438.21|31
1623925770000|2021-06-17 10:29:30|2451.5|2438.5|2450.59|2437.59|2451.5|2438.5|2450.38|2437.38|30
1623925780000|2021-06-17 10:29:40|2450.6|2437.6|2450.47|2437.47|2450.6|2437.6|2450.37|2437.37|23
1623925790000|2021-06-17 10:29:50|2450.46|2437.46|2450.5|2437.5|2450.5|2437.5|2450.38|2437.38|16
1623925800000|2021-06-17 10:30:00|2450.52|2437.52|2450.2|2437.2|2451.2|2438.2|2450.2|2437.2|26
1623925810000|2021-06-17 10:30:10|2450.18|2437.18|2448.41|2435.41|2450.18|2437.18|2448.07|2435.07|26
1623925820000|2021-06-17 10:30:20|2448.89|2435.89|2447.96|2434.96|2449.09|2436.09|2447.67|2434.67|31
1623925830000|2021-06-17 10:30:30|2447.94|2434.94|2448.01|2435.01|2448.18|2435.18|2447.61|2434.61|30
1623925840000|2021-06-17 10:30:40|2448|2435|2448.06|2435.06|2448.23|2435.23|2447.88|2434.88|36
1623925850000|2021-06-17 10:30:50|2448.07|2435.07|2448.07|2435.07|2448.16|2435.16|2447.84|2434.84|22
1623925860000|2021-06-17 10:31:00|2448.08|2435.08|2448.3|2435.3|2448.39|2435.39|2447.48|2434.48|33
1623925870000|2021-06-17 10:31:10|2448.06|2435.06|2447.69|2434.69|2448.06|2435.06|2447.43|2434.43|22
1623925880000|2021-06-17 10:31:20|2447.74|2434.74|2447.77|2434.77|2448.22|2435.22|2447.74|2434.74|28
1623925890000|2021-06-17 10:31:30|2447.81|2434.81|2447.78|2434.78|2447.96|2434.96|2447.5|2434.5|31
1623925900000|2021-06-17 10:31:40|2447.77|2434.77|2447.33|2434.33|2447.83|2434.83|2447.33|2434.33|33
1623925910000|2021-06-17 10:31:50|2447.4|2434.4|2448.45|2435.45|2448.46|2435.46|2447.35|2434.35|36
1623925920000|2021-06-17 10:32:00|2448.6|2435.6|2447.49|2434.49|2448.6|2435.6|2447.49|2434.49|33
1623925930000|2021-06-17 10:32:10|2447.59|2434.59|2447.94|2434.94|2447.96|2434.96|2446.77|2433.77|31
1623925940000|2021-06-17 10:32:20|2447.95|2434.95|2448.11|2435.11|2448.37|2435.37|2447.88|2434.88|29
1623925950000|2021-06-17 10:32:30|2448.05|2435.05|2447.83|2434.83|2448.22|2435.22|2447.43|2434.43|35
1623925960000|2021-06-17 10:32:40|2447.81|2434.81|2448.22|2435.22|2448.28|2435.28|2447.81|2434.81|23
1623925970000|2021-06-17 10:32:50|2448.27|2435.27|2448.26|2435.26|2448.29|2435.29|2447.92|2434.92|21
1623925980000|2021-06-17 10:33:00|2448.45|2435.45|2447.42|2434.42|2448.75|2435.75|2447.41|2434.41|36
1623925990000|2021-06-17 10:33:10|2447.44|2434.44|2447.34|2434.34|2447.75|2434.75|2447.31|2434.31|32
1623926000000|2021-06-17 10:33:20|2447.39|2434.39|2446.54|2433.54|2447.44|2434.44|2446.5|2433.5|25
1623926010000|2021-06-17 10:33:30|2446.64|2433.64|2445.89|2432.89|2446.64|2433.64|2445.55|2432.55|28
1623926020000|2021-06-17 10:33:40|2445.75|2432.75|2446.62|2433.62|2446.64|2433.64|2445.5|2432.5|28
1623926030000|2021-06-17 10:33:50|2446.6|2433.6|2446.26|2433.26|2446.6|2433.6|2446.18|2433.18|27
1623926040000|2021-06-17 10:34:00|2446.35|2433.35|2445.55|2432.55|2446.39|2433.39|2445.41|2432.41|26
1623926050000|2021-06-17 10:34:10|2445.63|2432.63|2446.2|2433.2|2446.52|2433.52|2445.6|2432.6|34
1623926060000|2021-06-17 10:34:20|2446.15|2433.15|2446.28|2433.28|2446.48|2433.48|2446.02|2433.02|27
1623926070000|2021-06-17 10:34:30|2446.29|2433.29|2446.68|2433.68|2446.73|2433.73|2446.06|2433.06|30
1623926080000|2021-06-17 10:34:40|2446.69|2433.69|2446.47|2433.47|2446.69|2433.69|2446.43|2433.43|10
1623926090000|2021-06-17 10:34:50|2446.53|2433.53|2446.12|2433.12|2446.79|2433.79|2446.12|2433.12|22
1623926100000|2021-06-17 10:35:00|2446.1|2433.1|2447.59|2434.59|2447.63|2434.63|2446.06|2433.06|29
1623926110000|2021-06-17 10:35:10|2447.52|2434.52|2447.38|2434.38|2447.52|2434.52|2447.18|2434.18|23
1623926120000|2021-06-17 10:35:20|2447.43|2434.43|2447.76|2434.76|2447.76|2434.76|2447.24|2434.24|29
1623926130000|2021-06-17 10:35:30|2447.78|2434.78|2448.14|2435.14|2448.38|2435.38|2447.66|2434.66|28
1623926140000|2021-06-17 10:35:40|2448.06|2435.06|2447.32|2434.32|2448.39|2435.39|2447.32|2434.32|31
1623926150000|2021-06-17 10:35:50|2447.33|2434.33|2447.35|2434.35|2447.46|2434.46|2447.2|2434.2|29
1623926160000|2021-06-17 10:36:00|2447.26|2434.26|2447.26|2434.26|2447.44|2434.44|2447.2|2434.2|17
1623926170000|2021-06-17 10:36:10|2447.16|2434.16|2446.74|2433.74|2447.36|2434.36|2446.72|2433.72|24
1623926180000|2021-06-17 10:36:20|2446.83|2433.83|2446.79|2433.79|2446.94|2433.94|2446.67|2433.67|22
1623926190000|2021-06-17 10:36:30|2446.86|2433.86|2444.48|2431.48|2446.86|2433.86|2444.3|2431.3|19
1623926200000|2021-06-17 10:36:40|2444.47|2431.47|2444.48|2431.48|2444.63|2431.63|2443.99|2430.99|27
1623926210000|2021-06-17 10:36:50|2444.56|2431.56|2444.23|2431.23|2444.61|2431.61|2444.05|2431.05|24
1623926220000|2021-06-17 10:37:00|2443.84|2430.84|2444.13|2431.13|2444.57|2431.57|2443.84|2430.84|26
1623926230000|2021-06-17 10:37:10|2444.14|2431.14|2442.96|2429.96|2444.31|2431.31|2442.96|2429.96|33
1623926240000|2021-06-17 10:37:20|2442.95|2429.95|2443.06|2430.06|2443.07|2430.07|2442.33|2429.33|38
1623926250000|2021-06-17 10:37:30|2443.07|2430.07|2442.52|2429.52|2443.81|2430.81|2442.52|2429.52|29
1623926260000|2021-06-17 10:37:40|2442.57|2429.57|2443.29|2430.29|2444.05|2431.05|2442.57|2429.57|22
1623926270000|2021-06-17 10:37:50|2443.3|2430.3|2442.65|2429.65|2444.03|2431.03|2442.42|2429.42|23
1623926280000|2021-06-17 10:38:00|2442.63|2429.63|2441.74|2428.74|2442.63|2429.63|2441.25|2428.25|22
1623926290000|2021-06-17 10:38:10|2441.26|2428.26|2441.5|2428.5|2441.82|2428.82|2440.49|2427.49|25
1623926300000|2021-06-17 10:38:20|2440.53|2427.53|2441.54|2428.54|2441.72|2428.72|2440.53|2427.53|17
1623926310000|2021-06-17 10:38:30|2441.37|2428.37|2441.59|2428.59|2441.67|2428.67|2441.24|2428.24|14
1623926320000|2021-06-17 10:38:40|2441.39|2428.39|2441.8|2428.8|2441.91|2428.91|2440.89|2427.89|25
1623926330000|2021-06-17 10:38:50|2442.08|2429.08|2441.92|2428.92|2442.18|2429.18|2441.5|2428.5|26
1623926340000|2021-06-17 10:39:00|2441.89|2428.89|2441.78|2428.78|2442.02|2429.02|2441.48|2428.48|28
1623926350000|2021-06-17 10:39:10|2442.24|2429.24|2441.83|2428.83|2442.38|2429.38|2441.79|2428.79|25
1623926360000|2021-06-17 10:39:20|2441.82|2428.82|2442|2429|2442.2|2429.2|2441.74|2428.74|26
1623926370000|2021-06-17 10:39:30|2441.93|2428.93|2442.01|2429.01|2442.01|2429.01|2441.56|2428.56|24
1623926380000|2021-06-17 10:39:40|2441.99|2428.99|2441.82|2428.82|2441.99|2428.99|2441.82|2428.82|13
1623926390000|2021-06-17 10:39:50|2441.89|2428.89|2443.16|2430.16|2443.59|2430.59|2441.8|2428.8|25
1623926400000|2021-06-17 10:40:00|2443.17|2430.17|2443.24|2430.24|2443.46|2430.46|2442.09|2429.09|30
1623926410000|2021-06-17 10:40:10|2443.29|2430.29|2442.67|2429.67|2443.29|2430.29|2442.15|2429.15|20
1623926420000|2021-06-17 10:40:20|2442.68|2429.68|2442.53|2429.53|2442.73|2429.73|2442.09|2429.09|27
1623926430000|2021-06-17 10:40:30|2442.51|2429.51|2442.82|2429.82|2443.01|2430.01|2442.26|2429.26|14
1623926440000|2021-06-17 10:40:40|2442.68|2429.68|2443.58|2430.58|2444.27|2431.27|2442.57|2429.57|24
1623926450000|2021-06-17 10:40:50|2443.52|2430.52|2444.32|2431.32|2444.82|2431.82|2443.5|2430.5|30
1623926460000|2021-06-17 10:41:00|2444.73|2431.73|2444.41|2431.41|2445.09|2432.09|2444.36|2431.36|30
1623926470000|2021-06-17 10:41:10|2444.43|2431.43|2444.41|2431.41|2444.86|2431.86|2444.41|2431.41|23
1623926480000|2021-06-17 10:41:20|2444.84|2431.84|2443.78|2430.78|2444.84|2431.84|2443.56|2430.56|22
1623926490000|2021-06-17 10:41:30|2443.71|2430.71|2443.77|2430.77|2444.18|2431.18|2443.53|2430.53|23
1623926500000|2021-06-17 10:41:40|2443.64|2430.64|2443.47|2430.47|2443.91|2430.91|2443.22|2430.22|22
1623926510000|2021-06-17 10:41:50|2443.5|2430.5|2444.3|2431.3|2444.31|2431.31|2443.14|2430.14|25
1623926520000|2021-06-17 10:42:00|2444.31|2431.31|2443.91|2430.91|2444.31|2431.31|2443.38|2430.38|22
1623926530000|2021-06-17 10:42:10|2443.88|2430.88|2443.53|2430.53|2443.97|2430.97|2443.33|2430.33|31
1623926540000|2021-06-17 10:42:20|2443.54|2430.54|2442.84|2429.84|2443.54|2430.54|2442.83|2429.83|29
1623926550000|2021-06-17 10:42:30|2443.03|2430.03|2442.44|2429.44|2443.03|2430.03|2442.44|2429.44|27
1623926560000|2021-06-17 10:42:40|2442.5|2429.5|2442.73|2429.73|2442.92|2429.92|2442.5|2429.5|19
1623926570000|2021-06-17 10:42:50|2442.65|2429.65|2442.55|2429.55|2442.85|2429.85|2442.55|2429.55|23
1623926580000|2021-06-17 10:43:00|2442.7|2429.7|2442.89|2429.89|2443.24|2430.24|2442.38|2429.38|19
1623926590000|2021-06-17 10:43:10|2442.79|2429.79|2442.91|2429.91|2443|2430|2442.57|2429.57|23
1623926600000|2021-06-17 10:43:20|2442.87|2429.87|2443.79|2430.79|2443.79|2430.79|2442.87|2429.87|25
1623926610000|2021-06-17 10:43:30|2443.65|2430.65|2443.39|2430.39|2443.96|2430.96|2443.37|2430.37|35
1623926620000|2021-06-17 10:43:40|2443.25|2430.25|2442.3|2429.3|2443.36|2430.36|2442.23|2429.23|32
1623926630000|2021-06-17 10:43:50|2442.23|2429.23|2442.73|2429.73|2442.9|2429.9|2442|2429|28
1623926640000|2021-06-17 10:44:00|2442.75|2429.75|2442.28|2429.28|2443|2430|2442.23|2429.23|28
1623926650000|2021-06-17 10:44:10|2442.27|2429.27|2441.97|2428.97|2442.53|2429.53|2441.61|2428.61|30
1623926660000|2021-06-17 10:44:20|2441.9|2428.9|2442.32|2429.32|2442.42|2429.42|2441.7|2428.7|25
1623926670000|2021-06-17 10:44:30|2442.24|2429.24|2442.22|2429.22|2442.26|2429.26|2441.77|2428.77|28
1623926680000|2021-06-17 10:44:40|2442.2|2429.2|2442.44|2429.44|2442.44|2429.44|2442|2429|22
1623926690000|2021-06-17 10:44:50|2442.45|2429.45|2442.03|2429.03|2442.54|2429.54|2441.87|2428.87|31
1623926700000|2021-06-17 10:45:00|2442.01|2429.01|2441.27|2428.27|2442.01|2429.01|2440.99|2427.99|33
1623926710000|2021-06-17 10:45:10|2441|2428|2442.09|2429.09|2442.28|2429.28|2440.63|2427.63|28
1623926720000|2021-06-17 10:45:20|2442.08|2429.08|2442.05|2429.05|2442.1|2429.1|2441.59|2428.59|20
1623926730000|2021-06-17 10:45:30|2441.63|2428.63|2442.45|2429.45|2442.45|2429.45|2441.4|2428.4|31
1623926740000|2021-06-17 10:45:40|2442.09|2429.09|2442.33|2429.33|2442.44|2429.44|2442.06|2429.06|22
1623926750000|2021-06-17 10:45:50|2442.36|2429.36|2442.56|2429.56|2442.84|2429.84|2442.36|2429.36|30
1623926760000|2021-06-17 10:46:00|2442.54|2429.54|2443.05|2430.05|2443.33|2430.33|2442.39|2429.39|34
1623926770000|2021-06-17 10:46:10|2443.25|2430.25|2442.63|2429.63|2443.25|2430.25|2442.36|2429.36|35
1623926780000|2021-06-17 10:46:20|2442.65|2429.65|2442.81|2429.81|2443.03|2430.03|2442.55|2429.55|32
1623926790000|2021-06-17 10:46:30|2442.82|2429.82|2442.67|2429.67|2443.06|2430.06|2442.52|2429.52|30
1623926800000|2021-06-17 10:46:40|2442.68|2429.68|2443.38|2430.38|2443.38|2430.38|2442.45|2429.45|32
1623926810000|2021-06-17 10:46:50|2443.18|2430.18|2443.4|2430.4|2443.61|2430.61|2443.06|2430.06|38
1623926820000|2021-06-17 10:47:00|2443|2430|2442.57|2429.57|2443.38|2430.38|2442.35|2429.35|34
1623926830000|2021-06-17 10:47:10|2442.42|2429.42|2442.71|2429.71|2442.99|2429.99|2442.18|2429.18|32
1623926840000|2021-06-17 10:47:20|2442.81|2429.81|2443.4|2430.4|2443.4|2430.4|2442.68|2429.68|36
1623926850000|2021-06-17 10:47:30|2443.22|2430.22|2443.36|2430.36|2443.76|2430.76|2443.14|2430.14|31
1623926860000|2021-06-17 10:47:40|2443.65|2430.65|2443.69|2430.69|2443.74|2430.74|2443.36|2430.36|31
1623926870000|2021-06-17 10:47:50|2443.68|2430.68|2443.83|2430.83|2443.85|2430.85|2443.44|2430.44|28
1623926880000|2021-06-17 10:48:00|2443.73|2430.73|2443.32|2430.32|2443.73|2430.73|2443.25|2430.25|21
1623926890000|2021-06-17 10:48:10|2443.31|2430.31|2443.36|2430.36|2443.43|2430.43|2443.29|2430.29|17
1623926900000|2021-06-17 10:48:20|2443.24|2430.24|2443.46|2430.46|2443.68|2430.68|2443.17|2430.17|21
1623926910000|2021-06-17 10:48:30|2443.18|2430.18|2442.5|2429.5|2443.65|2430.65|2442.24|2429.24|23
1623926920000|2021-06-17 10:48:40|2442.15|2429.15|2442.35|2429.35|2442.35|2429.35|2442.07|2429.07|3
1623926930000|2021-06-17 10:48:50|2442.42|2429.42|2442.72|2429.72|2442.85|2429.85|2442.2|2429.2|28
1623926940000|2021-06-17 10:49:00|2442.71|2429.71|2441.51|2428.51|2442.71|2429.71|2441.51|2428.51|35
1623926950000|2021-06-17 10:49:10|2441.5|2428.5|2441.52|2428.52|2441.68|2428.68|2441.48|2428.48|30
1623926960000|2021-06-17 10:49:20|2441.53|2428.53|2441.99|2428.99|2442.05|2429.05|2441.52|2428.52|35
1623926970000|2021-06-17 10:49:30|2441.96|2428.96|2441.9|2428.9|2442.19|2429.19|2441.87|2428.87|32
1623926980000|2021-06-17 10:49:40|2441.98|2428.98|2442.45|2429.45|2442.45|2429.45|2441.81|2428.81|27
1623926990000|2021-06-17 10:49:50|2442.44|2429.44|2442.17|2429.17|2442.59|2429.59|2442.17|2429.17|28
1623927000000|2021-06-17 10:50:00|2442.24|2429.24|2441.45|2428.45|2442.24|2429.24|2441.34|2428.34|30
1623927010000|2021-06-17 10:50:10|2441.44|2428.44|2442|2429|2442.58|2429.58|2441.41|2428.41|27
1623927020000|2021-06-17 10:50:20|2441.95|2428.95|2442.01|2429.01|2442.22|2429.22|2441.95|2428.95|25
1623927030000|2021-06-17 10:50:30|2442.04|2429.04|2441.92|2428.92|2442.04|2429.04|2441.83|2428.83|32
1623927040000|2021-06-17 10:50:40|2441.91|2428.91|2441.85|2428.85|2442.32|2429.32|2441.85|2428.85|29
1623927050000|2021-06-17 10:50:50|2441.88|2428.88|2441.92|2428.92|2441.93|2428.93|2441.82|2428.82|12
1623927060000|2021-06-17 10:51:00|2441.93|2428.93|2441.43|2428.43|2441.93|2428.93|2441.26|2428.26|25
1623927070000|2021-06-17 10:51:10|2441.38|2428.38|2441.35|2428.35|2441.4|2428.4|2441.25|2428.25|27
1623927080000|2021-06-17 10:51:20|2441.34|2428.34|2440.63|2427.63|2441.45|2428.45|2440.63|2427.63|33
1623927090000|2021-06-17 10:51:30|2440.84|2427.84|2440.81|2427.81|2441.03|2428.03|2440.37|2427.37|24
1623927100000|2021-06-17 10:51:40|2440.43|2427.43|2439.54|2426.54|2440.8|2427.8|2439.2|2426.2|35
1623927110000|2021-06-17 10:51:50|2439.49|2426.49|2440.41|2427.41|2440.41|2427.41|2439.21|2426.21|34
1623927120000|2021-06-17 10:52:00|2440.39|2427.39|2439.5|2426.5|2440.81|2427.81|2439.47|2426.47|35
1623927130000|2021-06-17 10:52:10|2439.4|2426.4|2439.62|2426.62|2439.69|2426.69|2439.31|2426.31|37
1623927140000|2021-06-17 10:52:20|2439.59|2426.59|2440.21|2427.21|2440.21|2427.21|2439.59|2426.59|30
1623927150000|2021-06-17 10:52:30|2440.25|2427.25|2439.8|2426.8|2440.52|2427.52|2439.79|2426.79|38
1623927160000|2021-06-17 10:52:40|2439.86|2426.86|2438.15|2425.15|2439.88|2426.88|2438.14|2425.14|32
1623927170000|2021-06-17 10:52:50|2438.13|2425.13|2437.02|2424.02|2438.41|2425.41|2436.36|2423.36|35
1623927180000|2021-06-17 10:53:00|2437.01|2424.01|2438.49|2425.49|2438.51|2425.51|2436.81|2423.81|35
1623927190000|2021-06-17 10:53:10|2438.5|2425.5|2439.33|2426.33|2439.35|2426.35|2438.06|2425.06|31
1623927200000|2021-06-17 10:53:20|2439.38|2426.38|2438.59|2425.59|2439.44|2426.44|2438.25|2425.25|17
1623927210000|2021-06-17 10:53:30|2438.58|2425.58|2437.51|2424.51|2438.58|2425.58|2437.51|2424.51|28
1623927220000|2021-06-17 10:53:40|2437.62|2424.62|2437.82|2424.82|2437.98|2424.98|2437.43|2424.43|36
1623927230000|2021-06-17 10:53:50|2437.74|2424.74|2438.55|2425.55|2438.55|2425.55|2437.74|2424.74|34
1623927240000|2021-06-17 10:54:00|2438.6|2425.6|2438.5|2425.5|2438.6|2425.6|2438.49|2425.49|30
1623927250000|2021-06-17 10:54:10|2438.52|2425.52|2439.29|2426.29|2439.59|2426.59|2438.52|2425.52|35
1623927260000|2021-06-17 10:54:20|2439.27|2426.27|2440.57|2427.57|2440.62|2427.62|2439.27|2426.27|31
1623927270000|2021-06-17 10:54:30|2440.58|2427.58|2440.52|2427.52|2440.79|2427.79|2440.47|2427.47|31
1623927280000|2021-06-17 10:54:40|2440.54|2427.54|2440.06|2427.06|2440.83|2427.83|2440.02|2427.02|27
1623927290000|2021-06-17 10:54:50|2440.01|2427.01|2440.41|2427.41|2440.41|2427.41|2439.9|2426.9|29
1623927300000|2021-06-17 10:55:00|2440.37|2427.37|2440.39|2427.39|2440.43|2427.43|2440.24|2427.24|25
1623927310000|2021-06-17 10:55:10|2440.38|2427.38|2440.5|2427.5|2440.52|2427.52|2440.36|2427.36|22
1623927320000|2021-06-17 10:55:20|2440.55|2427.55|2440.8|2427.8|2440.83|2427.83|2440.55|2427.55|22
1623927330000|2021-06-17 10:55:30|2440.76|2427.76|2440.77|2427.77|2440.89|2427.89|2440.76|2427.76|22
1623927340000|2021-06-17 10:55:40|2440.87|2427.87|2441|2428|2441|2428|2440.78|2427.78|12
1623927350000|2021-06-17 10:55:50|2440.99|2427.99|2441.01|2428.01|2441.01|2428.01|2440.97|2427.97|6
1623927360000|2021-06-17 10:56:00|2441.03|2428.03|2441.05|2428.05|2441.19|2428.19|2440.99|2427.99|25
1623927370000|2021-06-17 10:56:10|2441.06|2428.06|2441.4|2428.4|2441.45|2428.45|2440.94|2427.94|20
1623927380000|2021-06-17 10:56:20|2441.39|2428.39|2441.35|2428.35|2441.39|2428.39|2441.31|2428.31|15
1623927390000|2021-06-17 10:56:30|2441.33|2428.33|2439.87|2426.87|2441.35|2428.35|2439.28|2426.28|34
1623927400000|2021-06-17 10:56:40|2439.89|2426.89|2439.73|2426.73|2439.96|2426.96|2439.54|2426.54|35
1623927410000|2021-06-17 10:56:50|2439.76|2426.76|2438.66|2425.66|2439.85|2426.85|2438.64|2425.64|19
1623927420000|2021-06-17 10:57:00|2438.56|2425.56|2438.34|2425.34|2438.56|2425.56|2438.03|2425.03|21
1623927430000|2021-06-17 10:57:10|2438.33|2425.33|2439.5|2426.5|2439.54|2426.54|2438.33|2425.33|23
1623927440000|2021-06-17 10:57:20|2439.58|2426.58|2439.87|2426.87|2439.89|2426.89|2439.56|2426.56|20
1623927450000|2021-06-17 10:57:30|2439.86|2426.86|2439.84|2426.84|2439.88|2426.88|2439.78|2426.78|23
1623927460000|2021-06-17 10:57:40|2439.83|2426.83|2439.9|2426.9|2440.11|2427.11|2439.73|2426.73|25
1623927470000|2021-06-17 10:57:50|2439.88|2426.88|2440.89|2427.89|2440.89|2427.89|2439.77|2426.77|31
1623927480000|2021-06-17 10:58:00|2440.86|2427.86|2440.94|2427.94|2440.95|2427.95|2440.8|2427.8|23
1623927490000|2021-06-17 10:58:10|2440.9|2427.9|2439.71|2426.71|2440.93|2427.93|2439.71|2426.71|15
1623927500000|2021-06-17 10:58:20|2439.58|2426.58|2439.03|2426.03|2439.65|2426.65|2439.03|2426.03|29
1623927510000|2021-06-17 10:58:30|2439.04|2426.04|2438.99|2425.99|2439.15|2426.15|2438.86|2425.86|25
1623927520000|2021-06-17 10:58:40|2439.05|2426.05|2439.03|2426.03|2439.18|2426.18|2439|2426|26
1623927530000|2021-06-17 10:58:50|2439.09|2426.09|2438.98|2425.98|2439.09|2426.09|2438.31|2425.31|28
1623927540000|2021-06-17 10:59:00|2438.96|2425.96|2438.99|2425.99|2439.01|2426.01|2438.82|2425.82|13
1623927550000|2021-06-17 10:59:10|2438.73|2425.73|2437.87|2424.87|2438.78|2425.78|2437.87|2424.87|15
1623927560000|2021-06-17 10:59:20|2437.92|2424.92|2437.35|2424.35|2438.32|2425.32|2437.33|2424.33|28
1623927570000|2021-06-17 10:59:30|2437.34|2424.34|2437.98|2424.98|2437.98|2424.98|2437.3|2424.3|34
1623927580000|2021-06-17 10:59:40|2438.07|2425.07|2438.08|2425.08|2438.16|2425.16|2437.99|2424.99|29
1623927590000|2021-06-17 10:59:50|2438.09|2425.09|2438.14|2425.14|2438.14|2425.14|2437.83|2424.83|25
1623927600000|2021-06-17 11:00:00|2438.15|2425.15|2438.95|2425.95|2438.95|2425.95|2438.15|2425.15|24
1623927610000|2021-06-17 11:00:10|2439.19|2426.19|2439.33|2426.33|2439.36|2426.36|2439.01|2426.01|23
1623927620000|2021-06-17 11:00:20|2439.3|2426.3|2440.2|2427.2|2440.36|2427.36|2439.3|2426.3|33
1623927630000|2021-06-17 11:00:30|2440.36|2427.36|2439.64|2426.64|2440.36|2427.36|2439.48|2426.48|27
1623927640000|2021-06-17 11:00:40|2439.62|2426.62|2439.69|2426.69|2439.72|2426.72|2439.45|2426.45|27
1623927650000|2021-06-17 11:00:50|2439.64|2426.64|2439.64|2426.64|2439.82|2426.82|2439.59|2426.59|25
1623927660000|2021-06-17 11:01:00|2439.66|2426.66|2440.27|2427.27|2440.36|2427.36|2439.64|2426.64|31
1623927670000|2021-06-17 11:01:10|2440.29|2427.29|2440.16|2427.16|2440.4|2427.4|2440.13|2427.13|21
1623927680000|2021-06-17 11:01:20|2440.12|2427.12|2440.43|2427.43|2440.44|2427.44|2440.09|2427.09|21
1623927690000|2021-06-17 11:01:30|2440.42|2427.42|2440.59|2427.59|2440.62|2427.62|2440.37|2427.37|27
1623927700000|2021-06-17 11:01:40|2440.62|2427.62|2440.73|2427.73|2440.73|2427.73|2440.58|2427.58|19
1623927710000|2021-06-17 11:01:50|2440.7|2427.7|2440.89|2427.89|2440.91|2427.91|2440.69|2427.69|27
1623927720000|2021-06-17 11:02:00|2440.74|2427.74|2438.89|2425.89|2440.74|2427.74|2438.89|2425.89|27
1623927730000|2021-06-17 11:02:10|2438.94|2425.94|2439.19|2426.19|2439.19|2426.19|2438.89|2425.89|16
1623927740000|2021-06-17 11:02:20|2439.13|2426.13|2439.15|2426.15|2439.22|2426.22|2438.93|2425.93|16
1623927750000|2021-06-17 11:02:30|2439.16|2426.16|2439.82|2426.82|2439.97|2426.97|2439.16|2426.16|14
1623927760000|2021-06-17 11:02:40|2439.85|2426.85|2439.89|2426.89|2439.93|2426.93|2439.83|2426.83|7
1623927770000|2021-06-17 11:02:50|2439.88|2426.88|2439.95|2426.95|2439.95|2426.95|2439.85|2426.85|19
1623927780000|2021-06-17 11:03:00|2439.96|2426.96|2439.94|2426.94|2440.24|2427.24|2439.77|2426.77|27
1623927790000|2021-06-17 11:03:10|2439.96|2426.96|2440.01|2427.01|2440.1|2427.1|2439.86|2426.86|29
1623927800000|2021-06-17 11:03:20|2440.03|2427.03|2440.04|2427.04|2440.05|2427.05|2439.82|2426.82|29
1623927810000|2021-06-17 11:03:30|2440.05|2427.05|2440.3|2427.3|2440.33|2427.33|2440.05|2427.05|31
1623927820000|2021-06-17 11:03:40|2440.31|2427.31|2440.26|2427.26|2440.38|2427.38|2440.25|2427.25|17
1623927830000|2021-06-17 11:03:50|2440.28|2427.28|2440.57|2427.57|2440.59|2427.59|2440.23|2427.23|21
1623927840000|2021-06-17 11:04:00|2440.6|2427.6|2440.63|2427.63|2440.66|2427.66|2440.56|2427.56|29
1623927850000|2021-06-17 11:04:10|2440.6|2427.6|2440.72|2427.72|2440.75|2427.75|2440.6|2427.6|28
1623927860000|2021-06-17 11:04:20|2440.71|2427.71|2440.57|2427.57|2440.76|2427.76|2440.52|2427.52|18
1623927870000|2021-06-17 11:04:30|2440.56|2427.56|2440.76|2427.76|2440.81|2427.81|2440.56|2427.56|28
1623927880000|2021-06-17 11:04:40|2440.78|2427.78|2440.82|2427.82|2440.87|2427.87|2440.75|2427.75|21
1623927890000|2021-06-17 11:04:50|2440.86|2427.86|2440.99|2427.99|2441|2428|2440.86|2427.86|8
1623927900000|2021-06-17 11:05:00|2441.01|2428.01|2441.63|2428.63|2441.63|2428.63|2440.99|2427.99|21
1623927910000|2021-06-17 11:05:10|2441.61|2428.61|2442.04|2429.04|2442.04|2429.04|2441.57|2428.57|29
1623927920000|2021-06-17 11:05:20|2441.88|2428.88|2442.09|2429.09|2442.09|2429.09|2441.88|2428.88|34
1623927930000|2021-06-17 11:05:30|2442.05|2429.05|2442.01|2429.01|2442.17|2429.17|2441.96|2428.96|25
1623927940000|2021-06-17 11:05:40|2442.1|2429.1|2442.17|2429.17|2442.28|2429.28|2442.06|2429.06|17
1623927950000|2021-06-17 11:05:50|2442.21|2429.21|2442.81|2429.81|2443.19|2430.19|2442.18|2429.18|32
1623927960000|2021-06-17 11:06:00|2442.87|2429.87|2443.65|2430.65|2443.87|2430.87|2442.86|2429.86|37
1623927970000|2021-06-17 11:06:10|2443.6|2430.6|2443.41|2430.41|2444.08|2431.08|2443.35|2430.35|32
1623927980000|2021-06-17 11:06:20|2443.32|2430.32|2443.02|2430.02|2443.41|2430.41|2442.87|2429.87|33
1623927990000|2021-06-17 11:06:30|2443.03|2430.03|2442.51|2429.51|2443.07|2430.07|2442.35|2429.35|33
1623928000000|2021-06-17 11:06:40|2442.5|2429.5|2442.82|2429.82|2442.82|2429.82|2442.5|2429.5|19
1623928010000|2021-06-17 11:06:50|2442.87|2429.87|2442.99|2429.99|2443.37|2430.37|2442.87|2429.87|28
1623928020000|2021-06-17 11:07:00|2443.14|2430.14|2442.94|2429.94|2443.22|2430.22|2442.84|2429.84|25
1623928030000|2021-06-17 11:07:10|2442.92|2429.92|2443.02|2430.02|2443.12|2430.12|2442.88|2429.88|26
1623928040000|2021-06-17 11:07:20|2443.01|2430.01|2442.81|2429.81|2443.08|2430.08|2442.75|2429.75|26
1623928050000|2021-06-17 11:07:30|2442.78|2429.78|2442.87|2429.87|2442.91|2429.91|2442.75|2429.75|24
1623928060000|2021-06-17 11:07:40|2442.84|2429.84|2441.89|2428.89|2442.87|2429.87|2441.89|2428.89|22
1623928070000|2021-06-17 11:07:50|2441.93|2428.93|2441.77|2428.77|2442.55|2429.55|2441.66|2428.66|26
1623928080000|2021-06-17 11:08:00|2441.78|2428.78|2442.66|2429.66|2442.68|2429.68|2441.78|2428.78|13
1623928090000|2021-06-17 11:08:10|2442.64|2429.64|2442.78|2429.78|2442.78|2429.78|2442.54|2429.54|14
1623928100000|2021-06-17 11:08:20|2442.82|2429.82|2442.89|2429.89|2442.95|2429.95|2442.82|2429.82|21
1623928110000|2021-06-17 11:08:30|2442.91|2429.91|2442.3|2429.3|2442.94|2429.94|2442.3|2429.3|14
1623928120000|2021-06-17 11:08:40|2442.28|2429.28|2442.56|2429.56|2442.58|2429.58|2442.28|2429.28|18
1623928130000|2021-06-17 11:08:50|2442.58|2429.58|2442.75|2429.75|2442.76|2429.76|2442.58|2429.58|21
1623928140000|2021-06-17 11:09:00|2442.74|2429.74|2442.96|2429.96|2443.16|2430.16|2442.74|2429.74|27
1623928150000|2021-06-17 11:09:10|2442.92|2429.92|2442.57|2429.57|2443.04|2430.04|2442.57|2429.57|33
1623928160000|2021-06-17 11:09:20|2442.54|2429.54|2442.61|2429.61|2442.61|2429.61|2442.41|2429.41|15
1623928170000|2021-06-17 11:09:30|2442.76|2429.76|2442.42|2429.42|2442.79|2429.79|2442.42|2429.42|26
1623928180000|2021-06-17 11:09:40|2442.51|2429.51|2442.81|2429.81|2442.82|2429.82|2442.51|2429.51|16
1623928190000|2021-06-17 11:09:50|2442.82|2429.82|2442.82|2429.82|2442.88|2429.88|2442.82|2429.82|3
1623928200000|2021-06-17 11:10:00|2442.87|2429.87|2443.46|2430.46|2443.86|2430.86|2442.87|2429.87|19
1623928210000|2021-06-17 11:10:10|2443.48|2430.48|2444.26|2431.26|2444.33|2431.33|2443.48|2430.48|30
1623928220000|2021-06-17 11:10:20|2444.3|2431.3|2444.43|2431.43|2444.43|2431.43|2444.15|2431.15|19
1623928230000|2021-06-17 11:10:30|2444.44|2431.44|2444.42|2431.42|2444.47|2431.47|2444.09|2431.09|29
1623928240000|2021-06-17 11:10:40|2444.33|2431.33|2444.8|2431.8|2444.8|2431.8|2444.25|2431.25|22
1623928250000|2021-06-17 11:10:50|2445.23|2432.23|2445.19|2432.19|2445.28|2432.28|2445.19|2432.19|25
1623928260000|2021-06-17 11:11:00|2445.17|2432.17|2445.15|2432.15|2445.22|2432.22|2444.83|2431.83|34
1623928270000|2021-06-17 11:11:10|2445.01|2432.01|2444.31|2431.31|2445.18|2432.18|2444.31|2431.31|22
1623928280000|2021-06-17 11:11:20|2444.59|2431.59|2444.24|2431.24|2444.59|2431.59|2443.9|2430.9|26
1623928290000|2021-06-17 11:11:30|2444.19|2431.19|2445.46|2432.46|2445.47|2432.47|2444.19|2431.19|26
1623928300000|2021-06-17 11:11:40|2445.51|2432.51|2445.29|2432.29|2445.52|2432.52|2444.72|2431.72|25
1623928310000|2021-06-17 11:11:50|2445.17|2432.17|2445.19|2432.19|2445.27|2432.27|2445.05|2432.05|23
1623928320000|2021-06-17 11:12:00|2445.2|2432.2|2445.58|2432.58|2445.58|2432.58|2445.08|2432.08|13
1623928330000|2021-06-17 11:12:10|2445.75|2432.75|2445.34|2432.34|2445.75|2432.75|2445.17|2432.17|33
1623928340000|2021-06-17 11:12:20|2445.4|2432.4|2445.38|2432.38|2445.4|2432.4|2445.1|2432.1|30
1623928350000|2021-06-17 11:12:30|2445.41|2432.41|2446.04|2433.04|2446.04|2433.04|2445.35|2432.35|23
1623928360000|2021-06-17 11:12:40|2446.05|2433.05|2446.05|2433.05|2446.28|2433.28|2446.04|2433.04|17
1623928370000|2021-06-17 11:12:50|2446.14|2433.14|2446.07|2433.07|2446.14|2433.14|2446.02|2433.02|13
1623928380000|2021-06-17 11:13:00|2446.1|2433.1|2446.15|2433.15|2446.15|2433.15|2445.95|2432.95|18
1623928390000|2021-06-17 11:13:10|2446.16|2433.16|2445.55|2432.55|2446.17|2433.17|2445.55|2432.55|22
1623928400000|2021-06-17 11:13:20|2445.62|2432.62|2445.2|2432.2|2445.65|2432.65|2445.2|2432.2|30
1623928410000|2021-06-17 11:13:30|2445.24|2432.24|2445.5|2432.5|2445.61|2432.61|2445.24|2432.24|24
1623928420000|2021-06-17 11:13:40|2445.49|2432.49|2445.52|2432.52|2445.57|2432.57|2445.17|2432.17|16
1623928430000|2021-06-17 11:13:50|2445.53|2432.53|2445.49|2432.49|2445.53|2432.53|2445.49|2432.49|9
1623928440000|2021-06-17 11:14:00|2445.5|2432.5|2447.03|2434.03|2447.07|2434.07|2445.49|2432.49|34
1623928450000|2021-06-17 11:14:10|2446.91|2433.91|2447.97|2434.97|2448|2435|2446.91|2433.91|27
1623928460000|2021-06-17 11:14:20|2447.94|2434.94|2447.03|2434.03|2447.97|2434.97|2446.91|2433.91|31
1623928470000|2021-06-17 11:14:30|2447.02|2434.02|2446.92|2433.92|2447.17|2434.17|2446.84|2433.84|25
1623928480000|2021-06-17 11:14:40|2446.94|2433.94|2446.91|2433.91|2447.46|2434.46|2446.85|2433.85|25
1623928490000|2021-06-17 11:14:50|2446.88|2433.88|2447.55|2434.55|2447.59|2434.59|2446.88|2433.88|29
1623928500000|2021-06-17 11:15:00|2447.57|2434.57|2447.6|2434.6|2447.72|2434.72|2447.55|2434.55|25
1623928510000|2021-06-17 11:15:10|2447.59|2434.59|2446.59|2433.59|2447.61|2434.61|2446.5|2433.5|24
1623928520000|2021-06-17 11:15:20|2446.51|2433.51|2446.39|2433.39|2446.56|2433.56|2446.35|2433.35|33
1623928530000|2021-06-17 11:15:30|2446.35|2433.35|2446.49|2433.49|2446.49|2433.49|2446.21|2433.21|24
1623928540000|2021-06-17 11:15:40|2446.42|2433.42|2446.07|2433.07|2446.47|2433.47|2445.96|2432.96|30
1623928550000|2021-06-17 11:15:50|2446.1|2433.1|2446.06|2433.06|2446.29|2433.29|2445.96|2432.96|17
1623928560000|2021-06-17 11:16:00|2446.07|2433.07|2446.02|2433.02|2446.09|2433.09|2445.94|2432.94|25
1623928570000|2021-06-17 11:16:10|2446.09|2433.09|2445.28|2432.28|2446.09|2433.09|2445.28|2432.28|24
1623928580000|2021-06-17 11:16:20|2445.27|2432.27|2445.43|2432.43|2445.45|2432.45|2445.27|2432.27|19
1623928590000|2021-06-17 11:16:30|2445.42|2432.42|2444.43|2431.43|2445.42|2432.42|2444.43|2431.43|28
1623928600000|2021-06-17 11:16:40|2444.46|2431.46|2444.53|2431.53|2444.59|2431.59|2444.36|2431.36|31
1623928610000|2021-06-17 11:16:50|2444.45|2431.45|2444.6|2431.6|2444.94|2431.94|2444.4|2431.4|28
1623928620000|2021-06-17 11:17:00|2444.74|2431.74|2444.35|2431.35|2444.74|2431.74|2444.3|2431.3|30
1623928630000|2021-06-17 11:17:10|2444.36|2431.36|2444.3|2431.3|2444.46|2431.46|2444.24|2431.24|33
1623928640000|2021-06-17 11:17:20|2444.32|2431.32|2444.41|2431.41|2444.59|2431.59|2444.32|2431.32|21
1623928650000|2021-06-17 11:17:30|2444.33|2431.33|2444.3|2431.3|2444.33|2431.33|2444.23|2431.23|5
1623928660000|2021-06-17 11:17:40|2444.25|2431.25|2444.24|2431.24|2444.32|2431.32|2444.17|2431.17|17
1623928670000|2021-06-17 11:17:50|2444.2|2431.2|2444.38|2431.38|2444.39|2431.39|2444.2|2431.2|15
1623928680000|2021-06-17 11:18:00|2444.43|2431.43|2444.24|2431.24|2444.43|2431.43|2444.23|2431.23|16
1623928690000|2021-06-17 11:18:10|2444.17|2431.17|2443.04|2430.04|2444.3|2431.3|2443.04|2430.04|26
1623928700000|2021-06-17 11:18:20|2443.09|2430.09|2443.03|2430.03|2443.15|2430.15|2442.96|2429.96|22
1623928710000|2021-06-17 11:18:30|2443.01|2430.01|2443.05|2430.05|2443.18|2430.18|2442.99|2429.99|30
1623928720000|2021-06-17 11:18:40|2443.04|2430.04|2442.9|2429.9|2443.06|2430.06|2442.87|2429.87|26
1623928730000|2021-06-17 11:18:50|2442.91|2429.91|2442.83|2429.83|2443.09|2430.09|2442.73|2429.73|18
1623928740000|2021-06-17 11:19:00|2442.65|2429.65|2442.81|2429.81|2442.81|2429.81|2442.46|2429.46|29
1623928750000|2021-06-17 11:19:10|2442.88|2429.88|2442.79|2429.79|2443.04|2430.04|2442.49|2429.49|31
1623928760000|2021-06-17 11:19:20|2442.78|2429.78|2442.73|2429.73|2442.78|2429.78|2442.57|2429.57|27
1623928770000|2021-06-17 11:19:30|2442.75|2429.75|2442.23|2429.23|2442.75|2429.75|2442.23|2429.23|20
1623928780000|2021-06-17 11:19:40|2442.2|2429.2|2442.42|2429.42|2442.55|2429.55|2442.14|2429.14|25
1623928790000|2021-06-17 11:19:50|2442.33|2429.33|2442.24|2429.24|2442.46|2429.46|2442.23|2429.23|31
1623928800000|2021-06-17 11:20:00|2442.39|2429.39|2442.61|2429.61|2442.66|2429.66|2442.39|2429.39|21
1623928810000|2021-06-17 11:20:10|2442.47|2429.47|2442.18|2429.18|2442.5|2429.5|2442.18|2429.18|24
1623928820000|2021-06-17 11:20:20|2442.14|2429.14|2441.77|2428.77|2442.17|2429.17|2441.72|2428.72|33
1623928830000|2021-06-17 11:20:30|2441.93|2428.93|2441.68|2428.68|2441.96|2428.96|2441.51|2428.51|37
1623928840000|2021-06-17 11:20:40|2441.63|2428.63|2441.79|2428.79|2441.97|2428.97|2441.59|2428.59|33
1623928850000|2021-06-17 11:20:50|2441.78|2428.78|2441.5|2428.5|2441.78|2428.78|2441.42|2428.42|31
1623928860000|2021-06-17 11:21:00|2441.4|2428.4|2440.81|2427.81|2441.53|2428.53|2440.55|2427.55|37
1623928870000|2021-06-17 11:21:10|2440.79|2427.79|2440.61|2427.61|2440.97|2427.97|2440.28|2427.28|36
1623928880000|2021-06-17 11:21:20|2440.68|2427.68|2440.3|2427.3|2440.73|2427.73|2440.22|2427.22|29
1623928890000|2021-06-17 11:21:30|2440.35|2427.35|2439.93|2426.93|2440.35|2427.35|2439.93|2426.93|30
1623928900000|2021-06-17 11:21:40|2439.95|2426.95|2439.27|2426.27|2440.06|2427.06|2439.27|2426.27|31
1623928910000|2021-06-17 11:21:50|2439.17|2426.17|2439.07|2426.07|2439.45|2426.45|2438.94|2425.94|34
1623928920000|2021-06-17 11:22:00|2439.09|2426.09|2439.26|2426.26|2439.26|2426.26|2439.03|2426.03|11
1623928930000|2021-06-17 11:22:10|2439.24|2426.24|2439.1|2426.1|2439.24|2426.24|2438.97|2425.97|26
1623928940000|2021-06-17 11:22:20|2439.11|2426.11|2438.9|2425.9|2439.19|2426.19|2438.9|2425.9|18
1623928950000|2021-06-17 11:22:30|2438.89|2425.89|2438.75|2425.75|2438.99|2425.99|2438.75|2425.75|27
1623928960000|2021-06-17 11:22:40|2438.78|2425.78|2438.53|2425.53|2438.85|2425.85|2438.27|2425.27|30
1623928970000|2021-06-17 11:22:50|2438.5|2425.5|2438.4|2425.4|2438.82|2425.82|2438.4|2425.4|32
1623928980000|2021-06-17 11:23:00|2438.42|2425.42|2438.83|2425.83|2438.85|2425.85|2438.42|2425.42|21
1623928990000|2021-06-17 11:23:10|2438.88|2425.88|2438.93|2425.93|2438.93|2425.93|2438.88|2425.88|6
1623929000000|2021-06-17 11:23:20|2439.06|2426.06|2438.95|2425.95|2439.14|2426.14|2438.87|2425.87|24
1623929010000|2021-06-17 11:23:30|2438.94|2425.94|2439.76|2426.76|2439.92|2426.92|2438.88|2425.88|36
1623929020000|2021-06-17 11:23:40|2439.78|2426.78|2439.26|2426.26|2439.82|2426.82|2439.19|2426.19|33
1623929030000|2021-06-17 11:23:50|2439.19|2426.19|2439.22|2426.22|2439.26|2426.26|2439.14|2426.14|15
1623929040000|2021-06-17 11:24:00|2439.21|2426.21|2439.25|2426.25|2439.54|2426.54|2439.17|2426.17|25
1623929050000|2021-06-17 11:24:10|2439.14|2426.14|2438.82|2425.82|2439.29|2426.29|2438.82|2425.82|16
1623929060000|2021-06-17 11:24:20|2438.6|2425.6|2438.87|2425.87|2439.1|2426.1|2438.6|2425.6|27
1623929070000|2021-06-17 11:24:30|2438.92|2425.92|2438.26|2425.26|2438.98|2425.98|2438.11|2425.11|33
1623929080000|2021-06-17 11:24:40|2438.23|2425.23|2438.59|2425.59|2438.59|2425.59|2438.14|2425.14|27
1623929090000|2021-06-17 11:24:50|2438.6|2425.6|2438.16|2425.16|2438.61|2425.61|2438.14|2425.14|24
1623929100000|2021-06-17 11:25:00|2438.2|2425.2|2438.2|2425.2|2438.53|2425.53|2438.14|2425.14|31
1623929110000|2021-06-17 11:25:10|2438.26|2425.26|2437.97|2424.97|2438.29|2425.29|2437.92|2424.92|26
1623929120000|2021-06-17 11:25:20|2437.93|2424.93|2437.87|2424.87|2438.07|2425.07|2437.83|2424.83|28
1623929130000|2021-06-17 11:25:30|2437.8|2424.8|2437.78|2424.78|2438.23|2425.23|2437.71|2424.71|27
1623929140000|2021-06-17 11:25:40|2437.75|2424.75|2437.42|2424.42|2437.79|2424.79|2437.26|2424.26|25
1623929150000|2021-06-17 11:25:50|2437.4|2424.4|2437.26|2424.26|2437.65|2424.65|2437.23|2424.23|33
1623929160000|2021-06-17 11:26:00|2437.34|2424.34|2437.39|2424.39|2437.58|2424.58|2437.32|2424.32|25
1623929170000|2021-06-17 11:26:10|2437.33|2424.33|2437.6|2424.6|2437.6|2424.6|2437.33|2424.33|20
1623929180000|2021-06-17 11:26:20|2437.66|2424.66|2438.33|2425.33|2438.33|2425.33|2437.57|2424.57|28
1623929190000|2021-06-17 11:26:30|2438.2|2425.2|2437.29|2424.29|2438.2|2425.2|2437.29|2424.29|18
1623929200000|2021-06-17 11:26:40|2437.27|2424.27|2437.05|2424.05|2437.27|2424.27|2436.86|2423.86|29
1623929210000|2021-06-17 11:26:50|2437.07|2424.07|2437.28|2424.28|2437.43|2424.43|2437.07|2424.07|19
1623929220000|2021-06-17 11:27:00|2437.31|2424.31|2437.05|2424.05|2437.45|2424.45|2437.03|2424.03|25
1623929230000|2021-06-17 11:27:10|2437.04|2424.04|2436.89|2423.89|2437.31|2424.31|2436.83|2423.83|25
1623929240000|2021-06-17 11:27:20|2437.02|2424.02|2436.23|2423.23|2437.02|2424.02|2436.23|2423.23|38
1623929250000|2021-06-17 11:27:30|2436.25|2423.25|2435.11|2422.11|2436.25|2423.25|2435.1|2422.1|34
1623929260000|2021-06-17 11:27:40|2435.13|2422.13|2435.23|2422.23|2435.23|2422.23|2434.63|2421.63|30
1623929270000|2021-06-17 11:27:50|2435.3|2422.3|2436.45|2423.45|2436.49|2423.49|2435.3|2422.3|27
1623929280000|2021-06-17 11:28:00|2436.28|2423.28|2436.42|2423.42|2436.54|2423.54|2436.28|2423.28|26
1623929290000|2021-06-17 11:28:10|2436.4|2423.4|2436.39|2423.39|2436.49|2423.49|2436.32|2423.32|9
1623929300000|2021-06-17 11:28:20|2436.45|2423.45|2437.67|2424.67|2437.67|2424.67|2436.45|2423.45|27
1623929310000|2021-06-17 11:28:30|2437.63|2424.63|2437.74|2424.74|2438.06|2425.06|2437.63|2424.63|20
1623929320000|2021-06-17 11:28:40|2437.71|2424.71|2439.15|2426.15|2439.22|2426.22|2437.7|2424.7|23
1623929330000|2021-06-17 11:28:50|2439.2|2426.2|2439.17|2426.17|2439.23|2426.23|2439|2426|32
1623929340000|2021-06-17 11:29:00|2439.15|2426.15|2437.94|2424.94|2439.15|2426.15|2436.93|2423.93|34
1623929350000|2021-06-17 11:29:10|2437.96|2424.96|2438.54|2425.54|2438.54|2425.54|2437.96|2424.96|25
1623929360000|2021-06-17 11:29:20|2438.51|2425.51|2438.37|2425.37|2438.58|2425.58|2438.26|2425.26|30
1623929370000|2021-06-17 11:29:30|2438.4|2425.4|2437.78|2424.78|2438.41|2425.41|2437.68|2424.68|31
1623929380000|2021-06-17 11:29:40|2437.77|2424.77|2438.74|2425.74|2439.02|2426.02|2437.77|2424.77|23
1623929390000|2021-06-17 11:29:50|2438.73|2425.73|2438.78|2425.78|2438.84|2425.84|2438.68|2425.68|32
1623929400000|2021-06-17 11:30:00|2438.8|2425.8|2438.66|2425.66|2438.82|2425.82|2438.14|2425.14|34
1623929410000|2021-06-17 11:30:10|2438.69|2425.69|2437.93|2424.93|2438.8|2425.8|2437.93|2424.93|24
1623929420000|2021-06-17 11:30:20|2438|2425|2439.52|2426.52|2439.52|2426.52|2437.98|2424.98|31
1623929430000|2021-06-17 11:30:30|2439.53|2426.53|2439.45|2426.45|2439.63|2426.63|2439.05|2426.05|37
1623929440000|2021-06-17 11:30:40|2439.37|2426.37|2439.55|2426.55|2439.58|2426.58|2439.35|2426.35|19
1623929450000|2021-06-17 11:30:50|2439.54|2426.54|2438.42|2425.42|2439.54|2426.54|2438.31|2425.31|22
1623929460000|2021-06-17 11:31:00|2438.49|2425.49|2438.63|2425.63|2438.71|2425.71|2438.31|2425.31|32
1623929470000|2021-06-17 11:31:10|2438.66|2425.66|2439.16|2426.16|2439.24|2426.24|2438.66|2425.66|25
1623929480000|2021-06-17 11:31:20|2439.15|2426.15|2438.79|2425.79|2439.15|2426.15|2438.79|2425.79|18
1623929490000|2021-06-17 11:31:30|2438.85|2425.85|2438.8|2425.8|2438.95|2425.95|2438.63|2425.63|14
1623929500000|2021-06-17 11:31:40|2438.79|2425.79|2438.76|2425.76|2438.94|2425.94|2438.68|2425.68|19
1623929510000|2021-06-17 11:31:50|2438.59|2425.59|2438.57|2425.57|2438.59|2425.59|2438.57|2425.57|7
1623929520000|2021-06-17 11:32:00|2438.65|2425.65|2437.62|2424.62|2438.65|2425.65|2437.41|2424.41|28
1623929530000|2021-06-17 11:32:10|2437.57|2424.57|2437.02|2424.02|2437.61|2424.61|2436.76|2423.76|31
1623929540000|2021-06-17 11:32:20|2436.92|2423.92|2437.11|2424.11|2437.35|2424.35|2436.83|2423.83|27
1623929550000|2021-06-17 11:32:30|2437.12|2424.12|2437.27|2424.27|2437.52|2424.52|2437.07|2424.07|18
1623929560000|2021-06-17 11:32:40|2437.33|2424.33|2437.28|2424.28|2437.33|2424.33|2437.27|2424.27|11
1623929570000|2021-06-17 11:32:50|2437.31|2424.31|2437.2|2424.2|2437.31|2424.31|2437.2|2424.2|3
1623929580000|2021-06-17 11:33:00|2437.19|2424.19|2436.9|2423.9|2437.19|2424.19|2436.9|2423.9|7
1623929590000|2021-06-17 11:33:10|2436.89|2423.89|2436.01|2423.01|2436.9|2423.9|2435.83|2422.83|24
1623929600000|2021-06-17 11:33:20|2436.03|2423.03|2435.69|2422.69|2436.13|2423.13|2435.65|2422.65|31
1623929610000|2021-06-17 11:33:30|2435.67|2422.67|2433.85|2420.85|2435.71|2422.71|2433.73|2420.73|32
1623929620000|2021-06-17 11:33:40|2434.22|2421.22|2434.43|2421.43|2434.6|2421.6|2433.83|2420.83|27
1623929630000|2021-06-17 11:33:50|2434.44|2421.44|2434.49|2421.49|2434.53|2421.53|2434.36|2421.36|26
1623929640000|2021-06-17 11:34:00|2434.54|2421.54|2435.27|2422.27|2435.64|2422.64|2434.48|2421.48|36
1623929650000|2021-06-17 11:34:10|2435.28|2422.28|2434.24|2421.24|2435.28|2422.28|2434.1|2421.1|34
1623929660000|2021-06-17 11:34:20|2434.27|2421.27|2434.18|2421.18|2434.32|2421.32|2434.07|2421.07|31
1623929670000|2021-06-17 11:34:30|2434.13|2421.13|2433.72|2420.72|2434.2|2421.2|2433.68|2420.68|31
1623929680000|2021-06-17 11:34:40|2433.75|2420.75|2433.62|2420.62|2433.75|2420.75|2433.48|2420.48|19
1623929690000|2021-06-17 11:34:50|2433.57|2420.57|2433.59|2420.59|2433.83|2420.83|2433.53|2420.53|12
1623929700000|2021-06-17 11:35:00|2433.62|2420.62|2433.89|2420.89|2433.95|2420.95|2433.62|2420.62|12
1623929710000|2021-06-17 11:35:10|2433.91|2420.91|2434.5|2421.5|2434.58|2421.58|2433.91|2420.91|19
1623929720000|2021-06-17 11:35:20|2434.44|2421.44|2434.68|2421.68|2434.7|2421.7|2434.44|2421.44|27
1623929730000|2021-06-17 11:35:30|2434.76|2421.76|2434.15|2421.15|2434.77|2421.77|2434.12|2421.12|16
1623929740000|2021-06-17 11:35:40|2433.89|2420.89|2433.76|2420.76|2433.95|2420.95|2433.7|2420.7|33
1623929750000|2021-06-17 11:35:50|2433.73|2420.73|2433.79|2420.79|2433.86|2420.86|2433.69|2420.69|21
1623929760000|2021-06-17 11:36:00|2433.76|2420.76|2433.85|2420.85|2433.88|2420.88|2433.76|2420.76|7
1623929770000|2021-06-17 11:36:10|2433.84|2420.84|2433.6|2420.6|2433.85|2420.85|2433.6|2420.6|14
1623929780000|2021-06-17 11:36:20|2433.7|2420.7|2433.79|2420.79|2434.15|2421.15|2433.41|2420.41|27
1623929790000|2021-06-17 11:36:30|2433.84|2420.84|2434.09|2421.09|2434.17|2421.17|2433.84|2420.84|15
1623929800000|2021-06-17 11:36:40|2434.18|2421.18|2433.84|2420.84|2434.55|2421.55|2433.84|2420.84|19
1623929810000|2021-06-17 11:36:50|2433.82|2420.82|2433.86|2420.86|2434.02|2421.02|2433.71|2420.71|15
1623929820000|2021-06-17 11:37:00|2433.94|2420.94|2435.09|2422.09|2435.09|2422.09|2433.91|2420.91|28
1623929830000|2021-06-17 11:37:10|2435.1|2422.1|2434.64|2421.64|2435.17|2422.17|2434.54|2421.54|30
1623929840000|2021-06-17 11:37:20|2434.67|2421.67|2435.01|2422.01|2435.17|2422.17|2434.67|2421.67|28
1623929850000|2021-06-17 11:37:30|2435.1|2422.1|2434.79|2421.79|2435.31|2422.31|2434.75|2421.75|24
1623929860000|2021-06-17 11:37:40|2434.83|2421.83|2434.86|2421.86|2434.98|2421.98|2434.68|2421.68|32
1623929870000|2021-06-17 11:37:50|2434.81|2421.81|2434.7|2421.7|2434.99|2421.99|2434.63|2421.63|27
1623929880000|2021-06-17 11:38:00|2434.68|2421.68|2434.18|2421.18|2434.7|2421.7|2433.75|2420.75|32
1623929890000|2021-06-17 11:38:10|2434.2|2421.2|2434.43|2421.43|2434.56|2421.56|2434.2|2421.2|25
1623929900000|2021-06-17 11:38:20|2434.4|2421.4|2434.26|2421.26|2434.46|2421.46|2434.09|2421.09|25
1623929910000|2021-06-17 11:38:30|2434.27|2421.27|2434.3|2421.3|2434.3|2421.3|2434.27|2421.27|2
1623929920000|2021-06-17 11:38:40|2434.18|2421.18|2434.12|2421.12|2434.28|2421.28|2434.12|2421.12|11
1623929930000|2021-06-17 11:38:50|2434.07|2421.07|2434.19|2421.19|2434.19|2421.19|2433.79|2420.79|9
1623929940000|2021-06-17 11:39:00|2434.16|2421.16|2434.17|2421.17|2434.18|2421.18|2434.16|2421.16|12
1623929950000|2021-06-17 11:39:10|2434.18|2421.18|2434.2|2421.2|2434.2|2421.2|2433.99|2420.99|7
1623929960000|2021-06-17 11:39:20|2434.26|2421.26|2434.08|2421.08|2434.27|2421.27|2434.08|2421.08|10
1623929970000|2021-06-17 11:39:30|2434.07|2421.07|2433.87|2420.87|2434.08|2421.08|2433.84|2420.84|10
1623929980000|2021-06-17 11:39:40|2433.88|2420.88|2434.33|2421.33|2434.33|2421.33|2433.87|2420.87|11
1623929990000|2021-06-17 11:39:50|2434.37|2421.37|2435.5|2422.5|2435.62|2422.62|2434.37|2421.37|26
1623930000000|2021-06-17 11:40:00|2435.48|2422.48|2435.49|2422.49|2435.52|2422.52|2435.46|2422.46|12
1623930010000|2021-06-17 11:40:10|2435.53|2422.53|2435.61|2422.61|2436.01|2423.01|2435.53|2422.53|31
1623930020000|2021-06-17 11:40:20|2435.62|2422.62|2436.08|2423.08|2436.08|2423.08|2435.38|2422.38|26
1623930030000|2021-06-17 11:40:30|2436.17|2423.17|2436.06|2423.06|2436.37|2423.37|2435.87|2422.87|34
1623930040000|2021-06-17 11:40:40|2436.05|2423.05|2436.56|2423.56|2436.59|2423.59|2436.05|2423.05|28
1623930050000|2021-06-17 11:40:50|2436.52|2423.52|2436.29|2423.29|2436.6|2423.6|2436.14|2423.14|30
1623930060000|2021-06-17 11:41:00|2436.21|2423.21|2435.75|2422.75|2436.58|2423.58|2435.71|2422.71|39
1623930070000|2021-06-17 11:41:10|2435.74|2422.74|2435.59|2422.59|2435.87|2422.87|2435.59|2422.59|29
1623930080000|2021-06-17 11:41:20|2435.53|2422.53|2435.61|2422.61|2435.65|2422.65|2435.37|2422.37|31
1623930090000|2021-06-17 11:41:30|2435.63|2422.63|2435.04|2422.04|2435.65|2422.65|2435.01|2422.01|14
1623930100000|2021-06-17 11:41:40|2435.02|2422.02|2434.52|2421.52|2435.02|2422.02|2434.52|2421.52|23
1623930110000|2021-06-17 11:41:50|2434.47|2421.47|2434.22|2421.22|2434.52|2421.52|2434.15|2421.15|27
1623930120000|2021-06-17 11:42:00|2434.32|2421.32|2435.16|2422.16|2435.25|2422.25|2434.32|2421.32|27
1623930130000|2021-06-17 11:42:10|2435.15|2422.15|2435.21|2422.21|2435.28|2422.28|2434.85|2421.85|22
1623930140000|2021-06-17 11:42:20|2435.29|2422.29|2435.17|2422.17|2435.65|2422.65|2435.15|2422.15|30
1623930150000|2021-06-17 11:42:30|2435.13|2422.13|2434.72|2421.72|2435.24|2422.24|2434.52|2421.52|36
1623930160000|2021-06-17 11:42:40|2434.73|2421.73|2434.4|2421.4|2434.73|2421.73|2434.4|2421.4|26
1623930170000|2021-06-17 11:42:50|2434.47|2421.47|2434.17|2421.17|2434.47|2421.47|2434.13|2421.13|20
1623930180000|2021-06-17 11:43:00|2434.18|2421.18|2434.18|2421.18|2434.33|2421.33|2434.16|2421.16|29
1623930190000|2021-06-17 11:43:10|2434.24|2421.24|2434.45|2421.45|2434.53|2421.53|2434.24|2421.24|29
1623930200000|2021-06-17 11:43:20|2434.31|2421.31|2434|2421|2434.31|2421.31|2433.98|2420.98|19
1623930210000|2021-06-17 11:43:30|2434.03|2421.03|2434.07|2421.07|2434.12|2421.12|2433.95|2420.95|24
1623930220000|2021-06-17 11:43:40|2433.99|2420.99|2433.82|2420.82|2434.15|2421.15|2433.79|2420.79|27
1623930230000|2021-06-17 11:43:50|2433.9|2420.9|2433.78|2420.78|2433.99|2420.99|2433.68|2420.68|29
1623930240000|2021-06-17 11:44:00|2433.76|2420.76|2434.36|2421.36|2434.39|2421.39|2433.71|2420.71|33
1623930250000|2021-06-17 11:44:10|2434.33|2421.33|2434.12|2421.12|2435.06|2422.06|2434.12|2421.12|34
1623930260000|2021-06-17 11:44:20|2434.1|2421.1|2434.13|2421.13|2434.23|2421.23|2434.03|2421.03|30
1623930270000|2021-06-17 11:44:30|2434.14|2421.14|2434.09|2421.09|2434.17|2421.17|2434.02|2421.02|28
1623930280000|2021-06-17 11:44:40|2434.12|2421.12|2434.06|2421.06|2434.21|2421.21|2434.06|2421.06|23
1623930290000|2021-06-17 11:44:50|2434.07|2421.07|2434.06|2421.06|2434.13|2421.13|2433.98|2420.98|31
1623930300000|2021-06-17 11:45:00|2434.02|2421.02|2435.3|2422.3|2435.3|2422.3|2434.01|2421.01|29
1623930310000|2021-06-17 11:45:10|2435.2|2422.2|2435.75|2422.75|2435.84|2422.84|2434.88|2421.88|33
1623930320000|2021-06-17 11:45:20|2435.74|2422.74|2435.99|2422.99|2435.99|2422.99|2435.67|2422.67|18
1623930330000|2021-06-17 11:45:30|2435.98|2422.98|2436.16|2423.16|2436.24|2423.24|2435.95|2422.95|21
1623930340000|2021-06-17 11:45:40|2436.4|2423.4|2436.86|2423.86|2437.37|2424.37|2436.4|2423.4|32
1623930350000|2021-06-17 11:45:50|2436.82|2423.82|2437.5|2424.5|2437.53|2424.53|2436.82|2423.82|25
1623930360000|2021-06-17 11:46:00|2437.48|2424.48|2436.87|2423.87|2437.48|2424.48|2436.61|2423.61|21
1623930370000|2021-06-17 11:46:10|2436.88|2423.88|2436.74|2423.74|2436.88|2423.88|2436.59|2423.59|14
1623930380000|2021-06-17 11:46:20|2436.56|2423.56|2436.52|2423.52|2436.59|2423.59|2436.29|2423.29|23
1623930390000|2021-06-17 11:46:30|2436.51|2423.51|2437.15|2424.15|2437.15|2424.15|2436.46|2423.46|34
1623930400000|2021-06-17 11:46:40|2437.12|2424.12|2437.22|2424.22|2437.23|2424.23|2436.61|2423.61|36
1623930410000|2021-06-17 11:46:50|2437.23|2424.23|2437.37|2424.37|2437.42|2424.42|2437.14|2424.14|29
1623930420000|2021-06-17 11:47:00|2437.36|2424.36|2437.53|2424.53|2437.55|2424.55|2437.33|2424.33|29
1623930430000|2021-06-17 11:47:10|2437.5|2424.5|2437.37|2424.37|2437.6|2424.6|2437.37|2424.37|26
1623930440000|2021-06-17 11:47:20|2437.27|2424.27|2436.76|2423.76|2437.27|2424.27|2436.62|2423.62|27
1623930450000|2021-06-17 11:47:30|2436.77|2423.77|2436.76|2423.76|2436.92|2423.92|2436.76|2423.76|19
1623930460000|2021-06-17 11:47:40|2436.75|2423.75|2436.69|2423.69|2436.94|2423.94|2436.68|2423.68|18
1623930470000|2021-06-17 11:47:50|2436.65|2423.65|2436.99|2423.99|2437.04|2424.04|2436.65|2423.65|22
1623930480000|2021-06-17 11:48:00|2436.98|2423.98|2436.52|2423.52|2437.03|2424.03|2436.5|2423.5|18
1623930490000|2021-06-17 11:48:10|2436.49|2423.49|2436.14|2423.14|2436.69|2423.69|2436.13|2423.13|20
1623930500000|2021-06-17 11:48:20|2436.13|2423.13|2435.3|2422.3|2436.14|2423.14|2435.26|2422.26|28
1623930510000|2021-06-17 11:48:30|2435.31|2422.31|2434.92|2421.92|2435.42|2422.42|2434.86|2421.86|31
1623930520000|2021-06-17 11:48:40|2435.04|2422.04|2434.56|2421.56|2435.04|2422.04|2434.54|2421.54|33
1623930530000|2021-06-17 11:48:50|2434.62|2421.62|2434.58|2421.58|2434.86|2421.86|2434.57|2421.57|29
1623930540000|2021-06-17 11:49:00|2434.55|2421.55|2433.26|2420.26|2435.06|2422.06|2433.21|2420.21|33
1623930550000|2021-06-17 11:49:10|2433.29|2420.29|2433.21|2420.21|2433.49|2420.49|2433.08|2420.08|32
1623930560000|2021-06-17 11:49:20|2433.17|2420.17|2431.98|2418.98|2433.18|2420.18|2431.9|2418.9|32
1623930570000|2021-06-17 11:49:30|2431.95|2418.95|2432.06|2419.06|2432.55|2419.55|2431.72|2418.72|39
1623930580000|2021-06-17 11:49:40|2432.03|2419.03|2429.81|2416.81|2432.03|2419.03|2429.56|2416.56|39
1623930590000|2021-06-17 11:49:50|2429.78|2416.78|2429.42|2416.42|2430.17|2417.17|2429.37|2416.37|36
1623930600000|2021-06-17 11:50:00|2429.29|2416.29|2429.23|2416.23|2429.5|2416.5|2429.07|2416.07|32
1623930610000|2021-06-17 11:50:10|2429.17|2416.17|2429.73|2416.73|2429.83|2416.83|2429.17|2416.17|28
1623930620000|2021-06-17 11:50:20|2429.56|2416.56|2430.23|2417.23|2430.24|2417.24|2429.56|2416.56|28
1623930630000|2021-06-17 11:50:30|2430.22|2417.22|2430.83|2417.83|2430.9|2417.9|2429.77|2416.77|25
1623930640000|2021-06-17 11:50:40|2430.77|2417.77|2431.51|2418.51|2431.53|2418.53|2430.77|2417.77|32
1623930650000|2021-06-17 11:50:50|2431.52|2418.52|2432.2|2419.2|2432.54|2419.54|2431.52|2418.52|22
1623930660000|2021-06-17 11:51:00|2432.31|2419.31|2432.53|2419.53|2432.61|2419.61|2432.06|2419.06|31
1623930670000|2021-06-17 11:51:10|2432.6|2419.6|2432.23|2419.23|2432.85|2419.85|2432.19|2419.19|27
1623930680000|2021-06-17 11:51:20|2432.16|2419.16|2432.21|2419.21|2432.43|2419.43|2432.16|2419.16|28
1623930690000|2021-06-17 11:51:30|2432.3|2419.3|2432.27|2419.27|2432.36|2419.36|2432.23|2419.23|25
1623930700000|2021-06-17 11:51:40|2432.25|2419.25|2432.56|2419.56|2432.56|2419.56|2432.18|2419.18|23
1623930710000|2021-06-17 11:51:50|2432.62|2419.62|2432.4|2419.4|2432.62|2419.62|2432.38|2419.38|15
1623930720000|2021-06-17 11:52:00|2432.47|2419.47|2432.28|2419.28|2432.52|2419.52|2432.28|2419.28|28
1623930730000|2021-06-17 11:52:10|2432.32|2419.32|2432.33|2419.33|2432.55|2419.55|2432.27|2419.27|27
1623930740000|2021-06-17 11:52:20|2432.32|2419.32|2432.23|2419.23|2432.32|2419.32|2432.23|2419.23|2
1623930750000|2021-06-17 11:52:30|2432.32|2419.32|2432.72|2419.72|2432.72|2419.72|2432.29|2419.29|22
1623930760000|2021-06-17 11:52:40|2432.83|2419.83|2433.14|2420.14|2433.19|2420.19|2432.83|2419.83|28
1623930770000|2021-06-17 11:52:50|2433.11|2420.11|2433.19|2420.19|2433.31|2420.31|2433.08|2420.08|23
1623930780000|2021-06-17 11:53:00|2433.17|2420.17|2432.51|2419.51|2433.17|2420.17|2432.49|2419.49|19
1623930790000|2021-06-17 11:53:10|2432.52|2419.52|2432.62|2419.62|2432.62|2419.62|2432.51|2419.51|5
1623930800000|2021-06-17 11:53:20|2432.59|2419.59|2432.04|2419.04|2432.59|2419.59|2432.04|2419.04|19
1623930810000|2021-06-17 11:53:30|2432.05|2419.05|2431.86|2418.86|2432.44|2419.44|2431.86|2418.86|24
1623930820000|2021-06-17 11:53:40|2431.89|2418.89|2431.81|2418.81|2431.89|2418.89|2431.67|2418.67|32
1623930830000|2021-06-17 11:53:50|2431.79|2418.79|2432.02|2419.02|2432.02|2419.02|2431.33|2418.33|33
1623930840000|2021-06-17 11:54:00|2432.03|2419.03|2431.62|2418.62|2432.2|2419.2|2431.48|2418.48|34
1623930850000|2021-06-17 11:54:10|2431.65|2418.65|2431.74|2418.74|2431.74|2418.74|2431.53|2418.53|35
1623930860000|2021-06-17 11:54:20|2431.8|2418.8|2431.42|2418.42|2431.91|2418.91|2431.13|2418.13|35
1623930870000|2021-06-17 11:54:30|2431.52|2418.52|2431.38|2418.38|2431.62|2418.62|2431.14|2418.14|33
1623930880000|2021-06-17 11:54:40|2431.34|2418.34|2431.54|2418.54|2431.61|2418.61|2431.31|2418.31|26
1623930890000|2021-06-17 11:54:50|2431.56|2418.56|2431.16|2418.16|2431.56|2418.56|2431.13|2418.13|34
1623930900000|2021-06-17 11:55:00|2431.15|2418.15|2431.18|2418.18|2431.18|2418.18|2431.03|2418.03|22
1623930920000|2021-06-17 11:55:20|2431|2418|2431.76|2418.76|2431.92|2418.92|2431|2418|30
1623930930000|2021-06-17 11:55:30|2431.87|2418.87|2431.56|2418.56|2432.01|2419.01|2431.5|2418.5|33
1623930940000|2021-06-17 11:55:40|2431.57|2418.57|2431.71|2418.71|2431.76|2418.76|2431.49|2418.49|30
1623930950000|2021-06-17 11:55:50|2431.78|2418.78|2432.01|2419.01|2432.01|2419.01|2431.6|2418.6|34
1623930960000|2021-06-17 11:56:00|2432|2419|2432.34|2419.34|2432.34|2419.34|2431.8|2418.8|20
1623930970000|2021-06-17 11:56:10|2432.4|2419.4|2432.71|2419.71|2432.71|2419.71|2432.39|2419.39|18
1623930980000|2021-06-17 11:56:20|2432.7|2419.7|2433.14|2420.14|2433.17|2420.17|2432.7|2419.7|15
1623930990000|2021-06-17 11:56:30|2433.1|2420.1|2433.08|2420.08|2433.28|2420.28|2433.07|2420.07|24
1623931000000|2021-06-17 11:56:40|2433.13|2420.13|2433.41|2420.41|2433.62|2420.62|2433.07|2420.07|17
1623931010000|2021-06-17 11:56:50|2433.4|2420.4|2433.89|2420.89|2433.89|2420.89|2432.87|2419.87|33
1623931020000|2021-06-17 11:57:00|2433.77|2420.77|2434.48|2421.48|2434.52|2421.52|2433.75|2420.75|35
1623931030000|2021-06-17 11:57:10|2434.43|2421.43|2434.09|2421.09|2434.51|2421.51|2433.94|2420.94|21
1623931040000|2021-06-17 11:57:20|2434.07|2421.07|2434.64|2421.64|2434.64|2421.64|2434.07|2421.07|31
1623931050000|2021-06-17 11:57:30|2434.67|2421.67|2434.75|2421.75|2434.89|2421.89|2434.59|2421.59|35
1623931060000|2021-06-17 11:57:40|2434.8|2421.8|2434.83|2421.83|2434.83|2421.83|2434.41|2421.41|36
1623931070000|2021-06-17 11:57:50|2434.69|2421.69|2434.9|2421.9|2434.99|2421.99|2434.68|2421.68|34
1623931080000|2021-06-17 11:58:00|2434.68|2421.68|2432.95|2419.95|2434.83|2421.83|2432.8|2419.8|35
1623931090000|2021-06-17 11:58:10|2432.94|2419.94|2433.64|2420.64|2433.92|2420.92|2432.94|2419.94|35
1623931100000|2021-06-17 11:58:20|2433.65|2420.65|2433.96|2420.96|2434.02|2421.02|2433.6|2420.6|37
1623931110000|2021-06-17 11:58:30|2433.95|2420.95|2433.96|2420.96|2434.04|2421.04|2433.71|2420.71|32
1623931120000|2021-06-17 11:58:40|2433.87|2420.87|2433.84|2420.84|2433.98|2420.98|2433.74|2420.74|24
1623931130000|2021-06-17 11:58:50|2433.85|2420.85|2433.52|2420.52|2433.86|2420.86|2433.32|2420.32|34
1623931140000|2021-06-17 11:59:00|2433.51|2420.51|2432.5|2419.5|2433.54|2420.54|2432.45|2419.45|34
1623931150000|2021-06-17 11:59:10|2432.48|2419.48|2432.26|2419.26|2432.68|2419.68|2432.16|2419.16|37
1623931160000|2021-06-17 11:59:20|2432.25|2419.25|2431.74|2418.74|2432.3|2419.3|2431.72|2418.72|21
1623931170000|2021-06-17 11:59:30|2431.72|2418.72|2431.55|2418.55|2431.92|2418.92|2431.42|2418.42|27
1623931180000|2021-06-17 11:59:40|2431.38|2418.38|2431.43|2418.43|2431.59|2418.59|2431.38|2418.38|25
1623931190000|2021-06-17 11:59:50|2431.41|2418.41|2431.34|2418.34|2431.43|2418.43|2431.34|2418.34|27
1623931200000|2021-06-17 12:00:00|2431.36|2418.36|2431.79|2418.79|2431.92|2418.92|2431.36|2418.36|29
1623931210000|2021-06-17 12:00:10|2431.82|2418.82|2431.69|2418.69|2432.42|2419.42|2431.66|2418.66|35
1623931220000|2021-06-17 12:00:20|2431.7|2418.7|2431.07|2418.07|2431.8|2418.8|2431.07|2418.07|32
1623931230000|2021-06-17 12:00:30|2431.06|2418.06|2429.47|2416.47|2431.1|2418.1|2429.47|2416.47|29
1623931240000|2021-06-17 12:00:40|2429.5|2416.5|2429.18|2416.18|2429.5|2416.5|2428.69|2415.69|36
1623931250000|2021-06-17 12:00:50|2429.17|2416.17|2427.29|2414.29|2429.29|2416.29|2427.29|2414.29|32
1623931260000|2021-06-17 12:01:00|2427.26|2414.26|2427.68|2414.68|2427.71|2414.71|2426.98|2413.98|31
1623931270000|2021-06-17 12:01:10|2427.65|2414.65|2427.2|2414.2|2428.23|2415.23|2427.2|2414.2|33
1623931280000|2021-06-17 12:01:20|2427.18|2414.18|2427.52|2414.52|2427.76|2414.76|2426.87|2413.87|39
1623931290000|2021-06-17 12:01:30|2427.48|2414.48|2428.28|2415.28|2428.6|2415.6|2427.34|2414.34|37
1623931300000|2021-06-17 12:01:40|2428.36|2415.36|2428.59|2415.59|2428.86|2415.86|2428.36|2415.36|29
1623931310000|2021-06-17 12:01:50|2428.58|2415.58|2428.48|2415.48|2428.74|2415.74|2428.29|2415.29|31
1623931320000|2021-06-17 12:02:00|2428.41|2415.41|2427.83|2414.83|2428.55|2415.55|2427.57|2414.57|36
1623931330000|2021-06-17 12:02:10|2427.85|2414.85|2427.59|2414.59|2427.85|2414.85|2427.31|2414.31|34
1623931340000|2021-06-17 12:02:20|2427.58|2414.58|2426.98|2413.98|2427.74|2414.74|2426.9|2413.9|34
1623931350000|2021-06-17 12:02:30|2426.94|2413.94|2426.63|2413.63|2426.94|2413.94|2426.62|2413.62|19
1623931360000|2021-06-17 12:02:40|2426.65|2413.65|2425.14|2412.14|2426.67|2413.67|2424.44|2411.44|20
1623931370000|2021-06-17 12:02:50|2425.05|2412.05|2424.81|2411.81|2425.37|2412.37|2424.78|2411.78|26
1623931380000|2021-06-17 12:03:00|2424.76|2411.76|2425.65|2412.65|2425.7|2412.7|2424.37|2411.37|30
1623931390000|2021-06-17 12:03:10|2425.67|2412.67|2426.36|2413.36|2426.36|2413.36|2425.56|2412.56|23
1623931400000|2021-06-17 12:03:20|2426.31|2413.31|2425.29|2412.29|2426.31|2413.31|2425.22|2412.22|35
1623931410000|2021-06-17 12:03:30|2425.24|2412.24|2425.22|2412.22|2425.29|2412.29|2425.17|2412.17|10
1623931420000|2021-06-17 12:03:40|2425.23|2412.23|2425.23|2412.23|2425.28|2412.28|2425.23|2412.23|4
1623931430000|2021-06-17 12:03:50|2425.28|2412.28|2424.88|2411.88|2425.7|2412.7|2424.88|2411.88|24
1623931440000|2021-06-17 12:04:00|2424.82|2411.82|2424.62|2411.62|2424.96|2411.96|2424.59|2411.59|20
1623931450000|2021-06-17 12:04:10|2424.66|2411.66|2424.38|2411.38|2424.66|2411.66|2424.35|2411.35|17
1623931460000|2021-06-17 12:04:20|2424.43|2411.43|2424.99|2411.99|2424.99|2411.99|2424.43|2411.43|16
1623931470000|2021-06-17 12:04:30|2424.97|2411.97|2424.21|2411.21|2424.98|2411.98|2424.1|2411.1|15
1623931480000|2021-06-17 12:04:40|2424.31|2411.31|2424.39|2411.39|2424.57|2411.57|2424.31|2411.31|7
1623931490000|2021-06-17 12:04:50|2424.4|2411.4|2423.73|2410.73|2424.4|2411.4|2422.6|2409.6|20
1623931500000|2021-06-17 12:05:00|2423.68|2410.68|2423.8|2410.8|2424.6|2411.6|2423.21|2410.21|27
1623931510000|2021-06-17 12:05:10|2423.85|2410.85|2424.1|2411.1|2424.47|2411.47|2423.85|2410.85|17
1623931520000|2021-06-17 12:05:20|2424.2|2411.2|2423.95|2410.95|2424.2|2411.2|2423.95|2410.95|12
1623931530000|2021-06-17 12:05:30|2424.03|2411.03|2424.12|2411.12|2424.12|2411.12|2423.79|2410.79|10
1623931540000|2021-06-17 12:05:40|2424.11|2411.11|2424.06|2411.06|2424.13|2411.13|2424.06|2411.06|5
1623931550000|2021-06-17 12:05:50|2424.12|2411.12|2424.46|2411.46|2424.64|2411.64|2423.42|2410.42|14
1623931560000|2021-06-17 12:06:00|2424.56|2411.56|2423.97|2410.97|2424.74|2411.74|2423.97|2410.97|27
1623931570000|2021-06-17 12:06:10|2423.95|2410.95|2423.78|2410.78|2423.95|2410.95|2423.57|2410.57|25
1623931580000|2021-06-17 12:06:20|2423.71|2410.71|2424.25|2411.25|2424.41|2411.41|2423.56|2410.56|19
1623931590000|2021-06-17 12:06:30|2424.22|2411.22|2424.6|2411.6|2424.85|2411.85|2424.22|2411.22|26
1623931600000|2021-06-17 12:06:40|2424.57|2411.57|2424.57|2411.57|2424.8|2411.8|2424.45|2411.45|25
1623931610000|2021-06-17 12:06:50|2424.58|2411.58|2424.67|2411.67|2424.82|2411.82|2424.55|2411.55|16
1623931620000|2021-06-17 12:07:00|2424.76|2411.76|2424.68|2411.68|2425.39|2412.39|2424.65|2411.65|24
1623931630000|2021-06-17 12:07:10|2424.69|2411.69|2424.82|2411.82|2425.07|2412.07|2424.69|2411.69|20
1623931640000|2021-06-17 12:07:20|2424.79|2411.79|2424.98|2411.98|2425.01|2412.01|2424.79|2411.79|21
1623931650000|2021-06-17 12:07:30|2424.87|2411.87|2424.96|2411.96|2425.03|2412.03|2424.78|2411.78|20
1623931660000|2021-06-17 12:07:40|2424.97|2411.97|2425.44|2412.44|2425.49|2412.49|2424.8|2411.8|34
1623931670000|2021-06-17 12:07:50|2425.52|2412.52|2425.56|2412.56|2425.57|2412.57|2425.4|2412.4|16
1623931680000|2021-06-17 12:08:00|2425.45|2412.45|2425.64|2412.64|2425.64|2412.64|2425.11|2412.11|18
1623931690000|2021-06-17 12:08:10|2425.63|2412.63|2426.51|2413.51|2426.51|2413.51|2425.6|2412.6|26
1623931700000|2021-06-17 12:08:20|2426.47|2413.47|2427.29|2414.29|2427.29|2414.29|2426.47|2413.47|24
1623931710000|2021-06-17 12:08:30|2427.2|2414.2|2427.01|2414.01|2427.22|2414.22|2426.82|2413.82|28
1623931720000|2021-06-17 12:08:40|2427.08|2414.08|2427.41|2414.41|2427.47|2414.47|2427.08|2414.08|18
1623931730000|2021-06-17 12:08:50|2427.45|2414.45|2427.18|2414.18|2427.49|2414.49|2426.93|2413.93|22
1623931740000|2021-06-17 12:09:00|2427.24|2414.24|2427.94|2414.94|2427.94|2414.94|2427.24|2414.24|24
1623931750000|2021-06-17 12:09:10|2427.96|2414.96|2428.3|2415.3|2428.37|2415.37|2427.96|2414.96|13
1623931760000|2021-06-17 12:09:20|2428.37|2415.37|2428.65|2415.65|2428.73|2415.73|2428.31|2415.31|29
1623931770000|2021-06-17 12:09:30|2428.72|2415.72|2428.51|2415.51|2428.72|2415.72|2428.51|2415.51|19
1623931780000|2021-06-17 12:09:40|2428.27|2415.27|2427.77|2414.77|2428.27|2415.27|2427.56|2414.56|27
1623931790000|2021-06-17 12:09:50|2427.8|2414.8|2427.57|2414.57|2427.85|2414.85|2427.48|2414.48|22
1623931800000|2021-06-17 12:10:00|2427.65|2414.65|2427.73|2414.73|2428|2415|2427.43|2414.43|32
1623931810000|2021-06-17 12:10:10|2427.72|2414.72|2427.24|2414.24|2427.72|2414.72|2426.72|2413.72|36
1623931820000|2021-06-17 12:10:20|2427.25|2414.25|2427.66|2414.66|2427.66|2414.66|2427.16|2414.16|32
1623931830000|2021-06-17 12:10:30|2427.7|2414.7|2427.92|2414.92|2428.1|2415.1|2427.7|2414.7|28
1623931840000|2021-06-17 12:10:40|2428.02|2415.02|2428.35|2415.35|2428.63|2415.63|2427.9|2414.9|30
1623931850000|2021-06-17 12:10:50|2428.37|2415.37|2428.88|2415.88|2428.88|2415.88|2428.37|2415.37|25
1623931860000|2021-06-17 12:11:00|2428.89|2415.89|2428.14|2415.14|2429.05|2416.05|2428.14|2415.14|28
1623931870000|2021-06-17 12:11:10|2428.28|2415.28|2428.24|2415.24|2428.46|2415.46|2428.2|2415.2|27
1623931880000|2021-06-17 12:11:20|2428.22|2415.22|2427.93|2414.93|2428.24|2415.24|2427.68|2414.68|23
1623931890000|2021-06-17 12:11:30|2427.77|2414.77|2426.62|2413.62|2427.77|2414.77|2426.44|2413.44|23
1623931900000|2021-06-17 12:11:40|2426.58|2413.58|2426.2|2413.2|2426.58|2413.58|2425.95|2412.95|21
1623931910000|2021-06-17 12:11:50|2426.21|2413.21|2427.1|2414.1|2427.1|2414.1|2426.11|2413.11|23
1623931920000|2021-06-17 12:12:00|2427.04|2414.04|2425.93|2412.93|2427.26|2414.26|2425.9|2412.9|29
1623931930000|2021-06-17 12:12:10|2425.9|2412.9|2425.65|2412.65|2426.23|2413.23|2425.52|2412.52|26
1623931940000|2021-06-17 12:12:20|2425.69|2412.69|2426.12|2413.12|2426.12|2413.12|2425.55|2412.55|31
1623931950000|2021-06-17 12:12:30|2426.06|2413.06|2425.95|2412.95|2426.13|2413.13|2425.89|2412.89|16
1623931960000|2021-06-17 12:12:40|2425.92|2412.92|2425.81|2412.81|2425.93|2412.93|2425.79|2412.79|9
1623931970000|2021-06-17 12:12:50|2425.82|2412.82|2425.51|2412.51|2425.84|2412.84|2425.41|2412.41|29
1623931980000|2021-06-17 12:13:00|2425.64|2412.64|2425.29|2412.29|2425.77|2412.77|2425.24|2412.24|20
1623931990000|2021-06-17 12:13:10|2425.33|2412.33|2425.09|2412.09|2425.33|2412.33|2425.08|2412.08|10
1623932000000|2021-06-17 12:13:20|2425.16|2412.16|2423.58|2410.58|2425.16|2412.16|2423.56|2410.56|32
1623932010000|2021-06-17 12:13:30|2423.67|2410.67|2422.32|2409.32|2423.67|2410.67|2422.32|2409.32|29
1623932020000|2021-06-17 12:13:40|2421.85|2408.85|2414.8|2401.8|2421.85|2408.85|2414.06|2401.06|33
1623932030000|2021-06-17 12:13:50|2414.72|2401.72|2414.68|2401.68|2415.96|2402.96|2414.62|2401.62|32
1623932040000|2021-06-17 12:14:00|2414.88|2401.88|2415.92|2402.92|2415.92|2402.92|2413.88|2400.88|35
1623932050000|2021-06-17 12:14:10|2415.93|2402.93|2410.9|2397.9|2416.76|2403.76|2410.9|2397.9|33
1623932060000|2021-06-17 12:14:20|2410.85|2397.85|2411.92|2398.92|2411.92|2398.92|2409.33|2396.33|35
1623932070000|2021-06-17 12:14:30|2411.93|2398.93|2411.14|2398.14|2412.6|2399.6|2410.24|2397.24|33
1623932080000|2021-06-17 12:14:40|2411.17|2398.17|2408.52|2395.52|2411.65|2398.65|2408.52|2395.52|37
1623932090000|2021-06-17 12:14:50|2408.54|2395.54|2406.66|2393.66|2408.54|2395.54|2404.62|2391.62|37
1623932100000|2021-06-17 12:15:00|2406.71|2393.71|2405.06|2392.06|2407.57|2394.57|2405.05|2392.05|34
1623932110000|2021-06-17 12:15:10|2405.07|2392.07|2406.67|2393.67|2406.85|2393.85|2404.29|2391.29|34
1623932120000|2021-06-17 12:15:20|2406.76|2393.76|2406.38|2393.38|2406.76|2393.76|2405.94|2392.94|24
1623932130000|2021-06-17 12:15:30|2406.37|2393.37|2407.27|2394.27|2407.44|2394.44|2406.2|2393.2|28
1623932140000|2021-06-17 12:15:40|2407.44|2394.44|2407.85|2394.85|2407.89|2394.89|2407.01|2394.01|24
1623932150000|2021-06-17 12:15:50|2407.87|2394.87|2409.36|2396.36|2409.38|2396.38|2407.87|2394.87|38
1623932160000|2021-06-17 12:16:00|2409.69|2396.69|2409.5|2396.5|2410.84|2397.84|2409.5|2396.5|38
1623932170000|2021-06-17 12:16:10|2409.44|2396.44|2406.74|2393.74|2409.44|2396.44|2406.74|2393.74|31
1623932180000|2021-06-17 12:16:20|2406.81|2393.81|2406.09|2393.09|2406.81|2393.81|2405.94|2392.94|27
1623932190000|2021-06-17 12:16:30|2406.13|2393.13|2405.26|2392.26|2406.39|2393.39|2404.4|2391.4|36
1623932200000|2021-06-17 12:16:40|2405.25|2392.25|2399.25|2386.25|2405.25|2392.25|2399.25|2386.25|36
1623932210000|2021-06-17 12:16:50|2399.2|2386.2|2398.93|2385.93|2402.95|2389.95|2398.86|2385.86|38
1623932220000|2021-06-17 12:17:00|2398.96|2385.96|2401.23|2388.23|2402.11|2389.11|2398.83|2385.83|38
1623932230000|2021-06-17 12:17:10|2401.1|2388.1|2400.22|2387.22|2401.44|2388.44|2400.14|2387.14|26
1623932240000|2021-06-17 12:17:20|2400.21|2387.21|2401.55|2388.55|2402.38|2389.38|2400.07|2387.07|33
1623932250000|2021-06-17 12:17:30|2401.63|2388.63|2402.41|2389.41|2402.82|2389.82|2401.63|2388.63|29
1623932260000|2021-06-17 12:17:40|2402.45|2389.45|2402.57|2389.57|2402.89|2389.89|2402.15|2389.15|29
1623932270000|2021-06-17 12:17:50|2402.59|2389.59|2404.07|2391.07|2404.2|2391.2|2402.58|2389.58|23
1623932280000|2021-06-17 12:18:00|2404.02|2391.02|2404.62|2391.62|2404.91|2391.91|2404.02|2391.02|29
1623932290000|2021-06-17 12:18:10|2404.66|2391.66|2402.63|2389.63|2404.72|2391.72|2402.61|2389.61|30
1623932300000|2021-06-17 12:18:20|2402.51|2389.51|2402.07|2389.07|2402.51|2389.51|2401.62|2388.62|32
1623932310000|2021-06-17 12:18:30|2402.11|2389.11|2402.63|2389.63|2402.8|2389.8|2402.06|2389.06|27
1623932320000|2021-06-17 12:18:40|2402.49|2389.49|2403.24|2390.24|2403.42|2390.42|2402.39|2389.39|27
1623932330000|2021-06-17 12:18:50|2403.25|2390.25|2403.15|2390.15|2403.25|2390.25|2402.21|2389.21|33
1623932340000|2021-06-17 12:19:00|2402.84|2389.84|2402.9|2389.9|2403.15|2390.15|2402.67|2389.67|31
1623932350000|2021-06-17 12:19:10|2402.91|2389.91|2402.98|2389.98|2403.1|2390.1|2402.77|2389.77|33
1623932360000|2021-06-17 12:19:20|2402.95|2389.95|2402.13|2389.13|2402.95|2389.95|2402.06|2389.06|25
1623932370000|2021-06-17 12:19:30|2402.09|2389.09|2402.52|2389.52|2402.52|2389.52|2401.81|2388.81|24
1623932380000|2021-06-17 12:19:40|2402.26|2389.26|2402.59|2389.59|2402.86|2389.86|2402.07|2389.07|21
1623932390000|2021-06-17 12:19:50|2402.73|2389.73|2403.43|2390.43|2403.68|2390.68|2402.73|2389.73|34
1623932400000|2021-06-17 12:20:00|2403.39|2390.39|2403.94|2390.94|2403.99|2390.99|2403.08|2390.08|35
1623932410000|2021-06-17 12:20:10|2404.08|2391.08|2404.36|2391.36|2404.36|2391.36|2404|2391|24
1623932420000|2021-06-17 12:20:20|2404.34|2391.34|2404.42|2391.42|2404.63|2391.63|2404.34|2391.34|24
1623932430000|2021-06-17 12:20:30|2404.4|2391.4|2403.83|2390.83|2404.52|2391.52|2403.69|2390.69|36
1623932440000|2021-06-17 12:20:40|2403.76|2390.76|2404.78|2391.78|2404.87|2391.87|2403.68|2390.68|33
1623932450000|2021-06-17 12:20:50|2404.79|2391.79|2405.03|2392.03|2405.03|2392.03|2404.75|2391.75|31
1623932460000|2021-06-17 12:21:00|2405.01|2392.01|2404.76|2391.76|2405.1|2392.1|2404.68|2391.68|28
1623932470000|2021-06-17 12:21:10|2404.79|2391.79|2404.75|2391.75|2404.87|2391.87|2404.69|2391.69|30
1623932480000|2021-06-17 12:21:20|2404.74|2391.74|2405.63|2392.63|2405.66|2392.66|2404.69|2391.69|26
1623932490000|2021-06-17 12:21:30|2405.68|2392.68|2405.46|2392.46|2405.68|2392.68|2405.39|2392.39|30
1623932500000|2021-06-17 12:21:40|2405.54|2392.54|2405.27|2392.27|2405.59|2392.59|2405|2392|32
1623932510000|2021-06-17 12:21:50|2405.29|2392.29|2405.03|2392.03|2405.32|2392.32|2404.57|2391.57|31
1623932520000|2021-06-17 12:22:00|2405.31|2392.31|2404.81|2391.81|2405.33|2392.33|2404.81|2391.81|31
1623932530000|2021-06-17 12:22:10|2405.16|2392.16|2405.13|2392.13|2405.16|2392.16|2404.69|2391.69|28
1623932540000|2021-06-17 12:22:20|2405.05|2392.05|2405.08|2392.08|2405.34|2392.34|2404.95|2391.95|20
1623932550000|2021-06-17 12:22:30|2405.1|2392.1|2406.29|2393.29|2406.33|2393.33|2405.06|2392.06|26
1623932560000|2021-06-17 12:22:40|2406.32|2393.32|2406.63|2393.63|2407.36|2394.36|2406.32|2393.32|36
1623932570000|2021-06-17 12:22:50|2406.54|2393.54|2406.52|2393.52|2406.73|2393.73|2406|2393|33
1623932580000|2021-06-17 12:23:00|2406.55|2393.55|2407.63|2394.63|2408.11|2395.11|2406.09|2393.09|35
1623932590000|2021-06-17 12:23:10|2407.6|2394.6|2407.6|2394.6|2407.74|2394.74|2407.57|2394.57|26
1623932600000|2021-06-17 12:23:20|2407.59|2394.59|2408.17|2395.17|2408.25|2395.25|2407.38|2394.38|30
1623932610000|2021-06-17 12:23:30|2408.23|2395.23|2408.03|2395.03|2408.33|2395.33|2408.03|2395.03|25
1623932620000|2021-06-17 12:23:40|2408.02|2395.02|2407.11|2394.11|2408.12|2395.12|2407.11|2394.11|21
1623932630000|2021-06-17 12:23:50|2407.23|2394.23|2407.59|2394.59|2407.87|2394.87|2407.23|2394.23|26
1623932640000|2021-06-17 12:24:00|2407.55|2394.55|2407.66|2394.66|2407.8|2394.8|2407.19|2394.19|29
1623932650000|2021-06-17 12:24:10|2407.69|2394.69|2407.14|2394.14|2407.69|2394.69|2407.04|2394.04|33
1623932660000|2021-06-17 12:24:20|2407.15|2394.15|2405.51|2392.51|2407.24|2394.24|2405.35|2392.35|25
1623932670000|2021-06-17 12:24:30|2406|2393|2405.49|2392.49|2406.46|2393.46|2405.41|2392.41|17
1623932680000|2021-06-17 12:24:40|2405.81|2392.81|2403.26|2390.26|2405.81|2392.81|2403.26|2390.26|20
1623932690000|2021-06-17 12:24:50|2403.16|2390.16|2401.62|2388.62|2403.21|2390.21|2401.57|2388.57|26
1623932700000|2021-06-17 12:25:00|2401.6|2388.6|2403.21|2390.21|2403.41|2390.41|2401.36|2388.36|32
1623932710000|2021-06-17 12:25:10|2403.22|2390.22|2404.26|2391.26|2404.63|2391.63|2403.21|2390.21|29
1623932720000|2021-06-17 12:25:20|2404.27|2391.27|2404.42|2391.42|2404.43|2391.43|2403.96|2390.96|18
1623932730000|2021-06-17 12:25:30|2404.44|2391.44|2404.2|2391.2|2404.48|2391.48|2404.18|2391.18|15
1623932740000|2021-06-17 12:25:40|2404.21|2391.21|2403.46|2390.46|2404.21|2391.21|2403.46|2390.46|22
1623932750000|2021-06-17 12:25:50|2403.4|2390.4|2402.77|2389.77|2403.66|2390.66|2402.77|2389.77|24
1623932760000|2021-06-17 12:26:00|2402.94|2389.94|2402.29|2389.29|2403.01|2390.01|2402.21|2389.21|28
1623932770000|2021-06-17 12:26:10|2402.26|2389.26|2400.32|2387.32|2402.26|2389.26|2400.32|2387.32|19
1623932780000|2021-06-17 12:26:20|2400.24|2387.24|2397.56|2384.56|2400.68|2387.68|2397.56|2384.56|31
1623932790000|2021-06-17 12:26:30|2397.52|2384.52|2397.36|2384.36|2397.54|2384.54|2395.18|2382.18|33
1623932800000|2021-06-17 12:26:40|2397.47|2384.47|2396.47|2383.47|2397.82|2384.82|2396.47|2383.47|31
1623932810000|2021-06-17 12:26:50|2396.62|2383.62|2393.17|2380.17|2396.62|2383.62|2393.17|2380.17|29
1623932820000|2021-06-17 12:27:00|2393.16|2380.16|2395.87|2382.87|2396.13|2383.13|2392.48|2379.48|37
1623932830000|2021-06-17 12:27:10|2395.85|2382.85|2395.89|2382.89|2396.05|2383.05|2395.56|2382.56|28
1623932840000|2021-06-17 12:27:20|2395.95|2382.95|2395.49|2382.49|2396.05|2383.05|2395.33|2382.33|21
1623932850000|2021-06-17 12:27:30|2395.36|2382.36|2395.42|2382.42|2395.42|2382.42|2394.61|2381.61|23
1623932860000|2021-06-17 12:27:40|2395.39|2382.39|2395.42|2382.42|2395.69|2382.69|2395.33|2382.33|35
1623932870000|2021-06-17 12:27:50|2395.46|2382.46|2394.97|2381.97|2395.47|2382.47|2394.95|2381.95|24
1623932880000|2021-06-17 12:28:00|2394.98|2381.98|2395.87|2382.87|2396.01|2383.01|2394.98|2381.98|36
1623932890000|2021-06-17 12:28:10|2395.89|2382.89|2397.6|2384.6|2397.6|2384.6|2395.89|2382.89|35
1623932900000|2021-06-17 12:28:20|2397.57|2384.57|2397.81|2384.81|2397.81|2384.81|2397.29|2384.29|29
1623932910000|2021-06-17 12:28:30|2397.76|2384.76|2397.77|2384.77|2397.78|2384.78|2397.52|2384.52|24
1623932920000|2021-06-17 12:28:40|2397.62|2384.62|2396.71|2383.71|2397.85|2384.85|2396.71|2383.71|22
1623932930000|2021-06-17 12:28:50|2396.7|2383.7|2396.69|2383.69|2396.9|2383.9|2396.56|2383.56|18
1623932940000|2021-06-17 12:29:00|2396.71|2383.71|2397.59|2384.59|2397.59|2384.59|2396.71|2383.71|21
1623932950000|2021-06-17 12:29:10|2397.57|2384.57|2397.51|2384.51|2397.69|2384.69|2397.51|2384.51|20
1623932960000|2021-06-17 12:29:20|2397.34|2384.34|2397.49|2384.49|2397.56|2384.56|2397.34|2384.34|16
1623932970000|2021-06-17 12:29:30|2397.53|2384.53|2397.77|2384.77|2397.89|2384.89|2397.53|2384.53|15
1623932980000|2021-06-17 12:29:40|2397.75|2384.75|2398.46|2385.46|2398.47|2385.47|2397.75|2384.75|24
1623932990000|2021-06-17 12:29:50|2398.44|2385.44|2398.76|2385.76|2398.83|2385.83|2398.44|2385.44|25
1623933000000|2021-06-17 12:30:00|2398.7|2385.7|2397.81|2384.81|2399.02|2386.02|2397.4|2384.4|35
1623933010000|2021-06-17 12:30:10|2397.85|2384.85|2397.1|2384.1|2398.05|2385.05|2397.1|2384.1|28
1623933020000|2021-06-17 12:30:20|2397.14|2384.14|2395.54|2382.54|2397.14|2384.14|2395.54|2382.54|25
1623933030000|2021-06-17 12:30:30|2395.34|2382.34|2396.98|2383.98|2397.02|2384.02|2394.38|2381.38|38
1623933040000|2021-06-17 12:30:40|2397.1|2384.1|2396.46|2383.46|2397.1|2384.1|2396.39|2383.39|35
1623933050000|2021-06-17 12:30:50|2396.5|2383.5|2396.22|2383.22|2396.96|2383.96|2396.22|2383.22|36
1623933060000|2021-06-17 12:31:00|2396.21|2383.21|2396.36|2383.36|2396.42|2383.42|2396.04|2383.04|33
1623933070000|2021-06-17 12:31:10|2396.37|2383.37|2397.02|2384.02|2397.02|2384.02|2396.25|2383.25|33
1623933080000|2021-06-17 12:31:20|2396.99|2383.99|2396.66|2383.66|2397.12|2384.12|2396.57|2383.57|33
1623933090000|2021-06-17 12:31:30|2396.68|2383.68|2395.98|2382.98|2397.02|2384.02|2395.75|2382.75|27
1623933100000|2021-06-17 12:31:40|2396.04|2383.04|2396.23|2383.23|2396.43|2383.43|2395.97|2382.97|29
1623933110000|2021-06-17 12:31:50|2396.26|2383.26|2397.33|2384.33|2397.57|2384.57|2396.22|2383.22|35
1623933120000|2021-06-17 12:32:00|2397.44|2384.44|2398.47|2385.47|2398.74|2385.74|2397.31|2384.31|37
1623933130000|2021-06-17 12:32:10|2398.52|2385.52|2398.08|2385.08|2398.88|2385.88|2398.08|2385.08|32
1623933140000|2021-06-17 12:32:20|2398.06|2385.06|2398.1|2385.1|2398.56|2385.56|2397.98|2384.98|34
1623933150000|2021-06-17 12:32:30|2398.12|2385.12|2398.11|2385.11|2399.32|2386.32|2398.09|2385.09|35
1623933160000|2021-06-17 12:32:40|2397.86|2384.86|2397.23|2384.23|2398.53|2385.53|2397.23|2384.23|34
1623933170000|2021-06-17 12:32:50|2397.22|2384.22|2397.45|2384.45|2397.5|2384.5|2397.2|2384.2|24
1623933180000|2021-06-17 12:33:00|2397.13|2384.13|2397.25|2384.25|2397.56|2384.56|2397.03|2384.03|29
1623933190000|2021-06-17 12:33:10|2397.29|2384.29|2397.24|2384.24|2397.3|2384.3|2396.9|2383.9|30
1623933200000|2021-06-17 12:33:20|2397.19|2384.19|2395.99|2382.99|2397.29|2384.29|2395.99|2382.99|24
1623933210000|2021-06-17 12:33:30|2395.47|2382.47|2395.36|2382.36|2395.88|2382.88|2395.25|2382.25|28
1623933220000|2021-06-17 12:33:40|2395.31|2382.31|2394.84|2381.84|2395.76|2382.76|2394.69|2381.69|28
1623933230000|2021-06-17 12:33:50|2394.8|2381.8|2395.54|2382.54|2395.65|2382.65|2394.8|2381.8|34
1623933240000|2021-06-17 12:34:00|2395.58|2382.58|2395.58|2382.58|2395.68|2382.68|2395.5|2382.5|23
1623933250000|2021-06-17 12:34:10|2395.59|2382.59|2394.22|2381.22|2395.62|2382.62|2394.22|2381.22|30
1623933260000|2021-06-17 12:34:20|2394.24|2381.24|2393.8|2380.8|2394.65|2381.65|2393.71|2380.71|32
1623933270000|2021-06-17 12:34:30|2393.65|2380.65|2394|2381|2394.34|2381.34|2393.5|2380.5|32
1623933280000|2021-06-17 12:34:40|2394.04|2381.04|2394.37|2381.37|2394.37|2381.37|2393.85|2380.85|22
1623933290000|2021-06-17 12:34:50|2394.45|2381.45|2394.33|2381.33|2394.63|2381.63|2394.25|2381.25|30
1623933300000|2021-06-17 12:35:00|2394.3|2381.3|2392.89|2379.89|2394.53|2381.53|2391.96|2378.96|28
1623933310000|2021-06-17 12:35:10|2392.92|2379.92|2393.23|2380.23|2393.36|2380.36|2392.81|2379.81|38
1623933320000|2021-06-17 12:35:20|2393.24|2380.24|2392.65|2379.65|2394.51|2381.51|2392.65|2379.65|36
1623933330000|2021-06-17 12:35:30|2392.55|2379.55|2392.88|2379.88|2392.99|2379.99|2391.93|2378.93|32
1623933340000|2021-06-17 12:35:40|2392.87|2379.87|2393.37|2380.37|2393.37|2380.37|2392.87|2379.87|29
1623933350000|2021-06-17 12:35:50|2393.31|2380.31|2393.05|2380.05|2393.38|2380.38|2392.77|2379.77|32
1623933360000|2021-06-17 12:36:00|2393.03|2380.03|2393.21|2380.21|2393.23|2380.23|2393.03|2380.03|15
1623933370000|2021-06-17 12:36:10|2393.22|2380.22|2391.99|2378.99|2393.32|2380.32|2391.99|2378.99|29
1623933380000|2021-06-17 12:36:20|2392.07|2379.07|2392.15|2379.15|2392.47|2379.47|2391.97|2378.97|31
1623933390000|2021-06-17 12:36:30|2392.19|2379.19|2392.46|2379.46|2392.57|2379.57|2392.17|2379.17|32
1623933400000|2021-06-17 12:36:40|2392.58|2379.58|2392.38|2379.38|2392.68|2379.68|2392.38|2379.38|24
1623933410000|2021-06-17 12:36:50|2392.4|2379.4|2392.87|2379.87|2392.87|2379.87|2392.36|2379.36|28
1623933420000|2021-06-17 12:37:00|2392.86|2379.86|2393.05|2380.05|2393.11|2380.11|2392.81|2379.81|17
1623933430000|2021-06-17 12:37:10|2393.06|2380.06|2393.1|2380.1|2393.19|2380.19|2392.99|2379.99|17
1623933440000|2021-06-17 12:37:20|2393.09|2380.09|2392.98|2379.98|2393.09|2380.09|2392.25|2379.25|23
1623933450000|2021-06-17 12:37:30|2392.97|2379.97|2392.77|2379.77|2393.1|2380.1|2392.5|2379.5|28
1623933460000|2021-06-17 12:37:40|2392.91|2379.91|2393.85|2380.85|2393.85|2380.85|2392.89|2379.89|26
1623933470000|2021-06-17 12:37:50|2393.8|2380.8|2394.42|2381.42|2394.61|2381.61|2393.8|2380.8|26
1623933480000|2021-06-17 12:38:00|2394.44|2381.44|2395.46|2382.46|2395.71|2382.71|2394.43|2381.43|28
1623933490000|2021-06-17 12:38:10|2395.48|2382.48|2395.47|2382.47|2395.77|2382.77|2395.43|2382.43|28
1623933500000|2021-06-17 12:38:20|2395.48|2382.48|2396.26|2383.26|2396.26|2383.26|2395.48|2382.48|23
1623933510000|2021-06-17 12:38:30|2396.44|2383.44|2397.57|2384.57|2397.59|2384.59|2396.26|2383.26|32
1623933520000|2021-06-17 12:38:40|2397.58|2384.58|2398.11|2385.11|2398.11|2385.11|2397.56|2384.56|27
1623933530000|2021-06-17 12:38:50|2398.06|2385.06|2398.61|2385.61|2398.72|2385.72|2398.06|2385.06|31
1623933540000|2021-06-17 12:39:00|2398.58|2385.58|2398.02|2385.02|2398.73|2385.73|2397.99|2384.99|28
1623933550000|2021-06-17 12:39:10|2397.94|2384.94|2398.19|2385.19|2398.29|2385.29|2397.91|2384.91|27
1623933560000|2021-06-17 12:39:20|2398.11|2385.11|2397.37|2384.37|2398.16|2385.16|2396.79|2383.79|37
1623933570000|2021-06-17 12:39:30|2397.38|2384.38|2396.77|2383.77|2397.46|2384.46|2396.7|2383.7|28
1623933580000|2021-06-17 12:39:40|2396.81|2383.81|2395.95|2382.95|2397.14|2384.14|2395.87|2382.87|25
1623933590000|2021-06-17 12:39:50|2396|2383|2395.33|2382.33|2396|2383|2395.33|2382.33|24
1623933600000|2021-06-17 12:40:00|2395.37|2382.37|2397.07|2384.07|2397.07|2384.07|2395.33|2382.33|25
1623933610000|2021-06-17 12:40:10|2397.08|2384.08|2398.14|2385.14|2398.14|2385.14|2397.07|2384.07|27
1623933620000|2021-06-17 12:40:20|2398.17|2385.17|2398.66|2385.66|2398.94|2385.94|2398.17|2385.17|34
1623933630000|2021-06-17 12:40:30|2398.65|2385.65|2397.13|2384.13|2398.78|2385.78|2397.1|2384.1|33
1623933640000|2021-06-17 12:40:40|2397.11|2384.11|2397.01|2384.01|2397.2|2384.2|2396.94|2383.94|26
1623933650000|2021-06-17 12:40:50|2397.03|2384.03|2396.87|2383.87|2397.11|2384.11|2396.73|2383.73|22
1623933660000|2021-06-17 12:41:00|2396.92|2383.92|2397.17|2384.17|2397.17|2384.17|2396.84|2383.84|28
1623933670000|2021-06-17 12:41:10|2397.11|2384.11|2397.19|2384.19|2397.23|2384.23|2397.06|2384.06|16
1623933680000|2021-06-17 12:41:20|2397.18|2384.18|2396.01|2383.01|2397.18|2384.18|2396.01|2383.01|32
1623933690000|2021-06-17 12:41:30|2396.05|2383.05|2396.34|2383.34|2396.82|2383.82|2395.87|2382.87|30
1623933700000|2021-06-17 12:41:40|2396.26|2383.26|2396.26|2383.26|2396.28|2383.28|2395.88|2382.88|26
1623933710000|2021-06-17 12:41:50|2396.31|2383.31|2396.17|2383.17|2396.4|2383.4|2396.15|2383.15|29
1623933720000|2021-06-17 12:42:00|2396.18|2383.18|2396.28|2383.28|2396.6|2383.6|2396.06|2383.06|22
1623933730000|2021-06-17 12:42:10|2396.3|2383.3|2395.25|2382.25|2396.46|2383.46|2395.25|2382.25|15
1623933740000|2021-06-17 12:42:20|2395.26|2382.26|2394.46|2381.46|2395.32|2382.32|2394.46|2381.46|8
1623933750000|2021-06-17 12:42:30|2394.49|2381.49|2393.39|2380.39|2394.58|2381.58|2393.39|2380.39|22
1623933760000|2021-06-17 12:42:40|2392.92|2379.92|2392.1|2379.1|2392.92|2379.92|2392.06|2379.06|28
1623933770000|2021-06-17 12:42:50|2392.05|2379.05|2391.68|2378.68|2392.05|2379.05|2391.61|2378.61|29
1623933780000|2021-06-17 12:43:00|2391.67|2378.67|2391.77|2378.77|2391.9|2378.9|2391.53|2378.53|24
1623933790000|2021-06-17 12:43:10|2391.69|2378.69|2391.22|2378.22|2391.85|2378.85|2391.22|2378.22|28
1623933800000|2021-06-17 12:43:20|2390.94|2377.94|2389.58|2376.58|2391.1|2378.1|2389.44|2376.44|32
1623933810000|2021-06-17 12:43:30|2389.48|2376.48|2389.55|2376.55|2390.24|2377.24|2389.48|2376.48|27
1623933820000|2021-06-17 12:43:40|2389.54|2376.54|2389.33|2376.33|2389.54|2376.54|2389.04|2376.04|31
1623933830000|2021-06-17 12:43:50|2389.3|2376.3|2390.29|2377.29|2390.51|2377.51|2389.3|2376.3|37
1623933840000|2021-06-17 12:44:00|2390.31|2377.31|2392.83|2379.83|2392.83|2379.83|2390.3|2377.3|31
1623933850000|2021-06-17 12:44:10|2392.72|2379.72|2392.68|2379.68|2392.8|2379.8|2392.67|2379.67|21
1623933860000|2021-06-17 12:44:20|2392.72|2379.72|2393.35|2380.35|2393.36|2380.36|2392.68|2379.68|22
1623933870000|2021-06-17 12:44:30|2393.32|2380.32|2392.96|2379.96|2393.32|2380.32|2392.85|2379.85|27
1623933880000|2021-06-17 12:44:40|2393|2380|2393.21|2380.21|2393.3|2380.3|2392.63|2379.63|33
1623933890000|2021-06-17 12:44:50|2393.25|2380.25|2393.98|2380.98|2393.99|2380.99|2393.21|2380.21|30
1623933900000|2021-06-17 12:45:00|2393.97|2380.97|2391.4|2378.4|2394|2381|2391.4|2378.4|32
1623933910000|2021-06-17 12:45:10|2391.41|2378.41|2390.83|2377.83|2391.6|2378.6|2390.72|2377.72|33
1623933920000|2021-06-17 12:45:20|2390.68|2377.68|2388.72|2375.72|2390.68|2377.68|2388.06|2375.06|31
1623933930000|2021-06-17 12:45:30|2389.02|2376.02|2389.04|2376.04|2389.2|2376.2|2388.5|2375.5|35
1623933940000|2021-06-17 12:45:40|2389.03|2376.03|2388.3|2375.3|2389.07|2376.07|2387.02|2374.02|33
1623933950000|2021-06-17 12:45:50|2388.35|2375.35|2389.39|2376.39|2389.41|2376.41|2388.35|2375.35|28
1623933960000|2021-06-17 12:46:00|2389.37|2376.37|2390.29|2377.29|2390.29|2377.29|2389.16|2376.16|25
1623933970000|2021-06-17 12:46:10|2390.56|2377.56|2391.53|2378.53|2391.69|2378.69|2390.49|2377.49|20
1623933980000|2021-06-17 12:46:20|2391.59|2378.59|2391.89|2378.89|2392.14|2379.14|2390.82|2377.82|35
1623933990000|2021-06-17 12:46:30|2391.82|2378.82|2392.1|2379.1|2392.32|2379.32|2391.65|2378.65|23
1623934000000|2021-06-17 12:46:40|2392.03|2379.03|2392.4|2379.4|2392.46|2379.46|2392.02|2379.02|32
1623934010000|2021-06-17 12:46:50|2392.32|2379.32|2392.23|2379.23|2392.32|2379.32|2391.24|2378.24|31
1623934020000|2021-06-17 12:47:00|2392.26|2379.26|2392.73|2379.73|2392.73|2379.73|2392.26|2379.26|16
1623934030000|2021-06-17 12:47:10|2392.8|2379.8|2393.27|2380.27|2393.27|2380.27|2392.61|2379.61|31
1623934040000|2021-06-17 12:47:20|2393.21|2380.21|2393.79|2380.79|2393.85|2380.85|2393.21|2380.21|22
1623934050000|2021-06-17 12:47:30|2393.76|2380.76|2394.3|2381.3|2394.37|2381.37|2393.72|2380.72|25
1623934060000|2021-06-17 12:47:40|2394.22|2381.22|2394.85|2381.85|2395.01|2382.01|2394.02|2381.02|30
1623934070000|2021-06-17 12:47:50|2394.94|2381.94|2395.34|2382.34|2395.54|2382.54|2394.88|2381.88|25
1623934080000|2021-06-17 12:48:00|2395.5|2382.5|2395.48|2382.48|2395.53|2382.53|2394.02|2381.02|33
1623934090000|2021-06-17 12:48:10|2395.55|2382.55|2395.12|2382.12|2396.37|2383.37|2395.12|2382.12|31
1623934100000|2021-06-17 12:48:20|2394.98|2381.98|2395.48|2382.48|2395.75|2382.75|2394.9|2381.9|31
1623934110000|2021-06-17 12:48:30|2395.64|2382.64|2396.34|2383.34|2396.34|2383.34|2395.41|2382.41|26
1623934120000|2021-06-17 12:48:40|2396.1|2383.1|2396.4|2383.4|2396.84|2383.84|2396.1|2383.1|31
1623934130000|2021-06-17 12:48:50|2396.54|2383.54|2396.73|2383.73|2396.82|2383.82|2396.49|2383.49|30
1623934140000|2021-06-17 12:49:00|2396.72|2383.72|2395.38|2382.38|2396.74|2383.74|2395.38|2382.38|22
1623934150000|2021-06-17 12:49:10|2395.18|2382.18|2395.44|2382.44|2395.93|2382.93|2394.88|2381.88|31
1623934160000|2021-06-17 12:49:20|2395.45|2382.45|2395.7|2382.7|2395.74|2382.74|2395.43|2382.43|17
1623934170000|2021-06-17 12:49:30|2395.74|2382.74|2395.83|2382.83|2395.9|2382.9|2395.62|2382.62|22
1623934180000|2021-06-17 12:49:40|2395.84|2382.84|2395.73|2382.73|2395.85|2382.85|2395.56|2382.56|25
1623934190000|2021-06-17 12:49:50|2395.74|2382.74|2396.75|2383.75|2396.83|2383.83|2395.74|2382.74|24
1623934200000|2021-06-17 12:50:00|2396.73|2383.73|2396.23|2383.23|2397.04|2384.04|2396.19|2383.19|28
1623934210000|2021-06-17 12:50:10|2396.22|2383.22|2395.86|2382.86|2396.22|2383.22|2395.57|2382.57|25
1623934220000|2021-06-17 12:50:20|2395.92|2382.92|2396.69|2383.69|2397.43|2384.43|2395.92|2382.92|31
1623934230000|2021-06-17 12:50:30|2396.9|2383.9|2397.65|2384.65|2397.65|2384.65|2396.71|2383.71|27
1623934240000|2021-06-17 12:50:40|2397.59|2384.59|2398.43|2385.43|2398.43|2385.43|2397.59|2384.59|28
1623934250000|2021-06-17 12:50:50|2398.37|2385.37|2398.62|2385.62|2398.7|2385.7|2397.84|2384.84|27
1623934260000|2021-06-17 12:51:00|2398.65|2385.65|2399.86|2386.86|2399.93|2386.93|2398.55|2385.55|28
1623934270000|2021-06-17 12:51:10|2399.87|2386.87|2400.34|2387.34|2400.45|2387.45|2399.87|2386.87|26
1623934280000|2021-06-17 12:51:20|2400.3|2387.3|2399.62|2386.62|2400.33|2387.33|2399.3|2386.3|30
1623934290000|2021-06-17 12:51:30|2399.63|2386.63|2399.97|2386.97|2400.68|2387.68|2399.63|2386.63|33
1623934300000|2021-06-17 12:51:40|2399.96|2386.96|2399.95|2386.95|2400.03|2387.03|2399.39|2386.39|24
1623934310000|2021-06-17 12:51:50|2399.82|2386.82|2400.27|2387.27|2400.58|2387.58|2398.9|2385.9|31
1623934320000|2021-06-17 12:52:00|2400.26|2387.26|2400.03|2387.03|2400.26|2387.26|2399.59|2386.59|28
1623934330000|2021-06-17 12:52:10|2399.98|2386.98|2400.08|2387.08|2400.29|2387.29|2399.98|2386.98|26
1623934340000|2021-06-17 12:52:20|2400.1|2387.1|2399.53|2386.53|2400.1|2387.1|2399.53|2386.53|26
1623934350000|2021-06-17 12:52:30|2399.52|2386.52|2399.52|2386.52|2399.64|2386.64|2399.47|2386.47|21
1623934360000|2021-06-17 12:52:40|2399.58|2386.58|2400.45|2387.45|2400.49|2387.49|2399.54|2386.54|32
1623934370000|2021-06-17 12:52:50|2400.44|2387.44|2401.1|2388.1|2401.1|2388.1|2399.64|2386.64|23
1623934380000|2021-06-17 12:53:00|2401.03|2388.03|2399.66|2386.66|2401.2|2388.2|2399.66|2386.66|35
1623934390000|2021-06-17 12:53:10|2399.65|2386.65|2399.74|2386.74|2400.48|2387.48|2399.42|2386.42|30
1623934400000|2021-06-17 12:53:20|2399.69|2386.69|2399.95|2386.95|2400.53|2387.53|2399.69|2386.69|33
1623934410000|2021-06-17 12:53:30|2399.88|2386.88|2399.95|2386.95|2400.37|2387.37|2399.86|2386.86|32
1623934420000|2021-06-17 12:53:40|2399.96|2386.96|2400.46|2387.46|2400.46|2387.46|2399.96|2386.96|30
1623934430000|2021-06-17 12:53:50|2400.4|2387.4|2400.58|2387.58|2400.59|2387.59|2399.03|2386.03|34
1623934440000|2021-06-17 12:54:00|2400.54|2387.54|2400.62|2387.62|2400.97|2387.97|2400.35|2387.35|34
1623934450000|2021-06-17 12:54:10|2400.6|2387.6|2400.29|2387.29|2400.97|2387.97|2400.29|2387.29|35
1623934460000|2021-06-17 12:54:20|2400.34|2387.34|2400.4|2387.4|2400.8|2387.8|2400.14|2387.14|30
1623934470000|2021-06-17 12:54:30|2400.48|2387.48|2399.15|2386.15|2400.53|2387.53|2398.26|2385.26|28
1623934480000|2021-06-17 12:54:40|2397.78|2384.78|2397.68|2384.68|2397.78|2384.78|2397.35|2384.35|15
1623934490000|2021-06-17 12:54:50|2397.74|2384.74|2397.71|2384.71|2397.74|2384.74|2397.15|2384.15|20
1623934500000|2021-06-17 12:55:00|2397.69|2384.69|2396.35|2383.35|2398|2385|2396.13|2383.13|36
1623934510000|2021-06-17 12:55:10|2396.23|2383.23|2396.26|2383.26|2396.42|2383.42|2395.6|2382.6|28
1623934520000|2021-06-17 12:55:20|2396.27|2383.27|2396.67|2383.67|2396.7|2383.7|2396.13|2383.13|33
1623934530000|2021-06-17 12:55:30|2396.87|2383.87|2396.39|2383.39|2397.01|2384.01|2396.39|2383.39|32
1623934540000|2021-06-17 12:55:40|2396.43|2383.43|2396.61|2383.61|2396.64|2383.64|2396.39|2383.39|36
1623934550000|2021-06-17 12:55:50|2396.64|2383.64|2396.7|2383.7|2396.77|2383.77|2396.55|2383.55|20
1623934560000|2021-06-17 12:56:00|2396.71|2383.71|2396.59|2383.59|2396.74|2383.74|2396.57|2383.57|14
1623934570000|2021-06-17 12:56:10|2396.6|2383.6|2396.46|2383.46|2396.67|2383.67|2396.37|2383.37|17
1623934580000|2021-06-17 12:56:20|2396.39|2383.39|2395.8|2382.8|2396.39|2383.39|2395.75|2382.75|10
1623934590000|2021-06-17 12:56:30|2395.84|2382.84|2395.35|2382.35|2395.84|2382.84|2395.35|2382.35|13
1623934600000|2021-06-17 12:56:40|2395.01|2382.01|2395.11|2382.11|2395.43|2382.43|2394.75|2381.75|32
1623934610000|2021-06-17 12:56:50|2395.19|2382.19|2395.44|2382.44|2395.45|2382.45|2394.94|2381.94|24
1623934620000|2021-06-17 12:57:00|2395.39|2382.39|2395.79|2382.79|2395.88|2382.88|2395.3|2382.3|20
1623934630000|2021-06-17 12:57:10|2395.78|2382.78|2394.95|2381.95|2395.78|2382.78|2394.91|2381.91|23
1623934640000|2021-06-17 12:57:20|2394.91|2381.91|2394.23|2381.23|2394.91|2381.91|2394.01|2381.01|23
1623934650000|2021-06-17 12:57:30|2394.19|2381.19|2393.73|2380.73|2394.19|2381.19|2393.63|2380.63|31
1623934660000|2021-06-17 12:57:40|2393.69|2380.69|2393.91|2380.91|2394.03|2381.03|2393.56|2380.56|31
1623934670000|2021-06-17 12:57:50|2393.9|2380.9|2393.61|2380.61|2393.9|2380.9|2393.61|2380.61|32
1623934680000|2021-06-17 12:58:00|2393.62|2380.62|2392.77|2379.77|2393.62|2380.62|2392.35|2379.35|17
1623934690000|2021-06-17 12:58:10|2392.72|2379.72|2392.91|2379.91|2393.01|2380.01|2392.71|2379.71|19
1623934700000|2021-06-17 12:58:20|2392.94|2379.94|2393.39|2380.39|2393.48|2380.48|2392.94|2379.94|13
1623934710000|2021-06-17 12:58:30|2393.72|2380.72|2394|2381|2394.27|2381.27|2393.72|2380.72|29
1623934720000|2021-06-17 12:58:40|2393.54|2380.54|2393.63|2380.63|2393.84|2380.84|2393.09|2380.09|25
1623934730000|2021-06-17 12:58:50|2393.72|2380.72|2393.42|2380.42|2393.81|2380.81|2393.4|2380.4|28
1623934740000|2021-06-17 12:59:00|2393.1|2380.1|2392.79|2379.79|2393.1|2380.1|2392.39|2379.39|20
1623934750000|2021-06-17 12:59:10|2392.85|2379.85|2392.6|2379.6|2392.85|2379.85|2392.32|2379.32|20
1623934760000|2021-06-17 12:59:20|2392.61|2379.61|2393.48|2380.48|2393.53|2380.53|2392.6|2379.6|25
1623934770000|2021-06-17 12:59:30|2393.51|2380.51|2393.51|2380.51|2393.58|2380.58|2393.42|2380.42|28
1623934780000|2021-06-17 12:59:40|2393.46|2380.46|2394.43|2381.43|2394.53|2381.53|2393.45|2380.45|31
1623934790000|2021-06-17 12:59:50|2394.55|2381.55|2395.9|2382.9|2395.94|2382.94|2394.55|2381.55|27
1623934800000|2021-06-17 13:00:00|2395.95|2382.95|2396.66|2383.66|2396.68|2383.68|2395.95|2382.95|28
1623934810000|2021-06-17 13:00:10|2396.41|2383.41|2397.35|2384.35|2397.45|2384.45|2396.41|2383.41|31
1623934820000|2021-06-17 13:00:20|2397.37|2384.37|2398.53|2385.53|2398.56|2385.56|2397.15|2384.15|30
1623934830000|2021-06-17 13:00:30|2398.84|2385.84|2399.28|2386.28|2399.49|2386.49|2398.84|2385.84|34
1623934840000|2021-06-17 13:00:40|2399.2|2386.2|2400.09|2387.09|2400.09|2387.09|2399.16|2386.16|36
1623934850000|2021-06-17 13:00:50|2400.08|2387.08|2400.3|2387.3|2400.3|2387.3|2399.88|2386.88|35
1623934860000|2021-06-17 13:01:00|2400.28|2387.28|2398.85|2385.85|2400.3|2387.3|2398.85|2385.85|25
1623934870000|2021-06-17 13:01:10|2398.83|2385.83|2397.56|2384.56|2398.83|2385.83|2397.27|2384.27|22
1623934880000|2021-06-17 13:01:20|2397.63|2384.63|2395.45|2382.45|2397.63|2384.63|2395.45|2382.45|28
1623934890000|2021-06-17 13:01:30|2395.16|2382.16|2394.89|2381.89|2395.23|2382.23|2394.67|2381.67|28
1623934900000|2021-06-17 13:01:40|2394.46|2381.46|2394.51|2381.51|2394.77|2381.77|2394.27|2381.27|32
1623934910000|2021-06-17 13:01:50|2394.31|2381.31|2393.3|2380.3|2394.31|2381.31|2393.24|2380.24|30
1623934920000|2021-06-17 13:02:00|2393.43|2380.43|2393.83|2380.83|2394.4|2381.4|2393.32|2380.32|31
1623934930000|2021-06-17 13:02:10|2393.76|2380.76|2392.79|2379.79|2394.09|2381.09|2392.5|2379.5|27
1623934940000|2021-06-17 13:02:20|2392.81|2379.81|2392.5|2379.5|2392.81|2379.81|2391.76|2378.76|32
1623934950000|2021-06-17 13:02:30|2392.48|2379.48|2391.73|2378.73|2392.48|2379.48|2391.11|2378.11|27
1623934960000|2021-06-17 13:02:40|2391.8|2378.8|2392.12|2379.12|2392.24|2379.24|2391.8|2378.8|20
1623934970000|2021-06-17 13:02:50|2391.87|2378.87|2391.15|2378.15|2391.88|2378.88|2391.15|2378.15|24
1623934980000|2021-06-17 13:03:00|2391.17|2378.17|2392.33|2379.33|2392.33|2379.33|2391.17|2378.17|30
1623934990000|2021-06-17 13:03:10|2392.37|2379.37|2393.49|2380.49|2393.58|2380.58|2392.36|2379.36|36
1623935000000|2021-06-17 13:03:20|2393.43|2380.43|2393.72|2380.72|2394.53|2381.53|2393.42|2380.42|31
1623935010000|2021-06-17 13:03:30|2393.66|2380.66|2392.05|2379.05|2393.66|2380.66|2391.54|2378.54|33
1623935020000|2021-06-17 13:03:40|2391.99|2378.99|2392.27|2379.27|2392.47|2379.47|2391.99|2378.99|33
1623935030000|2021-06-17 13:03:50|2392.33|2379.33|2394.87|2381.87|2394.92|2381.92|2392.29|2379.29|35
1623935040000|2021-06-17 13:04:00|2394.86|2381.86|2395.84|2382.84|2396.24|2383.24|2394.85|2381.85|37
1623935050000|2021-06-17 13:04:10|2395.82|2382.82|2395.08|2382.08|2395.85|2382.85|2395.08|2382.08|35
1623935060000|2021-06-17 13:04:20|2395|2382|2394.46|2381.46|2395.23|2382.23|2394.44|2381.44|28
1623935070000|2021-06-17 13:04:30|2394.39|2381.39|2394.51|2381.51|2394.52|2381.52|2394.39|2381.39|12
1623935080000|2021-06-17 13:04:40|2394.52|2381.52|2394.46|2381.46|2394.74|2381.74|2394.46|2381.46|20
1623935090000|2021-06-17 13:04:50|2394.04|2381.04|2394.69|2381.69|2394.69|2381.69|2393.85|2380.85|37
1623935100000|2021-06-17 13:05:00|2394.68|2381.68|2394.21|2381.21|2394.9|2381.9|2394.21|2381.21|12
1623935110000|2021-06-17 13:05:10|2394.3|2381.3|2394.21|2381.21|2394.3|2381.3|2393.43|2380.43|31
1623935120000|2021-06-17 13:05:20|2394.11|2381.11|2394.64|2381.64|2394.77|2381.77|2394.09|2381.09|36
1623935130000|2021-06-17 13:05:30|2394.09|2381.09|2393.56|2380.56|2394.09|2381.09|2393.46|2380.46|19
1623935140000|2021-06-17 13:05:40|2393.6|2380.6|2393.3|2380.3|2393.6|2380.6|2393.19|2380.19|34
1623935150000|2021-06-17 13:05:50|2393.32|2380.32|2393.17|2380.17|2393.65|2380.65|2393.12|2380.12|35
1623935160000|2021-06-17 13:06:00|2393.13|2380.13|2393.29|2380.29|2393.58|2380.58|2393.13|2380.13|36
1623935170000|2021-06-17 13:06:10|2393.26|2380.26|2392.8|2379.8|2393.38|2380.38|2392.8|2379.8|25
1623935180000|2021-06-17 13:06:20|2392.69|2379.69|2392.09|2379.09|2392.93|2379.93|2392.09|2379.09|32
1623935190000|2021-06-17 13:06:30|2392.11|2379.11|2391.61|2378.61|2392.42|2379.42|2391.56|2378.56|33
1623935200000|2021-06-17 13:06:40|2391.6|2378.6|2391.33|2378.33|2391.6|2378.6|2391.17|2378.17|27
1623935210000|2021-06-17 13:06:50|2391.32|2378.32|2391.74|2378.74|2392.16|2379.16|2391.14|2378.14|23
1623935220000|2021-06-17 13:07:00|2391.64|2378.64|2392.79|2379.79|2393.06|2380.06|2391.34|2378.34|30
1623935230000|2021-06-17 13:07:10|2392.8|2379.8|2393.3|2380.3|2393.33|2380.33|2392.8|2379.8|34
1623935240000|2021-06-17 13:07:20|2393.28|2380.28|2393.04|2380.04|2393.47|2380.47|2393.04|2380.04|33
1623935250000|2021-06-17 13:07:30|2392.95|2379.95|2393.43|2380.43|2393.49|2380.49|2392.89|2379.89|28
1623935260000|2021-06-17 13:07:40|2393.48|2380.48|2394.19|2381.19|2394.33|2381.33|2393.48|2380.48|29
1623935270000|2021-06-17 13:07:50|2394.21|2381.21|2394.09|2381.09|2394.29|2381.29|2393.86|2380.86|32
1623935280000|2021-06-17 13:08:00|2393.97|2380.97|2393.99|2380.99|2394.04|2381.04|2393.83|2380.83|28
1623935290000|2021-06-17 13:08:10|2394.02|2381.02|2393.48|2380.48|2394.07|2381.07|2393.48|2380.48|25
1623935300000|2021-06-17 13:08:20|2393.46|2380.46|2392.89|2379.89|2393.46|2380.46|2392.88|2379.88|32
1623935310000|2021-06-17 13:08:30|2392.92|2379.92|2393.23|2380.23|2393.33|2380.33|2392.87|2379.87|28
1623935320000|2021-06-17 13:08:40|2393.2|2380.2|2393.07|2380.07|2393.2|2380.2|2393|2380|30
1623935330000|2021-06-17 13:08:50|2393.12|2380.12|2392.65|2379.65|2393.14|2380.14|2392.33|2379.33|34
1623935340000|2021-06-17 13:09:00|2392.51|2379.51|2393.38|2380.38|2393.46|2380.46|2392.51|2379.51|33
1623935350000|2021-06-17 13:09:10|2393.4|2380.4|2392.77|2379.77|2393.4|2380.4|2392.67|2379.67|26
1623935360000|2021-06-17 13:09:20|2392.68|2379.68|2392.86|2379.86|2392.94|2379.94|2392.68|2379.68|28
1623935370000|2021-06-17 13:09:30|2392.89|2379.89|2393.01|2380.01|2393.01|2380.01|2392.86|2379.86|30
1623935380000|2021-06-17 13:09:40|2393.02|2380.02|2392.23|2379.23|2393.02|2380.02|2391.97|2378.97|33
1623935390000|2021-06-17 13:09:50|2392.41|2379.41|2391.39|2378.39|2392.5|2379.5|2391.26|2378.26|32
1623935400000|2021-06-17 13:10:00|2391.35|2378.35|2390.63|2377.63|2391.42|2378.42|2390.52|2377.52|26
1623935410000|2021-06-17 13:10:10|2390.64|2377.64|2390.04|2377.04|2390.64|2377.64|2389.92|2376.92|33
1623935420000|2021-06-17 13:10:20|2389.96|2376.96|2388.59|2375.59|2390.02|2377.02|2388.53|2375.53|34
1623935430000|2021-06-17 13:10:30|2388.42|2375.42|2384.29|2371.29|2388.47|2375.47|2384.11|2371.11|37
1623935440000|2021-06-17 13:10:40|2384.22|2371.22|2386.6|2373.6|2386.6|2373.6|2384.22|2371.22|39
1623935450000|2021-06-17 13:10:50|2386.79|2373.79|2386.74|2373.74|2386.8|2373.8|2386.15|2373.15|38
1623935460000|2021-06-17 13:11:00|2386.78|2373.78|2387.66|2374.66|2388.02|2375.02|2386.69|2373.69|38
1623935470000|2021-06-17 13:11:10|2387.74|2374.74|2386.54|2373.54|2387.75|2374.75|2386.5|2373.5|33
1623935480000|2021-06-17 13:11:20|2386.5|2373.5|2385.8|2372.8|2386.55|2373.55|2385.73|2372.73|34
1623935490000|2021-06-17 13:11:30|2385.46|2372.46|2384.93|2371.93|2385.83|2372.83|2384.53|2371.53|29
1623935500000|2021-06-17 13:11:40|2384.91|2371.91|2385.21|2372.21|2385.32|2372.32|2384.89|2371.89|33
1623935510000|2021-06-17 13:11:50|2385.22|2372.22|2385.91|2372.91|2386.15|2373.15|2385.19|2372.19|25
1623935520000|2021-06-17 13:12:00|2385.98|2372.98|2387.3|2374.3|2387.3|2374.3|2385.82|2372.82|34
1623935530000|2021-06-17 13:12:10|2387.12|2374.12|2387.66|2374.66|2387.67|2374.67|2386.98|2373.98|24
1623935540000|2021-06-17 13:12:20|2387.64|2374.64|2387.68|2374.68|2387.83|2374.83|2387.44|2374.44|29
1623935550000|2021-06-17 13:12:30|2387.61|2374.61|2387.74|2374.74|2387.81|2374.81|2387.61|2374.61|18
1623935560000|2021-06-17 13:12:40|2387.71|2374.71|2387.74|2374.74|2387.77|2374.77|2387.64|2374.64|22
1623935570000|2021-06-17 13:12:50|2387.73|2374.73|2388.77|2375.77|2388.78|2375.78|2387.58|2374.58|35
1623935580000|2021-06-17 13:13:00|2388.78|2375.78|2388.57|2375.57|2389.03|2376.03|2388.57|2375.57|35
1623935590000|2021-06-17 13:13:10|2388.59|2375.59|2389|2376|2389.02|2376.02|2388.59|2375.59|26
1623935600000|2021-06-17 13:13:20|2389.03|2376.03|2389.16|2376.16|2389.19|2376.19|2388.96|2375.96|34
1623935610000|2021-06-17 13:13:30|2389.18|2376.18|2389.18|2376.18|2389.24|2376.24|2389.05|2376.05|28
1623935620000|2021-06-17 13:13:40|2389.17|2376.17|2389.13|2376.13|2389.32|2376.32|2389.09|2376.09|29
1623935630000|2021-06-17 13:13:50|2389.12|2376.12|2389.06|2376.06|2389.21|2376.21|2388.95|2375.95|31
1623935640000|2021-06-17 13:14:00|2389.09|2376.09|2388.91|2375.91|2389.09|2376.09|2388.89|2375.89|27
1623935650000|2021-06-17 13:14:10|2388.9|2375.9|2389.05|2376.05|2389.14|2376.14|2388.87|2375.87|29
1623935660000|2021-06-17 13:14:20|2389.04|2376.04|2388.38|2375.38|2389.29|2376.29|2388.38|2375.38|25
1623935670000|2021-06-17 13:14:30|2388.36|2375.36|2388.97|2375.97|2388.97|2375.97|2388.33|2375.33|34
1623935680000|2021-06-17 13:14:40|2389.01|2376.01|2389.13|2376.13|2389.17|2376.17|2389|2376|31
1623935690000|2021-06-17 13:14:50|2389.08|2376.08|2388.96|2375.96|2389.17|2376.17|2388.91|2375.91|32
1623935700000|2021-06-17 13:15:00|2388.93|2375.93|2388.07|2375.07|2389.32|2376.32|2388.05|2375.05|29
1623935710000|2021-06-17 13:15:10|2388.11|2375.11|2387.68|2374.68|2388.11|2375.11|2387.66|2374.66|28
1623935720000|2021-06-17 13:15:20|2387.69|2374.69|2386.66|2373.66|2387.7|2374.7|2386.3|2373.3|30
1623935730000|2021-06-17 13:15:30|2386.55|2373.55|2385.08|2372.08|2386.55|2373.55|2384.82|2371.82|26
1623935740000|2021-06-17 13:15:40|2385.07|2372.07|2385.04|2372.04|2385.12|2372.12|2384.47|2371.47|35
1623935750000|2021-06-17 13:15:50|2385.01|2372.01|2383.46|2370.46|2385.05|2372.05|2383.46|2370.46|33
1623935760000|2021-06-17 13:16:00|2383.56|2370.56|2385.07|2372.07|2385.12|2372.12|2383.5|2370.5|30
1623935770000|2021-06-17 13:16:10|2385.14|2372.14|2384.87|2371.87|2385.17|2372.17|2384.76|2371.76|33
1623935780000|2021-06-17 13:16:20|2384.88|2371.88|2384.87|2371.87|2384.93|2371.93|2384.77|2371.77|26
1623935790000|2021-06-17 13:16:30|2384.66|2371.66|2384.5|2371.5|2384.77|2371.77|2384.5|2371.5|27
1623935800000|2021-06-17 13:16:40|2384.34|2371.34|2383.55|2370.55|2384.34|2371.34|2383.52|2370.52|24
1623935810000|2021-06-17 13:16:50|2383.56|2370.56|2381.94|2368.94|2383.56|2370.56|2381.94|2368.94|31
1623935820000|2021-06-17 13:17:00|2381.98|2368.98|2381.26|2368.26|2382.04|2369.04|2381.09|2368.09|27
1623935830000|2021-06-17 13:17:10|2380.99|2367.99|2380.84|2367.84|2381.19|2368.19|2380.7|2367.7|34
1623935840000|2021-06-17 13:17:20|2380.88|2367.88|2382.32|2369.32|2382.32|2369.32|2380.64|2367.64|36
1623935850000|2021-06-17 13:17:30|2382.37|2369.37|2383.07|2370.07|2383.08|2370.08|2382.18|2369.18|35
1623935860000|2021-06-17 13:17:40|2383.14|2370.14|2382.88|2369.88|2383.46|2370.46|2382.88|2369.88|34
1623935870000|2021-06-17 13:17:50|2382.73|2369.73|2381.97|2368.97|2382.73|2369.73|2381.91|2368.91|34
1623935880000|2021-06-17 13:18:00|2381.99|2368.99|2382.34|2369.34|2383.02|2370.02|2381.93|2368.93|38
1623935890000|2021-06-17 13:18:10|2382.37|2369.37|2382.46|2369.46|2382.54|2369.54|2381.93|2368.93|30
1623935900000|2021-06-17 13:18:20|2382.58|2369.58|2383.51|2370.51|2383.51|2370.51|2382.58|2369.58|25
1623935910000|2021-06-17 13:18:30|2383.49|2370.49|2382.81|2369.81|2383.51|2370.51|2382.68|2369.68|27
1623935920000|2021-06-17 13:18:40|2382.76|2369.76|2382.96|2369.96|2383|2370|2382.71|2369.71|35
1623935930000|2021-06-17 13:18:50|2383|2370|2383.01|2370.01|2383.21|2370.21|2383|2370|22
1623935940000|2021-06-17 13:19:00|2382.91|2369.91|2383.1|2370.1|2383.1|2370.1|2382.67|2369.67|25
1623935950000|2021-06-17 13:19:10|2383.11|2370.11|2383.88|2370.88|2383.89|2370.89|2383.11|2370.11|31
1623935960000|2021-06-17 13:19:20|2383.85|2370.85|2385.25|2372.25|2385.25|2372.25|2383.85|2370.85|33
1623935970000|2021-06-17 13:19:30|2385.26|2372.26|2385.53|2372.53|2385.61|2372.61|2385.16|2372.16|26
1623935980000|2021-06-17 13:19:40|2386.04|2373.04|2386.24|2373.24|2386.4|2373.4|2386.02|2373.02|33
1623935990000|2021-06-17 13:19:50|2386.23|2373.23|2384.37|2371.37|2386.26|2373.26|2384.17|2371.17|33
1623936000000|2021-06-17 13:20:00|2384.38|2371.38|2385.07|2372.07|2385.16|2372.16|2384.04|2371.04|30
1623936010000|2021-06-17 13:20:10|2385.05|2372.05|2386.07|2373.07|2386.19|2373.19|2385.05|2372.05|29
1623936020000|2021-06-17 13:20:20|2386.05|2373.05|2386.1|2373.1|2386.19|2373.19|2385.93|2372.93|31
1623936030000|2021-06-17 13:20:30|2386.16|2373.16|2386.17|2373.17|2386.26|2373.26|2386.14|2373.14|15
1623936040000|2021-06-17 13:20:40|2386.16|2373.16|2386.04|2373.04|2386.16|2373.16|2385.74|2372.74|19
1623936050000|2021-06-17 13:20:50|2386.05|2373.05|2384.34|2371.34|2386.05|2373.05|2384.15|2371.15|30
1623936060000|2021-06-17 13:21:00|2384.35|2371.35|2384.7|2371.7|2384.73|2371.73|2384.22|2371.22|33
1623936070000|2021-06-17 13:21:10|2384.57|2371.57|2382.89|2369.89|2384.82|2371.82|2382.87|2369.87|22
1623936080000|2021-06-17 13:21:20|2382.9|2369.9|2382.92|2369.92|2383.21|2370.21|2382.88|2369.88|33
1623936090000|2021-06-17 13:21:30|2382.89|2369.89|2381.54|2368.54|2382.89|2369.89|2381.45|2368.45|34
1623936100000|2021-06-17 13:21:40|2381.36|2368.36|2379.6|2366.6|2381.45|2368.45|2379.6|2366.6|38
1623936110000|2021-06-17 13:21:50|2379.59|2366.59|2380.37|2367.37|2380.48|2367.48|2378.56|2365.56|38
1623936120000|2021-06-17 13:22:00|2380.24|2367.24|2380.5|2367.5|2381.06|2368.06|2380.21|2367.21|34
1623936130000|2021-06-17 13:22:10|2380.48|2367.48|2380.7|2367.7|2380.91|2367.91|2380.46|2367.46|31
1623936140000|2021-06-17 13:22:20|2380.69|2367.69|2381.56|2368.56|2381.83|2368.83|2380.64|2367.64|33
1623936150000|2021-06-17 13:22:30|2381.5|2368.5|2381.67|2368.67|2381.67|2368.67|2381.3|2368.3|29
1623936160000|2021-06-17 13:22:40|2381.5|2368.5|2381.07|2368.07|2381.5|2368.5|2380.89|2367.89|23
1623936170000|2021-06-17 13:22:50|2381.02|2368.02|2382.38|2369.38|2382.38|2369.38|2380.75|2367.75|31
1623936180000|2021-06-17 13:23:00|2382.39|2369.39|2382.56|2369.56|2382.58|2369.58|2382.33|2369.33|22
1623936190000|2021-06-17 13:23:10|2382.59|2369.59|2382.36|2369.36|2382.59|2369.59|2381.99|2368.99|30
1623936200000|2021-06-17 13:23:20|2382.42|2369.42|2382.18|2369.18|2382.78|2369.78|2382.18|2369.18|34
1623936210000|2021-06-17 13:23:30|2382.16|2369.16|2382.09|2369.09|2382.16|2369.16|2381.89|2368.89|18
1623936220000|2021-06-17 13:23:40|2382.1|2369.1|2381.97|2368.97|2382.1|2369.1|2381.82|2368.82|20
1623936230000|2021-06-17 13:23:50|2382.02|2369.02|2383.25|2370.25|2383.46|2370.46|2381.99|2368.99|22
1623936240000|2021-06-17 13:24:00|2383.4|2370.4|2384.58|2371.58|2384.58|2371.58|2383.4|2370.4|22
1623936250000|2021-06-17 13:24:10|2384.61|2371.61|2384.77|2371.77|2384.8|2371.8|2384.58|2371.58|19
1623936260000|2021-06-17 13:24:20|2384.75|2371.75|2384.93|2371.93|2384.93|2371.93|2384.75|2371.75|13
1623936270000|2021-06-17 13:24:30|2384.91|2371.91|2385.36|2372.36|2385.36|2372.36|2384.91|2371.91|12
1623936280000|2021-06-17 13:24:40|2385.38|2372.38|2386.16|2373.16|2386.21|2373.21|2385.35|2372.35|13
1623936290000|2021-06-17 13:24:50|2386.18|2373.18|2384.8|2371.8|2386.18|2373.18|2384.7|2371.7|24
1623936300000|2021-06-17 13:25:00|2384.87|2371.87|2385.84|2372.84|2385.93|2372.93|2384.87|2371.87|18
1623936310000|2021-06-17 13:25:10|2385.82|2372.82|2386.32|2373.32|2386.39|2373.39|2385.79|2372.79|25
1623936320000|2021-06-17 13:25:20|2386.39|2373.39|2386.44|2373.44|2386.67|2373.67|2386.39|2373.39|24
1623936330000|2021-06-17 13:25:30|2386.18|2373.18|2385.6|2372.6|2386.18|2373.18|2385.45|2372.45|23
1623936340000|2021-06-17 13:25:40|2385.56|2372.56|2385.34|2372.34|2385.56|2372.56|2385.33|2372.33|17
1623936350000|2021-06-17 13:25:50|2385.33|2372.33|2384.25|2371.25|2385.33|2372.33|2384.19|2371.19|24
1623936360000|2021-06-17 13:26:00|2384.26|2371.26|2384.4|2371.4|2384.45|2371.45|2384.19|2371.19|24
1623936370000|2021-06-17 13:26:10|2384.41|2371.41|2383.72|2370.72|2384.41|2371.41|2383.72|2370.72|18
1623936380000|2021-06-17 13:26:20|2383.74|2370.74|2382.76|2369.76|2383.74|2370.74|2382.39|2369.39|27
1623936390000|2021-06-17 13:26:30|2382.69|2369.69|2382.81|2369.81|2382.83|2369.83|2382.54|2369.54|25
1623936400000|2021-06-17 13:26:40|2382.79|2369.79|2382.24|2369.24|2382.79|2369.79|2381.9|2368.9|24
1623936410000|2021-06-17 13:26:50|2382.26|2369.26|2382.4|2369.4|2382.42|2369.42|2382.04|2369.04|25
1623936420000|2021-06-17 13:27:00|2382.41|2369.41|2384.3|2371.3|2384.46|2371.46|2382.41|2369.41|28
1623936430000|2021-06-17 13:27:10|2384.28|2371.28|2385.3|2372.3|2385.33|2372.33|2384.03|2371.03|23
1623936440000|2021-06-17 13:27:20|2385.29|2372.29|2385.73|2372.73|2385.73|2372.73|2384.9|2371.9|21
1623936450000|2021-06-17 13:27:30|2385.76|2372.76|2385.74|2372.74|2386.36|2373.36|2385.73|2372.73|25
1623936460000|2021-06-17 13:27:40|2385.69|2372.69|2385.03|2372.03|2385.71|2372.71|2384.75|2371.75|24
1623936470000|2021-06-17 13:27:50|2385.04|2372.04|2384.87|2371.87|2385.04|2372.04|2384.86|2371.86|23
1623936480000|2021-06-17 13:28:00|2384.89|2371.89|2385.28|2372.28|2385.28|2372.28|2384.89|2371.89|23
1623936490000|2021-06-17 13:28:10|2385.31|2372.31|2384.78|2371.78|2385.48|2372.48|2384.63|2371.63|24
1623936500000|2021-06-17 13:28:20|2384.77|2371.77|2383.67|2370.67|2384.78|2371.78|2383.48|2370.48|22
1623936510000|2021-06-17 13:28:30|2383.82|2370.82|2383.82|2370.82|2383.86|2370.86|2383.67|2370.67|19
1623936520000|2021-06-17 13:28:40|2383.84|2370.84|2383.98|2370.98|2384|2371|2383.62|2370.62|20
1623936530000|2021-06-17 13:28:50|2383.91|2370.91|2384.51|2371.51|2384.57|2371.57|2383.77|2370.77|28
1623936540000|2021-06-17 13:29:00|2384.8|2371.8|2385.29|2372.29|2385.35|2372.35|2384.74|2371.74|27
1623936550000|2021-06-17 13:29:10|2385.35|2372.35|2385.33|2372.33|2385.36|2372.36|2385.27|2372.27|23
1623936560000|2021-06-17 13:29:20|2385.34|2372.34|2385.99|2372.99|2386.03|2373.03|2385.33|2372.33|18
1623936570000|2021-06-17 13:29:30|2385.98|2372.98|2386.74|2373.74|2386.74|2373.74|2385.85|2372.85|18
1623936580000|2021-06-17 13:29:40|2386.48|2373.48|2386.51|2373.51|2386.56|2373.56|2386.24|2373.24|27
1623936590000|2021-06-17 13:29:50|2386.65|2373.65|2386.8|2373.8|2387.02|2374.02|2386.65|2373.65|26
1623936600000|2021-06-17 13:30:00|2386.82|2373.82|2386.9|2373.9|2386.9|2373.9|2386.24|2373.24|25
1623936610000|2021-06-17 13:30:10|2386.95|2373.95|2388.45|2375.45|2388.45|2375.45|2386.88|2373.88|25
1623936620000|2021-06-17 13:30:20|2388.06|2375.06|2387.97|2374.97|2388.15|2375.15|2387.26|2374.26|27
1623936630000|2021-06-17 13:30:30|2387.98|2374.98|2387.31|2374.31|2387.98|2374.98|2386.76|2373.76|23
1623936640000|2021-06-17 13:30:40|2387.27|2374.27|2387.34|2374.34|2387.46|2374.46|2387.08|2374.08|27
1623936650000|2021-06-17 13:30:50|2387.42|2374.42|2387.33|2374.33|2387.62|2374.62|2387.23|2374.23|25
1623936660000|2021-06-17 13:31:00|2387.32|2374.32|2388.62|2375.62|2388.74|2375.74|2387.32|2374.32|21
1623936670000|2021-06-17 13:31:10|2388.66|2375.66|2389.19|2376.19|2389.22|2376.22|2388.58|2375.58|21
1623936680000|2021-06-17 13:31:20|2389.21|2376.21|2390.12|2377.12|2390.12|2377.12|2389.14|2376.14|24
1623936690000|2021-06-17 13:31:30|2389.83|2376.83|2389.37|2376.37|2390.05|2377.05|2389.21|2376.21|25
1623936700000|2021-06-17 13:31:40|2389.4|2376.4|2389.77|2376.77|2389.79|2376.79|2389.26|2376.26|23
1623936710000|2021-06-17 13:31:50|2389.5|2376.5|2389.73|2376.73|2389.73|2376.73|2389.5|2376.5|22
1623936720000|2021-06-17 13:32:00|2389.77|2376.77|2391.14|2378.14|2391.14|2378.14|2389.77|2376.77|23
1623936730000|2021-06-17 13:32:10|2391.1|2378.1|2391.66|2378.66|2391.7|2378.7|2391.1|2378.1|25
1623936740000|2021-06-17 13:32:20|2391.76|2378.76|2391.47|2378.47|2391.9|2378.9|2390.86|2377.86|27
1623936750000|2021-06-17 13:32:30|2391.46|2378.46|2392.48|2379.48|2392.61|2379.61|2391.46|2378.46|25
1623936760000|2021-06-17 13:32:40|2392.51|2379.51|2391.99|2378.99|2392.62|2379.62|2391.92|2378.92|29
1623936770000|2021-06-17 13:32:50|2392.02|2379.02|2391.23|2378.23|2392.02|2379.02|2391.23|2378.23|26
1623936780000|2021-06-17 13:33:00|2391.16|2378.16|2392.41|2379.41|2392.41|2379.41|2391.16|2378.16|25
1623936790000|2021-06-17 13:33:10|2392.42|2379.42|2393.8|2380.8|2393.8|2380.8|2392.41|2379.41|20
1623936800000|2021-06-17 13:33:20|2393.64|2380.64|2392.66|2379.66|2393.64|2380.64|2392.44|2379.44|23
1623936810000|2021-06-17 13:33:30|2392.59|2379.59|2392.78|2379.78|2392.78|2379.78|2392.09|2379.09|24
1623936820000|2021-06-17 13:33:40|2392.83|2379.83|2393.12|2380.12|2393.26|2380.26|2392.83|2379.83|27
1623936830000|2021-06-17 13:33:50|2393.19|2380.19|2393.8|2380.8|2393.8|2380.8|2393.14|2380.14|24
1623936840000|2021-06-17 13:34:00|2393.81|2380.81|2393.78|2380.78|2393.81|2380.81|2393.38|2380.38|26
1623936850000|2021-06-17 13:34:10|2393.66|2380.66|2393.77|2380.77|2393.84|2380.84|2393.56|2380.56|22
1623936860000|2021-06-17 13:34:20|2393.78|2380.78|2394.29|2381.29|2394.35|2381.35|2393.77|2380.77|27
1623936870000|2021-06-17 13:34:30|2394.27|2381.27|2395.01|2382.01|2395.17|2382.17|2394.15|2381.15|27
1623936880000|2021-06-17 13:34:40|2394.97|2381.97|2394.86|2381.86|2395.16|2382.16|2394.48|2381.48|26
1623936890000|2021-06-17 13:34:50|2394.88|2381.88|2394.93|2381.93|2395.04|2382.04|2394.75|2381.75|22
1623936900000|2021-06-17 13:35:00|2394.94|2381.94|2395.29|2382.29|2395.47|2382.47|2394.94|2381.94|19
1623936910000|2021-06-17 13:35:10|2395.3|2382.3|2394.64|2381.64|2395.31|2382.31|2394.64|2381.64|26
1623936920000|2021-06-17 13:35:20|2394.85|2381.85|2395.44|2382.44|2395.83|2382.83|2394.83|2381.83|26
1623936930000|2021-06-17 13:35:30|2395.47|2382.47|2394.65|2381.65|2395.66|2382.66|2394.58|2381.58|25
1623936940000|2021-06-17 13:35:40|2394.57|2381.57|2393.88|2380.88|2394.89|2381.89|2393.86|2380.86|23
1623936950000|2021-06-17 13:35:50|2393.87|2380.87|2393.57|2380.57|2393.93|2380.93|2393.57|2380.57|18
1623936960000|2021-06-17 13:36:00|2393.58|2380.58|2393.97|2380.97|2393.97|2380.97|2393.52|2380.52|19
1623936970000|2021-06-17 13:36:10|2393.95|2380.95|2393.79|2380.79|2393.95|2380.95|2393.38|2380.38|27
1623936980000|2021-06-17 13:36:20|2393.68|2380.68|2393.23|2380.23|2393.68|2380.68|2392.87|2379.87|18
1623936990000|2021-06-17 13:36:30|2393.34|2380.34|2394.4|2381.4|2394.45|2381.45|2393.32|2380.32|22
1623937000000|2021-06-17 13:36:40|2394.31|2381.31|2393.66|2380.66|2394.31|2381.31|2393.59|2380.59|24
1623937010000|2021-06-17 13:36:50|2393.69|2380.69|2393.85|2380.85|2394.01|2381.01|2393.6|2380.6|24
1623937020000|2021-06-17 13:37:00|2393.88|2380.88|2395.07|2382.07|2395.09|2382.09|2393.88|2380.88|25
1623937030000|2021-06-17 13:37:10|2395.25|2382.25|2395.31|2382.31|2395.31|2382.31|2395|2382|22
1623937040000|2021-06-17 13:37:20|2395.29|2382.29|2394.76|2381.76|2395.44|2382.44|2394.75|2381.75|28
1623937050000|2021-06-17 13:37:30|2394.78|2381.78|2394.6|2381.6|2394.86|2381.86|2394.29|2381.29|25
1623937060000|2021-06-17 13:37:40|2394.31|2381.31|2394.3|2381.3|2394.44|2381.44|2394.1|2381.1|24
1623937070000|2021-06-17 13:37:50|2394.29|2381.29|2394.33|2381.33|2394.33|2381.33|2394.22|2381.22|16
1623937080000|2021-06-17 13:38:00|2394.28|2381.28|2395.34|2382.34|2395.36|2382.36|2394.28|2381.28|14
1623937090000|2021-06-17 13:38:10|2395.35|2382.35|2395.79|2382.79|2395.8|2382.8|2395.25|2382.25|18
1623937100000|2021-06-17 13:38:20|2395.71|2382.71|2394.87|2381.87|2395.71|2382.71|2394.69|2381.69|28
1623937110000|2021-06-17 13:38:30|2394.91|2381.91|2394.73|2381.73|2394.92|2381.92|2394.36|2381.36|25
1623937120000|2021-06-17 13:38:40|2394.69|2381.69|2394.48|2381.48|2394.69|2381.69|2394.38|2381.38|23
1623937130000|2021-06-17 13:38:50|2394.45|2381.45|2394.65|2381.65|2394.78|2381.78|2394.31|2381.31|23
1623937140000|2021-06-17 13:39:00|2394.76|2381.76|2394.86|2381.86|2395.1|2382.1|2394.63|2381.63|23
1623937150000|2021-06-17 13:39:10|2394.73|2381.73|2394.39|2381.39|2395.19|2382.19|2394.3|2381.3|22
1623937160000|2021-06-17 13:39:20|2394.62|2381.62|2394.68|2381.68|2394.7|2381.7|2394.51|2381.51|22
1623937170000|2021-06-17 13:39:30|2394.67|2381.67|2395.4|2382.4|2395.4|2382.4|2394.63|2381.63|26
1623937180000|2021-06-17 13:39:40|2395.44|2382.44|2395.41|2382.41|2395.46|2382.46|2395.31|2382.31|22
1623937190000|2021-06-17 13:39:50|2395.46|2382.46|2395.44|2382.44|2395.99|2382.99|2395.42|2382.42|29
1623937200000|2021-06-17 13:40:00|2395.41|2382.41|2395.34|2382.34|2395.56|2382.56|2395.2|2382.2|27
1623937210000|2021-06-17 13:40:10|2395.41|2382.41|2395.43|2382.43|2395.51|2382.51|2395.39|2382.39|21
1623937220000|2021-06-17 13:40:20|2395.44|2382.44|2394.78|2381.78|2395.44|2382.44|2394.74|2381.74|22
1623937230000|2021-06-17 13:40:30|2394.75|2381.75|2394.18|2381.18|2394.87|2381.87|2393.99|2380.99|26
1623937240000|2021-06-17 13:40:40|2394.47|2381.47|2394.29|2381.29|2395.06|2382.06|2394.26|2381.26|23
1623937250000|2021-06-17 13:40:50|2394.3|2381.3|2394.4|2381.4|2394.41|2381.41|2394.21|2381.21|18
1623937260000|2021-06-17 13:41:00|2394.37|2381.37|2395.1|2382.1|2395.11|2382.11|2394.24|2381.24|17
1623937270000|2021-06-17 13:41:10|2395.05|2382.05|2394.17|2381.17|2395.05|2382.05|2394.17|2381.17|22
1623937280000|2021-06-17 13:41:20|2394.15|2381.15|2393.75|2380.75|2394.15|2381.15|2393.68|2380.68|17
1623937290000|2021-06-17 13:41:30|2393.68|2380.68|2393.25|2380.25|2393.81|2380.81|2393.25|2380.25|22
1623937300000|2021-06-17 13:41:40|2393.33|2380.33|2393.21|2380.21|2393.47|2380.47|2393.14|2380.14|20
1623937310000|2021-06-17 13:41:50|2393.19|2380.19|2391.83|2378.83|2393.28|2380.28|2391.83|2378.83|19
1623937320000|2021-06-17 13:42:00|2391.79|2378.79|2391.84|2378.84|2392.33|2379.33|2391.79|2378.79|21
1623937330000|2021-06-17 13:42:10|2391.83|2378.83|2392|2379|2392.25|2379.25|2391.83|2378.83|24
1623937340000|2021-06-17 13:42:20|2392.01|2379.01|2391.65|2378.65|2392.01|2379.01|2391.6|2378.6|24
1623937350000|2021-06-17 13:42:30|2391.71|2378.71|2392.06|2379.06|2392.08|2379.08|2391.7|2378.7|25
1623937360000|2021-06-17 13:42:40|2391.97|2378.97|2391.34|2378.34|2391.97|2378.97|2391.29|2378.29|19
1623937370000|2021-06-17 13:42:50|2391.32|2378.32|2390.36|2377.36|2391.34|2378.34|2390.36|2377.36|21
1623937380000|2021-06-17 13:43:00|2390.42|2377.42|2390.32|2377.32|2390.58|2377.58|2390.32|2377.32|22
1623937390000|2021-06-17 13:43:10|2390.3|2377.3|2390.78|2377.78|2390.81|2377.81|2389.93|2376.93|28
1623937400000|2021-06-17 13:43:20|2390.79|2377.79|2390.5|2377.5|2390.86|2377.86|2390.36|2377.36|27
1623937410000|2021-06-17 13:43:30|2390.43|2377.43|2390.16|2377.16|2390.46|2377.46|2390.02|2377.02|22
1623937420000|2021-06-17 13:43:40|2390.19|2377.19|2390.02|2377.02|2390.28|2377.28|2389.98|2376.98|24
1623937430000|2021-06-17 13:43:50|2390.14|2377.14|2389.8|2376.8|2390.14|2377.14|2389.8|2376.8|21
1623937440000|2021-06-17 13:44:00|2389.84|2376.84|2389.44|2376.44|2389.85|2376.85|2389.34|2376.34|19
1623937450000|2021-06-17 13:44:10|2389.39|2376.39|2390.29|2377.29|2390.29|2377.29|2389.39|2376.39|21
1623937460000|2021-06-17 13:44:20|2390.36|2377.36|2390.21|2377.21|2390.58|2377.58|2390.21|2377.21|19
1623937470000|2021-06-17 13:44:30|2390.26|2377.26|2390|2377|2390.3|2377.3|2390|2377|24
1623937480000|2021-06-17 13:44:40|2389.99|2376.99|2389.89|2376.89|2390.05|2377.05|2389.84|2376.84|26
1623937490000|2021-06-17 13:44:50|2389.9|2376.9|2388.9|2375.9|2389.9|2376.9|2388.9|2375.9|17
1623937500000|2021-06-17 13:45:00|2388.84|2375.84|2388.34|2375.34|2388.84|2375.84|2388.01|2375.01|21
1623937510000|2021-06-17 13:45:10|2388.14|2375.14|2387.89|2374.89|2388.27|2375.27|2387.89|2374.89|23
1623937520000|2021-06-17 13:45:20|2387.88|2374.88|2387.78|2374.78|2388.54|2375.54|2387.75|2374.75|24
1623937530000|2021-06-17 13:45:30|2387.92|2374.92|2387.84|2374.84|2387.97|2374.97|2387.71|2374.71|22
1623937540000|2021-06-17 13:45:40|2387.9|2374.9|2387.85|2374.85|2388.01|2375.01|2387.58|2374.58|25
1623937550000|2021-06-17 13:45:50|2387.89|2374.89|2388.48|2375.48|2388.48|2375.48|2387.86|2374.86|27
1623937560000|2021-06-17 13:46:00|2388.4|2375.4|2390.29|2377.29|2390.39|2377.39|2388.4|2375.4|24
1623937570000|2021-06-17 13:46:10|2390.28|2377.28|2390.88|2377.88|2390.88|2377.88|2390.17|2377.17|27
1623937580000|2021-06-17 13:46:20|2390.97|2377.97|2391.65|2378.65|2391.65|2378.65|2390.97|2377.97|26
1623937590000|2021-06-17 13:46:30|2391.61|2378.61|2391.32|2378.32|2391.75|2378.75|2391.05|2378.05|19
1623937600000|2021-06-17 13:46:40|2391.5|2378.5|2390.43|2377.43|2391.5|2378.5|2390.34|2377.34|25
1623937610000|2021-06-17 13:46:50|2390.4|2377.4|2390.33|2377.33|2390.5|2377.5|2390.15|2377.15|19
1623937620000|2021-06-17 13:47:00|2390.3|2377.3|2391.47|2378.47|2391.62|2378.62|2390.28|2377.28|22
1623937630000|2021-06-17 13:47:10|2391.52|2378.52|2391.49|2378.49|2391.73|2378.73|2391.44|2378.44|20
1623937640000|2021-06-17 13:47:20|2391.52|2378.52|2391.2|2378.2|2391.54|2378.54|2391.03|2378.03|14
1623937650000|2021-06-17 13:47:30|2391.21|2378.21|2391.21|2378.21|2391.38|2378.38|2391.1|2378.1|24
1623937660000|2021-06-17 13:47:40|2391.28|2378.28|2391.33|2378.33|2391.37|2378.37|2391.15|2378.15|23
1623937670000|2021-06-17 13:47:50|2391.25|2378.25|2391.27|2378.27|2391.4|2378.4|2391.18|2378.18|22
1623937680000|2021-06-17 13:48:00|2391.2|2378.2|2391.57|2378.57|2391.61|2378.61|2391.18|2378.18|22
1623937690000|2021-06-17 13:48:10|2391.52|2378.52|2392.65|2379.65|2392.74|2379.74|2391.46|2378.46|27
1623937700000|2021-06-17 13:48:20|2392.69|2379.69|2391.9|2378.9|2392.73|2379.73|2391.88|2378.88|22
1623937710000|2021-06-17 13:48:30|2391.91|2378.91|2391.48|2378.48|2392.05|2379.05|2391.35|2378.35|27
1623937720000|2021-06-17 13:48:40|2391.53|2378.53|2391.38|2378.38|2391.53|2378.53|2391.33|2378.33|23
1623937730000|2021-06-17 13:48:50|2391.39|2378.39|2390.76|2377.76|2391.5|2378.5|2390.76|2377.76|29
1623937740000|2021-06-17 13:49:00|2390.75|2377.75|2392.34|2379.34|2392.34|2379.34|2390.74|2377.74|26
1623937750000|2021-06-17 13:49:10|2392.4|2379.4|2392|2379|2392.7|2379.7|2391.99|2378.99|26
1623937760000|2021-06-17 13:49:20|2392.01|2379.01|2391.7|2378.7|2392.01|2379.01|2391.39|2378.39|21
1623937770000|2021-06-17 13:49:30|2391.9|2378.9|2391.99|2378.99|2392.01|2379.01|2391.58|2378.58|26
1623937780000|2021-06-17 13:49:40|2391.93|2378.93|2392.02|2379.02|2392.04|2379.04|2391.75|2378.75|24
1623937790000|2021-06-17 13:49:50|2392.04|2379.04|2392.55|2379.55|2392.55|2379.55|2391.93|2378.93|23
1623937800000|2021-06-17 13:50:00|2392.65|2379.65|2392.45|2379.45|2392.68|2379.68|2392.38|2379.38|25
1623937810000|2021-06-17 13:50:10|2392.44|2379.44|2392.67|2379.67|2392.67|2379.67|2392.15|2379.15|26
1623937820000|2021-06-17 13:50:20|2392.66|2379.66|2392.38|2379.38|2392.67|2379.67|2392.38|2379.38|22
1623937830000|2021-06-17 13:50:30|2392.43|2379.43|2392.59|2379.59|2392.59|2379.59|2392.26|2379.26|20
1623937840000|2021-06-17 13:50:40|2392.89|2379.89|2393.08|2380.08|2393.2|2380.2|2392.89|2379.89|26
1623937850000|2021-06-17 13:50:50|2393.11|2380.11|2391.92|2378.92|2393.11|2380.11|2391.89|2378.89|23
1623937860000|2021-06-17 13:51:00|2392.05|2379.05|2391.55|2378.55|2392.41|2379.41|2391.5|2378.5|24
1623937870000|2021-06-17 13:51:10|2391.62|2378.62|2391.31|2378.31|2391.71|2378.71|2391.29|2378.29|22
1623937880000|2021-06-17 13:51:20|2391.3|2378.3|2390.63|2377.63|2391.37|2378.37|2390.63|2377.63|13
1623937890000|2021-06-17 13:51:30|2390.68|2377.68|2390.53|2377.53|2390.69|2377.69|2390.49|2377.49|20
1623937900000|2021-06-17 13:51:40|2390.54|2377.54|2390.83|2377.83|2390.83|2377.83|2389.92|2376.92|18
1623937910000|2021-06-17 13:51:50|2390.75|2377.75|2390.04|2377.04|2390.75|2377.75|2390.03|2377.03|26
1623937920000|2021-06-17 13:52:00|2390.02|2377.02|2389.95|2376.95|2390.05|2377.05|2389.92|2376.92|18
1623937930000|2021-06-17 13:52:10|2389.92|2376.92|2390.02|2377.02|2390.11|2377.11|2389.74|2376.74|23
1623937940000|2021-06-17 13:52:20|2390.03|2377.03|2389.81|2376.81|2390.13|2377.13|2389.79|2376.79|19
1623937950000|2021-06-17 13:52:30|2389.77|2376.77|2389.74|2376.74|2390.03|2377.03|2389.55|2376.55|25
1623937960000|2021-06-17 13:52:40|2389.71|2376.71|2389.45|2376.45|2389.78|2376.78|2389.37|2376.37|23
1623937970000|2021-06-17 13:52:50|2389.47|2376.47|2389.46|2376.46|2389.48|2376.48|2389.37|2376.37|9
1623937980000|2021-06-17 13:53:00|2389.42|2376.42|2389.13|2376.13|2389.46|2376.46|2388.07|2375.07|18
1623937990000|2021-06-17 13:53:10|2389.09|2376.09|2389.06|2376.06|2389.13|2376.13|2389|2376|20
1623938000000|2021-06-17 13:53:20|2388.99|2375.99|2388.85|2375.85|2389.08|2376.08|2388.75|2375.75|20
1623938010000|2021-06-17 13:53:30|2388.9|2375.9|2388.02|2375.02|2389.01|2376.01|2388.02|2375.02|19
1623938020000|2021-06-17 13:53:40|2388.08|2375.08|2387.83|2374.83|2388.54|2375.54|2387.62|2374.62|24
1623938030000|2021-06-17 13:53:50|2387.69|2374.69|2387.26|2374.26|2387.82|2374.82|2387.26|2374.26|24
1623938040000|2021-06-17 13:54:00|2387.29|2374.29|2387.08|2374.08|2387.47|2374.47|2387.08|2374.08|21
1623938050000|2021-06-17 13:54:10|2387.1|2374.1|2387.33|2374.33|2387.48|2374.48|2387.1|2374.1|24
1623938060000|2021-06-17 13:54:20|2387.24|2374.24|2388.48|2375.48|2388.48|2375.48|2387.18|2374.18|21
1623938070000|2021-06-17 13:54:30|2388.51|2375.51|2388.44|2375.44|2388.59|2375.59|2388.44|2375.44|17
1623938080000|2021-06-17 13:54:40|2388.47|2375.47|2388.45|2375.45|2388.56|2375.56|2388.32|2375.32|20
1623938090000|2021-06-17 13:54:50|2388.42|2375.42|2388.48|2375.48|2388.48|2375.48|2388.41|2375.41|20
1623938100000|2021-06-17 13:55:00|2388.53|2375.53|2385.74|2372.74|2388.58|2375.58|2385.54|2372.54|26
1623938110000|2021-06-17 13:55:10|2385.9|2372.9|2386.03|2373.03|2386.31|2373.31|2385.68|2372.68|27
1623938120000|2021-06-17 13:55:20|2386.04|2373.04|2385.72|2372.72|2386.16|2373.16|2385.61|2372.61|21
1623938130000|2021-06-17 13:55:30|2385.73|2372.73|2384.92|2371.92|2386.01|2373.01|2384.87|2371.87|28
1623938140000|2021-06-17 13:55:40|2384.95|2371.95|2384.99|2371.99|2385.16|2372.16|2384.68|2371.68|24
1623938150000|2021-06-17 13:55:50|2385|2372|2385.58|2372.58|2385.59|2372.59|2384.8|2371.8|26
1623938160000|2021-06-17 13:56:00|2385.69|2372.69|2384.18|2371.18|2385.7|2372.7|2384.15|2371.15|27
1623938170000|2021-06-17 13:56:10|2384.2|2371.2|2384.3|2371.3|2384.71|2371.71|2384.2|2371.2|26
1623938180000|2021-06-17 13:56:20|2384.24|2371.24|2383.98|2370.98|2384.27|2371.27|2383.83|2370.83|21
1623938190000|2021-06-17 13:56:30|2383.92|2370.92|2383.8|2370.8|2383.95|2370.95|2383.7|2370.7|22
1623938200000|2021-06-17 13:56:40|2383.79|2370.79|2383.83|2370.83|2383.86|2370.86|2383.78|2370.78|25
1623938210000|2021-06-17 13:56:50|2383.81|2370.81|2383.77|2370.77|2383.82|2370.82|2383.76|2370.76|14
1623938220000|2021-06-17 13:57:00|2383.74|2370.74|2383.98|2370.98|2384.44|2371.44|2383.63|2370.63|26
1623938230000|2021-06-17 13:57:10|2384.07|2371.07|2384.42|2371.42|2384.46|2371.46|2383.84|2370.84|23
1623938240000|2021-06-17 13:57:20|2384.43|2371.43|2383.08|2370.08|2384.56|2371.56|2383.06|2370.06|26
1623938250000|2021-06-17 13:57:30|2383.05|2370.05|2382.94|2369.94|2383.17|2370.17|2382.73|2369.73|19
1623938260000|2021-06-17 13:57:40|2382.85|2369.85|2382.82|2369.82|2383.08|2370.08|2382.61|2369.61|26
1623938270000|2021-06-17 13:57:50|2382.63|2369.63|2382.62|2369.62|2382.69|2369.69|2381.96|2368.96|24
1623938280000|2021-06-17 13:58:00|2382.58|2369.58|2383.04|2370.04|2383.15|2370.15|2382.43|2369.43|27
1623938290000|2021-06-17 13:58:10|2382.89|2369.89|2382.66|2369.66|2383.08|2370.08|2382.38|2369.38|24
1623938300000|2021-06-17 13:58:20|2382.65|2369.65|2383.35|2370.35|2383.5|2370.5|2382.64|2369.64|26
1623938310000|2021-06-17 13:58:30|2383.21|2370.21|2383.19|2370.19|2383.35|2370.35|2383.02|2370.02|27
1623938320000|2021-06-17 13:58:40|2383.29|2370.29|2383.43|2370.43|2383.59|2370.59|2383.29|2370.29|23
1623938330000|2021-06-17 13:58:50|2383.44|2370.44|2383.03|2370.03|2383.57|2370.57|2382.95|2369.95|22
1623938340000|2021-06-17 13:59:00|2382.95|2369.95|2383.7|2370.7|2383.73|2370.73|2382.61|2369.61|27
1623938350000|2021-06-17 13:59:10|2383.72|2370.72|2383.88|2370.88|2383.98|2370.98|2383.67|2370.67|21
1623938360000|2021-06-17 13:59:20|2383.85|2370.85|2384.29|2371.29|2384.69|2371.69|2383.59|2370.59|26
1623938370000|2021-06-17 13:59:30|2384.31|2371.31|2384.46|2371.46|2384.47|2371.47|2383.91|2370.91|25
1623938380000|2021-06-17 13:59:40|2384.3|2371.3|2385.18|2372.18|2385.35|2372.35|2384.3|2371.3|27
1623938390000|2021-06-17 13:59:50|2385.22|2372.22|2385.33|2372.33|2385.34|2372.34|2385.17|2372.17|20
1623938400000|2021-06-17 14:00:00|2385.23|2372.23|2384.12|2371.12|2385.23|2372.23|2384.03|2371.03|28
1623938410000|2021-06-17 14:00:10|2384.11|2371.11|2383.36|2370.36|2384.11|2371.11|2383.15|2370.15|26
1623938420000|2021-06-17 14:00:20|2383.34|2370.34|2381.81|2368.81|2383.44|2370.44|2381.73|2368.73|25
1623938430000|2021-06-17 14:00:30|2381.53|2368.53|2381.68|2368.68|2382.11|2369.11|2381.53|2368.53|21
1623938440000|2021-06-17 14:00:40|2381.81|2368.81|2381.66|2368.66|2381.86|2368.86|2380.98|2367.98|23
1623938450000|2021-06-17 14:00:50|2381.62|2368.62|2379.91|2366.91|2381.62|2368.62|2379.73|2366.73|27
1623938460000|2021-06-17 14:01:00|2379.69|2366.69|2381.14|2368.14|2381.14|2368.14|2379.48|2366.48|27
1623938470000|2021-06-17 14:01:10|2381.17|2368.17|2381.8|2368.8|2382.39|2369.39|2381.11|2368.11|21
1623938480000|2021-06-17 14:01:20|2381.65|2368.65|2381.01|2368.01|2381.65|2368.65|2380.93|2367.93|26
1623938490000|2021-06-17 14:01:30|2380.99|2367.99|2380.34|2367.34|2381.11|2368.11|2380.33|2367.33|25
1623938500000|2021-06-17 14:01:40|2380.35|2367.35|2380.28|2367.28|2380.39|2367.39|2380|2367|19
1623938510000|2021-06-17 14:01:50|2380.23|2367.23|2379.15|2366.15|2380.23|2367.23|2379.15|2366.15|23
1623938520000|2021-06-17 14:02:00|2379.28|2366.28|2376.06|2363.06|2379.28|2366.28|2374.61|2361.61|27
1623938530000|2021-06-17 14:02:10|2376.03|2363.03|2378.89|2365.89|2378.89|2365.89|2376.03|2363.03|21
1623938540000|2021-06-17 14:02:20|2379.37|2366.37|2378.42|2365.42|2379.53|2366.53|2378.4|2365.4|20
1623938550000|2021-06-17 14:02:30|2378.41|2365.41|2376.83|2363.83|2378.56|2365.56|2376.82|2363.82|23
1623938560000|2021-06-17 14:02:40|2376.74|2363.74|2373.53|2360.53|2376.74|2363.74|2372.94|2359.94|25
1623938570000|2021-06-17 14:02:50|2373.86|2360.86|2375.66|2362.66|2375.66|2362.66|2373.64|2360.64|24
1623938580000|2021-06-17 14:03:00|2375.59|2362.59|2375.62|2362.62|2375.86|2362.86|2375.14|2362.14|27
1623938590000|2021-06-17 14:03:10|2375.58|2362.58|2374.78|2361.78|2375.79|2362.79|2374.63|2361.63|23
1623938600000|2021-06-17 14:03:20|2374.82|2361.82|2374.6|2361.6|2375.27|2362.27|2374.55|2361.55|25
1623938610000|2021-06-17 14:03:30|2374.55|2361.55|2373.48|2360.48|2374.55|2361.55|2373.48|2360.48|19
1623938620000|2021-06-17 14:03:40|2373.43|2360.43|2373.23|2360.23|2373.74|2360.74|2373|2360|23
1623938630000|2021-06-17 14:03:50|2373.47|2360.47|2374.33|2361.33|2374.33|2361.33|2373.47|2360.47|27
1623938640000|2021-06-17 14:04:00|2374.25|2361.25|2374.22|2361.22|2375.14|2362.14|2374.18|2361.18|26
1623938650000|2021-06-17 14:04:10|2374.14|2361.14|2374.08|2361.08|2374.2|2361.2|2373.6|2360.6|27
1623938660000|2021-06-17 14:04:20|2373.99|2360.99|2374.38|2361.38|2374.41|2361.41|2373.92|2360.92|27
1623938670000|2021-06-17 14:04:30|2374.4|2361.4|2375.32|2362.32|2375.32|2362.32|2374.31|2361.31|24
1623938680000|2021-06-17 14:04:40|2375.55|2362.55|2377.04|2364.04|2377.04|2364.04|2375.55|2362.55|20
1623938690000|2021-06-17 14:04:50|2377.12|2364.12|2377.45|2364.45|2377.45|2364.45|2376.69|2363.69|24
1623938700000|2021-06-17 14:05:00|2377.56|2364.56|2378.77|2365.77|2378.77|2365.77|2377.41|2364.41|24
1623938710000|2021-06-17 14:05:10|2378.79|2365.79|2378.78|2365.78|2379.09|2366.09|2378.48|2365.48|24
1623938720000|2021-06-17 14:05:20|2378.77|2365.77|2378.16|2365.16|2379.22|2366.22|2378.16|2365.16|24
1623938730000|2021-06-17 14:05:30|2378.4|2365.4|2374.79|2361.79|2378.4|2365.4|2374.59|2361.59|22
1623938740000|2021-06-17 14:05:40|2374.77|2361.77|2376.88|2363.88|2377.44|2364.44|2374.77|2361.77|21
1623938750000|2021-06-17 14:05:50|2376.92|2363.92|2377.13|2364.13|2377.74|2364.74|2376.17|2363.17|26
1623938760000|2021-06-17 14:06:00|2377.14|2364.14|2377.06|2364.06|2377.25|2364.25|2376.9|2363.9|23
1623938770000|2021-06-17 14:06:10|2377.12|2364.12|2377.5|2364.5|2377.62|2364.62|2377.12|2364.12|17
1623938780000|2021-06-17 14:06:20|2377.51|2364.51|2376.34|2363.34|2377.51|2364.51|2375.71|2362.71|27
1623938790000|2021-06-17 14:06:30|2376.26|2363.26|2376.41|2363.41|2376.85|2363.85|2375.71|2362.71|27
1623938800000|2021-06-17 14:06:40|2376.32|2363.32|2376.62|2363.62|2376.72|2363.72|2376.08|2363.08|22
1623938810000|2021-06-17 14:06:50|2376.69|2363.69|2376.22|2363.22|2376.69|2363.69|2375.89|2362.89|27
1623938820000|2021-06-17 14:07:00|2376.2|2363.2|2377.25|2364.25|2377.73|2364.73|2376.2|2363.2|26
1623938830000|2021-06-17 14:07:10|2377.28|2364.28|2377.24|2364.24|2377.48|2364.48|2377.16|2364.16|21
1623938840000|2021-06-17 14:07:20|2377.26|2364.26|2377.3|2364.3|2377.36|2364.36|2377.23|2364.23|12
1623938850000|2021-06-17 14:07:30|2377.29|2364.29|2375.68|2362.68|2377.4|2364.4|2375.68|2362.68|25
1623938860000|2021-06-17 14:07:40|2375.67|2362.67|2374.42|2361.42|2375.77|2362.77|2374.42|2361.42|26
1623938870000|2021-06-17 14:07:50|2374.61|2361.61|2374.58|2361.58|2374.82|2361.82|2374.26|2361.26|26
1623938880000|2021-06-17 14:08:00|2374.54|2361.54|2375.68|2362.68|2375.68|2362.68|2374.33|2361.33|26
1623938890000|2021-06-17 14:08:10|2375.67|2362.67|2375.63|2362.63|2375.82|2362.82|2375.58|2362.58|26
1623938900000|2021-06-17 14:08:20|2375.57|2362.57|2375.85|2362.85|2375.86|2362.86|2375.54|2362.54|27
1623938910000|2021-06-17 14:08:30|2375.73|2362.73|2375.73|2362.73|2375.82|2362.82|2375.48|2362.48|26
1623938920000|2021-06-17 14:08:40|2375.74|2362.74|2375.78|2362.78|2375.81|2362.81|2375.71|2362.71|22
1623938930000|2021-06-17 14:08:50|2375.74|2362.74|2374.59|2361.59|2375.93|2362.93|2374.59|2361.59|23
1623938940000|2021-06-17 14:09:00|2374.62|2361.62|2377.48|2364.48|2377.6|2364.6|2374.62|2361.62|24
1623938950000|2021-06-17 14:09:10|2377.6|2364.6|2378.31|2365.31|2378.31|2365.31|2377.44|2364.44|23
1623938960000|2021-06-17 14:09:20|2378.32|2365.32|2379.86|2366.86|2380.49|2367.49|2378.32|2365.32|28
1623938970000|2021-06-17 14:09:30|2379.77|2366.77|2379.06|2366.06|2379.9|2366.9|2379.05|2366.05|27
1623938980000|2021-06-17 14:09:40|2379.1|2366.1|2378.97|2365.97|2379.73|2366.73|2378.93|2365.93|27
1623938990000|2021-06-17 14:09:50|2378.86|2365.86|2379.07|2366.07|2379.3|2366.3|2378.86|2365.86|26
1623939000000|2021-06-17 14:10:00|2379.12|2366.12|2379.31|2366.31|2379.35|2366.35|2379.12|2366.12|14
1623939010000|2021-06-17 14:10:10|2379.33|2366.33|2378.07|2365.07|2379.33|2366.33|2377.99|2364.99|27
1623939020000|2021-06-17 14:10:20|2378.17|2365.17|2378.06|2365.06|2378.17|2365.17|2377.99|2364.99|26
1623939030000|2021-06-17 14:10:30|2378.07|2365.07|2378.2|2365.2|2378.21|2365.21|2378.06|2365.06|12
1623939040000|2021-06-17 14:10:40|2377.97|2364.97|2379.7|2366.7|2379.7|2366.7|2377.66|2364.66|25
1623939050000|2021-06-17 14:10:50|2379.64|2366.64|2379.93|2366.93|2379.93|2366.93|2379.55|2366.55|21
1623939060000|2021-06-17 14:11:00|2379.99|2366.99|2378.63|2365.63|2380.09|2367.09|2378.42|2365.42|26
1623939070000|2021-06-17 14:11:10|2378.62|2365.62|2378.21|2365.21|2378.74|2365.74|2378.11|2365.11|27
1623939080000|2021-06-17 14:11:20|2378.29|2365.29|2378.76|2365.76|2378.76|2365.76|2378.29|2365.29|23
1623939090000|2021-06-17 14:11:30|2378.73|2365.73|2379.53|2366.53|2379.56|2366.56|2378.73|2365.73|26
1623939100000|2021-06-17 14:11:40|2379.74|2366.74|2379.5|2366.5|2379.74|2366.74|2379.13|2366.13|24
1623939110000|2021-06-17 14:11:50|2379.47|2366.47|2379.99|2366.99|2380.44|2367.44|2379.32|2366.32|20
1623939120000|2021-06-17 14:12:00|2379.8|2366.8|2379.46|2366.46|2379.9|2366.9|2379.16|2366.16|27
1623939130000|2021-06-17 14:12:10|2379.49|2366.49|2378.75|2365.75|2379.5|2366.5|2378.75|2365.75|22
1623939140000|2021-06-17 14:12:20|2378.76|2365.76|2378.92|2365.92|2379.25|2366.25|2378.76|2365.76|26
1623939150000|2021-06-17 14:12:30|2378.76|2365.76|2378.34|2365.34|2378.78|2365.78|2378.1|2365.1|23
1623939160000|2021-06-17 14:12:40|2378.29|2365.29|2378.44|2365.44|2378.48|2365.48|2378.13|2365.13|23
1623939170000|2021-06-17 14:12:50|2378.45|2365.45|2378.89|2365.89|2378.89|2365.89|2378.43|2365.43|22
1623939180000|2021-06-17 14:13:00|2378.85|2365.85|2377.86|2364.86|2378.85|2365.85|2377.86|2364.86|25
1623939190000|2021-06-17 14:13:10|2377.87|2364.87|2378.3|2365.3|2378.48|2365.48|2377.83|2364.83|25
1623939200000|2021-06-17 14:13:20|2378.32|2365.32|2378.1|2365.1|2378.36|2365.36|2378.03|2365.03|24
1623939210000|2021-06-17 14:13:30|2378.07|2365.07|2377.59|2364.59|2378.07|2365.07|2377.51|2364.51|28
1623939220000|2021-06-17 14:13:40|2377.55|2364.55|2378.4|2365.4|2378.4|2365.4|2377.49|2364.49|22
1623939230000|2021-06-17 14:13:50|2378.55|2365.55|2378.2|2365.2|2378.89|2365.89|2378.2|2365.2|25
1623939240000|2021-06-17 14:14:00|2378.23|2365.23|2378.57|2365.57|2378.73|2365.73|2378.23|2365.23|24
1623939250000|2021-06-17 14:14:10|2378.56|2365.56|2379.26|2366.26|2379.57|2366.57|2378.53|2365.53|22
1623939260000|2021-06-17 14:14:20|2379.3|2366.3|2379.57|2366.57|2379.85|2366.85|2379.28|2366.28|25
1623939270000|2021-06-17 14:14:30|2379.58|2366.58|2380.11|2367.11|2380.13|2367.13|2379.31|2366.31|26
1623939280000|2021-06-17 14:14:40|2380.15|2367.15|2380.06|2367.06|2380.2|2367.2|2380.06|2367.06|22
1623939290000|2021-06-17 14:14:50|2379.81|2366.81|2380.52|2367.52|2380.52|2367.52|2378.81|2365.81|25
1623939300000|2021-06-17 14:15:00|2380.55|2367.55|2380.74|2367.74|2380.78|2367.78|2380.33|2367.33|26
1623939310000|2021-06-17 14:15:10|2380.8|2367.8|2381.59|2368.59|2381.62|2368.62|2380.8|2367.8|21
1623939320000|2021-06-17 14:15:20|2381.6|2368.6|2382.1|2369.1|2382.1|2369.1|2381.41|2368.41|21
1623939330000|2021-06-17 14:15:30|2382.35|2369.35|2383.01|2370.01|2383.11|2370.11|2382.32|2369.32|26
1623939340000|2021-06-17 14:15:40|2383.17|2370.17|2384.25|2371.25|2384.45|2371.45|2383.08|2370.08|25
1623939350000|2021-06-17 14:15:50|2383.78|2370.78|2383|2370|2383.86|2370.86|2382.58|2369.58|26
1623939360000|2021-06-17 14:16:00|2382.98|2369.98|2384.33|2371.33|2384.33|2371.33|2382.84|2369.84|27
1623939370000|2021-06-17 14:16:10|2384.28|2371.28|2385.18|2372.18|2385.18|2372.18|2384.14|2371.14|24
1623939380000|2021-06-17 14:16:20|2385.53|2372.53|2386.47|2373.47|2386.5|2373.5|2385.53|2372.53|27
1623939390000|2021-06-17 14:16:30|2386.32|2373.32|2385.35|2372.35|2386.33|2373.33|2385.35|2372.35|24
1623939400000|2021-06-17 14:16:40|2385.31|2372.31|2384.71|2371.71|2385.45|2372.45|2384.67|2371.67|27
1623939410000|2021-06-17 14:16:50|2384.83|2371.83|2383.85|2370.85|2384.93|2371.93|2383.85|2370.85|25
1623939420000|2021-06-17 14:17:00|2384.11|2371.11|2383|2370|2384.11|2371.11|2382.69|2369.69|24
1623939430000|2021-06-17 14:17:10|2383.05|2370.05|2383.71|2370.71|2383.87|2370.87|2382.56|2369.56|23
1623939440000|2021-06-17 14:17:20|2383.8|2370.8|2385.51|2372.51|2385.71|2372.71|2383.68|2370.68|22
1623939450000|2021-06-17 14:17:30|2385.52|2372.52|2386.26|2373.26|2386.26|2373.26|2385.52|2372.52|15
1623939460000|2021-06-17 14:17:40|2386.31|2373.31|2386.15|2373.15|2386.32|2373.32|2386.05|2373.05|19
1623939470000|2021-06-17 14:17:50|2386.11|2373.11|2386.02|2373.02|2386.22|2373.22|2385.86|2372.86|19
1623939480000|2021-06-17 14:18:00|2385.96|2372.96|2386.23|2373.23|2386.62|2373.62|2385.96|2372.96|22
1623939490000|2021-06-17 14:18:10|2386.17|2373.17|2386.16|2373.16|2386.43|2373.43|2386.16|2373.16|14
1623939500000|2021-06-17 14:18:20|2386.25|2373.25|2386.55|2373.55|2386.63|2373.63|2386.25|2373.25|15
1623939510000|2021-06-17 14:18:30|2386.6|2373.6|2387.15|2374.15|2387.21|2374.21|2386.6|2373.6|20
1623939520000|2021-06-17 14:18:40|2387.44|2374.44|2387.8|2374.8|2388.01|2375.01|2387.29|2374.29|19
1623939530000|2021-06-17 14:18:50|2388.17|2375.17|2386.73|2373.73|2388.62|2375.62|2386.73|2373.73|22
1623939540000|2021-06-17 14:19:00|2386.89|2373.89|2388.12|2375.12|2388.12|2375.12|2386.77|2373.77|23
1623939550000|2021-06-17 14:19:10|2388.25|2375.25|2388.44|2375.44|2388.47|2375.47|2388.19|2375.19|22
1623939560000|2021-06-17 14:19:20|2388.64|2375.64|2389.01|2376.01|2389.06|2376.06|2388.64|2375.64|20
1623939570000|2021-06-17 14:19:30|2389.02|2376.02|2390.2|2377.2|2390.4|2377.4|2388.95|2375.95|28
1623939580000|2021-06-17 14:19:40|2390.38|2377.38|2389.66|2376.66|2390.38|2377.38|2389.37|2376.37|24
1623939590000|2021-06-17 14:19:50|2389.52|2376.52|2390.39|2377.39|2390.45|2377.45|2389.52|2376.52|27
1623939600000|2021-06-17 14:20:00|2390.46|2377.46|2390.96|2377.96|2390.96|2377.96|2390.46|2377.46|14
1623939610000|2021-06-17 14:20:10|2391.01|2378.01|2389.35|2376.35|2391.01|2378.01|2389.34|2376.34|21
1623939620000|2021-06-17 14:20:20|2389.25|2376.25|2388.21|2375.21|2389.27|2376.27|2388.18|2375.18|19
1623939630000|2021-06-17 14:20:30|2388.12|2375.12|2388.64|2375.64|2388.69|2375.69|2387.81|2374.81|23
1623939640000|2021-06-17 14:20:40|2388.59|2375.59|2388.2|2375.2|2388.59|2375.59|2388.07|2375.07|21
1623939650000|2021-06-17 14:20:50|2387.92|2374.92|2387.56|2374.56|2387.92|2374.92|2387.56|2374.56|13
1623939660000|2021-06-17 14:21:00|2387.53|2374.53|2386.84|2373.84|2387.53|2374.53|2386.26|2373.26|27
1623939670000|2021-06-17 14:21:10|2386.78|2373.78|2385.9|2372.9|2386.78|2373.78|2385.89|2372.89|19
1623939680000|2021-06-17 14:21:20|2385.87|2372.87|2385.84|2372.84|2386.3|2373.3|2385.63|2372.63|18
1623939690000|2021-06-17 14:21:30|2385.9|2372.9|2386.11|2373.11|2386.24|2373.24|2385.84|2372.84|17
1623939700000|2021-06-17 14:21:40|2386.12|2373.12|2387.46|2374.46|2387.47|2374.47|2386.12|2373.12|22
1623939710000|2021-06-17 14:21:50|2387.52|2374.52|2388.01|2375.01|2388.46|2375.46|2387.45|2374.45|22
1623939720000|2021-06-17 14:22:00|2387.84|2374.84|2388.45|2375.45|2388.45|2375.45|2387.84|2374.84|17
1623939730000|2021-06-17 14:22:10|2388.57|2375.57|2388.46|2375.46|2388.64|2375.64|2388.46|2375.46|24
1623939740000|2021-06-17 14:22:20|2388.39|2375.39|2388.62|2375.62|2388.62|2375.62|2388.08|2375.08|21
1623939750000|2021-06-17 14:22:30|2388.58|2375.58|2389.08|2376.08|2389.11|2376.11|2388.58|2375.58|22
1623939760000|2021-06-17 14:22:40|2389.09|2376.09|2388.66|2375.66|2389.25|2376.25|2388.48|2375.48|28
1623939770000|2021-06-17 14:22:50|2388.65|2375.65|2387.17|2374.17|2388.75|2375.75|2387.17|2374.17|27
1623939780000|2021-06-17 14:23:00|2387.07|2374.07|2388.33|2375.33|2388.38|2375.38|2386.8|2373.8|28
1623939790000|2021-06-17 14:23:10|2388.3|2375.3|2388.26|2375.26|2388.44|2375.44|2388.22|2375.22|17
1623939800000|2021-06-17 14:23:20|2388.3|2375.3|2388.18|2375.18|2388.5|2375.5|2388.11|2375.11|21
1623939810000|2021-06-17 14:23:30|2388.24|2375.24|2387.99|2374.99|2388.37|2375.37|2387.99|2374.99|21
1623939820000|2021-06-17 14:23:40|2388.18|2375.18|2387.95|2374.95|2388.18|2375.18|2387.78|2374.78|21
1623939830000|2021-06-17 14:23:50|2387.85|2374.85|2387.96|2374.96|2388.1|2375.1|2387.85|2374.85|26
1623939840000|2021-06-17 14:24:00|2387.93|2374.93|2388.79|2375.79|2388.86|2375.86|2387.93|2374.93|17
1623939850000|2021-06-17 14:24:10|2388.78|2375.78|2388.86|2375.86|2388.97|2375.97|2388.65|2375.65|19
1623939860000|2021-06-17 14:24:20|2388.61|2375.61|2388.5|2375.5|2388.61|2375.61|2388.26|2375.26|27
1623939870000|2021-06-17 14:24:30|2388.39|2375.39|2388.54|2375.54|2389.28|2376.28|2388.39|2375.39|27
1623939880000|2021-06-17 14:24:40|2388.55|2375.55|2388.25|2375.25|2388.68|2375.68|2387.82|2374.82|26
1623939890000|2021-06-17 14:24:50|2388.05|2375.05|2388.28|2375.28|2388.67|2375.67|2388.04|2375.04|22
1623939900000|2021-06-17 14:25:00|2388.23|2375.23|2388.74|2375.74|2388.8|2375.8|2388.23|2375.23|29
1623939910000|2021-06-17 14:25:10|2388.75|2375.75|2389.42|2376.42|2389.55|2376.55|2388.75|2375.75|26
1623939920000|2021-06-17 14:25:20|2389.51|2376.51|2389.75|2376.75|2390.01|2377.01|2389.51|2376.51|26
1623939930000|2021-06-17 14:25:30|2389.93|2376.93|2392.73|2379.73|2393.44|2380.44|2389.93|2376.93|27
1623939940000|2021-06-17 14:25:40|2392.64|2379.64|2392.32|2379.32|2392.75|2379.75|2392|2379|26
1623939950000|2021-06-17 14:25:50|2392.34|2379.34|2394.17|2381.17|2394.17|2381.17|2392.34|2379.34|25
1623939960000|2021-06-17 14:26:00|2394.22|2381.22|2395.4|2382.4|2395.4|2382.4|2393.77|2380.77|26
1623939970000|2021-06-17 14:26:10|2395.53|2382.53|2398.72|2385.72|2398.72|2385.72|2395.53|2382.53|29
1623939980000|2021-06-17 14:26:20|2399.15|2386.15|2401.46|2388.46|2401.48|2388.48|2398.49|2385.49|24
1623939990000|2021-06-17 14:26:30|2401.59|2388.59|2399.51|2386.51|2402.05|2389.05|2399.5|2386.5|28
1623940000000|2021-06-17 14:26:40|2400.1|2387.1|2401.09|2388.09|2401.09|2388.09|2399.62|2386.62|28
1623940010000|2021-06-17 14:26:50|2400.83|2387.83|2401.2|2388.2|2401.27|2388.27|2400.47|2387.47|27
1623940020000|2021-06-17 14:27:00|2401.19|2388.19|2401.96|2388.96|2402.01|2389.01|2401.15|2388.15|27
1623940030000|2021-06-17 14:27:10|2401.85|2388.85|2402.96|2389.96|2403.18|2390.18|2401.85|2388.85|26
1623940040000|2021-06-17 14:27:20|2402.95|2389.95|2403.15|2390.15|2403.17|2390.17|2402.23|2389.23|27
1623940050000|2021-06-17 14:27:30|2403|2390|2402.8|2389.8|2403.37|2390.37|2402.41|2389.41|27
1623940060000|2021-06-17 14:27:40|2402.76|2389.76|2403.28|2390.28|2403.28|2390.28|2401.63|2388.63|28
1623940070000|2021-06-17 14:27:50|2403.25|2390.25|2403.67|2390.67|2403.67|2390.67|2402.38|2389.38|26
1623940080000|2021-06-17 14:28:00|2403.64|2390.64|2404.84|2391.84|2405.11|2392.11|2403.64|2390.64|27
1623940090000|2021-06-17 14:28:10|2404.89|2391.89|2405.19|2392.19|2405.36|2392.36|2404.82|2391.82|26
1623940100000|2021-06-17 14:28:20|2405.16|2392.16|2405.71|2392.71|2405.71|2392.71|2404.98|2391.98|27
1623940110000|2021-06-17 14:28:30|2405.72|2392.72|2407.38|2394.38|2407.38|2394.38|2405.69|2392.69|21
1623940120000|2021-06-17 14:28:40|2407.68|2394.68|2408.04|2395.04|2409.45|2396.45|2407.68|2394.68|25
1623940130000|2021-06-17 14:28:50|2408.15|2395.15|2409.05|2396.05|2409.64|2396.64|2407.52|2394.52|26
1623940140000|2021-06-17 14:29:00|2409.03|2396.03|2409.29|2396.29|2410.58|2397.58|2409.01|2396.01|27
1623940150000|2021-06-17 14:29:10|2409.32|2396.32|2408|2395|2409.84|2396.84|2407.99|2394.99|25
1623940160000|2021-06-17 14:29:20|2408.12|2395.12|2408.25|2395.25|2408.25|2395.25|2406.36|2393.36|29
1623940170000|2021-06-17 14:29:30|2408.29|2395.29|2408.01|2395.01|2408.29|2395.29|2407.78|2394.78|22
1623940180000|2021-06-17 14:29:40|2407.88|2394.88|2408.39|2395.39|2408.39|2395.39|2407.61|2394.61|23
1623940190000|2021-06-17 14:29:50|2409.1|2396.1|2408.68|2395.68|2409.29|2396.29|2408.37|2395.37|25
1623940200000|2021-06-17 14:30:00|2408.73|2395.73|2409.16|2396.16|2409.16|2396.16|2407.9|2394.9|27
1623940210000|2021-06-17 14:30:10|2409.49|2396.49|2412.55|2399.55|2413.01|2400.01|2409.49|2396.49|28
1623940220000|2021-06-17 14:30:20|2412.93|2399.93|2416.88|2403.88|2417.64|2404.64|2412.93|2399.93|27
1623940230000|2021-06-17 14:30:30|2416.83|2403.83|2416.57|2403.57|2419.45|2406.45|2416.51|2403.51|26
1623940240000|2021-06-17 14:30:40|2416.64|2403.64|2418.76|2405.76|2419.05|2406.05|2416.64|2403.64|29
1623940250000|2021-06-17 14:30:50|2419.02|2406.02|2418.83|2405.83|2419.27|2406.27|2418.59|2405.59|26
1623940260000|2021-06-17 14:31:00|2418.24|2405.24|2417.57|2404.57|2418.43|2405.43|2417.26|2404.26|25
1623940270000|2021-06-17 14:31:10|2417.58|2404.58|2417.18|2404.18|2417.69|2404.69|2417.02|2404.02|25
1623940280000|2021-06-17 14:31:20|2417.07|2404.07|2416.78|2403.78|2417.34|2404.34|2416.65|2403.65|20
1623940290000|2021-06-17 14:31:30|2416.63|2403.63|2417.26|2404.26|2417.38|2404.38|2416.42|2403.42|15
1623940300000|2021-06-17 14:31:40|2417.27|2404.27|2417.8|2404.8|2417.8|2404.8|2417.05|2404.05|23
1623940310000|2021-06-17 14:31:50|2417.61|2404.61|2417.35|2404.35|2417.61|2404.61|2417.1|2404.1|23
1623940320000|2021-06-17 14:32:00|2417.36|2404.36|2416.52|2403.52|2417.36|2404.36|2416.52|2403.52|16
1623940330000|2021-06-17 14:32:10|2416.57|2403.57|2416.55|2403.55|2416.57|2403.57|2416.49|2403.49|11
1623940340000|2021-06-17 14:32:20|2416.23|2403.23|2414.84|2401.84|2416.27|2403.27|2414.84|2401.84|28
1623940350000|2021-06-17 14:32:30|2414.58|2401.58|2413.72|2400.72|2414.7|2401.7|2413.72|2400.72|27
1623940360000|2021-06-17 14:32:40|2413.76|2400.76|2414.8|2401.8|2415.51|2402.51|2413.76|2400.76|26
1623940370000|2021-06-17 14:32:50|2414.41|2401.41|2414.24|2401.24|2414.74|2401.74|2414.24|2401.24|25
1623940380000|2021-06-17 14:33:00|2414.28|2401.28|2415.04|2402.04|2415.14|2402.14|2414.28|2401.28|20
1623940390000|2021-06-17 14:33:10|2415.03|2402.03|2414.53|2401.53|2415.32|2402.32|2414.47|2401.47|24
1623940400000|2021-06-17 14:33:20|2414.55|2401.55|2414.6|2401.6|2414.68|2401.68|2414.47|2401.47|18
1623940410000|2021-06-17 14:33:30|2414.56|2401.56|2413.83|2400.83|2414.56|2401.56|2413.83|2400.83|18
1623940420000|2021-06-17 14:33:40|2414.1|2401.1|2413.77|2400.77|2414.1|2401.1|2413.43|2400.43|24
1623940430000|2021-06-17 14:33:50|2413.7|2400.7|2413.13|2400.13|2414.52|2401.52|2412.96|2399.96|25
1623940440000|2021-06-17 14:34:00|2412.97|2399.97|2412.91|2399.91|2414.12|2401.12|2412.84|2399.84|24
1623940450000|2021-06-17 14:34:10|2412.89|2399.89|2412.65|2399.65|2412.92|2399.92|2412.61|2399.61|26
1623940460000|2021-06-17 14:34:20|2412.62|2399.62|2414.06|2401.06|2414.08|2401.08|2412.06|2399.06|26
1623940470000|2021-06-17 14:34:30|2413.77|2400.77|2414.13|2401.13|2414.28|2401.28|2413.63|2400.63|28
1623940480000|2021-06-17 14:34:40|2414.2|2401.2|2412.23|2399.23|2414.2|2401.2|2412.01|2399.01|24
1623940490000|2021-06-17 14:34:50|2412.39|2399.39|2411.42|2398.42|2412.68|2399.68|2411.42|2398.42|25
1623940500000|2021-06-17 14:35:00|2411.37|2398.37|2412|2399|2412.23|2399.23|2411.37|2398.37|25
1623940510000|2021-06-17 14:35:10|2412.08|2399.08|2411.91|2398.91|2412.1|2399.1|2411.58|2398.58|21
1623940520000|2021-06-17 14:35:20|2411.83|2398.83|2412.18|2399.18|2412.22|2399.22|2411.83|2398.83|18
1623940530000|2021-06-17 14:35:30|2412.2|2399.2|2411.76|2398.76|2412.2|2399.2|2411.71|2398.71|27
1623940540000|2021-06-17 14:35:40|2411.75|2398.75|2411.95|2398.95|2411.97|2398.97|2411.72|2398.72|13
1623940550000|2021-06-17 14:35:50|2412.03|2399.03|2411.83|2398.83|2412.03|2399.03|2411.82|2398.82|20
1623940560000|2021-06-17 14:36:00|2411.8|2398.8|2412.36|2399.36|2412.45|2399.45|2411.8|2398.8|21
1623940570000|2021-06-17 14:36:10|2412.46|2399.46|2412.99|2399.99|2412.99|2399.99|2412.44|2399.44|15
1623940580000|2021-06-17 14:36:20|2413|2400|2413.81|2400.81|2414.1|2401.1|2413|2400|24
1623940590000|2021-06-17 14:36:30|2413.83|2400.83|2414.6|2401.6|2414.6|2401.6|2413.74|2400.74|26
1623940600000|2021-06-17 14:36:40|2414.65|2401.65|2414.63|2401.63|2414.71|2401.71|2414.43|2401.43|26
1623940610000|2021-06-17 14:36:50|2414.62|2401.62|2413.93|2400.93|2414.62|2401.62|2413.91|2400.91|23
1623940620000|2021-06-17 14:37:00|2413.9|2400.9|2415.32|2402.32|2415.63|2402.63|2413.9|2400.9|25
1623940630000|2021-06-17 14:37:10|2415.33|2402.33|2414.38|2401.38|2415.36|2402.36|2414.38|2401.38|18
1623940640000|2021-06-17 14:37:20|2414.41|2401.41|2414.08|2401.08|2414.41|2401.41|2413.96|2400.96|15
1623940650000|2021-06-17 14:37:30|2414.14|2401.14|2413.24|2400.24|2414.2|2401.2|2413.24|2400.24|14
1623940660000|2021-06-17 14:37:40|2413.26|2400.26|2413.94|2400.94|2414|2401|2413.16|2400.16|22
1623940670000|2021-06-17 14:37:50|2413.99|2400.99|2413.61|2400.61|2414.13|2401.13|2413.52|2400.52|25
1623940680000|2021-06-17 14:38:00|2413.64|2400.64|2413.86|2400.86|2414.01|2401.01|2413.47|2400.47|21
1623940690000|2021-06-17 14:38:10|2413.95|2400.95|2413.75|2400.75|2413.97|2400.97|2413.43|2400.43|24
1623940700000|2021-06-17 14:38:20|2413.54|2400.54|2413.7|2400.7|2413.75|2400.75|2413.44|2400.44|24
1623940710000|2021-06-17 14:38:30|2413.77|2400.77|2413.74|2400.74|2413.78|2400.78|2413.43|2400.43|26
1623940720000|2021-06-17 14:38:40|2413.66|2400.66|2413.6|2400.6|2413.8|2400.8|2413.04|2400.04|23
1623940730000|2021-06-17 14:38:50|2413.31|2400.31|2413.25|2400.25|2413.44|2400.44|2413.18|2400.18|22
1623940740000|2021-06-17 14:39:00|2413.31|2400.31|2413.43|2400.43|2413.98|2400.98|2413.29|2400.29|24
1623940750000|2021-06-17 14:39:10|2413.62|2400.62|2413.3|2400.3|2413.88|2400.88|2413.3|2400.3|26
1623940760000|2021-06-17 14:39:20|2413.29|2400.29|2412.87|2399.87|2413.43|2400.43|2412.55|2399.55|26
1623940770000|2021-06-17 14:39:30|2412.6|2399.6|2412.11|2399.11|2412.64|2399.64|2412.11|2399.11|15
1623940780000|2021-06-17 14:39:40|2412.14|2399.14|2411.25|2398.25|2412.14|2399.14|2411.25|2398.25|21
1623940790000|2021-06-17 14:39:50|2411.26|2398.26|2410.75|2397.75|2411.26|2398.26|2410.75|2397.75|15
1623940800000|2021-06-17 14:40:00|2410.82|2397.82|2410.14|2397.14|2410.84|2397.84|2410.14|2397.14|21
1623940810000|2021-06-17 14:40:10|2410.15|2397.15|2410.99|2397.99|2410.99|2397.99|2409.75|2396.75|24
1623940820000|2021-06-17 14:40:20|2410.81|2397.81|2410.82|2397.82|2411.06|2398.06|2410.59|2397.59|27
1623940830000|2021-06-17 14:40:30|2410.91|2397.91|2410.09|2397.09|2410.91|2397.91|2410.04|2397.04|25
1623940840000|2021-06-17 14:40:40|2410.18|2397.18|2409.93|2396.93|2410.42|2397.42|2409.93|2396.93|21
1623940850000|2021-06-17 14:40:50|2409.92|2396.92|2408.96|2395.96|2409.93|2396.93|2408.96|2395.96|26
1623940860000|2021-06-17 14:41:00|2408.94|2395.94|2407.8|2394.8|2409.16|2396.16|2407.8|2394.8|24
1623940870000|2021-06-17 14:41:10|2407.86|2394.86|2407.99|2394.99|2408.77|2395.77|2407.84|2394.84|23
1623940880000|2021-06-17 14:41:20|2408|2395|2406.7|2393.7|2408.04|2395.04|2406.7|2393.7|20
1623940890000|2021-06-17 14:41:30|2406.69|2393.69|2406.07|2393.07|2406.69|2393.69|2406.07|2393.07|16
1623940900000|2021-06-17 14:41:40|2406.14|2393.14|2405.62|2392.62|2406.14|2393.14|2405.53|2392.53|25
1623940910000|2021-06-17 14:41:50|2405.59|2392.59|2404.99|2391.99|2405.62|2392.62|2404.99|2391.99|20
1623940920000|2021-06-17 14:42:00|2404.98|2391.98|2406.07|2393.07|2406.22|2393.22|2403.8|2390.8|24
1623940930000|2021-06-17 14:42:10|2406.06|2393.06|2406.04|2393.04|2406.17|2393.17|2405.96|2392.96|23
1623940940000|2021-06-17 14:42:20|2405.55|2392.55|2405.66|2392.66|2405.82|2392.82|2405.37|2392.37|25
1623940950000|2021-06-17 14:42:30|2405.65|2392.65|2405.08|2392.08|2405.71|2392.71|2405.08|2392.08|25
1623940960000|2021-06-17 14:42:40|2404.84|2391.84|2406.66|2393.66|2406.75|2393.75|2404.71|2391.71|24
1623940970000|2021-06-17 14:42:50|2406.59|2393.59|2404.32|2391.32|2406.62|2393.62|2404.05|2391.05|27
1623940980000|2021-06-17 14:43:00|2404.35|2391.35|2402.62|2389.62|2404.35|2391.35|2402.62|2389.62|26
1623940990000|2021-06-17 14:43:10|2402.45|2389.45|2401.74|2388.74|2402.88|2389.88|2401.67|2388.67|27
1623941000000|2021-06-17 14:43:20|2401.82|2388.82|2401.6|2388.6|2402.05|2389.05|2401.27|2388.27|25
1623941010000|2021-06-17 14:43:30|2401.53|2388.53|2403.77|2390.77|2404.06|2391.06|2401.53|2388.53|27
1623941020000|2021-06-17 14:43:40|2403.7|2390.7|2401.53|2388.53|2403.83|2390.83|2401.53|2388.53|25
1623941030000|2021-06-17 14:43:50|2401.59|2388.59|2401.47|2388.47|2401.59|2388.59|2400.79|2387.79|25
1623941040000|2021-06-17 14:44:00|2401.46|2388.46|2401.29|2388.29|2402.63|2389.63|2401.19|2388.19|26
1623941050000|2021-06-17 14:44:10|2401.34|2388.34|2400.97|2387.97|2401.55|2388.55|2400.44|2387.44|26
1623941060000|2021-06-17 14:44:20|2400.51|2387.51|2398.67|2385.67|2400.54|2387.54|2398.29|2385.29|28
1623941070000|2021-06-17 14:44:30|2398.76|2385.76|2397.98|2384.98|2398.87|2385.87|2397.94|2384.94|29
1623941080000|2021-06-17 14:44:40|2398.13|2385.13|2399.67|2386.67|2399.7|2386.7|2398.13|2385.13|26
1623941090000|2021-06-17 14:44:50|2399.74|2386.74|2400.95|2387.95|2400.95|2387.95|2399.74|2386.74|28
1623941100000|2021-06-17 14:45:00|2400.9|2387.9|2403.73|2390.73|2403.73|2390.73|2400.9|2387.9|26
1623941110000|2021-06-17 14:45:10|2403.69|2390.69|2405.03|2392.03|2405.06|2392.06|2403.67|2390.67|26
1623941120000|2021-06-17 14:45:20|2405.19|2392.19|2404.38|2391.38|2405.19|2392.19|2404.38|2391.38|21
1623941130000|2021-06-17 14:45:30|2404.08|2391.08|2404.7|2391.7|2404.98|2391.98|2403.26|2390.26|23
1623941140000|2021-06-17 14:45:40|2404.51|2391.51|2402.29|2389.29|2404.51|2391.51|2401.93|2388.93|27
1623941150000|2021-06-17 14:45:50|2402.25|2389.25|2400.18|2387.18|2402.25|2389.25|2400.18|2387.18|27
1623941160000|2021-06-17 14:46:00|2399.92|2386.92|2399.59|2386.59|2400.48|2387.48|2399.51|2386.51|25
1623941170000|2021-06-17 14:46:10|2399.73|2386.73|2401.03|2388.03|2401.03|2388.03|2399.15|2386.15|26
1623941180000|2021-06-17 14:46:20|2401.46|2388.46|2401.11|2388.11|2401.59|2388.59|2400.87|2387.87|27
1623941190000|2021-06-17 14:46:30|2401.23|2388.23|2400.86|2387.86|2401.66|2388.66|2400.61|2387.61|28
1623941200000|2021-06-17 14:46:40|2400.92|2387.92|2400.32|2387.32|2400.92|2387.92|2400.19|2387.19|15
1623941210000|2021-06-17 14:46:50|2400.45|2387.45|2400.35|2387.35|2400.67|2387.67|2400.27|2387.27|18
1623941220000|2021-06-17 14:47:00|2400.44|2387.44|2399.51|2386.51|2400.73|2387.73|2399.36|2386.36|25
1623941230000|2021-06-17 14:47:10|2399.54|2386.54|2398.73|2385.73|2399.54|2386.54|2398.69|2385.69|21
1623941240000|2021-06-17 14:47:20|2398.8|2385.8|2397.16|2384.16|2399.11|2386.11|2397.08|2384.08|25
1623941250000|2021-06-17 14:47:30|2397.12|2384.12|2398.73|2385.73|2398.73|2385.73|2396.77|2383.77|28
1623941260000|2021-06-17 14:47:40|2398.68|2385.68|2398.16|2385.16|2398.87|2385.87|2398.16|2385.16|25
1623941270000|2021-06-17 14:47:50|2398.53|2385.53|2397.65|2384.65|2398.53|2385.53|2397.24|2384.24|26
1623941280000|2021-06-17 14:48:00|2397.67|2384.67|2400.11|2387.11|2400.12|2387.12|2397.56|2384.56|22
1623941290000|2021-06-17 14:48:10|2400.1|2387.1|2399.85|2386.85|2400.23|2387.23|2399.51|2386.51|26
1623941300000|2021-06-17 14:48:20|2399.87|2386.87|2398.68|2385.68|2399.87|2386.87|2398.68|2385.68|17
1623941310000|2021-06-17 14:48:30|2398.64|2385.64|2398.89|2385.89|2399.1|2386.1|2398.09|2385.09|25
1623941320000|2021-06-17 14:48:40|2398.35|2385.35|2398.15|2385.15|2398.35|2385.35|2398.04|2385.04|22
1623941330000|2021-06-17 14:48:50|2398.14|2385.14|2397.71|2384.71|2398.14|2385.14|2397.56|2384.56|20
1623941340000|2021-06-17 14:49:00|2397.66|2384.66|2399.08|2386.08|2399.08|2386.08|2397.66|2384.66|24
1623941350000|2021-06-17 14:49:10|2399.06|2386.06|2399.69|2386.69|2399.74|2386.74|2398.79|2385.79|25
1623941360000|2021-06-17 14:49:20|2399.71|2386.71|2399.32|2386.32|2400.28|2387.28|2399.32|2386.32|24
1623941370000|2021-06-17 14:49:30|2399.35|2386.35|2398.98|2385.98|2399.54|2386.54|2398.81|2385.81|22
1623941380000|2021-06-17 14:49:40|2398.97|2385.97|2399.27|2386.27|2399.62|2386.62|2398.95|2385.95|25
1623941390000|2021-06-17 14:49:50|2399.44|2386.44|2398.74|2385.74|2399.7|2386.7|2398.74|2385.74|23
1623941400000|2021-06-17 14:50:00|2398.75|2385.75|2398.19|2385.19|2398.75|2385.75|2398.06|2385.06|16
1623941410000|2021-06-17 14:50:10|2398.26|2385.26|2398.02|2385.02|2398.26|2385.26|2397.69|2384.69|26
1623941420000|2021-06-17 14:50:20|2398.37|2385.37|2399.12|2386.12|2399.49|2386.49|2398.37|2385.37|26
1623941430000|2021-06-17 14:50:30|2399.27|2386.27|2399.04|2386.04|2399.36|2386.36|2398.99|2385.99|23
1623941440000|2021-06-17 14:50:40|2399.13|2386.13|2399.42|2386.42|2399.51|2386.51|2399.09|2386.09|24
1623941450000|2021-06-17 14:50:50|2399.77|2386.77|2400.53|2387.53|2400.63|2387.63|2399.77|2386.77|22
1623941460000|2021-06-17 14:51:00|2400.59|2387.59|2399.9|2386.9|2400.67|2387.67|2399.54|2386.54|26
1623941470000|2021-06-17 14:51:10|2400.04|2387.04|2400.02|2387.02|2400.21|2387.21|2399.6|2386.6|26
1623941480000|2021-06-17 14:51:20|2399.93|2386.93|2399.86|2386.86|2400.33|2387.33|2399.85|2386.85|25
1623941490000|2021-06-17 14:51:30|2399.66|2386.66|2399.49|2386.49|2399.66|2386.66|2399.37|2386.37|25
1623941500000|2021-06-17 14:51:40|2399.55|2386.55|2399.66|2386.66|2399.76|2386.76|2399.48|2386.48|22
1623941510000|2021-06-17 14:51:50|2399.67|2386.67|2399.49|2386.49|2399.67|2386.67|2399.41|2386.41|15
1623941520000|2021-06-17 14:52:00|2399.5|2386.5|2399.49|2386.49|2399.54|2386.54|2399.3|2386.3|21
1623941530000|2021-06-17 14:52:10|2399.5|2386.5|2399.58|2386.58|2399.58|2386.58|2399.41|2386.41|10
1623941540000|2021-06-17 14:52:20|2399.57|2386.57|2399.58|2386.58|2399.58|2386.58|2399.49|2386.49|17
1623941550000|2021-06-17 14:52:30|2399.6|2386.6|2399.75|2386.75|2399.8|2386.8|2399.54|2386.54|21
1623941560000|2021-06-17 14:52:40|2399.8|2386.8|2399.88|2386.88|2399.88|2386.88|2399.62|2386.62|22
1623941570000|2021-06-17 14:52:50|2399.84|2386.84|2399.64|2386.64|2399.89|2386.89|2399.51|2386.51|21
1623941580000|2021-06-17 14:53:00|2399.65|2386.65|2400.49|2387.49|2400.53|2387.53|2399.48|2386.48|25
1623941590000|2021-06-17 14:53:10|2400.5|2387.5|2399.11|2386.11|2400.64|2387.64|2398.98|2385.98|25
1623941600000|2021-06-17 14:53:20|2399.15|2386.15|2399.72|2386.72|2399.72|2386.72|2399.07|2386.07|28
1623941610000|2021-06-17 14:53:30|2399.89|2386.89|2400.3|2387.3|2400.66|2387.66|2399.89|2386.89|23
1623941620000|2021-06-17 14:53:40|2400.54|2387.54|2400.6|2387.6|2400.94|2387.94|2400.54|2387.54|24
1623941630000|2021-06-17 14:53:50|2400.65|2387.65|2400.96|2387.96|2400.97|2387.97|2400.65|2387.65|21
1623941640000|2021-06-17 14:54:00|2401|2388|2402.75|2389.75|2402.75|2389.75|2400.96|2387.96|28
1623941650000|2021-06-17 14:54:10|2403.08|2390.08|2404.9|2391.9|2404.9|2391.9|2403.08|2390.08|28
1623941660000|2021-06-17 14:54:20|2404.85|2391.85|2406.09|2393.09|2406.18|2393.18|2404.85|2391.85|25
1623941670000|2021-06-17 14:54:30|2406.18|2393.18|2408.03|2395.03|2408.04|2395.04|2406.18|2393.18|26
1623941680000|2021-06-17 14:54:40|2407.98|2394.98|2406.36|2393.36|2408.07|2395.07|2405.78|2392.78|25
1623941690000|2021-06-17 14:54:50|2406.25|2393.25|2406.15|2393.15|2406.25|2393.25|2405.54|2392.54|27
1623941700000|2021-06-17 14:55:00|2405.97|2392.97|2405.48|2392.48|2406.12|2393.12|2405.48|2392.48|26
1623941710000|2021-06-17 14:55:10|2405.44|2392.44|2403.24|2390.24|2405.44|2392.44|2402.66|2389.66|25
1623941720000|2021-06-17 14:55:20|2403.03|2390.03|2402.9|2389.9|2403.28|2390.28|2402.04|2389.04|25
1623941730000|2021-06-17 14:55:30|2402.96|2389.96|2404.79|2391.79|2404.84|2391.84|2402.72|2389.72|27
1623941740000|2021-06-17 14:55:40|2404.76|2391.76|2403.33|2390.33|2404.86|2391.86|2403.33|2390.33|27
1623941750000|2021-06-17 14:55:50|2403.35|2390.35|2403.33|2390.33|2403.51|2390.51|2403.16|2390.16|17
1623941760000|2021-06-17 14:56:00|2403.41|2390.41|2405.45|2392.45|2405.61|2392.61|2403.31|2390.31|28
1623941770000|2021-06-17 14:56:10|2405.1|2392.1|2404.2|2391.2|2405.1|2392.1|2404.08|2391.08|23
1623941780000|2021-06-17 14:56:20|2404.52|2391.52|2405.64|2392.64|2405.76|2392.76|2404.37|2391.37|27
1623941790000|2021-06-17 14:56:30|2405.4|2392.4|2405.73|2392.73|2405.83|2392.83|2405.4|2392.4|25
1623941800000|2021-06-17 14:56:40|2405.82|2392.82|2405.72|2392.72|2406.11|2393.11|2405.59|2392.59|17
1623941810000|2021-06-17 14:56:50|2405.73|2392.73|2405.89|2392.89|2406.27|2393.27|2405.61|2392.61|14
1623941820000|2021-06-17 14:57:00|2406.05|2393.05|2406.46|2393.46|2406.72|2393.72|2406.05|2393.05|25
1623941830000|2021-06-17 14:57:10|2406.55|2393.55|2405.4|2392.4|2406.62|2393.62|2405.3|2392.3|24
1623941840000|2021-06-17 14:57:20|2405.29|2392.29|2405.74|2392.74|2405.78|2392.78|2405.19|2392.19|18
1623941850000|2021-06-17 14:57:30|2405.69|2392.69|2405.78|2392.78|2406.1|2393.1|2405.69|2392.69|22
1623941860000|2021-06-17 14:57:40|2405.75|2392.75|2405.54|2392.54|2405.79|2392.79|2405.19|2392.19|23
1623941870000|2021-06-17 14:57:50|2405.26|2392.26|2405.42|2392.42|2405.49|2392.49|2405.18|2392.18|18
1623941880000|2021-06-17 14:58:00|2405.41|2392.41|2406.86|2393.86|2406.92|2393.92|2405.39|2392.39|27
1623941890000|2021-06-17 14:58:10|2406.88|2393.88|2407.59|2394.59|2407.59|2394.59|2406.39|2393.39|26
1623941900000|2021-06-17 14:58:20|2407.7|2394.7|2406.77|2393.77|2407.77|2394.77|2406.77|2393.77|23
1623941910000|2021-06-17 14:58:30|2406.78|2393.78|2406.84|2393.84|2406.91|2393.91|2406.74|2393.74|12
1623941920000|2021-06-17 14:58:40|2406.91|2393.91|2407.05|2394.05|2407.05|2394.05|2406.74|2393.74|21
1623941930000|2021-06-17 14:58:50|2407.06|2394.06|2407.07|2394.07|2407.07|2394.07|2406.97|2393.97|16
1623941940000|2021-06-17 14:59:00|2407.05|2394.05|2407.06|2394.06|2407.1|2394.1|2407.03|2394.03|9
1623941950000|2021-06-17 14:59:10|2407.05|2394.05|2406.15|2393.15|2407.05|2394.05|2405.69|2392.69|24
1623941960000|2021-06-17 14:59:20|2406.14|2393.14|2405.64|2392.64|2406.14|2393.14|2405.57|2392.57|24
1623941970000|2021-06-17 14:59:30|2405.62|2392.62|2407|2394|2407|2394|2405.62|2392.62|20
1623941980000|2021-06-17 14:59:40|2406.99|2393.99|2407.16|2394.16|2407.16|2394.16|2406.8|2393.8|17
1623941990000|2021-06-17 14:59:50|2407.14|2394.14|2406.64|2393.64|2407.18|2394.18|2406.64|2393.64|25
1623942000000|2021-06-17 15:00:00|2406.65|2393.65|2406.77|2393.77|2406.77|2393.77|2406.56|2393.56|24
1623942010000|2021-06-17 15:00:10|2406.75|2393.75|2406.66|2393.66|2406.97|2393.97|2406.66|2393.66|21
1623942020000|2021-06-17 15:00:20|2406.68|2393.68|2406.26|2393.26|2406.68|2393.68|2406.01|2393.01|26
1623942030000|2021-06-17 15:00:30|2406.35|2393.35|2406.73|2393.73|2406.79|2393.79|2406.19|2393.19|27
1623942040000|2021-06-17 15:00:40|2406.58|2393.58|2406.67|2393.67|2406.74|2393.74|2406.37|2393.37|23
1623942050000|2021-06-17 15:00:50|2406.59|2393.59|2406.33|2393.33|2406.59|2393.59|2406.33|2393.33|20
1623942060000|2021-06-17 15:01:00|2406.34|2393.34|2409.85|2396.85|2410.07|2397.07|2406.34|2393.34|23
1623942070000|2021-06-17 15:01:10|2409.81|2396.81|2410.5|2397.5|2410.73|2397.73|2409.41|2396.41|27
1623942080000|2021-06-17 15:01:20|2410.71|2397.71|2411.23|2398.23|2411.23|2398.23|2410.49|2397.49|24
1623942090000|2021-06-17 15:01:30|2411.22|2398.22|2414.01|2401.01|2414.07|2401.07|2411.2|2398.2|21
1623942100000|2021-06-17 15:01:40|2413.7|2400.7|2413.23|2400.23|2414.02|2401.02|2413.18|2400.18|27
1623942110000|2021-06-17 15:01:50|2413.26|2400.26|2413.45|2400.45|2413.49|2400.49|2411.94|2398.94|27
1623942120000|2021-06-17 15:02:00|2413.53|2400.53|2413.95|2400.95|2413.98|2400.98|2413.38|2400.38|28
1623942130000|2021-06-17 15:02:10|2413.9|2400.9|2412.58|2399.58|2413.95|2400.95|2412.58|2399.58|25
1623942140000|2021-06-17 15:02:20|2412.51|2399.51|2412.56|2399.56|2412.74|2399.74|2411.9|2398.9|25
1623942150000|2021-06-17 15:02:30|2412.37|2399.37|2411.15|2398.15|2412.37|2399.37|2411.15|2398.15|26
1623942160000|2021-06-17 15:02:40|2411.05|2398.05|2411.53|2398.53|2411.68|2398.68|2411.05|2398.05|26
1623942170000|2021-06-17 15:02:50|2411.51|2398.51|2411.19|2398.19|2411.59|2398.59|2411.16|2398.16|23
1623942180000|2021-06-17 15:03:00|2411.21|2398.21|2410.73|2397.73|2411.34|2398.34|2410.73|2397.73|13
1623942190000|2021-06-17 15:03:10|2410.72|2397.72|2409.75|2396.75|2410.72|2397.72|2409.72|2396.72|21
1623942200000|2021-06-17 15:03:20|2409.62|2396.62|2409.64|2396.64|2410.33|2397.33|2409.33|2396.33|28
1623942210000|2021-06-17 15:03:30|2409.54|2396.54|2410.34|2397.34|2410.47|2397.47|2409.54|2396.54|24
1623942220000|2021-06-17 15:03:40|2409.08|2396.08|2409.19|2396.19|2409.26|2396.26|2408.76|2395.76|27
1623942230000|2021-06-17 15:03:50|2409.16|2396.16|2408.13|2395.13|2409.16|2396.16|2408.04|2395.04|26
1623942240000|2021-06-17 15:04:00|2408.16|2395.16|2409.28|2396.28|2409.45|2396.45|2408.07|2395.07|26
1623942250000|2021-06-17 15:04:10|2409.2|2396.2|2409.36|2396.36|2409.37|2396.37|2408.96|2395.96|28
1623942260000|2021-06-17 15:04:20|2409.29|2396.29|2410.46|2397.46|2410.47|2397.47|2409.07|2396.07|23
1623942270000|2021-06-17 15:04:30|2410.39|2397.39|2409.44|2396.44|2410.39|2397.39|2409.44|2396.44|17
1623942280000|2021-06-17 15:04:40|2409.5|2396.5|2409.45|2396.45|2409.55|2396.55|2409.28|2396.28|18
1623942290000|2021-06-17 15:04:50|2409.39|2396.39|2409.17|2396.17|2409.42|2396.42|2409.17|2396.17|22
1623942300000|2021-06-17 15:05:00|2409.18|2396.18|2409.07|2396.07|2409.2|2396.2|2409.07|2396.07|8
1623942310000|2021-06-17 15:05:10|2408.75|2395.75|2408.61|2395.61|2408.75|2395.75|2408.51|2395.51|14
1623942320000|2021-06-17 15:05:20|2408.4|2395.4|2408.42|2395.42|2408.46|2395.46|2407.24|2394.24|24
1623942330000|2021-06-17 15:05:30|2408.47|2395.47|2409.38|2396.38|2409.62|2396.62|2408.42|2395.42|27
1623942340000|2021-06-17 15:05:40|2409.47|2396.47|2409.65|2396.65|2409.65|2396.65|2409.13|2396.13|24
1623942350000|2021-06-17 15:05:50|2409.57|2396.57|2409.37|2396.37|2409.57|2396.57|2409.1|2396.1|23
1623942360000|2021-06-17 15:06:00|2409.33|2396.33|2409.32|2396.32|2409.38|2396.38|2409.3|2396.3|15
1623942370000|2021-06-17 15:06:10|2409.34|2396.34|2409.34|2396.34|2409.41|2396.41|2409.3|2396.3|10
1623942380000|2021-06-17 15:06:20|2409.33|2396.33|2409.1|2396.1|2409.49|2396.49|2409.1|2396.1|9
1623942390000|2021-06-17 15:06:30|2409.11|2396.11|2409.01|2396.01|2409.37|2396.37|2409.01|2396.01|21
1623942400000|2021-06-17 15:06:40|2409|2396|2407.69|2394.69|2409|2396|2407.63|2394.63|27
1623942410000|2021-06-17 15:06:50|2407.88|2394.88|2407.38|2394.38|2408.65|2395.65|2407.38|2394.38|26
1623942420000|2021-06-17 15:07:00|2407.15|2394.15|2406.15|2393.15|2407.15|2394.15|2406.09|2393.09|26
1623942430000|2021-06-17 15:07:10|2406.28|2393.28|2405.75|2392.75|2406.28|2393.28|2405.57|2392.57|23
1623942440000|2021-06-17 15:07:20|2405.78|2392.78|2405.8|2392.8|2406.47|2393.47|2405.67|2392.67|28
1623942450000|2021-06-17 15:07:30|2405.74|2392.74|2405.36|2392.36|2405.74|2392.74|2405.05|2392.05|26
1623942460000|2021-06-17 15:07:40|2405.06|2392.06|2404.43|2391.43|2405.21|2392.21|2404.36|2391.36|24
1623942470000|2021-06-17 15:07:50|2404.26|2391.26|2404.4|2391.4|2405.23|2392.23|2403.97|2390.97|24
1623942480000|2021-06-17 15:08:00|2404.41|2391.41|2403.95|2390.95|2404.72|2391.72|2403.78|2390.78|28
1623942490000|2021-06-17 15:08:10|2403.8|2390.8|2404.67|2391.67|2404.76|2391.76|2403.78|2390.78|23
1623942500000|2021-06-17 15:08:20|2404.44|2391.44|2404.05|2391.05|2404.44|2391.44|2403.94|2390.94|24
1623942510000|2021-06-17 15:08:30|2404.07|2391.07|2402.69|2389.69|2404.08|2391.08|2402.69|2389.69|23
1623942520000|2021-06-17 15:08:40|2402.67|2389.67|2403.9|2390.9|2403.9|2390.9|2402.66|2389.66|20
1623942530000|2021-06-17 15:08:50|2403.91|2390.91|2403.2|2390.2|2403.91|2390.91|2403.2|2390.2|21
1623942540000|2021-06-17 15:09:00|2403.22|2390.22|2402.55|2389.55|2403.22|2390.22|2402.49|2389.49|25
1623942550000|2021-06-17 15:09:10|2402.54|2389.54|2404.3|2391.3|2404.3|2391.3|2402.34|2389.34|28
1623942560000|2021-06-17 15:09:20|2404.35|2391.35|2404.79|2391.79|2404.91|2391.91|2404.35|2391.35|21
1623942570000|2021-06-17 15:09:30|2404.83|2391.83|2404.87|2391.87|2404.89|2391.89|2404.76|2391.76|21
1623942580000|2021-06-17 15:09:40|2404.86|2391.86|2403.99|2390.99|2404.87|2391.87|2403.5|2390.5|25
1623942590000|2021-06-17 15:09:50|2404.17|2391.17|2403.98|2390.98|2404.26|2391.26|2403.87|2390.87|24
1623942600000|2021-06-17 15:10:00|2404.03|2391.03|2403.31|2390.31|2404.03|2391.03|2403.17|2390.17|21
1623942610000|2021-06-17 15:10:10|2403.28|2390.28|2403.73|2390.73|2404.27|2391.27|2403.22|2390.22|22
1623942620000|2021-06-17 15:10:20|2403.74|2390.74|2402.75|2389.75|2403.85|2390.85|2402.75|2389.75|26
1623942630000|2021-06-17 15:10:30|2402.71|2389.71|2402.46|2389.46|2402.71|2389.71|2402.43|2389.43|25
1623942640000|2021-06-17 15:10:40|2402.48|2389.48|2402.82|2389.82|2402.82|2389.82|2402.43|2389.43|26
1623942650000|2021-06-17 15:10:50|2402.83|2389.83|2403.39|2390.39|2403.76|2390.76|2402.83|2389.83|25
1623942660000|2021-06-17 15:11:00|2403.34|2390.34|2401.98|2388.98|2403.35|2390.35|2401.57|2388.57|22
1623942670000|2021-06-17 15:11:10|2401.31|2388.31|2400.73|2387.73|2401.74|2388.74|2400.73|2387.73|25
1623942680000|2021-06-17 15:11:20|2400.74|2387.74|2401.28|2388.28|2401.28|2388.28|2400.5|2387.5|21
1623942690000|2021-06-17 15:11:30|2401.33|2388.33|2401.57|2388.57|2401.71|2388.71|2401.22|2388.22|21
1623942700000|2021-06-17 15:11:40|2401.63|2388.63|2401.55|2388.55|2401.63|2388.63|2401.41|2388.41|21
1623942710000|2021-06-17 15:11:50|2401.59|2388.59|2401.71|2388.71|2401.76|2388.76|2401.4|2388.4|25
1623942720000|2021-06-17 15:12:00|2401.73|2388.73|2401.45|2388.45|2401.79|2388.79|2401.44|2388.44|25
1623942730000|2021-06-17 15:12:10|2401.43|2388.43|2401.18|2388.18|2401.49|2388.49|2401.13|2388.13|19
1623942740000|2021-06-17 15:12:20|2401.15|2388.15|2402.09|2389.09|2402.22|2389.22|2401.15|2388.15|22
1623942750000|2021-06-17 15:12:30|2402.07|2389.07|2402.29|2389.29|2402.4|2389.4|2401.83|2388.83|25
1623942760000|2021-06-17 15:12:40|2402.26|2389.26|2402.32|2389.32|2402.45|2389.45|2402.04|2389.04|20
1623942770000|2021-06-17 15:12:50|2402.38|2389.38|2402|2389|2402.8|2389.8|2401.9|2388.9|21
1623942780000|2021-06-17 15:13:00|2401.98|2388.98|2401.41|2388.41|2401.98|2388.98|2401.41|2388.41|8
1623942790000|2021-06-17 15:13:10|2401.53|2388.53|2401.49|2388.49|2401.53|2388.53|2401.46|2388.46|6
1623942800000|2021-06-17 15:13:20|2401.48|2388.48|2401.43|2388.43|2401.54|2388.54|2401.43|2388.43|11
1623942810000|2021-06-17 15:13:30|2401.44|2388.44|2401.02|2388.02|2401.5|2388.5|2400.98|2387.98|13
1623942820000|2021-06-17 15:13:40|2400.95|2387.95|2401.54|2388.54|2401.63|2388.63|2400.74|2387.74|24
1623942830000|2021-06-17 15:13:50|2401.45|2388.45|2401.72|2388.72|2401.87|2388.87|2401.45|2388.45|19
1623942840000|2021-06-17 15:14:00|2401.67|2388.67|2402.02|2389.02|2402.09|2389.09|2401.65|2388.65|24
1623942850000|2021-06-17 15:14:10|2401.95|2388.95|2404.67|2391.67|2404.67|2391.67|2401.95|2388.95|26
1623942860000|2021-06-17 15:14:20|2404.66|2391.66|2404.57|2391.57|2404.85|2391.85|2404.49|2391.49|26
1623942870000|2021-06-17 15:14:30|2404.72|2391.72|2404.54|2391.54|2405.95|2392.95|2404.54|2391.54|25
1623942880000|2021-06-17 15:14:40|2404.56|2391.56|2405.27|2392.27|2405.27|2392.27|2404.56|2391.56|20
1623942890000|2021-06-17 15:14:50|2405.25|2392.25|2406.26|2393.26|2406.35|2393.35|2405.18|2392.18|27
1623942900000|2021-06-17 15:15:00|2406.57|2393.57|2405.94|2392.94|2407.02|2394.02|2405.94|2392.94|26
1623942910000|2021-06-17 15:15:10|2405.9|2392.9|2405.13|2392.13|2405.94|2392.94|2404.94|2391.94|25
1623942920000|2021-06-17 15:15:20|2405.15|2392.15|2405|2392|2405.15|2392.15|2404.77|2391.77|26
1623942930000|2021-06-17 15:15:30|2404.96|2391.96|2404.18|2391.18|2405.12|2392.12|2404.14|2391.14|22
1623942940000|2021-06-17 15:15:40|2404.13|2391.13|2403.97|2390.97|2404.19|2391.19|2403.95|2390.95|20
1623942950000|2021-06-17 15:15:50|2404.03|2391.03|2403.15|2390.15|2404.03|2391.03|2402|2389|23
1623942960000|2021-06-17 15:16:00|2403.07|2390.07|2401.34|2388.34|2403.07|2390.07|2401.34|2388.34|27
1623942970000|2021-06-17 15:16:10|2401.27|2388.27|2401.65|2388.65|2401.79|2388.79|2401.16|2388.16|15
1623942980000|2021-06-17 15:16:20|2401.63|2388.63|2401.76|2388.76|2401.78|2388.78|2401.52|2388.52|26
1623942990000|2021-06-17 15:16:30|2401.82|2388.82|2401.77|2388.77|2402.08|2389.08|2401.69|2388.69|21
1623943000000|2021-06-17 15:16:40|2401.74|2388.74|2402.12|2389.12|2402.14|2389.14|2401.74|2388.74|23
1623943010000|2021-06-17 15:16:50|2402.13|2389.13|2402.13|2389.13|2402.15|2389.15|2401.92|2388.92|15
1623943020000|2021-06-17 15:17:00|2402.12|2389.12|2402.11|2389.11|2402.58|2389.58|2401.94|2388.94|25
1623943030000|2021-06-17 15:17:10|2402.15|2389.15|2401.91|2388.91|2402.18|2389.18|2401.84|2388.84|28
1623943040000|2021-06-17 15:17:20|2401.94|2388.94|2401.55|2388.55|2401.98|2388.98|2401.55|2388.55|23
1623943050000|2021-06-17 15:17:30|2401.54|2388.54|2401.15|2388.15|2401.54|2388.54|2400.95|2387.95|24
1623943060000|2021-06-17 15:17:40|2401.13|2388.13|2401.11|2388.11|2401.34|2388.34|2400.98|2387.98|22
1623943070000|2021-06-17 15:17:50|2401.14|2388.14|2401.01|2388.01|2401.26|2388.26|2400.93|2387.93|22
1623943080000|2021-06-17 15:18:00|2401.02|2388.02|2401.75|2388.75|2401.96|2388.96|2400.98|2387.98|23
1623943090000|2021-06-17 15:18:10|2401.68|2388.68|2401.61|2388.61|2401.76|2388.76|2401.57|2388.57|22
1623943100000|2021-06-17 15:18:20|2401.6|2388.6|2401.62|2388.62|2401.7|2388.7|2401.58|2388.58|18
1623943110000|2021-06-17 15:18:30|2401.65|2388.65|2402.12|2389.12|2402.19|2389.19|2401.59|2388.59|26
1623943120000|2021-06-17 15:18:40|2402.18|2389.18|2402.18|2389.18|2402.25|2389.25|2401.99|2388.99|27
1623943130000|2021-06-17 15:18:50|2402.17|2389.17|2403.58|2390.58|2403.66|2390.66|2402.17|2389.17|21
1623943140000|2021-06-17 15:19:00|2403.64|2390.64|2404.65|2391.65|2404.65|2391.65|2402.7|2389.7|24
1623943150000|2021-06-17 15:19:10|2404.71|2391.71|2403.27|2390.27|2404.83|2391.83|2403.27|2390.27|26
1623943160000|2021-06-17 15:19:20|2403.32|2390.32|2403.29|2390.29|2403.44|2390.44|2403.28|2390.28|25
1623943170000|2021-06-17 15:19:30|2403.3|2390.3|2403.82|2390.82|2404.02|2391.02|2403.29|2390.29|18
1623943180000|2021-06-17 15:19:40|2403.77|2390.77|2403.57|2390.57|2403.92|2390.92|2402.97|2389.97|25
1623943190000|2021-06-17 15:19:50|2403.59|2390.59|2403.67|2390.67|2403.7|2390.7|2403.51|2390.51|19
1623943200000|2021-06-17 15:20:00|2403.61|2390.61|2402.82|2389.82|2403.75|2390.75|2402.76|2389.76|17
1623943210000|2021-06-17 15:20:10|2402.89|2389.89|2402.3|2389.3|2402.89|2389.89|2402.18|2389.18|22
1623943220000|2021-06-17 15:20:20|2402.27|2389.27|2402.87|2389.87|2403.05|2390.05|2402.19|2389.19|24
1623943230000|2021-06-17 15:20:30|2402.92|2389.92|2403.12|2390.12|2403.12|2390.12|2402.72|2389.72|25
1623943240000|2021-06-17 15:20:40|2402.83|2389.83|2402.25|2389.25|2402.98|2389.98|2402.14|2389.14|22
1623943250000|2021-06-17 15:20:50|2402.23|2389.23|2401.85|2388.85|2402.33|2389.33|2401.73|2388.73|25
1623943260000|2021-06-17 15:21:00|2401.87|2388.87|2402.46|2389.46|2402.58|2389.58|2401.87|2388.87|26
1623943270000|2021-06-17 15:21:10|2402.27|2389.27|2402.66|2389.66|2402.66|2389.66|2402.04|2389.04|26
1623943280000|2021-06-17 15:21:20|2402.63|2389.63|2402.81|2389.81|2402.87|2389.87|2402.44|2389.44|27
1623943290000|2021-06-17 15:21:30|2402.75|2389.75|2402.61|2389.61|2402.99|2389.99|2402.61|2389.61|26
1623943300000|2021-06-17 15:21:40|2402.63|2389.63|2402.57|2389.57|2402.71|2389.71|2402.55|2389.55|19
1623943310000|2021-06-17 15:21:50|2402.6|2389.6|2402.61|2389.61|2402.61|2389.61|2402.22|2389.22|20
1623943320000|2021-06-17 15:22:00|2402.28|2389.28|2402.74|2389.74|2402.96|2389.96|2402.28|2389.28|24
1623943330000|2021-06-17 15:22:10|2402.71|2389.71|2403|2390|2403|2390|2402.65|2389.65|14
1623943340000|2021-06-17 15:22:20|2403.12|2390.12|2403.55|2390.55|2403.6|2390.6|2403.12|2390.12|18
1623943350000|2021-06-17 15:22:30|2403.53|2390.53|2403.14|2390.14|2403.58|2390.58|2403.1|2390.1|16
1623943360000|2021-06-17 15:22:40|2403.15|2390.15|2403.94|2390.94|2404.07|2391.07|2403.04|2390.04|17
1623943370000|2021-06-17 15:22:50|2404.04|2391.04|2404.28|2391.28|2404.35|2391.35|2404.04|2391.04|19
1623943380000|2021-06-17 15:23:00|2404.32|2391.32|2403.77|2390.77|2405.07|2392.07|2403.77|2390.77|26
1623943390000|2021-06-17 15:23:10|2403.8|2390.8|2403.59|2390.59|2403.89|2390.89|2403.37|2390.37|20
1623943400000|2021-06-17 15:23:20|2403.7|2390.7|2404.14|2391.14|2404.44|2391.44|2403.7|2390.7|29
1623943410000|2021-06-17 15:23:30|2404.07|2391.07|2403.72|2390.72|2404.07|2391.07|2403.65|2390.65|23
1623943420000|2021-06-17 15:23:40|2403.71|2390.71|2404.1|2391.1|2404.62|2391.62|2403.68|2390.68|24
1623943430000|2021-06-17 15:23:50|2404.2|2391.2|2404.01|2391.01|2404.34|2391.34|2403.82|2390.82|16
1623943440000|2021-06-17 15:24:00|2404|2391|2403.89|2390.89|2404|2391|2403.85|2390.85|17
1623943450000|2021-06-17 15:24:10|2403.86|2390.86|2403.54|2390.54|2403.86|2390.86|2403.52|2390.52|17
1623943460000|2021-06-17 15:24:20|2403.62|2390.62|2403.62|2390.62|2403.66|2390.66|2403.54|2390.54|12
1623943470000|2021-06-17 15:24:30|2403.58|2390.58|2403.42|2390.42|2403.72|2390.72|2403.42|2390.42|22
1623943480000|2021-06-17 15:24:40|2403.63|2390.63|2403.66|2390.66|2403.74|2390.74|2403.5|2390.5|21
1623943490000|2021-06-17 15:24:50|2403.57|2390.57|2404.15|2391.15|2404.15|2391.15|2403.32|2390.32|23
1623943500000|2021-06-17 15:25:00|2404.17|2391.17|2404.56|2391.56|2404.7|2391.7|2404.01|2391.01|16
1623943510000|2021-06-17 15:25:10|2404.65|2391.65|2405.45|2392.45|2405.7|2392.7|2404.57|2391.57|26
1623943520000|2021-06-17 15:25:20|2405.55|2392.55|2405.72|2392.72|2405.81|2392.81|2405.48|2392.48|12
1623943530000|2021-06-17 15:25:30|2405.73|2392.73|2406.18|2393.18|2406.3|2393.3|2405.72|2392.72|12
1623943540000|2021-06-17 15:25:40|2406.28|2393.28|2406.36|2393.36|2406.39|2393.39|2406.16|2393.16|20
1623943550000|2021-06-17 15:25:50|2406.43|2393.43|2406.17|2393.17|2406.53|2393.53|2406|2393|23
1623943560000|2021-06-17 15:26:00|2406.16|2393.16|2406.62|2393.62|2406.62|2393.62|2406.16|2393.16|14
1623943570000|2021-06-17 15:26:10|2406.53|2393.53|2407.09|2394.09|2408.2|2395.2|2406.53|2393.53|24
1623943580000|2021-06-17 15:26:20|2407.05|2394.05|2407.26|2394.26|2407.32|2394.32|2407.04|2394.04|22
1623943590000|2021-06-17 15:26:30|2407.25|2394.25|2406.92|2393.92|2407.41|2394.41|2406.92|2393.92|23
1623943600000|2021-06-17 15:26:40|2406.9|2393.9|2406.99|2393.99|2407.09|2394.09|2406.74|2393.74|20
1623943610000|2021-06-17 15:26:50|2406.97|2393.97|2406.38|2393.38|2407.06|2394.06|2406.38|2393.38|14
1623943620000|2021-06-17 15:27:00|2406.42|2393.42|2405.92|2392.92|2406.44|2393.44|2405.92|2392.92|23
1623943630000|2021-06-17 15:27:10|2405.91|2392.91|2405.2|2392.2|2406|2393|2405.2|2392.2|9
1623943640000|2021-06-17 15:27:20|2405.23|2392.23|2406.33|2393.33|2406.38|2393.38|2405.23|2392.23|23
1623943650000|2021-06-17 15:27:30|2406.34|2393.34|2406.01|2393.01|2406.45|2393.45|2406|2393|20
1623943660000|2021-06-17 15:27:40|2406.09|2393.09|2406.02|2393.02|2406.41|2393.41|2406.02|2393.02|25
1623943670000|2021-06-17 15:27:50|2406.09|2393.09|2405.8|2392.8|2406.09|2393.09|2405.8|2392.8|27
1623943680000|2021-06-17 15:28:00|2405.82|2392.82|2405.95|2392.95|2406.14|2393.14|2405.82|2392.82|22
1623943690000|2021-06-17 15:28:10|2405.97|2392.97|2405.92|2392.92|2405.97|2392.97|2405.92|2392.92|9
1623943700000|2021-06-17 15:28:20|2406.1|2393.1|2406.11|2393.11|2406.15|2393.15|2405.97|2392.97|21
1623943710000|2021-06-17 15:28:30|2406.13|2393.13|2406.33|2393.33|2406.41|2393.41|2406.13|2393.13|25
1623943720000|2021-06-17 15:28:40|2406.28|2393.28|2406.26|2393.26|2406.37|2393.37|2406.23|2393.23|20
1623943730000|2021-06-17 15:28:50|2406.27|2393.27|2406.21|2393.21|2406.27|2393.27|2406.17|2393.17|20
1623943740000|2021-06-17 15:29:00|2406.12|2393.12|2405.53|2392.53|2406.12|2393.12|2405.39|2392.39|15
1623943750000|2021-06-17 15:29:10|2405.52|2392.52|2406|2393|2406.36|2393.36|2405.52|2392.52|22
1623943760000|2021-06-17 15:29:20|2405.87|2392.87|2405.66|2392.66|2405.87|2392.87|2405.62|2392.62|20
1623943770000|2021-06-17 15:29:30|2405.69|2392.69|2405.78|2392.78|2405.84|2392.84|2405.65|2392.65|12
1623943780000|2021-06-17 15:29:40|2405.76|2392.76|2406.25|2393.25|2406.25|2393.25|2405.76|2392.76|21
1623943790000|2021-06-17 15:29:50|2406.27|2393.27|2405.81|2392.81|2406.27|2393.27|2405.68|2392.68|24
1623943800000|2021-06-17 15:30:00|2405.73|2392.73|2405.85|2392.85|2405.95|2392.95|2405.54|2392.54|21
1623943810000|2021-06-17 15:30:10|2405.91|2392.91|2407.18|2394.18|2407.18|2394.18|2405.83|2392.83|24
1623943820000|2021-06-17 15:30:20|2407.48|2394.48|2409.28|2396.28|2409.28|2396.28|2407.13|2394.13|26
1623943830000|2021-06-17 15:30:30|2409.35|2396.35|2408.38|2395.38|2409.46|2396.46|2408.35|2395.35|26
1623943840000|2021-06-17 15:30:40|2408.4|2395.4|2409.2|2396.2|2409.23|2396.23|2408.4|2395.4|25
1623943850000|2021-06-17 15:30:50|2409.31|2396.31|2409.57|2396.57|2409.57|2396.57|2409.23|2396.23|13
1623943860000|2021-06-17 15:31:00|2409.52|2396.52|2410.34|2397.34|2410.42|2397.42|2409.52|2396.52|25
1623943870000|2021-06-17 15:31:10|2410.38|2397.38|2410.78|2397.78|2411.08|2398.08|2410.32|2397.32|20
1623943880000|2021-06-17 15:31:20|2410.69|2397.69|2410.99|2397.99|2410.99|2397.99|2410.67|2397.67|15
1623943890000|2021-06-17 15:31:30|2410.72|2397.72|2410.91|2397.91|2411.09|2398.09|2410.45|2397.45|23
1623943900000|2021-06-17 15:31:40|2410.88|2397.88|2411.21|2398.21|2411.39|2398.39|2410.88|2397.88|11
1623943910000|2021-06-17 15:31:50|2411.25|2398.25|2410.94|2397.94|2411.27|2398.27|2410.85|2397.85|14
1623943920000|2021-06-17 15:32:00|2411|2398|2411.01|2398.01|2411.04|2398.04|2410.88|2397.88|14
1623943930000|2021-06-17 15:32:10|2411.05|2398.05|2412.66|2399.66|2412.75|2399.75|2411.03|2398.03|27
1623943940000|2021-06-17 15:32:20|2412.67|2399.67|2413.86|2400.86|2413.99|2400.99|2412.52|2399.52|26
1623943950000|2021-06-17 15:32:30|2413.96|2400.96|2413.56|2400.56|2413.98|2400.98|2413.5|2400.5|23
1623943960000|2021-06-17 15:32:40|2413.42|2400.42|2413.35|2400.35|2413.75|2400.75|2413.31|2400.31|21
1623943970000|2021-06-17 15:32:50|2413.31|2400.31|2412.95|2399.95|2413.48|2400.48|2412.95|2399.95|23
1623943980000|2021-06-17 15:33:00|2412.88|2399.88|2412.28|2399.28|2413.14|2400.14|2412.28|2399.28|21
1623943990000|2021-06-17 15:33:10|2412.08|2399.08|2412.07|2399.07|2412.61|2399.61|2411.36|2398.36|27
1623944000000|2021-06-17 15:33:20|2411.79|2398.79|2412.87|2399.87|2412.87|2399.87|2411.45|2398.45|26
1623944010000|2021-06-17 15:33:30|2412.84|2399.84|2413.05|2400.05|2413.05|2400.05|2412.49|2399.49|26
1623944020000|2021-06-17 15:33:40|2413.03|2400.03|2413.43|2400.43|2413.5|2400.5|2412.98|2399.98|28
1623944030000|2021-06-17 15:33:50|2413.41|2400.41|2413.77|2400.77|2413.82|2400.82|2413.41|2400.41|26
1623944040000|2021-06-17 15:34:00|2413.68|2400.68|2415.51|2402.51|2415.51|2402.51|2413.23|2400.23|25
1623944050000|2021-06-17 15:34:10|2415.55|2402.55|2415.45|2402.45|2415.91|2402.91|2414.81|2401.81|28
1623944060000|2021-06-17 15:34:20|2415.67|2402.67|2416.3|2403.3|2416.3|2403.3|2415.67|2402.67|19
1623944070000|2021-06-17 15:34:30|2416.29|2403.29|2416.11|2403.11|2416.55|2403.55|2415.81|2402.81|25
1623944080000|2021-06-17 15:34:40|2416.28|2403.28|2415.47|2402.47|2416.28|2403.28|2415.47|2402.47|22
1623944090000|2021-06-17 15:34:50|2415.4|2402.4|2415.19|2402.19|2415.4|2402.4|2415.19|2402.19|13
1623944100000|2021-06-17 15:35:00|2415.15|2402.15|2415.55|2402.55|2415.67|2402.67|2415.14|2402.14|20
1623944110000|2021-06-17 15:35:10|2415.39|2402.39|2413.6|2400.6|2415.39|2402.39|2413.27|2400.27|26
1623944120000|2021-06-17 15:35:20|2413.61|2400.61|2413.43|2400.43|2413.61|2400.61|2413.39|2400.39|16
1623944130000|2021-06-17 15:35:30|2413.49|2400.49|2412.37|2399.37|2413.49|2400.49|2412.37|2399.37|11
1623944140000|2021-06-17 15:35:40|2412.32|2399.32|2412.05|2399.05|2412.32|2399.32|2411.58|2398.58|18
1623944150000|2021-06-17 15:35:50|2411.75|2398.75|2412.28|2399.28|2412.28|2399.28|2411.58|2398.58|26
1623944160000|2021-06-17 15:36:00|2412.29|2399.29|2413.01|2400.01|2413.01|2400.01|2410.59|2397.59|24
1623944170000|2021-06-17 15:36:10|2410.6|2397.6|2411.09|2398.09|2411.82|2398.82|2410.3|2397.3|25
1623944180000|2021-06-17 15:36:20|2411.08|2398.08|2410.07|2397.07|2411.63|2398.63|2408.85|2395.85|27
1623944190000|2021-06-17 15:36:30|2410.02|2397.02|2409.31|2396.31|2410.53|2397.53|2409.31|2396.31|29
1623944200000|2021-06-17 15:36:40|2409.29|2396.29|2409.93|2396.93|2409.93|2396.93|2409.12|2396.12|21
1623944210000|2021-06-17 15:36:50|2409.96|2396.96|2409.98|2396.98|2410.05|2397.05|2409.95|2396.95|23
1623944220000|2021-06-17 15:37:00|2409.97|2396.97|2409.98|2396.98|2410.05|2397.05|2409.9|2396.9|26
1623944230000|2021-06-17 15:37:10|2409.96|2396.96|2410.54|2397.54|2410.54|2397.54|2409.95|2396.95|14
1623944240000|2021-06-17 15:37:20|2410.55|2397.55|2410.16|2397.16|2410.61|2397.61|2410.13|2397.13|21
1623944250000|2021-06-17 15:37:30|2410.15|2397.15|2410.23|2397.23|2410.43|2397.43|2410.14|2397.14|14
1623944260000|2021-06-17 15:37:40|2410.2|2397.2|2410.36|2397.36|2410.48|2397.48|2410.17|2397.17|13
1623944270000|2021-06-17 15:37:50|2410.48|2397.48|2410.37|2397.37|2410.69|2397.69|2410.33|2397.33|18
1623944280000|2021-06-17 15:38:00|2410.36|2397.36|2411.62|2398.62|2411.62|2398.62|2410.33|2397.33|24
1623944290000|2021-06-17 15:38:10|2411.68|2398.68|2411.52|2398.52|2411.92|2398.92|2411.44|2398.44|25
1623944300000|2021-06-17 15:38:20|2411.4|2398.4|2411.55|2398.55|2411.6|2398.6|2411.4|2398.4|9
1623944310000|2021-06-17 15:38:30|2411.58|2398.58|2414.49|2401.49|2414.5|2401.5|2411.43|2398.43|23
1623944320000|2021-06-17 15:38:40|2414.53|2401.53|2415.16|2402.16|2415.37|2402.37|2414.53|2401.53|27
1623944330000|2021-06-17 15:38:50|2415.2|2402.2|2414.38|2401.38|2415.47|2402.47|2413.98|2400.98|24
1623944340000|2021-06-17 15:39:00|2414.48|2401.48|2414.46|2401.46|2414.65|2401.65|2414.28|2401.28|26
1623944350000|2021-06-17 15:39:10|2414.47|2401.47|2413.61|2400.61|2414.47|2401.47|2413.35|2400.35|21
1623944360000|2021-06-17 15:39:20|2413.62|2400.62|2413.73|2400.73|2413.76|2400.76|2413.17|2400.17|22
1623944370000|2021-06-17 15:39:30|2413.88|2400.88|2414.08|2401.08|2414.1|2401.1|2413.64|2400.64|20
1623944380000|2021-06-17 15:39:40|2414.04|2401.04|2414.65|2401.65|2414.65|2401.65|2413.85|2400.85|21
1623944390000|2021-06-17 15:39:50|2414.61|2401.61|2415.03|2402.03|2415.05|2402.05|2414.45|2401.45|24
1623944400000|2021-06-17 15:40:00|2415.1|2402.1|2415.23|2402.23|2415.28|2402.28|2414.78|2401.78|26
1623944410000|2021-06-17 15:40:10|2415.16|2402.16|2415.78|2402.78|2415.81|2402.81|2415.06|2402.06|21
1623944420000|2021-06-17 15:40:20|2415.8|2402.8|2415.71|2402.71|2415.87|2402.87|2415.61|2402.61|21
1623944430000|2021-06-17 15:40:30|2415.66|2402.66|2415.3|2402.3|2415.76|2402.76|2415.3|2402.3|21
1623944440000|2021-06-17 15:40:40|2415.34|2402.34|2415.11|2402.11|2415.37|2402.37|2415.11|2402.11|22
1623944450000|2021-06-17 15:40:50|2415.09|2402.09|2414.69|2401.69|2415.18|2402.18|2414.57|2401.57|21
1623944460000|2021-06-17 15:41:00|2414.62|2401.62|2414.72|2401.72|2414.92|2401.92|2414.62|2401.62|16
1623944470000|2021-06-17 15:41:10|2414.7|2401.7|2414.63|2401.63|2414.77|2401.77|2414.63|2401.63|11
1623944480000|2021-06-17 15:41:20|2414.67|2401.67|2414.81|2401.81|2414.81|2401.81|2414.54|2401.54|13
1623944490000|2021-06-17 15:41:30|2414.8|2401.8|2414.75|2401.75|2414.81|2401.81|2414.75|2401.75|11
1623944500000|2021-06-17 15:41:40|2414.76|2401.76|2414.33|2401.33|2414.76|2401.76|2413.82|2400.82|22
1623944510000|2021-06-17 15:41:50|2414.39|2401.39|2414.22|2401.22|2414.42|2401.42|2414.13|2401.13|16
1623944520000|2021-06-17 15:42:00|2414.15|2401.15|2413.14|2400.14|2414.22|2401.22|2413.14|2400.14|16
1623944530000|2021-06-17 15:42:10|2413.26|2400.26|2412.96|2399.96|2413.33|2400.33|2412.96|2399.96|11
1623944540000|2021-06-17 15:42:20|2412.89|2399.89|2412.05|2399.05|2413.24|2400.24|2411.87|2398.87|22
1623944550000|2021-06-17 15:42:30|2411.79|2398.79|2411.8|2398.8|2412.14|2399.14|2411.43|2398.43|21
1623944560000|2021-06-17 15:42:40|2411.69|2398.69|2412.88|2399.88|2412.88|2399.88|2411.61|2398.61|12
1623944570000|2021-06-17 15:42:50|2412.89|2399.89|2412.38|2399.38|2413.08|2400.08|2412.16|2399.16|27
1623944580000|2021-06-17 15:43:00|2412.69|2399.69|2411.41|2398.41|2412.79|2399.79|2411.3|2398.3|24
1623944590000|2021-06-17 15:43:10|2411.4|2398.4|2410.98|2397.98|2411.42|2398.42|2410.7|2397.7|21
1623944600000|2021-06-17 15:43:20|2411.2|2398.2|2411.36|2398.36|2411.51|2398.51|2411.18|2398.18|24
1623944610000|2021-06-17 15:43:30|2411.35|2398.35|2411.63|2398.63|2411.63|2398.63|2411.16|2398.16|20
1623944620000|2021-06-17 15:43:40|2411.48|2398.48|2411.43|2398.43|2411.71|2398.71|2411.19|2398.19|24
1623944630000|2021-06-17 15:43:50|2411.74|2398.74|2412.01|2399.01|2412.23|2399.23|2411.74|2398.74|25
1623944640000|2021-06-17 15:44:00|2412.06|2399.06|2411.23|2398.23|2412.24|2399.24|2411.23|2398.23|19
1623944650000|2021-06-17 15:44:10|2411.24|2398.24|2410.76|2397.76|2411.4|2398.4|2410.75|2397.75|18
1623944660000|2021-06-17 15:44:20|2410.9|2397.9|2410.94|2397.94|2411.04|2398.04|2410.85|2397.85|18
1623944670000|2021-06-17 15:44:30|2411.01|2398.01|2410.96|2397.96|2411.25|2398.25|2410.93|2397.93|23
1623944680000|2021-06-17 15:44:40|2410.97|2397.97|2410.84|2397.84|2411.13|2398.13|2410.81|2397.81|24
1623944690000|2021-06-17 15:44:50|2410.88|2397.88|2410.53|2397.53|2410.88|2397.88|2410.5|2397.5|22
1623944700000|2021-06-17 15:45:00|2410.98|2397.98|2412.68|2399.68|2412.75|2399.75|2410.98|2397.98|19
1623944710000|2021-06-17 15:45:10|2412.67|2399.67|2413.97|2400.97|2413.97|2400.97|2412.67|2399.67|18
1623944720000|2021-06-17 15:45:20|2413.98|2400.98|2414.8|2401.8|2414.8|2401.8|2413.89|2400.89|22
1623944730000|2021-06-17 15:45:30|2414.97|2401.97|2415.22|2402.22|2415.26|2402.26|2414.9|2401.9|22
1623944740000|2021-06-17 15:45:40|2415.12|2402.12|2415.4|2402.4|2415.8|2402.8|2415.12|2402.12|24
1623944750000|2021-06-17 15:45:50|2415.35|2402.35|2416.19|2403.19|2416.19|2403.19|2415.18|2402.18|26
1623944760000|2021-06-17 15:46:00|2415.99|2402.99|2416.13|2403.13|2416.14|2403.14|2415.99|2402.99|8
1623944770000|2021-06-17 15:46:10|2416.17|2403.17|2417.89|2404.89|2417.89|2404.89|2416.17|2403.17|17
1623944780000|2021-06-17 15:46:20|2417.99|2404.99|2418.13|2405.13|2418.67|2405.67|2417.84|2404.84|25
1623944790000|2021-06-17 15:46:30|2418.11|2405.11|2417.58|2404.58|2418.43|2405.43|2417.12|2404.12|27
1623944800000|2021-06-17 15:46:40|2417.46|2404.46|2417.64|2404.64|2417.85|2404.85|2417.1|2404.1|24
1623944810000|2021-06-17 15:46:50|2417.72|2404.72|2418.88|2405.88|2418.88|2405.88|2417.7|2404.7|25
1623944820000|2021-06-17 15:47:00|2418.83|2405.83|2419.41|2406.41|2419.94|2406.94|2418.69|2405.69|22
1623944830000|2021-06-17 15:47:10|2419.25|2406.25|2419.15|2406.15|2419.38|2406.38|2419.08|2406.08|24
1623944840000|2021-06-17 15:47:20|2419.54|2406.54|2419.47|2406.47|2419.54|2406.54|2419.12|2406.12|21
1623944850000|2021-06-17 15:47:30|2419.48|2406.48|2418.55|2405.55|2419.8|2406.8|2418.55|2405.55|25
1623944860000|2021-06-17 15:47:40|2418.54|2405.54|2418.86|2405.86|2419.04|2406.04|2418.54|2405.54|15
1623944870000|2021-06-17 15:47:50|2418.85|2405.85|2417.63|2404.63|2418.85|2405.85|2417.61|2404.61|19
1623944880000|2021-06-17 15:48:00|2417.52|2404.52|2418.78|2405.78|2418.84|2405.84|2417.45|2404.45|13
1623944890000|2021-06-17 15:48:10|2418.79|2405.79|2418.8|2405.8|2418.87|2405.87|2418.39|2405.39|18
1623944900000|2021-06-17 15:48:20|2418.81|2405.81|2418.82|2405.82|2419.01|2406.01|2418.77|2405.77|18
1623944910000|2021-06-17 15:48:30|2418.85|2405.85|2418.09|2405.09|2418.86|2405.86|2418.09|2405.09|11
1623944920000|2021-06-17 15:48:40|2418.05|2405.05|2418.36|2405.36|2418.45|2405.45|2418.01|2405.01|22
1623944930000|2021-06-17 15:48:50|2418.33|2405.33|2418.31|2405.31|2418.58|2405.58|2417.55|2404.55|28
1623944940000|2021-06-17 15:49:00|2418.58|2405.58|2418.21|2405.21|2418.59|2405.59|2418.16|2405.16|20
1623944950000|2021-06-17 15:49:10|2418.26|2405.26|2418.61|2405.61|2418.99|2405.99|2418.26|2405.26|22
1623944960000|2021-06-17 15:49:20|2418.56|2405.56|2418.79|2405.79|2418.79|2405.79|2418.37|2405.37|10
1623944970000|2021-06-17 15:49:30|2418.72|2405.72|2418.42|2405.42|2418.81|2405.81|2418.14|2405.14|24
1623944980000|2021-06-17 15:49:40|2418.38|2405.38|2418.38|2405.38|2418.44|2405.44|2418.27|2405.27|24
1623944990000|2021-06-17 15:49:50|2418.61|2405.61|2418.51|2405.51|2418.84|2405.84|2418.51|2405.51|24
1623945000000|2021-06-17 15:50:00|2418.52|2405.52|2418.42|2405.42|2418.52|2405.52|2418.38|2405.38|12
1623945010000|2021-06-17 15:50:10|2418.4|2405.4|2418.33|2405.33|2418.52|2405.52|2418.24|2405.24|20
1623945020000|2021-06-17 15:50:20|2418.48|2405.48|2418.42|2405.42|2418.49|2405.49|2418.29|2405.29|10
1623945030000|2021-06-17 15:50:30|2418.4|2405.4|2418.42|2405.42|2418.52|2405.52|2418.37|2405.37|13
1623945040000|2021-06-17 15:50:40|2418.34|2405.34|2418.28|2405.28|2418.52|2405.52|2418.28|2405.28|27
1623945050000|2021-06-17 15:50:50|2418.24|2405.24|2418.2|2405.2|2418.28|2405.28|2417.97|2404.97|23
1623945060000|2021-06-17 15:51:00|2418.18|2405.18|2418.01|2405.01|2418.22|2405.22|2417.88|2404.88|25
1623945070000|2021-06-17 15:51:10|2417.81|2404.81|2417.88|2404.88|2418.06|2405.06|2417.69|2404.69|25
1623945080000|2021-06-17 15:51:20|2417.81|2404.81|2417.96|2404.96|2418.06|2405.06|2417.71|2404.71|24
1623945090000|2021-06-17 15:51:30|2417.94|2404.94|2418.18|2405.18|2418.24|2405.24|2417.43|2404.43|14
1623945100000|2021-06-17 15:51:40|2418.24|2405.24|2418.61|2405.61|2418.61|2405.61|2418.13|2405.13|9
1623945110000|2021-06-17 15:51:50|2418.66|2405.66|2418.48|2405.48|2418.66|2405.66|2418.46|2405.46|13
1623945120000|2021-06-17 15:52:00|2418.54|2405.54|2418.59|2405.59|2418.6|2405.6|2418.47|2405.47|18
1623945130000|2021-06-17 15:52:10|2418.63|2405.63|2418.66|2405.66|2418.68|2405.68|2418.62|2405.62|7
1623945140000|2021-06-17 15:52:20|2418.65|2405.65|2419.08|2406.08|2419.08|2406.08|2418.65|2405.65|12
1623945150000|2021-06-17 15:52:30|2419.09|2406.09|2419.38|2406.38|2419.38|2406.38|2418.87|2405.87|25
1623945160000|2021-06-17 15:52:40|2419.36|2406.36|2420.62|2407.62|2420.62|2407.62|2419.22|2406.22|27
1623945170000|2021-06-17 15:52:50|2420.95|2407.95|2423.69|2410.69|2425.27|2412.27|2420.95|2407.95|28
1623945180000|2021-06-17 15:53:00|2423.56|2410.56|2427.7|2414.7|2427.7|2414.7|2422.21|2409.21|28
1623945190000|2021-06-17 15:53:10|2427.37|2414.37|2424.7|2411.7|2427.46|2414.46|2424.29|2411.29|28
1623945200000|2021-06-17 15:53:20|2424.69|2411.69|2423.11|2410.11|2424.69|2411.69|2423.11|2410.11|24
1623945210000|2021-06-17 15:53:30|2423.12|2410.12|2423.11|2410.11|2423.29|2410.29|2423.01|2410.01|16
1623945220000|2021-06-17 15:53:40|2423.14|2410.14|2423.16|2410.16|2423.23|2410.23|2423.09|2410.09|17
1623945230000|2021-06-17 15:53:50|2423.12|2410.12|2422.83|2409.83|2423.16|2410.16|2422.73|2409.73|19
1623945240000|2021-06-17 15:54:00|2422.95|2409.95|2422.76|2409.76|2423.98|2410.98|2422.74|2409.74|20
1623945250000|2021-06-17 15:54:10|2422.8|2409.8|2423.53|2410.53|2423.53|2410.53|2422.76|2409.76|28
1623945260000|2021-06-17 15:54:20|2423.57|2410.57|2423.49|2410.49|2423.77|2410.77|2423.49|2410.49|23
1623945270000|2021-06-17 15:54:30|2424.02|2411.02|2424.38|2411.38|2426.04|2413.04|2424.02|2411.02|29
1623945280000|2021-06-17 15:54:40|2424.39|2411.39|2424.49|2411.49|2424.56|2411.56|2423.4|2410.4|27
1623945290000|2021-06-17 15:54:50|2424.44|2411.44|2423.48|2410.48|2424.61|2411.61|2423.48|2410.48|26
1623945300000|2021-06-17 15:55:00|2423.59|2410.59|2423.92|2410.92|2425.01|2412.01|2423.59|2410.59|25
1623945310000|2021-06-17 15:55:10|2423.75|2410.75|2425.32|2412.32|2425.32|2412.32|2423.74|2410.74|26
1623945320000|2021-06-17 15:55:20|2425.28|2412.28|2424.03|2411.03|2425.54|2412.54|2423.84|2410.84|27
1623945330000|2021-06-17 15:55:30|2423.89|2410.89|2423.98|2410.98|2424.18|2411.18|2423.6|2410.6|24
1623945340000|2021-06-17 15:55:40|2424.2|2411.2|2424.64|2411.64|2424.64|2411.64|2424.17|2411.17|26
1623945350000|2021-06-17 15:55:50|2424.93|2411.93|2424.9|2411.9|2425.04|2412.04|2424.9|2411.9|15
1623945360000|2021-06-17 15:56:00|2424.92|2411.92|2424.53|2411.53|2424.92|2411.92|2424.16|2411.16|23
1623945370000|2021-06-17 15:56:10|2424.57|2411.57|2424.24|2411.24|2424.57|2411.57|2424.23|2411.23|13
1623945380000|2021-06-17 15:56:20|2424.23|2411.23|2424.03|2411.03|2424.33|2411.33|2423.81|2410.81|18
1623945390000|2021-06-17 15:56:30|2424.08|2411.08|2424.29|2411.29|2424.33|2411.33|2423.85|2410.85|24
1623945400000|2021-06-17 15:56:40|2424.24|2411.24|2424.25|2411.25|2424.29|2411.29|2423.93|2410.93|24
1623945410000|2021-06-17 15:56:50|2424.24|2411.24|2424.04|2411.04|2424.3|2411.3|2423.99|2410.99|14
1623945420000|2021-06-17 15:57:00|2424.02|2411.02|2424.07|2411.07|2424.14|2411.14|2423.78|2410.78|24
1623945430000|2021-06-17 15:57:10|2424.02|2411.02|2423.82|2410.82|2424.11|2411.11|2423.81|2410.81|27
1623945440000|2021-06-17 15:57:20|2423.9|2410.9|2422.8|2409.8|2423.92|2410.92|2422.69|2409.69|29
1623945450000|2021-06-17 15:57:30|2422.98|2409.98|2423.99|2410.99|2424.77|2411.77|2422.18|2409.18|28
1623945460000|2021-06-17 15:57:40|2423.89|2410.89|2423.88|2410.88|2423.9|2410.9|2423.67|2410.67|22
1623945470000|2021-06-17 15:57:50|2423.84|2410.84|2423.68|2410.68|2423.88|2410.88|2423.65|2410.65|21
1623945480000|2021-06-17 15:58:00|2423.87|2410.87|2422.72|2409.72|2423.87|2410.87|2422.72|2409.72|25
1623945490000|2021-06-17 15:58:10|2422.71|2409.71|2421.9|2408.9|2422.85|2409.85|2421.9|2408.9|26
1623945500000|2021-06-17 15:58:20|2421.97|2408.97|2423.22|2410.22|2423.22|2410.22|2421.78|2408.78|22
1623945510000|2021-06-17 15:58:30|2423.17|2410.17|2422.33|2409.33|2423.26|2410.26|2422.33|2409.33|16
1623945520000|2021-06-17 15:58:40|2422|2409|2422.54|2409.54|2422.72|2409.72|2422|2409|21
1623945530000|2021-06-17 15:58:50|2422.46|2409.46|2421.95|2408.95|2422.6|2409.6|2421.9|2408.9|23
1623945540000|2021-06-17 15:59:00|2421.99|2408.99|2422.37|2409.37|2422.8|2409.8|2421.99|2408.99|24
1623945550000|2021-06-17 15:59:10|2422.64|2409.64|2422.24|2409.24|2422.77|2409.77|2422.19|2409.19|13
1623945560000|2021-06-17 15:59:20|2422.25|2409.25|2422.33|2409.33|2422.66|2409.66|2422.2|2409.2|22
1623945570000|2021-06-17 15:59:30|2422.54|2409.54|2423.36|2410.36|2423.36|2410.36|2422.39|2409.39|19
1623945580000|2021-06-17 15:59:40|2423.31|2410.31|2424.06|2411.06|2424.07|2411.07|2423.31|2410.31|22
1623945590000|2021-06-17 15:59:50|2424.05|2411.05|2423.84|2410.84|2424.11|2411.11|2423.84|2410.84|16
1623945600000|2021-06-17 16:00:00|2423.9|2410.9|2425.77|2412.77|2425.95|2412.95|2423.9|2410.9|23
1623945610000|2021-06-17 16:00:10|2425.75|2412.75|2430.65|2417.65|2430.67|2417.67|2425.62|2412.62|25
1623945620000|2021-06-17 16:00:20|2430.63|2417.63|2425.08|2412.08|2430.63|2417.63|2425.08|2412.08|28
1623945630000|2021-06-17 16:00:30|2424.88|2411.88|2421.59|2408.59|2424.91|2411.91|2421.48|2408.48|26
1623945640000|2021-06-17 16:00:40|2421.54|2408.54|2421.94|2408.94|2422.73|2409.73|2419.72|2406.72|28
1623945650000|2021-06-17 16:00:50|2422.18|2409.18|2420.66|2407.66|2422.2|2409.2|2420.49|2407.49|28
1623945660000|2021-06-17 16:01:00|2420.62|2407.62|2421.07|2408.07|2421.17|2408.17|2420.14|2407.14|25
1623945670000|2021-06-17 16:01:10|2421.01|2408.01|2418.98|2405.98|2421.01|2408.01|2418.76|2405.76|23
1623945680000|2021-06-17 16:01:20|2418.88|2405.88|2417.93|2404.93|2418.88|2405.88|2417.92|2404.92|24
1623945690000|2021-06-17 16:01:30|2417.95|2404.95|2418.41|2405.41|2418.57|2405.57|2417.8|2404.8|25
1623945700000|2021-06-17 16:01:40|2418.11|2405.11|2415.77|2402.77|2418.11|2405.11|2415.77|2402.77|27
1623945710000|2021-06-17 16:01:50|2415.72|2402.72|2416.07|2403.07|2416.7|2403.7|2413.31|2400.31|25
1623945720000|2021-06-17 16:02:00|2415.93|2402.93|2418.68|2405.68|2418.68|2405.68|2415.87|2402.87|26
1623945730000|2021-06-17 16:02:10|2418.88|2405.88|2417.86|2404.86|2418.92|2405.92|2416.9|2403.9|26
1623945740000|2021-06-17 16:02:20|2417.29|2404.29|2417.92|2404.92|2417.97|2404.97|2416.97|2403.97|28
1623945750000|2021-06-17 16:02:30|2417.8|2404.8|2417.98|2404.98|2418.11|2405.11|2417.36|2404.36|27
1623945760000|2021-06-17 16:02:40|2417.88|2404.88|2418.64|2405.64|2418.82|2405.82|2417.78|2404.78|27
1623945770000|2021-06-17 16:02:50|2418.9|2405.9|2419.82|2406.82|2420.88|2407.88|2418.82|2405.82|29
1623945780000|2021-06-17 16:03:00|2419.84|2406.84|2422.19|2409.19|2422.19|2409.19|2419.77|2406.77|27
1623945790000|2021-06-17 16:03:10|2422.57|2409.57|2421.58|2408.58|2422.57|2409.57|2421.37|2408.37|28
1623945800000|2021-06-17 16:03:20|2421.5|2408.5|2420.3|2407.3|2421.5|2408.5|2420.3|2407.3|25
1623945810000|2021-06-17 16:03:30|2420.29|2407.29|2420.67|2407.67|2420.69|2407.69|2419.65|2406.65|26
1623945820000|2021-06-17 16:03:40|2420.73|2407.73|2420.02|2407.02|2420.77|2407.77|2420.02|2407.02|23
1623945830000|2021-06-17 16:03:50|2420.04|2407.04|2419.57|2406.57|2420.2|2407.2|2419.57|2406.57|23
1623945840000|2021-06-17 16:04:00|2419.33|2406.33|2419.38|2406.38|2419.75|2406.75|2419.14|2406.14|25
1623945850000|2021-06-17 16:04:10|2419.44|2406.44|2418.21|2405.21|2419.45|2406.45|2418.09|2405.09|24
1623945860000|2021-06-17 16:04:20|2418.31|2405.31|2417.92|2404.92|2418.58|2405.58|2417.81|2404.81|25
1623945870000|2021-06-17 16:04:30|2417.78|2404.78|2416.97|2403.97|2417.78|2404.78|2416.9|2403.9|25
1623945880000|2021-06-17 16:04:40|2416.92|2403.92|2416.23|2403.23|2417.03|2404.03|2416.23|2403.23|27
1623945890000|2021-06-17 16:04:50|2416.21|2403.21|2414.53|2401.53|2416.34|2403.34|2414.53|2401.53|25
1623945900000|2021-06-17 16:05:00|2414.45|2401.45|2415.79|2402.79|2415.8|2402.8|2414.32|2401.32|27
1623945910000|2021-06-17 16:05:10|2415.62|2402.62|2414.86|2401.86|2415.74|2402.74|2414.86|2401.86|28
1623945920000|2021-06-17 16:05:20|2414.72|2401.72|2414.25|2401.25|2414.84|2401.84|2414.18|2401.18|23
1623945930000|2021-06-17 16:05:30|2414.17|2401.17|2415.43|2402.43|2415.44|2402.44|2413.96|2400.96|24
1623945940000|2021-06-17 16:05:40|2415.39|2402.39|2414.14|2401.14|2415.82|2402.82|2413.82|2400.82|22
1623945950000|2021-06-17 16:05:50|2414.51|2401.51|2414.78|2401.78|2414.88|2401.88|2414.4|2401.4|24
1623945960000|2021-06-17 16:06:00|2414.77|2401.77|2415.06|2402.06|2415.35|2402.35|2414.6|2401.6|25
1623945970000|2021-06-17 16:06:10|2415.18|2402.18|2413.93|2400.93|2415.18|2402.18|2413.79|2400.79|26
1623945980000|2021-06-17 16:06:20|2413.87|2400.87|2413.69|2400.69|2413.87|2400.87|2413.5|2400.5|18
1623945990000|2021-06-17 16:06:30|2413.72|2400.72|2412.82|2399.82|2413.72|2400.72|2412.81|2399.81|22
1623946000000|2021-06-17 16:06:40|2412.86|2399.86|2412.26|2399.26|2413.03|2400.03|2412.23|2399.23|23
1623946010000|2021-06-17 16:06:50|2412.23|2399.23|2412.15|2399.15|2412.38|2399.38|2411.94|2398.94|24
1623946020000|2021-06-17 16:07:00|2412.16|2399.16|2410.51|2397.51|2412.16|2399.16|2410.2|2397.2|22
1623946030000|2021-06-17 16:07:10|2410.5|2397.5|2412.34|2399.34|2412.51|2399.51|2410.41|2397.41|24
1623946040000|2021-06-17 16:07:20|2412.38|2399.38|2413.96|2400.96|2414.03|2401.03|2412.34|2399.34|27
1623946050000|2021-06-17 16:07:30|2413.93|2400.93|2412.47|2399.47|2414.04|2401.04|2412.47|2399.47|25
1623946060000|2021-06-17 16:07:40|2412.81|2399.81|2411.48|2398.48|2412.81|2399.81|2411.34|2398.34|19
1623946070000|2021-06-17 16:07:50|2411.56|2398.56|2411.69|2398.69|2412.01|2399.01|2411.29|2398.29|27
1623946080000|2021-06-17 16:08:00|2411.7|2398.7|2407.82|2394.82|2411.81|2398.81|2407.82|2394.82|27
1623946090000|2021-06-17 16:08:10|2407.75|2394.75|2408.24|2395.24|2409.24|2396.24|2407.18|2394.18|27
1623946100000|2021-06-17 16:08:20|2408.3|2395.3|2408.83|2395.83|2408.83|2395.83|2407.71|2394.71|25
1623946110000|2021-06-17 16:08:30|2408.76|2395.76|2410.06|2397.06|2410.21|2397.21|2408.75|2395.75|28
1623946120000|2021-06-17 16:08:40|2410.18|2397.18|2410.32|2397.32|2410.42|2397.42|2410.11|2397.11|26
1623946130000|2021-06-17 16:08:50|2410.21|2397.21|2409.47|2396.47|2410.41|2397.41|2409.27|2396.27|28
1623946140000|2021-06-17 16:09:00|2409.39|2396.39|2410.22|2397.22|2410.37|2397.37|2409.39|2396.39|23
1623946150000|2021-06-17 16:09:10|2410.18|2397.18|2410.47|2397.47|2410.47|2397.47|2409.85|2396.85|25
1623946160000|2021-06-17 16:09:20|2410.4|2397.4|2410.95|2397.95|2410.95|2397.95|2410.31|2397.31|28
1623946170000|2021-06-17 16:09:30|2411.02|2398.02|2410.52|2397.52|2411.02|2398.02|2410.34|2397.34|20
1623946180000|2021-06-17 16:09:40|2410.51|2397.51|2411.26|2398.26|2411.26|2398.26|2410.3|2397.3|19
1623946190000|2021-06-17 16:09:50|2411.03|2398.03|2411.19|2398.19|2411.34|2398.34|2411|2398|18
1623946200000|2021-06-17 16:10:00|2411.23|2398.23|2411.8|2398.8|2411.82|2398.82|2410.87|2397.87|24
1623946210000|2021-06-17 16:10:10|2411.61|2398.61|2412.08|2399.08|2412.08|2399.08|2411.61|2398.61|23
1623946220000|2021-06-17 16:10:20|2412.1|2399.1|2411.9|2398.9|2412.68|2399.68|2411.75|2398.75|25
1623946230000|2021-06-17 16:10:30|2411.89|2398.89|2412.4|2399.4|2412.5|2399.5|2411.78|2398.78|22
1623946240000|2021-06-17 16:10:40|2412.3|2399.3|2412.59|2399.59|2412.81|2399.81|2412.3|2399.3|23
1623946250000|2021-06-17 16:10:50|2412.47|2399.47|2412.75|2399.75|2412.87|2399.87|2412.47|2399.47|22
1623946260000|2021-06-17 16:11:00|2412.74|2399.74|2411.13|2398.13|2412.77|2399.77|2411.11|2398.11|24
1623946270000|2021-06-17 16:11:10|2411.12|2398.12|2410.58|2397.58|2411.22|2398.22|2410.58|2397.58|26
1623946280000|2021-06-17 16:11:20|2410.6|2397.6|2411.43|2398.43|2411.43|2398.43|2410.6|2397.6|27
1623946290000|2021-06-17 16:11:30|2411.33|2398.33|2412.05|2399.05|2412.38|2399.38|2411.2|2398.2|27
1623946300000|2021-06-17 16:11:40|2411.99|2398.99|2412.12|2399.12|2412.33|2399.33|2411.92|2398.92|25
1623946310000|2021-06-17 16:11:50|2412.07|2399.07|2412.29|2399.29|2412.48|2399.48|2411.95|2398.95|25
1623946320000|2021-06-17 16:12:00|2412.15|2399.15|2412.49|2399.49|2412.64|2399.64|2412.15|2399.15|21
1623946330000|2021-06-17 16:12:10|2412.56|2399.56|2411.51|2398.51|2412.56|2399.56|2411.42|2398.42|23
1623946340000|2021-06-17 16:12:20|2411.46|2398.46|2411.42|2398.42|2411.81|2398.81|2411.42|2398.42|22
1623946350000|2021-06-17 16:12:30|2411.35|2398.35|2411.31|2398.31|2411.53|2398.53|2411.12|2398.12|27
1623946360000|2021-06-17 16:12:40|2411.3|2398.3|2411.3|2398.3|2411.36|2398.36|2411.27|2398.27|23
1623946370000|2021-06-17 16:12:50|2411.32|2398.32|2411.27|2398.27|2411.33|2398.33|2411.23|2398.23|18
1623946380000|2021-06-17 16:13:00|2411.28|2398.28|2411.31|2398.31|2411.64|2398.64|2411.28|2398.28|19
1623946390000|2021-06-17 16:13:10|2411.33|2398.33|2412.23|2399.23|2412.23|2399.23|2411.33|2398.33|22
1623946400000|2021-06-17 16:13:20|2412.25|2399.25|2411.74|2398.74|2412.25|2399.25|2411.34|2398.34|26
1623946410000|2021-06-17 16:13:30|2411.77|2398.77|2412.2|2399.2|2412.52|2399.52|2411.77|2398.77|28
1623946420000|2021-06-17 16:13:40|2412.21|2399.21|2412.33|2399.33|2412.33|2399.33|2411.91|2398.91|22
1623946430000|2021-06-17 16:13:50|2412.38|2399.38|2412.07|2399.07|2412.4|2399.4|2412.06|2399.06|20
1623946440000|2021-06-17 16:14:00|2412.05|2399.05|2411.6|2398.6|2412.05|2399.05|2411.6|2398.6|22
1623946450000|2021-06-17 16:14:10|2411.25|2398.25|2410.43|2397.43|2411.25|2398.25|2410.37|2397.37|21
1623946460000|2021-06-17 16:14:20|2410.42|2397.42|2410.48|2397.48|2410.48|2397.48|2410.35|2397.35|23
1623946470000|2021-06-17 16:14:30|2410.47|2397.47|2410.36|2397.36|2410.51|2397.51|2410.32|2397.32|23
1623946480000|2021-06-17 16:14:40|2410.31|2397.31|2409.91|2396.91|2410.36|2397.36|2409.91|2396.91|24
1623946490000|2021-06-17 16:14:50|2409.86|2396.86|2408.33|2395.33|2409.86|2396.86|2408.33|2395.33|22
1623946500000|2021-06-17 16:15:00|2408.37|2395.37|2404.89|2391.89|2408.4|2395.4|2404.89|2391.89|26
1623946510000|2021-06-17 16:15:10|2405.54|2392.54|2406.01|2393.01|2406.08|2393.08|2404.78|2391.78|28
1623946520000|2021-06-17 16:15:20|2405.88|2392.88|2406.01|2393.01|2406.28|2393.28|2405.71|2392.71|28
1623946530000|2021-06-17 16:15:30|2406.06|2393.06|2403.9|2390.9|2406.06|2393.06|2403.78|2390.78|25
1623946540000|2021-06-17 16:15:40|2403.92|2390.92|2403.25|2390.25|2403.92|2390.92|2401.76|2388.76|28
1623946550000|2021-06-17 16:15:50|2403.34|2390.34|2403.92|2390.92|2403.92|2390.92|2403.28|2390.28|23
1623946560000|2021-06-17 16:16:00|2404.04|2391.04|2404.46|2391.46|2404.61|2391.61|2404.04|2391.04|27
1623946570000|2021-06-17 16:16:10|2404.47|2391.47|2404.42|2391.42|2404.47|2391.47|2404.08|2391.08|24
1623946580000|2021-06-17 16:16:20|2404.33|2391.33|2403.93|2390.93|2404.49|2391.49|2403.92|2390.92|26
1623946590000|2021-06-17 16:16:30|2403.98|2390.98|2401.78|2388.78|2403.98|2390.98|2401.78|2388.78|24
1623946600000|2021-06-17 16:16:40|2401.73|2388.73|2401.37|2388.37|2402.06|2389.06|2401.33|2388.33|22
1623946610000|2021-06-17 16:16:50|2401.29|2388.29|2399.92|2386.92|2401.36|2388.36|2399.86|2386.86|22
1623946620000|2021-06-17 16:17:00|2399.9|2386.9|2397.21|2384.21|2399.94|2386.94|2397.21|2384.21|26
1623946630000|2021-06-17 16:17:10|2397.17|2384.17|2397.2|2384.2|2397.25|2384.25|2395.7|2382.7|28
1623946640000|2021-06-17 16:17:20|2397.37|2384.37|2398.39|2385.39|2398.48|2385.48|2397.37|2384.37|27
1623946650000|2021-06-17 16:17:30|2398.54|2385.54|2397.98|2384.98|2398.72|2385.72|2397.98|2384.98|21
1623946660000|2021-06-17 16:17:40|2397.93|2384.93|2397.84|2384.84|2398.04|2385.04|2397.69|2384.69|25
1623946670000|2021-06-17 16:17:50|2397.83|2384.83|2397.44|2384.44|2397.83|2384.83|2397.05|2384.05|28
1623946680000|2021-06-17 16:18:00|2397.49|2384.49|2397.2|2384.2|2397.49|2384.49|2396.98|2383.98|17
1623946690000|2021-06-17 16:18:10|2397.35|2384.35|2398.06|2385.06|2398.26|2385.26|2397.35|2384.35|17
1623946700000|2021-06-17 16:18:20|2398.15|2385.15|2398.45|2385.45|2398.78|2385.78|2398.15|2385.15|24
1623946710000|2021-06-17 16:18:30|2398.41|2385.41|2397.96|2384.96|2398.49|2385.49|2397.96|2384.96|22
1623946720000|2021-06-17 16:18:40|2397.97|2384.97|2395.65|2382.65|2397.99|2384.99|2395.65|2382.65|21
1623946730000|2021-06-17 16:18:50|2394.74|2381.74|2394.19|2381.19|2395.19|2382.19|2394.19|2381.19|25
1623946740000|2021-06-17 16:19:00|2394.18|2381.18|2395.62|2382.62|2395.62|2382.62|2394.18|2381.18|23
1623946750000|2021-06-17 16:19:10|2395.6|2382.6|2396.68|2383.68|2396.68|2383.68|2395.6|2382.6|23
1623946760000|2021-06-17 16:19:20|2396.03|2383.03|2395.13|2382.13|2396.03|2383.03|2395.08|2382.08|23
1623946770000|2021-06-17 16:19:30|2395.3|2382.3|2394.4|2381.4|2395.38|2382.38|2394.4|2381.4|22
1623946780000|2021-06-17 16:19:40|2394.39|2381.39|2393.85|2380.85|2394.7|2381.7|2393.85|2380.85|26
1623946790000|2021-06-17 16:19:50|2393.59|2380.59|2391.74|2378.74|2393.59|2380.59|2389.68|2376.68|27
1623946800000|2021-06-17 16:20:00|2391.92|2378.92|2392.26|2379.26|2392.26|2379.26|2391.39|2378.39|28
1623946810000|2021-06-17 16:20:10|2392.14|2379.14|2392.29|2379.29|2392.41|2379.41|2391.54|2378.54|27
1623946820000|2021-06-17 16:20:20|2392.45|2379.45|2392.29|2379.29|2392.81|2379.81|2392.2|2379.2|25
1623946830000|2021-06-17 16:20:30|2392.37|2379.37|2392.45|2379.45|2392.51|2379.51|2392.28|2379.28|21
1623946840000|2021-06-17 16:20:40|2392.4|2379.4|2391.14|2378.14|2392.45|2379.45|2391.14|2378.14|21
1623946850000|2021-06-17 16:20:50|2390.99|2377.99|2388.42|2375.42|2390.99|2377.99|2388.21|2375.21|25
1623946860000|2021-06-17 16:21:00|2388.5|2375.5|2387.74|2374.74|2388.94|2375.94|2387.11|2374.11|28
1623946870000|2021-06-17 16:21:10|2387.67|2374.67|2389.44|2376.44|2389.94|2376.94|2387.65|2374.65|27
1623946880000|2021-06-17 16:21:20|2389.63|2376.63|2391.02|2378.02|2391.07|2378.07|2389.49|2376.49|26
1623946890000|2021-06-17 16:21:30|2391.06|2378.06|2390.57|2377.57|2391.1|2378.1|2390.57|2377.57|19
1623946900000|2021-06-17 16:21:40|2390.12|2377.12|2390.79|2377.79|2390.89|2377.89|2389.99|2376.99|24
1623946910000|2021-06-17 16:21:50|2390.75|2377.75|2390.81|2377.81|2390.89|2377.89|2390.71|2377.71|20
1623946920000|2021-06-17 16:22:00|2390.78|2377.78|2391.43|2378.43|2391.64|2378.64|2390.77|2377.77|22
1623946930000|2021-06-17 16:22:10|2391.47|2378.47|2390.43|2377.43|2392.59|2379.59|2390.43|2377.43|26
1623946940000|2021-06-17 16:22:20|2390.58|2377.58|2390.72|2377.72|2390.72|2377.72|2390.38|2377.38|18
1623946950000|2021-06-17 16:22:30|2390.74|2377.74|2391.45|2378.45|2391.45|2378.45|2390.74|2377.74|23
1623946960000|2021-06-17 16:22:40|2391.96|2378.96|2393.12|2380.12|2393.13|2380.13|2391.96|2378.96|26
1623946970000|2021-06-17 16:22:50|2393.15|2380.15|2393.45|2380.45|2393.45|2380.45|2392.26|2379.26|26
1623946980000|2021-06-17 16:23:00|2393.34|2380.34|2392.98|2379.98|2393.67|2380.67|2392.98|2379.98|20
1623946990000|2021-06-17 16:23:10|2392.8|2379.8|2392.23|2379.23|2392.8|2379.8|2392.22|2379.22|22
1623947000000|2021-06-17 16:23:20|2392.22|2379.22|2391.75|2378.75|2392.26|2379.26|2391.71|2378.71|11
1623947010000|2021-06-17 16:23:30|2391.73|2378.73|2391.13|2378.13|2391.73|2378.73|2391.03|2378.03|7
1623947020000|2021-06-17 16:23:40|2391.14|2378.14|2391.85|2378.85|2391.89|2378.89|2391.04|2378.04|22
1623947030000|2021-06-17 16:23:50|2391.87|2378.87|2392.71|2379.71|2392.71|2379.71|2391.87|2378.87|22
1623947040000|2021-06-17 16:24:00|2392.65|2379.65|2392.4|2379.4|2392.65|2379.65|2392.17|2379.17|25
1623947050000|2021-06-17 16:24:10|2392.41|2379.41|2392.62|2379.62|2392.87|2379.87|2392.29|2379.29|16
1623947060000|2021-06-17 16:24:20|2392.64|2379.64|2391.38|2378.38|2392.7|2379.7|2391.38|2378.38|23
1623947070000|2021-06-17 16:24:30|2391.33|2378.33|2391.05|2378.05|2391.4|2378.4|2391.05|2378.05|20
1623947080000|2021-06-17 16:24:40|2391.04|2378.04|2390.72|2377.72|2391.41|2378.41|2390.72|2377.72|19
1623947090000|2021-06-17 16:24:50|2390.71|2377.71|2392.45|2379.45|2392.48|2379.48|2390.68|2377.68|19
1623947100000|2021-06-17 16:25:00|2392.59|2379.59|2392.42|2379.42|2392.59|2379.59|2392.34|2379.34|20
1623947110000|2021-06-17 16:25:10|2392.38|2379.38|2392.27|2379.27|2392.4|2379.4|2391.26|2378.26|25
1623947120000|2021-06-17 16:25:20|2392.25|2379.25|2392.83|2379.83|2392.87|2379.87|2392.22|2379.22|23
1623947130000|2021-06-17 16:25:30|2392.77|2379.77|2392.71|2379.71|2392.92|2379.92|2392.71|2379.71|15
1623947140000|2021-06-17 16:25:40|2392.65|2379.65|2392.76|2379.76|2392.91|2379.91|2392.5|2379.5|15
1623947150000|2021-06-17 16:25:50|2392.71|2379.71|2392.8|2379.8|2392.95|2379.95|2392.71|2379.71|10
1623947160000|2021-06-17 16:26:00|2392.79|2379.79|2391.97|2378.97|2393.49|2380.49|2391.97|2378.97|15
1623947170000|2021-06-17 16:26:10|2392|2379|2391.58|2378.58|2392|2379|2391.58|2378.58|18
1623947180000|2021-06-17 16:26:20|2391.56|2378.56|2391.21|2378.21|2391.59|2378.59|2391.07|2378.07|13
1623947190000|2021-06-17 16:26:30|2391.06|2378.06|2389.81|2376.81|2391.22|2378.22|2389.81|2376.81|18
1623947200000|2021-06-17 16:26:40|2389.84|2376.84|2388.66|2375.66|2389.84|2376.84|2388.66|2375.66|23
1623947210000|2021-06-17 16:26:50|2388.12|2375.12|2388.9|2375.9|2388.9|2375.9|2388.08|2375.08|25
1623947220000|2021-06-17 16:27:00|2388.74|2375.74|2387.49|2374.49|2389.27|2376.27|2387.49|2374.49|24
1623947230000|2021-06-17 16:27:10|2387.38|2374.38|2385.74|2372.74|2387.38|2374.38|2384.88|2371.88|24
1623947240000|2021-06-17 16:27:20|2385.7|2372.7|2385.4|2372.4|2385.98|2372.98|2384.08|2371.08|27
1623947250000|2021-06-17 16:27:30|2385.45|2372.45|2385.88|2372.88|2385.88|2372.88|2385.22|2372.22|23
1623947260000|2021-06-17 16:27:40|2385.82|2372.82|2386.94|2373.94|2387.59|2374.59|2385.82|2372.82|26
1623947270000|2021-06-17 16:27:50|2386.97|2373.97|2385.42|2372.42|2386.97|2373.97|2385.38|2372.38|23
1623947280000|2021-06-17 16:28:00|2385.36|2372.36|2384.03|2371.03|2385.4|2372.4|2384.02|2371.02|22
1623947290000|2021-06-17 16:28:10|2383.71|2370.71|2383.65|2370.65|2383.77|2370.77|2383.19|2370.19|24
1623947300000|2021-06-17 16:28:20|2383.39|2370.39|2384.39|2371.39|2384.39|2371.39|2382.91|2369.91|24
1623947310000|2021-06-17 16:28:30|2384.4|2371.4|2384.69|2371.69|2385.22|2372.22|2383.46|2370.46|27
1623947320000|2021-06-17 16:28:40|2384.82|2371.82|2386.21|2373.21|2386.21|2373.21|2384.81|2371.81|25
1623947330000|2021-06-17 16:28:50|2386.2|2373.2|2385.64|2372.64|2386.35|2373.35|2384.17|2371.17|28
1623947340000|2021-06-17 16:29:00|2385.65|2372.65|2385.75|2372.75|2385.77|2372.77|2385.27|2372.27|27
1623947350000|2021-06-17 16:29:10|2385.79|2372.79|2385.96|2372.96|2386.03|2373.03|2385.79|2372.79|11
1623947360000|2021-06-17 16:29:20|2385.95|2372.95|2385.51|2372.51|2385.97|2372.97|2385.39|2372.39|15
1623947370000|2021-06-17 16:29:30|2385.62|2372.62|2384.31|2371.31|2385.62|2372.62|2384.22|2371.22|19
1623947380000|2021-06-17 16:29:40|2384.4|2371.4|2384.08|2371.08|2384.54|2371.54|2383.51|2370.51|26
1623947390000|2021-06-17 16:29:50|2384.05|2371.05|2385.21|2372.21|2385.44|2372.44|2383.85|2370.85|27
1623947400000|2021-06-17 16:30:00|2385.38|2372.38|2383.95|2370.95|2385.44|2372.44|2383.94|2370.94|23
1623947410000|2021-06-17 16:30:10|2383.96|2370.96|2382.74|2369.74|2383.96|2370.96|2382.63|2369.63|23
1623947420000|2021-06-17 16:30:20|2382.63|2369.63|2379.86|2366.86|2382.7|2369.7|2379.33|2366.33|25
1623947430000|2021-06-17 16:30:30|2379.8|2366.8|2379.83|2366.83|2381.11|2368.11|2379.74|2366.74|26
1623947440000|2021-06-17 16:30:40|2379.91|2366.91|2379.34|2366.34|2379.97|2366.97|2379.24|2366.24|24
1623947450000|2021-06-17 16:30:50|2379.36|2366.36|2380.07|2367.07|2380.07|2367.07|2378.7|2365.7|28
1623947460000|2021-06-17 16:31:00|2379.82|2366.82|2381.09|2368.09|2381.14|2368.14|2379.67|2366.67|25
1623947470000|2021-06-17 16:31:10|2381.11|2368.11|2381.76|2368.76|2381.76|2368.76|2381.11|2368.11|18
1623947480000|2021-06-17 16:31:20|2381.83|2368.83|2381.92|2368.92|2381.92|2368.92|2381.67|2368.67|11
1623947490000|2021-06-17 16:31:30|2381.93|2368.93|2381.89|2368.89|2382.45|2369.45|2381.89|2368.89|12
1623947500000|2021-06-17 16:31:40|2381.91|2368.91|2382.42|2369.42|2382.42|2369.42|2381.9|2368.9|23
1623947510000|2021-06-17 16:31:50|2382.4|2369.4|2382.64|2369.64|2382.67|2369.67|2382.33|2369.33|14
1623947520000|2021-06-17 16:32:00|2382.67|2369.67|2383.47|2370.47|2383.47|2370.47|2382.67|2369.67|14
1623947530000|2021-06-17 16:32:10|2383.38|2370.38|2383.15|2370.15|2383.86|2370.86|2383.13|2370.13|25
1623947540000|2021-06-17 16:32:20|2383.06|2370.06|2382.95|2369.95|2383.07|2370.07|2382.77|2369.77|14
1623947550000|2021-06-17 16:32:30|2382.97|2369.97|2383.38|2370.38|2383.4|2370.4|2382.97|2369.97|14
1623947560000|2021-06-17 16:32:40|2383.35|2370.35|2383.23|2370.23|2383.45|2370.45|2383.23|2370.23|12
1623947570000|2021-06-17 16:32:50|2383.32|2370.32|2383.34|2370.34|2383.38|2370.38|2382.83|2369.83|23
1623947580000|2021-06-17 16:33:00|2383.35|2370.35|2382.91|2369.91|2383.35|2370.35|2382.73|2369.73|15
1623947590000|2021-06-17 16:33:10|2382.9|2369.9|2382|2369|2383.08|2370.08|2381.84|2368.84|20
1623947600000|2021-06-17 16:33:20|2382.08|2369.08|2382.5|2369.5|2382.97|2369.97|2382.06|2369.06|25
1623947610000|2021-06-17 16:33:30|2382.53|2369.53|2382.85|2369.85|2383.12|2370.12|2382.53|2369.53|24
1623947620000|2021-06-17 16:33:40|2382.88|2369.88|2382.71|2369.71|2383.33|2370.33|2382.66|2369.66|29
1623947630000|2021-06-17 16:33:50|2382.67|2369.67|2382.92|2369.92|2383.09|2370.09|2382.05|2369.05|26
1623947640000|2021-06-17 16:34:00|2382.94|2369.94|2384.17|2371.17|2384.17|2371.17|2382.74|2369.74|24
1623947650000|2021-06-17 16:34:10|2384.08|2371.08|2383.23|2370.23|2384.08|2371.08|2383.18|2370.18|20
1623947660000|2021-06-17 16:34:20|2383.22|2370.22|2384.04|2371.04|2384.12|2371.12|2383.16|2370.16|22
1623947670000|2021-06-17 16:34:30|2383.99|2370.99|2385.39|2372.39|2385.52|2372.52|2383.99|2370.99|24
1623947680000|2021-06-17 16:34:40|2385.4|2372.4|2386.65|2373.65|2386.72|2373.72|2385.4|2372.4|22
1623947690000|2021-06-17 16:34:50|2386.68|2373.68|2386.57|2373.57|2387.03|2374.03|2386.31|2373.31|24
1623947700000|2021-06-17 16:35:00|2386.55|2373.55|2384.79|2371.79|2386.65|2373.65|2384.53|2371.53|26
1623947710000|2021-06-17 16:35:10|2384.9|2371.9|2385.78|2372.78|2386.14|2373.14|2384.83|2371.83|28
1623947720000|2021-06-17 16:35:20|2385.8|2372.8|2386.62|2373.62|2386.8|2373.8|2385.8|2372.8|26
1623947730000|2021-06-17 16:35:30|2386.63|2373.63|2386.83|2373.83|2386.85|2373.85|2386.33|2373.33|23
1623947740000|2021-06-17 16:35:40|2386.87|2373.87|2387.33|2374.33|2387.74|2374.74|2386.75|2373.75|23
1623947750000|2021-06-17 16:35:50|2387.87|2374.87|2387.9|2374.9|2388.48|2375.48|2387.7|2374.7|26
1623947760000|2021-06-17 16:36:00|2388.07|2375.07|2388.9|2375.9|2389.24|2376.24|2387.73|2374.73|26
1623947770000|2021-06-17 16:36:10|2389.01|2376.01|2388.56|2375.56|2389.32|2376.32|2388.56|2375.56|26
1623947780000|2021-06-17 16:36:20|2388.83|2375.83|2387.67|2374.67|2388.86|2375.86|2387.65|2374.65|19
1623947790000|2021-06-17 16:36:30|2387.65|2374.65|2388.2|2375.2|2388.2|2375.2|2386.39|2373.39|26
1623947800000|2021-06-17 16:36:40|2388.23|2375.23|2388.33|2375.33|2388.33|2375.33|2388|2375|24
1623947810000|2021-06-17 16:36:50|2388.31|2375.31|2388.25|2375.25|2388.89|2375.89|2388.25|2375.25|22
1623947820000|2021-06-17 16:37:00|2388.32|2375.32|2386.98|2373.98|2388.33|2375.33|2386.78|2373.78|28
1623947830000|2021-06-17 16:37:10|2387.08|2374.08|2386.76|2373.76|2387.08|2374.08|2386.64|2373.64|20
1623947840000|2021-06-17 16:37:20|2386.7|2373.7|2387.56|2374.56|2387.56|2374.56|2385.86|2372.86|22
1623947850000|2021-06-17 16:37:30|2387.55|2374.55|2387.75|2374.75|2388.12|2375.12|2386.76|2373.76|27
1623947860000|2021-06-17 16:37:40|2387.85|2374.85|2387.97|2374.97|2387.99|2374.99|2387.7|2374.7|13
1623947870000|2021-06-17 16:37:50|2387.98|2374.98|2387.76|2374.76|2388.12|2375.12|2387.76|2374.76|15
1623947880000|2021-06-17 16:38:00|2387.88|2374.88|2387.98|2374.98|2388.12|2375.12|2387.35|2374.35|14
1623947890000|2021-06-17 16:38:10|2388.13|2375.13|2388.05|2375.05|2388.24|2375.24|2387.99|2374.99|10
1623947900000|2021-06-17 16:38:20|2388|2375|2386.49|2373.49|2388|2375|2386.19|2373.19|21
1623947910000|2021-06-17 16:38:30|2386.4|2373.4|2386.89|2373.89|2386.89|2373.89|2386.34|2373.34|21
1623947920000|2021-06-17 16:38:40|2386.91|2373.91|2386.81|2373.81|2386.91|2373.91|2386.62|2373.62|16
1623947930000|2021-06-17 16:38:50|2386.77|2373.77|2386.86|2373.86|2386.86|2373.86|2386.6|2373.6|14
1623947940000|2021-06-17 16:39:00|2386.85|2373.85|2384.81|2371.81|2386.86|2373.86|2384.81|2371.81|25
1623947950000|2021-06-17 16:39:10|2384.76|2371.76|2384.45|2371.45|2384.85|2371.85|2384.45|2371.45|23
1623947960000|2021-06-17 16:39:20|2384.57|2371.57|2383.49|2370.49|2384.57|2371.57|2383.41|2370.41|17
1623947970000|2021-06-17 16:39:30|2383.6|2370.6|2384.54|2371.54|2384.75|2371.75|2383.6|2370.6|21
1623947980000|2021-06-17 16:39:40|2384.72|2371.72|2384.62|2371.62|2384.72|2371.72|2384.07|2371.07|25
1623947990000|2021-06-17 16:39:50|2384.63|2371.63|2382.89|2369.89|2384.63|2371.63|2382.88|2369.88|15
1623948000000|2021-06-17 16:40:00|2382.88|2369.88|2383.09|2370.09|2383.21|2370.21|2382.78|2369.78|23
1623948010000|2021-06-17 16:40:10|2383.1|2370.1|2382.76|2369.76|2384.33|2371.33|2382.75|2369.75|27
1623948020000|2021-06-17 16:40:20|2382.65|2369.65|2382.42|2369.42|2382.65|2369.65|2382.4|2369.4|21
1623948030000|2021-06-17 16:40:30|2382.41|2369.41|2381.37|2368.37|2382.41|2369.41|2381.32|2368.32|26
1623948040000|2021-06-17 16:40:40|2381.44|2368.44|2378.95|2365.95|2381.44|2368.44|2378.95|2365.95|26
1623948050000|2021-06-17 16:40:50|2379.44|2366.44|2378.7|2365.7|2379.47|2366.47|2378.51|2365.51|25
1623948060000|2021-06-17 16:41:00|2378.76|2365.76|2375.71|2362.71|2378.76|2365.76|2375.71|2362.71|26
1623948070000|2021-06-17 16:41:10|2375.65|2362.65|2377.04|2364.04|2377.04|2364.04|2374.83|2361.83|26
1623948080000|2021-06-17 16:41:20|2377.15|2364.15|2377.24|2364.24|2378.24|2365.24|2377.15|2364.15|24
1623948090000|2021-06-17 16:41:30|2376.84|2363.84|2375.35|2362.35|2376.84|2363.84|2375.17|2362.17|25
1623948100000|2021-06-17 16:41:40|2375.48|2362.48|2376.32|2363.32|2376.32|2363.32|2375.24|2362.24|27
1623948110000|2021-06-17 16:41:50|2376.57|2363.57|2377.33|2364.33|2377.4|2364.4|2376.47|2363.47|28
1623948120000|2021-06-17 16:42:00|2377.09|2364.09|2376.24|2363.24|2377.11|2364.11|2375.97|2362.97|25
1623948130000|2021-06-17 16:42:10|2376.12|2363.12|2375.77|2362.77|2376.12|2363.12|2374.19|2361.19|28
1623948140000|2021-06-17 16:42:20|2375.79|2362.79|2376.9|2363.9|2376.98|2363.98|2375.79|2362.79|23
1623948150000|2021-06-17 16:42:30|2376.88|2363.88|2377.86|2364.86|2378.48|2365.48|2376.79|2363.79|25
1623948160000|2021-06-17 16:42:40|2377.9|2364.9|2378.83|2365.83|2378.83|2365.83|2377.86|2364.86|23
1623948170000|2021-06-17 16:42:50|2378.69|2365.69|2378.01|2365.01|2378.84|2365.84|2377.97|2364.97|23
1623948180000|2021-06-17 16:43:00|2378.02|2365.02|2376.91|2363.91|2378.07|2365.07|2376.91|2363.91|18
1623948190000|2021-06-17 16:43:10|2376.92|2363.92|2376.51|2363.51|2376.92|2363.92|2376.43|2363.43|19
1623948200000|2021-06-17 16:43:20|2376.49|2363.49|2377.14|2364.14|2377.14|2364.14|2375.59|2362.59|19
1623948210000|2021-06-17 16:43:30|2377.1|2364.1|2377.96|2364.96|2377.96|2364.96|2377.07|2364.07|26
1623948220000|2021-06-17 16:43:40|2378.16|2365.16|2375.25|2362.25|2378.16|2365.16|2375.12|2362.12|29
1623948230000|2021-06-17 16:43:50|2375.23|2362.23|2374.94|2361.94|2375.37|2362.37|2374.83|2361.83|22
1623948240000|2021-06-17 16:44:00|2375.28|2362.28|2373.77|2360.77|2375.75|2362.75|2373.73|2360.73|25
1623948250000|2021-06-17 16:44:10|2373.79|2360.79|2374.85|2361.85|2374.85|2361.85|2373.71|2360.71|27
1623948260000|2021-06-17 16:44:20|2374.75|2361.75|2373.91|2360.91|2375|2362|2373.85|2360.85|25
1623948270000|2021-06-17 16:44:30|2373.86|2360.86|2374.16|2361.16|2374.16|2361.16|2373.86|2360.86|16
1623948280000|2021-06-17 16:44:40|2374.09|2361.09|2374.16|2361.16|2374.16|2361.16|2374.09|2361.09|5
1623948290000|2021-06-17 16:44:50|2374.22|2361.22|2374.48|2361.48|2374.77|2361.77|2374.21|2361.21|15
1623948300000|2021-06-17 16:45:00|2374.52|2361.52|2371.54|2358.54|2374.58|2361.58|2371.43|2358.43|25
1623948310000|2021-06-17 16:45:10|2371.2|2358.2|2370.98|2357.98|2371.2|2358.2|2368.38|2355.38|29
1623948320000|2021-06-17 16:45:20|2370.99|2357.99|2371.09|2358.09|2373.07|2360.07|2370.99|2357.99|25
1623948330000|2021-06-17 16:45:30|2371.05|2358.05|2370.59|2357.59|2372.05|2359.05|2370.44|2357.44|24
1623948340000|2021-06-17 16:45:40|2370.61|2357.61|2373.17|2360.17|2373.19|2360.19|2370.61|2357.61|27
1623948350000|2021-06-17 16:45:50|2373.07|2360.07|2372.94|2359.94|2373.79|2360.79|2372.94|2359.94|22
1623948360000|2021-06-17 16:46:00|2372.92|2359.92|2374.24|2361.24|2374.27|2361.27|2372.92|2359.92|24
1623948370000|2021-06-17 16:46:10|2374.22|2361.22|2372.97|2359.97|2374.23|2361.23|2372.76|2359.76|25
1623948380000|2021-06-17 16:46:20|2373.02|2360.02|2373.14|2360.14|2373.18|2360.18|2372.97|2359.97|14
1623948390000|2021-06-17 16:46:30|2373.15|2360.15|2373.94|2360.94|2373.96|2360.96|2373.12|2360.12|20
1623948400000|2021-06-17 16:46:40|2373.92|2360.92|2372.8|2359.8|2373.94|2360.94|2372.78|2359.78|18
1623948410000|2021-06-17 16:46:50|2372.83|2359.83|2372.2|2359.2|2372.89|2359.89|2371.88|2358.88|21
1623948420000|2021-06-17 16:47:00|2372.26|2359.26|2372.36|2359.36|2372.82|2359.82|2372.11|2359.11|25
1623948430000|2021-06-17 16:47:10|2372.35|2359.35|2370.95|2357.95|2372.35|2359.35|2370.72|2357.72|25
1623948440000|2021-06-17 16:47:20|2370.83|2357.83|2372.49|2359.49|2372.61|2359.61|2370.72|2357.72|28
1623948450000|2021-06-17 16:47:30|2372.55|2359.55|2374.14|2361.14|2374.14|2361.14|2372.55|2359.55|21
1623948460000|2021-06-17 16:47:40|2374.19|2361.19|2374.39|2361.39|2374.5|2361.5|2373.91|2360.91|24
1623948470000|2021-06-17 16:47:50|2374.33|2361.33|2374.42|2361.42|2374.45|2361.45|2374.33|2361.33|8
1623948480000|2021-06-17 16:48:00|2374.4|2361.4|2374.29|2361.29|2374.7|2361.7|2374.29|2361.29|16
1623948490000|2021-06-17 16:48:10|2374.35|2361.35|2374.04|2361.04|2374.35|2361.35|2374.01|2361.01|15
1623948500000|2021-06-17 16:48:20|2374.09|2361.09|2374.3|2361.3|2374.6|2361.6|2374.09|2361.09|19
1623948510000|2021-06-17 16:48:30|2374.19|2361.19|2375.05|2362.05|2375.13|2362.13|2374.13|2361.13|18
1623948520000|2021-06-17 16:48:40|2375.11|2362.11|2375.28|2362.28|2375.47|2362.47|2374.94|2361.94|16
1623948530000|2021-06-17 16:48:50|2375.29|2362.29|2375.43|2362.43|2375.49|2362.49|2375.29|2362.29|23
1623948540000|2021-06-17 16:49:00|2375.46|2362.46|2374.47|2361.47|2375.46|2362.46|2374.45|2361.45|13
1623948550000|2021-06-17 16:49:10|2374.64|2361.64|2373.56|2360.56|2374.87|2361.87|2373.35|2360.35|27
1623948560000|2021-06-17 16:49:20|2373.52|2360.52|2373.47|2360.47|2373.6|2360.6|2373.36|2360.36|16
1623948570000|2021-06-17 16:49:30|2373.6|2360.6|2372.84|2359.84|2373.84|2360.84|2372.84|2359.84|21
1623948580000|2021-06-17 16:49:40|2372.85|2359.85|2372.33|2359.33|2373.11|2360.11|2372.3|2359.3|23
1623948590000|2021-06-17 16:49:50|2372.34|2359.34|2372.74|2359.74|2372.9|2359.9|2371.74|2358.74|26
1623948600000|2021-06-17 16:50:00|2372.59|2359.59|2372.92|2359.92|2373.12|2360.12|2372.25|2359.25|24
1623948610000|2021-06-17 16:50:10|2372.91|2359.91|2372.92|2359.92|2373.3|2360.3|2372.86|2359.86|23
1623948620000|2021-06-17 16:50:20|2372.95|2359.95|2373.55|2360.55|2373.94|2360.94|2372.95|2359.95|26
1623948630000|2021-06-17 16:50:30|2373.52|2360.52|2373.61|2360.61|2374.05|2361.05|2373.5|2360.5|13
1623948640000|2021-06-17 16:50:40|2373.65|2360.65|2372.87|2359.87|2374.05|2361.05|2372.87|2359.87|24
1623948650000|2021-06-17 16:50:50|2372.86|2359.86|2372.53|2359.53|2372.86|2359.86|2372.34|2359.34|14
1623948660000|2021-06-17 16:51:00|2372.71|2359.71|2372.76|2359.76|2372.85|2359.85|2372.53|2359.53|12
1623948670000|2021-06-17 16:51:10|2372.6|2359.6|2372.56|2359.56|2372.61|2359.61|2372.22|2359.22|18
1623948680000|2021-06-17 16:51:20|2372.65|2359.65|2372.46|2359.46|2372.97|2359.97|2372.44|2359.44|20
1623948690000|2021-06-17 16:51:30|2372.49|2359.49|2372.72|2359.72|2372.73|2359.73|2372.49|2359.49|9
1623948700000|2021-06-17 16:51:40|2372.73|2359.73|2372.38|2359.38|2372.73|2359.73|2371.46|2358.46|22
1623948710000|2021-06-17 16:51:50|2372.23|2359.23|2372.25|2359.25|2372.35|2359.35|2372.01|2359.01|22
1623948720000|2021-06-17 16:52:00|2372.45|2359.45|2372.13|2359.13|2372.52|2359.52|2372.1|2359.1|20
1623948730000|2021-06-17 16:52:10|2372.15|2359.15|2370|2357|2372.15|2359.15|2370|2357|21
1623948740000|2021-06-17 16:52:20|2369.75|2356.75|2367.87|2354.87|2369.85|2356.85|2367.81|2354.81|23
1623948750000|2021-06-17 16:52:30|2367.85|2354.85|2367.47|2354.47|2368.02|2355.02|2367.05|2354.05|27
1623948760000|2021-06-17 16:52:40|2367.62|2354.62|2365.03|2352.03|2367.64|2354.64|2365.03|2352.03|23
1623948770000|2021-06-17 16:52:50|2364.9|2351.9|2365.46|2352.46|2367.37|2354.37|2364.9|2351.9|25
1623948780000|2021-06-17 16:53:00|2365.44|2352.44|2365.21|2352.21|2366.14|2353.14|2365.14|2352.14|28
1623948790000|2021-06-17 16:53:10|2364.69|2351.69|2365.11|2352.11|2365.14|2352.14|2364.64|2351.64|26
1623948800000|2021-06-17 16:53:20|2365.1|2352.1|2365.58|2352.58|2366.03|2353.03|2365.09|2352.09|21
1623948810000|2021-06-17 16:53:30|2365.48|2352.48|2365.52|2352.52|2365.67|2352.67|2365.3|2352.3|27
1623948820000|2021-06-17 16:53:40|2365.64|2352.64|2365.73|2352.73|2365.78|2352.78|2365.27|2352.27|23
1623948830000|2021-06-17 16:53:50|2365.71|2352.71|2367.1|2354.1|2367.74|2354.74|2365.71|2352.71|27
1623948840000|2021-06-17 16:54:00|2367.25|2354.25|2367.09|2354.09|2367.5|2354.5|2367.02|2354.02|25
1623948850000|2021-06-17 16:54:10|2367.06|2354.06|2368.49|2355.49|2368.81|2355.81|2366.85|2353.85|25
1623948860000|2021-06-17 16:54:20|2368.65|2355.65|2370.01|2357.01|2370.07|2357.07|2368.65|2355.65|26
1623948870000|2021-06-17 16:54:30|2369.91|2356.91|2370.56|2357.56|2370.68|2357.68|2369.81|2356.81|27
1623948880000|2021-06-17 16:54:40|2370.53|2357.53|2370.56|2357.56|2371.12|2358.12|2370.53|2357.53|23
1623948890000|2021-06-17 16:54:50|2370.21|2357.21|2368.92|2355.92|2370.21|2357.21|2368.75|2355.75|21
1623948900000|2021-06-17 16:55:00|2368.85|2355.85|2367.3|2354.3|2368.85|2355.85|2367.3|2354.3|19
1623948910000|2021-06-17 16:55:10|2367.31|2354.31|2366.77|2353.77|2367.5|2354.5|2366.77|2353.77|21
1623948920000|2021-06-17 16:55:20|2366.69|2353.69|2365.43|2352.43|2366.92|2353.92|2365.42|2352.42|19
1623948930000|2021-06-17 16:55:30|2365.28|2352.28|2363.6|2350.6|2366.67|2353.67|2363.6|2350.6|25
1623948940000|2021-06-17 16:55:40|2363.45|2350.45|2365.9|2352.9|2365.97|2352.97|2363.28|2350.28|28
1623948950000|2021-06-17 16:55:50|2365.78|2352.78|2366.01|2353.01|2366.63|2353.63|2365.6|2352.6|27
1623948960000|2021-06-17 16:56:00|2366.02|2353.02|2368.51|2355.51|2368.99|2355.99|2366.02|2353.02|27
1623948970000|2021-06-17 16:56:10|2368.3|2355.3|2367.79|2354.79|2368.58|2355.58|2367.55|2354.55|28
1623948980000|2021-06-17 16:56:20|2367.93|2354.93|2369.6|2356.6|2369.6|2356.6|2367.81|2354.81|26
1623948990000|2021-06-17 16:56:30|2370.07|2357.07|2371.63|2358.63|2371.67|2358.67|2370.07|2357.07|24
1623949000000|2021-06-17 16:56:40|2371.19|2358.19|2372.43|2359.43|2372.69|2359.69|2371.19|2358.19|28
1623949010000|2021-06-17 16:56:50|2372.25|2359.25|2370.03|2357.03|2372.25|2359.25|2369.89|2356.89|20
1623949020000|2021-06-17 16:57:00|2370.01|2357.01|2370.72|2357.72|2371.46|2358.46|2369.95|2356.95|24
1623949030000|2021-06-17 16:57:10|2370.67|2357.67|2370.36|2357.36|2371.26|2358.26|2370.36|2357.36|20
1623949040000|2021-06-17 16:57:20|2370.35|2357.35|2370.21|2357.21|2370.35|2357.35|2370.11|2357.11|18
1623949050000|2021-06-17 16:57:30|2370.2|2357.2|2370.32|2357.32|2370.34|2357.34|2370.2|2357.2|19
1623949060000|2021-06-17 16:57:40|2370.13|2357.13|2370.73|2357.73|2370.73|2357.73|2370.04|2357.04|22
1623949070000|2021-06-17 16:57:50|2370.47|2357.47|2370.32|2357.32|2370.87|2357.87|2370.32|2357.32|21
1623949080000|2021-06-17 16:58:00|2370.81|2357.81|2371.06|2358.06|2371.25|2358.25|2370.45|2357.45|19
1623949090000|2021-06-17 16:58:10|2370.93|2357.93|2371.29|2358.29|2371.37|2358.37|2370.67|2357.67|25
1623949100000|2021-06-17 16:58:20|2371.21|2358.21|2372.09|2359.09|2372.15|2359.15|2371.21|2358.21|28
1623949110000|2021-06-17 16:58:30|2372.1|2359.1|2372.43|2359.43|2372.43|2359.43|2371.96|2358.96|28
1623949120000|2021-06-17 16:58:40|2372.36|2359.36|2372.43|2359.43|2372.58|2359.58|2372.35|2359.35|12
1623949130000|2021-06-17 16:58:50|2372.51|2359.51|2372.56|2359.56|2372.66|2359.66|2372.43|2359.43|12
1623949140000|2021-06-17 16:59:00|2372.58|2359.58|2371.58|2358.58|2372.63|2359.63|2371.58|2358.58|24
1623949150000|2021-06-17 16:59:10|2371.57|2358.57|2371.02|2358.02|2371.57|2358.57|2370.74|2357.74|25
1623949160000|2021-06-17 16:59:20|2370.98|2357.98|2371.86|2358.86|2371.86|2358.86|2370.98|2357.98|17
1623949170000|2021-06-17 16:59:30|2371.96|2358.96|2371.93|2358.93|2372.03|2359.03|2371.7|2358.7|22
1623949180000|2021-06-17 16:59:40|2372.06|2359.06|2369.4|2356.4|2372.08|2359.08|2369.4|2356.4|26
1623949190000|2021-06-17 16:59:50|2369.32|2356.32|2369.39|2356.39|2369.39|2356.39|2368.59|2355.59|20
1623949200000|2021-06-17 17:00:00|2369.21|2356.21|2366.84|2353.84|2369.25|2356.25|2366.59|2353.59|26
1623949210000|2021-06-17 17:00:10|2366.74|2353.74|2367.95|2354.95|2367.95|2354.95|2366.32|2353.32|23
1623949220000|2021-06-17 17:00:20|2368.17|2355.17|2371.37|2358.37|2371.37|2358.37|2368.17|2355.17|27
1623949230000|2021-06-17 17:00:30|2371.39|2358.39|2370.95|2357.95|2371.39|2358.39|2370.26|2357.26|26
1623949240000|2021-06-17 17:00:40|2370.73|2357.73|2369.7|2356.7|2371.05|2358.05|2369.68|2356.68|24
1623949250000|2021-06-17 17:00:50|2369.67|2356.67|2370.74|2357.74|2370.74|2357.74|2369.62|2356.62|22
1623949260000|2021-06-17 17:01:00|2370.76|2357.76|2371.62|2358.62|2371.62|2358.62|2370.62|2357.62|18
1623949270000|2021-06-17 17:01:10|2371.63|2358.63|2372.48|2359.48|2372.54|2359.54|2371.53|2358.53|25
1623949280000|2021-06-17 17:01:20|2372.31|2359.31|2370.74|2357.74|2372.51|2359.51|2370.68|2357.68|23
1623949290000|2021-06-17 17:01:30|2370.68|2357.68|2368.84|2355.84|2370.68|2357.68|2368.84|2355.84|24
1623949300000|2021-06-17 17:01:40|2368.92|2355.92|2369.18|2356.18|2369.29|2356.29|2368.84|2355.84|26
1623949310000|2021-06-17 17:01:50|2369.09|2356.09|2368.89|2355.89|2369.09|2356.09|2367.76|2354.76|26
1623949320000|2021-06-17 17:02:00|2368.54|2355.54|2366.64|2353.64|2369.02|2356.02|2366.55|2353.55|27
1623949330000|2021-06-17 17:02:10|2366.63|2353.63|2364.86|2351.86|2366.63|2353.63|2364.86|2351.86|20
1623949340000|2021-06-17 17:02:20|2364.78|2351.78|2363.5|2350.5|2365.08|2352.08|2363.04|2350.04|27
1623949350000|2021-06-17 17:02:30|2363.48|2350.48|2363.43|2350.43|2364.54|2351.54|2363.02|2350.02|24
1623949360000|2021-06-17 17:02:40|2363.36|2350.36|2362.23|2349.23|2363.36|2350.36|2362.23|2349.23|23
1623949370000|2021-06-17 17:02:50|2362.12|2349.12|2361.1|2348.1|2362.14|2349.14|2361.1|2348.1|26
1623949380000|2021-06-17 17:03:00|2361.18|2348.18|2362.27|2349.27|2362.31|2349.31|2360.82|2347.82|26
1623949390000|2021-06-17 17:03:10|2362.21|2349.21|2362.38|2349.38|2362.5|2349.5|2362.03|2349.03|22
1623949400000|2021-06-17 17:03:20|2362.37|2349.37|2362.02|2349.02|2362.37|2349.37|2361.21|2348.21|26
1623949410000|2021-06-17 17:03:30|2361.95|2348.95|2363.08|2350.08|2363.35|2350.35|2361.92|2348.92|23
1623949420000|2021-06-17 17:03:40|2363.07|2350.07|2362.56|2349.56|2363.19|2350.19|2362.42|2349.42|23
1623949430000|2021-06-17 17:03:50|2362.54|2349.54|2363.41|2350.41|2363.88|2350.88|2362.54|2349.54|24
1623949440000|2021-06-17 17:04:00|2363.42|2350.42|2361.67|2348.67|2363.42|2350.42|2361.67|2348.67|22
1623949450000|2021-06-17 17:04:10|2361.7|2348.7|2363.52|2350.52|2363.78|2350.78|2361.67|2348.67|23
1623949460000|2021-06-17 17:04:20|2363.56|2350.56|2365.43|2352.43|2365.73|2352.73|2363.49|2350.49|22
1623949470000|2021-06-17 17:04:30|2365.44|2352.44|2363.96|2350.96|2365.44|2352.44|2363.75|2350.75|25
1623949480000|2021-06-17 17:04:40|2364.12|2351.12|2365.58|2352.58|2365.58|2352.58|2364.12|2351.12|23
1623949490000|2021-06-17 17:04:50|2365.49|2352.49|2366.03|2353.03|2366.09|2353.09|2365.25|2352.25|29
1623949500000|2021-06-17 17:05:00|2366.16|2353.16|2365.3|2352.3|2367.12|2354.12|2365.18|2352.18|25
1623949510000|2021-06-17 17:05:10|2365.32|2352.32|2365.04|2352.04|2365.56|2352.56|2364.98|2351.98|25
1623949520000|2021-06-17 17:05:20|2364.73|2351.73|2364.59|2351.59|2364.78|2351.78|2363.69|2350.69|26
1623949530000|2021-06-17 17:05:30|2364.45|2351.45|2362.75|2349.75|2364.47|2351.47|2362.75|2349.75|24
1623949540000|2021-06-17 17:05:40|2362.73|2349.73|2363.42|2350.42|2363.54|2350.54|2362.73|2349.73|24
1623949550000|2021-06-17 17:05:50|2363.44|2350.44|2363.69|2350.69|2363.69|2350.69|2362.79|2349.79|20
1623949560000|2021-06-17 17:06:00|2363.57|2350.57|2363.21|2350.21|2364.04|2351.04|2363.16|2350.16|28
1623949570000|2021-06-17 17:06:10|2363.32|2350.32|2363.23|2350.23|2363.6|2350.6|2363.23|2350.23|19
1623949580000|2021-06-17 17:06:20|2363.48|2350.48|2363.14|2350.14|2363.53|2350.53|2363.13|2350.13|23
1623949590000|2021-06-17 17:06:30|2363.15|2350.15|2363.76|2350.76|2363.96|2350.96|2363.03|2350.03|17
1623949600000|2021-06-17 17:06:40|2363.69|2350.69|2363.14|2350.14|2363.69|2350.69|2363.14|2350.14|14
1623949610000|2021-06-17 17:06:50|2363.02|2350.02|2361.96|2348.96|2363.04|2350.04|2361.96|2348.96|23
1623949620000|2021-06-17 17:07:00|2361.9|2348.9|2363.2|2350.2|2363.53|2350.53|2361.9|2348.9|20
1623949630000|2021-06-17 17:07:10|2363.28|2350.28|2363.54|2350.54|2363.63|2350.63|2363.28|2350.28|7
1623949640000|2021-06-17 17:07:20|2363.44|2350.44|2362.81|2349.81|2363.44|2350.44|2362.43|2349.43|27
1623949650000|2021-06-17 17:07:30|2362.9|2349.9|2362.42|2349.42|2362.92|2349.92|2362.42|2349.42|23
1623949660000|2021-06-17 17:07:40|2362.46|2349.46|2362.82|2349.82|2362.95|2349.95|2362.46|2349.46|19
1623949670000|2021-06-17 17:07:50|2362.85|2349.85|2363.09|2350.09|2363.09|2350.09|2362.77|2349.77|23
1623949680000|2021-06-17 17:08:00|2362.99|2349.99|2361.56|2348.56|2362.99|2349.99|2361.56|2348.56|19
1623949690000|2021-06-17 17:08:10|2361.58|2348.58|2362.97|2349.97|2362.97|2349.97|2361.58|2348.58|25
1623949700000|2021-06-17 17:08:20|2362.92|2349.92|2362.9|2349.9|2362.92|2349.92|2362.46|2349.46|24
1623949710000|2021-06-17 17:08:30|2362.79|2349.79|2363.73|2350.73|2363.99|2350.99|2362.79|2349.79|24
1623949720000|2021-06-17 17:08:40|2363.72|2350.72|2364.06|2351.06|2364.32|2351.32|2363.72|2350.72|21
1623949730000|2021-06-17 17:08:50|2364.09|2351.09|2362.87|2349.87|2364.11|2351.11|2362.58|2349.58|22
1623949740000|2021-06-17 17:09:00|2362.74|2349.74|2362.83|2349.83|2363.06|2350.06|2362.62|2349.62|18
1623949750000|2021-06-17 17:09:10|2362.95|2349.95|2363.49|2350.49|2363.54|2350.54|2362.95|2349.95|12
1623949760000|2021-06-17 17:09:20|2363.45|2350.45|2363.44|2350.44|2363.49|2350.49|2363.33|2350.33|19
1623949770000|2021-06-17 17:09:30|2363.46|2350.46|2363.57|2350.57|2363.64|2350.64|2363.34|2350.34|19
1623949780000|2021-06-17 17:09:40|2363.56|2350.56|2364.15|2351.15|2364.15|2351.15|2362.47|2349.47|24
1623949790000|2021-06-17 17:09:50|2364.06|2351.06|2364.37|2351.37|2364.66|2351.66|2364.06|2351.06|15
1623949800000|2021-06-17 17:10:00|2364.57|2351.57|2363.46|2350.46|2364.57|2351.57|2363.43|2350.43|15
1623949810000|2021-06-17 17:10:10|2363.47|2350.47|2363.26|2350.26|2363.53|2350.53|2363.15|2350.15|21
1623949820000|2021-06-17 17:10:20|2363.34|2350.34|2363.44|2350.44|2363.44|2350.44|2363.16|2350.16|12
1623949830000|2021-06-17 17:10:30|2363.39|2350.39|2362.98|2349.98|2363.39|2350.39|2362.91|2349.91|15
1623949840000|2021-06-17 17:10:40|2362.97|2349.97|2362.79|2349.79|2362.97|2349.97|2362.7|2349.7|20
1623949850000|2021-06-17 17:10:50|2362.76|2349.76|2362.37|2349.37|2362.76|2349.76|2362.31|2349.31|18
1623949860000|2021-06-17 17:11:00|2362.35|2349.35|2361.59|2348.59|2362.35|2349.35|2361.59|2348.59|19
1623949870000|2021-06-17 17:11:10|2361.53|2348.53|2359.91|2346.91|2361.67|2348.67|2359.14|2346.14|24
1623949880000|2021-06-17 17:11:20|2359.44|2346.44|2359.29|2346.29|2359.69|2346.69|2359.15|2346.15|27
1623949890000|2021-06-17 17:11:30|2359.32|2346.32|2359.6|2346.6|2359.6|2346.6|2359.14|2346.14|23
1623949900000|2021-06-17 17:11:40|2359.62|2346.62|2359.7|2346.7|2360.04|2347.04|2359.62|2346.62|25
1623949910000|2021-06-17 17:11:50|2359.76|2346.76|2359.53|2346.53|2360.4|2347.4|2359.51|2346.51|24
1623949920000|2021-06-17 17:12:00|2359.54|2346.54|2353.95|2340.95|2359.67|2346.67|2352.87|2339.87|28
1623949930000|2021-06-17 17:12:10|2354.3|2341.3|2352.57|2339.57|2354.75|2341.75|2350.08|2337.08|27
1623949940000|2021-06-17 17:12:20|2352|2339|2353.62|2340.62|2354.04|2341.04|2351.61|2338.61|26
1623949950000|2021-06-17 17:12:30|2353.61|2340.61|2354.07|2341.07|2354.57|2341.57|2353.49|2340.49|29
1623949960000|2021-06-17 17:12:40|2354.05|2341.05|2353.6|2340.6|2354.17|2341.17|2352.71|2339.71|27
1623949970000|2021-06-17 17:12:50|2353.58|2340.58|2351.86|2338.86|2353.58|2340.58|2351.46|2338.46|28
1623949980000|2021-06-17 17:13:00|2351.84|2338.84|2350.38|2337.38|2352|2339|2350.33|2337.33|26
1623949990000|2021-06-17 17:13:10|2350.33|2337.33|2353.67|2340.67|2353.67|2340.67|2350.33|2337.33|26
1623950000000|2021-06-17 17:13:20|2354.22|2341.22|2351.02|2338.02|2354.51|2341.51|2351|2338|28
1623950010000|2021-06-17 17:13:30|2350.98|2337.98|2348.37|2335.37|2352.07|2339.07|2348.37|2335.37|28
1623950020000|2021-06-17 17:13:40|2348.15|2335.15|2347.44|2334.44|2349.07|2336.07|2347.41|2334.41|25
1623950030000|2021-06-17 17:13:50|2347.43|2334.43|2345.17|2332.17|2347.43|2334.43|2343.43|2330.43|28
1623950040000|2021-06-17 17:14:00|2345.09|2332.09|2347.32|2334.32|2347.32|2334.32|2345.09|2332.09|26
1623950050000|2021-06-17 17:14:10|2347.25|2334.25|2348.34|2335.34|2348.34|2335.34|2346.57|2333.57|25
1623950060000|2021-06-17 17:14:20|2348.35|2335.35|2349.44|2336.44|2349.44|2336.44|2348.35|2335.35|23
1623950070000|2021-06-17 17:14:30|2349.49|2336.49|2348.39|2335.39|2349.7|2336.7|2348.17|2335.17|23
1623950080000|2021-06-17 17:14:40|2348.38|2335.38|2348.87|2335.87|2348.88|2335.88|2348.38|2335.38|26
1623950090000|2021-06-17 17:14:50|2348.91|2335.91|2346.64|2333.64|2348.97|2335.97|2346.29|2333.29|26
1623950100000|2021-06-17 17:15:00|2346.86|2333.86|2347.1|2334.1|2347.13|2334.13|2345.6|2332.6|27
1623950110000|2021-06-17 17:15:10|2347.14|2334.14|2348.64|2335.64|2348.81|2335.81|2347.08|2334.08|21
1623950120000|2021-06-17 17:15:20|2348.73|2335.73|2348.81|2335.81|2348.96|2335.96|2348.62|2335.62|23
1623950130000|2021-06-17 17:15:30|2348.8|2335.8|2348.69|2335.69|2348.89|2335.89|2348.69|2335.69|19
1623950140000|2021-06-17 17:15:40|2348.75|2335.75|2348.61|2335.61|2348.91|2335.91|2348.59|2335.59|12
1623950150000|2021-06-17 17:15:50|2348.58|2335.58|2348.68|2335.68|2348.68|2335.68|2348.55|2335.55|8
1623950160000|2021-06-17 17:16:00|2348.67|2335.67|2348.92|2335.92|2348.92|2335.92|2348.67|2335.67|14
1623950170000|2021-06-17 17:16:10|2348.94|2335.94|2348.76|2335.76|2348.94|2335.94|2348.07|2335.07|22
1623950180000|2021-06-17 17:16:20|2348.8|2335.8|2344.72|2331.72|2348.86|2335.86|2344.32|2331.32|27
1623950190000|2021-06-17 17:16:30|2344.74|2331.74|2342.85|2329.85|2344.78|2331.78|2342.85|2329.85|27
1623950200000|2021-06-17 17:16:40|2342.84|2329.84|2341.95|2328.95|2342.84|2329.84|2340.94|2327.94|27
1623950210000|2021-06-17 17:16:50|2341.93|2328.93|2339.89|2326.89|2342.5|2329.5|2339.89|2326.89|26
1623950220000|2021-06-17 17:17:00|2339.74|2326.74|2340.34|2327.34|2340.69|2327.69|2337.88|2324.88|27
1623950230000|2021-06-17 17:17:10|2340.35|2327.35|2339.05|2326.05|2340.36|2327.36|2338.35|2325.35|25
1623950240000|2021-06-17 17:17:20|2339.16|2326.16|2341.59|2328.59|2341.61|2328.61|2339.16|2326.16|26
1623950250000|2021-06-17 17:17:30|2341.61|2328.61|2341.59|2328.59|2341.88|2328.88|2340.61|2327.61|22
1623950260000|2021-06-17 17:17:40|2341.29|2328.29|2341.96|2328.96|2341.97|2328.97|2341.29|2328.29|14
1623950270000|2021-06-17 17:17:50|2341.97|2328.97|2341.24|2328.24|2342.09|2329.09|2341.24|2328.24|18
1623950280000|2021-06-17 17:18:00|2341.04|2328.04|2338.91|2325.91|2341.04|2328.04|2338.91|2325.91|27
1623950290000|2021-06-17 17:18:10|2338.74|2325.74|2339.04|2326.04|2339.33|2326.33|2338.53|2325.53|18
1623950300000|2021-06-17 17:18:20|2339.24|2326.24|2340.96|2327.96|2341.5|2328.5|2338.73|2325.73|22
1623950310000|2021-06-17 17:18:30|2340.99|2327.99|2340.99|2327.99|2341.14|2328.14|2340.89|2327.89|20
1623950320000|2021-06-17 17:18:40|2341|2328|2341.29|2328.29|2341.29|2328.29|2340.97|2327.97|21
1623950330000|2021-06-17 17:18:50|2341.24|2328.24|2341.03|2328.03|2341.42|2328.42|2340.85|2327.85|23
1623950340000|2021-06-17 17:19:00|2341.02|2328.02|2340.27|2327.27|2341.16|2328.16|2340.22|2327.22|24
1623950350000|2021-06-17 17:19:10|2339.98|2326.98|2338.44|2325.44|2339.98|2326.98|2338.22|2325.22|26
1623950360000|2021-06-17 17:19:20|2338.45|2325.45|2338.21|2325.21|2338.65|2325.65|2338.09|2325.09|24
1623950370000|2021-06-17 17:19:30|2338.34|2325.34|2338.09|2325.09|2338.45|2325.45|2337.77|2324.77|21
1623950380000|2021-06-17 17:19:40|2338.07|2325.07|2337.36|2324.36|2338.07|2325.07|2336|2323|28
1623950390000|2021-06-17 17:19:50|2337.52|2324.52|2337.6|2324.6|2337.89|2324.89|2337.4|2324.4|25
1623950400000|2021-06-17 17:20:00|2337.4|2324.4|2335.06|2322.06|2337.4|2324.4|2334.07|2321.07|27
1623950410000|2021-06-17 17:20:10|2335.03|2322.03|2333.82|2320.82|2335.03|2322.03|2333.15|2320.15|28
1623950420000|2021-06-17 17:20:20|2333.64|2320.64|2330.55|2317.55|2333.8|2320.8|2330.55|2317.55|27
1623950430000|2021-06-17 17:20:30|2329.93|2316.93|2329.84|2316.84|2330.92|2317.92|2328.56|2315.56|28
1623950440000|2021-06-17 17:20:40|2329.78|2316.78|2326.09|2313.09|2329.78|2316.78|2325.95|2312.95|29
1623950450000|2021-06-17 17:20:50|2326.14|2313.14|2329.8|2316.8|2330.13|2317.13|2326.14|2313.14|28
1623950460000|2021-06-17 17:21:00|2329.81|2316.81|2331.26|2318.26|2331.26|2318.26|2328.4|2315.4|29
1623950470000|2021-06-17 17:21:10|2330.86|2317.86|2329.5|2316.5|2332.1|2319.1|2329.01|2316.01|28
1623950480000|2021-06-17 17:21:20|2329.53|2316.53|2327.04|2314.04|2329.53|2316.53|2326.56|2313.56|29
1623950490000|2021-06-17 17:21:30|2326.83|2313.83|2329.8|2316.8|2329.8|2316.8|2326.01|2313.01|27
1623950500000|2021-06-17 17:21:40|2329.12|2316.12|2327.62|2314.62|2329.53|2316.53|2327.46|2314.46|27
1623950510000|2021-06-17 17:21:50|2327.72|2314.72|2326.99|2313.99|2327.72|2314.72|2326.2|2313.2|28
1623950520000|2021-06-17 17:22:00|2326.9|2313.9|2325.33|2312.33|2327.08|2314.08|2324.77|2311.77|29
1623950530000|2021-06-17 17:22:10|2325.46|2312.46|2327.01|2314.01|2327.77|2314.77|2325.22|2312.22|29
1623950540000|2021-06-17 17:22:20|2326.81|2313.81|2327.96|2314.96|2328.58|2315.58|2326.81|2313.81|27
1623950550000|2021-06-17 17:22:30|2328.22|2315.22|2330.16|2317.16|2330.16|2317.16|2328.22|2315.22|27
1623950560000|2021-06-17 17:22:40|2329.79|2316.79|2328.76|2315.76|2330.42|2317.42|2328.71|2315.71|29
1623950570000|2021-06-17 17:22:50|2328.8|2315.8|2327.27|2314.27|2329.16|2316.16|2327.26|2314.26|27
1623950580000|2021-06-17 17:23:00|2326.58|2313.58|2328.32|2315.32|2328.32|2315.32|2326.01|2313.01|24
1623950590000|2021-06-17 17:23:10|2327.88|2314.88|2329.97|2316.97|2330.84|2317.84|2327.85|2314.85|27
1623950600000|2021-06-17 17:23:20|2329.9|2316.9|2328.84|2315.84|2329.9|2316.9|2328.62|2315.62|26
1623950610000|2021-06-17 17:23:30|2328.8|2315.8|2328.28|2315.28|2328.8|2315.8|2327.98|2314.98|26
1623950620000|2021-06-17 17:23:40|2328.31|2315.31|2329.88|2316.88|2329.88|2316.88|2328.31|2315.31|24
1623950630000|2021-06-17 17:23:50|2329.93|2316.93|2329.7|2316.7|2332.2|2319.2|2329.7|2316.7|27
1623950640000|2021-06-17 17:24:00|2329.78|2316.78|2331.07|2318.07|2331.07|2318.07|2328.97|2315.97|29
1623950650000|2021-06-17 17:24:10|2331.49|2318.49|2331.5|2318.5|2331.96|2318.96|2330.42|2317.42|26
1623950660000|2021-06-17 17:24:20|2331.36|2318.36|2329.91|2316.91|2331.76|2318.76|2329.64|2316.64|25
1623950670000|2021-06-17 17:24:30|2329.98|2316.98|2332.51|2319.51|2334.01|2321.01|2329.93|2316.93|29
1623950680000|2021-06-17 17:24:40|2332.52|2319.52|2331.43|2318.43|2332.52|2319.52|2331.2|2318.2|27
1623950690000|2021-06-17 17:24:50|2331.41|2318.41|2332.81|2319.81|2332.81|2319.81|2331.32|2318.32|27
1623950700000|2021-06-17 17:25:00|2332.88|2319.88|2330.35|2317.35|2332.88|2319.88|2330.14|2317.14|25
1623950710000|2021-06-17 17:25:10|2330.36|2317.36|2331.48|2318.48|2331.6|2318.6|2330.02|2317.02|26
1623950720000|2021-06-17 17:25:20|2331.47|2318.47|2331.77|2318.77|2332.82|2319.82|2331.42|2318.42|25
1623950730000|2021-06-17 17:25:30|2331.63|2318.63|2329.92|2316.92|2331.63|2318.63|2329.92|2316.92|25
1623950740000|2021-06-17 17:25:40|2329.87|2316.87|2328.26|2315.26|2329.87|2316.87|2328.26|2315.26|25
1623950750000|2021-06-17 17:25:50|2328.02|2315.02|2327.12|2314.12|2328.02|2315.02|2326.97|2313.97|25
1623950760000|2021-06-17 17:26:00|2326.94|2313.94|2325.93|2312.93|2327.64|2314.64|2325.83|2312.83|29
1623950770000|2021-06-17 17:26:10|2326.01|2313.01|2327.29|2314.29|2327.29|2314.29|2325.48|2312.48|25
1623950780000|2021-06-17 17:26:20|2327.28|2314.28|2327.61|2314.61|2328.25|2315.25|2327.28|2314.28|25
1623950790000|2021-06-17 17:26:30|2327.6|2314.6|2324.95|2311.95|2327.86|2314.86|2324.9|2311.9|26
1623950800000|2021-06-17 17:26:40|2324.97|2311.97|2324.2|2311.2|2325.6|2312.6|2324.2|2311.2|26
1623950810000|2021-06-17 17:26:50|2324.29|2311.29|2321.1|2308.1|2324.29|2311.29|2321.08|2308.08|29
1623950820000|2021-06-17 17:27:00|2321.54|2308.54|2322.4|2309.4|2322.74|2309.74|2320.89|2307.89|27
1623950830000|2021-06-17 17:27:10|2322.52|2309.52|2320.61|2307.61|2322.52|2309.52|2320.19|2307.19|28
1623950840000|2021-06-17 17:27:20|2320.21|2307.21|2320.26|2307.26|2320.27|2307.27|2319.41|2306.41|23
1623950850000|2021-06-17 17:27:30|2320.21|2307.21|2321.26|2308.26|2321.31|2308.31|2320.07|2307.07|26
1623950860000|2021-06-17 17:27:40|2321.25|2308.25|2320.83|2307.83|2322|2309|2320.83|2307.83|24
1623950870000|2021-06-17 17:27:50|2321.09|2308.09|2321.9|2308.9|2322.19|2309.19|2321.01|2308.01|27
1623950880000|2021-06-17 17:28:00|2321.92|2308.92|2321.42|2308.42|2321.98|2308.98|2321.34|2308.34|23
1623950890000|2021-06-17 17:28:10|2321.59|2308.59|2322.31|2309.31|2322.49|2309.49|2321.59|2308.59|20
1623950900000|2021-06-17 17:28:20|2322.54|2309.54|2324.19|2311.19|2325.37|2312.37|2322.53|2309.53|26
1623950910000|2021-06-17 17:28:30|2324.36|2311.36|2323.02|2310.02|2325.79|2312.79|2322.35|2309.35|28
1623950920000|2021-06-17 17:28:40|2323.04|2310.04|2321.69|2308.69|2323.04|2310.04|2320.79|2307.79|27
1623950930000|2021-06-17 17:28:50|2321.76|2308.76|2322.58|2309.58|2322.94|2309.94|2321.28|2308.28|28
1623950940000|2021-06-17 17:29:00|2322.33|2309.33|2321.39|2308.39|2322.34|2309.34|2320.73|2307.73|24
1623950950000|2021-06-17 17:29:10|2321.98|2308.98|2322.24|2309.24|2322.24|2309.24|2321.63|2308.63|29
1623950960000|2021-06-17 17:29:20|2322.13|2309.13|2321.31|2308.31|2322.65|2309.65|2321.31|2308.31|28
1623950970000|2021-06-17 17:29:30|2320.99|2307.99|2322.1|2309.1|2322.1|2309.1|2320.98|2307.98|26
1623950980000|2021-06-17 17:29:40|2322.07|2309.07|2323.36|2310.36|2323.36|2310.36|2322.05|2309.05|29
1623950990000|2021-06-17 17:29:50|2323.37|2310.37|2322.4|2309.4|2323.48|2310.48|2322.4|2309.4|26
1623951000000|2021-06-17 17:30:00|2322.54|2309.54|2320.17|2307.17|2322.54|2309.54|2319.79|2306.79|29
1623951010000|2021-06-17 17:30:10|2320.09|2307.09|2318.78|2305.78|2320.27|2307.27|2318.64|2305.64|26
1623951020000|2021-06-17 17:30:20|2318.87|2305.87|2318.98|2305.98|2319.34|2306.34|2318.79|2305.79|25
1623951030000|2021-06-17 17:30:30|2318.96|2305.96|2318.29|2305.29|2319.2|2306.2|2318.29|2305.29|27
1623951040000|2021-06-17 17:30:40|2318.32|2305.32|2318.95|2305.95|2319.42|2306.42|2318.32|2305.32|28
1623951050000|2021-06-17 17:30:50|2319.13|2306.13|2319.6|2306.6|2319.8|2306.8|2319.09|2306.09|25
1623951060000|2021-06-17 17:31:00|2319.68|2306.68|2318.6|2305.6|2319.95|2306.95|2318.6|2305.6|25
1623951070000|2021-06-17 17:31:10|2318.96|2305.96|2318.44|2305.44|2319.05|2306.05|2317.05|2304.05|29
1623951080000|2021-06-17 17:31:20|2318.46|2305.46|2317.31|2304.31|2318.63|2305.63|2317.31|2304.31|26
1623951090000|2021-06-17 17:31:30|2317.2|2304.2|2315.53|2302.53|2317.57|2304.57|2315.35|2302.35|28
1623951100000|2021-06-17 17:31:40|2315.91|2302.91|2315.89|2302.89|2316.72|2303.72|2314.9|2301.9|29
1623951110000|2021-06-17 17:31:50|2316.03|2303.03|2314.51|2301.51|2316.12|2303.12|2314.34|2301.34|26
1623951120000|2021-06-17 17:32:00|2314.66|2301.66|2313.47|2300.47|2314.89|2301.89|2313.19|2300.19|28
1623951130000|2021-06-17 17:32:10|2313.56|2300.56|2314.55|2301.55|2314.65|2301.65|2313.51|2300.51|25
1623951140000|2021-06-17 17:32:20|2314.9|2301.9|2316.08|2303.08|2316.08|2303.08|2314.9|2301.9|24
1623951150000|2021-06-17 17:32:30|2316.09|2303.09|2316.93|2303.93|2317.35|2304.35|2316.09|2303.09|28
1623951160000|2021-06-17 17:32:40|2316.97|2303.97|2318.9|2305.9|2318.9|2305.9|2316.67|2303.67|26
1623951170000|2021-06-17 17:32:50|2318.92|2305.92|2320.52|2307.52|2320.86|2307.86|2317.74|2304.74|25
1623951180000|2021-06-17 17:33:00|2320.54|2307.54|2322.76|2309.76|2322.76|2309.76|2320.54|2307.54|27
1623951190000|2021-06-17 17:33:10|2323.04|2310.04|2327.32|2314.32|2327.32|2314.32|2322.86|2309.86|27
1623951200000|2021-06-17 17:33:20|2327.43|2314.43|2328.24|2315.24|2331.99|2318.99|2327.02|2314.02|28
1623951210000|2021-06-17 17:33:30|2328.54|2315.54|2328.77|2315.77|2330.64|2317.64|2328.39|2315.39|28
1623951220000|2021-06-17 17:33:40|2328.89|2315.89|2329.89|2316.89|2330.84|2317.84|2328.44|2315.44|28
1623951230000|2021-06-17 17:33:50|2330.84|2317.84|2328.84|2315.84|2331.27|2318.27|2328.84|2315.84|29
1623951240000|2021-06-17 17:34:00|2328.88|2315.88|2331.14|2318.14|2331.14|2318.14|2328.88|2315.88|24
1623951250000|2021-06-17 17:34:10|2331.08|2318.08|2332.08|2319.08|2332.08|2319.08|2331.08|2318.08|28
1623951260000|2021-06-17 17:34:20|2332.31|2319.31|2331.32|2318.32|2332.52|2319.52|2330.95|2317.95|27
1623951270000|2021-06-17 17:34:30|2331.24|2318.24|2331.52|2318.52|2331.52|2318.52|2330.85|2317.85|20
1623951280000|2021-06-17 17:34:40|2331.39|2318.39|2331.89|2318.89|2332.05|2319.05|2331.34|2318.34|19
1623951290000|2021-06-17 17:34:50|2331.91|2318.91|2332.68|2319.68|2332.68|2319.68|2331.67|2318.67|26
1623951300000|2021-06-17 17:35:00|2332.66|2319.66|2332.69|2319.69|2332.78|2319.78|2332.47|2319.47|20
1623951310000|2021-06-17 17:35:10|2332.68|2319.68|2334.21|2321.21|2334.61|2321.61|2332.45|2319.45|21
1623951320000|2021-06-17 17:35:20|2334.22|2321.22|2335.93|2322.93|2335.93|2322.93|2334.06|2321.06|26
1623951330000|2021-06-17 17:35:30|2335.95|2322.95|2337.36|2324.36|2337.81|2324.81|2335.95|2322.95|23
1623951340000|2021-06-17 17:35:40|2337.45|2324.45|2336.54|2323.54|2337.56|2324.56|2336.47|2323.47|26
1623951350000|2021-06-17 17:35:50|2336.49|2323.49|2336.74|2323.74|2336.79|2323.79|2335.71|2322.71|25
1623951360000|2021-06-17 17:36:00|2336.7|2323.7|2337.36|2324.36|2337.76|2324.76|2336.06|2323.06|25
1623951370000|2021-06-17 17:36:10|2337.3|2324.3|2335.09|2322.09|2337.48|2324.48|2334.91|2321.91|22
1623951380000|2021-06-17 17:36:20|2335.1|2322.1|2333.32|2320.32|2335.1|2322.1|2331.57|2318.57|26
1623951390000|2021-06-17 17:36:30|2333.39|2320.39|2331.91|2318.91|2334.02|2321.02|2331.2|2318.2|26
1623951400000|2021-06-17 17:36:40|2332.02|2319.02|2330.16|2317.16|2332.02|2319.02|2330.16|2317.16|24
1623951410000|2021-06-17 17:36:50|2330.07|2317.07|2328.99|2315.99|2330.61|2317.61|2328.84|2315.84|20
1623951420000|2021-06-17 17:37:00|2329|2316|2330.15|2317.15|2330.63|2317.63|2328.96|2315.96|26
1623951430000|2021-06-17 17:37:10|2330.21|2317.21|2329.98|2316.98|2331.17|2318.17|2329.97|2316.97|24
1623951440000|2021-06-17 17:37:20|2329.99|2316.99|2329.37|2316.37|2330.8|2317.8|2329.37|2316.37|26
1623951450000|2021-06-17 17:37:30|2328.29|2315.29|2327.91|2314.91|2328.53|2315.53|2327.38|2314.38|23
1623951460000|2021-06-17 17:37:40|2327.79|2314.79|2326.63|2313.63|2327.79|2314.79|2326.63|2313.63|26
1623951470000|2021-06-17 17:37:50|2326.85|2313.85|2326.01|2313.01|2327.29|2314.29|2326.01|2313.01|27
1623951480000|2021-06-17 17:38:00|2326.03|2313.03|2326.01|2313.01|2326.03|2313.03|2325.09|2312.09|25
1623951490000|2021-06-17 17:38:10|2326.03|2313.03|2324.93|2311.93|2326.24|2313.24|2324.66|2311.66|25
1623951500000|2021-06-17 17:38:20|2324.95|2311.95|2324.1|2311.1|2325.45|2312.45|2323.94|2310.94|26
1623951510000|2021-06-17 17:38:30|2323.87|2310.87|2323.77|2310.77|2324.75|2311.75|2323.59|2310.59|24
1623951520000|2021-06-17 17:38:40|2323.74|2310.74|2323.93|2310.93|2324.02|2311.02|2323.27|2310.27|28
1623951530000|2021-06-17 17:38:50|2324.07|2311.07|2325.26|2312.26|2325.26|2312.26|2323.92|2310.92|26
1623951540000|2021-06-17 17:39:00|2325.12|2312.12|2328.13|2315.13|2328.16|2315.16|2325.12|2312.12|25
1623951550000|2021-06-17 17:39:10|2328.15|2315.15|2327.92|2314.92|2328.67|2315.67|2327.74|2314.74|23
1623951560000|2021-06-17 17:39:20|2328.07|2315.07|2327.16|2314.16|2328.07|2315.07|2326.59|2313.59|27
1623951570000|2021-06-17 17:39:30|2327.28|2314.28|2327.47|2314.47|2327.66|2314.66|2327|2314|23
1623951580000|2021-06-17 17:39:40|2327.43|2314.43|2324.52|2311.52|2327.63|2314.63|2323.92|2310.92|28
1623951590000|2021-06-17 17:39:50|2324.68|2311.68|2325.32|2312.32|2325.32|2312.32|2324.68|2311.68|26
1623951600000|2021-06-17 17:40:00|2325.26|2312.26|2323.73|2310.73|2325.26|2312.26|2323.33|2310.33|25
1623951610000|2021-06-17 17:40:10|2323.67|2310.67|2323.36|2310.36|2323.88|2310.88|2323.36|2310.36|24
1623951620000|2021-06-17 17:40:20|2323.27|2310.27|2323.3|2310.3|2323.3|2310.3|2323.11|2310.11|18
1623951630000|2021-06-17 17:40:30|2323.31|2310.31|2323.63|2310.63|2323.77|2310.77|2323.19|2310.19|10
1623951640000|2021-06-17 17:40:40|2323.34|2310.34|2324.5|2311.5|2324.71|2311.71|2323.33|2310.33|27
1623951650000|2021-06-17 17:40:50|2324.48|2311.48|2326.23|2313.23|2326.4|2313.4|2324.48|2311.48|27
1623951660000|2021-06-17 17:41:00|2326.22|2313.22|2327.06|2314.06|2327.06|2314.06|2325.59|2312.59|25
1623951670000|2021-06-17 17:41:10|2327.15|2314.15|2327.69|2314.69|2327.69|2314.69|2327.15|2314.15|23
1623951680000|2021-06-17 17:41:20|2327.6|2314.6|2327.56|2314.56|2327.76|2314.76|2326.9|2313.9|17
1623951690000|2021-06-17 17:41:30|2327.49|2314.49|2328.71|2315.71|2328.71|2315.71|2327.26|2314.26|27
1623951700000|2021-06-17 17:41:40|2328.34|2315.34|2329.01|2316.01|2329.33|2316.33|2328.34|2315.34|25
1623951710000|2021-06-17 17:41:50|2329.05|2316.05|2329.64|2316.64|2329.64|2316.64|2328.89|2315.89|26
1623951720000|2021-06-17 17:42:00|2329.75|2316.75|2330.67|2317.67|2331.46|2318.46|2329.75|2316.75|27
1623951730000|2021-06-17 17:42:10|2331.01|2318.01|2329.99|2316.99|2331.04|2318.04|2329.92|2316.92|27
1623951740000|2021-06-17 17:42:20|2329.86|2316.86|2327.9|2314.9|2329.86|2316.86|2327.89|2314.89|24
1623951750000|2021-06-17 17:42:30|2327.85|2314.85|2325.86|2312.86|2327.89|2314.89|2325.86|2312.86|28
1623951760000|2021-06-17 17:42:40|2325.8|2312.8|2325.76|2312.76|2325.99|2312.99|2325.31|2312.31|24
1623951770000|2021-06-17 17:42:50|2327.17|2314.17|2326.31|2313.31|2327.62|2314.62|2326.31|2313.31|29
1623951780000|2021-06-17 17:43:00|2326.38|2313.38|2325.65|2312.65|2326.58|2313.58|2325.59|2312.59|26
1623951790000|2021-06-17 17:43:10|2325.7|2312.7|2325.7|2312.7|2326.22|2313.22|2325.63|2312.63|27
1623951800000|2021-06-17 17:43:20|2325.71|2312.71|2327.04|2314.04|2327.04|2314.04|2325.64|2312.64|22
1623951810000|2021-06-17 17:43:30|2327.85|2314.85|2328.53|2315.53|2329.27|2316.27|2327.85|2314.85|27
1623951820000|2021-06-17 17:43:40|2328.71|2315.71|2329.1|2316.1|2329.27|2316.27|2328.63|2315.63|25
1623951830000|2021-06-17 17:43:50|2329.15|2316.15|2331.09|2318.09|2331.53|2318.53|2329.15|2316.15|25
1623951840000|2021-06-17 17:44:00|2331.37|2318.37|2330.29|2317.29|2331.59|2318.59|2330.29|2317.29|28
1623951850000|2021-06-17 17:44:10|2330.23|2317.23|2330.42|2317.42|2330.66|2317.66|2329.81|2316.81|24
1623951860000|2021-06-17 17:44:20|2330.51|2317.51|2331.62|2318.62|2331.62|2318.62|2330.47|2317.47|24
1623951870000|2021-06-17 17:44:30|2331.6|2318.6|2330.78|2317.78|2331.6|2318.6|2330.59|2317.59|26
1623951880000|2021-06-17 17:44:40|2330.56|2317.56|2331.47|2318.47|2331.5|2318.5|2330.48|2317.48|24
1623951890000|2021-06-17 17:44:50|2331.3|2318.3|2331.44|2318.44|2331.62|2318.62|2330.86|2317.86|28
1623951900000|2021-06-17 17:45:00|2331.38|2318.38|2331.29|2318.29|2331.7|2318.7|2330.77|2317.77|24
1623951910000|2021-06-17 17:45:10|2331.17|2318.17|2332.27|2319.27|2332.27|2319.27|2330.27|2317.27|26
1623951920000|2021-06-17 17:45:20|2332.98|2319.98|2333.37|2320.37|2333.54|2320.54|2332.42|2319.42|26
1623951930000|2021-06-17 17:45:30|2333.32|2320.32|2332.94|2319.94|2333.51|2320.51|2332.93|2319.93|26
1623951940000|2021-06-17 17:45:40|2333.09|2320.09|2333.36|2320.36|2334.64|2321.64|2333.09|2320.09|24
1623951950000|2021-06-17 17:45:50|2333.26|2320.26|2333.52|2320.52|2333.96|2320.96|2333.26|2320.26|27
1623951960000|2021-06-17 17:46:00|2333.24|2320.24|2332.99|2319.99|2333.76|2320.76|2332.99|2319.99|22
1623951970000|2021-06-17 17:46:10|2332.82|2319.82|2333.05|2320.05|2333.27|2320.27|2332.82|2319.82|22
1623951980000|2021-06-17 17:46:20|2332.58|2319.58|2332.5|2319.5|2332.8|2319.8|2331.96|2318.96|28
1623951990000|2021-06-17 17:46:30|2332.4|2319.4|2333.39|2320.39|2333.4|2320.4|2332.4|2319.4|25
1623952000000|2021-06-17 17:46:40|2333.34|2320.34|2333.69|2320.69|2333.91|2320.91|2333.34|2320.34|24
1623952010000|2021-06-17 17:46:50|2333.7|2320.7|2333.84|2320.84|2333.84|2320.84|2333.61|2320.61|24
1623952020000|2021-06-17 17:47:00|2333.88|2320.88|2333.85|2320.85|2333.89|2320.89|2333.65|2320.65|23
1623952030000|2021-06-17 17:47:10|2333.71|2320.71|2330.72|2317.72|2333.71|2320.71|2330.72|2317.72|28
1623952040000|2021-06-17 17:47:20|2330.55|2317.55|2329.73|2316.73|2330.65|2317.65|2329.5|2316.5|26
1623952050000|2021-06-17 17:47:30|2329.89|2316.89|2330.4|2317.4|2330.93|2317.93|2329.89|2316.89|25
1623952060000|2021-06-17 17:47:40|2330.44|2317.44|2331.26|2318.26|2331.26|2318.26|2330.35|2317.35|25
1623952070000|2021-06-17 17:47:50|2331.27|2318.27|2330.41|2317.41|2331.4|2318.4|2330.09|2317.09|26
1623952080000|2021-06-17 17:48:00|2330.34|2317.34|2330.51|2317.51|2330.52|2317.52|2330.25|2317.25|23
1623952090000|2021-06-17 17:48:10|2330.56|2317.56|2331.84|2318.84|2331.88|2318.88|2330.56|2317.56|25
1623952100000|2021-06-17 17:48:20|2331.63|2318.63|2331.42|2318.42|2331.84|2318.84|2331.26|2318.26|17
1623952110000|2021-06-17 17:48:30|2331.77|2318.77|2333.34|2320.34|2333.34|2320.34|2331.77|2318.77|25
1623952120000|2021-06-17 17:48:40|2333.53|2320.53|2333.8|2320.8|2334.71|2321.71|2333.47|2320.47|26
1623952130000|2021-06-17 17:48:50|2333.76|2320.76|2332.87|2319.87|2333.83|2320.83|2332.87|2319.87|24
1623952140000|2021-06-17 17:49:00|2333.1|2320.1|2333.37|2320.37|2333.45|2320.45|2332.98|2319.98|27
1623952150000|2021-06-17 17:49:10|2333.39|2320.39|2333.19|2320.19|2333.61|2320.61|2333.17|2320.17|25
1623952160000|2021-06-17 17:49:20|2332.73|2319.73|2333.23|2320.23|2333.4|2320.4|2332.72|2319.72|19
1623952170000|2021-06-17 17:49:30|2333.27|2320.27|2333.2|2320.2|2333.41|2320.41|2333.19|2320.19|21
1623952180000|2021-06-17 17:49:40|2333.06|2320.06|2333.96|2320.96|2333.96|2320.96|2333.06|2320.06|27
1623952190000|2021-06-17 17:49:50|2333.84|2320.84|2333.86|2320.86|2333.96|2320.96|2333.75|2320.75|22
1623952200000|2021-06-17 17:50:00|2333.84|2320.84|2333.53|2320.53|2333.95|2320.95|2333.35|2320.35|17
1623952210000|2021-06-17 17:50:10|2333.54|2320.54|2333.25|2320.25|2333.98|2320.98|2333.25|2320.25|24
1623952220000|2021-06-17 17:50:20|2333.24|2320.24|2333.61|2320.61|2333.87|2320.87|2333.23|2320.23|24
1623952230000|2021-06-17 17:50:30|2333.58|2320.58|2333.44|2320.44|2333.69|2320.69|2333.36|2320.36|15
1623952240000|2021-06-17 17:50:40|2333.45|2320.45|2333.4|2320.4|2333.5|2320.5|2333.4|2320.4|15
1623952250000|2021-06-17 17:50:50|2333.42|2320.42|2333.73|2320.73|2334.05|2321.05|2333.41|2320.41|18
1623952260000|2021-06-17 17:51:00|2333.59|2320.59|2329.26|2316.26|2333.59|2320.59|2329.26|2316.26|27
1623952270000|2021-06-17 17:51:10|2329.22|2316.22|2328|2315|2329.36|2316.36|2328|2315|24
1623952280000|2021-06-17 17:51:20|2327.96|2314.96|2326.38|2313.38|2327.96|2314.96|2326.38|2313.38|24
1623952290000|2021-06-17 17:51:30|2326.35|2313.35|2325.53|2312.53|2326.66|2313.66|2325.5|2312.5|27
1623952300000|2021-06-17 17:51:40|2325.52|2312.52|2325.84|2312.84|2326.71|2313.71|2325.49|2312.49|22
1623952310000|2021-06-17 17:51:50|2326|2313|2325.39|2312.39|2326.26|2313.26|2325.39|2312.39|18
1623952320000|2021-06-17 17:52:00|2325.34|2312.34|2324.32|2311.32|2325.41|2312.41|2324.22|2311.22|18
1623952330000|2021-06-17 17:52:10|2324.33|2311.33|2325.17|2312.17|2325.18|2312.18|2324.32|2311.32|18
1623952340000|2021-06-17 17:52:20|2325.16|2312.16|2324.13|2311.13|2325.16|2312.16|2324.13|2311.13|12
1623952350000|2021-06-17 17:52:30|2323.94|2310.94|2324.24|2311.24|2324.58|2311.58|2322.59|2309.59|24
1623952360000|2021-06-17 17:52:40|2324.33|2311.33|2324.9|2311.9|2325.1|2312.1|2324.33|2311.33|25
1623952370000|2021-06-17 17:52:50|2325.06|2312.06|2326.12|2313.12|2326.12|2313.12|2325.06|2312.06|26
1623952380000|2021-06-17 17:53:00|2326.02|2313.02|2328.24|2315.24|2328.49|2315.49|2325.68|2312.68|26
1623952390000|2021-06-17 17:53:10|2328.49|2315.49|2326.14|2313.14|2328.56|2315.56|2325.7|2312.7|27
1623952400000|2021-06-17 17:53:20|2326.18|2313.18|2326.02|2313.02|2326.45|2313.45|2325.87|2312.87|25
1623952410000|2021-06-17 17:53:30|2326.28|2313.28|2327.27|2314.27|2327.3|2314.3|2326.28|2313.28|21
1623952420000|2021-06-17 17:53:40|2327.52|2314.52|2327.31|2314.31|2327.72|2314.72|2327.27|2314.27|23
1623952430000|2021-06-17 17:53:50|2327.33|2314.33|2325.38|2312.38|2327.41|2314.41|2325.38|2312.38|28
1623952440000|2021-06-17 17:54:00|2324.92|2311.92|2324.37|2311.37|2325.17|2312.17|2323.78|2310.78|27
1623952450000|2021-06-17 17:54:10|2324.47|2311.47|2323.22|2310.22|2324.61|2311.61|2323.01|2310.01|26
1623952460000|2021-06-17 17:54:20|2323.47|2310.47|2323.97|2310.97|2324.21|2311.21|2323.11|2310.11|27
1623952470000|2021-06-17 17:54:30|2324.22|2311.22|2325.53|2312.53|2325.59|2312.59|2324.01|2311.01|26
1623952480000|2021-06-17 17:54:40|2325.54|2312.54|2325.89|2312.89|2325.92|2312.92|2325.5|2312.5|26
1623952490000|2021-06-17 17:54:50|2325.91|2312.91|2325.89|2312.89|2325.94|2312.94|2325.48|2312.48|27
1623952500000|2021-06-17 17:55:00|2325.9|2312.9|2324.62|2311.62|2326.01|2313.01|2324.62|2311.62|23
1623952510000|2021-06-17 17:55:10|2324.7|2311.7|2325.55|2312.55|2325.55|2312.55|2324.66|2311.66|28
1623952520000|2021-06-17 17:55:20|2325.44|2312.44|2324.56|2311.56|2325.44|2312.44|2324.4|2311.4|25
1623952530000|2021-06-17 17:55:30|2324.69|2311.69|2323.47|2310.47|2324.69|2311.69|2323.47|2310.47|21
1623952540000|2021-06-17 17:55:40|2323.6|2310.6|2323.74|2310.74|2324.4|2311.4|2323.45|2310.45|26
1623952550000|2021-06-17 17:55:50|2323.72|2310.72|2323.94|2310.94|2324.11|2311.11|2323.69|2310.69|24
1623952560000|2021-06-17 17:56:00|2323.84|2310.84|2323.61|2310.61|2324.37|2311.37|2323.27|2310.27|23
1623952570000|2021-06-17 17:56:10|2323.46|2310.46|2324.01|2311.01|2324.71|2311.71|2323.3|2310.3|27
1623952580000|2021-06-17 17:56:20|2324.11|2311.11|2324.65|2311.65|2324.76|2311.76|2324.11|2311.11|26
1623952590000|2021-06-17 17:56:30|2324.78|2311.78|2324.6|2311.6|2324.78|2311.78|2324.04|2311.04|21
1623952600000|2021-06-17 17:56:40|2324.65|2311.65|2324.47|2311.47|2325.04|2312.04|2324.47|2311.47|21
1623952610000|2021-06-17 17:56:50|2324.1|2311.1|2324.12|2311.12|2324.38|2311.38|2323.98|2310.98|26
1623952620000|2021-06-17 17:57:00|2324.27|2311.27|2323.56|2310.56|2324.83|2311.83|2323.56|2310.56|27
1623952630000|2021-06-17 17:57:10|2323.52|2310.52|2323.96|2310.96|2324.01|2311.01|2323.21|2310.21|25
1623952640000|2021-06-17 17:57:20|2323.82|2310.82|2323.14|2310.14|2323.82|2310.82|2322.92|2309.92|24
1623952650000|2021-06-17 17:57:30|2323.17|2310.17|2323.13|2310.13|2323.19|2310.19|2323|2310|23
1623952660000|2021-06-17 17:57:40|2323.17|2310.17|2321.81|2308.81|2323.95|2310.95|2321.81|2308.81|24
1623952670000|2021-06-17 17:57:50|2321.57|2308.57|2320.49|2307.49|2321.59|2308.59|2320.4|2307.4|27
1623952680000|2021-06-17 17:58:00|2320.51|2307.51|2321.28|2308.28|2321.29|2308.29|2319.98|2306.98|25
1623952690000|2021-06-17 17:58:10|2321.23|2308.23|2321.06|2308.06|2321.67|2308.67|2321.06|2308.06|24
1623952700000|2021-06-17 17:58:20|2321.01|2308.01|2319.36|2306.36|2321.08|2308.08|2319.36|2306.36|25
1623952710000|2021-06-17 17:58:30|2319.15|2306.15|2319.12|2306.12|2319.25|2306.25|2318.83|2305.83|24
1623952720000|2021-06-17 17:58:40|2319.07|2306.07|2319.61|2306.61|2319.96|2306.96|2319.07|2306.07|17
1623952730000|2021-06-17 17:58:50|2319.52|2306.52|2318.18|2305.18|2319.66|2306.66|2318.18|2305.18|21
1623952740000|2021-06-17 17:59:00|2318.21|2305.21|2319.23|2306.23|2319.23|2306.23|2317.64|2304.64|25
1623952750000|2021-06-17 17:59:10|2319.97|2306.97|2319.85|2306.85|2320.01|2307.01|2319.42|2306.42|26
1623952760000|2021-06-17 17:59:20|2320.06|2307.06|2319.43|2306.43|2320.28|2307.28|2319.34|2306.34|23
1623952770000|2021-06-17 17:59:30|2319.47|2306.47|2319.06|2306.06|2319.53|2306.53|2318.74|2305.74|20
1623952780000|2021-06-17 17:59:40|2319.07|2306.07|2319.89|2306.89|2320.06|2307.06|2319.07|2306.07|18
1623952790000|2021-06-17 17:59:50|2319.83|2306.83|2319.17|2306.17|2319.98|2306.98|2319.11|2306.11|21
1623952800000|2021-06-17 18:00:00|2319.06|2306.06|2315.72|2302.72|2319.08|2306.08|2315.61|2302.61|24
1623952810000|2021-06-17 18:00:10|2315.8|2302.8|2318.27|2305.27|2318.33|2305.33|2315.76|2302.76|29
1623952820000|2021-06-17 18:00:20|2318.43|2305.43|2320.62|2307.62|2320.77|2307.77|2318.41|2305.41|27
1623952830000|2021-06-17 18:00:30|2320.9|2307.9|2322.63|2309.63|2322.75|2309.75|2320.9|2307.9|29
1623952840000|2021-06-17 18:00:40|2322.39|2309.39|2324.66|2311.66|2324.8|2311.8|2322.39|2309.39|25
1623952850000|2021-06-17 18:00:50|2324.72|2311.72|2325.16|2312.16|2325.16|2312.16|2324.52|2311.52|25
1623952860000|2021-06-17 18:01:00|2325.19|2312.19|2325.67|2312.67|2327.11|2314.11|2325.19|2312.19|27
1623952870000|2021-06-17 18:01:10|2325.33|2312.33|2326.68|2313.68|2326.78|2313.78|2325|2312|26
1623952880000|2021-06-17 18:01:20|2326.62|2313.62|2326.9|2313.9|2326.94|2313.94|2326.06|2313.06|26
1623952890000|2021-06-17 18:01:30|2326.93|2313.93|2327.64|2314.64|2328.16|2315.16|2326.93|2313.93|22
1623952900000|2021-06-17 18:01:40|2327.63|2314.63|2326.97|2313.97|2327.68|2314.68|2326.94|2313.94|24
1623952910000|2021-06-17 18:01:50|2327.05|2314.05|2327.67|2314.67|2327.73|2314.73|2326.48|2313.48|24
1623952920000|2021-06-17 18:02:00|2327.73|2314.73|2328.04|2315.04|2328.3|2315.3|2327.5|2314.5|23
1623952930000|2021-06-17 18:02:10|2328.24|2315.24|2328.14|2315.14|2328.31|2315.31|2328.13|2315.13|12
1623952940000|2021-06-17 18:02:20|2328.1|2315.1|2327.27|2314.27|2328.23|2315.23|2327.16|2314.16|27
1623952950000|2021-06-17 18:02:30|2327.19|2314.19|2327.44|2314.44|2328.04|2315.04|2327.19|2314.19|24
1623952960000|2021-06-17 18:02:40|2327.49|2314.49|2327.53|2314.53|2327.7|2314.7|2327.12|2314.12|24
1623952970000|2021-06-17 18:02:50|2327.26|2314.26|2327.47|2314.47|2327.53|2314.53|2327.05|2314.05|21
1623952980000|2021-06-17 18:03:00|2327.48|2314.48|2327.51|2314.51|2327.63|2314.63|2327.17|2314.17|17
1623952990000|2021-06-17 18:03:10|2327.52|2314.52|2327.37|2314.37|2327.88|2314.88|2327.32|2314.32|20
1623953000000|2021-06-17 18:03:20|2327.4|2314.4|2327.56|2314.56|2327.72|2314.72|2327.1|2314.1|24
1623953010000|2021-06-17 18:03:30|2327.57|2314.57|2328|2315|2328|2315|2327.44|2314.44|23
1623953020000|2021-06-17 18:03:40|2328.01|2315.01|2329.79|2316.79|2329.79|2316.79|2327.91|2314.91|24
1623953030000|2021-06-17 18:03:50|2329.8|2316.8|2331.8|2318.8|2331.8|2318.8|2329.62|2316.62|27
1623953040000|2021-06-17 18:04:00|2331.79|2318.79|2331.54|2318.54|2332.63|2319.63|2331.32|2318.32|27
1623953050000|2021-06-17 18:04:10|2331.5|2318.5|2331.18|2318.18|2331.51|2318.51|2330.81|2317.81|27
1623953060000|2021-06-17 18:04:20|2331.17|2318.17|2331.81|2318.81|2332.19|2319.19|2331.17|2318.17|26
1623953070000|2021-06-17 18:04:30|2331.86|2318.86|2332.59|2319.59|2332.72|2319.72|2331.83|2318.83|24
1623953080000|2021-06-17 18:04:40|2332.58|2319.58|2331.47|2318.47|2332.58|2319.58|2331.35|2318.35|24
1623953090000|2021-06-17 18:04:50|2331.32|2318.32|2333.19|2320.19|2333.43|2320.43|2330.92|2317.92|24
1623953100000|2021-06-17 18:05:00|2332.8|2319.8|2331.88|2318.88|2332.94|2319.94|2331.87|2318.87|26
1623953110000|2021-06-17 18:05:10|2331.59|2318.59|2330.92|2317.92|2331.83|2318.83|2330.92|2317.92|25
1623953120000|2021-06-17 18:05:20|2330.65|2317.65|2328.43|2315.43|2330.76|2317.76|2328.43|2315.43|25
1623953130000|2021-06-17 18:05:30|2328.21|2315.21|2328.44|2315.44|2328.71|2315.71|2328.12|2315.12|18
1623953140000|2021-06-17 18:05:40|2328.52|2315.52|2328.25|2315.25|2328.6|2315.6|2328.08|2315.08|14
1623953150000|2021-06-17 18:05:50|2328.26|2315.26|2328.21|2315.21|2328.27|2315.27|2328.05|2315.05|15
1623953160000|2021-06-17 18:06:00|2328.2|2315.2|2328.76|2315.76|2328.76|2315.76|2328.08|2315.08|18
1623953170000|2021-06-17 18:06:10|2328.84|2315.84|2325.64|2312.64|2328.84|2315.84|2325.48|2312.48|24
1623953180000|2021-06-17 18:06:20|2325.44|2312.44|2323.68|2310.68|2326.11|2313.11|2323.54|2310.54|27
1623953190000|2021-06-17 18:06:30|2323.69|2310.69|2325.17|2312.17|2325.23|2312.23|2323.57|2310.57|23
1623953200000|2021-06-17 18:06:40|2325.19|2312.19|2325.23|2312.23|2325.46|2312.46|2324.88|2311.88|25
1623953210000|2021-06-17 18:06:50|2325.42|2312.42|2322.65|2309.65|2325.46|2312.46|2322.65|2309.65|25
1623953220000|2021-06-17 18:07:00|2322.72|2309.72|2321.88|2308.88|2322.78|2309.78|2321.88|2308.88|24
1623953230000|2021-06-17 18:07:10|2321.96|2308.96|2322.13|2309.13|2322.37|2309.37|2321.58|2308.58|29
1623953240000|2021-06-17 18:07:20|2321.65|2308.65|2321.39|2308.39|2322.11|2309.11|2321.37|2308.37|18
1623953250000|2021-06-17 18:07:30|2321.42|2308.42|2321.46|2308.46|2321.66|2308.66|2321.35|2308.35|25
1623953260000|2021-06-17 18:07:40|2321.5|2308.5|2322.04|2309.04|2322.12|2309.12|2320.63|2307.63|26
1623953270000|2021-06-17 18:07:50|2321.99|2308.99|2322.42|2309.42|2322.65|2309.65|2321.84|2308.84|17
1623953280000|2021-06-17 18:08:00|2322.39|2309.39|2321.18|2308.18|2322.45|2309.45|2321.18|2308.18|23
1623953290000|2021-06-17 18:08:10|2321.02|2308.02|2319.44|2306.44|2321.02|2308.02|2319.44|2306.44|26
1623953300000|2021-06-17 18:08:20|2319.42|2306.42|2320.69|2307.69|2320.69|2307.69|2318.88|2305.88|28
1623953310000|2021-06-17 18:08:30|2320.75|2307.75|2320.97|2307.97|2321.68|2308.68|2320.54|2307.54|28
1623953320000|2021-06-17 18:08:40|2320.98|2307.98|2320.69|2307.69|2321.08|2308.08|2320.55|2307.55|25
1623953330000|2021-06-17 18:08:50|2321.01|2308.01|2322.7|2309.7|2322.95|2309.95|2321.01|2308.01|26
1623953340000|2021-06-17 18:09:00|2322.58|2309.58|2323.42|2310.42|2323.67|2310.67|2322.5|2309.5|25
1623953350000|2021-06-17 18:09:10|2323.45|2310.45|2323.46|2310.46|2324.53|2311.53|2323.15|2310.15|27
1623953360000|2021-06-17 18:09:20|2323.47|2310.47|2323.83|2310.83|2323.85|2310.85|2323.38|2310.38|22
1623953370000|2021-06-17 18:09:30|2323.93|2310.93|2324.23|2311.23|2324.23|2311.23|2323.65|2310.65|23
1623953380000|2021-06-17 18:09:40|2324.18|2311.18|2323.67|2310.67|2324.23|2311.23|2323.44|2310.44|21
1623953390000|2021-06-17 18:09:50|2323.64|2310.64|2324.02|2311.02|2324.21|2311.21|2323.64|2310.64|19
1623953400000|2021-06-17 18:10:00|2324.18|2311.18|2323.92|2310.92|2325.11|2312.11|2323.92|2310.92|23
1623953410000|2021-06-17 18:10:10|2323.89|2310.89|2321.59|2308.59|2323.89|2310.89|2321.59|2308.59|25
1623953420000|2021-06-17 18:10:20|2321.58|2308.58|2321.99|2308.99|2322.5|2309.5|2321.58|2308.58|13
1623953430000|2021-06-17 18:10:30|2321.59|2308.59|2320.55|2307.55|2321.59|2308.59|2319.8|2306.8|23
1623953440000|2021-06-17 18:10:40|2320.46|2307.46|2321.19|2308.19|2321.41|2308.41|2320.33|2307.33|26
1623953450000|2021-06-17 18:10:50|2321.22|2308.22|2321.09|2308.09|2321.31|2308.31|2320.27|2307.27|25
1623953460000|2021-06-17 18:11:00|2321.14|2308.14|2322.77|2309.77|2323.8|2310.8|2321.11|2308.11|26
1623953470000|2021-06-17 18:11:10|2322.76|2309.76|2323|2310|2323.51|2310.51|2322.5|2309.5|29
1623953480000|2021-06-17 18:11:20|2323.03|2310.03|2324.51|2311.51|2324.68|2311.68|2322.96|2309.96|24
1623953490000|2021-06-17 18:11:30|2324.71|2311.71|2325.83|2312.83|2326.38|2313.38|2324.53|2311.53|24
1623953500000|2021-06-17 18:11:40|2325.93|2312.93|2326.8|2313.8|2327.19|2314.19|2325.76|2312.76|29
1623953510000|2021-06-17 18:11:50|2326.75|2313.75|2327.98|2314.98|2328.07|2315.07|2326.75|2313.75|26
1623953520000|2021-06-17 18:12:00|2328.03|2315.03|2328.31|2315.31|2328.32|2315.32|2327.88|2314.88|26
1623953530000|2021-06-17 18:12:10|2328.37|2315.37|2327.15|2314.15|2328.65|2315.65|2327.15|2314.15|27
1623953540000|2021-06-17 18:12:20|2326.83|2313.83|2326.12|2313.12|2326.87|2313.87|2326.12|2313.12|20
1623953550000|2021-06-17 18:12:30|2326.2|2313.2|2326.95|2313.95|2327.36|2314.36|2326.02|2313.02|23
1623953560000|2021-06-17 18:12:40|2327.04|2314.04|2327.72|2314.72|2327.72|2314.72|2326.86|2313.86|23
1623953570000|2021-06-17 18:12:50|2327.63|2314.63|2327.61|2314.61|2327.64|2314.64|2327.34|2314.34|17
1623953580000|2021-06-17 18:13:00|2327.65|2314.65|2327.4|2314.4|2328.52|2315.52|2326.95|2313.95|25
1623953590000|2021-06-17 18:13:10|2327.41|2314.41|2326.38|2313.38|2327.41|2314.41|2326.2|2313.2|23
1623953600000|2021-06-17 18:13:20|2326.23|2313.23|2325.73|2312.73|2326.24|2313.24|2325.58|2312.58|23
1623953610000|2021-06-17 18:13:30|2325.74|2312.74|2326.24|2313.24|2326.38|2313.38|2325.68|2312.68|21
1623953620000|2021-06-17 18:13:40|2326.37|2313.37|2326.32|2313.32|2326.5|2313.5|2326.3|2313.3|22
1623953630000|2021-06-17 18:13:50|2326.57|2313.57|2326.54|2313.54|2326.57|2313.57|2326.22|2313.22|25
1623953640000|2021-06-17 18:14:00|2326.49|2313.49|2325.63|2312.63|2326.49|2313.49|2325.62|2312.62|20
1623953650000|2021-06-17 18:14:10|2325.69|2312.69|2326.16|2313.16|2326.17|2313.17|2325.44|2312.44|26
1623953660000|2021-06-17 18:14:20|2326.17|2313.17|2327.05|2314.05|2327.55|2314.55|2326.17|2313.17|24
1623953670000|2021-06-17 18:14:30|2327.14|2314.14|2327.33|2314.33|2327.33|2314.33|2325.96|2312.96|27
1623953680000|2021-06-17 18:14:40|2327.17|2314.17|2327.23|2314.23|2327.62|2314.62|2327.17|2314.17|19
1623953690000|2021-06-17 18:14:50|2327.34|2314.34|2327.56|2314.56|2327.69|2314.69|2327.22|2314.22|16
1623953700000|2021-06-17 18:15:00|2327.63|2314.63|2327.51|2314.51|2327.65|2314.65|2327.02|2314.02|20
1623953710000|2021-06-17 18:15:10|2327.45|2314.45|2327.37|2314.37|2327.65|2314.65|2327.37|2314.37|21
1623953720000|2021-06-17 18:15:20|2327.38|2314.38|2327.38|2314.38|2327.63|2314.63|2327.33|2314.33|16
1623953730000|2021-06-17 18:15:30|2327.39|2314.39|2327.49|2314.49|2327.63|2314.63|2327.39|2314.39|8
1623953740000|2021-06-17 18:15:40|2327.73|2314.73|2327.78|2314.78|2327.95|2314.95|2327.44|2314.44|26
1623953750000|2021-06-17 18:15:50|2327.77|2314.77|2328.13|2315.13|2328.13|2315.13|2327.5|2314.5|26
1623953760000|2021-06-17 18:16:00|2327.9|2314.9|2328.08|2315.08|2328.27|2315.27|2327.9|2314.9|17
1623953770000|2021-06-17 18:16:10|2328.14|2315.14|2328.06|2315.06|2328.68|2315.68|2328.06|2315.06|22
1623953780000|2021-06-17 18:16:20|2328.01|2315.01|2327.52|2314.52|2328.01|2315.01|2327.48|2314.48|13
1623953790000|2021-06-17 18:16:30|2327.61|2314.61|2328.08|2315.08|2328.18|2315.18|2327.56|2314.56|24
1623953800000|2021-06-17 18:16:40|2328.01|2315.01|2326.6|2313.6|2328.08|2315.08|2326.6|2313.6|21
1623953810000|2021-06-17 18:16:50|2326.61|2313.61|2324.18|2311.18|2326.68|2313.68|2324.18|2311.18|26
1623953820000|2021-06-17 18:17:00|2324.36|2311.36|2324.27|2311.27|2324.55|2311.55|2323.82|2310.82|21
1623953830000|2021-06-17 18:17:10|2323.96|2310.96|2322.73|2309.73|2323.96|2310.96|2322.61|2309.61|15
1623953840000|2021-06-17 18:17:20|2322.67|2309.67|2321.99|2308.99|2322.96|2309.96|2321.99|2308.99|18
1623953850000|2021-06-17 18:17:30|2322.1|2309.1|2322.6|2309.6|2322.75|2309.75|2321.93|2308.93|17
1623953860000|2021-06-17 18:17:40|2322.86|2309.86|2321.99|2308.99|2322.98|2309.98|2321.97|2308.97|26
1623953870000|2021-06-17 18:17:50|2322.01|2309.01|2322.12|2309.12|2322.16|2309.16|2321.73|2308.73|23
1623953880000|2021-06-17 18:18:00|2322.08|2309.08|2323.75|2310.75|2323.75|2310.75|2322.08|2309.08|25
1623953890000|2021-06-17 18:18:10|2323.77|2310.77|2325.05|2312.05|2325.07|2312.07|2323.77|2310.77|24
1623953900000|2021-06-17 18:18:20|2325|2312|2326.18|2313.18|2326.29|2313.29|2325|2312|20
1623953910000|2021-06-17 18:18:30|2326.25|2313.25|2325.88|2312.88|2326.9|2313.9|2325.49|2312.49|25
1623953920000|2021-06-17 18:18:40|2325.56|2312.56|2325.73|2312.73|2325.89|2312.89|2325.2|2312.2|24
1623953930000|2021-06-17 18:18:50|2326.12|2313.12|2326.83|2313.83|2326.97|2313.97|2326.12|2313.12|27
1623953940000|2021-06-17 18:19:00|2326.8|2313.8|2328.24|2315.24|2328.27|2315.27|2326.76|2313.76|24
1623953950000|2021-06-17 18:19:10|2328.32|2315.32|2327.7|2314.7|2328.35|2315.35|2327.68|2314.68|23
1623953960000|2021-06-17 18:19:20|2327.71|2314.71|2328.08|2315.08|2328.08|2315.08|2327.68|2314.68|23
1623953970000|2021-06-17 18:19:30|2328.07|2315.07|2327.96|2314.96|2328.45|2315.45|2327.65|2314.65|22
1623953980000|2021-06-17 18:19:40|2328.48|2315.48|2327.75|2314.75|2328.88|2315.88|2327.66|2314.66|27
1623953990000|2021-06-17 18:19:50|2327.78|2314.78|2328.45|2315.45|2328.81|2315.81|2327.6|2314.6|24
1623954000000|2021-06-17 18:20:00|2328.56|2315.56|2326.62|2313.62|2328.6|2315.6|2326.62|2313.62|25
1623954010000|2021-06-17 18:20:10|2326.67|2313.67|2326.15|2313.15|2326.67|2313.67|2326.09|2313.09|21
1623954020000|2021-06-17 18:20:20|2326.11|2313.11|2325.5|2312.5|2326.26|2313.26|2325.49|2312.49|24
1623954030000|2021-06-17 18:20:30|2325.51|2312.51|2324.37|2311.37|2325.63|2312.63|2324.19|2311.19|24
1623954040000|2021-06-17 18:20:40|2324.4|2311.4|2324.13|2311.13|2324.4|2311.4|2323.76|2310.76|26
1623954050000|2021-06-17 18:20:50|2324.08|2311.08|2324.53|2311.53|2324.59|2311.59|2323.9|2310.9|24
1623954060000|2021-06-17 18:21:00|2324.47|2311.47|2324.69|2311.69|2324.69|2311.69|2324.15|2311.15|21
1623954070000|2021-06-17 18:21:10|2324.76|2311.76|2325.07|2312.07|2325.41|2312.41|2324.68|2311.68|24
1623954080000|2021-06-17 18:21:20|2325.21|2312.21|2324.88|2311.88|2325.21|2312.21|2324.79|2311.79|24
1623954090000|2021-06-17 18:21:30|2324.85|2311.85|2324.09|2311.09|2324.85|2311.85|2323.75|2310.75|22
1623954100000|2021-06-17 18:21:40|2323.9|2310.9|2323.09|2310.09|2324.14|2311.14|2322.8|2309.8|27
1623954110000|2021-06-17 18:21:50|2323.12|2310.12|2323.42|2310.42|2323.47|2310.47|2322.8|2309.8|24
1623954120000|2021-06-17 18:22:00|2323.41|2310.41|2324.62|2311.62|2324.72|2311.72|2323.41|2310.41|21
1623954130000|2021-06-17 18:22:10|2324.63|2311.63|2323.77|2310.77|2324.74|2311.74|2323.77|2310.77|23
1623954140000|2021-06-17 18:22:20|2323.76|2310.76|2325.18|2312.18|2325.18|2312.18|2323.61|2310.61|24
1623954150000|2021-06-17 18:22:30|2325.2|2312.2|2325.39|2312.39|2326.14|2313.14|2325.2|2312.2|25
1623954160000|2021-06-17 18:22:40|2325.38|2312.38|2325.39|2312.39|2325.87|2312.87|2324.7|2311.7|26
1623954170000|2021-06-17 18:22:50|2325.4|2312.4|2324.92|2311.92|2325.4|2312.4|2324.67|2311.67|25
1623954180000|2021-06-17 18:23:00|2324.95|2311.95|2323.97|2310.97|2324.95|2311.95|2323.97|2310.97|25
1623954190000|2021-06-17 18:23:10|2323.96|2310.96|2323.19|2310.19|2324.05|2311.05|2323.18|2310.18|26
1623954200000|2021-06-17 18:23:20|2323.23|2310.23|2323.18|2310.18|2323.39|2310.39|2323.02|2310.02|24
1623954210000|2021-06-17 18:23:30|2323.27|2310.27|2324.02|2311.02|2324.14|2311.14|2323.05|2310.05|28
1623954220000|2021-06-17 18:23:40|2324.04|2311.04|2324.28|2311.28|2324.28|2311.28|2323.87|2310.87|23
1623954230000|2021-06-17 18:23:50|2324.29|2311.29|2325.09|2312.09|2325.09|2312.09|2324.13|2311.13|20
1623954240000|2021-06-17 18:24:00|2325.16|2312.16|2326.09|2313.09|2326.14|2313.14|2325|2312|23
1623954250000|2021-06-17 18:24:10|2326.15|2313.15|2327.11|2314.11|2327.15|2314.15|2326.15|2313.15|27
1623954260000|2021-06-17 18:24:20|2327.17|2314.17|2327.29|2314.29|2327.52|2314.52|2327.15|2314.15|28
1623954270000|2021-06-17 18:24:30|2327.57|2314.57|2327.93|2314.93|2328.02|2315.02|2327.57|2314.57|27
1623954280000|2021-06-17 18:24:40|2327.94|2314.94|2327.61|2314.61|2327.94|2314.94|2327.16|2314.16|23
1623954290000|2021-06-17 18:24:50|2327.64|2314.64|2327.59|2314.59|2327.72|2314.72|2327.47|2314.47|28
1623954300000|2021-06-17 18:25:00|2327.6|2314.6|2327.11|2314.11|2327.79|2314.79|2326.9|2313.9|19
1623954310000|2021-06-17 18:25:10|2326.91|2313.91|2326.56|2313.56|2327.24|2314.24|2326.56|2313.56|17
1623954320000|2021-06-17 18:25:20|2326.52|2313.52|2325.72|2312.72|2326.53|2313.53|2325.7|2312.7|20
1623954330000|2021-06-17 18:25:30|2325.76|2312.76|2324.71|2311.71|2325.94|2312.94|2324.71|2311.71|16
1623954340000|2021-06-17 18:25:40|2324.75|2311.75|2327.67|2314.67|2327.67|2314.67|2324.67|2311.67|27
1623954350000|2021-06-17 18:25:50|2327.68|2314.68|2326.74|2313.74|2327.68|2314.68|2326.74|2313.74|19
1623954360000|2021-06-17 18:26:00|2326.78|2313.78|2326.71|2313.71|2326.85|2313.85|2326.61|2313.61|26
1623954370000|2021-06-17 18:26:10|2326.75|2313.75|2327.5|2314.5|2327.5|2314.5|2326.67|2313.67|19
1623954380000|2021-06-17 18:26:20|2327.49|2314.49|2327.77|2314.77|2327.91|2314.91|2327.49|2314.49|25
1623954390000|2021-06-17 18:26:30|2327.73|2314.73|2327.88|2314.88|2327.88|2314.88|2327.53|2314.53|20
1623954400000|2021-06-17 18:26:40|2327.9|2314.9|2328.16|2315.16|2328.17|2315.17|2327.89|2314.89|14
1623954410000|2021-06-17 18:26:50|2328.12|2315.12|2328.26|2315.26|2328.61|2315.61|2328.1|2315.1|26
1623954420000|2021-06-17 18:27:00|2328.33|2315.33|2327.8|2314.8|2328.43|2315.43|2327.5|2314.5|21
1623954430000|2021-06-17 18:27:10|2327.77|2314.77|2328.18|2315.18|2328.18|2315.18|2327.51|2314.51|16
1623954440000|2021-06-17 18:27:20|2328.2|2315.2|2327.14|2314.14|2328.26|2315.26|2326.74|2313.74|26
1623954450000|2021-06-17 18:27:30|2327.07|2314.07|2327.42|2314.42|2327.52|2314.52|2327.03|2314.03|20
1623954460000|2021-06-17 18:27:40|2327.51|2314.51|2327.3|2314.3|2327.51|2314.51|2327.21|2314.21|23
1623954470000|2021-06-17 18:27:50|2327.46|2314.46|2326.48|2313.48|2327.5|2314.5|2326.36|2313.36|20
1623954480000|2021-06-17 18:28:00|2326.4|2313.4|2326.14|2313.14|2326.75|2313.75|2326.14|2313.14|20
1623954490000|2021-06-17 18:28:10|2326.17|2313.17|2325.57|2312.57|2326.17|2313.17|2325.57|2312.57|8
1623954500000|2021-06-17 18:28:20|2325.74|2312.74|2326.65|2313.65|2326.98|2313.98|2325.74|2312.74|21
1623954510000|2021-06-17 18:28:30|2326.5|2313.5|2326.6|2313.6|2326.86|2313.86|2326.5|2313.5|15
1623954520000|2021-06-17 18:28:40|2326.73|2313.73|2327.01|2314.01|2327.14|2314.14|2326.73|2313.73|18
1623954530000|2021-06-17 18:28:50|2327.02|2314.02|2326.87|2313.87|2327.02|2314.02|2326.73|2313.73|13
1623954540000|2021-06-17 18:29:00|2326.89|2313.89|2327.45|2314.45|2327.53|2314.53|2326.89|2313.89|12
1623954550000|2021-06-17 18:29:10|2327.57|2314.57|2327.46|2314.46|2327.63|2314.63|2327.12|2314.12|21
1623954560000|2021-06-17 18:29:20|2327.37|2314.37|2327.66|2314.66|2327.78|2314.78|2327.37|2314.37|28
1623954570000|2021-06-17 18:29:30|2327.67|2314.67|2327.3|2314.3|2327.74|2314.74|2326.72|2313.72|28
1623954580000|2021-06-17 18:29:40|2327.38|2314.38|2327.16|2314.16|2327.38|2314.38|2327.07|2314.07|19
1623954590000|2021-06-17 18:29:50|2327.13|2314.13|2327.75|2314.75|2328.02|2315.02|2327.11|2314.11|20
1623954600000|2021-06-17 18:30:00|2327.67|2314.67|2326.86|2313.86|2327.94|2314.94|2326.85|2313.85|20
1623954610000|2021-06-17 18:30:10|2326.73|2313.73|2325.84|2312.84|2327.04|2314.04|2325.84|2312.84|12
1623954620000|2021-06-17 18:30:20|2325.88|2312.88|2324.95|2311.95|2325.94|2312.94|2324.95|2311.95|24
1623954630000|2021-06-17 18:30:30|2324.81|2311.81|2324.2|2311.2|2324.89|2311.89|2324.2|2311.2|26
1623954640000|2021-06-17 18:30:40|2324.28|2311.28|2324.22|2311.22|2324.3|2311.3|2324.04|2311.04|20
1623954650000|2021-06-17 18:30:50|2324.16|2311.16|2322.95|2309.95|2324.46|2311.46|2322.77|2309.77|28
1623954660000|2021-06-17 18:31:00|2323.08|2310.08|2323.24|2310.24|2323.24|2310.24|2322.81|2309.81|19
1623954670000|2021-06-17 18:31:10|2323.16|2310.16|2323.34|2310.34|2324.18|2311.18|2323.16|2310.16|18
1623954680000|2021-06-17 18:31:20|2323.43|2310.43|2321.92|2308.92|2323.43|2310.43|2321.92|2308.92|21
1623954690000|2021-06-17 18:31:30|2321.89|2308.89|2321.28|2308.28|2321.91|2308.91|2321.27|2308.27|17
1623954700000|2021-06-17 18:31:40|2321.27|2308.27|2321.37|2308.37|2321.79|2308.79|2321.2|2308.2|25
1623954710000|2021-06-17 18:31:50|2321.24|2308.24|2320.86|2307.86|2321.39|2308.39|2320.85|2307.85|24
1623954720000|2021-06-17 18:32:00|2320.88|2307.88|2322.11|2309.11|2322.23|2309.23|2320.8|2307.8|25
1623954730000|2021-06-17 18:32:10|2322.05|2309.05|2320.43|2307.43|2322.44|2309.44|2320.43|2307.43|23
1623954740000|2021-06-17 18:32:20|2320.46|2307.46|2319.14|2306.14|2320.46|2307.46|2319.14|2306.14|24
1623954750000|2021-06-17 18:32:30|2319.23|2306.23|2319.48|2306.48|2319.76|2306.76|2318.82|2305.82|26
1623954760000|2021-06-17 18:32:40|2319.51|2306.51|2320.08|2307.08|2320.28|2307.28|2319.51|2306.51|23
1623954770000|2021-06-17 18:32:50|2320.06|2307.06|2319.41|2306.41|2320.82|2307.82|2319.38|2306.38|24
1623954780000|2021-06-17 18:33:00|2319.4|2306.4|2321.11|2308.11|2321.14|2308.14|2319.38|2306.38|27
1623954790000|2021-06-17 18:33:10|2321.03|2308.03|2320.71|2307.71|2321.1|2308.1|2320.29|2307.29|25
1623954800000|2021-06-17 18:33:20|2320.96|2307.96|2320.66|2307.66|2321.2|2308.2|2320.49|2307.49|25
1623954810000|2021-06-17 18:33:30|2320.6|2307.6|2319.63|2306.63|2320.6|2307.6|2319.63|2306.63|21
1623954820000|2021-06-17 18:33:40|2319.64|2306.64|2320.79|2307.79|2320.79|2307.79|2317.92|2304.92|28
1623954830000|2021-06-17 18:33:50|2320.7|2307.7|2322.18|2309.18|2322.2|2309.2|2320.7|2307.7|27
1623954840000|2021-06-17 18:34:00|2322.16|2309.16|2325.48|2312.48|2325.48|2312.48|2322.16|2309.16|27
1623954850000|2021-06-17 18:34:10|2325.66|2312.66|2328.99|2315.99|2329.32|2316.32|2325.66|2312.66|28
1623954860000|2021-06-17 18:34:20|2329|2316|2329.08|2316.08|2329.34|2316.34|2328.78|2315.78|25
1623954870000|2021-06-17 18:34:30|2328.91|2315.91|2329.42|2316.42|2329.42|2316.42|2327.97|2314.97|28
1623954880000|2021-06-17 18:34:40|2329.54|2316.54|2331.16|2318.16|2331.7|2318.7|2329.53|2316.53|28
1623954890000|2021-06-17 18:34:50|2329.97|2316.97|2333.63|2320.63|2334.32|2321.32|2329.97|2316.97|27
1623954900000|2021-06-17 18:35:00|2333.61|2320.61|2334.37|2321.37|2334.62|2321.62|2332.86|2319.86|29
1623954910000|2021-06-17 18:35:10|2334.39|2321.39|2337.75|2324.75|2338.59|2325.59|2334.39|2321.39|25
1623954920000|2021-06-17 18:35:20|2337.37|2324.37|2340.24|2327.24|2340.69|2327.69|2337.09|2324.09|27
1623954930000|2021-06-17 18:35:30|2340.44|2327.44|2340.16|2327.16|2340.96|2327.96|2339.97|2326.97|25
1623954940000|2021-06-17 18:35:40|2340.03|2327.03|2340.32|2327.32|2340.71|2327.71|2339.92|2326.92|25
1623954950000|2021-06-17 18:35:50|2340.36|2327.36|2340.9|2327.9|2340.94|2327.94|2340.36|2327.36|25
1623954960000|2021-06-17 18:36:00|2340.86|2327.86|2339.66|2326.66|2340.86|2327.86|2339.46|2326.46|24
1623954970000|2021-06-17 18:36:10|2339.58|2326.58|2338.49|2325.49|2339.59|2326.59|2338.07|2325.07|26
1623954980000|2021-06-17 18:36:20|2338.42|2325.42|2338.05|2325.05|2338.56|2325.56|2337.67|2324.67|27
1623954990000|2021-06-17 18:36:30|2338.06|2325.06|2339.09|2326.09|2339.13|2326.13|2337.95|2324.95|23
1623955000000|2021-06-17 18:36:40|2339.04|2326.04|2338.41|2325.41|2339.63|2326.63|2338.41|2325.41|23
1623955010000|2021-06-17 18:36:50|2338.45|2325.45|2338.14|2325.14|2338.51|2325.51|2337.91|2324.91|26
1623955020000|2021-06-17 18:37:00|2337.74|2324.74|2337.01|2324.01|2337.74|2324.74|2336.6|2323.6|26
1623955030000|2021-06-17 18:37:10|2336.85|2323.85|2336.49|2323.49|2337.15|2324.15|2336.43|2323.43|25
1623955040000|2021-06-17 18:37:20|2336.48|2323.48|2338.55|2325.55|2338.55|2325.55|2336.43|2323.43|23
1623955050000|2021-06-17 18:37:30|2338.92|2325.92|2339.61|2326.61|2340.35|2327.35|2338.92|2325.92|23
1623955060000|2021-06-17 18:37:40|2339.08|2326.08|2340.07|2327.07|2340.09|2327.09|2339.01|2326.01|25
1623955070000|2021-06-17 18:37:50|2340.05|2327.05|2338.26|2325.26|2340.26|2327.26|2338.26|2325.26|26
1623955080000|2021-06-17 18:38:00|2338.27|2325.27|2337.55|2324.55|2338.27|2325.27|2337.55|2324.55|22
1623955090000|2021-06-17 18:38:10|2337.45|2324.45|2334.35|2321.35|2337.45|2324.45|2334.35|2321.35|20
1623955100000|2021-06-17 18:38:20|2334.29|2321.29|2332.29|2319.29|2334.3|2321.3|2332.29|2319.29|18
1623955110000|2021-06-17 18:38:30|2332.11|2319.11|2332.83|2319.83|2333.59|2320.59|2332.11|2319.11|24
1623955120000|2021-06-17 18:38:40|2332.73|2319.73|2331.52|2318.52|2332.73|2319.73|2331.52|2318.52|21
1623955130000|2021-06-17 18:38:50|2331.41|2318.41|2333.29|2320.29|2333.38|2320.38|2331.41|2318.41|22
1623955140000|2021-06-17 18:39:00|2333.42|2320.42|2332.98|2319.98|2333.42|2320.42|2332.98|2319.98|21
1623955150000|2021-06-17 18:39:10|2332.87|2319.87|2334.34|2321.34|2334.34|2321.34|2332.87|2319.87|24
1623955160000|2021-06-17 18:39:20|2334.36|2321.36|2334.64|2321.64|2334.64|2321.64|2334.26|2321.26|23
1623955170000|2021-06-17 18:39:30|2334.63|2321.63|2333.27|2320.27|2334.95|2321.95|2333.27|2320.27|22
1623955180000|2021-06-17 18:39:40|2333.08|2320.08|2333.28|2320.28|2333.29|2320.29|2332.86|2319.86|22
1623955190000|2021-06-17 18:39:50|2333.24|2320.24|2333.79|2320.79|2334.1|2321.1|2332.7|2319.7|25
1623955200000|2021-06-17 18:40:00|2333.72|2320.72|2334.19|2321.19|2334.19|2321.19|2333.63|2320.63|20
1623955210000|2021-06-17 18:40:10|2334.18|2321.18|2335.85|2322.85|2335.85|2322.85|2334.05|2321.05|15
1623955220000|2021-06-17 18:40:20|2335.87|2322.87|2336.18|2323.18|2336.18|2323.18|2334.78|2321.78|27
1623955230000|2021-06-17 18:40:30|2336.02|2323.02|2335.75|2322.75|2336.02|2323.02|2334.3|2321.3|26
1623955240000|2021-06-17 18:40:40|2335.76|2322.76|2334.98|2321.98|2336.24|2323.24|2334.8|2321.8|26
1623955250000|2021-06-17 18:40:50|2334.88|2321.88|2334.43|2321.43|2334.95|2321.95|2334.4|2321.4|26
1623955260000|2021-06-17 18:41:00|2334.34|2321.34|2334.81|2321.81|2334.81|2321.81|2334.16|2321.16|19
1623955270000|2021-06-17 18:41:10|2334.78|2321.78|2335.47|2322.47|2335.75|2322.75|2334.78|2321.78|21
1623955280000|2021-06-17 18:41:20|2335.45|2322.45|2334.56|2321.56|2335.47|2322.47|2334.54|2321.54|14
1623955290000|2021-06-17 18:41:30|2334.66|2321.66|2333.97|2320.97|2334.66|2321.66|2333.97|2320.97|21
1623955300000|2021-06-17 18:41:40|2333.96|2320.96|2335.73|2322.73|2336.17|2323.17|2333.92|2320.92|26
1623955310000|2021-06-17 18:41:50|2335.68|2322.68|2336.51|2323.51|2336.57|2323.57|2335.68|2322.68|19
1623955320000|2021-06-17 18:42:00|2336.61|2323.61|2335.69|2322.69|2337.22|2324.22|2335.65|2322.65|21
1623955330000|2021-06-17 18:42:10|2335.65|2322.65|2334.91|2321.91|2335.65|2322.65|2334.91|2321.91|21
1623955340000|2021-06-17 18:42:20|2334.97|2321.97|2335.86|2322.86|2336.21|2323.21|2334.72|2321.72|24
1623955350000|2021-06-17 18:42:30|2335.68|2322.68|2335.32|2322.32|2335.69|2322.69|2334.96|2321.96|21
1623955360000|2021-06-17 18:42:40|2335.31|2322.31|2334.51|2321.51|2335.46|2322.46|2334.5|2321.5|24
1623955370000|2021-06-17 18:42:50|2334.38|2321.38|2334.81|2321.81|2335.11|2322.11|2334.29|2321.29|15
1623955380000|2021-06-17 18:43:00|2334.8|2321.8|2334.84|2321.84|2335.12|2322.12|2334.8|2321.8|19
1623955390000|2021-06-17 18:43:10|2334.91|2321.91|2333.28|2320.28|2335.12|2322.12|2332.95|2319.95|24
1623955400000|2021-06-17 18:43:20|2333.3|2320.3|2333.61|2320.61|2334.54|2321.54|2333.03|2320.03|29
1623955410000|2021-06-17 18:43:30|2333.66|2320.66|2335.35|2322.35|2335.59|2322.59|2333.66|2320.66|27
1623955420000|2021-06-17 18:43:40|2335.23|2322.23|2335.2|2322.2|2335.23|2322.23|2334.98|2321.98|18
1623955430000|2021-06-17 18:43:50|2335.19|2322.19|2335.91|2322.91|2335.94|2322.94|2335.19|2322.19|21
1623955440000|2021-06-17 18:44:00|2335.9|2322.9|2335.2|2322.2|2336.04|2323.04|2335.2|2322.2|24
1623955450000|2021-06-17 18:44:10|2335.16|2322.16|2337.14|2324.14|2337.18|2324.18|2334.82|2321.82|22
1623955460000|2021-06-17 18:44:20|2337.2|2324.2|2337.55|2324.55|2337.66|2324.66|2337.14|2324.14|11
1623955470000|2021-06-17 18:44:30|2337.51|2324.51|2338.44|2325.44|2338.74|2325.74|2337.48|2324.48|23
1623955480000|2021-06-17 18:44:40|2338.21|2325.21|2336.41|2323.41|2338.21|2325.21|2336.07|2323.07|18
1623955490000|2021-06-17 18:44:50|2336.38|2323.38|2336.71|2323.71|2336.83|2323.83|2336.29|2323.29|16
1623955500000|2021-06-17 18:45:00|2336.7|2323.7|2336.38|2323.38|2336.7|2323.7|2336.34|2323.34|22
1623955510000|2021-06-17 18:45:10|2336.39|2323.39|2335.68|2322.68|2336.47|2323.47|2335.68|2322.68|17
1623955520000|2021-06-17 18:45:20|2335.75|2322.75|2335.77|2322.77|2336.05|2323.05|2335.73|2322.73|24
1623955530000|2021-06-17 18:45:30|2335.74|2322.74|2335.89|2322.89|2336.14|2323.14|2335.74|2322.74|23
1623955540000|2021-06-17 18:45:40|2335.88|2322.88|2337.25|2324.25|2337.25|2324.25|2335.81|2322.81|24
1623955550000|2021-06-17 18:45:50|2337.24|2324.24|2337.57|2324.57|2338.07|2325.07|2337.24|2324.24|22
1623955560000|2021-06-17 18:46:00|2337.55|2324.55|2336.34|2323.34|2337.55|2324.55|2336.26|2323.26|24
1623955570000|2021-06-17 18:46:10|2336.32|2323.32|2336.3|2323.3|2336.48|2323.48|2336.27|2323.27|18
1623955580000|2021-06-17 18:46:20|2336.2|2323.2|2334.95|2321.95|2336.35|2323.35|2334.9|2321.9|29
1623955590000|2021-06-17 18:46:30|2335.2|2322.2|2336.1|2323.1|2336.22|2323.22|2335.2|2322.2|22
1623955600000|2021-06-17 18:46:40|2336.09|2323.09|2335.83|2322.83|2336.12|2323.12|2335.72|2322.72|22
1623955610000|2021-06-17 18:46:50|2335.94|2322.94|2336.2|2323.2|2336.78|2323.78|2335.83|2322.83|23
1623955620000|2021-06-17 18:47:00|2336.21|2323.21|2337.21|2324.21|2337.59|2324.59|2335.88|2322.88|24
1623955630000|2021-06-17 18:47:10|2337.22|2324.22|2337.38|2324.38|2337.92|2324.92|2337.16|2324.16|14
1623955640000|2021-06-17 18:47:20|2336.95|2323.95|2336.46|2323.46|2336.95|2323.95|2335.95|2322.95|22
1623955650000|2021-06-17 18:47:30|2336.47|2323.47|2335.64|2322.64|2336.47|2323.47|2335.58|2322.58|15
1623955660000|2021-06-17 18:47:40|2335.67|2322.67|2336.33|2323.33|2336.33|2323.33|2335.67|2322.67|11
1623955670000|2021-06-17 18:47:50|2336.38|2323.38|2336.55|2323.55|2336.74|2323.74|2336.38|2323.38|24
1623955680000|2021-06-17 18:48:00|2336.65|2323.65|2336.43|2323.43|2336.71|2323.71|2336.04|2323.04|22
1623955690000|2021-06-17 18:48:10|2336.4|2323.4|2335.83|2322.83|2336.59|2323.59|2335.76|2322.76|23
1623955700000|2021-06-17 18:48:20|2335.78|2322.78|2335.38|2322.38|2335.78|2322.78|2334.89|2321.89|24
1623955710000|2021-06-17 18:48:30|2335.34|2322.34|2335.47|2322.47|2336.01|2323.01|2335.34|2322.34|23
1623955720000|2021-06-17 18:48:40|2335.79|2322.79|2338.11|2325.11|2338.11|2325.11|2335.79|2322.79|25
1623955730000|2021-06-17 18:48:50|2338.12|2325.12|2338.2|2325.2|2338.57|2325.57|2337.99|2324.99|24
1623955740000|2021-06-17 18:49:00|2338.21|2325.21|2338.7|2325.7|2339.61|2326.61|2338.13|2325.13|24
1623955750000|2021-06-17 18:49:10|2338.66|2325.66|2340.07|2327.07|2340.23|2327.23|2338.25|2325.25|26
1623955760000|2021-06-17 18:49:20|2339.82|2326.82|2342.28|2329.28|2342.28|2329.28|2339.64|2326.64|26
1623955770000|2021-06-17 18:49:30|2341.44|2328.44|2343.65|2330.65|2343.73|2330.73|2339.71|2326.71|28
1623955780000|2021-06-17 18:49:40|2343.6|2330.6|2343.96|2330.96|2343.96|2330.96|2341.2|2328.2|24
1623955790000|2021-06-17 18:49:50|2343.84|2330.84|2344.05|2331.05|2344.42|2331.42|2341.06|2328.06|24
1623955800000|2021-06-17 18:50:00|2343.56|2330.56|2342.45|2329.45|2343.59|2330.59|2341.24|2328.24|26
1623955810000|2021-06-17 18:50:10|2342.44|2329.44|2341.82|2328.82|2343|2330|2341.16|2328.16|27
1623955820000|2021-06-17 18:50:20|2342.13|2329.13|2341.16|2328.16|2342.17|2329.17|2340.82|2327.82|25
1623955830000|2021-06-17 18:50:30|2341.28|2328.28|2341.08|2328.08|2341.9|2328.9|2340.9|2327.9|26
1623955840000|2021-06-17 18:50:40|2341.06|2328.06|2342.15|2329.15|2342.16|2329.16|2341.06|2328.06|19
1623955850000|2021-06-17 18:50:50|2342.06|2329.06|2341.69|2328.69|2342.09|2329.09|2341.69|2328.69|23
1623955860000|2021-06-17 18:51:00|2341.75|2328.75|2341.59|2328.59|2341.85|2328.85|2341.52|2328.52|21
1623955870000|2021-06-17 18:51:10|2341.6|2328.6|2341.52|2328.52|2342.01|2329.01|2341.48|2328.48|23
1623955880000|2021-06-17 18:51:20|2341.46|2328.46|2340.31|2327.31|2341.85|2328.85|2340.31|2327.31|26
1623955890000|2021-06-17 18:51:30|2340.42|2327.42|2340.04|2327.04|2340.63|2327.63|2339.89|2326.89|22
1623955900000|2021-06-17 18:51:40|2339.91|2326.91|2339.51|2326.51|2339.91|2326.91|2338.99|2325.99|26
1623955910000|2021-06-17 18:51:50|2339.5|2326.5|2338.82|2325.82|2339.67|2326.67|2338.79|2325.79|19
1623955920000|2021-06-17 18:52:00|2338.88|2325.88|2339.47|2326.47|2339.47|2326.47|2338.68|2325.68|22
1623955930000|2021-06-17 18:52:10|2339.44|2326.44|2339.68|2326.68|2339.74|2326.74|2339.44|2326.44|19
1623955940000|2021-06-17 18:52:20|2339.71|2326.71|2338.35|2325.35|2339.71|2326.71|2338.16|2325.16|24
1623955950000|2021-06-17 18:52:30|2338.14|2325.14|2338.36|2325.36|2338.46|2325.46|2338.14|2325.14|22
1623955960000|2021-06-17 18:52:40|2338.34|2325.34|2338.41|2325.41|2338.47|2325.47|2338.29|2325.29|24
1623955970000|2021-06-17 18:52:50|2338.12|2325.12|2337.93|2324.93|2338.19|2325.19|2337.82|2324.82|23
1623955980000|2021-06-17 18:53:00|2337.94|2324.94|2337.09|2324.09|2337.95|2324.95|2336.83|2323.83|27
1623955990000|2021-06-17 18:53:10|2337.1|2324.1|2336.89|2323.89|2337.18|2324.18|2336.7|2323.7|27
1623956000000|2021-06-17 18:53:20|2337.09|2324.09|2336.67|2323.67|2337.09|2324.09|2336.5|2323.5|19
1623956010000|2021-06-17 18:53:30|2336.7|2323.7|2337.03|2324.03|2337.03|2324.03|2336.49|2323.49|24
1623956020000|2021-06-17 18:53:40|2337.14|2324.14|2337.71|2324.71|2337.71|2324.71|2337.04|2324.04|27
1623956030000|2021-06-17 18:53:50|2337.52|2324.52|2336.87|2323.87|2337.52|2324.52|2336.78|2323.78|22
1623956040000|2021-06-17 18:54:00|2336.88|2323.88|2336.29|2323.29|2336.88|2323.88|2335.83|2322.83|26
1623956050000|2021-06-17 18:54:10|2336.14|2323.14|2337.07|2324.07|2337.07|2324.07|2335.96|2322.96|28
1623956060000|2021-06-17 18:54:20|2337.04|2324.04|2337.04|2324.04|2337.14|2324.14|2336.71|2323.71|26
1623956070000|2021-06-17 18:54:30|2337|2324|2337.28|2324.28|2337.3|2324.3|2337|2324|22
1623956080000|2021-06-17 18:54:40|2337.3|2324.3|2337.68|2324.68|2337.69|2324.69|2337.3|2324.3|25
1623956090000|2021-06-17 18:54:50|2337.67|2324.67|2337.73|2324.73|2338.17|2325.17|2337.67|2324.67|20
1623956100000|2021-06-17 18:55:00|2337.68|2324.68|2336.64|2323.64|2337.8|2324.8|2336.52|2323.52|24
1623956110000|2021-06-17 18:55:10|2336.34|2323.34|2336.47|2323.47|2336.53|2323.53|2336.08|2323.08|17
1623956120000|2021-06-17 18:55:20|2336.35|2323.35|2336.59|2323.59|2337.07|2324.07|2336.28|2323.28|28
1623956130000|2021-06-17 18:55:30|2336.68|2323.68|2336.25|2323.25|2337|2324|2336.25|2323.25|25
1623956140000|2021-06-17 18:55:40|2336.48|2323.48|2337.29|2324.29|2337.45|2324.45|2336.48|2323.48|28
1623956150000|2021-06-17 18:55:50|2337.37|2324.37|2337.44|2324.44|2337.5|2324.5|2337.17|2324.17|14
1623956160000|2021-06-17 18:56:00|2337.33|2324.33|2336.05|2323.05|2337.33|2324.33|2336.05|2323.05|19
1623956170000|2021-06-17 18:56:10|2336.1|2323.1|2336.09|2323.09|2336.23|2323.23|2336.06|2323.06|15
1623956180000|2021-06-17 18:56:20|2335.99|2322.99|2336.25|2323.25|2336.47|2323.47|2335.48|2322.48|27
1623956190000|2021-06-17 18:56:30|2336.09|2323.09|2337.12|2324.12|2337.12|2324.12|2335.99|2322.99|24
1623956200000|2021-06-17 18:56:40|2337.13|2324.13|2336.64|2323.64|2337.23|2324.23|2336.41|2323.41|21
1623956210000|2021-06-17 18:56:50|2336.52|2323.52|2337.19|2324.19|2337.19|2324.19|2336.52|2323.52|21
1623956220000|2021-06-17 18:57:00|2337.18|2324.18|2337.12|2324.12|2337.18|2324.18|2337.08|2324.08|9
1623956230000|2021-06-17 18:57:10|2337.02|2324.02|2336.7|2323.7|2337.02|2324.02|2336.05|2323.05|25
1623956240000|2021-06-17 18:57:20|2336.69|2323.69|2337.68|2324.68|2337.71|2324.71|2336.68|2323.68|28
1623956250000|2021-06-17 18:57:30|2337.66|2324.66|2337.46|2324.46|2337.8|2324.8|2337.46|2324.46|17
1623956260000|2021-06-17 18:57:40|2337.44|2324.44|2337.85|2324.85|2337.85|2324.85|2337.44|2324.44|14
1623956270000|2021-06-17 18:57:50|2337.74|2324.74|2337.45|2324.45|2337.8|2324.8|2337.14|2324.14|26
1623956280000|2021-06-17 18:58:00|2337.46|2324.46|2337.31|2324.31|2337.56|2324.56|2337.31|2324.31|14
1623956290000|2021-06-17 18:58:10|2337.26|2324.26|2336.28|2323.28|2337.26|2324.26|2336.26|2323.26|24
1623956300000|2021-06-17 18:58:20|2336.33|2323.33|2336.25|2323.25|2336.64|2323.64|2335.7|2322.7|27
1623956310000|2021-06-17 18:58:30|2336.22|2323.22|2336.43|2323.43|2336.71|2323.71|2336.22|2323.22|21
1623956320000|2021-06-17 18:58:40|2336.45|2323.45|2336.59|2323.59|2336.59|2323.59|2336.28|2323.28|22
1623956330000|2021-06-17 18:58:50|2336.52|2323.52|2336.93|2323.93|2337.07|2324.07|2336.52|2323.52|22
1623956340000|2021-06-17 18:59:00|2336.98|2323.98|2336.84|2323.84|2337.2|2324.2|2336.43|2323.43|24
1623956350000|2021-06-17 18:59:10|2336.86|2323.86|2336.39|2323.39|2337.36|2324.36|2336.39|2323.39|24
1623956360000|2021-06-17 18:59:20|2336.37|2323.37|2338.18|2325.18|2338.49|2325.49|2336.34|2323.34|24
1623956370000|2021-06-17 18:59:30|2337.93|2324.93|2337.22|2324.22|2337.93|2324.93|2337.22|2324.22|23
1623956380000|2021-06-17 18:59:40|2337.23|2324.23|2338.77|2325.77|2338.77|2325.77|2337.18|2324.18|28
1623956390000|2021-06-17 18:59:50|2338.94|2325.94|2337.42|2324.42|2339.01|2326.01|2337.42|2324.42|22
1623956400000|2021-06-17 19:00:00|2337.3|2324.3|2335.5|2322.5|2337.34|2324.34|2335.13|2322.13|25
1623956410000|2021-06-17 19:00:10|2335.2|2322.2|2336.79|2323.79|2336.79|2323.79|2335.19|2322.19|25
1623956420000|2021-06-17 19:00:20|2336.93|2323.93|2335.61|2322.61|2337.14|2324.14|2335.61|2322.61|22
1623956430000|2021-06-17 19:00:30|2335.56|2322.56|2334.66|2321.66|2335.67|2322.67|2334.66|2321.66|21
1623956440000|2021-06-17 19:00:40|2334.65|2321.65|2334.42|2321.42|2334.89|2321.89|2334.42|2321.42|25
1623956450000|2021-06-17 19:00:50|2334.33|2321.33|2333.53|2320.53|2334.33|2321.33|2333.53|2320.53|26
1623956460000|2021-06-17 19:01:00|2333.51|2320.51|2334.48|2321.48|2334.48|2321.48|2333.34|2320.34|24
1623956470000|2021-06-17 19:01:10|2334.59|2321.59|2334.92|2321.92|2334.92|2321.92|2334.59|2321.59|15
1623956480000|2021-06-17 19:01:20|2334.93|2321.93|2335.32|2322.32|2335.32|2322.32|2334.88|2321.88|24
1623956490000|2021-06-17 19:01:30|2335.27|2322.27|2334.27|2321.27|2335.27|2322.27|2334.22|2321.22|22
1623956500000|2021-06-17 19:01:40|2334.2|2321.2|2335.54|2322.54|2335.67|2322.67|2334.15|2321.15|26
1623956510000|2021-06-17 19:01:50|2335.72|2322.72|2335.38|2322.38|2335.75|2322.75|2335.23|2322.23|24
1623956520000|2021-06-17 19:02:00|2335.36|2322.36|2335.67|2322.67|2335.85|2322.85|2335.24|2322.24|24
1623956530000|2021-06-17 19:02:10|2335.73|2322.73|2336.05|2323.05|2336.05|2323.05|2335.07|2322.07|24
1623956540000|2021-06-17 19:02:20|2336.02|2323.02|2337.18|2324.18|2337.2|2324.2|2336.02|2323.02|23
1623956550000|2021-06-17 19:02:30|2337.2|2324.2|2337.06|2324.06|2337.29|2324.29|2336.82|2323.82|26
1623956560000|2021-06-17 19:02:40|2337.02|2324.02|2336.97|2323.97|2337.06|2324.06|2336.69|2323.69|26
1623956570000|2021-06-17 19:02:50|2336.88|2323.88|2337.68|2324.68|2337.68|2324.68|2336.88|2323.88|15
1623956580000|2021-06-17 19:03:00|2337.67|2324.67|2337.13|2324.13|2337.74|2324.74|2336.47|2323.47|22
1623956590000|2021-06-17 19:03:10|2337.06|2324.06|2336.69|2323.69|2337.13|2324.13|2336.55|2323.55|19
1623956600000|2021-06-17 19:03:20|2336.79|2323.79|2337.26|2324.26|2337.59|2324.59|2336.76|2323.76|22
1623956610000|2021-06-17 19:03:30|2336.95|2323.95|2336.01|2323.01|2336.95|2323.95|2336.01|2323.01|14
1623956620000|2021-06-17 19:03:40|2336.1|2323.1|2334.28|2321.28|2336.25|2323.25|2334.28|2321.28|20
1623956630000|2021-06-17 19:03:50|2334.34|2321.34|2335|2322|2335.38|2322.38|2334.22|2321.22|24
1623956640000|2021-06-17 19:04:00|2335.01|2322.01|2334.79|2321.79|2335.17|2322.17|2334.79|2321.79|23
1623956650000|2021-06-17 19:04:10|2334.8|2321.8|2335.51|2322.51|2335.77|2322.77|2334.37|2321.37|28
1623956660000|2021-06-17 19:04:20|2335.53|2322.53|2335.33|2322.33|2335.57|2322.57|2335.27|2322.27|26
1623956670000|2021-06-17 19:04:30|2335.35|2322.35|2335.54|2322.54|2335.85|2322.85|2335.18|2322.18|24
1623956680000|2021-06-17 19:04:40|2335.55|2322.55|2335.64|2322.64|2335.65|2322.65|2335.54|2322.54|18
1623956690000|2021-06-17 19:04:50|2335.66|2322.66|2336.74|2323.74|2336.78|2323.78|2335.66|2322.66|27
1623956700000|2021-06-17 19:05:00|2336.69|2323.69|2336.65|2323.65|2337.1|2324.1|2336.29|2323.29|27
1623956710000|2021-06-17 19:05:10|2336.67|2323.67|2336.73|2323.73|2337.1|2324.1|2336.67|2323.67|26
1623956720000|2021-06-17 19:05:20|2336.74|2323.74|2337.9|2324.9|2337.9|2324.9|2336.57|2323.57|27
1623956730000|2021-06-17 19:05:30|2337.89|2324.89|2337.53|2324.53|2337.89|2324.89|2337.37|2324.37|21
1623956740000|2021-06-17 19:05:40|2337.5|2324.5|2336.68|2323.68|2337.5|2324.5|2336.56|2323.56|21
1623956750000|2021-06-17 19:05:50|2336.65|2323.65|2338.78|2325.78|2338.78|2325.78|2336.59|2323.59|24
1623956760000|2021-06-17 19:06:00|2338.93|2325.93|2338.53|2325.53|2339.21|2326.21|2338.51|2325.51|21
1623956770000|2021-06-17 19:06:10|2338.51|2325.51|2338.38|2325.38|2338.52|2325.52|2338.36|2325.36|14
1623956780000|2021-06-17 19:06:20|2338.44|2325.44|2338.59|2325.59|2338.75|2325.75|2338.28|2325.28|25
1623956790000|2021-06-17 19:06:30|2338.53|2325.53|2338.65|2325.65|2338.65|2325.65|2338.25|2325.25|27
1623956800000|2021-06-17 19:06:40|2338.64|2325.64|2338.72|2325.72|2338.77|2325.77|2338.51|2325.51|21
1623956810000|2021-06-17 19:06:50|2338.73|2325.73|2340.07|2327.07|2340.25|2327.25|2338.56|2325.56|24
1623956820000|2021-06-17 19:07:00|2340.01|2327.01|2339.34|2326.34|2340.1|2327.1|2339.32|2326.32|17
1623956830000|2021-06-17 19:07:10|2339.27|2326.27|2339.33|2326.33|2339.33|2326.33|2338.88|2325.88|15
1623956840000|2021-06-17 19:07:20|2338.88|2325.88|2340.51|2327.51|2340.53|2327.53|2338.85|2325.85|27
1623956850000|2021-06-17 19:07:30|2340.58|2327.58|2340.32|2327.32|2341.73|2328.73|2340.32|2327.32|26
1623956860000|2021-06-17 19:07:40|2340.31|2327.31|2340.68|2327.68|2340.88|2327.88|2340.15|2327.15|17
1623956870000|2021-06-17 19:07:50|2340.63|2327.63|2340.47|2327.47|2340.88|2327.88|2340.35|2327.35|23
1623956880000|2021-06-17 19:08:00|2340.57|2327.57|2339.4|2326.4|2340.57|2327.57|2339.32|2326.32|20
1623956890000|2021-06-17 19:08:10|2339.39|2326.39|2339.38|2326.38|2339.63|2326.63|2339.38|2326.38|5
1623956900000|2021-06-17 19:08:20|2339.43|2326.43|2338.07|2325.07|2339.43|2326.43|2338.07|2325.07|15
1623956910000|2021-06-17 19:08:30|2338.05|2325.05|2337.07|2324.07|2338.05|2325.05|2336.83|2323.83|22
1623956920000|2021-06-17 19:08:40|2337.02|2324.02|2335.99|2322.99|2337.02|2324.02|2335.85|2322.85|17
1623956930000|2021-06-17 19:08:50|2335.89|2322.89|2335.82|2322.82|2335.89|2322.89|2335.44|2322.44|22
1623956940000|2021-06-17 19:09:00|2335.67|2322.67|2335.49|2322.49|2335.69|2322.69|2335.35|2322.35|11
1623956950000|2021-06-17 19:09:10|2335.5|2322.5|2335.68|2322.68|2335.68|2322.68|2335.29|2322.29|16
1623956960000|2021-06-17 19:09:20|2335.82|2322.82|2334.85|2321.85|2336.28|2323.28|2334.78|2321.78|28
1623956970000|2021-06-17 19:09:30|2334.9|2321.9|2334.71|2321.71|2334.9|2321.9|2334.71|2321.71|25
1623956980000|2021-06-17 19:09:40|2334.68|2321.68|2335.64|2322.64|2335.64|2322.64|2334.68|2321.68|20
1623956990000|2021-06-17 19:09:50|2335.71|2322.71|2336.09|2323.09|2336.32|2323.32|2335.68|2322.68|17
1623957000000|2021-06-17 19:10:00|2336.03|2323.03|2335.46|2322.46|2336.2|2323.2|2335.46|2322.46|24
1623957010000|2021-06-17 19:10:10|2335.39|2322.39|2336.35|2323.35|2336.36|2323.36|2335.3|2322.3|22
1623957020000|2021-06-17 19:10:20|2336.42|2323.42|2336.91|2323.91|2337.28|2324.28|2336.32|2323.32|17
1623957030000|2021-06-17 19:10:30|2336.9|2323.9|2336.72|2323.72|2337.51|2324.51|2336.72|2323.72|16
1623957040000|2021-06-17 19:10:40|2336.79|2323.79|2338.32|2325.32|2338.73|2325.73|2336.79|2323.79|27
1623957050000|2021-06-17 19:10:50|2338.2|2325.2|2338.76|2325.76|2338.76|2325.76|2338.16|2325.16|22
1623957060000|2021-06-17 19:11:00|2338.98|2325.98|2339.4|2326.4|2339.5|2326.5|2338.9|2325.9|25
1623957070000|2021-06-17 19:11:10|2339.32|2326.32|2338.48|2325.48|2339.32|2326.32|2337.98|2324.98|26
1623957080000|2021-06-17 19:11:20|2338.55|2325.55|2338.91|2325.91|2338.91|2325.91|2338.55|2325.55|26
1623957090000|2021-06-17 19:11:30|2338.84|2325.84|2338.83|2325.83|2339.25|2326.25|2338.65|2325.65|24
1623957100000|2021-06-17 19:11:40|2338.81|2325.81|2339.09|2326.09|2339.09|2326.09|2338.78|2325.78|26
1623957110000|2021-06-17 19:11:50|2339.07|2326.07|2339.16|2326.16|2339.29|2326.29|2338.98|2325.98|20
1623957120000|2021-06-17 19:12:00|2339.1|2326.1|2337.2|2324.2|2339.1|2326.1|2337.2|2324.2|21
1623957130000|2021-06-17 19:12:10|2337.01|2324.01|2338.15|2325.15|2338.15|2325.15|2336.77|2323.77|26
1623957140000|2021-06-17 19:12:20|2338.17|2325.17|2338.14|2325.14|2338.31|2325.31|2338.02|2325.02|20
1623957150000|2021-06-17 19:12:30|2338.16|2325.16|2338.55|2325.55|2338.55|2325.55|2337.5|2324.5|23
1623957160000|2021-06-17 19:12:40|2338.41|2325.41|2338.86|2325.86|2338.93|2325.93|2338.41|2325.41|21
1623957170000|2021-06-17 19:12:50|2338.89|2325.89|2338.51|2325.51|2339.46|2326.46|2338.23|2325.23|26
1623957180000|2021-06-17 19:13:00|2338.43|2325.43|2337.91|2324.91|2338.69|2325.69|2337.76|2324.76|27
1623957190000|2021-06-17 19:13:10|2337.9|2324.9|2338.97|2325.97|2338.99|2325.99|2337.84|2324.84|23
1623957200000|2021-06-17 19:13:20|2338.96|2325.96|2339.04|2326.04|2339.07|2326.07|2338.96|2325.96|5
1623957210000|2021-06-17 19:13:30|2339.01|2326.01|2339.53|2326.53|2339.82|2326.82|2339|2326|23
1623957220000|2021-06-17 19:13:40|2339.55|2326.55|2340.08|2327.08|2340.08|2327.08|2339.55|2326.55|13
1623957230000|2021-06-17 19:13:50|2340.07|2327.07|2340.57|2327.57|2340.58|2327.58|2339.39|2326.39|22
1623957240000|2021-06-17 19:14:00|2340.6|2327.6|2340.27|2327.27|2341|2328|2340.04|2327.04|21
1623957250000|2021-06-17 19:14:10|2340.25|2327.25|2340.44|2327.44|2340.7|2327.7|2340.18|2327.18|24
1623957260000|2021-06-17 19:14:20|2340.6|2327.6|2339.52|2326.52|2340.66|2327.66|2339.39|2326.39|28
1623957270000|2021-06-17 19:14:30|2339.65|2326.65|2340.1|2327.1|2340.2|2327.2|2339.52|2326.52|26
1623957280000|2021-06-17 19:14:40|2340.07|2327.07|2340.77|2327.77|2340.91|2327.91|2340.05|2327.05|19
1623957290000|2021-06-17 19:14:50|2340.62|2327.62|2339.11|2326.11|2340.62|2327.62|2339.07|2326.07|27
1623957300000|2021-06-17 19:15:00|2339.16|2326.16|2337.66|2324.66|2339.18|2326.18|2337.56|2324.56|24
1623957310000|2021-06-17 19:15:10|2337.67|2324.67|2335.97|2322.97|2337.68|2324.68|2335.97|2322.97|23
1623957320000|2021-06-17 19:15:20|2335.84|2322.84|2335.84|2322.84|2336.3|2323.3|2335.76|2322.76|21
1623957330000|2021-06-17 19:15:30|2335.83|2322.83|2335.89|2322.89|2336.4|2323.4|2335.78|2322.78|27
1623957340000|2021-06-17 19:15:40|2336.08|2323.08|2335.67|2322.67|2336.11|2323.11|2335.58|2322.58|23
1623957350000|2021-06-17 19:15:50|2335.71|2322.71|2335.71|2322.71|2335.88|2322.88|2335.64|2322.64|23
1623957360000|2021-06-17 19:16:00|2335.68|2322.68|2335.33|2322.33|2336.19|2323.19|2335.33|2322.33|26
1623957370000|2021-06-17 19:16:10|2335.61|2322.61|2334.97|2321.97|2335.61|2322.61|2334.49|2321.49|9
1623957380000|2021-06-17 19:16:20|2334.94|2321.94|2335.81|2322.81|2335.85|2322.85|2334.9|2321.9|19
1623957390000|2021-06-17 19:16:30|2335.83|2322.83|2335.79|2322.79|2336.05|2323.05|2335.71|2322.71|19
1623957400000|2021-06-17 19:16:40|2335.78|2322.78|2335.78|2322.78|2335.84|2322.84|2335.65|2322.65|22
1623957410000|2021-06-17 19:16:50|2335.73|2322.73|2335.59|2322.59|2335.74|2322.74|2335.59|2322.59|14
1623957420000|2021-06-17 19:17:00|2335.72|2322.72|2334.69|2321.69|2335.76|2322.76|2334.69|2321.69|25
1623957430000|2021-06-17 19:17:10|2334.67|2321.67|2334.7|2321.7|2334.79|2321.79|2334.61|2321.61|19
1623957440000|2021-06-17 19:17:20|2334.76|2321.76|2334.53|2321.53|2334.76|2321.76|2334.49|2321.49|10
1623957450000|2021-06-17 19:17:30|2334.55|2321.55|2334.67|2321.67|2334.89|2321.89|2334.55|2321.55|19
1623957460000|2021-06-17 19:17:40|2334.68|2321.68|2335.29|2322.29|2335.29|2322.29|2334.68|2321.68|22
1623957470000|2021-06-17 19:17:50|2335.15|2322.15|2335.59|2322.59|2335.68|2322.68|2335.15|2322.15|19
1623957480000|2021-06-17 19:18:00|2335.73|2322.73|2334.65|2321.65|2335.73|2322.73|2334.65|2321.65|21
1623957490000|2021-06-17 19:18:10|2334.64|2321.64|2334.77|2321.77|2334.87|2321.87|2334.64|2321.64|22
1623957500000|2021-06-17 19:18:20|2334.75|2321.75|2334.34|2321.34|2334.99|2321.99|2333.66|2320.66|26
1623957510000|2021-06-17 19:18:30|2334.42|2321.42|2334.38|2321.38|2334.42|2321.42|2334.25|2321.25|22
1623957520000|2021-06-17 19:18:40|2334.43|2321.43|2334.45|2321.45|2334.47|2321.47|2334.25|2321.25|25
1623957530000|2021-06-17 19:18:50|2334.4|2321.4|2334.35|2321.35|2334.51|2321.51|2334.35|2321.35|24
1623957540000|2021-06-17 19:19:00|2334.37|2321.37|2334.58|2321.58|2334.64|2321.64|2334.37|2321.37|23
1623957550000|2021-06-17 19:19:10|2334.47|2321.47|2335.36|2322.36|2335.37|2322.37|2334.47|2321.47|26
1623957560000|2021-06-17 19:19:20|2335.41|2322.41|2335.65|2322.65|2335.65|2322.65|2335.15|2322.15|23
1623957570000|2021-06-17 19:19:30|2335.4|2322.4|2335.43|2322.43|2335.65|2322.65|2335.39|2322.39|20
1623957580000|2021-06-17 19:19:40|2335.48|2322.48|2335.68|2322.68|2335.82|2322.82|2335.48|2322.48|27
1623957590000|2021-06-17 19:19:50|2335.32|2322.32|2335.37|2322.37|2335.48|2322.48|2335.04|2322.04|23
1623957600000|2021-06-17 19:20:00|2335.27|2322.27|2336.3|2323.3|2336.4|2323.4|2335.27|2322.27|23
1623957610000|2021-06-17 19:20:10|2336.32|2323.32|2337.32|2324.32|2337.32|2324.32|2336.22|2323.22|20
1623957620000|2021-06-17 19:20:20|2337.55|2324.55|2337.54|2324.54|2338.09|2325.09|2337.32|2324.32|21
1623957630000|2021-06-17 19:20:30|2337.49|2324.49|2337.85|2324.85|2338.03|2325.03|2337.39|2324.39|20
1623957640000|2021-06-17 19:20:40|2337.8|2324.8|2338.89|2325.89|2338.89|2325.89|2337.69|2324.69|19
1623957650000|2021-06-17 19:20:50|2338.88|2325.88|2337.77|2324.77|2338.88|2325.88|2337.21|2324.21|26
1623957660000|2021-06-17 19:21:00|2337.79|2324.79|2338.21|2325.21|2338.37|2325.37|2337.78|2324.78|19
1623957670000|2021-06-17 19:21:10|2338.18|2325.18|2338.15|2325.15|2338.3|2325.3|2338.08|2325.08|21
1623957680000|2021-06-17 19:21:20|2338.18|2325.18|2339.95|2326.95|2339.95|2326.95|2337.98|2324.98|23
1623957690000|2021-06-17 19:21:30|2340.34|2327.34|2341.03|2328.03|2341.09|2328.09|2340.34|2327.34|21
1623957700000|2021-06-17 19:21:40|2341.17|2328.17|2341.56|2328.56|2341.58|2328.58|2340.89|2327.89|26
1623957710000|2021-06-17 19:21:50|2341.49|2328.49|2342.38|2329.38|2342.38|2329.38|2341.49|2328.49|24
1623957720000|2021-06-17 19:22:00|2342.47|2329.47|2342.56|2329.56|2342.88|2329.88|2342.35|2329.35|21
1623957730000|2021-06-17 19:22:10|2342.42|2329.42|2342.63|2329.63|2342.7|2329.7|2342.41|2329.41|19
1623957740000|2021-06-17 19:22:20|2342.58|2329.58|2343.07|2330.07|2343.07|2330.07|2342.21|2329.21|25
1623957750000|2021-06-17 19:22:30|2343.03|2330.03|2343.44|2330.44|2344.14|2331.14|2343.02|2330.02|28
1623957760000|2021-06-17 19:22:40|2343.29|2330.29|2343.75|2330.75|2343.75|2330.75|2343.27|2330.27|16
1623957770000|2021-06-17 19:22:50|2343.81|2330.81|2343.62|2330.62|2343.82|2330.82|2343.62|2330.62|23
1623957780000|2021-06-17 19:23:00|2343.69|2330.69|2342.2|2329.2|2343.74|2330.74|2342.17|2329.17|25
1623957790000|2021-06-17 19:23:10|2342.22|2329.22|2342.6|2329.6|2342.68|2329.68|2342.15|2329.15|22
1623957800000|2021-06-17 19:23:20|2342.46|2329.46|2341.61|2328.61|2342.65|2329.65|2341.61|2328.61|22
1623957810000|2021-06-17 19:23:30|2341.76|2328.76|2342.85|2329.85|2343.62|2330.62|2341.76|2328.76|25
1623957820000|2021-06-17 19:23:40|2342.83|2329.83|2343.77|2330.77|2343.78|2330.78|2342.81|2329.81|22
1623957830000|2021-06-17 19:23:50|2343.84|2330.84|2343.57|2330.57|2343.84|2330.84|2343.47|2330.47|20
1623957840000|2021-06-17 19:24:00|2343.56|2330.56|2343.63|2330.63|2343.95|2330.95|2343.48|2330.48|21
1623957850000|2021-06-17 19:24:10|2343.58|2330.58|2343.56|2330.56|2343.66|2330.66|2343.47|2330.47|19
1623957860000|2021-06-17 19:24:20|2343.79|2330.79|2345.41|2332.41|2345.43|2332.43|2343.79|2330.79|26
1623957870000|2021-06-17 19:24:30|2345.35|2332.35|2344.77|2331.77|2345.55|2332.55|2344.64|2331.64|28
1623957880000|2021-06-17 19:24:40|2344.75|2331.75|2344.5|2331.5|2344.75|2331.75|2344.18|2331.18|24
1623957890000|2021-06-17 19:24:50|2344.48|2331.48|2344.71|2331.71|2344.78|2331.78|2344.31|2331.31|24
1623957900000|2021-06-17 19:25:00|2344.72|2331.72|2343.85|2330.85|2344.75|2331.75|2343.85|2330.85|20
1623957910000|2021-06-17 19:25:10|2343.86|2330.86|2344.49|2331.49|2344.49|2331.49|2343.66|2330.66|20
1623957920000|2021-06-17 19:25:20|2344.56|2331.56|2343.35|2330.35|2344.63|2331.63|2343.35|2330.35|25
1623957930000|2021-06-17 19:25:30|2343.18|2330.18|2343.29|2330.29|2343.51|2330.51|2343.07|2330.07|26
1623957940000|2021-06-17 19:25:40|2343.57|2330.57|2343.53|2330.53|2343.64|2330.64|2343.32|2330.32|14
1623957950000|2021-06-17 19:25:50|2343.55|2330.55|2343.09|2330.09|2343.55|2330.55|2342.95|2329.95|14
1623957960000|2021-06-17 19:26:00|2343.22|2330.22|2342.87|2329.87|2343.22|2330.22|2342.79|2329.79|18
1623957970000|2021-06-17 19:26:10|2342.85|2329.85|2345.02|2332.02|2345.1|2332.1|2342.85|2329.85|15
1623957980000|2021-06-17 19:26:20|2345.24|2332.24|2344.18|2331.18|2345.24|2332.24|2343.99|2330.99|26
1623957990000|2021-06-17 19:26:30|2344.1|2331.1|2344.23|2331.23|2344.3|2331.3|2344.01|2331.01|24
1623958000000|2021-06-17 19:26:40|2344.27|2331.27|2344.48|2331.48|2344.63|2331.63|2344.14|2331.14|20
1623958010000|2021-06-17 19:26:50|2344.52|2331.52|2344.43|2331.43|2344.55|2331.55|2344.34|2331.34|10
1623958020000|2021-06-17 19:27:00|2344.51|2331.51|2344.78|2331.78|2344.78|2331.78|2344.39|2331.39|18
1623958030000|2021-06-17 19:27:10|2344.73|2331.73|2344.76|2331.76|2344.81|2331.81|2344.6|2331.6|16
1623958040000|2021-06-17 19:27:20|2344.74|2331.74|2344.93|2331.93|2344.93|2331.93|2344.74|2331.74|6
1623958050000|2021-06-17 19:27:30|2345|2332|2345.75|2332.75|2346.11|2333.11|2344.98|2331.98|23
1623958060000|2021-06-17 19:27:40|2346.06|2333.06|2346.29|2333.29|2346.29|2333.29|2345.86|2332.86|20
1623958070000|2021-06-17 19:27:50|2346.26|2333.26|2346.18|2333.18|2346.47|2333.47|2346.1|2333.1|27
1623958080000|2021-06-17 19:28:00|2345.8|2332.8|2345.83|2332.83|2345.97|2332.97|2345.66|2332.66|15
1623958090000|2021-06-17 19:28:10|2345.77|2332.77|2345.86|2332.86|2345.87|2332.87|2345.68|2332.68|17
1623958100000|2021-06-17 19:28:20|2345.89|2332.89|2345.81|2332.81|2346.31|2333.31|2345.71|2332.71|25
1623958110000|2021-06-17 19:28:30|2345.9|2332.9|2344.9|2331.9|2345.92|2332.92|2344.82|2331.82|16
1623958120000|2021-06-17 19:28:40|2344.92|2331.92|2344.83|2331.83|2345.02|2332.02|2344.8|2331.8|17
1623958130000|2021-06-17 19:28:50|2344.79|2331.79|2344.62|2331.62|2344.87|2331.87|2344.6|2331.6|10
1623958140000|2021-06-17 19:29:00|2344.57|2331.57|2344.11|2331.11|2344.57|2331.57|2344|2331|13
1623958150000|2021-06-17 19:29:10|2344.09|2331.09|2343.97|2330.97|2344.09|2331.09|2343.92|2330.92|13
1623958160000|2021-06-17 19:29:20|2343.98|2330.98|2344.19|2331.19|2344.57|2331.57|2343.98|2330.98|15
1623958170000|2021-06-17 19:29:30|2344.23|2331.23|2344.16|2331.16|2344.34|2331.34|2344.16|2331.16|24
1623958180000|2021-06-17 19:29:40|2344.18|2331.18|2344.28|2331.28|2344.43|2331.43|2344.12|2331.12|10
1623958190000|2021-06-17 19:29:50|2344.29|2331.29|2344.24|2331.24|2344.51|2331.51|2344.24|2331.24|23
1623958200000|2021-06-17 19:30:00|2344.44|2331.44|2344.4|2331.4|2344.58|2331.58|2344.05|2331.05|10
1623958210000|2021-06-17 19:30:10|2344.29|2331.29|2344.33|2331.33|2344.43|2331.43|2344.05|2331.05|9
1623958220000|2021-06-17 19:30:20|2344.37|2331.37|2344.67|2331.67|2344.83|2331.83|2344.37|2331.37|26
1623958230000|2021-06-17 19:30:30|2344.71|2331.71|2344.83|2331.83|2345.16|2332.16|2344.47|2331.47|20
1623958240000|2021-06-17 19:30:40|2344.64|2331.64|2344.85|2331.85|2345.12|2332.12|2344.6|2331.6|20
1623958250000|2021-06-17 19:30:50|2345|2332|2345|2332|2345.11|2332.11|2344.71|2331.71|14
1623958260000|2021-06-17 19:31:00|2345.09|2332.09|2345.71|2332.71|2345.73|2332.73|2344.71|2331.71|22
1623958270000|2021-06-17 19:31:10|2345.49|2332.49|2345.54|2332.54|2345.78|2332.78|2345.35|2332.35|15
1623958280000|2021-06-17 19:31:20|2345.58|2332.58|2345.58|2332.58|2345.7|2332.7|2345.54|2332.54|10
1623958290000|2021-06-17 19:31:30|2345.73|2332.73|2346.76|2333.76|2347.84|2334.84|2345.73|2332.73|22
1623958300000|2021-06-17 19:31:40|2346.92|2333.92|2346.95|2333.95|2347.11|2334.11|2346.66|2333.66|23
1623958310000|2021-06-17 19:31:50|2346.94|2333.94|2347.62|2334.62|2347.98|2334.98|2346.77|2333.77|26
1623958320000|2021-06-17 19:32:00|2347.59|2334.59|2348.72|2335.72|2349.79|2336.79|2347.56|2334.56|27
1623958330000|2021-06-17 19:32:10|2348.45|2335.45|2347.89|2334.89|2348.62|2335.62|2347.47|2334.47|27
1623958340000|2021-06-17 19:32:20|2347.95|2334.95|2348.37|2335.37|2348.57|2335.57|2347.95|2334.95|18
1623958350000|2021-06-17 19:32:30|2348.42|2335.42|2347.55|2334.55|2348.42|2335.42|2347.55|2334.55|25
1623958360000|2021-06-17 19:32:40|2347.54|2334.54|2347.38|2334.38|2347.56|2334.56|2347.36|2334.36|14
1623958370000|2021-06-17 19:32:50|2347.32|2334.32|2347.36|2334.36|2347.41|2334.41|2347.24|2334.24|12
1623958380000|2021-06-17 19:33:00|2347.23|2334.23|2347.15|2334.15|2347.4|2334.4|2347.12|2334.12|16
1623958390000|2021-06-17 19:33:10|2347.48|2334.48|2347.32|2334.32|2347.48|2334.48|2347.14|2334.14|6
1623958400000|2021-06-17 19:33:20|2347.34|2334.34|2348.32|2335.32|2348.34|2335.34|2347.34|2334.34|8
1623958410000|2021-06-17 19:33:30|2348.38|2335.38|2348.61|2335.61|2348.61|2335.61|2348.36|2335.36|9
1623958420000|2021-06-17 19:33:40|2348.59|2335.59|2348.22|2335.22|2348.61|2335.61|2348.22|2335.22|11
1623958430000|2021-06-17 19:33:50|2348.29|2335.29|2347.76|2334.76|2348.29|2335.29|2347.68|2334.68|22
1623958440000|2021-06-17 19:34:00|2347.79|2334.79|2347.6|2334.6|2348.13|2335.13|2347.52|2334.52|21
1623958450000|2021-06-17 19:34:10|2347.59|2334.59|2347.79|2334.79|2347.79|2334.79|2347.58|2334.58|13
1623958460000|2021-06-17 19:34:20|2347.74|2334.74|2347.72|2334.72|2347.79|2334.79|2347.63|2334.63|19
1623958470000|2021-06-17 19:34:30|2347.74|2334.74|2347.69|2334.69|2347.74|2334.74|2347.69|2334.69|5
1623958480000|2021-06-17 19:34:40|2347.7|2334.7|2346.9|2333.9|2347.7|2334.7|2346.9|2333.9|24
1623958490000|2021-06-17 19:34:50|2346.95|2333.95|2346.83|2333.83|2346.95|2333.95|2346.82|2333.82|9
1623958500000|2021-06-17 19:35:00|2346.82|2333.82|2347.38|2334.38|2347.46|2334.46|2346.77|2333.77|12
1623958510000|2021-06-17 19:35:10|2347.45|2334.45|2347.12|2334.12|2347.84|2334.84|2347.09|2334.09|22
1623958520000|2021-06-17 19:35:20|2347.16|2334.16|2347.68|2334.68|2347.72|2334.72|2347.16|2334.16|12
1623958530000|2021-06-17 19:35:30|2347.55|2334.55|2347.61|2334.61|2347.64|2334.64|2347.46|2334.46|14
1623958540000|2021-06-17 19:35:40|2347.63|2334.63|2347.68|2334.68|2347.96|2334.96|2347.63|2334.63|18
1623958550000|2021-06-17 19:35:50|2347.64|2334.64|2347.11|2334.11|2347.75|2334.75|2346.83|2333.83|16
1623958560000|2021-06-17 19:36:00|2347.05|2334.05|2348.41|2335.41|2348.64|2335.64|2347.05|2334.05|27
1623958570000|2021-06-17 19:36:10|2348.4|2335.4|2348.24|2335.24|2348.51|2335.51|2348.14|2335.14|23
1623958580000|2021-06-17 19:36:20|2347.97|2334.97|2347.72|2334.72|2347.97|2334.97|2347.69|2334.69|14
1623958590000|2021-06-17 19:36:30|2347.81|2334.81|2347.95|2334.95|2347.96|2334.96|2347.78|2334.78|18
1623958600000|2021-06-17 19:36:40|2347.9|2334.9|2348.01|2335.01|2348.01|2335.01|2347.8|2334.8|14
1623958610000|2021-06-17 19:36:50|2347.92|2334.92|2347.96|2334.96|2347.99|2334.99|2347.91|2334.91|19
1623958620000|2021-06-17 19:37:00|2348|2335|2348.23|2335.23|2348.24|2335.24|2347.92|2334.92|22
1623958630000|2021-06-17 19:37:10|2348.26|2335.26|2348.2|2335.2|2348.37|2335.37|2348.15|2335.15|24
1623958640000|2021-06-17 19:37:20|2348.17|2335.17|2348.3|2335.3|2348.31|2335.31|2348.17|2335.17|12
1623958650000|2021-06-17 19:37:30|2348.25|2335.25|2348.48|2335.48|2348.6|2335.6|2348.25|2335.25|10
1623958660000|2021-06-17 19:37:40|2348.47|2335.47|2349.21|2336.21|2349.21|2336.21|2348.47|2335.47|12
1623958670000|2021-06-17 19:37:50|2349.28|2336.28|2349.84|2336.84|2349.84|2336.84|2349.28|2336.28|21
1623958680000|2021-06-17 19:38:00|2349.83|2336.83|2349.18|2336.18|2350.06|2337.06|2349.16|2336.16|22
1623958690000|2021-06-17 19:38:10|2349.16|2336.16|2348.84|2335.84|2349.58|2336.58|2348.84|2335.84|24
1623958700000|2021-06-17 19:38:20|2349.02|2336.02|2349.17|2336.17|2349.23|2336.23|2348.79|2335.79|22
1623958710000|2021-06-17 19:38:30|2349.09|2336.09|2348.8|2335.8|2349.09|2336.09|2348.44|2335.44|24
1623958720000|2021-06-17 19:38:40|2348.88|2335.88|2349.96|2336.96|2349.96|2336.96|2348.88|2335.88|18
1623958730000|2021-06-17 19:38:50|2349.99|2336.99|2349.58|2336.58|2350|2337|2349.58|2336.58|20
1623958740000|2021-06-17 19:39:00|2349.66|2336.66|2349.72|2336.72|2349.77|2336.77|2349.53|2336.53|14
1623958750000|2021-06-17 19:39:10|2349.81|2336.81|2351.97|2338.97|2352.01|2339.01|2349.8|2336.8|21
1623958760000|2021-06-17 19:39:20|2351.62|2338.62|2353.38|2340.38|2354.2|2341.2|2351.27|2338.27|26
1623958770000|2021-06-17 19:39:30|2353.32|2340.32|2356.18|2343.18|2356.18|2343.18|2353.32|2340.32|24
1623958780000|2021-06-17 19:39:40|2356.06|2343.06|2355.21|2342.21|2356.88|2343.88|2355.21|2342.21|25
1623958790000|2021-06-17 19:39:50|2355.52|2342.52|2355.68|2342.68|2356.05|2343.05|2355.17|2342.17|27
1623958800000|2021-06-17 19:40:00|2355.83|2342.83|2356.06|2343.06|2356.15|2343.15|2355.11|2342.11|26
1623958810000|2021-06-17 19:40:10|2356.41|2343.41|2356.23|2343.23|2357.05|2344.05|2356.22|2343.22|20
1623958820000|2021-06-17 19:40:20|2356.29|2343.29|2356.51|2343.51|2356.72|2343.72|2355.69|2342.69|26
1623958830000|2021-06-17 19:40:30|2356.42|2343.42|2354.91|2341.91|2356.62|2343.62|2354.87|2341.87|28
1623958840000|2021-06-17 19:40:40|2354.93|2341.93|2353.6|2340.6|2354.98|2341.98|2353.6|2340.6|21
1623958850000|2021-06-17 19:40:50|2353.85|2340.85|2353.17|2340.17|2353.85|2340.85|2353.07|2340.07|24
1623958860000|2021-06-17 19:41:00|2353.28|2340.28|2353.62|2340.62|2353.62|2340.62|2353.12|2340.12|21
1623958870000|2021-06-17 19:41:10|2353.76|2340.76|2353.42|2340.42|2353.76|2340.76|2353.22|2340.22|19
1623958880000|2021-06-17 19:41:20|2353.43|2340.43|2352.94|2339.94|2353.46|2340.46|2352.86|2339.86|21
1623958890000|2021-06-17 19:41:30|2353.03|2340.03|2353.26|2340.26|2353.52|2340.52|2353.03|2340.03|21
1623958900000|2021-06-17 19:41:40|2353.2|2340.2|2353.45|2340.45|2353.45|2340.45|2353.2|2340.2|20
1623958910000|2021-06-17 19:41:50|2353.44|2340.44|2353.39|2340.39|2353.46|2340.46|2353.35|2340.35|24
1623958920000|2021-06-17 19:42:00|2353.38|2340.38|2352.5|2339.5|2353.38|2340.38|2352.37|2339.37|25
1623958930000|2021-06-17 19:42:10|2352.56|2339.56|2351.82|2338.82|2352.56|2339.56|2351.35|2338.35|24
1623958940000|2021-06-17 19:42:20|2351.81|2338.81|2351.81|2338.81|2352.15|2339.15|2351.81|2338.81|24
1623958950000|2021-06-17 19:42:30|2351.84|2338.84|2351.72|2338.72|2351.9|2338.9|2351.65|2338.65|12
1623958960000|2021-06-17 19:42:40|2351.83|2338.83|2352.78|2339.78|2352.92|2339.92|2351.5|2338.5|20
1623958970000|2021-06-17 19:42:50|2352.76|2339.76|2352.06|2339.06|2352.76|2339.76|2352.06|2339.06|17
1623958980000|2021-06-17 19:43:00|2352.12|2339.12|2351.76|2338.76|2352.12|2339.12|2351.69|2338.69|11
1623958990000|2021-06-17 19:43:10|2351.89|2338.89|2351.94|2338.94|2352.01|2339.01|2351.71|2338.71|14
1623959000000|2021-06-17 19:43:20|2351.91|2338.91|2351.69|2338.69|2351.92|2338.92|2351.6|2338.6|13
1623959010000|2021-06-17 19:43:30|2351.74|2338.74|2352.34|2339.34|2352.48|2339.48|2351.63|2338.63|21
1623959020000|2021-06-17 19:43:40|2352.3|2339.3|2351.65|2338.65|2352.36|2339.36|2351.65|2338.65|16
1623959030000|2021-06-17 19:43:50|2351.59|2338.59|2351.47|2338.47|2351.64|2338.64|2351.22|2338.22|14
1623959040000|2021-06-17 19:44:00|2351.5|2338.5|2350.65|2337.65|2351.72|2338.72|2350.63|2337.63|19
1623959050000|2021-06-17 19:44:10|2350.63|2337.63|2350.7|2337.7|2350.76|2337.76|2350.33|2337.33|19
1623959060000|2021-06-17 19:44:20|2350.68|2337.68|2350.56|2337.56|2350.68|2337.68|2350.54|2337.54|8
1623959070000|2021-06-17 19:44:30|2350.57|2337.57|2351.02|2338.02|2351.11|2338.11|2350.57|2337.57|8
1623959080000|2021-06-17 19:44:40|2351.1|2338.1|2351.34|2338.34|2351.39|2338.39|2351.1|2338.1|10
1623959090000|2021-06-17 19:44:50|2351.36|2338.36|2351.79|2338.79|2351.87|2338.87|2351.36|2338.36|14
1623959100000|2021-06-17 19:45:00|2351.73|2338.73|2350.95|2337.95|2351.73|2338.73|2350.69|2337.69|23
1623959110000|2021-06-17 19:45:10|2350.93|2337.93|2350.76|2337.76|2351.01|2338.01|2350.75|2337.75|16
1623959120000|2021-06-17 19:45:20|2350.73|2337.73|2350.59|2337.59|2350.74|2337.74|2350.59|2337.59|9
1623959130000|2021-06-17 19:45:30|2350.57|2337.57|2350.95|2337.95|2351.2|2338.2|2350.49|2337.49|16
1623959140000|2021-06-17 19:45:40|2350.77|2337.77|2350.87|2337.87|2350.94|2337.94|2350.59|2337.59|18
1623959150000|2021-06-17 19:45:50|2351.21|2338.21|2352.42|2339.42|2352.6|2339.6|2351.21|2338.21|28
1623959160000|2021-06-17 19:46:00|2352.35|2339.35|2351.34|2338.34|2352.35|2339.35|2351.34|2338.34|18
1623959170000|2021-06-17 19:46:10|2351.32|2338.32|2350.63|2337.63|2351.32|2338.32|2350.61|2337.61|18
1623959180000|2021-06-17 19:46:20|2350.61|2337.61|2350.31|2337.31|2350.61|2337.61|2350.21|2337.21|23
1623959190000|2021-06-17 19:46:30|2350.19|2337.19|2350.37|2337.37|2350.41|2337.41|2350.17|2337.17|23
1623959200000|2021-06-17 19:46:40|2350.3|2337.3|2350.19|2337.19|2350.37|2337.37|2350.19|2337.19|17
1623959210000|2021-06-17 19:46:50|2350.2|2337.2|2349.42|2336.42|2350.24|2337.24|2348.84|2335.84|24
1623959220000|2021-06-17 19:47:00|2349.45|2336.45|2348.84|2335.84|2349.45|2336.45|2348.79|2335.79|24
1623959230000|2021-06-17 19:47:10|2348.68|2335.68|2348.69|2335.69|2348.73|2335.73|2348.55|2335.55|20
1623959240000|2021-06-17 19:47:20|2348.72|2335.72|2348.39|2335.39|2348.72|2335.72|2348.39|2335.39|13
1623959250000|2021-06-17 19:47:30|2348.36|2335.36|2348.37|2335.37|2348.42|2335.42|2348.35|2335.35|8
1623959260000|2021-06-17 19:47:40|2348.42|2335.42|2348.46|2335.46|2349.05|2336.05|2348.42|2335.42|21
1623959270000|2021-06-17 19:47:50|2348.5|2335.5|2348.18|2335.18|2348.5|2335.5|2348.14|2335.14|15
1623959280000|2021-06-17 19:48:00|2348.16|2335.16|2348.06|2335.06|2348.23|2335.23|2348.03|2335.03|21
1623959290000|2021-06-17 19:48:10|2348.12|2335.12|2348.57|2335.57|2348.82|2335.82|2347.99|2334.99|19
1623959300000|2021-06-17 19:48:20|2348.47|2335.47|2348.87|2335.87|2348.9|2335.9|2348.36|2335.36|23
1623959310000|2021-06-17 19:48:30|2348.83|2335.83|2348.16|2335.16|2348.83|2335.83|2348.12|2335.12|18
1623959320000|2021-06-17 19:48:40|2348.04|2335.04|2348.44|2335.44|2348.49|2335.49|2347.92|2334.92|20
1623959330000|2021-06-17 19:48:50|2348.51|2335.51|2348.38|2335.38|2348.8|2335.8|2348.38|2335.38|22
1623959340000|2021-06-17 19:49:00|2348.44|2335.44|2347.61|2334.61|2348.5|2335.5|2347.57|2334.57|19
1623959350000|2021-06-17 19:49:10|2347.58|2334.58|2347.1|2334.1|2347.58|2334.58|2347.06|2334.06|18
1623959360000|2021-06-17 19:49:20|2347.09|2334.09|2346.98|2333.98|2347.23|2334.23|2346.98|2333.98|11
1623959370000|2021-06-17 19:49:30|2346.56|2333.56|2346.51|2333.51|2346.66|2333.66|2346.5|2333.5|13
1623959380000|2021-06-17 19:49:40|2346.54|2333.54|2346.26|2333.26|2346.56|2333.56|2346.17|2333.17|17
1623959390000|2021-06-17 19:49:50|2346.32|2333.32|2346.06|2333.06|2346.4|2333.4|2346.04|2333.04|20
1623959400000|2021-06-17 19:50:00|2346|2333|2346.88|2333.88|2347.11|2334.11|2346|2333|19
1623959410000|2021-06-17 19:50:10|2346.84|2333.84|2347.38|2334.38|2347.39|2334.39|2346.84|2333.84|22
1623959420000|2021-06-17 19:50:20|2347.37|2334.37|2347.8|2334.8|2347.85|2334.85|2347.37|2334.37|18
1623959430000|2021-06-17 19:50:30|2347.79|2334.79|2346.54|2333.54|2347.79|2334.79|2346.54|2333.54|15
1623959440000|2021-06-17 19:50:40|2346.52|2333.52|2346.28|2333.28|2346.58|2333.58|2346.28|2333.28|14
1623959450000|2021-06-17 19:50:50|2346.35|2333.35|2346.11|2333.11|2346.36|2333.36|2345.98|2332.98|19
1623959460000|2021-06-17 19:51:00|2346.12|2333.12|2345.12|2332.12|2346.25|2333.25|2345.12|2332.12|18
1623959470000|2021-06-17 19:51:10|2345.2|2332.2|2345.29|2332.29|2345.44|2332.44|2345.2|2332.2|15
1623959480000|2021-06-17 19:51:20|2345.24|2332.24|2344.67|2331.67|2345.3|2332.3|2344.67|2331.67|16
1623959490000|2021-06-17 19:51:30|2344.6|2331.6|2345.22|2332.22|2345.22|2332.22|2344.55|2331.55|11
1623959500000|2021-06-17 19:51:40|2345.23|2332.23|2344.31|2331.31|2345.23|2332.23|2344.02|2331.02|16
1623959510000|2021-06-17 19:51:50|2344.1|2331.1|2344.16|2331.16|2344.42|2331.42|2344.1|2331.1|10
1623959520000|2021-06-17 19:52:00|2344.13|2331.13|2344.63|2331.63|2344.8|2331.8|2344|2331|21
1623959530000|2021-06-17 19:52:10|2344.64|2331.64|2344.55|2331.55|2344.77|2331.77|2344.55|2331.55|18
1623959540000|2021-06-17 19:52:20|2344.56|2331.56|2344.54|2331.54|2344.61|2331.61|2344.42|2331.42|15
1623959550000|2021-06-17 19:52:30|2344.56|2331.56|2344.08|2331.08|2344.57|2331.57|2343.96|2330.96|15
1623959560000|2021-06-17 19:52:40|2343.89|2330.89|2343.74|2330.74|2343.95|2330.95|2343.74|2330.74|17
1623959570000|2021-06-17 19:52:50|2343.81|2330.81|2343.14|2330.14|2343.99|2330.99|2343.1|2330.1|25
1623959580000|2021-06-17 19:53:00|2343.15|2330.15|2342.67|2329.67|2343.32|2330.32|2342.44|2329.44|17
1623959590000|2021-06-17 19:53:10|2342.61|2329.61|2342.86|2329.86|2342.92|2329.92|2342.46|2329.46|22
1623959600000|2021-06-17 19:53:20|2342.58|2329.58|2342.98|2329.98|2343.12|2330.12|2342.58|2329.58|21
1623959610000|2021-06-17 19:53:30|2343.14|2330.14|2345.01|2332.01|2345.11|2332.11|2343.09|2330.09|24
1623959620000|2021-06-17 19:53:40|2345.05|2332.05|2344.6|2331.6|2345.1|2332.1|2344.6|2331.6|9
1623959630000|2021-06-17 19:53:50|2344.63|2331.63|2344.62|2331.62|2344.63|2331.63|2344.62|2331.62|2
1623959640000|2021-06-17 19:54:00|2344.6|2331.6|2344.08|2331.08|2344.61|2331.61|2344.08|2331.08|10
1623959650000|2021-06-17 19:54:10|2344.02|2331.02|2344.13|2331.13|2344.2|2331.2|2344.02|2331.02|10
1623959660000|2021-06-17 19:54:20|2344.04|2331.04|2344.14|2331.14|2344.19|2331.19|2343.95|2330.95|18
1623959670000|2021-06-17 19:54:30|2344.31|2331.31|2344.16|2331.16|2344.48|2331.48|2344.05|2331.05|24
1623959680000|2021-06-17 19:54:40|2344.17|2331.17|2343.6|2330.6|2344.17|2331.17|2343.43|2330.43|18
1623959690000|2021-06-17 19:54:50|2343.71|2330.71|2343.14|2330.14|2343.71|2330.71|2342.97|2329.97|18
1623959700000|2021-06-17 19:55:00|2342.91|2329.91|2342.25|2329.25|2343|2330|2342.25|2329.25|27
1623959710000|2021-06-17 19:55:10|2342.33|2329.33|2342.61|2329.61|2342.61|2329.61|2342.19|2329.19|20
1623959720000|2021-06-17 19:55:20|2342.67|2329.67|2342.69|2329.69|2342.69|2329.69|2342.29|2329.29|24
1623959730000|2021-06-17 19:55:30|2342.77|2329.77|2342.91|2329.91|2343.57|2330.57|2342.72|2329.72|28
1623959740000|2021-06-17 19:55:40|2342.89|2329.89|2342.41|2329.41|2342.89|2329.89|2342.33|2329.33|29
1623959750000|2021-06-17 19:55:50|2342.34|2329.34|2342.25|2329.25|2342.63|2329.63|2342.25|2329.25|24
1623959760000|2021-06-17 19:56:00|2342.32|2329.32|2342.3|2329.3|2342.54|2329.54|2342.02|2329.02|20
1623959770000|2021-06-17 19:56:10|2342.29|2329.29|2342.23|2329.23|2342.39|2329.39|2342.23|2329.23|17
1623959780000|2021-06-17 19:56:20|2342.18|2329.18|2342.54|2329.54|2342.7|2329.7|2342.1|2329.1|19
1623959790000|2021-06-17 19:56:30|2342.61|2329.61|2343.81|2330.81|2343.81|2330.81|2342.54|2329.54|26
1623959800000|2021-06-17 19:56:40|2343.79|2330.79|2344.14|2331.14|2344.14|2331.14|2343.67|2330.67|19
1623959810000|2021-06-17 19:56:50|2344.06|2331.06|2343.91|2330.91|2344.4|2331.4|2343.91|2330.91|19
1623959820000|2021-06-17 19:57:00|2343.96|2330.96|2343.22|2330.22|2343.96|2330.96|2343.08|2330.08|17
1623959830000|2021-06-17 19:57:10|2343.23|2330.23|2343.08|2330.08|2343.23|2330.23|2343.06|2330.06|11
1623959840000|2021-06-17 19:57:20|2343|2330|2344.4|2331.4|2344.4|2331.4|2342.97|2329.97|22
1623959850000|2021-06-17 19:57:30|2344.92|2331.92|2344.76|2331.76|2344.92|2331.92|2344.56|2331.56|21
1623959860000|2021-06-17 19:57:40|2344.77|2331.77|2345.2|2332.2|2345.21|2332.21|2344.74|2331.74|20
1623959870000|2021-06-17 19:57:50|2345.25|2332.25|2345.4|2332.4|2345.4|2332.4|2345.14|2332.14|15
1623959880000|2021-06-17 19:58:00|2345.49|2332.49|2345.57|2332.57|2345.63|2332.63|2345.49|2332.49|17
1623959890000|2021-06-17 19:58:10|2345.53|2332.53|2345.65|2332.65|2345.65|2332.65|2345.4|2332.4|20
1623959900000|2021-06-17 19:58:20|2346.03|2333.03|2346.7|2333.7|2347.05|2334.05|2346.03|2333.03|26
1623959910000|2021-06-17 19:58:30|2346.73|2333.73|2347.78|2334.78|2347.83|2334.83|2346.72|2333.72|22
1623959920000|2021-06-17 19:58:40|2347.74|2334.74|2347.44|2334.44|2347.86|2334.86|2347.14|2334.14|22
1623959930000|2021-06-17 19:58:50|2347.42|2334.42|2348.1|2335.1|2348.1|2335.1|2347.41|2334.41|17
1623959940000|2021-06-17 19:59:00|2348.13|2335.13|2347.09|2334.09|2348.13|2335.13|2347.09|2334.09|13
1623959950000|2021-06-17 19:59:10|2347.19|2334.19|2347.12|2334.12|2347.19|2334.19|2347|2334|20
1623959960000|2021-06-17 19:59:20|2347.11|2334.11|2347.08|2334.08|2347.11|2334.11|2346.99|2333.99|20
1623959970000|2021-06-17 19:59:30|2347.05|2334.05|2347.08|2334.08|2347.1|2334.1|2347.05|2334.05|15
1623959980000|2021-06-17 19:59:40|2347.05|2334.05|2347.09|2334.09|2347.14|2334.14|2347.03|2334.03|12
1623959990000|2021-06-17 19:59:50|2347.05|2334.05|2346.41|2333.41|2347.67|2334.67|2346.41|2333.41|18
1623960000000|2021-06-17 20:00:00|2346.4|2333.4|2343.33|2330.33|2346.44|2333.44|2342.45|2329.45|26
1623960010000|2021-06-17 20:00:10|2343.32|2330.32|2341.43|2328.43|2343.32|2330.32|2341.38|2328.38|24
1623960020000|2021-06-17 20:00:20|2341.42|2328.42|2338.46|2325.46|2341.48|2328.48|2338.38|2325.38|19
1623960030000|2021-06-17 20:00:30|2338.63|2325.63|2337.34|2324.34|2338.83|2325.83|2337.12|2324.12|23
1623960040000|2021-06-17 20:00:40|2337.35|2324.35|2336.62|2323.62|2337.51|2324.51|2336.18|2323.18|22
1623960050000|2021-06-17 20:00:50|2336.6|2323.6|2335.99|2322.99|2336.62|2323.62|2335.5|2322.5|11
1623960060000|2021-06-17 20:01:00|2335.78|2322.78|2336.91|2323.91|2336.99|2323.99|2335.75|2322.75|19
1623960070000|2021-06-17 20:01:10|2336.7|2323.7|2336.96|2323.96|2336.96|2323.96|2336.49|2323.49|17
1623960080000|2021-06-17 20:01:20|2336.99|2323.99|2337.56|2324.56|2337.71|2324.71|2336.99|2323.99|17
1623960090000|2021-06-17 20:01:30|2337.42|2324.42|2336.98|2323.98|2337.56|2324.56|2336.94|2323.94|16
1623960100000|2021-06-17 20:01:40|2336.95|2323.95|2337.01|2324.01|2337.1|2324.1|2336.95|2323.95|12
1623960110000|2021-06-17 20:01:50|2337.02|2324.02|2337.69|2324.69|2337.69|2324.69|2337.02|2324.02|18
1623960120000|2021-06-17 20:02:00|2337.81|2324.81|2338.37|2325.37|2338.49|2325.49|2337.74|2324.74|22
1623960130000|2021-06-17 20:02:10|2338.39|2325.39|2335.93|2322.93|2339.26|2326.26|2335.93|2322.93|27
1623960140000|2021-06-17 20:02:20|2335.64|2322.64|2336.07|2323.07|2336.83|2323.83|2335.31|2322.31|28
1623960150000|2021-06-17 20:02:30|2336.04|2323.04|2331.42|2318.42|2336.05|2323.05|2331.42|2318.42|27
1623960160000|2021-06-17 20:02:40|2331.83|2318.83|2329.79|2316.79|2331.99|2318.99|2329.78|2316.78|27
1623960170000|2021-06-17 20:02:50|2329.77|2316.77|2329.55|2316.55|2331.71|2318.71|2329.18|2316.18|29
1623960180000|2021-06-17 20:03:00|2329.6|2316.6|2328.22|2315.22|2329.86|2316.86|2327.8|2314.8|24
1623960190000|2021-06-17 20:03:10|2328.14|2315.14|2327.71|2314.71|2328.18|2315.18|2327.49|2314.49|25
1623960200000|2021-06-17 20:03:20|2327.67|2314.67|2327.55|2314.55|2327.71|2314.71|2327.54|2314.54|15
1623960210000|2021-06-17 20:03:30|2327.56|2314.56|2327.54|2314.54|2327.56|2314.56|2327.17|2314.17|21
1623960220000|2021-06-17 20:03:40|2327.44|2314.44|2327.58|2314.58|2327.73|2314.73|2327.35|2314.35|24
1623960230000|2021-06-17 20:03:50|2327.57|2314.57|2329.94|2316.94|2329.94|2316.94|2327.47|2314.47|27
1623960240000|2021-06-17 20:04:00|2329.96|2316.96|2331.35|2318.35|2331.52|2318.52|2329.64|2316.64|27
1623960250000|2021-06-17 20:04:10|2331.05|2318.05|2331.05|2318.05|2331.21|2318.21|2330.23|2317.23|22
1623960260000|2021-06-17 20:04:20|2331|2318|2334.05|2321.05|2334.05|2321.05|2331|2318|27
1623960270000|2021-06-17 20:04:30|2334.33|2321.33|2335.01|2322.01|2335.31|2322.31|2333.9|2320.9|27
1623960280000|2021-06-17 20:04:40|2335.58|2322.58|2336.3|2323.3|2336.31|2323.31|2335.51|2322.51|20
1623960290000|2021-06-17 20:04:50|2335.96|2322.96|2337.13|2324.13|2337.13|2324.13|2335.44|2322.44|24
1623960300000|2021-06-17 20:05:00|2336.91|2323.91|2340.67|2327.67|2340.67|2327.67|2336.78|2323.78|28
1623960310000|2021-06-17 20:05:10|2340.88|2327.88|2340.31|2327.31|2341.25|2328.25|2340.18|2327.18|29
1623960320000|2021-06-17 20:05:20|2341.01|2328.01|2342.84|2329.84|2343.51|2330.51|2341.01|2328.01|27
1623960330000|2021-06-17 20:05:30|2343.11|2330.11|2342.21|2329.21|2344.1|2331.1|2342.21|2329.21|27
1623960340000|2021-06-17 20:05:40|2341.99|2328.99|2339.42|2326.42|2341.99|2328.99|2339.23|2326.23|26
1623960350000|2021-06-17 20:05:50|2339.33|2326.33|2338.67|2325.67|2339.33|2326.33|2338.25|2325.25|23
1623960360000|2021-06-17 20:06:00|2338.63|2325.63|2336.84|2323.84|2338.63|2325.63|2336.84|2323.84|21
1623960370000|2021-06-17 20:06:10|2336.65|2323.65|2336.47|2323.47|2336.83|2323.83|2335.91|2322.91|23
1623960380000|2021-06-17 20:06:20|2336.45|2323.45|2335.07|2322.07|2336.45|2323.45|2335.03|2322.03|26
1623960390000|2021-06-17 20:06:30|2334.82|2321.82|2336.29|2323.29|2336.42|2323.42|2333.64|2320.64|25
1623960400000|2021-06-17 20:06:40|2336.5|2323.5|2336.07|2323.07|2337.06|2324.06|2336.07|2323.07|27
1623960410000|2021-06-17 20:06:50|2336.06|2323.06|2335.83|2322.83|2336.34|2323.34|2335.66|2322.66|21
1623960420000|2021-06-17 20:07:00|2335.92|2322.92|2338.1|2325.1|2338.1|2325.1|2335.88|2322.88|27
1623960430000|2021-06-17 20:07:10|2338.13|2325.13|2338.64|2325.64|2339.46|2326.46|2338.13|2325.13|28
1623960440000|2021-06-17 20:07:20|2338.61|2325.61|2340.33|2327.33|2340.33|2327.33|2337.83|2324.83|26
1623960450000|2021-06-17 20:07:30|2340.45|2327.45|2341.13|2328.13|2341.54|2328.54|2340.19|2327.19|20
1623960460000|2021-06-17 20:07:40|2341.17|2328.17|2343.52|2330.52|2343.52|2330.52|2340.66|2327.66|19
1623960470000|2021-06-17 20:07:50|2343.55|2330.55|2344.78|2331.78|2344.92|2331.92|2342.77|2329.77|27
1623960480000|2021-06-17 20:08:00|2344.87|2331.87|2344.31|2331.31|2344.96|2331.96|2344.31|2331.31|16
1623960490000|2021-06-17 20:08:10|2344.9|2331.9|2345.65|2332.65|2345.74|2332.74|2344.61|2331.61|27
1623960500000|2021-06-17 20:08:20|2345.28|2332.28|2344.01|2331.01|2345.28|2332.28|2344.01|2331.01|17
1623960510000|2021-06-17 20:08:30|2343.93|2330.93|2344.44|2331.44|2344.44|2331.44|2343.93|2330.93|12
1623960520000|2021-06-17 20:08:40|2344.5|2331.5|2345.02|2332.02|2345.09|2332.09|2344.44|2331.44|17
1623960530000|2021-06-17 20:08:50|2345.06|2332.06|2345.55|2332.55|2345.61|2332.61|2344.92|2331.92|16
1623960540000|2021-06-17 20:09:00|2345.54|2332.54|2346.24|2333.24|2346.24|2333.24|2345.36|2332.36|19
1623960550000|2021-06-17 20:09:10|2346.23|2333.23|2346.42|2333.42|2346.49|2333.49|2346.11|2333.11|24
1623960560000|2021-06-17 20:09:20|2346.35|2333.35|2345.36|2332.36|2346.42|2333.42|2345.36|2332.36|27
1623960570000|2021-06-17 20:09:30|2345.33|2332.33|2344.83|2331.83|2345.59|2332.59|2344.7|2331.7|22
1623960580000|2021-06-17 20:09:40|2344.92|2331.92|2346.56|2333.56|2346.96|2333.96|2344.8|2331.8|29
1623960590000|2021-06-17 20:09:50|2346.55|2333.55|2348.33|2335.33|2348.65|2335.65|2346.51|2333.51|24
1623960600000|2021-06-17 20:10:00|2348.22|2335.22|2347.48|2334.48|2348.22|2335.22|2346.77|2333.77|21
1623960610000|2021-06-17 20:10:10|2347.04|2334.04|2348.47|2335.47|2348.54|2335.54|2347.02|2334.02|25
1623960620000|2021-06-17 20:10:20|2348.46|2335.46|2348.05|2335.05|2348.46|2335.46|2347.74|2334.74|23
1623960630000|2021-06-17 20:10:30|2348.07|2335.07|2347.82|2334.82|2348.07|2335.07|2347.22|2334.22|17
1623960640000|2021-06-17 20:10:40|2347.9|2334.9|2348.5|2335.5|2348.51|2335.51|2347.9|2334.9|9
1623960650000|2021-06-17 20:10:50|2348.41|2335.41|2348.66|2335.66|2348.66|2335.66|2348.41|2335.41|22
1623960660000|2021-06-17 20:11:00|2348.68|2335.68|2353|2340|2353|2340|2348.63|2335.63|27
1623960670000|2021-06-17 20:11:10|2352.97|2339.97|2354.95|2341.95|2354.95|2341.95|2352.97|2339.97|26
1623960680000|2021-06-17 20:11:20|2354.5|2341.5|2355.44|2342.44|2355.46|2342.46|2354.5|2341.5|24
1623960690000|2021-06-17 20:11:30|2355.22|2342.22|2354.87|2341.87|2355.5|2342.5|2354.85|2341.85|22
1623960700000|2021-06-17 20:11:40|2354.86|2341.86|2355.6|2342.6|2355.6|2342.6|2353.46|2340.46|24
1623960710000|2021-06-17 20:11:50|2355.97|2342.97|2355.43|2342.43|2356.7|2343.7|2355.43|2342.43|25
1623960720000|2021-06-17 20:12:00|2355.42|2342.42|2355.2|2342.2|2356.53|2343.53|2355.2|2342.2|24
1623960730000|2021-06-17 20:12:10|2355.45|2342.45|2355.66|2342.66|2355.66|2342.66|2354.1|2341.1|23
1623960740000|2021-06-17 20:12:20|2355.78|2342.78|2355.86|2342.86|2355.93|2342.93|2355.53|2342.53|19
1623960750000|2021-06-17 20:12:30|2355.84|2342.84|2356.74|2343.74|2356.74|2343.74|2355.73|2342.73|15
1623960760000|2021-06-17 20:12:40|2356.7|2343.7|2357.91|2344.91|2358.15|2345.15|2356.34|2343.34|22
1623960770000|2021-06-17 20:12:50|2358.03|2345.03|2358.69|2345.69|2358.69|2345.69|2357.72|2344.72|26
1623960780000|2021-06-17 20:13:00|2358.67|2345.67|2358.37|2345.37|2358.68|2345.68|2358.28|2345.28|21
1623960790000|2021-06-17 20:13:10|2358.36|2345.36|2358.58|2345.58|2358.58|2345.58|2358.29|2345.29|17
1623960800000|2021-06-17 20:13:20|2358.59|2345.59|2357.67|2344.67|2358.59|2345.59|2357.66|2344.66|18
1623960810000|2021-06-17 20:13:30|2357.71|2344.71|2358.99|2345.99|2358.99|2345.99|2357.65|2344.65|22
1623960820000|2021-06-17 20:13:40|2359.04|2346.04|2358.96|2345.96|2360.28|2347.28|2358.94|2345.94|23
1623960830000|2021-06-17 20:13:50|2359.32|2346.32|2359.44|2346.44|2359.57|2346.57|2359.05|2346.05|27
1623960840000|2021-06-17 20:14:00|2359.45|2346.45|2360.55|2347.55|2360.55|2347.55|2359.22|2346.22|25
1623960850000|2021-06-17 20:14:10|2360.56|2347.56|2360.4|2347.4|2360.7|2347.7|2359.53|2346.53|25
1623960860000|2021-06-17 20:14:20|2360.48|2347.48|2359.81|2346.81|2360.48|2347.48|2359.69|2346.69|22
1623960870000|2021-06-17 20:14:30|2359.83|2346.83|2359.71|2346.71|2359.83|2346.83|2359.17|2346.17|23
1623960880000|2021-06-17 20:14:40|2359.53|2346.53|2359.56|2346.56|2359.58|2346.58|2359.13|2346.13|15
1623960890000|2021-06-17 20:14:50|2359.59|2346.59|2360.56|2347.56|2361.28|2348.28|2359.51|2346.51|26
1623960900000|2021-06-17 20:15:00|2360.57|2347.57|2359.26|2346.26|2360.6|2347.6|2359.03|2346.03|21
1623960910000|2021-06-17 20:15:10|2359.27|2346.27|2357.99|2344.99|2359.27|2346.27|2357.99|2344.99|23
1623960920000|2021-06-17 20:15:20|2358|2345|2356.35|2343.35|2358.15|2345.15|2356.35|2343.35|24
1623960930000|2021-06-17 20:15:30|2356.09|2343.09|2356.3|2343.3|2356.3|2343.3|2355.77|2342.77|15
1623960940000|2021-06-17 20:15:40|2356.29|2343.29|2356.24|2343.24|2356.55|2343.55|2355.38|2342.38|24
1623960950000|2021-06-17 20:15:50|2356.09|2343.09|2356.59|2343.59|2356.59|2343.59|2355.73|2342.73|23
1623960960000|2021-06-17 20:16:00|2356.76|2343.76|2356.64|2343.64|2356.88|2343.88|2356.55|2343.55|16
1623960970000|2021-06-17 20:16:10|2356.67|2343.67|2355.38|2342.38|2356.67|2343.67|2355.38|2342.38|23
1623960980000|2021-06-17 20:16:20|2355.36|2342.36|2354.89|2341.89|2355.36|2342.36|2354.6|2341.6|21
1623960990000|2021-06-17 20:16:30|2354.98|2341.98|2353.86|2340.86|2355.07|2342.07|2353.82|2340.82|17
1623961000000|2021-06-17 20:16:40|2353.85|2340.85|2354.19|2341.19|2354.39|2341.39|2353.48|2340.48|13
1623961010000|2021-06-17 20:16:50|2354.06|2341.06|2353.85|2340.85|2354.06|2341.06|2353.47|2340.47|22
1623961020000|2021-06-17 20:17:00|2353.88|2340.88|2353.83|2340.83|2353.88|2340.88|2353.59|2340.59|11
1623961030000|2021-06-17 20:17:10|2353.82|2340.82|2353.96|2340.96|2354.46|2341.46|2353.59|2340.59|14
1623961040000|2021-06-17 20:17:20|2354|2341|2353.21|2340.21|2354.18|2341.18|2353.18|2340.18|17
1623961050000|2021-06-17 20:17:30|2353.23|2340.23|2352.96|2339.96|2353.23|2340.23|2352.96|2339.96|7
1623961060000|2021-06-17 20:17:40|2353.45|2340.45|2354.52|2341.52|2354.94|2341.94|2353.45|2340.45|23
1623961070000|2021-06-17 20:17:50|2354.51|2341.51|2354.38|2341.38|2354.51|2341.51|2354.38|2341.38|5
1623961080000|2021-06-17 20:18:00|2354.51|2341.51|2353.29|2340.29|2354.51|2341.51|2353.23|2340.23|19
1623961090000|2021-06-17 20:18:10|2353.23|2340.23|2353.32|2340.32|2353.36|2340.36|2353.21|2340.21|12
1623961100000|2021-06-17 20:18:20|2353.34|2340.34|2352.12|2339.12|2353.34|2340.34|2351.78|2338.78|20
1623961110000|2021-06-17 20:18:30|2352.17|2339.17|2352.49|2339.49|2352.52|2339.52|2352.17|2339.17|9
1623961120000|2021-06-17 20:18:40|2352.44|2339.44|2351.64|2338.64|2352.5|2339.5|2351.64|2338.64|21
1623961130000|2021-06-17 20:18:50|2351.7|2338.7|2351.51|2338.51|2351.7|2338.7|2351.5|2338.5|8
1623961140000|2021-06-17 20:19:00|2351.46|2338.46|2350.53|2337.53|2351.51|2338.51|2350.42|2337.42|11
1623961150000|2021-06-17 20:19:10|2350.5|2337.5|2350.12|2337.12|2350.5|2337.5|2349.7|2336.7|18
1623961160000|2021-06-17 20:19:20|2350.16|2337.16|2350.42|2337.42|2350.49|2337.49|2350.16|2337.16|20
1623961170000|2021-06-17 20:19:30|2350.41|2337.41|2350.53|2337.53|2350.55|2337.55|2350.41|2337.41|11
1623961180000|2021-06-17 20:19:40|2350.57|2337.57|2351.46|2338.46|2351.47|2338.47|2350.49|2337.49|20
1623961190000|2021-06-17 20:19:50|2351.44|2338.44|2351.31|2338.31|2351.51|2338.51|2351.19|2338.19|23
1623961200000|2021-06-17 20:20:00|2351.34|2338.34|2349.66|2336.66|2351.34|2338.34|2349.66|2336.66|19
1623961210000|2021-06-17 20:20:10|2349.65|2336.65|2349.58|2336.58|2349.84|2336.84|2349.58|2336.58|12
1623961220000|2021-06-17 20:20:20|2349.56|2336.56|2349.54|2336.54|2349.87|2336.87|2349.53|2336.53|12
1623961230000|2021-06-17 20:20:30|2349.51|2336.51|2348.05|2335.05|2349.56|2336.56|2348.05|2335.05|20
1623961240000|2021-06-17 20:20:40|2348.15|2335.15|2347.83|2334.83|2348.2|2335.2|2347.81|2334.81|16
1623961250000|2021-06-17 20:20:50|2347.82|2334.82|2346.66|2333.66|2347.82|2334.82|2346.65|2333.65|23
1623961260000|2021-06-17 20:21:00|2345.93|2332.93|2344.96|2331.96|2346.39|2333.39|2344.72|2331.72|21
1623961270000|2021-06-17 20:21:10|2344.94|2331.94|2345.87|2332.87|2345.87|2332.87|2344.9|2331.9|26
1623961280000|2021-06-17 20:21:20|2345.88|2332.88|2345.48|2332.48|2345.94|2332.94|2345.34|2332.34|21
1623961290000|2021-06-17 20:21:30|2345.3|2332.3|2344.62|2331.62|2345.67|2332.67|2344.56|2331.56|20
1623961300000|2021-06-17 20:21:40|2344.63|2331.63|2344.12|2331.12|2344.7|2331.7|2343.86|2330.86|19
1623961310000|2021-06-17 20:21:50|2344.17|2331.17|2343.88|2330.88|2344.51|2331.51|2343.87|2330.87|21
1623961320000|2021-06-17 20:22:00|2343.63|2330.63|2344.28|2331.28|2344.28|2331.28|2343.14|2330.14|22
1623961330000|2021-06-17 20:22:10|2344.4|2331.4|2345.87|2332.87|2345.91|2332.91|2344.21|2331.21|27
1623961340000|2021-06-17 20:22:20|2345.79|2332.79|2345.97|2332.97|2345.98|2332.98|2345.72|2332.72|21
1623961350000|2021-06-17 20:22:30|2345.93|2332.93|2346.09|2333.09|2346.22|2333.22|2345.87|2332.87|20
1623961360000|2021-06-17 20:22:40|2346.08|2333.08|2346.09|2333.09|2346.18|2333.18|2346.07|2333.07|13
1623961370000|2021-06-17 20:22:50|2346.13|2333.13|2347.03|2334.03|2347.07|2334.07|2346.13|2333.13|13
1623961380000|2021-06-17 20:23:00|2346.86|2333.86|2346.87|2333.87|2346.92|2333.92|2346.64|2333.64|16
1623961390000|2021-06-17 20:23:10|2346.79|2333.79|2348.03|2335.03|2348.03|2335.03|2346.79|2333.79|20
1623961400000|2021-06-17 20:23:20|2347.74|2334.74|2348.02|2335.02|2348.35|2335.35|2347.73|2334.73|22
1623961410000|2021-06-17 20:23:30|2348.14|2335.14|2348.13|2335.13|2348.47|2335.47|2347.64|2334.64|17
1623961420000|2021-06-17 20:23:40|2347.97|2334.97|2348.87|2335.87|2348.87|2335.87|2347.87|2334.87|19
1623961430000|2021-06-17 20:23:50|2348.88|2335.88|2349.19|2336.19|2349.48|2336.48|2348.76|2335.76|21
1623961440000|2021-06-17 20:24:00|2349.22|2336.22|2348.39|2335.39|2349.23|2336.23|2348.34|2335.34|19
1623961450000|2021-06-17 20:24:10|2348.37|2335.37|2347.3|2334.3|2348.42|2335.42|2347.29|2334.29|20
1623961460000|2021-06-17 20:24:20|2347.28|2334.28|2347.46|2334.46|2347.46|2334.46|2347.26|2334.26|23
1623961470000|2021-06-17 20:24:30|2347.51|2334.51|2347.44|2334.44|2347.51|2334.51|2347.4|2334.4|9
1623961480000|2021-06-17 20:24:40|2347.45|2334.45|2347.47|2334.47|2347.47|2334.47|2347.45|2334.45|3
1623961490000|2021-06-17 20:24:50|2347.49|2334.49|2348.11|2335.11|2348.11|2335.11|2347.49|2334.49|13
1623961500000|2021-06-17 20:25:00|2348.1|2335.1|2347.96|2334.96|2348.12|2335.12|2347.96|2334.96|14
1623961510000|2021-06-17 20:25:10|2347.99|2334.99|2346.41|2333.41|2347.99|2334.99|2346.41|2333.41|19
1623961520000|2021-06-17 20:25:20|2346.52|2333.52|2347.3|2334.3|2347.34|2334.34|2346.52|2333.52|20
1623961530000|2021-06-17 20:25:30|2347.38|2334.38|2348|2335|2348.14|2335.14|2347.38|2334.38|21
1623961540000|2021-06-17 20:25:40|2347.99|2334.99|2347.99|2334.99|2348.06|2335.06|2347.94|2334.94|20
1623961550000|2021-06-17 20:25:50|2347.95|2334.95|2348.43|2335.43|2348.46|2335.46|2347.95|2334.95|24
1623961560000|2021-06-17 20:26:00|2348.45|2335.45|2349.41|2336.41|2349.41|2336.41|2348.43|2335.43|24
1623961570000|2021-06-17 20:26:10|2349.4|2336.4|2351.23|2338.23|2351.23|2338.23|2349.19|2336.19|24
1623961580000|2021-06-17 20:26:20|2350.97|2337.97|2350.48|2337.48|2350.97|2337.97|2350.46|2337.46|25
1623961590000|2021-06-17 20:26:30|2350.45|2337.45|2350.63|2337.63|2350.69|2337.69|2350.44|2337.44|25
1623961600000|2021-06-17 20:26:40|2350.64|2337.64|2351.59|2338.59|2351.59|2338.59|2350.63|2337.63|23
1623961610000|2021-06-17 20:26:50|2351.6|2338.6|2351.74|2338.74|2352.26|2339.26|2351.48|2338.48|26
1623961620000|2021-06-17 20:27:00|2351.65|2338.65|2353.55|2340.55|2353.55|2340.55|2351.65|2338.65|24
1623961630000|2021-06-17 20:27:10|2353.38|2340.38|2353.13|2340.13|2353.59|2340.59|2352.81|2339.81|22
1623961640000|2021-06-17 20:27:20|2353.12|2340.12|2352.16|2339.16|2353.12|2340.12|2351.93|2338.93|14
1623961650000|2021-06-17 20:27:30|2352.15|2339.15|2352.36|2339.36|2352.38|2339.38|2352.05|2339.05|24
1623961660000|2021-06-17 20:27:40|2352.35|2339.35|2352.29|2339.29|2352.46|2339.46|2352.28|2339.28|16
1623961670000|2021-06-17 20:27:50|2352.25|2339.25|2352.26|2339.26|2352.32|2339.32|2352.21|2339.21|17
1623961680000|2021-06-17 20:28:00|2352.28|2339.28|2352.2|2339.2|2352.36|2339.36|2352.2|2339.2|7
1623961690000|2021-06-17 20:28:10|2351.99|2338.99|2351.55|2338.55|2351.99|2338.99|2351.55|2338.55|13
1623961700000|2021-06-17 20:28:20|2351.63|2338.63|2351.57|2338.57|2351.74|2338.74|2351.4|2338.4|13
1623961710000|2021-06-17 20:28:30|2351.54|2338.54|2350.91|2337.91|2351.7|2338.7|2350.83|2337.83|19
1623961720000|2021-06-17 20:28:40|2350.89|2337.89|2350.84|2337.84|2350.89|2337.89|2350.79|2337.79|15
1623961730000|2021-06-17 20:28:50|2350.79|2337.79|2350.83|2337.83|2350.88|2337.88|2350.79|2337.79|16
1623961740000|2021-06-17 20:29:00|2350.84|2337.84|2352.34|2339.34|2352.64|2339.64|2350.83|2337.83|25
1623961750000|2021-06-17 20:29:10|2352.33|2339.33|2351.85|2338.85|2352.38|2339.38|2351.72|2338.72|21
1623961760000|2021-06-17 20:29:20|2351.84|2338.84|2352.14|2339.14|2352.14|2339.14|2351.78|2338.78|19
1623961770000|2021-06-17 20:29:30|2352.11|2339.11|2353.11|2340.11|2353.11|2340.11|2352.01|2339.01|24
1623961780000|2021-06-17 20:29:40|2353.04|2340.04|2353.35|2340.35|2353.44|2340.44|2353.04|2340.04|23
1623961790000|2021-06-17 20:29:50|2353.67|2340.67|2353.56|2340.56|2353.67|2340.67|2353.2|2340.2|20
1623961800000|2021-06-17 20:30:00|2353.28|2340.28|2353.35|2340.35|2353.53|2340.53|2352.84|2339.84|22
1623961810000|2021-06-17 20:30:10|2353.41|2340.41|2353.42|2340.42|2353.52|2340.52|2353.38|2340.38|18
1623961820000|2021-06-17 20:30:20|2353.4|2340.4|2352.07|2339.07|2353.4|2340.4|2352.07|2339.07|21
1623961830000|2021-06-17 20:30:30|2352|2339|2352.04|2339.04|2352.16|2339.16|2351.92|2338.92|20
1623961840000|2021-06-17 20:30:40|2351.87|2338.87|2351.23|2338.23|2351.98|2338.98|2351.23|2338.23|18
1623961850000|2021-06-17 20:30:50|2351.22|2338.22|2349.58|2336.58|2351.22|2338.22|2349.58|2336.58|18
1623961860000|2021-06-17 20:31:00|2349.66|2336.66|2350.19|2337.19|2350.85|2337.85|2349.66|2336.66|21
1623961870000|2021-06-17 20:31:10|2350.22|2337.22|2349.14|2336.14|2350.35|2337.35|2349.14|2336.14|21
1623961880000|2021-06-17 20:31:20|2348.91|2335.91|2348.57|2335.57|2348.97|2335.97|2348.4|2335.4|28
1623961890000|2021-06-17 20:31:30|2348.55|2335.55|2348.71|2335.71|2348.8|2335.8|2348.54|2335.54|23
1623961900000|2021-06-17 20:31:40|2348.69|2335.69|2348.55|2335.55|2348.7|2335.7|2348.5|2335.5|22
1623961910000|2021-06-17 20:31:50|2348.6|2335.6|2349.16|2336.16|2349.16|2336.16|2348.34|2335.34|21
1623961920000|2021-06-17 20:32:00|2349.4|2336.4|2347.08|2334.08|2349.4|2336.4|2347.08|2334.08|24
1623961930000|2021-06-17 20:32:10|2347.07|2334.07|2346.17|2333.17|2347.07|2334.07|2346.17|2333.17|25
1623961940000|2021-06-17 20:32:20|2346.1|2333.1|2346.23|2333.23|2346.45|2333.45|2346.1|2333.1|21
1623961950000|2021-06-17 20:32:30|2346.25|2333.25|2346.71|2333.71|2347.16|2334.16|2346.14|2333.14|24
1623961960000|2021-06-17 20:32:40|2346.73|2333.73|2346.61|2333.61|2346.79|2333.79|2346.6|2333.6|9
1623961970000|2021-06-17 20:32:50|2346.6|2333.6|2346.32|2333.32|2346.63|2333.63|2346.32|2333.32|8
1623961980000|2021-06-17 20:33:00|2346.31|2333.31|2347.46|2334.46|2347.46|2334.46|2346.31|2333.31|21
1623961990000|2021-06-17 20:33:10|2347.47|2334.47|2346.39|2333.39|2347.47|2334.47|2346.3|2333.3|25
1623962000000|2021-06-17 20:33:20|2346.29|2333.29|2345.52|2332.52|2346.31|2333.31|2345.52|2332.52|20
1623962010000|2021-06-17 20:33:30|2345.57|2332.57|2345.78|2332.78|2345.81|2332.81|2345.24|2332.24|20
1623962020000|2021-06-17 20:33:40|2345.85|2332.85|2345.67|2332.67|2345.85|2332.85|2345.44|2332.44|24
1623962030000|2021-06-17 20:33:50|2345.77|2332.77|2345.5|2332.5|2345.92|2332.92|2345.42|2332.42|18
1623962040000|2021-06-17 20:34:00|2345.54|2332.54|2343.26|2330.26|2345.63|2332.63|2343.25|2330.25|20
1623962050000|2021-06-17 20:34:10|2343.56|2330.56|2343.06|2330.06|2343.61|2330.61|2342.83|2329.83|20
1623962060000|2021-06-17 20:34:20|2343.08|2330.08|2343.45|2330.45|2343.66|2330.66|2343.08|2330.08|24
1623962070000|2021-06-17 20:34:30|2343.46|2330.46|2343.73|2330.73|2343.73|2330.73|2343.14|2330.14|26
1623962080000|2021-06-17 20:34:40|2343.71|2330.71|2345.73|2332.73|2345.77|2332.77|2343.71|2330.71|28
1623962090000|2021-06-17 20:34:50|2345.68|2332.68|2345.97|2332.97|2346.28|2333.28|2345.47|2332.47|22
1623962100000|2021-06-17 20:35:00|2346.07|2333.07|2345.62|2332.62|2346.07|2333.07|2345.62|2332.62|18
1623962110000|2021-06-17 20:35:10|2345.18|2332.18|2345.1|2332.1|2345.33|2332.33|2345.01|2332.01|22
1623962120000|2021-06-17 20:35:20|2345.09|2332.09|2345.12|2332.12|2345.15|2332.15|2345.06|2332.06|12
1623962130000|2021-06-17 20:35:30|2345.1|2332.1|2345.24|2332.24|2345.27|2332.27|2344.98|2331.98|11
1623962140000|2021-06-17 20:35:40|2345.25|2332.25|2344.66|2331.66|2345.29|2332.29|2344.23|2331.23|24
1623962150000|2021-06-17 20:35:50|2344.49|2331.49|2344.57|2331.57|2344.66|2331.66|2344.38|2331.38|24
1623962160000|2021-06-17 20:36:00|2344.56|2331.56|2344.89|2331.89|2345.3|2332.3|2344.56|2331.56|21
1623962170000|2021-06-17 20:36:10|2344.84|2331.84|2344.08|2331.08|2344.84|2331.84|2343.97|2330.97|24
1623962180000|2021-06-17 20:36:20|2344.07|2331.07|2343.3|2330.3|2344.07|2331.07|2342.76|2329.76|13
1623962190000|2021-06-17 20:36:30|2343.54|2330.54|2343.51|2330.51|2343.7|2330.7|2342.99|2329.99|25
1623962200000|2021-06-17 20:36:40|2343.44|2330.44|2343.19|2330.19|2343.59|2330.59|2342.57|2329.57|25
1623962210000|2021-06-17 20:36:50|2343.11|2330.11|2343.26|2330.26|2343.62|2330.62|2343.11|2330.11|19
1623962220000|2021-06-17 20:37:00|2343.22|2330.22|2343.81|2330.81|2343.81|2330.81|2342.95|2329.95|22
1623962230000|2021-06-17 20:37:10|2343.74|2330.74|2343.75|2330.75|2343.81|2330.81|2343.65|2330.65|23
1623962240000|2021-06-17 20:37:20|2343.82|2330.82|2343.8|2330.8|2344.09|2331.09|2343.66|2330.66|24
1623962250000|2021-06-17 20:37:30|2343.86|2330.86|2342.71|2329.71|2343.86|2330.86|2342.7|2329.7|27
1623962260000|2021-06-17 20:37:40|2342.7|2329.7|2342.73|2329.73|2342.79|2329.79|2342.67|2329.67|21
1623962270000|2021-06-17 20:37:50|2342.72|2329.72|2342.79|2329.79|2343.32|2330.32|2342.69|2329.69|18
1623962280000|2021-06-17 20:38:00|2342.78|2329.78|2342.1|2329.1|2342.78|2329.78|2341.99|2328.99|25
1623962290000|2021-06-17 20:38:10|2342.01|2329.01|2342.43|2329.43|2342.61|2329.61|2342.01|2329.01|23
1623962300000|2021-06-17 20:38:20|2342.41|2329.41|2342.42|2329.42|2342.49|2329.49|2342.26|2329.26|17
1623962310000|2021-06-17 20:38:30|2342.39|2329.39|2342.36|2329.36|2342.88|2329.88|2342.33|2329.33|21
1623962320000|2021-06-17 20:38:40|2342.38|2329.38|2342.01|2329.01|2342.38|2329.38|2341.86|2328.86|19
1623962330000|2021-06-17 20:38:50|2342.03|2329.03|2341.96|2328.96|2342.06|2329.06|2341.95|2328.95|16
1623962340000|2021-06-17 20:39:00|2342.04|2329.04|2342.08|2329.08|2342.27|2329.27|2341.86|2328.86|19
1623962350000|2021-06-17 20:39:10|2342.1|2329.1|2342.25|2329.25|2342.34|2329.34|2342.02|2329.02|16
1623962360000|2021-06-17 20:39:20|2342.24|2329.24|2341.42|2328.42|2342.24|2329.24|2341.4|2328.4|21
1623962370000|2021-06-17 20:39:30|2341.41|2328.41|2341.01|2328.01|2341.41|2328.41|2340.98|2327.98|20
1623962380000|2021-06-17 20:39:40|2340.96|2327.96|2342.03|2329.03|2342.03|2329.03|2340.96|2327.96|13
1623962390000|2021-06-17 20:39:50|2342.04|2329.04|2342.5|2329.5|2342.61|2329.61|2341.99|2328.99|16
1623962400000|2021-06-17 20:40:00|2342.43|2329.43|2342.45|2329.45|2342.46|2329.46|2341.85|2328.85|23
1623962410000|2021-06-17 20:40:10|2342.43|2329.43|2342.35|2329.35|2342.43|2329.43|2342.11|2329.11|19
1623962420000|2021-06-17 20:40:20|2342.37|2329.37|2342.45|2329.45|2342.5|2329.5|2342.29|2329.29|15
1623962430000|2021-06-17 20:40:30|2342.66|2329.66|2343.53|2330.53|2343.54|2330.54|2342.66|2329.66|23
1623962440000|2021-06-17 20:40:40|2343.55|2330.55|2343.32|2330.32|2343.62|2330.62|2343.25|2330.25|16
1623962450000|2021-06-17 20:40:50|2343.35|2330.35|2343.2|2330.2|2343.35|2330.35|2343.11|2330.11|17
1623962460000|2021-06-17 20:41:00|2343.23|2330.23|2345.09|2332.09|2345.09|2332.09|2343.21|2330.21|24
1623962470000|2021-06-17 20:41:10|2345.11|2332.11|2346.14|2333.14|2346.14|2333.14|2345.06|2332.06|20
1623962480000|2021-06-17 20:41:20|2346.1|2333.1|2345.17|2332.17|2346.1|2333.1|2345.12|2332.12|14
1623962490000|2021-06-17 20:41:30|2344.96|2331.96|2344.84|2331.84|2345.11|2332.11|2344.82|2331.82|16
1623962500000|2021-06-17 20:41:40|2344.85|2331.85|2345.58|2332.58|2345.68|2332.68|2344.85|2331.85|22
1623962510000|2021-06-17 20:41:50|2345.59|2332.59|2345.56|2332.56|2345.87|2332.87|2345.39|2332.39|17
1623962520000|2021-06-17 20:42:00|2345.48|2332.48|2346.1|2333.1|2346.1|2333.1|2345.45|2332.45|17
1623962530000|2021-06-17 20:42:10|2346.11|2333.11|2347.21|2334.21|2347.21|2334.21|2346.11|2333.11|19
1623962540000|2021-06-17 20:42:20|2347.02|2334.02|2346.23|2333.23|2347.44|2334.44|2346.23|2333.23|17
1623962550000|2021-06-17 20:42:30|2346.07|2333.07|2346.57|2333.57|2346.6|2333.6|2346.05|2333.05|13
1623962560000|2021-06-17 20:42:40|2346.68|2333.68|2346.98|2333.98|2347.17|2334.17|2346.68|2333.68|16
1623962570000|2021-06-17 20:42:50|2347|2334|2346.68|2333.68|2347|2334|2346.54|2333.54|9
1623962580000|2021-06-17 20:43:00|2346.69|2333.69|2348.7|2335.7|2348.7|2335.7|2346.69|2333.69|21
1623962590000|2021-06-17 20:43:10|2348.71|2335.71|2348.9|2335.9|2348.97|2335.97|2348.71|2335.71|18
1623962600000|2021-06-17 20:43:20|2348.91|2335.91|2349.46|2336.46|2349.46|2336.46|2348.9|2335.9|14
1623962610000|2021-06-17 20:43:30|2349.29|2336.29|2348.3|2335.3|2349.29|2336.29|2348.3|2335.3|11
1623962620000|2021-06-17 20:43:40|2348.08|2335.08|2348.12|2335.12|2348.13|2335.13|2348.04|2335.04|9
1623962630000|2021-06-17 20:43:50|2348.13|2335.13|2349.09|2336.09|2349.09|2336.09|2348.09|2335.09|7
1623962640000|2021-06-17 20:44:00|2349.04|2336.04|2349.24|2336.24|2349.26|2336.26|2349.04|2336.04|7
1623962650000|2021-06-17 20:44:10|2349.25|2336.25|2348.36|2335.36|2349.25|2336.25|2348.28|2335.28|14
1623962660000|2021-06-17 20:44:20|2348.38|2335.38|2348.51|2335.51|2348.69|2335.69|2348.21|2335.21|16
1623962670000|2021-06-17 20:44:30|2348.56|2335.56|2348.62|2335.62|2348.71|2335.71|2348.52|2335.52|8
1623962680000|2021-06-17 20:44:40|2348.74|2335.74|2349.53|2336.53|2349.61|2336.61|2348.74|2335.74|10
1623962690000|2021-06-17 20:44:50|2349.61|2336.61|2349.91|2336.91|2350.6|2337.6|2349.47|2336.47|19
1623962700000|2021-06-17 20:45:00|2349.72|2336.72|2348.85|2335.85|2349.72|2336.72|2348.62|2335.62|26
1623962710000|2021-06-17 20:45:10|2348.93|2335.93|2348.68|2335.68|2348.93|2335.93|2348.67|2335.67|9
1623962720000|2021-06-17 20:45:20|2348.69|2335.69|2348.48|2335.48|2348.69|2335.69|2348.48|2335.48|10
1623962730000|2021-06-17 20:45:30|2348.53|2335.53|2349.03|2336.03|2349.17|2336.17|2348.53|2335.53|8
1623962740000|2021-06-17 20:45:40|2349.06|2336.06|2348.69|2335.69|2349.06|2336.06|2348.52|2335.52|11
1623962750000|2021-06-17 20:45:50|2348.67|2335.67|2349.39|2336.39|2349.48|2336.48|2348.67|2335.67|18
1623962760000|2021-06-17 20:46:00|2349.48|2336.48|2350.2|2337.2|2350.2|2337.2|2349.26|2336.26|15
1623962770000|2021-06-17 20:46:10|2350.19|2337.19|2352.05|2339.05|2352.07|2339.07|2350.19|2337.19|21
1623962780000|2021-06-17 20:46:20|2352.07|2339.07|2352.71|2339.71|2352.71|2339.71|2351.95|2338.95|16
1623962790000|2021-06-17 20:46:30|2352.81|2339.81|2354.23|2341.23|2354.46|2341.46|2352.81|2339.81|25
1623962800000|2021-06-17 20:46:40|2354.01|2341.01|2354.41|2341.41|2354.41|2341.41|2353.98|2340.98|24
1623962810000|2021-06-17 20:46:50|2354.42|2341.42|2354.66|2341.66|2354.85|2341.85|2354.19|2341.19|21
1623962820000|2021-06-17 20:47:00|2354.56|2341.56|2355.25|2342.25|2355.45|2342.45|2354.56|2341.56|15
1623962830000|2021-06-17 20:47:10|2355.26|2342.26|2355.29|2342.29|2355.3|2342.3|2355.23|2342.23|8
1623962840000|2021-06-17 20:47:20|2355.27|2342.27|2355.74|2342.74|2355.74|2342.74|2355.26|2342.26|11
1623962850000|2021-06-17 20:47:30|2355.72|2342.72|2356.63|2343.63|2356.64|2343.64|2355.72|2342.72|19
1623962860000|2021-06-17 20:47:40|2356.53|2343.53|2355.39|2342.39|2356.53|2343.53|2355.29|2342.29|16
1623962870000|2021-06-17 20:47:50|2355.29|2342.29|2355.7|2342.7|2355.74|2342.74|2355.29|2342.29|20
1623962880000|2021-06-17 20:48:00|2355.69|2342.69|2353.83|2340.83|2355.72|2342.72|2353.83|2340.83|19
1623962890000|2021-06-17 20:48:10|2353.81|2340.81|2354.24|2341.24|2354.24|2341.24|2353.81|2340.81|12
1623962900000|2021-06-17 20:48:20|2354.21|2341.21|2354.18|2341.18|2354.21|2341.21|2354.06|2341.06|10
1623962910000|2021-06-17 20:48:30|2354.19|2341.19|2354.88|2341.88|2354.88|2341.88|2354.19|2341.19|16
1623962920000|2021-06-17 20:48:40|2354.92|2341.92|2354.14|2341.14|2354.94|2341.94|2354.14|2341.14|12
1623962930000|2021-06-17 20:48:50|2353.82|2340.82|2353.66|2340.66|2353.92|2340.92|2353.66|2340.66|7
1623962940000|2021-06-17 20:49:00|2353.67|2340.67|2353.26|2340.26|2353.67|2340.67|2353.14|2340.14|11
1623962950000|2021-06-17 20:49:10|2353.43|2340.43|2353.3|2340.3|2353.43|2340.43|2353.13|2340.13|7
1623962960000|2021-06-17 20:49:20|2353.25|2340.25|2353.87|2340.87|2353.87|2340.87|2353.25|2340.25|13
1623962970000|2021-06-17 20:49:30|2353.99|2340.99|2354.18|2341.18|2354.18|2341.18|2353.99|2340.99|9
1623962980000|2021-06-17 20:49:40|2354.24|2341.24|2354|2341|2354.24|2341.24|2354|2341|7
1623962990000|2021-06-17 20:49:50|2354.02|2341.02|2353.93|2340.93|2354.12|2341.12|2353.93|2340.93|4
1623963000000|2021-06-17 20:50:00|2353.96|2340.96|2352.37|2339.37|2353.96|2340.96|2352.37|2339.37|9
1623963010000|2021-06-17 20:50:10|2352.16|2339.16|2351.77|2338.77|2352.24|2339.24|2351.73|2338.73|17
1623963020000|2021-06-17 20:50:20|2351.7|2338.7|2352.86|2339.86|2352.86|2339.86|2351.58|2338.58|15
1623963030000|2021-06-17 20:50:30|2352.85|2339.85|2353.09|2340.09|2353.11|2340.11|2352.85|2339.85|7
1623963040000|2021-06-17 20:50:40|2352.99|2339.99|2353.77|2340.77|2353.77|2340.77|2352.8|2339.8|23
1623963050000|2021-06-17 20:50:50|2353.74|2340.74|2353.49|2340.49|2353.74|2340.74|2353.49|2340.49|18
1623963060000|2021-06-17 20:51:00|2353.55|2340.55|2353.53|2340.53|2353.55|2340.55|2353.41|2340.41|18
1623963070000|2021-06-17 20:51:10|2353.42|2340.42|2352.79|2339.79|2353.42|2340.42|2352.78|2339.78|14
1623963080000|2021-06-17 20:51:20|2352.73|2339.73|2351.76|2338.76|2352.73|2339.73|2351.76|2338.76|16
1623963090000|2021-06-17 20:51:30|2351.94|2338.94|2352.74|2339.74|2352.79|2339.79|2351.92|2338.92|23
1623963100000|2021-06-17 20:51:40|2352.78|2339.78|2353.25|2340.25|2353.25|2340.25|2352.63|2339.63|22
1623963110000|2021-06-17 20:51:50|2353.34|2340.34|2353.35|2340.35|2353.46|2340.46|2353.15|2340.15|20
1623963120000|2021-06-17 20:52:00|2353.3|2340.3|2351.88|2338.88|2353.3|2340.3|2351.87|2338.87|20
1623963130000|2021-06-17 20:52:10|2351.85|2338.85|2351.39|2338.39|2351.85|2338.85|2351.39|2338.39|10
1623963140000|2021-06-17 20:52:20|2351.38|2338.38|2351.37|2338.37|2351.38|2338.38|2351.31|2338.31|5
1623963150000|2021-06-17 20:52:30|2351.35|2338.35|2351.39|2338.39|2351.43|2338.43|2351.35|2338.35|7
1623963170000|2021-06-17 20:52:50|2351.41|2338.41|2351.43|2338.43|2351.43|2338.43|2351.41|2338.41|5
1623963180000|2021-06-17 20:53:00|2351.42|2338.42|2351.41|2338.41|2351.46|2338.46|2351.41|2338.41|4
1623963190000|2021-06-17 20:53:10|2351.4|2338.4|2350.67|2337.67|2351.46|2338.46|2350.67|2337.67|9
1623963200000|2021-06-17 20:53:20|2350.62|2337.62|2349.43|2336.43|2350.68|2337.68|2349.43|2336.43|23
1623963210000|2021-06-17 20:53:30|2349.59|2336.59|2349.28|2336.28|2349.59|2336.59|2348.73|2335.73|27
1623963220000|2021-06-17 20:53:40|2349.37|2336.37|2348.34|2335.34|2349.37|2336.37|2347.92|2334.92|20
1623963230000|2021-06-17 20:53:50|2347.86|2334.86|2348.71|2335.71|2349.04|2336.04|2346.62|2333.62|24
1623963240000|2021-06-17 20:54:00|2348.12|2335.12|2347.16|2334.16|2348.79|2335.79|2346.96|2333.96|24
1623963250000|2021-06-17 20:54:10|2347.29|2334.29|2347.61|2334.61|2348.06|2335.06|2346.84|2333.84|22
1623963260000|2021-06-17 20:54:20|2347.91|2334.91|2347.56|2334.56|2348.02|2335.02|2347.56|2334.56|23
1623963270000|2021-06-17 20:54:30|2347.9|2334.9|2347.7|2334.7|2348.35|2335.35|2347.31|2334.31|20
1623963280000|2021-06-17 20:54:40|2347.59|2334.59|2347.02|2334.02|2347.64|2334.64|2347.02|2334.02|22
1623963290000|2021-06-17 20:54:50|2346.98|2333.98|2346.92|2333.92|2347.28|2334.28|2346.43|2333.43|22
1623963300000|2021-06-17 20:55:00|2346.77|2333.77|2346.71|2333.71|2347.35|2334.35|2346.58|2333.58|24
1623963310000|2021-06-17 20:55:10|2346.65|2333.65|2347.1|2334.1|2347.34|2334.34|2346.65|2333.65|25
1623963320000|2021-06-17 20:55:20|2346.85|2333.85|2346.93|2333.93|2347.58|2334.58|2346.85|2333.85|25
1623963330000|2021-06-17 20:55:30|2347.03|2334.03|2346.89|2333.89|2347.03|2334.03|2346.62|2333.62|23
1623963340000|2021-06-17 20:55:40|2346.92|2333.92|2347.08|2334.08|2347.22|2334.22|2346.92|2333.92|23
1623963350000|2021-06-17 20:55:50|2347.23|2334.23|2348.04|2335.04|2348.04|2335.04|2347|2334|24
1623963360000|2021-06-17 20:56:00|2347.98|2334.98|2348.21|2335.21|2348.44|2335.44|2347.74|2334.74|25
1623963370000|2021-06-17 20:56:10|2348.19|2335.19|2349.2|2336.2|2349.2|2336.2|2348.09|2335.09|24
1623963380000|2021-06-17 20:56:20|2349.11|2336.11|2348.64|2335.64|2349.11|2336.11|2348.29|2335.29|23
1623963390000|2021-06-17 20:56:30|2349.01|2336.01|2348.84|2335.84|2349.2|2336.2|2348.41|2335.41|17
1623963400000|2021-06-17 20:56:40|2348.83|2335.83|2349.53|2336.53|2349.57|2336.57|2348.83|2335.83|19
1623963410000|2021-06-17 20:56:50|2349.38|2336.38|2349.02|2336.02|2349.57|2336.57|2348.76|2335.76|18
1623963420000|2021-06-17 20:57:00|2349.01|2336.01|2346.99|2333.99|2349.01|2336.01|2346.85|2333.85|21
1623963430000|2021-06-17 20:57:10|2346.97|2333.97|2346.79|2333.79|2347.18|2334.18|2346.76|2333.76|22
1623963440000|2021-06-17 20:57:20|2346.98|2333.98|2346.87|2333.87|2347.01|2334.01|2346.76|2333.76|20
1623963450000|2021-06-17 20:57:30|2346.96|2333.96|2347.05|2334.05|2347.16|2334.16|2346.9|2333.9|20
1623963460000|2021-06-17 20:57:40|2346.63|2333.63|2347.16|2334.16|2347.28|2334.28|2346.63|2333.63|17
1623963470000|2021-06-17 20:57:50|2347.09|2334.09|2347.54|2334.54|2347.54|2334.54|2347.07|2334.07|17
1623963480000|2021-06-17 20:58:00|2347.4|2334.4|2347.59|2334.59|2348.12|2335.12|2347.12|2334.12|22
1623963490000|2021-06-17 20:58:10|2347.55|2334.55|2347.29|2334.29|2347.55|2334.55|2347.17|2334.17|20
1623963500000|2021-06-17 20:58:20|2347.16|2334.16|2348.49|2335.49|2348.7|2335.7|2347.16|2334.16|18
1623963510000|2021-06-17 20:58:30|2348.17|2335.17|2348.06|2335.06|2348.63|2335.63|2348.05|2335.05|16
1623963520000|2021-06-17 20:58:40|2348.49|2335.49|2348.49|2335.49|2348.49|2335.49|2347.94|2334.94|18
1623963530000|2021-06-17 20:58:50|2349.27|2336.27|2349.23|2336.23|2349.56|2336.56|2348.96|2335.96|17
1623963540000|2021-06-17 20:59:00|2349.28|2336.28|2350.68|2337.68|2350.68|2337.68|2349.28|2336.28|23
1623963550000|2021-06-17 20:59:10|2350.71|2337.71|2349.73|2336.73|2350.73|2337.73|2349.57|2336.57|18
1623963560000|2021-06-17 20:59:20|2349.54|2336.54|2349.44|2336.44|2349.76|2336.76|2349.25|2336.25|24
1623963570000|2021-06-17 20:59:30|2349.3|2336.3|2349.41|2336.41|2349.42|2336.42|2349.21|2336.21|23
1623963580000|2021-06-17 20:59:40|2349.45|2336.45|2349.64|2336.64|2349.64|2336.64|2347.23|2334.23|24
1623963590000|2021-06-17 20:59:50|2349.44|2336.44|2349.67|2336.67|2349.96|2336.96|2349.44|2336.44|24
1623963600000|2021-06-17 21:00:00|2350.23|2337.23|2347.18|2334.18|2350.23|2337.23|2347.16|2334.16|28
1623963610000|2021-06-17 21:00:10|2347.17|2334.17|2346.69|2333.69|2347.22|2334.22|2346.59|2333.59|22
1623963620000|2021-06-17 21:00:20|2346.66|2333.66|2346.79|2333.79|2347.08|2334.08|2346.5|2333.5|21
1623963630000|2021-06-17 21:00:30|2346.81|2333.81|2347.13|2334.13|2347.13|2334.13|2346|2333|24
1623963640000|2021-06-17 21:00:40|2347.1|2334.1|2347.05|2334.05|2347.28|2334.28|2346.98|2333.98|21
1623963650000|2021-06-17 21:00:50|2347.02|2334.02|2346.59|2333.59|2347.02|2334.02|2346.21|2333.21|23
1623963660000|2021-06-17 21:01:00|2346.71|2333.71|2346.58|2333.58|2346.97|2333.97|2346.15|2333.15|23
1623963670000|2021-06-17 21:01:10|2346.76|2333.76|2346.48|2333.48|2346.77|2333.77|2346.41|2333.41|18
1623963680000|2021-06-17 21:01:20|2346.47|2333.47|2346.6|2333.6|2346.67|2333.67|2346.04|2333.04|24
1623963690000|2021-06-17 21:01:30|2346.59|2333.59|2346.8|2333.8|2346.81|2333.81|2346.49|2333.49|21
1623963700000|2021-06-17 21:01:40|2346.4|2333.4|2346.71|2333.71|2346.95|2333.95|2346.32|2333.32|24
1623963710000|2021-06-17 21:01:50|2346.66|2333.66|2347.13|2334.13|2347.27|2334.27|2346.61|2333.61|25
1623963720000|2021-06-17 21:02:00|2347.14|2334.14|2347.22|2334.22|2347.22|2334.22|2347|2334|17
1623963730000|2021-06-17 21:02:10|2347.16|2334.16|2347.69|2334.69|2347.77|2334.77|2347.13|2334.13|22
1623963740000|2021-06-17 21:02:20|2347.68|2334.68|2347.01|2334.01|2347.68|2334.68|2346.8|2333.8|16
1623963750000|2021-06-17 21:02:30|2346.95|2333.95|2346.98|2333.98|2347.05|2334.05|2346.68|2333.68|20
1623963760000|2021-06-17 21:02:40|2346.99|2333.99|2347.23|2334.23|2347.81|2334.81|2346.97|2333.97|21
1623963770000|2021-06-17 21:02:50|2347.22|2334.22|2347.34|2334.34|2347.84|2334.84|2347.2|2334.2|17
1623963780000|2021-06-17 21:03:00|2347.42|2334.42|2347.25|2334.25|2347.88|2334.88|2347.21|2334.21|16
1623963790000|2021-06-17 21:03:10|2347.21|2334.21|2347.41|2334.41|2347.41|2334.41|2346.93|2333.93|16
1623963800000|2021-06-17 21:03:20|2347.38|2334.38|2347.38|2334.38|2347.38|2334.38|2347.38|2334.38|1
1623963810000|2021-06-17 21:03:30|2347.63|2334.63|2347.87|2334.87|2347.98|2334.98|2347.63|2334.63|22
1623963820000|2021-06-17 21:03:40|2347.85|2334.85|2347.81|2334.81|2347.87|2334.87|2347.79|2334.79|13
1623963830000|2021-06-17 21:03:50|2347.83|2334.83|2347.81|2334.81|2347.83|2334.83|2347.8|2334.8|5
1623963840000|2021-06-17 21:04:00|2347.82|2334.82|2348|2335|2348|2335|2347.81|2334.81|3
1623963850000|2021-06-17 21:04:10|2348.01|2335.01|2348.03|2335.03|2348.03|2335.03|2348.01|2335.01|3
1623963860000|2021-06-17 21:04:20|2348.02|2335.02|2348.19|2335.19|2348.19|2335.19|2348.02|2335.02|8
1623963870000|2021-06-17 21:04:30|2348.2|2335.2|2348.06|2335.06|2348.21|2335.21|2348.06|2335.06|10
1623963880000|2021-06-17 21:04:40|2348.04|2335.04|2347.9|2334.9|2348.04|2335.04|2347.9|2334.9|15
1623963890000|2021-06-17 21:04:50|2347.92|2334.92|2347.9|2334.9|2347.92|2334.92|2347.9|2334.9|4
1623963900000|2021-06-17 21:05:00|2347.96|2334.96|2345.04|2332.04|2347.96|2334.96|2345.02|2332.02|21
1623963910000|2021-06-17 21:05:10|2345.06|2332.06|2345.06|2332.06|2345.16|2332.16|2344.69|2331.69|16
1623963920000|2021-06-17 21:05:20|2344.94|2331.94|2344.83|2331.83|2345.02|2332.02|2344.83|2331.83|8
1623963930000|2021-06-17 21:05:30|2344.84|2331.84|2344.51|2331.51|2344.85|2331.85|2344.51|2331.51|14
1623963940000|2021-06-17 21:05:40|2344.42|2331.42|2344.28|2331.28|2344.42|2331.42|2344.16|2331.16|6
1623963950000|2021-06-17 21:05:50|2344.23|2331.23|2343.91|2330.91|2344.23|2331.23|2343.89|2330.89|10
1623963960000|2021-06-17 21:06:00|2343.47|2330.47|2343.37|2330.37|2343.55|2330.55|2343.28|2330.28|14
1623963970000|2021-06-17 21:06:10|2343.41|2330.41|2343.42|2330.42|2343.5|2330.5|2343.41|2330.41|5
1623963980000|2021-06-17 21:06:20|2343.44|2330.44|2343.39|2330.39|2343.44|2330.44|2343.39|2330.39|6
1623963990000|2021-06-17 21:06:30|2343.38|2330.38|2343.37|2330.37|2343.4|2330.4|2343.36|2330.36|6
1623964000000|2021-06-17 21:06:40|2343.38|2330.38|2343.53|2330.53|2343.78|2330.78|2343.38|2330.38|6
1623964010000|2021-06-17 21:06:50|2343.57|2330.57|2343.59|2330.59|2343.61|2330.61|2343.57|2330.57|4
1623964020000|2021-06-17 21:07:00|2343.57|2330.57|2343.13|2330.13|2343.57|2330.57|2342.88|2329.88|12
1623964030000|2021-06-17 21:07:10|2343.19|2330.19|2343.15|2330.15|2343.24|2330.24|2343.14|2330.14|14
1623964040000|2021-06-17 21:07:20|2343.14|2330.14|2343|2330|2343.14|2330.14|2342.94|2329.94|11
1623964050000|2021-06-17 21:07:30|2342.99|2329.99|2341.96|2328.96|2343.01|2330.01|2341.96|2328.96|12
1623964060000|2021-06-17 21:07:40|2341.97|2328.97|2343.23|2330.23|2343.31|2330.31|2341.87|2328.87|24
1623964070000|2021-06-17 21:07:50|2343.32|2330.32|2343.52|2330.52|2344.07|2331.07|2343.32|2330.32|18
1623964080000|2021-06-17 21:08:00|2343.45|2330.45|2343.59|2330.59|2343.59|2330.59|2343.4|2330.4|10
1623964090000|2021-06-17 21:08:10|2343.61|2330.61|2344.25|2331.25|2344.27|2331.27|2343.61|2330.61|12
1623964100000|2021-06-17 21:08:20|2344.27|2331.27|2345.1|2332.1|2345.15|2332.15|2344.27|2331.27|11
1623964110000|2021-06-17 21:08:30|2345.11|2332.11|2345.74|2332.74|2345.74|2332.74|2345.11|2332.11|10
1623964120000|2021-06-17 21:08:40|2345.89|2332.89|2344.8|2331.8|2346.12|2333.12|2344.5|2331.5|19
1623964130000|2021-06-17 21:08:50|2344.82|2331.82|2344.98|2331.98|2345.15|2332.15|2344.82|2331.82|12
1623964140000|2021-06-17 21:09:00|2345|2332|2345.16|2332.16|2345.16|2332.16|2344.9|2331.9|4
1623964150000|2021-06-17 21:09:10|2345.18|2332.18|2346.28|2333.28|2346.32|2333.32|2345.18|2332.18|16
1623964160000|2021-06-17 21:09:20|2346.26|2333.26|2345.62|2332.62|2346.28|2333.28|2345.62|2332.62|12
1623964170000|2021-06-17 21:09:30|2345.65|2332.65|2345.6|2332.6|2345.67|2332.67|2345.55|2332.55|9
1623964190000|2021-06-17 21:09:50|2345.68|2332.68|2345.28|2332.28|2345.7|2332.7|2345.28|2332.28|10
1623964200000|2021-06-17 21:10:00|2345.05|2332.05|2344.25|2331.25|2345.05|2332.05|2344.25|2331.25|16
1623964210000|2021-06-17 21:10:10|2344.22|2331.22|2343.94|2330.94|2344.35|2331.35|2343.88|2330.88|11
1623964220000|2021-06-17 21:10:20|2343.92|2330.92|2343.95|2330.95|2343.98|2330.98|2343.87|2330.87|16
1623964230000|2021-06-17 21:10:30|2343.86|2330.86|2343.6|2330.6|2343.86|2330.86|2343.59|2330.59|10
1623964240000|2021-06-17 21:10:40|2343.59|2330.59|2342.75|2329.75|2343.59|2330.59|2342.75|2329.75|12
1623964250000|2021-06-17 21:10:50|2342.62|2329.62|2342.07|2329.07|2342.68|2329.68|2341.91|2328.91|17
1623964260000|2021-06-17 21:11:00|2342.06|2329.06|2342.03|2329.03|2342.08|2329.08|2341.99|2328.99|7
1623964270000|2021-06-17 21:11:10|2342.36|2329.36|2343.7|2330.7|2343.79|2330.79|2342.31|2329.31|16
1623964280000|2021-06-17 21:11:20|2343.79|2330.79|2342.07|2329.07|2343.99|2330.99|2342.07|2329.07|23
1623964290000|2021-06-17 21:11:30|2341.9|2328.9|2341.83|2328.83|2341.94|2328.94|2341.83|2328.83|6
1623964300000|2021-06-17 21:11:40|2341.45|2328.45|2341.31|2328.31|2341.45|2328.45|2340.77|2327.77|22
1623964310000|2021-06-17 21:11:50|2341.28|2328.28|2340.63|2327.63|2341.46|2328.46|2340.6|2327.6|24
1623964320000|2021-06-17 21:12:00|2340.61|2327.61|2341.21|2328.21|2341.36|2328.36|2340.58|2327.58|16
1623964330000|2021-06-17 21:12:10|2341.23|2328.23|2340.59|2327.59|2341.26|2328.26|2340.56|2327.56|18
1623964340000|2021-06-17 21:12:20|2340.53|2327.53|2340.77|2327.77|2340.88|2327.88|2340.44|2327.44|20
1623964350000|2021-06-17 21:12:30|2340.81|2327.81|2340.68|2327.68|2340.96|2327.96|2340.48|2327.48|12
1623964360000|2021-06-17 21:12:40|2340.96|2327.96|2340.41|2327.41|2340.96|2327.96|2340.38|2327.38|21
1623964370000|2021-06-17 21:12:50|2340.12|2327.12|2340.95|2327.95|2340.95|2327.95|2340.12|2327.12|23
1623964380000|2021-06-17 21:13:00|2340.9|2327.9|2341.06|2328.06|2341.06|2328.06|2340.88|2327.88|10
1623964390000|2021-06-17 21:13:10|2341.14|2328.14|2341.08|2328.08|2341.27|2328.27|2341.03|2328.03|19
1623964400000|2021-06-17 21:13:20|2341.1|2328.1|2341.16|2328.16|2341.16|2328.16|2340.94|2327.94|21
1623964410000|2021-06-17 21:13:30|2341.27|2328.27|2341.31|2328.31|2341.34|2328.34|2341.06|2328.06|19
1623964420000|2021-06-17 21:13:40|2341.33|2328.33|2341.13|2328.13|2341.33|2328.33|2341.13|2328.13|12
1623964430000|2021-06-17 21:13:50|2341.27|2328.27|2341.27|2328.27|2341.34|2328.34|2341.19|2328.19|9
1623964440000|2021-06-17 21:14:00|2341.22|2328.22|2341.65|2328.65|2341.97|2328.97|2341.14|2328.14|25
1623964450000|2021-06-17 21:14:10|2342.01|2329.01|2342.07|2329.07|2342.3|2329.3|2341.87|2328.87|21
1623964460000|2021-06-17 21:14:20|2341.99|2328.99|2341.5|2328.5|2342.3|2329.3|2341.5|2328.5|21
1623964470000|2021-06-17 21:14:30|2341.46|2328.46|2341.74|2328.74|2341.81|2328.81|2341.36|2328.36|23
1623964480000|2021-06-17 21:14:40|2341.5|2328.5|2341.62|2328.62|2341.73|2328.73|2341.49|2328.49|22
1623964490000|2021-06-17 21:14:50|2341.58|2328.58|2341.46|2328.46|2341.68|2328.68|2341.46|2328.46|25
1623964500000|2021-06-17 21:15:00|2341.52|2328.52|2341.36|2328.36|2341.66|2328.66|2341.36|2328.36|18
1623964510000|2021-06-17 21:15:10|2341.39|2328.39|2341.35|2328.35|2341.49|2328.49|2341.34|2328.34|18
1623964520000|2021-06-17 21:15:20|2341.34|2328.34|2340.68|2327.68|2341.34|2328.34|2340.63|2327.63|25
1623964530000|2021-06-17 21:15:30|2340.63|2327.63|2340.41|2327.41|2340.7|2327.7|2340.37|2327.37|19
1623964540000|2021-06-17 21:15:40|2340.38|2327.38|2341.13|2328.13|2341.13|2328.13|2340.14|2327.14|24
1623964550000|2021-06-17 21:15:50|2341.11|2328.11|2341.85|2328.85|2341.85|2328.85|2341.11|2328.11|22
1623964560000|2021-06-17 21:16:00|2341.89|2328.89|2341.34|2328.34|2341.9|2328.9|2341.34|2328.34|17
1623964570000|2021-06-17 21:16:10|2341.88|2328.88|2341.23|2328.23|2341.88|2328.88|2341.23|2328.23|8
1623964580000|2021-06-17 21:16:20|2341.16|2328.16|2340.57|2327.57|2341.16|2328.16|2340.29|2327.29|21
1623964590000|2021-06-17 21:16:30|2340.52|2327.52|2340.45|2327.45|2340.55|2327.55|2340.26|2327.26|17
1623964600000|2021-06-17 21:16:40|2340.49|2327.49|2340.44|2327.44|2340.49|2327.49|2340.31|2327.31|9
1623964610000|2021-06-17 21:16:50|2340.43|2327.43|2339.75|2326.75|2340.44|2327.44|2339.71|2326.71|20
1623964620000|2021-06-17 21:17:00|2339.8|2326.8|2340.18|2327.18|2340.26|2327.26|2339.8|2326.8|16
1623964630000|2021-06-17 21:17:10|2340.17|2327.17|2340.16|2327.16|2340.27|2327.27|2340.16|2327.16|8
1623964640000|2021-06-17 21:17:20|2340.14|2327.14|2340.1|2327.1|2340.21|2327.21|2340.02|2327.02|12
1623964650000|2021-06-17 21:17:30|2340.2|2327.2|2340.2|2327.2|2340.32|2327.32|2340.09|2327.09|17
1623964660000|2021-06-17 21:17:40|2340.16|2327.16|2339.92|2326.92|2340.18|2327.18|2339.84|2326.84|16
1623964670000|2021-06-17 21:17:50|2339.84|2326.84|2340.49|2327.49|2340.49|2327.49|2339.84|2326.84|16
1623964680000|2021-06-17 21:18:00|2340.44|2327.44|2339.78|2326.78|2340.71|2327.71|2339.78|2326.78|21
1623964690000|2021-06-17 21:18:10|2339.77|2326.77|2340.29|2327.29|2340.38|2327.38|2339.69|2326.69|20
1623964700000|2021-06-17 21:18:20|2340.44|2327.44|2340.36|2327.36|2340.79|2327.79|2340.29|2327.29|16
1623964710000|2021-06-17 21:18:30|2340.38|2327.38|2340.17|2327.17|2340.38|2327.38|2340.17|2327.17|10
1623964720000|2021-06-17 21:18:40|2340.2|2327.2|2340.52|2327.52|2340.52|2327.52|2340.17|2327.17|14
1623964730000|2021-06-17 21:18:50|2340.5|2327.5|2340.42|2327.42|2340.5|2327.5|2340.35|2327.35|12
1623964740000|2021-06-17 21:19:00|2340.5|2327.5|2340.48|2327.48|2340.5|2327.5|2340.42|2327.42|5
1623964750000|2021-06-17 21:19:10|2340.49|2327.49|2340.42|2327.42|2340.49|2327.49|2340.42|2327.42|5
1623964760000|2021-06-17 21:19:20|2340.36|2327.36|2340.46|2327.46|2340.46|2327.46|2340.34|2327.34|5
1623964770000|2021-06-17 21:19:30|2340.45|2327.45|2339.97|2326.97|2340.45|2327.45|2339.92|2326.92|13
1623964780000|2021-06-17 21:19:40|2339.91|2326.91|2339.78|2326.78|2339.94|2326.94|2339.73|2326.73|13
1623964790000|2021-06-17 21:19:50|2339.86|2326.86|2340|2327|2340.33|2327.33|2339.86|2326.86|20
1623964800000|2021-06-17 21:20:00|2340.02|2327.02|2339.87|2326.87|2340.34|2327.34|2339.81|2326.81|24
1623964810000|2021-06-17 21:20:10|2339.79|2326.79|2340.02|2327.02|2340.15|2327.15|2339.67|2326.67|22
1623964820000|2021-06-17 21:20:20|2340.08|2327.08|2340.28|2327.28|2340.34|2327.34|2339.76|2326.76|22
1623964830000|2021-06-17 21:20:30|2340.31|2327.31|2340.57|2327.57|2340.57|2327.57|2340.03|2327.03|22
1623964840000|2021-06-17 21:20:40|2340.6|2327.6|2341.26|2328.26|2341.41|2328.41|2340.53|2327.53|17
1623964850000|2021-06-17 21:20:50|2341.21|2328.21|2340.75|2327.75|2341.22|2328.22|2340.59|2327.59|23
1623964860000|2021-06-17 21:21:00|2340.77|2327.77|2340.5|2327.5|2340.9|2327.9|2340.13|2327.13|21
1623964870000|2021-06-17 21:21:10|2340.51|2327.51|2340.93|2327.93|2341.1|2328.1|2340.46|2327.46|16
1623964880000|2021-06-17 21:21:20|2341.06|2328.06|2340.97|2327.97|2341.1|2328.1|2340.83|2327.83|9
1623964890000|2021-06-17 21:21:30|2340.99|2327.99|2341.06|2328.06|2341.1|2328.1|2340.76|2327.76|23
1623964900000|2021-06-17 21:21:40|2340.95|2327.95|2341.15|2328.15|2341.37|2328.37|2340.95|2327.95|19
1623964910000|2021-06-17 21:21:50|2341.16|2328.16|2341.91|2328.91|2341.94|2328.94|2341.16|2328.16|23
1623964920000|2021-06-17 21:22:00|2342.13|2329.13|2342.36|2329.36|2342.36|2329.36|2342.09|2329.09|22
1623964930000|2021-06-17 21:22:10|2342.45|2329.45|2343.64|2330.64|2344.05|2331.05|2342.45|2329.45|26
1623964940000|2021-06-17 21:22:20|2344.28|2331.28|2344.69|2331.69|2344.81|2331.81|2343.94|2330.94|17
1623964950000|2021-06-17 21:22:30|2344.68|2331.68|2345.22|2332.22|2345.3|2332.3|2344.68|2331.68|16
1623964960000|2021-06-17 21:22:40|2345.3|2332.3|2343.77|2330.77|2345.3|2332.3|2343.71|2330.71|20
1623964970000|2021-06-17 21:22:50|2344.1|2331.1|2344.87|2331.87|2344.92|2331.92|2344.1|2331.1|22
1623964980000|2021-06-17 21:23:00|2345.08|2332.08|2345.12|2332.12|2345.21|2332.21|2345.08|2332.08|12
1623964990000|2021-06-17 21:23:10|2345.14|2332.14|2345.54|2332.54|2345.54|2332.54|2345.12|2332.12|20
1623965000000|2021-06-17 21:23:20|2345.49|2332.49|2345.94|2332.94|2345.94|2332.94|2345.49|2332.49|16
1623965010000|2021-06-17 21:23:30|2345.83|2332.83|2344.87|2331.87|2346.01|2333.01|2344.87|2331.87|17
1623965020000|2021-06-17 21:23:40|2344.86|2331.86|2344.98|2331.98|2345.21|2332.21|2344.83|2331.83|20
1623965030000|2021-06-17 21:23:50|2345.03|2332.03|2345.12|2332.12|2345.27|2332.27|2345|2332|23
1623965040000|2021-06-17 21:24:00|2345.06|2332.06|2345.93|2332.93|2345.94|2332.94|2345.06|2332.06|26
1623965050000|2021-06-17 21:24:10|2345.86|2332.86|2345.73|2332.73|2345.86|2332.86|2345.65|2332.65|24
1623965060000|2021-06-17 21:24:20|2345.68|2332.68|2345.68|2332.68|2345.79|2332.79|2345.68|2332.68|8
1623965070000|2021-06-17 21:24:30|2345.69|2332.69|2345.86|2332.86|2345.92|2332.92|2345.69|2332.69|14
1623965080000|2021-06-17 21:24:40|2345.83|2332.83|2345.83|2332.83|2345.83|2332.83|2345.83|2332.83|1
1623965090000|2021-06-17 21:24:50|2345.81|2332.81|2345.9|2332.9|2345.9|2332.9|2345.81|2332.81|6
1623965100000|2021-06-17 21:25:00|2345.88|2332.88|2345.87|2332.87|2345.95|2332.95|2345.55|2332.55|13
1623965110000|2021-06-17 21:25:10|2345.9|2332.9|2345.84|2332.84|2345.9|2332.9|2345.74|2332.74|6
1623965120000|2021-06-17 21:25:20|2345.85|2332.85|2347.08|2334.08|2347.11|2334.11|2345.62|2332.62|16
1623965130000|2021-06-17 21:25:30|2347.14|2334.14|2347.7|2334.7|2347.7|2334.7|2347.09|2334.09|22
1623965140000|2021-06-17 21:25:40|2347.69|2334.69|2347.8|2334.8|2347.8|2334.8|2347.65|2334.65|25
1623965150000|2021-06-17 21:25:50|2347.79|2334.79|2348.12|2335.12|2348.18|2335.18|2347.78|2334.78|21
1623965160000|2021-06-17 21:26:00|2348.13|2335.13|2348.34|2335.34|2348.35|2335.35|2348.08|2335.08|19
1623965170000|2021-06-17 21:26:10|2348.33|2335.33|2348.54|2335.54|2348.6|2335.6|2348.32|2335.32|13
1623965180000|2021-06-17 21:26:20|2348.57|2335.57|2348.68|2335.68|2348.73|2335.73|2348.57|2335.57|10
1623965190000|2021-06-17 21:26:30|2348.7|2335.7|2348.74|2335.74|2348.74|2335.74|2348.64|2335.64|10
1623965200000|2021-06-17 21:26:40|2348.82|2335.82|2348.74|2335.74|2348.82|2335.82|2348.71|2335.71|3
1623965210000|2021-06-17 21:26:50|2348.76|2335.76|2348.7|2335.7|2348.76|2335.76|2348.7|2335.7|5
1623965220000|2021-06-17 21:27:00|2348.73|2335.73|2348.7|2335.7|2348.73|2335.73|2348.7|2335.7|2
1623965230000|2021-06-17 21:27:10|2348.73|2335.73|2348.9|2335.9|2348.9|2335.9|2348.72|2335.72|3
1623965240000|2021-06-17 21:27:20|2348.84|2335.84|2349.21|2336.21|2349.94|2336.94|2348.84|2335.84|23
1623965250000|2021-06-17 21:27:30|2349.09|2336.09|2349.1|2336.1|2349.21|2336.21|2349.02|2336.02|5
1623965260000|2021-06-17 21:27:40|2349.17|2336.17|2349.1|2336.1|2349.17|2336.17|2349.1|2336.1|3
1623965270000|2021-06-17 21:27:50|2348.88|2335.88|2349.23|2336.23|2349.25|2336.25|2348.88|2335.88|6
1623965280000|2021-06-17 21:28:00|2349.39|2336.39|2349.38|2336.38|2349.39|2336.39|2349.38|2336.38|2
1623965290000|2021-06-17 21:28:10|2349.37|2336.37|2349.25|2336.25|2349.37|2336.37|2349.25|2336.25|4
1623965300000|2021-06-17 21:28:20|2349.13|2336.13|2349.1|2336.1|2349.18|2336.18|2349.1|2336.1|6
1623965310000|2021-06-17 21:28:30|2349.13|2336.13|2348.96|2335.96|2349.13|2336.13|2348.9|2335.9|7
1623965320000|2021-06-17 21:28:40|2348.99|2335.99|2349.22|2336.22|2349.39|2336.39|2348.98|2335.98|12
1623965330000|2021-06-17 21:28:50|2349.21|2336.21|2349.29|2336.29|2349.29|2336.29|2349.21|2336.21|9
1623965340000|2021-06-17 21:29:00|2349.44|2336.44|2349.29|2336.29|2349.44|2336.44|2349.21|2336.21|10
1623965350000|2021-06-17 21:29:10|2349.31|2336.31|2349.58|2336.58|2349.58|2336.58|2349.28|2336.28|18
1623965360000|2021-06-17 21:29:20|2349.59|2336.59|2349.13|2336.13|2349.59|2336.59|2348.56|2335.56|8
1623965370000|2021-06-17 21:29:30|2349.14|2336.14|2349.08|2336.08|2349.15|2336.15|2348.84|2335.84|8
1623965380000|2021-06-17 21:29:40|2349.03|2336.03|2348.85|2335.85|2349.03|2336.03|2348.78|2335.78|3
1623965390000|2021-06-17 21:29:50|2348.62|2335.62|2348.24|2335.24|2348.69|2335.69|2348.24|2335.24|17
1623965400000|2021-06-17 21:30:00|2348.12|2335.12|2348.09|2335.09|2348.25|2335.25|2348.02|2335.02|7
1623965410000|2021-06-17 21:30:10|2347.95|2334.95|2347.94|2334.94|2348.09|2335.09|2347.86|2334.86|14
1623965420000|2021-06-17 21:30:20|2347.96|2334.96|2347.79|2334.79|2348.15|2335.15|2347.69|2334.69|9
1623965430000|2021-06-17 21:30:30|2347.66|2334.66|2347.72|2334.72|2347.94|2334.94|2347.53|2334.53|17
1623965440000|2021-06-17 21:30:40|2347.55|2334.55|2347.22|2334.22|2347.65|2334.65|2347.07|2334.07|24
1623965450000|2021-06-17 21:30:50|2347.23|2334.23|2346.97|2333.97|2347.23|2334.23|2346.97|2333.97|15
1623965460000|2021-06-17 21:31:00|2346.96|2333.96|2346.22|2333.22|2346.96|2333.96|2345.95|2332.95|26
1623965470000|2021-06-17 21:31:10|2346.21|2333.21|2345.42|2332.42|2346.24|2333.24|2345.41|2332.41|16
1623965480000|2021-06-17 21:31:20|2345.41|2332.41|2344.61|2331.61|2345.41|2332.41|2344.39|2331.39|23
1623965490000|2021-06-17 21:31:30|2344.53|2331.53|2344.11|2331.11|2344.82|2331.82|2343.9|2330.9|18
1623965500000|2021-06-17 21:31:40|2344.43|2331.43|2344.26|2331.26|2344.71|2331.71|2344.26|2331.26|15
1623965510000|2021-06-17 21:31:50|2344.25|2331.25|2344.55|2331.55|2344.55|2331.55|2344.24|2331.24|13
1623965520000|2021-06-17 21:32:00|2344.54|2331.54|2344.4|2331.4|2344.54|2331.54|2344.17|2331.17|22
1623965530000|2021-06-17 21:32:10|2344.39|2331.39|2344.18|2331.18|2344.48|2331.48|2343.97|2330.97|13
1623965540000|2021-06-17 21:32:20|2344.38|2331.38|2344.66|2331.66|2344.66|2331.66|2344.18|2331.18|9
1623965550000|2021-06-17 21:32:30|2344.38|2331.38|2344.56|2331.56|2344.6|2331.6|2344.38|2331.38|11
1623965560000|2021-06-17 21:32:40|2344.49|2331.49|2344.23|2331.23|2344.49|2331.49|2344.23|2331.23|7
1623965570000|2021-06-17 21:32:50|2344.29|2331.29|2344.22|2331.22|2344.54|2331.54|2344.22|2331.22|19
1623965580000|2021-06-17 21:33:00|2344.27|2331.27|2344.54|2331.54|2344.63|2331.63|2344.2|2331.2|11
1623965590000|2021-06-17 21:33:10|2344.53|2331.53|2344.26|2331.26|2344.53|2331.53|2344.21|2331.21|12
1623965600000|2021-06-17 21:33:20|2344.3|2331.3|2344.38|2331.38|2344.38|2331.38|2344.2|2331.2|21
1623965610000|2021-06-17 21:33:30|2344.26|2331.26|2344.28|2331.28|2344.38|2331.38|2344.24|2331.24|15
1623965620000|2021-06-17 21:33:40|2344.3|2331.3|2344.36|2331.36|2344.36|2331.36|2344.23|2331.23|20
1623965630000|2021-06-17 21:33:50|2344.38|2331.38|2344.38|2331.38|2344.38|2331.38|2344.32|2331.32|3
1623965640000|2021-06-17 21:34:00|2344.26|2331.26|2344.34|2331.34|2344.36|2331.36|2344.25|2331.25|8
1623965650000|2021-06-17 21:34:10|2344.32|2331.32|2344.39|2331.39|2344.39|2331.39|2344.32|2331.32|4
1623965660000|2021-06-17 21:34:20|2344.36|2331.36|2344.38|2331.38|2344.42|2331.42|2344.27|2331.27|15
1623965670000|2021-06-17 21:34:30|2344.39|2331.39|2344.38|2331.38|2344.4|2331.4|2344.36|2331.36|14
1623965680000|2021-06-17 21:34:40|2344.4|2331.4|2344.4|2331.4|2344.41|2331.41|2344.4|2331.4|3
1623965690000|2021-06-17 21:34:50|2344.41|2331.41|2344.23|2331.23|2344.41|2331.41|2344.17|2331.17|14
1623965700000|2021-06-17 21:35:00|2344.28|2331.28|2343.51|2330.51|2344.34|2331.34|2343.44|2330.44|13
1623965710000|2021-06-17 21:35:10|2343.45|2330.45|2343.12|2330.12|2343.46|2330.46|2343.12|2330.12|10
1623965720000|2021-06-17 21:35:20|2343.19|2330.19|2342.71|2329.71|2343.2|2330.2|2342.43|2329.43|19
1623965730000|2021-06-17 21:35:30|2342.61|2329.61|2343.18|2330.18|2343.22|2330.22|2342.61|2329.61|23
1623965740000|2021-06-17 21:35:40|2343.19|2330.19|2343.03|2330.03|2343.19|2330.19|2342.99|2329.99|23
1623965750000|2021-06-17 21:35:50|2343.08|2330.08|2343.3|2330.3|2343.31|2330.31|2342.68|2329.68|15
1623965760000|2021-06-17 21:36:00|2343.22|2330.22|2343.26|2330.26|2343.3|2330.3|2343|2330|17
1623965770000|2021-06-17 21:36:10|2343.27|2330.27|2343.47|2330.47|2343.54|2330.54|2343.26|2330.26|22
1623965780000|2021-06-17 21:36:20|2343.42|2330.42|2343.73|2330.73|2343.79|2330.79|2343.42|2330.42|20
1623965790000|2021-06-17 21:36:30|2343.76|2330.76|2343.74|2330.74|2343.82|2330.82|2343.69|2330.69|13
1623965800000|2021-06-17 21:36:40|2343.77|2330.77|2343.82|2330.82|2343.82|2330.82|2343.77|2330.77|3
1623965810000|2021-06-17 21:36:50|2343.8|2330.8|2343.39|2330.39|2343.82|2330.82|2343.39|2330.39|6
1623965820000|2021-06-17 21:37:00|2343.4|2330.4|2344.13|2331.13|2344.13|2331.13|2343.4|2330.4|12
1623965830000|2021-06-17 21:37:10|2344.08|2331.08|2344.2|2331.2|2344.21|2331.21|2344.03|2331.03|7
1623965840000|2021-06-17 21:37:20|2344.17|2331.17|2344.17|2331.17|2344.23|2331.23|2344.12|2331.12|5
1623965850000|2021-06-17 21:37:30|2344.22|2331.22|2345.03|2332.03|2345.07|2332.07|2344.14|2331.14|25
1623965860000|2021-06-17 21:37:40|2345.04|2332.04|2344.92|2331.92|2345.04|2332.04|2344.89|2331.89|11
1623965870000|2021-06-17 21:37:50|2344.93|2331.93|2344.83|2331.83|2344.93|2331.93|2344.78|2331.78|10
1623965880000|2021-06-17 21:38:00|2344.78|2331.78|2344.3|2331.3|2344.82|2331.82|2344.3|2331.3|23
1623965890000|2021-06-17 21:38:10|2344.35|2331.35|2344.31|2331.31|2344.36|2331.36|2344.23|2331.23|21
1623965900000|2021-06-17 21:38:20|2344.25|2331.25|2344.23|2331.23|2344.3|2331.3|2344.22|2331.22|22
1623965910000|2021-06-17 21:38:30|2344.28|2331.28|2344.48|2331.48|2344.53|2331.53|2344.23|2331.23|14
1623965920000|2021-06-17 21:38:40|2344.34|2331.34|2344.22|2331.22|2344.63|2331.63|2344.22|2331.22|20
1623965930000|2021-06-17 21:38:50|2344.21|2331.21|2344.56|2331.56|2344.57|2331.57|2344.2|2331.2|5
1623965940000|2021-06-17 21:39:00|2344.55|2331.55|2344.19|2331.19|2344.55|2331.55|2344.19|2331.19|4
1623965950000|2021-06-17 21:39:10|2344.44|2331.44|2344.42|2331.42|2344.44|2331.44|2344.42|2331.42|2
1623965960000|2021-06-17 21:39:20|2344.4|2331.4|2344.33|2331.33|2344.4|2331.4|2344.33|2331.33|4
1623965970000|2021-06-17 21:39:30|2344.32|2331.32|2344.2|2331.2|2344.32|2331.32|2344.15|2331.15|18
1623965980000|2021-06-17 21:39:40|2344.17|2331.17|2344.35|2331.35|2344.38|2331.38|2344.17|2331.17|17
1623965990000|2021-06-17 21:39:50|2344.34|2331.34|2344.11|2331.11|2344.37|2331.37|2344.05|2331.05|13
1623966000000|2021-06-17 21:40:00|2344.13|2331.13|2344.28|2331.28|2344.41|2331.41|2344.13|2331.13|17
1623966010000|2021-06-17 21:40:10|2344.36|2331.36|2344.23|2331.23|2344.39|2331.39|2344.19|2331.19|22
1623966020000|2021-06-17 21:40:20|2344.2|2331.2|2344.19|2331.19|2344.22|2331.22|2344.17|2331.17|15
1623966030000|2021-06-17 21:40:30|2344.1|2331.1|2344.1|2331.1|2344.16|2331.16|2344.1|2331.1|5
1623966040000|2021-06-17 21:40:40|2344.14|2331.14|2344.11|2331.11|2344.14|2331.14|2344.1|2331.1|6
1623966050000|2021-06-17 21:40:50|2344.07|2331.07|2344.05|2331.05|2344.16|2331.16|2344.05|2331.05|9
1623966060000|2021-06-17 21:41:00|2344.06|2331.06|2344.09|2331.09|2344.09|2331.09|2344.06|2331.06|4
1623966070000|2021-06-17 21:41:10|2344.51|2331.51|2344.74|2331.74|2344.74|2331.74|2344.43|2331.43|4
1623966080000|2021-06-17 21:41:20|2344.75|2331.75|2345.16|2332.16|2345.16|2332.16|2344.75|2331.75|9
1623966090000|2021-06-17 21:41:30|2345.19|2332.19|2345.61|2332.61|2345.88|2332.88|2345.17|2332.17|16
1623966100000|2021-06-17 21:41:40|2345.69|2332.69|2345.75|2332.75|2345.75|2332.75|2345.51|2332.51|12
1623966110000|2021-06-17 21:41:50|2345.74|2332.74|2345.82|2332.82|2345.87|2332.87|2345.59|2332.59|9
1623966120000|2021-06-17 21:42:00|2345.96|2332.96|2346.33|2333.33|2346.33|2333.33|2345.92|2332.92|16
1623966130000|2021-06-17 21:42:10|2346.39|2333.39|2346.27|2333.27|2346.39|2333.39|2346.27|2333.27|9
1623966140000|2021-06-17 21:42:20|2346.34|2333.34|2346.84|2333.84|2346.84|2333.84|2346.34|2333.34|6
1623966150000|2021-06-17 21:42:30|2346.85|2333.85|2346.99|2333.99|2347.17|2334.17|2346.83|2333.83|10
1623966160000|2021-06-17 21:42:40|2347|2334|2347.09|2334.09|2347.09|2334.09|2346.93|2333.93|8
1623966170000|2021-06-17 21:42:50|2347.27|2334.27|2347.28|2334.28|2347.34|2334.34|2347.23|2334.23|5
1623966180000|2021-06-17 21:43:00|2347.22|2334.22|2347.76|2334.76|2347.8|2334.8|2347.22|2334.22|16
1623966190000|2021-06-17 21:43:10|2347.8|2334.8|2348.06|2335.06|2348.06|2335.06|2347.79|2334.79|16
1623966200000|2021-06-17 21:43:20|2348.09|2335.09|2348.17|2335.17|2348.28|2335.28|2348.09|2335.09|24
1623966210000|2021-06-17 21:43:30|2348.19|2335.19|2348.17|2335.17|2348.19|2335.19|2348.17|2335.17|2
1623966220000|2021-06-17 21:43:40|2348.19|2335.19|2348.46|2335.46|2348.52|2335.52|2348.19|2335.19|16
1623966230000|2021-06-17 21:43:50|2348.49|2335.49|2348.85|2335.85|2348.88|2335.88|2348.49|2335.49|13
1623966240000|2021-06-17 21:44:00|2348.88|2335.88|2349.25|2336.25|2349.32|2336.32|2348.87|2335.87|16
1623966250000|2021-06-17 21:44:10|2349.26|2336.26|2349.14|2336.14|2349.4|2336.4|2349.13|2336.13|9
1623966260000|2021-06-17 21:44:20|2349.17|2336.17|2349.2|2336.2|2349.31|2336.31|2349.17|2336.17|8
1623966270000|2021-06-17 21:44:30|2349.17|2336.17|2349.37|2336.37|2349.37|2336.37|2348.98|2335.98|18
1623966280000|2021-06-17 21:44:40|2349.44|2336.44|2349.7|2336.7|2349.7|2336.7|2349.41|2336.41|16
1623966290000|2021-06-17 21:44:50|2349.72|2336.72|2351.47|2338.47|2351.47|2338.47|2349.72|2336.72|18
1623966300000|2021-06-17 21:45:00|2351.49|2338.49|2352|2339|2352|2339|2351.49|2338.49|21
1623966310000|2021-06-17 21:45:10|2352.04|2339.04|2351.98|2338.98|2352.08|2339.08|2351.78|2338.78|22
1623966320000|2021-06-17 21:45:20|2351.97|2338.97|2351.88|2338.88|2351.97|2338.97|2351.88|2338.88|4
1623966330000|2021-06-17 21:45:30|2351.89|2338.89|2352.21|2339.21|2352.21|2339.21|2351.89|2338.89|23
1623966340000|2021-06-17 21:45:40|2352.2|2339.2|2352.3|2339.3|2352.3|2339.3|2352.2|2339.2|13
1623966350000|2021-06-17 21:45:50|2352.24|2339.24|2352.2|2339.2|2352.24|2339.24|2352.2|2339.2|2
1623966360000|2021-06-17 21:46:00|2352.18|2339.18|2352.37|2339.37|2352.37|2339.37|2352.17|2339.17|12
1623966370000|2021-06-17 21:46:10|2352.28|2339.28|2352.05|2339.05|2352.28|2339.28|2352|2339|9
1623966380000|2021-06-17 21:46:20|2352.04|2339.04|2352|2339|2352.04|2339.04|2351.94|2338.94|9
1623966390000|2021-06-17 21:46:30|2352.03|2339.03|2351.96|2338.96|2352.03|2339.03|2351.96|2338.96|8
1623966400000|2021-06-17 21:46:40|2351.99|2338.99|2351.94|2338.94|2352.05|2339.05|2351.92|2338.92|18
1623966410000|2021-06-17 21:46:50|2351.98|2338.98|2351.92|2338.92|2351.99|2338.99|2351.92|2338.92|11
1623966420000|2021-06-17 21:47:00|2351.98|2338.98|2352|2339|2352|2339|2351.92|2338.92|8
1623966430000|2021-06-17 21:47:10|2351.96|2338.96|2351.96|2338.96|2352.05|2339.05|2351.96|2338.96|5
1623966440000|2021-06-17 21:47:20|2351.95|2338.95|2352.03|2339.03|2352.04|2339.04|2351.95|2338.95|13
1623966450000|2021-06-17 21:47:30|2352.04|2339.04|2352.05|2339.05|2352.06|2339.06|2352.04|2339.04|12
1623966460000|2021-06-17 21:47:40|2352.06|2339.06|2352.05|2339.05|2352.06|2339.06|2352.04|2339.04|4
1623966480000|2021-06-17 21:48:00|2352.11|2339.11|2352.08|2339.08|2352.11|2339.11|2352.04|2339.04|5
1623966490000|2021-06-17 21:48:10|2352.06|2339.06|2351.32|2338.32|2352.08|2339.08|2351.32|2338.32|13
1623966500000|2021-06-17 21:48:20|2351.3|2338.3|2350.93|2337.93|2351.32|2338.32|2350.93|2337.93|25
1623966510000|2021-06-17 21:48:30|2350.96|2337.96|2351.23|2338.23|2351.23|2338.23|2350.94|2337.94|12
1623966520000|2021-06-17 21:48:40|2351.21|2338.21|2351.07|2338.07|2351.23|2338.23|2351.04|2338.04|10
1623966530000|2021-06-17 21:48:50|2351.08|2338.08|2351.13|2338.13|2351.18|2338.18|2351.04|2338.04|16
1623966540000|2021-06-17 21:49:00|2351.11|2338.11|2351.1|2338.1|2351.17|2338.17|2351.1|2338.1|15
1623966550000|2021-06-17 21:49:10|2351.35|2338.35|2351.82|2338.82|2351.82|2338.82|2351.34|2338.34|26
1623966560000|2021-06-17 21:49:20|2351.85|2338.85|2352.08|2339.08|2352.08|2339.08|2351.76|2338.76|17
1623966570000|2021-06-17 21:49:30|2352.06|2339.06|2352.06|2339.06|2352.06|2339.06|2352.05|2339.05|3
1623966580000|2021-06-17 21:49:40|2352.07|2339.07|2352.29|2339.29|2352.29|2339.29|2352.07|2339.07|6
1623966590000|2021-06-17 21:49:50|2352.33|2339.33|2354.38|2341.38|2354.66|2341.66|2352.33|2339.33|23
1623966600000|2021-06-17 21:50:00|2354.43|2341.43|2354.71|2341.71|2354.71|2341.71|2353.62|2340.62|23
1623966610000|2021-06-17 21:50:10|2354.63|2341.63|2354.83|2341.83|2354.86|2341.86|2354.63|2341.63|9
1623966620000|2021-06-17 21:50:20|2354.8|2341.8|2355.03|2342.03|2355.03|2342.03|2354.67|2341.67|11
1623966630000|2021-06-17 21:50:30|2354.98|2341.98|2354.97|2341.97|2355.11|2342.11|2354.97|2341.97|9
1623966640000|2021-06-17 21:50:40|2354.96|2341.96|2354.68|2341.68|2355.31|2342.31|2354.66|2341.66|18
1623966650000|2021-06-17 21:50:50|2354.67|2341.67|2354.71|2341.71|2354.71|2341.71|2354.54|2341.54|18
1623966660000|2021-06-17 21:51:00|2354.69|2341.69|2354.64|2341.64|2354.74|2341.74|2354.52|2341.52|23
1623966670000|2021-06-17 21:51:10|2354.61|2341.61|2353.71|2340.71|2354.68|2341.68|2353.71|2340.71|22
1623966680000|2021-06-17 21:51:20|2353.6|2340.6|2353.77|2340.77|2353.98|2340.98|2353.59|2340.59|25
1623966690000|2021-06-17 21:51:30|2353.76|2340.76|2353.61|2340.61|2353.89|2340.89|2353.58|2340.58|19
1623966700000|2021-06-17 21:51:40|2353.62|2340.62|2353.58|2340.58|2353.72|2340.72|2353.58|2340.58|20
1623966710000|2021-06-17 21:51:50|2353.59|2340.59|2352.59|2339.59|2353.61|2340.61|2352.59|2339.59|21
1623966720000|2021-06-17 21:52:00|2352.6|2339.6|2352.07|2339.07|2352.68|2339.68|2352.07|2339.07|25
1623966730000|2021-06-17 21:52:10|2351.91|2338.91|2351.88|2338.88|2351.99|2338.99|2351.83|2338.83|11
1623966740000|2021-06-17 21:52:20|2351.99|2338.99|2351.92|2338.92|2351.99|2338.99|2351.88|2338.88|5
1623966750000|2021-06-17 21:52:30|2351.94|2338.94|2351.78|2338.78|2351.94|2338.94|2351.78|2338.78|7
1623966760000|2021-06-17 21:52:40|2351.79|2338.79|2351.79|2338.79|2352|2339|2351.79|2338.79|9
1623966770000|2021-06-17 21:52:50|2351.77|2338.77|2351.79|2338.79|2351.79|2338.79|2351.77|2338.77|9
1623966780000|2021-06-17 21:53:00|2351.83|2338.83|2351.66|2338.66|2351.91|2338.91|2351.64|2338.64|15
1623966790000|2021-06-17 21:53:10|2351.72|2338.72|2351.87|2338.87|2351.97|2338.97|2351.72|2338.72|23
1623966800000|2021-06-17 21:53:20|2351.83|2338.83|2351.68|2338.68|2351.9|2338.9|2351.68|2338.68|22
1623966810000|2021-06-17 21:53:30|2351.7|2338.7|2351.95|2338.95|2352.09|2339.09|2351.64|2338.64|20
1623966820000|2021-06-17 21:53:40|2351.99|2338.99|2352.07|2339.07|2352.07|2339.07|2351.93|2338.93|21
1623966830000|2021-06-17 21:53:50|2352.03|2339.03|2351.65|2338.65|2352.09|2339.09|2351.62|2338.62|17
1623966840000|2021-06-17 21:54:00|2351.67|2338.67|2354.33|2341.33|2354.52|2341.52|2351.67|2338.67|29
1623966850000|2021-06-17 21:54:10|2354.42|2341.42|2354.15|2341.15|2354.47|2341.47|2354.15|2341.15|20
1623966860000|2021-06-17 21:54:20|2354.39|2341.39|2354.86|2341.86|2354.92|2341.92|2354.14|2341.14|26
1623966870000|2021-06-17 21:54:30|2354.85|2341.85|2355.06|2342.06|2355.07|2342.07|2354.85|2341.85|12
1623966880000|2021-06-17 21:54:40|2355.05|2342.05|2355.44|2342.44|2355.44|2342.44|2355.05|2342.05|14
1623966890000|2021-06-17 21:54:50|2355.59|2342.59|2355.65|2342.65|2355.65|2342.65|2355.39|2342.39|18
1623966900000|2021-06-17 21:55:00|2355.63|2342.63|2355.64|2342.64|2355.74|2342.74|2355.63|2342.63|11
1623966910000|2021-06-17 21:55:10|2355.49|2342.49|2355.28|2342.28|2355.61|2342.61|2355.28|2342.28|4
1623966920000|2021-06-17 21:55:20|2355.25|2342.25|2355.04|2342.04|2355.27|2342.27|2355|2342|16
1623966930000|2021-06-17 21:55:30|2355.01|2342.01|2355|2342|2355.12|2342.12|2355|2342|16
1623966940000|2021-06-17 21:55:40|2354.99|2341.99|2354.92|2341.92|2354.99|2341.99|2354.92|2341.92|7
1623966950000|2021-06-17 21:55:50|2354.97|2341.97|2354.88|2341.88|2354.97|2341.97|2354.88|2341.88|7
1623966960000|2021-06-17 21:56:00|2354.91|2341.91|2355.09|2342.09|2355.24|2342.24|2354.88|2341.88|22
1623966970000|2021-06-17 21:56:10|2355.01|2342.01|2355.04|2342.04|2355.08|2342.08|2354.98|2341.98|12
1623966980000|2021-06-17 21:56:20|2355.07|2342.07|2355.07|2342.07|2355.29|2342.29|2354.98|2341.98|5
1623966990000|2021-06-17 21:56:30|2354.98|2341.98|2355.15|2342.15|2355.15|2342.15|2354.98|2341.98|15
1623967000000|2021-06-17 21:56:40|2355.17|2342.17|2354.92|2341.92|2355.17|2342.17|2354.83|2341.83|14
1623967010000|2021-06-17 21:56:50|2354.83|2341.83|2354.8|2341.8|2354.92|2341.92|2354.71|2341.71|19
1623967020000|2021-06-17 21:57:00|2354.81|2341.81|2354.6|2341.6|2354.81|2341.81|2354.57|2341.57|11
1623967030000|2021-06-17 21:57:10|2354.51|2341.51|2354.38|2341.38|2354.53|2341.53|2354.38|2341.38|9
1623967040000|2021-06-17 21:57:20|2354.28|2341.28|2354.23|2341.23|2354.28|2341.28|2354.06|2341.06|17
1623967050000|2021-06-17 21:57:30|2354.24|2341.24|2354.04|2341.04|2354.24|2341.24|2354.04|2341.04|5
1623967060000|2021-06-17 21:57:40|2354|2341|2353.54|2340.54|2354.03|2341.03|2353.44|2340.44|23
1623967070000|2021-06-17 21:57:50|2353.52|2340.52|2353.37|2340.37|2353.6|2340.6|2353.37|2340.37|19
1623967080000|2021-06-17 21:58:00|2353.56|2340.56|2353.37|2340.37|2353.56|2340.56|2353.32|2340.32|17
1623967090000|2021-06-17 21:58:10|2353.5|2340.5|2353.5|2340.5|2353.54|2340.54|2353.37|2340.37|20
1623967100000|2021-06-17 21:58:20|2353.42|2340.42|2353.5|2340.5|2353.55|2340.55|2353.42|2340.42|16
1623967110000|2021-06-17 21:58:30|2353.55|2340.55|2353.81|2340.81|2353.93|2340.93|2353.55|2340.55|16
1623967120000|2021-06-17 21:58:40|2353.83|2340.83|2353.73|2340.73|2353.85|2340.85|2353.64|2340.64|18
1623967130000|2021-06-17 21:58:50|2353.75|2340.75|2353.54|2340.54|2353.75|2340.75|2353.53|2340.53|8
1623967140000|2021-06-17 21:59:00|2353.55|2340.55|2353.43|2340.43|2353.71|2340.71|2353.38|2340.38|18
1623967150000|2021-06-17 21:59:10|2353.38|2340.38|2353.23|2340.23|2353.4|2340.4|2353.23|2340.23|11
1623967160000|2021-06-17 21:59:20|2353.26|2340.26|2353.28|2340.28|2353.29|2340.29|2353.24|2340.24|4
1623967170000|2021-06-17 21:59:30|2353.26|2340.26|2353.48|2340.48|2353.5|2340.5|2353.26|2340.26|16
1623967180000|2021-06-17 21:59:40|2353.5|2340.5|2354.26|2341.26|2354.26|2341.26|2353.44|2340.44|22
1623967190000|2021-06-17 21:59:50|2354.28|2341.28|2354.01|2341.01|2354.33|2341.33|2353.98|2340.98|17
1623967200000|2021-06-17 22:00:00|2354.07|2341.07|2353.7|2340.7|2354.33|2341.33|2353.62|2340.62|23
1623967210000|2021-06-17 22:00:10|2353.68|2340.68|2353.59|2340.59|2353.76|2340.76|2353.58|2340.58|27
1623967220000|2021-06-17 22:00:20|2353.56|2340.56|2353.79|2340.79|2353.8|2340.8|2353.56|2340.56|24
1623967230000|2021-06-17 22:00:30|2353.77|2340.77|2353.9|2340.9|2353.9|2340.9|2353.68|2340.68|5
1623967240000|2021-06-17 22:00:40|2353.79|2340.79|2353.79|2340.79|2353.79|2340.79|2353.79|2340.79|1
1623967250000|2021-06-17 22:00:50|2353.75|2340.75|2353.4|2340.4|2353.75|2340.75|2353.35|2340.35|16
1623967260000|2021-06-17 22:01:00|2353.51|2340.51|2353.47|2340.47|2353.58|2340.58|2353.45|2340.45|19
1623967270000|2021-06-17 22:01:10|2353.48|2340.48|2353.37|2340.37|2353.54|2340.54|2353.36|2340.36|13
1623967280000|2021-06-17 22:01:20|2353.38|2340.38|2353.18|2340.18|2353.53|2340.53|2353.18|2340.18|7
1623967290000|2021-06-17 22:01:30|2353.15|2340.15|2352.7|2339.7|2353.15|2340.15|2352.7|2339.7|15
1623967300000|2021-06-17 22:01:40|2352.8|2339.8|2352.63|2339.63|2352.8|2339.8|2352.61|2339.61|24
1623967310000|2021-06-17 22:01:50|2352.62|2339.62|2352.12|2339.12|2352.63|2339.63|2352.12|2339.12|25
1623967320000|2021-06-17 22:02:00|2352.13|2339.13|2352.08|2339.08|2352.21|2339.21|2352.05|2339.05|24
1623967330000|2021-06-17 22:02:10|2352.06|2339.06|2351.87|2338.87|2352.13|2339.13|2351.78|2338.78|25
1623967340000|2021-06-17 22:02:20|2351.8|2338.8|2351.82|2338.82|2351.89|2338.89|2351.8|2338.8|17
1623967350000|2021-06-17 22:02:30|2351.81|2338.81|2351.66|2338.66|2351.86|2338.86|2351.65|2338.65|15
1623967360000|2021-06-17 22:02:40|2351.65|2338.65|2349.29|2336.29|2351.65|2338.65|2349.29|2336.29|27
1623967370000|2021-06-17 22:02:50|2349.32|2336.32|2349.31|2336.31|2349.5|2336.5|2349.2|2336.2|18
1623967380000|2021-06-17 22:03:00|2349.29|2336.29|2349.32|2336.32|2349.34|2336.34|2349.25|2336.25|22
1623967390000|2021-06-17 22:03:10|2349.31|2336.31|2349.18|2336.18|2349.35|2336.35|2349.08|2336.08|14
1623967400000|2021-06-17 22:03:20|2349.05|2336.05|2348.79|2335.79|2349.05|2336.05|2348.54|2335.54|19
1623967410000|2021-06-17 22:03:30|2348.81|2335.81|2348.7|2335.7|2349.05|2336.05|2348.67|2335.67|14
1623967420000|2021-06-17 22:03:40|2348.69|2335.69|2348.65|2335.65|2348.91|2335.91|2348.65|2335.65|7
1623967430000|2021-06-17 22:03:50|2348.64|2335.64|2350.11|2337.11|2350.11|2337.11|2348.64|2335.64|20
1623967440000|2021-06-17 22:04:00|2350.12|2337.12|2349.68|2336.68|2350.12|2337.12|2349.67|2336.67|22
1623967450000|2021-06-17 22:04:10|2349.67|2336.67|2349.44|2336.44|2349.89|2336.89|2349.39|2336.39|13
1623967460000|2021-06-17 22:04:20|2349.14|2336.14|2348.26|2335.26|2349.32|2336.32|2348.26|2335.26|19
1623967470000|2021-06-17 22:04:30|2348.39|2335.39|2348.8|2335.8|2348.8|2335.8|2348.16|2335.16|23
1623967480000|2021-06-17 22:04:40|2348.75|2335.75|2349.26|2336.26|2349.26|2336.26|2348.42|2335.42|26
1623967490000|2021-06-17 22:04:50|2349.28|2336.28|2349.7|2336.7|2350.55|2337.55|2349.13|2336.13|23
1623967500000|2021-06-17 22:05:00|2350.41|2337.41|2348.73|2335.73|2350.45|2337.45|2348.65|2335.65|25
1623967510000|2021-06-17 22:05:10|2348.66|2335.66|2348.58|2335.58|2348.73|2335.73|2348.57|2335.57|19
1623967520000|2021-06-17 22:05:20|2349.19|2336.19|2349.31|2336.31|2349.47|2336.47|2349.19|2336.19|26
1623967530000|2021-06-17 22:05:30|2349.36|2336.36|2348.97|2335.97|2349.66|2336.66|2348.89|2335.89|21
1623967540000|2021-06-17 22:05:40|2348.95|2335.95|2348.7|2335.7|2348.98|2335.98|2348.52|2335.52|24
1623967550000|2021-06-17 22:05:50|2348.56|2335.56|2347.79|2334.79|2348.71|2335.71|2347.65|2334.65|17
1623967560000|2021-06-17 22:06:00|2347.77|2334.77|2347.09|2334.09|2347.77|2334.77|2347.09|2334.09|12
1623967570000|2021-06-17 22:06:10|2347.22|2334.22|2347.12|2334.12|2347.26|2334.26|2347.12|2334.12|9
1623967580000|2021-06-17 22:06:20|2347.11|2334.11|2346.98|2333.98|2347.11|2334.11|2346.93|2333.93|7
1623967590000|2021-06-17 22:06:30|2347.07|2334.07|2346.97|2333.97|2347.07|2334.07|2346.95|2333.95|10
1623967600000|2021-06-17 22:06:40|2346.86|2333.86|2345.96|2332.96|2346.86|2333.86|2345.47|2332.47|16
1623967610000|2021-06-17 22:06:50|2346.23|2333.23|2347.06|2334.06|2347.09|2334.09|2346.22|2333.22|26
1623967620000|2021-06-17 22:07:00|2347.15|2334.15|2346.88|2333.88|2347.15|2334.15|2346.85|2333.85|17
1623967630000|2021-06-17 22:07:10|2346.9|2333.9|2347.22|2334.22|2347.25|2334.25|2346.89|2333.89|27
1623967640000|2021-06-17 22:07:20|2347.09|2334.09|2346.77|2333.77|2347.09|2334.09|2346.61|2333.61|23
1623967650000|2021-06-17 22:07:30|2346.75|2333.75|2346.44|2333.44|2346.78|2333.78|2346.44|2333.44|23
1623967660000|2021-06-17 22:07:40|2346.49|2333.49|2346.66|2333.66|2347.08|2334.08|2346.49|2333.49|23
1623967670000|2021-06-17 22:07:50|2346.67|2333.67|2346.03|2333.03|2346.72|2333.72|2345.96|2332.96|23
1623967680000|2021-06-17 22:08:00|2346.04|2333.04|2346.48|2333.48|2346.9|2333.9|2346.04|2333.04|23
1623967690000|2021-06-17 22:08:10|2346.28|2333.28|2345.8|2332.8|2346.57|2333.57|2345.58|2332.58|22
1623967700000|2021-06-17 22:08:20|2345.79|2332.79|2345.69|2332.69|2345.79|2332.79|2345.57|2332.57|15
1623967710000|2021-06-17 22:08:30|2345.59|2332.59|2345.35|2332.35|2345.59|2332.59|2345.35|2332.35|20
1623967720000|2021-06-17 22:08:40|2345.44|2332.44|2344.98|2331.98|2345.51|2332.51|2344.97|2331.97|22
1623967730000|2021-06-17 22:08:50|2345.05|2332.05|2344.91|2331.91|2345.12|2332.12|2344.67|2331.67|25
1623967740000|2021-06-17 22:09:00|2344.89|2331.89|2344.58|2331.58|2345.01|2332.01|2344.56|2331.56|27
1623967750000|2021-06-17 22:09:10|2344.11|2331.11|2344.23|2331.23|2344.32|2331.32|2343.98|2330.98|19
1623967760000|2021-06-17 22:09:20|2344.29|2331.29|2344.66|2331.66|2345.04|2332.04|2344.22|2331.22|24
1623967770000|2021-06-17 22:09:30|2344.59|2331.59|2345.04|2332.04|2345.07|2332.07|2344.58|2331.58|28
1623967780000|2021-06-17 22:09:40|2344.97|2331.97|2345.8|2332.8|2345.93|2332.93|2344.97|2331.97|17
1623967790000|2021-06-17 22:09:50|2345.85|2332.85|2346.46|2333.46|2346.46|2333.46|2345.85|2332.85|11
1623967800000|2021-06-17 22:10:00|2346.24|2333.24|2346.34|2333.34|2346.34|2333.34|2346.17|2333.17|9
1623967810000|2021-06-17 22:10:10|2346.33|2333.33|2346.16|2333.16|2346.33|2333.33|2346.15|2333.15|5
1623967820000|2021-06-17 22:10:20|2346.26|2333.26|2346.59|2333.59|2346.64|2333.64|2346.26|2333.26|10
1623967830000|2021-06-17 22:10:30|2346.62|2333.62|2347.91|2334.91|2347.91|2334.91|2346.56|2333.56|19
1623967840000|2021-06-17 22:10:40|2347.93|2334.93|2347.4|2334.4|2347.97|2334.97|2347.06|2334.06|18
1623967850000|2021-06-17 22:10:50|2347.39|2334.39|2347.58|2334.58|2347.6|2334.6|2347.34|2334.34|25
1623967860000|2021-06-17 22:11:00|2347.61|2334.61|2347.16|2334.16|2347.64|2334.64|2347.16|2334.16|12
1623967870000|2021-06-17 22:11:10|2347.06|2334.06|2345.77|2332.77|2347.06|2334.06|2345.77|2332.77|20
1623967880000|2021-06-17 22:11:20|2345.4|2332.4|2345.25|2332.25|2345.52|2332.52|2345.25|2332.25|10
1623967890000|2021-06-17 22:11:30|2345.23|2332.23|2344.77|2331.77|2345.29|2332.29|2344.64|2331.64|12
1623967900000|2021-06-17 22:11:40|2344.71|2331.71|2344.18|2331.18|2344.71|2331.71|2344.14|2331.14|12
1623967910000|2021-06-17 22:11:50|2344.17|2331.17|2343.22|2330.22|2344.17|2331.17|2343.14|2330.14|15
1623967920000|2021-06-17 22:12:00|2343.34|2330.34|2343.64|2330.64|2343.64|2330.64|2343.16|2330.16|16
1623967930000|2021-06-17 22:12:10|2343.62|2330.62|2344.11|2331.11|2344.12|2331.12|2343.62|2330.62|25
1623967940000|2021-06-17 22:12:20|2344.14|2331.14|2343.97|2330.97|2344.22|2331.22|2343.88|2330.88|17
1623967950000|2021-06-17 22:12:30|2344.01|2331.01|2343.52|2330.52|2344.04|2331.04|2343.52|2330.52|21
1623967960000|2021-06-17 22:12:40|2343.61|2330.61|2343.72|2330.72|2343.78|2330.78|2343.61|2330.61|15
1623967970000|2021-06-17 22:12:50|2343.78|2330.78|2343.71|2330.71|2343.79|2330.79|2343.55|2330.55|25
1623967980000|2021-06-17 22:13:00|2343.7|2330.7|2343.72|2330.72|2343.78|2330.78|2343.69|2330.69|21
1623967990000|2021-06-17 22:13:10|2343.77|2330.77|2343.29|2330.29|2343.86|2330.86|2343.29|2330.29|27
1623968000000|2021-06-17 22:13:20|2343.38|2330.38|2342.46|2329.46|2343.38|2330.38|2342.46|2329.46|25
1623968010000|2021-06-17 22:13:30|2342.47|2329.47|2343.27|2330.27|2344.13|2331.13|2342.32|2329.32|26
1623968020000|2021-06-17 22:13:40|2343.23|2330.23|2343.77|2330.77|2343.77|2330.77|2343.23|2330.23|18
1623968030000|2021-06-17 22:13:50|2343.64|2330.64|2343.58|2330.58|2343.81|2330.81|2343.38|2330.38|11
1623968040000|2021-06-17 22:14:00|2343.59|2330.59|2343.07|2330.07|2343.59|2330.59|2343.07|2330.07|11
1623968050000|2021-06-17 22:14:10|2343.18|2330.18|2343.59|2330.59|2343.59|2330.59|2343.02|2330.02|10
1623968060000|2021-06-17 22:14:20|2343.73|2330.73|2343.74|2330.74|2343.77|2330.77|2343.6|2330.6|12
1623968070000|2021-06-17 22:14:30|2343.76|2330.76|2344.68|2331.68|2344.82|2331.82|2343.76|2330.76|14
1623968080000|2021-06-17 22:14:40|2344.71|2331.71|2344.27|2331.27|2344.71|2331.71|2344.14|2331.14|19
1623968090000|2021-06-17 22:14:50|2344.1|2331.1|2345.04|2332.04|2345.04|2332.04|2343.9|2330.9|24
1623968100000|2021-06-17 22:15:00|2345.33|2332.33|2346.01|2333.01|2346.07|2333.07|2345.33|2332.33|22
1623968110000|2021-06-17 22:15:10|2346.04|2333.04|2346.12|2333.12|2346.16|2333.16|2345.97|2332.97|11
1623968120000|2021-06-17 22:15:20|2346.09|2333.09|2345.14|2332.14|2346.1|2333.1|2345.14|2332.14|14
1623968130000|2021-06-17 22:15:30|2345.16|2332.16|2346.15|2333.15|2346.17|2333.17|2345.16|2332.16|23
1623968140000|2021-06-17 22:15:40|2346.14|2333.14|2346.46|2333.46|2346.46|2333.46|2345.99|2332.99|13
1623968150000|2021-06-17 22:15:50|2346.5|2333.5|2347.16|2334.16|2347.35|2334.35|2346.35|2333.35|21
1623968160000|2021-06-17 22:16:00|2347.46|2334.46|2347.56|2334.56|2347.67|2334.67|2347.46|2334.46|18
1623968170000|2021-06-17 22:16:10|2347.58|2334.58|2349.04|2336.04|2349.58|2336.58|2347.56|2334.56|21
1623968180000|2021-06-17 22:16:20|2349.05|2336.05|2350.05|2337.05|2350.24|2337.24|2349.05|2336.05|25
1623968190000|2021-06-17 22:16:30|2350.04|2337.04|2351.32|2338.32|2351.32|2338.32|2350.04|2337.04|23
1623968200000|2021-06-17 22:16:40|2351.31|2338.31|2351.55|2338.55|2351.55|2338.55|2351.26|2338.26|14
1623968210000|2021-06-17 22:16:50|2351.56|2338.56|2351.35|2338.35|2351.56|2338.56|2351.02|2338.02|20
1623968220000|2021-06-17 22:17:00|2351.36|2338.36|2350.33|2337.33|2351.59|2338.59|2350.33|2337.33|22
1623968230000|2021-06-17 22:17:10|2350.31|2337.31|2350.49|2337.49|2350.49|2337.49|2348.66|2335.66|26
1623968240000|2021-06-17 22:17:20|2350.56|2337.56|2350.83|2337.83|2350.88|2337.88|2350.5|2337.5|17
1623968250000|2021-06-17 22:17:30|2350.87|2337.87|2351.11|2338.11|2351.11|2338.11|2350.37|2337.37|22
1623968260000|2021-06-17 22:17:40|2351.18|2338.18|2352.14|2339.14|2352.23|2339.23|2351.18|2338.18|21
1623968270000|2021-06-17 22:17:50|2352.1|2339.1|2352.09|2339.09|2352.3|2339.3|2352.08|2339.08|19
1623968280000|2021-06-17 22:18:00|2352.05|2339.05|2351.92|2338.92|2352.09|2339.09|2351.52|2338.52|19
1623968290000|2021-06-17 22:18:10|2351.91|2338.91|2351.63|2338.63|2352.04|2339.04|2351.57|2338.57|21
1623968300000|2021-06-17 22:18:20|2351.58|2338.58|2350.92|2337.92|2351.58|2338.58|2350.46|2337.46|23
1623968310000|2021-06-17 22:18:30|2350.93|2337.93|2352.29|2339.29|2352.29|2339.29|2350.93|2337.93|18
1623968320000|2021-06-17 22:18:40|2352.27|2339.27|2352.07|2339.07|2352.41|2339.41|2351.96|2338.96|17
1623968330000|2021-06-17 22:18:50|2352.08|2339.08|2352.25|2339.25|2352.36|2339.36|2352|2339|20
1623968340000|2021-06-17 22:19:00|2352.23|2339.23|2352.18|2339.18|2352.24|2339.24|2352.18|2339.18|9
1623968350000|2021-06-17 22:19:10|2352.17|2339.17|2352.59|2339.59|2352.87|2339.87|2352.15|2339.15|18
1623968360000|2021-06-17 22:19:20|2352.63|2339.63|2353.21|2340.21|2353.37|2340.37|2352.59|2339.59|20
1623968370000|2021-06-17 22:19:30|2353.23|2340.23|2352.85|2339.85|2353.27|2340.27|2352.6|2339.6|20
1623968380000|2021-06-17 22:19:40|2352.95|2339.95|2353.09|2340.09|2353.43|2340.43|2352.87|2339.87|19
1623968390000|2021-06-17 22:19:50|2353.2|2340.2|2352.85|2339.85|2353.3|2340.3|2352.85|2339.85|18
1623968400000|2021-06-17 22:20:00|2352.84|2339.84|2352.05|2339.05|2353.01|2340.01|2352.03|2339.03|21
1623968410000|2021-06-17 22:20:10|2351.98|2338.98|2351.25|2338.25|2351.98|2338.98|2351.25|2338.25|19
1623968420000|2021-06-17 22:20:20|2351.26|2338.26|2350.57|2337.57|2352.18|2339.18|2350.55|2337.55|21
1623968430000|2021-06-17 22:20:30|2350.66|2337.66|2349.9|2336.9|2350.66|2337.66|2348.9|2335.9|25
1623968440000|2021-06-17 22:20:40|2349.94|2336.94|2348.91|2335.91|2349.94|2336.94|2348.89|2335.89|18
1623968450000|2021-06-17 22:20:50|2348.94|2335.94|2348.06|2335.06|2348.94|2335.94|2348|2335|24
1623968460000|2021-06-17 22:21:00|2348.07|2335.07|2347.4|2334.4|2348.1|2335.1|2347.4|2334.4|26
1623968470000|2021-06-17 22:21:10|2347.52|2334.52|2346.15|2333.15|2347.52|2334.52|2346.15|2333.15|25
1623968480000|2021-06-17 22:21:20|2346.29|2333.29|2346.34|2333.34|2346.46|2333.46|2346.16|2333.16|24
1623968490000|2021-06-17 22:21:30|2346.31|2333.31|2346.36|2333.36|2346.36|2333.36|2346.25|2333.25|14
1623968500000|2021-06-17 22:21:40|2346.17|2333.17|2345.45|2332.45|2346.17|2333.17|2345.38|2332.38|16
1623968510000|2021-06-17 22:21:50|2345.46|2332.46|2345.44|2332.44|2345.79|2332.79|2345.43|2332.43|16
1623968520000|2021-06-17 22:22:00|2345.37|2332.37|2344.24|2331.24|2345.37|2332.37|2344.24|2331.24|16
1623968530000|2021-06-17 22:22:10|2344.37|2331.37|2344.64|2331.64|2344.68|2331.68|2343.73|2330.73|20
1623968540000|2021-06-17 22:22:20|2345.22|2332.22|2345.65|2332.65|2345.65|2332.65|2345.22|2332.22|16
1623968550000|2021-06-17 22:22:30|2345.67|2332.67|2345.22|2332.22|2345.67|2332.67|2345.15|2332.15|24
1623968560000|2021-06-17 22:22:40|2345.37|2332.37|2344.59|2331.59|2345.37|2332.37|2344.43|2331.43|27
1623968570000|2021-06-17 22:22:50|2344.51|2331.51|2344.81|2331.81|2344.81|2331.81|2344.32|2331.32|22
1623968580000|2021-06-17 22:23:00|2344.62|2331.62|2344.73|2331.73|2344.85|2331.85|2344.54|2331.54|19
1623968590000|2021-06-17 22:23:10|2344.57|2331.57|2343.36|2330.36|2344.57|2331.57|2343.23|2330.23|23
1623968600000|2021-06-17 22:23:20|2343.34|2330.34|2343.51|2330.51|2344.1|2331.1|2343.18|2330.18|17
1623968610000|2021-06-17 22:23:30|2343.4|2330.4|2343.92|2330.92|2344.06|2331.06|2343.39|2330.39|20
1623968620000|2021-06-17 22:23:40|2344.31|2331.31|2344.69|2331.69|2344.7|2331.7|2344.31|2331.31|18
1623968630000|2021-06-17 22:23:50|2344.67|2331.67|2344.29|2331.29|2344.67|2331.67|2344.01|2331.01|12
1623968640000|2021-06-17 22:24:00|2344.24|2331.24|2344.04|2331.04|2344.38|2331.38|2343.27|2330.27|27
1623968650000|2021-06-17 22:24:10|2344.05|2331.05|2344.79|2331.79|2344.79|2331.79|2344.05|2331.05|17
1623968660000|2021-06-17 22:24:20|2344.8|2331.8|2344.9|2331.9|2344.99|2331.99|2344.78|2331.78|20
1623968670000|2021-06-17 22:24:30|2344.83|2331.83|2346.01|2333.01|2346.01|2333.01|2344.83|2331.83|20
1623968680000|2021-06-17 22:24:40|2346.03|2333.03|2345.75|2332.75|2346.56|2333.56|2345.75|2332.75|21
1623968690000|2021-06-17 22:24:50|2345.77|2332.77|2345.75|2332.75|2345.77|2332.77|2345.75|2332.75|2
1623968700000|2021-06-17 22:25:00|2345.74|2332.74|2345.75|2332.75|2345.8|2332.8|2345.74|2332.74|5
1623968710000|2021-06-17 22:25:10|2345.8|2332.8|2346.56|2333.56|2346.56|2333.56|2345.75|2332.75|15
1623968720000|2021-06-17 22:25:20|2346.66|2333.66|2347.53|2334.53|2347.53|2334.53|2346.66|2333.66|20
1623968730000|2021-06-17 22:25:30|2347.54|2334.54|2347.96|2334.96|2347.97|2334.97|2347.4|2334.4|21
1623968740000|2021-06-17 22:25:40|2347.86|2334.86|2348.75|2335.75|2348.75|2335.75|2347.86|2334.86|18
1623968750000|2021-06-17 22:25:50|2348.76|2335.76|2349.06|2336.06|2349.6|2336.6|2348.62|2335.62|21
1623968760000|2021-06-17 22:26:00|2349.03|2336.03|2348.65|2335.65|2349.03|2336.03|2348.53|2335.53|26
1623968770000|2021-06-17 22:26:10|2348.66|2335.66|2349.05|2336.05|2349.05|2336.05|2348.61|2335.61|28
1623968780000|2021-06-17 22:26:20|2349.56|2336.56|2351.65|2338.65|2351.77|2338.77|2349.42|2336.42|20
1623968790000|2021-06-17 22:26:30|2351.58|2338.58|2350.33|2337.33|2351.58|2338.58|2350.23|2337.23|20
1623968800000|2021-06-17 22:26:40|2350.48|2337.48|2351.7|2338.7|2351.72|2338.72|2350.27|2337.27|22
1623968810000|2021-06-17 22:26:50|2351.71|2338.71|2349.94|2336.94|2351.72|2338.72|2349.72|2336.72|25
1623968820000|2021-06-17 22:27:00|2349.83|2336.83|2351.28|2338.28|2351.28|2338.28|2349.41|2336.41|23
1623968830000|2021-06-17 22:27:10|2351.05|2338.05|2352.89|2339.89|2352.89|2339.89|2350.99|2337.99|25
1623968840000|2021-06-17 22:27:20|2352.35|2339.35|2352.28|2339.28|2352.35|2339.35|2351.54|2338.54|18
1623968850000|2021-06-17 22:27:30|2352.3|2339.3|2353.01|2340.01|2353.18|2340.18|2352.18|2339.18|26
1623968860000|2021-06-17 22:27:40|2352.97|2339.97|2351.78|2338.78|2353.13|2340.13|2351.71|2338.71|25
1623968870000|2021-06-17 22:27:50|2351.91|2338.91|2351.93|2338.93|2352.01|2339.01|2351.86|2338.86|23
1623968880000|2021-06-17 22:28:00|2351.88|2338.88|2352.08|2339.08|2352.24|2339.24|2351.86|2338.86|24
1623968890000|2021-06-17 22:28:10|2351.99|2338.99|2351.78|2338.78|2352.19|2339.19|2351.78|2338.78|14
1623968900000|2021-06-17 22:28:20|2351.79|2338.79|2353.27|2340.27|2353.27|2340.27|2351.68|2338.68|19
1623968910000|2021-06-17 22:28:30|2353.36|2340.36|2352.44|2339.44|2353.49|2340.49|2352.2|2339.2|22
1623968920000|2021-06-17 22:28:40|2352.55|2339.55|2353.31|2340.31|2353.31|2340.31|2352.38|2339.38|16
1623968930000|2021-06-17 22:28:50|2353.29|2340.29|2353.31|2340.31|2353.32|2340.32|2353.21|2340.21|21
1623968940000|2021-06-17 22:29:00|2353.32|2340.32|2352.36|2339.36|2353.32|2340.32|2352.36|2339.36|25
1623968950000|2021-06-17 22:29:10|2352.49|2339.49|2352.48|2339.48|2352.64|2339.64|2351.77|2338.77|25
1623968960000|2021-06-17 22:29:20|2352.42|2339.42|2353.25|2340.25|2353.31|2340.31|2352.39|2339.39|16
1623968970000|2021-06-17 22:29:30|2353.28|2340.28|2354.07|2341.07|2354.07|2341.07|2353.28|2340.28|20
1623968980000|2021-06-17 22:29:40|2354.09|2341.09|2352.89|2339.89|2354.18|2341.18|2352.89|2339.89|18
1623968990000|2021-06-17 22:29:50|2352.92|2339.92|2353.47|2340.47|2353.47|2340.47|2352.92|2339.92|25
1623969000000|2021-06-17 22:30:00|2353.5|2340.5|2353.32|2340.32|2354.15|2341.15|2353.32|2340.32|25
1623969010000|2021-06-17 22:30:10|2353.39|2340.39|2353.33|2340.33|2353.41|2340.41|2353.29|2340.29|24
1623969020000|2021-06-17 22:30:20|2353.35|2340.35|2352.78|2339.78|2353.35|2340.35|2351.47|2338.47|28
1623969030000|2021-06-17 22:30:30|2352.86|2339.86|2350.99|2337.99|2353.23|2340.23|2350.99|2337.99|24
1623969040000|2021-06-17 22:30:40|2350.67|2337.67|2352.08|2339.08|2352.08|2339.08|2350.63|2337.63|18
1623969050000|2021-06-17 22:30:50|2352.07|2339.07|2350.64|2337.64|2352.07|2339.07|2350.44|2337.44|17
1623969060000|2021-06-17 22:31:00|2350.28|2337.28|2350.09|2337.09|2351.22|2338.22|2349.84|2336.84|27
1623969070000|2021-06-17 22:31:10|2350.11|2337.11|2348.6|2335.6|2350.11|2337.11|2348.6|2335.6|24
1623969080000|2021-06-17 22:31:20|2348.58|2335.58|2348.51|2335.51|2348.93|2335.93|2348.47|2335.47|17
1623969090000|2021-06-17 22:31:30|2348.47|2335.47|2348.49|2335.49|2348.57|2335.57|2348.37|2335.37|17
1623969100000|2021-06-17 22:31:40|2348.42|2335.42|2348.19|2335.19|2348.42|2335.42|2348.05|2335.05|19
1623969110000|2021-06-17 22:31:50|2348.2|2335.2|2349|2336|2349|2336|2348.16|2335.16|23
1623969120000|2021-06-17 22:32:00|2349.02|2336.02|2346.81|2333.81|2349.02|2336.02|2346.69|2333.69|28
1623969130000|2021-06-17 22:32:10|2346.8|2333.8|2345.88|2332.88|2347.19|2334.19|2345.88|2332.88|28
1623969140000|2021-06-17 22:32:20|2345.78|2332.78|2345.93|2332.93|2346.03|2333.03|2345.49|2332.49|28
1623969150000|2021-06-17 22:32:30|2345.95|2332.95|2345.79|2332.79|2346.16|2333.16|2345.77|2332.77|15
1623969160000|2021-06-17 22:32:40|2345.55|2332.55|2345.6|2332.6|2345.89|2332.89|2345.29|2332.29|15
1623969170000|2021-06-17 22:32:50|2345.66|2332.66|2345.35|2332.35|2346.38|2333.38|2345.35|2332.35|15
1623969180000|2021-06-17 22:33:00|2345.43|2332.43|2345.38|2332.38|2345.65|2332.65|2344.94|2331.94|23
1623969190000|2021-06-17 22:33:10|2345.41|2332.41|2344.9|2331.9|2345.54|2332.54|2344.9|2331.9|24
1623969200000|2021-06-17 22:33:20|2344.94|2331.94|2346.14|2333.14|2346.21|2333.21|2344.94|2331.94|17
1623969210000|2021-06-17 22:33:30|2346.22|2333.22|2346.25|2333.25|2346.25|2333.25|2346.12|2333.12|18
1623969220000|2021-06-17 22:33:40|2346.18|2333.18|2347.03|2334.03|2347.07|2334.07|2346.18|2333.18|22
1623969230000|2021-06-17 22:33:50|2347|2334|2345.55|2332.55|2347.13|2334.13|2345.28|2332.28|25
1623969240000|2021-06-17 22:34:00|2345.87|2332.87|2346.11|2333.11|2346.13|2333.13|2345.57|2332.57|23
1623969250000|2021-06-17 22:34:10|2346.05|2333.05|2346.32|2333.32|2347.57|2334.57|2346.05|2333.05|26
1623969260000|2021-06-17 22:34:20|2346.27|2333.27|2346.91|2333.91|2346.92|2333.92|2346.05|2333.05|21
1623969270000|2021-06-17 22:34:30|2346.89|2333.89|2348.29|2335.29|2348.29|2335.29|2346.89|2333.89|15
1623969280000|2021-06-17 22:34:40|2348.57|2335.57|2346.59|2333.59|2348.57|2335.57|2346|2333|27
1623969290000|2021-06-17 22:34:50|2346.62|2333.62|2345.9|2332.9|2346.62|2333.62|2345.89|2332.89|25
1623969300000|2021-06-17 22:35:00|2346.01|2333.01|2346.07|2333.07|2346.5|2333.5|2345.98|2332.98|26
1623969310000|2021-06-17 22:35:10|2345.98|2332.98|2345.66|2332.66|2346.18|2333.18|2345.57|2332.57|26
1623969320000|2021-06-17 22:35:20|2345.64|2332.64|2345.67|2332.67|2346.09|2333.09|2345.21|2332.21|24
1623969330000|2021-06-17 22:35:30|2345.62|2332.62|2345.58|2332.58|2345.63|2332.63|2345.5|2332.5|18
1623969340000|2021-06-17 22:35:40|2345.57|2332.57|2345.19|2332.19|2345.66|2332.66|2345.19|2332.19|22
1623969350000|2021-06-17 22:35:50|2345.49|2332.49|2345.88|2332.88|2346.74|2333.74|2345.47|2332.47|25
1623969360000|2021-06-17 22:36:00|2345.89|2332.89|2345.53|2332.53|2346.1|2333.1|2345.53|2332.53|23
1623969370000|2021-06-17 22:36:10|2345.36|2332.36|2345.21|2332.21|2345.36|2332.36|2345.08|2332.08|10
1623969380000|2021-06-17 22:36:20|2345.26|2332.26|2346.28|2333.28|2346.55|2333.55|2345.26|2332.26|26
1623969390000|2021-06-17 22:36:30|2345.64|2332.64|2345.82|2332.82|2346.03|2333.03|2345.36|2332.36|22
1623969400000|2021-06-17 22:36:40|2345.84|2332.84|2344.79|2331.79|2345.84|2332.84|2344.77|2331.77|27
1623969410000|2021-06-17 22:36:50|2344.75|2331.75|2345.08|2332.08|2345.15|2332.15|2344.59|2331.59|28
1623969420000|2021-06-17 22:37:00|2344.9|2331.9|2344.4|2331.4|2345.02|2332.02|2344.35|2331.35|16
1623969430000|2021-06-17 22:37:10|2344.42|2331.42|2344.71|2331.71|2344.89|2331.89|2344.4|2331.4|17
1623969440000|2021-06-17 22:37:20|2344.72|2331.72|2344.7|2331.7|2344.88|2331.88|2344.57|2331.57|27
1623969450000|2021-06-17 22:37:30|2344.74|2331.74|2344.56|2331.56|2344.88|2331.88|2344.56|2331.56|25
1623969460000|2021-06-17 22:37:40|2344.48|2331.48|2345.01|2332.01|2345.07|2332.07|2344.28|2331.28|26
1623969470000|2021-06-17 22:37:50|2344.98|2331.98|2345.24|2332.24|2345.39|2332.39|2344.98|2331.98|21
1623969480000|2021-06-17 22:38:00|2345.36|2332.36|2345.18|2332.18|2345.36|2332.36|2345.09|2332.09|17
1623969490000|2021-06-17 22:38:10|2345.24|2332.24|2344.35|2331.35|2345.24|2332.24|2344.16|2331.16|19
1623969500000|2021-06-17 22:38:20|2344.29|2331.29|2344.05|2331.05|2344.29|2331.29|2344.05|2331.05|16
1623969510000|2021-06-17 22:38:30|2344.03|2331.03|2343.47|2330.47|2344.04|2331.04|2343.47|2330.47|18
1623969520000|2021-06-17 22:38:40|2343.22|2330.22|2343.39|2330.39|2343.39|2330.39|2343.12|2330.12|18
1623969530000|2021-06-17 22:38:50|2343.4|2330.4|2344.28|2331.28|2344.28|2331.28|2343.09|2330.09|24
1623969540000|2021-06-17 22:39:00|2344.48|2331.48|2344.98|2331.98|2344.98|2331.98|2344.3|2331.3|24
1623969550000|2021-06-17 22:39:10|2344.94|2331.94|2342.8|2329.8|2345.33|2332.33|2342.25|2329.25|26
1623969560000|2021-06-17 22:39:20|2342.94|2329.94|2342.25|2329.25|2342.94|2329.94|2341.83|2328.83|22
1623969570000|2021-06-17 22:39:30|2342.28|2329.28|2341.11|2328.11|2342.39|2329.39|2341.06|2328.06|25
1623969580000|2021-06-17 22:39:40|2341.08|2328.08|2341.59|2328.59|2342.18|2329.18|2341.08|2328.08|25
1623969590000|2021-06-17 22:39:50|2341.46|2328.46|2340.64|2327.64|2341.46|2328.46|2340.39|2327.39|27
1623969600000|2021-06-17 22:40:00|2340.6|2327.6|2339.58|2326.58|2340.6|2327.6|2339.52|2326.52|24
1623969610000|2021-06-17 22:40:10|2339.6|2326.6|2339.04|2326.04|2339.63|2326.63|2338.55|2325.55|26
1623969620000|2021-06-17 22:40:20|2339.12|2326.12|2338.9|2325.9|2339.33|2326.33|2338.87|2325.87|24
1623969630000|2021-06-17 22:40:30|2339.01|2326.01|2338.4|2325.4|2339.01|2326.01|2338.3|2325.3|19
1623969640000|2021-06-17 22:40:40|2338.44|2325.44|2340.02|2327.02|2340.28|2327.28|2338.42|2325.42|23
1623969650000|2021-06-17 22:40:50|2339.99|2326.99|2340.46|2327.46|2340.71|2327.71|2339.99|2326.99|25
1623969660000|2021-06-17 22:41:00|2340.51|2327.51|2341.13|2328.13|2341.13|2328.13|2340.51|2327.51|19
1623969670000|2021-06-17 22:41:10|2341.2|2328.2|2342.15|2329.15|2342.36|2329.36|2340.91|2327.91|24
1623969680000|2021-06-17 22:41:20|2342.14|2329.14|2341.69|2328.69|2342.28|2329.28|2341.28|2328.28|24
1623969690000|2021-06-17 22:41:30|2341.83|2328.83|2343.28|2330.28|2343.38|2330.38|2341.83|2328.83|23
1623969700000|2021-06-17 22:41:40|2343.57|2330.57|2344.45|2331.45|2345.27|2332.27|2343.28|2330.28|21
1623969710000|2021-06-17 22:41:50|2344.31|2331.31|2344.43|2331.43|2344.52|2331.52|2344.13|2331.13|18
1623969720000|2021-06-17 22:42:00|2344.41|2331.41|2343.5|2330.5|2344.43|2331.43|2343.47|2330.47|25
1623969730000|2021-06-17 22:42:10|2343.49|2330.49|2344.04|2331.04|2344.04|2331.04|2343.41|2330.41|23
1623969740000|2021-06-17 22:42:20|2343.94|2330.94|2346.14|2333.14|2346.14|2333.14|2343.94|2330.94|26
1623969750000|2021-06-17 22:42:30|2346.2|2333.2|2346.47|2333.47|2346.62|2333.62|2346.19|2333.19|14
1623969760000|2021-06-17 22:42:40|2346.46|2333.46|2346.45|2333.45|2346.49|2333.49|2346.44|2333.44|5
1623969770000|2021-06-17 22:42:50|2346.44|2333.44|2347.05|2334.05|2347.05|2334.05|2346.44|2333.44|13
1623969780000|2021-06-17 22:43:00|2346.91|2333.91|2346.95|2333.95|2347.34|2334.34|2346.91|2333.91|14
1623969790000|2021-06-17 22:43:10|2347.05|2334.05|2348.01|2335.01|2348.01|2335.01|2347.05|2334.05|18
1623969800000|2021-06-17 22:43:20|2348|2335|2349.01|2336.01|2349.64|2336.64|2347.8|2334.8|18
1623969810000|2021-06-17 22:43:30|2349.02|2336.02|2349.79|2336.79|2349.83|2336.83|2348.77|2335.77|25
1623969820000|2021-06-17 22:43:40|2349.81|2336.81|2348.66|2335.66|2349.89|2336.89|2348.54|2335.54|24
1623969830000|2021-06-17 22:43:50|2348.84|2335.84|2349.04|2336.04|2349.04|2336.04|2348.58|2335.58|23
1623969840000|2021-06-17 22:44:00|2349|2336|2349.95|2336.95|2350.1|2337.1|2348.99|2335.99|19
1623969850000|2021-06-17 22:44:10|2350.07|2337.07|2351.04|2338.04|2351.21|2338.21|2349.54|2336.54|23
1623969860000|2021-06-17 22:44:20|2350.82|2337.82|2351.04|2338.04|2351.04|2338.04|2350.22|2337.22|24
1623969870000|2021-06-17 22:44:30|2351|2338|2350.29|2337.29|2351.33|2338.33|2350.21|2337.21|25
1623969880000|2021-06-17 22:44:40|2350.23|2337.23|2349.27|2336.27|2350.37|2337.37|2349.27|2336.27|22
1623969890000|2021-06-17 22:44:50|2349.21|2336.21|2349.88|2336.88|2349.91|2336.91|2348.94|2335.94|25
1623969900000|2021-06-17 22:45:00|2349.9|2336.9|2350.02|2337.02|2351.07|2338.07|2349.9|2336.9|24
1623969910000|2021-06-17 22:45:10|2349.81|2336.81|2349.21|2336.21|2349.81|2336.81|2348.96|2335.96|22
1623969920000|2021-06-17 22:45:20|2348.98|2335.98|2348.12|2335.12|2349.41|2336.41|2348.12|2335.12|23
1623969930000|2021-06-17 22:45:30|2348.15|2335.15|2348.49|2335.49|2348.88|2335.88|2348.15|2335.15|20
1623969940000|2021-06-17 22:45:40|2348.55|2335.55|2348.38|2335.38|2348.69|2335.69|2347.99|2334.99|26
1623969950000|2021-06-17 22:45:50|2348.13|2335.13|2348.49|2335.49|2348.49|2335.49|2347.92|2334.92|17
1623969960000|2021-06-17 22:46:00|2348.51|2335.51|2347.39|2334.39|2348.52|2335.52|2347.17|2334.17|15
1623969970000|2021-06-17 22:46:10|2347.4|2334.4|2346.83|2333.83|2347.4|2334.4|2346.62|2333.62|14
1623969980000|2021-06-17 22:46:20|2346.77|2333.77|2346.26|2333.26|2346.88|2333.88|2346.06|2333.06|13
1623969990000|2021-06-17 22:46:30|2346.3|2333.3|2347|2334|2347.11|2334.11|2346.3|2333.3|15
1623970000000|2021-06-17 22:46:40|2347.07|2334.07|2346.86|2333.86|2347.07|2334.07|2346.7|2333.7|18
1623970010000|2021-06-17 22:46:50|2346.79|2333.79|2347.12|2334.12|2347.19|2334.19|2346.47|2333.47|21
1623970020000|2021-06-17 22:47:00|2347.11|2334.11|2347.26|2334.26|2347.29|2334.29|2347.02|2334.02|17
1623970030000|2021-06-17 22:47:10|2347.21|2334.21|2347.04|2334.04|2347.24|2334.24|2347.01|2334.01|8
1623970040000|2021-06-17 22:47:20|2347.06|2334.06|2348.04|2335.04|2348.13|2335.13|2347.04|2334.04|9
1623970050000|2021-06-17 22:47:30|2348.09|2335.09|2347.63|2334.63|2348.09|2335.09|2347.32|2334.32|17
1623970060000|2021-06-17 22:47:40|2347.54|2334.54|2349.12|2336.12|2349.12|2336.12|2347.2|2334.2|19
1623970070000|2021-06-17 22:47:50|2349.09|2336.09|2348.18|2335.18|2349.09|2336.09|2348.16|2335.16|19
1623970080000|2021-06-17 22:48:00|2348.15|2335.15|2349.6|2336.6|2349.6|2336.6|2348.15|2335.15|22
1623970090000|2021-06-17 22:48:10|2349.59|2336.59|2350.4|2337.4|2350.82|2337.82|2349.59|2336.59|24
1623970100000|2021-06-17 22:48:20|2350.38|2337.38|2350.6|2337.6|2351.43|2338.43|2350.32|2337.32|27
1623970110000|2021-06-17 22:48:30|2350.71|2337.71|2351.38|2338.38|2351.51|2338.51|2350.71|2337.71|21
1623970120000|2021-06-17 22:48:40|2351.41|2338.41|2350.97|2337.97|2352.67|2339.67|2350.97|2337.97|23
1623970130000|2021-06-17 22:48:50|2350.79|2337.79|2352.56|2339.56|2352.56|2339.56|2350.71|2337.71|23
1623970140000|2021-06-17 22:49:00|2352.68|2339.68|2351.34|2338.34|2352.92|2339.92|2351.3|2338.3|28
1623970150000|2021-06-17 22:49:10|2351.33|2338.33|2352.93|2339.93|2352.93|2339.93|2350.76|2337.76|24
1623970160000|2021-06-17 22:49:20|2352.83|2339.83|2353.08|2340.08|2353.2|2340.2|2352.16|2339.16|28
1623970170000|2021-06-17 22:49:30|2352.76|2339.76|2353.33|2340.33|2353.34|2340.34|2352.64|2339.64|25
1623970180000|2021-06-17 22:49:40|2353.25|2340.25|2353.79|2340.79|2354.63|2341.63|2353.25|2340.25|27
1623970190000|2021-06-17 22:49:50|2353.84|2340.84|2353.66|2340.66|2353.94|2340.94|2353.58|2340.58|22
1623970200000|2021-06-17 22:50:00|2353.7|2340.7|2353.84|2340.84|2353.95|2340.95|2353.55|2340.55|28
1623970210000|2021-06-17 22:50:10|2353.8|2340.8|2354.15|2341.15|2354.65|2341.65|2353.8|2340.8|22
1623970220000|2021-06-17 22:50:20|2354.33|2341.33|2355.78|2342.78|2356.11|2343.11|2354.31|2341.31|24
1623970230000|2021-06-17 22:50:30|2355.91|2342.91|2355.25|2342.25|2356.02|2343.02|2354.25|2341.25|23
1623970240000|2021-06-17 22:50:40|2355.21|2342.21|2354.25|2341.25|2355.25|2342.25|2354.25|2341.25|24
1623970250000|2021-06-17 22:50:50|2354.26|2341.26|2354.15|2341.15|2354.43|2341.43|2354.11|2341.11|20
1623970260000|2021-06-17 22:51:00|2354.13|2341.13|2352.89|2339.89|2354.16|2341.16|2352.89|2339.89|17
1623970270000|2021-06-17 22:51:10|2352.94|2339.94|2352.43|2339.43|2352.94|2339.94|2352.43|2339.43|16
1623970280000|2021-06-17 22:51:20|2352.49|2339.49|2352.31|2339.31|2352.55|2339.55|2352.31|2339.31|11
1623970290000|2021-06-17 22:51:30|2352.37|2339.37|2354.18|2341.18|2354.18|2341.18|2352.37|2339.37|16
1623970300000|2021-06-17 22:51:40|2354.07|2341.07|2353.73|2340.73|2354.17|2341.17|2352.72|2339.72|24
1623970310000|2021-06-17 22:51:50|2353.71|2340.71|2353.02|2340.02|2353.77|2340.77|2353.01|2340.01|20
1623970320000|2021-06-17 22:52:00|2353.07|2340.07|2353.08|2340.08|2353.55|2340.55|2353.03|2340.03|15
1623970330000|2021-06-17 22:52:10|2353.03|2340.03|2353.56|2340.56|2353.58|2340.58|2352.91|2339.91|25
1623970340000|2021-06-17 22:52:20|2353.53|2340.53|2354.14|2341.14|2354.65|2341.65|2353.53|2340.53|23
1623970350000|2021-06-17 22:52:30|2354|2341|2353.1|2340.1|2354|2341|2353.03|2340.03|26
1623970360000|2021-06-17 22:52:40|2353.09|2340.09|2353.09|2340.09|2353.12|2340.12|2353.03|2340.03|16
1623970370000|2021-06-17 22:52:50|2353.08|2340.08|2353.12|2340.12|2353.19|2340.19|2353.06|2340.06|24
1623970380000|2021-06-17 22:53:00|2353.09|2340.09|2353.75|2340.75|2354.14|2341.14|2353.03|2340.03|27
1623970390000|2021-06-17 22:53:10|2353.79|2340.79|2354|2341|2354.1|2341.1|2353.6|2340.6|20
1623970400000|2021-06-17 22:53:20|2353.99|2340.99|2353.49|2340.49|2354.04|2341.04|2353.49|2340.49|21
1623970410000|2021-06-17 22:53:30|2353.62|2340.62|2353.1|2340.1|2353.64|2340.64|2353.01|2340.01|19
1623970420000|2021-06-17 22:53:40|2352.83|2339.83|2352.37|2339.37|2352.83|2339.83|2352.37|2339.37|19
1623970430000|2021-06-17 22:53:50|2352.35|2339.35|2352.33|2339.33|2352.43|2339.43|2352.3|2339.3|17
1623970440000|2021-06-17 22:54:00|2352.32|2339.32|2353.35|2340.35|2353.88|2340.88|2352.21|2339.21|25
1623970450000|2021-06-17 22:54:10|2353.43|2340.43|2352.62|2339.62|2354.03|2341.03|2352.53|2339.53|28
1623970460000|2021-06-17 22:54:20|2352.61|2339.61|2353.18|2340.18|2353.3|2340.3|2352.49|2339.49|23
1623970470000|2021-06-17 22:54:30|2353.21|2340.21|2353.72|2340.72|2353.73|2340.73|2353.21|2340.21|18
1623970480000|2021-06-17 22:54:40|2353.77|2340.77|2353.69|2340.69|2353.97|2340.97|2353.69|2340.69|10
1623970490000|2021-06-17 22:54:50|2353.64|2340.64|2353.33|2340.33|2353.64|2340.64|2353.33|2340.33|14
1623970500000|2021-06-17 22:55:00|2353.32|2340.32|2352.91|2339.91|2353.33|2340.33|2352.82|2339.82|20
1623970510000|2021-06-17 22:55:10|2352.9|2339.9|2352.94|2339.94|2352.94|2339.94|2352.84|2339.84|7
1623970520000|2021-06-17 22:55:20|2352.97|2339.97|2352.97|2339.97|2353.01|2340.01|2352.96|2339.96|9
1623970530000|2021-06-17 22:55:30|2352.99|2339.99|2353.48|2340.48|2353.83|2340.83|2352.93|2339.93|21
1623970540000|2021-06-17 22:55:40|2353.44|2340.44|2354.02|2341.02|2354.04|2341.04|2353.44|2340.44|18
1623970550000|2021-06-17 22:55:50|2354.01|2341.01|2354.68|2341.68|2354.74|2341.74|2353.97|2340.97|26
1623970560000|2021-06-17 22:56:00|2354.63|2341.63|2354.97|2341.97|2355.18|2342.18|2354.62|2341.62|18
1623970570000|2021-06-17 22:56:10|2354.91|2341.91|2354.85|2341.85|2354.99|2341.99|2354.79|2341.79|20
1623970580000|2021-06-17 22:56:20|2354.86|2341.86|2354.82|2341.82|2354.89|2341.89|2354.79|2341.79|12
1623970590000|2021-06-17 22:56:30|2354.79|2341.79|2355.56|2342.56|2356.34|2343.34|2354.76|2341.76|24
1623970600000|2021-06-17 22:56:40|2355.74|2342.74|2355.97|2342.97|2356.27|2343.27|2354.78|2341.78|20
1623970610000|2021-06-17 22:56:50|2355.92|2342.92|2355.2|2342.2|2356.01|2343.01|2355.2|2342.2|15
1623970620000|2021-06-17 22:57:00|2355.38|2342.38|2357.7|2344.7|2357.7|2344.7|2355.38|2342.38|20
1623970630000|2021-06-17 22:57:10|2358.21|2345.21|2357.92|2344.92|2358.3|2345.3|2357.49|2344.49|22
1623970640000|2021-06-17 22:57:20|2357.89|2344.89|2358.82|2345.82|2359.19|2346.19|2357.89|2344.89|26
1623970650000|2021-06-17 22:57:30|2358.85|2345.85|2359.65|2346.65|2360.13|2347.13|2358.85|2345.85|28
1623970660000|2021-06-17 22:57:40|2359.67|2346.67|2358.67|2345.67|2360.11|2347.11|2358.46|2345.46|26
1623970670000|2021-06-17 22:57:50|2358.61|2345.61|2358.57|2345.57|2358.75|2345.75|2358.17|2345.17|26
1623970680000|2021-06-17 22:58:00|2358.55|2345.55|2359.87|2346.87|2359.87|2346.87|2358.33|2345.33|23
1623970690000|2021-06-17 22:58:10|2359.94|2346.94|2360.72|2347.72|2361.4|2348.4|2359.91|2346.91|28
1623970700000|2021-06-17 22:58:20|2361.01|2348.01|2365.44|2352.44|2365.44|2352.44|2360.91|2347.91|24
1623970710000|2021-06-17 22:58:30|2365.71|2352.71|2364.71|2351.71|2366.04|2353.04|2363.99|2350.99|28
1623970720000|2021-06-17 22:58:40|2364.22|2351.22|2364.26|2351.26|2364.62|2351.62|2363.64|2350.64|25
1623970730000|2021-06-17 22:58:50|2364.17|2351.17|2364.59|2351.59|2364.6|2351.6|2363.98|2350.98|24
1623970740000|2021-06-17 22:59:00|2364.73|2351.73|2365.84|2352.84|2365.84|2352.84|2364.39|2351.39|23
1623970750000|2021-06-17 22:59:10|2365.88|2352.88|2367.45|2354.45|2367.52|2354.52|2365.79|2352.79|27
1623970760000|2021-06-17 22:59:20|2367.52|2354.52|2367.04|2354.04|2367.52|2354.52|2366.18|2353.18|25
1623970770000|2021-06-17 22:59:30|2367.06|2354.06|2367.36|2354.36|2367.36|2354.36|2366.94|2353.94|26
1623970780000|2021-06-17 22:59:40|2367.43|2354.43|2366.43|2353.43|2367.55|2354.55|2366.34|2353.34|22
1623970790000|2021-06-17 22:59:50|2366.52|2353.52|2366.62|2353.62|2367.03|2354.03|2365.87|2352.87|26
1623970800000|2021-06-17 23:00:00|2366.59|2353.59|2365.34|2352.34|2366.59|2353.59|2364.89|2351.89|27
1623970810000|2021-06-17 23:00:10|2365.29|2352.29|2364.78|2351.78|2365.32|2352.32|2364.78|2351.78|23
1623970820000|2021-06-17 23:00:20|2364.77|2351.77|2364.35|2351.35|2365.05|2352.05|2364.25|2351.25|18
1623970830000|2021-06-17 23:00:30|2364.28|2351.28|2364.38|2351.38|2364.55|2351.55|2364.28|2351.28|13
1623970840000|2021-06-17 23:00:40|2364.36|2351.36|2362.65|2349.65|2364.36|2351.36|2361.98|2348.98|25
1623970850000|2021-06-17 23:00:50|2362.7|2349.7|2362.03|2349.03|2363.06|2350.06|2362.01|2349.01|21
1623970860000|2021-06-17 23:01:00|2362.24|2349.24|2364.76|2351.76|2364.78|2351.78|2362.15|2349.15|28
1623970870000|2021-06-17 23:01:10|2364.75|2351.75|2365.63|2352.63|2365.8|2352.8|2364.68|2351.68|27
1623970880000|2021-06-17 23:01:20|2365.69|2352.69|2369.68|2356.68|2369.68|2356.68|2365.6|2352.6|26
1623970890000|2021-06-17 23:01:30|2369.38|2356.38|2369.83|2356.83|2370.34|2357.34|2369.32|2356.32|24
1623970900000|2021-06-17 23:01:40|2369.76|2356.76|2370.54|2357.54|2370.54|2357.54|2368.66|2355.66|25
1623970910000|2021-06-17 23:01:50|2370.55|2357.55|2371.12|2358.12|2371.14|2358.14|2370.46|2357.46|18
1623970920000|2021-06-17 23:02:00|2370.93|2357.93|2370.79|2357.79|2370.95|2357.95|2370.45|2357.45|20
1623970930000|2021-06-17 23:02:10|2370.7|2357.7|2370.92|2357.92|2371.04|2358.04|2370.7|2357.7|19
1623970940000|2021-06-17 23:02:20|2370.9|2357.9|2371.17|2358.17|2371.23|2358.23|2369.99|2356.99|26
1623970950000|2021-06-17 23:02:30|2371.35|2358.35|2372.27|2359.27|2372.27|2359.27|2371.35|2358.35|27
1623970960000|2021-06-17 23:02:40|2372.24|2359.24|2374.02|2361.02|2374.23|2361.23|2372.24|2359.24|21
1623970970000|2021-06-17 23:02:50|2373.9|2360.9|2372.38|2359.38|2374.6|2361.6|2372.38|2359.38|26
1623970980000|2021-06-17 23:03:00|2372.32|2359.32|2371.37|2358.37|2372.32|2359.32|2371.24|2358.24|25
1623970990000|2021-06-17 23:03:10|2371.24|2358.24|2372.69|2359.69|2372.71|2359.71|2371.24|2358.24|22
1623971000000|2021-06-17 23:03:20|2373.37|2360.37|2374.95|2361.95|2375.14|2362.14|2373.37|2360.37|24
1623971010000|2021-06-17 23:03:30|2375.01|2362.01|2373.97|2360.97|2377.04|2364.04|2373.45|2360.45|25
1623971020000|2021-06-17 23:03:40|2374.08|2361.08|2373.7|2360.7|2374.08|2361.08|2373.53|2360.53|24
1623971030000|2021-06-17 23:03:50|2373.58|2360.58|2374.18|2361.18|2374.38|2361.38|2373.52|2360.52|20
1623971040000|2021-06-17 23:04:00|2374.21|2361.21|2373.83|2360.83|2374.21|2361.21|2373.46|2360.46|26
1623971050000|2021-06-17 23:04:10|2373.81|2360.81|2374.18|2361.18|2374.18|2361.18|2373.39|2360.39|21
1623971060000|2021-06-17 23:04:20|2374.17|2361.17|2375.42|2362.42|2375.42|2362.42|2374.1|2361.1|27
1623971070000|2021-06-17 23:04:30|2375.5|2362.5|2374.32|2361.32|2375.87|2362.87|2374.32|2361.32|25
1623971080000|2021-06-17 23:04:40|2374.41|2361.41|2374.53|2361.53|2375.07|2362.07|2374.32|2361.32|28
1623971090000|2021-06-17 23:04:50|2374.63|2361.63|2374.55|2361.55|2374.69|2361.69|2374.18|2361.18|24
1623971100000|2021-06-17 23:05:00|2374.72|2361.72|2374.98|2361.98|2375.27|2362.27|2374.72|2361.72|16
1623971110000|2021-06-17 23:05:10|2375.02|2362.02|2376.6|2363.6|2376.65|2363.65|2374.99|2361.99|19
1623971120000|2021-06-17 23:05:20|2376.62|2363.62|2377.93|2364.93|2377.93|2364.93|2376.62|2363.62|22
1623971130000|2021-06-17 23:05:30|2378.17|2365.17|2379.07|2366.07|2380.31|2367.31|2378.16|2365.16|23
1623971140000|2021-06-17 23:05:40|2378.78|2365.78|2378.69|2365.69|2379.03|2366.03|2378.27|2365.27|29
1623971150000|2021-06-17 23:05:50|2378.51|2365.51|2378.05|2365.05|2378.51|2365.51|2378.05|2365.05|24
1623971160000|2021-06-17 23:06:00|2378.13|2365.13|2377.21|2364.21|2378.26|2365.26|2377.14|2364.14|25
1623971170000|2021-06-17 23:06:10|2377.23|2364.23|2376.68|2363.68|2377.62|2364.62|2376.4|2363.4|17
1623971180000|2021-06-17 23:06:20|2376.85|2363.85|2377.01|2364.01|2377.01|2364.01|2376.64|2363.64|12
1623971190000|2021-06-17 23:06:30|2376.98|2363.98|2376.42|2363.42|2377.59|2364.59|2376.42|2363.42|21
1623971200000|2021-06-17 23:06:40|2376.34|2363.34|2376.13|2363.13|2376.58|2363.58|2375.82|2362.82|16
1623971210000|2021-06-17 23:06:50|2375.94|2362.94|2376.05|2363.05|2376.05|2363.05|2375.8|2362.8|9
1623971220000|2021-06-17 23:07:00|2376.08|2363.08|2376.45|2363.45|2376.57|2363.57|2375.84|2362.84|20
1623971230000|2021-06-17 23:07:10|2376.52|2363.52|2377.73|2364.73|2377.74|2364.74|2376.41|2363.41|20
1623971240000|2021-06-17 23:07:20|2377.64|2364.64|2377.74|2364.74|2377.83|2364.83|2377.28|2364.28|12
1623971250000|2021-06-17 23:07:30|2377.77|2364.77|2378.22|2365.22|2378.22|2365.22|2377.17|2364.17|21
1623971260000|2021-06-17 23:07:40|2378.33|2365.33|2378.33|2365.33|2378.96|2365.96|2377.76|2364.76|25
1623971270000|2021-06-17 23:07:50|2378.52|2365.52|2378.28|2365.28|2378.57|2365.57|2378.27|2365.27|17
1623971280000|2021-06-17 23:08:00|2378.27|2365.27|2379.97|2366.97|2380.06|2367.06|2378.27|2365.27|21
1623971290000|2021-06-17 23:08:10|2380|2367|2379.3|2366.3|2380.17|2367.17|2379.3|2366.3|24
1623971300000|2021-06-17 23:08:20|2379.29|2366.29|2381.01|2368.01|2381.88|2368.88|2379.27|2366.27|26
1623971310000|2021-06-17 23:08:30|2380.95|2367.95|2383.54|2370.54|2383.67|2370.67|2380.95|2367.95|22
1623971320000|2021-06-17 23:08:40|2383.51|2370.51|2382.5|2369.5|2383.85|2370.85|2381.57|2368.57|28
1623971330000|2021-06-17 23:08:50|2382.51|2369.51|2381.51|2368.51|2382.6|2369.6|2381.46|2368.46|20
1623971340000|2021-06-17 23:09:00|2380.98|2367.98|2380.32|2367.32|2381.37|2368.37|2380.32|2367.32|19
1623971350000|2021-06-17 23:09:10|2380.29|2367.29|2380.05|2367.05|2380.51|2367.51|2379.57|2366.57|29
1623971360000|2021-06-17 23:09:20|2380.02|2367.02|2380.16|2367.16|2380.5|2367.5|2379.57|2366.57|22
1623971370000|2021-06-17 23:09:30|2379.81|2366.81|2379.57|2366.57|2379.97|2366.97|2379.38|2366.38|26
1623971380000|2021-06-17 23:09:40|2379.44|2366.44|2381.17|2368.17|2381.27|2368.27|2379.42|2366.42|26
1623971390000|2021-06-17 23:09:50|2381.52|2368.52|2382.52|2369.52|2382.6|2369.6|2381.52|2368.52|23
1623971400000|2021-06-17 23:10:00|2382.26|2369.26|2381.38|2368.38|2382.34|2369.34|2381.28|2368.28|21
1623971410000|2021-06-17 23:10:10|2381.28|2368.28|2381.24|2368.24|2381.28|2368.28|2380.37|2367.37|22
1623971420000|2021-06-17 23:10:20|2381.59|2368.59|2381.28|2368.28|2382.16|2369.16|2381.28|2368.28|27
1623971430000|2021-06-17 23:10:30|2381.26|2368.26|2380.81|2367.81|2381.45|2368.45|2380.81|2367.81|23
1623971440000|2021-06-17 23:10:40|2380.85|2367.85|2381.96|2368.96|2381.96|2368.96|2380.67|2367.67|25
1623971450000|2021-06-17 23:10:50|2381.77|2368.77|2380.5|2367.5|2381.96|2368.96|2380.5|2367.5|26
1623971460000|2021-06-17 23:11:00|2380.56|2367.56|2380.38|2367.38|2380.6|2367.6|2380.26|2367.26|22
1623971470000|2021-06-17 23:11:10|2380.48|2367.48|2379.57|2366.57|2380.52|2367.52|2379.13|2366.13|24
1623971480000|2021-06-17 23:11:20|2379.53|2366.53|2379.42|2366.42|2379.68|2366.68|2379.31|2366.31|23
1623971490000|2021-06-17 23:11:30|2379.37|2366.37|2378.44|2365.44|2379.38|2366.38|2378.44|2365.44|26
1623971500000|2021-06-17 23:11:40|2378.4|2365.4|2378.27|2365.27|2378.57|2365.57|2378.26|2365.26|24
1623971510000|2021-06-17 23:11:50|2378.24|2365.24|2378.08|2365.08|2378.24|2365.24|2378|2365|18
1623971520000|2021-06-17 23:12:00|2378.06|2365.06|2378.32|2365.32|2378.34|2365.34|2377.82|2364.82|17
1623971530000|2021-06-17 23:12:10|2378.34|2365.34|2379.04|2366.04|2379.15|2366.15|2378.33|2365.33|11
1623971540000|2021-06-17 23:12:20|2378.96|2365.96|2379.01|2366.01|2379.07|2366.07|2378.93|2365.93|8
1623971550000|2021-06-17 23:12:30|2379.15|2366.15|2378.84|2365.84|2379.37|2366.37|2378.64|2365.64|19
1623971560000|2021-06-17 23:12:40|2379.18|2366.18|2378.96|2365.96|2379.18|2366.18|2378.63|2365.63|21
1623971570000|2021-06-17 23:12:50|2379.2|2366.2|2378.79|2365.79|2379.27|2366.27|2378.7|2365.7|20
1623971580000|2021-06-17 23:13:00|2378.8|2365.8|2380.14|2367.14|2380.57|2367.57|2378.8|2365.8|24
1623971590000|2021-06-17 23:13:10|2380.22|2367.22|2381.25|2368.25|2381.44|2368.44|2380.22|2367.22|23
1623971600000|2021-06-17 23:13:20|2381.28|2368.28|2381.82|2368.82|2381.82|2368.82|2381.28|2368.28|19
1623971610000|2021-06-17 23:13:30|2381.84|2368.84|2381.96|2368.96|2382.43|2369.43|2381.84|2368.84|24
1623971620000|2021-06-17 23:13:40|2381.94|2368.94|2381.83|2368.83|2381.98|2368.98|2381.82|2368.82|19
1623971630000|2021-06-17 23:13:50|2381.9|2368.9|2381.61|2368.61|2382.12|2369.12|2381.57|2368.57|14
1623971640000|2021-06-17 23:14:00|2381.6|2368.6|2381.34|2368.34|2381.6|2368.6|2381.25|2368.25|11
1623971650000|2021-06-17 23:14:10|2381.28|2368.28|2381.37|2368.37|2381.55|2368.55|2381.03|2368.03|20
1623971660000|2021-06-17 23:14:20|2381.32|2368.32|2381.73|2368.73|2381.73|2368.73|2380.49|2367.49|18
1623971670000|2021-06-17 23:14:30|2381.77|2368.77|2381.42|2368.42|2381.97|2368.97|2381.42|2368.42|22
1623971680000|2021-06-17 23:14:40|2381.45|2368.45|2381.24|2368.24|2381.45|2368.45|2380.95|2367.95|16
1623971690000|2021-06-17 23:14:50|2381.25|2368.25|2381.24|2368.24|2381.25|2368.25|2380.9|2367.9|9
1623971700000|2021-06-17 23:15:00|2380.84|2367.84|2380.36|2367.36|2380.84|2367.84|2380.36|2367.36|20
1623971710000|2021-06-17 23:15:10|2380.41|2367.41|2379.31|2366.31|2380.5|2367.5|2379.31|2366.31|20
1623971720000|2021-06-17 23:15:20|2379.32|2366.32|2378.9|2365.9|2379.46|2366.46|2378.9|2365.9|26
1623971730000|2021-06-17 23:15:30|2379|2366|2379.16|2366.16|2379.39|2366.39|2378.94|2365.94|28
1623971740000|2021-06-17 23:15:40|2379.12|2366.12|2379.12|2366.12|2379.25|2366.25|2379.07|2366.07|22
1623971750000|2021-06-17 23:15:50|2379.1|2366.1|2379.08|2366.08|2379.18|2366.18|2378.98|2365.98|22
1623971760000|2021-06-17 23:16:00|2379.01|2366.01|2379.4|2366.4|2380.15|2367.15|2379.01|2366.01|23
1623971770000|2021-06-17 23:16:10|2379.18|2366.18|2378.95|2365.95|2379.34|2366.34|2378.93|2365.93|25
1623971780000|2021-06-17 23:16:20|2378.86|2365.86|2378.43|2365.43|2378.9|2365.9|2378.3|2365.3|24
1623971790000|2021-06-17 23:16:30|2378.38|2365.38|2377.03|2364.03|2378.51|2365.51|2377.03|2364.03|25
1623971800000|2021-06-17 23:16:40|2377.06|2364.06|2376.65|2363.65|2377.14|2364.14|2376.6|2363.6|23
1623971810000|2021-06-17 23:16:50|2376.67|2363.67|2376.91|2363.91|2377.65|2364.65|2376.65|2363.65|22
1623971820000|2021-06-17 23:17:00|2376.84|2363.84|2376.25|2363.25|2376.84|2363.84|2375.7|2362.7|20
1623971830000|2021-06-17 23:17:10|2376.23|2363.23|2376|2363|2376.26|2363.26|2375.88|2362.88|15
1623971840000|2021-06-17 23:17:20|2375.97|2362.97|2377.43|2364.43|2377.51|2364.51|2375.94|2362.94|18
1623971850000|2021-06-17 23:17:30|2377.23|2364.23|2377.22|2364.22|2377.44|2364.44|2377.16|2364.16|19
1623971860000|2021-06-17 23:17:40|2377.41|2364.41|2376.51|2363.51|2377.41|2364.41|2376.51|2363.51|18
1623971870000|2021-06-17 23:17:50|2376.53|2363.53|2376.52|2363.52|2376.75|2363.75|2376.47|2363.47|15
1623971880000|2021-06-17 23:18:00|2376.89|2363.89|2376.84|2363.84|2377.01|2364.01|2376.46|2363.46|19
1623971890000|2021-06-17 23:18:10|2376.91|2363.91|2377.09|2364.09|2377.09|2364.09|2376.67|2363.67|18
1623971900000|2021-06-17 23:18:20|2377.16|2364.16|2377.03|2364.03|2377.16|2364.16|2376.93|2363.93|8
1623971910000|2021-06-17 23:18:30|2377.04|2364.04|2376.95|2363.95|2377.04|2364.04|2376.92|2363.92|11
1623971920000|2021-06-17 23:18:40|2376.89|2363.89|2376.32|2363.32|2377.02|2364.02|2376.3|2363.3|20
1623971930000|2021-06-17 23:18:50|2376.34|2363.34|2376.78|2363.78|2377|2364|2376.32|2363.32|22
1623971940000|2021-06-17 23:19:00|2376.82|2363.82|2376.75|2363.75|2376.95|2363.95|2376.68|2363.68|19
1623971950000|2021-06-17 23:19:10|2376.69|2363.69|2377.5|2364.5|2377.53|2364.53|2376.69|2363.69|14
1623971960000|2021-06-17 23:19:20|2377.51|2364.51|2377.7|2364.7|2377.7|2364.7|2377.51|2364.51|9
1623971970000|2021-06-17 23:19:30|2377.75|2364.75|2378.91|2365.91|2378.91|2365.91|2377.75|2364.75|19
1623971980000|2021-06-17 23:19:40|2378.88|2365.88|2379.49|2366.49|2379.52|2366.52|2378.87|2365.87|27
1623971990000|2021-06-17 23:19:50|2379.45|2366.45|2379.6|2366.6|2379.79|2366.79|2379.31|2366.31|26
1623972000000|2021-06-17 23:20:00|2379.63|2366.63|2377.4|2364.4|2379.87|2366.87|2377.4|2364.4|28
1623972010000|2021-06-17 23:20:10|2377.42|2364.42|2377.22|2364.22|2377.47|2364.47|2377.22|2364.22|17
1623972020000|2021-06-17 23:20:20|2377.3|2364.3|2376.65|2363.65|2377.3|2364.3|2376.65|2363.65|14
1623972030000|2021-06-17 23:20:30|2376.61|2363.61|2375.35|2362.35|2376.61|2363.61|2375.35|2362.35|17
1623972040000|2021-06-17 23:20:40|2375.4|2362.4|2376.03|2363.03|2376.03|2363.03|2375.23|2362.23|14
1623972050000|2021-06-17 23:20:50|2376.04|2363.04|2376.17|2363.17|2376.5|2363.5|2376.04|2363.04|13
1623972060000|2021-06-17 23:21:00|2376.09|2363.09|2377.08|2364.08|2377.8|2364.8|2376.09|2363.09|24
1623972070000|2021-06-17 23:21:10|2377.02|2364.02|2376.2|2363.2|2377.04|2364.04|2376.2|2363.2|13
1623972080000|2021-06-17 23:21:20|2376.45|2363.45|2376.45|2363.45|2376.51|2363.51|2376.19|2363.19|14
1623972090000|2021-06-17 23:21:30|2376.3|2363.3|2376.09|2363.09|2376.38|2363.38|2376.09|2363.09|13
1623972100000|2021-06-17 23:21:40|2376.03|2363.03|2375.73|2362.73|2376.13|2363.13|2375.7|2362.7|21
1623972110000|2021-06-17 23:21:50|2375.75|2362.75|2375.06|2362.06|2375.75|2362.75|2375.06|2362.06|24
1623972120000|2021-06-17 23:22:00|2375.04|2362.04|2376.11|2363.11|2376.11|2363.11|2375.02|2362.02|18
1623972130000|2021-06-17 23:22:10|2376.1|2363.1|2376.42|2363.42|2376.57|2363.57|2375.78|2362.78|19
1623972140000|2021-06-17 23:22:20|2376.53|2363.53|2376.37|2363.37|2376.66|2363.66|2376.16|2363.16|15
1623972150000|2021-06-17 23:22:30|2376.38|2363.38|2376.38|2363.38|2376.42|2363.42|2376.37|2363.37|5
1623972160000|2021-06-17 23:22:40|2376.37|2363.37|2376.35|2363.35|2376.37|2363.37|2376.35|2363.35|3
1623972170000|2021-06-17 23:22:50|2375.96|2362.96|2374.91|2361.91|2375.96|2362.96|2374.91|2361.91|19
1623972180000|2021-06-17 23:23:00|2375.02|2362.02|2374.59|2361.59|2375.03|2362.03|2374.58|2361.58|12
1623972190000|2021-06-17 23:23:10|2374.65|2361.65|2374.41|2361.41|2374.84|2361.84|2374.41|2361.41|15
1623972200000|2021-06-17 23:23:20|2374.42|2361.42|2374.37|2361.37|2374.42|2361.42|2374.29|2361.29|4
1623972210000|2021-06-17 23:23:30|2374.53|2361.53|2374.79|2361.79|2374.86|2361.86|2374.53|2361.53|19
1623972220000|2021-06-17 23:23:40|2374.74|2361.74|2374.94|2361.94|2374.94|2361.94|2374.7|2361.7|14
1623972230000|2021-06-17 23:23:50|2374.95|2361.95|2374.91|2361.91|2374.95|2361.95|2374.87|2361.87|4
1623972240000|2021-06-17 23:24:00|2374.9|2361.9|2374.75|2361.75|2374.99|2361.99|2374.75|2361.75|9
1623972250000|2021-06-17 23:24:10|2374.77|2361.77|2375.28|2362.28|2375.28|2362.28|2374.68|2361.68|17
1623972260000|2021-06-17 23:24:20|2375.37|2362.37|2375.56|2362.56|2375.93|2362.93|2375.34|2362.34|27
1623972270000|2021-06-17 23:24:30|2375.72|2362.72|2375.73|2362.73|2375.74|2362.74|2375.69|2362.69|12
1623972280000|2021-06-17 23:24:40|2375.7|2362.7|2375.69|2362.69|2375.8|2362.8|2375.65|2362.65|17
1623972290000|2021-06-17 23:24:50|2375.72|2362.72|2375.93|2362.93|2375.95|2362.95|2375.69|2362.69|20
1623972300000|2021-06-17 23:25:00|2375.97|2362.97|2374.91|2361.91|2376.02|2363.02|2374.89|2361.89|18
1623972310000|2021-06-17 23:25:10|2374.86|2361.86|2374.47|2361.47|2374.87|2361.87|2374.47|2361.47|14
1623972320000|2021-06-17 23:25:20|2374.44|2361.44|2374.16|2361.16|2374.46|2361.46|2374.09|2361.09|14
1623972330000|2021-06-17 23:25:30|2374.05|2361.05|2374.09|2361.09|2374.14|2361.14|2373.96|2360.96|22
1623972340000|2021-06-17 23:25:40|2374.03|2361.03|2371.46|2358.46|2374.03|2361.03|2371.4|2358.4|27
1623972350000|2021-06-17 23:25:50|2371.52|2358.52|2370.98|2357.98|2371.77|2358.77|2370.97|2357.97|20
1623972360000|2021-06-17 23:26:00|2370.96|2357.96|2369.75|2356.75|2370.96|2357.96|2369.61|2356.61|18
1623972370000|2021-06-17 23:26:10|2369.72|2356.72|2370.41|2357.41|2370.66|2357.66|2369.62|2356.62|23
1623972380000|2021-06-17 23:26:20|2370.55|2357.55|2370.49|2357.49|2370.62|2357.62|2369.88|2356.88|20
1623972390000|2021-06-17 23:26:30|2370.87|2357.87|2369.63|2356.63|2370.87|2357.87|2369.63|2356.63|18
1623972400000|2021-06-17 23:26:40|2369.64|2356.64|2368.56|2355.56|2369.68|2356.68|2368.56|2355.56|18
1623972410000|2021-06-17 23:26:50|2368.47|2355.47|2368.88|2355.88|2369.01|2356.01|2368.47|2355.47|19
1623972420000|2021-06-17 23:27:00|2368.85|2355.85|2369.92|2356.92|2369.92|2356.92|2368.68|2355.68|23
1623972430000|2021-06-17 23:27:10|2369.7|2356.7|2371.74|2358.74|2371.95|2358.95|2369.48|2356.48|23
1623972440000|2021-06-17 23:27:20|2371.84|2358.84|2371.39|2358.39|2371.99|2358.99|2371.35|2358.35|20
1623972450000|2021-06-17 23:27:30|2371.45|2358.45|2371.5|2358.5|2371.65|2358.65|2371.42|2358.42|15
1623972460000|2021-06-17 23:27:40|2371.54|2358.54|2371.56|2358.56|2371.68|2358.68|2371.54|2358.54|19
1623972470000|2021-06-17 23:27:50|2371.53|2358.53|2371.58|2358.58|2371.62|2358.62|2371.51|2358.51|13
1623972480000|2021-06-17 23:28:00|2371.53|2358.53|2370.56|2357.56|2371.53|2358.53|2370.4|2357.4|27
1623972490000|2021-06-17 23:28:10|2370.54|2357.54|2369.01|2356.01|2370.56|2357.56|2369.01|2356.01|24
1623972500000|2021-06-17 23:28:20|2369.06|2356.06|2368.37|2355.37|2369.22|2356.22|2367.95|2354.95|24
1623972510000|2021-06-17 23:28:30|2368.41|2355.41|2369.28|2356.28|2369.48|2356.48|2368.36|2355.36|22
1623972520000|2021-06-17 23:28:40|2369.26|2356.26|2368.3|2355.3|2369.3|2356.3|2368.05|2355.05|25
1623972530000|2021-06-17 23:28:50|2368.16|2355.16|2368.29|2355.29|2368.46|2355.46|2367.95|2354.95|21
1623972540000|2021-06-17 23:29:00|2368.16|2355.16|2368.52|2355.52|2368.85|2355.85|2368.16|2355.16|26
1623972550000|2021-06-17 23:29:10|2368.62|2355.62|2369.34|2356.34|2369.47|2356.47|2368.62|2355.62|25
1623972560000|2021-06-17 23:29:20|2369.21|2356.21|2370.12|2357.12|2370.12|2357.12|2369.21|2356.21|23
1623972570000|2021-06-17 23:29:30|2370.13|2357.13|2370.45|2357.45|2370.71|2357.71|2370.08|2357.08|24
1623972580000|2021-06-17 23:29:40|2370.47|2357.47|2369.6|2356.6|2370.47|2357.47|2369.5|2356.5|25
1623972590000|2021-06-17 23:29:50|2369.56|2356.56|2370.68|2357.68|2370.68|2357.68|2369.53|2356.53|20
1623972600000|2021-06-17 23:30:00|2370.7|2357.7|2370.6|2357.6|2370.91|2357.91|2370.52|2357.52|25
1623972610000|2021-06-17 23:30:10|2370.76|2357.76|2370.55|2357.55|2370.88|2357.88|2370.55|2357.55|25
1623972620000|2021-06-17 23:30:20|2370.62|2357.62|2370.6|2357.6|2370.73|2357.73|2370.6|2357.6|17
1623972630000|2021-06-17 23:30:30|2370.65|2357.65|2370.81|2357.81|2370.98|2357.98|2370.28|2357.28|14
1623972640000|2021-06-17 23:30:40|2370.84|2357.84|2370.47|2357.47|2370.89|2357.89|2370.3|2357.3|25
1623972650000|2021-06-17 23:30:50|2370.31|2357.31|2369.92|2356.92|2370.38|2357.38|2369.92|2356.92|18
1623972660000|2021-06-17 23:31:00|2369.81|2356.81|2368.45|2355.45|2369.81|2356.81|2368.43|2355.43|27
1623972670000|2021-06-17 23:31:10|2368.37|2355.37|2368.92|2355.92|2369|2356|2368.08|2355.08|23
1623972680000|2021-06-17 23:31:20|2368.88|2355.88|2368.83|2355.83|2369.01|2356.01|2368.7|2355.7|24
1623972690000|2021-06-17 23:31:30|2368.89|2355.89|2367.96|2354.96|2369.02|2356.02|2367.79|2354.79|24
1623972700000|2021-06-17 23:31:40|2367.92|2354.92|2367.9|2354.9|2368.02|2355.02|2367.68|2354.68|23
1623972710000|2021-06-17 23:31:50|2367.98|2354.98|2367.99|2354.99|2368.19|2355.19|2367.84|2354.84|20
1623972720000|2021-06-17 23:32:00|2367.98|2354.98|2366.54|2353.54|2367.98|2354.98|2366.54|2353.54|26
1623972730000|2021-06-17 23:32:10|2366.64|2353.64|2366.78|2353.78|2366.93|2353.93|2366.2|2353.2|19
1623972740000|2021-06-17 23:32:20|2366.64|2353.64|2366.25|2353.25|2366.87|2353.87|2366.25|2353.25|26
1623972750000|2021-06-17 23:32:30|2366.11|2353.11|2365.94|2352.94|2366.28|2353.28|2365.92|2352.92|26
1623972760000|2021-06-17 23:32:40|2365.92|2352.92|2366.89|2353.89|2367.2|2354.2|2365.88|2352.88|26
1623972770000|2021-06-17 23:32:50|2366.94|2353.94|2366.93|2353.93|2367.06|2354.06|2366.77|2353.77|19
1623972780000|2021-06-17 23:33:00|2366.92|2353.92|2366.32|2353.32|2367.08|2354.08|2366.32|2353.32|21
1623972790000|2021-06-17 23:33:10|2366.36|2353.36|2366.42|2353.42|2366.42|2353.42|2366.08|2353.08|19
1623972800000|2021-06-17 23:33:20|2366.44|2353.44|2366.26|2353.26|2366.44|2353.44|2366.1|2353.1|18
1623972810000|2021-06-17 23:33:30|2366.17|2353.17|2366.06|2353.06|2366.24|2353.24|2365.97|2352.97|19
1623972820000|2021-06-17 23:33:40|2366.1|2353.1|2366.13|2353.13|2366.18|2353.18|2366.1|2353.1|6
1623972830000|2021-06-17 23:33:50|2365.68|2352.68|2365.39|2352.39|2365.8|2352.8|2365.24|2352.24|28
1623972840000|2021-06-17 23:34:00|2365.41|2352.41|2365.84|2352.84|2365.84|2352.84|2365.3|2352.3|22
1623972850000|2021-06-17 23:34:10|2366.02|2353.02|2366.27|2353.27|2366.29|2353.29|2365.88|2352.88|21
1623972860000|2021-06-17 23:34:20|2366.35|2353.35|2365.46|2352.46|2366.92|2353.92|2365.42|2352.42|29
1623972870000|2021-06-17 23:34:30|2365.4|2352.4|2365.41|2352.41|2365.5|2352.5|2365.39|2352.39|21
1623972880000|2021-06-17 23:34:40|2365.46|2352.46|2364.31|2351.31|2365.52|2352.52|2364.31|2351.31|25
1623972890000|2021-06-17 23:34:50|2364.3|2351.3|2364.65|2351.65|2364.79|2351.79|2364.3|2351.3|26
1623972900000|2021-06-17 23:35:00|2364.59|2351.59|2364.88|2351.88|2364.99|2351.99|2364.56|2351.56|24
1623972910000|2021-06-17 23:35:10|2365.12|2352.12|2365.97|2352.97|2366.02|2353.02|2365.09|2352.09|24
1623972920000|2021-06-17 23:35:20|2365.98|2352.98|2366.91|2353.91|2366.98|2353.98|2365.98|2352.98|21
1623972930000|2021-06-17 23:35:30|2366.87|2353.87|2366.81|2353.81|2367.1|2354.1|2366.61|2353.61|26
1623972940000|2021-06-17 23:35:40|2366.89|2353.89|2367.04|2354.04|2367.27|2354.27|2366.8|2353.8|26
1623972950000|2021-06-17 23:35:50|2367.2|2354.2|2374.86|2361.86|2374.86|2361.86|2366.7|2353.7|27
1623972960000|2021-06-17 23:36:00|2373.83|2360.83|2374.32|2361.32|2374.66|2361.66|2373.39|2360.39|19
1623972970000|2021-06-17 23:36:10|2374.14|2361.14|2371.53|2358.53|2374.14|2361.14|2371.31|2358.31|28
1623972980000|2021-06-17 23:36:20|2371.58|2358.58|2370.95|2357.95|2371.62|2358.62|2370.39|2357.39|18
1623972990000|2021-06-17 23:36:30|2371.17|2358.17|2370.66|2357.66|2371.7|2358.7|2370.66|2357.66|19
1623973000000|2021-06-17 23:36:40|2370.75|2357.75|2372.07|2359.07|2372.23|2359.23|2370.75|2357.75|16
1623973010000|2021-06-17 23:36:50|2372.05|2359.05|2371.81|2358.81|2372.1|2359.1|2371.09|2358.09|14
1623973020000|2021-06-17 23:37:00|2371.51|2358.51|2370.27|2357.27|2371.82|2358.82|2370.27|2357.27|24
1623973030000|2021-06-17 23:37:10|2370.19|2357.19|2371.32|2358.32|2371.38|2358.38|2369.7|2356.7|23
1623973040000|2021-06-17 23:37:20|2371.24|2358.24|2370.2|2357.2|2371.83|2358.83|2370.07|2357.07|25
1623973050000|2021-06-17 23:37:30|2370.26|2357.26|2370.34|2357.34|2370.71|2357.71|2370.25|2357.25|25
1623973060000|2021-06-17 23:37:40|2370.32|2357.32|2370.4|2357.4|2370.88|2357.88|2369.76|2356.76|25
1623973070000|2021-06-17 23:37:50|2370.43|2357.43|2371.77|2358.77|2372.05|2359.05|2370.42|2357.42|26
1623973080000|2021-06-17 23:38:00|2371.78|2358.78|2373.1|2360.1|2373.1|2360.1|2371.75|2358.75|26
1623973090000|2021-06-17 23:38:10|2372.98|2359.98|2373.2|2360.2|2373.48|2360.48|2372.85|2359.85|25
1623973100000|2021-06-17 23:38:20|2373.06|2360.06|2370.63|2357.63|2373.07|2360.07|2370.32|2357.32|27
1623973110000|2021-06-17 23:38:30|2370.76|2357.76|2370.65|2357.65|2370.76|2357.76|2370.6|2357.6|19
1623973120000|2021-06-17 23:38:40|2370.75|2357.75|2370.91|2357.91|2370.91|2357.91|2370.75|2357.75|17
1623973130000|2021-06-17 23:38:50|2370.87|2357.87|2370.22|2357.22|2370.91|2357.91|2369.9|2356.9|22
1623973140000|2021-06-17 23:39:00|2370.37|2357.37|2370.08|2357.08|2370.67|2357.67|2369.95|2356.95|22
1623973150000|2021-06-17 23:39:10|2370.1|2357.1|2370.18|2357.18|2370.29|2357.29|2369.84|2356.84|19
1623973160000|2021-06-17 23:39:20|2370.12|2357.12|2368.64|2355.64|2370.15|2357.15|2368.6|2355.6|19
1623973170000|2021-06-17 23:39:30|2368.61|2355.61|2368.07|2355.07|2369.13|2356.13|2368.07|2355.07|23
1623973180000|2021-06-17 23:39:40|2368.06|2355.06|2368.5|2355.5|2368.5|2355.5|2367.48|2354.48|20
1623973190000|2021-06-17 23:39:50|2368.8|2355.8|2368.8|2355.8|2369.51|2356.51|2368.76|2355.76|24
1623973200000|2021-06-17 23:40:00|2368.79|2355.79|2368.88|2355.88|2369.06|2356.06|2368.79|2355.79|21
1623973210000|2021-06-17 23:40:10|2368.85|2355.85|2368.77|2355.77|2369|2356|2368.71|2355.71|24
1623973220000|2021-06-17 23:40:20|2368.9|2355.9|2370.22|2357.22|2370.22|2357.22|2368.77|2355.77|24
1623973230000|2021-06-17 23:40:30|2370.25|2357.25|2370.66|2357.66|2370.84|2357.84|2370.25|2357.25|23
1623973240000|2021-06-17 23:40:40|2370.63|2357.63|2370.9|2357.9|2370.97|2357.97|2370.63|2357.63|22
1623973250000|2021-06-17 23:40:50|2370.8|2357.8|2371.26|2358.26|2371.42|2358.42|2370.8|2357.8|23
1623973260000|2021-06-17 23:41:00|2371.22|2358.22|2369.56|2356.56|2371.22|2358.22|2369.41|2356.41|22
1623973270000|2021-06-17 23:41:10|2369.49|2356.49|2369.48|2356.48|2369.49|2356.49|2369.39|2356.39|15
1623973280000|2021-06-17 23:41:20|2369.38|2356.38|2368.36|2355.36|2369.38|2356.38|2368.36|2355.36|18
1623973290000|2021-06-17 23:41:30|2368.28|2355.28|2367.7|2354.7|2368.34|2355.34|2367.68|2354.68|18
1623973300000|2021-06-17 23:41:40|2367.71|2354.71|2368.28|2355.28|2368.55|2355.55|2367.71|2354.71|27
1623973310000|2021-06-17 23:41:50|2368.18|2355.18|2367.61|2354.61|2368.2|2355.2|2367.52|2354.52|26
1623973320000|2021-06-17 23:42:00|2367.55|2354.55|2367.69|2354.69|2367.69|2354.69|2367.51|2354.51|13
1623973330000|2021-06-17 23:42:10|2367.66|2354.66|2368.33|2355.33|2368.65|2355.65|2367.66|2354.66|12
1623973340000|2021-06-17 23:42:20|2368.34|2355.34|2369.34|2356.34|2369.34|2356.34|2368.32|2355.32|21
1623973350000|2021-06-17 23:42:30|2369.32|2356.32|2369.87|2356.87|2370.08|2357.08|2369.32|2356.32|20
1623973360000|2021-06-17 23:42:40|2369.86|2356.86|2369.78|2356.78|2370.03|2357.03|2369.44|2356.44|23
1623973370000|2021-06-17 23:42:50|2369.79|2356.79|2370.53|2357.53|2370.74|2357.74|2369.72|2356.72|24
1623973380000|2021-06-17 23:43:00|2370.56|2357.56|2370.58|2357.58|2370.7|2357.7|2370.27|2357.27|28
1623973390000|2021-06-17 23:43:10|2370.81|2357.81|2370.87|2357.87|2371.11|2358.11|2370.27|2357.27|20
1623973400000|2021-06-17 23:43:20|2371.12|2358.12|2370.9|2357.9|2371.7|2358.7|2370.77|2357.77|22
1623973410000|2021-06-17 23:43:30|2370.79|2357.79|2370.47|2357.47|2370.79|2357.79|2370.4|2357.4|26
1623973420000|2021-06-17 23:43:40|2370.46|2357.46|2370.42|2357.42|2370.52|2357.52|2370.35|2357.35|26
1623973430000|2021-06-17 23:43:50|2370.43|2357.43|2370.38|2357.38|2370.51|2357.51|2370.3|2357.3|17
1623973440000|2021-06-17 23:44:00|2370.46|2357.46|2369.01|2356.01|2370.81|2357.81|2368.89|2355.89|24
1623973450000|2021-06-17 23:44:10|2369.02|2356.02|2369.11|2356.11|2369.21|2356.21|2368.83|2355.83|26
1623973460000|2021-06-17 23:44:20|2369.12|2356.12|2369.54|2356.54|2369.79|2356.79|2369.09|2356.09|20
1623973470000|2021-06-17 23:44:30|2369.57|2356.57|2369.51|2356.51|2369.91|2356.91|2369.25|2356.25|20
1623973480000|2021-06-17 23:44:40|2369.46|2356.46|2369.08|2356.08|2369.59|2356.59|2369.04|2356.04|24
1623973490000|2021-06-17 23:44:50|2369.16|2356.16|2368.81|2355.81|2369.33|2356.33|2368.74|2355.74|24
1623973500000|2021-06-17 23:45:00|2368.83|2355.83|2368.72|2355.72|2368.86|2355.86|2368.7|2355.7|21
1623973510000|2021-06-17 23:45:10|2368.71|2355.71|2368.68|2355.68|2368.89|2355.89|2368.35|2355.35|23
1623973520000|2021-06-17 23:45:20|2368.62|2355.62|2368.58|2355.58|2368.64|2355.64|2368.49|2355.49|21
1623973530000|2021-06-17 23:45:30|2368.63|2355.63|2369.52|2356.52|2369.68|2356.68|2368.51|2355.51|24
1623973540000|2021-06-17 23:45:40|2369.56|2356.56|2369.36|2356.36|2369.71|2356.71|2369.28|2356.28|23
1623973550000|2021-06-17 23:45:50|2369.34|2356.34|2369.73|2356.73|2370.18|2357.18|2369.32|2356.32|26
1623973560000|2021-06-17 23:46:00|2369.74|2356.74|2369.56|2356.56|2369.74|2356.74|2369.4|2356.4|18
1623973570000|2021-06-17 23:46:10|2369.63|2356.63|2369.7|2356.7|2370.07|2357.07|2369.63|2356.63|25
1623973580000|2021-06-17 23:46:20|2369.67|2356.67|2369.68|2356.68|2369.95|2356.95|2369.67|2356.67|16
1623973590000|2021-06-17 23:46:30|2369.64|2356.64|2369.91|2356.91|2370.05|2357.05|2369.64|2356.64|10
1623973600000|2021-06-17 23:46:40|2369.87|2356.87|2368.76|2355.76|2369.95|2356.95|2368.7|2355.7|17
1623973610000|2021-06-17 23:46:50|2369.29|2356.29|2370.18|2357.18|2370.18|2357.18|2368.88|2355.88|14
1623973620000|2021-06-17 23:47:00|2370.19|2357.19|2371.49|2358.49|2371.7|2358.7|2370.19|2357.19|21
1623973630000|2021-06-17 23:47:10|2371.54|2358.54|2372.63|2359.63|2372.88|2359.88|2371.54|2358.54|21
1623973640000|2021-06-17 23:47:20|2372.77|2359.77|2372.37|2359.37|2372.77|2359.77|2371.97|2358.97|23
1623973650000|2021-06-17 23:47:30|2372.39|2359.39|2372.5|2359.5|2372.61|2359.61|2372.05|2359.05|19
1623973660000|2021-06-17 23:47:40|2372.39|2359.39|2372.55|2359.55|2372.55|2359.55|2372.2|2359.2|19
1623973670000|2021-06-17 23:47:50|2372.52|2359.52|2372.88|2359.88|2373.6|2360.6|2372.43|2359.43|21
1623973680000|2021-06-17 23:48:00|2372.95|2359.95|2374.03|2361.03|2374.03|2361.03|2372.54|2359.54|24
1623973690000|2021-06-17 23:48:10|2373.83|2360.83|2374.37|2361.37|2374.4|2361.4|2373.73|2360.73|17
1623973700000|2021-06-17 23:48:20|2374.35|2361.35|2375.12|2362.12|2375.12|2362.12|2374.33|2361.33|14
1623973710000|2021-06-17 23:48:30|2375.14|2362.14|2376.83|2363.83|2377.41|2364.41|2375.13|2362.13|25
1623973720000|2021-06-17 23:48:40|2376.63|2363.63|2378.11|2365.11|2378.13|2365.13|2376.63|2363.63|19
1623973730000|2021-06-17 23:48:50|2378.07|2365.07|2377.88|2364.88|2378.08|2365.08|2377.82|2364.82|17
1623973740000|2021-06-17 23:49:00|2377.86|2364.86|2376.28|2363.28|2377.86|2364.86|2376.27|2363.27|28
1623973750000|2021-06-17 23:49:10|2376.23|2363.23|2376.12|2363.12|2376.23|2363.23|2375.75|2362.75|24
1623973760000|2021-06-17 23:49:20|2376.1|2363.1|2376.72|2363.72|2376.72|2363.72|2375.69|2362.69|27
1623973770000|2021-06-17 23:49:30|2376.77|2363.77|2377.91|2364.91|2377.91|2364.91|2376.77|2363.77|26
1623973780000|2021-06-17 23:49:40|2377.94|2364.94|2378.17|2365.17|2378.17|2365.17|2377.79|2364.79|23
1623973790000|2021-06-17 23:49:50|2378.14|2365.14|2378.28|2365.28|2378.36|2365.36|2377.89|2364.89|23
1623973800000|2021-06-17 23:50:00|2378.39|2365.39|2384.73|2371.73|2384.73|2371.73|2377.53|2364.53|28
1623973810000|2021-06-17 23:50:10|2384.97|2371.97|2384.13|2371.13|2385.6|2372.6|2384.02|2371.02|25
1623973820000|2021-06-17 23:50:20|2384.33|2371.33|2384.08|2371.08|2384.35|2371.35|2383.32|2370.32|27
1623973830000|2021-06-17 23:50:30|2384.06|2371.06|2382.45|2369.45|2384.06|2371.06|2382.37|2369.37|20
1623973840000|2021-06-17 23:50:40|2382.35|2369.35|2382.66|2369.66|2383.03|2370.03|2382.3|2369.3|23
1623973850000|2021-06-17 23:50:50|2382.64|2369.64|2382.2|2369.2|2382.71|2369.71|2382.06|2369.06|15
1623973860000|2021-06-17 23:51:00|2382.17|2369.17|2383.82|2370.82|2383.87|2370.87|2382.14|2369.14|25
1623973870000|2021-06-17 23:51:10|2384.18|2371.18|2383.91|2370.91|2384.28|2371.28|2383.46|2370.46|22
1623973880000|2021-06-17 23:51:20|2383.88|2370.88|2383.96|2370.96|2383.96|2370.96|2383.82|2370.82|14
1623973890000|2021-06-17 23:51:30|2383.88|2370.88|2383.83|2370.83|2383.93|2370.93|2383.7|2370.7|15
1623973900000|2021-06-17 23:51:40|2383.73|2370.73|2382.9|2369.9|2383.73|2370.73|2382.86|2369.86|25
1623973910000|2021-06-17 23:51:50|2382.87|2369.87|2382.11|2369.11|2382.87|2369.87|2381.83|2368.83|22
1623973920000|2021-06-17 23:52:00|2382.08|2369.08|2381.87|2368.87|2382.31|2369.31|2381.67|2368.67|24
1623973930000|2021-06-17 23:52:10|2381.74|2368.74|2380.62|2367.62|2381.87|2368.87|2380.62|2367.62|25
1623973940000|2021-06-17 23:52:20|2380.63|2367.63|2380.76|2367.76|2380.76|2367.76|2379.68|2366.68|23
1623973950000|2021-06-17 23:52:30|2380.7|2367.7|2380.84|2367.84|2380.88|2367.88|2380.62|2367.62|25
1623973960000|2021-06-17 23:52:40|2380.81|2367.81|2381.1|2368.1|2381.19|2368.19|2380.8|2367.8|24
1623973970000|2021-06-17 23:52:50|2381.06|2368.06|2381.8|2368.8|2382.34|2369.34|2380.91|2367.91|18
1623973980000|2021-06-17 23:53:00|2381.82|2368.82|2381.5|2368.5|2382.11|2369.11|2381.47|2368.47|22
1623973990000|2021-06-17 23:53:10|2381.37|2368.37|2381.12|2368.12|2381.37|2368.37|2381.1|2368.1|17
1623974000000|2021-06-17 23:53:20|2381.16|2368.16|2381.74|2368.74|2381.74|2368.74|2381.13|2368.13|14
1623974010000|2021-06-17 23:53:30|2381.73|2368.73|2381.61|2368.61|2381.79|2368.79|2381.37|2368.37|21
1623974020000|2021-06-17 23:53:40|2381.58|2368.58|2381.46|2368.46|2381.86|2368.86|2381.23|2368.23|21
1623974030000|2021-06-17 23:53:50|2381.18|2368.18|2381.2|2368.2|2381.2|2368.2|2381.02|2368.02|19
1623974040000|2021-06-17 23:54:00|2381.24|2368.24|2381.14|2368.14|2381.35|2368.35|2381.08|2368.08|20
1623974050000|2021-06-17 23:54:10|2380.78|2367.78|2380.23|2367.23|2380.78|2367.78|2380.2|2367.2|26
1623974060000|2021-06-17 23:54:20|2380.26|2367.26|2381.27|2368.27|2381.31|2368.31|2380.23|2367.23|27
1623974070000|2021-06-17 23:54:30|2381.32|2368.32|2380.36|2367.36|2381.45|2368.45|2380.29|2367.29|25
1623974080000|2021-06-17 23:54:40|2380.31|2367.31|2380.16|2367.16|2380.38|2367.38|2380.05|2367.05|24
1623974090000|2021-06-17 23:54:50|2380.09|2367.09|2379.82|2366.82|2380.25|2367.25|2379.74|2366.74|19
1623974100000|2021-06-17 23:55:00|2379.92|2366.92|2380.75|2367.75|2380.75|2367.75|2379.63|2366.63|24
1623974110000|2021-06-17 23:55:10|2381.1|2368.1|2381.78|2368.78|2381.97|2368.97|2381.1|2368.1|13
1623974120000|2021-06-17 23:55:20|2381.71|2368.71|2381.94|2368.94|2382.27|2369.27|2381.44|2368.44|19
1623974130000|2021-06-17 23:55:30|2381.98|2368.98|2381.86|2368.86|2382.11|2369.11|2381.86|2368.86|17
1623974140000|2021-06-17 23:55:40|2381.87|2368.87|2380.7|2367.7|2381.87|2368.87|2380.7|2367.7|11
1623974150000|2021-06-17 23:55:50|2380.69|2367.69|2380.5|2367.5|2380.72|2367.72|2380.44|2367.44|23
1623974160000|2021-06-17 23:56:00|2380.51|2367.51|2380.79|2367.79|2380.8|2367.8|2380.5|2367.5|20
1623974170000|2021-06-17 23:56:10|2380.57|2367.57|2379.62|2366.62|2380.57|2367.57|2379.6|2366.6|25
1623974180000|2021-06-17 23:56:20|2379.68|2366.68|2379.11|2366.11|2379.73|2366.73|2379.11|2366.11|23
1623974190000|2021-06-17 23:56:30|2379.1|2366.1|2378.49|2365.49|2379.1|2366.1|2378.46|2365.46|26
1623974200000|2021-06-17 23:56:40|2378.44|2365.44|2380.98|2367.98|2380.99|2367.99|2378.01|2365.01|27
1623974210000|2021-06-17 23:56:50|2380.94|2367.94|2379.49|2366.49|2380.96|2367.96|2379.48|2366.48|22
1623974220000|2021-06-17 23:57:00|2379.6|2366.6|2379.43|2366.43|2379.84|2366.84|2379.22|2366.22|23
1623974230000|2021-06-17 23:57:10|2379.44|2366.44|2379.06|2366.06|2379.44|2366.44|2378.92|2365.92|27
1623974240000|2021-06-17 23:57:20|2379.07|2366.07|2378.65|2365.65|2379.07|2366.07|2378.65|2365.65|18
1623974250000|2021-06-17 23:57:30|2378.61|2365.61|2376.45|2363.45|2378.61|2365.61|2376.19|2363.19|27
1623974260000|2021-06-17 23:57:40|2376.36|2363.36|2375.22|2362.22|2376.36|2363.36|2375.22|2362.22|16
1623974270000|2021-06-17 23:57:50|2375.33|2362.33|2375.43|2362.43|2375.46|2362.46|2375.33|2362.33|10
1623974280000|2021-06-17 23:58:00|2375.11|2362.11|2375.04|2362.04|2375.44|2362.44|2375.04|2362.04|22
1623974290000|2021-06-17 23:58:10|2375.05|2362.05|2374.67|2361.67|2375.05|2362.05|2374.54|2361.54|24
1623974300000|2021-06-17 23:58:20|2374.65|2361.65|2374.97|2361.97|2374.98|2361.98|2374.64|2361.64|21
1623974310000|2021-06-17 23:58:30|2375.21|2362.21|2376.06|2363.06|2376.18|2363.18|2375.21|2362.21|23
1623974320000|2021-06-17 23:58:40|2376.04|2363.04|2376.13|2363.13|2376.76|2363.76|2376.02|2363.02|27
1623974330000|2021-06-17 23:58:50|2376.22|2363.22|2376.34|2363.34|2376.37|2363.37|2376.22|2363.22|20
1623974340000|2021-06-17 23:59:00|2376.55|2363.55|2376.98|2363.98|2377.22|2364.22|2376.55|2363.55|20
1623974350000|2021-06-17 23:59:10|2376.99|2363.99|2376.93|2363.93|2377.18|2364.18|2376.89|2363.89|21
1623974360000|2021-06-17 23:59:20|2376.89|2363.89|2376.79|2363.79|2377.03|2364.03|2376.54|2363.54|21
1623974370000|2021-06-17 23:59:30|2376.93|2363.93|2376.81|2363.81|2376.95|2363.95|2376.75|2363.75|17
1623974380000|2021-06-17 23:59:40|2376.94|2363.94|2378.69|2365.69|2379.18|2366.18|2376.9|2363.9|21
1623974390000|2021-06-17 23:59:50|2378.7|2365.7|2379.4|2366.4|2379.45|2366.45|2378.7|2365.7|24
1623974400000|2021-06-18 00:00:00|2379.55|2366.55|2379.5|2366.5|2380.05|2367.05|2379.43|2366.43|27
1623974410000|2021-06-18 00:00:10|2379.47|2366.47|2377.46|2364.46|2379.57|2366.57|2377.46|2364.46|29
1623974420000|2021-06-18 00:00:20|2377.45|2364.45|2376.7|2363.7|2377.45|2364.45|2376.69|2363.69|27
1623974430000|2021-06-18 00:00:30|2376.69|2363.69|2375.98|2362.98|2376.96|2363.96|2375.9|2362.9|18
1623974440000|2021-06-18 00:00:40|2375.96|2362.96|2375.71|2362.71|2376.04|2363.04|2375.58|2362.58|18
1623974450000|2021-06-18 00:00:50|2375.36|2362.36|2375.85|2362.85|2375.9|2362.9|2375.3|2362.3|26
1623974460000|2021-06-18 00:01:00|2375.88|2362.88|2376.01|2363.01|2376.01|2363.01|2375.73|2362.73|19
1623974470000|2021-06-18 00:01:10|2376.02|2363.02|2375.96|2362.96|2376.15|2363.15|2375.78|2362.78|26
1623974480000|2021-06-18 00:01:20|2376.28|2363.28|2379.14|2366.14|2379.56|2366.56|2376.28|2363.28|26
1623974490000|2021-06-18 00:01:30|2379.18|2366.18|2378.45|2365.45|2379.48|2366.48|2378.42|2365.42|29
1623974500000|2021-06-18 00:01:40|2378.41|2365.41|2378.39|2365.39|2378.41|2365.41|2378.13|2365.13|18
1623974510000|2021-06-18 00:01:50|2378.37|2365.37|2377.36|2364.36|2378.37|2365.37|2377.32|2364.32|27
1623974520000|2021-06-18 00:02:00|2377.45|2364.45|2376.38|2363.38|2377.57|2364.57|2376.38|2363.38|14
1623974530000|2021-06-18 00:02:10|2376.34|2363.34|2375|2362|2376.34|2363.34|2374.17|2361.17|23
1623974540000|2021-06-18 00:02:20|2375.01|2362.01|2375.04|2362.04|2375.53|2362.53|2374.86|2361.86|19
1623974550000|2021-06-18 00:02:30|2375|2362|2373.5|2360.5|2375.05|2362.05|2373.42|2360.42|26
1623974560000|2021-06-18 00:02:40|2373.42|2360.42|2374.24|2361.24|2374.63|2361.63|2373.35|2360.35|23
1623974570000|2021-06-18 00:02:50|2374.22|2361.22|2374.29|2361.29|2374.29|2361.29|2373.64|2360.64|25
1623974580000|2021-06-18 00:03:00|2374.5|2361.5|2372.97|2359.97|2374.73|2361.73|2372.97|2359.97|24
1623974590000|2021-06-18 00:03:10|2372.9|2359.9|2372.76|2359.76|2372.9|2359.9|2372.67|2359.67|19
1623974600000|2021-06-18 00:03:20|2372.77|2359.77|2372.14|2359.14|2372.78|2359.78|2372.03|2359.03|15
1623974610000|2021-06-18 00:03:30|2372.19|2359.19|2373.64|2360.64|2374.03|2361.03|2372.19|2359.19|21
1623974620000|2021-06-18 00:03:40|2373.67|2360.67|2373.73|2360.73|2374.15|2361.15|2373.6|2360.6|22
1623974630000|2021-06-18 00:03:50|2373.63|2360.63|2374.5|2361.5|2374.6|2361.6|2373.6|2360.6|19
1623974640000|2021-06-18 00:04:00|2374.55|2361.55|2374.57|2361.57|2374.6|2361.6|2374.44|2361.44|21
1623974650000|2021-06-18 00:04:10|2374.58|2361.58|2373.54|2360.54|2374.59|2361.59|2373.44|2360.44|28
1623974660000|2021-06-18 00:04:20|2373.66|2360.66|2374.68|2361.68|2374.68|2361.68|2373.53|2360.53|24
1623974670000|2021-06-18 00:04:30|2374.7|2361.7|2375.32|2362.32|2375.61|2362.61|2374.7|2361.7|20
1623974680000|2021-06-18 00:04:40|2375.27|2362.27|2374.95|2361.95|2375.4|2362.4|2374.67|2361.67|21
1623974690000|2021-06-18 00:04:50|2374.82|2361.82|2375.16|2362.16|2375.37|2362.37|2374.47|2361.47|17
1623974700000|2021-06-18 00:05:00|2375.09|2362.09|2374.03|2361.03|2375.15|2362.15|2373.9|2360.9|21
1623974710000|2021-06-18 00:05:10|2374.01|2361.01|2373.57|2360.57|2374.01|2361.01|2373.51|2360.51|24
1623974720000|2021-06-18 00:05:20|2373.51|2360.51|2372.42|2359.42|2373.51|2360.51|2372.42|2359.42|14
1623974730000|2021-06-18 00:05:30|2372.52|2359.52|2372.8|2359.8|2372.86|2359.86|2372.52|2359.52|18
1623974740000|2021-06-18 00:05:40|2372.81|2359.81|2372.7|2359.7|2372.96|2359.96|2372.63|2359.63|22
1623974750000|2021-06-18 00:05:50|2372.72|2359.72|2373.01|2360.01|2373.01|2360.01|2372.59|2359.59|19
1623974760000|2021-06-18 00:06:00|2373|2360|2372.94|2359.94|2373.18|2360.18|2372.94|2359.94|10
1623974770000|2021-06-18 00:06:10|2372.24|2359.24|2371.35|2358.35|2372.24|2359.24|2371.35|2358.35|20
1623974780000|2021-06-18 00:06:20|2371.23|2358.23|2371.01|2358.01|2371.23|2358.23|2370.68|2357.68|23
1623974790000|2021-06-18 00:06:30|2371|2358|2370.56|2357.56|2371|2358|2370.46|2357.46|20
1623974800000|2021-06-18 00:06:40|2370.57|2357.57|2370.59|2357.59|2370.91|2357.91|2370.56|2357.56|25
1623974810000|2021-06-18 00:06:50|2370.69|2357.69|2369.89|2356.89|2370.69|2357.69|2369.84|2356.84|19
1623974820000|2021-06-18 00:07:00|2369.9|2356.9|2369.07|2356.07|2369.9|2356.9|2368.95|2355.95|28
1623974830000|2021-06-18 00:07:10|2369.02|2356.02|2369.47|2356.47|2369.94|2356.94|2368.78|2355.78|27
1623974840000|2021-06-18 00:07:20|2369.39|2356.39|2369.71|2356.71|2370.11|2357.11|2369.39|2356.39|25
1623974850000|2021-06-18 00:07:30|2369.72|2356.72|2369.59|2356.59|2369.84|2356.84|2369.55|2356.55|20
1623974860000|2021-06-18 00:07:40|2369.58|2356.58|2368.12|2355.12|2369.68|2356.68|2368.12|2355.12|24
1623974870000|2021-06-18 00:07:50|2368.16|2355.16|2367.78|2354.78|2368.16|2355.16|2367.78|2354.78|17
1623974880000|2021-06-18 00:08:00|2367.84|2354.84|2369.16|2356.16|2369.16|2356.16|2367.84|2354.84|21
1623974890000|2021-06-18 00:08:10|2369.14|2356.14|2369.53|2356.53|2369.59|2356.59|2369.14|2356.14|19
1623974900000|2021-06-18 00:08:20|2369.57|2356.57|2368.92|2355.92|2369.69|2356.69|2368.8|2355.8|19
1623974910000|2021-06-18 00:08:30|2368.91|2355.91|2368.12|2355.12|2368.91|2355.91|2368.12|2355.12|17
1623974920000|2021-06-18 00:08:40|2368.15|2355.15|2368.75|2355.75|2368.84|2355.84|2367.95|2354.95|25
1623974930000|2021-06-18 00:08:50|2368.85|2355.85|2368.55|2355.55|2368.85|2355.85|2368.55|2355.55|19
1623974940000|2021-06-18 00:09:00|2368.45|2355.45|2369.35|2356.35|2369.35|2356.35|2368.19|2355.19|20
1623974950000|2021-06-18 00:09:10|2369.66|2356.66|2369.72|2356.72|2369.77|2356.77|2369.6|2356.6|14
1623974960000|2021-06-18 00:09:20|2369.81|2356.81|2369.31|2356.31|2370.13|2357.13|2369.04|2356.04|23
1623974970000|2021-06-18 00:09:30|2369.24|2356.24|2369.52|2356.52|2369.57|2356.57|2369.08|2356.08|21
1623974980000|2021-06-18 00:09:40|2369.61|2356.61|2370.61|2357.61|2370.64|2357.64|2369.61|2356.61|19
1623974990000|2021-06-18 00:09:50|2370.67|2357.67|2372.32|2359.32|2372.32|2359.32|2370.67|2357.67|21
1623975000000|2021-06-18 00:10:00|2372.23|2359.23|2372.43|2359.43|2372.61|2359.61|2372.18|2359.18|27
1623975010000|2021-06-18 00:10:10|2372.35|2359.35|2374.3|2361.3|2374.4|2361.4|2372.29|2359.29|26
1623975020000|2021-06-18 00:10:20|2374.16|2361.16|2374.54|2361.54|2375.14|2362.14|2374.16|2361.16|24
1623975030000|2021-06-18 00:10:30|2374.5|2361.5|2375.24|2362.24|2375.24|2362.24|2373.94|2360.94|27
1623975040000|2021-06-18 00:10:40|2375.26|2362.26|2375.64|2362.64|2375.73|2362.73|2375.26|2362.26|25
1623975050000|2021-06-18 00:10:50|2375.62|2362.62|2375.98|2362.98|2375.98|2362.98|2375.56|2362.56|23
1623975060000|2021-06-18 00:11:00|2376.1|2363.1|2376.45|2363.45|2376.45|2363.45|2376.1|2363.1|16
1623975070000|2021-06-18 00:11:10|2376.43|2363.43|2377.32|2364.32|2377.37|2364.37|2376.39|2363.39|20
1623975080000|2021-06-18 00:11:20|2377.25|2364.25|2377.39|2364.39|2377.5|2364.5|2377.01|2364.01|22
1623975090000|2021-06-18 00:11:30|2377.48|2364.48|2377.13|2364.13|2377.48|2364.48|2377.08|2364.08|14
1623975100000|2021-06-18 00:11:40|2377.12|2364.12|2377.18|2364.18|2377.29|2364.29|2376.63|2363.63|21
1623975110000|2021-06-18 00:11:50|2377.17|2364.17|2377.36|2364.36|2377.43|2364.43|2377.03|2364.03|14
1623975120000|2021-06-18 00:12:00|2377.24|2364.24|2376.57|2363.57|2377.33|2364.33|2376.57|2363.57|25
1623975130000|2021-06-18 00:12:10|2376.58|2363.58|2376.58|2363.58|2376.75|2363.75|2376.34|2363.34|25
1623975140000|2021-06-18 00:12:20|2376.54|2363.54|2376.94|2363.94|2377.18|2364.18|2376.37|2363.37|19
1623975150000|2021-06-18 00:12:30|2376.97|2363.97|2376.5|2363.5|2377.04|2364.04|2376.44|2363.44|15
1623975160000|2021-06-18 00:12:40|2376.59|2363.59|2376.33|2363.33|2376.59|2363.59|2375.91|2362.91|25
1623975170000|2021-06-18 00:12:50|2376.01|2363.01|2376.29|2363.29|2376.34|2363.34|2376.01|2363.01|25
1623975180000|2021-06-18 00:13:00|2376.28|2363.28|2376.27|2363.27|2376.36|2363.36|2376.23|2363.23|22
1623975190000|2021-06-18 00:13:10|2376.26|2363.26|2376.28|2363.28|2376.36|2363.36|2376.1|2363.1|24
1623975200000|2021-06-18 00:13:20|2376.29|2363.29|2377.45|2364.45|2377.63|2364.63|2376.18|2363.18|24
1623975210000|2021-06-18 00:13:30|2377.49|2364.49|2377.52|2364.52|2377.55|2364.55|2377.18|2364.18|23
1623975220000|2021-06-18 00:13:40|2377.38|2364.38|2378.36|2365.36|2378.36|2365.36|2377.33|2364.33|18
1623975230000|2021-06-18 00:13:50|2378.46|2365.46|2378.53|2365.53|2378.58|2365.58|2378.24|2365.24|19
1623975240000|2021-06-18 00:14:00|2378.64|2365.64|2378.93|2365.93|2378.93|2365.93|2378.62|2365.62|15
1623975250000|2021-06-18 00:14:10|2378.97|2365.97|2380.33|2367.33|2380.33|2367.33|2378.97|2365.97|20
1623975260000|2021-06-18 00:14:20|2380.25|2367.25|2381.8|2368.8|2381.8|2368.8|2380.25|2367.25|19
1623975270000|2021-06-18 00:14:30|2381.86|2368.86|2381.77|2368.77|2382.1|2369.1|2381.71|2368.71|21
1623975280000|2021-06-18 00:14:40|2381.8|2368.8|2382.53|2369.53|2382.53|2369.53|2381.39|2368.39|21
1623975290000|2021-06-18 00:14:50|2382.74|2369.74|2383.55|2370.55|2383.59|2370.59|2382.74|2369.74|20
1623975300000|2021-06-18 00:15:00|2383.51|2370.51|2381.11|2368.11|2383.69|2370.69|2381.11|2368.11|26
1623975310000|2021-06-18 00:15:10|2380.86|2367.86|2380.23|2367.23|2381.01|2368.01|2380.23|2367.23|26
1623975320000|2021-06-18 00:15:20|2380.35|2367.35|2380.44|2367.44|2380.66|2367.66|2379.82|2366.82|26
1623975330000|2021-06-18 00:15:30|2380.49|2367.49|2380.27|2367.27|2380.49|2367.49|2380.06|2367.06|21
1623975340000|2021-06-18 00:15:40|2380.29|2367.29|2380|2367|2380.29|2367.29|2380|2367|14
1623975350000|2021-06-18 00:15:50|2380.04|2367.04|2379.77|2366.77|2380.09|2367.09|2379.77|2366.77|17
1623975360000|2021-06-18 00:16:00|2379.76|2366.76|2379.89|2366.89|2380.25|2367.25|2379.76|2366.76|7
1623975370000|2021-06-18 00:16:10|2379.88|2366.88|2381.44|2368.44|2381.44|2368.44|2379.88|2366.88|16
1623975380000|2021-06-18 00:16:20|2381.49|2368.49|2381.56|2368.56|2381.56|2368.56|2381.49|2368.49|7
1623975390000|2021-06-18 00:16:30|2381.58|2368.58|2382.01|2369.01|2382.18|2369.18|2381.58|2368.58|11
1623975400000|2021-06-18 00:16:40|2382.04|2369.04|2381.46|2368.46|2382.18|2369.18|2381.46|2368.46|18
1623975410000|2021-06-18 00:16:50|2381.52|2368.52|2381.47|2368.47|2381.52|2368.52|2381.4|2368.4|5
1623975420000|2021-06-18 00:17:00|2381.48|2368.48|2382.08|2369.08|2382.09|2369.09|2381.48|2368.48|20
1623975430000|2021-06-18 00:17:10|2382.07|2369.07|2382.1|2369.1|2382.25|2369.25|2381.91|2368.91|23
1623975440000|2021-06-18 00:17:20|2382.12|2369.12|2381.98|2368.98|2382.74|2369.74|2381.98|2368.98|23
1623975450000|2021-06-18 00:17:30|2381.91|2368.91|2381.89|2368.89|2382.37|2369.37|2381.56|2368.56|20
1623975460000|2021-06-18 00:17:40|2381.86|2368.86|2381.85|2368.85|2381.86|2368.86|2381.65|2368.65|23
1623975470000|2021-06-18 00:17:50|2381.74|2368.74|2381.85|2368.85|2382.3|2369.3|2381.74|2368.74|22
1623975480000|2021-06-18 00:18:00|2381.86|2368.86|2381.06|2368.06|2382.01|2369.01|2380.38|2367.38|24
1623975490000|2021-06-18 00:18:10|2381.18|2368.18|2379.87|2366.87|2381.18|2368.18|2379.87|2366.87|17
1623975500000|2021-06-18 00:18:20|2379.92|2366.92|2380.99|2367.99|2381.75|2368.75|2379.77|2366.77|18
1623975510000|2021-06-18 00:18:30|2381.01|2368.01|2381.92|2368.92|2381.92|2368.92|2381.01|2368.01|20
1623975520000|2021-06-18 00:18:40|2381.78|2368.78|2381.86|2368.86|2381.92|2368.92|2381.73|2368.73|10
1623975530000|2021-06-18 00:18:50|2381.73|2368.73|2381.51|2368.51|2381.73|2368.73|2381.33|2368.33|9
1623975540000|2021-06-18 00:19:00|2381.43|2368.43|2381.52|2368.52|2381.79|2368.79|2381.08|2368.08|21
1623975550000|2021-06-18 00:19:10|2381.53|2368.53|2382.01|2369.01|2382.39|2369.39|2381.52|2368.52|20
1623975560000|2021-06-18 00:19:20|2382.14|2369.14|2381.74|2368.74|2382.16|2369.16|2381.4|2368.4|26
1623975570000|2021-06-18 00:19:30|2381.78|2368.78|2380.59|2367.59|2381.78|2368.78|2380.59|2367.59|26
1623975580000|2021-06-18 00:19:40|2380.6|2367.6|2382.19|2369.19|2382.38|2369.38|2380.53|2367.53|24
1623975590000|2021-06-18 00:19:50|2382.13|2369.13|2381.8|2368.8|2382.47|2369.47|2381.8|2368.8|26
1623975600000|2021-06-18 00:20:00|2381.83|2368.83|2381.45|2368.45|2382.1|2369.1|2381.44|2368.44|22
1623975610000|2021-06-18 00:20:10|2381.36|2368.36|2381.9|2368.9|2382.06|2369.06|2381.26|2368.26|24
1623975620000|2021-06-18 00:20:20|2381.97|2368.97|2381.56|2368.56|2381.97|2368.97|2381.56|2368.56|23
1623975630000|2021-06-18 00:20:30|2381.64|2368.64|2380.69|2367.69|2381.64|2368.64|2380.65|2367.65|20
1623975640000|2021-06-18 00:20:40|2380.74|2367.74|2380.94|2367.94|2381.29|2368.29|2380.74|2367.74|23
1623975650000|2021-06-18 00:20:50|2381.29|2368.29|2379.73|2366.73|2381.29|2368.29|2379.73|2366.73|25
1623975660000|2021-06-18 00:21:00|2379.77|2366.77|2379.75|2366.75|2380|2367|2379.51|2366.51|27
1623975670000|2021-06-18 00:21:10|2379.76|2366.76|2379.55|2366.55|2380.2|2367.2|2379.55|2366.55|25
1623975680000|2021-06-18 00:21:20|2379.51|2366.51|2378.43|2365.43|2379.52|2366.52|2378.21|2365.21|16
1623975690000|2021-06-18 00:21:30|2378.38|2365.38|2377.34|2364.34|2378.38|2365.38|2377.07|2364.07|23
1623975700000|2021-06-18 00:21:40|2377.11|2364.11|2377.91|2364.91|2378.24|2365.24|2377.11|2364.11|27
1623975710000|2021-06-18 00:21:50|2377.49|2364.49|2377.01|2364.01|2377.81|2364.81|2376.98|2363.98|19
1623975720000|2021-06-18 00:22:00|2376.99|2363.99|2376.96|2363.96|2377.14|2364.14|2376.53|2363.53|26
1623975730000|2021-06-18 00:22:10|2376.9|2363.9|2376.52|2363.52|2376.99|2363.99|2376.39|2363.39|26
1623975740000|2021-06-18 00:22:20|2376.62|2363.62|2377.21|2364.21|2377.54|2364.54|2376.4|2363.4|25
1623975750000|2021-06-18 00:22:30|2377.16|2364.16|2375.82|2362.82|2377.23|2364.23|2375.77|2362.77|27
1623975760000|2021-06-18 00:22:40|2375.89|2362.89|2375.6|2362.6|2376.14|2363.14|2375.6|2362.6|23
1623975770000|2021-06-18 00:22:50|2375.75|2362.75|2375.74|2362.74|2375.92|2362.92|2375.55|2362.55|18
1623975780000|2021-06-18 00:23:00|2375.81|2362.81|2374.79|2361.79|2376.04|2363.04|2374.79|2361.79|13
1623975790000|2021-06-18 00:23:10|2375.06|2362.06|2374.26|2361.26|2375.49|2362.49|2374.14|2361.14|21
1623975800000|2021-06-18 00:23:20|2374.35|2361.35|2375.08|2362.08|2375.22|2362.22|2374.35|2361.35|15
1623975810000|2021-06-18 00:23:30|2375.1|2362.1|2374.43|2361.43|2375.1|2362.1|2374.43|2361.43|4
1623975820000|2021-06-18 00:23:40|2374.09|2361.09|2374.75|2361.75|2375.1|2362.1|2374.09|2361.09|15
1623975830000|2021-06-18 00:23:50|2374.59|2361.59|2374.7|2361.7|2374.95|2361.95|2374.59|2361.59|23
1623975840000|2021-06-18 00:24:00|2374.57|2361.57|2373.68|2360.68|2374.66|2361.66|2373.63|2360.63|26
1623975850000|2021-06-18 00:24:10|2373.63|2360.63|2373.2|2360.2|2373.68|2360.68|2372.97|2359.97|24
1623975860000|2021-06-18 00:24:20|2373.24|2360.24|2373.08|2360.08|2373.38|2360.38|2373|2360|27
1623975870000|2021-06-18 00:24:30|2373.11|2360.11|2373.05|2360.05|2373.11|2360.11|2372.95|2359.95|9
1623975880000|2021-06-18 00:24:40|2372.99|2359.99|2373.09|2360.09|2373.12|2360.12|2372.37|2359.37|15
1623975890000|2021-06-18 00:24:50|2373.07|2360.07|2372.77|2359.77|2373.18|2360.18|2372.77|2359.77|13
1623975900000|2021-06-18 00:25:00|2372.63|2359.63|2372.73|2359.73|2372.9|2359.9|2372.63|2359.63|6
1623975910000|2021-06-18 00:25:10|2372.76|2359.76|2373.16|2360.16|2373.37|2360.37|2372.76|2359.76|22
1623975920000|2021-06-18 00:25:20|2373.26|2360.26|2373.87|2360.87|2373.87|2360.87|2373.12|2360.12|16
1623975930000|2021-06-18 00:25:30|2374.61|2361.61|2374.75|2361.75|2374.75|2361.75|2374.28|2361.28|22
1623975940000|2021-06-18 00:25:40|2374.8|2361.8|2375.99|2362.99|2375.99|2362.99|2374.8|2361.8|21
1623975950000|2021-06-18 00:25:50|2376.01|2363.01|2376.25|2363.25|2376.25|2363.25|2375.99|2362.99|13
1623975960000|2021-06-18 00:26:00|2376.26|2363.26|2375.44|2362.44|2376.26|2363.26|2375.44|2362.44|18
1623975970000|2021-06-18 00:26:10|2375.37|2362.37|2374.88|2361.88|2375.37|2362.37|2374.53|2361.53|20
1623975980000|2021-06-18 00:26:20|2374.91|2361.91|2374.57|2361.57|2375.05|2362.05|2374.55|2361.55|20
1623975990000|2021-06-18 00:26:30|2374.56|2361.56|2374.53|2361.53|2375.12|2362.12|2374.51|2361.51|19
1623976000000|2021-06-18 00:26:40|2374.12|2361.12|2374.05|2361.05|2374.3|2361.3|2373.92|2360.92|26
1623976010000|2021-06-18 00:26:50|2374.14|2361.14|2373.53|2360.53|2374.3|2361.3|2373.52|2360.52|16
1623976020000|2021-06-18 00:27:00|2373.51|2360.51|2373.16|2360.16|2373.58|2360.58|2373.16|2360.16|15
1623976030000|2021-06-18 00:27:10|2372.91|2359.91|2373.07|2360.07|2373.43|2360.43|2372.81|2359.81|23
1623976040000|2021-06-18 00:27:20|2373.13|2360.13|2372.98|2359.98|2373.3|2360.3|2372.74|2359.74|24
1623976050000|2021-06-18 00:27:30|2372.88|2359.88|2373.28|2360.28|2373.28|2360.28|2372.63|2359.63|15
1623976060000|2021-06-18 00:27:40|2373.17|2360.17|2372.97|2359.97|2373.17|2360.17|2372.89|2359.89|7
1623976070000|2021-06-18 00:27:50|2372.64|2359.64|2372.63|2359.63|2372.65|2359.65|2372.63|2359.63|4
1623976080000|2021-06-18 00:28:00|2372.64|2359.64|2372.75|2359.75|2372.75|2359.75|2372.64|2359.64|4
1623976090000|2021-06-18 00:28:10|2372.81|2359.81|2373.31|2360.31|2373.45|2360.45|2372.81|2359.81|13
1623976100000|2021-06-18 00:28:20|2373.32|2360.32|2373.4|2360.4|2373.4|2360.4|2373.32|2360.32|5
1623976110000|2021-06-18 00:28:30|2373.85|2360.85|2373.76|2360.76|2373.9|2360.9|2373.7|2360.7|14
1623976120000|2021-06-18 00:28:40|2373.83|2360.83|2373.65|2360.65|2373.83|2360.83|2373.43|2360.43|16
1623976130000|2021-06-18 00:28:50|2373.73|2360.73|2373.38|2360.38|2373.83|2360.83|2373.38|2360.38|13
1623976140000|2021-06-18 00:29:00|2373.37|2360.37|2372.67|2359.67|2373.37|2360.37|2372.67|2359.67|6
1623976150000|2021-06-18 00:29:10|2372.66|2359.66|2372.17|2359.17|2372.66|2359.66|2372.17|2359.17|7
1623976160000|2021-06-18 00:29:20|2372.18|2359.18|2372.84|2359.84|2372.99|2359.99|2372.14|2359.14|13
1623976170000|2021-06-18 00:29:30|2372.33|2359.33|2372.57|2359.57|2372.73|2359.73|2372.25|2359.25|15
1623976180000|2021-06-18 00:29:40|2372.6|2359.6|2372.97|2359.97|2373.04|2360.04|2372.25|2359.25|15
1623976190000|2021-06-18 00:29:50|2372.71|2359.71|2372.97|2359.97|2372.97|2359.97|2372.39|2359.39|4
1623976200000|2021-06-18 00:30:00|2372.88|2359.88|2372.27|2359.27|2372.91|2359.91|2372.27|2359.27|13
1623976210000|2021-06-18 00:30:10|2372.41|2359.41|2373.03|2360.03|2373.03|2360.03|2372.41|2359.41|16
1623976220000|2021-06-18 00:30:20|2373.08|2360.08|2373.74|2360.74|2373.74|2360.74|2372.94|2359.94|13
1623976230000|2021-06-18 00:30:30|2373.69|2360.69|2373.52|2360.52|2373.7|2360.7|2373.36|2360.36|18
1623976240000|2021-06-18 00:30:40|2373.54|2360.54|2373.94|2360.94|2374.09|2361.09|2373.54|2360.54|20
1623976250000|2021-06-18 00:30:50|2373.91|2360.91|2374.18|2361.18|2374.26|2361.26|2373.74|2360.74|26
1623976260000|2021-06-18 00:31:00|2374.26|2361.26|2375.49|2362.49|2375.53|2362.53|2374.17|2361.17|25
1623976270000|2021-06-18 00:31:10|2375.51|2362.51|2375.48|2362.48|2375.6|2362.6|2375.11|2362.11|25
1623976280000|2021-06-18 00:31:20|2375.54|2362.54|2375.35|2362.35|2375.69|2362.69|2375.13|2362.13|27
1623976290000|2021-06-18 00:31:30|2375.33|2362.33|2375.58|2362.58|2375.72|2362.72|2375.28|2362.28|25
1623976300000|2021-06-18 00:31:40|2375.57|2362.57|2375.45|2362.45|2375.62|2362.62|2375.39|2362.39|19
1623976310000|2021-06-18 00:31:50|2375.46|2362.46|2375.58|2362.58|2375.73|2362.73|2375.44|2362.44|18
1623976320000|2021-06-18 00:32:00|2375.68|2362.68|2375.65|2362.65|2375.72|2362.72|2375.37|2362.37|21
1623976330000|2021-06-18 00:32:10|2375.67|2362.67|2375.67|2362.67|2375.71|2362.71|2375.55|2362.55|26
1623976340000|2021-06-18 00:32:20|2376.05|2363.05|2375.86|2362.86|2376.1|2363.1|2375.86|2362.86|18
1623976350000|2021-06-18 00:32:30|2375.82|2362.82|2375.84|2362.84|2376.06|2363.06|2375.82|2362.82|20
1623976360000|2021-06-18 00:32:40|2375.83|2362.83|2376.1|2363.1|2376.1|2363.1|2375.79|2362.79|19
1623976370000|2021-06-18 00:32:50|2376.06|2363.06|2375.73|2362.73|2376.34|2363.34|2375.65|2362.65|23
1623976380000|2021-06-18 00:33:00|2375.79|2362.79|2375.73|2362.73|2375.87|2362.87|2375.56|2362.56|19
1623976390000|2021-06-18 00:33:10|2375.72|2362.72|2375.74|2362.74|2375.78|2362.78|2375.72|2362.72|14
1623976400000|2021-06-18 00:33:20|2375.75|2362.75|2375.93|2362.93|2375.93|2362.93|2375.69|2362.69|11
1623976410000|2021-06-18 00:33:30|2375.95|2362.95|2375.05|2362.05|2376|2363|2375.05|2362.05|15
1623976420000|2021-06-18 00:33:40|2374.92|2361.92|2375.11|2362.11|2375.12|2362.12|2374.72|2361.72|25
1623976430000|2021-06-18 00:33:50|2375.15|2362.15|2374.79|2361.79|2375.18|2362.18|2374.76|2361.76|12
1623976440000|2021-06-18 00:34:00|2374.88|2361.88|2374.87|2361.87|2374.99|2361.99|2374.87|2361.87|19
1623976450000|2021-06-18 00:34:10|2374.82|2361.82|2374.65|2361.65|2374.82|2361.82|2374.56|2361.56|20
1623976460000|2021-06-18 00:34:20|2374.77|2361.77|2374.69|2361.69|2374.8|2361.8|2374.69|2361.69|10
1623976470000|2021-06-18 00:34:30|2374.71|2361.71|2374.81|2361.81|2374.86|2361.86|2374.65|2361.65|20
1623976480000|2021-06-18 00:34:40|2375.19|2362.19|2375.55|2362.55|2375.58|2362.58|2375.19|2362.19|6
1623976490000|2021-06-18 00:34:50|2375.67|2362.67|2375.35|2362.35|2375.8|2362.8|2375.35|2362.35|22
1623976500000|2021-06-18 00:35:00|2375.34|2362.34|2374.99|2361.99|2375.34|2362.34|2374.99|2361.99|26
1623976510000|2021-06-18 00:35:10|2375.01|2362.01|2374.09|2361.09|2375.01|2362.01|2374.07|2361.07|24
1623976520000|2021-06-18 00:35:20|2374.1|2361.1|2374.02|2361.02|2374.1|2361.1|2374|2361|17
1623976530000|2021-06-18 00:35:30|2374.01|2361.01|2374.09|2361.09|2374.42|2361.42|2374.01|2361.01|26
1623976540000|2021-06-18 00:35:40|2374.1|2361.1|2373.46|2360.46|2374.13|2361.13|2373.42|2360.42|26
1623976550000|2021-06-18 00:35:50|2373.43|2360.43|2373.07|2360.07|2373.43|2360.43|2373.01|2360.01|19
1623976560000|2021-06-18 00:36:00|2372.99|2359.99|2372.65|2359.65|2373.04|2360.04|2372.42|2359.42|22
1623976570000|2021-06-18 00:36:10|2372.68|2359.68|2372.91|2359.91|2373.1|2360.1|2372.57|2359.57|21
1623976580000|2021-06-18 00:36:20|2372.93|2359.93|2372.8|2359.8|2373.01|2360.01|2372.49|2359.49|24
1623976590000|2021-06-18 00:36:30|2372.67|2359.67|2372.62|2359.62|2372.8|2359.8|2372.51|2359.51|14
1623976600000|2021-06-18 00:36:40|2372.64|2359.64|2373.27|2360.27|2373.27|2360.27|2372.64|2359.64|15
1623976610000|2021-06-18 00:36:50|2373.4|2360.4|2373.34|2360.34|2373.48|2360.48|2373.27|2360.27|20
1623976620000|2021-06-18 00:37:00|2373.36|2360.36|2373.52|2360.52|2373.59|2360.59|2373.31|2360.31|18
1623976630000|2021-06-18 00:37:10|2373.63|2360.63|2373.27|2360.27|2373.64|2360.64|2373.26|2360.26|24
1623976640000|2021-06-18 00:37:20|2373.26|2360.26|2373.53|2360.53|2373.53|2360.53|2373.17|2360.17|22
1623976650000|2021-06-18 00:37:30|2373.49|2360.49|2373.42|2360.42|2373.51|2360.51|2373.26|2360.26|20
1623976660000|2021-06-18 00:37:40|2373.26|2360.26|2373.2|2360.2|2373.47|2360.47|2372.88|2359.88|21
1623976670000|2021-06-18 00:37:50|2373.13|2360.13|2372.98|2359.98|2373.35|2360.35|2372.85|2359.85|21
1623976680000|2021-06-18 00:38:00|2373|2360|2373.18|2360.18|2373.18|2360.18|2372.79|2359.79|16
1623976690000|2021-06-18 00:38:10|2373.17|2360.17|2373.06|2360.06|2373.18|2360.18|2372.98|2359.98|20
1623976700000|2021-06-18 00:38:20|2373.05|2360.05|2372.52|2359.52|2373.05|2360.05|2372.52|2359.52|11
1623976710000|2021-06-18 00:38:30|2372.49|2359.49|2372.47|2359.47|2372.66|2359.66|2372.47|2359.47|13
1623976720000|2021-06-18 00:38:40|2372.45|2359.45|2372.45|2359.45|2372.46|2359.46|2372.42|2359.42|14
1623976730000|2021-06-18 00:38:50|2372.44|2359.44|2371.68|2358.68|2372.45|2359.45|2371.55|2358.55|24
1623976740000|2021-06-18 00:39:00|2371.73|2358.73|2371.71|2358.71|2371.76|2358.76|2371.66|2358.66|13
1623976750000|2021-06-18 00:39:10|2371.7|2358.7|2372.32|2359.32|2372.75|2359.75|2371.7|2358.7|20
1623976760000|2021-06-18 00:39:20|2372.24|2359.24|2371.81|2358.81|2372.51|2359.51|2371.81|2358.81|27
1623976770000|2021-06-18 00:39:30|2371.78|2358.78|2371.83|2358.83|2371.94|2358.94|2371.74|2358.74|18
1623976780000|2021-06-18 00:39:40|2371.86|2358.86|2371.89|2358.89|2371.95|2358.95|2371.82|2358.82|17
1623976790000|2021-06-18 00:39:50|2371.88|2358.88|2371.83|2358.83|2372.11|2359.11|2371.76|2358.76|19
1623976800000|2021-06-18 00:40:00|2371.82|2358.82|2371.31|2358.31|2372.02|2359.02|2371.25|2358.25|20
1623976810000|2021-06-18 00:40:10|2371.3|2358.3|2371.29|2358.29|2371.33|2358.33|2371.22|2358.22|13
1623976820000|2021-06-18 00:40:20|2371.22|2358.22|2370.5|2357.5|2371.23|2358.23|2370.48|2357.48|19
1623976830000|2021-06-18 00:40:30|2370.46|2357.46|2369.98|2356.98|2370.53|2357.53|2369.98|2356.98|23
1623976840000|2021-06-18 00:40:40|2370.05|2357.05|2369.47|2356.47|2370.05|2357.05|2369.4|2356.4|23
1623976850000|2021-06-18 00:40:50|2369.37|2356.37|2369.3|2356.3|2369.54|2356.54|2369.3|2356.3|26
1623976860000|2021-06-18 00:41:00|2369.19|2356.19|2368.84|2355.84|2369.29|2356.29|2368.66|2355.66|25
1623976870000|2021-06-18 00:41:10|2368.86|2355.86|2369.03|2356.03|2369.31|2356.31|2368.56|2355.56|28
1623976880000|2021-06-18 00:41:20|2369.13|2356.13|2369.1|2356.1|2369.35|2356.35|2368.79|2355.79|27
1623976890000|2021-06-18 00:41:30|2368.89|2355.89|2368.17|2355.17|2369.93|2356.93|2368.17|2355.17|27
1623976900000|2021-06-18 00:41:40|2368.31|2355.31|2366.41|2353.41|2368.31|2355.31|2366.41|2353.41|24
1623976910000|2021-06-18 00:41:50|2366.36|2353.36|2366.4|2353.4|2366.47|2353.47|2366.28|2353.28|25
1623976920000|2021-06-18 00:42:00|2366.41|2353.41|2366.37|2353.37|2366.41|2353.41|2366.28|2353.28|20
1623976930000|2021-06-18 00:42:10|2366.28|2353.28|2366.85|2353.85|2366.85|2353.85|2366.18|2353.18|10
1623976940000|2021-06-18 00:42:20|2366.97|2353.97|2367.21|2354.21|2367.26|2354.26|2366.97|2353.97|12
1623976950000|2021-06-18 00:42:30|2367.26|2354.26|2367.26|2354.26|2367.29|2354.29|2367.1|2354.1|7
1623976960000|2021-06-18 00:42:40|2367.3|2354.3|2366.24|2353.24|2367.3|2354.3|2366.23|2353.23|22
1623976970000|2021-06-18 00:42:50|2366.27|2353.27|2365.69|2352.69|2366.27|2353.27|2365.67|2352.67|8
1623976980000|2021-06-18 00:43:00|2365.92|2352.92|2366.62|2353.62|2366.96|2353.96|2365.92|2352.92|27
1623976990000|2021-06-18 00:43:10|2366.6|2353.6|2366.4|2353.4|2366.6|2353.6|2366.26|2353.26|19
1623977000000|2021-06-18 00:43:20|2366.28|2353.28|2366.98|2353.98|2366.98|2353.98|2366.22|2353.22|17
1623977010000|2021-06-18 00:43:30|2366.9|2353.9|2367.24|2354.24|2367.3|2354.3|2366.9|2353.9|19
1623977020000|2021-06-18 00:43:40|2367.22|2354.22|2366.89|2353.89|2367.29|2354.29|2366.8|2353.8|11
1623977030000|2021-06-18 00:43:50|2366.87|2353.87|2366.9|2353.9|2366.93|2353.93|2366.78|2353.78|18
1623977040000|2021-06-18 00:44:00|2366.93|2353.93|2366.87|2353.87|2367|2354|2366.86|2353.86|13
1623977050000|2021-06-18 00:44:10|2366.89|2353.89|2367.08|2354.08|2367.15|2354.15|2366.84|2353.84|26
1623977060000|2021-06-18 00:44:20|2367.1|2354.1|2367.16|2354.16|2367.19|2354.19|2367.01|2354.01|28
1623977070000|2021-06-18 00:44:30|2367.14|2354.14|2366.6|2353.6|2367.16|2354.16|2366.6|2353.6|23
1623977080000|2021-06-18 00:44:40|2366.58|2353.58|2364.84|2351.84|2366.58|2353.58|2364.84|2351.84|22
1623977090000|2021-06-18 00:44:50|2364.75|2351.75|2364.72|2351.72|2365.18|2352.18|2364.53|2351.53|26
1623977100000|2021-06-18 00:45:00|2364.69|2351.69|2365.44|2352.44|2365.6|2352.6|2364.46|2351.46|17
1623977110000|2021-06-18 00:45:10|2365.47|2352.47|2365.95|2352.95|2366.01|2353.01|2365.3|2352.3|28
1623977120000|2021-06-18 00:45:20|2366.3|2353.3|2366.58|2353.58|2366.64|2353.64|2366.25|2353.25|19
1623977130000|2021-06-18 00:45:30|2366.45|2353.45|2366.84|2353.84|2367.26|2354.26|2366.19|2353.19|24
1623977140000|2021-06-18 00:45:40|2367|2354|2367.35|2354.35|2367.37|2354.37|2367|2354|24
1623977150000|2021-06-18 00:45:50|2367.32|2354.32|2367.59|2354.59|2367.67|2354.67|2367.32|2354.32|21
1623977160000|2021-06-18 00:46:00|2367.57|2354.57|2367.69|2354.69|2367.76|2354.76|2367.56|2354.56|22
1623977170000|2021-06-18 00:46:10|2367.8|2354.8|2367.66|2354.66|2367.89|2354.89|2367.66|2354.66|27
1623977180000|2021-06-18 00:46:20|2367.79|2354.79|2368.38|2355.38|2368.42|2355.42|2367.65|2354.65|23
1623977190000|2021-06-18 00:46:30|2368.39|2355.39|2368.62|2355.62|2368.62|2355.62|2368.32|2355.32|21
1623977200000|2021-06-18 00:46:40|2368.63|2355.63|2368.37|2355.37|2368.63|2355.63|2368.36|2355.36|22
1623977210000|2021-06-18 00:46:50|2368.38|2355.38|2368.35|2355.35|2368.66|2355.66|2368.32|2355.32|21
1623977220000|2021-06-18 00:47:00|2368.32|2355.32|2368.61|2355.61|2368.66|2355.66|2368.32|2355.32|20
1623977230000|2021-06-18 00:47:10|2368.57|2355.57|2369.44|2356.44|2369.47|2356.47|2368.55|2355.55|18
1623977240000|2021-06-18 00:47:20|2369.45|2356.45|2369.32|2356.32|2369.45|2356.45|2369.27|2356.27|17
1623977250000|2021-06-18 00:47:30|2369.59|2356.59|2369.51|2356.51|2369.71|2356.71|2369.27|2356.27|23
1623977260000|2021-06-18 00:47:40|2369.74|2356.74|2369.7|2356.7|2369.8|2356.8|2369.51|2356.51|29
1623977270000|2021-06-18 00:47:50|2369.77|2356.77|2369.68|2356.68|2369.82|2356.82|2369.64|2356.64|23
1623977280000|2021-06-18 00:48:00|2369.71|2356.71|2367.54|2354.54|2369.71|2356.71|2367.43|2354.43|25
1623977290000|2021-06-18 00:48:10|2367.51|2354.51|2367.56|2354.56|2367.56|2354.56|2367.42|2354.42|16
1623977300000|2021-06-18 00:48:20|2367.61|2354.61|2367.8|2354.8|2367.97|2354.97|2367.61|2354.61|23
1623977310000|2021-06-18 00:48:30|2367.76|2354.76|2367.73|2354.73|2367.96|2354.96|2367.73|2354.73|14
1623977320000|2021-06-18 00:48:40|2367.95|2354.95|2368.47|2355.47|2368.94|2355.94|2367.95|2354.95|22
1623977330000|2021-06-18 00:48:50|2368.43|2355.43|2367.73|2354.73|2368.43|2355.43|2367.73|2354.73|24
1623977340000|2021-06-18 00:49:00|2367.8|2354.8|2367.63|2354.63|2368.28|2355.28|2367.41|2354.41|23
1623977350000|2021-06-18 00:49:10|2367.38|2354.38|2367.97|2354.97|2367.97|2354.97|2367.08|2354.08|21
1623977360000|2021-06-18 00:49:20|2367.88|2354.88|2367.92|2354.92|2368.21|2355.21|2367.88|2354.88|28
1623977370000|2021-06-18 00:49:30|2367.93|2354.93|2367.87|2354.87|2368.33|2355.33|2367.67|2354.67|26
1623977380000|2021-06-18 00:49:40|2368.19|2355.19|2368|2355|2368.26|2355.26|2367.9|2354.9|21
1623977390000|2021-06-18 00:49:50|2368.03|2355.03|2367.56|2354.56|2368.03|2355.03|2367.23|2354.23|26
1623977400000|2021-06-18 00:50:00|2367.66|2354.66|2368.43|2355.43|2368.48|2355.48|2367.66|2354.66|26
1623977410000|2021-06-18 00:50:10|2368.35|2355.35|2369.71|2356.71|2369.71|2356.71|2368.28|2355.28|27
1623977420000|2021-06-18 00:50:20|2369.98|2356.98|2370.2|2357.2|2370.2|2357.2|2369.9|2356.9|24
1623977430000|2021-06-18 00:50:30|2370.05|2357.05|2370.48|2357.48|2370.48|2357.48|2370.02|2357.02|23
1623977440000|2021-06-18 00:50:40|2370.32|2357.32|2371.19|2358.19|2371.32|2358.32|2370.24|2357.24|25
1623977450000|2021-06-18 00:50:50|2371.22|2358.22|2372.42|2359.42|2372.42|2359.42|2371.19|2358.19|13
1623977460000|2021-06-18 00:51:00|2372.43|2359.43|2372.29|2359.29|2372.7|2359.7|2372.14|2359.14|20
1623977470000|2021-06-18 00:51:10|2372.26|2359.26|2372.35|2359.35|2372.45|2359.45|2372.17|2359.17|22
1623977480000|2021-06-18 00:51:20|2372.43|2359.43|2372.46|2359.46|2372.72|2359.72|2372.31|2359.31|21
1623977490000|2021-06-18 00:51:30|2372.5|2359.5|2372.57|2359.57|2372.68|2359.68|2372.5|2359.5|21
1623977500000|2021-06-18 00:51:40|2372.66|2359.66|2372.79|2359.79|2372.9|2359.9|2372.66|2359.66|22
1623977510000|2021-06-18 00:51:50|2372.81|2359.81|2373.21|2360.21|2373.21|2360.21|2372.73|2359.73|19
1623977520000|2021-06-18 00:52:00|2373.06|2360.06|2373.2|2360.2|2373.32|2360.32|2372.99|2359.99|26
1623977530000|2021-06-18 00:52:10|2373.21|2360.21|2371.1|2358.1|2373.21|2360.21|2370.87|2357.87|24
1623977540000|2021-06-18 00:52:20|2371.09|2358.09|2371.24|2358.24|2371.24|2358.24|2370.91|2357.91|22
1623977550000|2021-06-18 00:52:30|2371.2|2358.2|2370.94|2357.94|2371.2|2358.2|2370.93|2357.93|17
1623977560000|2021-06-18 00:52:40|2371.02|2358.02|2370.66|2357.66|2371.02|2358.02|2370.59|2357.59|19
1623977570000|2021-06-18 00:52:50|2370.33|2357.33|2370.36|2357.36|2370.36|2357.36|2370.06|2357.06|15
1623977580000|2021-06-18 00:53:00|2370.11|2357.11|2370.04|2357.04|2370.24|2357.24|2369.9|2356.9|19
1623977590000|2021-06-18 00:53:10|2370.12|2357.12|2368.76|2355.76|2370.12|2357.12|2368.66|2355.66|25
1623977600000|2021-06-18 00:53:20|2368.8|2355.8|2368.13|2355.13|2368.82|2355.82|2367.81|2354.81|26
1623977610000|2021-06-18 00:53:30|2368.12|2355.12|2367.54|2354.54|2368.13|2355.13|2367.54|2354.54|25
1623977620000|2021-06-18 00:53:40|2367.55|2354.55|2367.54|2354.54|2367.81|2354.81|2367.46|2354.46|19
1623977630000|2021-06-18 00:53:50|2367.61|2354.61|2367.76|2354.76|2368.57|2355.57|2367.38|2354.38|18
1623977640000|2021-06-18 00:54:00|2367.72|2354.72|2367.49|2354.49|2368.05|2355.05|2367.49|2354.49|27
1623977650000|2021-06-18 00:54:10|2367.48|2354.48|2366.98|2353.98|2367.62|2354.62|2366.98|2353.98|20
1623977660000|2021-06-18 00:54:20|2367.02|2354.02|2366.08|2353.08|2367.09|2354.09|2365.67|2352.67|28
1623977670000|2021-06-18 00:54:30|2365.85|2352.85|2366.94|2353.94|2367.44|2354.44|2365.77|2352.77|26
1623977680000|2021-06-18 00:54:40|2366.96|2353.96|2368|2355|2368.1|2355.1|2366.96|2353.96|29
1623977690000|2021-06-18 00:54:50|2367.92|2354.92|2367.03|2354.03|2367.94|2354.94|2366.87|2353.87|24
1623977700000|2021-06-18 00:55:00|2366.97|2353.97|2366.94|2353.94|2367.21|2354.21|2366.48|2353.48|19
1623977710000|2021-06-18 00:55:10|2367.08|2354.08|2367.37|2354.37|2367.88|2354.88|2367.04|2354.04|25
1623977720000|2021-06-18 00:55:20|2367.42|2354.42|2367.9|2354.9|2367.9|2354.9|2367.34|2354.34|21
1623977730000|2021-06-18 00:55:30|2367.77|2354.77|2369.06|2356.06|2369.06|2356.06|2367.77|2354.77|21
1623977740000|2021-06-18 00:55:40|2369.02|2356.02|2366.63|2353.63|2369.02|2356.02|2366.63|2353.63|24
1623977750000|2021-06-18 00:55:50|2366.13|2353.13|2362.67|2349.67|2366.13|2353.13|2361.53|2348.53|25
1623977760000|2021-06-18 00:56:00|2362.53|2349.53|2362.33|2349.33|2363.18|2350.18|2362.27|2349.27|26
1623977770000|2021-06-18 00:56:10|2362.27|2349.27|2361.49|2348.49|2363.57|2350.57|2361.47|2348.47|25
1623977780000|2021-06-18 00:56:20|2361.52|2348.52|2361.36|2348.36|2361.52|2348.52|2360.72|2347.72|26
1623977790000|2021-06-18 00:56:30|2361.32|2348.32|2362.21|2349.21|2362.21|2349.21|2360.74|2347.74|25
1623977800000|2021-06-18 00:56:40|2362.38|2349.38|2362.71|2349.71|2362.76|2349.76|2362.3|2349.3|27
1623977810000|2021-06-18 00:56:50|2362.8|2349.8|2362.26|2349.26|2362.81|2349.81|2362.07|2349.07|24
1623977820000|2021-06-18 00:57:00|2362.25|2349.25|2361.91|2348.91|2362.25|2349.25|2361.87|2348.87|25
1623977830000|2021-06-18 00:57:10|2361.95|2348.95|2358.86|2345.86|2361.95|2348.95|2358.86|2345.86|27
1623977840000|2021-06-18 00:57:20|2358.87|2345.87|2359.34|2346.34|2359.38|2346.38|2358.23|2345.23|25
1623977850000|2021-06-18 00:57:30|2359.21|2346.21|2358.59|2345.59|2359.49|2346.49|2358.59|2345.59|25
1623977860000|2021-06-18 00:57:40|2358.53|2345.53|2358.38|2345.38|2358.53|2345.53|2358.33|2345.33|22
1623977870000|2021-06-18 00:57:50|2358.29|2345.29|2356.44|2343.44|2358.33|2345.33|2356.35|2343.35|24
1623977880000|2021-06-18 00:58:00|2356.37|2343.37|2356.45|2343.45|2356.98|2343.98|2355.85|2342.85|28
1623977890000|2021-06-18 00:58:10|2356.28|2343.28|2356.09|2343.09|2356.48|2343.48|2356.09|2343.09|19
1623977900000|2021-06-18 00:58:20|2356.18|2343.18|2356.36|2343.36|2356.36|2343.36|2356.07|2343.07|7
1623977910000|2021-06-18 00:58:30|2356.2|2343.2|2354.07|2341.07|2356.2|2343.2|2354.07|2341.07|20
1623977920000|2021-06-18 00:58:40|2353.63|2340.63|2351.38|2338.38|2353.63|2340.63|2350.48|2337.48|27
1623977930000|2021-06-18 00:58:50|2351.42|2338.42|2352.31|2339.31|2352.31|2339.31|2351.33|2338.33|28
1623977940000|2021-06-18 00:59:00|2352.92|2339.92|2355.01|2342.01|2355.64|2342.64|2352.59|2339.59|26
1623977950000|2021-06-18 00:59:10|2355.1|2342.1|2355.08|2342.08|2355.1|2342.1|2354.6|2341.6|22
1623977960000|2021-06-18 00:59:20|2355.11|2342.11|2355.59|2342.59|2355.63|2342.63|2355|2342|24
1623977970000|2021-06-18 00:59:30|2355.64|2342.64|2356.05|2343.05|2356.05|2343.05|2355.51|2342.51|23
1623977980000|2021-06-18 00:59:40|2355.99|2342.99|2355.82|2342.82|2356|2343|2355.76|2342.76|28
1623977990000|2021-06-18 00:59:50|2355.84|2342.84|2355.8|2342.8|2356.05|2343.05|2355.76|2342.76|12
1623978000000|2021-06-18 01:00:00|2355.82|2342.82|2355.84|2342.84|2356.1|2343.1|2355.82|2342.82|13
1623978010000|2021-06-18 01:00:10|2355.86|2342.86|2357.56|2344.56|2357.56|2344.56|2355.86|2342.86|23
1623978020000|2021-06-18 01:00:20|2358|2345|2358.7|2345.7|2359.09|2346.09|2357.73|2344.73|25
1623978030000|2021-06-18 01:00:30|2358.5|2345.5|2358.68|2345.68|2358.88|2345.88|2358.14|2345.14|23
1623978040000|2021-06-18 01:00:40|2358.65|2345.65|2359.12|2346.12|2359.4|2346.4|2358.65|2345.65|28
1623978050000|2021-06-18 01:00:50|2359.2|2346.2|2358.76|2345.76|2359.4|2346.4|2358.76|2345.76|24
1623978060000|2021-06-18 01:01:00|2358.75|2345.75|2358.98|2345.98|2358.98|2345.98|2358.61|2345.61|16
1623978070000|2021-06-18 01:01:10|2359.07|2346.07|2359.38|2346.38|2359.47|2346.47|2359.07|2346.07|21
1623978080000|2021-06-18 01:01:20|2359.28|2346.28|2359.3|2346.3|2359.35|2346.35|2359.27|2346.27|10
1623978090000|2021-06-18 01:01:30|2359.27|2346.27|2359.33|2346.33|2359.33|2346.33|2359.22|2346.22|5
1623978100000|2021-06-18 01:01:40|2359.3|2346.3|2359.36|2346.36|2359.41|2346.41|2359.29|2346.29|9
1623978110000|2021-06-18 01:01:50|2359.31|2346.31|2359.5|2346.5|2359.51|2346.51|2359.31|2346.31|11
1623978120000|2021-06-18 01:02:00|2359.45|2346.45|2359.18|2346.18|2359.55|2346.55|2358.58|2345.58|28
1623978130000|2021-06-18 01:02:10|2359.2|2346.2|2360.52|2347.52|2361.05|2348.05|2359.2|2346.2|27
1623978140000|2021-06-18 01:02:20|2361.26|2348.26|2361.29|2348.29|2361.31|2348.31|2360.61|2347.61|25
1623978150000|2021-06-18 01:02:30|2361.26|2348.26|2360.74|2347.74|2361.26|2348.26|2360.68|2347.68|22
1623978160000|2021-06-18 01:02:40|2360.75|2347.75|2361.07|2348.07|2361.1|2348.1|2360.68|2347.68|23
1623978170000|2021-06-18 01:02:50|2360.89|2347.89|2360.73|2347.73|2361.11|2348.11|2360.61|2347.61|22
1623978180000|2021-06-18 01:03:00|2360.72|2347.72|2360.28|2347.28|2360.72|2347.72|2359.91|2346.91|19
1623978190000|2021-06-18 01:03:10|2360.08|2347.08|2359.41|2346.41|2360.08|2347.08|2359.41|2346.41|12
1623978200000|2021-06-18 01:03:20|2359.35|2346.35|2358.37|2345.37|2359.38|2346.38|2358.36|2345.36|14
1623978210000|2021-06-18 01:03:30|2358.38|2345.38|2357.42|2344.42|2358.39|2345.39|2357.39|2344.39|19
1623978220000|2021-06-18 01:03:40|2357.4|2344.4|2356.79|2343.79|2357.4|2344.4|2356.71|2343.71|14
1623978230000|2021-06-18 01:03:50|2356.71|2343.71|2355.17|2342.17|2356.71|2343.71|2355.17|2342.17|14
1623978240000|2021-06-18 01:04:00|2355.22|2342.22|2354.81|2341.81|2355.22|2342.22|2354.4|2341.4|22
1623978250000|2021-06-18 01:04:10|2354.9|2341.9|2354.14|2341.14|2354.9|2341.9|2353.93|2340.93|24
1623978260000|2021-06-18 01:04:20|2354.11|2341.11|2353.49|2340.49|2354.35|2341.35|2353.45|2340.45|18
1623978270000|2021-06-18 01:04:30|2353.18|2340.18|2352.82|2339.82|2353.19|2340.19|2352.76|2339.76|14
1623978280000|2021-06-18 01:04:40|2352.8|2339.8|2351.04|2338.04|2352.83|2339.83|2350.8|2337.8|22
1623978290000|2021-06-18 01:04:50|2350.99|2337.99|2350.62|2337.62|2351.26|2338.26|2350.4|2337.4|24
1623978300000|2021-06-18 01:05:00|2350.61|2337.61|2350.22|2337.22|2350.93|2337.93|2350.13|2337.13|18
1623978310000|2021-06-18 01:05:10|2350.25|2337.25|2352.3|2339.3|2352.3|2339.3|2350.25|2337.25|23
1623978320000|2021-06-18 01:05:20|2352.36|2339.36|2353.36|2340.36|2353.36|2340.36|2352.06|2339.06|26
1623978330000|2021-06-18 01:05:30|2353.31|2340.31|2354.04|2341.04|2354.07|2341.07|2352.95|2339.95|21
1623978340000|2021-06-18 01:05:40|2354.05|2341.05|2353.94|2340.94|2354.63|2341.63|2353.94|2340.94|24
1623978350000|2021-06-18 01:05:50|2353.14|2340.14|2352.22|2339.22|2353.14|2340.14|2351.49|2338.49|22
1623978360000|2021-06-18 01:06:00|2351.88|2338.88|2353.04|2340.04|2353.04|2340.04|2351.88|2338.88|20
1623978370000|2021-06-18 01:06:10|2352.84|2339.84|2353.99|2340.99|2353.99|2340.99|2352.79|2339.79|23
1623978380000|2021-06-18 01:06:20|2354.11|2341.11|2354.52|2341.52|2354.52|2341.52|2353.69|2340.69|21
1623978390000|2021-06-18 01:06:30|2354.38|2341.38|2355.08|2342.08|2355.15|2342.15|2354.15|2341.15|25
1623978400000|2021-06-18 01:06:40|2355.27|2342.27|2353.96|2340.96|2355.27|2342.27|2353.96|2340.96|19
1623978410000|2021-06-18 01:06:50|2354.06|2341.06|2354.44|2341.44|2354.64|2341.64|2353.67|2340.67|16
1623978420000|2021-06-18 01:07:00|2353.63|2340.63|2353.42|2340.42|2353.87|2340.87|2353.42|2340.42|14
1623978430000|2021-06-18 01:07:10|2353.39|2340.39|2353.41|2340.41|2353.41|2340.41|2353.39|2340.39|2
1623978440000|2021-06-18 01:07:20|2353.46|2340.46|2353.71|2340.71|2354.01|2341.01|2353.42|2340.42|15
1623978450000|2021-06-18 01:07:30|2353.72|2340.72|2354.06|2341.06|2354.06|2341.06|2353.72|2340.72|7
1623978460000|2021-06-18 01:07:40|2354.07|2341.07|2354.25|2341.25|2354.29|2341.29|2354.07|2341.07|10
1623978470000|2021-06-18 01:07:50|2354.27|2341.27|2355.16|2342.16|2355.16|2342.16|2354.02|2341.02|14
1623978480000|2021-06-18 01:08:00|2355.17|2342.17|2355.24|2342.24|2355.24|2342.24|2355.14|2342.14|5
1623978490000|2021-06-18 01:08:10|2355.32|2342.32|2355.54|2342.54|2355.54|2342.54|2355.32|2342.32|5
1623978500000|2021-06-18 01:08:20|2355.61|2342.61|2356.47|2343.47|2356.47|2343.47|2355.43|2342.43|15
1623978510000|2021-06-18 01:08:30|2356.37|2343.37|2357.08|2344.08|2357.22|2344.22|2356.37|2343.37|26
1623978520000|2021-06-18 01:08:40|2357.65|2344.65|2357.38|2344.38|2357.73|2344.73|2357.06|2344.06|23
1623978530000|2021-06-18 01:08:50|2357.52|2344.52|2356.46|2343.46|2357.9|2344.9|2356.16|2343.16|25
1623978540000|2021-06-18 01:09:00|2356.48|2343.48|2357.01|2344.01|2357.57|2344.57|2356.48|2343.48|17
1623978550000|2021-06-18 01:09:10|2357.04|2344.04|2357.01|2344.01|2357.31|2344.31|2356.79|2343.79|13
1623978560000|2021-06-18 01:09:20|2356.47|2343.47|2356.11|2343.11|2356.47|2343.47|2356.11|2343.11|17
1623978570000|2021-06-18 01:09:30|2356.1|2343.1|2356.15|2343.15|2356.18|2343.18|2356.08|2343.08|14
1623978580000|2021-06-18 01:09:40|2356.11|2343.11|2356.22|2343.22|2356.23|2343.23|2356.09|2343.09|14
1623978590000|2021-06-18 01:09:50|2356.21|2343.21|2356.1|2343.1|2356.28|2343.28|2356.06|2343.06|14
1623978600000|2021-06-18 01:10:00|2355.39|2342.39|2357.11|2344.11|2357.11|2344.11|2355.23|2342.23|28
1623978610000|2021-06-18 01:10:10|2357.1|2344.1|2358.31|2345.31|2358.39|2345.39|2357.1|2344.1|27
1623978620000|2021-06-18 01:10:20|2358.17|2345.17|2358.64|2345.64|2358.64|2345.64|2358.1|2345.1|25
1623978630000|2021-06-18 01:10:30|2358.63|2345.63|2358.76|2345.76|2359.05|2346.05|2358.47|2345.47|19
1623978640000|2021-06-18 01:10:40|2358.71|2345.71|2359.08|2346.08|2359.16|2346.16|2358.71|2345.71|17
1623978650000|2021-06-18 01:10:50|2359.21|2346.21|2359.46|2346.46|2359.51|2346.51|2359.06|2346.06|17
1623978660000|2021-06-18 01:11:00|2359.53|2346.53|2359.04|2346.04|2359.53|2346.53|2358.47|2345.47|24
1623978670000|2021-06-18 01:11:10|2358.96|2345.96|2358.66|2345.66|2359.01|2346.01|2358.55|2345.55|13
1623978680000|2021-06-18 01:11:20|2358.81|2345.81|2358.86|2345.86|2358.86|2345.86|2358.44|2345.44|15
1623978690000|2021-06-18 01:11:30|2358.92|2345.92|2360.6|2347.6|2360.6|2347.6|2358.89|2345.89|18
1623978700000|2021-06-18 01:11:40|2360.66|2347.66|2360.41|2347.41|2360.95|2347.95|2360.41|2347.41|20
1623978710000|2021-06-18 01:11:50|2360.45|2347.45|2359.96|2346.96|2360.84|2347.84|2359.57|2346.57|25
1623978720000|2021-06-18 01:12:00|2359.86|2346.86|2357.98|2344.98|2359.86|2346.86|2357.98|2344.98|17
1623978730000|2021-06-18 01:12:10|2357.96|2344.96|2356.51|2343.51|2357.99|2344.99|2356.51|2343.51|14
1623978740000|2021-06-18 01:12:20|2356.37|2343.37|2356.97|2343.97|2357.12|2344.12|2356.37|2343.37|19
1623978750000|2021-06-18 01:12:30|2357.06|2344.06|2357.51|2344.51|2357.84|2344.84|2356.92|2343.92|22
1623978760000|2021-06-18 01:12:40|2357.34|2344.34|2357.48|2344.48|2357.9|2344.9|2357.06|2344.06|24
1623978770000|2021-06-18 01:12:50|2357.49|2344.49|2356.16|2343.16|2357.49|2344.49|2356.06|2343.06|18
1623978780000|2021-06-18 01:13:00|2356.18|2343.18|2356.22|2343.22|2356.26|2343.26|2356.12|2343.12|16
1623978790000|2021-06-18 01:13:10|2356.29|2343.29|2357.06|2344.06|2357.06|2344.06|2356.17|2343.17|19
1623978800000|2021-06-18 01:13:20|2357.11|2344.11|2357.96|2344.96|2357.96|2344.96|2357.11|2344.11|22
1623978810000|2021-06-18 01:13:30|2358.16|2345.16|2358.86|2345.86|2358.98|2345.98|2358.11|2345.11|20
1623978820000|2021-06-18 01:13:40|2358.87|2345.87|2357.98|2344.98|2359.2|2346.2|2357.86|2344.86|20
1623978830000|2021-06-18 01:13:50|2357.95|2344.95|2357.38|2344.38|2357.95|2344.95|2357.34|2344.34|17
1623978840000|2021-06-18 01:14:00|2357.53|2344.53|2356.63|2343.63|2357.79|2344.79|2356.63|2343.63|19
1623978850000|2021-06-18 01:14:10|2356.62|2343.62|2355.71|2342.71|2356.62|2343.62|2355.17|2342.17|22
1623978860000|2021-06-18 01:14:20|2355.7|2342.7|2355.25|2342.25|2355.76|2342.76|2355.21|2342.21|23
1623978870000|2021-06-18 01:14:30|2355.29|2342.29|2355.86|2342.86|2355.86|2342.86|2355.19|2342.19|25
1623978880000|2021-06-18 01:14:40|2355.92|2342.92|2355.7|2342.7|2356.15|2343.15|2355.67|2342.67|19
1623978890000|2021-06-18 01:14:50|2355.63|2342.63|2355.61|2342.61|2355.64|2342.64|2355.36|2342.36|15
1623978900000|2021-06-18 01:15:00|2355.6|2342.6|2355.48|2342.48|2355.61|2342.61|2355.48|2342.48|10
1623978910000|2021-06-18 01:15:10|2355.5|2342.5|2357.1|2344.1|2357.1|2344.1|2355.48|2342.48|18
1623978920000|2021-06-18 01:15:20|2357.12|2344.12|2357.27|2344.27|2357.31|2344.31|2357.1|2344.1|8
1623978930000|2021-06-18 01:15:30|2357.34|2344.34|2358.05|2345.05|2358.06|2345.06|2357.34|2344.34|20
1623978940000|2021-06-18 01:15:40|2358.02|2345.02|2358.4|2345.4|2358.45|2345.45|2357.98|2344.98|15
1623978950000|2021-06-18 01:15:50|2358.41|2345.41|2358.36|2345.36|2358.86|2345.86|2357.95|2344.95|24
1623978960000|2021-06-18 01:16:00|2358.38|2345.38|2359.18|2346.18|2359.21|2346.21|2358.36|2345.36|23
1623978970000|2021-06-18 01:16:10|2359.2|2346.2|2359.26|2346.26|2359.63|2346.63|2358.98|2345.98|24
1623978980000|2021-06-18 01:16:20|2359.23|2346.23|2358.38|2345.38|2359.23|2346.23|2358.32|2345.32|18
1623978990000|2021-06-18 01:16:30|2358.46|2345.46|2357.98|2344.98|2358.49|2345.49|2357.92|2344.92|19
1623979000000|2021-06-18 01:16:40|2357.97|2344.97|2357.91|2344.91|2358.03|2345.03|2357.82|2344.82|20
1623979010000|2021-06-18 01:16:50|2357.86|2344.86|2357.8|2344.8|2357.92|2344.92|2357.72|2344.72|18
1623979020000|2021-06-18 01:17:00|2357.87|2344.87|2358.92|2345.92|2358.92|2345.92|2357.78|2344.78|26
1623979030000|2021-06-18 01:17:10|2358.85|2345.85|2359.33|2346.33|2359.33|2346.33|2358.67|2345.67|23
1623979040000|2021-06-18 01:17:20|2359.11|2346.11|2359.15|2346.15|2359.39|2346.39|2359.11|2346.11|24
1623979050000|2021-06-18 01:17:30|2359.49|2346.49|2359.93|2346.93|2360.13|2347.13|2359.4|2346.4|24
1623979060000|2021-06-18 01:17:40|2360.21|2347.21|2359.4|2346.4|2360.8|2347.8|2359.39|2346.39|15
1623979070000|2021-06-18 01:17:50|2359.43|2346.43|2359.61|2346.61|2359.63|2346.63|2359.43|2346.43|9
1623979080000|2021-06-18 01:18:00|2359.52|2346.52|2357.5|2344.5|2359.52|2346.52|2357.35|2344.35|22
1623979090000|2021-06-18 01:18:10|2357.44|2344.44|2357.6|2344.6|2357.74|2344.74|2357.44|2344.44|20
1623979100000|2021-06-18 01:18:20|2357.61|2344.61|2356.08|2343.08|2357.61|2344.61|2356.08|2343.08|23
1623979110000|2021-06-18 01:18:30|2356.07|2343.07|2355.75|2342.75|2356.07|2343.07|2354.63|2341.63|26
1623979120000|2021-06-18 01:18:40|2355.81|2342.81|2355.97|2342.97|2356.12|2343.12|2355.4|2342.4|26
1623979130000|2021-06-18 01:18:50|2356.34|2343.34|2356.9|2343.9|2356.9|2343.9|2355.93|2342.93|26
1623979140000|2021-06-18 01:19:00|2356.95|2343.95|2356.6|2343.6|2356.97|2343.97|2356.48|2343.48|24
1623979150000|2021-06-18 01:19:10|2356.53|2343.53|2355.37|2342.37|2356.65|2343.65|2355.34|2342.34|24
1623979160000|2021-06-18 01:19:20|2355.26|2342.26|2355.04|2342.04|2355.42|2342.42|2355.01|2342.01|16
1623979170000|2021-06-18 01:19:30|2355.03|2342.03|2354.35|2341.35|2355.04|2342.04|2353.79|2340.79|19
1623979180000|2021-06-18 01:19:40|2354.28|2341.28|2353.71|2340.71|2354.28|2341.28|2353.61|2340.61|20
1623979190000|2021-06-18 01:19:50|2353.65|2340.65|2353.5|2340.5|2353.77|2340.77|2353.44|2340.44|20
1623979200000|2021-06-18 01:20:00|2353.53|2340.53|2352.56|2339.56|2353.53|2340.53|2352.48|2339.48|23
1623979210000|2021-06-18 01:20:10|2352.52|2339.52|2352.41|2339.41|2352.64|2339.64|2351.97|2338.97|27
1623979220000|2021-06-18 01:20:20|2352.55|2339.55|2352.29|2339.29|2352.55|2339.55|2352.09|2339.09|24
1623979230000|2021-06-18 01:20:30|2352.24|2339.24|2351.59|2338.59|2352.75|2339.75|2351.2|2338.2|27
1623979240000|2021-06-18 01:20:40|2351.65|2338.65|2351.68|2338.68|2351.91|2338.91|2351.65|2338.65|25
1623979250000|2021-06-18 01:20:50|2351.67|2338.67|2350.95|2337.95|2351.67|2338.67|2350.86|2337.86|21
1623979260000|2021-06-18 01:21:00|2351.01|2338.01|2352.37|2339.37|2352.37|2339.37|2350.91|2337.91|24
1623979270000|2021-06-18 01:21:10|2352.51|2339.51|2353.4|2340.4|2353.4|2340.4|2352.51|2339.51|27
1623979280000|2021-06-18 01:21:20|2353.43|2340.43|2353.62|2340.62|2353.66|2340.66|2353.32|2340.32|10
1623979290000|2021-06-18 01:21:30|2353.29|2340.29|2353.07|2340.07|2353.29|2340.29|2352.03|2339.03|25
1623979300000|2021-06-18 01:21:40|2353.08|2340.08|2353.16|2340.16|2353.16|2340.16|2352.99|2339.99|20
1623979310000|2021-06-18 01:21:50|2353.35|2340.35|2353.62|2340.62|2353.84|2340.84|2353.24|2340.24|25
1623979320000|2021-06-18 01:22:00|2353.68|2340.68|2353.93|2340.93|2354|2341|2353.35|2340.35|24
1623979330000|2021-06-18 01:22:10|2353.9|2340.9|2355|2342|2355.12|2342.12|2353.9|2340.9|26
1623979340000|2021-06-18 01:22:20|2355.06|2342.06|2354.9|2341.9|2355.09|2342.09|2354.73|2341.73|25
1623979350000|2021-06-18 01:22:30|2354.92|2341.92|2354.75|2341.75|2355.1|2342.1|2354.7|2341.7|28
1623979360000|2021-06-18 01:22:40|2354.77|2341.77|2354.99|2341.99|2354.99|2341.99|2354.69|2341.69|13
1623979370000|2021-06-18 01:22:50|2355.01|2342.01|2354.97|2341.97|2355.11|2342.11|2354.95|2341.95|16
1623979380000|2021-06-18 01:23:00|2355.01|2342.01|2355.13|2342.13|2355.14|2342.14|2355|2342|13
1623979390000|2021-06-18 01:23:10|2355.12|2342.12|2352.82|2339.82|2355.15|2342.15|2352.82|2339.82|21
1623979400000|2021-06-18 01:23:20|2352.64|2339.64|2352.58|2339.58|2352.64|2339.64|2352.48|2339.48|10
1623979410000|2021-06-18 01:23:30|2352.59|2339.59|2352.32|2339.32|2352.88|2339.88|2351.6|2338.6|16
1623979420000|2021-06-18 01:23:40|2352.29|2339.29|2352.14|2339.14|2352.45|2339.45|2351.81|2338.81|27
1623979430000|2021-06-18 01:23:50|2352.41|2339.41|2352.85|2339.85|2352.95|2339.95|2352.22|2339.22|20
1623979440000|2021-06-18 01:24:00|2352.96|2339.96|2352.67|2339.67|2353.09|2340.09|2352.62|2339.62|15
1623979450000|2021-06-18 01:24:10|2352.7|2339.7|2352.68|2339.68|2352.84|2339.84|2352.48|2339.48|20
1623979460000|2021-06-18 01:24:20|2352.66|2339.66|2353.71|2340.71|2353.71|2340.71|2352.64|2339.64|20
1623979470000|2021-06-18 01:24:30|2353.61|2340.61|2353.61|2340.61|2353.75|2340.75|2353.42|2340.42|23
1623979480000|2021-06-18 01:24:40|2353.65|2340.65|2353.43|2340.43|2353.65|2340.65|2353.26|2340.26|22
1623979490000|2021-06-18 01:24:50|2353.52|2340.52|2351.93|2338.93|2353.61|2340.61|2351.54|2338.54|24
1623979500000|2021-06-18 01:25:00|2351.84|2338.84|2352.01|2339.01|2352.16|2339.16|2351.54|2338.54|21
1623979510000|2021-06-18 01:25:10|2351.99|2338.99|2352.25|2339.25|2352.64|2339.64|2351.96|2338.96|27
1623979520000|2021-06-18 01:25:20|2352.02|2339.02|2352.79|2339.79|2352.82|2339.82|2352.02|2339.02|22
1623979530000|2021-06-18 01:25:30|2353.07|2340.07|2354.52|2341.52|2354.52|2341.52|2353.07|2340.07|24
1623979540000|2021-06-18 01:25:40|2354.51|2341.51|2354.25|2341.25|2354.51|2341.51|2353.94|2340.94|24
1623979550000|2021-06-18 01:25:50|2354.26|2341.26|2354.06|2341.06|2354.56|2341.56|2354.06|2341.06|26
1623979560000|2021-06-18 01:26:00|2353.75|2340.75|2352.59|2339.59|2353.75|2340.75|2352.48|2339.48|27
1623979570000|2021-06-18 01:26:10|2352.65|2339.65|2352.86|2339.86|2352.98|2339.98|2352.6|2339.6|26
1623979580000|2021-06-18 01:26:20|2352.98|2339.98|2353.36|2340.36|2353.64|2340.64|2352.98|2339.98|25
1623979590000|2021-06-18 01:26:30|2353.38|2340.38|2353.84|2340.84|2353.84|2340.84|2353.26|2340.26|25
1623979600000|2021-06-18 01:26:40|2353.87|2340.87|2354.43|2341.43|2354.66|2341.66|2353.83|2340.83|22
1623979610000|2021-06-18 01:26:50|2354.44|2341.44|2354.82|2341.82|2354.87|2341.87|2354.23|2341.23|15
1623979620000|2021-06-18 01:27:00|2354.8|2341.8|2353.47|2340.47|2354.81|2341.81|2353.11|2340.11|24
1623979630000|2021-06-18 01:27:10|2353.48|2340.48|2353.23|2340.23|2353.58|2340.58|2352.95|2339.95|18
1623979640000|2021-06-18 01:27:20|2353.17|2340.17|2353.7|2340.7|2353.7|2340.7|2353.1|2340.1|19
1623979650000|2021-06-18 01:27:30|2353.69|2340.69|2351.45|2338.45|2353.69|2340.69|2351.38|2338.38|21
1623979660000|2021-06-18 01:27:40|2351.37|2338.37|2350.56|2337.56|2351.37|2338.37|2350.46|2337.46|18
1623979670000|2021-06-18 01:27:50|2350.45|2337.45|2345.94|2332.94|2350.45|2337.45|2344.53|2331.53|28
1623979680000|2021-06-18 01:28:00|2344.98|2331.98|2345.32|2332.32|2345.69|2332.69|2344.78|2331.78|27
1623979690000|2021-06-18 01:28:10|2345.35|2332.35|2343.32|2330.32|2345.56|2332.56|2343.14|2330.14|26
1623979700000|2021-06-18 01:28:20|2343.15|2330.15|2342.75|2329.75|2343.71|2330.71|2342.37|2329.37|20
1623979710000|2021-06-18 01:28:30|2343.13|2330.13|2345.41|2332.41|2345.41|2332.41|2342.2|2329.2|25
1623979720000|2021-06-18 01:28:40|2345.36|2332.36|2346.27|2333.27|2346.51|2333.51|2344.98|2331.98|28
1623979730000|2021-06-18 01:28:50|2346.26|2333.26|2346.16|2333.16|2346.34|2333.34|2345.97|2332.97|18
1623979740000|2021-06-18 01:29:00|2346.07|2333.07|2346.82|2333.82|2346.83|2333.83|2346.07|2333.07|8
1623979750000|2021-06-18 01:29:10|2346.83|2333.83|2346.81|2333.81|2346.83|2333.83|2346.7|2333.7|3
1623979760000|2021-06-18 01:29:20|2346.82|2333.82|2345.08|2332.08|2346.83|2333.83|2345.08|2332.08|13
1623979770000|2021-06-18 01:29:30|2344.7|2331.7|2343.25|2330.25|2345.01|2332.01|2343.25|2330.25|21
1623979780000|2021-06-18 01:29:40|2343.21|2330.21|2341.57|2328.57|2343.3|2330.3|2341.57|2328.57|17
1623979790000|2021-06-18 01:29:50|2341.44|2328.44|2340.89|2327.89|2341.78|2328.78|2340.85|2327.85|14
1623979800000|2021-06-18 01:30:00|2340.9|2327.9|2342.53|2329.53|2342.53|2329.53|2340.9|2327.9|26
1623979810000|2021-06-18 01:30:10|2342.51|2329.51|2342.36|2329.36|2343.07|2330.07|2342.26|2329.26|25
1623979820000|2021-06-18 01:30:20|2342.34|2329.34|2341.93|2328.93|2342.34|2329.34|2341.86|2328.86|22
1623979830000|2021-06-18 01:30:30|2342.02|2329.02|2342.56|2329.56|2342.66|2329.66|2341.84|2328.84|27
1623979840000|2021-06-18 01:30:40|2342.51|2329.51|2343.46|2330.46|2343.46|2330.46|2342.51|2329.51|22
1623979850000|2021-06-18 01:30:50|2343.65|2330.65|2343.92|2330.92|2344.14|2331.14|2343.61|2330.61|22
1623979860000|2021-06-18 01:31:00|2343.91|2330.91|2343.29|2330.29|2344.88|2331.88|2343|2330|27
1623979870000|2021-06-18 01:31:10|2343.22|2330.22|2343.48|2330.48|2343.61|2330.61|2343.22|2330.22|18
1623979880000|2021-06-18 01:31:20|2343.38|2330.38|2342.8|2329.8|2343.47|2330.47|2342.8|2329.8|19
1623979890000|2021-06-18 01:31:30|2342.78|2329.78|2340.65|2327.65|2342.78|2329.78|2340.57|2327.57|28
1623979900000|2021-06-18 01:31:40|2340.46|2327.46|2340.13|2327.13|2340.54|2327.54|2340.11|2327.11|24
1623979910000|2021-06-18 01:31:50|2340.14|2327.14|2338.57|2325.57|2340.15|2327.15|2338.57|2325.57|22
1623979920000|2021-06-18 01:32:00|2338.53|2325.53|2340|2327|2340|2327|2338.53|2325.53|17
1623979930000|2021-06-18 01:32:10|2340.2|2327.2|2340.26|2327.26|2340.41|2327.41|2340.01|2327.01|15
1623979940000|2021-06-18 01:32:20|2340.32|2327.32|2337.62|2324.62|2340.93|2327.93|2337.58|2324.58|25
1623979950000|2021-06-18 01:32:30|2337.63|2324.63|2334.64|2321.64|2337.68|2324.68|2334.64|2321.64|19
1623979960000|2021-06-18 01:32:40|2334.52|2321.52|2333.59|2320.59|2335.31|2322.31|2332.71|2319.71|29
1623979970000|2021-06-18 01:32:50|2334.05|2321.05|2336.67|2323.67|2336.68|2323.68|2333.75|2320.75|25
1623979980000|2021-06-18 01:33:00|2336.71|2323.71|2338.81|2325.81|2339.02|2326.02|2336.48|2323.48|26
1623979990000|2021-06-18 01:33:10|2339.51|2326.51|2337.72|2324.72|2339.52|2326.52|2337.72|2324.72|27
1623980000000|2021-06-18 01:33:20|2337.71|2324.71|2337.25|2324.25|2337.76|2324.76|2337.25|2324.25|22
1623980010000|2021-06-18 01:33:30|2337.27|2324.27|2337.03|2324.03|2337.28|2324.28|2336.62|2323.62|21
1623980020000|2021-06-18 01:33:40|2336.85|2323.85|2334.71|2321.71|2336.87|2323.87|2334.71|2321.71|23
1623980030000|2021-06-18 01:33:50|2334.78|2321.78|2335.02|2322.02|2335.02|2322.02|2334.68|2321.68|15
1623980040000|2021-06-18 01:34:00|2335.35|2322.35|2335.78|2322.78|2336.13|2323.13|2335.35|2322.35|19
1623980050000|2021-06-18 01:34:10|2335.79|2322.79|2334.99|2321.99|2336.02|2323.02|2334.94|2321.94|22
1623980060000|2021-06-18 01:34:20|2334.95|2321.95|2336.15|2323.15|2336.15|2323.15|2334.95|2321.95|23
1623980070000|2021-06-18 01:34:30|2335.97|2322.97|2335.77|2322.77|2336.19|2323.19|2335.77|2322.77|10
1623980080000|2021-06-18 01:34:40|2335.91|2322.91|2335.81|2322.81|2335.93|2322.93|2335.65|2322.65|15
1623980090000|2021-06-18 01:34:50|2335.61|2322.61|2334.82|2321.82|2335.71|2322.71|2334.82|2321.82|11
1623980100000|2021-06-18 01:35:00|2334.81|2321.81|2334.21|2321.21|2334.81|2321.81|2334.11|2321.11|19
1623980110000|2021-06-18 01:35:10|2334.31|2321.31|2332.72|2319.72|2334.31|2321.31|2332.67|2319.67|22
1623980120000|2021-06-18 01:35:20|2332.8|2319.8|2331.7|2318.7|2332.87|2319.87|2331.7|2318.7|18
1623980130000|2021-06-18 01:35:30|2331.73|2318.73|2331.98|2318.98|2332.28|2319.28|2331.39|2318.39|20
1623980140000|2021-06-18 01:35:40|2331.85|2318.85|2332.64|2319.64|2332.64|2319.64|2331.43|2318.43|28
1623980150000|2021-06-18 01:35:50|2332.86|2319.86|2332.95|2319.95|2333.14|2320.14|2332.86|2319.86|27
1623980160000|2021-06-18 01:36:00|2332.96|2319.96|2331.8|2318.8|2333.05|2320.05|2331.75|2318.75|24
1623980170000|2021-06-18 01:36:10|2331.79|2318.79|2329.93|2316.93|2331.79|2318.79|2329.2|2316.2|24
1623980180000|2021-06-18 01:36:20|2330.1|2317.1|2329.9|2316.9|2330.2|2317.2|2328.49|2315.49|24
1623980190000|2021-06-18 01:36:30|2330.16|2317.16|2332.24|2319.24|2332.4|2319.4|2330.16|2317.16|25
1623980200000|2021-06-18 01:36:40|2332.15|2319.15|2332.51|2319.51|2332.83|2319.83|2332.15|2319.15|19
1623980210000|2021-06-18 01:36:50|2332.55|2319.55|2332.89|2319.89|2332.89|2319.89|2332.54|2319.54|17
1623980220000|2021-06-18 01:37:00|2332.82|2319.82|2332.74|2319.74|2333.45|2320.45|2332.73|2319.73|17
1623980230000|2021-06-18 01:37:10|2332.78|2319.78|2336.13|2323.13|2336.13|2323.13|2332.78|2319.78|20
1623980240000|2021-06-18 01:37:20|2336.28|2323.28|2336.59|2323.59|2337.9|2324.9|2336.2|2323.2|25
1623980250000|2021-06-18 01:37:30|2336.54|2323.54|2336.93|2323.93|2338.16|2325.16|2336.32|2323.32|28
1623980260000|2021-06-18 01:37:40|2336.85|2323.85|2337.13|2324.13|2337.13|2324.13|2335.96|2322.96|22
1623980270000|2021-06-18 01:37:50|2337.02|2324.02|2337.64|2324.64|2337.76|2324.76|2337|2324|25
1623980280000|2021-06-18 01:38:00|2337.73|2324.73|2338.24|2325.24|2338.24|2325.24|2337.69|2324.69|10
1623980290000|2021-06-18 01:38:10|2338.27|2325.27|2338.61|2325.61|2339.21|2326.21|2338.13|2325.13|21
1623980300000|2021-06-18 01:38:20|2338.56|2325.56|2338.63|2325.63|2338.76|2325.76|2338.52|2325.52|21
1623980310000|2021-06-18 01:38:30|2338.76|2325.76|2338.74|2325.74|2338.79|2325.79|2338.63|2325.63|12
1623980320000|2021-06-18 01:38:40|2338.75|2325.75|2339.61|2326.61|2339.63|2326.63|2338.75|2325.75|15
1623980330000|2021-06-18 01:38:50|2339.6|2326.6|2338.55|2325.55|2339.63|2326.63|2338.55|2325.55|17
1623980340000|2021-06-18 01:39:00|2338.58|2325.58|2337.58|2324.58|2338.6|2325.6|2337.23|2324.23|23
1623980350000|2021-06-18 01:39:10|2337.59|2324.59|2339.08|2326.08|2339.23|2326.23|2337.54|2324.54|27
1623980360000|2021-06-18 01:39:20|2339.26|2326.26|2340.26|2327.26|2340.26|2327.26|2339.08|2326.08|26
1623980370000|2021-06-18 01:39:30|2340.54|2327.54|2339.36|2326.36|2340.63|2327.63|2339.12|2326.12|25
1623980380000|2021-06-18 01:39:40|2339.34|2326.34|2339.27|2326.27|2339.47|2326.47|2339.23|2326.23|20
1623980390000|2021-06-18 01:39:50|2339.45|2326.45|2339.12|2326.12|2339.48|2326.48|2339.12|2326.12|25
1623980400000|2021-06-18 01:40:00|2339.24|2326.24|2340.32|2327.32|2340.5|2327.5|2339.24|2326.24|23
1623980410000|2021-06-18 01:40:10|2340.5|2327.5|2340.78|2327.78|2340.99|2327.99|2340.5|2327.5|19
1623980420000|2021-06-18 01:40:20|2340.79|2327.79|2339.58|2326.58|2340.93|2327.93|2339.36|2326.36|19
1623980430000|2021-06-18 01:40:30|2339.51|2326.51|2339.07|2326.07|2339.58|2326.58|2338.33|2325.33|19
1623980440000|2021-06-18 01:40:40|2339.1|2326.1|2336.95|2323.95|2339.2|2326.2|2336.95|2323.95|18
1623980450000|2021-06-18 01:40:50|2337.17|2324.17|2336.88|2323.88|2337.19|2324.19|2336.59|2323.59|20
1623980460000|2021-06-18 01:41:00|2336.8|2323.8|2335.36|2322.36|2337.29|2324.29|2335.33|2322.33|26
1623980470000|2021-06-18 01:41:10|2335.34|2322.34|2333.72|2320.72|2335.37|2322.37|2333.56|2320.56|26
1623980480000|2021-06-18 01:41:20|2333.52|2320.52|2334.98|2321.98|2335.02|2322.02|2333.34|2320.34|27
1623980490000|2021-06-18 01:41:30|2334.89|2321.89|2334.73|2321.73|2335.09|2322.09|2334.69|2321.69|23
1623980500000|2021-06-18 01:41:40|2334.8|2321.8|2335.72|2322.72|2335.72|2322.72|2334.8|2321.8|20
1623980510000|2021-06-18 01:41:50|2335.85|2322.85|2336.6|2323.6|2336.75|2323.75|2335.85|2322.85|18
1623980520000|2021-06-18 01:42:00|2336.73|2323.73|2337.58|2324.58|2337.58|2324.58|2336.48|2323.48|21
1623980530000|2021-06-18 01:42:10|2338.02|2325.02|2338.63|2325.63|2338.68|2325.68|2338.02|2325.02|17
1623980540000|2021-06-18 01:42:20|2338.65|2325.65|2339.8|2326.8|2340.14|2327.14|2338.65|2325.65|25
1623980550000|2021-06-18 01:42:30|2339.68|2326.68|2341.29|2328.29|2341.29|2328.29|2339.68|2326.68|21
1623980560000|2021-06-18 01:42:40|2340.79|2327.79|2341.09|2328.09|2341.15|2328.15|2340.71|2327.71|29
1623980570000|2021-06-18 01:42:50|2341.38|2328.38|2341.73|2328.73|2341.76|2328.76|2340.84|2327.84|26
1623980580000|2021-06-18 01:43:00|2341.75|2328.75|2339.79|2326.79|2341.84|2328.84|2339.67|2326.67|26
1623980590000|2021-06-18 01:43:10|2339.88|2326.88|2340.74|2327.74|2341.24|2328.24|2339.82|2326.82|26
1623980600000|2021-06-18 01:43:20|2340.79|2327.79|2341.45|2328.45|2341.93|2328.93|2340.74|2327.74|27
1623980610000|2021-06-18 01:43:30|2341.54|2328.54|2340.88|2327.88|2341.92|2328.92|2340.36|2327.36|24
1623980620000|2021-06-18 01:43:40|2340.73|2327.73|2340.85|2327.85|2341.27|2328.27|2340.72|2327.72|25
1623980630000|2021-06-18 01:43:50|2340.89|2327.89|2341.3|2328.3|2341.89|2328.89|2340.88|2327.88|24
1623980640000|2021-06-18 01:44:00|2341.44|2328.44|2341.34|2328.34|2342.35|2329.35|2341.3|2328.3|27
1623980650000|2021-06-18 01:44:10|2341.32|2328.32|2340.5|2327.5|2341.37|2328.37|2340.02|2327.02|27
1623980660000|2021-06-18 01:44:20|2340.47|2327.47|2340.22|2327.22|2340.83|2327.83|2340.21|2327.21|20
1623980670000|2021-06-18 01:44:30|2340.26|2327.26|2340.61|2327.61|2340.61|2327.61|2340.19|2327.19|23
1623980680000|2021-06-18 01:44:40|2340.57|2327.57|2342.44|2329.44|2342.64|2329.64|2340.57|2327.57|28
1623980690000|2021-06-18 01:44:50|2342.6|2329.6|2343.32|2330.32|2343.32|2330.32|2342.2|2329.2|22
1623980700000|2021-06-18 01:45:00|2343.76|2330.76|2342.32|2329.32|2343.77|2330.77|2342.24|2329.24|24
1623980710000|2021-06-18 01:45:10|2342.28|2329.28|2342.59|2329.59|2342.65|2329.65|2342.05|2329.05|25
1623980720000|2021-06-18 01:45:20|2342.75|2329.75|2342.84|2329.84|2343.02|2330.02|2342.21|2329.21|23
1623980730000|2021-06-18 01:45:30|2342.8|2329.8|2342.96|2329.96|2343.41|2330.41|2342.58|2329.58|15
1623980740000|2021-06-18 01:45:40|2342.82|2329.82|2343.65|2330.65|2343.78|2330.78|2342.82|2329.82|22
1623980750000|2021-06-18 01:45:50|2343.68|2330.68|2345.13|2332.13|2345.13|2332.13|2343.68|2330.68|14
1623980760000|2021-06-18 01:46:00|2345.14|2332.14|2344.78|2331.78|2345.54|2332.54|2344.68|2331.68|25
1623980770000|2021-06-18 01:46:10|2344.81|2331.81|2344|2331|2344.86|2331.86|2343.96|2330.96|23
1623980780000|2021-06-18 01:46:20|2344.03|2331.03|2345.49|2332.49|2345.49|2332.49|2344.03|2331.03|24
1623980790000|2021-06-18 01:46:30|2345.83|2332.83|2346.81|2333.81|2347.75|2334.75|2345.83|2332.83|27
1623980800000|2021-06-18 01:46:40|2346.9|2333.9|2348.44|2335.44|2348.61|2335.61|2346.5|2333.5|22
1623980810000|2021-06-18 01:46:50|2348.42|2335.42|2347.74|2334.74|2348.57|2335.57|2347.41|2334.41|25
1623980820000|2021-06-18 01:47:00|2347.85|2334.85|2347.24|2334.24|2347.85|2334.85|2346.74|2333.74|21
1623980830000|2021-06-18 01:47:10|2347.27|2334.27|2346.87|2333.87|2347.27|2334.27|2346.45|2333.45|25
1623980840000|2021-06-18 01:47:20|2346.83|2333.83|2346.54|2333.54|2346.92|2333.92|2346.37|2333.37|19
1623980850000|2021-06-18 01:47:30|2346.63|2333.63|2346.7|2333.7|2346.87|2333.87|2346.63|2333.63|22
1623980860000|2021-06-18 01:47:40|2346.64|2333.64|2346.66|2333.66|2346.8|2333.8|2346.64|2333.64|23
1623980870000|2021-06-18 01:47:50|2346.71|2333.71|2346.36|2333.36|2346.78|2333.78|2346.29|2333.29|26
1623980880000|2021-06-18 01:48:00|2346.41|2333.41|2346.53|2333.53|2346.72|2333.72|2346.23|2333.23|25
1623980890000|2021-06-18 01:48:10|2346.72|2333.72|2346.68|2333.68|2346.76|2333.76|2346.44|2333.44|24
1623980900000|2021-06-18 01:48:20|2346.46|2333.46|2346.24|2333.24|2346.67|2333.67|2346.22|2333.22|10
1623980910000|2021-06-18 01:48:30|2346.26|2333.26|2346.22|2333.22|2346.26|2333.26|2346.22|2333.22|8
1623980920000|2021-06-18 01:48:40|2346.18|2333.18|2346.26|2333.26|2346.31|2333.31|2346.18|2333.18|16
1623980940000|2021-06-18 01:49:00|2346.44|2333.44|2347.37|2334.37|2347.45|2334.45|2346.44|2333.44|13
1623980950000|2021-06-18 01:49:10|2347.31|2334.31|2346.26|2333.26|2347.31|2334.31|2346.26|2333.26|10
1623980960000|2021-06-18 01:49:20|2346.18|2333.18|2346.4|2333.4|2346.4|2333.4|2346.14|2333.14|9
1623980970000|2021-06-18 01:49:30|2346.43|2333.43|2343.87|2330.87|2346.44|2333.44|2343.87|2330.87|19
1623980980000|2021-06-18 01:49:40|2343.88|2330.88|2343.71|2330.71|2343.94|2330.94|2343.67|2330.67|23
1623980990000|2021-06-18 01:49:50|2343.68|2330.68|2343.64|2330.64|2344.11|2331.11|2343.62|2330.62|17
1623981000000|2021-06-18 01:50:00|2343.59|2330.59|2342.78|2329.78|2343.59|2330.59|2342.78|2329.78|11
1623981010000|2021-06-18 01:50:10|2342.77|2329.77|2342.65|2329.65|2342.86|2329.86|2342.55|2329.55|15
1623981020000|2021-06-18 01:50:20|2342.64|2329.64|2343.53|2330.53|2343.73|2330.73|2342.16|2329.16|19
1623981030000|2021-06-18 01:50:30|2343.54|2330.54|2343.84|2330.84|2344.26|2331.26|2343.3|2330.3|26
1623981040000|2021-06-18 01:50:40|2343.82|2330.82|2343.71|2330.71|2343.87|2330.87|2343.35|2330.35|24
1623981050000|2021-06-18 01:50:50|2343.6|2330.6|2343.74|2330.74|2343.85|2330.85|2343.31|2330.31|25
1623981060000|2021-06-18 01:51:00|2343.63|2330.63|2343.84|2330.84|2343.93|2330.93|2343.48|2330.48|25
1623981070000|2021-06-18 01:51:10|2343.8|2330.8|2343.61|2330.61|2343.8|2330.8|2343.56|2330.56|21
1623981080000|2021-06-18 01:51:20|2343.58|2330.58|2343.04|2330.04|2343.58|2330.58|2343.04|2330.04|25
1623981090000|2021-06-18 01:51:30|2343.06|2330.06|2341.7|2328.7|2343.06|2330.06|2341.7|2328.7|25
1623981100000|2021-06-18 01:51:40|2341.4|2328.4|2341.34|2328.34|2341.47|2328.47|2340.64|2327.64|26
1623981110000|2021-06-18 01:51:50|2341.4|2328.4|2340.3|2327.3|2341.94|2328.94|2340.29|2327.29|26
1623981120000|2021-06-18 01:52:00|2340.38|2327.38|2341.16|2328.16|2342.21|2329.21|2340.38|2327.38|25
1623981130000|2021-06-18 01:52:10|2341.24|2328.24|2341.43|2328.43|2341.72|2328.72|2341.07|2328.07|25
1623981140000|2021-06-18 01:52:20|2341.42|2328.42|2341.06|2328.06|2341.42|2328.42|2341.06|2328.06|14
1623981150000|2021-06-18 01:52:30|2341.18|2328.18|2340.38|2327.38|2341.18|2328.18|2340.38|2327.38|14
1623981160000|2021-06-18 01:52:40|2340.36|2327.36|2339.52|2326.52|2340.36|2327.36|2339.52|2326.52|24
1623981170000|2021-06-18 01:52:50|2339.54|2326.54|2339.14|2326.14|2339.54|2326.54|2339.14|2326.14|22
1623981180000|2021-06-18 01:53:00|2339.16|2326.16|2339.54|2326.54|2339.75|2326.75|2339.11|2326.11|21
1623981190000|2021-06-18 01:53:10|2339.57|2326.57|2339.09|2326.09|2339.57|2326.57|2339.09|2326.09|20
1623981200000|2021-06-18 01:53:20|2339.17|2326.17|2338.31|2325.31|2339.17|2326.17|2338.31|2325.31|20
1623981210000|2021-06-18 01:53:30|2338.4|2325.4|2337.85|2324.85|2338.4|2325.4|2337.78|2324.78|17
1623981220000|2021-06-18 01:53:40|2337.84|2324.84|2338.59|2325.59|2338.59|2325.59|2337.13|2324.13|24
1623981230000|2021-06-18 01:53:50|2338.63|2325.63|2339.34|2326.34|2339.53|2326.53|2338.08|2325.08|21
1623981240000|2021-06-18 01:54:00|2339.33|2326.33|2337.71|2324.71|2339.34|2326.34|2337.71|2324.71|19
1623981250000|2021-06-18 01:54:10|2337.7|2324.7|2337.48|2324.48|2337.7|2324.7|2337.42|2324.42|16
1623981260000|2021-06-18 01:54:20|2337.56|2324.56|2336.61|2323.61|2337.69|2324.69|2336.61|2323.61|18
1623981270000|2021-06-18 01:54:30|2336.57|2323.57|2335.78|2322.78|2336.57|2323.57|2335.58|2322.58|22
1623981280000|2021-06-18 01:54:40|2335.76|2322.76|2336.76|2323.76|2337.28|2324.28|2335.55|2322.55|26
1623981290000|2021-06-18 01:54:50|2337.32|2324.32|2336.96|2323.96|2337.46|2324.46|2336.96|2323.96|19
1623981300000|2021-06-18 01:55:00|2336.97|2323.97|2337.02|2324.02|2337.1|2324.1|2336.97|2323.97|22
1623981310000|2021-06-18 01:55:10|2336.97|2323.97|2337.07|2324.07|2337.3|2324.3|2336.77|2323.77|11
1623981320000|2021-06-18 01:55:20|2336.92|2323.92|2335.48|2322.48|2337.18|2324.18|2335.46|2322.46|21
1623981330000|2021-06-18 01:55:30|2335.41|2322.41|2336.1|2323.1|2336.23|2323.23|2335.28|2322.28|22
1623981340000|2021-06-18 01:55:40|2336.12|2323.12|2335.89|2322.89|2336.51|2323.51|2335.69|2322.69|19
1623981350000|2021-06-18 01:55:50|2336.17|2323.17|2337.25|2324.25|2337.25|2324.25|2336.06|2323.06|21
1623981360000|2021-06-18 01:56:00|2337.23|2324.23|2338.12|2325.12|2338.65|2325.65|2337.23|2324.23|24
1623981370000|2021-06-18 01:56:10|2338.08|2325.08|2339.2|2326.2|2339.41|2326.41|2338.02|2325.02|21
1623981380000|2021-06-18 01:56:20|2339.23|2326.23|2339.14|2326.14|2339.73|2326.73|2339.06|2326.06|23
1623981390000|2021-06-18 01:56:30|2339.09|2326.09|2337.76|2324.76|2339.8|2326.8|2337.64|2324.64|25
1623981400000|2021-06-18 01:56:40|2337.65|2324.65|2338.02|2325.02|2338.02|2325.02|2337.36|2324.36|28
1623981410000|2021-06-18 01:56:50|2337.82|2324.82|2336.43|2323.43|2337.82|2324.82|2336.4|2323.4|14
1623981420000|2021-06-18 01:57:00|2336.45|2323.45|2336.5|2323.5|2336.5|2323.5|2335.76|2322.76|26
1623981430000|2021-06-18 01:57:10|2336.56|2323.56|2336.93|2323.93|2337.12|2324.12|2336.52|2323.52|22
1623981440000|2021-06-18 01:57:20|2336.9|2323.9|2335.03|2322.03|2336.9|2323.9|2334.81|2321.81|16
1623981450000|2021-06-18 01:57:30|2334.88|2321.88|2336.54|2323.54|2336.58|2323.58|2334.71|2321.71|20
1623981460000|2021-06-18 01:57:40|2336.44|2323.44|2337.1|2324.1|2337.27|2324.27|2336.44|2323.44|21
1623981470000|2021-06-18 01:57:50|2337.12|2324.12|2337.27|2324.27|2337.76|2324.76|2336.99|2323.99|19
1623981480000|2021-06-18 01:58:00|2337.69|2324.69|2338.03|2325.03|2338.22|2325.22|2337.69|2324.69|25
1623981490000|2021-06-18 01:58:10|2338.01|2325.01|2338.8|2325.8|2338.87|2325.87|2337.53|2324.53|28
1623981500000|2021-06-18 01:58:20|2338.83|2325.83|2339.82|2326.82|2339.98|2326.98|2338.82|2325.82|25
1623981510000|2021-06-18 01:58:30|2339.83|2326.83|2339.83|2326.83|2339.85|2326.85|2339.73|2326.73|18
1623981520000|2021-06-18 01:58:40|2339.82|2326.82|2340.44|2327.44|2340.44|2327.44|2339.82|2326.82|23
1623981530000|2021-06-18 01:58:50|2340.37|2327.37|2339.23|2326.23|2340.75|2327.75|2339.23|2326.23|19
1623981540000|2021-06-18 01:59:00|2339.32|2326.32|2339.39|2326.39|2339.51|2326.51|2339.25|2326.25|9
1623981550000|2021-06-18 01:59:10|2339.4|2326.4|2339.54|2326.54|2339.54|2326.54|2339.32|2326.32|10
1623981560000|2021-06-18 01:59:20|2339.43|2326.43|2337.41|2324.41|2339.43|2326.43|2337.41|2324.41|13
1623981570000|2021-06-18 01:59:30|2337.33|2324.33|2337.66|2324.66|2338.02|2325.02|2337.2|2324.2|21
1623981580000|2021-06-18 01:59:40|2337.75|2324.75|2337.65|2324.65|2338.48|2325.48|2337.65|2324.65|25
1623981590000|2021-06-18 01:59:50|2337.57|2324.57|2338.05|2325.05|2338.25|2325.25|2337.57|2324.57|24
1623981600000|2021-06-18 02:00:00|2338.08|2325.08|2335.56|2322.56|2338.37|2325.37|2335.47|2322.47|26
1623981610000|2021-06-18 02:00:10|2335.57|2322.57|2335.04|2322.04|2335.78|2322.78|2335.04|2322.04|20
1623981620000|2021-06-18 02:00:20|2334.99|2321.99|2335.13|2322.13|2335.13|2322.13|2334.44|2321.44|18
1623981630000|2021-06-18 02:00:30|2335.11|2322.11|2334.81|2321.81|2335.36|2322.36|2334.66|2321.66|23
1623981640000|2021-06-18 02:00:40|2334.7|2321.7|2334.4|2321.4|2334.7|2321.7|2334.4|2321.4|13
1623981650000|2021-06-18 02:00:50|2334.3|2321.3|2333.89|2320.89|2334.3|2321.3|2333.63|2320.63|17
1623981660000|2021-06-18 02:01:00|2333.86|2320.86|2334.21|2321.21|2334.25|2321.25|2333.85|2320.85|17
1623981670000|2021-06-18 02:01:10|2334.3|2321.3|2334.95|2321.95|2334.95|2321.95|2334.25|2321.25|20
1623981680000|2021-06-18 02:01:20|2334.94|2321.94|2334.41|2321.41|2334.94|2321.94|2334.41|2321.41|19
1623981690000|2021-06-18 02:01:30|2334.44|2321.44|2333.65|2320.65|2334.45|2321.45|2333.65|2320.65|21
1623981700000|2021-06-18 02:01:40|2333.38|2320.38|2332.38|2319.38|2333.53|2320.53|2332.31|2319.31|22
1623981710000|2021-06-18 02:01:50|2332.37|2319.37|2332.53|2319.53|2332.81|2319.81|2332.35|2319.35|22
1623981720000|2021-06-18 02:02:00|2332.39|2319.39|2332.02|2319.02|2332.75|2319.75|2332.02|2319.02|20
1623981730000|2021-06-18 02:02:10|2332|2319|2330.86|2317.86|2332.13|2319.13|2330.86|2317.86|15
1623981740000|2021-06-18 02:02:20|2330.51|2317.51|2330.29|2317.29|2330.51|2317.51|2330.28|2317.28|12
1623981750000|2021-06-18 02:02:30|2330.28|2317.28|2329.88|2316.88|2330.42|2317.42|2329.88|2316.88|12
1623981760000|2021-06-18 02:02:40|2329.87|2316.87|2331.09|2318.09|2331.17|2318.17|2329.85|2316.85|17
1623981770000|2021-06-18 02:02:50|2331.03|2318.03|2332.15|2319.15|2332.45|2319.45|2331.03|2318.03|25
1623981780000|2021-06-18 02:03:00|2332.18|2319.18|2332.34|2319.34|2332.42|2319.42|2332.16|2319.16|15
1623981790000|2021-06-18 02:03:10|2332.31|2319.31|2332.77|2319.77|2332.93|2319.93|2332.31|2319.31|22
1623981800000|2021-06-18 02:03:20|2332.94|2319.94|2332.49|2319.49|2333.13|2320.13|2332.49|2319.49|18
1623981810000|2021-06-18 02:03:30|2332.44|2319.44|2332.77|2319.77|2332.77|2319.77|2331.74|2318.74|22
1623981820000|2021-06-18 02:03:40|2332.79|2319.79|2333.44|2320.44|2333.48|2320.48|2332.79|2319.79|23
1623981830000|2021-06-18 02:03:50|2333.25|2320.25|2333.31|2320.31|2333.72|2320.72|2333.23|2320.23|18
1623981840000|2021-06-18 02:04:00|2333.15|2320.15|2333.26|2320.26|2333.27|2320.27|2332.69|2319.69|18
1623981850000|2021-06-18 02:04:10|2333.27|2320.27|2333.07|2320.07|2333.27|2320.27|2332.81|2319.81|23
1623981860000|2021-06-18 02:04:20|2333.1|2320.1|2333.11|2320.11|2334.1|2321.1|2333.09|2320.09|25
1623981870000|2021-06-18 02:04:30|2333.13|2320.13|2334.1|2321.1|2334.1|2321.1|2333.02|2320.02|17
1623981880000|2021-06-18 02:04:40|2334.12|2321.12|2334.83|2321.83|2334.83|2321.83|2334.12|2321.12|26
1623981890000|2021-06-18 02:04:50|2334.93|2321.93|2335.2|2322.2|2335.46|2322.46|2334.9|2321.9|22
1623981900000|2021-06-18 02:05:00|2335.29|2322.29|2336.07|2323.07|2336.07|2323.07|2335.24|2322.24|19
1623981910000|2021-06-18 02:05:10|2336.04|2323.04|2336.64|2323.64|2336.85|2323.85|2335.81|2322.81|24
1623981920000|2021-06-18 02:05:20|2336.68|2323.68|2337.15|2324.15|2337.15|2324.15|2336.68|2323.68|24
1623981930000|2021-06-18 02:05:30|2336.95|2323.95|2335.75|2322.75|2337|2324|2335.74|2322.74|21
1623981940000|2021-06-18 02:05:40|2335.72|2322.72|2335.39|2322.39|2335.72|2322.72|2335.39|2322.39|16
1623981950000|2021-06-18 02:05:50|2335.25|2322.25|2334.17|2321.17|2335.39|2322.39|2334.17|2321.17|15
1623981960000|2021-06-18 02:06:00|2334.15|2321.15|2333.4|2320.4|2334.15|2321.15|2333.39|2320.39|20
1623981970000|2021-06-18 02:06:10|2333.38|2320.38|2331.83|2318.83|2333.38|2320.38|2331.78|2318.78|19
1623981980000|2021-06-18 02:06:20|2331.63|2318.63|2330.32|2317.32|2331.83|2318.83|2330.32|2317.32|13
1623981990000|2021-06-18 02:06:30|2330.12|2317.12|2329.72|2316.72|2330.75|2317.75|2329.72|2316.72|22
1623982000000|2021-06-18 02:06:40|2329.67|2316.67|2329.25|2316.25|2329.67|2316.67|2328.44|2315.44|26
1623982010000|2021-06-18 02:06:50|2329.45|2316.45|2330.57|2317.57|2330.79|2317.79|2329.33|2316.33|25
1623982020000|2021-06-18 02:07:00|2330.77|2317.77|2331.75|2318.75|2332|2319|2330.77|2317.77|19
1623982030000|2021-06-18 02:07:10|2330.93|2317.93|2329.36|2316.36|2331.09|2318.09|2329.36|2316.36|25
1623982040000|2021-06-18 02:07:20|2329.35|2316.35|2327.92|2314.92|2329.35|2316.35|2327.87|2314.87|18
1623982050000|2021-06-18 02:07:30|2327.9|2314.9|2325.9|2312.9|2327.9|2314.9|2323.91|2310.91|28
1623982060000|2021-06-18 02:07:40|2325.82|2312.82|2327.78|2314.78|2327.86|2314.86|2325.82|2312.82|29
1623982070000|2021-06-18 02:07:50|2327.87|2314.87|2327.74|2314.74|2327.98|2314.98|2327.17|2314.17|27
1623982080000|2021-06-18 02:08:00|2327.72|2314.72|2326.6|2313.6|2327.94|2314.94|2326.57|2313.57|25
1623982090000|2021-06-18 02:08:10|2326.65|2313.65|2326.94|2313.94|2326.94|2313.94|2326.29|2313.29|18
1623982100000|2021-06-18 02:08:20|2326.32|2313.32|2325.62|2312.62|2326.59|2313.59|2324.22|2311.22|29
1623982110000|2021-06-18 02:08:30|2325.55|2312.55|2325.15|2312.15|2325.55|2312.55|2323.74|2310.74|26
1623982120000|2021-06-18 02:08:40|2325.14|2312.14|2325.49|2312.49|2325.72|2312.72|2325.07|2312.07|24
1623982130000|2021-06-18 02:08:50|2325.3|2312.3|2324.3|2311.3|2325.3|2312.3|2322.51|2309.51|25
1623982140000|2021-06-18 02:09:00|2324.2|2311.2|2326.32|2313.32|2327.04|2314.04|2324.13|2311.13|25
1623982150000|2021-06-18 02:09:10|2326.79|2313.79|2325.94|2312.94|2327.14|2314.14|2325.57|2312.57|27
1623982160000|2021-06-18 02:09:20|2325.62|2312.62|2324.04|2311.04|2325.62|2312.62|2324.04|2311.04|23
1623982170000|2021-06-18 02:09:30|2324|2311|2324.83|2311.83|2324.95|2311.95|2323.27|2310.27|28
1623982180000|2021-06-18 02:09:40|2324.73|2311.73|2323.53|2310.53|2324.73|2311.73|2323.1|2310.1|27
1623982190000|2021-06-18 02:09:50|2323.85|2310.85|2323.92|2310.92|2324.86|2311.86|2323.83|2310.83|26
1623982200000|2021-06-18 02:10:00|2323.96|2310.96|2325.53|2312.53|2325.53|2312.53|2323.96|2310.96|25
1623982210000|2021-06-18 02:10:10|2325.81|2312.81|2326.04|2313.04|2327.59|2314.59|2325.81|2312.81|27
1623982220000|2021-06-18 02:10:20|2325.97|2312.97|2327.45|2314.45|2327.46|2314.46|2325.83|2312.83|24
1623982230000|2021-06-18 02:10:30|2327.34|2314.34|2327.22|2314.22|2327.48|2314.48|2326.98|2313.98|24
1623982240000|2021-06-18 02:10:40|2327.2|2314.2|2326.75|2313.75|2327.22|2314.22|2326.75|2313.75|21
1623982250000|2021-06-18 02:10:50|2326.77|2313.77|2325.8|2312.8|2327.02|2314.02|2325.79|2312.79|21
1623982260000|2021-06-18 02:11:00|2325.47|2312.47|2326.18|2313.18|2326.18|2313.18|2325.22|2312.22|27
1623982270000|2021-06-18 02:11:10|2327.01|2314.01|2326.7|2313.7|2327.01|2314.01|2326.65|2313.65|24
1623982280000|2021-06-18 02:11:20|2326.76|2313.76|2325.8|2312.8|2326.81|2313.81|2325.79|2312.79|24
1623982290000|2021-06-18 02:11:30|2325.79|2312.79|2325.64|2312.64|2325.9|2312.9|2325.45|2312.45|23
1623982300000|2021-06-18 02:11:40|2325.65|2312.65|2325.35|2312.35|2325.7|2312.7|2325.35|2312.35|24
1623982310000|2021-06-18 02:11:50|2325.16|2312.16|2326.17|2313.17|2326.17|2313.17|2324.84|2311.84|19
1623982320000|2021-06-18 02:12:00|2326.22|2313.22|2324.97|2311.97|2326.7|2313.7|2324.9|2311.9|27
1623982330000|2021-06-18 02:12:10|2324.88|2311.88|2322.86|2309.86|2324.88|2311.88|2322.86|2309.86|23
1623982340000|2021-06-18 02:12:20|2322.73|2309.73|2322.82|2309.82|2323.25|2310.25|2322.73|2309.73|17
1623982350000|2021-06-18 02:12:30|2322.83|2309.83|2321.66|2308.66|2323.45|2310.45|2321.66|2308.66|26
1623982360000|2021-06-18 02:12:40|2321.77|2308.77|2321.03|2308.03|2321.99|2308.99|2320.99|2307.99|26
1623982370000|2021-06-18 02:12:50|2321.22|2308.22|2321.62|2308.62|2323|2310|2321.22|2308.22|25
1623982380000|2021-06-18 02:13:00|2321.99|2308.99|2321.81|2308.81|2322.34|2309.34|2321.7|2308.7|20
1623982390000|2021-06-18 02:13:10|2321.84|2308.84|2321.23|2308.23|2322.75|2309.75|2321.23|2308.23|24
1623982400000|2021-06-18 02:13:20|2321.16|2308.16|2322.33|2309.33|2322.39|2309.39|2320.99|2307.99|24
1623982410000|2021-06-18 02:13:30|2322.24|2309.24|2323.28|2310.28|2323.37|2310.37|2322.19|2309.19|20
1623982420000|2021-06-18 02:13:40|2323.32|2310.32|2324.26|2311.26|2324.57|2311.57|2323.03|2310.03|26
1623982430000|2021-06-18 02:13:50|2324.31|2311.31|2324.68|2311.68|2325.67|2312.67|2324.26|2311.26|21
1623982440000|2021-06-18 02:14:00|2324.49|2311.49|2323.53|2310.53|2324.8|2311.8|2323.14|2310.14|27
1623982450000|2021-06-18 02:14:10|2323.44|2310.44|2324.1|2311.1|2324.97|2311.97|2323.43|2310.43|24
1623982460000|2021-06-18 02:14:20|2323.91|2310.91|2326.53|2313.53|2327.1|2314.1|2323.91|2310.91|25
1623982470000|2021-06-18 02:14:30|2326.52|2313.52|2325.83|2312.83|2327.21|2314.21|2325.83|2312.83|20
1623982480000|2021-06-18 02:14:40|2325.68|2312.68|2325.13|2312.13|2325.7|2312.7|2324.88|2311.88|26
1623982490000|2021-06-18 02:14:50|2325.3|2312.3|2325.49|2312.49|2326.16|2313.16|2325.21|2312.21|28
1623982500000|2021-06-18 02:15:00|2325.52|2312.52|2325.25|2312.25|2326.16|2313.16|2324.94|2311.94|25
1623982510000|2021-06-18 02:15:10|2325.27|2312.27|2325.17|2312.17|2325.52|2312.52|2325.09|2312.09|23
1623982520000|2021-06-18 02:15:20|2325.12|2312.12|2324.53|2311.53|2325.16|2312.16|2324.31|2311.31|21
1623982530000|2021-06-18 02:15:30|2324.54|2311.54|2325.96|2312.96|2326.03|2313.03|2324.54|2311.54|23
1623982540000|2021-06-18 02:15:40|2326.51|2313.51|2328.19|2315.19|2328.49|2315.49|2326.51|2313.51|28
1623982550000|2021-06-18 02:15:50|2328.18|2315.18|2328.66|2315.66|2328.66|2315.66|2328.17|2315.17|24
1623982560000|2021-06-18 02:16:00|2328.85|2315.85|2329.73|2316.73|2329.73|2316.73|2328.85|2315.85|27
1623982570000|2021-06-18 02:16:10|2329.69|2316.69|2328.88|2315.88|2329.84|2316.84|2328.84|2315.84|24
1623982580000|2021-06-18 02:16:20|2328.84|2315.84|2327.43|2314.43|2328.9|2315.9|2327.43|2314.43|19
1623982590000|2021-06-18 02:16:30|2327.36|2314.36|2328.42|2315.42|2328.42|2315.42|2327.36|2314.36|19
1623982600000|2021-06-18 02:16:40|2328.29|2315.29|2327.98|2314.98|2328.29|2315.29|2327.98|2314.98|22
1623982610000|2021-06-18 02:16:50|2328.03|2315.03|2328.65|2315.65|2328.65|2315.65|2327.86|2314.86|22
1623982620000|2021-06-18 02:17:00|2328.96|2315.96|2326.31|2313.31|2328.99|2315.99|2326.31|2313.31|26
1623982630000|2021-06-18 02:17:10|2326.3|2313.3|2326.02|2313.02|2326.3|2313.3|2326.02|2313.02|11
1623982640000|2021-06-18 02:17:20|2325.93|2312.93|2326.5|2313.5|2326.63|2313.63|2325.61|2312.61|23
1623982650000|2021-06-18 02:17:30|2326.44|2313.44|2326.49|2313.49|2326.82|2313.82|2326.26|2313.26|23
1623982660000|2021-06-18 02:17:40|2326.37|2313.37|2327.89|2314.89|2327.89|2314.89|2326.37|2313.37|26
1623982670000|2021-06-18 02:17:50|2327.83|2314.83|2327.86|2314.86|2327.98|2314.98|2327.83|2314.83|18
1623982680000|2021-06-18 02:18:00|2327.88|2314.88|2326.57|2313.57|2327.96|2314.96|2326.57|2313.57|21
1623982690000|2021-06-18 02:18:10|2326.6|2313.6|2326.66|2313.66|2326.68|2313.68|2326.59|2313.59|6
1623982700000|2021-06-18 02:18:20|2326.68|2313.68|2327.32|2314.32|2327.54|2314.54|2326.64|2313.64|14
1623982710000|2021-06-18 02:18:30|2327.23|2314.23|2327.19|2314.19|2327.36|2314.36|2326.99|2313.99|21
1623982720000|2021-06-18 02:18:40|2327.17|2314.17|2327.49|2314.49|2327.95|2314.95|2327.13|2314.13|18
1623982730000|2021-06-18 02:18:50|2327.65|2314.65|2326.36|2313.36|2327.65|2314.65|2326.36|2313.36|15
1623982740000|2021-06-18 02:19:00|2326.37|2313.37|2325.8|2312.8|2326.37|2313.37|2325.76|2312.76|12
1623982750000|2021-06-18 02:19:10|2325.78|2312.78|2325.24|2312.24|2325.78|2312.78|2324.62|2311.62|18
1623982760000|2021-06-18 02:19:20|2325.46|2312.46|2323.18|2310.18|2325.73|2312.73|2322.97|2309.97|24
1623982770000|2021-06-18 02:19:30|2323.22|2310.22|2322.86|2309.86|2323.71|2310.71|2322.68|2309.68|23
1623982780000|2021-06-18 02:19:40|2322.85|2309.85|2320.06|2307.06|2322.85|2309.85|2318.6|2305.6|27
1623982790000|2021-06-18 02:19:50|2320.51|2307.51|2320.97|2307.97|2322.34|2309.34|2320.42|2307.42|29
1623982800000|2021-06-18 02:20:00|2320.76|2307.76|2320.53|2307.53|2321.12|2308.12|2320.53|2307.53|20
1623982810000|2021-06-18 02:20:10|2320.62|2307.62|2322.56|2309.56|2322.56|2309.56|2320.62|2307.62|24
1623982820000|2021-06-18 02:20:20|2323.07|2310.07|2323.82|2310.82|2323.82|2310.82|2322.85|2309.85|28
1623982830000|2021-06-18 02:20:30|2323.99|2310.99|2323.95|2310.95|2323.99|2310.99|2323.75|2310.75|19
1623982840000|2021-06-18 02:20:40|2323.93|2310.93|2322.69|2309.69|2324.05|2311.05|2322.38|2309.38|26
1623982850000|2021-06-18 02:20:50|2322.61|2309.61|2324.64|2311.64|2324.64|2311.64|2322.55|2309.55|26
1623982860000|2021-06-18 02:21:00|2324.65|2311.65|2325.19|2312.19|2326.6|2313.6|2324.65|2311.65|27
1623982870000|2021-06-18 02:21:10|2325.17|2312.17|2324.72|2311.72|2325.42|2312.42|2323.86|2310.86|28
1623982880000|2021-06-18 02:21:20|2325|2312|2325.94|2312.94|2325.95|2312.95|2324.79|2311.79|26
1623982890000|2021-06-18 02:21:30|2325.77|2312.77|2325.62|2312.62|2326.25|2313.25|2325.57|2312.57|20
1623982900000|2021-06-18 02:21:40|2325.65|2312.65|2324.75|2311.75|2325.65|2312.65|2324.69|2311.69|22
1623982910000|2021-06-18 02:21:50|2325.25|2312.25|2324.73|2311.73|2325.53|2312.53|2324.51|2311.51|18
1623982920000|2021-06-18 02:22:00|2324.71|2311.71|2324.2|2311.2|2324.85|2311.85|2324.2|2311.2|15
1623982930000|2021-06-18 02:22:10|2324.21|2311.21|2323.35|2310.35|2324.21|2311.21|2323.35|2310.35|16
1623982940000|2021-06-18 02:22:20|2323.31|2310.31|2322.9|2309.9|2323.37|2310.37|2322.84|2309.84|10
1623982950000|2021-06-18 02:22:30|2322.69|2309.69|2320.52|2307.52|2322.69|2309.69|2320.52|2307.52|24
1623982960000|2021-06-18 02:22:40|2319.31|2306.31|2321.63|2308.63|2321.63|2308.63|2319.22|2306.22|27
1623982970000|2021-06-18 02:22:50|2321.47|2308.47|2321.49|2308.49|2322.15|2309.15|2320.96|2307.96|24
1623982980000|2021-06-18 02:23:00|2321.58|2308.58|2321.26|2308.26|2321.91|2308.91|2321.23|2308.23|15
1623982990000|2021-06-18 02:23:10|2321.25|2308.25|2321.28|2308.28|2322.02|2309.02|2321.25|2308.25|21
1623983000000|2021-06-18 02:23:20|2320.79|2307.79|2319.01|2306.01|2320.81|2307.81|2318.99|2305.99|26
1623983010000|2021-06-18 02:23:30|2318.99|2305.99|2319.93|2306.93|2320.97|2307.97|2318.99|2305.99|27
1623983020000|2021-06-18 02:23:40|2319.9|2306.9|2319.27|2306.27|2319.9|2306.9|2319.26|2306.26|14
1623983030000|2021-06-18 02:23:50|2319.18|2306.18|2318.96|2305.96|2319.33|2306.33|2318.52|2305.52|23
1623983040000|2021-06-18 02:24:00|2318.71|2305.71|2320.23|2307.23|2320.25|2307.25|2318.51|2305.51|25
1623983050000|2021-06-18 02:24:10|2320.45|2307.45|2321.06|2308.06|2321.17|2308.17|2320.23|2307.23|25
1623983060000|2021-06-18 02:24:20|2321.18|2308.18|2321.37|2308.37|2321.64|2308.64|2321.18|2308.18|26
1623983070000|2021-06-18 02:24:30|2321.45|2308.45|2321.99|2308.99|2321.99|2308.99|2321.36|2308.36|23
1623983080000|2021-06-18 02:24:40|2321.6|2308.6|2320.65|2307.65|2321.81|2308.81|2320.65|2307.65|23
1623983090000|2021-06-18 02:24:50|2320.51|2307.51|2319.82|2306.82|2320.51|2307.51|2319.7|2306.7|20
1623983100000|2021-06-18 02:25:00|2319.78|2306.78|2322.02|2309.02|2322.2|2309.2|2319.76|2306.76|28
1623983110000|2021-06-18 02:25:10|2322.51|2309.51|2321.32|2308.32|2322.84|2309.84|2321.32|2308.32|27
1623983120000|2021-06-18 02:25:20|2320.93|2307.93|2322.47|2309.47|2322.62|2309.62|2320.93|2307.93|19
1623983130000|2021-06-18 02:25:30|2322.72|2309.72|2321.79|2308.79|2323.3|2310.3|2321.77|2308.77|23
1623983140000|2021-06-18 02:25:40|2321.73|2308.73|2320.89|2307.89|2321.73|2308.73|2320.54|2307.54|25
1623983150000|2021-06-18 02:25:50|2320.93|2307.93|2323.13|2310.13|2323.13|2310.13|2320.86|2307.86|24
1623983160000|2021-06-18 02:26:00|2323.12|2310.12|2323.05|2310.05|2323.5|2310.5|2323.05|2310.05|25
1623983170000|2021-06-18 02:26:10|2323.18|2310.18|2323.05|2310.05|2323.22|2310.22|2322.92|2309.92|21
1623983180000|2021-06-18 02:26:20|2323.04|2310.04|2323.25|2310.25|2323.3|2310.3|2323.04|2310.04|19
1623983190000|2021-06-18 02:26:30|2323.29|2310.29|2323.29|2310.29|2323.41|2310.41|2323.22|2310.22|23
1623983200000|2021-06-18 02:26:40|2323.27|2310.27|2323.32|2310.32|2323.38|2310.38|2323.21|2310.21|21
1623983210000|2021-06-18 02:26:50|2323.42|2310.42|2324.89|2311.89|2324.98|2311.98|2323.42|2310.42|23
1623983220000|2021-06-18 02:27:00|2324.91|2311.91|2324.96|2311.96|2325.01|2312.01|2324.56|2311.56|25
1623983230000|2021-06-18 02:27:10|2325.21|2312.21|2325.69|2312.69|2325.9|2312.9|2325.21|2312.21|24
1623983240000|2021-06-18 02:27:20|2325.7|2312.7|2326.79|2313.79|2326.85|2313.85|2325.59|2312.59|25
1623983250000|2021-06-18 02:27:30|2326.89|2313.89|2327.1|2314.1|2327.24|2314.24|2326.8|2313.8|20
1623983260000|2021-06-18 02:27:40|2327.18|2314.18|2327.45|2314.45|2327.56|2314.56|2327.16|2314.16|23
1623983270000|2021-06-18 02:27:50|2327.32|2314.32|2327.54|2314.54|2327.84|2314.84|2327.32|2314.32|18
1623983280000|2021-06-18 02:28:00|2327.79|2314.79|2328.14|2315.14|2328.35|2315.35|2327.73|2314.73|26
1623983290000|2021-06-18 02:28:10|2328.17|2315.17|2327.09|2314.09|2328.19|2315.19|2326.91|2313.91|26
1623983300000|2021-06-18 02:28:20|2327.1|2314.1|2327.32|2314.32|2327.52|2314.52|2327.07|2314.07|25
1623983310000|2021-06-18 02:28:30|2327.34|2314.34|2327.8|2314.8|2327.8|2314.8|2327.17|2314.17|22
1623983320000|2021-06-18 02:28:40|2327.92|2314.92|2327.55|2314.55|2328.03|2315.03|2327.42|2314.42|21
1623983330000|2021-06-18 02:28:50|2327.53|2314.53|2327.88|2314.88|2327.88|2314.88|2327.3|2314.3|17
1623983340000|2021-06-18 02:29:00|2328.04|2315.04|2328.14|2315.14|2328.15|2315.15|2327.98|2314.98|9
1623983350000|2021-06-18 02:29:10|2328.15|2315.15|2328.39|2315.39|2328.58|2315.58|2328.15|2315.15|17
1623983360000|2021-06-18 02:29:20|2328.73|2315.73|2328.52|2315.52|2328.73|2315.73|2328.34|2315.34|7
1623983370000|2021-06-18 02:29:30|2328.58|2315.58|2328.52|2315.52|2328.59|2315.59|2328.52|2315.52|4
1623983380000|2021-06-18 02:29:40|2328.88|2315.88|2329.34|2316.34|2330.46|2317.46|2328.79|2315.79|26
1623983390000|2021-06-18 02:29:50|2329.66|2316.66|2329.91|2316.91|2330.09|2317.09|2328.92|2315.92|24
1623983400000|2021-06-18 02:30:00|2329.98|2316.98|2328.09|2315.09|2330.03|2317.03|2327.9|2314.9|27
1623983410000|2021-06-18 02:30:10|2328.31|2315.31|2327.58|2314.58|2328.38|2315.38|2327.51|2314.51|19
1623983420000|2021-06-18 02:30:20|2327.37|2314.37|2327.05|2314.05|2327.4|2314.4|2326.72|2313.72|23
1623983430000|2021-06-18 02:30:30|2327.12|2314.12|2326.83|2313.83|2327.2|2314.2|2326.72|2313.72|19
1623983440000|2021-06-18 02:30:40|2326.82|2313.82|2327.8|2314.8|2327.96|2314.96|2326.76|2313.76|21
1623983450000|2021-06-18 02:30:50|2327.92|2314.92|2329.01|2316.01|2329.16|2316.16|2327.91|2314.91|27
1623983460000|2021-06-18 02:31:00|2329.07|2316.07|2330.85|2317.85|2330.85|2317.85|2329.01|2316.01|27
1623983470000|2021-06-18 02:31:10|2330.92|2317.92|2333.38|2320.38|2333.72|2320.72|2330.9|2317.9|26
1623983480000|2021-06-18 02:31:20|2333.84|2320.84|2334.46|2321.46|2336.19|2323.19|2333.71|2320.71|26
1623983490000|2021-06-18 02:31:30|2334.63|2321.63|2336.03|2323.03|2336.29|2323.29|2333.86|2320.86|26
1623983500000|2021-06-18 02:31:40|2336.04|2323.04|2337.03|2324.03|2338.87|2325.87|2336.04|2323.04|23
1623983510000|2021-06-18 02:31:50|2336.85|2323.85|2336.44|2323.44|2336.85|2323.85|2336.38|2323.38|22
1623983520000|2021-06-18 02:32:00|2336.47|2323.47|2336.49|2323.49|2336.58|2323.58|2336.31|2323.31|18
1623983530000|2021-06-18 02:32:10|2336.5|2323.5|2334.47|2321.47|2336.5|2323.5|2334.47|2321.47|19
1623983540000|2021-06-18 02:32:20|2334.07|2321.07|2333.93|2320.93|2334.3|2321.3|2333.49|2320.49|19
1623983550000|2021-06-18 02:32:30|2333.97|2320.97|2337.48|2324.48|2337.56|2324.56|2333.97|2320.97|28
1623983560000|2021-06-18 02:32:40|2337.47|2324.47|2336.99|2323.99|2337.75|2324.75|2336.89|2323.89|21
1623983570000|2021-06-18 02:32:50|2336.79|2323.79|2336.66|2323.66|2336.91|2323.91|2336.61|2323.61|22
1623983580000|2021-06-18 02:33:00|2336.77|2323.77|2338.57|2325.57|2338.57|2325.57|2336.71|2323.71|21
1623983590000|2021-06-18 02:33:10|2338.65|2325.65|2338.79|2325.79|2340.02|2327.02|2338.3|2325.3|26
1623983600000|2021-06-18 02:33:20|2338.84|2325.84|2339.41|2326.41|2339.5|2326.5|2338.62|2325.62|25
1623983610000|2021-06-18 02:33:30|2339.48|2326.48|2340.36|2327.36|2340.36|2327.36|2339.48|2326.48|21
1623983620000|2021-06-18 02:33:40|2340.24|2327.24|2340.87|2327.87|2340.99|2327.99|2340.22|2327.22|26
1623983630000|2021-06-18 02:33:50|2340.88|2327.88|2341.02|2328.02|2341.2|2328.2|2340.47|2327.47|24
1623983640000|2021-06-18 02:34:00|2341.01|2328.01|2341.1|2328.1|2341.18|2328.18|2340.95|2327.95|21
1623983650000|2021-06-18 02:34:10|2341.08|2328.08|2341.79|2328.79|2341.81|2328.81|2340.13|2327.13|26
1623983660000|2021-06-18 02:34:20|2341.78|2328.78|2341.56|2328.56|2342.22|2329.22|2341.32|2328.32|22
1623983670000|2021-06-18 02:34:30|2341.48|2328.48|2340.95|2327.95|2341.6|2328.6|2340.95|2327.95|26
1623983680000|2021-06-18 02:34:40|2340.93|2327.93|2340.5|2327.5|2340.93|2327.93|2339.78|2326.78|27
1623983690000|2021-06-18 02:34:50|2340.62|2327.62|2342.09|2329.09|2342.09|2329.09|2340.61|2327.61|23
1623983700000|2021-06-18 02:35:00|2341.99|2328.99|2342.47|2329.47|2342.6|2329.6|2341.77|2328.77|26
1623983710000|2021-06-18 02:35:10|2342.55|2329.55|2340.84|2327.84|2342.55|2329.55|2340.61|2327.61|28
1623983720000|2021-06-18 02:35:20|2340.81|2327.81|2340.29|2327.29|2340.81|2327.81|2340.2|2327.2|23
1623983730000|2021-06-18 02:35:30|2340.19|2327.19|2340.01|2327.01|2340.21|2327.21|2340.01|2327.01|18
1623983740000|2021-06-18 02:35:40|2340|2327|2339.62|2326.62|2340|2327|2339.62|2326.62|23
1623983750000|2021-06-18 02:35:50|2339.57|2326.57|2338.41|2325.41|2339.59|2326.59|2338.38|2325.38|18
1623983760000|2021-06-18 02:36:00|2338.42|2325.42|2338.58|2325.58|2338.73|2325.73|2338.42|2325.42|18
1623983770000|2021-06-18 02:36:10|2338.6|2325.6|2341.27|2328.27|2341.47|2328.47|2338.6|2325.6|19
1623983780000|2021-06-18 02:36:20|2341.41|2328.41|2340.81|2327.81|2341.49|2328.49|2340.81|2327.81|16
1623983790000|2021-06-18 02:36:30|2340.82|2327.82|2340.71|2327.71|2342.12|2329.12|2340.71|2327.71|22
1623983800000|2021-06-18 02:36:40|2340.67|2327.67|2340.19|2327.19|2340.77|2327.77|2340.03|2327.03|23
1623983810000|2021-06-18 02:36:50|2339.83|2326.83|2340.01|2327.01|2340.58|2327.58|2339.39|2326.39|24
1623983820000|2021-06-18 02:37:00|2339.88|2326.88|2340.56|2327.56|2340.56|2327.56|2339.6|2326.6|24
1623983830000|2021-06-18 02:37:10|2340.69|2327.69|2341.38|2328.38|2341.38|2328.38|2340.61|2327.61|22
1623983840000|2021-06-18 02:37:20|2341.53|2328.53|2342.83|2329.83|2342.83|2329.83|2341.41|2328.41|25
1623983850000|2021-06-18 02:37:30|2342.66|2329.66|2342.83|2329.83|2343.45|2330.45|2342.52|2329.52|26
1623983860000|2021-06-18 02:37:40|2342.76|2329.76|2343.08|2330.08|2343.08|2330.08|2342.53|2329.53|21
1623983870000|2021-06-18 02:37:50|2343.26|2330.26|2344.74|2331.74|2344.82|2331.82|2343.1|2330.1|24
1623983880000|2021-06-18 02:38:00|2344.77|2331.77|2344.55|2331.55|2345.85|2332.85|2344.54|2331.54|27
1623983890000|2021-06-18 02:38:10|2344.53|2331.53|2345.65|2332.65|2345.69|2332.69|2343.7|2330.7|27
1623983900000|2021-06-18 02:38:20|2345.27|2332.27|2346.33|2333.33|2346.51|2333.51|2344.87|2331.87|26
1623983910000|2021-06-18 02:38:30|2346.11|2333.11|2345.81|2332.81|2346.39|2333.39|2345.75|2332.75|26
1623983920000|2021-06-18 02:38:40|2345.85|2332.85|2345.07|2332.07|2345.85|2332.85|2344.74|2331.74|26
1623983930000|2021-06-18 02:38:50|2344.96|2331.96|2346.11|2333.11|2346.12|2333.12|2344.96|2331.96|24
1623983940000|2021-06-18 02:39:00|2346.07|2333.07|2345.22|2332.22|2346.21|2333.21|2345.19|2332.19|24
1623983950000|2021-06-18 02:39:10|2345.26|2332.26|2345.34|2332.34|2345.34|2332.34|2344.34|2331.34|24
1623983960000|2021-06-18 02:39:20|2345.24|2332.24|2345.14|2332.14|2345.31|2332.31|2344.69|2331.69|21
1623983970000|2021-06-18 02:39:30|2345.24|2332.24|2344.73|2331.73|2345.3|2332.3|2344.62|2331.62|17
1623983980000|2021-06-18 02:39:40|2344.7|2331.7|2344.57|2331.57|2344.97|2331.97|2344.25|2331.25|24
1623983990000|2021-06-18 02:39:50|2344.38|2331.38|2344.1|2331.1|2344.45|2331.45|2343.87|2330.87|19
1623984000000|2021-06-18 02:40:00|2344.12|2331.12|2343.55|2330.55|2344.31|2331.31|2343.55|2330.55|20
1623984010000|2021-06-18 02:40:10|2343.32|2330.32|2342.61|2329.61|2343.42|2330.42|2342.61|2329.61|19
1623984020000|2021-06-18 02:40:20|2342.71|2329.71|2342.98|2329.98|2343.07|2330.07|2342.6|2329.6|21
1623984030000|2021-06-18 02:40:30|2342.7|2329.7|2341.55|2328.55|2342.7|2329.7|2341.55|2328.55|23
1623984040000|2021-06-18 02:40:40|2341.51|2328.51|2341.08|2328.08|2341.51|2328.51|2340.96|2327.96|18
1623984050000|2021-06-18 02:40:50|2341.01|2328.01|2341.1|2328.1|2341.4|2328.4|2341.01|2328.01|20
1623984060000|2021-06-18 02:41:00|2341.08|2328.08|2341.8|2328.8|2341.97|2328.97|2341.08|2328.08|19
1623984070000|2021-06-18 02:41:10|2341.79|2328.79|2342.36|2329.36|2342.37|2329.37|2341.59|2328.59|21
1623984080000|2021-06-18 02:41:20|2342.46|2329.46|2342.37|2329.37|2342.55|2329.55|2342.2|2329.2|25
1623984090000|2021-06-18 02:41:30|2342.33|2329.33|2342.02|2329.02|2342.39|2329.39|2342.02|2329.02|26
1623984100000|2021-06-18 02:41:40|2341.79|2328.79|2340.78|2327.78|2341.79|2328.79|2340.78|2327.78|18
1623984110000|2021-06-18 02:41:50|2340.8|2327.8|2340.7|2327.7|2340.94|2327.94|2340.66|2327.66|15
1623984120000|2021-06-18 02:42:00|2340.71|2327.71|2341.37|2328.37|2341.37|2328.37|2340.71|2327.71|20
1623984130000|2021-06-18 02:42:10|2341.25|2328.25|2341.32|2328.32|2341.42|2328.42|2341.21|2328.21|14
1623984140000|2021-06-18 02:42:20|2341.22|2328.22|2341.21|2328.21|2341.32|2328.32|2341.21|2328.21|5
1623984150000|2021-06-18 02:42:30|2341.19|2328.19|2341.26|2328.26|2341.26|2328.26|2341.03|2328.03|8
1623984160000|2021-06-18 02:42:40|2341.14|2328.14|2341.28|2328.28|2341.28|2328.28|2340.89|2327.89|15
1623984170000|2021-06-18 02:42:50|2341.42|2328.42|2342.05|2329.05|2342.05|2329.05|2341.15|2328.15|21
1623984180000|2021-06-18 02:43:00|2342.14|2329.14|2341.99|2328.99|2342.18|2329.18|2341.95|2328.95|21
1623984190000|2021-06-18 02:43:10|2342.07|2329.07|2341.93|2328.93|2342.2|2329.2|2341.88|2328.88|21
1623984200000|2021-06-18 02:43:20|2341.94|2328.94|2342.16|2329.16|2342.16|2329.16|2341.85|2328.85|23
1623984210000|2021-06-18 02:43:30|2342.19|2329.19|2342.15|2329.15|2342.21|2329.21|2342.04|2329.04|17
1623984220000|2021-06-18 02:43:40|2342.08|2329.08|2341.44|2328.44|2342.21|2329.21|2341.23|2328.23|22
1623984230000|2021-06-18 02:43:50|2341.75|2328.75|2341.87|2328.87|2341.98|2328.98|2341.72|2328.72|19
1623984240000|2021-06-18 02:44:00|2341.92|2328.92|2341.24|2328.24|2341.92|2328.92|2341.14|2328.14|16
1623984250000|2021-06-18 02:44:10|2341.25|2328.25|2341.24|2328.24|2341.29|2328.29|2341.18|2328.18|8
1623984260000|2021-06-18 02:44:20|2341.21|2328.21|2341.16|2328.16|2341.27|2328.27|2341.07|2328.07|16
1623984270000|2021-06-18 02:44:30|2341.13|2328.13|2339.56|2326.56|2341.13|2328.13|2339.31|2326.31|23
1623984280000|2021-06-18 02:44:40|2339.58|2326.58|2339.88|2326.88|2340.31|2327.31|2339.4|2326.4|23
1623984290000|2021-06-18 02:44:50|2339.9|2326.9|2339.5|2326.5|2340.15|2327.15|2339.39|2326.39|25
1623984300000|2021-06-18 02:45:00|2339.41|2326.41|2340.64|2327.64|2340.64|2327.64|2339.41|2326.41|20
1623984310000|2021-06-18 02:45:10|2340.85|2327.85|2340.33|2327.33|2340.85|2327.85|2340.3|2327.3|23
1623984320000|2021-06-18 02:45:20|2340.3|2327.3|2340.66|2327.66|2342.03|2329.03|2340.22|2327.22|26
1623984330000|2021-06-18 02:45:30|2340.8|2327.8|2344.13|2331.13|2344.13|2331.13|2340.44|2327.44|28
1623984340000|2021-06-18 02:45:40|2343.96|2330.96|2343.66|2330.66|2343.96|2330.96|2343.31|2330.31|26
1623984350000|2021-06-18 02:45:50|2343.81|2330.81|2343.47|2330.47|2343.81|2330.81|2343.08|2330.08|25
1623984360000|2021-06-18 02:46:00|2343.46|2330.46|2344.39|2331.39|2344.48|2331.48|2343.46|2330.46|27
1623984370000|2021-06-18 02:46:10|2344.37|2331.37|2346.15|2333.15|2346.31|2333.31|2344.37|2331.37|24
1623984380000|2021-06-18 02:46:20|2346.28|2333.28|2347.14|2334.14|2347.2|2334.2|2345.78|2332.78|28
1623984390000|2021-06-18 02:46:30|2347.16|2334.16|2346.88|2333.88|2347.5|2334.5|2346.82|2333.82|23
1623984400000|2021-06-18 02:46:40|2346.69|2333.69|2345.87|2332.87|2346.69|2333.69|2345.84|2332.84|23
1623984410000|2021-06-18 02:46:50|2345.93|2332.93|2346.38|2333.38|2346.92|2333.92|2345.89|2332.89|26
1623984420000|2021-06-18 02:47:00|2346.42|2333.42|2345.89|2332.89|2346.48|2333.48|2345.77|2332.77|24
1623984430000|2021-06-18 02:47:10|2345.79|2332.79|2345.59|2332.59|2345.89|2332.89|2345.48|2332.48|12
1623984440000|2021-06-18 02:47:20|2345.56|2332.56|2344|2331|2345.56|2332.56|2344|2331|23
1623984450000|2021-06-18 02:47:30|2343.97|2330.97|2345.88|2332.88|2345.88|2332.88|2343.94|2330.94|26
1623984460000|2021-06-18 02:47:40|2345.76|2332.76|2345.81|2332.81|2345.99|2332.99|2345.42|2332.42|23
1623984470000|2021-06-18 02:47:50|2346.01|2333.01|2346.76|2333.76|2346.84|2333.84|2346.01|2333.01|25
1623984480000|2021-06-18 02:48:00|2346.85|2333.85|2347.09|2334.09|2347.26|2334.26|2346.77|2333.77|24
1623984490000|2021-06-18 02:48:10|2347.57|2334.57|2349.1|2336.1|2349.12|2336.12|2347.37|2334.37|28
1623984500000|2021-06-18 02:48:20|2348.89|2335.89|2349.98|2336.98|2349.98|2336.98|2348.68|2335.68|27
1623984510000|2021-06-18 02:48:30|2349.88|2336.88|2350.17|2337.17|2350.17|2337.17|2348.99|2335.99|26
1623984520000|2021-06-18 02:48:40|2350.19|2337.19|2350.52|2337.52|2350.97|2337.97|2349.72|2336.72|28
1623984530000|2021-06-18 02:48:50|2350.49|2337.49|2351.34|2338.34|2351.36|2338.36|2349.95|2336.95|23
1623984540000|2021-06-18 02:49:00|2351.3|2338.3|2352.63|2339.63|2352.63|2339.63|2349.84|2336.84|23
1623984550000|2021-06-18 02:49:10|2352.8|2339.8|2354.38|2341.38|2354.72|2341.72|2352.8|2339.8|25
1623984560000|2021-06-18 02:49:20|2354.45|2341.45|2353.53|2340.53|2354.46|2341.46|2352.59|2339.59|28
1623984570000|2021-06-18 02:49:30|2353.37|2340.37|2353.4|2340.4|2354.24|2341.24|2353.24|2340.24|24
1623984580000|2021-06-18 02:49:40|2353.61|2340.61|2352.86|2339.86|2353.68|2340.68|2352.57|2339.57|19
1623984590000|2021-06-18 02:49:50|2352.77|2339.77|2351.95|2338.95|2352.78|2339.78|2351.72|2338.72|23
1623984600000|2021-06-18 02:50:00|2351.76|2338.76|2351.49|2338.49|2351.76|2338.76|2350.78|2337.78|24
1623984610000|2021-06-18 02:50:10|2351.48|2338.48|2350.99|2337.99|2351.49|2338.49|2350.99|2337.99|22
1623984620000|2021-06-18 02:50:20|2350.96|2337.96|2350.39|2337.39|2351.04|2338.04|2350.39|2337.39|24
1623984630000|2021-06-18 02:50:30|2350.35|2337.35|2349.74|2336.74|2350.71|2337.71|2349.74|2336.74|22
1623984640000|2021-06-18 02:50:40|2349.87|2336.87|2348.92|2335.92|2349.87|2336.87|2348.72|2335.72|25
1623984650000|2021-06-18 02:50:50|2348.84|2335.84|2350|2337|2350|2337|2348.2|2335.2|26
1623984660000|2021-06-18 02:51:00|2349.96|2336.96|2350.77|2337.77|2351.23|2338.23|2349.96|2336.96|21
1623984670000|2021-06-18 02:51:10|2350.83|2337.83|2351.44|2338.44|2351.59|2338.59|2350.69|2337.69|25
1623984680000|2021-06-18 02:51:20|2352.06|2339.06|2352.9|2339.9|2352.9|2339.9|2352.06|2339.06|16
1623984690000|2021-06-18 02:51:30|2352.84|2339.84|2351.96|2338.96|2352.84|2339.84|2351.96|2338.96|23
1623984700000|2021-06-18 02:51:40|2351.99|2338.99|2351.21|2338.21|2352.66|2339.66|2351.17|2338.17|24
1623984710000|2021-06-18 02:51:50|2351.23|2338.23|2352.28|2339.28|2352.28|2339.28|2351.14|2338.14|19
1623984720000|2021-06-18 02:52:00|2352.29|2339.29|2352.14|2339.14|2352.46|2339.46|2352.03|2339.03|21
1623984730000|2021-06-18 02:52:10|2352.15|2339.15|2352.31|2339.31|2352.34|2339.34|2352.14|2339.14|21
1623984740000|2021-06-18 02:52:20|2352.29|2339.29|2352.27|2339.27|2352.32|2339.32|2352.23|2339.23|18
1623984750000|2021-06-18 02:52:30|2352.29|2339.29|2352.75|2339.75|2352.75|2339.75|2352.25|2339.25|14
1623984760000|2021-06-18 02:52:40|2352.76|2339.76|2354.49|2341.49|2354.51|2341.51|2352.76|2339.76|18
1623984770000|2021-06-18 02:52:50|2354.44|2341.44|2353.6|2340.6|2354.44|2341.44|2353.58|2340.58|22
1623984780000|2021-06-18 02:53:00|2353.59|2340.59|2353.04|2340.04|2353.86|2340.86|2353|2340|16
1623984790000|2021-06-18 02:53:10|2352.96|2339.96|2352.73|2339.73|2353.08|2340.08|2352.7|2339.7|13
1623984800000|2021-06-18 02:53:20|2352.72|2339.72|2352.58|2339.58|2352.78|2339.78|2352.57|2339.57|5
1623984810000|2021-06-18 02:53:30|2352.54|2339.54|2352.57|2339.57|2352.57|2339.57|2352.54|2339.54|3
1623984820000|2021-06-18 02:53:40|2352.09|2339.09|2352.13|2339.13|2352.23|2339.23|2352.09|2339.09|8
1623984830000|2021-06-18 02:53:50|2352.12|2339.12|2352.01|2339.01|2352.15|2339.15|2352.01|2339.01|20
1623984840000|2021-06-18 02:54:00|2352.14|2339.14|2354.17|2341.17|2354.17|2341.17|2352.01|2339.01|23
1623984850000|2021-06-18 02:54:10|2354.02|2341.02|2354.81|2341.81|2355.15|2342.15|2354.02|2341.02|22
1623984860000|2021-06-18 02:54:20|2354.8|2341.8|2354.12|2341.12|2354.83|2341.83|2354.05|2341.05|16
1623984870000|2021-06-18 02:54:30|2353.98|2340.98|2353.5|2340.5|2354.1|2341.1|2353.5|2340.5|14
1623984880000|2021-06-18 02:54:40|2353.47|2340.47|2352.85|2339.85|2353.53|2340.53|2352.85|2339.85|9
1623984890000|2021-06-18 02:54:50|2352.87|2339.87|2352.85|2339.85|2352.87|2339.87|2352.79|2339.79|8
1623984900000|2021-06-18 02:55:00|2352.83|2339.83|2352.85|2339.85|2352.88|2339.88|2352.83|2339.83|5
1623984910000|2021-06-18 02:55:10|2352.79|2339.79|2351.75|2338.75|2352.79|2339.79|2351.74|2338.74|18
1623984920000|2021-06-18 02:55:20|2351.77|2338.77|2352.32|2339.32|2352.34|2339.34|2351.75|2338.75|20
1623984930000|2021-06-18 02:55:30|2352.28|2339.28|2352.61|2339.61|2352.61|2339.61|2350.85|2337.85|23
1623984940000|2021-06-18 02:55:40|2352.48|2339.48|2352.05|2339.05|2352.62|2339.62|2351.9|2338.9|18
1623984950000|2021-06-18 02:55:50|2351.89|2338.89|2351.54|2338.54|2352.04|2339.04|2351.54|2338.54|21
1623984960000|2021-06-18 02:56:00|2351.55|2338.55|2351.64|2338.64|2351.85|2338.85|2351.55|2338.55|23
1623984970000|2021-06-18 02:56:10|2351.55|2338.55|2350.67|2337.67|2351.78|2338.78|2350.67|2337.67|22
1623984980000|2021-06-18 02:56:20|2350.5|2337.5|2350.92|2337.92|2351.07|2338.07|2350.5|2337.5|22
1623984990000|2021-06-18 02:56:30|2350.88|2337.88|2351.89|2338.89|2352.01|2339.01|2350.58|2337.58|18
1623985000000|2021-06-18 02:56:40|2351.87|2338.87|2351.61|2338.61|2351.94|2338.94|2351.55|2338.55|17
1623985010000|2021-06-18 02:56:50|2351.6|2338.6|2351.55|2338.55|2351.71|2338.71|2351.55|2338.55|18
1623985020000|2021-06-18 02:57:00|2351.48|2338.48|2351.57|2338.57|2351.8|2338.8|2351.48|2338.48|21
1623985030000|2021-06-18 02:57:10|2351.53|2338.53|2351.56|2338.56|2351.73|2338.73|2351.46|2338.46|22
1623985040000|2021-06-18 02:57:20|2351.57|2338.57|2351.16|2338.16|2351.64|2338.64|2351.16|2338.16|23
1623985050000|2021-06-18 02:57:30|2351.1|2338.1|2349.96|2336.96|2351.1|2338.1|2349.96|2336.96|21
1623985060000|2021-06-18 02:57:40|2349.79|2336.79|2350.95|2337.95|2351.31|2338.31|2349.52|2336.52|21
1623985070000|2021-06-18 02:57:50|2350.76|2337.76|2349.44|2336.44|2350.76|2337.76|2349.41|2336.41|27
1623985080000|2021-06-18 02:58:00|2349.43|2336.43|2349.21|2336.21|2349.65|2336.65|2349.12|2336.12|25
1623985090000|2021-06-18 02:58:10|2349.29|2336.29|2348.98|2335.98|2349.46|2336.46|2348.51|2335.51|23
1623985100000|2021-06-18 02:58:20|2348.69|2335.69|2348.84|2335.84|2349.13|2336.13|2348.63|2335.63|19
1623985110000|2021-06-18 02:58:30|2348.8|2335.8|2348.08|2335.08|2348.85|2335.85|2347.82|2334.82|23
1623985120000|2021-06-18 02:58:40|2348.13|2335.13|2347.43|2334.43|2348.13|2335.13|2347.43|2334.43|24
1623985130000|2021-06-18 02:58:50|2347.34|2334.34|2347.15|2334.15|2347.6|2334.6|2347.12|2334.12|19
1623985140000|2021-06-18 02:59:00|2347.18|2334.18|2348.51|2335.51|2348.61|2335.61|2346.8|2333.8|22
1623985150000|2021-06-18 02:59:10|2348.53|2335.53|2348.44|2335.44|2348.54|2335.54|2348.37|2335.37|17
1623985160000|2021-06-18 02:59:20|2348.41|2335.41|2347.77|2334.77|2348.48|2335.48|2347.76|2334.76|14
1623985170000|2021-06-18 02:59:30|2347.75|2334.75|2347.76|2334.76|2348.11|2335.11|2347.75|2334.75|14
1623985180000|2021-06-18 02:59:40|2347.75|2334.75|2347.65|2334.65|2347.76|2334.76|2347.56|2334.56|15
1623985190000|2021-06-18 02:59:50|2347.67|2334.67|2347.49|2334.49|2348.11|2335.11|2346.95|2333.95|24
1623985200000|2021-06-18 03:00:00|2347.5|2334.5|2346.41|2333.41|2347.5|2334.5|2346.06|2333.06|25
1623985210000|2021-06-18 03:00:10|2346.46|2333.46|2347.53|2334.53|2347.64|2334.64|2346.46|2333.46|26
1623985220000|2021-06-18 03:00:20|2347.65|2334.65|2349.48|2336.48|2349.48|2336.48|2347.65|2334.65|27
1623985230000|2021-06-18 03:00:30|2349.45|2336.45|2350.11|2337.11|2350.21|2337.21|2349.45|2336.45|22
1623985240000|2021-06-18 03:00:40|2350.15|2337.15|2350.03|2337.03|2350.27|2337.27|2350.03|2337.03|14
1623985250000|2021-06-18 03:00:50|2350.04|2337.04|2350.73|2337.73|2351.05|2338.05|2350.04|2337.04|26
1623985260000|2021-06-18 03:01:00|2350.75|2337.75|2350.45|2337.45|2350.96|2337.96|2350.36|2337.36|21
1623985270000|2021-06-18 03:01:10|2350.44|2337.44|2349.93|2336.93|2350.44|2337.44|2349.92|2336.92|20
1623985280000|2021-06-18 03:01:20|2349.92|2336.92|2349.84|2336.84|2349.92|2336.92|2349.8|2336.8|13
1623985290000|2021-06-18 03:01:30|2349.85|2336.85|2349.74|2336.74|2349.99|2336.99|2349.7|2336.7|12
1623985300000|2021-06-18 03:01:40|2349.79|2336.79|2349.64|2336.64|2349.79|2336.79|2349.64|2336.64|10
1623985310000|2021-06-18 03:01:50|2349.66|2336.66|2348.56|2335.56|2349.76|2336.76|2348.51|2335.51|23
1623985320000|2021-06-18 03:02:00|2348.8|2335.8|2347.47|2334.47|2348.85|2335.85|2347.47|2334.47|22
1623985330000|2021-06-18 03:02:10|2347.43|2334.43|2346.8|2333.8|2347.92|2334.92|2346.66|2333.66|23
1623985340000|2021-06-18 03:02:20|2346.59|2333.59|2345.71|2332.71|2346.59|2333.59|2345.6|2332.6|24
1623985350000|2021-06-18 03:02:30|2345.6|2332.6|2346.23|2333.23|2346.43|2333.43|2345.6|2332.6|25
1623985360000|2021-06-18 03:02:40|2346.26|2333.26|2347.22|2334.22|2347.31|2334.31|2346.26|2333.26|25
1623985370000|2021-06-18 03:02:50|2347.23|2334.23|2346.13|2333.13|2347.23|2334.23|2346.07|2333.07|23
1623985380000|2021-06-18 03:03:00|2346.1|2333.1|2346.51|2333.51|2346.57|2333.57|2345.87|2332.87|24
1623985390000|2021-06-18 03:03:10|2346.63|2333.63|2345.11|2332.11|2346.63|2333.63|2345.11|2332.11|25
1623985400000|2021-06-18 03:03:20|2345.07|2332.07|2345.84|2332.84|2345.84|2332.84|2345.07|2332.07|14
1623985410000|2021-06-18 03:03:30|2345.77|2332.77|2346.2|2333.2|2346.5|2333.5|2345.77|2332.77|13
1623985420000|2021-06-18 03:03:40|2346.23|2333.23|2346.73|2333.73|2346.79|2333.79|2346.23|2333.23|15
1623985430000|2021-06-18 03:03:50|2346.7|2333.7|2345.69|2332.69|2346.7|2333.7|2345.69|2332.69|21
1623985440000|2021-06-18 03:04:00|2345.57|2332.57|2347.12|2334.12|2347.22|2334.22|2345|2332|19
1623985450000|2021-06-18 03:04:10|2347.15|2334.15|2347.3|2334.3|2347.67|2334.67|2346.96|2333.96|21
1623985460000|2021-06-18 03:04:20|2347.32|2334.32|2347.31|2334.31|2347.4|2334.4|2347.27|2334.27|24
1623985470000|2021-06-18 03:04:30|2347.29|2334.29|2347.55|2334.55|2347.7|2334.7|2347.29|2334.29|24
1623985480000|2021-06-18 03:04:40|2347.6|2334.6|2347.73|2334.73|2347.79|2334.79|2347.6|2334.6|22
1623985490000|2021-06-18 03:04:50|2347.69|2334.69|2347.73|2334.73|2347.76|2334.76|2347.62|2334.62|14
1623985500000|2021-06-18 03:05:00|2347.74|2334.74|2347.82|2334.82|2348.32|2335.32|2347.66|2334.66|20
1623985510000|2021-06-18 03:05:10|2347.77|2334.77|2347.91|2334.91|2347.91|2334.91|2347.57|2334.57|9
1623985520000|2021-06-18 03:05:20|2347.99|2334.99|2347.86|2334.86|2348.01|2335.01|2347.85|2334.85|13
1623985530000|2021-06-18 03:05:30|2347.83|2334.83|2347.79|2334.79|2347.83|2334.83|2347.79|2334.79|3
1623985540000|2021-06-18 03:05:40|2347.77|2334.77|2347.79|2334.79|2347.79|2334.79|2347.77|2334.77|8
1623985550000|2021-06-18 03:05:50|2347.77|2334.77|2348.64|2335.64|2348.64|2335.64|2347.72|2334.72|21
1623985560000|2021-06-18 03:06:00|2348.63|2335.63|2348.31|2335.31|2348.67|2335.67|2348.31|2335.31|26
1623985570000|2021-06-18 03:06:10|2348.37|2335.37|2348.76|2335.76|2348.79|2335.79|2348.31|2335.31|24
1623985580000|2021-06-18 03:06:20|2348.71|2335.71|2348.79|2335.79|2348.88|2335.88|2348.71|2335.71|23
1623985590000|2021-06-18 03:06:30|2348.78|2335.78|2348.8|2335.8|2348.89|2335.89|2348.68|2335.68|16
1623985600000|2021-06-18 03:06:40|2348.82|2335.82|2349.15|2336.15|2349.24|2336.24|2348.8|2335.8|23
1623985610000|2021-06-18 03:06:50|2349.17|2336.17|2348.86|2335.86|2349.21|2336.21|2348.68|2335.68|24
1623985620000|2021-06-18 03:07:00|2348.9|2335.9|2348.92|2335.92|2348.98|2335.98|2348.83|2335.83|23
1623985630000|2021-06-18 03:07:10|2348.83|2335.83|2349.59|2336.59|2350.19|2337.19|2348.83|2335.83|27
1623985640000|2021-06-18 03:07:20|2349.5|2336.5|2347.96|2334.96|2349.57|2336.57|2347.96|2334.96|25
1623985650000|2021-06-18 03:07:30|2347.99|2334.99|2347.97|2334.97|2348.37|2335.37|2347.97|2334.97|16
1623985660000|2021-06-18 03:07:40|2347.98|2334.98|2347.92|2334.92|2348.02|2335.02|2347.91|2334.91|20
1623985670000|2021-06-18 03:07:50|2347.89|2334.89|2348.51|2335.51|2348.55|2335.55|2347.73|2334.73|25
1623985680000|2021-06-18 03:08:00|2348.55|2335.55|2347.64|2334.64|2348.56|2335.56|2347.64|2334.64|26
1623985690000|2021-06-18 03:08:10|2347.27|2334.27|2349.17|2336.17|2349.17|2336.17|2347.24|2334.24|26
1623985700000|2021-06-18 03:08:20|2349.43|2336.43|2349.76|2336.76|2350.09|2337.09|2349.31|2336.31|27
1623985710000|2021-06-18 03:08:30|2349.83|2336.83|2350.02|2337.02|2350.28|2337.28|2349.44|2336.44|27
1623985720000|2021-06-18 03:08:40|2350.08|2337.08|2351|2338|2351.12|2338.12|2349.71|2336.71|26
1623985730000|2021-06-18 03:08:50|2351.1|2338.1|2351.28|2338.28|2351.56|2338.56|2351.08|2338.08|17
1623985740000|2021-06-18 03:09:00|2351.42|2338.42|2351.35|2338.35|2352.02|2339.02|2351.06|2338.06|27
1623985750000|2021-06-18 03:09:10|2351.41|2338.41|2355.22|2342.22|2355.22|2342.22|2351.41|2338.41|28
1623985760000|2021-06-18 03:09:20|2355.11|2342.11|2352.85|2339.85|2355.11|2342.11|2352.85|2339.85|28
1623985770000|2021-06-18 03:09:30|2352.94|2339.94|2353.47|2340.47|2353.89|2340.89|2352.72|2339.72|21
1623985780000|2021-06-18 03:09:40|2353.45|2340.45|2354.84|2341.84|2355|2342|2353.35|2340.35|28
1623985790000|2021-06-18 03:09:50|2354.87|2341.87|2354.37|2341.37|2355.21|2342.21|2354.37|2341.37|28
1623985800000|2021-06-18 03:10:00|2354.36|2341.36|2354.14|2341.14|2354.48|2341.48|2354.14|2341.14|25
1623985810000|2021-06-18 03:10:10|2353.91|2340.91|2353.17|2340.17|2354.14|2341.14|2353.17|2340.17|27
1623985820000|2021-06-18 03:10:20|2353.12|2340.12|2351.97|2338.97|2353.34|2340.34|2351.97|2338.97|21
1623985830000|2021-06-18 03:10:30|2351.93|2338.93|2351.93|2338.93|2352.06|2339.06|2351.87|2338.87|9
1623985840000|2021-06-18 03:10:40|2351.88|2338.88|2351.7|2338.7|2351.88|2338.88|2351.7|2338.7|7
1623985850000|2021-06-18 03:10:50|2351.75|2338.75|2352.02|2339.02|2352.12|2339.12|2351.7|2338.7|24
1623985860000|2021-06-18 03:11:00|2352.03|2339.03|2352.41|2339.41|2352.42|2339.42|2351.9|2338.9|18
1623985870000|2021-06-18 03:11:10|2352.39|2339.39|2351.75|2338.75|2352.41|2339.41|2351.68|2338.68|24
1623985880000|2021-06-18 03:11:20|2351.85|2338.85|2352.88|2339.88|2352.88|2339.88|2351.62|2338.62|21
1623985890000|2021-06-18 03:11:30|2352.91|2339.91|2353.97|2340.97|2354.05|2341.05|2352.91|2339.91|25
1623985900000|2021-06-18 03:11:40|2353.61|2340.61|2352.87|2339.87|2353.88|2340.88|2352.81|2339.81|26
1623985910000|2021-06-18 03:11:50|2352.88|2339.88|2352.36|2339.36|2352.88|2339.88|2352.31|2339.31|26
1623985920000|2021-06-18 03:12:00|2352.42|2339.42|2353.72|2340.72|2353.72|2340.72|2352.38|2339.38|24
1623985930000|2021-06-18 03:12:10|2353.78|2340.78|2354.35|2341.35|2354.56|2341.56|2353.71|2340.71|26
1623985940000|2021-06-18 03:12:20|2354.5|2341.5|2348.21|2335.21|2354.5|2341.5|2348.12|2335.12|22
1623985950000|2021-06-18 03:12:30|2348.12|2335.12|2343.93|2330.93|2348.49|2335.49|2343.67|2330.67|26
1623985960000|2021-06-18 03:12:40|2344.01|2331.01|2345.75|2332.75|2345.76|2332.76|2343.07|2330.07|22
1623985970000|2021-06-18 03:12:50|2345.16|2332.16|2346.6|2333.6|2346.89|2333.89|2345.16|2332.16|27
1623985980000|2021-06-18 03:13:00|2346.54|2333.54|2344.52|2331.52|2347.23|2334.23|2344.52|2331.52|28
1623985990000|2021-06-18 03:13:10|2344.31|2331.31|2341.52|2328.52|2344.53|2331.53|2341.52|2328.52|25
1623986000000|2021-06-18 03:13:20|2341.57|2328.57|2343.04|2330.04|2343.65|2330.65|2341.49|2328.49|24
1623986010000|2021-06-18 03:13:30|2343.3|2330.3|2343.79|2330.79|2343.84|2330.84|2343.29|2330.29|17
1623986020000|2021-06-18 03:13:40|2343.59|2330.59|2344.72|2331.72|2345.32|2332.32|2343.59|2330.59|24
1623986030000|2021-06-18 03:13:50|2345.01|2332.01|2345.87|2332.87|2345.89|2332.89|2344.98|2331.98|22
1623986040000|2021-06-18 03:14:00|2345.8|2332.8|2344.49|2331.49|2345.8|2332.8|2343.22|2330.22|24
1623986050000|2021-06-18 03:14:10|2343.95|2330.95|2345.33|2332.33|2345.33|2332.33|2343.95|2330.95|26
1623986060000|2021-06-18 03:14:20|2345.39|2332.39|2345.23|2332.23|2345.48|2332.48|2345.1|2332.1|18
1623986070000|2021-06-18 03:14:30|2345.19|2332.19|2346.17|2333.17|2346.17|2333.17|2345.13|2332.13|23
1623986080000|2021-06-18 03:14:40|2346.11|2333.11|2346.49|2333.49|2346.49|2333.49|2346.11|2333.11|15
1623986090000|2021-06-18 03:14:50|2346.47|2333.47|2346.48|2333.48|2347.47|2334.47|2345.9|2332.9|24
1623986100000|2021-06-18 03:15:00|2346.42|2333.42|2344.54|2331.54|2346.48|2333.48|2344.52|2331.52|22
1623986110000|2021-06-18 03:15:10|2344.56|2331.56|2344.4|2331.4|2344.66|2331.66|2344.31|2331.31|25
1623986120000|2021-06-18 03:15:20|2344.21|2331.21|2343.09|2330.09|2344.21|2331.21|2343.09|2330.09|24
1623986130000|2021-06-18 03:15:30|2343.07|2330.07|2343.21|2330.21|2343.84|2330.84|2342.98|2329.98|26
1623986140000|2021-06-18 03:15:40|2343.23|2330.23|2343.63|2330.63|2343.69|2330.69|2343.07|2330.07|24
1623986150000|2021-06-18 03:15:50|2343.62|2330.62|2343.52|2330.52|2343.66|2330.66|2343.04|2330.04|23
1623986160000|2021-06-18 03:16:00|2343.48|2330.48|2345.65|2332.65|2345.9|2332.9|2343.48|2330.48|27
1623986170000|2021-06-18 03:16:10|2345.69|2332.69|2346.53|2333.53|2346.59|2333.59|2345.14|2332.14|24
1623986180000|2021-06-18 03:16:20|2346.57|2333.57|2346.58|2333.58|2347.57|2334.57|2346.42|2333.42|28
1623986190000|2021-06-18 03:16:30|2346.63|2333.63|2345.91|2332.91|2346.92|2333.92|2345.89|2332.89|26
1623986200000|2021-06-18 03:16:40|2345.72|2332.72|2345.58|2332.58|2345.77|2332.77|2345.54|2332.54|26
1623986210000|2021-06-18 03:16:50|2345.61|2332.61|2346.89|2333.89|2347.21|2334.21|2345.53|2332.53|25
1623986220000|2021-06-18 03:17:00|2346.88|2333.88|2347.35|2334.35|2347.45|2334.45|2346.73|2333.73|26
1623986230000|2021-06-18 03:17:10|2347.36|2334.36|2347.86|2334.86|2347.88|2334.88|2347.18|2334.18|22
1623986240000|2021-06-18 03:17:20|2347.84|2334.84|2348.49|2335.49|2348.66|2335.66|2347.68|2334.68|19
1623986250000|2021-06-18 03:17:30|2348.19|2335.19|2348.17|2335.17|2348.39|2335.39|2348.15|2335.15|24
1623986260000|2021-06-18 03:17:40|2348.14|2335.14|2347|2334|2348.14|2335.14|2346.76|2333.76|23
1623986270000|2021-06-18 03:17:50|2347.01|2334.01|2346.07|2333.07|2347.01|2334.01|2346.02|2333.02|22
1623986280000|2021-06-18 03:18:00|2346.16|2333.16|2346.43|2333.43|2346.47|2333.47|2346.16|2333.16|21
1623986290000|2021-06-18 03:18:10|2346.29|2333.29|2346.13|2333.13|2346.35|2333.35|2346.08|2333.08|23
1623986300000|2021-06-18 03:18:20|2346.18|2333.18|2346.32|2333.32|2346.34|2333.34|2346.18|2333.18|16
1623986310000|2021-06-18 03:18:30|2346.31|2333.31|2345.85|2332.85|2346.31|2333.31|2345.85|2332.85|20
1623986320000|2021-06-18 03:18:40|2345.92|2332.92|2345.81|2332.81|2345.95|2332.95|2345.79|2332.79|15
1623986330000|2021-06-18 03:18:50|2345.86|2332.86|2346.31|2333.31|2346.31|2333.31|2345.84|2332.84|10
1623986340000|2021-06-18 03:19:00|2346.3|2333.3|2347.06|2334.06|2347.08|2334.08|2346.3|2333.3|13
1623986350000|2021-06-18 03:19:10|2347.05|2334.05|2347.05|2334.05|2347.3|2334.3|2346.72|2333.72|19
1623986360000|2021-06-18 03:19:20|2347.04|2334.04|2346.84|2333.84|2347.05|2334.05|2346.84|2333.84|17
1623986370000|2021-06-18 03:19:30|2347.61|2334.61|2348.11|2335.11|2348.16|2335.16|2347.54|2334.54|16
1623986380000|2021-06-18 03:19:40|2348.47|2335.47|2348.85|2335.85|2348.94|2335.94|2348.46|2335.46|23
1623986390000|2021-06-18 03:19:50|2348.79|2335.79|2348.3|2335.3|2348.88|2335.88|2348.26|2335.26|23
1623986400000|2021-06-18 03:20:00|2348.4|2335.4|2348.26|2335.26|2348.62|2335.62|2348.25|2335.25|21
1623986410000|2021-06-18 03:20:10|2348.18|2335.18|2348.45|2335.45|2348.56|2335.56|2348.17|2335.17|25
1623986420000|2021-06-18 03:20:20|2348.51|2335.51|2349.24|2336.24|2349.35|2336.35|2348.36|2335.36|28
1623986430000|2021-06-18 03:20:30|2349.28|2336.28|2349.37|2336.37|2349.75|2336.75|2349.28|2336.28|25
1623986440000|2021-06-18 03:20:40|2349.31|2336.31|2349.7|2336.7|2349.76|2336.76|2349.31|2336.31|28
1623986450000|2021-06-18 03:20:50|2349.73|2336.73|2349.96|2336.96|2350.45|2337.45|2349.67|2336.67|26
1623986460000|2021-06-18 03:21:00|2350.11|2337.11|2348.19|2335.19|2350.11|2337.11|2347.78|2334.78|27
1623986470000|2021-06-18 03:21:10|2348.23|2335.23|2348.03|2335.03|2348.28|2335.28|2347.89|2334.89|26
1623986480000|2021-06-18 03:21:20|2348.45|2335.45|2349.09|2336.09|2349.28|2336.28|2348.45|2335.45|27
1623986490000|2021-06-18 03:21:30|2348.99|2335.99|2349.13|2336.13|2349.13|2336.13|2348.88|2335.88|27
1623986500000|2021-06-18 03:21:40|2349.17|2336.17|2349.22|2336.22|2349.3|2336.3|2348.98|2335.98|23
1623986510000|2021-06-18 03:21:50|2349.04|2336.04|2349.22|2336.22|2349.34|2336.34|2348.99|2335.99|27
1623986520000|2021-06-18 03:22:00|2349.06|2336.06|2348.93|2335.93|2349.4|2336.4|2348.75|2335.75|19
1623986530000|2021-06-18 03:22:10|2348.97|2335.97|2348.11|2335.11|2348.97|2335.97|2347.74|2334.74|24
1623986540000|2021-06-18 03:22:20|2348.18|2335.18|2347.99|2334.99|2348.18|2335.18|2347.84|2334.84|25
1623986550000|2021-06-18 03:22:30|2348.05|2335.05|2347.38|2334.38|2348.05|2335.05|2347.36|2334.36|25
1623986560000|2021-06-18 03:22:40|2347.37|2334.37|2348.2|2335.2|2348.2|2335.2|2347.04|2334.04|24
1623986570000|2021-06-18 03:22:50|2348.28|2335.28|2348.38|2335.38|2348.52|2335.52|2347.91|2334.91|27
1623986580000|2021-06-18 03:23:00|2348.39|2335.39|2347.32|2334.32|2348.46|2335.46|2347.06|2334.06|25
1623986590000|2021-06-18 03:23:10|2347.46|2334.46|2347.9|2334.9|2347.9|2334.9|2347.28|2334.28|18
1623986600000|2021-06-18 03:23:20|2347.82|2334.82|2347.63|2334.63|2348.05|2335.05|2347.62|2334.62|20
1623986610000|2021-06-18 03:23:30|2347.73|2334.73|2347.71|2334.71|2347.75|2334.75|2347.63|2334.63|16
1623986620000|2021-06-18 03:23:40|2347.72|2334.72|2347.53|2334.53|2347.76|2334.76|2347.47|2334.47|25
1623986630000|2021-06-18 03:23:50|2347.43|2334.43|2347.19|2334.19|2347.48|2334.48|2347.07|2334.07|25
1623986640000|2021-06-18 03:24:00|2347.2|2334.2|2347.24|2334.24|2347.58|2334.58|2347.01|2334.01|25
1623986650000|2021-06-18 03:24:10|2347.25|2334.25|2347.53|2334.53|2347.53|2334.53|2347.18|2334.18|24
1623986660000|2021-06-18 03:24:20|2347.45|2334.45|2348.21|2335.21|2348.34|2335.34|2347.37|2334.37|26
1623986670000|2021-06-18 03:24:30|2348.22|2335.22|2347.44|2334.44|2348.36|2335.36|2347.37|2334.37|28
1623986680000|2021-06-18 03:24:40|2347.39|2334.39|2347.45|2334.45|2347.49|2334.49|2347.33|2334.33|22
1623986690000|2021-06-18 03:24:50|2347.44|2334.44|2347.34|2334.34|2347.53|2334.53|2347.2|2334.2|27
1623986700000|2021-06-18 03:25:00|2347.33|2334.33|2348.06|2335.06|2348.29|2335.29|2347.32|2334.32|27
1623986710000|2021-06-18 03:25:10|2348.09|2335.09|2348.27|2335.27|2348.35|2335.35|2347.98|2334.98|25
1623986720000|2021-06-18 03:25:20|2348.28|2335.28|2348.36|2335.36|2348.36|2335.36|2347.91|2334.91|18
1623986730000|2021-06-18 03:25:30|2348.38|2335.38|2349.63|2336.63|2350.13|2337.13|2348.31|2335.31|22
1623986740000|2021-06-18 03:25:40|2349.54|2336.54|2349.19|2336.19|2349.57|2336.57|2349.14|2336.14|28
1623986750000|2021-06-18 03:25:50|2349.12|2336.12|2350.15|2337.15|2350.37|2337.37|2349.12|2336.12|24
1623986760000|2021-06-18 03:26:00|2350.09|2337.09|2349.83|2336.83|2350.22|2337.22|2349.82|2336.82|23
1623986770000|2021-06-18 03:26:10|2349.95|2336.95|2350.1|2337.1|2350.18|2337.18|2349.75|2336.75|22
1623986780000|2021-06-18 03:26:20|2350.08|2337.08|2350.04|2337.04|2350.15|2337.15|2350.04|2337.04|7
1623986790000|2021-06-18 03:26:30|2350.14|2337.14|2350.14|2337.14|2350.14|2337.14|2350.07|2337.07|5
1623986800000|2021-06-18 03:26:40|2350.07|2337.07|2350.07|2337.07|2350.07|2337.07|2350.07|2337.07|1
1623986810000|2021-06-18 03:26:50|2350.16|2337.16|2349.26|2336.26|2350.16|2337.16|2349.09|2336.09|13
1623986820000|2021-06-18 03:27:00|2349.2|2336.2|2350.82|2337.82|2350.82|2337.82|2349.2|2336.2|23
1623986830000|2021-06-18 03:27:10|2350.8|2337.8|2350.86|2337.86|2351.12|2338.12|2350.71|2337.71|15
1623986840000|2021-06-18 03:27:20|2351.02|2338.02|2350.27|2337.27|2351.02|2338.02|2350.27|2337.27|22
1623986850000|2021-06-18 03:27:30|2350.32|2337.32|2350.42|2337.42|2350.44|2337.44|2350.24|2337.24|15
1623986860000|2021-06-18 03:27:40|2350.4|2337.4|2350.24|2337.24|2350.53|2337.53|2350.24|2337.24|19
1623986870000|2021-06-18 03:27:50|2350.22|2337.22|2351.04|2338.04|2351.12|2338.12|2350.18|2337.18|26
1623986880000|2021-06-18 03:28:00|2351.06|2338.06|2349.5|2336.5|2351.06|2338.06|2349.43|2336.43|25
1623986890000|2021-06-18 03:28:10|2349.59|2336.59|2349.83|2336.83|2349.94|2336.94|2349.59|2336.59|20
1623986900000|2021-06-18 03:28:20|2349.81|2336.81|2350.25|2337.25|2350.28|2337.28|2349.76|2336.76|23
1623986910000|2021-06-18 03:28:30|2350.27|2337.27|2350.69|2337.69|2350.76|2337.76|2350.27|2337.27|21
1623986920000|2021-06-18 03:28:40|2350.68|2337.68|2350.4|2337.4|2350.76|2337.76|2350.33|2337.33|22
1623986930000|2021-06-18 03:28:50|2350.42|2337.42|2350.87|2337.87|2350.93|2337.93|2350.42|2337.42|17
1623986940000|2021-06-18 03:29:00|2350.93|2337.93|2350.71|2337.71|2350.93|2337.93|2350.65|2337.65|16
1623986950000|2021-06-18 03:29:10|2350.69|2337.69|2350.3|2337.3|2350.69|2337.69|2350.3|2337.3|17
1623986960000|2021-06-18 03:29:20|2350.28|2337.28|2349.75|2336.75|2350.28|2337.28|2349.75|2336.75|11
1623986970000|2021-06-18 03:29:30|2349.76|2336.76|2349.75|2336.75|2349.81|2336.81|2349.75|2336.75|7
1623986980000|2021-06-18 03:29:40|2349.81|2336.81|2349.32|2336.32|2349.81|2336.81|2349.14|2336.14|12
1623986990000|2021-06-18 03:29:50|2349.18|2336.18|2349.24|2336.24|2349.24|2336.24|2349.18|2336.18|23
1623987000000|2021-06-18 03:30:00|2349.26|2336.26|2348.52|2335.52|2349.26|2336.26|2348.52|2335.52|14
1623987010000|2021-06-18 03:30:10|2348.49|2335.49|2348.15|2335.15|2348.49|2335.49|2348.15|2335.15|17
1623987020000|2021-06-18 03:30:20|2348.1|2335.1|2347.84|2334.84|2348.1|2335.1|2347.58|2334.58|23
1623987030000|2021-06-18 03:30:30|2347.83|2334.83|2347.02|2334.02|2347.83|2334.83|2347.02|2334.02|23
1623987040000|2021-06-18 03:30:40|2347.07|2334.07|2347.04|2334.04|2347.1|2334.1|2346.78|2333.78|26
1623987050000|2021-06-18 03:30:50|2346.97|2333.97|2347.15|2334.15|2347.62|2334.62|2346.87|2333.87|24
1623987060000|2021-06-18 03:31:00|2347.19|2334.19|2347.27|2334.27|2347.46|2334.46|2347|2334|25
1623987070000|2021-06-18 03:31:10|2347.25|2334.25|2347.42|2334.42|2347.51|2334.51|2347.08|2334.08|18
1623987080000|2021-06-18 03:31:20|2347.41|2334.41|2346.57|2333.57|2347.49|2334.49|2346.57|2333.57|25
1623987090000|2021-06-18 03:31:30|2346.55|2333.55|2346.37|2333.37|2346.73|2333.73|2346.34|2333.34|12
1623987100000|2021-06-18 03:31:40|2346.35|2333.35|2346.09|2333.09|2346.4|2333.4|2346.09|2333.09|23
1623987110000|2021-06-18 03:31:50|2346.18|2333.18|2346.13|2333.13|2346.28|2333.28|2346.05|2333.05|24
1623987120000|2021-06-18 03:32:00|2346.14|2333.14|2346.08|2333.08|2346.23|2333.23|2346.08|2333.08|22
1623987130000|2021-06-18 03:32:10|2346.01|2333.01|2345.87|2332.87|2346.02|2333.02|2345.72|2332.72|18
1623987140000|2021-06-18 03:32:20|2345.91|2332.91|2346.91|2333.91|2346.91|2333.91|2345.91|2332.91|24
1623987150000|2021-06-18 03:32:30|2346.94|2333.94|2346.73|2333.73|2346.98|2333.98|2346.69|2333.69|21
1623987160000|2021-06-18 03:32:40|2346.69|2333.69|2346.76|2333.76|2346.8|2333.8|2346.69|2333.69|12
1623987170000|2021-06-18 03:32:50|2346.96|2333.96|2347.13|2334.13|2347.9|2334.9|2346.94|2333.94|17
1623987180000|2021-06-18 03:33:00|2347.12|2334.12|2346.65|2333.65|2347.43|2334.43|2346.56|2333.56|23
1623987190000|2021-06-18 03:33:10|2346.66|2333.66|2345.45|2332.45|2346.79|2333.79|2345.45|2332.45|20
1623987200000|2021-06-18 03:33:20|2345.34|2332.34|2344.5|2331.5|2345.52|2332.52|2344.43|2331.43|17
1623987210000|2021-06-18 03:33:30|2344.52|2331.52|2345.01|2332.01|2345.06|2332.06|2344.51|2331.51|19
1623987220000|2021-06-18 03:33:40|2345.03|2332.03|2344.49|2331.49|2345.03|2332.03|2344.25|2331.25|21
1623987230000|2021-06-18 03:33:50|2344.34|2331.34|2344.47|2331.47|2344.54|2331.54|2344.25|2331.25|21
1623987240000|2021-06-18 03:34:00|2344.48|2331.48|2343.69|2330.69|2344.52|2331.52|2343.61|2330.61|25
1623987250000|2021-06-18 03:34:10|2343.68|2330.68|2343.85|2330.85|2343.89|2330.89|2343.66|2330.66|22
1623987260000|2021-06-18 03:34:20|2343.83|2330.83|2344.42|2331.42|2344.44|2331.44|2343.8|2330.8|25
1623987270000|2021-06-18 03:34:30|2344.47|2331.47|2344.29|2331.29|2344.53|2331.53|2344.29|2331.29|26
1623987280000|2021-06-18 03:34:40|2344.45|2331.45|2344.3|2331.3|2344.53|2331.53|2344.26|2331.26|24
1623987290000|2021-06-18 03:34:50|2344.32|2331.32|2344.34|2331.34|2344.52|2331.52|2344.3|2331.3|25
1623987300000|2021-06-18 03:35:00|2344.35|2331.35|2344.28|2331.28|2344.4|2331.4|2344.19|2331.19|26
1623987310000|2021-06-18 03:35:10|2344.31|2331.31|2345.18|2332.18|2345.18|2332.18|2344.28|2331.28|20
1623987320000|2021-06-18 03:35:20|2345.19|2332.19|2345.62|2332.62|2345.75|2332.75|2345.19|2332.19|19
1623987330000|2021-06-18 03:35:30|2345.63|2332.63|2344.78|2331.78|2345.76|2332.76|2344.71|2331.71|24
1623987340000|2021-06-18 03:35:40|2344.72|2331.72|2345.04|2332.04|2346.17|2333.17|2344.72|2331.72|25
1623987350000|2021-06-18 03:35:50|2345.03|2332.03|2345.57|2332.57|2345.66|2332.66|2344.77|2331.77|24
1623987360000|2021-06-18 03:36:00|2345.73|2332.73|2345.86|2332.86|2346.05|2333.05|2345.61|2332.61|21
1623987370000|2021-06-18 03:36:10|2345.9|2332.9|2346.38|2333.38|2346.68|2333.68|2345.9|2332.9|16
1623987380000|2021-06-18 03:36:20|2346.35|2333.35|2345.71|2332.71|2346.38|2333.38|2345.71|2332.71|22
1623987390000|2021-06-18 03:36:30|2345.73|2332.73|2345.59|2332.59|2345.73|2332.73|2345.49|2332.49|17
1623987400000|2021-06-18 03:36:40|2345.7|2332.7|2345.82|2332.82|2345.9|2332.9|2345.68|2332.68|23
1623987410000|2021-06-18 03:36:50|2345.83|2332.83|2344.74|2331.74|2345.88|2332.88|2344.74|2331.74|21
1623987420000|2021-06-18 03:37:00|2344.62|2331.62|2345.3|2332.3|2345.33|2332.33|2344.34|2331.34|21
1623987430000|2021-06-18 03:37:10|2345.31|2332.31|2345.66|2332.66|2345.74|2332.74|2345.19|2332.19|17
1623987440000|2021-06-18 03:37:20|2345.67|2332.67|2346.53|2333.53|2346.53|2333.53|2345.47|2332.47|25
1623987450000|2021-06-18 03:37:30|2346.5|2333.5|2346.01|2333.01|2346.52|2333.52|2345.9|2332.9|20
1623987460000|2021-06-18 03:37:40|2346|2333|2346.89|2333.89|2346.89|2333.89|2345.96|2332.96|19
1623987470000|2021-06-18 03:37:50|2346.87|2333.87|2346.78|2333.78|2346.92|2333.92|2346.54|2333.54|14
1623987480000|2021-06-18 03:38:00|2346.74|2333.74|2346.03|2333.03|2346.74|2333.74|2346.03|2333.03|13
1623987490000|2021-06-18 03:38:10|2346.04|2333.04|2345.87|2332.87|2346.04|2333.04|2345.65|2332.65|21
1623987500000|2021-06-18 03:38:20|2345.8|2332.8|2345.94|2332.94|2345.99|2332.99|2345.76|2332.76|17
1623987510000|2021-06-18 03:38:30|2345.96|2332.96|2345.9|2332.9|2345.96|2332.96|2345.73|2332.73|26
1623987520000|2021-06-18 03:38:40|2345.76|2332.76|2345.77|2332.77|2346.03|2333.03|2344.61|2331.61|27
1623987530000|2021-06-18 03:38:50|2345.76|2332.76|2346.14|2333.14|2346.25|2333.25|2345.76|2332.76|24
1623987540000|2021-06-18 03:39:00|2346.12|2333.12|2345.84|2332.84|2346.26|2333.26|2345.84|2332.84|17
1623987550000|2021-06-18 03:39:10|2345.79|2332.79|2345.44|2332.44|2345.79|2332.79|2345.21|2332.21|22
1623987560000|2021-06-18 03:39:20|2345.45|2332.45|2345.01|2332.01|2346.18|2333.18|2344.96|2331.96|17
1623987570000|2021-06-18 03:39:30|2345.13|2332.13|2344.89|2331.89|2345.13|2332.13|2344.85|2331.85|17
1623987580000|2021-06-18 03:39:40|2344.93|2331.93|2345|2332|2345|2332|2344.72|2331.72|23
1623987590000|2021-06-18 03:39:50|2344.98|2331.98|2344.66|2331.66|2345.05|2332.05|2344.61|2331.61|17
1623987600000|2021-06-18 03:40:00|2344.7|2331.7|2344.9|2331.9|2344.9|2331.9|2344.61|2331.61|16
1623987610000|2021-06-18 03:40:10|2344.86|2331.86|2345.79|2332.79|2345.79|2332.79|2344.86|2331.86|14
1623987620000|2021-06-18 03:40:20|2345.64|2332.64|2344.91|2331.91|2345.81|2332.81|2344.91|2331.91|20
1623987630000|2021-06-18 03:40:30|2344.92|2331.92|2344.66|2331.66|2344.92|2331.92|2344.52|2331.52|19
1623987640000|2021-06-18 03:40:40|2344.61|2331.61|2345.59|2332.59|2345.59|2332.59|2344.61|2331.61|19
1623987650000|2021-06-18 03:40:50|2345.67|2332.67|2346.13|2333.13|2346.13|2333.13|2345.22|2332.22|20
1623987660000|2021-06-18 03:41:00|2346.17|2333.17|2346.32|2333.32|2346.36|2333.36|2345.74|2332.74|21
1623987670000|2021-06-18 03:41:10|2346.36|2333.36|2345.04|2332.04|2346.36|2333.36|2344.91|2331.91|15
1623987680000|2021-06-18 03:41:20|2345.12|2332.12|2346.27|2333.27|2346.32|2333.32|2345.12|2332.12|26
1623987690000|2021-06-18 03:41:30|2346.28|2333.28|2346.26|2333.26|2346.28|2333.28|2345.93|2332.93|14
1623987700000|2021-06-18 03:41:40|2346.05|2333.05|2346.14|2333.14|2346.39|2333.39|2346.04|2333.04|12
1623987710000|2021-06-18 03:41:50|2346.22|2333.22|2346.43|2333.43|2346.43|2333.43|2346.22|2333.22|15
1623987720000|2021-06-18 03:42:00|2346.46|2333.46|2346.55|2333.55|2346.55|2333.55|2346.39|2333.39|6
1623987730000|2021-06-18 03:42:10|2346.56|2333.56|2346.71|2333.71|2346.73|2333.73|2346.48|2333.48|10
1623987740000|2021-06-18 03:42:20|2346.72|2333.72|2347.03|2334.03|2347.03|2334.03|2346.72|2333.72|5
1623987750000|2021-06-18 03:42:30|2347.08|2334.08|2347.33|2334.33|2347.33|2334.33|2347.08|2334.08|11
1623987760000|2021-06-18 03:42:40|2347.35|2334.35|2349.43|2336.43|2349.43|2336.43|2347.35|2334.35|21
1623987770000|2021-06-18 03:42:50|2349.29|2336.29|2350.01|2337.01|2350.01|2337.01|2349.2|2336.2|17
1623987780000|2021-06-18 03:43:00|2349.99|2336.99|2349.48|2336.48|2350.06|2337.06|2349.25|2336.25|21
1623987790000|2021-06-18 03:43:10|2349.45|2336.45|2349.28|2336.28|2349.49|2336.49|2349.23|2336.23|17
1623987800000|2021-06-18 03:43:20|2349.23|2336.23|2349.19|2336.19|2349.28|2336.28|2348.94|2335.94|17
1623987810000|2021-06-18 03:43:30|2349.17|2336.17|2349.81|2336.81|2349.96|2336.96|2349.08|2336.08|20
1623987820000|2021-06-18 03:43:40|2349.8|2336.8|2350.41|2337.41|2350.41|2337.41|2349.17|2336.17|19
1623987830000|2021-06-18 03:43:50|2351.22|2338.22|2351.71|2338.71|2351.74|2338.74|2350.86|2337.86|25
1623987840000|2021-06-18 03:44:00|2351.72|2338.72|2352.17|2339.17|2352.17|2339.17|2351.49|2338.49|24
1623987850000|2021-06-18 03:44:10|2352.31|2339.31|2353.6|2340.6|2353.6|2340.6|2352.31|2339.31|20
1623987860000|2021-06-18 03:44:20|2353.68|2340.68|2352.69|2339.69|2353.71|2340.71|2352.61|2339.61|21
1623987870000|2021-06-18 03:44:30|2352.67|2339.67|2352.98|2339.98|2353.02|2340.02|2352.62|2339.62|18
1623987880000|2021-06-18 03:44:40|2352.99|2339.99|2353.2|2340.2|2353.33|2340.33|2352.99|2339.99|22
1623987890000|2021-06-18 03:44:50|2353.22|2340.22|2351.9|2338.9|2353.23|2340.23|2351.9|2338.9|20
1623987900000|2021-06-18 03:45:00|2352.04|2339.04|2353.66|2340.66|2353.75|2340.75|2352.04|2339.04|24
1623987910000|2021-06-18 03:45:10|2353.67|2340.67|2354.92|2341.92|2354.92|2341.92|2353.66|2340.66|19
1623987920000|2021-06-18 03:45:20|2354.86|2341.86|2354.61|2341.61|2355.17|2342.17|2354.61|2341.61|26
1623987930000|2021-06-18 03:45:30|2354.59|2341.59|2354.61|2341.61|2354.79|2341.79|2354.54|2341.54|20
1623987940000|2021-06-18 03:45:40|2354.4|2341.4|2354.22|2341.22|2354.4|2341.4|2354.14|2341.14|20
1623987950000|2021-06-18 03:45:50|2354.21|2341.21|2354.48|2341.48|2354.55|2341.55|2354.21|2341.21|20
1623987960000|2021-06-18 03:46:00|2354.46|2341.46|2354.18|2341.18|2354.46|2341.46|2354.15|2341.15|15
1623987970000|2021-06-18 03:46:10|2354.17|2341.17|2354.52|2341.52|2354.52|2341.52|2354.13|2341.13|14
1623987980000|2021-06-18 03:46:20|2354.51|2341.51|2354.61|2341.61|2354.61|2341.61|2354.3|2341.3|15
1623987990000|2021-06-18 03:46:30|2354.62|2341.62|2355.03|2342.03|2355.21|2342.21|2354.61|2341.61|18
1623988000000|2021-06-18 03:46:40|2355.04|2342.04|2355.76|2342.76|2355.76|2342.76|2354.97|2341.97|22
1623988010000|2021-06-18 03:46:50|2355.69|2342.69|2355.08|2342.08|2355.89|2342.89|2355.08|2342.08|18
1623988020000|2021-06-18 03:47:00|2355.13|2342.13|2355.88|2342.88|2355.88|2342.88|2355.07|2342.07|20
1623988030000|2021-06-18 03:47:10|2355.82|2342.82|2355.9|2342.9|2356.04|2343.04|2355.82|2342.82|21
1623988040000|2021-06-18 03:47:20|2355.89|2342.89|2355.93|2342.93|2356.48|2343.48|2355.85|2342.85|19
1623988050000|2021-06-18 03:47:30|2355.91|2342.91|2355.89|2342.89|2356.13|2343.13|2355.78|2342.78|20
1623988060000|2021-06-18 03:47:40|2355.86|2342.86|2355.84|2342.84|2355.89|2342.89|2355.6|2342.6|16
1623988070000|2021-06-18 03:47:50|2355.7|2342.7|2355.71|2342.71|2355.71|2342.71|2355.51|2342.51|20
1623988080000|2021-06-18 03:48:00|2355.64|2342.64|2355.61|2342.61|2355.99|2342.99|2355.56|2342.56|24
1623988090000|2021-06-18 03:48:10|2355.59|2342.59|2355.2|2342.2|2355.71|2342.71|2355.2|2342.2|22
1623988100000|2021-06-18 03:48:20|2355.26|2342.26|2354.99|2341.99|2355.29|2342.29|2354.81|2341.81|28
1623988110000|2021-06-18 03:48:30|2355.14|2342.14|2356.38|2343.38|2356.38|2343.38|2355.14|2342.14|22
1623988120000|2021-06-18 03:48:40|2356.39|2343.39|2356.73|2343.73|2356.76|2343.76|2356.28|2343.28|17
1623988130000|2021-06-18 03:48:50|2356.77|2343.77|2357.61|2344.61|2357.61|2344.61|2356.74|2343.74|15
1623988140000|2021-06-18 03:49:00|2357.55|2344.55|2359.08|2346.08|2359.13|2346.13|2357.36|2344.36|28
1623988150000|2021-06-18 03:49:10|2359.05|2346.05|2357.19|2344.19|2359.05|2346.05|2357.15|2344.15|27
1623988160000|2021-06-18 03:49:20|2357.2|2344.2|2356.62|2343.62|2357.2|2344.2|2356.62|2343.62|24
1623988170000|2021-06-18 03:49:30|2356.38|2343.38|2355.47|2342.47|2356.38|2343.38|2355.4|2342.4|22
1623988180000|2021-06-18 03:49:40|2355.67|2342.67|2354.05|2341.05|2355.9|2342.9|2354.05|2341.05|18
1623988190000|2021-06-18 03:49:50|2354.02|2341.02|2352.8|2339.8|2355.12|2342.12|2352.8|2339.8|15
1623988200000|2021-06-18 03:50:00|2352.81|2339.81|2352.61|2339.61|2352.81|2339.81|2351.66|2338.66|17
1623988210000|2021-06-18 03:50:10|2352.51|2339.51|2351.78|2338.78|2352.66|2339.66|2351.76|2338.76|16
1623988220000|2021-06-18 03:50:20|2351.71|2338.71|2351.38|2338.38|2351.71|2338.71|2351.22|2338.22|20
1623988230000|2021-06-18 03:50:30|2351.39|2338.39|2352.23|2339.23|2352.35|2339.35|2351.39|2338.39|22
1623988240000|2021-06-18 03:50:40|2352.16|2339.16|2351.6|2338.6|2352.26|2339.26|2351.6|2338.6|14
1623988250000|2021-06-18 03:50:50|2351.44|2338.44|2351.46|2338.46|2351.56|2338.56|2351.36|2338.36|18
1623988260000|2021-06-18 03:51:00|2351.45|2338.45|2351.61|2338.61|2351.61|2338.61|2351.42|2338.42|21
1623988270000|2021-06-18 03:51:10|2351.58|2338.58|2351.94|2338.94|2352|2339|2351.39|2338.39|25
1623988280000|2021-06-18 03:51:20|2352.09|2339.09|2351.84|2338.84|2352.15|2339.15|2351.66|2338.66|20
1623988290000|2021-06-18 03:51:30|2351.92|2338.92|2352.12|2339.12|2352.2|2339.2|2351.85|2338.85|24
1623988300000|2021-06-18 03:51:40|2352.39|2339.39|2351.95|2338.95|2352.75|2339.75|2351.87|2338.87|28
1623988310000|2021-06-18 03:51:50|2351.85|2338.85|2351.55|2338.55|2351.86|2338.86|2351.55|2338.55|26
1623988320000|2021-06-18 03:52:00|2351.73|2338.73|2350.79|2337.79|2351.73|2338.73|2350.72|2337.72|25
1623988330000|2021-06-18 03:52:10|2350.84|2337.84|2351.02|2338.02|2351.27|2338.27|2350.75|2337.75|28
1623988340000|2021-06-18 03:52:20|2351.19|2338.19|2351.63|2338.63|2351.63|2338.63|2351.04|2338.04|22
1623988350000|2021-06-18 03:52:30|2351.9|2338.9|2351.66|2338.66|2351.9|2338.9|2351.62|2338.62|24
1623988360000|2021-06-18 03:52:40|2351.69|2338.69|2352.45|2339.45|2352.57|2339.57|2351.68|2338.68|26
1623988370000|2021-06-18 03:52:50|2352.29|2339.29|2351.77|2338.77|2352.43|2339.43|2351.75|2338.75|20
1623988380000|2021-06-18 03:53:00|2351.69|2338.69|2351.6|2338.6|2351.69|2338.69|2351.27|2338.27|27
1623988390000|2021-06-18 03:53:10|2351.99|2338.99|2352.1|2339.1|2352.54|2339.54|2351.9|2338.9|26
1623988400000|2021-06-18 03:53:20|2352.13|2339.13|2352.24|2339.24|2352.4|2339.4|2352.07|2339.07|28
1623988410000|2021-06-18 03:53:30|2352.14|2339.14|2351.74|2338.74|2352.46|2339.46|2351.74|2338.74|27
1623988420000|2021-06-18 03:53:40|2351.72|2338.72|2351.99|2338.99|2352.07|2339.07|2351.72|2338.72|16
1623988430000|2021-06-18 03:53:50|2352|2339|2351.49|2338.49|2352|2339|2350.68|2337.68|18
1623988440000|2021-06-18 03:54:00|2351.52|2338.52|2351.66|2338.66|2351.66|2338.66|2351.23|2338.23|20
1623988450000|2021-06-18 03:54:10|2351.68|2338.68|2352.43|2339.43|2352.43|2339.43|2351.64|2338.64|13
1623988460000|2021-06-18 03:54:20|2352.42|2339.42|2352.48|2339.48|2352.5|2339.5|2352.42|2339.42|7
1623988470000|2021-06-18 03:54:30|2352.47|2339.47|2352.37|2339.37|2352.47|2339.47|2352.37|2339.37|6
1623988480000|2021-06-18 03:54:40|2352.25|2339.25|2352.39|2339.39|2352.39|2339.39|2352.21|2339.21|12
1623988490000|2021-06-18 03:54:50|2352.23|2339.23|2352.24|2339.24|2352.27|2339.27|2352.21|2339.21|8
1623988500000|2021-06-18 03:55:00|2352.29|2339.29|2351.41|2338.41|2352.3|2339.3|2351.41|2338.41|13
1623988510000|2021-06-18 03:55:10|2351.39|2338.39|2351.2|2338.2|2351.48|2338.48|2351.03|2338.03|19
1623988520000|2021-06-18 03:55:20|2351.12|2338.12|2351.19|2338.19|2351.25|2338.25|2351.06|2338.06|19
1623988530000|2021-06-18 03:55:30|2351.16|2338.16|2351.03|2338.03|2351.41|2338.41|2351|2338|21
1623988540000|2021-06-18 03:55:40|2351.02|2338.02|2350.04|2337.04|2351.02|2338.02|2349.92|2336.92|26
1623988550000|2021-06-18 03:55:50|2350|2337|2349.92|2336.92|2350.08|2337.08|2349.89|2336.89|23
1623988560000|2021-06-18 03:56:00|2349.89|2336.89|2349.97|2336.97|2350|2337|2349.82|2336.82|23
1623988570000|2021-06-18 03:56:10|2349.96|2336.96|2349.25|2336.25|2349.99|2336.99|2349.22|2336.22|25
1623988580000|2021-06-18 03:56:20|2349.23|2336.23|2348.72|2335.72|2349.23|2336.23|2348.58|2335.58|28
1623988590000|2021-06-18 03:56:30|2348.93|2335.93|2346.74|2333.74|2348.93|2335.93|2346.74|2333.74|26
1623988600000|2021-06-18 03:56:40|2346.89|2333.89|2347.65|2334.65|2347.65|2334.65|2346.63|2333.63|27
1623988610000|2021-06-18 03:56:50|2347.56|2334.56|2346.71|2333.71|2348|2335|2346.71|2333.71|24
1623988620000|2021-06-18 03:57:00|2346.69|2333.69|2346.74|2333.74|2346.84|2333.84|2346.58|2333.58|21
1623988630000|2021-06-18 03:57:10|2346.84|2333.84|2347.87|2334.87|2347.95|2334.95|2346.78|2333.78|23
1623988640000|2021-06-18 03:57:20|2347.9|2334.9|2348|2335|2348.01|2335.01|2347.85|2334.85|10
1623988650000|2021-06-18 03:57:30|2348.13|2335.13|2348.02|2335.02|2348.15|2335.15|2348|2335|8
1623988660000|2021-06-18 03:57:40|2348.36|2335.36|2348.48|2335.48|2348.55|2335.55|2348.13|2335.13|18
1623988670000|2021-06-18 03:57:50|2348.49|2335.49|2348.44|2335.44|2348.59|2335.59|2348.28|2335.28|20
1623988680000|2021-06-18 03:58:00|2348.14|2335.14|2347.42|2334.42|2348.14|2335.14|2347.42|2334.42|9
1623988690000|2021-06-18 03:58:10|2347.3|2334.3|2348.2|2335.2|2348.2|2335.2|2347.11|2334.11|16
1623988700000|2021-06-18 03:58:20|2348.21|2335.21|2348.51|2335.51|2348.51|2335.51|2348.12|2335.12|24
1623988710000|2021-06-18 03:58:30|2348.5|2335.5|2348.27|2335.27|2348.54|2335.54|2348.16|2335.16|17
1623988720000|2021-06-18 03:58:40|2348.02|2335.02|2348.25|2335.25|2348.25|2335.25|2347.85|2334.85|11
1623988730000|2021-06-18 03:58:50|2348.51|2335.51|2348.31|2335.31|2348.51|2335.51|2348.22|2335.22|17
1623988740000|2021-06-18 03:59:00|2348.29|2335.29|2348.37|2335.37|2348.68|2335.68|2348.28|2335.28|11
1623988750000|2021-06-18 03:59:10|2348.36|2335.36|2347.47|2334.47|2348.36|2335.36|2347.22|2334.22|15
1623988760000|2021-06-18 03:59:20|2347.48|2334.48|2347.4|2334.4|2347.48|2334.48|2347.12|2334.12|10
1623988770000|2021-06-18 03:59:30|2347.16|2334.16|2348.07|2335.07|2348.16|2335.16|2347.16|2334.16|25
1623988780000|2021-06-18 03:59:40|2348.13|2335.13|2348.35|2335.35|2348.38|2335.38|2348.13|2335.13|16
1623988790000|2021-06-18 03:59:50|2348.28|2335.28|2348.26|2335.26|2348.76|2335.76|2348.18|2335.18|19
1623988800000|2021-06-18 04:00:00|2348.24|2335.24|2349.66|2336.66|2349.81|2336.81|2348.23|2335.23|27
1623988810000|2021-06-18 04:00:10|2349.97|2336.97|2349.83|2336.83|2349.97|2336.97|2349.35|2336.35|21
1623988820000|2021-06-18 04:00:20|2350.06|2337.06|2350.57|2337.57|2350.66|2337.66|2350.03|2337.03|21
1623988830000|2021-06-18 04:00:30|2350.56|2337.56|2350.91|2337.91|2351.24|2338.24|2350.51|2337.51|27
1623988840000|2021-06-18 04:00:40|2350.9|2337.9|2351.19|2338.19|2351.19|2338.19|2350.67|2337.67|23
1623988850000|2021-06-18 04:00:50|2351.2|2338.2|2351.33|2338.33|2351.68|2338.68|2351.15|2338.15|18
1623988860000|2021-06-18 04:01:00|2351.38|2338.38|2352.01|2339.01|2352.02|2339.02|2351.07|2338.07|26
1623988870000|2021-06-18 04:01:10|2352.03|2339.03|2352.67|2339.67|2352.82|2339.82|2351.8|2338.8|26
1623988880000|2021-06-18 04:01:20|2352.5|2339.5|2353.1|2340.1|2353.41|2340.41|2352.5|2339.5|26
1623988890000|2021-06-18 04:01:30|2353.29|2340.29|2352.55|2339.55|2353.35|2340.35|2352.14|2339.14|28
1623988900000|2021-06-18 04:01:40|2352.54|2339.54|2352.48|2339.48|2352.59|2339.59|2352|2339|27
1623988910000|2021-06-18 04:01:50|2352.43|2339.43|2352.11|2339.11|2352.43|2339.43|2351.68|2338.68|27
1623988920000|2021-06-18 04:02:00|2352.09|2339.09|2351.71|2338.71|2352.29|2339.29|2351.71|2338.71|26
1623988930000|2021-06-18 04:02:10|2351.72|2338.72|2351.67|2338.67|2351.99|2338.99|2351.59|2338.59|24
1623988940000|2021-06-18 04:02:20|2351.98|2338.98|2350.89|2337.89|2351.98|2338.98|2350.58|2337.58|18
1623988950000|2021-06-18 04:02:30|2350.55|2337.55|2350.2|2337.2|2350.75|2337.75|2350.03|2337.03|25
1623988960000|2021-06-18 04:02:40|2350.19|2337.19|2349.2|2336.2|2350.19|2337.19|2349.2|2336.2|23
1623988970000|2021-06-18 04:02:50|2349.26|2336.26|2349.58|2336.58|2349.62|2336.62|2349.21|2336.21|25
1623988980000|2021-06-18 04:03:00|2349.3|2336.3|2350.14|2337.14|2350.79|2337.79|2349.25|2336.25|26
1623988990000|2021-06-18 04:03:10|2349.71|2336.71|2349.34|2336.34|2349.83|2336.83|2349.34|2336.34|27
1623989000000|2021-06-18 04:03:20|2349.29|2336.29|2349.36|2336.36|2349.37|2336.37|2349.25|2336.25|24
1623989010000|2021-06-18 04:03:30|2349.35|2336.35|2349.39|2336.39|2349.41|2336.41|2349.31|2336.31|20
1623989020000|2021-06-18 04:03:40|2349.34|2336.34|2349.29|2336.29|2349.39|2336.39|2349.26|2336.26|18
1623989030000|2021-06-18 04:03:50|2349.32|2336.32|2349.52|2336.52|2349.61|2336.61|2349.14|2336.14|24
1623989040000|2021-06-18 04:04:00|2349.61|2336.61|2350.48|2337.48|2350.56|2337.56|2349.45|2336.45|26
1623989050000|2021-06-18 04:04:10|2350.56|2337.56|2350.22|2337.22|2350.56|2337.56|2350.01|2337.01|27
1623989060000|2021-06-18 04:04:20|2350.28|2337.28|2349.74|2336.74|2350.28|2337.28|2349.58|2336.58|24
1623989070000|2021-06-18 04:04:30|2349.65|2336.65|2349.62|2336.62|2349.82|2336.82|2349.58|2336.58|24
1623989080000|2021-06-18 04:04:40|2349.65|2336.65|2349.84|2336.84|2349.85|2336.85|2349.64|2336.64|21
1623989090000|2021-06-18 04:04:50|2349.85|2336.85|2349.95|2336.95|2350.2|2337.2|2349.8|2336.8|17
1623989100000|2021-06-18 04:05:00|2349.94|2336.94|2348.18|2335.18|2349.94|2336.94|2348.18|2335.18|21
1623989110000|2021-06-18 04:05:10|2348.17|2335.17|2347.43|2334.43|2348.17|2335.17|2347.43|2334.43|15
1623989120000|2021-06-18 04:05:20|2347.42|2334.42|2347.17|2334.17|2347.86|2334.86|2347.09|2334.09|27
1623989130000|2021-06-18 04:05:30|2347.16|2334.16|2347.17|2334.17|2347.21|2334.21|2346.91|2333.91|25
1623989140000|2021-06-18 04:05:40|2347.06|2334.06|2347.19|2334.19|2347.39|2334.39|2347.01|2334.01|25
1623989150000|2021-06-18 04:05:50|2347.15|2334.15|2347.22|2334.22|2347.56|2334.56|2347.09|2334.09|25
1623989160000|2021-06-18 04:06:00|2347.23|2334.23|2348.19|2335.19|2348.94|2335.94|2347.22|2334.22|23
1623989170000|2021-06-18 04:06:10|2348.36|2335.36|2348.51|2335.51|2348.71|2335.71|2348.32|2335.32|23
1623989180000|2021-06-18 04:06:20|2348.5|2335.5|2348.62|2335.62|2348.87|2335.87|2348.5|2335.5|19
1623989190000|2021-06-18 04:06:30|2348.56|2335.56|2348.3|2335.3|2349.38|2336.38|2348.13|2335.13|24
1623989200000|2021-06-18 04:06:40|2348.28|2335.28|2348.46|2335.46|2348.51|2335.51|2347.79|2334.79|16
1623989210000|2021-06-18 04:06:50|2348.17|2335.17|2348.57|2335.57|2348.57|2335.57|2348.05|2335.05|19
1623989220000|2021-06-18 04:07:00|2349.01|2336.01|2347.49|2334.49|2349.31|2336.31|2347.44|2334.44|24
1623989230000|2021-06-18 04:07:10|2347.41|2334.41|2347.38|2334.38|2347.54|2334.54|2347.25|2334.25|26
1623989240000|2021-06-18 04:07:20|2347.37|2334.37|2347.33|2334.33|2347.47|2334.47|2347.28|2334.28|26
1623989250000|2021-06-18 04:07:30|2347.28|2334.28|2347.07|2334.07|2347.43|2334.43|2347.07|2334.07|27
1623989260000|2021-06-18 04:07:40|2347.03|2334.03|2346.68|2333.68|2347.03|2334.03|2346.63|2333.63|26
1623989270000|2021-06-18 04:07:50|2346.75|2333.75|2346.68|2333.68|2346.79|2333.79|2346.65|2333.65|21
1623989280000|2021-06-18 04:08:00|2346.72|2333.72|2347.31|2334.31|2347.49|2334.49|2346.72|2333.72|22
1623989290000|2021-06-18 04:08:10|2347.1|2334.1|2346.76|2333.76|2347.14|2334.14|2346.76|2333.76|26
1623989300000|2021-06-18 04:08:20|2346.75|2333.75|2346.81|2333.81|2347|2334|2346.75|2333.75|26
1623989310000|2021-06-18 04:08:30|2346.68|2333.68|2345.32|2332.32|2346.68|2333.68|2345.32|2332.32|26
1623989320000|2021-06-18 04:08:40|2345.26|2332.26|2345.31|2332.31|2345.97|2332.97|2345.26|2332.26|24
1623989330000|2021-06-18 04:08:50|2345.22|2332.22|2344.96|2331.96|2345.29|2332.29|2344.84|2331.84|26
1623989340000|2021-06-18 04:09:00|2344.98|2331.98|2345.2|2332.2|2345.58|2332.58|2344.98|2331.98|20
1623989350000|2021-06-18 04:09:10|2345.16|2332.16|2344.98|2331.98|2345.25|2332.25|2344.97|2331.97|23
1623989360000|2021-06-18 04:09:20|2345.01|2332.01|2345.47|2332.47|2345.47|2332.47|2345|2332|17
1623989370000|2021-06-18 04:09:30|2345.5|2332.5|2345.04|2332.04|2345.51|2332.51|2344.96|2331.96|13
1623989380000|2021-06-18 04:09:40|2345.09|2332.09|2345.07|2332.07|2345.17|2332.17|2345|2332|11
1623989390000|2021-06-18 04:09:50|2345.24|2332.24|2345.96|2332.96|2345.96|2332.96|2345.07|2332.07|20
1623989400000|2021-06-18 04:10:00|2346.06|2333.06|2345.16|2332.16|2346.21|2333.21|2345.07|2332.07|18
1623989410000|2021-06-18 04:10:10|2344.97|2331.97|2345.02|2332.02|2345.38|2332.38|2344.97|2331.97|19
1623989420000|2021-06-18 04:10:20|2345.03|2332.03|2345.03|2332.03|2345.21|2332.21|2344.97|2331.97|14
1623989430000|2021-06-18 04:10:30|2344.98|2331.98|2344.98|2331.98|2345.05|2332.05|2344.91|2331.91|7
1623989440000|2021-06-18 04:10:40|2344.99|2331.99|2344.94|2331.94|2344.99|2331.99|2344.93|2331.93|7
1623989450000|2021-06-18 04:10:50|2345.03|2332.03|2346.17|2333.17|2346.4|2333.4|2345.03|2332.03|20
1623989460000|2021-06-18 04:11:00|2346|2333|2345.78|2332.78|2346.3|2333.3|2345.78|2332.78|16
1623989470000|2021-06-18 04:11:10|2346.02|2333.02|2345.87|2332.87|2346.31|2333.31|2345.84|2332.84|19
1623989480000|2021-06-18 04:11:20|2345.4|2332.4|2345.29|2332.29|2345.49|2332.49|2345.25|2332.25|18
1623989490000|2021-06-18 04:11:30|2345.22|2332.22|2343.95|2330.95|2345.42|2332.42|2343.94|2330.94|24
1623989500000|2021-06-18 04:11:40|2344.07|2331.07|2344.13|2331.13|2344.29|2331.29|2343.84|2330.84|24
1623989510000|2021-06-18 04:11:50|2344.15|2331.15|2344.47|2331.47|2344.58|2331.58|2344.06|2331.06|26
1623989520000|2021-06-18 04:12:00|2344.38|2331.38|2343.89|2330.89|2344.38|2331.38|2343.52|2330.52|26
1623989530000|2021-06-18 04:12:10|2344.01|2331.01|2343.74|2330.74|2344.05|2331.05|2343.23|2330.23|23
1623989540000|2021-06-18 04:12:20|2343.67|2330.67|2343.72|2330.72|2343.83|2330.83|2343.65|2330.65|19
1623989550000|2021-06-18 04:12:30|2343.83|2330.83|2343.89|2330.89|2343.96|2330.96|2343.49|2330.49|16
1623989560000|2021-06-18 04:12:40|2343.56|2330.56|2343.39|2330.39|2343.72|2330.72|2343.39|2330.39|16
1623989570000|2021-06-18 04:12:50|2343.57|2330.57|2343.91|2330.91|2344.01|2331.01|2343.57|2330.57|16
1623989580000|2021-06-18 04:13:00|2343.74|2330.74|2345.52|2332.52|2345.65|2332.65|2343.74|2330.74|21
1623989590000|2021-06-18 04:13:10|2345.54|2332.54|2345.16|2332.16|2345.72|2332.72|2345.16|2332.16|23
1623989600000|2021-06-18 04:13:20|2345.28|2332.28|2345.68|2332.68|2345.68|2332.68|2345.26|2332.26|19
1623989610000|2021-06-18 04:13:30|2345.71|2332.71|2346.06|2333.06|2346.09|2333.09|2345.67|2332.67|21
1623989620000|2021-06-18 04:13:40|2345.8|2332.8|2345.42|2332.42|2345.8|2332.8|2345.24|2332.24|21
1623989630000|2021-06-18 04:13:50|2345.44|2332.44|2345.36|2332.36|2345.44|2332.44|2345.17|2332.17|14
1623989640000|2021-06-18 04:14:00|2345.27|2332.27|2344.54|2331.54|2345.27|2332.27|2344.22|2331.22|26
1623989650000|2021-06-18 04:14:10|2344.51|2331.51|2345.13|2332.13|2345.13|2332.13|2344.49|2331.49|22
1623989660000|2021-06-18 04:14:20|2345.18|2332.18|2345.84|2332.84|2346.08|2333.08|2345.13|2332.13|23
1623989670000|2021-06-18 04:14:30|2345.78|2332.78|2345.91|2332.91|2346.06|2333.06|2345.73|2332.73|19
1623989680000|2021-06-18 04:14:40|2345.94|2332.94|2345.66|2332.66|2345.94|2332.94|2345.65|2332.65|15
1623989690000|2021-06-18 04:14:50|2345.7|2332.7|2345.48|2332.48|2345.78|2332.78|2345.43|2332.43|19
1623989700000|2021-06-18 04:15:00|2345.47|2332.47|2345.59|2332.59|2345.83|2332.83|2345.44|2332.44|23
1623989710000|2021-06-18 04:15:10|2345.55|2332.55|2345.45|2332.45|2345.71|2332.71|2345.45|2332.45|21
1623989720000|2021-06-18 04:15:20|2345.36|2332.36|2345.48|2332.48|2345.48|2332.48|2345.21|2332.21|23
1623989730000|2021-06-18 04:15:30|2345.49|2332.49|2346.14|2333.14|2346.18|2333.18|2345.49|2332.49|25
1623989740000|2021-06-18 04:15:40|2346.15|2333.15|2346.19|2333.19|2346.19|2333.19|2346.02|2333.02|8
1623989750000|2021-06-18 04:15:50|2346.18|2333.18|2346.17|2333.17|2346.19|2333.19|2346.1|2333.1|13
1623989760000|2021-06-18 04:16:00|2346.16|2333.16|2347.22|2334.22|2347.45|2334.45|2346.12|2333.12|21
1623989770000|2021-06-18 04:16:10|2346.54|2333.54|2345.97|2332.97|2346.83|2333.83|2345.9|2332.9|26
1623989780000|2021-06-18 04:16:20|2345.99|2332.99|2345.78|2332.78|2345.99|2332.99|2345.64|2332.64|22
1623989790000|2021-06-18 04:16:30|2345.75|2332.75|2345.34|2332.34|2345.75|2332.75|2345.34|2332.34|16
1623989800000|2021-06-18 04:16:40|2345.33|2332.33|2344.86|2331.86|2345.35|2332.35|2344.84|2331.84|22
1623989810000|2021-06-18 04:16:50|2344.61|2331.61|2344.07|2331.07|2344.61|2331.61|2344.01|2331.01|13
1623989820000|2021-06-18 04:17:00|2344.47|2331.47|2344.8|2331.8|2344.81|2331.81|2344.34|2331.34|24
1623989830000|2021-06-18 04:17:10|2344.56|2331.56|2345.47|2332.47|2345.58|2332.58|2344.56|2331.56|25
1623989840000|2021-06-18 04:17:20|2345.5|2332.5|2345.73|2332.73|2345.76|2332.76|2345.13|2332.13|23
1623989850000|2021-06-18 04:17:30|2345.77|2332.77|2345.62|2332.62|2345.77|2332.77|2345.32|2332.32|9
1623989860000|2021-06-18 04:17:40|2345.34|2332.34|2346.02|2333.02|2346.02|2333.02|2345.34|2332.34|13
1623989870000|2021-06-18 04:17:50|2346.07|2333.07|2345.92|2332.92|2346.07|2333.07|2345.89|2332.89|25
1623989880000|2021-06-18 04:18:00|2345.95|2332.95|2346.07|2333.07|2346.07|2333.07|2345.93|2332.93|16
1623989890000|2021-06-18 04:18:10|2346.03|2333.03|2346.2|2333.2|2346.25|2333.25|2346.02|2333.02|17
1623989900000|2021-06-18 04:18:20|2346.19|2333.19|2346.15|2333.15|2346.21|2333.21|2346.1|2333.1|16
1623989910000|2021-06-18 04:18:30|2346.13|2333.13|2346.05|2333.05|2346.22|2333.22|2346.05|2333.05|14
1623989920000|2021-06-18 04:18:40|2346.03|2333.03|2345.59|2332.59|2346.03|2333.03|2345.58|2332.58|9
1623989930000|2021-06-18 04:18:50|2345.64|2332.64|2345.81|2332.81|2345.82|2332.82|2345.64|2332.64|12
1623989940000|2021-06-18 04:19:00|2345.79|2332.79|2346.91|2333.91|2346.91|2333.91|2345.78|2332.78|18
1623989950000|2021-06-18 04:19:10|2346.95|2333.95|2346.9|2333.9|2347.04|2334.04|2346.81|2333.81|24
1623989960000|2021-06-18 04:19:20|2346.84|2333.84|2347.66|2334.66|2347.67|2334.67|2346.84|2333.84|25
1623989970000|2021-06-18 04:19:30|2347.67|2334.67|2347.5|2334.5|2347.72|2334.72|2347.47|2334.47|18
1623989980000|2021-06-18 04:19:40|2347.52|2334.52|2347.44|2334.44|2347.53|2334.53|2347.08|2334.08|19
1623989990000|2021-06-18 04:19:50|2347.45|2334.45|2347.44|2334.44|2347.53|2334.53|2347.33|2334.33|26
1623990000000|2021-06-18 04:20:00|2347.43|2334.43|2346.89|2333.89|2347.44|2334.44|2346.55|2333.55|21
1623990010000|2021-06-18 04:20:10|2346.99|2333.99|2346.79|2333.79|2347.1|2334.1|2346.69|2333.69|23
1623990020000|2021-06-18 04:20:20|2346.84|2333.84|2347.34|2334.34|2347.5|2334.5|2346.72|2333.72|26
1623990030000|2021-06-18 04:20:30|2347.58|2334.58|2347.84|2334.84|2347.95|2334.95|2347.41|2334.41|25
1623990040000|2021-06-18 04:20:40|2347.85|2334.85|2347.63|2334.63|2347.87|2334.87|2347.53|2334.53|14
1623990050000|2021-06-18 04:20:50|2347.65|2334.65|2348.56|2335.56|2348.56|2335.56|2347.65|2334.65|14
1623990060000|2021-06-18 04:21:00|2348.57|2335.57|2348.7|2335.7|2348.7|2335.7|2348.32|2335.32|21
1623990070000|2021-06-18 04:21:10|2348.74|2335.74|2348.93|2335.93|2348.98|2335.98|2348.74|2335.74|26
1623990080000|2021-06-18 04:21:20|2348.97|2335.97|2349.01|2336.01|2349.07|2336.07|2348.75|2335.75|20
1623990090000|2021-06-18 04:21:30|2348.81|2335.81|2349.1|2336.1|2349.18|2336.18|2348.79|2335.79|23
1623990100000|2021-06-18 04:21:40|2349.14|2336.14|2348.86|2335.86|2349.17|2336.17|2348.86|2335.86|13
1623990110000|2021-06-18 04:21:50|2348.91|2335.91|2348.93|2335.93|2348.96|2335.96|2348.91|2335.91|10
1623990120000|2021-06-18 04:22:00|2348.95|2335.95|2348.96|2335.96|2348.96|2335.96|2348.86|2335.86|13
1623990130000|2021-06-18 04:22:10|2348.95|2335.95|2348.9|2335.9|2349|2336|2348.86|2335.86|22
1623990140000|2021-06-18 04:22:20|2348.89|2335.89|2348.94|2335.94|2348.95|2335.95|2348.89|2335.89|18
1623990150000|2021-06-18 04:22:30|2348.95|2335.95|2348.99|2335.99|2349.01|2336.01|2348.94|2335.94|11
1623990160000|2021-06-18 04:22:40|2348.98|2335.98|2348.61|2335.61|2349|2336|2348.61|2335.61|14
1623990170000|2021-06-18 04:22:50|2348.63|2335.63|2348.59|2335.59|2348.63|2335.63|2348.46|2335.46|7
1623990180000|2021-06-18 04:23:00|2348.47|2335.47|2349.15|2336.15|2349.15|2336.15|2348.47|2335.47|23
1623990190000|2021-06-18 04:23:10|2349.17|2336.17|2349.86|2336.86|2349.88|2336.88|2349.11|2336.11|17
1623990200000|2021-06-18 04:23:20|2349.81|2336.81|2349.93|2336.93|2350.03|2337.03|2349.76|2336.76|25
1623990210000|2021-06-18 04:23:30|2349.92|2336.92|2350.04|2337.04|2350.04|2337.04|2349.72|2336.72|22
1623990220000|2021-06-18 04:23:40|2350.05|2337.05|2350.82|2337.82|2351.99|2338.99|2350.05|2337.05|28
1623990230000|2021-06-18 04:23:50|2350.78|2337.78|2350.16|2337.16|2350.97|2337.97|2350.11|2337.11|23
1623990240000|2021-06-18 04:24:00|2350.18|2337.18|2351.49|2338.49|2351.99|2338.99|2350.18|2337.18|21
1623990250000|2021-06-18 04:24:10|2351.69|2338.69|2351.04|2338.04|2351.93|2338.93|2350.9|2337.9|27
1623990260000|2021-06-18 04:24:20|2351.08|2338.08|2351.68|2338.68|2351.73|2338.73|2351.08|2338.08|21
1623990270000|2021-06-18 04:24:30|2351.71|2338.71|2351.57|2338.57|2351.71|2338.71|2351.36|2338.36|25
1623990280000|2021-06-18 04:24:40|2351.56|2338.56|2350.67|2337.67|2351.57|2338.57|2350.67|2337.67|23
1623990290000|2021-06-18 04:24:50|2350.59|2337.59|2350.52|2337.52|2350.65|2337.65|2350.5|2337.5|15
1623990300000|2021-06-18 04:25:00|2350.61|2337.61|2350.21|2337.21|2350.61|2337.61|2349.6|2336.6|23
1623990310000|2021-06-18 04:25:10|2350.25|2337.25|2350.23|2337.23|2350.3|2337.3|2350.19|2337.19|26
1623990320000|2021-06-18 04:25:20|2350.27|2337.27|2350.81|2337.81|2351.01|2338.01|2350.11|2337.11|25
1623990330000|2021-06-18 04:25:30|2350.83|2337.83|2351.28|2338.28|2351.52|2338.52|2350.83|2337.83|26
1623990340000|2021-06-18 04:25:40|2351.5|2338.5|2351.47|2338.47|2351.59|2338.59|2351.28|2338.28|25
1623990350000|2021-06-18 04:25:50|2351.49|2338.49|2351.55|2338.55|2351.55|2338.55|2350.99|2337.99|24
1623990360000|2021-06-18 04:26:00|2351.51|2338.51|2350.91|2337.91|2351.51|2338.51|2350.69|2337.69|15
1623990370000|2021-06-18 04:26:10|2350.94|2337.94|2351.87|2338.87|2351.88|2338.88|2350.87|2337.87|27
1623990380000|2021-06-18 04:26:20|2351.88|2338.88|2352.16|2339.16|2352.25|2339.25|2351.85|2338.85|20
1623990390000|2021-06-18 04:26:30|2351.93|2338.93|2351.23|2338.23|2352.33|2339.33|2351.23|2338.23|23
1623990400000|2021-06-18 04:26:40|2351.24|2338.24|2351.3|2338.3|2351.54|2338.54|2351.24|2338.24|26
1623990410000|2021-06-18 04:26:50|2351.37|2338.37|2351.68|2338.68|2351.68|2338.68|2351.25|2338.25|18
1623990420000|2021-06-18 04:27:00|2351.73|2338.73|2351.36|2338.36|2351.78|2338.78|2351.18|2338.18|23
1623990430000|2021-06-18 04:27:10|2351.28|2338.28|2350.91|2337.91|2351.39|2338.39|2350.78|2337.78|20
1623990440000|2021-06-18 04:27:20|2350.88|2337.88|2350.99|2337.99|2350.99|2337.99|2350.87|2337.87|18
1623990450000|2021-06-18 04:27:30|2350.98|2337.98|2350.52|2337.52|2350.99|2337.99|2350.49|2337.49|21
1623990460000|2021-06-18 04:27:40|2350.51|2337.51|2350.76|2337.76|2350.85|2337.85|2350.51|2337.51|17
1623990470000|2021-06-18 04:27:50|2350.6|2337.6|2350.52|2337.52|2350.81|2337.81|2350.52|2337.52|18
1623990480000|2021-06-18 04:28:00|2350.61|2337.61|2350.66|2337.66|2350.68|2337.68|2350.51|2337.51|14
1623990490000|2021-06-18 04:28:10|2350.44|2337.44|2350.14|2337.14|2350.44|2337.44|2349.82|2336.82|20
1623990500000|2021-06-18 04:28:20|2350.17|2337.17|2350.8|2337.8|2351.02|2338.02|2349.97|2336.97|21
1623990510000|2021-06-18 04:28:30|2350.77|2337.77|2351.29|2338.29|2351.3|2338.3|2350.57|2337.57|23
1623990520000|2021-06-18 04:28:40|2351.25|2338.25|2351.5|2338.5|2351.52|2338.52|2351.14|2338.14|16
1623990530000|2021-06-18 04:28:50|2351.52|2338.52|2351.69|2338.69|2351.69|2338.69|2351.48|2338.48|15
1623990540000|2021-06-18 04:29:00|2351.72|2338.72|2350.65|2337.65|2351.72|2338.72|2350.65|2337.65|24
1623990550000|2021-06-18 04:29:10|2350.75|2337.75|2350.74|2337.74|2350.75|2337.75|2350.69|2337.69|4
1623990560000|2021-06-18 04:29:20|2350.72|2337.72|2350.93|2337.93|2351.11|2338.11|2350.72|2337.72|15
1623990570000|2021-06-18 04:29:30|2350.89|2337.89|2351.17|2338.17|2351.22|2338.22|2350.83|2337.83|19
1623990580000|2021-06-18 04:29:40|2351.3|2338.3|2351.27|2338.27|2351.3|2338.3|2351.18|2338.18|10
1623990590000|2021-06-18 04:29:50|2351.22|2338.22|2349.97|2336.97|2351.25|2338.25|2349.69|2336.69|24
1623990600000|2021-06-18 04:30:00|2349.99|2336.99|2350.07|2337.07|2350.17|2337.17|2349.74|2336.74|24
1623990610000|2021-06-18 04:30:10|2350.17|2337.17|2350.52|2337.52|2350.69|2337.69|2350.14|2337.14|23
1623990620000|2021-06-18 04:30:20|2350.49|2337.49|2350.34|2337.34|2350.54|2337.54|2350.34|2337.34|10
1623990630000|2021-06-18 04:30:30|2350.3|2337.3|2350.25|2337.25|2350.3|2337.3|2350.14|2337.14|17
1623990640000|2021-06-18 04:30:40|2350.27|2337.27|2350.32|2337.32|2350.39|2337.39|2350.21|2337.21|21
1623990650000|2021-06-18 04:30:50|2350.02|2337.02|2350.2|2337.2|2350.29|2337.29|2350.02|2337.02|25
1623990660000|2021-06-18 04:31:00|2350.21|2337.21|2351.32|2338.32|2351.45|2338.45|2350.14|2337.14|27
1623990670000|2021-06-18 04:31:10|2351.38|2338.38|2351.09|2338.09|2351.48|2338.48|2351.09|2338.09|21
1623990680000|2021-06-18 04:31:20|2351.03|2338.03|2350.94|2337.94|2351.15|2338.15|2350.84|2337.84|21
1623990690000|2021-06-18 04:31:30|2351.04|2338.04|2351.28|2338.28|2351.55|2338.55|2351.03|2338.03|20
1623990700000|2021-06-18 04:31:40|2351.27|2338.27|2351.54|2338.54|2351.61|2338.61|2351.22|2338.22|21
1623990710000|2021-06-18 04:31:50|2351.75|2338.75|2352.01|2339.01|2352.01|2339.01|2351.75|2338.75|19
1623990720000|2021-06-18 04:32:00|2352.03|2339.03|2351.17|2338.17|2352.04|2339.04|2350.94|2337.94|16
1623990730000|2021-06-18 04:32:10|2351.2|2338.2|2351.26|2338.26|2351.53|2338.53|2351.15|2338.15|16
1623990740000|2021-06-18 04:32:20|2351.27|2338.27|2351.51|2338.51|2351.86|2338.86|2351.25|2338.25|19
1623990750000|2021-06-18 04:32:30|2351.52|2338.52|2351.57|2338.57|2351.95|2338.95|2351.52|2338.52|21
1623990760000|2021-06-18 04:32:40|2351.59|2338.59|2351.88|2338.88|2351.88|2338.88|2351.51|2338.51|16
1623990770000|2021-06-18 04:32:50|2351.87|2338.87|2352.52|2339.52|2352.53|2339.53|2351.73|2338.73|28
1623990780000|2021-06-18 04:33:00|2352.31|2339.31|2352.45|2339.45|2352.56|2339.56|2352.26|2339.26|25
1623990790000|2021-06-18 04:33:10|2352.47|2339.47|2352.56|2339.56|2352.72|2339.72|2352.47|2339.47|16
1623990800000|2021-06-18 04:33:20|2352.47|2339.47|2352.58|2339.58|2352.63|2339.63|2352.45|2339.45|17
1623990810000|2021-06-18 04:33:30|2352.6|2339.6|2352.69|2339.69|2352.74|2339.74|2352.56|2339.56|17
1623990820000|2021-06-18 04:33:40|2352.72|2339.72|2352.72|2339.72|2352.77|2339.77|2352.71|2339.71|11
1623990830000|2021-06-18 04:33:50|2352.77|2339.77|2352.72|2339.72|2352.77|2339.77|2352.71|2339.71|6
1623990840000|2021-06-18 04:34:00|2352.71|2339.71|2352.71|2339.71|2352.78|2339.78|2352.71|2339.71|9
1623990850000|2021-06-18 04:34:10|2352.72|2339.72|2352.84|2339.84|2352.84|2339.84|2352.69|2339.69|18
1623990860000|2021-06-18 04:34:20|2352.77|2339.77|2353.64|2340.64|2353.64|2340.64|2352.73|2339.73|21
1623990870000|2021-06-18 04:34:30|2354.04|2341.04|2353.54|2340.54|2354.04|2341.04|2352.79|2339.79|27
1623990880000|2021-06-18 04:34:40|2353.55|2340.55|2353.25|2340.25|2353.55|2340.55|2353.21|2340.21|21
1623990890000|2021-06-18 04:34:50|2353.21|2340.21|2352.57|2339.57|2353.21|2340.21|2352.52|2339.52|17
1623990900000|2021-06-18 04:35:00|2352.58|2339.58|2352.8|2339.8|2352.8|2339.8|2352.54|2339.54|16
1623990910000|2021-06-18 04:35:10|2352.7|2339.7|2353.49|2340.49|2353.6|2340.6|2352.7|2339.7|24
1623990920000|2021-06-18 04:35:20|2353.39|2340.39|2353.58|2340.58|2353.58|2340.58|2353.39|2340.39|18
1623990930000|2021-06-18 04:35:30|2353.59|2340.59|2353.92|2340.92|2354.28|2341.28|2353.57|2340.57|22
1623990940000|2021-06-18 04:35:40|2354|2341|2354.43|2341.43|2354.43|2341.43|2354|2341|23
1623990950000|2021-06-18 04:35:50|2354.52|2341.52|2354.01|2341.01|2355.2|2342.2|2353.93|2340.93|26
1623990960000|2021-06-18 04:36:00|2353.96|2340.96|2354.01|2341.01|2354.04|2341.04|2353.94|2340.94|12
1623990970000|2021-06-18 04:36:10|2353.98|2340.98|2354.5|2341.5|2354.5|2341.5|2353.98|2340.98|20
1623990980000|2021-06-18 04:36:20|2354.48|2341.48|2355.71|2342.71|2355.71|2342.71|2354.48|2341.48|25
1623990990000|2021-06-18 04:36:30|2355.74|2342.74|2356.02|2343.02|2356.1|2343.1|2355.74|2342.74|21
1623991000000|2021-06-18 04:36:40|2356.07|2343.07|2356.03|2343.03|2356.15|2343.15|2355.65|2342.65|23
1623991010000|2021-06-18 04:36:50|2356.04|2343.04|2356.01|2343.01|2356.2|2343.2|2356|2343|22
1623991020000|2021-06-18 04:37:00|2356.02|2343.02|2355.67|2342.67|2356.02|2343.02|2354.8|2341.8|24
1623991030000|2021-06-18 04:37:10|2355.62|2342.62|2355.96|2342.96|2355.96|2342.96|2355.52|2342.52|22
1623991040000|2021-06-18 04:37:20|2355.95|2342.95|2356.68|2343.68|2356.72|2343.72|2355.95|2342.95|23
1623991050000|2021-06-18 04:37:30|2356.76|2343.76|2357.22|2344.22|2357.29|2344.29|2356.76|2343.76|20
1623991060000|2021-06-18 04:37:40|2357.12|2344.12|2357.39|2344.39|2357.45|2344.45|2356.99|2343.99|20
1623991070000|2021-06-18 04:37:50|2357.41|2344.41|2358.38|2345.38|2358.38|2345.38|2357.14|2344.14|25
1623991080000|2021-06-18 04:38:00|2358.44|2345.44|2358.99|2345.99|2358.99|2345.99|2358.28|2345.28|22
1623991090000|2021-06-18 04:38:10|2358.96|2345.96|2360.12|2347.12|2360.12|2347.12|2358.48|2345.48|27
1623991100000|2021-06-18 04:38:20|2360.33|2347.33|2361.58|2348.58|2362.01|2349.01|2360.33|2347.33|26
1623991110000|2021-06-18 04:38:30|2361.52|2348.52|2363.63|2350.63|2363.63|2350.63|2361.46|2348.46|21
1623991120000|2021-06-18 04:38:40|2363.6|2350.6|2363.02|2350.02|2363.6|2350.6|2362.87|2349.87|23
1623991130000|2021-06-18 04:38:50|2362.86|2349.86|2363.4|2350.4|2363.4|2350.4|2362.7|2349.7|26
1623991140000|2021-06-18 04:39:00|2363.25|2350.25|2363.46|2350.46|2363.69|2350.69|2363.25|2350.25|27
1623991150000|2021-06-18 04:39:10|2363.35|2350.35|2362.62|2349.62|2363.52|2350.52|2361.94|2348.94|23
1623991160000|2021-06-18 04:39:20|2362.71|2349.71|2363.44|2350.44|2363.74|2350.74|2362.62|2349.62|22
1623991170000|2021-06-18 04:39:30|2363.45|2350.45|2363.37|2350.37|2363.86|2350.86|2363.33|2350.33|25
1623991180000|2021-06-18 04:39:40|2363.44|2350.44|2362.61|2349.61|2363.44|2350.44|2362.43|2349.43|15
1623991190000|2021-06-18 04:39:50|2362.6|2349.6|2362.4|2349.4|2362.75|2349.75|2362.4|2349.4|19
1623991200000|2021-06-18 04:40:00|2362.21|2349.21|2361.45|2348.45|2362.21|2349.21|2361.33|2348.33|24
1623991210000|2021-06-18 04:40:10|2361.44|2348.44|2361.75|2348.75|2362.15|2349.15|2361.33|2348.33|18
1623991220000|2021-06-18 04:40:20|2361.74|2348.74|2360.52|2347.52|2361.74|2348.74|2360.44|2347.44|18
1623991230000|2021-06-18 04:40:30|2360.45|2347.45|2361.01|2348.01|2361.01|2348.01|2360.45|2347.45|25
1623991240000|2021-06-18 04:40:40|2361|2348|2360.52|2347.52|2361.02|2348.02|2360.52|2347.52|18
1623991250000|2021-06-18 04:40:50|2360.53|2347.53|2360.56|2347.56|2360.62|2347.62|2360.52|2347.52|6
1623991260000|2021-06-18 04:41:00|2360.55|2347.55|2361.66|2348.66|2361.66|2348.66|2360.54|2347.54|18
1623991270000|2021-06-18 04:41:10|2361.69|2348.69|2361.81|2348.81|2362.09|2349.09|2361.68|2348.68|24
1623991280000|2021-06-18 04:41:20|2361.8|2348.8|2361.5|2348.5|2361.83|2348.83|2361.47|2348.47|22
1623991290000|2021-06-18 04:41:30|2361.51|2348.51|2361|2348|2361.51|2348.51|2360.95|2347.95|22
1623991300000|2021-06-18 04:41:40|2361.01|2348.01|2360.94|2347.94|2361.06|2348.06|2360.88|2347.88|17
1623991310000|2021-06-18 04:41:50|2361.04|2348.04|2360.57|2347.57|2361.04|2348.04|2360.57|2347.57|14
1623991320000|2021-06-18 04:42:00|2360.56|2347.56|2359.33|2346.33|2360.56|2347.56|2359.33|2346.33|16
1623991330000|2021-06-18 04:42:10|2359.28|2346.28|2359.79|2346.79|2359.79|2346.79|2359.27|2346.27|12
1623991340000|2021-06-18 04:42:20|2359.75|2346.75|2358.58|2345.58|2359.79|2346.79|2358.55|2345.55|24
1623991350000|2021-06-18 04:42:30|2358.6|2345.6|2358.76|2345.76|2358.76|2345.76|2358.6|2345.6|18
1623991360000|2021-06-18 04:42:40|2358.75|2345.75|2359.46|2346.46|2359.54|2346.54|2358.73|2345.73|22
1623991370000|2021-06-18 04:42:50|2359.47|2346.47|2359.53|2346.53|2359.94|2346.94|2359.47|2346.47|13
1623991380000|2021-06-18 04:43:00|2359.55|2346.55|2360.38|2347.38|2360.38|2347.38|2359.53|2346.53|26
1623991390000|2021-06-18 04:43:10|2360.35|2347.35|2359.14|2346.14|2360.47|2347.47|2359.14|2346.14|20
1623991400000|2021-06-18 04:43:20|2359.26|2346.26|2359.52|2346.52|2359.69|2346.69|2359.19|2346.19|25
1623991410000|2021-06-18 04:43:30|2359.31|2346.31|2359.52|2346.52|2359.97|2346.97|2359.31|2346.31|20
1623991420000|2021-06-18 04:43:40|2359.45|2346.45|2359.41|2346.41|2359.51|2346.51|2359.13|2346.13|19
1623991430000|2021-06-18 04:43:50|2359.44|2346.44|2359.24|2346.24|2359.47|2346.47|2359.2|2346.2|16
1623991440000|2021-06-18 04:44:00|2359.17|2346.17|2359.3|2346.3|2359.3|2346.3|2359.17|2346.17|14
1623991450000|2021-06-18 04:44:10|2359.31|2346.31|2360.54|2347.54|2360.54|2347.54|2359.28|2346.28|17
1623991460000|2021-06-18 04:44:20|2360.53|2347.53|2360.16|2347.16|2360.56|2347.56|2360.14|2347.14|24
1623991470000|2021-06-18 04:44:30|2360.14|2347.14|2360.16|2347.16|2360.2|2347.2|2360.08|2347.08|15
1623991480000|2021-06-18 04:44:40|2360.21|2347.21|2360.49|2347.49|2360.63|2347.63|2360.21|2347.21|9
1623991490000|2021-06-18 04:44:50|2360.54|2347.54|2360.61|2347.61|2360.7|2347.7|2360.54|2347.54|14
1623991500000|2021-06-18 04:45:00|2360.72|2347.72|2360.46|2347.46|2360.72|2347.72|2360.46|2347.46|12
1623991510000|2021-06-18 04:45:10|2360.44|2347.44|2359.3|2346.3|2360.44|2347.44|2359.29|2346.29|16
1623991520000|2021-06-18 04:45:20|2359.21|2346.21|2358.62|2345.62|2359.21|2346.21|2358.62|2345.62|9
1623991530000|2021-06-18 04:45:30|2358.76|2345.76|2358.86|2345.86|2358.86|2345.86|2358.56|2345.56|9
1623991540000|2021-06-18 04:45:40|2358.46|2345.46|2358.37|2345.37|2358.6|2345.6|2358.3|2345.3|12
1623991550000|2021-06-18 04:45:50|2358.3|2345.3|2358.3|2345.3|2358.3|2345.3|2358.3|2345.3|1
1623991560000|2021-06-18 04:46:00|2358.02|2345.02|2358.51|2345.51|2358.76|2345.76|2358.02|2345.02|20
1623991570000|2021-06-18 04:46:10|2358.41|2345.41|2358.77|2345.77|2358.77|2345.77|2358.41|2345.41|7
1623991580000|2021-06-18 04:46:20|2358.82|2345.82|2358.74|2345.74|2358.82|2345.82|2358.67|2345.67|19
1623991590000|2021-06-18 04:46:30|2358.75|2345.75|2358.69|2345.69|2358.84|2345.84|2358.69|2345.69|21
1623991600000|2021-06-18 04:46:40|2358.68|2345.68|2358.41|2345.41|2358.77|2345.77|2358.39|2345.39|14
1623991610000|2021-06-18 04:46:50|2358.31|2345.31|2358.66|2345.66|2358.75|2345.75|2358.15|2345.15|23
1623991620000|2021-06-18 04:47:00|2358.67|2345.67|2358.74|2345.74|2358.74|2345.74|2358.58|2345.58|11
1623991630000|2021-06-18 04:47:10|2358.66|2345.66|2358.7|2345.7|2358.76|2345.76|2358.66|2345.66|12
1623991640000|2021-06-18 04:47:20|2358.71|2345.71|2358.58|2345.58|2358.72|2345.72|2358.51|2345.51|10
1623991650000|2021-06-18 04:47:30|2358.57|2345.57|2358.7|2345.7|2358.7|2345.7|2358.57|2345.57|13
1623991660000|2021-06-18 04:47:40|2358.67|2345.67|2358.93|2345.93|2359.15|2346.15|2358.56|2345.56|18
1623991670000|2021-06-18 04:47:50|2358.94|2345.94|2358.85|2345.85|2358.94|2345.94|2358.77|2345.77|19
1623991680000|2021-06-18 04:48:00|2358.82|2345.82|2358.5|2345.5|2358.83|2345.83|2358.5|2345.5|11
1623991690000|2021-06-18 04:48:10|2358.65|2345.65|2358.68|2345.68|2358.75|2345.75|2358.63|2345.63|7
1623991700000|2021-06-18 04:48:20|2358.69|2345.69|2359.13|2346.13|2359.25|2346.25|2358.63|2345.63|17
1623991710000|2021-06-18 04:48:30|2359.12|2346.12|2358.94|2345.94|2359.12|2346.12|2358.93|2345.93|7
1623991720000|2021-06-18 04:48:40|2358.93|2345.93|2358.92|2345.92|2359.15|2346.15|2358.77|2345.77|11
1623991730000|2021-06-18 04:48:50|2358.98|2345.98|2358.92|2345.92|2358.98|2345.98|2358.91|2345.91|4
1623991740000|2021-06-18 04:49:00|2358.9|2345.9|2358.83|2345.83|2358.92|2345.92|2358.81|2345.81|5
1623991750000|2021-06-18 04:49:10|2358.87|2345.87|2358.73|2345.73|2358.87|2345.87|2358.73|2345.73|16
1623991760000|2021-06-18 04:49:20|2358.75|2345.75|2358.56|2345.56|2358.75|2345.75|2358.46|2345.46|7
1623991770000|2021-06-18 04:49:30|2358.47|2345.47|2357.85|2344.85|2358.57|2345.57|2357.84|2344.84|10
1623991780000|2021-06-18 04:49:40|2357.87|2344.87|2358.7|2345.7|2358.7|2345.7|2357.87|2344.87|18
1623991790000|2021-06-18 04:49:50|2358.59|2345.59|2359.31|2346.31|2359.44|2346.44|2358.11|2345.11|22
1623991800000|2021-06-18 04:50:00|2359.36|2346.36|2359.4|2346.4|2359.4|2346.4|2359.17|2346.17|13
1623991810000|2021-06-18 04:50:10|2359.42|2346.42|2359.42|2346.42|2359.42|2346.42|2359.4|2346.4|3
1623991820000|2021-06-18 04:50:20|2359.35|2346.35|2360.8|2347.8|2360.8|2347.8|2359.35|2346.35|5
1623991830000|2021-06-18 04:50:30|2360.92|2347.92|2361.14|2348.14|2361.14|2348.14|2360.9|2347.9|20
1623991840000|2021-06-18 04:50:40|2361.02|2348.02|2361.08|2348.08|2361.18|2348.18|2360.98|2347.98|18
1623991850000|2021-06-18 04:50:50|2361.09|2348.09|2360.71|2347.71|2361.36|2348.36|2360.71|2347.71|25
1623991860000|2021-06-18 04:51:00|2360.54|2347.54|2360.4|2347.4|2360.63|2347.63|2360.31|2347.31|24
1623991870000|2021-06-18 04:51:10|2360.5|2347.5|2361.21|2348.21|2361.21|2348.21|2360.33|2347.33|14
1623991880000|2021-06-18 04:51:20|2361.5|2348.5|2363.39|2350.39|2363.46|2350.46|2361.5|2348.5|14
1623991890000|2021-06-18 04:51:30|2363.37|2350.37|2364.01|2351.01|2364.01|2351.01|2363.37|2350.37|20
1623991900000|2021-06-18 04:51:40|2363.99|2350.99|2363.72|2350.72|2363.99|2350.99|2363.54|2350.54|12
1623991910000|2021-06-18 04:51:50|2363.71|2350.71|2364.15|2351.15|2364.15|2351.15|2363.48|2350.48|21
1623991920000|2021-06-18 04:52:00|2364.14|2351.14|2366.39|2353.39|2366.42|2353.42|2364.14|2351.14|14
1623991930000|2021-06-18 04:52:10|2366.59|2353.59|2365.56|2352.56|2366.68|2353.68|2365.43|2352.43|24
1623991940000|2021-06-18 04:52:20|2365.53|2352.53|2365.55|2352.55|2365.6|2352.6|2365.14|2352.14|23
1623991950000|2021-06-18 04:52:30|2366.37|2353.37|2365.92|2352.92|2366.38|2353.38|2365.83|2352.83|26
1623991960000|2021-06-18 04:52:40|2365.89|2352.89|2365.81|2352.81|2366.27|2353.27|2365.8|2352.8|24
1623991970000|2021-06-18 04:52:50|2365.76|2352.76|2369.96|2356.96|2369.96|2356.96|2365.69|2352.69|25
1623991980000|2021-06-18 04:53:00|2370.02|2357.02|2371.42|2358.42|2371.49|2358.49|2369.79|2356.79|26
1623991990000|2021-06-18 04:53:10|2371.41|2358.41|2369.09|2356.09|2371.76|2358.76|2369.09|2356.09|24
1623992000000|2021-06-18 04:53:20|2369.01|2356.01|2371.08|2358.08|2371.42|2358.42|2369.01|2356.01|24
1623992010000|2021-06-18 04:53:30|2371.02|2358.02|2369.67|2356.67|2371.07|2358.07|2369.55|2356.55|18
1623992020000|2021-06-18 04:53:40|2369.52|2356.52|2368.82|2355.82|2369.63|2356.63|2368.82|2355.82|18
1623992030000|2021-06-18 04:53:50|2368.81|2355.81|2367.58|2354.58|2368.81|2355.81|2367.58|2354.58|19
1623992040000|2021-06-18 04:54:00|2367.61|2354.61|2366.67|2353.67|2367.61|2354.61|2366.67|2353.67|16
1623992050000|2021-06-18 04:54:10|2367.34|2354.34|2368.18|2355.18|2368.52|2355.52|2367.34|2354.34|24
1623992060000|2021-06-18 04:54:20|2368.15|2355.15|2368.24|2355.24|2368.3|2355.3|2368.09|2355.09|12
1623992070000|2021-06-18 04:54:30|2368.23|2355.23|2369.02|2356.02|2369.27|2356.27|2368.21|2355.21|18
1623992080000|2021-06-18 04:54:40|2369.01|2356.01|2368.76|2355.76|2369.19|2356.19|2368.55|2355.55|20
1623992090000|2021-06-18 04:54:50|2368.57|2355.57|2368.36|2355.36|2369.12|2356.12|2368.31|2355.31|22
1623992100000|2021-06-18 04:55:00|2368.35|2355.35|2368.22|2355.22|2368.35|2355.35|2368.18|2355.18|12
1623992110000|2021-06-18 04:55:10|2368.23|2355.23|2368.8|2355.8|2368.84|2355.84|2368.08|2355.08|9
1623992120000|2021-06-18 04:55:20|2368.81|2355.81|2367.93|2354.93|2368.81|2355.81|2367.5|2354.5|28
1623992130000|2021-06-18 04:55:30|2367.92|2354.92|2367.93|2354.93|2368.09|2355.09|2367.69|2354.69|18
1623992140000|2021-06-18 04:55:40|2367.97|2354.97|2367.68|2354.68|2368.27|2355.27|2367.68|2354.68|16
1623992150000|2021-06-18 04:55:50|2367.69|2354.69|2368.39|2355.39|2368.42|2355.42|2367.69|2354.69|10
1623992160000|2021-06-18 04:56:00|2368.42|2355.42|2367.96|2354.96|2368.42|2355.42|2367.96|2354.96|9
1623992170000|2021-06-18 04:56:10|2367.68|2354.68|2367.17|2354.17|2367.68|2354.68|2367.17|2354.17|8
1623992180000|2021-06-18 04:56:20|2367.15|2354.15|2366.54|2353.54|2367.17|2354.17|2366.54|2353.54|15
1623992190000|2021-06-18 04:56:30|2366.55|2353.55|2366.67|2353.67|2366.67|2353.67|2366.33|2353.33|16
1623992200000|2021-06-18 04:56:40|2366.73|2353.73|2366.52|2353.52|2366.74|2353.74|2366.33|2353.33|14
1623992210000|2021-06-18 04:56:50|2366.5|2353.5|2366.61|2353.61|2366.61|2353.61|2366.46|2353.46|16
1623992220000|2021-06-18 04:57:00|2366.62|2353.62|2366.46|2353.46|2366.69|2353.69|2366.4|2353.4|12
1623992230000|2021-06-18 04:57:10|2366.45|2353.45|2366.39|2353.39|2366.49|2353.49|2366.39|2353.39|11
1623992240000|2021-06-18 04:57:20|2366.38|2353.38|2366.04|2353.04|2366.52|2353.52|2366.02|2353.02|17
1623992250000|2021-06-18 04:57:30|2366.03|2353.03|2365.79|2352.79|2366.03|2353.03|2365.7|2352.7|22
1623992260000|2021-06-18 04:57:40|2365.73|2352.73|2365.68|2352.68|2365.79|2352.79|2365.68|2352.68|11
1623992270000|2021-06-18 04:57:50|2365.67|2352.67|2366.81|2353.81|2366.81|2353.81|2365.58|2352.58|15
1623992280000|2021-06-18 04:58:00|2366.94|2353.94|2367.29|2354.29|2367.61|2354.61|2366.94|2353.94|22
1623992290000|2021-06-18 04:58:10|2367.33|2354.33|2366.52|2353.52|2367.42|2354.42|2366.44|2353.44|21
1623992300000|2021-06-18 04:58:20|2366.53|2353.53|2366.3|2353.3|2366.63|2353.63|2365.75|2352.75|21
1623992310000|2021-06-18 04:58:30|2366.24|2353.24|2366.28|2353.28|2366.36|2353.36|2366.02|2353.02|21
1623992320000|2021-06-18 04:58:40|2366.27|2353.27|2365.28|2352.28|2366.34|2353.34|2364.97|2351.97|23
1623992330000|2021-06-18 04:58:50|2365.27|2352.27|2365.55|2352.55|2365.59|2352.59|2365.24|2352.24|20
1623992340000|2021-06-18 04:59:00|2365.59|2352.59|2367.16|2354.16|2367.16|2354.16|2365.56|2352.56|8
1623992350000|2021-06-18 04:59:10|2366.75|2353.75|2366.66|2353.66|2367.1|2354.1|2366.66|2353.66|12
1623992360000|2021-06-18 04:59:20|2366.61|2353.61|2366.71|2353.71|2367.37|2354.37|2366.56|2353.56|25
1623992370000|2021-06-18 04:59:30|2367.09|2354.09|2366.43|2353.43|2367.09|2354.09|2366.43|2353.43|21
1623992380000|2021-06-18 04:59:40|2366.29|2353.29|2365.68|2352.68|2366.83|2353.83|2365.68|2352.68|18
1623992390000|2021-06-18 04:59:50|2365.6|2352.6|2364.7|2351.7|2365.78|2352.78|2364.39|2351.39|23
1623992400000|2021-06-18 05:00:00|2364.89|2351.89|2369.46|2356.46|2369.46|2356.46|2364.89|2351.89|27
1623992410000|2021-06-18 05:00:10|2369.59|2356.59|2372.3|2359.3|2372.53|2359.53|2369.41|2356.41|27
1623992420000|2021-06-18 05:00:20|2372.31|2359.31|2371.98|2358.98|2372.46|2359.46|2371.84|2358.84|23
1623992430000|2021-06-18 05:00:30|2372.06|2359.06|2371.69|2358.69|2372.13|2359.13|2371.56|2358.56|19
1623992440000|2021-06-18 05:00:40|2371.85|2358.85|2370.86|2357.86|2372.32|2359.32|2370.64|2357.64|20
1623992450000|2021-06-18 05:00:50|2370.91|2357.91|2370.92|2357.92|2371.11|2358.11|2370.73|2357.73|20
1623992460000|2021-06-18 05:01:00|2371|2358|2371.42|2358.42|2372.02|2359.02|2371|2358|20
1623992470000|2021-06-18 05:01:10|2371.4|2358.4|2371.2|2358.2|2371.4|2358.4|2371.09|2358.09|15
1623992480000|2021-06-18 05:01:20|2371.21|2358.21|2370.69|2357.69|2371.22|2358.22|2369.82|2356.82|20
1623992490000|2021-06-18 05:01:30|2370.75|2357.75|2369.62|2356.62|2370.77|2357.77|2369.6|2356.6|22
1623992500000|2021-06-18 05:01:40|2369.65|2356.65|2369.31|2356.31|2369.65|2356.65|2368.24|2355.24|28
1623992510000|2021-06-18 05:01:50|2369.16|2356.16|2369.27|2356.27|2369.45|2356.45|2369.16|2356.16|24
1623992520000|2021-06-18 05:02:00|2369.25|2356.25|2368.86|2355.86|2369.32|2356.32|2368.86|2355.86|17
1623992530000|2021-06-18 05:02:10|2368.97|2355.97|2367.78|2354.78|2369|2356|2367.78|2354.78|21
1623992540000|2021-06-18 05:02:20|2367.77|2354.77|2367.68|2354.68|2367.98|2354.98|2367.11|2354.11|21
1623992550000|2021-06-18 05:02:30|2367.8|2354.8|2367.56|2354.56|2367.8|2354.8|2367.56|2354.56|11
1623992560000|2021-06-18 05:02:40|2367.5|2354.5|2366.81|2353.81|2367.5|2354.5|2366.73|2353.73|26
1623992570000|2021-06-18 05:02:50|2366.73|2353.73|2366.57|2353.57|2366.73|2353.73|2366.25|2353.25|13
1623992580000|2021-06-18 05:03:00|2366.51|2353.51|2366.24|2353.24|2366.61|2353.61|2366.24|2353.24|12
1623992590000|2021-06-18 05:03:10|2366.2|2353.2|2365.98|2352.98|2366.21|2353.21|2365.98|2352.98|10
1623992600000|2021-06-18 05:03:20|2366.09|2353.09|2365.68|2352.68|2366.09|2353.09|2365.68|2352.68|17
1623992610000|2021-06-18 05:03:30|2365.59|2352.59|2364.42|2351.42|2365.59|2352.59|2364.42|2351.42|22
1623992620000|2021-06-18 05:03:40|2364.35|2351.35|2365.53|2352.53|2365.56|2352.56|2364.35|2351.35|22
1623992630000|2021-06-18 05:03:50|2365.49|2352.49|2365.22|2352.22|2365.51|2352.51|2365.06|2352.06|10
1623992640000|2021-06-18 05:04:00|2365.21|2352.21|2366.55|2353.55|2366.55|2353.55|2365.21|2352.21|21
1623992650000|2021-06-18 05:04:10|2366.56|2353.56|2366.26|2353.26|2366.61|2353.61|2366.26|2353.26|18
1623992660000|2021-06-18 05:04:20|2366.25|2353.25|2365.75|2352.75|2366.25|2353.25|2365.57|2352.57|20
1623992670000|2021-06-18 05:04:30|2365.69|2352.69|2365.66|2352.66|2365.8|2352.8|2365.62|2352.62|23
1623992680000|2021-06-18 05:04:40|2365.67|2352.67|2365.52|2352.52|2365.67|2352.67|2365.52|2352.52|10
1623992690000|2021-06-18 05:04:50|2365.49|2352.49|2365.28|2352.28|2365.49|2352.49|2365.26|2352.26|7
1623992700000|2021-06-18 05:05:00|2365.37|2352.37|2364.85|2351.85|2365.37|2352.37|2364.71|2351.71|20
1623992710000|2021-06-18 05:05:10|2364.89|2351.89|2364.62|2351.62|2364.89|2351.89|2364.53|2351.53|9
1623992720000|2021-06-18 05:05:20|2364.59|2351.59|2364.68|2351.68|2364.71|2351.71|2364.09|2351.09|23
1623992730000|2021-06-18 05:05:30|2364.71|2351.71|2365.21|2352.21|2365.32|2352.32|2364.54|2351.54|24
1623992740000|2021-06-18 05:05:40|2365.24|2352.24|2365.69|2352.69|2365.69|2352.69|2365.13|2352.13|27
1623992750000|2021-06-18 05:05:50|2365.67|2352.67|2364.58|2351.58|2365.67|2352.67|2364.58|2351.58|23
1623992760000|2021-06-18 05:06:00|2364.57|2351.57|2364.12|2351.12|2364.57|2351.57|2364.04|2351.04|19
1623992770000|2021-06-18 05:06:10|2364.11|2351.11|2363.31|2350.31|2364.65|2351.65|2363.31|2350.31|22
1623992780000|2021-06-18 05:06:20|2363.27|2350.27|2362.75|2349.75|2363.27|2350.27|2362.75|2349.75|15
1623992790000|2021-06-18 05:06:30|2362.82|2349.82|2362.53|2349.53|2362.82|2349.82|2362.34|2349.34|17
1623992800000|2021-06-18 05:06:40|2362.52|2349.52|2361.79|2348.79|2362.67|2349.67|2361.63|2348.63|22
1623992810000|2021-06-18 05:06:50|2361.83|2348.83|2361.65|2348.65|2361.86|2348.86|2361.45|2348.45|23
1623992820000|2021-06-18 05:07:00|2361.61|2348.61|2362.41|2349.41|2362.85|2349.85|2361.57|2348.57|29
1623992830000|2021-06-18 05:07:10|2362.34|2349.34|2362.47|2349.47|2362.63|2349.63|2362.29|2349.29|23
1623992840000|2021-06-18 05:07:20|2362.48|2349.48|2362.35|2349.35|2362.48|2349.48|2362.11|2349.11|20
1623992850000|2021-06-18 05:07:30|2362.34|2349.34|2362.12|2349.12|2362.35|2349.35|2362.12|2349.12|13
1623992860000|2021-06-18 05:07:40|2362.05|2349.05|2361.48|2348.48|2362.11|2349.11|2361.48|2348.48|20
1623992870000|2021-06-18 05:07:50|2361.47|2348.47|2361.53|2348.53|2362.08|2349.08|2361.4|2348.4|23
1623992880000|2021-06-18 05:08:00|2361.51|2348.51|2360.93|2347.93|2361.56|2348.56|2360.87|2347.87|20
1623992890000|2021-06-18 05:08:10|2360.97|2347.97|2361.58|2348.58|2361.59|2348.59|2360.97|2347.97|28
1623992900000|2021-06-18 05:08:20|2361.59|2348.59|2361.64|2348.64|2361.64|2348.64|2361.45|2348.45|18
1623992910000|2021-06-18 05:08:30|2361.59|2348.59|2362.15|2349.15|2362.31|2349.31|2361.59|2348.59|16
1623992920000|2021-06-18 05:08:40|2362.17|2349.17|2361.94|2348.94|2362.19|2349.19|2361.74|2348.74|23
1623992930000|2021-06-18 05:08:50|2361.9|2348.9|2362.01|2349.01|2362.06|2349.06|2361.83|2348.83|18
1623992940000|2021-06-18 05:09:00|2362.08|2349.08|2362|2349|2362.08|2349.08|2361.98|2348.98|12
1623992950000|2021-06-18 05:09:10|2362.01|2349.01|2362.02|2349.02|2362.06|2349.06|2361.92|2348.92|8
1623992960000|2021-06-18 05:09:20|2362.05|2349.05|2362.57|2349.57|2362.57|2349.57|2362.05|2349.05|24
1623992970000|2021-06-18 05:09:30|2362.59|2349.59|2362.87|2349.87|2362.93|2349.93|2362.59|2349.59|18
1623992980000|2021-06-18 05:09:40|2362.85|2349.85|2363.21|2350.21|2363.21|2350.21|2362.85|2349.85|16
1623992990000|2021-06-18 05:09:50|2363.2|2350.2|2362.85|2349.85|2363.2|2350.2|2362.83|2349.83|22
1623993000000|2021-06-18 05:10:00|2362.87|2349.87|2362.16|2349.16|2362.87|2349.87|2361.85|2348.85|16
1623993010000|2021-06-18 05:10:10|2362.15|2349.15|2361.99|2348.99|2362.19|2349.19|2361.96|2348.96|20
1623993020000|2021-06-18 05:10:20|2361.91|2348.91|2362.01|2349.01|2362.02|2349.02|2361.53|2348.53|22
1623993030000|2021-06-18 05:10:30|2362.06|2349.06|2362.57|2349.57|2362.74|2349.74|2362.04|2349.04|27
1623993040000|2021-06-18 05:10:40|2362.5|2349.5|2362.62|2349.62|2362.63|2349.63|2362.37|2349.37|25
1623993050000|2021-06-18 05:10:50|2362.64|2349.64|2363.77|2350.77|2363.77|2350.77|2362.64|2349.64|25
1623993060000|2021-06-18 05:11:00|2363.8|2350.8|2362.14|2349.14|2363.8|2350.8|2362.03|2349.03|20
1623993070000|2021-06-18 05:11:10|2362.13|2349.13|2361.67|2348.67|2362.28|2349.28|2361.67|2348.67|18
1623993080000|2021-06-18 05:11:20|2361.72|2348.72|2361.79|2348.79|2361.87|2348.87|2361.72|2348.72|8
1623993090000|2021-06-18 05:11:30|2361.81|2348.81|2361.87|2348.87|2362.64|2349.64|2361.8|2348.8|24
1623993100000|2021-06-18 05:11:40|2360.69|2347.69|2360.51|2347.51|2360.9|2347.9|2360.39|2347.39|28
1623993110000|2021-06-18 05:11:50|2360.39|2347.39|2360.82|2347.82|2360.82|2347.82|2360.08|2347.08|21
1623993120000|2021-06-18 05:12:00|2360.8|2347.8|2360.87|2347.87|2361.27|2348.27|2360.72|2347.72|23
1623993130000|2021-06-18 05:12:10|2361.12|2348.12|2361.29|2348.29|2361.46|2348.46|2360.91|2347.91|18
1623993140000|2021-06-18 05:12:20|2361.17|2348.17|2361.23|2348.23|2361.25|2348.25|2361.09|2348.09|12
1623993150000|2021-06-18 05:12:30|2361.24|2348.24|2361.5|2348.5|2361.51|2348.51|2361.02|2348.02|18
1623993160000|2021-06-18 05:12:40|2361.57|2348.57|2361.62|2348.62|2361.73|2348.73|2361.46|2348.46|25
1623993170000|2021-06-18 05:12:50|2361.64|2348.64|2361.67|2348.67|2361.73|2348.73|2361.57|2348.57|24
1623993180000|2021-06-18 05:13:00|2361.64|2348.64|2362.61|2349.61|2362.64|2349.64|2361.64|2348.64|24
1623993190000|2021-06-18 05:13:10|2362.63|2349.63|2362.63|2349.63|2362.71|2349.71|2362.59|2349.59|14
1623993200000|2021-06-18 05:13:20|2362.64|2349.64|2361.44|2348.44|2362.66|2349.66|2361.44|2348.44|21
1623993210000|2021-06-18 05:13:30|2361.54|2348.54|2361.52|2348.52|2361.61|2348.61|2361.51|2348.51|11
1623993220000|2021-06-18 05:13:40|2361.49|2348.49|2361.35|2348.35|2361.49|2348.49|2361.35|2348.35|6
1623993230000|2021-06-18 05:13:50|2361.34|2348.34|2361.42|2348.42|2361.42|2348.42|2361.34|2348.34|3
1623993240000|2021-06-18 05:14:00|2361.45|2348.45|2361.46|2348.46|2361.73|2348.73|2361.45|2348.45|10
1623993250000|2021-06-18 05:14:10|2361.45|2348.45|2360.2|2347.2|2361.45|2348.45|2360.17|2347.17|19
1623993260000|2021-06-18 05:14:20|2360.22|2347.22|2360.39|2347.39|2360.44|2347.44|2360.2|2347.2|16
1623993270000|2021-06-18 05:14:30|2360.4|2347.4|2360.22|2347.22|2360.51|2347.51|2360.18|2347.18|21
1623993280000|2021-06-18 05:14:40|2360.24|2347.24|2360.17|2347.17|2360.43|2347.43|2360.17|2347.17|20
1623993290000|2021-06-18 05:14:50|2360.33|2347.33|2360.23|2347.23|2360.51|2347.51|2360.1|2347.1|25
1623993300000|2021-06-18 05:15:00|2360.16|2347.16|2359.33|2346.33|2360.24|2347.24|2359.33|2346.33|19
1623993310000|2021-06-18 05:15:10|2359.34|2346.34|2359.54|2346.54|2359.54|2346.54|2359.34|2346.34|17
1623993320000|2021-06-18 05:15:20|2359.47|2346.47|2359.27|2346.27|2359.48|2346.48|2359.18|2346.18|21
1623993330000|2021-06-18 05:15:30|2359.26|2346.26|2359.85|2346.85|2359.86|2346.86|2359.09|2346.09|21
1623993340000|2021-06-18 05:15:40|2359.97|2346.97|2360.78|2347.78|2361.14|2348.14|2359.97|2346.97|14
1623993350000|2021-06-18 05:15:50|2360.6|2347.6|2360.78|2347.78|2360.82|2347.82|2360.56|2347.56|21
1623993360000|2021-06-18 05:16:00|2360.82|2347.82|2360.8|2347.8|2360.83|2347.83|2360.75|2347.75|10
1623993370000|2021-06-18 05:16:10|2360.76|2347.76|2361.2|2348.2|2361.42|2348.42|2360.76|2347.76|14
1623993380000|2021-06-18 05:16:20|2361.21|2348.21|2362.27|2349.27|2362.27|2349.27|2361.21|2348.21|27
1623993390000|2021-06-18 05:16:30|2362.23|2349.23|2362.27|2349.27|2362.31|2349.31|2362.15|2349.15|24
1623993400000|2021-06-18 05:16:40|2362.32|2349.32|2362.35|2349.35|2362.36|2349.36|2362.21|2349.21|17
1623993410000|2021-06-18 05:16:50|2362.36|2349.36|2361.55|2348.55|2362.36|2349.36|2361.46|2348.46|25
1623993420000|2021-06-18 05:17:00|2361.63|2348.63|2362.48|2349.48|2362.48|2349.48|2361.48|2348.48|27
1623993430000|2021-06-18 05:17:10|2362.51|2349.51|2362.57|2349.57|2362.66|2349.66|2362.48|2349.48|21
1623993440000|2021-06-18 05:17:20|2362.49|2349.49|2363.16|2350.16|2363.16|2350.16|2362.43|2349.43|22
1623993450000|2021-06-18 05:17:30|2363.28|2350.28|2364.15|2351.15|2364.28|2351.28|2363.28|2350.28|18
1623993460000|2021-06-18 05:17:40|2364.14|2351.14|2363.7|2350.7|2364.29|2351.29|2363.69|2350.69|16
1623993470000|2021-06-18 05:17:50|2363.72|2350.72|2363.31|2350.31|2363.94|2350.94|2363.3|2350.3|24
1623993480000|2021-06-18 05:18:00|2363.76|2350.76|2364.22|2351.22|2364.28|2351.28|2363.57|2350.57|25
1623993490000|2021-06-18 05:18:10|2364.28|2351.28|2364.84|2351.84|2364.84|2351.84|2364.28|2351.28|20
1623993500000|2021-06-18 05:18:20|2364.86|2351.86|2364.7|2351.7|2364.94|2351.94|2363.73|2350.73|23
1623993510000|2021-06-18 05:18:30|2364.76|2351.76|2364.62|2351.62|2365.53|2352.53|2364.62|2351.62|23
1623993520000|2021-06-18 05:18:40|2364.56|2351.56|2364.92|2351.92|2365.04|2352.04|2364.56|2351.56|27
1623993530000|2021-06-18 05:18:50|2364.94|2351.94|2364.48|2351.48|2365.09|2352.09|2364.39|2351.39|25
1623993540000|2021-06-18 05:19:00|2364.59|2351.59|2365.09|2352.09|2365.13|2352.13|2364.59|2351.59|23
1623993550000|2021-06-18 05:19:10|2365.07|2352.07|2365.17|2352.17|2365.18|2352.18|2364.94|2351.94|22
1623993560000|2021-06-18 05:19:20|2365.15|2352.15|2364.62|2351.62|2365.26|2352.26|2364.62|2351.62|15
1623993570000|2021-06-18 05:19:30|2364.5|2351.5|2365.13|2352.13|2365.13|2352.13|2364.5|2351.5|17
1623993580000|2021-06-18 05:19:40|2365.1|2352.1|2364.95|2351.95|2365.11|2352.11|2364.93|2351.93|19
1623993590000|2021-06-18 05:19:50|2364.97|2351.97|2364.94|2351.94|2365.12|2352.12|2364.94|2351.94|18
1623993600000|2021-06-18 05:20:00|2364.91|2351.91|2363.94|2350.94|2364.91|2351.91|2363.65|2350.65|26
1623993610000|2021-06-18 05:20:10|2363.98|2350.98|2363.92|2350.92|2364.04|2351.04|2363.79|2350.79|26
1623993620000|2021-06-18 05:20:20|2363.91|2350.91|2364.13|2351.13|2364.13|2351.13|2363.85|2350.85|22
1623993630000|2021-06-18 05:20:30|2364.27|2351.27|2364.53|2351.53|2364.63|2351.63|2364.26|2351.26|12
1623993640000|2021-06-18 05:20:40|2364.6|2351.6|2364.06|2351.06|2364.75|2351.75|2364.06|2351.06|14
1623993650000|2021-06-18 05:20:50|2363.87|2350.87|2363.69|2350.69|2363.87|2350.87|2363.63|2350.63|21
1623993660000|2021-06-18 05:21:00|2363.7|2350.7|2363.46|2350.46|2363.75|2350.75|2363.46|2350.46|16
1623993670000|2021-06-18 05:21:10|2363.47|2350.47|2364.51|2351.51|2364.84|2351.84|2363.33|2350.33|27
1623993680000|2021-06-18 05:21:20|2364.58|2351.58|2364.82|2351.82|2364.94|2351.94|2364.45|2351.45|28
1623993690000|2021-06-18 05:21:30|2364.86|2351.86|2364.75|2351.75|2364.92|2351.92|2364.71|2351.71|28
1623993700000|2021-06-18 05:21:40|2364.79|2351.79|2363.88|2350.88|2364.82|2351.82|2363.64|2350.64|25
1623993710000|2021-06-18 05:21:50|2363.84|2350.84|2363.88|2350.88|2363.93|2350.93|2363.79|2350.79|21
1623993720000|2021-06-18 05:22:00|2363.83|2350.83|2363.91|2350.91|2364.07|2351.07|2363.81|2350.81|27
1623993730000|2021-06-18 05:22:10|2363.96|2350.96|2363.95|2350.95|2364.06|2351.06|2363.91|2350.91|15
1623993740000|2021-06-18 05:22:20|2363.92|2350.92|2363.23|2350.23|2364.05|2351.05|2363.03|2350.03|17
1623993750000|2021-06-18 05:22:30|2363.25|2350.25|2363.16|2350.16|2363.37|2350.37|2363.02|2350.02|21
1623993760000|2021-06-18 05:22:40|2363.17|2350.17|2363.31|2350.31|2363.35|2350.35|2363.17|2350.17|19
1623993770000|2021-06-18 05:22:50|2363.23|2350.23|2364.05|2351.05|2364.22|2351.22|2363.19|2350.19|17
1623993780000|2021-06-18 05:23:00|2364.11|2351.11|2364.43|2351.43|2364.46|2351.46|2364.1|2351.1|14
1623993790000|2021-06-18 05:23:10|2364.41|2351.41|2365.13|2352.13|2365.18|2352.18|2364.41|2351.41|17
1623993800000|2021-06-18 05:23:20|2365.01|2352.01|2364.24|2351.24|2365.01|2352.01|2364.24|2351.24|19
1623993810000|2021-06-18 05:23:30|2364.2|2351.2|2363.89|2350.89|2364.2|2351.2|2363.78|2350.78|20
1623993820000|2021-06-18 05:23:40|2363.87|2350.87|2364.03|2351.03|2364.15|2351.15|2363.87|2350.87|10
1623993830000|2021-06-18 05:23:50|2364.02|2351.02|2364.52|2351.52|2364.99|2351.99|2364.02|2351.02|21
1623993840000|2021-06-18 05:24:00|2364.57|2351.57|2364.63|2351.63|2364.66|2351.66|2364.55|2351.55|19
1623993850000|2021-06-18 05:24:10|2364.62|2351.62|2362.96|2349.96|2364.69|2351.69|2362.96|2349.96|24
1623993860000|2021-06-18 05:24:20|2362.58|2349.58|2362.84|2349.84|2363|2350|2362.58|2349.58|13
1623993870000|2021-06-18 05:24:30|2362.8|2349.8|2362.82|2349.82|2362.86|2349.86|2362.8|2349.8|11
1623993880000|2021-06-18 05:24:40|2362.74|2349.74|2361.96|2348.96|2362.74|2349.74|2361.77|2348.77|22
1623993890000|2021-06-18 05:24:50|2361.64|2348.64|2361.56|2348.56|2361.64|2348.64|2361.4|2348.4|19
1623993900000|2021-06-18 05:25:00|2361.77|2348.77|2362.48|2349.48|2362.69|2349.69|2361.77|2348.77|17
1623993910000|2021-06-18 05:25:10|2362.5|2349.5|2363.36|2350.36|2363.4|2350.4|2362.46|2349.46|17
1623993920000|2021-06-18 05:25:20|2363.54|2350.54|2363.87|2350.87|2363.97|2350.97|2363.36|2350.36|24
1623993930000|2021-06-18 05:25:30|2363.51|2350.51|2363.62|2350.62|2363.95|2350.95|2363.41|2350.41|20
1623993940000|2021-06-18 05:25:40|2363.61|2350.61|2363.85|2350.85|2364.93|2351.93|2363.12|2350.12|22
1623993950000|2021-06-18 05:25:50|2363.98|2350.98|2364.05|2351.05|2364.11|2351.11|2363.84|2350.84|21
1623993960000|2021-06-18 05:26:00|2364.01|2351.01|2365.42|2352.42|2365.95|2352.95|2364.01|2351.01|19
1623993970000|2021-06-18 05:26:10|2365.43|2352.43|2364.82|2351.82|2365.52|2352.52|2364.73|2351.73|22
1623993980000|2021-06-18 05:26:20|2364.89|2351.89|2365.11|2352.11|2365.68|2352.68|2364.89|2351.89|24
1623993990000|2021-06-18 05:26:30|2365.2|2352.2|2365.31|2352.31|2365.39|2352.39|2365.2|2352.2|18
1623994000000|2021-06-18 05:26:40|2365.32|2352.32|2365.24|2352.24|2365.33|2352.33|2365.23|2352.23|18
1623994010000|2021-06-18 05:26:50|2365.25|2352.25|2365.49|2352.49|2365.49|2352.49|2365.25|2352.25|19
1623994020000|2021-06-18 05:27:00|2365.46|2352.46|2366|2353|2366.17|2353.17|2365.38|2352.38|20
1623994030000|2021-06-18 05:27:10|2366.33|2353.33|2366.09|2353.09|2367.33|2354.33|2366.06|2353.06|25
1623994040000|2021-06-18 05:27:20|2366.16|2353.16|2367.53|2354.53|2367.64|2354.64|2366.16|2353.16|22
1623994050000|2021-06-18 05:27:30|2367.51|2354.51|2367.43|2354.43|2367.72|2354.72|2367.35|2354.35|19
1623994060000|2021-06-18 05:27:40|2367.33|2354.33|2367.99|2354.99|2367.99|2354.99|2367.17|2354.17|22
1623994070000|2021-06-18 05:27:50|2367.88|2354.88|2368.64|2355.64|2368.64|2355.64|2367.88|2354.88|16
1623994080000|2021-06-18 05:28:00|2368.58|2355.58|2369.94|2356.94|2369.97|2356.97|2368.58|2355.58|28
1623994090000|2021-06-18 05:28:10|2369.98|2356.98|2369.07|2356.07|2370.05|2357.05|2369.01|2356.01|27
1623994100000|2021-06-18 05:28:20|2369.04|2356.04|2369.31|2356.31|2369.47|2356.47|2369.04|2356.04|24
1623994110000|2021-06-18 05:28:30|2369.22|2356.22|2368.51|2355.51|2369.37|2356.37|2368.49|2355.49|28
1623994120000|2021-06-18 05:28:40|2368.52|2355.52|2367.72|2354.72|2368.84|2355.84|2367.7|2354.7|17
1623994130000|2021-06-18 05:28:50|2367.82|2354.82|2367.89|2354.89|2368.03|2355.03|2367.72|2354.72|22
1623994140000|2021-06-18 05:29:00|2367.8|2354.8|2368.27|2355.27|2368.27|2355.27|2367.75|2354.75|21
1623994150000|2021-06-18 05:29:10|2368.24|2355.24|2367.41|2354.41|2368.24|2355.24|2367.4|2354.4|20
1623994160000|2021-06-18 05:29:20|2367.42|2354.42|2367.12|2354.12|2367.6|2354.6|2367.11|2354.11|12
1623994170000|2021-06-18 05:29:30|2366.98|2353.98|2366.92|2353.92|2367.22|2354.22|2366.82|2353.82|17
1623994180000|2021-06-18 05:29:40|2367.09|2354.09|2367.4|2354.4|2367.42|2354.42|2367.03|2354.03|18
1623994190000|2021-06-18 05:29:50|2367.37|2354.37|2366.95|2353.95|2367.37|2354.37|2366.95|2353.95|8
1623994200000|2021-06-18 05:30:00|2367.02|2354.02|2367.96|2354.96|2367.96|2354.96|2367.02|2354.02|15
1623994210000|2021-06-18 05:30:10|2367.79|2354.79|2368.01|2355.01|2368.11|2355.11|2367.79|2354.79|22
1623994220000|2021-06-18 05:30:20|2368.02|2355.02|2368.64|2355.64|2368.64|2355.64|2368.02|2355.02|9
1623994230000|2021-06-18 05:30:30|2368.69|2355.69|2369.53|2356.53|2369.53|2356.53|2368.69|2355.69|8
1623994240000|2021-06-18 05:30:40|2369.55|2356.55|2369.63|2356.63|2369.63|2356.63|2369.2|2356.2|17
1623994250000|2021-06-18 05:30:50|2369.64|2356.64|2369.03|2356.03|2369.86|2356.86|2369.03|2356.03|22
1623994260000|2021-06-18 05:31:00|2369.05|2356.05|2369.59|2356.59|2369.66|2356.66|2369.05|2356.05|13
1623994270000|2021-06-18 05:31:10|2369.58|2356.58|2368.93|2355.93|2369.58|2356.58|2368.62|2355.62|13
1623994280000|2021-06-18 05:31:20|2368.98|2355.98|2369.22|2356.22|2369.57|2356.57|2368.94|2355.94|24
1623994290000|2021-06-18 05:31:30|2369.21|2356.21|2369.65|2356.65|2369.73|2356.73|2369.2|2356.2|24
1623994300000|2021-06-18 05:31:40|2369.64|2356.64|2369.63|2356.63|2369.77|2356.77|2369.58|2356.58|23
1623994310000|2021-06-18 05:31:50|2369.64|2356.64|2368.58|2355.58|2369.72|2356.72|2368.41|2355.41|22
1623994320000|2021-06-18 05:32:00|2368.57|2355.57|2367.89|2354.89|2368.57|2355.57|2367.88|2354.88|18
1623994330000|2021-06-18 05:32:10|2367.9|2354.9|2367.85|2354.85|2367.95|2354.95|2367.82|2354.82|16
1623994340000|2021-06-18 05:32:20|2367.87|2354.87|2368.52|2355.52|2368.53|2355.53|2367.87|2354.87|16
1623994350000|2021-06-18 05:32:30|2368.42|2355.42|2368.32|2355.32|2368.42|2355.42|2368.31|2355.31|12
1623994360000|2021-06-18 05:32:40|2368.29|2355.29|2368.45|2355.45|2368.45|2355.45|2368.13|2355.13|16
1623994370000|2021-06-18 05:32:50|2368.75|2355.75|2368.92|2355.92|2369.01|2356.01|2368.72|2355.72|13
1623994380000|2021-06-18 05:33:00|2368.96|2355.96|2368.43|2355.43|2369.14|2356.14|2368.17|2355.17|12
1623994390000|2021-06-18 05:33:10|2368.46|2355.46|2368.36|2355.36|2368.46|2355.46|2368.29|2355.29|8
1623994400000|2021-06-18 05:33:20|2368.31|2355.31|2368.26|2355.26|2368.44|2355.44|2368.19|2355.19|18
1623994410000|2021-06-18 05:33:30|2368.2|2355.2|2368.31|2355.31|2368.61|2355.61|2368.14|2355.14|17
1623994420000|2021-06-18 05:33:40|2368.24|2355.24|2368.23|2355.23|2368.33|2355.33|2368.21|2355.21|18
1623994430000|2021-06-18 05:33:50|2368.24|2355.24|2368.07|2355.07|2368.48|2355.48|2368.02|2355.02|21
1623994440000|2021-06-18 05:34:00|2368.17|2355.17|2368.5|2355.5|2368.53|2355.53|2368|2355|24
1623994450000|2021-06-18 05:34:10|2368.52|2355.52|2368.96|2355.96|2368.96|2355.96|2368.44|2355.44|26
1623994460000|2021-06-18 05:34:20|2369.03|2356.03|2369.19|2356.19|2369.27|2356.27|2369.03|2356.03|26
1623994470000|2021-06-18 05:34:30|2369.13|2356.13|2369.3|2356.3|2369.3|2356.3|2369.08|2356.08|15
1623994480000|2021-06-18 05:34:40|2369.21|2356.21|2369.34|2356.34|2369.39|2356.39|2369.14|2356.14|9
1623994490000|2021-06-18 05:34:50|2369.3|2356.3|2369.26|2356.26|2369.44|2356.44|2369.2|2356.2|21
1623994500000|2021-06-18 05:35:00|2369.21|2356.21|2369.68|2356.68|2369.68|2356.68|2369.18|2356.18|20
1623994510000|2021-06-18 05:35:10|2369.66|2356.66|2369.78|2356.78|2369.78|2356.78|2369.58|2356.58|15
1623994520000|2021-06-18 05:35:20|2369.77|2356.77|2369.59|2356.59|2369.77|2356.77|2369.22|2356.22|14
1623994530000|2021-06-18 05:35:30|2369.63|2356.63|2369.63|2356.63|2369.79|2356.79|2369.54|2356.54|11
1623994540000|2021-06-18 05:35:40|2369.73|2356.73|2369.61|2356.61|2369.73|2356.73|2369.59|2356.59|14
1623994550000|2021-06-18 05:35:50|2369.55|2356.55|2369.67|2356.67|2369.83|2356.83|2369.49|2356.49|16
1623994560000|2021-06-18 05:36:00|2369.65|2356.65|2369.75|2356.75|2369.81|2356.81|2369.53|2356.53|19
1623994570000|2021-06-18 05:36:10|2369.78|2356.78|2369.82|2356.82|2369.85|2356.85|2369.74|2356.74|14
1623994580000|2021-06-18 05:36:20|2369.84|2356.84|2369.86|2356.86|2369.91|2356.91|2369.74|2356.74|26
1623994590000|2021-06-18 05:36:30|2369.9|2356.9|2370.2|2357.2|2370.23|2357.23|2369.83|2356.83|20
1623994600000|2021-06-18 05:36:40|2370.14|2357.14|2370.19|2357.19|2370.21|2357.21|2369.86|2356.86|16
1623994610000|2021-06-18 05:36:50|2370.18|2357.18|2370.65|2357.65|2371.28|2358.28|2370.18|2357.18|21
1623994620000|2021-06-18 05:37:00|2370.64|2357.64|2371.49|2358.49|2371.86|2358.86|2370.64|2357.64|21
1623994630000|2021-06-18 05:37:10|2371.48|2358.48|2371.79|2358.79|2371.79|2358.79|2371.24|2358.24|18
1623994640000|2021-06-18 05:37:20|2371.91|2358.91|2372.83|2359.83|2372.87|2359.87|2371.85|2358.85|19
1623994650000|2021-06-18 05:37:30|2372.84|2359.84|2373.73|2360.73|2373.82|2360.82|2372.84|2359.84|23
1623994660000|2021-06-18 05:37:40|2373.72|2360.72|2374.91|2361.91|2374.91|2361.91|2373.72|2360.72|23
1623994670000|2021-06-18 05:37:50|2374.83|2361.83|2374.8|2361.8|2375.03|2362.03|2374.57|2361.57|24
1623994680000|2021-06-18 05:38:00|2374.85|2361.85|2373.68|2360.68|2375.02|2362.02|2373.56|2360.56|24
1623994690000|2021-06-18 05:38:10|2373.67|2360.67|2372.05|2359.05|2373.7|2360.7|2372.05|2359.05|24
1623994700000|2021-06-18 05:38:20|2372.23|2359.23|2371.8|2358.8|2372.27|2359.27|2371.52|2358.52|24
1623994710000|2021-06-18 05:38:30|2371.72|2358.72|2371.47|2358.47|2372.38|2359.38|2370.92|2357.92|21
1623994720000|2021-06-18 05:38:40|2371.12|2358.12|2372.23|2359.23|2372.23|2359.23|2371.12|2358.12|26
1623994730000|2021-06-18 05:38:50|2372.21|2359.21|2372.38|2359.38|2372.38|2359.38|2372.2|2359.2|18
1623994740000|2021-06-18 05:39:00|2372.35|2359.35|2372.29|2359.29|2372.56|2359.56|2372.25|2359.25|22
1623994750000|2021-06-18 05:39:10|2372.25|2359.25|2371.26|2358.26|2372.3|2359.3|2371.26|2358.26|18
1623994760000|2021-06-18 05:39:20|2371.25|2358.25|2371.15|2358.15|2371.25|2358.25|2370.96|2357.96|13
1623994770000|2021-06-18 05:39:30|2371.16|2358.16|2371.16|2358.16|2371.16|2358.16|2371.16|2358.16|1
1623994780000|2021-06-18 05:39:40|2371.15|2358.15|2370.33|2357.33|2371.15|2358.15|2370.33|2357.33|10
1623994790000|2021-06-18 05:39:50|2370.26|2357.26|2370.47|2357.47|2370.5|2357.5|2370.04|2357.04|17
1623994800000|2021-06-18 05:40:00|2370.46|2357.46|2370.33|2357.33|2370.54|2357.54|2370.2|2357.2|7
1623994810000|2021-06-18 05:40:10|2370.26|2357.26|2369.53|2356.53|2370.26|2357.26|2369.53|2356.53|10
1623994820000|2021-06-18 05:40:20|2369.5|2356.5|2369.65|2356.65|2369.8|2356.8|2369.21|2356.21|18
1623994830000|2021-06-18 05:40:30|2369.79|2356.79|2370.05|2357.05|2370.37|2357.37|2369.63|2356.63|19
1623994840000|2021-06-18 05:40:40|2370.37|2357.37|2370.8|2357.8|2370.97|2357.97|2370.32|2357.32|22
1623994850000|2021-06-18 05:40:50|2370.84|2357.84|2370.88|2357.88|2370.96|2357.96|2370.36|2357.36|20
1623994860000|2021-06-18 05:41:00|2370.9|2357.9|2370.89|2357.89|2371.49|2358.49|2370.89|2357.89|21
1623994870000|2021-06-18 05:41:10|2370.85|2357.85|2371.26|2358.26|2371.38|2358.38|2370.82|2357.82|23
1623994880000|2021-06-18 05:41:20|2371.18|2358.18|2371.19|2358.19|2371.25|2358.25|2370.93|2357.93|24
1623994890000|2021-06-18 05:41:30|2371.27|2358.27|2370.93|2357.93|2371.3|2358.3|2370.93|2357.93|20
1623994900000|2021-06-18 05:41:40|2370.95|2357.95|2370.07|2357.07|2370.96|2357.96|2369.9|2356.9|21
1623994910000|2021-06-18 05:41:50|2370.09|2357.09|2368.24|2355.24|2370.09|2357.09|2368.24|2355.24|23
1623994920000|2021-06-18 05:42:00|2368.27|2355.27|2367.46|2354.46|2368.27|2355.27|2367.42|2354.42|26
1623994930000|2021-06-18 05:42:10|2367.48|2354.48|2366.48|2353.48|2367.49|2354.49|2366.47|2353.47|16
1623994940000|2021-06-18 05:42:20|2366.01|2353.01|2366.49|2353.49|2366.54|2353.54|2365.12|2352.12|19
1623994950000|2021-06-18 05:42:30|2366.47|2353.47|2365.61|2352.61|2366.47|2353.47|2365.61|2352.61|25
1623994960000|2021-06-18 05:42:40|2365.27|2352.27|2365.67|2352.67|2365.73|2352.73|2365.27|2352.27|17
1623994970000|2021-06-18 05:42:50|2365.71|2352.71|2364.89|2351.89|2365.71|2352.71|2364.86|2351.86|22
1623994980000|2021-06-18 05:43:00|2364.94|2351.94|2364.62|2351.62|2364.98|2351.98|2364.62|2351.62|24
1623994990000|2021-06-18 05:43:10|2364.63|2351.63|2363.74|2350.74|2364.64|2351.64|2363.72|2350.72|22
1623995000000|2021-06-18 05:43:20|2363.75|2350.75|2364.3|2351.3|2364.66|2351.66|2363.72|2350.72|27
1623995010000|2021-06-18 05:43:30|2364.26|2351.26|2363.12|2350.12|2364.26|2351.26|2363.02|2350.02|23
1623995020000|2021-06-18 05:43:40|2363.15|2350.15|2363.46|2350.46|2363.48|2350.48|2363.15|2350.15|16
1623995030000|2021-06-18 05:43:50|2363.4|2350.4|2363.33|2350.33|2363.42|2350.42|2363.27|2350.27|18
1623995040000|2021-06-18 05:44:00|2363.99|2350.99|2363.77|2350.77|2364.21|2351.21|2363.19|2350.19|25
1623995050000|2021-06-18 05:44:10|2363.8|2350.8|2363.49|2350.49|2363.8|2350.8|2363.23|2350.23|26
1623995060000|2021-06-18 05:44:20|2363.46|2350.46|2363.13|2350.13|2363.57|2350.57|2363.13|2350.13|26
1623995070000|2021-06-18 05:44:30|2363.12|2350.12|2362.4|2349.4|2363.42|2350.42|2362.3|2349.3|23
1623995080000|2021-06-18 05:44:40|2362.48|2349.48|2362.99|2349.99|2363.54|2350.54|2362.4|2349.4|21
1623995090000|2021-06-18 05:44:50|2363.02|2350.02|2363.82|2350.82|2363.82|2350.82|2363|2350|25
1623995100000|2021-06-18 05:45:00|2364.08|2351.08|2362.75|2349.75|2364.08|2351.08|2362.71|2349.71|23
1623995110000|2021-06-18 05:45:10|2362.96|2349.96|2361.56|2348.56|2363.13|2350.13|2361.53|2348.53|27
1623995120000|2021-06-18 05:45:20|2361.55|2348.55|2360.93|2347.93|2361.79|2348.79|2360.9|2347.9|26
1623995130000|2021-06-18 05:45:30|2361.12|2348.12|2361.17|2348.17|2361.43|2348.43|2360.95|2347.95|26
1623995140000|2021-06-18 05:45:40|2361.19|2348.19|2362.43|2349.43|2362.66|2349.66|2361.19|2348.19|19
1623995150000|2021-06-18 05:45:50|2362.66|2349.66|2361.67|2348.67|2362.67|2349.67|2361.31|2348.31|22
1623995160000|2021-06-18 05:46:00|2361.58|2348.58|2360.69|2347.69|2361.58|2348.58|2360.65|2347.65|27
1623995170000|2021-06-18 05:46:10|2360.67|2347.67|2361.16|2348.16|2361.18|2348.18|2360.55|2347.55|24
1623995180000|2021-06-18 05:46:20|2361.36|2348.36|2359.67|2346.67|2361.36|2348.36|2359.67|2346.67|23
1623995190000|2021-06-18 05:46:30|2359.56|2346.56|2359.86|2346.86|2359.96|2346.96|2359.34|2346.34|22
1623995200000|2021-06-18 05:46:40|2359.94|2346.94|2360.53|2347.53|2360.53|2347.53|2359.26|2346.26|26
1623995210000|2021-06-18 05:46:50|2360.44|2347.44|2361|2348|2361.03|2348.03|2360.38|2347.38|19
1623995220000|2021-06-18 05:47:00|2360.96|2347.96|2360.42|2347.42|2361.19|2348.19|2360.42|2347.42|24
1623995230000|2021-06-18 05:47:10|2360.47|2347.47|2359.77|2346.77|2360.56|2347.56|2359.77|2346.77|20
1623995240000|2021-06-18 05:47:20|2359.74|2346.74|2359.07|2346.07|2359.84|2346.84|2358.52|2345.52|25
1623995250000|2021-06-18 05:47:30|2359.33|2346.33|2359.52|2346.52|2359.7|2346.7|2359.25|2346.25|25
1623995260000|2021-06-18 05:47:40|2359.36|2346.36|2360.19|2347.19|2360.39|2347.39|2359.22|2346.22|18
1623995270000|2021-06-18 05:47:50|2360.26|2347.26|2361.36|2348.36|2361.47|2348.47|2360.26|2347.26|22
1623995280000|2021-06-18 05:48:00|2360.89|2347.89|2360.38|2347.38|2361.35|2348.35|2360.38|2347.38|23
1623995290000|2021-06-18 05:48:10|2360.5|2347.5|2358.93|2345.93|2360.5|2347.5|2358.93|2345.93|27
1623995300000|2021-06-18 05:48:20|2358.91|2345.91|2358.91|2345.91|2359.39|2346.39|2358.73|2345.73|25
1623995310000|2021-06-18 05:48:30|2358.92|2345.92|2357.67|2344.67|2358.92|2345.92|2357.56|2344.56|27
1623995320000|2021-06-18 05:48:40|2358.25|2345.25|2358.22|2345.22|2358.42|2345.42|2358.02|2345.02|27
1623995330000|2021-06-18 05:48:50|2358.23|2345.23|2358.1|2345.1|2358.96|2345.96|2357.9|2344.9|23
1623995340000|2021-06-18 05:49:00|2358.08|2345.08|2358.03|2345.03|2358.15|2345.15|2358.01|2345.01|20
1623995350000|2021-06-18 05:49:10|2358.02|2345.02|2357.95|2344.95|2358.09|2345.09|2357.88|2344.88|19
1623995360000|2021-06-18 05:49:20|2357.94|2344.94|2356.78|2343.78|2357.94|2344.94|2355.96|2342.96|21
1623995370000|2021-06-18 05:49:30|2356.31|2343.31|2352.68|2339.68|2356.58|2343.58|2352.68|2339.68|27
1623995380000|2021-06-18 05:49:40|2352.6|2339.6|2353.12|2340.12|2353.48|2340.48|2352.1|2339.1|26
1623995390000|2021-06-18 05:49:50|2353.01|2340.01|2351.65|2338.65|2353.11|2340.11|2351.65|2338.65|23
1623995400000|2021-06-18 05:50:00|2351.64|2338.64|2354.29|2341.29|2354.4|2341.4|2351.01|2338.01|26
1623995410000|2021-06-18 05:50:10|2354.28|2341.28|2354.31|2341.31|2354.37|2341.37|2354.11|2341.11|23
1623995420000|2021-06-18 05:50:20|2354.27|2341.27|2354.99|2341.99|2355.34|2342.34|2354.25|2341.25|24
1623995430000|2021-06-18 05:50:30|2355.07|2342.07|2355.02|2342.02|2355.08|2342.08|2354.84|2341.84|19
1623995440000|2021-06-18 05:50:40|2354.98|2341.98|2354.04|2341.04|2354.98|2341.98|2353.93|2340.93|16
1623995450000|2021-06-18 05:50:50|2353.92|2340.92|2354.5|2341.5|2354.56|2341.56|2353.4|2340.4|19
1623995460000|2021-06-18 05:51:00|2354.44|2341.44|2353.4|2340.4|2354.44|2341.44|2353.17|2340.17|21
1623995470000|2021-06-18 05:51:10|2353.25|2340.25|2353.5|2340.5|2353.5|2340.5|2352.94|2339.94|23
1623995480000|2021-06-18 05:51:20|2353.42|2340.42|2353.24|2340.24|2353.86|2340.86|2353.24|2340.24|19
1623995490000|2021-06-18 05:51:30|2353.28|2340.28|2352.29|2339.29|2353.39|2340.39|2352.29|2339.29|24
1623995500000|2021-06-18 05:51:40|2352.35|2339.35|2348.19|2335.19|2352.5|2339.5|2348.19|2335.19|27
1623995510000|2021-06-18 05:51:50|2348.05|2335.05|2348.13|2335.13|2349.43|2336.43|2348.01|2335.01|23
1623995520000|2021-06-18 05:52:00|2348.29|2335.29|2347.81|2334.81|2349.64|2336.64|2347.81|2334.81|27
1623995530000|2021-06-18 05:52:10|2347.77|2334.77|2346.81|2333.81|2348.49|2335.49|2346.81|2333.81|23
1623995540000|2021-06-18 05:52:20|2346.53|2333.53|2345.15|2332.15|2346.77|2333.77|2344.76|2331.76|26
1623995550000|2021-06-18 05:52:30|2344.63|2331.63|2343.68|2330.68|2345.99|2332.99|2343.68|2330.68|27
1623995560000|2021-06-18 05:52:40|2342.93|2329.93|2344.36|2331.36|2345.65|2332.65|2342.11|2329.11|28
1623995570000|2021-06-18 05:52:50|2344.07|2331.07|2344.91|2331.91|2344.91|2331.91|2342.78|2329.78|25
1623995580000|2021-06-18 05:53:00|2344.72|2331.72|2345.73|2332.73|2345.95|2332.95|2344.72|2331.72|24
1623995590000|2021-06-18 05:53:10|2345.41|2332.41|2342.95|2329.95|2346.2|2333.2|2342.95|2329.95|20
1623995600000|2021-06-18 05:53:20|2342.88|2329.88|2342.15|2329.15|2343.26|2330.26|2341.87|2328.87|18
1623995610000|2021-06-18 05:53:30|2342.55|2329.55|2341.6|2328.6|2342.69|2329.69|2340.92|2327.92|26
1623995620000|2021-06-18 05:53:40|2342.49|2329.49|2342.67|2329.67|2342.74|2329.74|2341.89|2328.89|20
1623995630000|2021-06-18 05:53:50|2342.48|2329.48|2343.07|2330.07|2343.08|2330.08|2342.04|2329.04|22
1623995640000|2021-06-18 05:54:00|2343.15|2330.15|2343.08|2330.08|2344.1|2331.1|2342.94|2329.94|20
1623995650000|2021-06-18 05:54:10|2343.12|2330.12|2343.74|2330.74|2344.13|2331.13|2343.12|2330.12|20
1623995660000|2021-06-18 05:54:20|2343.64|2330.64|2344.1|2331.1|2344.1|2331.1|2343.62|2330.62|18
1623995670000|2021-06-18 05:54:30|2344.03|2331.03|2342.19|2329.19|2344.03|2331.03|2342.19|2329.19|15
1623995680000|2021-06-18 05:54:40|2341.8|2328.8|2342.56|2329.56|2342.59|2329.59|2341.8|2328.8|15
1623995690000|2021-06-18 05:54:50|2342.58|2329.58|2343.32|2330.32|2343.32|2330.32|2342.58|2329.58|19
1623995700000|2021-06-18 05:55:00|2343.61|2330.61|2344.55|2331.55|2344.55|2331.55|2343.61|2330.61|21
1623995710000|2021-06-18 05:55:10|2344.73|2331.73|2344.86|2331.86|2345.25|2332.25|2344.66|2331.66|24
1623995720000|2021-06-18 05:55:20|2344.89|2331.89|2346.16|2333.16|2346.27|2333.27|2344.89|2331.89|23
1623995730000|2021-06-18 05:55:30|2346.07|2333.07|2346.81|2333.81|2346.93|2333.93|2345.98|2332.98|25
1623995740000|2021-06-18 05:55:40|2346.93|2333.93|2346.45|2333.45|2347.12|2334.12|2346.45|2333.45|20
1623995750000|2021-06-18 05:55:50|2346.3|2333.3|2345.58|2332.58|2346.3|2333.3|2345.51|2332.51|12
1623995760000|2021-06-18 05:56:00|2345.63|2332.63|2345.8|2332.8|2345.83|2332.83|2345.49|2332.49|17
1623995770000|2021-06-18 05:56:10|2345.51|2332.51|2345.25|2332.25|2345.64|2332.64|2345.25|2332.25|12
1623995780000|2021-06-18 05:56:20|2345.32|2332.32|2342.36|2329.36|2345.32|2332.32|2342.36|2329.36|25
1623995790000|2021-06-18 05:56:30|2342.35|2329.35|2341.48|2328.48|2342.94|2329.94|2341.28|2328.28|23
1623995800000|2021-06-18 05:56:40|2341.51|2328.51|2342.69|2329.69|2342.69|2329.69|2339.55|2326.55|28
1623995810000|2021-06-18 05:56:50|2342.79|2329.79|2341.67|2328.67|2343.15|2330.15|2340.95|2327.95|25
1623995820000|2021-06-18 05:57:00|2341.73|2328.73|2342.65|2329.65|2342.67|2329.67|2341.73|2328.73|26
1623995830000|2021-06-18 05:57:10|2342.71|2329.71|2343.21|2330.21|2343.35|2330.35|2342.1|2329.1|20
1623995840000|2021-06-18 05:57:20|2343.19|2330.19|2342.22|2329.22|2343.48|2330.48|2342.22|2329.22|25
1623995850000|2021-06-18 05:57:30|2342.21|2329.21|2341.88|2328.88|2342.27|2329.27|2341.46|2328.46|24
1623995860000|2021-06-18 05:57:40|2341.87|2328.87|2343.58|2330.58|2343.58|2330.58|2341.81|2328.81|23
1623995870000|2021-06-18 05:57:50|2343.53|2330.53|2344|2331|2344.16|2331.16|2343.34|2330.34|21
1623995880000|2021-06-18 05:58:00|2343.98|2330.98|2343.28|2330.28|2343.98|2330.98|2343.02|2330.02|24
1623995890000|2021-06-18 05:58:10|2343.29|2330.29|2344.32|2331.32|2344.36|2331.36|2343.27|2330.27|20
1623995900000|2021-06-18 05:58:20|2344.38|2331.38|2344.44|2331.44|2344.44|2331.44|2344.02|2331.02|22
1623995910000|2021-06-18 05:58:30|2344.43|2331.43|2345.2|2332.2|2345.2|2332.2|2344.3|2331.3|24
1623995920000|2021-06-18 05:58:40|2345.12|2332.12|2344.75|2331.75|2345.31|2332.31|2344.75|2331.75|27
1623995930000|2021-06-18 05:58:50|2344.73|2331.73|2344.84|2331.84|2345.21|2332.21|2344.68|2331.68|23
1623995940000|2021-06-18 05:59:00|2345.03|2332.03|2344.74|2331.74|2345.03|2332.03|2344.73|2331.73|26
1623995950000|2021-06-18 05:59:10|2344.5|2331.5|2344.18|2331.18|2344.5|2331.5|2343.99|2330.99|10
1623995960000|2021-06-18 05:59:20|2344.09|2331.09|2344.45|2331.45|2344.45|2331.45|2344.09|2331.09|12
1623995970000|2021-06-18 05:59:30|2344.47|2331.47|2344.75|2331.75|2344.86|2331.86|2344.45|2331.45|17
1623995980000|2021-06-18 05:59:40|2344.71|2331.71|2343.99|2330.99|2344.73|2331.73|2343.97|2330.97|16
1623995990000|2021-06-18 05:59:50|2343.66|2330.66|2345.46|2332.46|2345.61|2332.61|2343.66|2330.66|22
1623996000000|2021-06-18 06:00:00|2345.43|2332.43|2344.96|2331.96|2345.43|2332.43|2344.15|2331.15|25
1623996010000|2021-06-18 06:00:10|2344.95|2331.95|2345.37|2332.37|2345.37|2332.37|2344.3|2331.3|21
1623996020000|2021-06-18 06:00:20|2345.05|2332.05|2346.34|2333.34|2346.34|2333.34|2344.88|2331.88|25
1623996030000|2021-06-18 06:00:30|2346.47|2333.47|2346.82|2333.82|2347.05|2334.05|2346.11|2333.11|22
1623996040000|2021-06-18 06:00:40|2346.8|2333.8|2347.21|2334.21|2347.28|2334.28|2346.67|2333.67|22
1623996050000|2021-06-18 06:00:50|2347.18|2334.18|2346.81|2333.81|2347.19|2334.19|2346.65|2333.65|26
1623996060000|2021-06-18 06:01:00|2346.68|2333.68|2344.81|2331.81|2346.76|2333.76|2344.81|2331.81|23
1623996070000|2021-06-18 06:01:10|2344.95|2331.95|2343.62|2330.62|2345.2|2332.2|2343.45|2330.45|25
1623996080000|2021-06-18 06:01:20|2343.73|2330.73|2342.99|2329.99|2343.93|2330.93|2342.96|2329.96|22
1623996090000|2021-06-18 06:01:30|2343.22|2330.22|2342.37|2329.37|2343.22|2330.22|2342.27|2329.27|21
1623996100000|2021-06-18 06:01:40|2342.13|2329.13|2341.21|2328.21|2342.13|2329.13|2341.17|2328.17|25
1623996110000|2021-06-18 06:01:50|2341.29|2328.29|2340.31|2327.31|2341.3|2328.3|2340.16|2327.16|22
1623996120000|2021-06-18 06:02:00|2340.39|2327.39|2341.09|2328.09|2341.09|2328.09|2340.11|2327.11|26
1623996130000|2021-06-18 06:02:10|2341.06|2328.06|2339.87|2326.87|2341.15|2328.15|2339.7|2326.7|24
1623996140000|2021-06-18 06:02:20|2339.86|2326.86|2340.36|2327.36|2340.63|2327.63|2339.46|2326.46|24
1623996150000|2021-06-18 06:02:30|2340.35|2327.35|2340.83|2327.83|2340.83|2327.83|2340.26|2327.26|22
1623996160000|2021-06-18 06:02:40|2340.82|2327.82|2340.78|2327.78|2340.93|2327.93|2340.67|2327.67|21
1623996170000|2021-06-18 06:02:50|2340.86|2327.86|2341.08|2328.08|2341.08|2328.08|2340.73|2327.73|23
1623996180000|2021-06-18 06:03:00|2341.01|2328.01|2342.33|2329.33|2342.63|2329.63|2341.01|2328.01|24
1623996190000|2021-06-18 06:03:10|2342.35|2329.35|2342.88|2329.88|2342.88|2329.88|2342.35|2329.35|29
1623996200000|2021-06-18 06:03:20|2342.85|2329.85|2342.57|2329.57|2343.35|2330.35|2342.56|2329.56|25
1623996210000|2021-06-18 06:03:30|2342.64|2329.64|2342.52|2329.52|2342.81|2329.81|2342.18|2329.18|24
1623996220000|2021-06-18 06:03:40|2342.5|2329.5|2342.13|2329.13|2342.5|2329.5|2341.8|2328.8|24
1623996230000|2021-06-18 06:03:50|2342.22|2329.22|2343.09|2330.09|2343.19|2330.19|2342.06|2329.06|26
1623996240000|2021-06-18 06:04:00|2343.04|2330.04|2342.09|2329.09|2343.04|2330.04|2341.81|2328.81|25
1623996250000|2021-06-18 06:04:10|2342.06|2329.06|2341.83|2328.83|2342.07|2329.07|2341.58|2328.58|26
1623996260000|2021-06-18 06:04:20|2341.86|2328.86|2342.07|2329.07|2342.07|2329.07|2341.85|2328.85|9
1623996270000|2021-06-18 06:04:30|2342.2|2329.2|2341.99|2328.99|2342.2|2329.2|2341.99|2328.99|10
1623996280000|2021-06-18 06:04:40|2342.02|2329.02|2342.36|2329.36|2342.36|2329.36|2341.76|2328.76|15
1623996290000|2021-06-18 06:04:50|2342.47|2329.47|2342.68|2329.68|2342.68|2329.68|2342.15|2329.15|15
1623996300000|2021-06-18 06:05:00|2342.51|2329.51|2343.09|2330.09|2343.11|2330.11|2342.51|2329.51|21
1623996310000|2021-06-18 06:05:10|2343.21|2330.21|2343.62|2330.62|2343.69|2330.69|2342.98|2329.98|13
1623996320000|2021-06-18 06:05:20|2343.7|2330.7|2343.98|2330.98|2344.14|2331.14|2343.7|2330.7|20
1623996330000|2021-06-18 06:05:30|2344|2331|2343.6|2330.6|2344|2331|2343.06|2330.06|20
1623996340000|2021-06-18 06:05:40|2343.61|2330.61|2343.03|2330.03|2343.61|2330.61|2342.85|2329.85|16
1623996350000|2021-06-18 06:05:50|2343.11|2330.11|2343.07|2330.07|2343.21|2330.21|2343.07|2330.07|7
1623996360000|2021-06-18 06:06:00|2343.06|2330.06|2341.78|2328.78|2343.06|2330.06|2341.73|2328.73|10
1623996370000|2021-06-18 06:06:10|2341.74|2328.74|2340.52|2327.52|2341.74|2328.74|2340.09|2327.09|23
1623996380000|2021-06-18 06:06:20|2340.55|2327.55|2341.2|2328.2|2341.54|2328.54|2340.49|2327.49|21
1623996390000|2021-06-18 06:06:30|2341.1|2328.1|2341.68|2328.68|2341.68|2328.68|2341.1|2328.1|18
1623996400000|2021-06-18 06:06:40|2341.86|2328.86|2341.85|2328.85|2341.97|2328.97|2341.01|2328.01|24
1623996410000|2021-06-18 06:06:50|2341.89|2328.89|2342.5|2329.5|2342.6|2329.6|2341.81|2328.81|23
1623996420000|2021-06-18 06:07:00|2342.51|2329.51|2342.28|2329.28|2342.51|2329.51|2342.13|2329.13|24
1623996430000|2021-06-18 06:07:10|2342.25|2329.25|2342.11|2329.11|2342.34|2329.34|2341.87|2328.87|26
1623996440000|2021-06-18 06:07:20|2342.24|2329.24|2342.41|2329.41|2342.41|2329.41|2342.2|2329.2|18
1623996450000|2021-06-18 06:07:30|2342.37|2329.37|2343|2330|2343.09|2330.09|2342.27|2329.27|24
1623996460000|2021-06-18 06:07:40|2343.16|2330.16|2342.98|2329.98|2343.31|2330.31|2342.98|2329.98|12
1623996470000|2021-06-18 06:07:50|2343.05|2330.05|2343.2|2330.2|2343.22|2330.22|2343.05|2330.05|7
1623996480000|2021-06-18 06:08:00|2343.26|2330.26|2342.62|2329.62|2343.26|2330.26|2342.38|2329.38|16
1623996490000|2021-06-18 06:08:10|2342.65|2329.65|2342.64|2329.64|2342.88|2329.88|2342.64|2329.64|12
1623996500000|2021-06-18 06:08:20|2342.74|2329.74|2342.89|2329.89|2342.93|2329.93|2342.74|2329.74|8
1623996510000|2021-06-18 06:08:30|2342.93|2329.93|2343.14|2330.14|2343.14|2330.14|2342.93|2329.93|10
1623996520000|2021-06-18 06:08:40|2343.16|2330.16|2343.5|2330.5|2343.5|2330.5|2343.05|2330.05|26
1623996530000|2021-06-18 06:08:50|2343.48|2330.48|2342.37|2329.37|2343.57|2330.57|2341.81|2328.81|22
1623996540000|2021-06-18 06:09:00|2342.36|2329.36|2342.11|2329.11|2342.78|2329.78|2341.93|2328.93|20
1623996550000|2021-06-18 06:09:10|2342.2|2329.2|2342.39|2329.39|2342.39|2329.39|2342.2|2329.2|9
1623996560000|2021-06-18 06:09:20|2342.34|2329.34|2342.87|2329.87|2342.9|2329.9|2342.25|2329.25|11
1623996570000|2021-06-18 06:09:30|2342.92|2329.92|2342.94|2329.94|2343.02|2330.02|2342.8|2329.8|16
1623996580000|2021-06-18 06:09:40|2342.91|2329.91|2343.23|2330.23|2343.49|2330.49|2342.91|2329.91|15
1623996590000|2021-06-18 06:09:50|2343.44|2330.44|2343.5|2330.5|2343.5|2330.5|2343.23|2330.23|13
1623996600000|2021-06-18 06:10:00|2343.3|2330.3|2344.73|2331.73|2344.73|2331.73|2343.15|2330.15|12
1623996610000|2021-06-18 06:10:10|2344.71|2331.71|2345.05|2332.05|2345.37|2332.37|2344.71|2331.71|25
1623996620000|2021-06-18 06:10:20|2345.2|2332.2|2345.49|2332.49|2345.49|2332.49|2345.14|2332.14|20
1623996630000|2021-06-18 06:10:30|2345.45|2332.45|2345.83|2332.83|2345.83|2332.83|2345.45|2332.45|18
1623996640000|2021-06-18 06:10:40|2345.88|2332.88|2346.33|2333.33|2346.36|2333.36|2345.86|2332.86|21
1623996650000|2021-06-18 06:10:50|2346.37|2333.37|2346.26|2333.26|2346.41|2333.41|2346.26|2333.26|18
1623996660000|2021-06-18 06:11:00|2346.34|2333.34|2345.82|2332.82|2346.43|2333.43|2345.67|2332.67|25
1623996670000|2021-06-18 06:11:10|2345.93|2332.93|2346.38|2333.38|2346.52|2333.52|2345.93|2332.93|24
1623996680000|2021-06-18 06:11:20|2346.41|2333.41|2346.11|2333.11|2346.54|2333.54|2345.94|2332.94|25
1623996690000|2021-06-18 06:11:30|2346.06|2333.06|2345.97|2332.97|2346.13|2333.13|2345.97|2332.97|25
1623996700000|2021-06-18 06:11:40|2345.34|2332.34|2344.98|2331.98|2345.34|2332.34|2344.9|2331.9|23
1623996710000|2021-06-18 06:11:50|2345|2332|2345.02|2332.02|2345.02|2332.02|2344.97|2331.97|5
1623996720000|2021-06-18 06:12:00|2345|2332|2343.71|2330.71|2345|2332|2343.71|2330.71|13
1623996730000|2021-06-18 06:12:10|2343.7|2330.7|2343.72|2330.72|2343.97|2330.97|2343.52|2330.52|12
1623996740000|2021-06-18 06:12:20|2343.71|2330.71|2343.64|2330.64|2343.72|2330.72|2343.61|2330.61|13
1623996750000|2021-06-18 06:12:30|2343.63|2330.63|2343.69|2330.69|2343.8|2330.8|2343.59|2330.59|18
1623996760000|2021-06-18 06:12:40|2343.7|2330.7|2343.63|2330.63|2343.8|2330.8|2343.6|2330.6|19
1623996770000|2021-06-18 06:12:50|2343.62|2330.62|2343.42|2330.42|2343.66|2330.66|2343.42|2330.42|15
1623996780000|2021-06-18 06:13:00|2343.46|2330.46|2345.06|2332.06|2345.27|2332.27|2343.46|2330.46|27
1623996790000|2021-06-18 06:13:10|2345.1|2332.1|2345.69|2332.69|2345.88|2332.88|2345.1|2332.1|25
1623996800000|2021-06-18 06:13:20|2345.64|2332.64|2345.84|2332.84|2346.02|2333.02|2345.61|2332.61|24
1623996810000|2021-06-18 06:13:30|2345.9|2332.9|2344.65|2331.65|2346.01|2333.01|2344.64|2331.64|25
1623996820000|2021-06-18 06:13:40|2344.74|2331.74|2344.83|2331.83|2344.88|2331.88|2344.74|2331.74|23
1623996830000|2021-06-18 06:13:50|2344.89|2331.89|2344.92|2331.92|2345.01|2332.01|2344.8|2331.8|16
1623996840000|2021-06-18 06:14:00|2344.91|2331.91|2345.35|2332.35|2345.36|2332.36|2344.83|2331.83|23
1623996850000|2021-06-18 06:14:10|2345.43|2332.43|2345.65|2332.65|2345.67|2332.67|2345.4|2332.4|14
1623996860000|2021-06-18 06:14:20|2345.66|2332.66|2346.06|2333.06|2346.19|2333.19|2345.65|2332.65|19
1623996870000|2021-06-18 06:14:30|2346.05|2333.05|2346.26|2333.26|2346.3|2333.3|2345.99|2332.99|25
1623996880000|2021-06-18 06:14:40|2346.24|2333.24|2345.05|2332.05|2346.24|2333.24|2344.97|2331.97|26
1623996890000|2021-06-18 06:14:50|2345.09|2332.09|2345.01|2332.01|2345.1|2332.1|2344.95|2331.95|22
1623996900000|2021-06-18 06:15:00|2345.06|2332.06|2345.86|2332.86|2346.1|2333.1|2344.65|2331.65|19
1623996910000|2021-06-18 06:15:10|2345.97|2332.97|2346.22|2333.22|2346.24|2333.24|2345.97|2332.97|6
1623996920000|2021-06-18 06:15:20|2346.24|2333.24|2347.18|2334.18|2347.19|2334.19|2346.24|2333.24|11
1623996930000|2021-06-18 06:15:30|2347.34|2334.34|2348.98|2335.98|2348.98|2335.98|2347.34|2334.34|20
1623996940000|2021-06-18 06:15:40|2348.91|2335.91|2349.07|2336.07|2349.24|2336.24|2348.88|2335.88|23
1623996950000|2021-06-18 06:15:50|2349.03|2336.03|2348.63|2335.63|2349.12|2336.12|2348.51|2335.51|22
1623996960000|2021-06-18 06:16:00|2349.34|2336.34|2348.95|2335.95|2349.54|2336.54|2348.57|2335.57|26
1623996970000|2021-06-18 06:16:10|2348.97|2335.97|2349.17|2336.17|2349.49|2336.49|2348.92|2335.92|27
1623996980000|2021-06-18 06:16:20|2349.18|2336.18|2347.2|2334.2|2349.18|2336.18|2347.17|2334.17|29
1623996990000|2021-06-18 06:16:30|2347.37|2334.37|2347.41|2334.41|2347.81|2334.81|2347.31|2334.31|25
1623997000000|2021-06-18 06:16:40|2347.34|2334.34|2346.05|2333.05|2347.45|2334.45|2346.05|2333.05|27
1623997010000|2021-06-18 06:16:50|2345.82|2332.82|2346.41|2333.41|2346.59|2333.59|2345.7|2332.7|21
1623997020000|2021-06-18 06:17:00|2346.59|2333.59|2347.08|2334.08|2347.08|2334.08|2346.4|2333.4|26
1623997030000|2021-06-18 06:17:10|2347.05|2334.05|2348.17|2335.17|2348.25|2335.25|2347|2334|26
1623997040000|2021-06-18 06:17:20|2348.03|2335.03|2347.42|2334.42|2348.16|2335.16|2347.13|2334.13|23
1623997050000|2021-06-18 06:17:30|2347.44|2334.44|2347.52|2334.52|2347.52|2334.52|2347.29|2334.29|16
1623997060000|2021-06-18 06:17:40|2347.53|2334.53|2347.83|2334.83|2348.34|2335.34|2347.51|2334.51|16
1623997070000|2021-06-18 06:17:50|2347.76|2334.76|2349.03|2336.03|2349.04|2336.04|2347.68|2334.68|25
1623997080000|2021-06-18 06:18:00|2349.04|2336.04|2348.43|2335.43|2349.08|2336.08|2348.41|2335.41|23
1623997090000|2021-06-18 06:18:10|2348.41|2335.41|2348.16|2335.16|2348.62|2335.62|2348.11|2335.11|15
1623997100000|2021-06-18 06:18:20|2348.19|2335.19|2348.08|2335.08|2348.5|2335.5|2347.98|2334.98|13
1623997110000|2021-06-18 06:18:30|2347.96|2334.96|2343.96|2330.96|2347.96|2334.96|2343.92|2330.92|24
1623997120000|2021-06-18 06:18:40|2344.11|2331.11|2342|2329|2344.31|2331.31|2342|2329|23
1623997130000|2021-06-18 06:18:50|2342.06|2329.06|2340.83|2327.83|2342.06|2329.06|2340.77|2327.77|20
1623997140000|2021-06-18 06:19:00|2340.65|2327.65|2342.44|2329.44|2342.51|2329.51|2340.51|2327.51|28
1623997150000|2021-06-18 06:19:10|2342.4|2329.4|2337.27|2324.27|2342.4|2329.4|2337.19|2324.19|26
1623997160000|2021-06-18 06:19:20|2337.49|2324.49|2337.61|2324.61|2338.89|2325.89|2337.49|2324.49|27
1623997170000|2021-06-18 06:19:30|2337.78|2324.78|2335.36|2322.36|2337.78|2324.78|2335.09|2322.09|26
1623997180000|2021-06-18 06:19:40|2335.37|2322.37|2336.76|2323.76|2336.76|2323.76|2334.84|2321.84|25
1623997190000|2021-06-18 06:19:50|2337.09|2324.09|2338.21|2325.21|2338.52|2325.52|2337.09|2324.09|24
1623997200000|2021-06-18 06:20:00|2338.53|2325.53|2337.96|2324.96|2338.53|2325.53|2337.81|2324.81|21
1623997210000|2021-06-18 06:20:10|2337.95|2324.95|2336.34|2323.34|2337.95|2324.95|2336.34|2323.34|25
1623997220000|2021-06-18 06:20:20|2336.24|2323.24|2336.16|2323.16|2336.46|2323.46|2336.03|2323.03|24
1623997230000|2021-06-18 06:20:30|2336.11|2323.11|2334.74|2321.74|2336.16|2323.16|2334.74|2321.74|24
1623997240000|2021-06-18 06:20:40|2334.47|2321.47|2335.47|2322.47|2335.67|2322.67|2334.35|2321.35|28
1623997250000|2021-06-18 06:20:50|2335.65|2322.65|2335.14|2322.14|2335.65|2322.65|2335.03|2322.03|22
1623997260000|2021-06-18 06:21:00|2335.13|2322.13|2335.08|2322.08|2335.61|2322.61|2334.98|2321.98|21
1623997270000|2021-06-18 06:21:10|2335.19|2322.19|2335.03|2322.03|2335.23|2322.23|2334.48|2321.48|26
1623997280000|2021-06-18 06:21:20|2335.15|2322.15|2335.15|2322.15|2336.39|2323.39|2335.15|2322.15|25
1623997290000|2021-06-18 06:21:30|2334.74|2321.74|2334.52|2321.52|2334.89|2321.89|2334.09|2321.09|22
1623997300000|2021-06-18 06:21:40|2334.66|2321.66|2334.56|2321.56|2334.7|2321.7|2334.32|2321.32|24
1623997310000|2021-06-18 06:21:50|2334.3|2321.3|2335.36|2322.36|2335.45|2322.45|2334.3|2321.3|23
1623997320000|2021-06-18 06:22:00|2335.35|2322.35|2335.98|2322.98|2336.36|2323.36|2335.35|2322.35|22
1623997330000|2021-06-18 06:22:10|2336|2323|2334.99|2321.99|2336|2323|2334.99|2321.99|27
1623997340000|2021-06-18 06:22:20|2335|2322|2333.93|2320.93|2335|2322|2333.83|2320.83|25
1623997350000|2021-06-18 06:22:30|2334.07|2321.07|2335.08|2322.08|2335.24|2322.24|2334.07|2321.07|27
1623997360000|2021-06-18 06:22:40|2335.02|2322.02|2334.34|2321.34|2335.02|2322.02|2334.34|2321.34|25
1623997370000|2021-06-18 06:22:50|2334.08|2321.08|2333.08|2320.08|2334.21|2321.21|2333.08|2320.08|19
1623997380000|2021-06-18 06:23:00|2332.35|2319.35|2332.36|2319.36|2332.7|2319.7|2331.78|2318.78|26
1623997390000|2021-06-18 06:23:10|2332.23|2319.23|2334.4|2321.4|2334.44|2321.44|2332.23|2319.23|27
1623997400000|2021-06-18 06:23:20|2334.42|2321.42|2333.18|2320.18|2334.65|2321.65|2333.14|2320.14|22
1623997410000|2021-06-18 06:23:30|2333.58|2320.58|2333.17|2320.17|2333.73|2320.73|2333.17|2320.17|21
1623997420000|2021-06-18 06:23:40|2333.16|2320.16|2333.59|2320.59|2333.59|2320.59|2332.89|2319.89|22
1623997430000|2021-06-18 06:23:50|2333.53|2320.53|2334.61|2321.61|2335.04|2322.04|2333.44|2320.44|22
1623997440000|2021-06-18 06:24:00|2334.79|2321.79|2334.83|2321.83|2334.99|2321.99|2334.24|2321.24|21
1623997450000|2021-06-18 06:24:10|2334.76|2321.76|2335.69|2322.69|2335.71|2322.71|2334.76|2321.76|22
1623997460000|2021-06-18 06:24:20|2335.47|2322.47|2335.61|2322.61|2335.63|2322.63|2335.36|2322.36|19
1623997470000|2021-06-18 06:24:30|2335.6|2322.6|2335.6|2322.6|2335.78|2322.78|2335.51|2322.51|18
1623997480000|2021-06-18 06:24:40|2335.64|2322.64|2335.24|2322.24|2335.64|2322.64|2335.13|2322.13|23
1623997490000|2021-06-18 06:24:50|2335.18|2322.18|2336.21|2323.21|2336.25|2323.25|2335.13|2322.13|25
1623997500000|2021-06-18 06:25:00|2336.2|2323.2|2336.85|2323.85|2336.89|2323.89|2335.75|2322.75|24
1623997510000|2021-06-18 06:25:10|2337.21|2324.21|2337.31|2324.31|2338.14|2325.14|2337.21|2324.21|27
1623997520000|2021-06-18 06:25:20|2337.29|2324.29|2338.62|2325.62|2339.16|2326.16|2337.28|2324.28|28
1623997530000|2021-06-18 06:25:30|2338.6|2325.6|2339.24|2326.24|2339.27|2326.27|2338.6|2325.6|23
1623997540000|2021-06-18 06:25:40|2339.35|2326.35|2339.47|2326.47|2339.5|2326.5|2338.67|2325.67|26
1623997550000|2021-06-18 06:25:50|2339.37|2326.37|2338.32|2325.32|2339.37|2326.37|2338.06|2325.06|22
1623997560000|2021-06-18 06:26:00|2338.4|2325.4|2338.7|2325.7|2339.07|2326.07|2338.4|2325.4|25
1623997570000|2021-06-18 06:26:10|2338.75|2325.75|2337.97|2324.97|2338.98|2325.98|2337.97|2324.97|28
1623997580000|2021-06-18 06:26:20|2337.95|2324.95|2337|2324|2337.95|2324.95|2337|2324|23
1623997590000|2021-06-18 06:26:30|2337.01|2324.01|2336.86|2323.86|2337.16|2324.16|2336.79|2323.79|23
1623997600000|2021-06-18 06:26:40|2336.83|2323.83|2335.9|2322.9|2337.01|2324.01|2335.29|2322.29|24
1623997610000|2021-06-18 06:26:50|2335.89|2322.89|2335.39|2322.39|2335.9|2322.9|2335.33|2322.33|24
1623997620000|2021-06-18 06:27:00|2335.12|2322.12|2335.38|2322.38|2335.5|2322.5|2334.79|2321.79|26
1623997630000|2021-06-18 06:27:10|2335.34|2322.34|2335.3|2322.3|2335.46|2322.46|2334.98|2321.98|22
1623997640000|2021-06-18 06:27:20|2335.35|2322.35|2335.12|2322.12|2335.35|2322.35|2334.86|2321.86|23
1623997650000|2021-06-18 06:27:30|2335.09|2322.09|2335.48|2322.48|2335.48|2322.48|2334.62|2321.62|25
1623997660000|2021-06-18 06:27:40|2335.53|2322.53|2337.26|2324.26|2337.26|2324.26|2335.43|2322.43|24
1623997670000|2021-06-18 06:27:50|2337.53|2324.53|2337.43|2324.43|2337.53|2324.53|2337.18|2324.18|23
1623997680000|2021-06-18 06:28:00|2337.42|2324.42|2338.68|2325.68|2339.03|2326.03|2337.42|2324.42|25
1623997690000|2021-06-18 06:28:10|2338.59|2325.59|2338.88|2325.88|2339|2326|2338.5|2325.5|28
1623997700000|2021-06-18 06:28:20|2339.06|2326.06|2339.05|2326.05|2339.29|2326.29|2338.89|2325.89|24
1623997710000|2021-06-18 06:28:30|2338.87|2325.87|2340.2|2327.2|2340.31|2327.31|2338.83|2325.83|19
1623997720000|2021-06-18 06:28:40|2340.19|2327.19|2340.57|2327.57|2340.57|2327.57|2340.19|2327.19|21
1623997730000|2021-06-18 06:28:50|2340.59|2327.59|2339.13|2326.13|2340.59|2327.59|2339.13|2326.13|23
1623997740000|2021-06-18 06:29:00|2339.11|2326.11|2338.74|2325.74|2339.11|2326.11|2338.64|2325.64|15
1623997750000|2021-06-18 06:29:10|2338.29|2325.29|2338|2325|2338.29|2325.29|2337.65|2324.65|16
1623997760000|2021-06-18 06:29:20|2338.08|2325.08|2337.98|2324.98|2338.16|2325.16|2337.98|2324.98|9
1623997770000|2021-06-18 06:29:30|2338.04|2325.04|2338.5|2325.5|2338.72|2325.72|2337.99|2324.99|20
1623997780000|2021-06-18 06:29:40|2338.35|2325.35|2338.27|2325.27|2338.49|2325.49|2338.22|2325.22|24
1623997790000|2021-06-18 06:29:50|2338.31|2325.31|2339.14|2326.14|2339.14|2326.14|2338.13|2325.13|24
1623997800000|2021-06-18 06:30:00|2338.94|2325.94|2338.49|2325.49|2338.94|2325.94|2338.39|2325.39|23
1623997810000|2021-06-18 06:30:10|2338.47|2325.47|2337.21|2324.21|2338.85|2325.85|2337.21|2324.21|27
1623997820000|2021-06-18 06:30:20|2337.22|2324.22|2337.18|2324.18|2337.41|2324.41|2337.11|2324.11|28
1623997830000|2021-06-18 06:30:30|2337.15|2324.15|2335.56|2322.56|2337.65|2324.65|2335.56|2322.56|28
1623997840000|2021-06-18 06:30:40|2335.63|2322.63|2335.8|2322.8|2336.13|2323.13|2335.63|2322.63|20
1623997850000|2021-06-18 06:30:50|2335.71|2322.71|2335.87|2322.87|2335.9|2322.9|2335.7|2322.7|21
1623997860000|2021-06-18 06:31:00|2335.88|2322.88|2336.11|2323.11|2336.51|2323.51|2335.88|2322.88|19
1623997870000|2021-06-18 06:31:10|2336.08|2323.08|2335.64|2322.64|2336.25|2323.25|2335.61|2322.61|18
1623997880000|2021-06-18 06:31:20|2335.65|2322.65|2334.6|2321.6|2335.69|2322.69|2334.19|2321.19|23
1623997890000|2021-06-18 06:31:30|2334.62|2321.62|2335.59|2322.59|2335.67|2322.67|2334.12|2321.12|24
1623997900000|2021-06-18 06:31:40|2335.55|2322.55|2334.87|2321.87|2335.56|2322.56|2334.81|2321.81|23
1623997910000|2021-06-18 06:31:50|2334.86|2321.86|2335.11|2322.11|2335.58|2322.58|2334.54|2321.54|26
1623997920000|2021-06-18 06:32:00|2335.18|2322.18|2334.98|2321.98|2336.01|2323.01|2334.77|2321.77|28
1623997930000|2021-06-18 06:32:10|2334.92|2321.92|2336.02|2323.02|2336.02|2323.02|2334.61|2321.61|25
1623997940000|2021-06-18 06:32:20|2336.01|2323.01|2337.22|2324.22|2337.33|2324.33|2336.01|2323.01|24
1623997950000|2021-06-18 06:32:30|2337.25|2324.25|2337.41|2324.41|2337.79|2324.79|2337.25|2324.25|18
1623997960000|2021-06-18 06:32:40|2337.34|2324.34|2336.71|2323.71|2337.46|2324.46|2336.71|2323.71|17
1623997970000|2021-06-18 06:32:50|2336.66|2323.66|2337.51|2324.51|2337.51|2324.51|2336.58|2323.58|20
1623997980000|2021-06-18 06:33:00|2337.44|2324.44|2336.96|2323.96|2337.44|2324.44|2336.94|2323.94|23
1623997990000|2021-06-18 06:33:10|2337.03|2324.03|2335.61|2322.61|2337.03|2324.03|2335.55|2322.55|23
1623998000000|2021-06-18 06:33:20|2335.75|2322.75|2335.96|2322.96|2336.05|2323.05|2335.75|2322.75|18
1623998010000|2021-06-18 06:33:30|2335.89|2322.89|2335.88|2322.88|2336.25|2323.25|2335.72|2322.72|18
1623998020000|2021-06-18 06:33:40|2335.92|2322.92|2335.07|2322.07|2336.58|2323.58|2335.07|2322.07|21
1623998030000|2021-06-18 06:33:50|2335.13|2322.13|2335.56|2322.56|2335.65|2322.65|2334.95|2321.95|16
1623998040000|2021-06-18 06:34:00|2335.57|2322.57|2336.8|2323.8|2337.08|2324.08|2335.47|2322.47|20
1623998050000|2021-06-18 06:34:10|2336.84|2323.84|2337.13|2324.13|2337.32|2324.32|2336.84|2323.84|13
1623998060000|2021-06-18 06:34:20|2337.24|2324.24|2337.82|2324.82|2337.97|2324.97|2337.18|2324.18|13
1623998070000|2021-06-18 06:34:30|2337.79|2324.79|2338.29|2325.29|2338.31|2325.31|2337.68|2324.68|19
1623998080000|2021-06-18 06:34:40|2338.89|2325.89|2338.05|2325.05|2339.21|2326.21|2338.05|2325.05|19
1623998090000|2021-06-18 06:34:50|2338.06|2325.06|2337.96|2324.96|2338.14|2325.14|2337.87|2324.87|18
1623998100000|2021-06-18 06:35:00|2337.98|2324.98|2337.92|2324.92|2337.98|2324.98|2337.72|2324.72|21
1623998110000|2021-06-18 06:35:10|2337.96|2324.96|2338.05|2325.05|2338.64|2325.64|2337.96|2324.96|21
1623998120000|2021-06-18 06:35:20|2338.24|2325.24|2338.04|2325.04|2338.24|2325.24|2337.84|2324.84|23
1623998130000|2021-06-18 06:35:30|2338.05|2325.05|2338.4|2325.4|2338.8|2325.8|2337.94|2324.94|25
1623998140000|2021-06-18 06:35:40|2338.54|2325.54|2338.81|2325.81|2338.81|2325.81|2338.26|2325.26|16
1623998150000|2021-06-18 06:35:50|2339.01|2326.01|2339.56|2326.56|2339.8|2326.8|2339.01|2326.01|20
1623998160000|2021-06-18 06:36:00|2339.58|2326.58|2341.17|2328.17|2341.21|2328.21|2339.58|2326.58|22
1623998170000|2021-06-18 06:36:10|2340.93|2327.93|2342.84|2329.84|2342.84|2329.84|2340.93|2327.93|25
1623998180000|2021-06-18 06:36:20|2343.25|2330.25|2342.14|2329.14|2343.4|2330.4|2341.98|2328.98|24
1623998190000|2021-06-18 06:36:30|2342.06|2329.06|2341.41|2328.41|2342.07|2329.07|2341.3|2328.3|21
1623998200000|2021-06-18 06:36:40|2341.39|2328.39|2341.4|2328.4|2341.5|2328.5|2341.2|2328.2|23
1623998210000|2021-06-18 06:36:50|2341.46|2328.46|2341.78|2328.78|2342.56|2329.56|2341.16|2328.16|25
1623998220000|2021-06-18 06:37:00|2341.84|2328.84|2341.45|2328.45|2341.84|2328.84|2341.28|2328.28|25
1623998230000|2021-06-18 06:37:10|2341.5|2328.5|2341.33|2328.33|2341.79|2328.79|2341.33|2328.33|20
1623998240000|2021-06-18 06:37:20|2341.36|2328.36|2341.68|2328.68|2342.43|2329.43|2341.08|2328.08|27
1623998250000|2021-06-18 06:37:30|2341.55|2328.55|2340.54|2327.54|2341.64|2328.64|2340.49|2327.49|23
1623998260000|2021-06-18 06:37:40|2340.51|2327.51|2340.23|2327.23|2340.62|2327.62|2339.88|2326.88|25
1623998270000|2021-06-18 06:37:50|2340.32|2327.32|2340.54|2327.54|2340.81|2327.81|2340.23|2327.23|23
1623998280000|2021-06-18 06:38:00|2340.58|2327.58|2340.25|2327.25|2340.83|2327.83|2340.25|2327.25|25
1623998290000|2021-06-18 06:38:10|2340.05|2327.05|2339.47|2326.47|2340.05|2327.05|2339.34|2326.34|24
1623998300000|2021-06-18 06:38:20|2339.75|2326.75|2339.95|2326.95|2340.09|2327.09|2339.75|2326.75|22
1623998310000|2021-06-18 06:38:30|2339.96|2326.96|2340.09|2327.09|2340.12|2327.12|2339.81|2326.81|24
1623998320000|2021-06-18 06:38:40|2340.1|2327.1|2339.97|2326.97|2340.2|2327.2|2339.81|2326.81|21
1623998330000|2021-06-18 06:38:50|2339.95|2326.95|2340.18|2327.18|2340.27|2327.27|2339.9|2326.9|18
1623998340000|2021-06-18 06:39:00|2340.09|2327.09|2338.68|2325.68|2340.22|2327.22|2338.67|2325.67|21
1623998350000|2021-06-18 06:39:10|2338.71|2325.71|2338.81|2325.81|2339.14|2326.14|2338.11|2325.11|20
1623998360000|2021-06-18 06:39:20|2338.82|2325.82|2339.91|2326.91|2339.93|2326.93|2338.74|2325.74|24
1623998370000|2021-06-18 06:39:30|2339.84|2326.84|2339.74|2326.74|2340.02|2327.02|2339.7|2326.7|12
1623998380000|2021-06-18 06:39:40|2339.75|2326.75|2339.41|2326.41|2339.75|2326.75|2339.02|2326.02|13
1623998390000|2021-06-18 06:39:50|2339.43|2326.43|2339.4|2326.4|2339.74|2326.74|2339.24|2326.24|22
1623998400000|2021-06-18 06:40:00|2339.71|2326.71|2338.94|2325.94|2339.71|2326.71|2338.93|2325.93|16
1623998410000|2021-06-18 06:40:10|2339.44|2326.44|2339.82|2326.82|2340.07|2327.07|2339.44|2326.44|25
1623998420000|2021-06-18 06:40:20|2339.91|2326.91|2340.22|2327.22|2340.27|2327.27|2339.89|2326.89|20
1623998430000|2021-06-18 06:40:30|2340.26|2327.26|2340.14|2327.14|2340.3|2327.3|2339.99|2326.99|17
1623998440000|2021-06-18 06:40:40|2340.22|2327.22|2340.73|2327.73|2340.73|2327.73|2340.03|2327.03|19
1623998450000|2021-06-18 06:40:50|2341.14|2328.14|2340.89|2327.89|2341.31|2328.31|2340.83|2327.83|21
1623998460000|2021-06-18 06:41:00|2340.7|2327.7|2340.55|2327.55|2340.7|2327.7|2340.22|2327.22|20
1623998470000|2021-06-18 06:41:10|2340.58|2327.58|2339.59|2326.59|2340.58|2327.58|2339.59|2326.59|15
1623998480000|2021-06-18 06:41:20|2339.61|2326.61|2339.61|2326.61|2339.61|2326.61|2339.61|2326.61|1
1623998490000|2021-06-18 06:41:30|2339.65|2326.65|2339.72|2326.72|2339.72|2326.72|2339.65|2326.65|3
1623998500000|2021-06-18 06:41:40|2339.59|2326.59|2339.6|2326.6|2340.26|2327.26|2339.57|2326.57|8
1623998510000|2021-06-18 06:41:50|2339.69|2326.69|2339.83|2326.83|2340.26|2327.26|2339.61|2326.61|19
1623998520000|2021-06-18 06:42:00|2339.82|2326.82|2340.02|2327.02|2340.13|2327.13|2339.82|2326.82|18
1623998530000|2021-06-18 06:42:10|2339.98|2326.98|2341.06|2328.06|2341.06|2328.06|2339.97|2326.97|25
1623998540000|2021-06-18 06:42:20|2340.92|2327.92|2340.45|2327.45|2341.19|2328.19|2340.39|2327.39|24
1623998550000|2021-06-18 06:42:30|2340.49|2327.49|2340.16|2327.16|2340.51|2327.51|2339.93|2326.93|19
1623998560000|2021-06-18 06:42:40|2340.15|2327.15|2340.54|2327.54|2340.54|2327.54|2340.15|2327.15|11
1623998570000|2021-06-18 06:42:50|2340.53|2327.53|2340.49|2327.49|2340.58|2327.58|2340.49|2327.49|10
1623998580000|2021-06-18 06:43:00|2340.58|2327.58|2340.7|2327.7|2340.88|2327.88|2340.38|2327.38|18
1623998590000|2021-06-18 06:43:10|2340.69|2327.69|2341.33|2328.33|2341.46|2328.46|2340.59|2327.59|24
1623998600000|2021-06-18 06:43:20|2341.31|2328.31|2341.51|2328.51|2341.51|2328.51|2341.13|2328.13|24
1623998610000|2021-06-18 06:43:30|2341.59|2328.59|2342.52|2329.52|2342.85|2329.85|2341.58|2328.58|21
1623998620000|2021-06-18 06:43:40|2342.43|2329.43|2342.03|2329.03|2342.43|2329.43|2341.35|2328.35|27
1623998630000|2021-06-18 06:43:50|2342.09|2329.09|2342.64|2329.64|2342.69|2329.69|2341.55|2328.55|24
1623998640000|2021-06-18 06:44:00|2342.72|2329.72|2343.27|2330.27|2343.31|2330.31|2342.65|2329.65|21
1623998650000|2021-06-18 06:44:10|2343.19|2330.19|2343.37|2330.37|2344.12|2331.12|2343.19|2330.19|19
1623998660000|2021-06-18 06:44:20|2343.44|2330.44|2342.25|2329.25|2343.44|2330.44|2342.2|2329.2|20
1623998670000|2021-06-18 06:44:30|2342.27|2329.27|2343.07|2330.07|2343.07|2330.07|2342.27|2329.27|21
1623998680000|2021-06-18 06:44:40|2343.06|2330.06|2342.62|2329.62|2343.09|2330.09|2342.62|2329.62|20
1623998690000|2021-06-18 06:44:50|2342.59|2329.59|2342.44|2329.44|2342.67|2329.67|2342.44|2329.44|7
1623998700000|2021-06-18 06:45:00|2342.43|2329.43|2342.84|2329.84|2342.84|2329.84|2342.15|2329.15|15
1623998710000|2021-06-18 06:45:10|2342.88|2329.88|2342.71|2329.71|2342.98|2329.98|2342.64|2329.64|22
1623998720000|2021-06-18 06:45:20|2342.76|2329.76|2342.06|2329.06|2342.88|2329.88|2342|2329|15
1623998730000|2021-06-18 06:45:30|2342.13|2329.13|2342.23|2329.23|2342.33|2329.33|2342.06|2329.06|21
1623998740000|2021-06-18 06:45:40|2342.22|2329.22|2342.91|2329.91|2343.55|2330.55|2342.16|2329.16|25
1623998750000|2021-06-18 06:45:50|2342.9|2329.9|2343.9|2330.9|2344.15|2331.15|2342.82|2329.82|27
1623998760000|2021-06-18 06:46:00|2343.83|2330.83|2342.82|2329.82|2343.83|2330.83|2342.77|2329.77|21
1623998770000|2021-06-18 06:46:10|2343.13|2330.13|2341.94|2328.94|2343.13|2330.13|2341.94|2328.94|19
1623998780000|2021-06-18 06:46:20|2341.69|2328.69|2341.52|2328.52|2341.89|2328.89|2341.48|2328.48|18
1623998790000|2021-06-18 06:46:30|2341.57|2328.57|2341.48|2328.48|2341.57|2328.57|2341.27|2328.27|20
1623998800000|2021-06-18 06:46:40|2341.56|2328.56|2341.43|2328.43|2341.57|2328.57|2341.25|2328.25|17
1623998810000|2021-06-18 06:46:50|2341.46|2328.46|2341.3|2328.3|2341.46|2328.46|2341.28|2328.28|12
1623998820000|2021-06-18 06:47:00|2341.34|2328.34|2342.1|2329.1|2342.12|2329.12|2341.34|2328.34|16
1623998830000|2021-06-18 06:47:10|2342.12|2329.12|2341.3|2328.3|2342.23|2329.23|2341.25|2328.25|16
1623998840000|2021-06-18 06:47:20|2341.2|2328.2|2340.88|2327.88|2341.2|2328.2|2340.53|2327.53|18
1623998850000|2021-06-18 06:47:30|2340.86|2327.86|2340.81|2327.81|2340.86|2327.86|2340.6|2327.6|11
1623998860000|2021-06-18 06:47:40|2340.67|2327.67|2340.72|2327.72|2340.74|2327.74|2340.6|2327.6|21
1623998870000|2021-06-18 06:47:50|2340.73|2327.73|2337.64|2324.64|2340.81|2327.81|2337.53|2324.53|24
1623998880000|2021-06-18 06:48:00|2337.59|2324.59|2336.56|2323.56|2337.7|2324.7|2336.56|2323.56|25
1623998890000|2021-06-18 06:48:10|2336.54|2323.54|2335.21|2322.21|2336.81|2323.81|2335.03|2322.03|25
1623998900000|2021-06-18 06:48:20|2335.16|2322.16|2336.22|2323.22|2336.31|2323.31|2335.16|2322.16|19
1623998910000|2021-06-18 06:48:30|2336.25|2323.25|2335.66|2322.66|2336.64|2323.64|2335.66|2322.66|26
1623998920000|2021-06-18 06:48:40|2335.65|2322.65|2335.22|2322.22|2335.69|2322.69|2335.13|2322.13|25
1623998930000|2021-06-18 06:48:50|2335.18|2322.18|2335.54|2322.54|2335.66|2322.66|2335.16|2322.16|25
1623998940000|2021-06-18 06:49:00|2335.47|2322.47|2336.27|2323.27|2336.31|2323.31|2335.46|2322.46|27
1623998950000|2021-06-18 06:49:10|2336.26|2323.26|2336.85|2323.85|2337.2|2324.2|2336.26|2323.26|21
1623998960000|2021-06-18 06:49:20|2336.81|2323.81|2337.23|2324.23|2337.23|2324.23|2336.81|2323.81|13
1623998970000|2021-06-18 06:49:30|2337.21|2324.21|2336.79|2323.79|2337.25|2324.25|2336.7|2323.7|17
1623998980000|2021-06-18 06:49:40|2336.84|2323.84|2336.83|2323.83|2336.87|2323.87|2336.69|2323.69|15
1623998990000|2021-06-18 06:49:50|2336.81|2323.81|2336.7|2323.7|2336.81|2323.81|2336.7|2323.7|3
1623999000000|2021-06-18 06:50:00|2336.69|2323.69|2335.33|2322.33|2336.69|2323.69|2335.28|2322.28|19
1623999010000|2021-06-18 06:50:10|2335.28|2322.28|2335.36|2322.36|2335.47|2322.47|2335.28|2322.28|13
1623999020000|2021-06-18 06:50:20|2335.41|2322.41|2335.34|2322.34|2335.41|2322.41|2335.28|2322.28|6
1623999030000|2021-06-18 06:50:30|2335.32|2322.32|2336.29|2323.29|2336.46|2323.46|2335.18|2322.18|24
1623999040000|2021-06-18 06:50:40|2336.26|2323.26|2336.09|2323.09|2336.61|2323.61|2336.09|2323.09|24
1623999050000|2021-06-18 06:50:50|2336.07|2323.07|2336.05|2323.05|2336.21|2323.21|2335.99|2322.99|13
1623999060000|2021-06-18 06:51:00|2336.13|2323.13|2337.03|2324.03|2337.03|2324.03|2336.13|2323.13|26
1623999070000|2021-06-18 06:51:10|2337.01|2324.01|2337.68|2324.68|2337.74|2324.74|2336.99|2323.99|15
1623999080000|2021-06-18 06:51:20|2337.73|2324.73|2337.85|2324.85|2337.99|2324.99|2337.6|2324.6|21
1623999090000|2021-06-18 06:51:30|2337.87|2324.87|2336.75|2323.75|2337.88|2324.88|2336.72|2323.72|23
1623999100000|2021-06-18 06:51:40|2336.72|2323.72|2336.12|2323.12|2336.73|2323.73|2335.99|2322.99|23
1623999110000|2021-06-18 06:51:50|2336.13|2323.13|2335.22|2322.22|2336.13|2323.13|2335.22|2322.22|21
1623999120000|2021-06-18 06:52:00|2335.39|2322.39|2335.23|2322.23|2335.44|2322.44|2335.23|2322.23|9
1623999130000|2021-06-18 06:52:10|2335.24|2322.24|2335.4|2322.4|2335.4|2322.4|2335.07|2322.07|11
1623999140000|2021-06-18 06:52:20|2335.68|2322.68|2335.06|2322.06|2335.89|2322.89|2335.06|2322.06|27
1623999150000|2021-06-18 06:52:30|2334.6|2321.6|2334.27|2321.27|2334.76|2321.76|2334.25|2321.25|25
1623999160000|2021-06-18 06:52:40|2334.32|2321.32|2334.38|2321.38|2334.68|2321.68|2334.32|2321.32|27
1623999170000|2021-06-18 06:52:50|2334.41|2321.41|2333.88|2320.88|2334.52|2321.52|2333.86|2320.86|20
1623999180000|2021-06-18 06:53:00|2333.83|2320.83|2334.11|2321.11|2334.16|2321.16|2333.58|2320.58|22
1623999190000|2021-06-18 06:53:10|2334.67|2321.67|2336.72|2323.72|2336.75|2323.75|2334.67|2321.67|25
1623999200000|2021-06-18 06:53:20|2336.78|2323.78|2337.56|2324.56|2337.56|2324.56|2336.6|2323.6|24
1623999210000|2021-06-18 06:53:30|2337.48|2324.48|2334.9|2321.9|2337.66|2324.66|2334.9|2321.9|27
1623999220000|2021-06-18 06:53:40|2334.56|2321.56|2334.16|2321.16|2334.58|2321.58|2334.16|2321.16|24
1623999230000|2021-06-18 06:53:50|2334.13|2321.13|2332.55|2319.55|2334.14|2321.14|2332.55|2319.55|24
1623999240000|2021-06-18 06:54:00|2332.49|2319.49|2332.26|2319.26|2333.56|2320.56|2332.26|2319.26|26
1623999250000|2021-06-18 06:54:10|2332.39|2319.39|2331.78|2318.78|2332.56|2319.56|2331.78|2318.78|28
1623999260000|2021-06-18 06:54:20|2331.9|2318.9|2332.89|2319.89|2333.27|2320.27|2331.79|2318.79|20
1623999270000|2021-06-18 06:54:30|2333.08|2320.08|2331.75|2318.75|2333.5|2320.5|2331.75|2318.75|20
1623999280000|2021-06-18 06:54:40|2331.73|2318.73|2331.6|2318.6|2331.74|2318.74|2330.97|2317.97|21
1623999290000|2021-06-18 06:54:50|2331.35|2318.35|2331.06|2318.06|2331.35|2318.35|2330.53|2317.53|22
1623999300000|2021-06-18 06:55:00|2331.4|2318.4|2332.47|2319.47|2332.85|2319.85|2330.93|2317.93|24
1623999310000|2021-06-18 06:55:10|2332.86|2319.86|2333.36|2320.36|2333.54|2320.54|2332.86|2319.86|18
1623999320000|2021-06-18 06:55:20|2333.6|2320.6|2333.22|2320.22|2334.36|2321.36|2333.22|2320.22|24
1623999330000|2021-06-18 06:55:30|2333.18|2320.18|2332.14|2319.14|2333.18|2320.18|2332.05|2319.05|24
1623999340000|2021-06-18 06:55:40|2332.11|2319.11|2332.68|2319.68|2332.92|2319.92|2332.03|2319.03|23
1623999350000|2021-06-18 06:55:50|2332.69|2319.69|2332.42|2319.42|2332.69|2319.69|2332.23|2319.23|25
1623999360000|2021-06-18 06:56:00|2332.47|2319.47|2334.28|2321.28|2334.28|2321.28|2332.47|2319.47|23
1623999370000|2021-06-18 06:56:10|2334.3|2321.3|2334.93|2321.93|2335.04|2322.04|2334.3|2321.3|17
1623999380000|2021-06-18 06:56:20|2334.99|2321.99|2333.42|2320.42|2335.06|2322.06|2333.36|2320.36|14
1623999390000|2021-06-18 06:56:30|2333.21|2320.21|2333.68|2320.68|2333.78|2320.78|2333.17|2320.17|25
1623999400000|2021-06-18 06:56:40|2333.7|2320.7|2334.77|2321.77|2334.99|2321.99|2333.69|2320.69|19
1623999410000|2021-06-18 06:56:50|2334.9|2321.9|2334.27|2321.27|2334.9|2321.9|2333.66|2320.66|24
1623999420000|2021-06-18 06:57:00|2334.05|2321.05|2333.07|2320.07|2334.33|2321.33|2333.07|2320.07|18
1623999430000|2021-06-18 06:57:10|2332.76|2319.76|2332.39|2319.39|2332.76|2319.76|2332.07|2319.07|23
1623999440000|2021-06-18 06:57:20|2332.38|2319.38|2333.36|2320.36|2333.4|2320.4|2332.38|2319.38|17
1623999450000|2021-06-18 06:57:30|2333.12|2320.12|2332.79|2319.79|2333.16|2320.16|2332.64|2319.64|24
1623999460000|2021-06-18 06:57:40|2332.94|2319.94|2333.42|2320.42|2333.65|2320.65|2332.88|2319.88|21
1623999470000|2021-06-18 06:57:50|2333.47|2320.47|2333.66|2320.66|2333.72|2320.72|2333.47|2320.47|15
1623999480000|2021-06-18 06:58:00|2333.68|2320.68|2333.41|2320.41|2333.69|2320.69|2333.36|2320.36|14
1623999490000|2021-06-18 06:58:10|2333.6|2320.6|2333.66|2320.66|2333.71|2320.71|2333.57|2320.57|16
1623999500000|2021-06-18 06:58:20|2333.74|2320.74|2334.07|2321.07|2334.07|2321.07|2333.64|2320.64|18
1623999510000|2021-06-18 06:58:30|2333.96|2320.96|2334.29|2321.29|2334.32|2321.32|2333.84|2320.84|18
1623999520000|2021-06-18 06:58:40|2334.31|2321.31|2334.44|2321.44|2334.45|2321.45|2334.18|2321.18|17
1623999530000|2021-06-18 06:58:50|2334.47|2321.47|2335.62|2322.62|2335.64|2322.64|2334.47|2321.47|17
1623999540000|2021-06-18 06:59:00|2335.36|2322.36|2335.6|2322.6|2335.68|2322.68|2335.32|2322.32|19
1623999550000|2021-06-18 06:59:10|2335.35|2322.35|2335.36|2322.36|2335.61|2322.61|2335.35|2322.35|13
1623999560000|2021-06-18 06:59:20|2335.39|2322.39|2334.85|2321.85|2335.59|2322.59|2334.85|2321.85|12
1623999570000|2021-06-18 06:59:30|2334.48|2321.48|2332.72|2319.72|2334.48|2321.48|2332.2|2319.2|21
1623999580000|2021-06-18 06:59:40|2332.96|2319.96|2333.5|2320.5|2333.75|2320.75|2332.92|2319.92|21
1623999590000|2021-06-18 06:59:50|2333.34|2320.34|2333.24|2320.24|2333.49|2320.49|2333.2|2320.2|11
1623999600000|2021-06-18 07:00:00|2333.16|2320.16|2335.55|2322.55|2335.82|2322.82|2333.16|2320.16|24
1623999610000|2021-06-18 07:00:10|2335.59|2322.59|2336.04|2323.04|2336.45|2323.45|2335.59|2322.59|23
1623999620000|2021-06-18 07:00:20|2335.97|2322.97|2337.37|2324.37|2337.99|2324.99|2335.97|2322.97|24
1623999630000|2021-06-18 07:00:30|2337.41|2324.41|2336.89|2323.89|2337.41|2324.41|2336.74|2323.74|27
1623999640000|2021-06-18 07:00:40|2337.01|2324.01|2337.08|2324.08|2337.31|2324.31|2336.89|2323.89|26
1623999650000|2021-06-18 07:00:50|2337.14|2324.14|2338.81|2325.81|2338.81|2325.81|2337.14|2324.14|27
1623999660000|2021-06-18 07:01:00|2339.02|2326.02|2338.62|2325.62|2339.02|2326.02|2337.68|2324.68|26
1623999670000|2021-06-18 07:01:10|2338.89|2325.89|2338.61|2325.61|2338.89|2325.89|2338.59|2325.59|21
1623999680000|2021-06-18 07:01:20|2338.62|2325.62|2339.74|2326.74|2339.92|2326.92|2338.56|2325.56|21
1623999690000|2021-06-18 07:01:30|2339.79|2326.79|2339.93|2326.93|2340.41|2327.41|2338.86|2325.86|23
1623999700000|2021-06-18 07:01:40|2339.9|2326.9|2339.38|2326.38|2340.04|2327.04|2339.26|2326.26|24
1623999710000|2021-06-18 07:01:50|2339.34|2326.34|2338.78|2325.78|2339.39|2326.39|2338.69|2325.69|27
1623999720000|2021-06-18 07:02:00|2338.82|2325.82|2339.46|2326.46|2339.61|2326.61|2338.32|2325.32|27
1623999730000|2021-06-18 07:02:10|2339.73|2326.73|2339.45|2326.45|2339.77|2326.77|2339.34|2326.34|28
1623999740000|2021-06-18 07:02:20|2339.36|2326.36|2340.09|2327.09|2340.32|2327.32|2339.36|2326.36|19
1623999750000|2021-06-18 07:02:30|2339.75|2326.75|2339.92|2326.92|2339.93|2326.93|2339.62|2326.62|22
1623999760000|2021-06-18 07:02:40|2339.91|2326.91|2340.81|2327.81|2340.86|2327.86|2339.66|2326.66|21
1623999770000|2021-06-18 07:02:50|2340.73|2327.73|2340.88|2327.88|2340.97|2327.97|2340.59|2327.59|22
1623999780000|2021-06-18 07:03:00|2341.04|2328.04|2340.32|2327.32|2341.08|2328.08|2340.32|2327.32|19
1623999790000|2021-06-18 07:03:10|2339.87|2326.87|2338.49|2325.49|2339.93|2326.93|2338.04|2325.04|25
1623999800000|2021-06-18 07:03:20|2338.51|2325.51|2338.22|2325.22|2338.52|2325.52|2337.5|2324.5|23
1623999810000|2021-06-18 07:03:30|2338.39|2325.39|2338.48|2325.48|2338.69|2325.69|2338.36|2325.36|19
1623999820000|2021-06-18 07:03:40|2338.61|2325.61|2338.49|2325.49|2338.71|2325.71|2338.44|2325.44|24
1623999830000|2021-06-18 07:03:50|2338.53|2325.53|2338.25|2325.25|2338.53|2325.53|2337.98|2324.98|18
1623999840000|2021-06-18 07:04:00|2338.1|2325.1|2338.11|2325.11|2338.21|2325.21|2337.67|2324.67|25
1623999850000|2021-06-18 07:04:10|2338.73|2325.73|2338.52|2325.52|2338.76|2325.76|2338.44|2325.44|25
1623999860000|2021-06-18 07:04:20|2338.55|2325.55|2338.65|2325.65|2338.66|2325.66|2338.39|2325.39|24
1623999870000|2021-06-18 07:04:30|2338.63|2325.63|2339.24|2326.24|2339.38|2326.38|2338.63|2325.63|23
1623999880000|2021-06-18 07:04:40|2339.21|2326.21|2338.97|2325.97|2339.21|2326.21|2338.89|2325.89|25
1623999890000|2021-06-18 07:04:50|2338.96|2325.96|2337.98|2324.98|2339.02|2326.02|2337.51|2324.51|21
1623999900000|2021-06-18 07:05:00|2337.97|2324.97|2337.92|2324.92|2338.04|2325.04|2337.72|2324.72|22
1623999910000|2021-06-18 07:05:10|2337.99|2324.99|2337.1|2324.1|2337.99|2324.99|2336.9|2323.9|22
1623999920000|2021-06-18 07:05:20|2337.15|2324.15|2336.74|2323.74|2337.15|2324.15|2336.63|2323.63|27
1623999930000|2021-06-18 07:05:30|2336.93|2323.93|2336.58|2323.58|2336.95|2323.95|2336.19|2323.19|25
1623999940000|2021-06-18 07:05:40|2336.57|2323.57|2335.85|2322.85|2336.74|2323.74|2335.77|2322.77|27
1623999950000|2021-06-18 07:05:50|2335.97|2322.97|2335.57|2322.57|2336.13|2323.13|2335.4|2322.4|24
1623999960000|2021-06-18 07:06:00|2335.59|2322.59|2334.57|2321.57|2335.72|2322.72|2334.18|2321.18|27
1623999970000|2021-06-18 07:06:10|2334.46|2321.46|2335.38|2322.38|2335.54|2322.54|2334.27|2321.27|26
1623999980000|2021-06-18 07:06:20|2335.59|2322.59|2335.91|2322.91|2336.12|2323.12|2335.39|2322.39|23
1623999990000|2021-06-18 07:06:30|2336.01|2323.01|2336.89|2323.89|2336.89|2323.89|2336.01|2323.01|19
1624000000000|2021-06-18 07:06:40|2336.86|2323.86|2337.8|2324.8|2337.9|2324.9|2336.8|2323.8|23
1624000010000|2021-06-18 07:06:50|2337.63|2324.63|2337.99|2324.99|2338.18|2325.18|2337.44|2324.44|26
1624000020000|2021-06-18 07:07:00|2338|2325|2338.91|2325.91|2339.02|2326.02|2338|2325|18
1624000030000|2021-06-18 07:07:10|2339.09|2326.09|2339.78|2326.78|2340.25|2327.25|2339.06|2326.06|15
1624000040000|2021-06-18 07:07:20|2339.79|2326.79|2339.91|2326.91|2340.39|2327.39|2339.72|2326.72|24
1624000050000|2021-06-18 07:07:30|2339.87|2326.87|2340.26|2327.26|2340.26|2327.26|2339.68|2326.68|23
1624000060000|2021-06-18 07:07:40|2340.18|2327.18|2340.84|2327.84|2340.84|2327.84|2340.18|2327.18|19
1624000070000|2021-06-18 07:07:50|2340.73|2327.73|2341.46|2328.46|2341.46|2328.46|2340.4|2327.4|21
1624000080000|2021-06-18 07:08:00|2341.36|2328.36|2343.3|2330.3|2343.3|2330.3|2341.36|2328.36|25
1624000090000|2021-06-18 07:08:10|2343.41|2330.41|2343.82|2330.82|2344.01|2331.01|2343.12|2330.12|25
1624000100000|2021-06-18 07:08:20|2343.98|2330.98|2343.48|2330.48|2344.27|2331.27|2343.43|2330.43|26
1624000110000|2021-06-18 07:08:30|2343.52|2330.52|2342.13|2329.13|2343.55|2330.55|2341.97|2328.97|21
1624000120000|2021-06-18 07:08:40|2342.49|2329.49|2341.98|2328.98|2342.52|2329.52|2341.71|2328.71|23
1624000130000|2021-06-18 07:08:50|2342.07|2329.07|2341.91|2328.91|2342.07|2329.07|2341.91|2328.91|11
1624000140000|2021-06-18 07:09:00|2341.88|2328.88|2340.18|2327.18|2341.88|2328.88|2339.94|2326.94|20
1624000150000|2021-06-18 07:09:10|2340.28|2327.28|2339.69|2326.69|2340.5|2327.5|2339.69|2326.69|25
1624000160000|2021-06-18 07:09:20|2339.71|2326.71|2339.67|2326.67|2339.78|2326.78|2339.5|2326.5|16
1624000170000|2021-06-18 07:09:30|2339.55|2326.55|2339.45|2326.45|2339.55|2326.55|2339.23|2326.23|24
1624000180000|2021-06-18 07:09:40|2339.43|2326.43|2339.74|2326.74|2339.74|2326.74|2339.42|2326.42|13
1624000190000|2021-06-18 07:09:50|2339.88|2326.88|2339.59|2326.59|2339.91|2326.91|2339.57|2326.57|23
1624000200000|2021-06-18 07:10:00|2339.6|2326.6|2340.84|2327.84|2340.96|2327.96|2339.56|2326.56|25
1624000210000|2021-06-18 07:10:10|2340.86|2327.86|2342.13|2329.13|2342.15|2329.15|2340.86|2327.86|27
1624000220000|2021-06-18 07:10:20|2341.92|2328.92|2341.07|2328.07|2342.05|2329.05|2340.9|2327.9|24
1624000230000|2021-06-18 07:10:30|2341.12|2328.12|2340.8|2327.8|2341.34|2328.34|2340.56|2327.56|24
1624000240000|2021-06-18 07:10:40|2341.18|2328.18|2340.83|2327.83|2341.18|2328.18|2340.78|2327.78|18
1624000250000|2021-06-18 07:10:50|2340.93|2327.93|2341.05|2328.05|2341.05|2328.05|2340.6|2327.6|18
1624000260000|2021-06-18 07:11:00|2341.1|2328.1|2342.26|2329.26|2342.26|2329.26|2341.07|2328.07|20
1624000270000|2021-06-18 07:11:10|2342.37|2329.37|2342.38|2329.38|2342.51|2329.51|2341.64|2328.64|23
1624000280000|2021-06-18 07:11:20|2341.89|2328.89|2341.85|2328.85|2342.26|2329.26|2341.73|2328.73|22
1624000290000|2021-06-18 07:11:30|2341.83|2328.83|2341.27|2328.27|2342.25|2329.25|2341.14|2328.14|27
1624000300000|2021-06-18 07:11:40|2341.31|2328.31|2342.12|2329.12|2342.12|2329.12|2341.2|2328.2|23
1624000310000|2021-06-18 07:11:50|2342.21|2329.21|2343.33|2330.33|2343.33|2330.33|2342.21|2329.21|26
1624000320000|2021-06-18 07:12:00|2343.41|2330.41|2342.7|2329.7|2343.49|2330.49|2342.1|2329.1|26
1624000330000|2021-06-18 07:12:10|2342.72|2329.72|2343.13|2330.13|2343.37|2330.37|2342.46|2329.46|21
1624000340000|2021-06-18 07:12:20|2343.12|2330.12|2342.4|2329.4|2343.2|2330.2|2341.95|2328.95|28
1624000350000|2021-06-18 07:12:30|2341.9|2328.9|2342.54|2329.54|2342.81|2329.81|2341.39|2328.39|25
1624000360000|2021-06-18 07:12:40|2342.5|2329.5|2342.8|2329.8|2342.84|2329.84|2342.5|2329.5|16
1624000370000|2021-06-18 07:12:50|2342.79|2329.79|2342.18|2329.18|2342.96|2329.96|2342.05|2329.05|17
1624000380000|2021-06-18 07:13:00|2342.19|2329.19|2342.12|2329.12|2342.4|2329.4|2342.1|2329.1|20
1624000390000|2021-06-18 07:13:10|2342.11|2329.11|2341.38|2328.38|2342.14|2329.14|2341.38|2328.38|22
1624000400000|2021-06-18 07:13:20|2341.39|2328.39|2341.9|2328.9|2341.95|2328.95|2341.38|2328.38|9
1624000410000|2021-06-18 07:13:30|2341.97|2328.97|2341.47|2328.47|2342.15|2329.15|2341.36|2328.36|13
1624000420000|2021-06-18 07:13:40|2341.54|2328.54|2342.01|2329.01|2342.11|2329.11|2341.54|2328.54|11
1624000430000|2021-06-18 07:13:50|2342.11|2329.11|2342.35|2329.35|2342.56|2329.56|2341.98|2328.98|21
1624000440000|2021-06-18 07:14:00|2342.34|2329.34|2343.02|2330.02|2343.03|2330.03|2342.34|2329.34|15
1624000450000|2021-06-18 07:14:10|2343.03|2330.03|2343.37|2330.37|2343.37|2330.37|2342.94|2329.94|18
1624000460000|2021-06-18 07:14:20|2343.44|2330.44|2343.05|2330.05|2343.97|2330.97|2342.82|2329.82|18
1624000470000|2021-06-18 07:14:30|2343.08|2330.08|2343.24|2330.24|2343.56|2330.56|2343.04|2330.04|18
1624000480000|2021-06-18 07:14:40|2343.13|2330.13|2342.26|2329.26|2343.16|2330.16|2341.54|2328.54|25
1624000490000|2021-06-18 07:14:50|2342.27|2329.27|2341.73|2328.73|2342.48|2329.48|2341.71|2328.71|20
1624000500000|2021-06-18 07:15:00|2341.94|2328.94|2339.94|2326.94|2342.13|2329.13|2339.86|2326.86|20
1624000510000|2021-06-18 07:15:10|2339.89|2326.89|2340.05|2327.05|2340.05|2327.05|2339.77|2326.77|10
1624000520000|2021-06-18 07:15:20|2339.94|2326.94|2338.77|2325.77|2339.94|2326.94|2338.68|2325.68|19
1624000530000|2021-06-18 07:15:30|2338.81|2325.81|2339.1|2326.1|2339.4|2326.4|2338.61|2325.61|21
1624000540000|2021-06-18 07:15:40|2338.98|2325.98|2339.62|2326.62|2339.98|2326.98|2338.87|2325.87|20
1624000550000|2021-06-18 07:15:50|2339.6|2326.6|2339.64|2326.64|2339.77|2326.77|2339.37|2326.37|12
1624000560000|2021-06-18 07:16:00|2339.37|2326.37|2339.31|2326.31|2339.65|2326.65|2339.2|2326.2|11
1624000570000|2021-06-18 07:16:10|2339.3|2326.3|2339.35|2326.35|2339.54|2326.54|2338.97|2325.97|15
1624000580000|2021-06-18 07:16:20|2339.44|2326.44|2340.39|2327.39|2340.39|2327.39|2339.44|2326.44|19
1624000590000|2021-06-18 07:16:30|2340.4|2327.4|2340.38|2327.38|2340.46|2327.46|2339.98|2326.98|25
1624000600000|2021-06-18 07:16:40|2340.46|2327.46|2340.99|2327.99|2340.99|2327.99|2340.4|2327.4|18
1624000610000|2021-06-18 07:16:50|2341.1|2328.1|2341.57|2328.57|2341.57|2328.57|2341.1|2328.1|18
1624000620000|2021-06-18 07:17:00|2341.54|2328.54|2341.95|2328.95|2341.98|2328.98|2341.53|2328.53|19
1624000630000|2021-06-18 07:17:10|2342.29|2329.29|2343.69|2330.69|2343.69|2330.69|2342.29|2329.29|20
1624000640000|2021-06-18 07:17:20|2343.71|2330.71|2343.69|2330.69|2344.34|2331.34|2343.36|2330.36|25
1624000650000|2021-06-18 07:17:30|2343.7|2330.7|2344.56|2331.56|2345.37|2332.37|2343.7|2330.7|21
1624000660000|2021-06-18 07:17:40|2344.61|2331.61|2345.38|2332.38|2345.38|2332.38|2344.37|2331.37|22
1624000670000|2021-06-18 07:17:50|2345.68|2332.68|2345.14|2332.14|2345.68|2332.68|2344.56|2331.56|25
1624000680000|2021-06-18 07:18:00|2345.12|2332.12|2344.81|2331.81|2345.12|2332.12|2343.97|2330.97|19
1624000690000|2021-06-18 07:18:10|2344.84|2331.84|2345.13|2332.13|2345.32|2332.32|2344.51|2331.51|26
1624000700000|2021-06-18 07:18:20|2345.17|2332.17|2345.51|2332.51|2345.61|2332.61|2345.01|2332.01|21
1624000710000|2021-06-18 07:18:30|2345.52|2332.52|2345.51|2332.51|2345.86|2332.86|2345.36|2332.36|17
1624000720000|2021-06-18 07:18:40|2345.63|2332.63|2346.1|2333.1|2346.21|2333.21|2345.63|2332.63|24
1624000730000|2021-06-18 07:18:50|2346.08|2333.08|2345.53|2332.53|2346.08|2333.08|2345.11|2332.11|20
1624000740000|2021-06-18 07:19:00|2345.51|2332.51|2346.33|2333.33|2346.33|2333.33|2345.51|2332.51|22
1624000750000|2021-06-18 07:19:10|2346.3|2333.3|2346.06|2333.06|2346.89|2333.89|2346.04|2333.04|25
1624000760000|2021-06-18 07:19:20|2346.08|2333.08|2346.08|2333.08|2346.25|2333.25|2345.7|2332.7|25
1624000770000|2021-06-18 07:19:30|2346.07|2333.07|2346.79|2333.79|2346.89|2333.89|2345.99|2332.99|24
1624000780000|2021-06-18 07:19:40|2346.77|2333.77|2346.58|2333.58|2346.77|2333.77|2346.39|2333.39|25
1624000790000|2021-06-18 07:19:50|2346.6|2333.6|2346.47|2333.47|2346.6|2333.6|2346.33|2333.33|19
1624000800000|2021-06-18 07:20:00|2346.59|2333.59|2345.35|2332.35|2346.59|2333.59|2345.34|2332.34|26
1624000810000|2021-06-18 07:20:10|2345.31|2332.31|2344.89|2331.89|2345.47|2332.47|2344.72|2331.72|26
1624000820000|2021-06-18 07:20:20|2344.93|2331.93|2344.66|2331.66|2344.95|2331.95|2344.53|2331.53|24
1624000830000|2021-06-18 07:20:30|2344.57|2331.57|2344.74|2331.74|2344.74|2331.74|2344.56|2331.56|27
1624000840000|2021-06-18 07:20:40|2344.81|2331.81|2344.6|2331.6|2344.81|2331.81|2344.54|2331.54|13
1624000850000|2021-06-18 07:20:50|2344.56|2331.56|2345.85|2332.85|2346.09|2333.09|2344.51|2331.51|17
1624000860000|2021-06-18 07:21:00|2345.79|2332.79|2345.79|2332.79|2346.14|2333.14|2345.66|2332.66|26
1624000870000|2021-06-18 07:21:10|2345.78|2332.78|2344.3|2331.3|2345.78|2332.78|2344.24|2331.24|18
1624000880000|2021-06-18 07:21:20|2344.31|2331.31|2344.27|2331.27|2344.31|2331.31|2344.21|2331.21|9
1624000890000|2021-06-18 07:21:30|2344.25|2331.25|2345|2332|2345.06|2332.06|2344.25|2331.25|15
1624000900000|2021-06-18 07:21:40|2344.97|2331.97|2345.12|2332.12|2345.21|2332.21|2344.97|2331.97|15
1624000910000|2021-06-18 07:21:50|2345.11|2332.11|2345.11|2332.11|2345.55|2332.55|2345.1|2332.1|11
1624000920000|2021-06-18 07:22:00|2345|2332|2345.23|2332.23|2345.26|2332.26|2344.77|2331.77|22
1624000930000|2021-06-18 07:22:10|2345.25|2332.25|2344.7|2331.7|2345.25|2332.25|2344.47|2331.47|25
1624000940000|2021-06-18 07:22:20|2344.64|2331.64|2344.93|2331.93|2345.03|2332.03|2344.64|2331.64|26
1624000950000|2021-06-18 07:22:30|2344.96|2331.96|2345.06|2332.06|2345.11|2332.11|2344.82|2331.82|25
1624000960000|2021-06-18 07:22:40|2345.07|2332.07|2344.94|2331.94|2345.13|2332.13|2344.79|2331.79|24
1624000970000|2021-06-18 07:22:50|2344.93|2331.93|2344.96|2331.96|2345.01|2332.01|2344.89|2331.89|18
1624000980000|2021-06-18 07:23:00|2344.97|2331.97|2346.33|2333.33|2346.5|2333.5|2344.96|2331.96|25
1624000990000|2021-06-18 07:23:10|2346.32|2333.32|2346.11|2333.11|2346.82|2333.82|2346.06|2333.06|20
1624001000000|2021-06-18 07:23:20|2346.08|2333.08|2344.88|2331.88|2346.08|2333.08|2344.86|2331.86|24
1624001010000|2021-06-18 07:23:30|2344.93|2331.93|2345.87|2332.87|2345.87|2332.87|2344.89|2331.89|24
1624001020000|2021-06-18 07:23:40|2345.83|2332.83|2345.41|2332.41|2345.88|2332.88|2345.41|2332.41|17
1624001030000|2021-06-18 07:23:50|2345.35|2332.35|2345.52|2332.52|2345.52|2332.52|2345.3|2332.3|19
1624001040000|2021-06-18 07:24:00|2345.51|2332.51|2346.15|2333.15|2346.15|2333.15|2345.34|2332.34|17
1624001050000|2021-06-18 07:24:10|2346.55|2333.55|2346.2|2333.2|2346.55|2333.55|2346.08|2333.08|18
1624001060000|2021-06-18 07:24:20|2346.17|2333.17|2345.78|2332.78|2346.37|2333.37|2345.63|2332.63|24
1624001070000|2021-06-18 07:24:30|2345.92|2332.92|2346.5|2333.5|2346.59|2333.59|2345.74|2332.74|20
1624001080000|2021-06-18 07:24:40|2346.49|2333.49|2345.29|2332.29|2346.49|2333.49|2345.27|2332.27|23
1624001090000|2021-06-18 07:24:50|2345.24|2332.24|2345.37|2332.37|2345.4|2332.4|2345.22|2332.22|25
1624001100000|2021-06-18 07:25:00|2345.41|2332.41|2346.09|2333.09|2346.17|2333.17|2345.41|2332.41|19
1624001110000|2021-06-18 07:25:10|2346.08|2333.08|2346.06|2333.06|2346.48|2333.48|2345.89|2332.89|20
1624001120000|2021-06-18 07:25:20|2346.1|2333.1|2345.3|2332.3|2346.1|2333.1|2345.09|2332.09|25
1624001130000|2021-06-18 07:25:30|2345.11|2332.11|2345.23|2332.23|2345.23|2332.23|2344.87|2331.87|9
1624001140000|2021-06-18 07:25:40|2345.2|2332.2|2345.16|2332.16|2345.58|2332.58|2344.97|2331.97|15
1624001150000|2021-06-18 07:25:50|2345.05|2332.05|2345.45|2332.45|2345.58|2332.58|2345.02|2332.02|13
1624001160000|2021-06-18 07:26:00|2345.36|2332.36|2345.28|2332.28|2345.36|2332.36|2345.08|2332.08|20
1624001170000|2021-06-18 07:26:10|2345.24|2332.24|2345.1|2332.1|2345.27|2332.27|2345.01|2332.01|18
1624001180000|2021-06-18 07:26:20|2345.07|2332.07|2344.64|2331.64|2345.07|2332.07|2344.6|2331.6|14
1624001190000|2021-06-18 07:26:30|2344.55|2331.55|2344.29|2331.29|2344.55|2331.55|2343.43|2330.43|25
1624001200000|2021-06-18 07:26:40|2344.22|2331.22|2344.18|2331.18|2344.32|2331.32|2344.07|2331.07|24
1624001210000|2021-06-18 07:26:50|2344.13|2331.13|2344.12|2331.12|2344.29|2331.29|2344.12|2331.12|24
1624001220000|2021-06-18 07:27:00|2344.06|2331.06|2344.07|2331.07|2344.1|2331.1|2343.88|2330.88|20
1624001230000|2021-06-18 07:27:10|2344.01|2331.01|2344.2|2331.2|2344.27|2331.27|2343.94|2330.94|15
1624001240000|2021-06-18 07:27:20|2344.25|2331.25|2345.29|2332.29|2345.29|2332.29|2344.2|2331.2|11
1624001250000|2021-06-18 07:27:30|2345.12|2332.12|2344.96|2331.96|2345.37|2332.37|2344.42|2331.42|19
1624001260000|2021-06-18 07:27:40|2345.04|2332.04|2345.88|2332.88|2346.12|2333.12|2344.51|2331.51|23
1624001270000|2021-06-18 07:27:50|2345.89|2332.89|2345.02|2332.02|2346.04|2333.04|2344.87|2331.87|24
1624001280000|2021-06-18 07:28:00|2345.15|2332.15|2345.55|2332.55|2345.93|2332.93|2345.15|2332.15|26
1624001290000|2021-06-18 07:28:10|2345.49|2332.49|2345.75|2332.75|2345.75|2332.75|2345.35|2332.35|23
1624001300000|2021-06-18 07:28:20|2345.71|2332.71|2345.7|2332.7|2345.81|2332.81|2345.58|2332.58|27
1624001310000|2021-06-18 07:28:30|2345.71|2332.71|2345.79|2332.79|2345.91|2332.91|2345.46|2332.46|22
1624001320000|2021-06-18 07:28:40|2345.78|2332.78|2345.57|2332.57|2345.92|2332.92|2345.53|2332.53|21
1624001330000|2021-06-18 07:28:50|2345.55|2332.55|2345.83|2332.83|2345.83|2332.83|2345.35|2332.35|25
1624001340000|2021-06-18 07:29:00|2345.78|2332.78|2346.78|2333.78|2346.78|2333.78|2345.78|2332.78|28
1624001350000|2021-06-18 07:29:10|2346.83|2333.83|2348.02|2335.02|2348.29|2335.29|2346.45|2333.45|24
1624001360000|2021-06-18 07:29:20|2348.12|2335.12|2347.78|2334.78|2348.12|2335.12|2347.46|2334.46|28
1624001370000|2021-06-18 07:29:30|2347.77|2334.77|2347.55|2334.55|2347.97|2334.97|2347.55|2334.55|25
1624001380000|2021-06-18 07:29:40|2347.52|2334.52|2347.55|2334.55|2347.62|2334.62|2347.52|2334.52|20
1624001390000|2021-06-18 07:29:50|2347.57|2334.57|2347.4|2334.4|2347.91|2334.91|2347.4|2334.4|24
1624001400000|2021-06-18 07:30:00|2347.27|2334.27|2347.93|2334.93|2347.96|2334.96|2346.98|2333.98|27
1624001410000|2021-06-18 07:30:10|2347.95|2334.95|2349.75|2336.75|2349.77|2336.77|2347.93|2334.93|26
1624001420000|2021-06-18 07:30:20|2349.7|2336.7|2350.03|2337.03|2350.03|2337.03|2349.7|2336.7|17
1624001430000|2021-06-18 07:30:30|2350.05|2337.05|2348.86|2335.86|2350.05|2337.05|2348.77|2335.77|20
1624001440000|2021-06-18 07:30:40|2348.85|2335.85|2348.43|2335.43|2349.6|2336.6|2348.24|2335.24|29
1624001450000|2021-06-18 07:30:50|2348.39|2335.39|2347.63|2334.63|2348.39|2335.39|2347.61|2334.61|24
1624001460000|2021-06-18 07:31:00|2347.33|2334.33|2346.85|2333.85|2347.65|2334.65|2346.85|2333.85|26
1624001470000|2021-06-18 07:31:10|2346.74|2333.74|2345.84|2332.84|2346.8|2333.8|2345.84|2332.84|25
1624001480000|2021-06-18 07:31:20|2345.95|2332.95|2343.78|2330.78|2345.95|2332.95|2343.77|2330.77|25
1624001490000|2021-06-18 07:31:30|2343.82|2330.82|2344.89|2331.89|2345.13|2332.13|2343.82|2330.82|24
1624001500000|2021-06-18 07:31:40|2344.98|2331.98|2345.6|2332.6|2345.8|2332.8|2344.96|2331.96|26
1624001510000|2021-06-18 07:31:50|2345.62|2332.62|2345.6|2332.6|2345.85|2332.85|2345.07|2332.07|25
1624001520000|2021-06-18 07:32:00|2345.55|2332.55|2346.04|2333.04|2346.04|2333.04|2345.27|2332.27|14
1624001530000|2021-06-18 07:32:10|2346.1|2333.1|2346.48|2333.48|2346.48|2333.48|2345.57|2332.57|25
1624001540000|2021-06-18 07:32:20|2346.5|2333.5|2347.39|2334.39|2347.45|2334.45|2346.43|2333.43|26
1624001550000|2021-06-18 07:32:30|2347.62|2334.62|2348.24|2335.24|2348.27|2335.27|2347.41|2334.41|26
1624001560000|2021-06-18 07:32:40|2348.26|2335.26|2348.53|2335.53|2348.57|2335.57|2348.25|2335.25|17
1624001570000|2021-06-18 07:32:50|2348.55|2335.55|2349.84|2336.84|2349.84|2336.84|2348.55|2335.55|26
1624001580000|2021-06-18 07:33:00|2349.72|2336.72|2351.59|2338.59|2351.59|2338.59|2349.67|2336.67|26
1624001590000|2021-06-18 07:33:10|2351.48|2338.48|2351.51|2338.51|2351.55|2338.55|2350.9|2337.9|18
1624001600000|2021-06-18 07:33:20|2351.57|2338.57|2352.2|2339.2|2352.2|2339.2|2351.57|2338.57|14
1624001610000|2021-06-18 07:33:30|2352.23|2339.23|2352.2|2339.2|2353.08|2340.08|2352.15|2339.15|28
1624001620000|2021-06-18 07:33:40|2352.17|2339.17|2356.07|2343.07|2356.07|2343.07|2351.71|2338.71|26
1624001630000|2021-06-18 07:33:50|2355.98|2342.98|2355.29|2342.29|2356.07|2343.07|2355.03|2342.03|25
1624001640000|2021-06-18 07:34:00|2355|2342|2353.34|2340.34|2355.01|2342.01|2353.19|2340.19|24
1624001650000|2021-06-18 07:34:10|2353.27|2340.27|2353.06|2340.06|2353.43|2340.43|2352.86|2339.86|23
1624001660000|2021-06-18 07:34:20|2353.07|2340.07|2353.05|2340.05|2353.12|2340.12|2352.97|2339.97|7
1624001670000|2021-06-18 07:34:30|2353.04|2340.04|2352.26|2339.26|2353.1|2340.1|2352.26|2339.26|10
1624001680000|2021-06-18 07:34:40|2352.22|2339.22|2351.99|2338.99|2352.85|2339.85|2351.99|2338.99|18
1624001690000|2021-06-18 07:34:50|2351.93|2338.93|2350.16|2337.16|2351.93|2338.93|2350.16|2337.16|19
1624001700000|2021-06-18 07:35:00|2350.18|2337.18|2351.7|2338.7|2351.7|2338.7|2350.18|2337.18|15
1624001710000|2021-06-18 07:35:10|2351.78|2338.78|2352.13|2339.13|2352.4|2339.4|2351.78|2338.78|12
1624001720000|2021-06-18 07:35:20|2352.34|2339.34|2353.4|2340.4|2353.44|2340.44|2352.34|2339.34|26
1624001730000|2021-06-18 07:35:30|2353.36|2340.36|2353.55|2340.55|2353.55|2340.55|2352.8|2339.8|24
1624001740000|2021-06-18 07:35:40|2353.54|2340.54|2353.36|2340.36|2353.58|2340.58|2353.36|2340.36|16
1624001750000|2021-06-18 07:35:50|2353.32|2340.32|2353.08|2340.08|2353.42|2340.42|2352.47|2339.47|24
1624001760000|2021-06-18 07:36:00|2353.1|2340.1|2353.53|2340.53|2353.67|2340.67|2353.1|2340.1|19
1624001770000|2021-06-18 07:36:10|2353.48|2340.48|2352.5|2339.5|2353.51|2340.51|2352.5|2339.5|14
1624001780000|2021-06-18 07:36:20|2352.46|2339.46|2352.26|2339.26|2352.46|2339.46|2351.85|2338.85|22
1624001790000|2021-06-18 07:36:30|2352.28|2339.28|2352.32|2339.32|2352.59|2339.59|2351.83|2338.83|26
1624001800000|2021-06-18 07:36:40|2352.35|2339.35|2350.57|2337.57|2352.35|2339.35|2350.55|2337.55|23
1624001810000|2021-06-18 07:36:50|2350.55|2337.55|2350.04|2337.04|2350.89|2337.89|2350|2337|27
1624001820000|2021-06-18 07:37:00|2350.08|2337.08|2351.57|2338.57|2351.61|2338.61|2350.03|2337.03|22
1624001830000|2021-06-18 07:37:10|2351.58|2338.58|2352.28|2339.28|2352.29|2339.29|2351.58|2338.58|20
1624001840000|2021-06-18 07:37:20|2352.32|2339.32|2352.06|2339.06|2352.34|2339.34|2352.06|2339.06|26
1624001850000|2021-06-18 07:37:30|2352.2|2339.2|2352.12|2339.12|2352.27|2339.27|2351.58|2338.58|16
1624001860000|2021-06-18 07:37:40|2352.01|2339.01|2352.05|2339.05|2352.06|2339.06|2352.01|2339.01|6
1624001870000|2021-06-18 07:37:50|2352.04|2339.04|2352.97|2339.97|2353.28|2340.28|2352.04|2339.04|21
1624001880000|2021-06-18 07:38:00|2353.05|2340.05|2353.28|2340.28|2353.28|2340.28|2352.96|2339.96|18
1624001890000|2021-06-18 07:38:10|2353.27|2340.27|2351.58|2338.58|2353.27|2340.27|2351.58|2338.58|11
1624001900000|2021-06-18 07:38:20|2351.56|2338.56|2350.88|2337.88|2351.56|2338.56|2350.88|2337.88|22
1624001910000|2021-06-18 07:38:30|2350.87|2337.87|2350.6|2337.6|2350.93|2337.93|2350.57|2337.57|19
1624001920000|2021-06-18 07:38:40|2350.57|2337.57|2350.75|2337.75|2350.75|2337.75|2350.46|2337.46|16
1624001930000|2021-06-18 07:38:50|2351.27|2338.27|2352|2339|2352.21|2339.21|2351.27|2338.27|19
1624001940000|2021-06-18 07:39:00|2352.07|2339.07|2351.74|2338.74|2352.07|2339.07|2351.64|2338.64|20
1624001950000|2021-06-18 07:39:10|2351.67|2338.67|2352.24|2339.24|2352.32|2339.32|2351.67|2338.67|14
1624001960000|2021-06-18 07:39:20|2352.25|2339.25|2352.2|2339.2|2352.35|2339.35|2352.2|2339.2|16
1624001970000|2021-06-18 07:39:30|2352.24|2339.24|2352.54|2339.54|2352.85|2339.85|2352.17|2339.17|14
1624001980000|2021-06-18 07:39:40|2352.83|2339.83|2352.48|2339.48|2352.89|2339.89|2352.13|2339.13|23
1624001990000|2021-06-18 07:39:50|2352.51|2339.51|2353.58|2340.58|2354.33|2341.33|2352.51|2339.51|22
1624002000000|2021-06-18 07:40:00|2353.64|2340.64|2353.69|2340.69|2353.89|2340.89|2353.5|2340.5|17
1624002010000|2021-06-18 07:40:10|2354.33|2341.33|2354.4|2341.4|2354.47|2341.47|2354.32|2341.32|14
1624002020000|2021-06-18 07:40:20|2354.23|2341.23|2353.39|2340.39|2354.23|2341.23|2353.23|2340.23|26
1624002030000|2021-06-18 07:40:30|2353.35|2340.35|2354.46|2341.46|2354.68|2341.68|2353|2340|27
1624002040000|2021-06-18 07:40:40|2354.52|2341.52|2353.18|2340.18|2354.53|2341.53|2353.18|2340.18|25
1624002050000|2021-06-18 07:40:50|2353.16|2340.16|2353.54|2340.54|2353.56|2340.56|2353.15|2340.15|16
1624002060000|2021-06-18 07:41:00|2353.48|2340.48|2353.83|2340.83|2353.83|2340.83|2353.47|2340.47|12
1624002070000|2021-06-18 07:41:10|2353.84|2340.84|2354.19|2341.19|2354.73|2341.73|2353.82|2340.82|11
1624002080000|2021-06-18 07:41:20|2354.3|2341.3|2354.33|2341.33|2354.56|2341.56|2353.89|2340.89|21
1624002090000|2021-06-18 07:41:30|2354.42|2341.42|2354.15|2341.15|2354.58|2341.58|2353.92|2340.92|24
1624002100000|2021-06-18 07:41:40|2354.03|2341.03|2353.95|2340.95|2354.3|2341.3|2353.88|2340.88|9
1624002110000|2021-06-18 07:41:50|2354.06|2341.06|2354.53|2341.53|2354.53|2341.53|2354.06|2341.06|15
1624002120000|2021-06-18 07:42:00|2354.39|2341.39|2355.28|2342.28|2355.46|2342.46|2354.39|2341.39|27
1624002130000|2021-06-18 07:42:10|2355.39|2342.39|2355.18|2342.18|2355.39|2342.39|2355.07|2342.07|24
1624002140000|2021-06-18 07:42:20|2355.26|2342.26|2355.04|2342.04|2355.26|2342.26|2354.57|2341.57|28
1624002150000|2021-06-18 07:42:30|2355.02|2342.02|2355.38|2342.38|2355.38|2342.38|2354.89|2341.89|24
1624002160000|2021-06-18 07:42:40|2355.34|2342.34|2355.54|2342.54|2355.55|2342.55|2355.2|2342.2|24
1624002170000|2021-06-18 07:42:50|2355.53|2342.53|2355.69|2342.69|2355.72|2342.72|2355.49|2342.49|17
1624002180000|2021-06-18 07:43:00|2355.75|2342.75|2354.79|2341.79|2355.86|2342.86|2354.74|2341.74|27
1624002190000|2021-06-18 07:43:10|2354.77|2341.77|2352.84|2339.84|2354.77|2341.77|2352.84|2339.84|25
1624002200000|2021-06-18 07:43:20|2352.83|2339.83|2353.1|2340.1|2353.26|2340.26|2352.79|2339.79|23
1624002210000|2021-06-18 07:43:30|2353.13|2340.13|2353.13|2340.13|2353.45|2340.45|2353.02|2340.02|23
1624002220000|2021-06-18 07:43:40|2353.1|2340.1|2353.38|2340.38|2353.49|2340.49|2352.94|2339.94|19
1624002230000|2021-06-18 07:43:50|2353.27|2340.27|2352.89|2339.89|2353.27|2340.27|2352.68|2339.68|23
1624002240000|2021-06-18 07:44:00|2352.92|2339.92|2353.91|2340.91|2353.91|2340.91|2352.86|2339.86|20
1624002250000|2021-06-18 07:44:10|2353.94|2340.94|2353.76|2340.76|2354.27|2341.27|2353.76|2340.76|25
1624002260000|2021-06-18 07:44:20|2353.67|2340.67|2353.62|2340.62|2353.71|2340.71|2353.29|2340.29|15
1624002270000|2021-06-18 07:44:30|2353.64|2340.64|2354.49|2341.49|2354.49|2341.49|2352.93|2339.93|26
1624002280000|2021-06-18 07:44:40|2354.59|2341.59|2354.36|2341.36|2354.7|2341.7|2354.33|2341.33|24
1624002290000|2021-06-18 07:44:50|2354.44|2341.44|2354.57|2341.57|2354.57|2341.57|2353.88|2340.88|16
1624002300000|2021-06-18 07:45:00|2354.58|2341.58|2356.3|2343.3|2356.39|2343.39|2354.58|2341.58|26
1624002310000|2021-06-18 07:45:10|2356.29|2343.29|2357.09|2344.09|2357.52|2344.52|2356.17|2343.17|27
1624002320000|2021-06-18 07:45:20|2357.16|2344.16|2356.49|2343.49|2357.2|2344.2|2356.47|2343.47|25
1624002330000|2021-06-18 07:45:30|2356.47|2343.47|2354.66|2341.66|2356.82|2343.82|2354.66|2341.66|23
1624002340000|2021-06-18 07:45:40|2354.6|2341.6|2352.95|2339.95|2354.6|2341.6|2352.82|2339.82|25
1624002350000|2021-06-18 07:45:50|2352.83|2339.83|2352.75|2339.75|2352.98|2339.98|2352.5|2339.5|22
1624002360000|2021-06-18 07:46:00|2353.06|2340.06|2352.24|2339.24|2353.35|2340.35|2352.12|2339.12|27
1624002370000|2021-06-18 07:46:10|2352.17|2339.17|2351.24|2338.24|2352.24|2339.24|2350.96|2337.96|26
1624002380000|2021-06-18 07:46:20|2351.25|2338.25|2351.01|2338.01|2351.41|2338.41|2350.59|2337.59|23
1624002390000|2021-06-18 07:46:30|2351.02|2338.02|2350.4|2337.4|2351.09|2338.09|2350.39|2337.39|24
1624002400000|2021-06-18 07:46:40|2350.38|2337.38|2350.73|2337.73|2351.05|2338.05|2350.38|2337.38|24
1624002410000|2021-06-18 07:46:50|2350.65|2337.65|2352.68|2339.68|2352.68|2339.68|2350.58|2337.58|28
1624002420000|2021-06-18 07:47:00|2352.84|2339.84|2352.25|2339.25|2352.87|2339.87|2352.25|2339.25|24
1624002430000|2021-06-18 07:47:10|2352.16|2339.16|2350.46|2337.46|2352.16|2339.16|2350.46|2337.46|24
1624002440000|2021-06-18 07:47:20|2350.54|2337.54|2351.72|2338.72|2351.86|2338.86|2350.54|2337.54|25
1624002450000|2021-06-18 07:47:30|2351.71|2338.71|2352.19|2339.19|2352.4|2339.4|2351.59|2338.59|20
1624002460000|2021-06-18 07:47:40|2352.2|2339.2|2352.54|2339.54|2352.56|2339.56|2352.07|2339.07|13
1624002470000|2021-06-18 07:47:50|2352.51|2339.51|2352.44|2339.44|2352.63|2339.63|2352.35|2339.35|15
1624002480000|2021-06-18 07:48:00|2352.4|2339.4|2351.73|2338.73|2352.49|2339.49|2351.65|2338.65|19
1624002490000|2021-06-18 07:48:10|2351.83|2338.83|2351.68|2338.68|2351.98|2338.98|2351.67|2338.67|15
1624002500000|2021-06-18 07:48:20|2351.72|2338.72|2351.56|2338.56|2351.72|2338.72|2351.51|2338.51|11
1624002510000|2021-06-18 07:48:30|2351.22|2338.22|2351.7|2338.7|2351.96|2338.96|2351.22|2338.22|19
1624002520000|2021-06-18 07:48:40|2351.61|2338.61|2351.68|2338.68|2351.7|2338.7|2351.51|2338.51|11
1624002530000|2021-06-18 07:48:50|2351.67|2338.67|2351.43|2338.43|2351.67|2338.67|2351.29|2338.29|15
1624002540000|2021-06-18 07:49:00|2351.19|2338.19|2350.69|2337.69|2351.28|2338.28|2350.63|2337.63|19
1624002550000|2021-06-18 07:49:10|2350.78|2337.78|2351.08|2338.08|2351.08|2338.08|2350.78|2337.78|12
1624002560000|2021-06-18 07:49:20|2351.07|2338.07|2352.12|2339.12|2352.12|2339.12|2351.07|2338.07|20
1624002570000|2021-06-18 07:49:30|2352.19|2339.19|2351.9|2338.9|2352.19|2339.19|2351.75|2338.75|13
1624002580000|2021-06-18 07:49:40|2352.07|2339.07|2351.63|2338.63|2352.07|2339.07|2351.63|2338.63|8
1624002590000|2021-06-18 07:49:50|2351.75|2338.75|2351.74|2338.74|2351.75|2338.75|2351.74|2338.74|2
1624002600000|2021-06-18 07:50:00|2351.62|2338.62|2352.65|2339.65|2352.65|2339.65|2351.62|2338.62|9
1624002610000|2021-06-18 07:50:10|2352.73|2339.73|2352.7|2339.7|2352.73|2339.73|2352.7|2339.7|2
1624002620000|2021-06-18 07:50:20|2352.99|2339.99|2352.99|2339.99|2353.1|2340.1|2352.99|2339.99|24
1624002630000|2021-06-18 07:50:30|2353.02|2340.02|2352.39|2339.39|2353.02|2340.02|2351.88|2338.88|20
1624002640000|2021-06-18 07:50:40|2352.4|2339.4|2352.29|2339.29|2352.68|2339.68|2352.26|2339.26|21
1624002650000|2021-06-18 07:50:50|2352.24|2339.24|2353.39|2340.39|2353.39|2340.39|2352.05|2339.05|22
1624002660000|2021-06-18 07:51:00|2353.57|2340.57|2353.07|2340.07|2353.59|2340.59|2353.06|2340.06|16
1624002670000|2021-06-18 07:51:10|2353.59|2340.59|2351.86|2338.86|2353.63|2340.63|2351.86|2338.86|22
1624002680000|2021-06-18 07:51:20|2352.02|2339.02|2352.14|2339.14|2352.14|2339.14|2351.98|2338.98|8
1624002690000|2021-06-18 07:51:30|2352.13|2339.13|2351.16|2338.16|2352.16|2339.16|2351.16|2338.16|19
1624002700000|2021-06-18 07:51:40|2351.22|2338.22|2351.2|2338.2|2351.22|2338.22|2351.2|2338.2|5
1624002710000|2021-06-18 07:51:50|2351.21|2338.21|2351.05|2338.05|2351.21|2338.21|2350.97|2337.97|17
1624002720000|2021-06-18 07:52:00|2351.1|2338.1|2350.58|2337.58|2351.25|2338.25|2350.57|2337.57|19
1624002730000|2021-06-18 07:52:10|2350.59|2337.59|2350.27|2337.27|2350.59|2337.59|2349.99|2336.99|25
1624002740000|2021-06-18 07:52:20|2350.29|2337.29|2349.88|2336.88|2350.35|2337.35|2349.88|2336.88|15
1624002750000|2021-06-18 07:52:30|2349.87|2336.87|2350.39|2337.39|2350.39|2337.39|2349.87|2336.87|17
1624002760000|2021-06-18 07:52:40|2350.38|2337.38|2351.27|2338.27|2351.27|2338.27|2350.11|2337.11|16
1624002770000|2021-06-18 07:52:50|2351.44|2338.44|2351.63|2338.63|2351.69|2338.69|2351.39|2338.39|27
1624002780000|2021-06-18 07:53:00|2351.58|2338.58|2350.01|2337.01|2351.58|2338.58|2349.92|2336.92|11
1624002790000|2021-06-18 07:53:10|2349.94|2336.94|2350.04|2337.04|2350.08|2337.08|2349.9|2336.9|15
1624002800000|2021-06-18 07:53:20|2350.02|2337.02|2349.94|2336.94|2350.06|2337.06|2349.77|2336.77|15
1624002810000|2021-06-18 07:53:30|2349.93|2336.93|2348.14|2335.14|2349.93|2336.93|2348.12|2335.12|24
1624002820000|2021-06-18 07:53:40|2348.24|2335.24|2348.96|2335.96|2349.09|2336.09|2348.1|2335.1|20
1624002830000|2021-06-18 07:53:50|2349.01|2336.01|2349.4|2336.4|2349.4|2336.4|2348.92|2335.92|14
1624002840000|2021-06-18 07:54:00|2349.51|2336.51|2350.02|2337.02|2350.02|2337.02|2349.51|2336.51|18
1624002850000|2021-06-18 07:54:10|2350.04|2337.04|2350.33|2337.33|2350.33|2337.33|2349.97|2336.97|21
1624002860000|2021-06-18 07:54:20|2350.2|2337.2|2350.18|2337.18|2350.33|2337.33|2350.17|2337.17|11
1624002870000|2021-06-18 07:54:30|2350.19|2337.19|2350.25|2337.25|2350.86|2337.86|2350.15|2337.15|9
1624002880000|2021-06-18 07:54:40|2350.21|2337.21|2350.78|2337.78|2350.81|2337.81|2350.21|2337.21|11
1624002890000|2021-06-18 07:54:50|2350.81|2337.81|2350.57|2337.57|2351.02|2338.02|2350.57|2337.57|21
1624002900000|2021-06-18 07:55:00|2350.01|2337.01|2349.19|2336.19|2350.01|2337.01|2349.02|2336.02|19
1624002910000|2021-06-18 07:55:10|2349.1|2336.1|2348.57|2335.57|2349.14|2336.14|2348.57|2335.57|12
1624002920000|2021-06-18 07:55:20|2348.61|2335.61|2348.25|2335.25|2348.61|2335.61|2348.17|2335.17|15
1624002930000|2021-06-18 07:55:30|2348.23|2335.23|2348.54|2335.54|2348.55|2335.55|2348.23|2335.23|10
1624002940000|2021-06-18 07:55:40|2348.52|2335.52|2348.52|2335.52|2348.59|2335.59|2348.43|2335.43|10
1624002950000|2021-06-18 07:55:50|2348.57|2335.57|2348.35|2335.35|2348.57|2335.57|2348.25|2335.25|16
1624002960000|2021-06-18 07:56:00|2348.28|2335.28|2349.33|2336.33|2349.33|2336.33|2348.28|2335.28|23
1624002970000|2021-06-18 07:56:10|2349.46|2336.46|2349.35|2336.35|2349.63|2336.63|2349.3|2336.3|19
1624002980000|2021-06-18 07:56:20|2349.36|2336.36|2349.34|2336.34|2349.36|2336.36|2349.25|2336.25|7
1624002990000|2021-06-18 07:56:30|2349.32|2336.32|2349.28|2336.28|2349.34|2336.34|2349.24|2336.24|12
1624003000000|2021-06-18 07:56:40|2349.29|2336.29|2347.92|2334.92|2349.32|2336.32|2347.92|2334.92|12
1624003010000|2021-06-18 07:56:50|2348.16|2335.16|2348.21|2335.21|2348.7|2335.7|2347.79|2334.79|19
1624003020000|2021-06-18 07:57:00|2348.28|2335.28|2348.54|2335.54|2349.18|2336.18|2348.08|2335.08|16
1624003030000|2021-06-18 07:57:10|2349.04|2336.04|2348.99|2335.99|2349.08|2336.08|2348.46|2335.46|17
1624003040000|2021-06-18 07:57:20|2348.96|2335.96|2349.23|2336.23|2349.32|2336.32|2348.67|2335.67|24
1624003050000|2021-06-18 07:57:30|2349.35|2336.35|2347.91|2334.91|2349.5|2336.5|2347.81|2334.81|22
1624003060000|2021-06-18 07:57:40|2347.88|2334.88|2348.01|2335.01|2348.29|2335.29|2347.49|2334.49|21
1624003070000|2021-06-18 07:57:50|2347.99|2334.99|2347.86|2334.86|2348.01|2335.01|2347.5|2334.5|22
1624003080000|2021-06-18 07:58:00|2347.88|2334.88|2345.61|2332.61|2347.9|2334.9|2345.54|2332.54|29
1624003090000|2021-06-18 07:58:10|2345.84|2332.84|2346.5|2333.5|2346.9|2333.9|2345.54|2332.54|24
1624003100000|2021-06-18 07:58:20|2346.7|2333.7|2346.95|2333.95|2347.02|2334.02|2346.7|2333.7|20
1624003110000|2021-06-18 07:58:30|2347.17|2334.17|2346.73|2333.73|2347.17|2334.17|2345.59|2332.59|19
1624003120000|2021-06-18 07:58:40|2346.77|2333.77|2346.52|2333.52|2347.01|2334.01|2345.67|2332.67|21
1624003130000|2021-06-18 07:58:50|2346.82|2333.82|2346.22|2333.22|2346.84|2333.84|2346.22|2333.22|19
1624003140000|2021-06-18 07:59:00|2346.73|2333.73|2348.19|2335.19|2348.19|2335.19|2346.33|2333.33|24
1624003150000|2021-06-18 07:59:10|2348.14|2335.14|2348.27|2335.27|2348.27|2335.27|2347.43|2334.43|22
1624003160000|2021-06-18 07:59:20|2348.34|2335.34|2347.63|2334.63|2348.53|2335.53|2347.05|2334.05|24
1624003170000|2021-06-18 07:59:30|2347.74|2334.74|2347.26|2334.26|2347.85|2334.85|2347.11|2334.11|21
1624003180000|2021-06-18 07:59:40|2347.27|2334.27|2347.5|2334.5|2347.61|2334.61|2347.17|2334.17|24
1624003190000|2021-06-18 07:59:50|2347.41|2334.41|2348.12|2335.12|2348.13|2335.13|2347.35|2334.35|17
1624003200000|2021-06-18 08:00:00|2348.18|2335.18|2347.55|2334.55|2348.18|2335.18|2347.32|2334.32|23
1624003210000|2021-06-18 08:00:10|2347.53|2334.53|2347.4|2334.4|2348.08|2335.08|2347.4|2334.4|24
1624003220000|2021-06-18 08:00:20|2348|2335|2346.59|2333.59|2348.28|2335.28|2346.5|2333.5|26
1624003230000|2021-06-18 08:00:30|2346.68|2333.68|2346.56|2333.56|2347.09|2334.09|2346.5|2333.5|28
1624003240000|2021-06-18 08:00:40|2346.67|2333.67|2346.94|2333.94|2347.04|2334.04|2346.55|2333.55|22
1624003250000|2021-06-18 08:00:50|2346.89|2333.89|2347.03|2334.03|2347.22|2334.22|2346.49|2333.49|23
1624003260000|2021-06-18 08:01:00|2347.02|2334.02|2346.83|2333.83|2347.07|2334.07|2346.41|2333.41|25
1624003270000|2021-06-18 08:01:10|2346.92|2333.92|2347.22|2334.22|2347.23|2334.23|2346.83|2333.83|23
1624003280000|2021-06-18 08:01:20|2347.17|2334.17|2347.31|2334.31|2347.31|2334.31|2346.59|2333.59|22
1624003290000|2021-06-18 08:01:30|2347.24|2334.24|2347.4|2334.4|2347.41|2334.41|2347.14|2334.14|18
1624003300000|2021-06-18 08:01:40|2347.42|2334.42|2347.45|2334.45|2347.54|2334.54|2347.07|2334.07|24
1624003310000|2021-06-18 08:01:50|2347.11|2334.11|2347.35|2334.35|2347.5|2334.5|2347.09|2334.09|22
1624003320000|2021-06-18 08:02:00|2347.36|2334.36|2347.85|2334.85|2348.21|2335.21|2347.25|2334.25|19
1624003330000|2021-06-18 08:02:10|2347.93|2334.93|2348.52|2335.52|2348.54|2335.54|2347.93|2334.93|22
1624003340000|2021-06-18 08:02:20|2348.7|2335.7|2348.81|2335.81|2349.59|2336.59|2348.55|2335.55|21
1624003350000|2021-06-18 08:02:30|2349.57|2336.57|2347.33|2334.33|2349.75|2336.75|2347.33|2334.33|25
1624003360000|2021-06-18 08:02:40|2347.46|2334.46|2345.99|2332.99|2347.5|2334.5|2345.69|2332.69|27
1624003370000|2021-06-18 08:02:50|2345.95|2332.95|2345.24|2332.24|2346.82|2333.82|2344.91|2331.91|27
1624003380000|2021-06-18 08:03:00|2345.26|2332.26|2342.46|2329.46|2345.28|2332.28|2342.09|2329.09|25
1624003390000|2021-06-18 08:03:10|2342.61|2329.61|2343.49|2330.49|2343.71|2330.71|2342.09|2329.09|27
1624003400000|2021-06-18 08:03:20|2343.16|2330.16|2345.36|2332.36|2345.5|2332.5|2342.98|2329.98|27
1624003410000|2021-06-18 08:03:30|2345.89|2332.89|2346.36|2333.36|2346.36|2333.36|2345.26|2332.26|25
1624003420000|2021-06-18 08:03:40|2346.21|2333.21|2344.25|2331.25|2346.21|2333.21|2343.72|2330.72|24
1624003430000|2021-06-18 08:03:50|2344.26|2331.26|2341.67|2328.67|2344.26|2331.26|2341.24|2328.24|25
1624003440000|2021-06-18 08:04:00|2341.69|2328.69|2342.7|2329.7|2342.72|2329.72|2341.65|2328.65|22
1624003450000|2021-06-18 08:04:10|2342.72|2329.72|2341.91|2328.91|2343.87|2330.87|2341.85|2328.85|27
1624003460000|2021-06-18 08:04:20|2342.01|2329.01|2342.67|2329.67|2342.67|2329.67|2342.01|2329.01|21
1624003470000|2021-06-18 08:04:30|2342.69|2329.69|2343.9|2330.9|2343.91|2330.91|2342.52|2329.52|17
1624003480000|2021-06-18 08:04:40|2344.08|2331.08|2344.58|2331.58|2344.8|2331.8|2343.96|2330.96|17
1624003490000|2021-06-18 08:04:50|2344.31|2331.31|2345.01|2332.01|2345.01|2332.01|2343.6|2330.6|19
1624003500000|2021-06-18 08:05:00|2345.11|2332.11|2345|2332|2345.32|2332.32|2344.7|2331.7|10
1624003510000|2021-06-18 08:05:10|2344.52|2331.52|2345.55|2332.55|2345.55|2332.55|2344.52|2331.52|18
1624003520000|2021-06-18 08:05:20|2345.74|2332.74|2347.58|2334.58|2347.58|2334.58|2345.69|2332.69|21
1624003530000|2021-06-18 08:05:30|2347.7|2334.7|2350.03|2337.03|2350.12|2337.12|2347.64|2334.64|26
1624003540000|2021-06-18 08:05:40|2350.1|2337.1|2350.03|2337.03|2350.8|2337.8|2349.96|2336.96|22
1624003550000|2021-06-18 08:05:50|2349.97|2336.97|2350.43|2337.43|2350.5|2337.5|2349.93|2336.93|23
1624003560000|2021-06-18 08:06:00|2350.52|2337.52|2350.85|2337.85|2350.85|2337.85|2350.43|2337.43|14
1624003570000|2021-06-18 08:06:10|2350.88|2337.88|2351.75|2338.75|2352.62|2339.62|2350.88|2337.88|21
1624003580000|2021-06-18 08:06:20|2351.74|2338.74|2354.29|2341.29|2354.42|2341.42|2351.71|2338.71|22
1624003590000|2021-06-18 08:06:30|2354.61|2341.61|2356.06|2343.06|2356.11|2343.11|2354.61|2341.61|21
1624003600000|2021-06-18 08:06:40|2356.02|2343.02|2355.17|2342.17|2356.87|2343.87|2355.15|2342.15|25
1624003610000|2021-06-18 08:06:50|2355.14|2342.14|2354.95|2341.95|2355.76|2342.76|2354.03|2341.03|23
1624003620000|2021-06-18 08:07:00|2354.93|2341.93|2358.1|2345.1|2358.12|2345.12|2354.93|2341.93|19
1624003630000|2021-06-18 08:07:10|2358.16|2345.16|2358.03|2345.03|2358.46|2345.46|2357.37|2344.37|26
1624003640000|2021-06-18 08:07:20|2358.01|2345.01|2357.3|2344.3|2358.33|2345.33|2356.95|2343.95|22
1624003650000|2021-06-18 08:07:30|2356.71|2343.71|2354.9|2341.9|2356.72|2343.72|2354.9|2341.9|8
1624003660000|2021-06-18 08:07:40|2355.29|2342.29|2356.41|2343.41|2356.41|2343.41|2355.29|2342.29|9
1624003670000|2021-06-18 08:07:50|2356.28|2343.28|2356.41|2343.41|2356.58|2343.58|2356.18|2343.18|9
1624003680000|2021-06-18 08:08:00|2355.94|2342.94|2353.18|2340.18|2355.94|2342.94|2352.71|2339.71|12
1624003690000|2021-06-18 08:08:10|2352.51|2339.51|2353.63|2340.63|2353.63|2340.63|2352.51|2339.51|4
1624003700000|2021-06-18 08:08:20|2354.92|2341.92|2356.67|2343.67|2356.67|2343.67|2354.92|2341.92|20
1624003710000|2021-06-18 08:08:30|2356.65|2343.65|2356.05|2343.05|2356.65|2343.65|2355.58|2342.58|25
1624003720000|2021-06-18 08:08:40|2356.04|2343.04|2356.33|2343.33|2356.33|2343.33|2355.64|2342.64|19
1624003730000|2021-06-18 08:08:50|2357.01|2344.01|2357.26|2344.26|2357.97|2344.97|2357.01|2344.01|13
1624003740000|2021-06-18 08:09:00|2357.24|2344.24|2358.5|2345.5|2358.5|2345.5|2357.12|2344.12|14
1624003750000|2021-06-18 08:09:10|2358.75|2345.75|2358.62|2345.62|2359.58|2346.58|2358.34|2345.34|13
1624003760000|2021-06-18 08:09:20|2358.57|2345.57|2360.37|2347.37|2360.97|2347.97|2358.57|2345.57|20
1624003770000|2021-06-18 08:09:30|2360.81|2347.81|2359.37|2346.37|2360.81|2347.81|2359.26|2346.26|22
1624003780000|2021-06-18 08:09:40|2359.36|2346.36|2360.66|2347.66|2360.66|2347.66|2358.5|2345.5|23
1624003790000|2021-06-18 08:09:50|2360.44|2347.44|2360.58|2347.58|2360.73|2347.73|2360.23|2347.23|21
1624003800000|2021-06-18 08:10:00|2360.47|2347.47|2362.34|2349.34|2362.56|2349.56|2360.47|2347.47|23
1624003810000|2021-06-18 08:10:10|2362.52|2349.52|2362.02|2349.02|2364.26|2351.26|2362.02|2349.02|27
1624003820000|2021-06-18 08:10:20|2361.81|2348.81|2361.94|2348.94|2362.29|2349.29|2361.61|2348.61|18
1624003830000|2021-06-18 08:10:30|2361.82|2348.82|2362.37|2349.37|2362.37|2349.37|2361.82|2348.82|14
1624003840000|2021-06-18 08:10:40|2362.38|2349.38|2361.79|2348.79|2362.38|2349.38|2361.74|2348.74|11
1624003850000|2021-06-18 08:10:50|2361.75|2348.75|2361.69|2348.69|2362.01|2349.01|2361.69|2348.69|5
1624003860000|2021-06-18 08:11:00|2361.68|2348.68|2361.41|2348.41|2361.68|2348.68|2361.41|2348.41|8
1624003870000|2021-06-18 08:11:10|2361.42|2348.42|2358.84|2345.84|2361.42|2348.42|2358.84|2345.84|22
1624003880000|2021-06-18 08:11:20|2358.61|2345.61|2357.25|2344.25|2358.61|2345.61|2357.25|2344.25|20
1624003890000|2021-06-18 08:11:30|2357.17|2344.17|2358.92|2345.92|2359.1|2346.1|2357.17|2344.17|23
1624003900000|2021-06-18 08:11:40|2358.83|2345.83|2358.77|2345.77|2358.99|2345.99|2358.77|2345.77|20
1624003910000|2021-06-18 08:11:50|2358.68|2345.68|2360.14|2347.14|2360.14|2347.14|2358.33|2345.33|22
1624003920000|2021-06-18 08:12:00|2360.13|2347.13|2358.95|2345.95|2360.13|2347.13|2358.81|2345.81|24
1624003930000|2021-06-18 08:12:10|2358.92|2345.92|2359.3|2346.3|2359.55|2346.55|2358.86|2345.86|21
1624003940000|2021-06-18 08:12:20|2359.31|2346.31|2359.32|2346.32|2359.32|2346.32|2359.12|2346.12|15
1624003950000|2021-06-18 08:12:30|2359.33|2346.33|2359.03|2346.03|2359.46|2346.46|2359.03|2346.03|19
1624003960000|2021-06-18 08:12:40|2359.19|2346.19|2359.17|2346.17|2359.19|2346.19|2358.28|2345.28|17
1624003970000|2021-06-18 08:12:50|2359.25|2346.25|2360.21|2347.21|2360.21|2347.21|2359.25|2346.25|23
1624003980000|2021-06-18 08:13:00|2360.33|2347.33|2359.88|2346.88|2360.33|2347.33|2359.82|2346.82|15
1624003990000|2021-06-18 08:13:10|2359.91|2346.91|2360.03|2347.03|2360.03|2347.03|2359.41|2346.41|8
1624004000000|2021-06-18 08:13:20|2359.53|2346.53|2358.97|2345.97|2359.53|2346.53|2358.72|2345.72|16
1624004010000|2021-06-18 08:13:30|2359.02|2346.02|2358.73|2345.73|2359.1|2346.1|2358.73|2345.73|20
1624004020000|2021-06-18 08:13:40|2358.71|2345.71|2357.95|2344.95|2358.75|2345.75|2357.95|2344.95|23
1624004030000|2021-06-18 08:13:50|2357.93|2344.93|2358.17|2345.17|2358.25|2345.25|2357.93|2344.93|19
1624004040000|2021-06-18 08:14:00|2358.13|2345.13|2359.17|2346.17|2359.17|2346.17|2357.99|2344.99|21
1624004050000|2021-06-18 08:14:10|2359.27|2346.27|2357.33|2344.33|2359.27|2346.27|2357.33|2344.33|18
1624004060000|2021-06-18 08:14:20|2357.35|2344.35|2357.95|2344.95|2357.99|2344.99|2357.35|2344.35|25
1624004070000|2021-06-18 08:14:30|2357.92|2344.92|2357.14|2344.14|2357.92|2344.92|2357.01|2344.01|27
1624004080000|2021-06-18 08:14:40|2357.07|2344.07|2357.72|2344.72|2357.77|2344.77|2356.97|2343.97|22
1624004090000|2021-06-18 08:14:50|2357.64|2344.64|2355.4|2342.4|2357.64|2344.64|2355.4|2342.4|26
1624004100000|2021-06-18 08:15:00|2355.12|2342.12|2356.9|2343.9|2356.9|2343.9|2355.12|2342.12|25
1624004110000|2021-06-18 08:15:10|2357.03|2344.03|2357.11|2344.11|2357.39|2344.39|2356.84|2343.84|21
1624004120000|2021-06-18 08:15:20|2357.3|2344.3|2357.64|2344.64|2357.84|2344.84|2357.3|2344.3|11
1624004130000|2021-06-18 08:15:30|2357.65|2344.65|2357.93|2344.93|2358.1|2345.1|2357.65|2344.65|17
1624004140000|2021-06-18 08:15:40|2358.11|2345.11|2358.52|2345.52|2358.61|2345.61|2358.11|2345.11|12
1624004150000|2021-06-18 08:15:50|2358.53|2345.53|2358.65|2345.65|2358.84|2345.84|2358.51|2345.51|21
1624004160000|2021-06-18 08:16:00|2358.5|2345.5|2359.11|2346.11|2359.12|2346.12|2358.37|2345.37|16
1624004170000|2021-06-18 08:16:10|2359.1|2346.1|2359.01|2346.01|2359.25|2346.25|2358.98|2345.98|15
1624004180000|2021-06-18 08:16:20|2359.05|2346.05|2359.84|2346.84|2360.38|2347.38|2359.04|2346.04|18
1624004190000|2021-06-18 08:16:30|2359.89|2346.89|2359.77|2346.77|2360.36|2347.36|2359.61|2346.61|26
1624004200000|2021-06-18 08:16:40|2359.6|2346.6|2358.37|2345.37|2359.6|2346.6|2358.24|2345.24|26
1624004210000|2021-06-18 08:16:50|2358.46|2345.46|2358.62|2345.62|2358.74|2345.74|2358.41|2345.41|22
1624004220000|2021-06-18 08:17:00|2358.57|2345.57|2358.46|2345.46|2358.63|2345.63|2358.42|2345.42|20
1624004230000|2021-06-18 08:17:10|2358.4|2345.4|2359.08|2346.08|2359.08|2346.08|2358.3|2345.3|20
1624004240000|2021-06-18 08:17:20|2359.06|2346.06|2359.08|2346.08|2359.23|2346.23|2358.96|2345.96|18
1624004250000|2021-06-18 08:17:30|2359.02|2346.02|2357.95|2344.95|2359.3|2346.3|2357.86|2344.86|25
1624004260000|2021-06-18 08:17:40|2357.91|2344.91|2358.22|2345.22|2358.22|2345.22|2357.22|2344.22|25
1624004270000|2021-06-18 08:17:50|2358.34|2345.34|2358.87|2345.87|2358.93|2345.93|2358.34|2345.34|22
1624004280000|2021-06-18 08:18:00|2358.92|2345.92|2359.7|2346.7|2360.09|2347.09|2358.65|2345.65|18
1624004290000|2021-06-18 08:18:10|2360.01|2347.01|2360.74|2347.74|2361.36|2348.36|2359.51|2346.51|27
1624004300000|2021-06-18 08:18:20|2360.77|2347.77|2360.3|2347.3|2360.79|2347.79|2360.27|2347.27|23
1624004310000|2021-06-18 08:18:30|2360.37|2347.37|2359.37|2346.37|2360.46|2347.46|2359.35|2346.35|23
1624004320000|2021-06-18 08:18:40|2359.31|2346.31|2358.29|2345.29|2359.31|2346.31|2358.17|2345.17|23
1624004330000|2021-06-18 08:18:50|2358.26|2345.26|2357.42|2344.42|2358.33|2345.33|2357.42|2344.42|24
1624004340000|2021-06-18 08:19:00|2357.46|2344.46|2357.93|2344.93|2358.14|2345.14|2357.46|2344.46|16
1624004350000|2021-06-18 08:19:10|2357.94|2344.94|2357.4|2344.4|2358.12|2345.12|2357.29|2344.29|20
1624004360000|2021-06-18 08:19:20|2357.45|2344.45|2357.59|2344.59|2357.67|2344.67|2357.09|2344.09|17
1624004370000|2021-06-18 08:19:30|2357.55|2344.55|2357.75|2344.75|2357.78|2344.78|2357.51|2344.51|13
1624004380000|2021-06-18 08:19:40|2357.8|2344.8|2357.32|2344.32|2357.8|2344.8|2357.32|2344.32|14
1624004390000|2021-06-18 08:19:50|2357.38|2344.38|2357.12|2344.12|2357.38|2344.38|2356.72|2343.72|20
1624004400000|2021-06-18 08:20:00|2357.22|2344.22|2358.2|2345.2|2358.3|2345.3|2357.05|2344.05|20
1624004410000|2021-06-18 08:20:10|2357.92|2344.92|2358.43|2345.43|2358.43|2345.43|2357.92|2344.92|14
1624004420000|2021-06-18 08:20:20|2358.65|2345.65|2358.17|2345.17|2358.65|2345.65|2358.03|2345.03|18
1624004430000|2021-06-18 08:20:30|2358.1|2345.1|2358.32|2345.32|2358.37|2345.37|2358.1|2345.1|24
1624004440000|2021-06-18 08:20:40|2358.5|2345.5|2358.22|2345.22|2358.56|2345.56|2358.15|2345.15|24
1624004450000|2021-06-18 08:20:50|2358.31|2345.31|2358.47|2345.47|2358.56|2345.56|2358.03|2345.03|20
1624004460000|2021-06-18 08:21:00|2358.55|2345.55|2358.44|2345.44|2358.55|2345.55|2358.14|2345.14|9
1624004470000|2021-06-18 08:21:10|2358.4|2345.4|2359.04|2346.04|2359.1|2346.1|2358.4|2345.4|11
1624004480000|2021-06-18 08:21:20|2358.99|2345.99|2359.68|2346.68|2359.68|2346.68|2358.92|2345.92|21
1624004490000|2021-06-18 08:21:30|2359.71|2346.71|2359.74|2346.74|2360.06|2347.06|2359.71|2346.71|22
1624004500000|2021-06-18 08:21:40|2359.77|2346.77|2359.91|2346.91|2359.98|2346.98|2359.64|2346.64|16
1624004510000|2021-06-18 08:21:50|2360.03|2347.03|2359.48|2346.48|2360.3|2347.3|2359.45|2346.45|24
1624004520000|2021-06-18 08:22:00|2359.49|2346.49|2360.67|2347.67|2360.83|2347.83|2359.43|2346.43|16
1624004530000|2021-06-18 08:22:10|2360.83|2347.83|2360.61|2347.61|2360.84|2347.84|2360.45|2347.45|15
1624004540000|2021-06-18 08:22:20|2360.62|2347.62|2360.66|2347.66|2360.76|2347.76|2360.57|2347.57|15
1624004550000|2021-06-18 08:22:30|2360.76|2347.76|2360.87|2347.87|2360.88|2347.88|2360.72|2347.72|12
1624004560000|2021-06-18 08:22:40|2360.93|2347.93|2360.5|2347.5|2360.93|2347.93|2360.5|2347.5|14
1624004570000|2021-06-18 08:22:50|2360.62|2347.62|2360.62|2347.62|2360.74|2347.74|2360.41|2347.41|12
1624004580000|2021-06-18 08:23:00|2360.72|2347.72|2360.82|2347.82|2360.82|2347.82|2360.62|2347.62|4
1624004590000|2021-06-18 08:23:10|2360.81|2347.81|2360.69|2347.69|2361.06|2348.06|2360.69|2347.69|6
1624004600000|2021-06-18 08:23:20|2360.72|2347.72|2360.75|2347.75|2360.75|2347.75|2360.72|2347.72|2
1624004610000|2021-06-18 08:23:30|2360.74|2347.74|2360.03|2347.03|2360.74|2347.74|2359.9|2346.9|20
1624004620000|2021-06-18 08:23:40|2359.98|2346.98|2359.86|2346.86|2359.99|2346.99|2359.86|2346.86|17
1624004630000|2021-06-18 08:23:50|2359.85|2346.85|2360.55|2347.55|2360.65|2347.65|2359.8|2346.8|23
1624004640000|2021-06-18 08:24:00|2360.74|2347.74|2361.85|2348.85|2363|2350|2360.74|2347.74|27
1624004650000|2021-06-18 08:24:10|2361.93|2348.93|2361.68|2348.68|2362.2|2349.2|2361.49|2348.49|25
1624004660000|2021-06-18 08:24:20|2361.58|2348.58|2361.46|2348.46|2362.02|2349.02|2361.46|2348.46|14
1624004670000|2021-06-18 08:24:30|2362.47|2349.47|2362.78|2349.78|2363.06|2350.06|2362.47|2349.47|20
1624004680000|2021-06-18 08:24:40|2362.68|2349.68|2362.9|2349.9|2362.91|2349.91|2362.67|2349.67|25
1624004690000|2021-06-18 08:24:50|2363.03|2350.03|2362.75|2349.75|2363.24|2350.24|2362.72|2349.72|23
1624004700000|2021-06-18 08:25:00|2362.73|2349.73|2363.33|2350.33|2363.33|2350.33|2362.68|2349.68|17
1624004710000|2021-06-18 08:25:10|2363.09|2350.09|2363.02|2350.02|2363.31|2350.31|2362.37|2349.37|26
1624004720000|2021-06-18 08:25:20|2363.01|2350.01|2362.77|2349.77|2363.1|2350.1|2362.69|2349.69|13
1624004730000|2021-06-18 08:25:30|2362.82|2349.82|2363|2350|2363.11|2350.11|2362.8|2349.8|11
1624004740000|2021-06-18 08:25:40|2362.97|2349.97|2362.54|2349.54|2363.06|2350.06|2362.52|2349.52|14
1624004750000|2021-06-18 08:25:50|2362.42|2349.42|2362.45|2349.45|2362.66|2349.66|2362.2|2349.2|23
1624004760000|2021-06-18 08:26:00|2362.4|2349.4|2362.29|2349.29|2362.58|2349.58|2362.12|2349.12|20
1624004770000|2021-06-18 08:26:10|2362.4|2349.4|2362.26|2349.26|2362.51|2349.51|2361.93|2348.93|18
1624004780000|2021-06-18 08:26:20|2362.13|2349.13|2360.65|2347.65|2362.24|2349.24|2360.65|2347.65|25
1624004790000|2021-06-18 08:26:30|2361|2348|2361.07|2348.07|2361.08|2348.08|2360.91|2347.91|11
1624004800000|2021-06-18 08:26:40|2361.02|2348.02|2361.27|2348.27|2361.29|2348.29|2360.97|2347.97|23
1624004810000|2021-06-18 08:26:50|2361.24|2348.24|2361.72|2348.72|2361.72|2348.72|2360.95|2347.95|24
1624004820000|2021-06-18 08:27:00|2361.57|2348.57|2361.73|2348.73|2361.93|2348.93|2361.4|2348.4|23
1624004830000|2021-06-18 08:27:10|2361.65|2348.65|2361.52|2348.52|2361.78|2348.78|2361.52|2348.52|18
1624004840000|2021-06-18 08:27:20|2361.43|2348.43|2360.8|2347.8|2361.54|2348.54|2360.8|2347.8|25
1624004850000|2021-06-18 08:27:30|2360.85|2347.85|2360.45|2347.45|2360.85|2347.85|2360.39|2347.39|20
1624004860000|2021-06-18 08:27:40|2360.38|2347.38|2360.64|2347.64|2360.64|2347.64|2360.27|2347.27|19
1624004870000|2021-06-18 08:27:50|2360.65|2347.65|2360.54|2347.54|2360.79|2347.79|2360.51|2347.51|13
1624004880000|2021-06-18 08:28:00|2360.59|2347.59|2361.44|2348.44|2361.66|2348.66|2360.59|2347.59|19
1624004890000|2021-06-18 08:28:10|2361.56|2348.56|2360.84|2347.84|2361.59|2348.59|2360.83|2347.83|21
1624004900000|2021-06-18 08:28:20|2360.85|2347.85|2360.98|2347.98|2360.99|2347.99|2360.74|2347.74|21
1624004910000|2021-06-18 08:28:30|2361.02|2348.02|2361.81|2348.81|2361.81|2348.81|2361.02|2348.02|17
1624004920000|2021-06-18 08:28:40|2361.73|2348.73|2361.62|2348.62|2361.92|2348.92|2361.55|2348.55|22
1624004930000|2021-06-18 08:28:50|2361.65|2348.65|2361.25|2348.25|2362.18|2349.18|2361.25|2348.25|16
1624004940000|2021-06-18 08:29:00|2361.36|2348.36|2362.93|2349.93|2363.02|2350.02|2361.36|2348.36|22
1624004950000|2021-06-18 08:29:10|2362.82|2349.82|2362.8|2349.8|2362.83|2349.83|2362.69|2349.69|6
1624004960000|2021-06-18 08:29:20|2362.68|2349.68|2362.16|2349.16|2362.77|2349.77|2362.15|2349.15|13
1624004970000|2021-06-18 08:29:30|2362.35|2349.35|2362.28|2349.28|2362.35|2349.35|2362.26|2349.26|4
1624004980000|2021-06-18 08:29:40|2362.34|2349.34|2361.98|2348.98|2362.41|2349.41|2361.95|2348.95|11
1624004990000|2021-06-18 08:29:50|2361.99|2348.99|2362.07|2349.07|2362.07|2349.07|2361.97|2348.97|8
1624005000000|2021-06-18 08:30:00|2362.09|2349.09|2363.28|2350.28|2363.34|2350.34|2362.09|2349.09|17
1624005010000|2021-06-18 08:30:10|2363.3|2350.3|2363.24|2350.24|2363.3|2350.3|2363.24|2350.24|8
1624005020000|2021-06-18 08:30:20|2363.25|2350.25|2363.26|2350.26|2364.03|2351.03|2362.81|2349.81|20
1624005030000|2021-06-18 08:30:30|2363.28|2350.28|2364.09|2351.09|2364.09|2351.09|2363.15|2350.15|12
1624005040000|2021-06-18 08:30:40|2364.16|2351.16|2364.01|2351.01|2364.39|2351.39|2363.95|2350.95|19
1624005050000|2021-06-18 08:30:50|2364.11|2351.11|2363.11|2350.11|2364.16|2351.16|2363.11|2350.11|18
1624005060000|2021-06-18 08:31:00|2363.26|2350.26|2362.76|2349.76|2363.36|2350.36|2362.5|2349.5|23
1624005070000|2021-06-18 08:31:10|2362.48|2349.48|2362.26|2349.26|2362.61|2349.61|2362.04|2349.04|27
1624005080000|2021-06-18 08:31:20|2362.25|2349.25|2361.77|2348.77|2362.26|2349.26|2361.58|2348.58|24
1624005090000|2021-06-18 08:31:30|2361.61|2348.61|2361.75|2348.75|2361.82|2348.82|2361.6|2348.6|16
1624005100000|2021-06-18 08:31:40|2361.73|2348.73|2360.68|2347.68|2361.73|2348.73|2360.64|2347.64|14
1624005110000|2021-06-18 08:31:50|2360.64|2347.64|2360.42|2347.42|2361.12|2348.12|2360.33|2347.33|19
1624005120000|2021-06-18 08:32:00|2360.45|2347.45|2360.46|2347.46|2360.53|2347.53|2360.42|2347.42|7
1624005130000|2021-06-18 08:32:10|2360.53|2347.53|2360.49|2347.49|2360.53|2347.53|2360.43|2347.43|6
1624005140000|2021-06-18 08:32:20|2360.51|2347.51|2360.68|2347.68|2360.88|2347.88|2360.51|2347.51|13
1624005150000|2021-06-18 08:32:30|2360.6|2347.6|2360.16|2347.16|2360.65|2347.65|2359.84|2346.84|12
1624005160000|2021-06-18 08:32:40|2360.21|2347.21|2360.22|2347.22|2361.48|2348.48|2360.21|2347.21|26
1624005170000|2021-06-18 08:32:50|2360.17|2347.17|2359.38|2346.38|2360.17|2347.17|2359.3|2346.3|26
1624005180000|2021-06-18 08:33:00|2359.15|2346.15|2359.09|2346.09|2360.09|2347.09|2359.06|2346.06|27
1624005190000|2021-06-18 08:33:10|2358.96|2345.96|2358.36|2345.36|2359.18|2346.18|2358.12|2345.12|22
1624005200000|2021-06-18 08:33:20|2358.38|2345.38|2359.35|2346.35|2359.36|2346.36|2358.38|2345.38|15
1624005210000|2021-06-18 08:33:30|2359.02|2346.02|2358.66|2345.66|2359.2|2346.2|2358.61|2345.61|24
1624005220000|2021-06-18 08:33:40|2358.71|2345.71|2358.63|2345.63|2358.71|2345.71|2358.53|2345.53|15
1624005230000|2021-06-18 08:33:50|2358.7|2345.7|2358.3|2345.3|2358.7|2345.7|2358.28|2345.28|12
1624005240000|2021-06-18 08:34:00|2358.33|2345.33|2359.22|2346.22|2359.28|2346.28|2358.2|2345.2|19
1624005250000|2021-06-18 08:34:10|2359.17|2346.17|2359.61|2346.61|2359.64|2346.64|2358.89|2345.89|18
1624005260000|2021-06-18 08:34:20|2359.57|2346.57|2358.82|2345.82|2359.57|2346.57|2358.66|2345.66|11
1624005270000|2021-06-18 08:34:30|2358.77|2345.77|2358.88|2345.88|2358.93|2345.93|2358.49|2345.49|19
1624005280000|2021-06-18 08:34:40|2358.83|2345.83|2358.64|2345.64|2358.84|2345.84|2358.64|2345.64|10
1624005290000|2021-06-18 08:34:50|2358.63|2345.63|2358.62|2345.62|2358.63|2345.63|2358.62|2345.62|2
1624005300000|2021-06-18 08:35:00|2358.74|2345.74|2360.02|2347.02|2360.17|2347.17|2358.74|2345.74|17
1624005310000|2021-06-18 08:35:10|2360.03|2347.03|2360.08|2347.08|2360.12|2347.12|2359.93|2346.93|7
1624005320000|2021-06-18 08:35:20|2360.1|2347.1|2360.69|2347.69|2360.69|2347.69|2359.79|2346.79|10
1624005330000|2021-06-18 08:35:30|2360.65|2347.65|2360.75|2347.75|2360.88|2347.88|2360.65|2347.65|14
1624005340000|2021-06-18 08:35:40|2360.83|2347.83|2360.77|2347.77|2360.83|2347.83|2360.57|2347.57|24
1624005350000|2021-06-18 08:35:50|2360.81|2347.81|2360.75|2347.75|2360.81|2347.81|2360.55|2347.55|24
1624005360000|2021-06-18 08:36:00|2360.71|2347.71|2360.65|2347.65|2360.75|2347.75|2360.56|2347.56|18
1624005370000|2021-06-18 08:36:10|2360.58|2347.58|2359.63|2346.63|2360.58|2347.58|2359.61|2346.61|22
1624005380000|2021-06-18 08:36:20|2359.61|2346.61|2359.6|2346.6|2359.61|2346.61|2359.51|2346.51|15
1624005390000|2021-06-18 08:36:30|2359.66|2346.66|2359.57|2346.57|2359.66|2346.66|2359.56|2346.56|11
1624005400000|2021-06-18 08:36:40|2359.6|2346.6|2359.56|2346.56|2359.6|2346.6|2359.56|2346.56|14
1624005410000|2021-06-18 08:36:50|2359.59|2346.59|2358.95|2345.95|2359.59|2346.59|2358.82|2345.82|11
1624005420000|2021-06-18 08:37:00|2358.97|2345.97|2360.19|2347.19|2360.19|2347.19|2358.93|2345.93|12
1624005430000|2021-06-18 08:37:10|2360.15|2347.15|2360.59|2347.59|2360.6|2347.6|2360.02|2347.02|15
1624005440000|2021-06-18 08:37:20|2360.64|2347.64|2359.64|2346.64|2360.64|2347.64|2359.64|2346.64|13
1624005450000|2021-06-18 08:37:30|2359.69|2346.69|2359.57|2346.57|2359.84|2346.84|2359.44|2346.44|16
1624005460000|2021-06-18 08:37:40|2359.5|2346.5|2359.56|2346.56|2359.67|2346.67|2359.5|2346.5|13
1624005470000|2021-06-18 08:37:50|2359.64|2346.64|2360.53|2347.53|2360.53|2347.53|2359.64|2346.64|22
1624005480000|2021-06-18 08:38:00|2360.56|2347.56|2360.48|2347.48|2360.8|2347.8|2360.44|2347.44|20
1624005490000|2021-06-18 08:38:10|2360.44|2347.44|2360.58|2347.58|2360.65|2347.65|2360.38|2347.38|24
1624005500000|2021-06-18 08:38:20|2360.6|2347.6|2360.32|2347.32|2360.6|2347.6|2359.94|2346.94|23
1624005510000|2021-06-18 08:38:30|2360.3|2347.3|2360.54|2347.54|2360.58|2347.58|2360.25|2347.25|13
1624005520000|2021-06-18 08:38:40|2360.46|2347.46|2360.51|2347.51|2360.51|2347.51|2360.33|2347.33|26
1624005530000|2021-06-18 08:38:50|2360.5|2347.5|2360.48|2347.48|2360.5|2347.5|2360.26|2347.26|18
1624005540000|2021-06-18 08:39:00|2360.4|2347.4|2361.5|2348.5|2361.61|2348.61|2360.4|2347.4|19
1624005550000|2021-06-18 08:39:10|2361.44|2348.44|2361.62|2348.62|2361.66|2348.66|2361.38|2348.38|21
1624005560000|2021-06-18 08:39:20|2361.54|2348.54|2361.68|2348.68|2361.68|2348.68|2361.44|2348.44|10
1624005570000|2021-06-18 08:39:30|2361.75|2348.75|2362.39|2349.39|2362.39|2349.39|2361.53|2348.53|17
1624005580000|2021-06-18 08:39:40|2362.29|2349.29|2362.18|2349.18|2362.44|2349.44|2362.17|2349.17|22
1624005590000|2021-06-18 08:39:50|2362.31|2349.31|2362.16|2349.16|2362.49|2349.49|2361.86|2348.86|26
1624005600000|2021-06-18 08:40:00|2362.15|2349.15|2362.61|2349.61|2362.61|2349.61|2361.89|2348.89|20
1624005610000|2021-06-18 08:40:10|2362.6|2349.6|2361.94|2348.94|2362.6|2349.6|2361.91|2348.91|23
1624005620000|2021-06-18 08:40:20|2362.06|2349.06|2361.54|2348.54|2362.06|2349.06|2361.47|2348.47|12
1624005630000|2021-06-18 08:40:30|2361.55|2348.55|2361.24|2348.24|2361.58|2348.58|2361.05|2348.05|17
1624005640000|2021-06-18 08:40:40|2361.28|2348.28|2360.96|2347.96|2361.28|2348.28|2360.89|2347.89|13
1624005650000|2021-06-18 08:40:50|2360.9|2347.9|2360.76|2347.76|2361.16|2348.16|2360.67|2347.67|18
1624005660000|2021-06-18 08:41:00|2360.69|2347.69|2360.97|2347.97|2361.01|2348.01|2360.69|2347.69|10
1624005670000|2021-06-18 08:41:10|2361.05|2348.05|2361.08|2348.08|2361.11|2348.11|2360.97|2347.97|13
1624005680000|2021-06-18 08:41:20|2361.13|2348.13|2361.2|2348.2|2361.2|2348.2|2361.09|2348.09|11
1624005690000|2021-06-18 08:41:30|2361.16|2348.16|2361.13|2348.13|2361.32|2348.32|2361.13|2348.13|12
1624005700000|2021-06-18 08:41:40|2361.11|2348.11|2362.22|2349.22|2362.22|2349.22|2361.11|2348.11|22
1624005710000|2021-06-18 08:41:50|2362.16|2349.16|2362.35|2349.35|2362.37|2349.37|2362.13|2349.13|16
1624005720000|2021-06-18 08:42:00|2362.33|2349.33|2362.3|2349.3|2362.37|2349.37|2362.21|2349.21|20
1624005730000|2021-06-18 08:42:10|2362.31|2349.31|2362.14|2349.14|2362.31|2349.31|2361.98|2348.98|14
1624005740000|2021-06-18 08:42:20|2362.32|2349.32|2362.55|2349.55|2362.56|2349.56|2361.87|2348.87|20
1624005750000|2021-06-18 08:42:30|2362.56|2349.56|2361.82|2348.82|2362.56|2349.56|2361.81|2348.81|10
1624005760000|2021-06-18 08:42:40|2361.84|2348.84|2361.73|2348.73|2361.86|2348.86|2361.73|2348.73|7
1624005770000|2021-06-18 08:42:50|2361.72|2348.72|2361.52|2348.52|2361.73|2348.73|2361.5|2348.5|18
1624005780000|2021-06-18 08:43:00|2361.54|2348.54|2361.18|2348.18|2361.59|2348.59|2360.67|2347.67|22
1624005790000|2021-06-18 08:43:10|2361.19|2348.19|2360.58|2347.58|2361.19|2348.19|2360.55|2347.55|12
1624005800000|2021-06-18 08:43:20|2360.55|2347.55|2360.96|2347.96|2361.27|2348.27|2360.25|2347.25|20
1624005810000|2021-06-18 08:43:30|2360.98|2347.98|2360.15|2347.15|2361.09|2348.09|2360.15|2347.15|22
1624005820000|2021-06-18 08:43:40|2359.9|2346.9|2359.98|2346.98|2360.38|2347.38|2359.59|2346.59|20
1624005830000|2021-06-18 08:43:50|2360.07|2347.07|2359.66|2346.66|2360.07|2347.07|2359.66|2346.66|6
1624005840000|2021-06-18 08:44:00|2359.71|2346.71|2359.05|2346.05|2359.99|2346.99|2358.88|2345.88|20
1624005850000|2021-06-18 08:44:10|2358.97|2345.97|2358.94|2345.94|2359.02|2346.02|2358.87|2345.87|8
1624005860000|2021-06-18 08:44:20|2358.93|2345.93|2358.77|2345.77|2359.1|2346.1|2358.7|2345.7|8
1624005870000|2021-06-18 08:44:30|2358.75|2345.75|2358.67|2345.67|2358.77|2345.77|2358.64|2345.64|6
1624005880000|2021-06-18 08:44:40|2358.85|2345.85|2357.94|2344.94|2358.85|2345.85|2357.89|2344.89|14
1624005890000|2021-06-18 08:44:50|2357.99|2344.99|2357.57|2344.57|2358.18|2345.18|2357.57|2344.57|22
1624005900000|2021-06-18 08:45:00|2357.58|2344.58|2358.65|2345.65|2358.88|2345.88|2357.56|2344.56|24
1624005910000|2021-06-18 08:45:10|2358.69|2345.69|2359.32|2346.32|2359.43|2346.43|2358.57|2345.57|19
1624005920000|2021-06-18 08:45:20|2359.34|2346.34|2359.68|2346.68|2359.88|2346.88|2359.28|2346.28|22
1624005930000|2021-06-18 08:45:30|2359.65|2346.65|2359.68|2346.68|2359.68|2346.68|2359.54|2346.54|16
1624005940000|2021-06-18 08:45:40|2359.6|2346.6|2359.43|2346.43|2359.63|2346.63|2359.34|2346.34|19
1624005950000|2021-06-18 08:45:50|2359.54|2346.54|2359.52|2346.52|2359.54|2346.54|2359.38|2346.38|18
1624005960000|2021-06-18 08:46:00|2359.39|2346.39|2359.18|2346.18|2359.4|2346.4|2359.13|2346.13|6
1624005970000|2021-06-18 08:46:10|2359.28|2346.28|2359.29|2346.29|2359.84|2346.84|2359.19|2346.19|8
1624005980000|2021-06-18 08:46:20|2359.28|2346.28|2359.28|2346.28|2359.28|2346.28|2359.28|2346.28|1
1624005990000|2021-06-18 08:46:30|2359.27|2346.27|2359.26|2346.26|2359.28|2346.28|2359.26|2346.26|4
1624006000000|2021-06-18 08:46:40|2359.39|2346.39|2359.55|2346.55|2359.55|2346.55|2359.28|2346.28|8
1624006010000|2021-06-18 08:46:50|2359.51|2346.51|2359.53|2346.53|2359.61|2346.61|2359.43|2346.43|13
1624006020000|2021-06-18 08:47:00|2359.51|2346.51|2356|2343|2359.51|2346.51|2355.9|2342.9|24
1624006030000|2021-06-18 08:47:10|2355.93|2342.93|2355.86|2342.86|2355.99|2342.99|2355.73|2342.73|15
1624006040000|2021-06-18 08:47:20|2355.92|2342.92|2353.82|2340.82|2355.92|2342.92|2353.69|2340.69|19
1624006050000|2021-06-18 08:47:30|2353.84|2340.84|2352.73|2339.73|2354.13|2341.13|2352.62|2339.62|22
1624006060000|2021-06-18 08:47:40|2352.65|2339.65|2353.19|2340.19|2353.24|2340.24|2352.32|2339.32|21
1624006070000|2021-06-18 08:47:50|2353.05|2340.05|2353.44|2340.44|2353.46|2340.46|2353.05|2340.05|16
1624006080000|2021-06-18 08:48:00|2353.36|2340.36|2355.87|2342.87|2355.87|2342.87|2353.28|2340.28|26
1624006090000|2021-06-18 08:48:10|2355.86|2342.86|2354.84|2341.84|2355.95|2342.95|2354.84|2341.84|16
1624006100000|2021-06-18 08:48:20|2354.47|2341.47|2354.65|2341.65|2354.69|2341.69|2354.47|2341.47|14
1624006110000|2021-06-18 08:48:30|2354.66|2341.66|2353.4|2340.4|2355.11|2342.11|2353.03|2340.03|22
1624006120000|2021-06-18 08:48:40|2352.98|2339.98|2350.87|2337.87|2352.98|2339.98|2350.67|2337.67|26
1624006130000|2021-06-18 08:48:50|2350.9|2337.9|2352.31|2339.31|2352.4|2339.4|2350.57|2337.57|26
1624006140000|2021-06-18 08:49:00|2352.32|2339.32|2352.62|2339.62|2352.62|2339.62|2352.27|2339.27|12
1624006150000|2021-06-18 08:49:10|2352.61|2339.61|2353.09|2340.09|2353.09|2340.09|2352.36|2339.36|21
1624006160000|2021-06-18 08:49:20|2353.21|2340.21|2353.75|2340.75|2353.8|2340.8|2353.19|2340.19|13
1624006170000|2021-06-18 08:49:30|2353.76|2340.76|2353.14|2340.14|2353.84|2340.84|2353.13|2340.13|13
1624006180000|2021-06-18 08:49:40|2352.85|2339.85|2352.39|2339.39|2352.91|2339.91|2352.32|2339.32|21
1624006190000|2021-06-18 08:49:50|2352.29|2339.29|2352.87|2339.87|2353.08|2340.08|2352.15|2339.15|18
1624006200000|2021-06-18 08:50:00|2352.83|2339.83|2352.96|2339.96|2353.13|2340.13|2352.2|2339.2|20
1624006210000|2021-06-18 08:50:10|2353.05|2340.05|2353.12|2340.12|2353.12|2340.12|2352.97|2339.97|4
1624006220000|2021-06-18 08:50:20|2353.05|2340.05|2354.47|2341.47|2354.47|2341.47|2353.05|2340.05|15
1624006230000|2021-06-18 08:50:30|2354.48|2341.48|2354.59|2341.59|2354.74|2341.74|2354.38|2341.38|20
1624006240000|2021-06-18 08:50:40|2354.65|2341.65|2354.53|2341.53|2354.8|2341.8|2354.34|2341.34|22
1624006250000|2021-06-18 08:50:50|2354.52|2341.52|2354.94|2341.94|2354.94|2341.94|2354.48|2341.48|15
1624006260000|2021-06-18 08:51:00|2354.81|2341.81|2355.34|2342.34|2355.34|2342.34|2354.81|2341.81|17
1624006270000|2021-06-18 08:51:10|2355.31|2342.31|2355.31|2342.31|2355.4|2342.4|2355.31|2342.31|3
1624006290000|2021-06-18 08:51:30|2355.29|2342.29|2354.39|2341.39|2355.29|2342.29|2354.26|2341.26|16
1624006300000|2021-06-18 08:51:40|2354.62|2341.62|2356.25|2343.25|2356.27|2343.27|2354.62|2341.62|22
1624006310000|2021-06-18 08:51:50|2356.09|2343.09|2356.49|2343.49|2356.66|2343.66|2356.01|2343.01|22
1624006320000|2021-06-18 08:52:00|2356.7|2343.7|2356.95|2343.95|2356.98|2343.98|2356.32|2343.32|22
1624006330000|2021-06-18 08:52:10|2357.5|2344.5|2358.42|2345.42|2358.53|2345.53|2357.46|2344.46|22
1624006340000|2021-06-18 08:52:20|2358.43|2345.43|2357.76|2344.76|2358.43|2345.43|2357.33|2344.33|27
1624006350000|2021-06-18 08:52:30|2357.74|2344.74|2357.95|2344.95|2358.16|2345.16|2357.74|2344.74|22
1624006360000|2021-06-18 08:52:40|2357.83|2344.83|2357.77|2344.77|2357.86|2344.86|2357.71|2344.71|17
1624006370000|2021-06-18 08:52:50|2357.8|2344.8|2357.52|2344.52|2357.89|2344.89|2357.28|2344.28|24
1624006380000|2021-06-18 08:53:00|2357.25|2344.25|2356.47|2343.47|2357.25|2344.25|2356.47|2343.47|22
1624006390000|2021-06-18 08:53:10|2356.44|2343.44|2355.56|2342.56|2356.54|2343.54|2355.56|2342.56|27
1624006400000|2021-06-18 08:53:20|2355.52|2342.52|2355.25|2342.25|2355.6|2342.6|2355.24|2342.24|26
1624006410000|2021-06-18 08:53:30|2355.08|2342.08|2354.49|2341.49|2355.2|2342.2|2354.46|2341.46|24
1624006420000|2021-06-18 08:53:40|2354.57|2341.57|2355.39|2342.39|2355.39|2342.39|2354.57|2341.57|13
1624006430000|2021-06-18 08:53:50|2355.46|2342.46|2355.8|2342.8|2356|2343|2355.46|2342.46|21
1624006440000|2021-06-18 08:54:00|2355.77|2342.77|2354.97|2341.97|2355.77|2342.77|2354.87|2341.87|24
1624006450000|2021-06-18 08:54:10|2354.9|2341.9|2353.77|2340.77|2355.12|2342.12|2353.75|2340.75|25
1624006460000|2021-06-18 08:54:20|2353.81|2340.81|2353.51|2340.51|2353.81|2340.81|2353.51|2340.51|16
1624006470000|2021-06-18 08:54:30|2353.64|2340.64|2353.63|2340.63|2353.72|2340.72|2353.5|2340.5|24
1624006480000|2021-06-18 08:54:40|2353.67|2340.67|2353.68|2340.68|2353.68|2340.68|2353.57|2340.57|17
1624006490000|2021-06-18 08:54:50|2353.85|2340.85|2354.13|2341.13|2354.2|2341.2|2353.81|2340.81|23
1624006500000|2021-06-18 08:55:00|2354.17|2341.17|2354.91|2341.91|2354.91|2341.91|2354.04|2341.04|26
1624006510000|2021-06-18 08:55:10|2354.89|2341.89|2355.06|2342.06|2355.3|2342.3|2354.71|2341.71|27
1624006520000|2021-06-18 08:55:20|2355.04|2342.04|2355.03|2342.03|2355.08|2342.08|2354.94|2341.94|12
1624006530000|2021-06-18 08:55:30|2354.97|2341.97|2355.15|2342.15|2355.23|2342.23|2354.97|2341.97|16
1624006540000|2021-06-18 08:55:40|2355.12|2342.12|2355.34|2342.34|2355.34|2342.34|2355.12|2342.12|12
1624006550000|2021-06-18 08:55:50|2355.37|2342.37|2355.68|2342.68|2355.82|2342.82|2355.23|2342.23|16
1624006560000|2021-06-18 08:56:00|2355.64|2342.64|2355.57|2342.57|2355.82|2342.82|2355.56|2342.56|28
1624006570000|2021-06-18 08:56:10|2355.59|2342.59|2356.17|2343.17|2356.17|2343.17|2355.59|2342.59|21
1624006580000|2021-06-18 08:56:20|2356.48|2343.48|2356.67|2343.67|2356.77|2343.77|2356.3|2343.3|11
1624006590000|2021-06-18 08:56:30|2356.58|2343.58|2355.27|2342.27|2356.84|2343.84|2355.25|2342.25|16
1624006600000|2021-06-18 08:56:40|2355.17|2342.17|2354.63|2341.63|2355.25|2342.25|2354.6|2341.6|18
1624006610000|2021-06-18 08:56:50|2354.65|2341.65|2354.74|2341.74|2354.74|2341.74|2354.4|2341.4|15
1624006620000|2021-06-18 08:57:00|2354.7|2341.7|2355.22|2342.22|2355.22|2342.22|2354.65|2341.65|13
1624006630000|2021-06-18 08:57:10|2355.28|2342.28|2355.13|2342.13|2355.55|2342.55|2355.13|2342.13|17
1624006640000|2021-06-18 08:57:20|2355.24|2342.24|2354.55|2341.55|2355.71|2342.71|2354.51|2341.51|27
1624006650000|2021-06-18 08:57:30|2354.62|2341.62|2354.01|2341.01|2354.72|2341.72|2353.91|2340.91|21
1624006660000|2021-06-18 08:57:40|2353.96|2340.96|2353.82|2340.82|2354.07|2341.07|2353.79|2340.79|21
1624006670000|2021-06-18 08:57:50|2353.91|2340.91|2353.87|2340.87|2354.09|2341.09|2353.87|2340.87|17
1624006680000|2021-06-18 08:58:00|2353.94|2340.94|2354.86|2341.86|2354.97|2341.97|2353.87|2340.87|24
1624006690000|2021-06-18 08:58:10|2354.84|2341.84|2354.89|2341.89|2354.89|2341.89|2354.64|2341.64|6
1624006700000|2021-06-18 08:58:20|2354.84|2341.84|2354.5|2341.5|2354.84|2341.84|2354.5|2341.5|5
1624006710000|2021-06-18 08:58:30|2354.42|2341.42|2353.01|2340.01|2354.42|2341.42|2353.01|2340.01|16
1624006720000|2021-06-18 08:58:40|2353.07|2340.07|2352.9|2339.9|2353.07|2340.07|2352.9|2339.9|8
1624006730000|2021-06-18 08:58:50|2352.8|2339.8|2350.47|2337.47|2352.8|2339.8|2350.42|2337.42|13
1624006740000|2021-06-18 08:59:00|2350.42|2337.42|2351.79|2338.79|2351.79|2338.79|2350.42|2337.42|13
1624006750000|2021-06-18 08:59:10|2352.83|2339.83|2353|2340|2353.01|2340.01|2352.25|2339.25|14
1624006760000|2021-06-18 08:59:20|2352.88|2339.88|2353.1|2340.1|2353.1|2340.1|2352.76|2339.76|13
1624006770000|2021-06-18 08:59:30|2352.97|2339.97|2352.72|2339.72|2352.97|2339.97|2352.72|2339.72|6
1624006780000|2021-06-18 08:59:40|2352.66|2339.66|2352.76|2339.76|2352.85|2339.85|2352.66|2339.66|15
1624006790000|2021-06-18 08:59:50|2352.74|2339.74|2352.74|2339.74|2352.88|2339.88|2352.67|2339.67|14
1624006800000|2021-06-18 09:00:00|2352.83|2339.83|2356.55|2343.55|2356.67|2343.67|2352.83|2339.83|27
1624006810000|2021-06-18 09:00:10|2356.49|2343.49|2355.2|2342.2|2356.59|2343.59|2355.2|2342.2|19
1624006820000|2021-06-18 09:00:20|2355.21|2342.21|2355.64|2342.64|2355.84|2342.84|2355.2|2342.2|26
1624006830000|2021-06-18 09:00:30|2355.56|2342.56|2355.43|2342.43|2355.6|2342.6|2355.43|2342.43|21
1624006840000|2021-06-18 09:00:40|2355.44|2342.44|2354.52|2341.52|2355.5|2342.5|2354.43|2341.43|12
1624006850000|2021-06-18 09:00:50|2354.5|2341.5|2354.14|2341.14|2354.6|2341.6|2354.11|2341.11|19
1624006860000|2021-06-18 09:01:00|2354.2|2341.2|2354.38|2341.38|2354.6|2341.6|2354.2|2341.2|19
1624006870000|2021-06-18 09:01:10|2354.36|2341.36|2352.78|2339.78|2354.39|2341.39|2352.78|2339.78|26
1624006880000|2021-06-18 09:01:20|2352.96|2339.96|2352.77|2339.77|2353.09|2340.09|2352.64|2339.64|26
1624006890000|2021-06-18 09:01:30|2352.79|2339.79|2351.47|2338.47|2352.79|2339.79|2351.43|2338.43|28
1624006900000|2021-06-18 09:01:40|2351.43|2338.43|2350.9|2337.9|2351.51|2338.51|2350.89|2337.89|22
1624006910000|2021-06-18 09:01:50|2350.88|2337.88|2351|2338|2351.16|2338.16|2350.88|2337.88|24
1624006920000|2021-06-18 09:02:00|2351.01|2338.01|2350.67|2337.67|2351.01|2338.01|2350.57|2337.57|24
1624006930000|2021-06-18 09:02:10|2350.6|2337.6|2349.17|2336.17|2350.61|2337.61|2349.15|2336.15|24
1624006940000|2021-06-18 09:02:20|2349.25|2336.25|2347.33|2334.33|2349.25|2336.25|2347.2|2334.2|28
1624006950000|2021-06-18 09:02:30|2347.35|2334.35|2346.87|2333.87|2347.47|2334.47|2346.76|2333.76|24
1624006960000|2021-06-18 09:02:40|2347.02|2334.02|2345.87|2332.87|2347.16|2334.16|2345.87|2332.87|26
1624006970000|2021-06-18 09:02:50|2345.94|2332.94|2344.59|2331.59|2345.94|2332.94|2343.64|2330.64|24
1624006980000|2021-06-18 09:03:00|2344.62|2331.62|2346.04|2333.04|2346.04|2333.04|2343.86|2330.86|26
1624006990000|2021-06-18 09:03:10|2346.16|2333.16|2347.04|2334.04|2347.21|2334.21|2346.15|2333.15|22
1624007000000|2021-06-18 09:03:20|2347.18|2334.18|2347.46|2334.46|2347.75|2334.75|2347.05|2334.05|19
1624007010000|2021-06-18 09:03:30|2347.35|2334.35|2347.32|2334.32|2347.46|2334.46|2347.32|2334.32|4
1624007020000|2021-06-18 09:03:40|2347.22|2334.22|2346.12|2333.12|2347.25|2334.25|2346.12|2333.12|14
1624007030000|2021-06-18 09:03:50|2346.03|2333.03|2344.19|2331.19|2346.03|2333.03|2343.9|2330.9|28
1624007040000|2021-06-18 09:04:00|2344.11|2331.11|2343.7|2330.7|2344.44|2331.44|2343.69|2330.69|25
1624007050000|2021-06-18 09:04:10|2343.74|2330.74|2343.89|2330.89|2343.91|2330.91|2343.59|2330.59|26
1624007060000|2021-06-18 09:04:20|2343.95|2330.95|2345.14|2332.14|2345.14|2332.14|2343.81|2330.81|20
1624007070000|2021-06-18 09:04:30|2345.25|2332.25|2345.29|2332.29|2345.71|2332.71|2345.14|2332.14|14
1624007080000|2021-06-18 09:04:40|2345.12|2332.12|2345.26|2332.26|2345.43|2332.43|2345.12|2332.12|21
1624007090000|2021-06-18 09:04:50|2345.22|2332.22|2345.27|2332.27|2345.33|2332.33|2345.22|2332.22|11
1624007100000|2021-06-18 09:05:00|2345.35|2332.35|2346.52|2333.52|2346.99|2333.99|2345.26|2332.26|21
1624007110000|2021-06-18 09:05:10|2346.55|2333.55|2345.96|2332.96|2346.74|2333.74|2345.96|2332.96|24
1624007120000|2021-06-18 09:05:20|2345.89|2332.89|2345.77|2332.77|2346.34|2333.34|2345.77|2332.77|25
1624007130000|2021-06-18 09:05:30|2345.8|2332.8|2346.02|2333.02|2346.02|2333.02|2345.73|2332.73|19
1624007140000|2021-06-18 09:05:40|2345.9|2332.9|2345.9|2332.9|2346.2|2333.2|2345.9|2332.9|17
1624007150000|2021-06-18 09:05:50|2346.01|2333.01|2344.82|2331.82|2346.17|2333.17|2344.82|2331.82|9
1624007160000|2021-06-18 09:06:00|2344.81|2331.81|2344.51|2331.51|2344.81|2331.81|2344.43|2331.43|6
1624007170000|2021-06-18 09:06:10|2344.5|2331.5|2343.82|2330.82|2344.5|2331.5|2343.79|2330.79|12
1624007180000|2021-06-18 09:06:20|2343.38|2330.38|2343.15|2330.15|2343.46|2330.46|2341.96|2328.96|22
1624007190000|2021-06-18 09:06:30|2342.88|2329.88|2344.04|2331.04|2344.09|2331.09|2342.86|2329.86|24
1624007200000|2021-06-18 09:06:40|2344.09|2331.09|2343.43|2330.43|2344.09|2331.09|2343.14|2330.14|21
1624007210000|2021-06-18 09:06:50|2343.36|2330.36|2343.54|2330.54|2343.92|2330.92|2343.34|2330.34|11
1624007220000|2021-06-18 09:07:00|2343.67|2330.67|2344.61|2331.61|2344.64|2331.64|2343.5|2330.5|16
1624007230000|2021-06-18 09:07:10|2344.63|2331.63|2344.88|2331.88|2345.58|2332.58|2344.28|2331.28|21
1624007240000|2021-06-18 09:07:20|2345.04|2332.04|2344.33|2331.33|2345.21|2332.21|2344.3|2331.3|22
1624007250000|2021-06-18 09:07:30|2344.13|2331.13|2343.48|2330.48|2344.22|2331.22|2343.48|2330.48|21
1624007260000|2021-06-18 09:07:40|2343.32|2330.32|2344.04|2331.04|2344.04|2331.04|2343.32|2330.32|26
1624007270000|2021-06-18 09:07:50|2343.82|2330.82|2344.21|2331.21|2344.51|2331.51|2343.82|2330.82|18
1624007280000|2021-06-18 09:08:00|2344.37|2331.37|2344.55|2331.55|2344.77|2331.77|2344.37|2331.37|21
1624007290000|2021-06-18 09:08:10|2344.57|2331.57|2345.32|2332.32|2345.35|2332.35|2344.51|2331.51|25
1624007300000|2021-06-18 09:08:20|2345.28|2332.28|2345.63|2332.63|2345.63|2332.63|2345.28|2332.28|25
1624007310000|2021-06-18 09:08:30|2345.81|2332.81|2345.67|2332.67|2346.18|2333.18|2345.45|2332.45|26
1624007320000|2021-06-18 09:08:40|2345.91|2332.91|2345.7|2332.7|2345.93|2332.93|2345.6|2332.6|27
1624007330000|2021-06-18 09:08:50|2345.62|2332.62|2345.8|2332.8|2345.96|2332.96|2345.54|2332.54|18
1624007340000|2021-06-18 09:09:00|2345.94|2332.94|2347.33|2334.33|2347.41|2334.41|2345.8|2332.8|25
1624007350000|2021-06-18 09:09:10|2347.34|2334.34|2347.39|2334.39|2347.42|2334.42|2347.34|2334.34|7
1624007360000|2021-06-18 09:09:20|2347.42|2334.42|2346.49|2333.49|2348.22|2335.22|2346.45|2333.45|23
1624007370000|2021-06-18 09:09:30|2346.5|2333.5|2345.83|2332.83|2346.51|2333.51|2345.83|2332.83|24
1624007380000|2021-06-18 09:09:40|2345.84|2332.84|2345.8|2332.8|2345.91|2332.91|2345.68|2332.68|11
1624007390000|2021-06-18 09:09:50|2345.61|2332.61|2345.63|2332.63|2345.9|2332.9|2345.37|2332.37|19
1624007400000|2021-06-18 09:10:00|2345.46|2332.46|2346.47|2333.47|2346.91|2333.91|2345.07|2332.07|22
1624007410000|2021-06-18 09:10:10|2346.34|2333.34|2346.66|2333.66|2346.87|2333.87|2346.18|2333.18|21
1624007420000|2021-06-18 09:10:20|2346.68|2333.68|2346.24|2333.24|2346.9|2333.9|2346.17|2333.17|21
1624007430000|2021-06-18 09:10:30|2346.26|2333.26|2346.26|2333.26|2346.26|2333.26|2346.24|2333.24|9
1624007440000|2021-06-18 09:10:40|2346.43|2333.43|2346.36|2333.36|2346.58|2333.58|2346.36|2333.36|5
1624007450000|2021-06-18 09:10:50|2346.21|2333.21|2346.91|2333.91|2346.91|2333.91|2346.21|2333.21|23
1624007460000|2021-06-18 09:11:00|2346.83|2333.83|2348.44|2335.44|2348.44|2335.44|2346.64|2333.64|27
1624007470000|2021-06-18 09:11:10|2348.53|2335.53|2349.62|2336.62|2349.65|2336.65|2348.52|2335.52|26
1624007480000|2021-06-18 09:11:20|2349.66|2336.66|2349.34|2336.34|2349.68|2336.68|2348.76|2335.76|18
1624007490000|2021-06-18 09:11:30|2349.45|2336.45|2349.84|2336.84|2350.19|2337.19|2349.43|2336.43|28
1624007500000|2021-06-18 09:11:40|2349.79|2336.79|2349.15|2336.15|2349.79|2336.79|2349.08|2336.08|28
1624007510000|2021-06-18 09:11:50|2349.17|2336.17|2349.06|2336.06|2349.25|2336.25|2348.95|2335.95|26
1624007520000|2021-06-18 09:12:00|2349.05|2336.05|2349.68|2336.68|2349.68|2336.68|2349.05|2336.05|10
1624007530000|2021-06-18 09:12:10|2349.67|2336.67|2349.77|2336.77|2349.79|2336.79|2349.65|2336.65|17
1624007540000|2021-06-18 09:12:20|2349.76|2336.76|2348.4|2335.4|2349.76|2336.76|2348.3|2335.3|26
1624007550000|2021-06-18 09:12:30|2348.43|2335.43|2348.66|2335.66|2348.71|2335.71|2348.43|2335.43|23
1624007560000|2021-06-18 09:12:40|2348.68|2335.68|2348.56|2335.56|2348.7|2335.7|2348.02|2335.02|20
1624007570000|2021-06-18 09:12:50|2348.54|2335.54|2348.37|2335.37|2348.64|2335.64|2348.31|2335.31|14
1624007580000|2021-06-18 09:13:00|2348.39|2335.39|2347.67|2334.67|2348.53|2335.53|2347.41|2334.41|23
1624007590000|2021-06-18 09:13:10|2347.78|2334.78|2347.36|2334.36|2347.79|2334.79|2347.22|2334.22|24
1624007600000|2021-06-18 09:13:20|2347.4|2334.4|2346.61|2333.61|2347.78|2334.78|2346.61|2333.61|13
1624007610000|2021-06-18 09:13:30|2346.59|2333.59|2346.65|2333.65|2346.74|2333.74|2346.52|2333.52|19
1624007620000|2021-06-18 09:13:40|2346.75|2333.75|2347.13|2334.13|2347.65|2334.65|2346.75|2333.75|22
1624007630000|2021-06-18 09:13:50|2347.19|2334.19|2347.15|2334.15|2347.34|2334.34|2347.01|2334.01|23
1624007640000|2021-06-18 09:14:00|2347.07|2334.07|2347.67|2334.67|2347.67|2334.67|2347.07|2334.07|14
1624007650000|2021-06-18 09:14:10|2347.68|2334.68|2347.79|2334.79|2347.79|2334.79|2347.62|2334.62|14
1624007660000|2021-06-18 09:14:20|2347.75|2334.75|2346.9|2333.9|2348.08|2335.08|2346.75|2333.75|24
1624007670000|2021-06-18 09:14:30|2346.91|2333.91|2347.56|2334.56|2347.58|2334.58|2346.76|2333.76|22
1624007680000|2021-06-18 09:14:40|2347.53|2334.53|2347.01|2334.01|2347.53|2334.53|2347|2334|26
1624007690000|2021-06-18 09:14:50|2346.98|2333.98|2346.89|2333.89|2346.99|2333.99|2346.73|2333.73|27
1624007700000|2021-06-18 09:15:00|2346.83|2333.83|2347.76|2334.76|2347.83|2334.83|2346.73|2333.73|27
1624007710000|2021-06-18 09:15:10|2347.75|2334.75|2347.7|2334.7|2347.75|2334.75|2347.65|2334.65|24
1624007720000|2021-06-18 09:15:20|2347.68|2334.68|2347.94|2334.94|2347.97|2334.97|2347.62|2334.62|20
1624007730000|2021-06-18 09:15:30|2347.93|2334.93|2347.27|2334.27|2347.97|2334.97|2347.24|2334.24|21
1624007740000|2021-06-18 09:15:40|2347.26|2334.26|2346.91|2333.91|2347.36|2334.36|2346.91|2333.91|22
1624007750000|2021-06-18 09:15:50|2346.98|2333.98|2346.98|2333.98|2346.98|2333.98|2346.95|2333.95|5
1624007760000|2021-06-18 09:16:00|2347.06|2334.06|2347.51|2334.51|2347.56|2334.56|2347.01|2334.01|11
1624007770000|2021-06-18 09:16:10|2347.32|2334.32|2346.45|2333.45|2347.32|2334.32|2346.25|2333.25|18
1624007780000|2021-06-18 09:16:20|2346.44|2333.44|2347.38|2334.38|2347.57|2334.57|2346.4|2333.4|25
1624007790000|2021-06-18 09:16:30|2347.4|2334.4|2346.42|2333.42|2347.53|2334.53|2346.42|2333.42|17
1624007800000|2021-06-18 09:16:40|2346.32|2333.32|2344.88|2331.88|2346.32|2333.32|2344.88|2331.88|24
1624007810000|2021-06-18 09:16:50|2344.79|2331.79|2344.51|2331.51|2344.79|2331.79|2344.51|2331.51|25
1624007820000|2021-06-18 09:17:00|2344.53|2331.53|2343.47|2330.47|2344.56|2331.56|2343.47|2330.47|25
1624007830000|2021-06-18 09:17:10|2343.59|2330.59|2342.71|2329.71|2343.61|2330.61|2342.18|2329.18|26
1624007840000|2021-06-18 09:17:20|2342.58|2329.58|2341.93|2328.93|2342.58|2329.58|2341.88|2328.88|25
1624007850000|2021-06-18 09:17:30|2341.9|2328.9|2341.72|2328.72|2342.05|2329.05|2341.71|2328.71|26
1624007860000|2021-06-18 09:17:40|2341.61|2328.61|2341.8|2328.8|2341.8|2328.8|2341.03|2328.03|25
1624007870000|2021-06-18 09:17:50|2341.86|2328.86|2341.83|2328.83|2342.2|2329.2|2341.66|2328.66|27
1624007880000|2021-06-18 09:18:00|2341.8|2328.8|2340.37|2327.37|2341.8|2328.8|2340.25|2327.25|26
1624007890000|2021-06-18 09:18:10|2340.33|2327.33|2339.16|2326.16|2340.34|2327.34|2339.16|2326.16|17
1624007900000|2021-06-18 09:18:20|2339.19|2326.19|2338.59|2325.59|2339.2|2326.2|2338.56|2325.56|24
1624007910000|2021-06-18 09:18:30|2338.6|2325.6|2338.6|2325.6|2339.17|2326.17|2338.45|2325.45|26
1624007920000|2021-06-18 09:18:40|2338.62|2325.62|2337.93|2324.93|2338.69|2325.69|2337.55|2324.55|23
1624007930000|2021-06-18 09:18:50|2337.89|2324.89|2338.11|2325.11|2338.6|2325.6|2337.85|2324.85|19
1624007940000|2021-06-18 09:19:00|2338.1|2325.1|2338.75|2325.75|2338.85|2325.85|2337.76|2324.76|21
1624007950000|2021-06-18 09:19:10|2338.78|2325.78|2338.46|2325.46|2338.84|2325.84|2338.07|2325.07|19
1624007960000|2021-06-18 09:19:20|2338.53|2325.53|2336.59|2323.59|2338.53|2325.53|2336.59|2323.59|23
1624007970000|2021-06-18 09:19:30|2336.66|2323.66|2336.84|2323.84|2336.84|2323.84|2335.15|2322.15|23
1624007980000|2021-06-18 09:19:40|2336.85|2323.85|2334.49|2321.49|2336.85|2323.85|2334.47|2321.47|22
1624007990000|2021-06-18 09:19:50|2334.36|2321.36|2335.6|2322.6|2335.6|2322.6|2334.31|2321.31|26
1624008000000|2021-06-18 09:20:00|2335.77|2322.77|2335.7|2322.7|2336.81|2323.81|2335.43|2322.43|28
1624008010000|2021-06-18 09:20:10|2335.5|2322.5|2330.49|2317.49|2335.63|2322.63|2330.02|2317.02|29
1624008020000|2021-06-18 09:20:20|2330.81|2317.81|2329.19|2316.19|2331.2|2318.2|2328.62|2315.62|28
1624008030000|2021-06-18 09:20:30|2328.86|2315.86|2331.1|2318.1|2331.22|2318.22|2328.86|2315.86|25
1624008040000|2021-06-18 09:20:40|2331.12|2318.12|2332.44|2319.44|2332.44|2319.44|2331.12|2318.12|25
1624008050000|2021-06-18 09:20:50|2332.45|2319.45|2332.99|2319.99|2333.1|2320.1|2332.44|2319.44|25
1624008060000|2021-06-18 09:21:00|2332.96|2319.96|2333.4|2320.4|2333.72|2320.72|2332.9|2319.9|26
1624008070000|2021-06-18 09:21:10|2333.38|2320.38|2334.81|2321.81|2335.16|2322.16|2333.32|2320.32|24
1624008080000|2021-06-18 09:21:20|2334.79|2321.79|2334.84|2321.84|2334.93|2321.93|2334.74|2321.74|23
1624008090000|2021-06-18 09:21:30|2334.83|2321.83|2336.52|2323.52|2336.78|2323.78|2334.83|2321.83|20
1624008100000|2021-06-18 09:21:40|2336.62|2323.62|2337.06|2324.06|2337.15|2324.15|2336.62|2323.62|23
1624008110000|2021-06-18 09:21:50|2337.09|2324.09|2336.33|2323.33|2337.56|2324.56|2336.33|2323.33|14
1624008120000|2021-06-18 09:22:00|2336.28|2323.28|2336.72|2323.72|2336.76|2323.76|2336.28|2323.28|20
1624008130000|2021-06-18 09:22:10|2336.71|2323.71|2335.52|2322.52|2336.71|2323.71|2335.52|2322.52|20
1624008140000|2021-06-18 09:22:20|2335.5|2322.5|2336.33|2323.33|2336.34|2323.34|2335.46|2322.46|18
1624008150000|2021-06-18 09:22:30|2336.31|2323.31|2335.92|2322.92|2337.1|2324.1|2335.92|2322.92|26
1624008160000|2021-06-18 09:22:40|2335.93|2322.93|2335.72|2322.72|2335.99|2322.99|2335.72|2322.72|27
1624008170000|2021-06-18 09:22:50|2335.74|2322.74|2335.87|2322.87|2335.92|2322.92|2335.68|2322.68|24
1624008180000|2021-06-18 09:23:00|2335.95|2322.95|2336.99|2323.99|2337.19|2324.19|2335.9|2322.9|24
1624008190000|2021-06-18 09:23:10|2337.09|2324.09|2336.32|2323.32|2337.61|2324.61|2336.28|2323.28|28
1624008200000|2021-06-18 09:23:20|2336.45|2323.45|2335.74|2322.74|2336.46|2323.46|2335.69|2322.69|14
1624008210000|2021-06-18 09:23:30|2335.68|2322.68|2334.14|2321.14|2335.69|2322.69|2334.13|2321.13|17
1624008220000|2021-06-18 09:23:40|2334.13|2321.13|2333.97|2320.97|2334.41|2321.41|2333.76|2320.76|25
1624008230000|2021-06-18 09:23:50|2333.83|2320.83|2334.3|2321.3|2334.34|2321.34|2333.83|2320.83|13
1624008240000|2021-06-18 09:24:00|2334.29|2321.29|2334.58|2321.58|2334.61|2321.61|2333.99|2320.99|14
1624008250000|2021-06-18 09:24:10|2334.42|2321.42|2335.23|2322.23|2335.4|2322.4|2334.42|2321.42|25
1624008260000|2021-06-18 09:24:20|2335.27|2322.27|2335.79|2322.79|2335.79|2322.79|2335.17|2322.17|7
1624008270000|2021-06-18 09:24:30|2335.8|2322.8|2336.11|2323.11|2336.68|2323.68|2335.73|2322.73|14
1624008280000|2021-06-18 09:24:40|2336.58|2323.58|2336.31|2323.31|2336.63|2323.63|2336.22|2323.22|19
1624008290000|2021-06-18 09:24:50|2336.28|2323.28|2336.38|2323.38|2336.53|2323.53|2336.07|2323.07|27
1624008300000|2021-06-18 09:25:00|2336.37|2323.37|2336.27|2323.27|2336.55|2323.55|2336.25|2323.25|26
1624008310000|2021-06-18 09:25:10|2336.29|2323.29|2334.85|2321.85|2336.29|2323.29|2334.85|2321.85|17
1624008320000|2021-06-18 09:25:20|2334.9|2321.9|2334.94|2321.94|2335.06|2322.06|2334.86|2321.86|13
1624008330000|2021-06-18 09:25:30|2334.93|2321.93|2335.18|2322.18|2335.19|2322.19|2334.93|2321.93|17
1624008340000|2021-06-18 09:25:40|2335.15|2322.15|2335.02|2322.02|2335.33|2322.33|2335.02|2322.02|23
1624008350000|2021-06-18 09:25:50|2335.04|2322.04|2333.91|2320.91|2335.04|2322.04|2333.77|2320.77|23
1624008360000|2021-06-18 09:26:00|2333.87|2320.87|2331.98|2318.98|2333.87|2320.87|2331.42|2318.42|24
1624008370000|2021-06-18 09:26:10|2331.86|2318.86|2333.08|2320.08|2333.08|2320.08|2331.01|2318.01|27
1624008380000|2021-06-18 09:26:20|2333.23|2320.23|2333.21|2320.21|2333.32|2320.32|2333.1|2320.1|27
1624008390000|2021-06-18 09:26:30|2333.22|2320.22|2330.77|2317.77|2333.22|2320.22|2330.77|2317.77|27
1624008400000|2021-06-18 09:26:40|2330.71|2317.71|2330.76|2317.76|2330.98|2317.98|2330.42|2317.42|25
1624008410000|2021-06-18 09:26:50|2330.73|2317.73|2330.32|2317.32|2330.73|2317.73|2329.99|2316.99|26
1624008420000|2021-06-18 09:27:00|2330.41|2317.41|2329.35|2316.35|2330.44|2317.44|2327.33|2314.33|27
1624008430000|2021-06-18 09:27:10|2329.59|2316.59|2331.01|2318.01|2331.01|2318.01|2329.33|2316.33|24
1624008440000|2021-06-18 09:27:20|2331.2|2318.2|2331|2318|2331.24|2318.24|2330.83|2317.83|22
1624008450000|2021-06-18 09:27:30|2330.98|2317.98|2331.03|2318.03|2331.37|2318.37|2330.69|2317.69|26
1624008460000|2021-06-18 09:27:40|2331|2318|2329.98|2316.98|2331|2318|2329.45|2316.45|25
1624008470000|2021-06-18 09:27:50|2329.99|2316.99|2330.4|2317.4|2330.49|2317.49|2329.79|2316.79|26
1624008480000|2021-06-18 09:28:00|2330.43|2317.43|2331.64|2318.64|2332.28|2319.28|2330.37|2317.37|26
1624008490000|2021-06-18 09:28:10|2331.56|2318.56|2329.76|2316.76|2331.63|2318.63|2329.74|2316.74|19
1624008500000|2021-06-18 09:28:20|2329.81|2316.81|2328.65|2315.65|2329.84|2316.84|2328.65|2315.65|26
1624008510000|2021-06-18 09:28:30|2328.64|2315.64|2328.36|2315.36|2328.65|2315.65|2328.07|2315.07|20
1624008520000|2021-06-18 09:28:40|2328.41|2315.41|2327.91|2314.91|2328.44|2315.44|2327.65|2314.65|22
1624008530000|2021-06-18 09:28:50|2327.9|2314.9|2328.09|2315.09|2328.09|2315.09|2327.58|2314.58|20
1624008540000|2021-06-18 09:29:00|2328.06|2315.06|2327.97|2314.97|2329.03|2316.03|2327.97|2314.97|26
1624008550000|2021-06-18 09:29:10|2327.94|2314.94|2328.76|2315.76|2328.83|2315.83|2327.94|2314.94|20
1624008560000|2021-06-18 09:29:20|2328.8|2315.8|2328.66|2315.66|2329.1|2316.1|2328.66|2315.66|14
1624008570000|2021-06-18 09:29:30|2328.65|2315.65|2327.98|2314.98|2328.66|2315.66|2327.98|2314.98|13
1624008580000|2021-06-18 09:29:40|2327.99|2314.99|2328.61|2315.61|2328.8|2315.8|2327.99|2314.99|19
1624008590000|2021-06-18 09:29:50|2328.68|2315.68|2328.04|2315.04|2329.13|2316.13|2328.04|2315.04|23
1624008600000|2021-06-18 09:30:00|2328.05|2315.05|2327.92|2314.92|2328.47|2315.47|2327.92|2314.92|14
1624008610000|2021-06-18 09:30:10|2327.91|2314.91|2326.5|2313.5|2327.91|2314.91|2326.13|2313.13|24
1624008620000|2021-06-18 09:30:20|2326.52|2313.52|2326.38|2313.38|2326.64|2313.64|2326.38|2313.38|19
1624008630000|2021-06-18 09:30:30|2326.25|2313.25|2326.11|2313.11|2326.4|2313.4|2326.1|2313.1|12
1624008640000|2021-06-18 09:30:40|2326.13|2313.13|2326.93|2313.93|2326.93|2313.93|2325.72|2312.72|23
1624008650000|2021-06-18 09:30:50|2326.74|2313.74|2326.79|2313.79|2327.27|2314.27|2326.22|2313.22|26
1624008660000|2021-06-18 09:31:00|2326.9|2313.9|2327.53|2314.53|2327.75|2314.75|2326.81|2313.81|26
1624008670000|2021-06-18 09:31:10|2327.54|2314.54|2328|2315|2328.04|2315.04|2327.11|2314.11|23
1624008680000|2021-06-18 09:31:20|2327.85|2314.85|2328.95|2315.95|2328.96|2315.96|2327.85|2314.85|24
1624008690000|2021-06-18 09:31:30|2329|2316|2329.75|2316.75|2329.92|2316.92|2328.95|2315.95|21
1624008700000|2021-06-18 09:31:40|2329.85|2316.85|2329.78|2316.78|2329.86|2316.86|2329.57|2316.57|19
1624008710000|2021-06-18 09:31:50|2329.83|2316.83|2330.88|2317.88|2330.88|2317.88|2329.72|2316.72|23
1624008720000|2021-06-18 09:32:00|2330.94|2317.94|2331.77|2318.77|2331.77|2318.77|2330.77|2317.77|22
1624008730000|2021-06-18 09:32:10|2331.74|2318.74|2331.85|2318.85|2332.3|2319.3|2331.69|2318.69|26
1624008740000|2021-06-18 09:32:20|2331.77|2318.77|2330.68|2317.68|2332.01|2319.01|2330.68|2317.68|26
1624008750000|2021-06-18 09:32:30|2329.96|2316.96|2329.92|2316.92|2330.34|2317.34|2329.88|2316.88|18
1624008760000|2021-06-18 09:32:40|2329.91|2316.91|2329.88|2316.88|2329.91|2316.91|2329.88|2316.88|4
1624008770000|2021-06-18 09:32:50|2329.89|2316.89|2329.95|2316.95|2329.95|2316.95|2329.89|2316.89|6
1624008780000|2021-06-18 09:33:00|2329.94|2316.94|2329.91|2316.91|2330.08|2317.08|2329.76|2316.76|25
1624008790000|2021-06-18 09:33:10|2329.76|2316.76|2330.86|2317.86|2330.86|2317.86|2329.76|2316.76|25
1624008800000|2021-06-18 09:33:20|2331|2318|2331.42|2318.42|2331.42|2318.42|2330.7|2317.7|26
1624008810000|2021-06-18 09:33:30|2331.47|2318.47|2331.94|2318.94|2331.94|2318.94|2331.16|2318.16|26
1624008820000|2021-06-18 09:33:40|2332.13|2319.13|2332.2|2319.2|2332.2|2319.2|2331.74|2318.74|13
1624008830000|2021-06-18 09:33:50|2332.25|2319.25|2330.73|2317.73|2332.25|2319.25|2330.73|2317.73|17
1624008840000|2021-06-18 09:34:00|2330.81|2317.81|2330.73|2317.73|2330.92|2317.92|2330.56|2317.56|19
1624008850000|2021-06-18 09:34:10|2330.75|2317.75|2330.27|2317.27|2330.75|2317.75|2330.17|2317.17|16
1624008860000|2021-06-18 09:34:20|2330.3|2317.3|2330.12|2317.12|2330.3|2317.3|2330.12|2317.12|12
1624008870000|2021-06-18 09:34:30|2330.07|2317.07|2328.91|2315.91|2330.07|2317.07|2328.82|2315.82|24
1624008880000|2021-06-18 09:34:40|2328.88|2315.88|2329.13|2316.13|2329.13|2316.13|2328.78|2315.78|20
1624008890000|2021-06-18 09:34:50|2329.01|2316.01|2328.38|2315.38|2329.08|2316.08|2328.01|2315.01|23
1624008900000|2021-06-18 09:35:00|2328.4|2315.4|2327.89|2314.89|2328.4|2315.4|2327.89|2314.89|23
1624008910000|2021-06-18 09:35:10|2327.98|2314.98|2327.04|2314.04|2328.04|2315.04|2327.04|2314.04|28
1624008920000|2021-06-18 09:35:20|2327.01|2314.01|2326.07|2313.07|2327.07|2314.07|2325.96|2312.96|24
1624008930000|2021-06-18 09:35:30|2326.01|2313.01|2325.5|2312.5|2326.01|2313.01|2324.59|2311.59|27
1624008940000|2021-06-18 09:35:40|2325.44|2312.44|2323.46|2310.46|2325.54|2312.54|2323.46|2310.46|28
1624008950000|2021-06-18 09:35:50|2322.51|2309.51|2323.65|2310.65|2323.76|2310.76|2322.51|2309.51|22
1624008960000|2021-06-18 09:36:00|2324.07|2311.07|2323.35|2310.35|2324.07|2311.07|2322.71|2309.71|27
1624008970000|2021-06-18 09:36:10|2323.25|2310.25|2325.12|2312.12|2325.13|2312.13|2323.16|2310.16|26
1624008980000|2021-06-18 09:36:20|2324.9|2311.9|2326.04|2313.04|2326.79|2313.79|2324.89|2311.89|25
1624008990000|2021-06-18 09:36:30|2326.09|2313.09|2324.77|2311.77|2326.09|2313.09|2324.33|2311.33|19
1624009000000|2021-06-18 09:36:40|2324.78|2311.78|2323.17|2310.17|2324.78|2311.78|2323.15|2310.15|26
1624009010000|2021-06-18 09:36:50|2323.49|2310.49|2322.05|2309.05|2323.49|2310.49|2322.05|2309.05|21
1624009020000|2021-06-18 09:37:00|2322.04|2309.04|2322.53|2309.53|2322.53|2309.53|2321.05|2308.05|25
1624009030000|2021-06-18 09:37:10|2322.55|2309.55|2326|2313|2326|2313|2322.42|2309.42|26
1624009040000|2021-06-18 09:37:20|2326.13|2313.13|2327.34|2314.34|2327.57|2314.57|2325.98|2312.98|28
1624009050000|2021-06-18 09:37:30|2327.19|2314.19|2325.15|2312.15|2327.21|2314.21|2324.95|2311.95|28
1624009060000|2021-06-18 09:37:40|2325.2|2312.2|2325.54|2312.54|2325.78|2312.78|2325.14|2312.14|22
1624009070000|2021-06-18 09:37:50|2325.46|2312.46|2325.86|2312.86|2325.89|2312.89|2325.42|2312.42|20
1624009080000|2021-06-18 09:38:00|2325.73|2312.73|2325.45|2312.45|2326.68|2313.68|2325.41|2312.41|26
1624009090000|2021-06-18 09:38:10|2325.42|2312.42|2325.37|2312.37|2325.47|2312.47|2325.05|2312.05|18
1624009100000|2021-06-18 09:38:20|2325.27|2312.27|2324.62|2311.62|2325.5|2312.5|2324.44|2311.44|22
1624009110000|2021-06-18 09:38:30|2324.55|2311.55|2321.81|2308.81|2324.68|2311.68|2321.8|2308.8|23
1624009120000|2021-06-18 09:38:40|2321.87|2308.87|2322.83|2309.83|2322.83|2309.83|2321.74|2308.74|22
1624009130000|2021-06-18 09:38:50|2322.51|2309.51|2323.8|2310.8|2324.07|2311.07|2322.51|2309.51|22
1624009140000|2021-06-18 09:39:00|2323.85|2310.85|2322.86|2309.86|2324.08|2311.08|2322.85|2309.85|21
1624009150000|2021-06-18 09:39:10|2322.77|2309.77|2323.63|2310.63|2323.76|2310.76|2322.77|2309.77|18
1624009160000|2021-06-18 09:39:20|2323.58|2310.58|2322.45|2309.45|2323.58|2310.58|2322.38|2309.38|19
1624009170000|2021-06-18 09:39:30|2322.44|2309.44|2321.47|2308.47|2322.45|2309.45|2321.47|2308.47|12
1624009180000|2021-06-18 09:39:40|2321.51|2308.51|2321.06|2308.06|2321.6|2308.6|2321.06|2308.06|12
1624009190000|2021-06-18 09:39:50|2321.09|2308.09|2321.75|2308.75|2321.76|2308.76|2320.61|2307.61|24
1624009200000|2021-06-18 09:40:00|2321.67|2308.67|2323.6|2310.6|2323.61|2310.61|2321.6|2308.6|28
1624009210000|2021-06-18 09:40:10|2323.47|2310.47|2323.59|2310.59|2324.45|2311.45|2323.47|2310.47|26
1624009220000|2021-06-18 09:40:20|2323.54|2310.54|2322.09|2309.09|2323.83|2310.83|2322.09|2309.09|26
1624009230000|2021-06-18 09:40:30|2322.03|2309.03|2321.41|2308.41|2322.1|2309.1|2321.41|2308.41|23
1624009240000|2021-06-18 09:40:40|2321.49|2308.49|2320.55|2307.55|2321.54|2308.54|2320.44|2307.44|20
1624009250000|2021-06-18 09:40:50|2320.53|2307.53|2320.46|2307.46|2320.96|2307.96|2320.4|2307.4|20
1624009260000|2021-06-18 09:41:00|2320.59|2307.59|2320.19|2307.19|2321.6|2308.6|2320.17|2307.17|19
1624009270000|2021-06-18 09:41:10|2320.06|2307.06|2318.53|2305.53|2321.09|2308.09|2318.53|2305.53|26
1624009280000|2021-06-18 09:41:20|2318.49|2305.49|2320.42|2307.42|2320.46|2307.46|2318.44|2305.44|28
1624009290000|2021-06-18 09:41:30|2320.34|2307.34|2320.15|2307.15|2320.54|2307.54|2319.66|2306.66|22
1624009300000|2021-06-18 09:41:40|2320.21|2307.21|2321.74|2308.74|2321.9|2308.9|2320.17|2307.17|28
1624009310000|2021-06-18 09:41:50|2321.75|2308.75|2322.28|2309.28|2322.72|2309.72|2321.75|2308.75|20
1624009320000|2021-06-18 09:42:00|2322.09|2309.09|2322.96|2309.96|2322.96|2309.96|2321.89|2308.89|26
1624009330000|2021-06-18 09:42:10|2322.87|2309.87|2322.8|2309.8|2323.12|2310.12|2322.63|2309.63|26
1624009340000|2021-06-18 09:42:20|2323.1|2310.1|2322.68|2309.68|2323.1|2310.1|2322.65|2309.65|24
1624009350000|2021-06-18 09:42:30|2322.66|2309.66|2321.85|2308.85|2322.96|2309.96|2321.85|2308.85|21
1624009360000|2021-06-18 09:42:40|2321.8|2308.8|2321.99|2308.99|2322.02|2309.02|2321.8|2308.8|25
1624009370000|2021-06-18 09:42:50|2321.93|2308.93|2322.16|2309.16|2322.39|2309.39|2321.93|2308.93|9
1624009380000|2021-06-18 09:43:00|2322.54|2309.54|2322.15|2309.15|2322.54|2309.54|2322.15|2309.15|3
1624009390000|2021-06-18 09:43:10|2322.18|2309.18|2322.33|2309.33|2322.92|2309.92|2322.18|2309.18|13
1624009400000|2021-06-18 09:43:20|2322.35|2309.35|2322.34|2309.34|2322.35|2309.35|2322.26|2309.26|7
1624009410000|2021-06-18 09:43:30|2322.09|2309.09|2320.93|2307.93|2322.09|2309.09|2320.82|2307.82|15
1624009420000|2021-06-18 09:43:40|2320.96|2307.96|2319.74|2306.74|2320.96|2307.96|2319.74|2306.74|13
1624009430000|2021-06-18 09:43:50|2319.79|2306.79|2319.72|2306.72|2319.83|2306.83|2319.5|2306.5|27
1624009440000|2021-06-18 09:44:00|2319.7|2306.7|2318.99|2305.99|2320.55|2307.55|2318.48|2305.48|28
1624009450000|2021-06-18 09:44:10|2319|2306|2318.95|2305.95|2319.04|2306.04|2318.5|2305.5|27
1624009460000|2021-06-18 09:44:20|2318.79|2305.79|2315.13|2302.13|2319.25|2306.25|2314.67|2301.67|25
1624009470000|2021-06-18 09:44:30|2314.85|2301.85|2316.91|2303.91|2316.97|2303.97|2314.85|2301.85|27
1624009480000|2021-06-18 09:44:40|2316.84|2303.84|2315.84|2302.84|2317.37|2304.37|2315.76|2302.76|24
1624009490000|2021-06-18 09:44:50|2315.75|2302.75|2315.61|2302.61|2315.78|2302.78|2313.53|2300.53|28
1624009500000|2021-06-18 09:45:00|2315.5|2302.5|2317|2304|2317.18|2304.18|2315.5|2302.5|26
1624009510000|2021-06-18 09:45:10|2317.33|2304.33|2320|2307|2320.04|2307.04|2317.33|2304.33|27
1624009520000|2021-06-18 09:45:20|2319.99|2306.99|2317.81|2304.81|2320.08|2307.08|2317.81|2304.81|24
1624009530000|2021-06-18 09:45:30|2317.89|2304.89|2317.9|2304.9|2318.06|2305.06|2317.87|2304.87|22
1624009540000|2021-06-18 09:45:40|2317.94|2304.94|2318.81|2305.81|2318.94|2305.94|2317.82|2304.82|20
1624009550000|2021-06-18 09:45:50|2318.87|2305.87|2319.08|2306.08|2319.08|2306.08|2318.85|2305.85|13
1624009560000|2021-06-18 09:46:00|2319.07|2306.07|2318.91|2305.91|2319.07|2306.07|2318.73|2305.73|9
1624009570000|2021-06-18 09:46:10|2318.82|2305.82|2317.7|2304.7|2319.18|2306.18|2317.7|2304.7|19
1624009580000|2021-06-18 09:46:20|2317.79|2304.79|2317.41|2304.41|2317.79|2304.79|2317.08|2304.08|18
1624009590000|2021-06-18 09:46:30|2317.44|2304.44|2317.96|2304.96|2318.05|2305.05|2317.44|2304.44|12
1624009600000|2021-06-18 09:46:40|2317.99|2304.99|2318.48|2305.48|2318.57|2305.57|2317.89|2304.89|6
1624009610000|2021-06-18 09:46:50|2318.61|2305.61|2318.72|2305.72|2318.72|2305.72|2318.54|2305.54|6
1624009620000|2021-06-18 09:47:00|2318.88|2305.88|2319.26|2306.26|2319.61|2306.61|2318.88|2305.88|26
1624009630000|2021-06-18 09:47:10|2319.09|2306.09|2319.35|2306.35|2319.35|2306.35|2319.04|2306.04|23
1624009640000|2021-06-18 09:47:20|2319.32|2306.32|2320.98|2307.98|2321.04|2308.04|2319.32|2306.32|28
1624009650000|2021-06-18 09:47:30|2321|2308|2322.42|2309.42|2322.42|2309.42|2321|2308|21
1624009660000|2021-06-18 09:47:40|2321.73|2308.73|2320.26|2307.26|2322.76|2309.76|2320.26|2307.26|21
1624009670000|2021-06-18 09:47:50|2320.38|2307.38|2321.3|2308.3|2321.3|2308.3|2320.22|2307.22|23
1624009680000|2021-06-18 09:48:00|2321.33|2308.33|2321.56|2308.56|2321.56|2308.56|2321.14|2308.14|21
1624009690000|2021-06-18 09:48:10|2321.64|2308.64|2325.17|2312.17|2325.17|2312.17|2321.64|2308.64|22
1624009700000|2021-06-18 09:48:20|2325.11|2312.11|2323.47|2310.47|2325.11|2312.11|2323.38|2310.38|26
1624009710000|2021-06-18 09:48:30|2323.16|2310.16|2322.47|2309.47|2323.16|2310.16|2322.47|2309.47|25
1624009720000|2021-06-18 09:48:40|2322.44|2309.44|2321.95|2308.95|2322.44|2309.44|2321.95|2308.95|26
1624009730000|2021-06-18 09:48:50|2321.97|2308.97|2322.5|2309.5|2322.5|2309.5|2321.83|2308.83|14
1624009740000|2021-06-18 09:49:00|2322.47|2309.47|2323.03|2310.03|2323.39|2310.39|2322.47|2309.47|18
1624009750000|2021-06-18 09:49:10|2323.12|2310.12|2322.91|2309.91|2323.3|2310.3|2322.84|2309.84|24
1624009760000|2021-06-18 09:49:20|2322.93|2309.93|2322.84|2309.84|2322.93|2309.93|2322.79|2309.79|11
1624009770000|2021-06-18 09:49:30|2322.81|2309.81|2324.19|2311.19|2324.19|2311.19|2322.73|2309.73|21
1624009780000|2021-06-18 09:49:40|2324.46|2311.46|2324.29|2311.29|2324.77|2311.77|2324.29|2311.29|23
1624009790000|2021-06-18 09:49:50|2324.33|2311.33|2324.63|2311.63|2324.63|2311.63|2324.29|2311.29|21
1624009800000|2021-06-18 09:50:00|2324.55|2311.55|2325.01|2312.01|2325.1|2312.1|2324.44|2311.44|22
1624009810000|2021-06-18 09:50:10|2325|2312|2322.03|2309.03|2325|2312|2322.03|2309.03|23
1624009820000|2021-06-18 09:50:20|2321.99|2308.99|2321.8|2308.8|2322.05|2309.05|2321.75|2308.75|22
1624009830000|2021-06-18 09:50:30|2321.82|2308.82|2319.84|2306.84|2321.93|2308.93|2319.84|2306.84|26
1624009840000|2021-06-18 09:50:40|2319.98|2306.98|2319.89|2306.89|2320.18|2307.18|2319.77|2306.77|25
1624009850000|2021-06-18 09:50:50|2319.99|2306.99|2320.78|2307.78|2320.96|2307.96|2319.82|2306.82|19
1624009860000|2021-06-18 09:51:00|2320.92|2307.92|2318.79|2305.79|2320.92|2307.92|2318.73|2305.73|23
1624009870000|2021-06-18 09:51:10|2318.99|2305.99|2318.44|2305.44|2319.07|2306.07|2318.33|2305.33|26
1624009880000|2021-06-18 09:51:20|2318.38|2305.38|2318.25|2305.25|2318.68|2305.68|2317.72|2304.72|26
1624009890000|2021-06-18 09:51:30|2318.23|2305.23|2318.7|2305.7|2318.7|2305.7|2318.06|2305.06|26
1624009900000|2021-06-18 09:51:40|2318.69|2305.69|2317.18|2304.18|2318.69|2305.69|2317.14|2304.14|23
1624009910000|2021-06-18 09:51:50|2317.15|2304.15|2317.04|2304.04|2317.24|2304.24|2317.03|2304.03|17
1624009920000|2021-06-18 09:52:00|2317.79|2304.79|2318.41|2305.41|2318.41|2305.41|2317.57|2304.57|20
1624009930000|2021-06-18 09:52:10|2318.23|2305.23|2318.31|2305.31|2318.44|2305.44|2318.17|2305.17|22
1624009940000|2021-06-18 09:52:20|2318.27|2305.27|2318.48|2305.48|2318.49|2305.49|2318.25|2305.25|24
1624009950000|2021-06-18 09:52:30|2318.49|2305.49|2318.83|2305.83|2318.92|2305.92|2318.49|2305.49|14
1624009960000|2021-06-18 09:52:40|2318.92|2305.92|2318.55|2305.55|2319.01|2306.01|2318.55|2305.55|13
1624009970000|2021-06-18 09:52:50|2318.85|2305.85|2318.41|2305.41|2319.62|2306.62|2318.41|2305.41|24
1624009980000|2021-06-18 09:53:00|2318.43|2305.43|2317.64|2304.64|2318.43|2305.43|2317.64|2304.64|13
1624009990000|2021-06-18 09:53:10|2317.61|2304.61|2317.05|2304.05|2317.61|2304.61|2316.99|2303.99|20
1624010000000|2021-06-18 09:53:20|2317.01|2304.01|2315.13|2302.13|2317.08|2304.08|2315.12|2302.12|25
1624010010000|2021-06-18 09:53:30|2315.15|2302.15|2314.63|2301.63|2315.46|2302.46|2314.63|2301.63|24
1624010020000|2021-06-18 09:53:40|2314.42|2301.42|2309.46|2296.46|2314.42|2301.42|2309.46|2296.46|28
1624010030000|2021-06-18 09:53:50|2309.09|2296.09|2306.94|2293.94|2309.09|2296.09|2306.51|2293.51|27
1624010040000|2021-06-18 09:54:00|2306.86|2293.86|2307.16|2294.16|2307.27|2294.27|2306.56|2293.56|24
1624010050000|2021-06-18 09:54:10|2307.39|2294.39|2307.07|2294.07|2307.64|2294.64|2306.8|2293.8|24
1624010060000|2021-06-18 09:54:20|2307.06|2294.06|2306.93|2293.93|2307.21|2294.21|2306.77|2293.77|15
1624010070000|2021-06-18 09:54:30|2306.8|2293.8|2306.93|2293.93|2307|2294|2306.51|2293.51|14
1624010080000|2021-06-18 09:54:40|2306.81|2293.81|2304.72|2291.72|2306.81|2293.81|2302.32|2289.32|19
1624010090000|2021-06-18 09:54:50|2304.79|2291.79|2304.75|2291.75|2304.98|2291.98|2304.53|2291.53|11
1624010100000|2021-06-18 09:55:00|2304.77|2291.77|2307.83|2294.83|2308.22|2295.22|2304.75|2291.75|22
1624010110000|2021-06-18 09:55:10|2308.05|2295.05|2305.48|2292.48|2309.24|2296.24|2305.48|2292.48|24
1624010120000|2021-06-18 09:55:20|2305.2|2292.2|2304.36|2291.36|2305.2|2292.2|2304.01|2291.01|23
1624010130000|2021-06-18 09:55:30|2304.22|2291.22|2303.99|2290.99|2304.44|2291.44|2303.37|2290.37|18
1624010140000|2021-06-18 09:55:40|2304.52|2291.52|2305.33|2292.33|2306.73|2293.73|2304.09|2291.09|25
1624010150000|2021-06-18 09:55:50|2304.49|2291.49|2305.76|2292.76|2305.76|2292.76|2304.07|2291.07|25
1624010160000|2021-06-18 09:56:00|2306.2|2293.2|2307.95|2294.95|2308.18|2295.18|2306.2|2293.2|22
1624010170000|2021-06-18 09:56:10|2307.69|2294.69|2308.33|2295.33|2308.43|2295.43|2307.69|2294.69|18
1624010180000|2021-06-18 09:56:20|2308.21|2295.21|2305.88|2292.88|2308.21|2295.21|2305.88|2292.88|23
1624010190000|2021-06-18 09:56:30|2305.72|2292.72|2306.34|2293.34|2306.65|2293.65|2305.72|2292.72|21
1624010200000|2021-06-18 09:56:40|2306.28|2293.28|2305.31|2292.31|2306.47|2293.47|2305.13|2292.13|21
1624010210000|2021-06-18 09:56:50|2305.24|2292.24|2304.09|2291.09|2305.24|2292.24|2304.06|2291.06|22
1624010220000|2021-06-18 09:57:00|2303.76|2290.76|2304.87|2291.87|2304.89|2291.89|2303.72|2290.72|25
1624010230000|2021-06-18 09:57:10|2305.14|2292.14|2304.6|2291.6|2305.75|2292.75|2303.94|2290.94|23
1624010240000|2021-06-18 09:57:20|2304.75|2291.75|2306.51|2293.51|2306.54|2293.54|2304.64|2291.64|28
1624010250000|2021-06-18 09:57:30|2306.42|2293.42|2304.77|2291.77|2306.52|2293.52|2304.69|2291.69|28
1624010260000|2021-06-18 09:57:40|2305.23|2292.23|2305.52|2292.52|2305.9|2292.9|2305.21|2292.21|20
1624010270000|2021-06-18 09:57:50|2305.49|2292.49|2305.35|2292.35|2305.51|2292.51|2304.66|2291.66|21
1624010280000|2021-06-18 09:58:00|2305.28|2292.28|2305.37|2292.37|2305.37|2292.37|2305.02|2292.02|9
1624010290000|2021-06-18 09:58:10|2305.49|2292.49|2307.22|2294.22|2307.22|2294.22|2305.49|2292.49|18
1624010300000|2021-06-18 09:58:20|2307.18|2294.18|2307.22|2294.22|2307.25|2294.25|2306.77|2293.77|19
1624010310000|2021-06-18 09:58:30|2307.19|2294.19|2307.64|2294.64|2307.99|2294.99|2306.99|2293.99|14
1624010320000|2021-06-18 09:58:40|2307.65|2294.65|2308.39|2295.39|2308.5|2295.5|2307.64|2294.64|20
1624010330000|2021-06-18 09:58:50|2308.36|2295.36|2308.4|2295.4|2308.46|2295.46|2308.14|2295.14|18
1624010340000|2021-06-18 09:59:00|2308.45|2295.45|2309.06|2296.06|2309.06|2296.06|2308.45|2295.45|11
1624010350000|2021-06-18 09:59:10|2309.07|2296.07|2308.56|2295.56|2309.73|2296.73|2308.5|2295.5|23
1624010360000|2021-06-18 09:59:20|2308.83|2295.83|2306.11|2293.11|2308.83|2295.83|2306.11|2293.11|20
1624010370000|2021-06-18 09:59:30|2306.13|2293.13|2306.21|2293.21|2306.25|2293.25|2306.07|2293.07|8
1624010380000|2021-06-18 09:59:40|2306.13|2293.13|2306.26|2293.26|2306.26|2293.26|2306.13|2293.13|7
1624010390000|2021-06-18 09:59:50|2306.28|2293.28|2306.2|2293.2|2306.28|2293.28|2306.2|2293.2|2
1624010400000|2021-06-18 10:00:00|2306.22|2293.22|2305.18|2292.18|2306.7|2293.7|2305.05|2292.05|15
1624010410000|2021-06-18 10:00:10|2305.2|2292.2|2301.71|2288.71|2305.2|2292.2|2301.62|2288.62|17
1624010420000|2021-06-18 10:00:20|2301.8|2288.8|2298.23|2285.23|2301.8|2288.8|2298.2|2285.2|27
1624010430000|2021-06-18 10:00:30|2298.05|2285.05|2299.26|2286.26|2299.85|2286.85|2297.55|2284.55|24
1624010440000|2021-06-18 10:00:40|2298.57|2285.57|2297.76|2284.76|2299.1|2286.1|2297.76|2284.76|24
1624010450000|2021-06-18 10:00:50|2297.63|2284.63|2298.62|2285.62|2298.74|2285.74|2297.17|2284.17|22
1624010460000|2021-06-18 10:01:00|2298.7|2285.7|2300.84|2287.84|2301.71|2288.71|2298.7|2285.7|19
1624010470000|2021-06-18 10:01:10|2300.94|2287.94|2297.77|2284.77|2301.04|2288.04|2297.77|2284.77|20
1624010480000|2021-06-18 10:01:20|2297.72|2284.72|2298.25|2285.25|2298.6|2285.6|2297.55|2284.55|26
1624010490000|2021-06-18 10:01:30|2298.34|2285.34|2297.1|2284.1|2298.45|2285.45|2297.1|2284.1|24
1624010500000|2021-06-18 10:01:40|2297.09|2284.09|2297.05|2284.05|2297.47|2284.47|2296.96|2283.96|19
1624010510000|2021-06-18 10:01:50|2297.03|2284.03|2296.91|2283.91|2297.06|2284.06|2296.78|2283.78|13
1624010520000|2021-06-18 10:02:00|2296.77|2283.77|2298.36|2285.36|2298.71|2285.71|2296.77|2283.77|21
1624010530000|2021-06-18 10:02:10|2298.06|2285.06|2297.92|2284.92|2298.06|2285.06|2297.92|2284.92|12
1624010540000|2021-06-18 10:02:20|2298.02|2285.02|2297.32|2284.32|2298.19|2285.19|2297.15|2284.15|18
1624010550000|2021-06-18 10:02:30|2296.97|2283.97|2296.04|2283.04|2296.97|2283.97|2295.4|2282.4|22
1624010560000|2021-06-18 10:02:40|2295.8|2282.8|2295.33|2282.33|2295.8|2282.8|2295.31|2282.31|19
1624010570000|2021-06-18 10:02:50|2295.32|2282.32|2295.65|2282.65|2296.27|2283.27|2294.95|2281.95|23
1624010580000|2021-06-18 10:03:00|2295.51|2282.51|2298.23|2285.23|2298.5|2285.5|2295.29|2282.29|19
1624010590000|2021-06-18 10:03:10|2297.95|2284.95|2298.85|2285.85|2298.85|2285.85|2297.83|2284.83|19
1624010600000|2021-06-18 10:03:20|2299|2286|2299.35|2286.35|2299.84|2286.84|2299|2286|11
1624010610000|2021-06-18 10:03:30|2299.45|2286.45|2300.23|2287.23|2300.23|2287.23|2299.44|2286.44|18
1624010620000|2021-06-18 10:03:40|2300.32|2287.32|2299.65|2286.65|2301.74|2288.74|2299.5|2286.5|26
1624010630000|2021-06-18 10:03:50|2298.91|2285.91|2298.84|2285.84|2299.07|2286.07|2298.57|2285.57|19
1624010640000|2021-06-18 10:04:00|2298.82|2285.82|2300.51|2287.51|2300.51|2287.51|2298.82|2285.82|19
1624010650000|2021-06-18 10:04:10|2300.56|2287.56|2302.25|2289.25|2302.3|2289.3|2300.56|2287.56|23
1624010660000|2021-06-18 10:04:20|2302.5|2289.5|2303.56|2290.56|2303.56|2290.56|2302.5|2289.5|18
1624010670000|2021-06-18 10:04:30|2303.57|2290.57|2304.19|2291.19|2305.54|2292.54|2303.57|2290.57|22
1624010680000|2021-06-18 10:04:40|2303.77|2290.77|2303.38|2290.38|2303.81|2290.81|2302.28|2289.28|23
1624010690000|2021-06-18 10:04:50|2304.01|2291.01|2303.06|2290.06|2304.25|2291.25|2303.06|2290.06|23
1624010700000|2021-06-18 10:05:00|2303.1|2290.1|2300.86|2287.86|2303.1|2290.1|2300.86|2287.86|23
1624010710000|2021-06-18 10:05:10|2300.84|2287.84|2300.06|2287.06|2301.73|2288.73|2299.99|2286.99|25
1624010720000|2021-06-18 10:05:20|2299.88|2286.88|2298.82|2285.82|2299.91|2286.91|2298.82|2285.82|22
1624010730000|2021-06-18 10:05:30|2299.02|2286.02|2299|2286|2299.22|2286.22|2298.87|2285.87|18
1624010740000|2021-06-18 10:05:40|2299.02|2286.02|2299.82|2286.82|2299.89|2286.89|2298.91|2285.91|12
1624010750000|2021-06-18 10:05:50|2300.26|2287.26|2301.26|2288.26|2301.28|2288.28|2300.26|2287.26|16
1624010760000|2021-06-18 10:06:00|2301.41|2288.41|2301.61|2288.61|2301.61|2288.61|2301.21|2288.21|15
1624010770000|2021-06-18 10:06:10|2301.38|2288.38|2301.33|2288.33|2301.61|2288.61|2301.2|2288.2|15
1624010780000|2021-06-18 10:06:20|2301.98|2288.98|2301.9|2288.9|2301.98|2288.98|2301.42|2288.42|17
1624010790000|2021-06-18 10:06:30|2301.89|2288.89|2302.04|2289.04|2303.55|2290.55|2301.89|2288.89|22
1624010800000|2021-06-18 10:06:40|2302.03|2289.03|2302.12|2289.12|2302.21|2289.21|2302.03|2289.03|13
1624010810000|2021-06-18 10:06:50|2302.09|2289.09|2300.35|2287.35|2302.11|2289.11|2300.35|2287.35|17
1624010820000|2021-06-18 10:07:00|2300.33|2287.33|2298.34|2285.34|2300.33|2287.33|2298.24|2285.24|23
1624010830000|2021-06-18 10:07:10|2298.31|2285.31|2295.9|2282.9|2298.31|2285.31|2295.62|2282.62|25
1624010840000|2021-06-18 10:07:20|2295.79|2282.79|2296.48|2283.48|2296.64|2283.64|2295.42|2282.42|26
1624010850000|2021-06-18 10:07:30|2296.53|2283.53|2295.4|2282.4|2296.54|2283.54|2295.34|2282.34|27
1624010860000|2021-06-18 10:07:40|2295.51|2282.51|2292.04|2279.04|2295.51|2282.51|2290.23|2277.23|24
1624010870000|2021-06-18 10:07:50|2292.49|2279.49|2292.26|2279.26|2293.37|2280.37|2291.95|2278.95|24
1624010880000|2021-06-18 10:08:00|2291.81|2278.81|2294.16|2281.16|2295.18|2282.18|2291.48|2278.48|22
1624010890000|2021-06-18 10:08:10|2294.4|2281.4|2292.48|2279.48|2295.38|2282.38|2292.47|2279.47|24
1624010900000|2021-06-18 10:08:20|2292.27|2279.27|2290.09|2277.09|2292.27|2279.27|2290.09|2277.09|24
1624010910000|2021-06-18 10:08:30|2290.05|2277.05|2291.21|2278.21|2292.1|2279.1|2290.01|2277.01|28
1624010920000|2021-06-18 10:08:40|2290.88|2277.88|2291.4|2278.4|2293.38|2280.38|2290.47|2277.47|26
1624010930000|2021-06-18 10:08:50|2291.41|2278.41|2291.09|2278.09|2292.97|2279.97|2291.05|2278.05|24
1624010940000|2021-06-18 10:09:00|2291.16|2278.16|2294.02|2281.02|2294.02|2281.02|2291.16|2278.16|11
1624010950000|2021-06-18 10:09:10|2293.28|2280.28|2291|2278|2293.28|2280.28|2290.95|2277.95|18
1624010960000|2021-06-18 10:09:20|2290.79|2277.79|2291.04|2278.04|2291.04|2278.04|2289.55|2276.55|19
1624010970000|2021-06-18 10:09:30|2290.93|2277.93|2291.39|2278.39|2292.17|2279.17|2290.86|2277.86|14
1624010980000|2021-06-18 10:09:40|2291.24|2278.24|2291.04|2278.04|2291.24|2278.24|2290.95|2277.95|5
1624010990000|2021-06-18 10:09:50|2291.14|2278.14|2291.66|2278.66|2291.72|2278.72|2290.74|2277.74|15
1624011000000|2021-06-18 10:10:00|2291.99|2278.99|2294.57|2281.57|2294.57|2281.57|2291.99|2278.99|27
1624011010000|2021-06-18 10:10:10|2294.59|2281.59|2295.81|2282.81|2295.81|2282.81|2294.57|2281.57|25
1624011020000|2021-06-18 10:10:20|2296.21|2283.21|2296.61|2283.61|2296.61|2283.61|2295.9|2282.9|14
1624011030000|2021-06-18 10:10:30|2296.66|2283.66|2297.73|2284.73|2297.73|2284.73|2296.66|2283.66|18
1624011040000|2021-06-18 10:10:40|2297.47|2284.47|2298.86|2285.86|2298.86|2285.86|2297.42|2284.42|8
1624011050000|2021-06-18 10:10:50|2299.07|2286.07|2296.65|2283.65|2299.07|2286.07|2296.65|2283.65|15
1624011060000|2021-06-18 10:11:00|2296.66|2283.66|2298.42|2285.42|2298.42|2285.42|2296.66|2283.66|13
1624011070000|2021-06-18 10:11:10|2299.09|2286.09|2299.27|2286.27|2299.91|2286.91|2299.09|2286.09|11
1624011080000|2021-06-18 10:11:20|2299.29|2286.29|2297.75|2284.75|2299.29|2286.29|2297.75|2284.75|17
1624011090000|2021-06-18 10:11:30|2297.43|2284.43|2297.88|2284.88|2297.93|2284.93|2296.9|2283.9|16
1624011100000|2021-06-18 10:11:40|2297.95|2284.95|2297.03|2284.03|2298.1|2285.1|2296.35|2283.35|17
1624011110000|2021-06-18 10:11:50|2297.1|2284.1|2295.01|2282.01|2297.1|2284.1|2295.01|2282.01|20
1624011120000|2021-06-18 10:12:00|2295.42|2282.42|2294.38|2281.38|2295.44|2282.44|2294.38|2281.38|17
1624011130000|2021-06-18 10:12:10|2294.39|2281.39|2295.09|2282.09|2295.28|2282.28|2294.37|2281.37|21
1624011140000|2021-06-18 10:12:20|2294.69|2281.69|2294.54|2281.54|2294.69|2281.69|2292.41|2279.41|27
1624011150000|2021-06-18 10:12:30|2294.35|2281.35|2292.73|2279.73|2294.35|2281.35|2292.27|2279.27|19
1624011160000|2021-06-18 10:12:40|2292.85|2279.85|2296.5|2283.5|2296.5|2283.5|2292.85|2279.85|23
1624011170000|2021-06-18 10:12:50|2296.55|2283.55|2297.51|2284.51|2298.06|2285.06|2296.5|2283.5|15
1624011180000|2021-06-18 10:13:00|2296.81|2283.81|2296.44|2283.44|2296.81|2283.81|2294.29|2281.29|24
1624011190000|2021-06-18 10:13:10|2297.16|2284.16|2295.38|2282.38|2297.16|2284.16|2295.34|2282.34|18
1624011200000|2021-06-18 10:13:20|2295.43|2282.43|2294.03|2281.03|2295.43|2282.43|2293.83|2280.83|21
1624011210000|2021-06-18 10:13:30|2294.29|2281.29|2295.9|2282.9|2295.9|2282.9|2294.04|2281.04|25
1624011220000|2021-06-18 10:13:40|2296.17|2283.17|2297.27|2284.27|2297.27|2284.27|2296.17|2283.17|14
1624011230000|2021-06-18 10:13:50|2297.07|2284.07|2296.5|2283.5|2297.79|2284.79|2296.48|2283.48|15
1624011240000|2021-06-18 10:14:00|2296.42|2283.42|2295.37|2282.37|2297.21|2284.21|2295.37|2282.37|21
1624011250000|2021-06-18 10:14:10|2295.45|2282.45|2295.13|2282.13|2295.51|2282.51|2295.13|2282.13|19
1624011260000|2021-06-18 10:14:20|2295.35|2282.35|2295.3|2282.3|2295.47|2282.47|2294.6|2281.6|19
1624011270000|2021-06-18 10:14:30|2295.49|2282.49|2296.68|2283.68|2296.68|2283.68|2295.49|2282.49|21
1624011280000|2021-06-18 10:14:40|2296.47|2283.47|2295.37|2282.37|2296.87|2283.87|2295.34|2282.34|25
1624011290000|2021-06-18 10:14:50|2295.3|2282.3|2296.82|2283.82|2296.83|2283.83|2295.22|2282.22|20
1624011300000|2021-06-18 10:15:00|2296.86|2283.86|2298.12|2285.12|2298.12|2285.12|2296.77|2283.77|14
1624011310000|2021-06-18 10:15:10|2298.2|2285.2|2299.24|2286.24|2299.24|2286.24|2298.2|2285.2|24
1624011320000|2021-06-18 10:15:20|2299.26|2286.26|2298.8|2285.8|2300.88|2287.88|2298.66|2285.66|28
1624011330000|2021-06-18 10:15:30|2298.69|2285.69|2298.12|2285.12|2298.69|2285.69|2297.84|2284.84|18
1624011340000|2021-06-18 10:15:40|2298.22|2285.22|2298.28|2285.28|2298.58|2285.58|2297.76|2284.76|23
1624011350000|2021-06-18 10:15:50|2298.02|2285.02|2296.21|2283.21|2298.29|2285.29|2296.21|2283.21|23
1624011360000|2021-06-18 10:16:00|2296.03|2283.03|2296.96|2283.96|2297.28|2284.28|2295.86|2282.86|22
1624011370000|2021-06-18 10:16:10|2296.78|2283.78|2295.12|2282.12|2296.89|2283.89|2294.23|2281.23|27
1624011380000|2021-06-18 10:16:20|2295.53|2282.53|2293.23|2280.23|2295.59|2282.59|2292.77|2279.77|27
1624011390000|2021-06-18 10:16:30|2293.38|2280.38|2293.16|2280.16|2294.18|2281.18|2293.06|2280.06|28
1624011400000|2021-06-18 10:16:40|2293.03|2280.03|2294.58|2281.58|2294.74|2281.74|2293.03|2280.03|27
1624011410000|2021-06-18 10:16:50|2294.4|2281.4|2295.02|2282.02|2295.2|2282.2|2293.78|2280.78|24
1624011420000|2021-06-18 10:17:00|2294.75|2281.75|2291.23|2278.23|2294.75|2281.75|2291.18|2278.18|28
1624011430000|2021-06-18 10:17:10|2291.25|2278.25|2292.99|2279.99|2292.99|2279.99|2290.97|2277.97|27
1624011440000|2021-06-18 10:17:20|2293.29|2280.29|2292.53|2279.53|2294.07|2281.07|2292.41|2279.41|25
1624011450000|2021-06-18 10:17:30|2292.55|2279.55|2292.57|2279.57|2293.35|2280.35|2292.32|2279.32|23
1624011460000|2021-06-18 10:17:40|2292.34|2279.34|2292.48|2279.48|2292.48|2279.48|2291.61|2278.61|24
1624011470000|2021-06-18 10:17:50|2292.63|2279.63|2291.39|2278.39|2293.09|2280.09|2291.36|2278.36|25
1624011480000|2021-06-18 10:18:00|2291.46|2278.46|2292.4|2279.4|2292.63|2279.63|2291.46|2278.46|23
1624011490000|2021-06-18 10:18:10|2292.46|2279.46|2295.4|2282.4|2295.43|2282.43|2292.46|2279.46|22
1624011500000|2021-06-18 10:18:20|2294.52|2281.52|2291.29|2278.29|2294.52|2281.52|2291.29|2278.29|28
1624011510000|2021-06-18 10:18:30|2291.35|2278.35|2291.44|2278.44|2291.56|2278.56|2290|2277|28
1624011520000|2021-06-18 10:18:40|2291.42|2278.42|2288.47|2275.47|2291.47|2278.47|2287.8|2274.8|27
1624011530000|2021-06-18 10:18:50|2288.33|2275.33|2290.19|2277.19|2290.19|2277.19|2288.33|2275.33|28
1624011540000|2021-06-18 10:19:00|2290.86|2277.86|2288.41|2275.41|2291.97|2278.97|2288.27|2275.27|27
1624011550000|2021-06-18 10:19:10|2288.46|2275.46|2288.28|2275.28|2288.46|2275.46|2287.19|2274.19|24
1624011560000|2021-06-18 10:19:20|2288.02|2275.02|2287.21|2274.21|2288.62|2275.62|2287.1|2274.1|26
1624011570000|2021-06-18 10:19:30|2287.23|2274.23|2287.05|2274.05|2287.38|2274.38|2286.83|2273.83|28
1624011580000|2021-06-18 10:19:40|2287.23|2274.23|2287.93|2274.93|2288.29|2275.29|2286.54|2273.54|26
1624011590000|2021-06-18 10:19:50|2287.97|2274.97|2288.59|2275.59|2288.59|2275.59|2287.56|2274.56|23
1624011600000|2021-06-18 10:20:00|2288.51|2275.51|2288.34|2275.34|2289.22|2276.22|2288.24|2275.24|27
1624011610000|2021-06-18 10:20:10|2288.17|2275.17|2287.12|2274.12|2288.22|2275.22|2287.03|2274.03|24
1624011620000|2021-06-18 10:20:20|2287.44|2274.44|2291.41|2278.41|2291.41|2278.41|2286.73|2273.73|26
1624011630000|2021-06-18 10:20:30|2291.73|2278.73|2291.93|2278.93|2292.42|2279.42|2290.8|2277.8|27
1624011640000|2021-06-18 10:20:40|2291.35|2278.35|2292.2|2279.2|2292.2|2279.2|2291.28|2278.28|24
1624011650000|2021-06-18 10:20:50|2292.42|2279.42|2293.25|2280.25|2294.41|2281.41|2292.42|2279.42|28
1624011660000|2021-06-18 10:21:00|2293.07|2280.07|2293.24|2280.24|2293.26|2280.26|2291.96|2278.96|28
1624011670000|2021-06-18 10:21:10|2293.3|2280.3|2295.25|2282.25|2296.04|2283.04|2293.3|2280.3|25
1624011680000|2021-06-18 10:21:20|2295.37|2282.37|2297.03|2284.03|2298.55|2285.55|2295.37|2282.37|25
1624011690000|2021-06-18 10:21:30|2296.76|2283.76|2295.39|2282.39|2296.76|2283.76|2295.25|2282.25|26
1624011700000|2021-06-18 10:21:40|2295.42|2282.42|2295.86|2282.86|2296.22|2283.22|2295.03|2282.03|22
1624011710000|2021-06-18 10:21:50|2295.98|2282.98|2297.33|2284.33|2297.45|2284.45|2295.98|2282.98|20
1624011720000|2021-06-18 10:22:00|2297.39|2284.39|2297.97|2284.97|2298.14|2285.14|2296.59|2283.59|27
1624011730000|2021-06-18 10:22:10|2297.95|2284.95|2300.13|2287.13|2300.26|2287.26|2297.95|2284.95|23
1624011740000|2021-06-18 10:22:20|2300.24|2287.24|2300.54|2287.54|2301.01|2288.01|2300.13|2287.13|23
1624011750000|2021-06-18 10:22:30|2300.37|2287.37|2300.48|2287.48|2300.6|2287.6|2299.87|2286.87|25
1624011760000|2021-06-18 10:22:40|2300.49|2287.49|2300.36|2287.36|2301.32|2288.32|2300.31|2287.31|24
1624011770000|2021-06-18 10:22:50|2300.24|2287.24|2301.11|2288.11|2301.11|2288.11|2300.24|2287.24|25
1624011780000|2021-06-18 10:23:00|2301.14|2288.14|2300.82|2287.82|2301.14|2288.14|2300.81|2287.81|18
1624011790000|2021-06-18 10:23:10|2301.45|2288.45|2299.28|2286.28|2301.45|2288.45|2299.14|2286.14|26
1624011800000|2021-06-18 10:23:20|2299.17|2286.17|2301.38|2288.38|2301.42|2288.42|2298.94|2285.94|26
1624011810000|2021-06-18 10:23:30|2301.35|2288.35|2301.55|2288.55|2302.01|2289.01|2301.06|2288.06|28
1624011820000|2021-06-18 10:23:40|2301.79|2288.79|2301.81|2288.81|2301.81|2288.81|2301.31|2288.31|25
1624011830000|2021-06-18 10:23:50|2301.71|2288.71|2302.15|2289.15|2302.18|2289.18|2301.63|2288.63|25
1624011840000|2021-06-18 10:24:00|2302.21|2289.21|2302.36|2289.36|2302.5|2289.5|2302.12|2289.12|24
1624011850000|2021-06-18 10:24:10|2302.39|2289.39|2303.38|2290.38|2303.38|2290.38|2302.36|2289.36|23
1624011860000|2021-06-18 10:24:20|2303.54|2290.54|2303.59|2290.59|2304.87|2291.87|2303.52|2290.52|26
1624011870000|2021-06-18 10:24:30|2303.39|2290.39|2304.39|2291.39|2304.39|2291.39|2302.87|2289.87|23
1624011880000|2021-06-18 10:24:40|2304.46|2291.46|2306.17|2293.17|2306.27|2293.27|2304.26|2291.26|25
1624011890000|2021-06-18 10:24:50|2306.19|2293.19|2306.62|2293.62|2306.76|2293.76|2305.73|2292.73|28
1624011900000|2021-06-18 10:25:00|2306.64|2293.64|2310.15|2297.15|2310.28|2297.28|2306.54|2293.54|29
1624011910000|2021-06-18 10:25:10|2310.44|2297.44|2318|2305|2318|2305|2310.44|2297.44|25
1624011920000|2021-06-18 10:25:20|2318.44|2305.44|2314.49|2301.49|2319.31|2306.31|2313.96|2300.96|28
1624011930000|2021-06-18 10:25:30|2315.08|2302.08|2318.32|2305.32|2318.32|2305.32|2314.61|2301.61|25
1624011940000|2021-06-18 10:25:40|2318.46|2305.46|2321.01|2308.01|2321.73|2308.73|2318.44|2305.44|27
1624011950000|2021-06-18 10:25:50|2321.02|2308.02|2320.05|2307.05|2322.07|2309.07|2320.05|2307.05|25
1624011960000|2021-06-18 10:26:00|2319.19|2306.19|2317.5|2304.5|2319.53|2306.53|2317.5|2304.5|27
1624011970000|2021-06-18 10:26:10|2317.42|2304.42|2319.33|2306.33|2319.68|2306.68|2316.56|2303.56|25
1624011980000|2021-06-18 10:26:20|2320.06|2307.06|2318.06|2305.06|2321.59|2308.59|2318.06|2305.06|27
1624011990000|2021-06-18 10:26:30|2317.91|2304.91|2317.9|2304.9|2318.4|2305.4|2317.37|2304.37|26
1624012000000|2021-06-18 10:26:40|2317.53|2304.53|2322.49|2309.49|2322.65|2309.65|2317.53|2304.53|27
1624012010000|2021-06-18 10:26:50|2322.44|2309.44|2321.42|2308.42|2322.7|2309.7|2321.41|2308.41|23
1624012020000|2021-06-18 10:27:00|2320.9|2307.9|2319.83|2306.83|2321.1|2308.1|2319.65|2306.65|28
1624012030000|2021-06-18 10:27:10|2319.75|2306.75|2321.51|2308.51|2321.51|2308.51|2319.75|2306.75|22
1624012040000|2021-06-18 10:27:20|2322.3|2309.3|2323.08|2310.08|2323.19|2310.19|2322.24|2309.24|23
1624012050000|2021-06-18 10:27:30|2323.1|2310.1|2321.32|2308.32|2323.1|2310.1|2321.04|2308.04|28
1624012060000|2021-06-18 10:27:40|2321.22|2308.22|2320.76|2307.76|2321.26|2308.26|2320.31|2307.31|27
1624012070000|2021-06-18 10:27:50|2320.54|2307.54|2322.96|2309.96|2323.01|2310.01|2320.54|2307.54|26
1624012080000|2021-06-18 10:28:00|2322.85|2309.85|2323.29|2310.29|2323.41|2310.41|2322.61|2309.61|23
1624012090000|2021-06-18 10:28:10|2323.25|2310.25|2321.97|2308.97|2323.25|2310.25|2321.68|2308.68|27
1624012100000|2021-06-18 10:28:20|2321.95|2308.95|2321.54|2308.54|2321.95|2308.95|2321.24|2308.24|22
1624012110000|2021-06-18 10:28:30|2321.72|2308.72|2323.13|2310.13|2323.43|2310.43|2321.72|2308.72|25
1624012120000|2021-06-18 10:28:40|2322.93|2309.93|2323.51|2310.51|2323.71|2310.71|2322.93|2309.93|23
1624012130000|2021-06-18 10:28:50|2323.41|2310.41|2321.98|2308.98|2323.41|2310.41|2321.32|2308.32|23
1624012140000|2021-06-18 10:29:00|2321.89|2308.89|2322.22|2309.22|2322.4|2309.4|2321.27|2308.27|26
1624012150000|2021-06-18 10:29:10|2322.21|2309.21|2322.4|2309.4|2322.42|2309.42|2322.05|2309.05|22
1624012160000|2021-06-18 10:29:20|2322.27|2309.27|2321.13|2308.13|2322.27|2309.27|2321.13|2308.13|19
1624012170000|2021-06-18 10:29:30|2321.21|2308.21|2320.38|2307.38|2321.31|2308.31|2320.38|2307.38|16
1624012180000|2021-06-18 10:29:40|2320.46|2307.46|2319.45|2306.45|2320.5|2307.5|2319.45|2306.45|21
1624012190000|2021-06-18 10:29:50|2319.46|2306.46|2319.53|2306.53|2320.13|2307.13|2319.46|2306.46|20
1624012200000|2021-06-18 10:30:00|2319.49|2306.49|2319.9|2306.9|2319.98|2306.98|2318.78|2305.78|21
1624012210000|2021-06-18 10:30:10|2320.4|2307.4|2323.27|2310.27|2323.27|2310.27|2320.4|2307.4|24
1624012220000|2021-06-18 10:30:20|2322.92|2309.92|2325.03|2312.03|2325.03|2312.03|2322.91|2309.91|23
1624012230000|2021-06-18 10:30:30|2325.16|2312.16|2325.81|2312.81|2326.77|2313.77|2325.16|2312.16|27
1624012240000|2021-06-18 10:30:40|2326.27|2313.27|2326.96|2313.96|2327.56|2314.56|2326.27|2313.27|21
1624012250000|2021-06-18 10:30:50|2326.89|2313.89|2330.92|2317.92|2332.98|2319.98|2326.88|2313.88|26
1624012260000|2021-06-18 10:31:00|2330.61|2317.61|2334.93|2321.93|2334.93|2321.93|2329.68|2316.68|26
1624012270000|2021-06-18 10:31:10|2334.92|2321.92|2334.83|2321.83|2337.05|2324.05|2334.83|2321.83|25
1624012280000|2021-06-18 10:31:20|2334.55|2321.55|2333.49|2320.49|2334.55|2321.55|2331.84|2318.84|27
1624012290000|2021-06-18 10:31:30|2333.12|2320.12|2330.6|2317.6|2333.12|2320.12|2330.35|2317.35|25
1624012300000|2021-06-18 10:31:40|2330.24|2317.24|2331.91|2318.91|2332.04|2319.04|2329.57|2316.57|27
1624012310000|2021-06-18 10:31:50|2331.87|2318.87|2334.19|2321.19|2334.75|2321.75|2331.87|2318.87|27
1624012320000|2021-06-18 10:32:00|2334.1|2321.1|2333.05|2320.05|2334.41|2321.41|2332.94|2319.94|29
1624012330000|2021-06-18 10:32:10|2333.07|2320.07|2333.3|2320.3|2333.3|2320.3|2332.35|2319.35|26
1624012340000|2021-06-18 10:32:20|2333.21|2320.21|2330.1|2317.1|2333.21|2320.21|2330.05|2317.05|24
1624012350000|2021-06-18 10:32:30|2330.57|2317.57|2330.48|2317.48|2331.63|2318.63|2330.48|2317.48|28
1624012360000|2021-06-18 10:32:40|2330.47|2317.47|2328.86|2315.86|2330.47|2317.47|2328.4|2315.4|27
1624012370000|2021-06-18 10:32:50|2328.66|2315.66|2329.22|2316.22|2329.22|2316.22|2328.3|2315.3|24
1624012380000|2021-06-18 10:33:00|2329.19|2316.19|2331.94|2318.94|2331.94|2318.94|2329.19|2316.19|26
1624012390000|2021-06-18 10:33:10|2331.96|2318.96|2330.85|2317.85|2331.96|2318.96|2330.85|2317.85|15
1624012400000|2021-06-18 10:33:20|2330.53|2317.53|2331.7|2318.7|2331.84|2318.84|2330.03|2317.03|24
1624012410000|2021-06-18 10:33:30|2331.69|2318.69|2331.11|2318.11|2331.76|2318.76|2331.11|2318.11|21
1624012420000|2021-06-18 10:33:40|2331.09|2318.09|2330.15|2317.15|2331.09|2318.09|2329.91|2316.91|22
1624012430000|2021-06-18 10:33:50|2330.28|2317.28|2329.53|2316.53|2330.57|2317.57|2329.53|2316.53|23
1624012440000|2021-06-18 10:34:00|2329.52|2316.52|2328.91|2315.91|2329.52|2316.52|2328.91|2315.91|15
1624012450000|2021-06-18 10:34:10|2328.89|2315.89|2327.76|2314.76|2328.92|2315.92|2327.76|2314.76|20
1624012460000|2021-06-18 10:34:20|2327.65|2314.65|2326.95|2313.95|2327.65|2314.65|2326.63|2313.63|29
1624012470000|2021-06-18 10:34:30|2327.08|2314.08|2329.36|2316.36|2329.36|2316.36|2327.08|2314.08|25
1624012480000|2021-06-18 10:34:40|2329.44|2316.44|2328.69|2315.69|2329.98|2316.98|2328.57|2315.57|25
1624012490000|2021-06-18 10:34:50|2328.73|2315.73|2328.13|2315.13|2328.73|2315.73|2327.77|2314.77|26
1624012500000|2021-06-18 10:35:00|2328.14|2315.14|2329.07|2316.07|2329.51|2316.51|2327.97|2314.97|23
1624012510000|2021-06-18 10:35:10|2329.04|2316.04|2328.62|2315.62|2329.13|2316.13|2328.6|2315.6|14
1624012520000|2021-06-18 10:35:20|2328.61|2315.61|2328.03|2315.03|2328.61|2315.61|2328.03|2315.03|13
1624012530000|2021-06-18 10:35:30|2327.95|2314.95|2325.6|2312.6|2327.95|2314.95|2325.6|2312.6|23
1624012540000|2021-06-18 10:35:40|2325.62|2312.62|2326.21|2313.21|2326.51|2313.51|2325.62|2312.62|26
1624012550000|2021-06-18 10:35:50|2326.08|2313.08|2325.12|2312.12|2326.12|2313.12|2325.12|2312.12|23
1624012560000|2021-06-18 10:36:00|2325.07|2312.07|2324.13|2311.13|2325.07|2312.07|2323.68|2310.68|26
1624012570000|2021-06-18 10:36:10|2324.02|2311.02|2324.75|2311.75|2325.06|2312.06|2324.02|2311.02|22
1624012580000|2021-06-18 10:36:20|2324.87|2311.87|2325.2|2312.2|2326.08|2313.08|2324.8|2311.8|26
1624012590000|2021-06-18 10:36:30|2325.22|2312.22|2325.36|2312.36|2325.36|2312.36|2325.18|2312.18|12
1624012600000|2021-06-18 10:36:40|2325.41|2312.41|2324.86|2311.86|2325.59|2312.59|2324.82|2311.82|26
1624012610000|2021-06-18 10:36:50|2324.79|2311.79|2323.93|2310.93|2325.31|2312.31|2323.9|2310.9|23
1624012620000|2021-06-18 10:37:00|2324.02|2311.02|2324.09|2311.09|2324.24|2311.24|2324.02|2311.02|23
1624012630000|2021-06-18 10:37:10|2324.07|2311.07|2323.58|2310.58|2324.09|2311.09|2323.45|2310.45|18
1624012640000|2021-06-18 10:37:20|2323.62|2310.62|2323.12|2310.12|2323.62|2310.62|2322.67|2309.67|27
1624012650000|2021-06-18 10:37:30|2323.16|2310.16|2326.6|2313.6|2326.6|2313.6|2322.93|2309.93|29
1624012660000|2021-06-18 10:37:40|2326.57|2313.57|2327.1|2314.1|2327.12|2314.12|2326.43|2313.43|25
1624012670000|2021-06-18 10:37:50|2327.19|2314.19|2328.1|2315.1|2328.17|2315.17|2327.19|2314.19|23
1624012680000|2021-06-18 10:38:00|2328.09|2315.09|2327.44|2314.44|2328.37|2315.37|2327.31|2314.31|21
1624012690000|2021-06-18 10:38:10|2327.43|2314.43|2326.97|2313.97|2327.43|2314.43|2326.87|2313.87|22
1624012700000|2021-06-18 10:38:20|2327.12|2314.12|2327.68|2314.68|2327.93|2314.93|2327.12|2314.12|22
1624012710000|2021-06-18 10:38:30|2327.65|2314.65|2330.58|2317.58|2330.58|2317.58|2327.65|2314.65|28
1624012720000|2021-06-18 10:38:40|2330.57|2317.57|2329.17|2316.17|2330.68|2317.68|2328.97|2315.97|26
1624012730000|2021-06-18 10:38:50|2329.19|2316.19|2327.85|2314.85|2329.19|2316.19|2327.68|2314.68|21
1624012740000|2021-06-18 10:39:00|2327.9|2314.9|2330.3|2317.3|2330.42|2317.42|2327.53|2314.53|24
1624012750000|2021-06-18 10:39:10|2330.34|2317.34|2328.59|2315.59|2330.37|2317.37|2328.28|2315.28|24
1624012760000|2021-06-18 10:39:20|2328.72|2315.72|2328.47|2315.47|2328.72|2315.72|2328.29|2315.29|22
1624012770000|2021-06-18 10:39:30|2328.49|2315.49|2328.49|2315.49|2328.49|2315.49|2328.45|2315.45|11
1624012780000|2021-06-18 10:39:40|2328.29|2315.29|2328.56|2315.56|2328.56|2315.56|2328.25|2315.25|11
1624012790000|2021-06-18 10:39:50|2328.09|2315.09|2327.61|2314.61|2328.09|2315.09|2327.3|2314.3|20
1624012800000|2021-06-18 10:40:00|2327.7|2314.7|2329.26|2316.26|2329.34|2316.34|2327.7|2314.7|26
1624012810000|2021-06-18 10:40:10|2329.24|2316.24|2331.13|2318.13|2331.15|2318.15|2329.24|2316.24|26
1624012820000|2021-06-18 10:40:20|2331.17|2318.17|2330.83|2317.83|2331.18|2318.18|2330.8|2317.8|20
1624012830000|2021-06-18 10:40:30|2330.85|2317.85|2330.3|2317.3|2330.99|2317.99|2330.3|2317.3|23
1624012840000|2021-06-18 10:40:40|2330.31|2317.31|2331.87|2318.87|2331.93|2318.93|2330.31|2317.31|23
1624012850000|2021-06-18 10:40:50|2331.89|2318.89|2332.01|2319.01|2332.15|2319.15|2331.87|2318.87|20
1624012860000|2021-06-18 10:41:00|2331.98|2318.98|2332.88|2319.88|2332.91|2319.91|2331.13|2318.13|25
1624012870000|2021-06-18 10:41:10|2332.96|2319.96|2333.52|2320.52|2333.64|2320.64|2332.96|2319.96|28
1624012880000|2021-06-18 10:41:20|2333.73|2320.73|2333.29|2320.29|2333.97|2320.97|2332.86|2319.86|28
1624012890000|2021-06-18 10:41:30|2333.31|2320.31|2332.45|2319.45|2333.63|2320.63|2332.45|2319.45|26
1624012900000|2021-06-18 10:41:40|2332.81|2319.81|2332.52|2319.52|2332.81|2319.81|2332.45|2319.45|21
1624012910000|2021-06-18 10:41:50|2332.1|2319.1|2331.45|2318.45|2332.1|2319.1|2331.45|2318.45|24
1624012920000|2021-06-18 10:42:00|2331.3|2318.3|2330.26|2317.26|2331.3|2318.3|2330.26|2317.26|21
1624012930000|2021-06-18 10:42:10|2330.19|2317.19|2331.93|2318.93|2331.93|2318.93|2330.06|2317.06|26
1624012940000|2021-06-18 10:42:20|2332.06|2319.06|2331.37|2318.37|2332.1|2319.1|2331.22|2318.22|24
1624012950000|2021-06-18 10:42:30|2331.36|2318.36|2331.64|2318.64|2331.85|2318.85|2331.36|2318.36|23
1624012960000|2021-06-18 10:42:40|2331.35|2318.35|2331.57|2318.57|2331.59|2318.59|2331.31|2318.31|23
1624012970000|2021-06-18 10:42:50|2331.62|2318.62|2332.24|2319.24|2332.55|2319.55|2331.48|2318.48|25
1624012980000|2021-06-18 10:43:00|2332.27|2319.27|2333.51|2320.51|2333.51|2320.51|2332.06|2319.06|28
1624012990000|2021-06-18 10:43:10|2333.67|2320.67|2332.49|2319.49|2333.75|2320.75|2332.11|2319.11|25
1624013000000|2021-06-18 10:43:20|2332.48|2319.48|2333.51|2320.51|2333.73|2320.73|2332.42|2319.42|26
1624013010000|2021-06-18 10:43:30|2333.54|2320.54|2333.29|2320.29|2333.58|2320.58|2333.22|2320.22|24
1624013020000|2021-06-18 10:43:40|2333.26|2320.26|2332.8|2319.8|2333.26|2320.26|2332.48|2319.48|26
1624013030000|2021-06-18 10:43:50|2332.77|2319.77|2333.08|2320.08|2333.38|2320.38|2332.72|2319.72|26
1624013040000|2021-06-18 10:44:00|2333.07|2320.07|2333.09|2320.09|2333.22|2320.22|2333.06|2320.06|18
1624013050000|2021-06-18 10:44:10|2333.06|2320.06|2332.33|2319.33|2333.06|2320.06|2332.33|2319.33|13
1624013060000|2021-06-18 10:44:20|2332.28|2319.28|2332.35|2319.35|2332.35|2319.35|2332.23|2319.23|10
1624013070000|2021-06-18 10:44:30|2332.79|2319.79|2333.54|2320.54|2333.6|2320.6|2332.79|2319.79|22
1624013080000|2021-06-18 10:44:40|2333.49|2320.49|2333.19|2320.19|2333.59|2320.59|2333.07|2320.07|17
1624013090000|2021-06-18 10:44:50|2333.27|2320.27|2333.21|2320.21|2333.71|2320.71|2333.18|2320.18|20
1624013100000|2021-06-18 10:45:00|2333.13|2320.13|2332.72|2319.72|2333.13|2320.13|2332.69|2319.69|25
1624013110000|2021-06-18 10:45:10|2332.68|2319.68|2332.69|2319.69|2332.72|2319.72|2332.01|2319.01|26
1624013120000|2021-06-18 10:45:20|2332.78|2319.78|2332.84|2319.84|2333.09|2320.09|2332.05|2319.05|25
1624013130000|2021-06-18 10:45:30|2332.86|2319.86|2333.19|2320.19|2333.19|2320.19|2332.77|2319.77|19
1624013140000|2021-06-18 10:45:40|2332.97|2319.97|2334.06|2321.06|2334.54|2321.54|2332.97|2319.97|26
1624013150000|2021-06-18 10:45:50|2334.02|2321.02|2335.22|2322.22|2335.22|2322.22|2334.02|2321.02|16
1624013160000|2021-06-18 10:46:00|2335.39|2322.39|2335.02|2322.02|2336.16|2323.16|2335.02|2322.02|23
1624013170000|2021-06-18 10:46:10|2335.03|2322.03|2334.59|2321.59|2335.18|2322.18|2334.58|2321.58|25
1624013180000|2021-06-18 10:46:20|2334.6|2321.6|2334.06|2321.06|2334.6|2321.6|2334.05|2321.05|21
1624013190000|2021-06-18 10:46:30|2334.07|2321.07|2334.04|2321.04|2334.09|2321.09|2334.02|2321.02|17
1624013200000|2021-06-18 10:46:40|2333.99|2320.99|2331.83|2318.83|2333.99|2320.99|2331.79|2318.79|26
1624013210000|2021-06-18 10:46:50|2331.88|2318.88|2331.65|2318.65|2332.49|2319.49|2331.65|2318.65|26
1624013220000|2021-06-18 10:47:00|2331.71|2318.71|2331.62|2318.62|2331.71|2318.71|2331.54|2318.54|27
1624013230000|2021-06-18 10:47:10|2331.61|2318.61|2329.83|2316.83|2331.61|2318.61|2329.82|2316.82|24
1624013240000|2021-06-18 10:47:20|2329.81|2316.81|2329.53|2316.53|2331.11|2318.11|2329.53|2316.53|26
1624013250000|2021-06-18 10:47:30|2329.42|2316.42|2329.79|2316.79|2330.06|2317.06|2329.29|2316.29|21
1624013260000|2021-06-18 10:47:40|2329.81|2316.81|2329.58|2316.58|2330.9|2317.9|2329.56|2316.56|24
1624013270000|2021-06-18 10:47:50|2329.51|2316.51|2328.82|2315.82|2329.55|2316.55|2328.82|2315.82|18
1624013280000|2021-06-18 10:48:00|2328.85|2315.85|2328.15|2315.15|2328.98|2315.98|2328.15|2315.15|24
1624013290000|2021-06-18 10:48:10|2328.06|2315.06|2327.72|2314.72|2328.2|2315.2|2327.68|2314.68|25
1624013300000|2021-06-18 10:48:20|2327.74|2314.74|2329.6|2316.6|2329.6|2316.6|2327.66|2314.66|27
1624013310000|2021-06-18 10:48:30|2329.85|2316.85|2330.62|2317.62|2330.62|2317.62|2329.55|2316.55|26
1624013320000|2021-06-18 10:48:40|2330.46|2317.46|2330.37|2317.37|2330.75|2317.75|2330.33|2317.33|25
1624013330000|2021-06-18 10:48:50|2330.35|2317.35|2330.28|2317.28|2330.39|2317.39|2329.73|2316.73|23
1624013340000|2021-06-18 10:49:00|2330.31|2317.31|2330.33|2317.33|2330.33|2317.33|2330.03|2317.03|28
1624013350000|2021-06-18 10:49:10|2330.58|2317.58|2330.81|2317.81|2331.04|2318.04|2330.58|2317.58|26
1624013360000|2021-06-18 10:49:20|2330.83|2317.83|2331.04|2318.04|2331.26|2318.26|2330.83|2317.83|24
1624013370000|2021-06-18 10:49:30|2331.11|2318.11|2332.03|2319.03|2332.03|2319.03|2331|2318|20
1624013380000|2021-06-18 10:49:40|2332.09|2319.09|2332.47|2319.47|2332.6|2319.6|2332.05|2319.05|28
1624013390000|2021-06-18 10:49:50|2332.42|2319.42|2331.11|2318.11|2332.42|2319.42|2330.75|2317.75|19
1624013400000|2021-06-18 10:50:00|2331.4|2318.4|2331.58|2318.58|2331.92|2318.92|2331.4|2318.4|27
1624013410000|2021-06-18 10:50:10|2331.59|2318.59|2332.83|2319.83|2332.94|2319.94|2331.59|2318.59|26
1624013420000|2021-06-18 10:50:20|2332.64|2319.64|2331.48|2318.48|2332.64|2319.64|2331.47|2318.47|21
1624013430000|2021-06-18 10:50:30|2331.5|2318.5|2331.79|2318.79|2331.79|2318.79|2330.97|2317.97|27
1624013440000|2021-06-18 10:50:40|2331.82|2318.82|2331.53|2318.53|2331.82|2318.82|2331.33|2318.33|18
1624013450000|2021-06-18 10:50:50|2331.85|2318.85|2331.67|2318.67|2332.25|2319.25|2331.67|2318.67|21
1624013460000|2021-06-18 10:51:00|2331.68|2318.68|2330.5|2317.5|2331.68|2318.68|2330.44|2317.44|18
1624013470000|2021-06-18 10:51:10|2330.59|2317.59|2330.55|2317.55|2331.03|2318.03|2330.5|2317.5|23
1624013480000|2021-06-18 10:51:20|2330.5|2317.5|2330.61|2317.61|2330.61|2317.61|2330.27|2317.27|17
1624013490000|2021-06-18 10:51:30|2330.64|2317.64|2330.75|2317.75|2330.91|2317.91|2330.49|2317.49|24
1624013500000|2021-06-18 10:51:40|2330.76|2317.76|2329.69|2316.69|2330.77|2317.77|2329.58|2316.58|26
1624013510000|2021-06-18 10:51:50|2329.64|2316.64|2329.36|2316.36|2329.82|2316.82|2329.18|2316.18|26
1624013520000|2021-06-18 10:52:00|2329.35|2316.35|2329.38|2316.38|2329.49|2316.49|2329.32|2316.32|22
1624013530000|2021-06-18 10:52:10|2329.39|2316.39|2330.72|2317.72|2330.76|2317.76|2329.37|2316.37|25
1624013540000|2021-06-18 10:52:20|2330.71|2317.71|2329.44|2316.44|2330.71|2317.71|2329.43|2316.43|21
1624013550000|2021-06-18 10:52:30|2329.5|2316.5|2330.24|2317.24|2330.25|2317.25|2329.49|2316.49|21
1624013560000|2021-06-18 10:52:40|2330.19|2317.19|2329.78|2316.78|2330.19|2317.19|2329.78|2316.78|15
1624013570000|2021-06-18 10:52:50|2329.8|2316.8|2329.98|2316.98|2329.98|2316.98|2329.76|2316.76|14
1624013580000|2021-06-18 10:53:00|2329.92|2316.92|2330.7|2317.7|2330.78|2317.78|2329.88|2316.88|28
1624013590000|2021-06-18 10:53:10|2331.03|2318.03|2330.87|2317.87|2331.26|2318.26|2330.67|2317.67|22
1624013600000|2021-06-18 10:53:20|2330.86|2317.86|2329.96|2316.96|2330.86|2317.86|2329.96|2316.96|25
1624013610000|2021-06-18 10:53:30|2330.01|2317.01|2330.41|2317.41|2330.41|2317.41|2329.81|2316.81|27
1624013620000|2021-06-18 10:53:40|2330.39|2317.39|2329.96|2316.96|2330.39|2317.39|2329.36|2316.36|21
1624013630000|2021-06-18 10:53:50|2329.9|2316.9|2330.05|2317.05|2330.05|2317.05|2329.87|2316.87|22
1624013640000|2021-06-18 10:54:00|2330.04|2317.04|2330.41|2317.41|2331.29|2318.29|2330.04|2317.04|24
1624013650000|2021-06-18 10:54:10|2330.46|2317.46|2330.39|2317.39|2330.7|2317.7|2330.13|2317.13|21
1624013660000|2021-06-18 10:54:20|2330.41|2317.41|2329.83|2316.83|2330.41|2317.41|2329.81|2316.81|20
1624013670000|2021-06-18 10:54:30|2329.85|2316.85|2329.59|2316.59|2329.85|2316.85|2328.96|2315.96|21
1624013680000|2021-06-18 10:54:40|2329.62|2316.62|2329.12|2316.12|2329.69|2316.69|2329.12|2316.12|23
1624013690000|2021-06-18 10:54:50|2329.25|2316.25|2328.11|2315.11|2329.25|2316.25|2328.11|2315.11|24
1624013700000|2021-06-18 10:55:00|2328.13|2315.13|2329.11|2316.11|2329.18|2316.18|2328.13|2315.13|26
1624013710000|2021-06-18 10:55:10|2329.18|2316.18|2329.1|2316.1|2329.22|2316.22|2329.06|2316.06|11
1624013720000|2021-06-18 10:55:20|2329.11|2316.11|2329.47|2316.47|2329.58|2316.58|2329.11|2316.11|12
1624013730000|2021-06-18 10:55:30|2329.55|2316.55|2329.41|2316.41|2329.55|2316.55|2329.37|2316.37|14
1624013740000|2021-06-18 10:55:40|2329.38|2316.38|2329.07|2316.07|2329.38|2316.38|2329.05|2316.05|25
1624013750000|2021-06-18 10:55:50|2329.1|2316.1|2329.55|2316.55|2329.55|2316.55|2329.03|2316.03|18
1624013760000|2021-06-18 10:56:00|2329.53|2316.53|2331.03|2318.03|2331.23|2318.23|2329.53|2316.53|26
1624013770000|2021-06-18 10:56:10|2331.11|2318.11|2331.42|2318.42|2331.46|2318.46|2330.95|2317.95|25
1624013780000|2021-06-18 10:56:20|2331.88|2318.88|2332.5|2319.5|2332.58|2319.58|2331.88|2318.88|25
1624013790000|2021-06-18 10:56:30|2332.81|2319.81|2333.05|2320.05|2333.05|2320.05|2332.77|2319.77|20
1624013800000|2021-06-18 10:56:40|2333.04|2320.04|2332.22|2319.22|2333.2|2320.2|2332.22|2319.22|14
1624013810000|2021-06-18 10:56:50|2332.12|2319.12|2331.51|2318.51|2332.12|2319.12|2331.51|2318.51|21
1624013820000|2021-06-18 10:57:00|2331.5|2318.5|2330.45|2317.45|2331.5|2318.5|2330.45|2317.45|23
1624013830000|2021-06-18 10:57:10|2330.46|2317.46|2330.47|2317.47|2330.53|2317.53|2330.27|2317.27|22
1624013840000|2021-06-18 10:57:20|2330.5|2317.5|2330.53|2317.53|2330.53|2317.53|2330.33|2317.33|25
1624013850000|2021-06-18 10:57:30|2330.47|2317.47|2330.3|2317.3|2330.47|2317.47|2330.12|2317.12|22
1624013860000|2021-06-18 10:57:40|2330.25|2317.25|2330.25|2317.25|2330.4|2317.4|2330.21|2317.21|23
1624013870000|2021-06-18 10:57:50|2330.08|2317.08|2331.72|2318.72|2332.3|2319.3|2330.08|2317.08|27
1624013880000|2021-06-18 10:58:00|2331.71|2318.71|2332.62|2319.62|2332.97|2319.97|2331.66|2318.66|23
1624013890000|2021-06-18 10:58:10|2332.66|2319.66|2333.51|2320.51|2333.75|2320.75|2332.34|2319.34|26
1624013900000|2021-06-18 10:58:20|2333.54|2320.54|2333.63|2320.63|2333.75|2320.75|2333.54|2320.54|17
1624013910000|2021-06-18 10:58:30|2333.64|2320.64|2334.22|2321.22|2334.53|2321.53|2333.64|2320.64|23
1624013920000|2021-06-18 10:58:40|2333.91|2320.91|2333.48|2320.48|2333.97|2320.97|2333.32|2320.32|24
1624013930000|2021-06-18 10:58:50|2333.5|2320.5|2334.22|2321.22|2334.29|2321.29|2333.5|2320.5|23
1624013940000|2021-06-18 10:59:00|2334.26|2321.26|2334.18|2321.18|2334.52|2321.52|2334.18|2321.18|21
1624013950000|2021-06-18 10:59:10|2334.15|2321.15|2334.55|2321.55|2334.65|2321.65|2334.05|2321.05|22
1624013960000|2021-06-18 10:59:20|2334.56|2321.56|2336.15|2323.15|2336.15|2323.15|2334.54|2321.54|26
1624013970000|2021-06-18 10:59:30|2336.16|2323.16|2337.42|2324.42|2339.41|2326.41|2336.16|2323.16|27
1624013980000|2021-06-18 10:59:40|2337.46|2324.46|2336.63|2323.63|2337.62|2324.62|2336.33|2323.33|26
1624013990000|2021-06-18 10:59:50|2336.53|2323.53|2336.6|2323.6|2336.78|2323.78|2336.32|2323.32|24
1624014000000|2021-06-18 11:00:00|2336.66|2323.66|2340.81|2327.81|2341.23|2328.23|2336.61|2323.61|28
1624014010000|2021-06-18 11:00:10|2340.99|2327.99|2340.96|2327.96|2341.31|2328.31|2340.85|2327.85|28
1624014020000|2021-06-18 11:00:20|2340.97|2327.97|2339.51|2326.51|2340.97|2327.97|2339.51|2326.51|27
1624014030000|2021-06-18 11:00:30|2339.5|2326.5|2336.95|2323.95|2339.61|2326.61|2336.95|2323.95|27
1624014040000|2021-06-18 11:00:40|2337.41|2324.41|2338.13|2325.13|2338.32|2325.32|2337.41|2324.41|26
1624014050000|2021-06-18 11:00:50|2338.21|2325.21|2339.69|2326.69|2340.52|2327.52|2338.21|2325.21|28
1624014060000|2021-06-18 11:01:00|2339.75|2326.75|2338.02|2325.02|2340.44|2327.44|2337.82|2324.82|25
1624014070000|2021-06-18 11:01:10|2337.99|2324.99|2338.29|2325.29|2338.29|2325.29|2336.63|2323.63|28
1624014080000|2021-06-18 11:01:20|2338.43|2325.43|2339.04|2326.04|2339.71|2326.71|2338.25|2325.25|25
1624014090000|2021-06-18 11:01:30|2339.02|2326.02|2339|2326|2339.46|2326.46|2338.52|2325.52|18
1624014100000|2021-06-18 11:01:40|2339.07|2326.07|2339.28|2326.28|2339.3|2326.3|2338.44|2325.44|26
1624014110000|2021-06-18 11:01:50|2339.33|2326.33|2338.62|2325.62|2339.47|2326.47|2338.62|2325.62|25
1624014120000|2021-06-18 11:02:00|2338.39|2325.39|2339.08|2326.08|2339.4|2326.4|2337.96|2324.96|27
1624014130000|2021-06-18 11:02:10|2339.11|2326.11|2339.21|2326.21|2339.94|2326.94|2339.11|2326.11|26
1624014140000|2021-06-18 11:02:20|2339.2|2326.2|2339.32|2326.32|2339.67|2326.67|2339.03|2326.03|24
1624014150000|2021-06-18 11:02:30|2340.55|2327.55|2342.44|2329.44|2342.46|2329.46|2340.55|2327.55|15
1624014160000|2021-06-18 11:02:40|2342.46|2329.46|2343.55|2330.55|2344.5|2331.5|2341.72|2328.72|24
1624014170000|2021-06-18 11:02:50|2343.79|2330.79|2343.66|2330.66|2345|2332|2343.66|2330.66|25
1624014180000|2021-06-18 11:03:00|2343.72|2330.72|2344.67|2331.67|2347.51|2334.51|2343.72|2330.72|28
1624014190000|2021-06-18 11:03:10|2344.7|2331.7|2343.43|2330.43|2344.7|2331.7|2342.53|2329.53|27
1624014200000|2021-06-18 11:03:20|2343.48|2330.48|2342.31|2329.31|2343.5|2330.5|2342.23|2329.23|23
1624014210000|2021-06-18 11:03:30|2342.37|2329.37|2342.7|2329.7|2342.83|2329.83|2342.04|2329.04|20
1624014220000|2021-06-18 11:03:40|2342.74|2329.74|2342.3|2329.3|2342.79|2329.79|2342.3|2329.3|18
1624014230000|2021-06-18 11:03:50|2342.22|2329.22|2342.1|2329.1|2342.38|2329.38|2341.79|2328.79|21
1624014240000|2021-06-18 11:04:00|2342.07|2329.07|2341.94|2328.94|2342.21|2329.21|2341.94|2328.94|20
1624014250000|2021-06-18 11:04:10|2341.89|2328.89|2341.91|2328.91|2342.11|2329.11|2341.86|2328.86|16
1624014260000|2021-06-18 11:04:20|2341.86|2328.86|2342.36|2329.36|2342.4|2329.4|2341.75|2328.75|24
1624014270000|2021-06-18 11:04:30|2342.42|2329.42|2343.22|2330.22|2343.23|2330.23|2342.38|2329.38|24
1624014280000|2021-06-18 11:04:40|2343.15|2330.15|2343.08|2330.08|2343.24|2330.24|2342.65|2329.65|24
1624014290000|2021-06-18 11:04:50|2342.91|2329.91|2342.7|2329.7|2342.91|2329.91|2342.63|2329.63|20
1624014300000|2021-06-18 11:05:00|2342.67|2329.67|2342.28|2329.28|2342.68|2329.68|2342.26|2329.26|19
1624014310000|2021-06-18 11:05:10|2342.31|2329.31|2343.28|2330.28|2343.28|2330.28|2342.28|2329.28|24
1624014320000|2021-06-18 11:05:20|2343.31|2330.31|2343.84|2330.84|2344.09|2331.09|2343.3|2330.3|18
1624014330000|2021-06-18 11:05:30|2344.11|2331.11|2344.96|2331.96|2345.12|2332.12|2344.11|2331.11|27
1624014340000|2021-06-18 11:05:40|2344.93|2331.93|2344.47|2331.47|2345.09|2332.09|2344.35|2331.35|22
1624014350000|2021-06-18 11:05:50|2344.44|2331.44|2344.86|2331.86|2345.12|2332.12|2344.44|2331.44|18
1624014360000|2021-06-18 11:06:00|2344.85|2331.85|2344.75|2331.75|2345.09|2332.09|2344.58|2331.58|23
1624014370000|2021-06-18 11:06:10|2344.5|2331.5|2344.52|2331.52|2344.52|2331.52|2344.5|2331.5|2
1624014380000|2021-06-18 11:06:20|2344.12|2331.12|2342.92|2329.92|2344.12|2331.12|2342.92|2329.92|19
1624014390000|2021-06-18 11:06:30|2342.93|2329.93|2344.13|2331.13|2344.13|2331.13|2342.46|2329.46|25
1624014400000|2021-06-18 11:06:40|2344.16|2331.16|2344.28|2331.28|2344.28|2331.28|2343.84|2330.84|25
1624014410000|2021-06-18 11:06:50|2344.3|2331.3|2342.42|2329.42|2344.42|2331.42|2342.26|2329.26|20
1624014420000|2021-06-18 11:07:00|2342.51|2329.51|2340.93|2327.93|2342.51|2329.51|2340.51|2327.51|24
1624014430000|2021-06-18 11:07:10|2340.66|2327.66|2341.44|2328.44|2341.44|2328.44|2340.51|2327.51|27
1624014440000|2021-06-18 11:07:20|2341.48|2328.48|2341.46|2328.46|2341.81|2328.81|2341.44|2328.44|23
1624014450000|2021-06-18 11:07:30|2341.48|2328.48|2341.2|2328.2|2341.55|2328.55|2341.2|2328.2|22
1624014460000|2021-06-18 11:07:40|2341.18|2328.18|2340.76|2327.76|2341.18|2328.18|2340.72|2327.72|21
1624014470000|2021-06-18 11:07:50|2340.72|2327.72|2340.67|2327.67|2340.76|2327.76|2340.59|2327.59|12
1624014480000|2021-06-18 11:08:00|2340.68|2327.68|2341.3|2328.3|2341.3|2328.3|2340.64|2327.64|13
1624014490000|2021-06-18 11:08:10|2341.32|2328.32|2340.65|2327.65|2341.32|2328.32|2340.65|2327.65|18
1624014500000|2021-06-18 11:08:20|2340.66|2327.66|2340.18|2327.18|2340.74|2327.74|2340.15|2327.15|16
1624014510000|2021-06-18 11:08:30|2340.16|2327.16|2339.44|2326.44|2340.16|2327.16|2339.13|2326.13|23
1624014520000|2021-06-18 11:08:40|2339.47|2326.47|2339.33|2326.33|2339.52|2326.52|2339.29|2326.29|21
1624014530000|2021-06-18 11:08:50|2339.37|2326.37|2338.99|2325.99|2339.44|2326.44|2338.82|2325.82|27
1624014540000|2021-06-18 11:09:00|2338.87|2325.87|2338.97|2325.97|2338.97|2325.97|2338.87|2325.87|5
1624014550000|2021-06-18 11:09:10|2338.99|2325.99|2339.55|2326.55|2339.63|2326.63|2338.9|2325.9|17
1624014560000|2021-06-18 11:09:20|2339.61|2326.61|2339.6|2326.6|2340.35|2327.35|2339.52|2326.52|23
1624014570000|2021-06-18 11:09:30|2339.66|2326.66|2339.02|2326.02|2339.66|2326.66|2338.94|2325.94|9
1624014580000|2021-06-18 11:09:40|2339|2326|2338.89|2325.89|2339|2326|2338.89|2325.89|16
1624014590000|2021-06-18 11:09:50|2338.85|2325.85|2338.13|2325.13|2338.85|2325.85|2338.13|2325.13|12
1624014600000|2021-06-18 11:10:00|2338.08|2325.08|2339.35|2326.35|2339.36|2326.36|2338.03|2325.03|20
1624014610000|2021-06-18 11:10:10|2339.56|2326.56|2339.37|2326.37|2339.59|2326.59|2339.29|2326.29|23
1624014620000|2021-06-18 11:10:20|2339.34|2326.34|2340.41|2327.41|2340.41|2327.41|2339.34|2326.34|23
1624014630000|2021-06-18 11:10:30|2340.28|2327.28|2340.56|2327.56|2340.78|2327.78|2340.15|2327.15|22
1624014640000|2021-06-18 11:10:40|2340.63|2327.63|2340.53|2327.53|2340.63|2327.63|2340.48|2327.48|23
1624014650000|2021-06-18 11:10:50|2340.46|2327.46|2340.33|2327.33|2340.46|2327.46|2340.24|2327.24|18
1624014660000|2021-06-18 11:11:00|2340.32|2327.32|2338.7|2325.7|2340.42|2327.42|2338.5|2325.5|27
1624014670000|2021-06-18 11:11:10|2338.82|2325.82|2338.78|2325.78|2339.06|2326.06|2338.74|2325.74|23
1624014680000|2021-06-18 11:11:20|2338.76|2325.76|2339.35|2326.35|2339.35|2326.35|2338.7|2325.7|19
1624014690000|2021-06-18 11:11:30|2339.46|2326.46|2339.78|2326.78|2339.81|2326.81|2339.46|2326.46|16
1624014700000|2021-06-18 11:11:40|2339.76|2326.76|2339.26|2326.26|2339.76|2326.76|2339.08|2326.08|19
1624014710000|2021-06-18 11:11:50|2339.28|2326.28|2339.14|2326.14|2339.33|2326.33|2339.12|2326.12|22
1624014720000|2021-06-18 11:12:00|2339.12|2326.12|2339.02|2326.02|2339.12|2326.12|2338.95|2325.95|16
1624014730000|2021-06-18 11:12:10|2338.99|2325.99|2339.13|2326.13|2339.13|2326.13|2338.99|2325.99|19
1624014740000|2021-06-18 11:12:20|2339.17|2326.17|2340.41|2327.41|2340.49|2327.49|2338.96|2325.96|26
1624014750000|2021-06-18 11:12:30|2340.43|2327.43|2340.44|2327.44|2340.49|2327.49|2340.31|2327.31|18
1624014760000|2021-06-18 11:12:40|2340.36|2327.36|2340.4|2327.4|2340.43|2327.43|2340.35|2327.35|21
1624014770000|2021-06-18 11:12:50|2340.44|2327.44|2340.42|2327.42|2340.47|2327.47|2340.38|2327.38|14
1624014780000|2021-06-18 11:13:00|2340.41|2327.41|2339.35|2326.35|2340.44|2327.44|2339.28|2326.28|22
1624014790000|2021-06-18 11:13:10|2339.38|2326.38|2339.58|2326.58|2340.09|2327.09|2339.34|2326.34|21
1624014800000|2021-06-18 11:13:20|2338.71|2325.71|2337.83|2324.83|2338.71|2325.71|2337.57|2324.57|19
1624014810000|2021-06-18 11:13:30|2337.67|2324.67|2337.99|2324.99|2338.12|2325.12|2337.67|2324.67|21
1624014820000|2021-06-18 11:13:40|2338.1|2325.1|2339.34|2326.34|2339.46|2326.46|2337.86|2324.86|23
1624014830000|2021-06-18 11:13:50|2339.45|2326.45|2339.4|2326.4|2339.5|2326.5|2339.38|2326.38|20
1624014840000|2021-06-18 11:14:00|2339.36|2326.36|2338.39|2325.39|2339.47|2326.47|2338.2|2325.2|26
1624014850000|2021-06-18 11:14:10|2338.36|2325.36|2337.92|2324.92|2338.38|2325.38|2337.85|2324.85|21
1624014860000|2021-06-18 11:14:20|2337.95|2324.95|2337.45|2324.45|2338.02|2325.02|2337.45|2324.45|19
1624014870000|2021-06-18 11:14:30|2337.29|2324.29|2337.53|2324.53|2337.86|2324.86|2337.29|2324.29|25
1624014880000|2021-06-18 11:14:40|2337.49|2324.49|2339.92|2326.92|2340.82|2327.82|2337.49|2324.49|27
1624014890000|2021-06-18 11:14:50|2339.91|2326.91|2340.73|2327.73|2340.91|2327.91|2339.91|2326.91|20
1624014900000|2021-06-18 11:15:00|2340.55|2327.55|2339.91|2326.91|2340.55|2327.55|2339.91|2326.91|24
1624014910000|2021-06-18 11:15:10|2339.87|2326.87|2340.07|2327.07|2340.07|2327.07|2339.87|2326.87|23
1624014920000|2021-06-18 11:15:20|2339.94|2326.94|2339.75|2326.75|2340.04|2327.04|2339.75|2326.75|4
1624014930000|2021-06-18 11:15:30|2339.99|2326.99|2340.25|2327.25|2340.45|2327.45|2339.9|2326.9|14
1624014940000|2021-06-18 11:15:40|2340.28|2327.28|2340.51|2327.51|2340.51|2327.51|2340.25|2327.25|24
1624014950000|2021-06-18 11:15:50|2340.58|2327.58|2341.11|2328.11|2341.4|2328.4|2340.49|2327.49|19
1624014960000|2021-06-18 11:16:00|2341.12|2328.12|2341.48|2328.48|2341.61|2328.61|2341.12|2328.12|20
1624014970000|2021-06-18 11:16:10|2341.52|2328.52|2342.51|2329.51|2342.51|2329.51|2341.49|2328.49|25
1624014980000|2021-06-18 11:16:20|2342.54|2329.54|2343.13|2330.13|2343.13|2330.13|2342.47|2329.47|19
1624014990000|2021-06-18 11:16:30|2343.1|2330.1|2342.98|2329.98|2343.89|2330.89|2342.98|2329.98|27
1624015000000|2021-06-18 11:16:40|2342.81|2329.81|2342.91|2329.91|2343|2330|2342.72|2329.72|17
1624015010000|2021-06-18 11:16:50|2342.9|2329.9|2343.75|2330.75|2343.75|2330.75|2342.9|2329.9|24
1624015020000|2021-06-18 11:17:00|2343.81|2330.81|2342.28|2329.28|2343.81|2330.81|2342.23|2329.23|15
1624015030000|2021-06-18 11:17:10|2342.26|2329.26|2340.94|2327.94|2342.29|2329.29|2340.94|2327.94|17
1624015040000|2021-06-18 11:17:20|2340.97|2327.97|2339.49|2326.49|2341.45|2328.45|2339.49|2326.49|23
1624015050000|2021-06-18 11:17:30|2339.05|2326.05|2338.58|2325.58|2339.68|2326.68|2338.37|2325.37|26
1624015060000|2021-06-18 11:17:40|2338.52|2325.52|2339.65|2326.65|2339.65|2326.65|2338.52|2325.52|27
1624015070000|2021-06-18 11:17:50|2339.74|2326.74|2339.44|2326.44|2339.92|2326.92|2339.39|2326.39|22
1624015080000|2021-06-18 11:18:00|2339.43|2326.43|2339.58|2326.58|2339.65|2326.65|2339.39|2326.39|15
1624015090000|2021-06-18 11:18:10|2339.59|2326.59|2339.41|2326.41|2339.59|2326.59|2338.98|2325.98|19
1624015100000|2021-06-18 11:18:20|2339.32|2326.32|2339.68|2326.68|2340.06|2327.06|2339.32|2326.32|20
1624015110000|2021-06-18 11:18:30|2339.71|2326.71|2338.63|2325.63|2339.71|2326.71|2338.63|2325.63|22
1624015120000|2021-06-18 11:18:40|2338.61|2325.61|2338.04|2325.04|2338.67|2325.67|2337.78|2324.78|27
1624015130000|2021-06-18 11:18:50|2338.02|2325.02|2336.68|2323.68|2338.03|2325.03|2336.68|2323.68|25
1624015140000|2021-06-18 11:19:00|2336.72|2323.72|2337.59|2324.59|2337.97|2324.97|2336.72|2323.72|23
1624015150000|2021-06-18 11:19:10|2337.52|2324.52|2337.08|2324.08|2337.69|2324.69|2337.06|2324.06|22
1624015160000|2021-06-18 11:19:20|2337.06|2324.06|2337.87|2324.87|2337.88|2324.88|2336.98|2323.98|25
1624015170000|2021-06-18 11:19:30|2337.86|2324.86|2336.94|2323.94|2337.92|2324.92|2336.87|2323.87|21
1624015180000|2021-06-18 11:19:40|2336.93|2323.93|2336.94|2323.94|2337|2324|2336.9|2323.9|18
1624015190000|2021-06-18 11:19:50|2336.96|2323.96|2336.57|2323.57|2337|2324|2336.52|2323.52|18
1624015200000|2021-06-18 11:20:00|2336.59|2323.59|2337.13|2324.13|2337.16|2324.16|2336.59|2323.59|19
1624015210000|2021-06-18 11:20:10|2337.09|2324.09|2337.32|2324.32|2337.46|2324.46|2337.09|2324.09|23
1624015220000|2021-06-18 11:20:20|2337.28|2324.28|2337.41|2324.41|2337.47|2324.47|2337.17|2324.17|16
1624015230000|2021-06-18 11:20:30|2337.45|2324.45|2336.53|2323.53|2337.46|2324.46|2336.53|2323.53|21
1624015240000|2021-06-18 11:20:40|2336.55|2323.55|2336.7|2323.7|2336.78|2323.78|2336.54|2323.54|22
1624015250000|2021-06-18 11:20:50|2336.57|2323.57|2336.48|2323.48|2336.64|2323.64|2336.45|2323.45|22
1624015260000|2021-06-18 11:21:00|2336.5|2323.5|2337.18|2324.18|2337.27|2324.27|2336.5|2323.5|26
1624015270000|2021-06-18 11:21:10|2337.25|2324.25|2337.28|2324.28|2337.3|2324.3|2337.09|2324.09|18
1624015280000|2021-06-18 11:21:20|2337.21|2324.21|2336.01|2323.01|2337.31|2324.31|2336.01|2323.01|16
1624015290000|2021-06-18 11:21:30|2335.81|2322.81|2335.84|2322.84|2335.84|2322.84|2335.05|2322.05|27
1624015300000|2021-06-18 11:21:40|2335.94|2322.94|2333.36|2320.36|2335.94|2322.94|2333.33|2320.33|27
1624015310000|2021-06-18 11:21:50|2333.21|2320.21|2332.42|2319.42|2333.64|2320.64|2332.4|2319.4|25
1624015320000|2021-06-18 11:22:00|2332.43|2319.43|2330.01|2317.01|2332.5|2319.5|2329.76|2316.76|26
1624015330000|2021-06-18 11:22:10|2330.24|2317.24|2327.81|2314.81|2330.24|2317.24|2327.7|2314.7|27
1624015340000|2021-06-18 11:22:20|2327.87|2314.87|2327.89|2314.89|2327.93|2314.93|2326.95|2313.95|23
1624015350000|2021-06-18 11:22:30|2327.87|2314.87|2327.34|2314.34|2327.88|2314.88|2327.26|2314.26|22
1624015360000|2021-06-18 11:22:40|2327.35|2314.35|2327.57|2314.57|2327.57|2314.57|2326.93|2313.93|22
1624015370000|2021-06-18 11:22:50|2327.68|2314.68|2327.65|2314.65|2327.79|2314.79|2327.61|2314.61|20
1624015380000|2021-06-18 11:23:00|2327.57|2314.57|2327.47|2314.47|2327.77|2314.77|2327.47|2314.47|19
1624015390000|2021-06-18 11:23:10|2327.53|2314.53|2327.54|2314.54|2327.6|2314.6|2327.45|2314.45|18
1624015400000|2021-06-18 11:23:20|2327.55|2314.55|2327.5|2314.5|2327.55|2314.55|2327.5|2314.5|10
1624015410000|2021-06-18 11:23:30|2327.51|2314.51|2326.5|2313.5|2327.51|2314.51|2326.49|2313.49|23
1624015420000|2021-06-18 11:23:40|2326.49|2313.49|2324.84|2311.84|2326.49|2313.49|2324.84|2311.84|27
1624015430000|2021-06-18 11:23:50|2324.86|2311.86|2325.16|2312.16|2325.63|2312.63|2324.73|2311.73|27
1624015440000|2021-06-18 11:24:00|2325.11|2312.11|2327.02|2314.02|2327.02|2314.02|2325.11|2312.11|23
1624015450000|2021-06-18 11:24:10|2327.03|2314.03|2326.51|2313.51|2327.11|2314.11|2326.48|2313.48|22
1624015460000|2021-06-18 11:24:20|2326.56|2313.56|2326.59|2313.59|2326.68|2313.68|2326.47|2313.47|18
1624015470000|2021-06-18 11:24:30|2326.56|2313.56|2325.7|2312.7|2326.62|2313.62|2325.61|2312.61|20
1624015480000|2021-06-18 11:24:40|2325.65|2312.65|2325.52|2312.52|2325.93|2312.93|2325.52|2312.52|25
1624015490000|2021-06-18 11:24:50|2325.58|2312.58|2326.14|2313.14|2326.21|2313.21|2325.58|2312.58|23
1624015500000|2021-06-18 11:25:00|2326.16|2313.16|2326.21|2313.21|2326.43|2313.43|2326.14|2313.14|24
1624015510000|2021-06-18 11:25:10|2326.24|2313.24|2326.62|2313.62|2326.62|2313.62|2326.21|2313.21|21
1624015520000|2021-06-18 11:25:20|2326.64|2313.64|2327.22|2314.22|2327.22|2314.22|2326.54|2313.54|17
1624015530000|2021-06-18 11:25:30|2327.26|2314.26|2327.38|2314.38|2327.38|2314.38|2327.21|2314.21|10
1624015540000|2021-06-18 11:25:40|2327.39|2314.39|2329.12|2316.12|2329.13|2316.13|2327.35|2314.35|21
1624015550000|2021-06-18 11:25:50|2329.16|2316.16|2329.37|2316.37|2329.37|2316.37|2328.97|2315.97|19
1624015560000|2021-06-18 11:26:00|2329.31|2316.31|2330.26|2317.26|2330.31|2317.31|2329.31|2316.31|17
1624015570000|2021-06-18 11:26:10|2330.29|2317.29|2330.63|2317.63|2330.76|2317.76|2330.29|2317.29|20
1624015580000|2021-06-18 11:26:20|2330.55|2317.55|2330.61|2317.61|2330.72|2317.72|2330.49|2317.49|18
1624015590000|2021-06-18 11:26:30|2330.59|2317.59|2328.42|2315.42|2330.59|2317.59|2328.42|2315.42|17
1624015600000|2021-06-18 11:26:40|2328.4|2315.4|2327.89|2314.89|2328.42|2315.42|2327.79|2314.79|24
1624015610000|2021-06-18 11:26:50|2327.88|2314.88|2328.77|2315.77|2328.92|2315.92|2327.84|2314.84|23
1624015620000|2021-06-18 11:27:00|2328.75|2315.75|2328.34|2315.34|2328.89|2315.89|2328.34|2315.34|22
1624015630000|2021-06-18 11:27:10|2328.36|2315.36|2329.16|2316.16|2329.16|2316.16|2328.36|2315.36|21
1624015640000|2021-06-18 11:27:20|2329.17|2316.17|2329.03|2316.03|2329.17|2316.17|2328.98|2315.98|14
1624015650000|2021-06-18 11:27:30|2329.02|2316.02|2328.86|2315.86|2329.02|2316.02|2328.84|2315.84|12
1624015660000|2021-06-18 11:27:40|2328.89|2315.89|2328.79|2315.79|2329.22|2316.22|2328.79|2315.79|17
1624015670000|2021-06-18 11:27:50|2328.71|2315.71|2328.71|2315.71|2328.77|2315.77|2328.68|2315.68|15
1624015680000|2021-06-18 11:28:00|2328.72|2315.72|2328.93|2315.93|2328.93|2315.93|2328.71|2315.71|6
1624015690000|2021-06-18 11:28:10|2328.91|2315.91|2328.82|2315.82|2328.97|2315.97|2328.82|2315.82|18
1624015700000|2021-06-18 11:28:20|2328.31|2315.31|2327.78|2314.78|2328.31|2315.31|2327.75|2314.75|14
1624015710000|2021-06-18 11:28:30|2327.85|2314.85|2327.9|2314.9|2327.96|2314.96|2327.85|2314.85|9
1624015720000|2021-06-18 11:28:40|2327.87|2314.87|2324.53|2311.53|2327.87|2314.87|2324.52|2311.52|20
1624015730000|2021-06-18 11:28:50|2324.54|2311.54|2326.71|2313.71|2326.71|2313.71|2324.5|2311.5|26
1624015740000|2021-06-18 11:29:00|2326.78|2313.78|2324.85|2311.85|2326.86|2313.86|2324.74|2311.74|22
1624015750000|2021-06-18 11:29:10|2324.82|2311.82|2324.78|2311.78|2324.9|2311.9|2324.71|2311.71|18
1624015760000|2021-06-18 11:29:20|2324.75|2311.75|2324.67|2311.67|2324.75|2311.75|2324.64|2311.64|9
1624015770000|2021-06-18 11:29:30|2324.65|2311.65|2324.14|2311.14|2324.65|2311.65|2324.07|2311.07|11
1624015780000|2021-06-18 11:29:40|2323.8|2310.8|2324.56|2311.56|2324.6|2311.6|2323.8|2310.8|24
1624015790000|2021-06-18 11:29:50|2324.58|2311.58|2324.35|2311.35|2324.64|2311.64|2324.34|2311.34|22
1624015800000|2021-06-18 11:30:00|2324.32|2311.32|2326.57|2313.57|2326.59|2313.59|2324.32|2311.32|24
1624015810000|2021-06-18 11:30:10|2326.6|2313.6|2325.89|2312.89|2326.71|2313.71|2325.89|2312.89|16
1624015820000|2021-06-18 11:30:20|2325.92|2312.92|2326.71|2313.71|2326.71|2313.71|2325.92|2312.92|19
1624015830000|2021-06-18 11:30:30|2326.69|2313.69|2327.33|2314.33|2327.61|2314.61|2326.69|2313.69|24
1624015840000|2021-06-18 11:30:40|2327.38|2314.38|2327.49|2314.49|2327.52|2314.52|2327.32|2314.32|20
1624015850000|2021-06-18 11:30:50|2327.46|2314.46|2327.22|2314.22|2327.48|2314.48|2327.2|2314.2|18
1624015860000|2021-06-18 11:31:00|2327.21|2314.21|2327.11|2314.11|2327.44|2314.44|2327.02|2314.02|21
1624015870000|2021-06-18 11:31:10|2327.12|2314.12|2324.98|2311.98|2327.12|2314.12|2324.98|2311.98|24
1624015880000|2021-06-18 11:31:20|2324.91|2311.91|2324.99|2311.99|2325.63|2312.63|2324.76|2311.76|24
1624015890000|2021-06-18 11:31:30|2324.92|2311.92|2324.75|2311.75|2324.94|2311.94|2324.75|2311.75|24
1624015900000|2021-06-18 11:31:40|2324.74|2311.74|2323.66|2310.66|2324.74|2311.74|2323.25|2310.25|20
1624015910000|2021-06-18 11:31:50|2323.67|2310.67|2320.49|2307.49|2323.7|2310.7|2320.49|2307.49|28
1624015920000|2021-06-18 11:32:00|2320.34|2307.34|2320.75|2307.75|2321.27|2308.27|2320.32|2307.32|27
1624015930000|2021-06-18 11:32:10|2320.85|2307.85|2319.72|2306.72|2321.09|2308.09|2319.71|2306.71|26
1624015940000|2021-06-18 11:32:20|2319.74|2306.74|2319.56|2306.56|2319.8|2306.8|2318.95|2305.95|27
1624015950000|2021-06-18 11:32:30|2319.49|2306.49|2319.32|2306.32|2319.49|2306.49|2319.18|2306.18|23
1624015960000|2021-06-18 11:32:40|2319.22|2306.22|2320.42|2307.42|2320.44|2307.44|2319.05|2306.05|26
1624015970000|2021-06-18 11:32:50|2320.41|2307.41|2319.16|2306.16|2321.04|2308.04|2319.12|2306.12|24
1624015980000|2021-06-18 11:33:00|2319.15|2306.15|2319.16|2306.16|2319.18|2306.18|2319.13|2306.13|10
1624015990000|2021-06-18 11:33:10|2319.18|2306.18|2319.31|2306.31|2319.57|2306.57|2319.06|2306.06|17
1624016000000|2021-06-18 11:33:20|2319.42|2306.42|2320.74|2307.74|2321.06|2308.06|2319.35|2306.35|26
1624016010000|2021-06-18 11:33:30|2321.07|2308.07|2320.83|2307.83|2321.08|2308.08|2320.83|2307.83|17
1624016020000|2021-06-18 11:33:40|2320.87|2307.87|2319.5|2306.5|2320.9|2307.9|2319.27|2306.27|20
1624016030000|2021-06-18 11:33:50|2319.45|2306.45|2319.43|2306.43|2319.45|2306.45|2319.25|2306.25|13
1624016040000|2021-06-18 11:34:00|2319.38|2306.38|2318.15|2305.15|2319.38|2306.38|2317.94|2304.94|20
1624016050000|2021-06-18 11:34:10|2318.13|2305.13|2317.92|2304.92|2318.2|2305.2|2317.92|2304.92|27
1624016060000|2021-06-18 11:34:20|2317.67|2304.67|2317.53|2304.53|2317.82|2304.82|2317.2|2304.2|26
1624016070000|2021-06-18 11:34:30|2317.47|2304.47|2318.83|2305.83|2318.89|2305.89|2317.47|2304.47|22
1624016080000|2021-06-18 11:34:40|2318.75|2305.75|2318.83|2305.83|2318.94|2305.94|2318.38|2305.38|19
1624016090000|2021-06-18 11:34:50|2318.86|2305.86|2318.01|2305.01|2318.89|2305.89|2317.76|2304.76|20
1624016100000|2021-06-18 11:35:00|2318.1|2305.1|2318.1|2305.1|2318.13|2305.13|2317.91|2304.91|16
1624016110000|2021-06-18 11:35:10|2318.01|2305.01|2318.11|2305.11|2318.14|2305.14|2317.99|2304.99|8
1624016120000|2021-06-18 11:35:20|2318.17|2305.17|2318.08|2305.08|2318.36|2305.36|2317.95|2304.95|19
1624016130000|2021-06-18 11:35:30|2318.26|2305.26|2317.41|2304.41|2318.26|2305.26|2317.41|2304.41|22
1624016140000|2021-06-18 11:35:40|2317.24|2304.24|2317.28|2304.28|2317.37|2304.37|2317.22|2304.22|18
1624016150000|2021-06-18 11:35:50|2317.27|2304.27|2317.46|2304.46|2317.52|2304.52|2317.01|2304.01|16
1624016160000|2021-06-18 11:36:00|2317.43|2304.43|2317.7|2304.7|2317.7|2304.7|2317.25|2304.25|24
1624016170000|2021-06-18 11:36:10|2317.96|2304.96|2318.58|2305.58|2318.84|2305.84|2317.96|2304.96|24
1624016180000|2021-06-18 11:36:20|2318.45|2305.45|2318.69|2305.69|2318.75|2305.75|2318.24|2305.24|21
1624016190000|2021-06-18 11:36:30|2318.75|2305.75|2318.67|2305.67|2318.9|2305.9|2318.67|2305.67|6
1624016200000|2021-06-18 11:36:40|2318.66|2305.66|2318.82|2305.82|2318.83|2305.83|2318.65|2305.65|17
1624016210000|2021-06-18 11:36:50|2318.93|2305.93|2318.66|2305.66|2319.14|2306.14|2318.66|2305.66|21
1624016220000|2021-06-18 11:37:00|2318.52|2305.52|2319.7|2306.7|2319.95|2306.95|2318.46|2305.46|28
1624016230000|2021-06-18 11:37:10|2319.73|2306.73|2320.15|2307.15|2320.74|2307.74|2319.73|2306.73|22
1624016240000|2021-06-18 11:37:20|2320.05|2307.05|2318.79|2305.79|2320.05|2307.05|2318.57|2305.57|29
1624016250000|2021-06-18 11:37:30|2318.93|2305.93|2320|2307|2320|2307|2318.91|2305.91|27
1624016260000|2021-06-18 11:37:40|2319.95|2306.95|2319|2306|2319.99|2306.99|2318.81|2305.81|29
1624016270000|2021-06-18 11:37:50|2319.11|2306.11|2318.37|2305.37|2319.27|2306.27|2318.37|2305.37|21
1624016280000|2021-06-18 11:38:00|2318.46|2305.46|2319.15|2306.15|2319.15|2306.15|2317.93|2304.93|24
1624016290000|2021-06-18 11:38:10|2319.38|2306.38|2319.45|2306.45|2319.58|2306.58|2319.03|2306.03|23
1624016300000|2021-06-18 11:38:20|2319.47|2306.47|2319.21|2306.21|2319.47|2306.47|2319.18|2306.18|24
1624016310000|2021-06-18 11:38:30|2319.24|2306.24|2319.58|2306.58|2319.69|2306.69|2319.24|2306.24|20
1624016320000|2021-06-18 11:38:40|2319.55|2306.55|2320.25|2307.25|2320.42|2307.42|2319.53|2306.53|27
1624016330000|2021-06-18 11:38:50|2320.31|2307.31|2320.65|2307.65|2320.96|2307.96|2320.31|2307.31|22
1624016340000|2021-06-18 11:39:00|2320.7|2307.7|2318.68|2305.68|2320.7|2307.7|2318.23|2305.23|28
1624016350000|2021-06-18 11:39:10|2318.67|2305.67|2318.8|2305.8|2318.83|2305.83|2318.36|2305.36|26
1624016360000|2021-06-18 11:39:20|2318.74|2305.74|2318.35|2305.35|2319.18|2306.18|2318.24|2305.24|24
1624016370000|2021-06-18 11:39:30|2318.34|2305.34|2318.13|2305.13|2318.37|2305.37|2318|2305|19
1624016380000|2021-06-18 11:39:40|2318.43|2305.43|2318.52|2305.52|2318.67|2305.67|2318.31|2305.31|24
1624016390000|2021-06-18 11:39:50|2318.51|2305.51|2318.65|2305.65|2318.86|2305.86|2318.51|2305.51|23
1624016400000|2021-06-18 11:40:00|2318.64|2305.64|2318.75|2305.75|2318.88|2305.88|2318.64|2305.64|19
1624016410000|2021-06-18 11:40:10|2318.83|2305.83|2319.34|2306.34|2319.82|2306.82|2318.83|2305.83|23
1624016420000|2021-06-18 11:40:20|2319.31|2306.31|2319.71|2306.71|2319.73|2306.73|2319.31|2306.31|18
1624016430000|2021-06-18 11:40:30|2319.73|2306.73|2320.3|2307.3|2320.3|2307.3|2319.63|2306.63|19
1624016440000|2021-06-18 11:40:40|2320.31|2307.31|2320.92|2307.92|2320.92|2307.92|2320.27|2307.27|21
1624016450000|2021-06-18 11:40:50|2321.3|2308.3|2321.01|2308.01|2321.86|2308.86|2320.9|2307.9|22
1624016460000|2021-06-18 11:41:00|2321.27|2308.27|2321.27|2308.27|2321.38|2308.38|2320.98|2307.98|24
1624016470000|2021-06-18 11:41:10|2321.21|2308.21|2321.85|2308.85|2321.86|2308.86|2321.16|2308.16|25
1624016480000|2021-06-18 11:41:20|2321.78|2308.78|2321.79|2308.79|2321.99|2308.99|2321.32|2308.32|28
1624016490000|2021-06-18 11:41:30|2321.78|2308.78|2321.38|2308.38|2321.82|2308.82|2321.37|2308.37|25
1624016500000|2021-06-18 11:41:40|2321.45|2308.45|2322.3|2309.3|2322.3|2309.3|2321.33|2308.33|24
1624016510000|2021-06-18 11:41:50|2322.28|2309.28|2322.5|2309.5|2322.81|2309.81|2322.27|2309.27|21
1624016520000|2021-06-18 11:42:00|2322.47|2309.47|2323.77|2310.77|2323.77|2310.77|2322.47|2309.47|28
1624016530000|2021-06-18 11:42:10|2323.88|2310.88|2324.54|2311.54|2324.78|2311.78|2323.48|2310.48|28
1624016540000|2021-06-18 11:42:20|2324.41|2311.41|2326.5|2313.5|2326.5|2313.5|2324.15|2311.15|26
1624016550000|2021-06-18 11:42:30|2326.79|2313.79|2326.76|2313.76|2327.69|2314.69|2326.35|2313.35|27
1624016560000|2021-06-18 11:42:40|2326.87|2313.87|2327.51|2314.51|2327.61|2314.61|2326.84|2313.84|26
1624016570000|2021-06-18 11:42:50|2327.58|2314.58|2328.49|2315.49|2328.49|2315.49|2327.56|2314.56|27
1624016580000|2021-06-18 11:43:00|2328.76|2315.76|2329.51|2316.51|2329.59|2316.59|2328.63|2315.63|25
1624016590000|2021-06-18 11:43:10|2329.66|2316.66|2330.76|2317.76|2330.76|2317.76|2329.4|2316.4|27
1624016600000|2021-06-18 11:43:20|2330.62|2317.62|2329.79|2316.79|2330.93|2317.93|2329.79|2316.79|26
1624016610000|2021-06-18 11:43:30|2329.87|2316.87|2329.69|2316.69|2329.87|2316.87|2329.6|2316.6|23
1624016620000|2021-06-18 11:43:40|2329.68|2316.68|2329.54|2316.54|2329.68|2316.68|2329.43|2316.43|13
1624016630000|2021-06-18 11:43:50|2329.57|2316.57|2330.64|2317.64|2330.72|2317.72|2329.47|2316.47|22
1624016640000|2021-06-18 11:44:00|2330.41|2317.41|2329.28|2316.28|2330.7|2317.7|2328.84|2315.84|26
1624016650000|2021-06-18 11:44:10|2328.96|2315.96|2328.33|2315.33|2328.96|2315.96|2327.06|2314.06|26
1624016660000|2021-06-18 11:44:20|2328.28|2315.28|2327.39|2314.39|2328.3|2315.3|2327.27|2314.27|24
1624016670000|2021-06-18 11:44:30|2327.31|2314.31|2327.15|2314.15|2327.45|2314.45|2326.7|2313.7|25
1624016680000|2021-06-18 11:44:40|2327.2|2314.2|2324.82|2311.82|2327.2|2314.2|2324.82|2311.82|27
1624016690000|2021-06-18 11:44:50|2325.05|2312.05|2326.19|2313.19|2326.19|2313.19|2324.98|2311.98|27
1624016700000|2021-06-18 11:45:00|2326.35|2313.35|2326.79|2313.79|2326.79|2313.79|2326.24|2313.24|24
1624016710000|2021-06-18 11:45:10|2326.76|2313.76|2327.17|2314.17|2327.19|2314.19|2326.76|2313.76|20
1624016720000|2021-06-18 11:45:20|2327.11|2314.11|2327.34|2314.34|2327.47|2314.47|2327.11|2314.11|26
1624016730000|2021-06-18 11:45:30|2327.53|2314.53|2328.36|2315.36|2328.79|2315.79|2327.38|2314.38|21
1624016740000|2021-06-18 11:45:40|2328.04|2315.04|2327.41|2314.41|2328.07|2315.07|2327.3|2314.3|27
1624016750000|2021-06-18 11:45:50|2327.68|2314.68|2328.75|2315.75|2328.75|2315.75|2327.68|2314.68|24
1624016760000|2021-06-18 11:46:00|2328.66|2315.66|2329.7|2316.7|2329.8|2316.8|2328.66|2315.66|26
1624016770000|2021-06-18 11:46:10|2329.8|2316.8|2330.74|2317.74|2330.85|2317.85|2329.69|2316.69|19
1624016780000|2021-06-18 11:46:20|2330.75|2317.75|2331.09|2318.09|2331.31|2318.31|2330.66|2317.66|20
1624016790000|2021-06-18 11:46:30|2331.08|2318.08|2331.37|2318.37|2331.45|2318.45|2330.93|2317.93|18
1624016800000|2021-06-18 11:46:40|2331.32|2318.32|2330.96|2317.96|2331.38|2318.38|2330.96|2317.96|20
1624016810000|2021-06-18 11:46:50|2331.06|2318.06|2331.71|2318.71|2331.75|2318.75|2331.02|2318.02|20
1624016820000|2021-06-18 11:47:00|2331.25|2318.25|2331.31|2318.31|2331.54|2318.54|2331.18|2318.18|21
1624016830000|2021-06-18 11:47:10|2331.48|2318.48|2330.43|2317.43|2331.48|2318.48|2330.21|2317.21|24
1624016840000|2021-06-18 11:47:20|2330.34|2317.34|2330.02|2317.02|2330.6|2317.6|2329.85|2316.85|18
1624016850000|2021-06-18 11:47:30|2330.01|2317.01|2330.37|2317.37|2330.37|2317.37|2329.92|2316.92|16
1624016860000|2021-06-18 11:47:40|2330.16|2317.16|2328.93|2315.93|2330.25|2317.25|2328.85|2315.85|21
1624016870000|2021-06-18 11:47:50|2328.56|2315.56|2329.27|2316.27|2330.11|2317.11|2328.51|2315.51|21
1624016880000|2021-06-18 11:48:00|2329.49|2316.49|2329.65|2316.65|2329.88|2316.88|2329.22|2316.22|20
1624016890000|2021-06-18 11:48:10|2329.45|2316.45|2329.69|2316.69|2329.69|2316.69|2328.79|2315.79|24
1624016900000|2021-06-18 11:48:20|2330.24|2317.24|2329.04|2316.04|2330.24|2317.24|2327.97|2314.97|23
1624016910000|2021-06-18 11:48:30|2329.32|2316.32|2328.75|2315.75|2329.32|2316.32|2328.7|2315.7|15
1624016920000|2021-06-18 11:48:40|2328.57|2315.57|2328.77|2315.77|2328.77|2315.77|2327.85|2314.85|23
1624016930000|2021-06-18 11:48:50|2328.76|2315.76|2329|2316|2329.24|2316.24|2328.54|2315.54|22
1624016940000|2021-06-18 11:49:00|2328.91|2315.91|2328.7|2315.7|2328.91|2315.91|2327.97|2314.97|25
1624016950000|2021-06-18 11:49:10|2328.76|2315.76|2329.28|2316.28|2329.28|2316.28|2328.47|2315.47|24
1624016960000|2021-06-18 11:49:20|2329.66|2316.66|2329.13|2316.13|2329.66|2316.66|2328.99|2315.99|26
1624016970000|2021-06-18 11:49:30|2328.83|2315.83|2328.71|2315.71|2328.88|2315.88|2328.65|2315.65|22
1624016980000|2021-06-18 11:49:40|2329.23|2316.23|2330.03|2317.03|2330.99|2317.99|2329.23|2316.23|23
1624016990000|2021-06-18 11:49:50|2329.98|2316.98|2330.47|2317.47|2330.99|2317.99|2329.78|2316.78|25
1624017000000|2021-06-18 11:50:00|2329.89|2316.89|2330.49|2317.49|2332.24|2319.24|2329.85|2316.85|25
1624017010000|2021-06-18 11:50:10|2330.26|2317.26|2331.29|2318.29|2331.96|2318.96|2330.26|2317.26|26
1624017020000|2021-06-18 11:50:20|2331.3|2318.3|2329.28|2316.28|2331.3|2318.3|2329.28|2316.28|27
1624017030000|2021-06-18 11:50:30|2329.16|2316.16|2328.74|2315.74|2329.18|2316.18|2328.71|2315.71|26
1624017040000|2021-06-18 11:50:40|2328.83|2315.83|2327.24|2314.24|2328.84|2315.84|2326.94|2313.94|27
1624017050000|2021-06-18 11:50:50|2327.29|2314.29|2327.51|2314.51|2327.74|2314.74|2327.04|2314.04|27
1624017060000|2021-06-18 11:51:00|2327.8|2314.8|2327.41|2314.41|2328.75|2315.75|2327.41|2314.41|28
1624017070000|2021-06-18 11:51:10|2327.26|2314.26|2323.78|2310.78|2327.26|2314.26|2323.78|2310.78|29
1624017080000|2021-06-18 11:51:20|2323.5|2310.5|2322.49|2309.49|2323.7|2310.7|2322.44|2309.44|25
1624017090000|2021-06-18 11:51:30|2321.72|2308.72|2320.65|2307.65|2322.62|2309.62|2319.8|2306.8|26
1624017100000|2021-06-18 11:51:40|2320.7|2307.7|2322.2|2309.2|2322.64|2309.64|2320.23|2307.23|23
1624017110000|2021-06-18 11:51:50|2320.25|2307.25|2321.08|2308.08|2322.69|2309.69|2320.25|2307.25|21
1624017120000|2021-06-18 11:52:00|2321.3|2308.3|2321.35|2308.35|2322.76|2309.76|2320.93|2307.93|22
1624017130000|2021-06-18 11:52:10|2321.42|2308.42|2322.54|2309.54|2322.54|2309.54|2321.37|2308.37|17
1624017140000|2021-06-18 11:52:20|2322.55|2309.55|2322.55|2309.55|2322.6|2309.6|2322.25|2309.25|21
1624017150000|2021-06-18 11:52:30|2322.54|2309.54|2322.84|2309.84|2322.84|2309.84|2321.76|2308.76|28
1624017160000|2021-06-18 11:52:40|2322.82|2309.82|2322.03|2309.03|2322.82|2309.82|2321.65|2308.65|21
1624017170000|2021-06-18 11:52:50|2322.01|2309.01|2320.83|2307.83|2322.01|2309.01|2320.48|2307.48|29
1624017180000|2021-06-18 11:53:00|2320.73|2307.73|2321.31|2308.31|2321.58|2308.58|2320.38|2307.38|22
1624017190000|2021-06-18 11:53:10|2320.61|2307.61|2321.15|2308.15|2321.71|2308.71|2320.61|2307.61|15
1624017200000|2021-06-18 11:53:20|2320.98|2307.98|2320.25|2307.25|2321.23|2308.23|2320.18|2307.18|21
1624017210000|2021-06-18 11:53:30|2320.29|2307.29|2320.45|2307.45|2320.45|2307.45|2320.29|2307.29|2
1624017220000|2021-06-18 11:53:40|2320.49|2307.49|2321.3|2308.3|2321.3|2308.3|2320.49|2307.49|7
1624017230000|2021-06-18 11:53:50|2321.82|2308.82|2321.82|2308.82|2321.82|2308.82|2321.82|2308.82|1
1624017240000|2021-06-18 11:54:00|2321.81|2308.81|2321.81|2308.81|2321.81|2308.81|2321.81|2308.81|1
1624017250000|2021-06-18 11:54:10|2321.89|2308.89|2321.89|2308.89|2321.89|2308.89|2321.89|2308.89|1
1624017260000|2021-06-18 11:54:20|2321.91|2308.91|2322.07|2309.07|2322.07|2309.07|2321.91|2308.91|3
1624017270000|2021-06-18 11:54:30|2322.1|2309.1|2322.58|2309.58|2322.59|2309.59|2322.1|2309.1|5
1624017280000|2021-06-18 11:54:40|2322.36|2309.36|2322.42|2309.42|2322.42|2309.42|2322.36|2309.36|2
1624017290000|2021-06-18 11:54:50|2322.43|2309.43|2323.41|2310.41|2323.41|2310.41|2322.43|2309.43|8
1624017300000|2021-06-18 11:55:00|2323.39|2310.39|2322.85|2309.85|2323.39|2310.39|2322.85|2309.85|6
1624017330000|2021-06-18 11:55:30|2322.89|2309.89|2324.38|2311.38|2324.38|2311.38|2322.89|2309.89|7
1624017340000|2021-06-18 11:55:40|2324.52|2311.52|2324.52|2311.52|2324.52|2311.52|2324.52|2311.52|1
1624017350000|2021-06-18 11:55:50|2324.8|2311.8|2325.63|2312.63|2325.68|2312.68|2324.8|2311.8|5
1624017360000|2021-06-18 11:56:00|2325.7|2312.7|2326.08|2313.08|2326.08|2313.08|2325.7|2312.7|3
1624017370000|2021-06-18 11:56:10|2326.39|2313.39|2326.39|2313.39|2326.39|2313.39|2326.39|2313.39|1
1624017380000|2021-06-18 11:56:20|2326.4|2313.4|2326.4|2313.4|2326.4|2313.4|2326.4|2313.4|1
1624017390000|2021-06-18 11:56:30|2326.71|2313.71|2326.9|2313.9|2326.9|2313.9|2326.71|2313.71|2
1624017400000|2021-06-18 11:56:40|2326.88|2313.88|2325.74|2312.74|2326.88|2313.88|2325.74|2312.74|7
1624017410000|2021-06-18 11:56:50|2325.44|2312.44|2325.21|2312.21|2325.49|2312.49|2325.21|2312.21|6
1624017420000|2021-06-18 11:57:00|2324.9|2311.9|2323.8|2310.8|2324.9|2311.9|2323.75|2310.75|6
1624017430000|2021-06-18 11:57:10|2323.5|2310.5|2323.09|2310.09|2323.55|2310.55|2323.03|2310.03|6
1624017440000|2021-06-18 11:57:20|2322.72|2309.72|2322.53|2309.53|2322.72|2309.72|2322.53|2309.53|3
1624017450000|2021-06-18 11:57:30|2322.5|2309.5|2321.78|2308.78|2322.5|2309.5|2321.36|2308.36|7
1624017460000|2021-06-18 11:57:40|2322.28|2309.28|2322.28|2309.28|2322.28|2309.28|2322.28|2309.28|1
1624017470000|2021-06-18 11:57:50|2321.93|2308.93|2321.93|2308.93|2321.93|2308.93|2321.93|2308.93|1
1624017480000|2021-06-18 11:58:00|2322.06|2309.06|2322.28|2309.28|2322.28|2309.28|2322.06|2309.06|2
1624017490000|2021-06-18 11:58:10|2322.3|2309.3|2322.61|2309.61|2322.65|2309.65|2322.3|2309.3|6
1624017500000|2021-06-18 11:58:20|2323.23|2310.23|2322.51|2309.51|2323.23|2310.23|2322.51|2309.51|4
1624017510000|2021-06-18 11:58:30|2322.55|2309.55|2322.38|2309.38|2322.56|2309.56|2322.38|2309.38|8
1624017520000|2021-06-18 11:58:40|2322.45|2309.45|2323.96|2310.96|2323.96|2310.96|2322.45|2309.45|5
1624017530000|2021-06-18 11:58:50|2324.55|2311.55|2325.05|2312.05|2325.1|2312.1|2324.55|2311.55|7
1624017540000|2021-06-18 11:59:00|2325.09|2312.09|2325.41|2312.41|2325.41|2312.41|2325.09|2312.09|3
1624017550000|2021-06-18 11:59:10|2326.02|2313.02|2326.14|2313.14|2326.14|2313.14|2326.02|2313.02|2
1624017570000|2021-06-18 11:59:30|2326.35|2313.35|2326.16|2313.16|2326.35|2313.35|2326.16|2313.16|4
1624017580000|2021-06-18 11:59:40|2326.12|2313.12|2325.88|2312.88|2326.12|2313.12|2325.79|2312.79|8
1624017600000|2021-06-18 12:00:00|2326.45|2313.45|2327.51|2314.51|2327.51|2314.51|2326.45|2313.45|8
1624017610000|2021-06-18 12:00:10|2327.25|2314.25|2327.98|2314.98|2327.98|2314.98|2327.25|2314.25|8
1624017620000|2021-06-18 12:00:20|2327.94|2314.94|2327.93|2314.93|2327.97|2314.97|2327.93|2314.93|4
1624017630000|2021-06-18 12:00:30|2327.85|2314.85|2327.67|2314.67|2327.85|2314.85|2327.39|2314.39|6
1624017640000|2021-06-18 12:00:40|2327.6|2314.6|2331.61|2318.61|2331.61|2318.61|2327.6|2314.6|7
1624017650000|2021-06-18 12:00:50|2331.87|2318.87|2331.15|2318.15|2332.05|2319.05|2330.85|2317.85|17
1624017660000|2021-06-18 12:01:00|2331.05|2318.05|2330.25|2317.25|2331.26|2318.26|2330.25|2317.25|20
1624017670000|2021-06-18 12:01:10|2330.18|2317.18|2329.77|2316.77|2330.18|2317.18|2329.66|2316.66|17
1624017680000|2021-06-18 12:01:20|2329.75|2316.75|2326.94|2313.94|2329.75|2316.75|2326.94|2313.94|27
1624017690000|2021-06-18 12:01:30|2326.86|2313.86|2325.93|2312.93|2326.91|2313.91|2325.93|2312.93|18
1624017700000|2021-06-18 12:01:40|2325.89|2312.89|2324.95|2311.95|2326.01|2313.01|2324.62|2311.62|24
1624017710000|2021-06-18 12:01:50|2324.84|2311.84|2324.67|2311.67|2324.85|2311.85|2324.56|2311.56|22
1624017720000|2021-06-18 12:02:00|2324.7|2311.7|2325.71|2312.71|2326.11|2313.11|2324.6|2311.6|26
1624017730000|2021-06-18 12:02:10|2325.83|2312.83|2320.35|2307.35|2325.83|2312.83|2320.35|2307.35|29
1624017740000|2021-06-18 12:02:20|2319.97|2306.97|2318.9|2305.9|2320.86|2307.86|2318.9|2305.9|26
1624017750000|2021-06-18 12:02:30|2318.85|2305.85|2319.68|2306.68|2319.89|2306.89|2318.78|2305.78|26
1624017760000|2021-06-18 12:02:40|2319.77|2306.77|2317.79|2304.79|2319.87|2306.87|2317.79|2304.79|27
1624017770000|2021-06-18 12:02:50|2317.84|2304.84|2316.92|2303.92|2317.84|2304.84|2316.33|2303.33|27
1624017780000|2021-06-18 12:03:00|2316.81|2303.81|2313.09|2300.09|2317.55|2304.55|2313.09|2300.09|26
1624017790000|2021-06-18 12:03:10|2312.83|2299.83|2313.77|2300.77|2314.61|2301.61|2312.51|2299.51|24
1624017800000|2021-06-18 12:03:20|2313.82|2300.82|2315.97|2302.97|2315.97|2302.97|2313.82|2300.82|24
1624017810000|2021-06-18 12:03:30|2315.71|2302.71|2315.24|2302.24|2315.71|2302.71|2314.13|2301.13|27
1624017820000|2021-06-18 12:03:40|2315.22|2302.22|2316.45|2303.45|2316.48|2303.48|2315.18|2302.18|24
1624017830000|2021-06-18 12:03:50|2316.55|2303.55|2317.38|2304.38|2317.38|2304.38|2316.31|2303.31|17
1624017840000|2021-06-18 12:04:00|2317.39|2304.39|2314.98|2301.98|2317.89|2304.89|2314.98|2301.98|24
1624017850000|2021-06-18 12:04:10|2314.94|2301.94|2314.75|2301.75|2315.02|2302.02|2314.28|2301.28|24
1624017860000|2021-06-18 12:04:20|2314.55|2301.55|2313.62|2300.62|2314.85|2301.85|2312.84|2299.84|28
1624017870000|2021-06-18 12:04:30|2313.59|2300.59|2311.23|2298.23|2313.75|2300.75|2311.23|2298.23|24
1624017880000|2021-06-18 12:04:40|2310.81|2297.81|2312.19|2299.19|2312.19|2299.19|2310.46|2297.46|27
1624017890000|2021-06-18 12:04:50|2312.25|2299.25|2312.83|2299.83|2313.11|2300.11|2312.25|2299.25|23
1624017900000|2021-06-18 12:05:00|2312.8|2299.8|2311.1|2298.1|2312.8|2299.8|2311.1|2298.1|16
1624017910000|2021-06-18 12:05:10|2310.99|2297.99|2312.72|2299.72|2312.91|2299.91|2310.99|2297.99|24
1624017920000|2021-06-18 12:05:20|2312.64|2299.64|2314.47|2301.47|2314.47|2301.47|2312.64|2299.64|24
1624017930000|2021-06-18 12:05:30|2314.35|2301.35|2312.81|2299.81|2314.38|2301.38|2312.68|2299.68|22
1624017940000|2021-06-18 12:05:40|2312.8|2299.8|2313.27|2300.27|2313.27|2300.27|2312.01|2299.01|27
1624017950000|2021-06-18 12:05:50|2313.28|2300.28|2312.68|2299.68|2314.13|2301.13|2312.38|2299.38|26
1624017960000|2021-06-18 12:06:00|2312.7|2299.7|2314|2301|2314.04|2301.04|2312.67|2299.67|24
1624017970000|2021-06-18 12:06:10|2314.08|2301.08|2312.52|2299.52|2314.19|2301.19|2312.52|2299.52|18
1624017980000|2021-06-18 12:06:20|2312.35|2299.35|2310.85|2297.85|2312.35|2299.35|2310.72|2297.72|24
1624017990000|2021-06-18 12:06:30|2310.94|2297.94|2310.06|2297.06|2310.95|2297.95|2308.81|2295.81|27
1624018000000|2021-06-18 12:06:40|2310.27|2297.27|2309.5|2296.5|2310.36|2297.36|2309.46|2296.46|23
1624018010000|2021-06-18 12:06:50|2309.48|2296.48|2310.31|2297.31|2310.32|2297.32|2307.68|2294.68|26
1624018020000|2021-06-18 12:07:00|2309.64|2296.64|2311.16|2298.16|2311.16|2298.16|2307.84|2294.84|27
1624018030000|2021-06-18 12:07:10|2311.23|2298.23|2309.85|2296.85|2311.27|2298.27|2309.52|2296.52|26
1624018040000|2021-06-18 12:07:20|2309.19|2296.19|2309.59|2296.59|2309.98|2296.98|2308.63|2295.63|25
1624018050000|2021-06-18 12:07:30|2309.6|2296.6|2309.94|2296.94|2310.14|2297.14|2309.17|2296.17|24
1624018060000|2021-06-18 12:07:40|2310.01|2297.01|2310.85|2297.85|2310.93|2297.93|2309.59|2296.59|25
1624018070000|2021-06-18 12:07:50|2310.84|2297.84|2311.07|2298.07|2311.33|2298.33|2310.84|2297.84|21
1624018080000|2021-06-18 12:08:00|2311.02|2298.02|2311.71|2298.71|2311.76|2298.76|2310.9|2297.9|23
1624018090000|2021-06-18 12:08:10|2311.36|2298.36|2311.56|2298.56|2311.59|2298.59|2311.12|2298.12|17
1624018100000|2021-06-18 12:08:20|2311.65|2298.65|2313.17|2300.17|2313.5|2300.5|2311.65|2298.65|25
1624018110000|2021-06-18 12:08:30|2313.14|2300.14|2314.34|2301.34|2315.67|2302.67|2313.07|2300.07|24
1624018120000|2021-06-18 12:08:40|2314.4|2301.4|2313.59|2300.59|2314.83|2301.83|2313.25|2300.25|21
1624018130000|2021-06-18 12:08:50|2313.57|2300.57|2314.64|2301.64|2314.64|2301.64|2313.27|2300.27|23
1624018140000|2021-06-18 12:09:00|2314.89|2301.89|2313.45|2300.45|2314.96|2301.96|2313.29|2300.29|24
1624018150000|2021-06-18 12:09:10|2313.48|2300.48|2314.6|2301.6|2314.6|2301.6|2313.45|2300.45|25
1624018160000|2021-06-18 12:09:20|2314.58|2301.58|2314.95|2301.95|2314.95|2301.95|2314.24|2301.24|22
1624018170000|2021-06-18 12:09:30|2314.91|2301.91|2315.59|2302.59|2315.61|2302.61|2314.75|2301.75|27
1624018180000|2021-06-18 12:09:40|2315.62|2302.62|2315.7|2302.7|2315.84|2302.84|2315.24|2302.24|24
1624018190000|2021-06-18 12:09:50|2315.91|2302.91|2314.45|2301.45|2315.93|2302.93|2314.17|2301.17|22
1624018200000|2021-06-18 12:10:00|2314.38|2301.38|2313.08|2300.08|2314.38|2301.38|2313.05|2300.05|17
1624018210000|2021-06-18 12:10:10|2313.1|2300.1|2311.63|2298.63|2313.1|2300.1|2311.58|2298.58|19
1624018220000|2021-06-18 12:10:20|2311.64|2298.64|2310.33|2297.33|2311.66|2298.66|2309.83|2296.83|27
1624018230000|2021-06-18 12:10:30|2310.54|2297.54|2310.46|2297.46|2310.79|2297.79|2310.25|2297.25|29
1624018240000|2021-06-18 12:10:40|2311.05|2298.05|2310.63|2297.63|2311.2|2298.2|2310.42|2297.42|28
1624018250000|2021-06-18 12:10:50|2310.62|2297.62|2308.03|2295.03|2310.67|2297.67|2307.98|2294.98|23
1624018260000|2021-06-18 12:11:00|2308.07|2295.07|2307.18|2294.18|2308.14|2295.14|2306.67|2293.67|27
1624018270000|2021-06-18 12:11:10|2307.2|2294.2|2309.07|2296.07|2309.62|2296.62|2307.2|2294.2|28
1624018280000|2021-06-18 12:11:20|2309.12|2296.12|2310.92|2297.92|2311.14|2298.14|2309.12|2296.12|22
1624018290000|2021-06-18 12:11:30|2310.9|2297.9|2310.11|2297.11|2310.9|2297.9|2309.43|2296.43|26
1624018300000|2021-06-18 12:11:40|2310.12|2297.12|2310.36|2297.36|2310.43|2297.43|2310|2297|27
1624018310000|2021-06-18 12:11:50|2310.39|2297.39|2311.04|2298.04|2311.17|2298.17|2310.33|2297.33|23
1624018320000|2021-06-18 12:12:00|2311.05|2298.05|2310.06|2297.06|2311.1|2298.1|2310.05|2297.05|20
1624018330000|2021-06-18 12:12:10|2310.05|2297.05|2308.78|2295.78|2310.05|2297.05|2308.78|2295.78|25
1624018340000|2021-06-18 12:12:20|2308.65|2295.65|2308.51|2295.51|2308.76|2295.76|2308.4|2295.4|22
1624018350000|2021-06-18 12:12:30|2308.65|2295.65|2309.42|2296.42|2309.42|2296.42|2307.87|2294.87|24
1624018360000|2021-06-18 12:12:40|2309.61|2296.61|2310.57|2297.57|2310.57|2297.57|2309.45|2296.45|22
1624018370000|2021-06-18 12:12:50|2310.84|2297.84|2310.66|2297.66|2311.73|2298.73|2310.66|2297.66|24
1624018380000|2021-06-18 12:13:00|2310.73|2297.73|2308.99|2295.99|2310.79|2297.79|2308.3|2295.3|23
1624018390000|2021-06-18 12:13:10|2309.01|2296.01|2308.88|2295.88|2309.33|2296.33|2308.81|2295.81|24
1624018400000|2021-06-18 12:13:20|2308.92|2295.92|2309.03|2296.03|2309.13|2296.13|2308.92|2295.92|15
1624018410000|2021-06-18 12:13:30|2309.05|2296.05|2309.22|2296.22|2309.23|2296.23|2308.94|2295.94|17
1624018420000|2021-06-18 12:13:40|2309.12|2296.12|2308.44|2295.44|2309.12|2296.12|2308.38|2295.38|23
1624018430000|2021-06-18 12:13:50|2308.51|2295.51|2307.53|2294.53|2308.51|2295.51|2306.47|2293.47|26
1624018440000|2021-06-18 12:14:00|2307.55|2294.55|2308.42|2295.42|2308.83|2295.83|2307.55|2294.55|24
1624018450000|2021-06-18 12:14:10|2308.19|2295.19|2304.45|2291.45|2308.19|2295.19|2304.24|2291.24|25
1624018460000|2021-06-18 12:14:20|2304.43|2291.43|2306.15|2293.15|2306.15|2293.15|2303.67|2290.67|23
1624018470000|2021-06-18 12:14:30|2306.14|2293.14|2302.56|2289.56|2306.14|2293.14|2302.56|2289.56|27
1624018480000|2021-06-18 12:14:40|2302.57|2289.57|2303.73|2290.73|2303.86|2290.86|2302.57|2289.57|26
1624018490000|2021-06-18 12:14:50|2303.75|2290.75|2304.08|2291.08|2304.08|2291.08|2303.75|2290.75|22
1624018500000|2021-06-18 12:15:00|2304.07|2291.07|2302.71|2289.71|2304.07|2291.07|2302.69|2289.69|25
1624018510000|2021-06-18 12:15:10|2302.62|2289.62|2302.3|2289.3|2302.62|2289.62|2302.27|2289.27|22
1624018520000|2021-06-18 12:15:20|2302.45|2289.45|2303.65|2290.65|2303.89|2290.89|2302.32|2289.32|25
1624018530000|2021-06-18 12:15:30|2303.62|2290.62|2303.1|2290.1|2304.42|2291.42|2302.96|2289.96|28
1624018540000|2021-06-18 12:15:40|2303.45|2290.45|2303.07|2290.07|2303.46|2290.46|2302.87|2289.87|14
1624018550000|2021-06-18 12:15:50|2303.02|2290.02|2302.42|2289.42|2303.02|2290.02|2301.59|2288.59|28
1624018560000|2021-06-18 12:16:00|2302.15|2289.15|2298.44|2285.44|2302.15|2289.15|2298.44|2285.44|27
1624018570000|2021-06-18 12:16:10|2298.27|2285.27|2299.29|2286.29|2299.3|2286.3|2296.88|2283.88|28
1624018580000|2021-06-18 12:16:20|2299.36|2286.36|2299.84|2286.84|2300.25|2287.25|2299.01|2286.01|28
1624018590000|2021-06-18 12:16:30|2299.8|2286.8|2298.66|2285.66|2299.87|2286.87|2298.59|2285.59|25
1624018600000|2021-06-18 12:16:40|2298.61|2285.61|2299.62|2286.62|2299.62|2286.62|2298.57|2285.57|16
1624018610000|2021-06-18 12:16:50|2299.61|2286.61|2296.5|2283.5|2299.72|2286.72|2296.37|2283.37|26
1624018620000|2021-06-18 12:17:00|2296.36|2283.36|2297.02|2284.02|2298.5|2285.5|2296.36|2283.36|27
1624018630000|2021-06-18 12:17:10|2296.95|2283.95|2296.35|2283.35|2297.11|2284.11|2296.35|2283.35|25
1624018640000|2021-06-18 12:17:20|2296.31|2283.31|2294.78|2281.78|2297.04|2284.04|2294.77|2281.77|22
1624018650000|2021-06-18 12:17:30|2294.69|2281.69|2295.16|2282.16|2295.67|2282.67|2294.69|2281.69|25
1624018660000|2021-06-18 12:17:40|2295.05|2282.05|2294.03|2281.03|2295.05|2282.05|2293.7|2280.7|27
1624018670000|2021-06-18 12:17:50|2294.35|2281.35|2295.65|2282.65|2296.26|2283.26|2294.35|2281.35|25
1624018680000|2021-06-18 12:18:00|2295.63|2282.63|2296.92|2283.92|2297.1|2284.1|2295.63|2282.63|24
1624018690000|2021-06-18 12:18:10|2296.86|2283.86|2295.53|2282.53|2297.07|2284.07|2295.48|2282.48|22
1624018700000|2021-06-18 12:18:20|2295.5|2282.5|2294.94|2281.94|2295.64|2282.64|2294.23|2281.23|21
1624018710000|2021-06-18 12:18:30|2294.89|2281.89|2294.45|2281.45|2295.32|2282.32|2294.1|2281.1|27
1624018720000|2021-06-18 12:18:40|2294.52|2281.52|2294.45|2281.45|2294.94|2281.94|2294.06|2281.06|22
1624018730000|2021-06-18 12:18:50|2294.42|2281.42|2294.5|2281.5|2294.79|2281.79|2294.05|2281.05|25
1624018740000|2021-06-18 12:19:00|2294.57|2281.57|2294.68|2281.68|2294.95|2281.95|2294.28|2281.28|23
1624018750000|2021-06-18 12:19:10|2294.69|2281.69|2293.21|2280.21|2294.69|2281.69|2293.21|2280.21|23
1624018760000|2021-06-18 12:19:20|2293.2|2280.2|2295.2|2282.2|2295.2|2282.2|2293.2|2280.2|17
1624018770000|2021-06-18 12:19:30|2295.19|2282.19|2296.7|2283.7|2297.05|2284.05|2295.06|2282.06|27
1624018780000|2021-06-18 12:19:40|2296.77|2283.77|2296.99|2283.99|2296.99|2283.99|2296.31|2283.31|24
1624018790000|2021-06-18 12:19:50|2297.26|2284.26|2297.87|2284.87|2298.7|2285.7|2296.98|2283.98|26
1624018800000|2021-06-18 12:20:00|2297.65|2284.65|2295.85|2282.85|2297.88|2284.88|2295.85|2282.85|27
1624018810000|2021-06-18 12:20:10|2295.98|2282.98|2293.73|2280.73|2295.98|2282.98|2293.73|2280.73|27
1624018820000|2021-06-18 12:20:20|2293.44|2280.44|2293.67|2280.67|2293.87|2280.87|2292.7|2279.7|27
1624018830000|2021-06-18 12:20:30|2293.43|2280.43|2292.92|2279.92|2293.84|2280.84|2292.58|2279.58|28
1624018840000|2021-06-18 12:20:40|2293.19|2280.19|2293.19|2280.19|2293.54|2280.54|2293.08|2280.08|18
1624018850000|2021-06-18 12:20:50|2293.22|2280.22|2292.62|2279.62|2293.22|2280.22|2291.91|2278.91|25
1624018860000|2021-06-18 12:21:00|2292.6|2279.6|2292.54|2279.54|2292.76|2279.76|2292.23|2279.23|23
1624018870000|2021-06-18 12:21:10|2292.56|2279.56|2293.44|2280.44|2293.47|2280.47|2292.44|2279.44|22
1624018880000|2021-06-18 12:21:20|2293.26|2280.26|2293.16|2280.16|2293.96|2280.96|2293.06|2280.06|20
1624018890000|2021-06-18 12:21:30|2293.19|2280.19|2293.49|2280.49|2293.51|2280.51|2292.42|2279.42|29
1624018900000|2021-06-18 12:21:40|2293.65|2280.65|2292|2279|2293.78|2280.78|2292|2279|24
1624018910000|2021-06-18 12:21:50|2291.99|2278.99|2292.79|2279.79|2293.11|2280.11|2291.99|2278.99|24
1624018920000|2021-06-18 12:22:00|2292.99|2279.99|2293.25|2280.25|2293.64|2280.64|2292.99|2279.99|25
1624018930000|2021-06-18 12:22:10|2293.23|2280.23|2293.41|2280.41|2293.48|2280.48|2293.23|2280.23|22
1624018940000|2021-06-18 12:22:20|2293.4|2280.4|2293.74|2280.74|2294.1|2281.1|2293.24|2280.24|28
1624018950000|2021-06-18 12:22:30|2293.72|2280.72|2295.88|2282.88|2295.88|2282.88|2293.22|2280.22|27
1624018960000|2021-06-18 12:22:40|2295.83|2282.83|2295.35|2282.35|2295.95|2282.95|2295.02|2282.02|23
1624018970000|2021-06-18 12:22:50|2295.65|2282.65|2295.96|2282.96|2296.13|2283.13|2295.56|2282.56|20
1624018980000|2021-06-18 12:23:00|2295.97|2282.97|2295.02|2282.02|2296.06|2283.06|2294.79|2281.79|23
1624018990000|2021-06-18 12:23:10|2295.19|2282.19|2294.54|2281.54|2295.22|2282.22|2293.83|2280.83|20
1624019000000|2021-06-18 12:23:20|2294.65|2281.65|2294.87|2281.87|2295.32|2282.32|2294.65|2281.65|25
1624019010000|2021-06-18 12:23:30|2294.88|2281.88|2295.21|2282.21|2295.23|2282.23|2294.88|2281.88|20
1624019020000|2021-06-18 12:23:40|2295.29|2282.29|2298.8|2285.8|2298.8|2285.8|2295.29|2282.29|27
1624019030000|2021-06-18 12:23:50|2299.56|2286.56|2298.82|2285.82|2300.08|2287.08|2298.65|2285.65|23
1624019040000|2021-06-18 12:24:00|2298.64|2285.64|2302.48|2289.48|2302.48|2289.48|2298.64|2285.64|27
1624019050000|2021-06-18 12:24:10|2302.3|2289.3|2303.76|2290.76|2303.76|2290.76|2302.17|2289.17|27
1624019060000|2021-06-18 12:24:20|2303.85|2290.85|2305.2|2292.2|2305.35|2292.35|2303.3|2290.3|29
1624019070000|2021-06-18 12:24:30|2305.43|2292.43|2307.61|2294.61|2308.16|2295.16|2305.43|2292.43|26
1624019080000|2021-06-18 12:24:40|2307.8|2294.8|2306.7|2293.7|2308.4|2295.4|2306.63|2293.63|21
1624019090000|2021-06-18 12:24:50|2306.73|2293.73|2307.8|2294.8|2308.67|2295.67|2306.73|2293.73|24
1624019100000|2021-06-18 12:25:00|2307.28|2294.28|2305.12|2292.12|2307.37|2294.37|2305.12|2292.12|23
1624019110000|2021-06-18 12:25:10|2305.05|2292.05|2303.98|2290.98|2305.68|2292.68|2303.98|2290.98|26
1624019120000|2021-06-18 12:25:20|2303.97|2290.97|2302.58|2289.58|2304.45|2291.45|2302.51|2289.51|26
1624019130000|2021-06-18 12:25:30|2302.51|2289.51|2302.86|2289.86|2303.27|2290.27|2301.95|2288.95|24
1624019140000|2021-06-18 12:25:40|2302.31|2289.31|2300.82|2287.82|2302.55|2289.55|2300.35|2287.35|23
1624019150000|2021-06-18 12:25:50|2300.62|2287.62|2299.45|2286.45|2300.62|2287.62|2299.36|2286.36|26
1624019160000|2021-06-18 12:26:00|2299.42|2286.42|2296.38|2283.38|2299.42|2286.42|2296.25|2283.25|26
1624019170000|2021-06-18 12:26:10|2296.37|2283.37|2295.95|2282.95|2297.15|2284.15|2295.7|2282.7|22
1624019180000|2021-06-18 12:26:20|2295.98|2282.98|2294.95|2281.95|2296.14|2283.14|2294.53|2281.53|25
1624019190000|2021-06-18 12:26:30|2294.6|2281.6|2295.31|2282.31|2295.71|2282.71|2294.44|2281.44|29
1624019200000|2021-06-18 12:26:40|2295.71|2282.71|2296.42|2283.42|2296.52|2283.52|2295.71|2282.71|27
1624019210000|2021-06-18 12:26:50|2296.41|2283.41|2295.71|2282.71|2297.51|2284.51|2295.67|2282.67|19
1624019220000|2021-06-18 12:27:00|2295.69|2282.69|2295.61|2282.61|2296.44|2283.44|2295.61|2282.61|24
1624019230000|2021-06-18 12:27:10|2295.6|2282.6|2294.59|2281.59|2295.6|2282.6|2294.11|2281.11|22
1624019240000|2021-06-18 12:27:20|2294.61|2281.61|2296.21|2283.21|2296.59|2283.59|2294.6|2281.6|26
1624019250000|2021-06-18 12:27:30|2296.23|2283.23|2295.41|2282.41|2296.44|2283.44|2295.32|2282.32|26
1624019260000|2021-06-18 12:27:40|2295.44|2282.44|2295.12|2282.12|2295.49|2282.49|2295.09|2282.09|21
1624019270000|2021-06-18 12:27:50|2295.14|2282.14|2294.65|2281.65|2295.99|2282.99|2294.65|2281.65|24
1624019280000|2021-06-18 12:28:00|2294.72|2281.72|2294.25|2281.25|2294.72|2281.72|2294.12|2281.12|24
1624019290000|2021-06-18 12:28:10|2294.27|2281.27|2294.68|2281.68|2294.81|2281.81|2294.07|2281.07|25
1624019300000|2021-06-18 12:28:20|2294.71|2281.71|2296.03|2283.03|2296.03|2283.03|2294.62|2281.62|24
1624019310000|2021-06-18 12:28:30|2296.09|2283.09|2294.48|2281.48|2296.09|2283.09|2294.41|2281.41|23
1624019320000|2021-06-18 12:28:40|2294.09|2281.09|2294.42|2281.42|2294.49|2281.49|2294.09|2281.09|9
1624019330000|2021-06-18 12:28:50|2294.45|2281.45|2293.57|2280.57|2294.62|2281.62|2293.57|2280.57|19
1624019340000|2021-06-18 12:29:00|2293.53|2280.53|2292.89|2279.89|2293.62|2280.62|2292.87|2279.87|21
1624019350000|2021-06-18 12:29:10|2292.83|2279.83|2293.31|2280.31|2293.31|2280.31|2291.43|2278.43|28
1624019360000|2021-06-18 12:29:20|2293.4|2280.4|2295.71|2282.71|2296.16|2283.16|2293.4|2280.4|24
1624019370000|2021-06-18 12:29:30|2295.76|2282.76|2296.06|2283.06|2296.06|2283.06|2295.36|2282.36|27
1624019380000|2021-06-18 12:29:40|2295.99|2282.99|2295.94|2282.94|2296.12|2283.12|2295.49|2282.49|25
1624019390000|2021-06-18 12:29:50|2295.86|2282.86|2298.32|2285.32|2298.32|2285.32|2295.86|2282.86|26
1624019400000|2021-06-18 12:30:00|2298.45|2285.45|2297.3|2284.3|2299.38|2286.38|2297.3|2284.3|29
1624019410000|2021-06-18 12:30:10|2297.27|2284.27|2296.09|2283.09|2297.48|2284.48|2296.07|2283.07|26
1624019420000|2021-06-18 12:30:20|2295.99|2282.99|2295.5|2282.5|2295.99|2282.99|2295.23|2282.23|26
1624019430000|2021-06-18 12:30:30|2295.51|2282.51|2294.5|2281.5|2295.57|2282.57|2294.5|2281.5|22
1624019440000|2021-06-18 12:30:40|2294.53|2281.53|2294.97|2281.97|2295.17|2282.17|2294.53|2281.53|23
1624019450000|2021-06-18 12:30:50|2294.92|2281.92|2295.33|2282.33|2295.37|2282.37|2294.91|2281.91|22
1624019460000|2021-06-18 12:31:00|2295.32|2282.32|2295.47|2282.47|2295.47|2282.47|2295.14|2282.14|13
1624019470000|2021-06-18 12:31:10|2295.48|2282.48|2296.83|2283.83|2296.83|2283.83|2295.48|2282.48|17
1624019480000|2021-06-18 12:31:20|2297.41|2284.41|2297.26|2284.26|2297.62|2284.62|2297.13|2284.13|23
1624019490000|2021-06-18 12:31:30|2297.24|2284.24|2299.79|2286.79|2299.79|2286.79|2297.24|2284.24|24
1624019500000|2021-06-18 12:31:40|2299.89|2286.89|2300.04|2287.04|2300.62|2287.62|2299.83|2286.83|24
1624019510000|2021-06-18 12:31:50|2300.08|2287.08|2298.92|2285.92|2300.15|2287.15|2298.84|2285.84|24
1624019520000|2021-06-18 12:32:00|2298.94|2285.94|2300.3|2287.3|2300.74|2287.74|2298.94|2285.94|23
1624019530000|2021-06-18 12:32:10|2300.19|2287.19|2300.6|2287.6|2300.69|2287.69|2300.19|2287.19|21
1624019540000|2021-06-18 12:32:20|2300.59|2287.59|2300.79|2287.79|2301.06|2288.06|2300.56|2287.56|25
1624019550000|2021-06-18 12:32:30|2300.87|2287.87|2300.98|2287.98|2301.3|2288.3|2300.87|2287.87|22
1624019560000|2021-06-18 12:32:40|2301.02|2288.02|2301.84|2288.84|2301.88|2288.88|2300.98|2287.98|22
1624019570000|2021-06-18 12:32:50|2301.85|2288.85|2302.3|2289.3|2302.76|2289.76|2301.85|2288.85|24
1624019580000|2021-06-18 12:33:00|2302.29|2289.29|2304.09|2291.09|2304.24|2291.24|2302.19|2289.19|22
1624019590000|2021-06-18 12:33:10|2303.98|2290.98|2304.55|2291.55|2306.4|2293.4|2303.52|2290.52|26
1624019600000|2021-06-18 12:33:20|2304.53|2291.53|2303.32|2290.32|2304.53|2291.53|2303.26|2290.26|12
1624019610000|2021-06-18 12:33:30|2303.31|2290.31|2302.11|2289.11|2303.31|2290.31|2302.1|2289.1|13
1624019620000|2021-06-18 12:33:40|2301.87|2288.87|2301.61|2288.61|2301.87|2288.87|2301.61|2288.61|7
1624019630000|2021-06-18 12:33:50|2301.66|2288.66|2300.44|2287.44|2301.9|2288.9|2300.44|2287.44|22
1624019640000|2021-06-18 12:34:00|2300.45|2287.45|2300|2287|2300.45|2287.45|2299.99|2286.99|14
1624019650000|2021-06-18 12:34:10|2299.88|2286.88|2297.98|2284.98|2299.88|2286.88|2297.98|2284.98|24
1624019660000|2021-06-18 12:34:20|2298.02|2285.02|2296.75|2283.75|2298.04|2285.04|2296.23|2283.23|23
1624019670000|2021-06-18 12:34:30|2296.67|2283.67|2295.79|2282.79|2296.67|2283.67|2295.63|2282.63|28
1624019680000|2021-06-18 12:34:40|2295.24|2282.24|2295.49|2282.49|2295.65|2282.65|2295.18|2282.18|19
1624019690000|2021-06-18 12:34:50|2295.48|2282.48|2297.94|2284.94|2298.22|2285.22|2295.31|2282.31|25
1624019700000|2021-06-18 12:35:00|2297.76|2284.76|2293.21|2280.21|2297.76|2284.76|2293.1|2280.1|28
1624019710000|2021-06-18 12:35:10|2292.61|2279.61|2291.45|2278.45|2292.61|2279.61|2291.39|2278.39|24
1624019720000|2021-06-18 12:35:20|2291.84|2278.84|2291.91|2278.91|2291.97|2278.97|2291.63|2278.63|14
1624019730000|2021-06-18 12:35:30|2291.73|2278.73|2291.76|2278.76|2291.91|2278.91|2291.13|2278.13|14
1624019740000|2021-06-18 12:35:40|2291.85|2278.85|2292.51|2279.51|2293.51|2280.51|2291.61|2278.61|25
1624019750000|2021-06-18 12:35:50|2292.38|2279.38|2291.53|2278.53|2292.53|2279.53|2291.43|2278.43|20
1624019760000|2021-06-18 12:36:00|2291.45|2278.45|2291.43|2278.43|2291.5|2278.5|2291.34|2278.34|12
1624019770000|2021-06-18 12:36:10|2291.4|2278.4|2290.16|2277.16|2291.4|2278.4|2290.14|2277.14|23
1624019780000|2021-06-18 12:36:20|2290.22|2277.22|2291.49|2278.49|2291.94|2278.94|2290.22|2277.22|25
1624019790000|2021-06-18 12:36:30|2291.7|2278.7|2293.68|2280.68|2293.68|2280.68|2291.62|2278.62|24
1624019800000|2021-06-18 12:36:40|2293.98|2280.98|2294.33|2281.33|2294.59|2281.59|2293.4|2280.4|25
1624019810000|2021-06-18 12:36:50|2294.35|2281.35|2295.05|2282.05|2295.43|2282.43|2293.63|2280.63|24
1624019820000|2021-06-18 12:37:00|2295.06|2282.06|2296.64|2283.64|2297.19|2284.19|2295.06|2282.06|25
1624019830000|2021-06-18 12:37:10|2296.65|2283.65|2297.88|2284.88|2297.99|2284.99|2296.5|2283.5|26
1624019840000|2021-06-18 12:37:20|2297.79|2284.79|2297.75|2284.75|2297.79|2284.79|2296.83|2283.83|18
1624019850000|2021-06-18 12:37:30|2297.79|2284.79|2296.79|2283.79|2298.11|2285.11|2296.79|2283.79|21
1624019860000|2021-06-18 12:37:40|2296.86|2283.86|2297.9|2284.9|2297.94|2284.94|2296.8|2283.8|20
1624019870000|2021-06-18 12:37:50|2297.92|2284.92|2296.65|2283.65|2298.17|2285.17|2296.65|2283.65|23
1624019880000|2021-06-18 12:38:00|2296.6|2283.6|2294.8|2281.8|2296.6|2283.6|2294.22|2281.22|28
1624019890000|2021-06-18 12:38:10|2294.65|2281.65|2293.91|2280.91|2294.69|2281.69|2293.12|2280.12|22
1624019900000|2021-06-18 12:38:20|2293.84|2280.84|2294.49|2281.49|2294.58|2281.58|2293.73|2280.73|23
1624019910000|2021-06-18 12:38:30|2294.5|2281.5|2294.94|2281.94|2295.13|2282.13|2294.42|2281.42|20
1624019920000|2021-06-18 12:38:40|2295.06|2282.06|2295.47|2282.47|2296.12|2283.12|2295.06|2282.06|25
1624019930000|2021-06-18 12:38:50|2295.46|2282.46|2297.35|2284.35|2297.35|2284.35|2294.62|2281.62|24
1624019940000|2021-06-18 12:39:00|2297.37|2284.37|2297.17|2284.17|2297.52|2284.52|2297.05|2284.05|25
1624019950000|2021-06-18 12:39:10|2297.19|2284.19|2298.35|2285.35|2298.86|2285.86|2297.19|2284.19|23
1624019960000|2021-06-18 12:39:20|2298.13|2285.13|2296.29|2283.29|2298.14|2285.14|2295.97|2282.97|27
1624019970000|2021-06-18 12:39:30|2296.35|2283.35|2295.66|2282.66|2296.38|2283.38|2295.64|2282.64|21
1624019980000|2021-06-18 12:39:40|2295.78|2282.78|2296.02|2283.02|2296.18|2283.18|2295.7|2282.7|19
1624019990000|2021-06-18 12:39:50|2296.01|2283.01|2297.25|2284.25|2297.25|2284.25|2296.01|2283.01|24
1624020000000|2021-06-18 12:40:00|2297.16|2284.16|2294.94|2281.94|2297.16|2284.16|2294.9|2281.9|27
1624020010000|2021-06-18 12:40:10|2294.88|2281.88|2294.76|2281.76|2294.92|2281.92|2294.55|2281.55|21
1624020020000|2021-06-18 12:40:20|2294.77|2281.77|2294.39|2281.39|2295.22|2282.22|2294.39|2281.39|23
1624020030000|2021-06-18 12:40:30|2293.87|2280.87|2295.27|2282.27|2295.65|2282.65|2293.68|2280.68|23
1624020040000|2021-06-18 12:40:40|2295.26|2282.26|2295.14|2282.14|2295.26|2282.26|2295.14|2282.14|12
1624020050000|2021-06-18 12:40:50|2294.69|2281.69|2294.58|2281.58|2295.7|2282.7|2294.07|2281.07|17
1624020060000|2021-06-18 12:41:00|2294.51|2281.51|2293.98|2280.98|2295.22|2282.22|2293.45|2280.45|17
1624020070000|2021-06-18 12:41:10|2294.41|2281.41|2292.61|2279.61|2294.42|2281.42|2292.39|2279.39|24
1624020080000|2021-06-18 12:41:20|2293.19|2280.19|2294.23|2281.23|2294.56|2281.56|2291.73|2278.73|22
1624020090000|2021-06-18 12:41:30|2293.47|2280.47|2294.06|2281.06|2294.45|2281.45|2292.23|2279.23|23
1624020100000|2021-06-18 12:41:40|2294.31|2281.31|2292.68|2279.68|2294.31|2281.31|2291.85|2278.85|22
1624020110000|2021-06-18 12:41:50|2292.78|2279.78|2292.73|2279.73|2293.15|2280.15|2291.82|2278.82|27
1624020120000|2021-06-18 12:42:00|2292.7|2279.7|2291.02|2278.02|2292.7|2279.7|2290.93|2277.93|21
1624020130000|2021-06-18 12:42:10|2291.05|2278.05|2290.8|2277.8|2291.05|2278.05|2290.03|2277.03|25
1624020140000|2021-06-18 12:42:20|2290.94|2277.94|2291.61|2278.61|2292.33|2279.33|2290.81|2277.81|28
1624020150000|2021-06-18 12:42:30|2292.35|2279.35|2292.27|2279.27|2292.44|2279.44|2290.95|2277.95|23
1624020160000|2021-06-18 12:42:40|2292.19|2279.19|2292.71|2279.71|2293.28|2280.28|2292.19|2279.19|23
1624020170000|2021-06-18 12:42:50|2292.76|2279.76|2292.08|2279.08|2293.46|2280.46|2292.08|2279.08|23
1624020180000|2021-06-18 12:43:00|2292.06|2279.06|2291.66|2278.66|2292.25|2279.25|2291.51|2278.51|23
1624020190000|2021-06-18 12:43:10|2291.63|2278.63|2289.66|2276.66|2291.75|2278.75|2289.09|2276.09|23
1624020200000|2021-06-18 12:43:20|2289.64|2276.64|2288.8|2275.8|2289.76|2276.76|2288.8|2275.8|23
1624020210000|2021-06-18 12:43:30|2288.79|2275.79|2285.86|2272.86|2288.88|2275.88|2285.86|2272.86|26
1624020220000|2021-06-18 12:43:40|2285.89|2272.89|2283.14|2270.14|2286.21|2273.21|2282.33|2269.33|24
1624020230000|2021-06-18 12:43:50|2283.27|2270.27|2281.27|2268.27|2283.78|2270.78|2281.27|2268.27|26
1624020240000|2021-06-18 12:44:00|2281.37|2268.37|2277.19|2264.19|2281.37|2268.37|2277.19|2264.19|27
1624020250000|2021-06-18 12:44:10|2276.64|2263.64|2282.39|2269.39|2283.44|2270.44|2276.64|2263.64|28
1624020260000|2021-06-18 12:44:20|2282.53|2269.53|2285.08|2272.08|2285.08|2272.08|2282.53|2269.53|22
1624020270000|2021-06-18 12:44:30|2285.06|2272.06|2282.08|2269.08|2285.08|2272.08|2282.08|2269.08|23
1624020280000|2021-06-18 12:44:40|2282.12|2269.12|2283.05|2270.05|2284.75|2271.75|2282.12|2269.12|21
1624020290000|2021-06-18 12:44:50|2283.06|2270.06|2280.56|2267.56|2283.06|2270.06|2279.88|2266.88|18
1624020300000|2021-06-18 12:45:00|2280.65|2267.65|2280.04|2267.04|2280.78|2267.78|2277.92|2264.92|25
1624020310000|2021-06-18 12:45:10|2280|2267|2282.59|2269.59|2283.58|2270.58|2279.92|2266.92|27
1624020320000|2021-06-18 12:45:20|2282.54|2269.54|2284.09|2271.09|2284.12|2271.12|2281.66|2268.66|28
1624020330000|2021-06-18 12:45:30|2284.12|2271.12|2285.08|2272.08|2285.82|2272.82|2283.82|2270.82|21
1624020340000|2021-06-18 12:45:40|2285|2272|2283.09|2270.09|2285|2272|2283.08|2270.08|18
1624020350000|2021-06-18 12:45:50|2282.85|2269.85|2283.03|2270.03|2283.03|2270.03|2282.58|2269.58|12
1624020360000|2021-06-18 12:46:00|2283.06|2270.06|2284.53|2271.53|2284.55|2271.55|2283.06|2270.06|17
1624020370000|2021-06-18 12:46:10|2284.54|2271.54|2285.48|2272.48|2285.48|2272.48|2284.08|2271.08|25
1624020380000|2021-06-18 12:46:20|2285.56|2272.56|2284.88|2271.88|2285.87|2272.87|2283.74|2270.74|24
1624020390000|2021-06-18 12:46:30|2284.9|2271.9|2284.59|2271.59|2285.61|2272.61|2284.59|2271.59|20
1624020400000|2021-06-18 12:46:40|2284.74|2271.74|2284.88|2271.88|2285.07|2272.07|2284.43|2271.43|18
1624020410000|2021-06-18 12:46:50|2284.89|2271.89|2284.17|2271.17|2285.79|2272.79|2284.17|2271.17|18
1624020420000|2021-06-18 12:47:00|2284.18|2271.18|2282.78|2269.78|2284.24|2271.24|2282.77|2269.77|22
1624020430000|2021-06-18 12:47:10|2282.77|2269.77|2284.89|2271.89|2284.97|2271.97|2282.3|2269.3|24
1624020440000|2021-06-18 12:47:20|2284.11|2271.11|2281.78|2268.78|2284.11|2271.11|2281.75|2268.75|20
1624020450000|2021-06-18 12:47:30|2281.77|2268.77|2283.22|2270.22|2283.22|2270.22|2281.67|2268.67|24
1624020460000|2021-06-18 12:47:40|2283.2|2270.2|2283.18|2270.18|2283.4|2270.4|2283.05|2270.05|25
1624020470000|2021-06-18 12:47:50|2283.21|2270.21|2281.2|2268.2|2283.21|2270.21|2281.2|2268.2|25
1624020480000|2021-06-18 12:48:00|2281.3|2268.3|2281.44|2268.44|2282.27|2269.27|2281.26|2268.26|25
1624020490000|2021-06-18 12:48:10|2281.41|2268.41|2281.43|2268.43|2281.67|2268.67|2281.2|2268.2|19
1624020500000|2021-06-18 12:48:20|2281.32|2268.32|2283.28|2270.28|2283.28|2270.28|2281.26|2268.26|26
1624020510000|2021-06-18 12:48:30|2282.96|2269.96|2281.28|2268.28|2283.19|2270.19|2281.28|2268.28|24
1624020520000|2021-06-18 12:48:40|2281.25|2268.25|2282.46|2269.46|2282.65|2269.65|2281.11|2268.11|25
1624020530000|2021-06-18 12:48:50|2282.55|2269.55|2282.62|2269.62|2282.89|2269.89|2282.55|2269.55|22
1624020540000|2021-06-18 12:49:00|2282.56|2269.56|2282.15|2269.15|2283.4|2270.4|2282.01|2269.01|19
1624020550000|2021-06-18 12:49:10|2282.13|2269.13|2281.91|2268.91|2282.13|2269.13|2281.76|2268.76|5
1624020560000|2021-06-18 12:49:20|2281.89|2268.89|2283.36|2270.36|2283.59|2270.59|2281.89|2268.89|18
1624020570000|2021-06-18 12:49:30|2283.45|2270.45|2282.35|2269.35|2283.67|2270.67|2282.35|2269.35|26
1624020580000|2021-06-18 12:49:40|2282.43|2269.43|2282.77|2269.77|2282.77|2269.77|2282.31|2269.31|21
1624020590000|2021-06-18 12:49:50|2282.66|2269.66|2283.48|2270.48|2283.76|2270.76|2282.66|2269.66|20
1624020600000|2021-06-18 12:50:00|2283.47|2270.47|2284.2|2271.2|2284.22|2271.22|2282.94|2269.94|26
1624020610000|2021-06-18 12:50:10|2284.91|2271.91|2287.34|2274.34|2288.29|2275.29|2284.91|2271.91|27
1624020620000|2021-06-18 12:50:20|2287.36|2274.36|2288.52|2275.52|2288.52|2275.52|2287.16|2274.16|28
1624020630000|2021-06-18 12:50:30|2288.51|2275.51|2290.22|2277.22|2290.22|2277.22|2288.41|2275.41|20
1624020640000|2021-06-18 12:50:40|2290.09|2277.09|2291.28|2278.28|2292.36|2279.36|2290.09|2277.09|28
1624020650000|2021-06-18 12:50:50|2291.38|2278.38|2290.3|2277.3|2291.52|2278.52|2289.25|2276.25|25
1624020660000|2021-06-18 12:51:00|2290.34|2277.34|2291.17|2278.17|2291.17|2278.17|2290.24|2277.24|23
1624020670000|2021-06-18 12:51:10|2291.34|2278.34|2291.6|2278.6|2292.15|2279.15|2291.31|2278.31|25
1624020680000|2021-06-18 12:51:20|2290.99|2277.99|2290.95|2277.95|2291.12|2278.12|2290.74|2277.74|25
1624020690000|2021-06-18 12:51:30|2290.87|2277.87|2291.77|2278.77|2291.77|2278.77|2290.87|2277.87|20
1624020700000|2021-06-18 12:51:40|2291.68|2278.68|2289.82|2276.82|2291.76|2278.76|2289.82|2276.82|22
1624020710000|2021-06-18 12:51:50|2289.5|2276.5|2289.97|2276.97|2290.06|2277.06|2289.15|2276.15|17
1624020720000|2021-06-18 12:52:00|2289.8|2276.8|2288.26|2275.26|2289.96|2276.96|2287.22|2274.22|19
1624020730000|2021-06-18 12:52:10|2288.57|2275.57|2288.65|2275.65|2288.65|2275.65|2287.03|2274.03|20
1624020740000|2021-06-18 12:52:20|2287.92|2274.92|2287.39|2274.39|2288.9|2275.9|2287.39|2274.39|16
1624020750000|2021-06-18 12:52:30|2287.41|2274.41|2287.37|2274.37|2287.65|2274.65|2287.21|2274.21|12
1624020760000|2021-06-18 12:52:40|2287.56|2274.56|2288.88|2275.88|2288.98|2275.98|2287.56|2274.56|13
1624020770000|2021-06-18 12:52:50|2288.89|2275.89|2289.61|2276.61|2290.08|2277.08|2288.89|2275.89|25
1624020780000|2021-06-18 12:53:00|2289.6|2276.6|2288.18|2275.18|2289.77|2276.77|2288.18|2275.18|22
1624020790000|2021-06-18 12:53:10|2288.17|2275.17|2288.22|2275.22|2288.5|2275.5|2287.16|2274.16|26
1624020800000|2021-06-18 12:53:20|2288.17|2275.17|2288.27|2275.27|2288.92|2275.92|2288.02|2275.02|23
1624020810000|2021-06-18 12:53:30|2288.39|2275.39|2289.25|2276.25|2289.3|2276.3|2288.39|2275.39|23
1624020820000|2021-06-18 12:53:40|2289.59|2276.59|2289.05|2276.05|2289.93|2276.93|2288.81|2275.81|24
1624020830000|2021-06-18 12:53:50|2289.21|2276.21|2289.05|2276.05|2290.02|2277.02|2289.05|2276.05|23
1624020840000|2021-06-18 12:54:00|2289.1|2276.1|2287.83|2274.83|2289.11|2276.11|2287.83|2274.83|22
1624020850000|2021-06-18 12:54:10|2287.87|2274.87|2286.39|2273.39|2287.9|2274.9|2286.25|2273.25|22
1624020860000|2021-06-18 12:54:20|2287.17|2274.17|2286.41|2273.41|2287.37|2274.37|2286.02|2273.02|25
1624020870000|2021-06-18 12:54:30|2286.54|2273.54|2285.52|2272.52|2286.54|2273.54|2285.33|2272.33|21
1624020880000|2021-06-18 12:54:40|2285.53|2272.53|2286.32|2273.32|2286.34|2273.34|2285.15|2272.15|18
1624020890000|2021-06-18 12:54:50|2286.4|2273.4|2286.74|2273.74|2286.84|2273.84|2286.38|2273.38|18
1624020900000|2021-06-18 12:55:00|2286.75|2273.75|2286.38|2273.38|2286.93|2273.93|2286.38|2273.38|22
1624020910000|2021-06-18 12:55:10|2286.37|2273.37|2284.51|2271.51|2286.37|2273.37|2284.51|2271.51|28
1624020920000|2021-06-18 12:55:20|2285.13|2272.13|2286.04|2273.04|2286.28|2273.28|2285.13|2272.13|14
1624020930000|2021-06-18 12:55:30|2286.1|2273.1|2286.69|2273.69|2286.69|2273.69|2285.97|2272.97|14
1624020940000|2021-06-18 12:55:40|2286.76|2273.76|2285.48|2272.48|2288.44|2275.44|2285.48|2272.48|23
1624020950000|2021-06-18 12:55:50|2285.58|2272.58|2285.64|2272.64|2285.8|2272.8|2285.48|2272.48|15
1624020960000|2021-06-18 12:56:00|2285.61|2272.61|2286.79|2273.79|2287.39|2274.39|2285.61|2272.61|21
1624020970000|2021-06-18 12:56:10|2286.63|2273.63|2287.6|2274.6|2288.15|2275.15|2286.47|2273.47|19
1624020980000|2021-06-18 12:56:20|2287.57|2274.57|2287.42|2274.42|2288.27|2275.27|2287.02|2274.02|18
1624020990000|2021-06-18 12:56:30|2287.38|2274.38|2286.91|2273.91|2287.42|2274.42|2286.76|2273.76|16
1624021000000|2021-06-18 12:56:40|2286.89|2273.89|2287.01|2274.01|2287.14|2274.14|2286.89|2273.89|15
1624021010000|2021-06-18 12:56:50|2287.02|2274.02|2287.1|2274.1|2287.23|2274.23|2287.01|2274.01|7
1624021020000|2021-06-18 12:57:00|2287.09|2274.09|2288.89|2275.89|2289.21|2276.21|2287.03|2274.03|17
1624021030000|2021-06-18 12:57:10|2288.91|2275.91|2290.87|2277.87|2290.98|2277.98|2288.74|2275.74|24
1624021040000|2021-06-18 12:57:20|2291.36|2278.36|2290.81|2277.81|2291.36|2278.36|2290.46|2277.46|22
1624021050000|2021-06-18 12:57:30|2290.75|2277.75|2289.67|2276.67|2290.81|2277.81|2289.67|2276.67|28
1624021060000|2021-06-18 12:57:40|2289.68|2276.68|2291.08|2278.08|2291.15|2278.15|2289.68|2276.68|22
1624021070000|2021-06-18 12:57:50|2290.99|2277.99|2290.91|2277.91|2290.99|2277.99|2290.26|2277.26|16
1624021080000|2021-06-18 12:58:00|2290.82|2277.82|2290.9|2277.9|2290.97|2277.97|2290.72|2277.72|16
1624021090000|2021-06-18 12:58:10|2291.22|2278.22|2292.17|2279.17|2292.17|2279.17|2291.22|2278.22|12
1624021100000|2021-06-18 12:58:20|2292.22|2279.22|2291.61|2278.61|2292.69|2279.69|2291.12|2278.12|21
1624021110000|2021-06-18 12:58:30|2291.38|2278.38|2291.18|2278.18|2291.7|2278.7|2291.09|2278.09|21
1624021120000|2021-06-18 12:58:40|2291.16|2278.16|2291.47|2278.47|2291.71|2278.71|2290.67|2277.67|17
1624021130000|2021-06-18 12:58:50|2291.36|2278.36|2291.35|2278.35|2291.48|2278.48|2291.35|2278.35|13
1624021140000|2021-06-18 12:59:00|2291.41|2278.41|2290.84|2277.84|2291.47|2278.47|2290.84|2277.84|14
1624021150000|2021-06-18 12:59:10|2290.43|2277.43|2289.61|2276.61|2290.65|2277.65|2289.37|2276.37|13
1624021160000|2021-06-18 12:59:20|2289.87|2276.87|2290.59|2277.59|2290.82|2277.82|2289.87|2276.87|20
1624021170000|2021-06-18 12:59:30|2290.64|2277.64|2290.67|2277.67|2290.75|2277.75|2290.64|2277.64|8
1624021180000|2021-06-18 12:59:40|2290.73|2277.73|2290.66|2277.66|2290.73|2277.73|2290.53|2277.53|9
1624021190000|2021-06-18 12:59:50|2290.61|2277.61|2290.78|2277.78|2290.8|2277.8|2290.61|2277.61|6
1624021200000|2021-06-18 13:00:00|2290.85|2277.85|2291.63|2278.63|2291.9|2278.9|2290.85|2277.85|17
1624021210000|2021-06-18 13:00:10|2291.66|2278.66|2291.83|2278.83|2292.16|2279.16|2291.52|2278.52|19
1624021220000|2021-06-18 13:00:20|2291.82|2278.82|2292.61|2279.61|2292.61|2279.61|2291.82|2278.82|18
1624021230000|2021-06-18 13:00:30|2292.8|2279.8|2293.75|2280.75|2293.82|2280.82|2292.8|2279.8|20
1624021240000|2021-06-18 13:00:40|2293.85|2280.85|2295.88|2282.88|2296.05|2283.05|2293.78|2280.78|24
1624021250000|2021-06-18 13:00:50|2295.84|2282.84|2298.48|2285.48|2299.07|2286.07|2295.84|2282.84|24
1624021260000|2021-06-18 13:01:00|2299.24|2286.24|2301.08|2288.08|2301.93|2288.93|2299.13|2286.13|24
1624021270000|2021-06-18 13:01:10|2301.02|2288.02|2299.54|2286.54|2301.13|2288.13|2299.54|2286.54|21
1624021280000|2021-06-18 13:01:20|2299.49|2286.49|2299.68|2286.68|2299.77|2286.77|2299.1|2286.1|18
1624021290000|2021-06-18 13:01:30|2299.57|2286.57|2298.47|2285.47|2299.57|2286.57|2298.47|2285.47|11
1624021300000|2021-06-18 13:01:40|2298.51|2285.51|2297.75|2284.75|2298.86|2285.86|2297.75|2284.75|17
1624021310000|2021-06-18 13:01:50|2297.38|2284.38|2296.31|2283.31|2297.39|2284.39|2296.31|2283.31|16
1624021320000|2021-06-18 13:02:00|2296.26|2283.26|2297.76|2284.76|2297.96|2284.96|2296.26|2283.26|23
1624021330000|2021-06-18 13:02:10|2297.62|2284.62|2297.51|2284.51|2297.85|2284.85|2297.38|2284.38|18
1624021340000|2021-06-18 13:02:20|2297.54|2284.54|2297.76|2284.76|2297.76|2284.76|2297.54|2284.54|6
1624021350000|2021-06-18 13:02:30|2298.07|2285.07|2298.19|2285.19|2298.6|2285.6|2298.07|2285.07|15
1624021360000|2021-06-18 13:02:40|2297.89|2284.89|2297.89|2284.89|2297.99|2284.99|2297.74|2284.74|9
1624021370000|2021-06-18 13:02:50|2297.9|2284.9|2298.36|2285.36|2298.36|2285.36|2297.9|2284.9|10
1624021380000|2021-06-18 13:03:00|2298.33|2285.33|2300.31|2287.31|2301.18|2288.18|2298.33|2285.33|21
1624021390000|2021-06-18 13:03:10|2300.08|2287.08|2299.79|2286.79|2300.08|2287.08|2298.92|2285.92|23
1624021400000|2021-06-18 13:03:20|2299.77|2286.77|2298.57|2285.57|2299.81|2286.81|2298.57|2285.57|21
1624021410000|2021-06-18 13:03:30|2298.56|2285.56|2299.24|2286.24|2299.71|2286.71|2298.56|2285.56|24
1624021420000|2021-06-18 13:03:40|2298.93|2285.93|2298.05|2285.05|2298.93|2285.93|2297.9|2284.9|20
1624021430000|2021-06-18 13:03:50|2298.32|2285.32|2298.89|2285.89|2298.96|2285.96|2298.32|2285.32|26
1624021440000|2021-06-18 13:04:00|2298.84|2285.84|2298.82|2285.82|2298.94|2285.94|2298.81|2285.81|22
1624021450000|2021-06-18 13:04:10|2298.52|2285.52|2298.26|2285.26|2298.52|2285.52|2298.09|2285.09|23
1624021460000|2021-06-18 13:04:20|2298.22|2285.22|2297.81|2284.81|2298.26|2285.26|2297.15|2284.15|20
1624021470000|2021-06-18 13:04:30|2298.28|2285.28|2298.2|2285.2|2298.76|2285.76|2298.2|2285.2|22
1624021480000|2021-06-18 13:04:40|2298.21|2285.21|2300.06|2287.06|2300.06|2287.06|2298.11|2285.11|23
1624021490000|2021-06-18 13:04:50|2299.94|2286.94|2301.74|2288.74|2301.83|2288.83|2299.77|2286.77|23
1624021500000|2021-06-18 13:05:00|2301.76|2288.76|2302.29|2289.29|2302.29|2289.29|2301.52|2288.52|19
1624021510000|2021-06-18 13:05:10|2302.75|2289.75|2303.55|2290.55|2303.59|2290.59|2302.19|2289.19|28
1624021520000|2021-06-18 13:05:20|2303.29|2290.29|2304.28|2291.28|2304.28|2291.28|2302.98|2289.98|25
1624021530000|2021-06-18 13:05:30|2304.09|2291.09|2304.33|2291.33|2305.54|2292.54|2304.09|2291.09|26
1624021540000|2021-06-18 13:05:40|2304.29|2291.29|2303.01|2290.01|2305.1|2292.1|2303.01|2290.01|26
1624021550000|2021-06-18 13:05:50|2303.42|2290.42|2303.39|2290.39|2303.85|2290.85|2303.11|2290.11|24
1624021560000|2021-06-18 13:06:00|2303.46|2290.46|2302.99|2289.99|2303.46|2290.46|2302.21|2289.21|27
1624021570000|2021-06-18 13:06:10|2303.29|2290.29|2303.25|2290.25|2303.53|2290.53|2303.08|2290.08|24
1624021580000|2021-06-18 13:06:20|2303.26|2290.26|2302.26|2289.26|2303.3|2290.3|2302.26|2289.26|24
1624021590000|2021-06-18 13:06:30|2302.39|2289.39|2301.96|2288.96|2302.39|2289.39|2301.96|2288.96|21
1624021600000|2021-06-18 13:06:40|2301.91|2288.91|2302.15|2289.15|2302.2|2289.2|2301.08|2288.08|15
1624021610000|2021-06-18 13:06:50|2302.17|2289.17|2302.3|2289.3|2302.37|2289.37|2302.05|2289.05|19
1624021620000|2021-06-18 13:07:00|2302.25|2289.25|2302.22|2289.22|2302.27|2289.27|2301.9|2288.9|24
1624021630000|2021-06-18 13:07:10|2302.21|2289.21|2302.15|2289.15|2302.25|2289.25|2302.15|2289.15|19
1624021640000|2021-06-18 13:07:20|2301.79|2288.79|2301.52|2288.52|2302.01|2289.01|2301.19|2288.19|25
1624021650000|2021-06-18 13:07:30|2301.25|2288.25|2300.72|2287.72|2301.25|2288.25|2300.4|2287.4|26
1624021660000|2021-06-18 13:07:40|2300.77|2287.77|2300.46|2287.46|2300.77|2287.77|2300.3|2287.3|26
1624021670000|2021-06-18 13:07:50|2300.41|2287.41|2301.17|2288.17|2302.36|2289.36|2300.39|2287.39|26
1624021680000|2021-06-18 13:08:00|2301.16|2288.16|2300.31|2287.31|2301.44|2288.44|2300.25|2287.25|22
1624021690000|2021-06-18 13:08:10|2300.29|2287.29|2299|2286|2300.29|2287.29|2299|2286|21
1624021700000|2021-06-18 13:08:20|2299.2|2286.2|2297.13|2284.13|2299.29|2286.29|2296.92|2283.92|25
1624021710000|2021-06-18 13:08:30|2297.12|2284.12|2297.9|2284.9|2297.92|2284.92|2296.43|2283.43|27
1624021720000|2021-06-18 13:08:40|2297.77|2284.77|2297.84|2284.84|2297.85|2284.85|2297.57|2284.57|22
1624021730000|2021-06-18 13:08:50|2297.97|2284.97|2298.26|2285.26|2298.84|2285.84|2297.96|2284.96|23
1624021740000|2021-06-18 13:09:00|2297.75|2284.75|2297.57|2284.57|2298.05|2285.05|2297.46|2284.46|25
1624021750000|2021-06-18 13:09:10|2297.74|2284.74|2295.77|2282.77|2297.88|2284.88|2295.69|2282.69|19
1624021760000|2021-06-18 13:09:20|2295.76|2282.76|2294.35|2281.35|2295.76|2282.76|2294.35|2281.35|20
1624021770000|2021-06-18 13:09:30|2294.2|2281.2|2292.95|2279.95|2294.78|2281.78|2292.95|2279.95|25
1624021780000|2021-06-18 13:09:40|2292.83|2279.83|2291.47|2278.47|2292.87|2279.87|2291.46|2278.46|28
1624021790000|2021-06-18 13:09:50|2291.38|2278.38|2290.29|2277.29|2291.44|2278.44|2290.29|2277.29|26
1624021800000|2021-06-18 13:10:00|2290.14|2277.14|2293.29|2280.29|2293.63|2280.63|2290.02|2277.02|27
1624021810000|2021-06-18 13:10:10|2293.3|2280.3|2292.25|2279.25|2293.33|2280.33|2292.25|2279.25|25
1624021820000|2021-06-18 13:10:20|2292.15|2279.15|2291.25|2278.25|2292.15|2279.15|2291.24|2278.24|24
1624021830000|2021-06-18 13:10:30|2291.24|2278.24|2289.63|2276.63|2291.33|2278.33|2289.31|2276.31|23
1624021840000|2021-06-18 13:10:40|2289.56|2276.56|2289.35|2276.35|2289.56|2276.56|2289.08|2276.08|24
1624021850000|2021-06-18 13:10:50|2289.23|2276.23|2289.3|2276.3|2289.3|2276.3|2288.17|2275.17|26
1624021860000|2021-06-18 13:11:00|2289.17|2276.17|2290.16|2277.16|2290.2|2277.2|2288.48|2275.48|26
1624021870000|2021-06-18 13:11:10|2290.22|2277.22|2287.73|2274.73|2290.62|2277.62|2287.73|2274.73|28
1624021880000|2021-06-18 13:11:20|2287.66|2274.66|2287.32|2274.32|2288.43|2275.43|2287.32|2274.32|27
1624021890000|2021-06-18 13:11:30|2287.31|2274.31|2285.03|2272.03|2287.31|2274.31|2284.98|2271.98|27
1624021900000|2021-06-18 13:11:40|2284.77|2271.77|2285.98|2272.98|2286.09|2273.09|2284.77|2271.77|24
1624021910000|2021-06-18 13:11:50|2286.04|2273.04|2286.68|2273.68|2287.06|2274.06|2285.97|2272.97|27
1624021920000|2021-06-18 13:12:00|2286.39|2273.39|2284.82|2271.82|2286.59|2273.59|2284.82|2271.82|21
1624021930000|2021-06-18 13:12:10|2284.84|2271.84|2285.2|2272.2|2285.52|2272.52|2284.84|2271.84|21
1624021940000|2021-06-18 13:12:20|2284.3|2271.3|2283.19|2270.19|2284.38|2271.38|2282.91|2269.91|26
1624021950000|2021-06-18 13:12:30|2282.76|2269.76|2282.99|2269.99|2283.47|2270.47|2282.52|2269.52|23
1624021960000|2021-06-18 13:12:40|2283.15|2270.15|2283.9|2270.9|2283.9|2270.9|2283.09|2270.09|23
1624021970000|2021-06-18 13:12:50|2283.84|2270.84|2285.28|2272.28|2285.65|2272.65|2283.84|2270.84|25
1624021980000|2021-06-18 13:13:00|2285.26|2272.26|2281.58|2268.58|2285.26|2272.26|2281.17|2268.17|28
1624021990000|2021-06-18 13:13:10|2281.61|2268.61|2280.3|2267.3|2281.64|2268.64|2279.96|2266.96|24
1624022000000|2021-06-18 13:13:20|2280.32|2267.32|2282.62|2269.62|2283.01|2270.01|2280.17|2267.17|28
1624022010000|2021-06-18 13:13:30|2282.61|2269.61|2280.14|2267.14|2282.69|2269.69|2280.02|2267.02|26
1624022020000|2021-06-18 13:13:40|2280.16|2267.16|2280.54|2267.54|2281.83|2268.83|2280.1|2267.1|25
1624022030000|2021-06-18 13:13:50|2280.56|2267.56|2280.45|2267.45|2281.58|2268.58|2280.43|2267.43|25
1624022040000|2021-06-18 13:14:00|2280.09|2267.09|2280.45|2267.45|2281.97|2268.97|2280.09|2267.09|29
1624022050000|2021-06-18 13:14:10|2280.29|2267.29|2278.01|2265.01|2280.74|2267.74|2277.86|2264.86|27
1624022060000|2021-06-18 13:14:20|2278.02|2265.02|2277.98|2264.98|2278.63|2265.63|2277|2264|27
1624022070000|2021-06-18 13:14:30|2277.91|2264.91|2275.86|2262.86|2277.92|2264.92|2275.18|2262.18|27
1624022080000|2021-06-18 13:14:40|2276.15|2263.15|2275.75|2262.75|2276.3|2263.3|2275.17|2262.17|24
1624022090000|2021-06-18 13:14:50|2275.65|2262.65|2277.21|2264.21|2277.25|2264.25|2275.5|2262.5|24
1624022100000|2021-06-18 13:15:00|2277.27|2264.27|2278.06|2265.06|2278.08|2265.08|2277.14|2264.14|24
1624022110000|2021-06-18 13:15:10|2277.96|2264.96|2278.01|2265.01|2278.1|2265.1|2277.52|2264.52|22
1624022120000|2021-06-18 13:15:20|2277.92|2264.92|2278.34|2265.34|2278.42|2265.42|2277.88|2264.88|24
1624022130000|2021-06-18 13:15:30|2278.36|2265.36|2280.62|2267.62|2280.65|2267.65|2278.36|2265.36|21
1624022140000|2021-06-18 13:15:40|2280.84|2267.84|2281.46|2268.46|2281.46|2268.46|2279.54|2266.54|25
1624022150000|2021-06-18 13:15:50|2281.51|2268.51|2284.03|2271.03|2284.49|2271.49|2281.12|2268.12|27
1624022160000|2021-06-18 13:16:00|2284.12|2271.12|2286.1|2273.1|2286.65|2273.65|2282.86|2269.86|28
1624022170000|2021-06-18 13:16:10|2285.91|2272.91|2285.56|2272.56|2286.18|2273.18|2285.16|2272.16|23
1624022180000|2021-06-18 13:16:20|2285.6|2272.6|2286.25|2273.25|2286.25|2273.25|2284.95|2271.95|25
1624022190000|2021-06-18 13:16:30|2286.35|2273.35|2289.07|2276.07|2289.17|2276.17|2286.11|2273.11|26
1624022200000|2021-06-18 13:16:40|2289.14|2276.14|2289.9|2276.9|2290.6|2277.6|2288.23|2275.23|27
1624022210000|2021-06-18 13:16:50|2290.04|2277.04|2288.86|2275.86|2290.13|2277.13|2288.75|2275.75|25
1624022220000|2021-06-18 13:17:00|2288.98|2275.98|2290.66|2277.66|2290.66|2277.66|2288.82|2275.82|26
1624022230000|2021-06-18 13:17:10|2290.23|2277.23|2288.72|2275.72|2291.02|2278.02|2288.72|2275.72|27
1624022240000|2021-06-18 13:17:20|2288.76|2275.76|2286.98|2273.98|2288.76|2275.76|2286.88|2273.88|26
1624022250000|2021-06-18 13:17:30|2286.96|2273.96|2285.13|2272.13|2286.96|2273.96|2284.56|2271.56|24
1624022260000|2021-06-18 13:17:40|2285.12|2272.12|2283.38|2270.38|2285.12|2272.12|2282|2269|23
1624022270000|2021-06-18 13:17:50|2283.45|2270.45|2280.2|2267.2|2283.45|2270.45|2280.2|2267.2|26
1624022280000|2021-06-18 13:18:00|2279.84|2266.84|2283.87|2270.87|2283.87|2270.87|2279.84|2266.84|28
1624022290000|2021-06-18 13:18:10|2283.66|2270.66|2284.06|2271.06|2284.15|2271.15|2282.93|2269.93|21
1624022300000|2021-06-18 13:18:20|2283.96|2270.96|2283.23|2270.23|2284.28|2271.28|2283.23|2270.23|27
1624022310000|2021-06-18 13:18:30|2283.53|2270.53|2282.67|2269.67|2283.53|2270.53|2281.6|2268.6|24
1624022320000|2021-06-18 13:18:40|2282.65|2269.65|2283.86|2270.86|2284.16|2271.16|2282.65|2269.65|20
1624022330000|2021-06-18 13:18:50|2283.82|2270.82|2281.74|2268.74|2283.82|2270.82|2281.48|2268.48|16
1624022340000|2021-06-18 13:19:00|2281.81|2268.81|2280.64|2267.64|2282.1|2269.1|2279.67|2266.67|21
1624022350000|2021-06-18 13:19:10|2280.65|2267.65|2278.58|2265.58|2280.99|2267.99|2278.58|2265.58|24
1624022360000|2021-06-18 13:19:20|2278.81|2265.81|2277.97|2264.97|2278.88|2265.88|2276.94|2263.94|29
1624022370000|2021-06-18 13:19:30|2278.06|2265.06|2279.41|2266.41|2279.72|2266.72|2277.9|2264.9|20
1624022380000|2021-06-18 13:19:40|2279.15|2266.15|2278.05|2265.05|2279.57|2266.57|2277.56|2264.56|25
1624022390000|2021-06-18 13:19:50|2278.25|2265.25|2280.03|2267.03|2280.59|2267.59|2278.25|2265.25|26
1624022400000|2021-06-18 13:20:00|2280.21|2267.21|2283.28|2270.28|2283.55|2270.55|2280.21|2267.21|21
1624022410000|2021-06-18 13:20:10|2282.95|2269.95|2284.5|2271.5|2284.5|2271.5|2282.95|2269.95|26
1624022420000|2021-06-18 13:20:20|2285.2|2272.2|2285.59|2272.59|2285.73|2272.73|2284.6|2271.6|22
1624022430000|2021-06-18 13:20:30|2285.16|2272.16|2285.44|2272.44|2285.53|2272.53|2284.97|2271.97|20
1624022440000|2021-06-18 13:20:40|2285.46|2272.46|2284.06|2271.06|2285.46|2272.46|2284.03|2271.03|20
1624022450000|2021-06-18 13:20:50|2284|2271|2283.83|2270.83|2284|2271|2283.83|2270.83|16
1624022460000|2021-06-18 13:21:00|2283.73|2270.73|2283.52|2270.52|2286.35|2273.35|2283.52|2270.52|23
1624022470000|2021-06-18 13:21:10|2284.12|2271.12|2282.32|2269.32|2284.12|2271.12|2282.32|2269.32|16
1624022480000|2021-06-18 13:21:20|2281.96|2268.96|2280.67|2267.67|2281.96|2268.96|2279.63|2266.63|14
1624022490000|2021-06-18 13:21:30|2280.86|2267.86|2279.54|2266.54|2281.13|2268.13|2279.01|2266.01|11
1624022500000|2021-06-18 13:21:40|2279.43|2266.43|2280.5|2267.5|2280.5|2267.5|2278.9|2265.9|15
1624022510000|2021-06-18 13:21:50|2280.35|2267.35|2281.13|2268.13|2281.25|2268.25|2280.35|2267.35|11
1624022520000|2021-06-18 13:22:00|2280.73|2267.73|2278.26|2265.26|2280.73|2267.73|2278.26|2265.26|11
1624022530000|2021-06-18 13:22:10|2277.95|2264.95|2275.32|2262.32|2277.95|2264.95|2275.09|2262.09|15
1624022540000|2021-06-18 13:22:20|2275.25|2262.25|2274.53|2261.53|2275.38|2262.38|2274.53|2261.53|20
1624022550000|2021-06-18 13:22:30|2274.4|2261.4|2274.31|2261.31|2274.6|2261.6|2274.31|2261.31|10
1624022560000|2021-06-18 13:22:40|2274.43|2261.43|2276.62|2263.62|2276.62|2263.62|2274.17|2261.17|22
1624022570000|2021-06-18 13:22:50|2276.53|2263.53|2275.62|2262.62|2276.71|2263.71|2275.26|2262.26|22
1624022580000|2021-06-18 13:23:00|2275.67|2262.67|2275.33|2262.33|2275.96|2262.96|2274.58|2261.58|17
1624022590000|2021-06-18 13:23:10|2275.44|2262.44|2275.51|2262.51|2276.15|2263.15|2274.99|2261.99|20
1624022600000|2021-06-18 13:23:20|2275.55|2262.55|2277.2|2264.2|2277.2|2264.2|2274.88|2261.88|21
1624022610000|2021-06-18 13:23:30|2277.16|2264.16|2278.03|2265.03|2278.13|2265.13|2276.86|2263.86|24
1624022620000|2021-06-18 13:23:40|2278.34|2265.34|2275.9|2262.9|2278.51|2265.51|2275.9|2262.9|24
1624022630000|2021-06-18 13:23:50|2275.95|2262.95|2275.76|2262.76|2276.18|2263.18|2275.58|2262.58|19
1624022640000|2021-06-18 13:24:00|2275.77|2262.77|2272.39|2259.39|2275.79|2262.79|2272.39|2259.39|13
1624022650000|2021-06-18 13:24:10|2272.03|2259.03|2272.9|2259.9|2273.28|2260.28|2270.85|2257.85|16
1624022660000|2021-06-18 13:24:20|2273.12|2260.12|2274.58|2261.58|2275.58|2262.58|2272.72|2259.72|14
1624022670000|2021-06-18 13:24:30|2273.76|2260.76|2273.98|2260.98|2274.51|2261.51|2273.65|2260.65|10
1624022680000|2021-06-18 13:24:40|2274.47|2261.47|2274.29|2261.29|2275.43|2262.43|2274.17|2261.17|12
1624022690000|2021-06-18 13:24:50|2274.11|2261.11|2273.33|2260.33|2275.68|2262.68|2273.33|2260.33|22
1624022700000|2021-06-18 13:25:00|2273.27|2260.27|2274.06|2261.06|2274.21|2261.21|2272.61|2259.61|26
1624022710000|2021-06-18 13:25:10|2274.03|2261.03|2276.9|2263.9|2276.9|2263.9|2274.03|2261.03|20
1624022720000|2021-06-18 13:25:20|2277.26|2264.26|2280.27|2267.27|2280.27|2267.27|2277.26|2264.26|26
1624022730000|2021-06-18 13:25:30|2280.23|2267.23|2281.43|2268.43|2281.57|2268.57|2279.76|2266.76|26
1624022740000|2021-06-18 13:25:40|2280.74|2267.74|2279.84|2266.84|2281.49|2268.49|2279.84|2266.84|22
1624022750000|2021-06-18 13:25:50|2279.69|2266.69|2278.18|2265.18|2279.69|2266.69|2278.18|2265.18|25
1624022760000|2021-06-18 13:26:00|2278|2265|2279.79|2266.79|2279.79|2266.79|2278|2265|26
1624022770000|2021-06-18 13:26:10|2280|2267|2281.2|2268.2|2281.4|2268.4|2279.72|2266.72|25
1624022780000|2021-06-18 13:26:20|2281.09|2268.09|2281.82|2268.82|2281.94|2268.94|2280.91|2267.91|27
1624022790000|2021-06-18 13:26:30|2282.09|2269.09|2280.86|2267.86|2282.31|2269.31|2280.86|2267.86|27
1624022800000|2021-06-18 13:26:40|2281.02|2268.02|2280.42|2267.42|2281.52|2268.52|2280.39|2267.39|24
1624022810000|2021-06-18 13:26:50|2280.47|2267.47|2279|2266|2280.54|2267.54|2279|2266|20
1624022820000|2021-06-18 13:27:00|2279.18|2266.18|2278.53|2265.53|2279.18|2266.18|2277.2|2264.2|19
1624022830000|2021-06-18 13:27:10|2278.83|2265.83|2280.82|2267.82|2281.17|2268.17|2278.83|2265.83|26
1624022840000|2021-06-18 13:27:20|2281.07|2268.07|2282.25|2269.25|2282.25|2269.25|2281.07|2268.07|27
1624022850000|2021-06-18 13:27:30|2282.26|2269.26|2283.71|2270.71|2283.71|2270.71|2282.22|2269.22|26
1624022860000|2021-06-18 13:27:40|2284.28|2271.28|2285.5|2272.5|2285.75|2272.75|2284.21|2271.21|28
1624022870000|2021-06-18 13:27:50|2285.04|2272.04|2283.37|2270.37|2285.04|2272.04|2283.3|2270.3|26
1624022880000|2021-06-18 13:28:00|2283.44|2270.44|2285|2272|2285.22|2272.22|2283.38|2270.38|25
1624022890000|2021-06-18 13:28:10|2284.64|2271.64|2285.42|2272.42|2285.42|2272.42|2284.64|2271.64|16
1624022900000|2021-06-18 13:28:20|2285.31|2272.31|2285.04|2272.04|2286.12|2273.12|2285.04|2272.04|22
1624022910000|2021-06-18 13:28:30|2285.09|2272.09|2283.01|2270.01|2285.22|2272.22|2283.01|2270.01|25
1624022920000|2021-06-18 13:28:40|2283.06|2270.06|2283.72|2270.72|2284.4|2271.4|2282.84|2269.84|25
1624022930000|2021-06-18 13:28:50|2283.71|2270.71|2284.39|2271.39|2284.64|2271.64|2283.7|2270.7|23
1624022940000|2021-06-18 13:29:00|2284.17|2271.17|2283.22|2270.22|2284.5|2271.5|2283.14|2270.14|24
1624022950000|2021-06-18 13:29:10|2283.35|2270.35|2282.99|2269.99|2283.35|2270.35|2282.06|2269.06|25
1624022960000|2021-06-18 13:29:20|2283.02|2270.02|2281.77|2268.77|2283.61|2270.61|2281.7|2268.7|26
1624022970000|2021-06-18 13:29:30|2281.69|2268.69|2282.1|2269.1|2282.26|2269.26|2281.69|2268.69|23
1624022980000|2021-06-18 13:29:40|2282.23|2269.23|2281.85|2268.85|2283.66|2270.66|2281.85|2268.85|27
1624022990000|2021-06-18 13:29:50|2281.73|2268.73|2282.89|2269.89|2282.93|2269.93|2281.73|2268.73|27
1624023000000|2021-06-18 13:30:00|2282.88|2269.88|2280.33|2267.33|2282.88|2269.88|2280.26|2267.26|26
1624023010000|2021-06-18 13:30:10|2280.32|2267.32|2282.13|2269.13|2282.13|2269.13|2280.21|2267.21|26
1624023020000|2021-06-18 13:30:20|2282.4|2269.4|2285|2272|2285|2272|2282.4|2269.4|26
1624023030000|2021-06-18 13:30:30|2285.79|2272.79|2285.53|2272.53|2285.97|2272.97|2285.2|2272.2|24
1624023040000|2021-06-18 13:30:40|2285.64|2272.64|2285.35|2272.35|2286.07|2273.07|2285.3|2272.3|23
1624023050000|2021-06-18 13:30:50|2285.39|2272.39|2285.17|2272.17|2285.68|2272.68|2283.87|2270.87|27
1624023060000|2021-06-18 13:31:00|2285.09|2272.09|2286.03|2273.03|2286.33|2273.33|2285.02|2272.02|22
1624023070000|2021-06-18 13:31:10|2285.98|2272.98|2286.56|2273.56|2286.59|2273.59|2285.77|2272.77|23
1624023080000|2021-06-18 13:31:20|2286.48|2273.48|2284.79|2271.79|2286.49|2273.49|2284.76|2271.76|21
1624023090000|2021-06-18 13:31:30|2284.57|2271.57|2285.33|2272.33|2285.49|2272.49|2283.89|2270.89|28
1624023100000|2021-06-18 13:31:40|2285.52|2272.52|2285.89|2272.89|2285.97|2272.97|2285.52|2272.52|21
1624023110000|2021-06-18 13:31:50|2285.83|2272.83|2285.37|2272.37|2285.98|2272.98|2285.37|2272.37|20
1624023120000|2021-06-18 13:32:00|2285.47|2272.47|2285.57|2272.57|2285.63|2272.63|2284.79|2271.79|24
1624023130000|2021-06-18 13:32:10|2285.74|2272.74|2285.86|2272.86|2285.86|2272.86|2285.63|2272.63|15
1624023140000|2021-06-18 13:32:20|2285.87|2272.87|2285.89|2272.89|2286.21|2273.21|2285.79|2272.79|21
1624023150000|2021-06-18 13:32:30|2285.63|2272.63|2285.94|2272.94|2286.07|2273.07|2285.63|2272.63|20
1624023160000|2021-06-18 13:32:40|2285.91|2272.91|2286.17|2273.17|2286.36|2273.36|2285.78|2272.78|24
1624023170000|2021-06-18 13:32:50|2286.13|2273.13|2286.47|2273.47|2286.51|2273.51|2286.02|2273.02|24
1624023180000|2021-06-18 13:33:00|2286.66|2273.66|2285.6|2272.6|2287.35|2274.35|2285.59|2272.59|28
1624023190000|2021-06-18 13:33:10|2285.82|2272.82|2285.56|2272.56|2285.82|2272.82|2285.14|2272.14|26
1624023200000|2021-06-18 13:33:20|2285.7|2272.7|2285.77|2272.77|2285.87|2272.87|2285.68|2272.68|14
1624023210000|2021-06-18 13:33:30|2285.75|2272.75|2286.02|2273.02|2286.03|2273.03|2285.72|2272.72|13
1624023220000|2021-06-18 13:33:40|2286.06|2273.06|2286.03|2273.03|2286.13|2273.13|2286.01|2273.01|21
1624023230000|2021-06-18 13:33:50|2286.04|2273.04|2287.12|2274.12|2287.14|2274.14|2286.04|2273.04|23
1624023240000|2021-06-18 13:34:00|2287.05|2274.05|2287.11|2274.11|2287.56|2274.56|2286.88|2273.88|26
1624023250000|2021-06-18 13:34:10|2287.08|2274.08|2285.9|2272.9|2287.13|2274.13|2285.9|2272.9|21
1624023260000|2021-06-18 13:34:20|2285.86|2272.86|2286.54|2273.54|2286.54|2273.54|2285.86|2272.86|19
1624023270000|2021-06-18 13:34:30|2286.53|2273.53|2285.48|2272.48|2286.53|2273.53|2285.34|2272.34|27
1624023280000|2021-06-18 13:34:40|2285.58|2272.58|2285.95|2272.95|2286.05|2273.05|2285.48|2272.48|24
1624023290000|2021-06-18 13:34:50|2285.93|2272.93|2285.28|2272.28|2286.04|2273.04|2285.15|2272.15|23
1624023300000|2021-06-18 13:35:00|2285.46|2272.46|2286.32|2273.32|2286.42|2273.42|2285.42|2272.42|21
1624023310000|2021-06-18 13:35:10|2286.35|2273.35|2285.62|2272.62|2286.55|2273.55|2285.62|2272.62|23
1624023320000|2021-06-18 13:35:20|2285.48|2272.48|2285.25|2272.25|2285.49|2272.49|2285.24|2272.24|20
1624023330000|2021-06-18 13:35:30|2285.24|2272.24|2283.66|2270.66|2285.24|2272.24|2283.4|2270.4|24
1624023340000|2021-06-18 13:35:40|2283.65|2270.65|2280.96|2267.96|2283.65|2270.65|2280.96|2267.96|27
1624023350000|2021-06-18 13:35:50|2281.02|2268.02|2279.97|2266.97|2281.66|2268.66|2279.81|2266.81|27
1624023360000|2021-06-18 13:36:00|2279.98|2266.98|2281.15|2268.15|2281.15|2268.15|2279.01|2266.01|27
1624023370000|2021-06-18 13:36:10|2280.93|2267.93|2280.81|2267.81|2281.94|2268.94|2280.71|2267.71|27
1624023380000|2021-06-18 13:36:20|2280.78|2267.78|2278.87|2265.87|2280.78|2267.78|2278.87|2265.87|26
1624023390000|2021-06-18 13:36:30|2278.74|2265.74|2276.79|2263.79|2278.74|2265.74|2276.67|2263.67|26
1624023400000|2021-06-18 13:36:40|2276.78|2263.78|2279.03|2266.03|2279.22|2266.22|2276.78|2263.78|26
1624023410000|2021-06-18 13:36:50|2278.98|2265.98|2281.38|2268.38|2281.38|2268.38|2278.98|2265.98|28
1624023420000|2021-06-18 13:37:00|2281.44|2268.44|2281.83|2268.83|2281.83|2268.83|2281.05|2268.05|20
1624023430000|2021-06-18 13:37:10|2281.81|2268.81|2284.68|2271.68|2284.68|2271.68|2281.79|2268.79|27
1624023440000|2021-06-18 13:37:20|2284.83|2271.83|2286.05|2273.05|2286.05|2273.05|2284.55|2271.55|27
1624023450000|2021-06-18 13:37:30|2286.07|2273.07|2286.08|2273.08|2287.51|2274.51|2285.99|2272.99|25
1624023460000|2021-06-18 13:37:40|2285.98|2272.98|2284.59|2271.59|2285.99|2272.99|2284.59|2271.59|26
1624023470000|2021-06-18 13:37:50|2284.49|2271.49|2284.28|2271.28|2284.49|2271.49|2283.54|2270.54|26
1624023480000|2021-06-18 13:38:00|2283.97|2270.97|2282.27|2269.27|2283.99|2270.99|2282.27|2269.27|23
1624023490000|2021-06-18 13:38:10|2281.95|2268.95|2280.64|2267.64|2282.09|2269.09|2280.59|2267.59|26
1624023500000|2021-06-18 13:38:20|2280.58|2267.58|2281.07|2268.07|2281.15|2268.15|2280.26|2267.26|19
1624023510000|2021-06-18 13:38:30|2281.08|2268.08|2281.57|2268.57|2282.4|2269.4|2281.08|2268.08|23
1624023520000|2021-06-18 13:38:40|2281.48|2268.48|2280.93|2267.93|2281.48|2268.48|2280.86|2267.86|25
1624023530000|2021-06-18 13:38:50|2281.17|2268.17|2282.1|2269.1|2282.25|2269.25|2281.17|2268.17|27
1624023540000|2021-06-18 13:39:00|2281.99|2268.99|2278.82|2265.82|2281.99|2268.99|2278.76|2265.76|24
1624023550000|2021-06-18 13:39:10|2278.62|2265.62|2280.31|2267.31|2280.43|2267.43|2278.2|2265.2|28
1624023560000|2021-06-18 13:39:20|2280.27|2267.27|2280.02|2267.02|2281.06|2268.06|2280.02|2267.02|25
1624023570000|2021-06-18 13:39:30|2279.91|2266.91|2278.59|2265.59|2280.03|2267.03|2278.52|2265.52|21
1624023580000|2021-06-18 13:39:40|2278.57|2265.57|2280.5|2267.5|2280.52|2267.52|2278.57|2265.57|28
1624023590000|2021-06-18 13:39:50|2280.31|2267.31|2277.94|2264.94|2280.36|2267.36|2277.24|2264.24|25
1624023600000|2021-06-18 13:40:00|2277.97|2264.97|2278.45|2265.45|2278.8|2265.8|2277.85|2264.85|23
1624023610000|2021-06-18 13:40:10|2278.22|2265.22|2279.68|2266.68|2279.68|2266.68|2278.1|2265.1|26
1624023620000|2021-06-18 13:40:20|2279.74|2266.74|2277.93|2264.93|2280.2|2267.2|2277.93|2264.93|22
1624023630000|2021-06-18 13:40:30|2277.77|2264.77|2278.64|2265.64|2278.64|2265.64|2277.77|2264.77|24
1624023640000|2021-06-18 13:40:40|2278.65|2265.65|2279.38|2266.38|2279.38|2266.38|2278.65|2265.65|18
1624023650000|2021-06-18 13:40:50|2279.48|2266.48|2278.64|2265.64|2279.5|2266.5|2278.64|2265.64|23
1624023660000|2021-06-18 13:41:00|2278.42|2265.42|2276.75|2263.75|2278.42|2265.42|2276.75|2263.75|21
1624023670000|2021-06-18 13:41:10|2276.49|2263.49|2277.74|2264.74|2277.79|2264.79|2276.4|2263.4|25
1624023680000|2021-06-18 13:41:20|2277.72|2264.72|2280.13|2267.13|2280.13|2267.13|2277.72|2264.72|26
1624023690000|2021-06-18 13:41:30|2280.52|2267.52|2281.28|2268.28|2281.48|2268.48|2279.97|2266.97|25
1624023700000|2021-06-18 13:41:40|2281.3|2268.3|2281.27|2268.27|2281.61|2268.61|2280.2|2267.2|25
1624023710000|2021-06-18 13:41:50|2281.34|2268.34|2281.6|2268.6|2281.62|2268.62|2281.21|2268.21|26
1624023720000|2021-06-18 13:42:00|2281.62|2268.62|2277.58|2264.58|2281.62|2268.62|2277.55|2264.55|26
1624023730000|2021-06-18 13:42:10|2277.41|2264.41|2276.1|2263.1|2277.41|2264.41|2275.51|2262.51|28
1624023740000|2021-06-18 13:42:20|2276.17|2263.17|2276.39|2263.39|2276.6|2263.6|2275.91|2262.91|24
1624023750000|2021-06-18 13:42:30|2276.4|2263.4|2277.67|2264.67|2278.16|2265.16|2276.17|2263.17|24
1624023760000|2021-06-18 13:42:40|2277.56|2264.56|2278.51|2265.51|2278.76|2265.76|2277.56|2264.56|25
1624023770000|2021-06-18 13:42:50|2278.34|2265.34|2277.54|2264.54|2278.65|2265.65|2277.47|2264.47|23
1624023780000|2021-06-18 13:43:00|2277.59|2264.59|2276.25|2263.25|2277.59|2264.59|2275.77|2262.77|27
1624023790000|2021-06-18 13:43:10|2276.81|2263.81|2281.14|2268.14|2281.21|2268.21|2276.81|2263.81|28
1624023800000|2021-06-18 13:43:20|2281.01|2268.01|2280.51|2267.51|2281.34|2268.34|2280.18|2267.18|27
1624023810000|2021-06-18 13:43:30|2280.54|2267.54|2280|2267|2281.14|2268.14|2279.85|2266.85|23
1624023820000|2021-06-18 13:43:40|2280.02|2267.02|2279.37|2266.37|2280.02|2267.02|2278.37|2265.37|27
1624023830000|2021-06-18 13:43:50|2279.45|2266.45|2280.37|2267.37|2280.45|2267.45|2279.45|2266.45|20
1624023840000|2021-06-18 13:44:00|2280.35|2267.35|2278.33|2265.33|2280.41|2267.41|2278.31|2265.31|23
1624023850000|2021-06-18 13:44:10|2278.32|2265.32|2279.23|2266.23|2279.85|2266.85|2278.32|2265.32|24
1624023860000|2021-06-18 13:44:20|2279.3|2266.3|2278.31|2265.31|2279.32|2266.32|2278.23|2265.23|26
1624023870000|2021-06-18 13:44:30|2278.29|2265.29|2279.84|2266.84|2279.84|2266.84|2278.08|2265.08|25
1624023880000|2021-06-18 13:44:40|2279.87|2266.87|2279.22|2266.22|2280.16|2267.16|2278.75|2265.75|25
1624023890000|2021-06-18 13:44:50|2279.17|2266.17|2280.51|2267.51|2280.52|2267.52|2279.17|2266.17|23
1624023900000|2021-06-18 13:45:00|2280.53|2267.53|2281.33|2268.33|2281.33|2268.33|2280.52|2267.52|17
1624023910000|2021-06-18 13:45:10|2281.42|2268.42|2283.2|2270.2|2283.2|2270.2|2281.42|2268.42|26
1624023920000|2021-06-18 13:45:20|2283.21|2270.21|2284.55|2271.55|2284.62|2271.62|2283.21|2270.21|23
1624023930000|2021-06-18 13:45:30|2284.53|2271.53|2284.47|2271.47|2284.53|2271.53|2283.61|2270.61|24
1624023940000|2021-06-18 13:45:40|2284.63|2271.63|2285.16|2272.16|2285.18|2272.18|2284.27|2271.27|23
1624023950000|2021-06-18 13:45:50|2285.18|2272.18|2283.95|2270.95|2285.33|2272.33|2283.95|2270.95|21
1624023960000|2021-06-18 13:46:00|2283.71|2270.71|2283.79|2270.79|2283.79|2270.79|2283.21|2270.21|21
1624023970000|2021-06-18 13:46:10|2283.76|2270.76|2285.61|2272.61|2285.7|2272.7|2283.76|2270.76|23
1624023980000|2021-06-18 13:46:20|2285.62|2272.62|2285.04|2272.04|2286.13|2273.13|2285.04|2272.04|24
1624023990000|2021-06-18 13:46:30|2284.88|2271.88|2285.25|2272.25|2285.25|2272.25|2283.92|2270.92|25
1624024000000|2021-06-18 13:46:40|2285.23|2272.23|2285.59|2272.59|2285.72|2272.72|2285.13|2272.13|24
1624024010000|2021-06-18 13:46:50|2285.63|2272.63|2284.55|2271.55|2285.7|2272.7|2284.36|2271.36|24
1624024020000|2021-06-18 13:47:00|2284.5|2271.5|2285.55|2272.55|2285.55|2272.55|2284.44|2271.44|23
1624024030000|2021-06-18 13:47:10|2285.56|2272.56|2285.47|2272.47|2285.92|2272.92|2284.99|2271.99|26
1624024040000|2021-06-18 13:47:20|2285.34|2272.34|2284.71|2271.71|2285.54|2272.54|2284.19|2271.19|25
1624024050000|2021-06-18 13:47:30|2284.73|2271.73|2285.4|2272.4|2285.4|2272.4|2284.7|2271.7|22
1624024060000|2021-06-18 13:47:40|2285.46|2272.46|2285.3|2272.3|2285.46|2272.46|2284.75|2271.75|21
1624024070000|2021-06-18 13:47:50|2285.25|2272.25|2285.08|2272.08|2285.26|2272.26|2284.92|2271.92|18
1624024080000|2021-06-18 13:48:00|2285.07|2272.07|2283.39|2270.39|2285.11|2272.11|2283.29|2270.29|20
1624024090000|2021-06-18 13:48:10|2283.37|2270.37|2283.85|2270.85|2283.9|2270.9|2283.37|2270.37|22
1624024100000|2021-06-18 13:48:20|2283.86|2270.86|2282.69|2269.69|2283.92|2270.92|2282.46|2269.46|21
1624024110000|2021-06-18 13:48:30|2282.65|2269.65|2282.6|2269.6|2282.65|2269.65|2282.32|2269.32|26
1624024120000|2021-06-18 13:48:40|2282.62|2269.62|2282.01|2269.01|2283.47|2270.47|2281.96|2268.96|25
1624024130000|2021-06-18 13:48:50|2282.02|2269.02|2281.85|2268.85|2282.03|2269.03|2281.67|2268.67|19
1624024140000|2021-06-18 13:49:00|2281.8|2268.8|2280.06|2267.06|2281.89|2268.89|2280.06|2267.06|20
1624024150000|2021-06-18 13:49:10|2280.22|2267.22|2283.92|2270.92|2283.92|2270.92|2280.16|2267.16|27
1624024160000|2021-06-18 13:49:20|2284.08|2271.08|2285.29|2272.29|2285.39|2272.39|2283.91|2270.91|27
1624024170000|2021-06-18 13:49:30|2285.43|2272.43|2286.34|2273.34|2286.38|2273.38|2285.33|2272.33|26
1624024180000|2021-06-18 13:49:40|2286.35|2273.35|2286.91|2273.91|2287.05|2274.05|2286.35|2273.35|20
1624024190000|2021-06-18 13:49:50|2286.95|2273.95|2286.61|2273.61|2287.02|2274.02|2286.61|2273.61|25
1624024200000|2021-06-18 13:50:00|2286.6|2273.6|2285.58|2272.58|2286.6|2273.6|2285.56|2272.56|25
1624024210000|2021-06-18 13:50:10|2285.55|2272.55|2284.97|2271.97|2285.59|2272.59|2284.97|2271.97|26
1624024220000|2021-06-18 13:50:20|2285.01|2272.01|2283.17|2270.17|2285.09|2272.09|2282.86|2269.86|21
1624024230000|2021-06-18 13:50:30|2283.24|2270.24|2280.56|2267.56|2284.14|2271.14|2280.56|2267.56|22
1624024240000|2021-06-18 13:50:40|2280.76|2267.76|2281.46|2268.46|2282.68|2269.68|2280.74|2267.74|25
1624024250000|2021-06-18 13:50:50|2281.42|2268.42|2281.44|2268.44|2281.77|2268.77|2280.69|2267.69|28
1624024260000|2021-06-18 13:51:00|2281.55|2268.55|2280.91|2267.91|2281.78|2268.78|2280.85|2267.85|24
1624024270000|2021-06-18 13:51:10|2280.97|2267.97|2282.25|2269.25|2282.3|2269.3|2280.97|2267.97|25
1624024280000|2021-06-18 13:51:20|2282.23|2269.23|2282.77|2269.77|2282.77|2269.77|2282.1|2269.1|22
1624024290000|2021-06-18 13:51:30|2282.65|2269.65|2281.67|2268.67|2282.65|2269.65|2281.49|2268.49|25
1624024300000|2021-06-18 13:51:40|2281.6|2268.6|2281.72|2268.72|2281.72|2268.72|2281.56|2268.56|16
1624024310000|2021-06-18 13:51:50|2281.83|2268.83|2279.84|2266.84|2281.83|2268.83|2279.84|2266.84|22
1624024320000|2021-06-18 13:52:00|2279.88|2266.88|2280.42|2267.42|2280.42|2267.42|2279.67|2266.67|16
1624024330000|2021-06-18 13:52:10|2280.55|2267.55|2280.09|2267.09|2280.88|2267.88|2280.09|2267.09|18
1624024340000|2021-06-18 13:52:20|2280.14|2267.14|2280.82|2267.82|2280.82|2267.82|2280.14|2267.14|25
1624024350000|2021-06-18 13:52:30|2280.85|2267.85|2281.14|2268.14|2281.63|2268.63|2280.85|2267.85|25
1624024360000|2021-06-18 13:52:40|2281.15|2268.15|2281.36|2268.36|2281.42|2268.42|2281.15|2268.15|8
1624024370000|2021-06-18 13:52:50|2281.42|2268.42|2281.24|2268.24|2281.49|2268.49|2281.24|2268.24|11
1624024380000|2021-06-18 13:53:00|2281.28|2268.28|2281.28|2268.28|2281.45|2268.45|2281.15|2268.15|17
1624024390000|2021-06-18 13:53:10|2281.27|2268.27|2281.16|2268.16|2281.27|2268.27|2281.07|2268.07|25
1624024400000|2021-06-18 13:53:20|2281.2|2268.2|2278.62|2265.62|2281.21|2268.21|2278.46|2265.46|21
1624024410000|2021-06-18 13:53:30|2278.45|2265.45|2279.24|2266.24|2279.32|2266.32|2277.84|2264.84|23
1624024420000|2021-06-18 13:53:40|2278.84|2265.84|2278.65|2265.65|2280.07|2267.07|2278.65|2265.65|24
1624024430000|2021-06-18 13:53:50|2278.46|2265.46|2277.69|2264.69|2278.57|2265.57|2277.62|2264.62|21
1624024440000|2021-06-18 13:54:00|2277.68|2264.68|2277.99|2264.99|2277.99|2264.99|2277.04|2264.04|20
1624024450000|2021-06-18 13:54:10|2277.77|2264.77|2278.64|2265.64|2278.65|2265.65|2277.08|2264.08|29
1624024460000|2021-06-18 13:54:20|2278.66|2265.66|2279.26|2266.26|2279.26|2266.26|2278.65|2265.65|22
1624024470000|2021-06-18 13:54:30|2279.3|2266.3|2280.15|2267.15|2280.15|2267.15|2279.3|2266.3|22
1624024480000|2021-06-18 13:54:40|2280.13|2267.13|2280.09|2267.09|2280.57|2267.57|2279.87|2266.87|24
1624024490000|2021-06-18 13:54:50|2279.93|2266.93|2279.03|2266.03|2280.01|2267.01|2278.82|2265.82|19
1624024500000|2021-06-18 13:55:00|2278.98|2265.98|2280.31|2267.31|2280.47|2267.47|2278.76|2265.76|22
1624024510000|2021-06-18 13:55:10|2280.43|2267.43|2281.64|2268.64|2281.87|2268.87|2280.42|2267.42|24
1624024520000|2021-06-18 13:55:20|2281.71|2268.71|2282.1|2269.1|2282.36|2269.36|2281.65|2268.65|18
1624024530000|2021-06-18 13:55:30|2282.11|2269.11|2282.23|2269.23|2282.25|2269.25|2282.1|2269.1|16
1624024540000|2021-06-18 13:55:40|2282.36|2269.36|2282.98|2269.98|2283.22|2270.22|2282.36|2269.36|21
1624024550000|2021-06-18 13:55:50|2283|2270|2283.3|2270.3|2283.4|2270.4|2282.8|2269.8|18
1624024560000|2021-06-18 13:56:00|2283.32|2270.32|2281.22|2268.22|2283.37|2270.37|2281.22|2268.22|23
1624024570000|2021-06-18 13:56:10|2281.39|2268.39|2283.18|2270.18|2283.18|2270.18|2281.39|2268.39|28
1624024580000|2021-06-18 13:56:20|2283.32|2270.32|2283.6|2270.6|2283.79|2270.79|2283.2|2270.2|21
1624024590000|2021-06-18 13:56:30|2283.66|2270.66|2282.75|2269.75|2283.79|2270.79|2282.75|2269.75|21
1624024600000|2021-06-18 13:56:40|2282.87|2269.87|2283.38|2270.38|2283.38|2270.38|2282.85|2269.85|19
1624024610000|2021-06-18 13:56:50|2283.54|2270.54|2284.77|2271.77|2284.9|2271.9|2283.5|2270.5|20
1624024620000|2021-06-18 13:57:00|2284.71|2271.71|2285.2|2272.2|2285.25|2272.25|2284.63|2271.63|20
1624024630000|2021-06-18 13:57:10|2285.25|2272.25|2286|2273|2286.22|2273.22|2285.25|2272.25|24
1624024640000|2021-06-18 13:57:20|2285.97|2272.97|2284.96|2271.96|2286.01|2273.01|2284.96|2271.96|21
1624024650000|2021-06-18 13:57:30|2284.99|2271.99|2285.52|2272.52|2285.96|2272.96|2284.99|2271.99|27
1624024660000|2021-06-18 13:57:40|2286.01|2273.01|2285.96|2272.96|2286.16|2273.16|2285.9|2272.9|17
1624024670000|2021-06-18 13:57:50|2285.72|2272.72|2285.31|2272.31|2285.86|2272.86|2285.16|2272.16|23
1624024680000|2021-06-18 13:58:00|2284.77|2271.77|2284.82|2271.82|2285.04|2272.04|2284.45|2271.45|20
1624024690000|2021-06-18 13:58:10|2284.81|2271.81|2284.37|2271.37|2284.91|2271.91|2284.11|2271.11|23
1624024700000|2021-06-18 13:58:20|2284.3|2271.3|2283.92|2270.92|2284.31|2271.31|2283.29|2270.29|25
1624024710000|2021-06-18 13:58:30|2283.65|2270.65|2284.88|2271.88|2284.99|2271.99|2283.64|2270.64|27
1624024720000|2021-06-18 13:58:40|2284.59|2271.59|2284.67|2271.67|2284.67|2271.67|2284.59|2271.59|11
1624024730000|2021-06-18 13:58:50|2284.63|2271.63|2284.53|2271.53|2284.66|2271.66|2284.53|2271.53|13
1624024740000|2021-06-18 13:59:00|2284.55|2271.55|2283.95|2270.95|2284.55|2271.55|2283.89|2270.89|18
1624024750000|2021-06-18 13:59:10|2283.94|2270.94|2283.92|2270.92|2284.05|2271.05|2283.76|2270.76|19
1624024760000|2021-06-18 13:59:20|2283.99|2270.99|2285.21|2272.21|2285.24|2272.24|2283.9|2270.9|17
1624024770000|2021-06-18 13:59:30|2285.2|2272.2|2285.48|2272.48|2285.48|2272.48|2285.2|2272.2|6
1624024780000|2021-06-18 13:59:40|2285.49|2272.49|2285.49|2272.49|2285.51|2272.51|2285.33|2272.33|9
1624024790000|2021-06-18 13:59:50|2285.42|2272.42|2284.8|2271.8|2285.42|2272.42|2284.76|2271.76|10
1624024800000|2021-06-18 14:00:00|2284.87|2271.87|2284.85|2271.85|2284.87|2271.87|2284.43|2271.43|12
1624024810000|2021-06-18 14:00:10|2284.77|2271.77|2286|2273|2286.12|2273.12|2284.77|2271.77|9
1624024820000|2021-06-18 14:00:20|2286.01|2273.01|2286.57|2273.57|2286.58|2273.58|2286.01|2273.01|20
1624024830000|2021-06-18 14:00:30|2286.53|2273.53|2287.11|2274.11|2287.18|2274.18|2286.35|2273.35|26
1624024840000|2021-06-18 14:00:40|2286.82|2273.82|2286.66|2273.66|2287.09|2274.09|2286.65|2273.65|22
1624024850000|2021-06-18 14:00:50|2286.56|2273.56|2285.64|2272.64|2286.7|2273.7|2285.09|2272.09|22
1624024860000|2021-06-18 14:01:00|2285.62|2272.62|2286.34|2273.34|2286.34|2273.34|2285.36|2272.36|26
1624024870000|2021-06-18 14:01:10|2286.33|2273.33|2286.19|2273.19|2286.54|2273.54|2286.06|2273.06|20
1624024880000|2021-06-18 14:01:20|2286.06|2273.06|2286.32|2273.32|2286.34|2273.34|2285.87|2272.87|18
1624024890000|2021-06-18 14:01:30|2286.45|2273.45|2286.43|2273.43|2286.63|2273.63|2286.34|2273.34|12
1624024900000|2021-06-18 14:01:40|2286.42|2273.42|2286.14|2273.14|2286.42|2273.42|2285.7|2272.7|16
1624024910000|2021-06-18 14:01:50|2286.1|2273.1|2286.54|2273.54|2286.75|2273.75|2286.06|2273.06|13
1624024920000|2021-06-18 14:02:00|2286.62|2273.62|2287.21|2274.21|2287.21|2274.21|2286.44|2273.44|16
1624024930000|2021-06-18 14:02:10|2287.23|2274.23|2288.92|2275.92|2288.92|2275.92|2287.23|2274.23|25
1624024940000|2021-06-18 14:02:20|2289.02|2276.02|2291.34|2278.34|2291.34|2278.34|2288.47|2275.47|23
1624024950000|2021-06-18 14:02:30|2291.31|2278.31|2290.77|2277.77|2291.49|2278.49|2290.77|2277.77|26
1624024960000|2021-06-18 14:02:40|2290.7|2277.7|2291.17|2278.17|2291.23|2278.23|2290.27|2277.27|24
1624024970000|2021-06-18 14:02:50|2291.25|2278.25|2292.17|2279.17|2292.34|2279.34|2290.85|2277.85|24
1624024980000|2021-06-18 14:03:00|2292.01|2279.01|2292.37|2279.37|2292.58|2279.58|2291.89|2278.89|21
1624024990000|2021-06-18 14:03:10|2292.38|2279.38|2291.76|2278.76|2292.38|2279.38|2290.84|2277.84|23
1624025000000|2021-06-18 14:03:20|2291.63|2278.63|2291.62|2278.62|2291.8|2278.8|2291.15|2278.15|19
1624025010000|2021-06-18 14:03:30|2291.58|2278.58|2290.84|2277.84|2291.9|2278.9|2290.81|2277.81|22
1624025020000|2021-06-18 14:03:40|2290.78|2277.78|2290.97|2277.97|2291.23|2278.23|2290.77|2277.77|24
1624025030000|2021-06-18 14:03:50|2290.94|2277.94|2290.03|2277.03|2290.94|2277.94|2290.03|2277.03|20
1624025040000|2021-06-18 14:04:00|2290.19|2277.19|2290.39|2277.39|2290.39|2277.39|2289.87|2276.87|22
1624025050000|2021-06-18 14:04:10|2290.41|2277.41|2287.86|2274.86|2290.44|2277.44|2287.85|2274.85|22
1624025060000|2021-06-18 14:04:20|2288.03|2275.03|2287.86|2274.86|2288.03|2275.03|2287.14|2274.14|24
1624025070000|2021-06-18 14:04:30|2287.48|2274.48|2285.83|2272.83|2287.48|2274.48|2285.51|2272.51|25
1624025080000|2021-06-18 14:04:40|2285.94|2272.94|2287.67|2274.67|2287.67|2274.67|2285.94|2272.94|27
1624025090000|2021-06-18 14:04:50|2287.78|2274.78|2286.97|2273.97|2287.85|2274.85|2286.68|2273.68|24
1624025100000|2021-06-18 14:05:00|2286.93|2273.93|2287.66|2274.66|2287.66|2274.66|2286.61|2273.61|24
1624025110000|2021-06-18 14:05:10|2288.08|2275.08|2286.62|2273.62|2288.73|2275.73|2286.62|2273.62|26
1624025120000|2021-06-18 14:05:20|2286.65|2273.65|2284.74|2271.74|2286.65|2273.65|2284.56|2271.56|25
1624025130000|2021-06-18 14:05:30|2284.69|2271.69|2283.5|2270.5|2284.81|2271.81|2283.34|2270.34|25
1624025140000|2021-06-18 14:05:40|2283.43|2270.43|2283.86|2270.86|2284|2271|2283.41|2270.41|23
1624025150000|2021-06-18 14:05:50|2283.89|2270.89|2284.91|2271.91|2284.94|2271.94|2283.61|2270.61|24
1624025160000|2021-06-18 14:06:00|2284.94|2271.94|2283.83|2270.83|2284.95|2271.95|2283.54|2270.54|22
1624025170000|2021-06-18 14:06:10|2283.8|2270.8|2284.78|2271.78|2285.08|2272.08|2283.58|2270.58|27
1624025180000|2021-06-18 14:06:20|2284.79|2271.79|2284.32|2271.32|2284.79|2271.79|2284.28|2271.28|27
1624025190000|2021-06-18 14:06:30|2284.31|2271.31|2284.56|2271.56|2284.6|2271.6|2284|2271|26
1624025200000|2021-06-18 14:06:40|2284.57|2271.57|2286.19|2273.19|2286.19|2273.19|2284.45|2271.45|28
1624025210000|2021-06-18 14:06:50|2286.36|2273.36|2285.81|2272.81|2286.74|2273.74|2285.6|2272.6|27
1624025220000|2021-06-18 14:07:00|2285.94|2272.94|2288.29|2275.29|2288.29|2275.29|2285.85|2272.85|25
1624025230000|2021-06-18 14:07:10|2288.31|2275.31|2286.47|2273.47|2288.31|2275.31|2286.47|2273.47|28
1624025240000|2021-06-18 14:07:20|2286.37|2273.37|2286.34|2273.34|2286.37|2273.37|2285.49|2272.49|25
1624025250000|2021-06-18 14:07:30|2286.21|2273.21|2288.2|2275.2|2288.25|2275.25|2286.21|2273.21|25
1624025260000|2021-06-18 14:07:40|2288.3|2275.3|2288.65|2275.65|2289.31|2276.31|2288.3|2275.3|24
1624025270000|2021-06-18 14:07:50|2288.74|2275.74|2287.93|2274.93|2288.75|2275.75|2287.77|2274.77|24
1624025280000|2021-06-18 14:08:00|2287.95|2274.95|2288.86|2275.86|2288.92|2275.92|2287.93|2274.93|24
1624025290000|2021-06-18 14:08:10|2288.84|2275.84|2286.4|2273.4|2288.84|2275.84|2286.4|2273.4|21
1624025300000|2021-06-18 14:08:20|2286.09|2273.09|2285.74|2272.74|2286.8|2273.8|2285.74|2272.74|24
1624025310000|2021-06-18 14:08:30|2285.79|2272.79|2286.67|2273.67|2286.67|2273.67|2285.71|2272.71|21
1624025320000|2021-06-18 14:08:40|2286.65|2273.65|2285.73|2272.73|2286.83|2273.83|2285.53|2272.53|18
1624025330000|2021-06-18 14:08:50|2285.72|2272.72|2284.11|2271.11|2285.72|2272.72|2284.11|2271.11|19
1624025340000|2021-06-18 14:09:00|2284.1|2271.1|2283.56|2270.56|2284.1|2271.1|2282.98|2269.98|19
1624025350000|2021-06-18 14:09:10|2283.53|2270.53|2283.1|2270.1|2283.62|2270.62|2282.67|2269.67|22
1624025360000|2021-06-18 14:09:20|2282.78|2269.78|2280.91|2267.91|2283.16|2270.16|2280.31|2267.31|25
1624025370000|2021-06-18 14:09:30|2280.88|2267.88|2280.35|2267.35|2281.66|2268.66|2280.35|2267.35|25
1624025380000|2021-06-18 14:09:40|2280.23|2267.23|2272.98|2259.98|2280.23|2267.23|2272.98|2259.98|29
1624025390000|2021-06-18 14:09:50|2273.12|2260.12|2275.75|2262.75|2275.75|2262.75|2273.12|2260.12|27
1624025400000|2021-06-18 14:10:00|2275.21|2262.21|2273.26|2260.26|2276.66|2263.66|2273.26|2260.26|28
1624025410000|2021-06-18 14:10:10|2273.05|2260.05|2268.83|2255.83|2273.33|2260.33|2268.83|2255.83|27
1624025420000|2021-06-18 14:10:20|2268.6|2255.6|2264.25|2251.25|2268.88|2255.88|2264.25|2251.25|27
1624025430000|2021-06-18 14:10:30|2263.71|2250.71|2261.03|2248.03|2263.96|2250.96|2261.03|2248.03|29
1624025440000|2021-06-18 14:10:40|2261.01|2248.01|2260.8|2247.8|2261.35|2248.35|2259.67|2246.67|28
1624025450000|2021-06-18 14:10:50|2261.28|2248.28|2264.54|2251.54|2266.33|2253.33|2261.28|2248.28|29
1624025460000|2021-06-18 14:11:00|2264.69|2251.69|2264.14|2251.14|2264.69|2251.69|2262.13|2249.13|26
1624025470000|2021-06-18 14:11:10|2264.24|2251.24|2259.48|2246.48|2264.9|2251.9|2259.48|2246.48|28
1624025480000|2021-06-18 14:11:20|2258.97|2245.97|2259.36|2246.36|2261.33|2248.33|2258.97|2245.97|29
1624025490000|2021-06-18 14:11:30|2259.28|2246.28|2257.98|2244.98|2259.65|2246.65|2257.95|2244.95|27
1624025500000|2021-06-18 14:11:40|2257.94|2244.94|2259.08|2246.08|2259.08|2246.08|2255.86|2242.86|27
1624025510000|2021-06-18 14:11:50|2259.3|2246.3|2261.26|2248.26|2261.65|2248.65|2259.22|2246.22|28
1624025520000|2021-06-18 14:12:00|2261.71|2248.71|2264.62|2251.62|2264.62|2251.62|2261.25|2248.25|26
1624025530000|2021-06-18 14:12:10|2264.56|2251.56|2263.56|2250.56|2265.05|2252.05|2262.89|2249.89|26
1624025540000|2021-06-18 14:12:20|2263.73|2250.73|2264.65|2251.65|2266.44|2253.44|2263.73|2250.73|22
1624025550000|2021-06-18 14:12:30|2264.68|2251.68|2263.6|2250.6|2264.68|2251.68|2262.51|2249.51|24
1624025560000|2021-06-18 14:12:40|2262.94|2249.94|2265.04|2252.04|2265.81|2252.81|2262.88|2249.88|26
1624025570000|2021-06-18 14:12:50|2264.96|2251.96|2266.84|2253.84|2266.84|2253.84|2264.96|2251.96|24
1624025580000|2021-06-18 14:13:00|2266.94|2253.94|2264.03|2251.03|2267.59|2254.59|2264.03|2251.03|26
1624025590000|2021-06-18 14:13:10|2263.91|2250.91|2264.78|2251.78|2264.99|2251.99|2263.89|2250.89|28
1624025600000|2021-06-18 14:13:20|2264.73|2251.73|2263.03|2250.03|2264.73|2251.73|2263.03|2250.03|24
1624025610000|2021-06-18 14:13:30|2263.29|2250.29|2262.07|2249.07|2263.39|2250.39|2261.21|2248.21|26
1624025620000|2021-06-18 14:13:40|2262.1|2249.1|2264|2251|2264.02|2251.02|2261.52|2248.52|27
1624025630000|2021-06-18 14:13:50|2264.01|2251.01|2262.43|2249.43|2264.49|2251.49|2262.43|2249.43|23
1624025640000|2021-06-18 14:14:00|2262.47|2249.47|2264.33|2251.33|2264.38|2251.38|2262.47|2249.47|27
1624025650000|2021-06-18 14:14:10|2264.31|2251.31|2260.93|2247.93|2264.31|2251.31|2260.63|2247.63|23
1624025660000|2021-06-18 14:14:20|2260.9|2247.9|2261|2248|2261.26|2248.26|2259.6|2246.6|27
1624025670000|2021-06-18 14:14:30|2261.08|2248.08|2258.7|2245.7|2261.53|2248.53|2258.65|2245.65|29
1624025680000|2021-06-18 14:14:40|2258.72|2245.72|2257.59|2244.59|2258.78|2245.78|2257.5|2244.5|26
1624025690000|2021-06-18 14:14:50|2257.54|2244.54|2258.69|2245.69|2258.69|2245.69|2256.88|2243.88|25
1624025700000|2021-06-18 14:15:00|2258.25|2245.25|2254.71|2241.71|2258.69|2245.69|2254.71|2241.71|28
1624025710000|2021-06-18 14:15:10|2254.8|2241.8|2244.49|2231.49|2254.8|2241.8|2243.32|2230.32|28
1624025720000|2021-06-18 14:15:20|2244.51|2231.51|2249.88|2236.88|2249.88|2236.88|2244.51|2231.51|27
1624025730000|2021-06-18 14:15:30|2249.87|2236.87|2246.95|2233.95|2249.87|2236.87|2246.19|2233.19|29
1624025740000|2021-06-18 14:15:40|2246.67|2233.67|2247.87|2234.87|2248.04|2235.04|2246.03|2233.03|21
1624025750000|2021-06-18 14:15:50|2248.02|2235.02|2247.17|2234.17|2248.02|2235.02|2244.96|2231.96|26
1624025760000|2021-06-18 14:16:00|2247.19|2234.19|2245.02|2232.02|2247.77|2234.77|2245.02|2232.02|28
1624025770000|2021-06-18 14:16:10|2244.78|2231.78|2240.72|2227.72|2245.19|2232.19|2240.72|2227.72|28
1624025780000|2021-06-18 14:16:20|2239.31|2226.31|2243.82|2230.82|2243.95|2230.95|2238.25|2225.25|27
1624025790000|2021-06-18 14:16:30|2243.71|2230.71|2245.4|2232.4|2246.82|2233.82|2243.16|2230.16|24
1624025800000|2021-06-18 14:16:40|2245.51|2232.51|2248.89|2235.89|2248.89|2235.89|2244.43|2231.43|29
1624025810000|2021-06-18 14:16:50|2249.03|2236.03|2248.27|2235.27|2250.81|2237.81|2248.27|2235.27|26
1624025820000|2021-06-18 14:17:00|2247.88|2234.88|2249.4|2236.4|2249.88|2236.88|2246.55|2233.55|27
1624025830000|2021-06-18 14:17:10|2249.3|2236.3|2251.21|2238.21|2251.21|2238.21|2249.3|2236.3|27
1624025840000|2021-06-18 14:17:20|2251.08|2238.08|2249.95|2236.95|2251.66|2238.66|2249.33|2236.33|28
1624025850000|2021-06-18 14:17:30|2249.98|2236.98|2251.67|2238.67|2251.84|2238.84|2249.98|2236.98|21
1624025860000|2021-06-18 14:17:40|2251.76|2238.76|2252.36|2239.36|2252.68|2239.68|2251.76|2238.76|20
1624025870000|2021-06-18 14:17:50|2252.15|2239.15|2251.94|2238.94|2252.54|2239.54|2251.71|2238.71|27
1624025880000|2021-06-18 14:18:00|2251.9|2238.9|2252.92|2239.92|2253.41|2240.41|2251.9|2238.9|23
1624025890000|2021-06-18 14:18:10|2252.97|2239.97|2249.32|2236.32|2253.14|2240.14|2249.29|2236.29|29
1624025900000|2021-06-18 14:18:20|2249.1|2236.1|2251.92|2238.92|2252.16|2239.16|2249.03|2236.03|26
1624025910000|2021-06-18 14:18:30|2251.94|2238.94|2249.45|2236.45|2251.96|2238.96|2249.45|2236.45|25
1624025920000|2021-06-18 14:18:40|2249.49|2236.49|2250.91|2237.91|2251.08|2238.08|2249.49|2236.49|22
1624025930000|2021-06-18 14:18:50|2250.78|2237.78|2249.48|2236.48|2251.08|2238.08|2249.14|2236.14|24
1624025940000|2021-06-18 14:19:00|2249.67|2236.67|2249.64|2236.64|2251.95|2238.95|2249.64|2236.64|25
1624025950000|2021-06-18 14:19:10|2249.78|2236.78|2253.06|2240.06|2253.06|2240.06|2249.56|2236.56|25
1624025960000|2021-06-18 14:19:20|2252.89|2239.89|2252.73|2239.73|2252.89|2239.89|2251.14|2238.14|23
1624025970000|2021-06-18 14:19:30|2252.6|2239.6|2252.13|2239.13|2253.03|2240.03|2251.91|2238.91|24
1624025980000|2021-06-18 14:19:40|2252.28|2239.28|2252.06|2239.06|2252.5|2239.5|2250.31|2237.31|27
1624025990000|2021-06-18 14:19:50|2251.98|2238.98|2252.06|2239.06|2252.36|2239.36|2250.13|2237.13|26
1624026000000|2021-06-18 14:20:00|2252.05|2239.05|2249.67|2236.67|2252.05|2239.05|2249.59|2236.59|26
1624026010000|2021-06-18 14:20:10|2249.55|2236.55|2248.74|2235.74|2250.86|2237.86|2247.92|2234.92|27
1624026020000|2021-06-18 14:20:20|2248.28|2235.28|2253.38|2240.38|2253.38|2240.38|2248.14|2235.14|27
1624026030000|2021-06-18 14:20:30|2252.6|2239.6|2251.66|2238.66|2252.65|2239.65|2249.61|2236.61|28
1624026040000|2021-06-18 14:20:40|2251.7|2238.7|2250.11|2237.11|2251.99|2238.99|2249.98|2236.98|25
1624026050000|2021-06-18 14:20:50|2250.14|2237.14|2250.88|2237.88|2251.92|2238.92|2250.11|2237.11|27
1624026060000|2021-06-18 14:21:00|2250.85|2237.85|2251.35|2238.35|2251.62|2238.62|2250.49|2237.49|21
1624026070000|2021-06-18 14:21:10|2251.39|2238.39|2254.7|2241.7|2254.7|2241.7|2251.39|2238.39|27
1624026080000|2021-06-18 14:21:20|2253.81|2240.81|2253.67|2240.67|2254.02|2241.02|2252.4|2239.4|25
1624026090000|2021-06-18 14:21:30|2254.09|2241.09|2253.62|2240.62|2254.74|2241.74|2253.62|2240.62|20
1624026100000|2021-06-18 14:21:40|2253.65|2240.65|2254.74|2241.74|2254.74|2241.74|2252.94|2239.94|19
1624026110000|2021-06-18 14:21:50|2254.83|2241.83|2254.98|2241.98|2255.36|2242.36|2254.37|2241.37|27
1624026120000|2021-06-18 14:22:00|2255.17|2242.17|2255.44|2242.44|2255.59|2242.59|2254.87|2241.87|25
1624026130000|2021-06-18 14:22:10|2255.41|2242.41|2255.97|2242.97|2256.24|2243.24|2255.29|2242.29|24
1624026140000|2021-06-18 14:22:20|2255.91|2242.91|2255.25|2242.25|2256.2|2243.2|2255.25|2242.25|21
1624026150000|2021-06-18 14:22:30|2255.05|2242.05|2255.68|2242.68|2255.89|2242.89|2254.92|2241.92|21
1624026160000|2021-06-18 14:22:40|2255.71|2242.71|2255.19|2242.19|2255.71|2242.71|2254.71|2241.71|24
1624026170000|2021-06-18 14:22:50|2255.06|2242.06|2256.48|2243.48|2256.48|2243.48|2255.06|2242.06|23
1624026180000|2021-06-18 14:23:00|2256.2|2243.2|2256.67|2243.67|2256.71|2243.71|2256.2|2243.2|18
1624026190000|2021-06-18 14:23:10|2256.69|2243.69|2256.47|2243.47|2257.13|2244.13|2256.23|2243.23|23
1624026200000|2021-06-18 14:23:20|2256.49|2243.49|2255.04|2242.04|2256.55|2243.55|2254.82|2241.82|28
1624026210000|2021-06-18 14:23:30|2254.96|2241.96|2255.18|2242.18|2255.2|2242.2|2254.96|2241.96|13
1624026220000|2021-06-18 14:23:40|2255.1|2242.1|2255|2242|2255.18|2242.18|2255|2242|11
1624026230000|2021-06-18 14:23:50|2254.94|2241.94|2255.96|2242.96|2256.02|2243.02|2254.9|2241.9|21
1624026240000|2021-06-18 14:24:00|2255.94|2242.94|2257.1|2244.1|2257.18|2244.18|2255.94|2242.94|18
1624026250000|2021-06-18 14:24:10|2257.11|2244.11|2256.92|2243.92|2257.13|2244.13|2256.42|2243.42|17
1624026260000|2021-06-18 14:24:20|2257.01|2244.01|2257.49|2244.49|2257.84|2244.84|2257.01|2244.01|16
1624026270000|2021-06-18 14:24:30|2257.54|2244.54|2258.37|2245.37|2258.55|2245.55|2257.52|2244.52|21
1624026280000|2021-06-18 14:24:40|2258.36|2245.36|2258.34|2245.34|2258.84|2245.84|2257.52|2244.52|27
1624026290000|2021-06-18 14:24:50|2258.63|2245.63|2259.15|2246.15|2259.18|2246.18|2258.63|2245.63|23
1624026300000|2021-06-18 14:25:00|2259.06|2246.06|2259.24|2246.24|2259.43|2246.43|2259.02|2246.02|20
1624026310000|2021-06-18 14:25:10|2259.33|2246.33|2259|2246|2260.36|2247.36|2258.98|2245.98|24
1624026320000|2021-06-18 14:25:20|2258.99|2245.99|2256.29|2243.29|2259.07|2246.07|2255.88|2242.88|26
1624026330000|2021-06-18 14:25:30|2256.63|2243.63|2255.42|2242.42|2256.63|2243.63|2255.13|2242.13|23
1624026340000|2021-06-18 14:25:40|2255.34|2242.34|2257.16|2244.16|2257.16|2244.16|2255.18|2242.18|24
1624026350000|2021-06-18 14:25:50|2256.97|2243.97|2255.5|2242.5|2256.99|2243.99|2255.5|2242.5|23
1624026360000|2021-06-18 14:26:00|2255.48|2242.48|2256.27|2243.27|2256.72|2243.72|2255.32|2242.32|22
1624026370000|2021-06-18 14:26:10|2256.28|2243.28|2254.73|2241.73|2256.56|2243.56|2254.69|2241.69|24
1624026380000|2021-06-18 14:26:20|2254.75|2241.75|2256.52|2243.52|2256.52|2243.52|2254.72|2241.72|21
1624026390000|2021-06-18 14:26:30|2256.67|2243.67|2256.35|2243.35|2256.94|2243.94|2255.55|2242.55|25
1624026400000|2021-06-18 14:26:40|2256.22|2243.22|2256.05|2243.05|2256.37|2243.37|2255.76|2242.76|18
1624026410000|2021-06-18 14:26:50|2256.06|2243.06|2254.66|2241.66|2256.11|2243.11|2254.66|2241.66|24
1624026420000|2021-06-18 14:27:00|2254.65|2241.65|2255.91|2242.91|2255.91|2242.91|2254.25|2241.25|23
1624026430000|2021-06-18 14:27:10|2256.09|2243.09|2258.04|2245.04|2258.12|2245.12|2256.02|2243.02|20
1624026440000|2021-06-18 14:27:20|2258.1|2245.1|2256|2243|2258.32|2245.32|2256|2243|24
1624026450000|2021-06-18 14:27:30|2255.9|2242.9|2256.86|2243.86|2256.86|2243.86|2255.15|2242.15|26
1624026460000|2021-06-18 14:27:40|2257.01|2244.01|2257.34|2244.34|2257.88|2244.88|2257.01|2244.01|25
1624026470000|2021-06-18 14:27:50|2256.99|2243.99|2256.47|2243.47|2256.99|2243.99|2255.38|2242.38|27
1624026480000|2021-06-18 14:28:00|2256.23|2243.23|2256.37|2243.37|2257.19|2244.19|2255.6|2242.6|28
1624026490000|2021-06-18 14:28:10|2256.46|2243.46|2256.51|2243.51|2256.61|2243.61|2254.88|2241.88|26
1624026500000|2021-06-18 14:28:20|2256.5|2243.5|2254.92|2241.92|2256.68|2243.68|2254.61|2241.61|28
1624026510000|2021-06-18 14:28:30|2254.97|2241.97|2254.49|2241.49|2255.39|2242.39|2253.75|2240.75|25
1624026520000|2021-06-18 14:28:40|2254.3|2241.3|2254.9|2241.9|2255.26|2242.26|2254.3|2241.3|24
1624026530000|2021-06-18 14:28:50|2254.79|2241.79|2253.98|2240.98|2255.21|2242.21|2253.16|2240.16|27
1624026540000|2021-06-18 14:29:00|2254.26|2241.26|2254.37|2241.37|2254.48|2241.48|2253.97|2240.97|26
1624026550000|2021-06-18 14:29:10|2254.31|2241.31|2255.03|2242.03|2255.03|2242.03|2254.04|2241.04|22
1624026560000|2021-06-18 14:29:20|2255.24|2242.24|2255.17|2242.17|2255.38|2242.38|2254.15|2241.15|24
1624026570000|2021-06-18 14:29:30|2255.5|2242.5|2255.13|2242.13|2255.97|2242.97|2254.69|2241.69|25
1624026580000|2021-06-18 14:29:40|2255.26|2242.26|2256.45|2243.45|2256.48|2243.48|2255.26|2242.26|27
1624026590000|2021-06-18 14:29:50|2256.41|2243.41|2256.85|2243.85|2256.92|2243.92|2256.3|2243.3|22
1624026600000|2021-06-18 14:30:00|2256.57|2243.57|2254.07|2241.07|2257.14|2244.14|2254.07|2241.07|22
1624026610000|2021-06-18 14:30:10|2253.73|2240.73|2254.18|2241.18|2254.28|2241.28|2253.32|2240.32|26
1624026620000|2021-06-18 14:30:20|2254.25|2241.25|2252.63|2239.63|2254.25|2241.25|2252.05|2239.05|28
1624026630000|2021-06-18 14:30:30|2252.61|2239.61|2252.17|2239.17|2253.65|2240.65|2252.17|2239.17|24
1624026640000|2021-06-18 14:30:40|2252.19|2239.19|2250.38|2237.38|2253.27|2240.27|2250.38|2237.38|24
1624026650000|2021-06-18 14:30:50|2249.81|2236.81|2250.28|2237.28|2251.72|2238.72|2249.43|2236.43|28
1624026660000|2021-06-18 14:31:00|2250.3|2237.3|2249.13|2236.13|2250.3|2237.3|2248.84|2235.84|29
1624026670000|2021-06-18 14:31:10|2249.12|2236.12|2249.12|2236.12|2249.24|2236.24|2248.79|2235.79|20
1624026680000|2021-06-18 14:31:20|2249.09|2236.09|2248.7|2235.7|2249.18|2236.18|2248.08|2235.08|26
1624026690000|2021-06-18 14:31:30|2248.65|2235.65|2248.57|2235.57|2249.24|2236.24|2248.46|2235.46|23
1624026700000|2021-06-18 14:31:40|2248.58|2235.58|2247.8|2234.8|2248.72|2235.72|2247.8|2234.8|25
1624026710000|2021-06-18 14:31:50|2247.94|2234.94|2250.4|2237.4|2250.4|2237.4|2247.94|2234.94|24
1624026720000|2021-06-18 14:32:00|2250.52|2237.52|2251.11|2238.11|2251.18|2238.18|2250.08|2237.08|25
1624026730000|2021-06-18 14:32:10|2251.23|2238.23|2252.42|2239.42|2253|2240|2251.22|2238.22|26
1624026740000|2021-06-18 14:32:20|2252.37|2239.37|2254.84|2241.84|2254.99|2241.99|2252.18|2239.18|25
1624026750000|2021-06-18 14:32:30|2254.76|2241.76|2254.21|2241.21|2255.22|2242.22|2254.21|2241.21|27
1624026760000|2021-06-18 14:32:40|2254.23|2241.23|2254.65|2241.65|2255.37|2242.37|2254.05|2241.05|23
1624026770000|2021-06-18 14:32:50|2254.37|2241.37|2258.3|2245.3|2258.3|2245.3|2254.37|2241.37|25
1624026780000|2021-06-18 14:33:00|2258.29|2245.29|2258.71|2245.71|2258.81|2245.81|2258.12|2245.12|24
1624026790000|2021-06-18 14:33:10|2259.05|2246.05|2259.91|2246.91|2260.7|2247.7|2259.05|2246.05|23
1624026800000|2021-06-18 14:33:20|2259.89|2246.89|2259.75|2246.75|2259.89|2246.89|2258.69|2245.69|24
1624026810000|2021-06-18 14:33:30|2259.74|2246.74|2260.1|2247.1|2260.3|2247.3|2259.39|2246.39|21
1624026820000|2021-06-18 14:33:40|2259.96|2246.96|2259.71|2246.71|2259.96|2246.96|2259.39|2246.39|20
1624026830000|2021-06-18 14:33:50|2259.84|2246.84|2259.11|2246.11|2260.3|2247.3|2259.05|2246.05|21
1624026840000|2021-06-18 14:34:00|2259.12|2246.12|2260.58|2247.58|2260.58|2247.58|2259.12|2246.12|20
1624026850000|2021-06-18 14:34:10|2260.57|2247.57|2258.04|2245.04|2260.57|2247.57|2257.81|2244.81|20
1624026860000|2021-06-18 14:34:20|2258.28|2245.28|2259.37|2246.37|2259.38|2246.38|2258.08|2245.08|23
1624026870000|2021-06-18 14:34:30|2259.69|2246.69|2260.64|2247.64|2260.64|2247.64|2259.69|2246.69|22
1624026880000|2021-06-18 14:34:40|2260.71|2247.71|2260.79|2247.79|2261.02|2248.02|2260.45|2247.45|21
1624026890000|2021-06-18 14:34:50|2260.82|2247.82|2259.49|2246.49|2260.82|2247.82|2259.36|2246.36|18
1624026900000|2021-06-18 14:35:00|2259.45|2246.45|2259.45|2246.45|2259.45|2246.45|2258.47|2245.47|20
1624026910000|2021-06-18 14:35:10|2259.48|2246.48|2258.04|2245.04|2259.77|2246.77|2258.04|2245.04|27
1624026920000|2021-06-18 14:35:20|2258.14|2245.14|2259.52|2246.52|2259.6|2246.6|2258.01|2245.01|18
1624026930000|2021-06-18 14:35:30|2259.61|2246.61|2258.1|2245.1|2259.93|2246.93|2258.1|2245.1|25
1624026940000|2021-06-18 14:35:40|2258.46|2245.46|2258.73|2245.73|2258.73|2245.73|2258.08|2245.08|19
1624026950000|2021-06-18 14:35:50|2258.71|2245.71|2258.92|2245.92|2259.4|2246.4|2258.32|2245.32|24
1624026960000|2021-06-18 14:36:00|2258.85|2245.85|2258.46|2245.46|2258.85|2245.85|2258.46|2245.46|22
1624026970000|2021-06-18 14:36:10|2258.45|2245.45|2257.45|2244.45|2258.45|2245.45|2257.37|2244.37|20
1624026980000|2021-06-18 14:36:20|2257.44|2244.44|2258.75|2245.75|2258.75|2245.75|2257.35|2244.35|19
1624026990000|2021-06-18 14:36:30|2258.81|2245.81|2259.91|2246.91|2260.28|2247.28|2258.81|2245.81|22
1624027000000|2021-06-18 14:36:40|2259.99|2246.99|2260.67|2247.67|2260.67|2247.67|2259.82|2246.82|23
1624027010000|2021-06-18 14:36:50|2260.72|2247.72|2261|2248|2261.57|2248.57|2259.25|2246.25|28
1624027020000|2021-06-18 14:37:00|2261.01|2248.01|2259.8|2246.8|2261.01|2248.01|2259.55|2246.55|24
1624027030000|2021-06-18 14:37:10|2259.72|2246.72|2260.01|2247.01|2260.76|2247.76|2259.68|2246.68|19
1624027040000|2021-06-18 14:37:20|2259.92|2246.92|2259.08|2246.08|2260.06|2247.06|2258.65|2245.65|29
1624027050000|2021-06-18 14:37:30|2259.33|2246.33|2260.73|2247.73|2260.73|2247.73|2258.93|2245.93|18
1624027060000|2021-06-18 14:37:40|2260.74|2247.74|2260.65|2247.65|2260.81|2247.81|2260.11|2247.11|19
1624027070000|2021-06-18 14:37:50|2260.68|2247.68|2260.8|2247.8|2261.61|2248.61|2260.39|2247.39|27
1624027080000|2021-06-18 14:38:00|2261.27|2248.27|2260.87|2247.87|2261.92|2248.92|2260.87|2247.87|26
1624027090000|2021-06-18 14:38:10|2261.63|2248.63|2261.7|2248.7|2262.19|2249.19|2261.39|2248.39|20
1624027100000|2021-06-18 14:38:20|2261.71|2248.71|2260.25|2247.25|2261.74|2248.74|2260.24|2247.24|24
1624027110000|2021-06-18 14:38:30|2260.03|2247.03|2260.92|2247.92|2260.92|2247.92|2259.67|2246.67|23
1624027120000|2021-06-18 14:38:40|2260.91|2247.91|2260.53|2247.53|2260.98|2247.98|2260.53|2247.53|23
1624027130000|2021-06-18 14:38:50|2260.52|2247.52|2259.58|2246.58|2260.76|2247.76|2259.41|2246.41|25
1624027140000|2021-06-18 14:39:00|2259.64|2246.64|2259.98|2246.98|2260.37|2247.37|2259.63|2246.63|25
1624027150000|2021-06-18 14:39:10|2259.97|2246.97|2260.69|2247.69|2260.69|2247.69|2259.56|2246.56|26
1624027160000|2021-06-18 14:39:20|2260.58|2247.58|2260|2247|2260.58|2247.58|2259.89|2246.89|20
1624027170000|2021-06-18 14:39:30|2260.52|2247.52|2259.7|2246.7|2261.76|2248.76|2259.7|2246.7|25
1624027180000|2021-06-18 14:39:40|2259.89|2246.89|2260.91|2247.91|2261.18|2248.18|2259.7|2246.7|23
1624027190000|2021-06-18 14:39:50|2260.9|2247.9|2260.21|2247.21|2261.37|2248.37|2260.21|2247.21|21
1624027200000|2021-06-18 14:40:00|2260.14|2247.14|2259.01|2246.01|2260.14|2247.14|2258.91|2245.91|23
1624027210000|2021-06-18 14:40:10|2259.02|2246.02|2257.23|2244.23|2259.02|2246.02|2257.23|2244.23|25
1624027220000|2021-06-18 14:40:20|2257.08|2244.08|2257.63|2244.63|2257.85|2244.85|2257.08|2244.08|23
1624027230000|2021-06-18 14:40:30|2257.93|2244.93|2255.79|2242.79|2258.03|2245.03|2255.79|2242.79|21
1624027240000|2021-06-18 14:40:40|2255.74|2242.74|2256.16|2243.16|2256.55|2243.55|2255.73|2242.73|23
1624027250000|2021-06-18 14:40:50|2256.19|2243.19|2257|2244|2257.64|2244.64|2256.15|2243.15|21
1624027260000|2021-06-18 14:41:00|2256.95|2243.95|2255.13|2242.13|2257.05|2244.05|2255.13|2242.13|21
1624027270000|2021-06-18 14:41:10|2255.19|2242.19|2254.85|2241.85|2255.19|2242.19|2254.19|2241.19|22
1624027280000|2021-06-18 14:41:20|2254.77|2241.77|2253.47|2240.47|2254.77|2241.77|2253.47|2240.47|25
1624027290000|2021-06-18 14:41:30|2253.84|2240.84|2250.49|2237.49|2253.84|2240.84|2249.47|2236.47|25
1624027300000|2021-06-18 14:41:40|2251.03|2238.03|2250.01|2237.01|2251.95|2238.95|2249.85|2236.85|28
1624027310000|2021-06-18 14:41:50|2249.68|2236.68|2249.83|2236.83|2250.52|2237.52|2248.99|2235.99|26
1624027320000|2021-06-18 14:42:00|2249.84|2236.84|2250.96|2237.96|2250.96|2237.96|2249.47|2236.47|29
1624027330000|2021-06-18 14:42:10|2251.2|2238.2|2250.68|2237.68|2251.41|2238.41|2250.53|2237.53|27
1624027340000|2021-06-18 14:42:20|2250.32|2237.32|2252.39|2239.39|2252.39|2239.39|2250.25|2237.25|28
1624027350000|2021-06-18 14:42:30|2252.4|2239.4|2252.05|2239.05|2252.9|2239.9|2251.36|2238.36|25
1624027360000|2021-06-18 14:42:40|2252.12|2239.12|2252.71|2239.71|2252.71|2239.71|2252.03|2239.03|25
1624027370000|2021-06-18 14:42:50|2252.74|2239.74|2252.71|2239.71|2253.3|2240.3|2252.39|2239.39|25
1624027380000|2021-06-18 14:43:00|2252.69|2239.69|2254.08|2241.08|2254.08|2241.08|2252.12|2239.12|25
1624027390000|2021-06-18 14:43:10|2254.07|2241.07|2252.38|2239.38|2254.63|2241.63|2252.38|2239.38|26
1624027400000|2021-06-18 14:43:20|2252.25|2239.25|2251.26|2238.26|2252.25|2239.25|2250.48|2237.48|26
1624027410000|2021-06-18 14:43:30|2251.37|2238.37|2252.86|2239.86|2253.09|2240.09|2251.27|2238.27|28
1624027420000|2021-06-18 14:43:40|2252.71|2239.71|2253.06|2240.06|2253.06|2240.06|2252.03|2239.03|28
1624027430000|2021-06-18 14:43:50|2253.08|2240.08|2252.8|2239.8|2253.13|2240.13|2251.69|2238.69|28
1624027440000|2021-06-18 14:44:00|2252.66|2239.66|2252.83|2239.83|2252.9|2239.9|2252.59|2239.59|24
1624027450000|2021-06-18 14:44:10|2252.97|2239.97|2253.42|2240.42|2253.68|2240.68|2252.97|2239.97|24
1624027460000|2021-06-18 14:44:20|2253.39|2240.39|2252.85|2239.85|2253.44|2240.44|2252.65|2239.65|24
1624027470000|2021-06-18 14:44:30|2252.83|2239.83|2252.72|2239.72|2252.99|2239.99|2252.22|2239.22|23
1624027480000|2021-06-18 14:44:40|2252.7|2239.7|2251.81|2238.81|2252.7|2239.7|2251.66|2238.66|26
1624027490000|2021-06-18 14:44:50|2251.8|2238.8|2251.17|2238.17|2251.8|2238.8|2250.92|2237.92|26
1624027500000|2021-06-18 14:45:00|2251.16|2238.16|2251.98|2238.98|2251.98|2238.98|2251.02|2238.02|26
1624027510000|2021-06-18 14:45:10|2252.06|2239.06|2251.67|2238.67|2252.44|2239.44|2251.67|2238.67|25
1624027520000|2021-06-18 14:45:20|2251.57|2238.57|2250.48|2237.48|2251.58|2238.58|2250.48|2237.48|24
1624027530000|2021-06-18 14:45:30|2250.55|2237.55|2251.22|2238.22|2251.32|2238.32|2250.38|2237.38|26
1624027540000|2021-06-18 14:45:40|2251.23|2238.23|2250.85|2237.85|2251.34|2238.34|2250.83|2237.83|24
1624027550000|2021-06-18 14:45:50|2250.88|2237.88|2252|2239|2252|2239|2250.88|2237.88|27
1624027560000|2021-06-18 14:46:00|2252.16|2239.16|2253.59|2240.59|2253.84|2240.84|2252.16|2239.16|26
1624027570000|2021-06-18 14:46:10|2253.54|2240.54|2255.07|2242.07|2255.08|2242.08|2253.38|2240.38|24
1624027580000|2021-06-18 14:46:20|2255.16|2242.16|2255.94|2242.94|2255.95|2242.95|2255.16|2242.16|17
1624027590000|2021-06-18 14:46:30|2255.91|2242.91|2255.09|2242.09|2255.91|2242.91|2254.73|2241.73|23
1624027600000|2021-06-18 14:46:40|2255.1|2242.1|2255.95|2242.95|2256|2243|2255.08|2242.08|22
1624027610000|2021-06-18 14:46:50|2255.81|2242.81|2255.71|2242.71|2255.81|2242.81|2255.24|2242.24|21
1624027620000|2021-06-18 14:47:00|2255.74|2242.74|2255.69|2242.69|2255.74|2242.74|2255.51|2242.51|13
1624027630000|2021-06-18 14:47:10|2255.54|2242.54|2256.6|2243.6|2256.71|2243.71|2255.54|2242.54|16
1624027640000|2021-06-18 14:47:20|2256.51|2243.51|2255.97|2242.97|2256.67|2243.67|2255.89|2242.89|23
1624027650000|2021-06-18 14:47:30|2255.67|2242.67|2254.64|2241.64|2255.67|2242.67|2253.72|2240.72|25
1624027660000|2021-06-18 14:47:40|2254.79|2241.79|2254.24|2241.24|2254.8|2241.8|2253.79|2240.79|19
1624027670000|2021-06-18 14:47:50|2254.25|2241.25|2254.06|2241.06|2254.32|2241.32|2254.02|2241.02|12
1624027680000|2021-06-18 14:48:00|2254.04|2241.04|2255.28|2242.28|2255.28|2242.28|2253.87|2240.87|27
1624027690000|2021-06-18 14:48:10|2255.32|2242.32|2252.66|2239.66|2255.65|2242.65|2252.66|2239.66|24
1624027700000|2021-06-18 14:48:20|2252.36|2239.36|2252.35|2239.35|2252.74|2239.74|2252.32|2239.32|22
1624027710000|2021-06-18 14:48:30|2252.52|2239.52|2252.62|2239.62|2252.68|2239.68|2252.46|2239.46|17
1624027720000|2021-06-18 14:48:40|2252.56|2239.56|2252.97|2239.97|2253.13|2240.13|2252.44|2239.44|25
1624027730000|2021-06-18 14:48:50|2252.96|2239.96|2251.79|2238.79|2253.13|2240.13|2251.79|2238.79|25
1624027740000|2021-06-18 14:49:00|2251.42|2238.42|2253.53|2240.53|2253.53|2240.53|2251.4|2238.4|22
1624027750000|2021-06-18 14:49:10|2253.17|2240.17|2253.23|2240.23|2253.53|2240.53|2253.11|2240.11|24
1624027760000|2021-06-18 14:49:20|2253.21|2240.21|2253.28|2240.28|2253.61|2240.61|2253.18|2240.18|20
1624027770000|2021-06-18 14:49:30|2253.29|2240.29|2254.71|2241.71|2254.71|2241.71|2253.19|2240.19|24
1624027780000|2021-06-18 14:49:40|2254.54|2241.54|2254.63|2241.63|2255.19|2242.19|2254.37|2241.37|28
1624027790000|2021-06-18 14:49:50|2254.69|2241.69|2254.84|2241.84|2254.84|2241.84|2254.32|2241.32|23
1624027800000|2021-06-18 14:50:00|2255.11|2242.11|2255.25|2242.25|2255.36|2242.36|2254.93|2241.93|14
1624027810000|2021-06-18 14:50:10|2255.27|2242.27|2256.42|2243.42|2256.58|2243.58|2255.21|2242.21|21
1624027820000|2021-06-18 14:50:20|2256.29|2243.29|2257.44|2244.44|2257.44|2244.44|2256.14|2243.14|21
1624027830000|2021-06-18 14:50:30|2257.42|2244.42|2257.31|2244.31|2257.75|2244.75|2257.31|2244.31|25
1624027840000|2021-06-18 14:50:40|2256.99|2243.99|2256.89|2243.89|2257.29|2244.29|2256.75|2243.75|20
1624027850000|2021-06-18 14:50:50|2256.8|2243.8|2258.37|2245.37|2258.37|2245.37|2256.8|2243.8|26
1624027860000|2021-06-18 14:51:00|2258.47|2245.47|2258.31|2245.31|2258.85|2245.85|2258.25|2245.25|22
1624027870000|2021-06-18 14:51:10|2258.28|2245.28|2257.96|2244.96|2258.34|2245.34|2257.69|2244.69|27
1624027880000|2021-06-18 14:51:20|2257.95|2244.95|2258.25|2245.25|2258.5|2245.5|2257.92|2244.92|25
1624027890000|2021-06-18 14:51:30|2258.37|2245.37|2257.79|2244.79|2258.56|2245.56|2257.68|2244.68|23
1624027900000|2021-06-18 14:51:40|2257.81|2244.81|2257.75|2244.75|2257.91|2244.91|2257.56|2244.56|26
1624027910000|2021-06-18 14:51:50|2257.73|2244.73|2257.51|2244.51|2258.1|2245.1|2257.42|2244.42|26
1624027920000|2021-06-18 14:52:00|2257.61|2244.61|2257.52|2244.52|2258.03|2245.03|2257.4|2244.4|24
1624027930000|2021-06-18 14:52:10|2257.51|2244.51|2257.54|2244.54|2257.61|2244.61|2257.42|2244.42|24
1624027940000|2021-06-18 14:52:20|2257.66|2244.66|2256.61|2243.61|2257.66|2244.66|2256.61|2243.61|24
1624027950000|2021-06-18 14:52:30|2256.64|2243.64|2255.67|2242.67|2256.91|2243.91|2255.57|2242.57|25
1624027960000|2021-06-18 14:52:40|2255.58|2242.58|2255.91|2242.91|2256.14|2243.14|2255.38|2242.38|26
1624027970000|2021-06-18 14:52:50|2255.96|2242.96|2255.28|2242.28|2255.96|2242.96|2255.23|2242.23|24
1624027980000|2021-06-18 14:53:00|2255.24|2242.24|2253.54|2240.54|2255.35|2242.35|2253.42|2240.42|27
1624027990000|2021-06-18 14:53:10|2253.59|2240.59|2253.47|2240.47|2253.71|2240.71|2253.22|2240.22|25
1624028000000|2021-06-18 14:53:20|2253.26|2240.26|2254.8|2241.8|2254.8|2241.8|2253.04|2240.04|27
1624028010000|2021-06-18 14:53:30|2254.82|2241.82|2253.86|2240.86|2254.92|2241.92|2253.15|2240.15|21
1624028020000|2021-06-18 14:53:40|2253.78|2240.78|2254.68|2241.68|2254.72|2241.72|2253.3|2240.3|26
1624028030000|2021-06-18 14:53:50|2254.7|2241.7|2254.85|2241.85|2255.61|2242.61|2254.7|2241.7|25
1624028040000|2021-06-18 14:54:00|2254.83|2241.83|2255.55|2242.55|2255.86|2242.86|2254.83|2241.83|21
1624028050000|2021-06-18 14:54:10|2255.6|2242.6|2256.89|2243.89|2256.89|2243.89|2255.6|2242.6|21
1624028060000|2021-06-18 14:54:20|2256.88|2243.88|2256.7|2243.7|2257.21|2244.21|2256.7|2243.7|21
1624028070000|2021-06-18 14:54:30|2256.55|2243.55|2256.56|2243.56|2256.56|2243.56|2255.22|2242.22|22
1624028080000|2021-06-18 14:54:40|2256.71|2243.71|2256.56|2243.56|2257.21|2244.21|2255.75|2242.75|24
1624028090000|2021-06-18 14:54:50|2256.69|2243.69|2256.84|2243.84|2257.13|2244.13|2256.69|2243.69|23
1624028100000|2021-06-18 14:55:00|2256.87|2243.87|2256.22|2243.22|2256.94|2243.94|2256.22|2243.22|23
1624028110000|2021-06-18 14:55:10|2256.25|2243.25|2256.14|2243.14|2256.33|2243.33|2256.07|2243.07|18
1624028120000|2021-06-18 14:55:20|2256.13|2243.13|2254.49|2241.49|2256.13|2243.13|2254.37|2241.37|25
1624028130000|2021-06-18 14:55:30|2254.42|2241.42|2254.4|2241.4|2254.54|2241.54|2253.91|2240.91|24
1624028140000|2021-06-18 14:55:40|2254.41|2241.41|2254.27|2241.27|2254.54|2241.54|2254.18|2241.18|26
1624028150000|2021-06-18 14:55:50|2254.39|2241.39|2254.42|2241.42|2254.5|2241.5|2254.34|2241.34|26
1624028160000|2021-06-18 14:56:00|2254.5|2241.5|2254.15|2241.15|2255.05|2242.05|2254.13|2241.13|23
1624028170000|2021-06-18 14:56:10|2254.23|2241.23|2253.48|2240.48|2254.24|2241.24|2253.32|2240.32|20
1624028180000|2021-06-18 14:56:20|2253.52|2240.52|2254.38|2241.38|2254.52|2241.52|2253.2|2240.2|25
1624028190000|2021-06-18 14:56:30|2254.3|2241.3|2253.71|2240.71|2254.81|2241.81|2253.71|2240.71|26
1624028200000|2021-06-18 14:56:40|2253.64|2240.64|2254.41|2241.41|2254.43|2241.43|2253.58|2240.58|23
1624028210000|2021-06-18 14:56:50|2254.39|2241.39|2255.6|2242.6|2255.6|2242.6|2254.39|2241.39|19
1624028220000|2021-06-18 14:57:00|2255.67|2242.67|2255.15|2242.15|2256.01|2243.01|2254.7|2241.7|22
1624028230000|2021-06-18 14:57:10|2255.18|2242.18|2255.33|2242.33|2255.43|2242.43|2255.12|2242.12|22
1624028240000|2021-06-18 14:57:20|2255.43|2242.43|2256.85|2243.85|2256.94|2243.94|2255.43|2242.43|25
1624028250000|2021-06-18 14:57:30|2256.81|2243.81|2257.3|2244.3|2257.3|2244.3|2256.81|2243.81|18
1624028260000|2021-06-18 14:57:40|2257.29|2244.29|2255.22|2242.22|2257.3|2244.3|2254.82|2241.82|25
1624028270000|2021-06-18 14:57:50|2255.09|2242.09|2255.03|2242.03|2255.21|2242.21|2255.03|2242.03|16
1624028280000|2021-06-18 14:58:00|2254.55|2241.55|2252.75|2239.75|2254.55|2241.55|2252.17|2239.17|27
1624028290000|2021-06-18 14:58:10|2252.7|2239.7|2250.9|2237.9|2252.71|2239.71|2250.9|2237.9|25
1624028300000|2021-06-18 14:58:20|2250.83|2237.83|2249.56|2236.56|2250.83|2237.83|2248.6|2235.6|26
1624028310000|2021-06-18 14:58:30|2248.99|2235.99|2247.77|2234.77|2249.37|2236.37|2247.23|2234.23|23
1624028320000|2021-06-18 14:58:40|2247.75|2234.75|2243.09|2230.09|2247.75|2234.75|2242.98|2229.98|27
1624028330000|2021-06-18 14:58:50|2243.39|2230.39|2245.65|2232.65|2246.01|2233.01|2243.39|2230.39|29
1624028340000|2021-06-18 14:59:00|2245.73|2232.73|2243.34|2230.34|2245.89|2232.89|2243|2230|25
1624028350000|2021-06-18 14:59:10|2244.07|2231.07|2245.75|2232.75|2245.75|2232.75|2243.75|2230.75|28
1624028360000|2021-06-18 14:59:20|2245.91|2232.91|2249.25|2236.25|2249.44|2236.44|2245.91|2232.91|28
1624028370000|2021-06-18 14:59:30|2249.63|2236.63|2252.07|2239.07|2252.36|2239.36|2249.63|2236.63|28
1624028380000|2021-06-18 14:59:40|2252.11|2239.11|2254.13|2241.13|2254.37|2241.37|2252.11|2239.11|23
1624028390000|2021-06-18 14:59:50|2254.14|2241.14|2254.64|2241.64|2254.83|2241.83|2254.14|2241.14|24
1624028400000|2021-06-18 15:00:00|2254.54|2241.54|2249.72|2236.72|2254.61|2241.61|2249.72|2236.72|28
1624028410000|2021-06-18 15:00:10|2249.83|2236.83|2254.15|2241.15|2254.15|2241.15|2249.83|2236.83|28
1624028420000|2021-06-18 15:00:20|2254.29|2241.29|2259.39|2246.39|2259.39|2246.39|2254.29|2241.29|28
1624028430000|2021-06-18 15:00:30|2260.04|2247.04|2261.15|2248.15|2262.19|2249.19|2260.04|2247.04|29
1624028440000|2021-06-18 15:00:40|2260.8|2247.8|2262.61|2249.61|2263.33|2250.33|2260.8|2247.8|28
1624028450000|2021-06-18 15:00:50|2262.94|2249.94|2264.29|2251.29|2264.34|2251.34|2261.69|2248.69|29
1624028460000|2021-06-18 15:01:00|2264.32|2251.32|2263.19|2250.19|2264.85|2251.85|2263.19|2250.19|28
1624028470000|2021-06-18 15:01:10|2263.02|2250.02|2261.53|2248.53|2263.11|2250.11|2261.4|2248.4|28
1624028480000|2021-06-18 15:01:20|2261.54|2248.54|2263.45|2250.45|2263.55|2250.55|2261.12|2248.12|24
1624028490000|2021-06-18 15:01:30|2263.41|2250.41|2260.68|2247.68|2263.41|2250.41|2260.68|2247.68|27
1624028500000|2021-06-18 15:01:40|2260.56|2247.56|2262.25|2249.25|2262.58|2249.58|2260.26|2247.26|26
1624028510000|2021-06-18 15:01:50|2262.26|2249.26|2261.94|2248.94|2262.27|2249.27|2261.45|2248.45|27
1624028520000|2021-06-18 15:02:00|2262.11|2249.11|2259.11|2246.11|2262.16|2249.16|2259.11|2246.11|23
1624028530000|2021-06-18 15:02:10|2259.05|2246.05|2261.13|2248.13|2261.16|2248.16|2259.05|2246.05|25
1624028540000|2021-06-18 15:02:20|2261.18|2248.18|2261.36|2248.36|2261.36|2248.36|2261.11|2248.11|14
1624028550000|2021-06-18 15:02:30|2261.35|2248.35|2260.62|2247.62|2261.35|2248.35|2260.62|2247.62|26
1624028560000|2021-06-18 15:02:40|2260.67|2247.67|2261.63|2248.63|2261.63|2248.63|2260.62|2247.62|26
1624028570000|2021-06-18 15:02:50|2261.62|2248.62|2262.07|2249.07|2262.21|2249.21|2261.57|2248.57|22
1624028580000|2021-06-18 15:03:00|2262.08|2249.08|2262.42|2249.42|2262.43|2249.43|2261.82|2248.82|22
1624028590000|2021-06-18 15:03:10|2262.38|2249.38|2262.28|2249.28|2263.5|2250.5|2262.2|2249.2|24
1624028600000|2021-06-18 15:03:20|2262.29|2249.29|2262.29|2249.29|2262.43|2249.43|2262.27|2249.27|22
1624028610000|2021-06-18 15:03:30|2262.37|2249.37|2263.3|2250.3|2263.46|2250.46|2262.18|2249.18|26
1624028620000|2021-06-18 15:03:40|2263.26|2250.26|2263.74|2250.74|2263.74|2250.74|2263.23|2250.23|23
1624028630000|2021-06-18 15:03:50|2263.71|2250.71|2264|2251|2264.32|2251.32|2263.71|2250.71|23
1624028640000|2021-06-18 15:04:00|2264.04|2251.04|2264|2251|2264.05|2251.05|2263.88|2250.88|17
1624028650000|2021-06-18 15:04:10|2263.97|2250.97|2263.43|2250.43|2263.99|2250.99|2263.34|2250.34|25
1624028660000|2021-06-18 15:04:20|2263.44|2250.44|2261.46|2248.46|2263.51|2250.51|2261.46|2248.46|25
1624028670000|2021-06-18 15:04:30|2261.42|2248.42|2262.09|2249.09|2262.49|2249.49|2261.42|2248.42|23
1624028680000|2021-06-18 15:04:40|2262.13|2249.13|2262.64|2249.64|2262.72|2249.72|2262.09|2249.09|22
1624028690000|2021-06-18 15:04:50|2262.55|2249.55|2261.37|2248.37|2262.59|2249.59|2260.32|2247.32|23
1624028700000|2021-06-18 15:05:00|2261.35|2248.35|2263.01|2250.01|2263.01|2250.01|2261.35|2248.35|25
1624028710000|2021-06-18 15:05:10|2262.97|2249.97|2262.24|2249.24|2262.97|2249.97|2261.38|2248.38|26
1624028720000|2021-06-18 15:05:20|2262.3|2249.3|2262.5|2249.5|2262.89|2249.89|2262.3|2249.3|18
1624028730000|2021-06-18 15:05:30|2262.42|2249.42|2262.41|2249.41|2262.69|2249.69|2262.22|2249.22|22
1624028740000|2021-06-18 15:05:40|2262.4|2249.4|2262.81|2249.81|2262.86|2249.86|2262.4|2249.4|20
1624028750000|2021-06-18 15:05:50|2262.83|2249.83|2262.54|2249.54|2262.83|2249.83|2262.54|2249.54|25
1624028760000|2021-06-18 15:06:00|2262.75|2249.75|2262.69|2249.69|2262.81|2249.81|2262.69|2249.69|20
1624028770000|2021-06-18 15:06:10|2262.72|2249.72|2263.86|2250.86|2263.86|2250.86|2262.67|2249.67|17
1624028780000|2021-06-18 15:06:20|2263.98|2250.98|2264.57|2251.57|2264.57|2251.57|2263.78|2250.78|26
1624028790000|2021-06-18 15:06:30|2264.53|2251.53|2265.17|2252.17|2265.17|2252.17|2264.42|2251.42|24
1624028800000|2021-06-18 15:06:40|2265.25|2252.25|2265.6|2252.6|2265.62|2252.62|2265.12|2252.12|27
1624028810000|2021-06-18 15:06:50|2265.73|2252.73|2266.74|2253.74|2267.13|2254.13|2265.52|2252.52|24
1624028820000|2021-06-18 15:07:00|2266.77|2253.77|2264.79|2251.79|2266.77|2253.77|2264.74|2251.74|22
1624028830000|2021-06-18 15:07:10|2264.78|2251.78|2262.74|2249.74|2264.94|2251.94|2262.14|2249.14|27
1624028840000|2021-06-18 15:07:20|2262.64|2249.64|2263.43|2250.43|2263.47|2250.47|2262.64|2249.64|24
1624028850000|2021-06-18 15:07:30|2263.42|2250.42|2262.63|2249.63|2263.49|2250.49|2262.52|2249.52|21
1624028860000|2021-06-18 15:07:40|2262.59|2249.59|2262.38|2249.38|2262.59|2249.59|2262.23|2249.23|22
1624028870000|2021-06-18 15:07:50|2262.34|2249.34|2262.71|2249.71|2262.71|2249.71|2261.88|2248.88|26
1624028880000|2021-06-18 15:08:00|2262.77|2249.77|2262.57|2249.57|2262.95|2249.95|2262.49|2249.49|25
1624028890000|2021-06-18 15:08:10|2262.6|2249.6|2260.52|2247.52|2263|2250|2260.3|2247.3|24
1624028900000|2021-06-18 15:08:20|2260.54|2247.54|2258.52|2245.52|2260.55|2247.55|2258.52|2245.52|26
1624028910000|2021-06-18 15:08:30|2258.42|2245.42|2261.5|2248.5|2261.65|2248.65|2258.19|2245.19|28
1624028920000|2021-06-18 15:08:40|2261.28|2248.28|2261.48|2248.48|2261.48|2248.48|2259.97|2246.97|26
1624028930000|2021-06-18 15:08:50|2261.68|2248.68|2259.37|2246.37|2261.73|2248.73|2259.37|2246.37|25
1624028940000|2021-06-18 15:09:00|2259.36|2246.36|2260.12|2247.12|2260.34|2247.34|2259.34|2246.34|23
1624028950000|2021-06-18 15:09:10|2260.13|2247.13|2258.97|2245.97|2260.13|2247.13|2258.19|2245.19|25
1624028960000|2021-06-18 15:09:20|2259.03|2246.03|2258.45|2245.45|2259.24|2246.24|2258.45|2245.45|24
1624028970000|2021-06-18 15:09:30|2258.47|2245.47|2257.03|2244.03|2258.47|2245.47|2256.9|2243.9|22
1624028980000|2021-06-18 15:09:40|2257.02|2244.02|2256.99|2243.99|2258|2245|2256.99|2243.99|25
1624028990000|2021-06-18 15:09:50|2257.05|2244.05|2255.74|2242.74|2257.09|2244.09|2255.06|2242.06|26
1624029000000|2021-06-18 15:10:00|2255.98|2242.98|2256.58|2243.58|2257.01|2244.01|2255.68|2242.68|27
1624029010000|2021-06-18 15:10:10|2256.93|2243.93|2257.58|2244.58|2257.73|2244.73|2256.93|2243.93|22
1624029020000|2021-06-18 15:10:20|2257.63|2244.63|2258.62|2245.62|2258.69|2245.69|2257.49|2244.49|26
1624029030000|2021-06-18 15:10:30|2258.48|2245.48|2258.78|2245.78|2259.71|2246.71|2258.48|2245.48|24
1624029040000|2021-06-18 15:10:40|2258.41|2245.41|2257.67|2244.67|2258.43|2245.43|2257.62|2244.62|23
1624029050000|2021-06-18 15:10:50|2257.73|2244.73|2256.17|2243.17|2257.74|2244.74|2256.05|2243.05|25
1624029060000|2021-06-18 15:11:00|2256.12|2243.12|2255.54|2242.54|2256.13|2243.13|2255.54|2242.54|26
1624029070000|2021-06-18 15:11:10|2255.33|2242.33|2254.93|2241.93|2255.33|2242.33|2254.41|2241.41|21
1624029080000|2021-06-18 15:11:20|2255.16|2242.16|2255.87|2242.87|2255.99|2242.99|2255.08|2242.08|28
1624029090000|2021-06-18 15:11:30|2255.8|2242.8|2255.78|2242.78|2255.9|2242.9|2255.53|2242.53|27
1624029100000|2021-06-18 15:11:40|2255.74|2242.74|2255.66|2242.66|2255.79|2242.79|2255.55|2242.55|24
1624029110000|2021-06-18 15:11:50|2255.64|2242.64|2254.3|2241.3|2256.13|2243.13|2254.16|2241.16|26
1624029120000|2021-06-18 15:12:00|2254.28|2241.28|2254.11|2241.11|2254.45|2241.45|2254.08|2241.08|22
1624029130000|2021-06-18 15:12:10|2254.1|2241.1|2253.74|2240.74|2254.12|2241.12|2253.1|2240.1|25
1624029140000|2021-06-18 15:12:20|2253.73|2240.73|2255.05|2242.05|2255.05|2242.05|2253.63|2240.63|22
1624029150000|2021-06-18 15:12:30|2255.27|2242.27|2254.93|2241.93|2255.39|2242.39|2254.8|2241.8|22
1624029160000|2021-06-18 15:12:40|2255.13|2242.13|2256.9|2243.9|2256.9|2243.9|2255.11|2242.11|18
1624029170000|2021-06-18 15:12:50|2256.97|2243.97|2256.19|2243.19|2257.06|2244.06|2256.19|2243.19|22
1624029180000|2021-06-18 15:13:00|2256.23|2243.23|2256.59|2243.59|2256.65|2243.65|2255.63|2242.63|22
1624029190000|2021-06-18 15:13:10|2256.64|2243.64|2257.1|2244.1|2257.1|2244.1|2256.64|2243.64|23
1624029200000|2021-06-18 15:13:20|2257.3|2244.3|2257.71|2244.71|2257.71|2244.71|2257.1|2244.1|24
1624029210000|2021-06-18 15:13:30|2258.19|2245.19|2258.21|2245.21|2258.47|2245.47|2257.98|2244.98|26
1624029220000|2021-06-18 15:13:40|2258.19|2245.19|2257.21|2244.21|2258.45|2245.45|2257.21|2244.21|24
1624029230000|2021-06-18 15:13:50|2257.18|2244.18|2256.95|2243.95|2257.18|2244.18|2256.53|2243.53|24
1624029240000|2021-06-18 15:14:00|2257.02|2244.02|2255.65|2242.65|2257.1|2244.1|2255.59|2242.59|24
1624029250000|2021-06-18 15:14:10|2255.64|2242.64|2255.29|2242.29|2255.98|2242.98|2255.29|2242.29|21
1624029260000|2021-06-18 15:14:20|2254.64|2241.64|2253.46|2240.46|2254.64|2241.64|2253.41|2240.41|25
1624029270000|2021-06-18 15:14:30|2252.99|2239.99|2252.58|2239.58|2252.99|2239.99|2252.48|2239.48|21
1624029280000|2021-06-18 15:14:40|2252.56|2239.56|2254.39|2241.39|2254.39|2241.39|2252.49|2239.49|26
1624029290000|2021-06-18 15:14:50|2254.4|2241.4|2251.9|2238.9|2254.4|2241.4|2251.9|2238.9|27
1624029300000|2021-06-18 15:15:00|2251.91|2238.91|2252.16|2239.16|2252.16|2239.16|2251.66|2238.66|25
1624029310000|2021-06-18 15:15:10|2252.37|2239.37|2253.73|2240.73|2253.94|2240.94|2252.37|2239.37|25
1624029320000|2021-06-18 15:15:20|2253.7|2240.7|2252.7|2239.7|2253.71|2240.71|2252.7|2239.7|26
1624029330000|2021-06-18 15:15:30|2252.74|2239.74|2252.31|2239.31|2252.75|2239.75|2252.2|2239.2|23
1624029340000|2021-06-18 15:15:40|2252.36|2239.36|2252.96|2239.96|2253.05|2240.05|2252.36|2239.36|21
1624029350000|2021-06-18 15:15:50|2252.91|2239.91|2253.24|2240.24|2253.24|2240.24|2252.86|2239.86|15
1624029360000|2021-06-18 15:16:00|2253.35|2240.35|2253.19|2240.19|2253.35|2240.35|2253.09|2240.09|19
1624029370000|2021-06-18 15:16:10|2253.18|2240.18|2252.58|2239.58|2253.19|2240.19|2252.43|2239.43|25
1624029380000|2021-06-18 15:16:20|2252.62|2239.62|2252.33|2239.33|2252.62|2239.62|2252.09|2239.09|22
1624029390000|2021-06-18 15:16:30|2252.35|2239.35|2252.4|2239.4|2252.49|2239.49|2252.3|2239.3|20
1624029400000|2021-06-18 15:16:40|2252.41|2239.41|2252.38|2239.38|2252.44|2239.44|2252.37|2239.37|16
1624029410000|2021-06-18 15:16:50|2252.37|2239.37|2252.98|2239.98|2253.04|2240.04|2252.37|2239.37|21
1624029420000|2021-06-18 15:17:00|2253.01|2240.01|2252.03|2239.03|2253.13|2240.13|2252.03|2239.03|25
1624029430000|2021-06-18 15:17:10|2251.7|2238.7|2249.93|2236.93|2251.87|2238.87|2249.93|2236.93|22
1624029440000|2021-06-18 15:17:20|2249.88|2236.88|2250.29|2237.29|2250.62|2237.62|2249.86|2236.86|24
1624029450000|2021-06-18 15:17:30|2250.12|2237.12|2251.48|2238.48|2251.58|2238.58|2249.36|2236.36|26
1624029460000|2021-06-18 15:17:40|2251.43|2238.43|2250.56|2237.56|2251.43|2238.43|2250.47|2237.47|23
1624029470000|2021-06-18 15:17:50|2250.54|2237.54|2249.02|2236.02|2250.54|2237.54|2248.81|2235.81|24
1624029480000|2021-06-18 15:18:00|2248.99|2235.99|2249.64|2236.64|2250.13|2237.13|2248.99|2235.99|24
1624029490000|2021-06-18 15:18:10|2249.7|2236.7|2248.66|2235.66|2249.9|2236.9|2248.66|2235.66|24
1624029500000|2021-06-18 15:18:20|2248.49|2235.49|2247.31|2234.31|2248.49|2235.49|2247.31|2234.31|22
1624029510000|2021-06-18 15:18:30|2247.19|2234.19|2245.33|2232.33|2247.19|2234.19|2245.33|2232.33|24
1624029520000|2021-06-18 15:18:40|2245.47|2232.47|2245.51|2232.51|2246.42|2233.42|2245.04|2232.04|27
1624029530000|2021-06-18 15:18:50|2245.57|2232.57|2247.61|2234.61|2247.61|2234.61|2245.5|2232.5|19
1624029540000|2021-06-18 15:19:00|2247.54|2234.54|2247.02|2234.02|2247.58|2234.58|2246.7|2233.7|14
1624029550000|2021-06-18 15:19:10|2246.91|2233.91|2245.53|2232.53|2247.02|2234.02|2245.53|2232.53|19
1624029560000|2021-06-18 15:19:20|2245.4|2232.4|2245.25|2232.25|2245.4|2232.4|2244.08|2231.08|26
1624029570000|2021-06-18 15:19:30|2245.12|2232.12|2243.24|2230.24|2245.2|2232.2|2243.23|2230.23|26
1624029580000|2021-06-18 15:19:40|2243.3|2230.3|2242.42|2229.42|2243.3|2230.3|2240.79|2227.79|26
1624029590000|2021-06-18 15:19:50|2242.43|2229.43|2243.09|2230.09|2243.22|2230.22|2242.41|2229.41|24
1624029600000|2021-06-18 15:20:00|2243.04|2230.04|2245.33|2232.33|2245.33|2232.33|2243.03|2230.03|23
1624029610000|2021-06-18 15:20:10|2245.35|2232.35|2244.46|2231.46|2245.66|2232.66|2244.46|2231.46|25
1624029620000|2021-06-18 15:20:20|2244.39|2231.39|2243.66|2230.66|2245.64|2232.64|2243.66|2230.66|28
1624029630000|2021-06-18 15:20:30|2243.44|2230.44|2240.45|2227.45|2243.44|2230.44|2239.31|2226.31|27
1624029640000|2021-06-18 15:20:40|2240.48|2227.48|2241.05|2228.05|2241.26|2228.26|2240.48|2227.48|27
1624029650000|2021-06-18 15:20:50|2241.04|2228.04|2240.67|2227.67|2241.1|2228.1|2240.67|2227.67|19
1624029660000|2021-06-18 15:21:00|2240.66|2227.66|2242.94|2229.94|2242.94|2229.94|2240.32|2227.32|27
1624029670000|2021-06-18 15:21:10|2242.85|2229.85|2243.73|2230.73|2243.79|2230.79|2242.82|2229.82|27
1624029680000|2021-06-18 15:21:20|2243.77|2230.77|2243.78|2230.78|2244.42|2231.42|2243.68|2230.68|27
1624029690000|2021-06-18 15:21:30|2243.76|2230.76|2244.46|2231.46|2244.46|2231.46|2243.63|2230.63|28
1624029700000|2021-06-18 15:21:40|2244.34|2231.34|2246.25|2233.25|2246.36|2233.36|2244.08|2231.08|27
1624029710000|2021-06-18 15:21:50|2246.26|2233.26|2244.49|2231.49|2246.32|2233.32|2244.04|2231.04|28
1624029720000|2021-06-18 15:22:00|2244.35|2231.35|2245.71|2232.71|2246.21|2233.21|2244.21|2231.21|24
1624029730000|2021-06-18 15:22:10|2245.85|2232.85|2245.81|2232.81|2246.48|2233.48|2245.56|2232.56|26
1624029740000|2021-06-18 15:22:20|2245.58|2232.58|2247.09|2234.09|2247.09|2234.09|2245.58|2232.58|23
1624029750000|2021-06-18 15:22:30|2247.1|2234.1|2246.5|2233.5|2247.1|2234.1|2246.36|2233.36|19
1624029760000|2021-06-18 15:22:40|2246.58|2233.58|2247.17|2234.17|2247.34|2234.34|2246.55|2233.55|17
1624029770000|2021-06-18 15:22:50|2247.09|2234.09|2247.42|2234.42|2247.58|2234.58|2247.09|2234.09|20
1624029780000|2021-06-18 15:23:00|2247.38|2234.38|2246.76|2233.76|2247.38|2234.38|2246.44|2233.44|20
1624029790000|2021-06-18 15:23:10|2246.8|2233.8|2247.33|2234.33|2247.4|2234.4|2246.8|2233.8|17
1624029800000|2021-06-18 15:23:20|2247.37|2234.37|2247.36|2234.36|2247.37|2234.37|2247.36|2234.36|4
1624029810000|2021-06-18 15:23:30|2247.37|2234.37|2247|2234|2247.44|2234.44|2246.79|2233.79|25
1624029820000|2021-06-18 15:23:40|2247.05|2234.05|2247.81|2234.81|2247.81|2234.81|2246.96|2233.96|14
1624029830000|2021-06-18 15:23:50|2247.65|2234.65|2247.55|2234.55|2247.71|2234.71|2247.5|2234.5|25
1624029840000|2021-06-18 15:24:00|2247.52|2234.52|2247.62|2234.62|2247.7|2234.7|2247.28|2234.28|22
1624029850000|2021-06-18 15:24:10|2247.53|2234.53|2246.71|2233.71|2247.61|2234.61|2246.71|2233.71|26
1624029860000|2021-06-18 15:24:20|2246.63|2233.63|2245.37|2232.37|2246.63|2233.63|2245.21|2232.21|27
1624029870000|2021-06-18 15:24:30|2245.28|2232.28|2244.87|2231.87|2245.76|2232.76|2244.84|2231.84|26
1624029880000|2021-06-18 15:24:40|2245|2232|2243.84|2230.84|2245|2232|2243.84|2230.84|25
1624029890000|2021-06-18 15:24:50|2243.7|2230.7|2243|2230|2243.7|2230.7|2242.45|2229.45|27
1624029900000|2021-06-18 15:25:00|2242.94|2229.94|2244.3|2231.3|2244.34|2231.34|2242.56|2229.56|26
1624029910000|2021-06-18 15:25:10|2244.37|2231.37|2242.95|2229.95|2244.51|2231.51|2242.83|2229.83|27
1624029920000|2021-06-18 15:25:20|2242.85|2229.85|2241.99|2228.99|2242.92|2229.92|2241.77|2228.77|21
1624029930000|2021-06-18 15:25:30|2241.95|2228.95|2240.81|2227.81|2242.11|2229.11|2240.81|2227.81|16
1624029940000|2021-06-18 15:25:40|2241.24|2228.24|2239.76|2226.76|2241.58|2228.58|2239.75|2226.75|25
1624029950000|2021-06-18 15:25:50|2239.84|2226.84|2239.66|2226.66|2240.01|2227.01|2239.39|2226.39|23
1624029960000|2021-06-18 15:26:00|2239.65|2226.65|2237.51|2224.51|2240.19|2227.19|2237.51|2224.51|26
1624029970000|2021-06-18 15:26:10|2237.52|2224.52|2232.21|2219.21|2237.52|2224.52|2232.17|2219.17|24
1624029980000|2021-06-18 15:26:20|2232.37|2219.37|2233.71|2220.71|2234.75|2221.75|2232.37|2219.37|28
1624029990000|2021-06-18 15:26:30|2233.33|2220.33|2232.8|2219.8|2233.33|2220.33|2231.52|2218.52|26
1624030000000|2021-06-18 15:26:40|2232.94|2219.94|2233.49|2220.49|2233.49|2220.49|2232.49|2219.49|22
1624030010000|2021-06-18 15:26:50|2233.28|2220.28|2236.56|2223.56|2236.58|2223.58|2233.1|2220.1|26
1624030020000|2021-06-18 15:27:00|2236.67|2223.67|2233.55|2220.55|2236.82|2223.82|2233.24|2220.24|25
1624030030000|2021-06-18 15:27:10|2233.07|2220.07|2233.92|2220.92|2233.92|2220.92|2232.8|2219.8|24
1624030040000|2021-06-18 15:27:20|2233.95|2220.95|2233.42|2220.42|2234.25|2221.25|2231.67|2218.67|27
1624030050000|2021-06-18 15:27:30|2233.56|2220.56|2234.03|2221.03|2234.38|2221.38|2233.47|2220.47|27
1624030060000|2021-06-18 15:27:40|2234.15|2221.15|2235.08|2222.08|2235.82|2222.82|2233.91|2220.91|27
1624030070000|2021-06-18 15:27:50|2235.28|2222.28|2236.93|2223.93|2236.93|2223.93|2235.1|2222.1|28
1624030080000|2021-06-18 15:28:00|2237|2224|2235.63|2222.63|2237|2224|2235.51|2222.51|23
1624030090000|2021-06-18 15:28:10|2235.68|2222.68|2240.01|2227.01|2240.01|2227.01|2235.59|2222.59|24
1624030100000|2021-06-18 15:28:20|2240.06|2227.06|2239.22|2226.22|2241.71|2228.71|2239.22|2226.22|28
1624030110000|2021-06-18 15:28:30|2239.43|2226.43|2241.85|2228.85|2242.2|2229.2|2239.02|2226.02|26
1624030120000|2021-06-18 15:28:40|2241.83|2228.83|2243.35|2230.35|2243.38|2230.38|2241.81|2228.81|18
1624030130000|2021-06-18 15:28:50|2243.08|2230.08|2241.66|2228.66|2243.08|2230.08|2241.66|2228.66|22
1624030140000|2021-06-18 15:29:00|2241.39|2228.39|2242.14|2229.14|2242.3|2229.3|2241.09|2228.09|23
1624030150000|2021-06-18 15:29:10|2242.19|2229.19|2239.76|2226.76|2242.33|2229.33|2239.76|2226.76|23
1624030160000|2021-06-18 15:29:20|2239.34|2226.34|2240.02|2227.02|2241.11|2228.11|2239.34|2226.34|27
1624030170000|2021-06-18 15:29:30|2239.84|2226.84|2239.55|2226.55|2240.01|2227.01|2238.35|2225.35|27
1624030180000|2021-06-18 15:29:40|2239.38|2226.38|2239.07|2226.07|2239.58|2226.58|2238.05|2225.05|26
1624030190000|2021-06-18 15:29:50|2239.17|2226.17|2239.04|2226.04|2240.09|2227.09|2239.04|2226.04|25
1624030200000|2021-06-18 15:30:00|2239.01|2226.01|2237.08|2224.08|2239.34|2226.34|2233.75|2220.75|24
1624030210000|2021-06-18 15:30:10|2236.69|2223.69|2239.38|2226.38|2239.38|2226.38|2236.42|2223.42|19
1624030220000|2021-06-18 15:30:20|2239.5|2226.5|2241.51|2228.51|2241.74|2228.74|2239.01|2226.01|20
1624030230000|2021-06-18 15:30:30|2241.74|2228.74|2242.26|2229.26|2242.72|2229.72|2241.74|2228.74|14
1624030240000|2021-06-18 15:30:40|2241.97|2228.97|2240.93|2227.93|2241.97|2228.97|2240.76|2227.76|15
1624030250000|2021-06-18 15:30:50|2241.63|2228.63|2241.8|2228.8|2242.52|2229.52|2241.31|2228.31|16
1624030260000|2021-06-18 15:31:00|2242.39|2229.39|2238.95|2225.95|2242.62|2229.62|2238.95|2225.95|27
1624030270000|2021-06-18 15:31:10|2239.05|2226.05|2241.77|2228.77|2241.77|2228.77|2238.99|2225.99|17
1624030280000|2021-06-18 15:31:20|2241.41|2228.41|2243.13|2230.13|2243.13|2230.13|2241.35|2228.35|27
1624030290000|2021-06-18 15:31:30|2243.22|2230.22|2244.01|2231.01|2244.01|2231.01|2243.22|2230.22|18
1624030300000|2021-06-18 15:31:40|2244.07|2231.07|2246.41|2233.41|2246.41|2233.41|2244.07|2231.07|26
1624030310000|2021-06-18 15:31:50|2246.4|2233.4|2245.58|2232.58|2246.5|2233.5|2243.61|2230.61|26
1624030320000|2021-06-18 15:32:00|2245.62|2232.62|2245.91|2232.91|2245.96|2232.96|2245.62|2232.62|25
1624030330000|2021-06-18 15:32:10|2245.94|2232.94|2245.83|2232.83|2246.2|2233.2|2245.73|2232.73|22
1624030340000|2021-06-18 15:32:20|2245.86|2232.86|2245.76|2232.76|2245.89|2232.89|2244.95|2231.95|22
1624030350000|2021-06-18 15:32:30|2245.88|2232.88|2246.21|2233.21|2246.32|2233.32|2245.87|2232.87|22
1624030360000|2021-06-18 15:32:40|2246.01|2233.01|2244.9|2231.9|2246.01|2233.01|2244.9|2231.9|20
1624030370000|2021-06-18 15:32:50|2244.52|2231.52|2244.15|2231.15|2244.57|2231.57|2242.32|2229.32|27
1624030380000|2021-06-18 15:33:00|2243.8|2230.8|2241.68|2228.68|2244.04|2231.04|2240.47|2227.47|26
1624030390000|2021-06-18 15:33:10|2241.65|2228.65|2238.86|2225.86|2241.65|2228.65|2238.86|2225.86|27
1624030400000|2021-06-18 15:33:20|2239.04|2226.04|2237.93|2224.93|2239.05|2226.05|2237.86|2224.86|23
1624030410000|2021-06-18 15:33:30|2237.97|2224.97|2238.67|2225.67|2238.67|2225.67|2237.02|2224.02|25
1624030420000|2021-06-18 15:33:40|2238.7|2225.7|2239.96|2226.96|2240.62|2227.62|2238.14|2225.14|27
1624030430000|2021-06-18 15:33:50|2239.9|2226.9|2239.82|2226.82|2239.95|2226.95|2238.86|2225.86|23
1624030440000|2021-06-18 15:34:00|2239.9|2226.9|2238.56|2225.56|2239.9|2226.9|2237.98|2224.98|25
1624030450000|2021-06-18 15:34:10|2238.58|2225.58|2241.3|2228.3|2241.3|2228.3|2238.58|2225.58|25
1624030460000|2021-06-18 15:34:20|2241.6|2228.6|2243.54|2230.54|2243.68|2230.68|2240.7|2227.7|24
1624030470000|2021-06-18 15:34:30|2244.18|2231.18|2245.03|2232.03|2245.13|2232.13|2243.88|2230.88|27
1624030480000|2021-06-18 15:34:40|2245.15|2232.15|2246.24|2233.24|2246.41|2233.41|2245.15|2232.15|26
1624030490000|2021-06-18 15:34:50|2245.92|2232.92|2245.33|2232.33|2246.27|2233.27|2245.26|2232.26|27
1624030500000|2021-06-18 15:35:00|2245.23|2232.23|2244.69|2231.69|2245.23|2232.23|2244.01|2231.01|27
1624030510000|2021-06-18 15:35:10|2244.68|2231.68|2245.24|2232.24|2246.06|2233.06|2244.56|2231.56|28
1624030520000|2021-06-18 15:35:20|2245.57|2232.57|2245.35|2232.35|2246.29|2233.29|2245.35|2232.35|24
1624030530000|2021-06-18 15:35:30|2245.19|2232.19|2245.09|2232.09|2245.82|2232.82|2244.83|2231.83|23
1624030540000|2021-06-18 15:35:40|2245.11|2232.11|2245.09|2232.09|2245.47|2232.47|2245.04|2232.04|23
1624030550000|2021-06-18 15:35:50|2245.14|2232.14|2243.57|2230.57|2245.14|2232.14|2243.05|2230.05|18
1624030560000|2021-06-18 15:36:00|2243.92|2230.92|2242.46|2229.46|2244.39|2231.39|2242.44|2229.44|26
1624030570000|2021-06-18 15:36:10|2243.18|2230.18|2244.63|2231.63|2244.63|2231.63|2243.09|2230.09|27
1624030580000|2021-06-18 15:36:20|2245.32|2232.32|2245.39|2232.39|2245.56|2232.56|2245.2|2232.2|22
1624030590000|2021-06-18 15:36:30|2245.4|2232.4|2246.15|2233.15|2246.15|2233.15|2245.38|2232.38|23
1624030600000|2021-06-18 15:36:40|2246.03|2233.03|2245.77|2232.77|2246.18|2233.18|2245.62|2232.62|21
1624030610000|2021-06-18 15:36:50|2245.8|2232.8|2245.09|2232.09|2245.96|2232.96|2245.09|2232.09|22
1624030620000|2021-06-18 15:37:00|2245.1|2232.1|2245.69|2232.69|2245.87|2232.87|2245.02|2232.02|24
1624030630000|2021-06-18 15:37:10|2245.68|2232.68|2245.63|2232.63|2245.77|2232.77|2244.97|2231.97|23
1624030640000|2021-06-18 15:37:20|2245.84|2232.84|2243.93|2230.93|2245.86|2232.86|2243.93|2230.93|24
1624030650000|2021-06-18 15:37:30|2243.59|2230.59|2243.24|2230.24|2243.79|2230.79|2243.02|2230.02|20
1624030660000|2021-06-18 15:37:40|2243.22|2230.22|2243.37|2230.37|2244.34|2231.34|2243.15|2230.15|27
1624030670000|2021-06-18 15:37:50|2243.08|2230.08|2241.88|2228.88|2243.08|2230.08|2241.58|2228.58|28
1624030680000|2021-06-18 15:38:00|2241.41|2228.41|2241.47|2228.47|2241.47|2228.47|2240.01|2227.01|27
1624030690000|2021-06-18 15:38:10|2241.48|2228.48|2241.15|2228.15|2241.99|2228.99|2239.94|2226.94|28
1624030700000|2021-06-18 15:38:20|2241.13|2228.13|2238.97|2225.97|2241.14|2228.14|2238.72|2225.72|24
1624030710000|2021-06-18 15:38:30|2239.64|2226.64|2239.74|2226.74|2239.89|2226.89|2239.34|2226.34|23
1624030720000|2021-06-18 15:38:40|2240.07|2227.07|2240.76|2227.76|2240.86|2227.86|2240.07|2227.07|23
1624030730000|2021-06-18 15:38:50|2240.88|2227.88|2240.12|2227.12|2241.41|2228.41|2239.75|2226.75|26
1624030740000|2021-06-18 15:39:00|2240.18|2227.18|2241.94|2228.94|2241.94|2228.94|2239.62|2226.62|22
1624030750000|2021-06-18 15:39:10|2242|2229|2241.36|2228.36|2242.35|2229.35|2240.9|2227.9|27
1624030760000|2021-06-18 15:39:20|2241.39|2228.39|2242.75|2229.75|2242.75|2229.75|2241.2|2228.2|25
1624030770000|2021-06-18 15:39:30|2242.91|2229.91|2243.47|2230.47|2243.47|2230.47|2242.91|2229.91|26
1624030780000|2021-06-18 15:39:40|2243.51|2230.51|2243.7|2230.7|2244.21|2231.21|2243.22|2230.22|27
1624030790000|2021-06-18 15:39:50|2243.62|2230.62|2243.71|2230.71|2245.13|2232.13|2243.2|2230.2|25
1624030800000|2021-06-18 15:40:00|2243.79|2230.79|2243.73|2230.73|2245.1|2232.1|2243.73|2230.73|23
1624030810000|2021-06-18 15:40:10|2243.71|2230.71|2243.19|2230.19|2243.86|2230.86|2243.18|2230.18|27
1624030820000|2021-06-18 15:40:20|2243.34|2230.34|2243.84|2230.84|2244.38|2231.38|2243.04|2230.04|28
1624030830000|2021-06-18 15:40:30|2244.29|2231.29|2243.42|2230.42|2244.29|2231.29|2243.34|2230.34|24
1624030840000|2021-06-18 15:40:40|2243.47|2230.47|2243.5|2230.5|2244.02|2231.02|2243.34|2230.34|23
1624030850000|2021-06-18 15:40:50|2243.63|2230.63|2241.97|2228.97|2243.65|2230.65|2241.89|2228.89|28
1624030860000|2021-06-18 15:41:00|2242.06|2229.06|2240.33|2227.33|2242.18|2229.18|2240.31|2227.31|22
1624030870000|2021-06-18 15:41:10|2240.32|2227.32|2241.5|2228.5|2241.5|2228.5|2240.25|2227.25|23
1624030880000|2021-06-18 15:41:20|2241.31|2228.31|2240.41|2227.41|2241.46|2228.46|2239.21|2226.21|26
1624030890000|2021-06-18 15:41:30|2240.48|2227.48|2239.65|2226.65|2240.84|2227.84|2239.63|2226.63|22
1624030900000|2021-06-18 15:41:40|2239.7|2226.7|2239.44|2226.44|2239.98|2226.98|2239.44|2226.44|21
1624030910000|2021-06-18 15:41:50|2239.36|2226.36|2239.83|2226.83|2240.9|2227.9|2239.35|2226.35|21
1624030920000|2021-06-18 15:42:00|2239.88|2226.88|2240.06|2227.06|2240.24|2227.24|2239.66|2226.66|26
1624030930000|2021-06-18 15:42:10|2240.01|2227.01|2239.85|2226.85|2240.01|2227.01|2239.41|2226.41|27
1624030940000|2021-06-18 15:42:20|2239.93|2226.93|2239.34|2226.34|2239.93|2226.93|2239.34|2226.34|26
1624030950000|2021-06-18 15:42:30|2239.32|2226.32|2239|2226|2239.42|2226.42|2238.93|2225.93|23
1624030960000|2021-06-18 15:42:40|2239.15|2226.15|2239.48|2226.48|2239.7|2226.7|2239.15|2226.15|23
1624030970000|2021-06-18 15:42:50|2239.52|2226.52|2240.34|2227.34|2240.48|2227.48|2239.52|2226.52|24
1624030980000|2021-06-18 15:43:00|2240.38|2227.38|2239.8|2226.8|2240.88|2227.88|2239.8|2226.8|23
1624030990000|2021-06-18 15:43:10|2239.78|2226.78|2240.09|2227.09|2240.21|2227.21|2238.97|2225.97|25
1624031000000|2021-06-18 15:43:20|2239.98|2226.98|2240.6|2227.6|2240.64|2227.64|2239.98|2226.98|19
1624031010000|2021-06-18 15:43:30|2240.59|2227.59|2240.69|2227.69|2240.69|2227.69|2240|2227|25
1624031020000|2021-06-18 15:43:40|2240.68|2227.68|2240.6|2227.6|2240.91|2227.91|2240.6|2227.6|17
1624031030000|2021-06-18 15:43:50|2240.67|2227.67|2240.88|2227.88|2240.88|2227.88|2240.46|2227.46|14
1624031040000|2021-06-18 15:44:00|2240.91|2227.91|2240.99|2227.99|2241.15|2228.15|2240.76|2227.76|26
1624031050000|2021-06-18 15:44:10|2240.72|2227.72|2239.97|2226.97|2240.82|2227.82|2239.41|2226.41|27
1624031060000|2021-06-18 15:44:20|2240.14|2227.14|2242.3|2229.3|2242.3|2229.3|2240.14|2227.14|27
1624031070000|2021-06-18 15:44:30|2242.28|2229.28|2242.64|2229.64|2242.64|2229.64|2242.07|2229.07|22
1624031080000|2021-06-18 15:44:40|2242.62|2229.62|2242.57|2229.57|2242.68|2229.68|2242.33|2229.33|23
1624031090000|2021-06-18 15:44:50|2242.54|2229.54|2242.82|2229.82|2242.82|2229.82|2242.35|2229.35|16
1624031100000|2021-06-18 15:45:00|2242.85|2229.85|2242.4|2229.4|2243.13|2230.13|2242.4|2229.4|21
1624031110000|2021-06-18 15:45:10|2242.5|2229.5|2244.04|2231.04|2244.06|2231.06|2242.5|2229.5|19
1624031120000|2021-06-18 15:45:20|2244.05|2231.05|2244|2231|2244.73|2231.73|2243.99|2230.99|17
1624031130000|2021-06-18 15:45:30|2243.99|2230.99|2245.23|2232.23|2245.23|2232.23|2243.92|2230.92|24
1624031140000|2021-06-18 15:45:40|2245.17|2232.17|2245.01|2232.01|2245.84|2232.84|2244.9|2231.9|23
1624031150000|2021-06-18 15:45:50|2244.9|2231.9|2245.34|2232.34|2245.34|2232.34|2244.73|2231.73|22
1624031160000|2021-06-18 15:46:00|2245.45|2232.45|2245.8|2232.8|2245.83|2232.83|2245.45|2232.45|21
1624031170000|2021-06-18 15:46:10|2245.77|2232.77|2246.21|2233.21|2246.21|2233.21|2245.58|2232.58|20
1624031180000|2021-06-18 15:46:20|2246.23|2233.23|2246.22|2233.22|2246.33|2233.33|2246.21|2233.21|11
1624031190000|2021-06-18 15:46:30|2246.15|2233.15|2245.89|2232.89|2246.19|2233.19|2245.73|2232.73|23
1624031200000|2021-06-18 15:46:40|2245.86|2232.86|2246.3|2233.3|2246.32|2233.32|2245.68|2232.68|18
1624031210000|2021-06-18 15:46:50|2246.29|2233.29|2246.29|2233.29|2246.31|2233.31|2246.24|2233.24|6
1624031220000|2021-06-18 15:47:00|2246.22|2233.22|2244.7|2231.7|2246.22|2233.22|2244.64|2231.64|24
1624031230000|2021-06-18 15:47:10|2244.75|2231.75|2242.82|2229.82|2244.75|2231.75|2242.82|2229.82|28
1624031240000|2021-06-18 15:47:20|2242.84|2229.84|2242.98|2229.98|2243.1|2230.1|2242.66|2229.66|23
1624031250000|2021-06-18 15:47:30|2242.94|2229.94|2230.58|2217.58|2242.94|2229.94|2230.58|2217.58|29
1624031260000|2021-06-18 15:47:40|2229.46|2216.46|2228.12|2215.12|2229.46|2216.46|2224.67|2211.67|26
1624031270000|2021-06-18 15:47:50|2227.74|2214.74|2231.3|2218.3|2231.3|2218.3|2227.23|2214.23|28
1624031280000|2021-06-18 15:48:00|2231.75|2218.75|2232.53|2219.53|2232.53|2219.53|2231.41|2218.41|27
1624031290000|2021-06-18 15:48:10|2232.48|2219.48|2229.64|2216.64|2232.48|2219.48|2229.32|2216.32|27
1624031300000|2021-06-18 15:48:20|2229.45|2216.45|2227.57|2214.57|2229.59|2216.59|2226.63|2213.63|27
1624031310000|2021-06-18 15:48:30|2227.7|2214.7|2226.63|2213.63|2227.81|2214.81|2226.53|2213.53|27
1624031320000|2021-06-18 15:48:40|2226.76|2213.76|2230.25|2217.25|2230.25|2217.25|2226.76|2213.76|27
1624031330000|2021-06-18 15:48:50|2230.29|2217.29|2231.02|2218.02|2231.7|2218.7|2230.01|2217.01|26
1624031340000|2021-06-18 15:49:00|2230.85|2217.85|2228.14|2215.14|2230.85|2217.85|2228|2215|27
1624031350000|2021-06-18 15:49:10|2228.27|2215.27|2228.15|2215.15|2229.46|2216.46|2227.77|2214.77|26
1624031360000|2021-06-18 15:49:20|2228.31|2215.31|2228.51|2215.51|2228.98|2215.98|2228.28|2215.28|24
1624031370000|2021-06-18 15:49:30|2228.52|2215.52|2226.65|2213.65|2228.53|2215.53|2225.12|2212.12|27
1624031380000|2021-06-18 15:49:40|2226.63|2213.63|2227.78|2214.78|2228.65|2215.65|2226.63|2213.63|28
1624031390000|2021-06-18 15:49:50|2227.65|2214.65|2227.34|2214.34|2228.17|2215.17|2226.47|2213.47|27
1624031400000|2021-06-18 15:50:00|2227.92|2214.92|2227.1|2214.1|2228.63|2215.63|2226.47|2213.47|25
1624031410000|2021-06-18 15:50:10|2227.03|2214.03|2228.69|2215.69|2228.77|2215.77|2227.03|2214.03|26
1624031420000|2021-06-18 15:50:20|2229.09|2216.09|2231.19|2218.19|2231.19|2218.19|2229.09|2216.09|28
1624031430000|2021-06-18 15:50:30|2231.34|2218.34|2231.86|2218.86|2232.59|2219.59|2231.32|2218.32|25
1624031440000|2021-06-18 15:50:40|2231.89|2218.89|2231.94|2218.94|2232.34|2219.34|2230.89|2217.89|25
1624031450000|2021-06-18 15:50:50|2231.93|2218.93|2230.25|2217.25|2231.93|2218.93|2230.03|2217.03|24
1624031460000|2021-06-18 15:51:00|2230.19|2217.19|2228.28|2215.28|2230.54|2217.54|2228.19|2215.19|25
1624031470000|2021-06-18 15:51:10|2228.2|2215.2|2227.44|2214.44|2229.07|2216.07|2227.44|2214.44|27
1624031480000|2021-06-18 15:51:20|2227.48|2214.48|2227.85|2214.85|2227.99|2214.99|2227.17|2214.17|21
1624031490000|2021-06-18 15:51:30|2227.83|2214.83|2228.43|2215.43|2228.61|2215.61|2227.13|2214.13|29
1624031500000|2021-06-18 15:51:40|2228.4|2215.4|2227.87|2214.87|2229.04|2216.04|2227.86|2214.86|24
1624031510000|2021-06-18 15:51:50|2227.86|2214.86|2228.48|2215.48|2228.48|2215.48|2227.85|2214.85|22
1624031520000|2021-06-18 15:52:00|2228.29|2215.29|2226.12|2213.12|2228.29|2215.29|2226.08|2213.08|26
1624031530000|2021-06-18 15:52:10|2226.09|2213.09|2221.05|2208.05|2226.09|2213.09|2221.05|2208.05|28
1624031540000|2021-06-18 15:52:20|2220.79|2207.79|2222.06|2209.06|2222.96|2209.96|2220.33|2207.33|29
1624031550000|2021-06-18 15:52:30|2222.16|2209.16|2222.34|2209.34|2224.26|2211.26|2222.16|2209.16|26
1624031560000|2021-06-18 15:52:40|2222.18|2209.18|2220.92|2207.92|2222.18|2209.18|2220.24|2207.24|27
1624031570000|2021-06-18 15:52:50|2220.39|2207.39|2222.82|2209.82|2222.82|2209.82|2219.43|2206.43|28
1624031580000|2021-06-18 15:53:00|2222.62|2209.62|2222.8|2209.8|2222.8|2209.8|2221.62|2208.62|22
1624031590000|2021-06-18 15:53:10|2222.99|2209.99|2225.52|2212.52|2225.52|2212.52|2222.99|2209.99|29
1624031600000|2021-06-18 15:53:20|2225.12|2212.12|2223.26|2210.26|2225.7|2212.7|2222.32|2209.32|27
1624031610000|2021-06-18 15:53:30|2223.14|2210.14|2224.05|2211.05|2224.16|2211.16|2222.86|2209.86|27
1624031620000|2021-06-18 15:53:40|2224.13|2211.13|2221.08|2208.08|2224.13|2211.13|2220.95|2207.95|29
1624031630000|2021-06-18 15:53:50|2221.14|2208.14|2221.77|2208.77|2222.06|2209.06|2221.14|2208.14|25
1624031640000|2021-06-18 15:54:00|2221.94|2208.94|2221.46|2208.46|2221.99|2208.99|2219.93|2206.93|25
1624031650000|2021-06-18 15:54:10|2221.44|2208.44|2219.86|2206.86|2221.44|2208.44|2219.58|2206.58|26
1624031660000|2021-06-18 15:54:20|2219.91|2206.91|2219.4|2206.4|2220.3|2207.3|2219.4|2206.4|25
1624031670000|2021-06-18 15:54:30|2219.49|2206.49|2221.79|2208.79|2221.79|2208.79|2219.41|2206.41|26
1624031680000|2021-06-18 15:54:40|2221.86|2208.86|2224.32|2211.32|2224.55|2211.55|2221.45|2208.45|29
1624031690000|2021-06-18 15:54:50|2224.05|2211.05|2223.67|2210.67|2224.11|2211.11|2222.38|2209.38|27
1624031700000|2021-06-18 15:55:00|2223.66|2210.66|2220.53|2207.53|2223.71|2210.71|2220.48|2207.48|27
1624031710000|2021-06-18 15:55:10|2220.44|2207.44|2222.75|2209.75|2222.96|2209.96|2220.38|2207.38|28
1624031720000|2021-06-18 15:55:20|2223.05|2210.05|2223|2210|2224.28|2211.28|2223|2210|27
1624031730000|2021-06-18 15:55:30|2222.83|2209.83|2224.63|2211.63|2224.63|2211.63|2222.23|2209.23|25
1624031740000|2021-06-18 15:55:40|2224.52|2211.52|2224.13|2211.13|2224.61|2211.61|2223.45|2210.45|28
1624031750000|2021-06-18 15:55:50|2223.83|2210.83|2224.88|2211.88|2224.88|2211.88|2222.65|2209.65|27
1624031760000|2021-06-18 15:56:00|2225.02|2212.02|2222.84|2209.84|2225.29|2212.29|2222.82|2209.82|28
1624031770000|2021-06-18 15:56:10|2222.94|2209.94|2225.67|2212.67|2225.67|2212.67|2222.94|2209.94|25
1624031780000|2021-06-18 15:56:20|2224.99|2211.99|2226.69|2213.69|2226.75|2213.75|2224.86|2211.86|27
1624031790000|2021-06-18 15:56:30|2226.25|2213.25|2227.84|2214.84|2228.13|2215.13|2226.25|2213.25|24
1624031800000|2021-06-18 15:56:40|2227.83|2214.83|2227.33|2214.33|2228.32|2215.32|2226.65|2213.65|23
1624031810000|2021-06-18 15:56:50|2227.4|2214.4|2227.26|2214.26|2227.62|2214.62|2226.53|2213.53|26
1624031820000|2021-06-18 15:57:00|2227.29|2214.29|2228.53|2215.53|2228.66|2215.66|2227.29|2214.29|27
1624031830000|2021-06-18 15:57:10|2228.54|2215.54|2228.04|2215.04|2228.54|2215.54|2228.02|2215.02|23
1624031840000|2021-06-18 15:57:20|2227.34|2214.34|2226.56|2213.56|2227.63|2214.63|2225.24|2212.24|28
1624031850000|2021-06-18 15:57:30|2226.37|2213.37|2225.17|2212.17|2226.37|2213.37|2224.77|2211.77|25
1624031860000|2021-06-18 15:57:40|2225.25|2212.25|2223.1|2210.1|2225.5|2212.5|2223.1|2210.1|24
1624031870000|2021-06-18 15:57:50|2223.65|2210.65|2223.58|2210.58|2224.13|2211.13|2222.93|2209.93|28
1624031880000|2021-06-18 15:58:00|2223.09|2210.09|2223.34|2210.34|2223.73|2210.73|2222.46|2209.46|27
1624031890000|2021-06-18 15:58:10|2223.21|2210.21|2222.78|2209.78|2223.47|2210.47|2222.78|2209.78|25
1624031900000|2021-06-18 15:58:20|2222.86|2209.86|2222.34|2209.34|2223.34|2210.34|2221.56|2208.56|23
1624031910000|2021-06-18 15:58:30|2222.48|2209.48|2222.8|2209.8|2222.85|2209.85|2222.38|2209.38|22
1624031920000|2021-06-18 15:58:40|2222.87|2209.87|2224.24|2211.24|2224.71|2211.71|2222.87|2209.87|26
1624031930000|2021-06-18 15:58:50|2224.19|2211.19|2223.56|2210.56|2224.19|2211.19|2223.35|2210.35|21
1624031940000|2021-06-18 15:59:00|2223.62|2210.62|2221.61|2208.61|2223.96|2210.96|2221.61|2208.61|27
1624031950000|2021-06-18 15:59:10|2221.63|2208.63|2220.4|2207.4|2221.67|2208.67|2219.91|2206.91|26
1624031960000|2021-06-18 15:59:20|2220.44|2207.44|2221.6|2208.6|2221.6|2208.6|2219.93|2206.93|26
1624031970000|2021-06-18 15:59:30|2221.67|2208.67|2221.8|2208.8|2222.36|2209.36|2221.53|2208.53|25
1624031980000|2021-06-18 15:59:40|2222.07|2209.07|2221.76|2208.76|2222.25|2209.25|2221.7|2208.7|26
1624031990000|2021-06-18 15:59:50|2221.8|2208.8|2221.69|2208.69|2221.94|2208.94|2221.44|2208.44|27
1624032000000|2021-06-18 16:00:00|2221.75|2208.75|2220.25|2207.25|2222.16|2209.16|2220.07|2207.07|26
1624032010000|2021-06-18 16:00:10|2220.71|2207.71|2219.43|2206.43|2220.78|2207.78|2218.86|2205.86|25
1624032020000|2021-06-18 16:00:20|2219.38|2206.38|2219.39|2206.39|2220.57|2207.57|2218.91|2205.91|26
1624032030000|2021-06-18 16:00:30|2219.42|2206.42|2226.26|2213.26|2226.26|2213.26|2219.42|2206.42|27
1624032040000|2021-06-18 16:00:40|2226.24|2213.24|2228.82|2215.82|2229.05|2216.05|2226.24|2213.24|29
1624032050000|2021-06-18 16:00:50|2229.03|2216.03|2228.41|2215.41|2229.77|2216.77|2227.33|2214.33|28
1624032060000|2021-06-18 16:01:00|2228.65|2215.65|2224.36|2211.36|2229.25|2216.25|2224.3|2211.3|28
1624032070000|2021-06-18 16:01:10|2224.05|2211.05|2225.03|2212.03|2225.6|2212.6|2222.32|2209.32|26
1624032080000|2021-06-18 16:01:20|2224.98|2211.98|2229.2|2216.2|2229.25|2216.25|2224.98|2211.98|26
1624032090000|2021-06-18 16:01:30|2229.33|2216.33|2228.57|2215.57|2229.33|2216.33|2227.78|2214.78|26
1624032100000|2021-06-18 16:01:40|2228.54|2215.54|2229.7|2216.7|2229.93|2216.93|2227.91|2214.91|26
1624032110000|2021-06-18 16:01:50|2229.68|2216.68|2233.16|2220.16|2233.16|2220.16|2229.68|2216.68|27
1624032120000|2021-06-18 16:02:00|2233.49|2220.49|2232.19|2219.19|2235.49|2222.49|2231.45|2218.45|28
1624032130000|2021-06-18 16:02:10|2232.85|2219.85|2234.14|2221.14|2234.27|2221.27|2232.78|2219.78|29
1624032140000|2021-06-18 16:02:20|2234.06|2221.06|2233.43|2220.43|2234.32|2221.32|2232.67|2219.67|25
1624032150000|2021-06-18 16:02:30|2233.41|2220.41|2232.51|2219.51|2234.6|2221.6|2232.33|2219.33|25
1624032160000|2021-06-18 16:02:40|2232.53|2219.53|2230.46|2217.46|2233.28|2220.28|2230.46|2217.46|28
1624032170000|2021-06-18 16:02:50|2230.4|2217.4|2232.73|2219.73|2232.81|2219.81|2228.71|2215.71|26
1624032180000|2021-06-18 16:03:00|2232.87|2219.87|2231.42|2218.42|2233.47|2220.47|2231.42|2218.42|26
1624032190000|2021-06-18 16:03:10|2231.28|2218.28|2229.71|2216.71|2231.3|2218.3|2228.88|2215.88|27
1624032200000|2021-06-18 16:03:20|2229.77|2216.77|2228.43|2215.43|2230.16|2217.16|2227.9|2214.9|26
1624032210000|2021-06-18 16:03:30|2228.51|2215.51|2226.84|2213.84|2228.56|2215.56|2226.84|2213.84|28
1624032220000|2021-06-18 16:03:40|2226.79|2213.79|2227.99|2214.99|2228.01|2215.01|2226.63|2213.63|28
1624032230000|2021-06-18 16:03:50|2228.22|2215.22|2229.89|2216.89|2230.27|2217.27|2228.22|2215.22|21
1624032240000|2021-06-18 16:04:00|2229.99|2216.99|2225.72|2212.72|2230.48|2217.48|2225.11|2212.11|24
1624032250000|2021-06-18 16:04:10|2225.73|2212.73|2223.01|2210.01|2225.81|2212.81|2222.29|2209.29|24
1624032260000|2021-06-18 16:04:20|2222.91|2209.91|2220.58|2207.58|2222.91|2209.91|2219.35|2206.35|29
1624032270000|2021-06-18 16:04:30|2220.88|2207.88|2220.86|2207.86|2222.36|2209.36|2220.65|2207.65|22
1624032280000|2021-06-18 16:04:40|2220.92|2207.92|2220.89|2207.89|2221.29|2208.29|2220.51|2207.51|22
1624032290000|2021-06-18 16:04:50|2220.84|2207.84|2222.6|2209.6|2223.48|2210.48|2220.84|2207.84|25
1624032300000|2021-06-18 16:05:00|2222.45|2209.45|2223.55|2210.55|2224.07|2211.07|2222.45|2209.45|19
1624032310000|2021-06-18 16:05:10|2223.69|2210.69|2225.45|2212.45|2225.45|2212.45|2223.69|2210.69|21
1624032320000|2021-06-18 16:05:20|2225.53|2212.53|2226.08|2213.08|2226.6|2213.6|2225.46|2212.46|23
1624032330000|2021-06-18 16:05:30|2225.24|2212.24|2224.17|2211.17|2225.35|2212.35|2224.17|2211.17|25
1624032340000|2021-06-18 16:05:40|2223.97|2210.97|2224.47|2211.47|2224.47|2211.47|2223.76|2210.76|25
1624032350000|2021-06-18 16:05:50|2224.52|2211.52|2221.38|2208.38|2224.52|2211.52|2221.38|2208.38|24
1624032360000|2021-06-18 16:06:00|2221.23|2208.23|2221.01|2208.01|2223.13|2210.13|2221.01|2208.01|25
1624032370000|2021-06-18 16:06:10|2220.95|2207.95|2218.99|2205.99|2221.17|2208.17|2218.87|2205.87|22
1624032380000|2021-06-18 16:06:20|2219.03|2206.03|2219.08|2206.08|2219.74|2206.74|2218.43|2205.43|26
1624032390000|2021-06-18 16:06:30|2218.85|2205.85|2218.15|2205.15|2218.85|2205.85|2218.15|2205.15|20
1624032400000|2021-06-18 16:06:40|2218.01|2205.01|2217.47|2204.47|2218.23|2205.23|2216.74|2203.74|22
1624032410000|2021-06-18 16:06:50|2217.4|2204.4|2217.24|2204.24|2218.49|2205.49|2217.1|2204.1|27
1624032420000|2021-06-18 16:07:00|2217.25|2204.25|2216.12|2203.12|2217.26|2204.26|2215.33|2202.33|28
1624032430000|2021-06-18 16:07:10|2216.13|2203.13|2216.28|2203.28|2216.68|2203.68|2215.48|2202.48|29
1624032440000|2021-06-18 16:07:20|2216.26|2203.26|2214.61|2201.61|2216.37|2203.37|2214.61|2201.61|26
1624032450000|2021-06-18 16:07:30|2214.51|2201.51|2216.56|2203.56|2216.56|2203.56|2213.56|2200.56|28
1624032460000|2021-06-18 16:07:40|2216.47|2203.47|2216.87|2203.87|2216.97|2203.97|2216.47|2203.47|23
1624032470000|2021-06-18 16:07:50|2216.85|2203.85|2218.59|2205.59|2218.59|2205.59|2216.72|2203.72|20
1624032480000|2021-06-18 16:08:00|2218.62|2205.62|2222.37|2209.37|2222.49|2209.49|2218.62|2205.62|27
1624032490000|2021-06-18 16:08:10|2222.17|2209.17|2221.44|2208.44|2222.17|2209.17|2221.16|2208.16|20
1624032500000|2021-06-18 16:08:20|2221.48|2208.48|2223.53|2210.53|2223.9|2210.9|2221.15|2208.15|25
1624032510000|2021-06-18 16:08:30|2223.42|2210.42|2224.24|2211.24|2224.24|2211.24|2222.72|2209.72|21
1624032520000|2021-06-18 16:08:40|2224.22|2211.22|2225.67|2212.67|2225.67|2212.67|2224.22|2211.22|24
1624032530000|2021-06-18 16:08:50|2225.61|2212.61|2225.99|2212.99|2226.86|2213.86|2225.61|2212.61|21
1624032540000|2021-06-18 16:09:00|2225.91|2212.91|2227.3|2214.3|2227.48|2214.48|2225.91|2212.91|23
1624032550000|2021-06-18 16:09:10|2227.31|2214.31|2227.28|2214.28|2228.78|2215.78|2227.24|2214.24|28
1624032560000|2021-06-18 16:09:20|2227.14|2214.14|2229.78|2216.78|2229.83|2216.83|2227.14|2214.14|25
1624032570000|2021-06-18 16:09:30|2229.74|2216.74|2227.89|2214.89|2229.96|2216.96|2227.89|2214.89|25
1624032580000|2021-06-18 16:09:40|2227.78|2214.78|2227.14|2214.14|2227.8|2214.8|2227.05|2214.05|25
1624032590000|2021-06-18 16:09:50|2227.13|2214.13|2228.04|2215.04|2228.11|2215.11|2227.13|2214.13|21
1624032600000|2021-06-18 16:10:00|2228.03|2215.03|2225.38|2212.38|2228.35|2215.35|2225.38|2212.38|21
1624032610000|2021-06-18 16:10:10|2225.59|2212.59|2223.19|2210.19|2225.59|2212.59|2222.92|2209.92|25
1624032620000|2021-06-18 16:10:20|2223.35|2210.35|2223.4|2210.4|2223.86|2210.86|2222.75|2209.75|22
1624032630000|2021-06-18 16:10:30|2223.45|2210.45|2224.11|2211.11|2224.18|2211.18|2223.44|2210.44|22
1624032640000|2021-06-18 16:10:40|2224.12|2211.12|2225.71|2212.71|2225.72|2212.72|2224.11|2211.11|20
1624032650000|2021-06-18 16:10:50|2226.09|2213.09|2226.79|2213.79|2227.23|2214.23|2226.09|2213.09|24
1624032660000|2021-06-18 16:11:00|2226.84|2213.84|2226.42|2213.42|2226.94|2213.94|2226.14|2213.14|25
1624032670000|2021-06-18 16:11:10|2226.64|2213.64|2226.97|2213.97|2227.85|2214.85|2226.64|2213.64|27
1624032680000|2021-06-18 16:11:20|2226.96|2213.96|2227.73|2214.73|2227.73|2214.73|2226.7|2213.7|26
1624032690000|2021-06-18 16:11:30|2227.72|2214.72|2229.29|2216.29|2229.29|2216.29|2227.72|2214.72|25
1624032700000|2021-06-18 16:11:40|2229.27|2216.27|2228.86|2215.86|2229.47|2216.47|2228.68|2215.68|21
1624032710000|2021-06-18 16:11:50|2228.83|2215.83|2228.07|2215.07|2229.18|2216.18|2228.04|2215.04|23
1624032720000|2021-06-18 16:12:00|2228.22|2215.22|2228.54|2215.54|2228.54|2215.54|2228.11|2215.11|17
1624032730000|2021-06-18 16:12:10|2228.84|2215.84|2227.79|2214.79|2229.09|2216.09|2227.49|2214.49|26
1624032740000|2021-06-18 16:12:20|2227.75|2214.75|2226.32|2213.32|2227.75|2214.75|2226.32|2213.32|26
1624032750000|2021-06-18 16:12:30|2226.31|2213.31|2227.49|2214.49|2227.49|2214.49|2226.2|2213.2|27
1624032760000|2021-06-18 16:12:40|2227.52|2214.52|2227.62|2214.62|2227.72|2214.72|2227.52|2214.52|19
1624032770000|2021-06-18 16:12:50|2227.63|2214.63|2227.84|2214.84|2227.84|2214.84|2227.55|2214.55|20
1624032780000|2021-06-18 16:13:00|2227.86|2214.86|2228.36|2215.36|2228.39|2215.39|2227.86|2214.86|23
1624032790000|2021-06-18 16:13:10|2228.4|2215.4|2228.06|2215.06|2229.01|2216.01|2228.06|2215.06|25
1624032800000|2021-06-18 16:13:20|2227.7|2214.7|2228.22|2215.22|2228.22|2215.22|2227.01|2214.01|27
1624032810000|2021-06-18 16:13:30|2228.25|2215.25|2228.62|2215.62|2229.05|2216.05|2228.25|2215.25|25
1624032820000|2021-06-18 16:13:40|2228.48|2215.48|2229.38|2216.38|2229.38|2216.38|2228.01|2215.01|27
1624032830000|2021-06-18 16:13:50|2229.41|2216.41|2230.9|2217.9|2230.9|2217.9|2229.41|2216.41|25
1624032840000|2021-06-18 16:14:00|2231.18|2218.18|2231.3|2218.3|2231.3|2218.3|2230.88|2217.88|22
1624032850000|2021-06-18 16:14:10|2231.2|2218.2|2231.05|2218.05|2231.6|2218.6|2230.57|2217.57|21
1624032860000|2021-06-18 16:14:20|2231.04|2218.04|2231.45|2218.45|2231.61|2218.61|2231.04|2218.04|24
1624032870000|2021-06-18 16:14:30|2231.53|2218.53|2230.13|2217.13|2231.61|2218.61|2230.13|2217.13|22
1624032880000|2021-06-18 16:14:40|2229.85|2216.85|2229.01|2216.01|2229.85|2216.85|2228.24|2215.24|26
1624032890000|2021-06-18 16:14:50|2228.98|2215.98|2229.67|2216.67|2229.79|2216.79|2228.88|2215.88|26
1624032900000|2021-06-18 16:15:00|2229.66|2216.66|2231.49|2218.49|2231.49|2218.49|2229.55|2216.55|23
1624032910000|2021-06-18 16:15:10|2231.51|2218.51|2231.9|2218.9|2232.13|2219.13|2231.39|2218.39|21
1624032920000|2021-06-18 16:15:20|2231.86|2218.86|2232.5|2219.5|2232.5|2219.5|2231.86|2218.86|22
1624032930000|2021-06-18 16:15:30|2232.61|2219.61|2233.32|2220.32|2233.32|2220.32|2232.55|2219.55|22
1624032940000|2021-06-18 16:15:40|2233.28|2220.28|2232.52|2219.52|2233.37|2220.37|2232.13|2219.13|22
1624032950000|2021-06-18 16:15:50|2232.67|2219.67|2232.73|2219.73|2232.77|2219.77|2232.16|2219.16|21
1624032960000|2021-06-18 16:16:00|2232.76|2219.76|2232.64|2219.64|2233.55|2220.55|2232.64|2219.64|21
1624032970000|2021-06-18 16:16:10|2232.21|2219.21|2231|2218|2232.63|2219.63|2230.52|2217.52|27
1624032980000|2021-06-18 16:16:20|2230.96|2217.96|2231.26|2218.26|2231.26|2218.26|2230.82|2217.82|24
1624032990000|2021-06-18 16:16:30|2231.38|2218.38|2231.89|2218.89|2232.88|2219.88|2231.37|2218.37|27
1624033000000|2021-06-18 16:16:40|2231.59|2218.59|2231.8|2218.8|2231.94|2218.94|2231.59|2218.59|24
1624033010000|2021-06-18 16:16:50|2231.81|2218.81|2232.05|2219.05|2232.05|2219.05|2231.78|2218.78|16
1624033020000|2021-06-18 16:17:00|2232.02|2219.02|2231.83|2218.83|2232.63|2219.63|2231.83|2218.83|22
1624033030000|2021-06-18 16:17:10|2231.76|2218.76|2230.44|2217.44|2231.89|2218.89|2230.44|2217.44|19
1624033040000|2021-06-18 16:17:20|2230.41|2217.41|2229.15|2216.15|2230.42|2217.42|2229.11|2216.11|21
1624033050000|2021-06-18 16:17:30|2229.11|2216.11|2230.33|2217.33|2230.46|2217.46|2229.11|2216.11|24
1624033060000|2021-06-18 16:17:40|2230.36|2217.36|2231.61|2218.61|2231.63|2218.63|2230.36|2217.36|20
1624033070000|2021-06-18 16:17:50|2231.62|2218.62|2231.54|2218.54|2232.49|2219.49|2231.54|2218.54|26
1624033080000|2021-06-18 16:18:00|2231.44|2218.44|2229.28|2216.28|2231.44|2218.44|2229.25|2216.25|23
1624033090000|2021-06-18 16:18:10|2229.04|2216.04|2228.69|2215.69|2229.61|2216.61|2228.6|2215.6|25
1624033100000|2021-06-18 16:18:20|2228.55|2215.55|2228.84|2215.84|2228.97|2215.97|2228.5|2215.5|26
1624033110000|2021-06-18 16:18:30|2228.79|2215.79|2228.82|2215.82|2228.93|2215.93|2228.74|2215.74|20
1624033120000|2021-06-18 16:18:40|2228.8|2215.8|2228.27|2215.27|2228.81|2215.81|2227.46|2214.46|24
1624033130000|2021-06-18 16:18:50|2228.3|2215.3|2229.09|2216.09|2229.32|2216.32|2228.21|2215.21|23
1624033140000|2021-06-18 16:19:00|2229.44|2216.44|2227.44|2214.44|2229.6|2216.6|2227.44|2214.44|25
1624033150000|2021-06-18 16:19:10|2227.5|2214.5|2228.22|2215.22|2228.22|2215.22|2227.46|2214.46|27
1624033160000|2021-06-18 16:19:20|2228.23|2215.23|2229.11|2216.11|2229.46|2216.46|2228.23|2215.23|27
1624033170000|2021-06-18 16:19:30|2229.06|2216.06|2228.73|2215.73|2230.14|2217.14|2228.73|2215.73|28
1624033180000|2021-06-18 16:19:40|2228.79|2215.79|2228.73|2215.73|2228.79|2215.79|2228.48|2215.48|24
1624033190000|2021-06-18 16:19:50|2228.65|2215.65|2228.59|2215.59|2228.77|2215.77|2228.54|2215.54|25
1624033200000|2021-06-18 16:20:00|2228.58|2215.58|2228.66|2215.66|2228.69|2215.69|2228.53|2215.53|17
1624033210000|2021-06-18 16:20:10|2228.63|2215.63|2228.63|2215.63|2228.86|2215.86|2228.59|2215.59|14
1624033220000|2021-06-18 16:20:20|2228.74|2215.74|2227.07|2214.07|2228.74|2215.74|2227.02|2214.02|24
1624033230000|2021-06-18 16:20:30|2227.06|2214.06|2227.59|2214.59|2227.59|2214.59|2226.52|2213.52|26
1624033240000|2021-06-18 16:20:40|2227.78|2214.78|2228.39|2215.39|2228.63|2215.63|2227.78|2214.78|26
1624033250000|2021-06-18 16:20:50|2228.35|2215.35|2228.84|2215.84|2228.84|2215.84|2228.13|2215.13|26
1624033260000|2021-06-18 16:21:00|2228.87|2215.87|2229.24|2216.24|2229.63|2216.63|2228.87|2215.87|26
1624033270000|2021-06-18 16:21:10|2229.21|2216.21|2231.2|2218.2|2231.2|2218.2|2229.21|2216.21|24
1624033280000|2021-06-18 16:21:20|2231.23|2218.23|2233.1|2220.1|2233.1|2220.1|2231.23|2218.23|27
1624033290000|2021-06-18 16:21:30|2233.08|2220.08|2234.03|2221.03|2234.32|2221.32|2233.08|2220.08|25
1624033300000|2021-06-18 16:21:40|2234.09|2221.09|2234.86|2221.86|2235.08|2222.08|2234.09|2221.09|25
1624033310000|2021-06-18 16:21:50|2234.63|2221.63|2232.97|2219.97|2234.63|2221.63|2232.29|2219.29|26
1624033320000|2021-06-18 16:22:00|2232.93|2219.93|2233.48|2220.48|2233.6|2220.6|2232.69|2219.69|23
1624033330000|2021-06-18 16:22:10|2233.42|2220.42|2234.56|2221.56|2234.66|2221.66|2233.32|2220.32|18
1624033340000|2021-06-18 16:22:20|2234.6|2221.6|2235.01|2222.01|2235.06|2222.06|2234.59|2221.59|20
1624033350000|2021-06-18 16:22:30|2235.17|2222.17|2235.14|2222.14|2235.34|2222.34|2235.12|2222.12|23
1624033360000|2021-06-18 16:22:40|2235.13|2222.13|2235.44|2222.44|2235.44|2222.44|2234.91|2221.91|20
1624033370000|2021-06-18 16:22:50|2235.43|2222.43|2234.23|2221.23|2235.46|2222.46|2233.92|2220.92|23
1624033380000|2021-06-18 16:23:00|2234.43|2221.43|2233.42|2220.42|2234.46|2221.46|2233.39|2220.39|25
1624033390000|2021-06-18 16:23:10|2233.37|2220.37|2233.37|2220.37|2233.51|2220.51|2233.3|2220.3|21
1624033400000|2021-06-18 16:23:20|2233.38|2220.38|2235.19|2222.19|2235.19|2222.19|2233.26|2220.26|22
1624033410000|2021-06-18 16:23:30|2235.28|2222.28|2234.81|2221.81|2235.51|2222.51|2234.25|2221.25|24
1624033420000|2021-06-18 16:23:40|2235|2222|2235.48|2222.48|2235.58|2222.58|2235|2222|19
1624033430000|2021-06-18 16:23:50|2235.47|2222.47|2234.49|2221.49|2235.55|2222.55|2234.45|2221.45|23
1624033440000|2021-06-18 16:24:00|2234.59|2221.59|2236.27|2223.27|2236.31|2223.31|2234.59|2221.59|28
1624033450000|2021-06-18 16:24:10|2236.85|2223.85|2236.88|2223.88|2237.43|2224.43|2236.85|2223.85|24
1624033460000|2021-06-18 16:24:20|2236.86|2223.86|2235.32|2222.32|2236.99|2223.99|2235.32|2222.32|22
1624033470000|2021-06-18 16:24:30|2235.81|2222.81|2236.99|2223.99|2236.99|2223.99|2235.76|2222.76|25
1624033480000|2021-06-18 16:24:40|2236.98|2223.98|2236.82|2223.82|2237.12|2224.12|2236.56|2223.56|18
1624033490000|2021-06-18 16:24:50|2236.83|2223.83|2236.7|2223.7|2236.83|2223.83|2236.7|2223.7|12
1624033500000|2021-06-18 16:25:00|2236.85|2223.85|2236.36|2223.36|2236.95|2223.95|2236.29|2223.29|16
1624033510000|2021-06-18 16:25:10|2236.43|2223.43|2235.91|2222.91|2236.45|2223.45|2235.89|2222.89|22
1624033520000|2021-06-18 16:25:20|2235.9|2222.9|2235.72|2222.72|2236.45|2223.45|2235.72|2222.72|23
1624033530000|2021-06-18 16:25:30|2235.76|2222.76|2237.3|2224.3|2237.3|2224.3|2235.76|2222.76|21
1624033540000|2021-06-18 16:25:40|2237.31|2224.31|2237.4|2224.4|2237.46|2224.46|2237.31|2224.31|15
1624033550000|2021-06-18 16:25:50|2237.41|2224.41|2238.67|2225.67|2238.67|2225.67|2237.41|2224.41|17
1624033560000|2021-06-18 16:26:00|2238.68|2225.68|2237.77|2224.77|2238.97|2225.97|2237.69|2224.69|21
1624033570000|2021-06-18 16:26:10|2237.79|2224.79|2236.4|2223.4|2237.79|2224.79|2236.4|2223.4|24
1624033580000|2021-06-18 16:26:20|2236.41|2223.41|2236.99|2223.99|2237.02|2224.02|2236.41|2223.41|18
1624033590000|2021-06-18 16:26:30|2237|2224|2236.83|2223.83|2237.73|2224.73|2236.83|2223.83|20
1624033600000|2021-06-18 16:26:40|2236.84|2223.84|2236.91|2223.91|2236.91|2223.91|2236.72|2223.72|22
1624033610000|2021-06-18 16:26:50|2236.92|2223.92|2238.48|2225.48|2238.56|2225.56|2236.86|2223.86|25
1624033620000|2021-06-18 16:27:00|2238.46|2225.46|2239.36|2226.36|2239.36|2226.36|2238.22|2225.22|26
1624033630000|2021-06-18 16:27:10|2239.35|2226.35|2239.63|2226.63|2239.72|2226.72|2239.3|2226.3|23
1624033640000|2021-06-18 16:27:20|2239.51|2226.51|2239.14|2226.14|2239.53|2226.53|2238.55|2225.55|25
1624033650000|2021-06-18 16:27:30|2239.15|2226.15|2238.97|2225.97|2239.27|2226.27|2238.88|2225.88|27
1624033660000|2021-06-18 16:27:40|2239.08|2226.08|2238.9|2225.9|2239.24|2226.24|2238.42|2225.42|26
1624033670000|2021-06-18 16:27:50|2238.85|2225.85|2238.74|2225.74|2238.88|2225.88|2238.51|2225.51|28
1624033680000|2021-06-18 16:28:00|2238.83|2225.83|2238.9|2225.9|2238.9|2225.9|2238.58|2225.58|24
1624033690000|2021-06-18 16:28:10|2238.94|2225.94|2238.73|2225.73|2238.94|2225.94|2238.73|2225.73|17
1624033700000|2021-06-18 16:28:20|2238.84|2225.84|2240.08|2227.08|2240.16|2227.16|2238.84|2225.84|19
1624033710000|2021-06-18 16:28:30|2240.21|2227.21|2240.27|2227.27|2240.51|2227.51|2240.16|2227.16|21
1624033720000|2021-06-18 16:28:40|2240.5|2227.5|2241.18|2228.18|2241.25|2228.25|2240.5|2227.5|25
1624033730000|2021-06-18 16:28:50|2241.16|2228.16|2240.23|2227.23|2241.22|2228.22|2240.14|2227.14|26
1624033740000|2021-06-18 16:29:00|2240.27|2227.27|2240.55|2227.55|2240.59|2227.59|2240.21|2227.21|24
1624033750000|2021-06-18 16:29:10|2240.62|2227.62|2241.09|2228.09|2241.86|2228.86|2240.62|2227.62|26
1624033760000|2021-06-18 16:29:20|2241.11|2228.11|2240.5|2227.5|2241.11|2228.11|2240.32|2227.32|26
1624033770000|2021-06-18 16:29:30|2240.51|2227.51|2240.89|2227.89|2241.18|2228.18|2240.51|2227.51|26
1624033780000|2021-06-18 16:29:40|2240.91|2227.91|2241.57|2228.57|2241.69|2228.69|2240.91|2227.91|23
1624033790000|2021-06-18 16:29:50|2241.55|2228.55|2241.28|2228.28|2241.56|2228.56|2240.85|2227.85|24
1624033800000|2021-06-18 16:30:00|2241.36|2228.36|2240.93|2227.93|2242.06|2229.06|2240.93|2227.93|25
1624033810000|2021-06-18 16:30:10|2240.95|2227.95|2239.15|2226.15|2240.98|2227.98|2239.15|2226.15|26
1624033820000|2021-06-18 16:30:20|2239.18|2226.18|2238.7|2225.7|2239.18|2226.18|2238.68|2225.68|26
1624033830000|2021-06-18 16:30:30|2238.74|2225.74|2240.24|2227.24|2240.48|2227.48|2238.74|2225.74|26
1624033840000|2021-06-18 16:30:40|2240.22|2227.22|2241.55|2228.55|2241.55|2228.55|2240.22|2227.22|27
1624033850000|2021-06-18 16:30:50|2241.66|2228.66|2242.87|2229.87|2242.87|2229.87|2241.66|2228.66|27
1624033860000|2021-06-18 16:31:00|2242.8|2229.8|2242.21|2229.21|2244.27|2231.27|2242.21|2229.21|27
1624033870000|2021-06-18 16:31:10|2242.13|2229.13|2241.48|2228.48|2242.13|2229.13|2241.33|2228.33|26
1624033880000|2021-06-18 16:31:20|2241.43|2228.43|2241.59|2228.59|2241.94|2228.94|2241.22|2228.22|27
1624033890000|2021-06-18 16:31:30|2241.57|2228.57|2242.59|2229.59|2242.59|2229.59|2241.56|2228.56|22
1624033900000|2021-06-18 16:31:40|2242.62|2229.62|2242.25|2229.25|2243.43|2230.43|2242.25|2229.25|26
1624033910000|2021-06-18 16:31:50|2242.2|2229.2|2243.15|2230.15|2243.15|2230.15|2242.08|2229.08|26
1624033920000|2021-06-18 16:32:00|2243.13|2230.13|2243.06|2230.06|2243.13|2230.13|2242.08|2229.08|19
1624033930000|2021-06-18 16:32:10|2243.14|2230.14|2243.44|2230.44|2243.64|2230.64|2243.06|2230.06|22
1624033940000|2021-06-18 16:32:20|2243.53|2230.53|2245.15|2232.15|2245.15|2232.15|2243.43|2230.43|26
1624033950000|2021-06-18 16:32:30|2245.05|2232.05|2245.22|2232.22|2245.44|2232.44|2244.83|2231.83|28
1624033960000|2021-06-18 16:32:40|2245.23|2232.23|2244.29|2231.29|2245.51|2232.51|2243.84|2230.84|25
1624033970000|2021-06-18 16:32:50|2244.52|2231.52|2244.83|2231.83|2244.92|2231.92|2244.46|2231.46|20
1624033980000|2021-06-18 16:33:00|2244.82|2231.82|2245.12|2232.12|2245.26|2232.26|2244.62|2231.62|25
1624033990000|2021-06-18 16:33:10|2245.19|2232.19|2245.84|2232.84|2245.89|2232.89|2245.19|2232.19|24
1624034000000|2021-06-18 16:33:20|2245.73|2232.73|2244.4|2231.4|2245.96|2232.96|2244.4|2231.4|23
1624034010000|2021-06-18 16:33:30|2244.67|2231.67|2245.54|2232.54|2245.54|2232.54|2244.58|2231.58|25
1624034020000|2021-06-18 16:33:40|2245.52|2232.52|2245.17|2232.17|2245.52|2232.52|2244.75|2231.75|27
1624034030000|2021-06-18 16:33:50|2245.1|2232.1|2244.63|2231.63|2245.15|2232.15|2244.46|2231.46|27
1624034040000|2021-06-18 16:34:00|2244.76|2231.76|2243.34|2230.34|2244.82|2231.82|2243.34|2230.34|25
1624034050000|2021-06-18 16:34:10|2243.28|2230.28|2244.4|2231.4|2244.68|2231.68|2243.15|2230.15|24
1624034060000|2021-06-18 16:34:20|2244.47|2231.47|2245|2232|2245.1|2232.1|2244.42|2231.42|19
1624034070000|2021-06-18 16:34:30|2245.13|2232.13|2245.67|2232.67|2245.78|2232.78|2244.8|2231.8|16
1624034080000|2021-06-18 16:34:40|2245.75|2232.75|2246.05|2233.05|2246.2|2233.2|2245.48|2232.48|22
1624034090000|2021-06-18 16:34:50|2246.09|2233.09|2246.47|2233.47|2246.48|2233.48|2245.33|2232.33|27
1624034100000|2021-06-18 16:35:00|2246.5|2233.5|2247|2234|2247|2234|2246.5|2233.5|24
1624034110000|2021-06-18 16:35:10|2246.98|2233.98|2246.87|2233.87|2247.05|2234.05|2246.8|2233.8|20
1624034120000|2021-06-18 16:35:20|2246.8|2233.8|2246.74|2233.74|2246.86|2233.86|2246.19|2233.19|17
1624034130000|2021-06-18 16:35:30|2246.78|2233.78|2246.96|2233.96|2246.96|2233.96|2246.63|2233.63|21
1624034140000|2021-06-18 16:35:40|2246.87|2233.87|2247.01|2234.01|2247.02|2234.02|2246.87|2233.87|14
1624034150000|2021-06-18 16:35:50|2247.03|2234.03|2247.74|2234.74|2247.78|2234.78|2247.03|2234.03|27
1624034160000|2021-06-18 16:36:00|2247.67|2234.67|2248.57|2235.57|2249.11|2236.11|2247.67|2234.67|25
1624034170000|2021-06-18 16:36:10|2249.06|2236.06|2248.4|2235.4|2249.24|2236.24|2247.75|2234.75|27
1624034180000|2021-06-18 16:36:20|2248.33|2235.33|2246.8|2233.8|2248.45|2235.45|2246.59|2233.59|28
1624034190000|2021-06-18 16:36:30|2246.82|2233.82|2247.46|2234.46|2247.46|2234.46|2246.7|2233.7|26
1624034200000|2021-06-18 16:36:40|2247.49|2234.49|2248.09|2235.09|2248.09|2235.09|2247.39|2234.39|24
1624034210000|2021-06-18 16:36:50|2248.07|2235.07|2248.14|2235.14|2248.26|2235.26|2247.88|2234.88|24
1624034220000|2021-06-18 16:37:00|2248.13|2235.13|2248.57|2235.57|2248.69|2235.69|2248.13|2235.13|22
1624034230000|2021-06-18 16:37:10|2248.5|2235.5|2247.52|2234.52|2248.5|2235.5|2247.52|2234.52|20
1624034240000|2021-06-18 16:37:20|2247.59|2234.59|2246.45|2233.45|2247.87|2234.87|2246.45|2233.45|17
1624034250000|2021-06-18 16:37:30|2246.36|2233.36|2245.35|2232.35|2246.51|2233.51|2245.32|2232.32|21
1624034260000|2021-06-18 16:37:40|2245.36|2232.36|2245.41|2232.41|2245.68|2232.68|2245.22|2232.22|18
1624034270000|2021-06-18 16:37:50|2245.2|2232.2|2243.4|2230.4|2245.34|2232.34|2243.4|2230.4|23
1624034280000|2021-06-18 16:38:00|2243.45|2230.45|2244.39|2231.39|2244.45|2231.45|2243.37|2230.37|24
1624034290000|2021-06-18 16:38:10|2244.4|2231.4|2244.25|2231.25|2245.4|2232.4|2244.25|2231.25|26
1624034300000|2021-06-18 16:38:20|2244.21|2231.21|2244.48|2231.48|2244.64|2231.64|2244.13|2231.13|18
1624034310000|2021-06-18 16:38:30|2244.5|2231.5|2243.68|2230.68|2244.68|2231.68|2243.64|2230.64|20
1624034320000|2021-06-18 16:38:40|2243.49|2230.49|2242.62|2229.62|2243.49|2230.49|2242.44|2229.44|21
1624034330000|2021-06-18 16:38:50|2242.7|2229.7|2243.62|2230.62|2243.83|2230.83|2242.06|2229.06|28
1624034340000|2021-06-18 16:39:00|2243.71|2230.71|2244.52|2231.52|2244.52|2231.52|2243.71|2230.71|23
1624034350000|2021-06-18 16:39:10|2244.58|2231.58|2242.9|2229.9|2244.58|2231.58|2242.76|2229.76|26
1624034360000|2021-06-18 16:39:20|2242.8|2229.8|2243.1|2230.1|2243.23|2230.23|2242.36|2229.36|22
1624034370000|2021-06-18 16:39:30|2243.01|2230.01|2241.31|2228.31|2243.01|2230.01|2241.19|2228.19|24
1624034380000|2021-06-18 16:39:40|2241.35|2228.35|2241.06|2228.06|2241.36|2228.36|2240.99|2227.99|25
1624034390000|2021-06-18 16:39:50|2241.05|2228.05|2240.66|2227.66|2241.05|2228.05|2240.62|2227.62|17
1624034400000|2021-06-18 16:40:00|2240.76|2227.76|2242.23|2229.23|2242.23|2229.23|2240.76|2227.76|22
1624034410000|2021-06-18 16:40:10|2242.26|2229.26|2242.99|2229.99|2243.18|2230.18|2242.26|2229.26|25
1624034420000|2021-06-18 16:40:20|2242.88|2229.88|2241.23|2228.23|2242.88|2229.88|2241.16|2228.16|23
1624034430000|2021-06-18 16:40:30|2241.21|2228.21|2242.47|2229.47|2242.69|2229.69|2241.21|2228.21|25
1624034440000|2021-06-18 16:40:40|2242.48|2229.48|2241.67|2228.67|2242.56|2229.56|2241.45|2228.45|17
1624034450000|2021-06-18 16:40:50|2241.73|2228.73|2241.42|2228.42|2241.81|2228.81|2241.42|2228.42|14
1624034460000|2021-06-18 16:41:00|2241.55|2228.55|2240.72|2227.72|2241.55|2228.55|2240.63|2227.63|27
1624034470000|2021-06-18 16:41:10|2240.69|2227.69|2241.61|2228.61|2241.61|2228.61|2240.65|2227.65|21
1624034480000|2021-06-18 16:41:20|2241.68|2228.68|2241.93|2228.93|2241.95|2228.95|2241.68|2228.68|13
1624034490000|2021-06-18 16:41:30|2241.92|2228.92|2243.05|2230.05|2243.05|2230.05|2241.77|2228.77|17
1624034500000|2021-06-18 16:41:40|2243.06|2230.06|2243.72|2230.72|2243.75|2230.75|2243.06|2230.06|25
1624034510000|2021-06-18 16:41:50|2243.7|2230.7|2242.91|2229.91|2243.71|2230.71|2242.43|2229.43|23
1624034520000|2021-06-18 16:42:00|2243.07|2230.07|2243.22|2230.22|2243.43|2230.43|2243.02|2230.02|20
1624034530000|2021-06-18 16:42:10|2243.13|2230.13|2243.4|2230.4|2243.44|2230.44|2243.09|2230.09|25
1624034540000|2021-06-18 16:42:20|2243.23|2230.23|2243.63|2230.63|2243.67|2230.67|2243.21|2230.21|23
1624034550000|2021-06-18 16:42:30|2243.54|2230.54|2243.41|2230.41|2243.54|2230.54|2242.73|2229.73|24
1624034560000|2021-06-18 16:42:40|2243.42|2230.42|2243.61|2230.61|2243.61|2230.61|2243.33|2230.33|20
1624034570000|2021-06-18 16:42:50|2243.55|2230.55|2243.51|2230.51|2243.62|2230.62|2242.99|2229.99|27
1624034580000|2021-06-18 16:43:00|2243.65|2230.65|2243.47|2230.47|2243.66|2230.66|2243.26|2230.26|23
1624034590000|2021-06-18 16:43:10|2243.48|2230.48|2244.04|2231.04|2244.04|2231.04|2243.41|2230.41|20
1624034600000|2021-06-18 16:43:20|2243.99|2230.99|2243.58|2230.58|2244.29|2231.29|2243.5|2230.5|26
1624034610000|2021-06-18 16:43:30|2243.49|2230.49|2243.54|2230.54|2243.65|2230.65|2243.45|2230.45|26
1624034620000|2021-06-18 16:43:40|2243.43|2230.43|2243.73|2230.73|2243.81|2230.81|2243.43|2230.43|26
1624034630000|2021-06-18 16:43:50|2243.72|2230.72|2243.32|2230.32|2243.73|2230.73|2243.28|2230.28|22
1624034640000|2021-06-18 16:44:00|2243.3|2230.3|2243.43|2230.43|2243.43|2230.43|2243.24|2230.24|26
1624034650000|2021-06-18 16:44:10|2243.45|2230.45|2243.8|2230.8|2243.8|2230.8|2243.45|2230.45|20
1624034660000|2021-06-18 16:44:20|2243.82|2230.82|2245.61|2232.61|2245.61|2232.61|2243.82|2230.82|22
1624034670000|2021-06-18 16:44:30|2245.62|2232.62|2247.17|2234.17|2247.17|2234.17|2245.62|2232.62|27
1624034680000|2021-06-18 16:44:40|2247.16|2234.16|2247.13|2234.13|2247.26|2234.26|2246.97|2233.97|15
1624034690000|2021-06-18 16:44:50|2247.14|2234.14|2247.29|2234.29|2247.29|2234.29|2246.98|2233.98|13
1624034700000|2021-06-18 16:45:00|2247.28|2234.28|2246.97|2233.97|2247.28|2234.28|2246.95|2233.95|11
1624034710000|2021-06-18 16:45:10|2246.95|2233.95|2245.4|2232.4|2247.01|2234.01|2245.4|2232.4|24
1624034720000|2021-06-18 16:45:20|2245.15|2232.15|2244.57|2231.57|2245.57|2232.57|2244.26|2231.26|25
1624034730000|2021-06-18 16:45:30|2244.54|2231.54|2245.85|2232.85|2246.15|2233.15|2244.5|2231.5|23
1624034740000|2021-06-18 16:45:40|2245.92|2232.92|2246.61|2233.61|2246.73|2233.73|2245.92|2232.92|23
1624034750000|2021-06-18 16:45:50|2246.65|2233.65|2246.64|2233.64|2246.66|2233.66|2246.46|2233.46|13
1624034760000|2021-06-18 16:46:00|2246.65|2233.65|2246.27|2233.27|2246.65|2233.65|2246.12|2233.12|23
1624034770000|2021-06-18 16:46:10|2246.2|2233.2|2246.12|2233.12|2246.55|2233.55|2246.12|2233.12|26
1624034780000|2021-06-18 16:46:20|2246.14|2233.14|2246.59|2233.59|2246.59|2233.59|2246.05|2233.05|17
1624034790000|2021-06-18 16:46:30|2246.45|2233.45|2246.39|2233.39|2246.59|2233.59|2246.39|2233.39|17
1624034800000|2021-06-18 16:46:40|2246.35|2233.35|2245.71|2232.71|2246.48|2233.48|2245.44|2232.44|25
1624034810000|2021-06-18 16:46:50|2245.73|2232.73|2246|2233|2246|2233|2245.73|2232.73|15
1624034820000|2021-06-18 16:47:00|2245.99|2232.99|2246.11|2233.11|2246.16|2233.16|2245.93|2232.93|15
1624034830000|2021-06-18 16:47:10|2246.15|2233.15|2246.01|2233.01|2246.18|2233.18|2245.91|2232.91|10
1624034840000|2021-06-18 16:47:20|2245.95|2232.95|2246.32|2233.32|2246.32|2233.32|2245.95|2232.95|17
1624034850000|2021-06-18 16:47:30|2246.33|2233.33|2246.25|2233.25|2246.38|2233.38|2246.25|2233.25|9
1624034860000|2021-06-18 16:47:40|2246.24|2233.24|2246.46|2233.46|2246.53|2233.53|2246.2|2233.2|17
1624034870000|2021-06-18 16:47:50|2246.55|2233.55|2247.27|2234.27|2247.33|2234.33|2246.26|2233.26|21
1624034880000|2021-06-18 16:48:00|2247.29|2234.29|2248.02|2235.02|2248.06|2235.06|2247.15|2234.15|22
1624034890000|2021-06-18 16:48:10|2248.45|2235.45|2248.79|2235.79|2249.08|2236.08|2248.42|2235.42|22
1624034900000|2021-06-18 16:48:20|2248.67|2235.67|2247.4|2234.4|2248.67|2235.67|2247.27|2234.27|26
1624034910000|2021-06-18 16:48:30|2247.26|2234.26|2247.49|2234.49|2247.49|2234.49|2247.26|2234.26|20
1624034920000|2021-06-18 16:48:40|2247.26|2234.26|2247.52|2234.52|2247.96|2234.96|2247.26|2234.26|23
1624034930000|2021-06-18 16:48:50|2247.61|2234.61|2247.73|2234.73|2247.96|2234.96|2247.53|2234.53|28
1624034940000|2021-06-18 16:49:00|2247.69|2234.69|2247.29|2234.29|2247.73|2234.73|2247.29|2234.29|21
1624034950000|2021-06-18 16:49:10|2247.27|2234.27|2247.27|2234.27|2247.27|2234.27|2247.09|2234.09|22
1624034960000|2021-06-18 16:49:20|2247.31|2234.31|2247.11|2234.11|2247.39|2234.39|2247.09|2234.09|19
1624034970000|2021-06-18 16:49:30|2247.2|2234.2|2247.94|2234.94|2248.15|2235.15|2247.1|2234.1|24
1624034980000|2021-06-18 16:49:40|2247.95|2234.95|2247.67|2234.67|2248.04|2235.04|2247.64|2234.64|17
1624034990000|2021-06-18 16:49:50|2247.68|2234.68|2248.35|2235.35|2248.35|2235.35|2247.56|2234.56|12
1624035000000|2021-06-18 16:50:00|2248.46|2235.46|2251.01|2238.01|2251.01|2238.01|2247.18|2234.18|25
1624035010000|2021-06-18 16:50:10|2251.02|2238.02|2251.3|2238.3|2251.3|2238.3|2251.02|2238.02|14
1624035020000|2021-06-18 16:50:20|2251.26|2238.26|2250.87|2237.87|2251.54|2238.54|2250.87|2237.87|22
1624035030000|2021-06-18 16:50:30|2250.93|2237.93|2250.33|2237.33|2251.25|2238.25|2250.27|2237.27|25
1624035040000|2021-06-18 16:50:40|2250.32|2237.32|2250.98|2237.98|2251.01|2238.01|2250.32|2237.32|18
1624035050000|2021-06-18 16:50:50|2250.97|2237.97|2251.68|2238.68|2251.86|2238.86|2250.81|2237.81|18
1624035060000|2021-06-18 16:51:00|2251.66|2238.66|2251.04|2238.04|2251.66|2238.66|2251.01|2238.01|22
1624035070000|2021-06-18 16:51:10|2251.03|2238.03|2250.89|2237.89|2251.09|2238.09|2250.81|2237.81|14
1624035080000|2021-06-18 16:51:20|2250.82|2237.82|2249.47|2236.47|2250.82|2237.82|2248.91|2235.91|25
1624035090000|2021-06-18 16:51:30|2249.48|2236.48|2249.84|2236.84|2250.3|2237.3|2249.48|2236.48|28
1624035100000|2021-06-18 16:51:40|2249.86|2236.86|2249.85|2236.85|2249.98|2236.98|2249.68|2236.68|24
1624035110000|2021-06-18 16:51:50|2249.88|2236.88|2249.88|2236.88|2250|2237|2249.82|2236.82|16
1624035120000|2021-06-18 16:52:00|2249.85|2236.85|2250.78|2237.78|2251|2238|2249.84|2236.84|15
1624035130000|2021-06-18 16:52:10|2250.74|2237.74|2250.82|2237.82|2250.87|2237.87|2250.73|2237.73|20
1624035140000|2021-06-18 16:52:20|2250.83|2237.83|2250.52|2237.52|2250.83|2237.83|2250.4|2237.4|23
1624035150000|2021-06-18 16:52:30|2250.47|2237.47|2250.12|2237.12|2250.47|2237.47|2250.12|2237.12|26
1624035160000|2021-06-18 16:52:40|2250.14|2237.14|2250.4|2237.4|2250.51|2237.51|2250.13|2237.13|23
1624035170000|2021-06-18 16:52:50|2250.45|2237.45|2250.4|2237.4|2250.48|2237.48|2249.98|2236.98|22
1624035180000|2021-06-18 16:53:00|2250.43|2237.43|2249.75|2236.75|2250.43|2237.43|2249.75|2236.75|14
1624035190000|2021-06-18 16:53:10|2249.49|2236.49|2249.32|2236.32|2249.6|2236.6|2249.24|2236.24|26
1624035200000|2021-06-18 16:53:20|2249.29|2236.29|2249.41|2236.41|2249.5|2236.5|2249.29|2236.29|17
1624035210000|2021-06-18 16:53:30|2249.26|2236.26|2249.3|2236.3|2249.52|2236.52|2249.12|2236.12|18
1624035220000|2021-06-18 16:53:40|2249.29|2236.29|2249.62|2236.62|2249.67|2236.67|2249.27|2236.27|11
1624035230000|2021-06-18 16:53:50|2249.63|2236.63|2249.41|2236.41|2249.66|2236.66|2249.33|2236.33|20
1624035240000|2021-06-18 16:54:00|2249.23|2236.23|2249.54|2236.54|2249.6|2236.6|2249.21|2236.21|21
1624035250000|2021-06-18 16:54:10|2249.55|2236.55|2249.6|2236.6|2249.6|2236.6|2248.78|2235.78|23
1624035260000|2021-06-18 16:54:20|2249.58|2236.58|2248.75|2235.75|2249.61|2236.61|2248.73|2235.73|24
1624035270000|2021-06-18 16:54:30|2248.78|2235.78|2247.93|2234.93|2249.06|2236.06|2247.93|2234.93|23
1624035280000|2021-06-18 16:54:40|2247.86|2234.86|2247.95|2234.95|2247.95|2234.95|2247.23|2234.23|23
1624035290000|2021-06-18 16:54:50|2248.02|2235.02|2247.5|2234.5|2248.18|2235.18|2247.41|2234.41|26
1624035300000|2021-06-18 16:55:00|2247.43|2234.43|2247.32|2234.32|2247.73|2234.73|2247.31|2234.31|21
1624035310000|2021-06-18 16:55:10|2247.3|2234.3|2247.33|2234.33|2247.33|2234.33|2247.23|2234.23|18
1624035320000|2021-06-18 16:55:20|2247.31|2234.31|2246.77|2233.77|2247.32|2234.32|2246.25|2233.25|28
1624035330000|2021-06-18 16:55:30|2246.88|2233.88|2246.5|2233.5|2246.88|2233.88|2246.18|2233.18|25
1624035340000|2021-06-18 16:55:40|2246.47|2233.47|2246.08|2233.08|2246.47|2233.47|2246.08|2233.08|7
1624035350000|2021-06-18 16:55:50|2246.16|2233.16|2245.04|2232.04|2246.3|2233.3|2245.04|2232.04|19
1624035360000|2021-06-18 16:56:00|2245.22|2232.22|2245.67|2232.67|2246.09|2233.09|2245.08|2232.08|21
1624035370000|2021-06-18 16:56:10|2245.81|2232.81|2245.57|2232.57|2245.81|2232.81|2245.55|2232.55|27
1624035380000|2021-06-18 16:56:20|2245.6|2232.6|2246.6|2233.6|2246.6|2233.6|2245.51|2232.51|26
1624035390000|2021-06-18 16:56:30|2246.58|2233.58|2246.61|2233.61|2247.13|2234.13|2246.44|2233.44|24
1624035400000|2021-06-18 16:56:40|2246.59|2233.59|2245.97|2232.97|2246.59|2233.59|2245.85|2232.85|15
1624035410000|2021-06-18 16:56:50|2245.98|2232.98|2246.17|2233.17|2246.19|2233.19|2245.97|2232.97|14
1624035420000|2021-06-18 16:57:00|2246.16|2233.16|2245.21|2232.21|2246.23|2233.23|2245.19|2232.19|14
1624035430000|2021-06-18 16:57:10|2245.11|2232.11|2246.42|2233.42|2246.42|2233.42|2245.11|2232.11|21
1624035440000|2021-06-18 16:57:20|2246.22|2233.22|2246.81|2233.81|2246.86|2233.86|2246.07|2233.07|15
1624035450000|2021-06-18 16:57:30|2246.82|2233.82|2246.62|2233.62|2247.46|2234.46|2246.58|2233.58|23
1624035460000|2021-06-18 16:57:40|2246.67|2233.67|2246.47|2233.47|2246.68|2233.68|2246.29|2233.29|15
1624035470000|2021-06-18 16:57:50|2246.6|2233.6|2247.13|2234.13|2247.19|2234.19|2246.54|2233.54|22
1624035480000|2021-06-18 16:58:00|2247.25|2234.25|2246.58|2233.58|2247.29|2234.29|2246.55|2233.55|20
1624035490000|2021-06-18 16:58:10|2246.57|2233.57|2246.58|2233.58|2246.63|2233.63|2246.54|2233.54|6
1624035500000|2021-06-18 16:58:20|2246.49|2233.49|2245.78|2232.78|2246.49|2233.49|2245.77|2232.77|11
1624035510000|2021-06-18 16:58:30|2245.72|2232.72|2245.33|2232.33|2246.27|2233.27|2245.29|2232.29|21
1624035520000|2021-06-18 16:58:40|2245.28|2232.28|2245.18|2232.18|2245.51|2232.51|2245.01|2232.01|14
1624035530000|2021-06-18 16:58:50|2245.04|2232.04|2244.49|2231.49|2245.04|2232.04|2244.45|2231.45|16
1624035540000|2021-06-18 16:59:00|2244.51|2231.51|2243.88|2230.88|2244.51|2231.51|2243.88|2230.88|22
1624035550000|2021-06-18 16:59:10|2243.95|2230.95|2242.28|2229.28|2243.95|2230.95|2242.08|2229.08|25
1624035560000|2021-06-18 16:59:20|2242.22|2229.22|2243.84|2230.84|2243.84|2230.84|2242.22|2229.22|23
1624035570000|2021-06-18 16:59:30|2244.09|2231.09|2244.36|2231.36|2244.36|2231.36|2243.81|2230.81|24
1624035580000|2021-06-18 16:59:40|2244.39|2231.39|2244.62|2231.62|2244.62|2231.62|2244.3|2231.3|25
1624035590000|2021-06-18 16:59:50|2244.51|2231.51|2244.57|2231.57|2244.62|2231.62|2244.45|2231.45|23
1624035600000|2021-06-18 17:00:00|2244.6|2231.6|2245.48|2232.48|2245.83|2232.83|2244.54|2231.54|26
1624035610000|2021-06-18 17:00:10|2245.61|2232.61|2243.86|2230.86|2245.63|2232.63|2243.86|2230.86|27
1624035620000|2021-06-18 17:00:20|2243.72|2230.72|2242.88|2229.88|2243.72|2230.72|2242.85|2229.85|22
1624035630000|2021-06-18 17:00:30|2242.86|2229.86|2242.68|2229.68|2242.87|2229.87|2242.33|2229.33|24
1624035640000|2021-06-18 17:00:40|2242.7|2229.7|2242.61|2229.61|2242.71|2229.71|2242.61|2229.61|20
1624035650000|2021-06-18 17:00:50|2242.63|2229.63|2241.43|2228.43|2242.7|2229.7|2241.43|2228.43|19
1624035660000|2021-06-18 17:01:00|2241.59|2228.59|2239.81|2226.81|2241.59|2228.59|2239.72|2226.72|26
1624035670000|2021-06-18 17:01:10|2240|2227|2238.63|2225.63|2240|2227|2237.4|2224.4|28
1624035680000|2021-06-18 17:01:20|2238.79|2225.79|2239.08|2226.08|2239.32|2226.32|2238.61|2225.61|26
1624035690000|2021-06-18 17:01:30|2238.97|2225.97|2237.63|2224.63|2238.97|2225.97|2237.56|2224.56|24
1624035700000|2021-06-18 17:01:40|2237.64|2224.64|2237.12|2224.12|2237.72|2224.72|2237.07|2224.07|24
1624035710000|2021-06-18 17:01:50|2237.08|2224.08|2235.2|2222.2|2237.11|2224.11|2235.05|2222.05|21
1624035720000|2021-06-18 17:02:00|2234.93|2221.93|2235.82|2222.82|2235.86|2222.86|2233.15|2220.15|28
1624035730000|2021-06-18 17:02:10|2235.78|2222.78|2236.49|2223.49|2236.49|2223.49|2235.48|2222.48|26
1624035740000|2021-06-18 17:02:20|2236.46|2223.46|2235.65|2222.65|2236.69|2223.69|2235.32|2222.32|29
1624035750000|2021-06-18 17:02:30|2235.45|2222.45|2236.11|2223.11|2236.11|2223.11|2234.83|2221.83|26
1624035760000|2021-06-18 17:02:40|2236.06|2223.06|2234.45|2221.45|2236.2|2223.2|2234.42|2221.42|24
1624035770000|2021-06-18 17:02:50|2234.44|2221.44|2234.1|2221.1|2234.98|2221.98|2234.1|2221.1|28
1624035780000|2021-06-18 17:03:00|2234.09|2221.09|2233.14|2220.14|2234.09|2221.09|2233.1|2220.1|20
1624035790000|2021-06-18 17:03:10|2233.32|2220.32|2233.49|2220.49|2233.68|2220.68|2232.84|2219.84|21
1624035800000|2021-06-18 17:03:20|2233.5|2220.5|2232.17|2219.17|2233.5|2220.5|2232.04|2219.04|23
1624035810000|2021-06-18 17:03:30|2232.23|2219.23|2231.84|2218.84|2232.51|2219.51|2231.68|2218.68|15
1624035820000|2021-06-18 17:03:40|2231.86|2218.86|2232.25|2219.25|2232.52|2219.52|2231.86|2218.86|22
1624035830000|2021-06-18 17:03:50|2232.19|2219.19|2230.31|2217.31|2232.19|2219.19|2230.23|2217.23|21
1624035840000|2021-06-18 17:04:00|2230.56|2217.56|2229.7|2216.7|2230.77|2217.77|2229.3|2216.3|27
1624035850000|2021-06-18 17:04:10|2229.58|2216.58|2229.16|2216.16|2229.7|2216.7|2229.11|2216.11|26
1624035860000|2021-06-18 17:04:20|2229.12|2216.12|2229.73|2216.73|2230.2|2217.2|2228.78|2215.78|22
1624035870000|2021-06-18 17:04:30|2229.38|2216.38|2228.55|2215.55|2229.38|2216.38|2228.54|2215.54|28
1624035880000|2021-06-18 17:04:40|2228.17|2215.17|2228.16|2215.16|2228.72|2215.72|2227.31|2214.31|27
1624035890000|2021-06-18 17:04:50|2228.07|2215.07|2228.48|2215.48|2228.49|2215.49|2228.07|2215.07|16
1624035900000|2021-06-18 17:05:00|2228.44|2215.44|2227.62|2214.62|2228.49|2215.49|2227.52|2214.52|23
1624035910000|2021-06-18 17:05:10|2227.61|2214.61|2228.2|2215.2|2228.28|2215.28|2227.4|2214.4|25
1624035920000|2021-06-18 17:05:20|2228.11|2215.11|2229.54|2216.54|2229.54|2216.54|2228.11|2215.11|19
1624035930000|2021-06-18 17:05:30|2229.31|2216.31|2229.23|2216.23|2229.53|2216.53|2228.83|2215.83|23
1624035940000|2021-06-18 17:05:40|2229.24|2216.24|2229.52|2216.52|2229.56|2216.56|2228.67|2215.67|23
1624035950000|2021-06-18 17:05:50|2229.53|2216.53|2230.32|2217.32|2230.79|2217.79|2229.53|2216.53|25
1624035960000|2021-06-18 17:06:00|2229.88|2216.88|2228.76|2215.76|2229.88|2216.88|2228.64|2215.64|19
1624035970000|2021-06-18 17:06:10|2228.68|2215.68|2230.42|2217.42|2230.42|2217.42|2228.54|2215.54|26
1624035980000|2021-06-18 17:06:20|2230.52|2217.52|2230.65|2217.65|2231.15|2218.15|2230.52|2217.52|28
1624035990000|2021-06-18 17:06:30|2230.8|2217.8|2229.4|2216.4|2230.81|2217.81|2229.39|2216.39|21
1624036000000|2021-06-18 17:06:40|2229.34|2216.34|2229.16|2216.16|2229.34|2216.34|2228.81|2215.81|25
1624036010000|2021-06-18 17:06:50|2229.24|2216.24|2229.37|2216.37|2229.43|2216.43|2228.9|2215.9|25
1624036020000|2021-06-18 17:07:00|2229.46|2216.46|2229.44|2216.44|2229.74|2216.74|2229.31|2216.31|26
1624036030000|2021-06-18 17:07:10|2229.41|2216.41|2229.83|2216.83|2229.83|2216.83|2229.25|2216.25|23
1624036040000|2021-06-18 17:07:20|2229.82|2216.82|2229.98|2216.98|2230.23|2217.23|2229.76|2216.76|27
1624036050000|2021-06-18 17:07:30|2229.95|2216.95|2230.41|2217.41|2230.58|2217.58|2229.85|2216.85|26
1624036060000|2021-06-18 17:07:40|2230.4|2217.4|2230.35|2217.35|2230.42|2217.42|2230.14|2217.14|25
1624036070000|2021-06-18 17:07:50|2230.3|2217.3|2230.92|2217.92|2230.96|2217.96|2230.24|2217.24|25
1624036080000|2021-06-18 17:08:00|2230.94|2217.94|2231.62|2218.62|2231.62|2218.62|2230.94|2217.94|28
1624036090000|2021-06-18 17:08:10|2231.59|2218.59|2232.45|2219.45|2232.66|2219.66|2231.59|2218.59|26
1624036100000|2021-06-18 17:08:20|2232.36|2219.36|2231.22|2218.22|2232.49|2219.49|2231.22|2218.22|26
1624036110000|2021-06-18 17:08:30|2231.2|2218.2|2231.99|2218.99|2231.99|2218.99|2230.61|2217.61|26
1624036120000|2021-06-18 17:08:40|2231.78|2218.78|2232.35|2219.35|2232.38|2219.38|2231.78|2218.78|23
1624036130000|2021-06-18 17:08:50|2232.36|2219.36|2232.6|2219.6|2232.64|2219.64|2232.33|2219.33|19
1624036140000|2021-06-18 17:09:00|2232.62|2219.62|2233.51|2220.51|2233.51|2220.51|2232.59|2219.59|24
1624036150000|2021-06-18 17:09:10|2233.45|2220.45|2233.43|2220.43|2233.66|2220.66|2233.38|2220.38|21
1624036160000|2021-06-18 17:09:20|2233.38|2220.38|2232.98|2219.98|2233.52|2220.52|2232.98|2219.98|23
1624036170000|2021-06-18 17:09:30|2233.03|2220.03|2233.13|2220.13|2233.29|2220.29|2233.01|2220.01|25
1624036180000|2021-06-18 17:09:40|2233.17|2220.17|2233.87|2220.87|2233.87|2220.87|2233.12|2220.12|18
1624036190000|2021-06-18 17:09:50|2233.81|2220.81|2234.62|2221.62|2234.62|2221.62|2233.8|2220.8|22
1624036200000|2021-06-18 17:10:00|2235.02|2222.02|2232.59|2219.59|2235.09|2222.09|2232.59|2219.59|29
1624036210000|2021-06-18 17:10:10|2232.62|2219.62|2230.16|2217.16|2232.62|2219.62|2230.16|2217.16|26
1624036220000|2021-06-18 17:10:20|2230.21|2217.21|2230.56|2217.56|2230.71|2217.71|2230.13|2217.13|24
1624036230000|2021-06-18 17:10:30|2230.55|2217.55|2229.54|2216.54|2230.55|2217.55|2229.07|2216.07|25
1624036240000|2021-06-18 17:10:40|2229.23|2216.23|2229.27|2216.27|2229.58|2216.58|2229.1|2216.1|25
1624036250000|2021-06-18 17:10:50|2229.26|2216.26|2228.34|2215.34|2229.33|2216.33|2228.03|2215.03|24
1624036260000|2021-06-18 17:11:00|2228.63|2215.63|2227.09|2214.09|2228.63|2215.63|2226.78|2213.78|26
1624036270000|2021-06-18 17:11:10|2227.14|2214.14|2226.12|2213.12|2227.3|2214.3|2226.12|2213.12|26
1624036280000|2021-06-18 17:11:20|2226.52|2213.52|2226.49|2213.49|2226.55|2213.55|2225.77|2212.77|25
1624036290000|2021-06-18 17:11:30|2226.65|2213.65|2226.36|2213.36|2226.74|2213.74|2226.19|2213.19|24
1624036300000|2021-06-18 17:11:40|2226.32|2213.32|2225.06|2212.06|2226.32|2213.32|2224.99|2211.99|28
1624036310000|2021-06-18 17:11:50|2225.17|2212.17|2225.21|2212.21|2225.42|2212.42|2225.05|2212.05|26
1624036320000|2021-06-18 17:12:00|2225.41|2212.41|2225.55|2212.55|2225.55|2212.55|2225.24|2212.24|25
1624036330000|2021-06-18 17:12:10|2225.5|2212.5|2226.82|2213.82|2226.82|2213.82|2225.5|2212.5|18
1624036340000|2021-06-18 17:12:20|2226.91|2213.91|2228.87|2215.87|2229.25|2216.25|2226.8|2213.8|21
1624036350000|2021-06-18 17:12:30|2228.37|2215.37|2227.43|2214.43|2228.57|2215.57|2227.42|2214.42|27
1624036360000|2021-06-18 17:12:40|2227.76|2214.76|2226.33|2213.33|2227.77|2214.77|2226.33|2213.33|25
1624036370000|2021-06-18 17:12:50|2226.36|2213.36|2225.81|2212.81|2226.37|2213.37|2225.8|2212.8|21
1624036380000|2021-06-18 17:13:00|2225.72|2212.72|2225.14|2212.14|2225.72|2212.72|2225.14|2212.14|20
1624036390000|2021-06-18 17:13:10|2225.13|2212.13|2226.12|2213.12|2226.12|2213.12|2225.04|2212.04|27
1624036400000|2021-06-18 17:13:20|2226.13|2213.13|2226.46|2213.46|2227.12|2214.12|2226.13|2213.13|26
1624036410000|2021-06-18 17:13:30|2226.4|2213.4|2224.84|2211.84|2226.47|2213.47|2224.84|2211.84|27
1624036420000|2021-06-18 17:13:40|2224.79|2211.79|2224.68|2211.68|2224.92|2211.92|2224.66|2211.66|23
1624036430000|2021-06-18 17:13:50|2224.72|2211.72|2224.94|2211.94|2224.94|2211.94|2224.38|2211.38|22
1624036440000|2021-06-18 17:14:00|2224.92|2211.92|2225.98|2212.98|2225.98|2212.98|2224.85|2211.85|18
1624036450000|2021-06-18 17:14:10|2225.93|2212.93|2226.06|2213.06|2227.16|2214.16|2225.93|2212.93|26
1624036460000|2021-06-18 17:14:20|2226|2213|2225.04|2212.04|2226|2213|2224.87|2211.87|26
1624036470000|2021-06-18 17:14:30|2225|2212|2225.96|2212.96|2226.17|2213.17|2224.83|2211.83|27
1624036480000|2021-06-18 17:14:40|2225.99|2212.99|2224.76|2211.76|2226.16|2213.16|2224.76|2211.76|27
1624036490000|2021-06-18 17:14:50|2224.75|2211.75|2226.05|2213.05|2226.12|2213.12|2224.4|2211.4|26
1624036500000|2021-06-18 17:15:00|2225.73|2212.73|2225.67|2212.67|2226.22|2213.22|2225.49|2212.49|26
1624036510000|2021-06-18 17:15:10|2225.51|2212.51|2225.12|2212.12|2225.51|2212.51|2224.76|2211.76|28
1624036520000|2021-06-18 17:15:20|2224.98|2211.98|2224.98|2211.98|2225.15|2212.15|2224.78|2211.78|20
1624036530000|2021-06-18 17:15:30|2224.97|2211.97|2224.41|2211.41|2225.61|2212.61|2224.41|2211.41|22
1624036540000|2021-06-18 17:15:40|2224.39|2211.39|2223.18|2210.18|2224.4|2211.4|2223.13|2210.13|18
1624036550000|2021-06-18 17:15:50|2223.3|2210.3|2222.76|2209.76|2223.32|2210.32|2222.69|2209.69|26
1624036560000|2021-06-18 17:16:00|2222.77|2209.77|2222.35|2209.35|2222.95|2209.95|2222.35|2209.35|21
1624036570000|2021-06-18 17:16:10|2222.23|2209.23|2223.2|2210.2|2223.53|2210.53|2221.77|2208.77|23
1624036580000|2021-06-18 17:16:20|2222.97|2209.97|2223.24|2210.24|2223.25|2210.25|2222.33|2209.33|26
1624036590000|2021-06-18 17:16:30|2223.16|2210.16|2222.85|2209.85|2223.16|2210.16|2222.85|2209.85|24
1624036600000|2021-06-18 17:16:40|2222.9|2209.9|2222.91|2209.91|2222.97|2209.97|2222.86|2209.86|18
1624036610000|2021-06-18 17:16:50|2222.78|2209.78|2221.78|2208.78|2222.78|2209.78|2221.67|2208.67|25
1624036620000|2021-06-18 17:17:00|2221.59|2208.59|2220.88|2207.88|2221.64|2208.64|2220.74|2207.74|25
1624036630000|2021-06-18 17:17:10|2220.91|2207.91|2222.49|2209.49|2222.58|2209.58|2220.05|2207.05|22
1624036640000|2021-06-18 17:17:20|2222.37|2209.37|2223.62|2210.62|2223.62|2210.62|2221.9|2208.9|26
1624036650000|2021-06-18 17:17:30|2223.76|2210.76|2223.7|2210.7|2224.02|2211.02|2223.46|2210.46|26
1624036660000|2021-06-18 17:17:40|2223.71|2210.71|2222.92|2209.92|2223.77|2210.77|2222.92|2209.92|23
1624036670000|2021-06-18 17:17:50|2222.93|2209.93|2222.43|2209.43|2223.77|2210.77|2222.32|2209.32|27
1624036680000|2021-06-18 17:18:00|2222.48|2209.48|2223.42|2210.42|2223.67|2210.67|2222.48|2209.48|26
1624036690000|2021-06-18 17:18:10|2223.5|2210.5|2225.87|2212.87|2225.89|2212.89|2223.5|2210.5|27
1624036700000|2021-06-18 17:18:20|2226.21|2213.21|2228.07|2215.07|2228.07|2215.07|2226.21|2213.21|25
1624036710000|2021-06-18 17:18:30|2228.01|2215.01|2228.62|2215.62|2229.27|2216.27|2228.01|2215.01|27
1624036720000|2021-06-18 17:18:40|2228.39|2215.39|2226.88|2213.88|2229.08|2216.08|2226.88|2213.88|26
1624036730000|2021-06-18 17:18:50|2226.91|2213.91|2226.94|2213.94|2227.13|2214.13|2226.49|2213.49|27
1624036740000|2021-06-18 17:19:00|2227.06|2214.06|2226.33|2213.33|2227.13|2214.13|2226.31|2213.31|25
1624036750000|2021-06-18 17:19:10|2226.08|2213.08|2225.45|2212.45|2226.08|2213.08|2225.45|2212.45|27
1624036760000|2021-06-18 17:19:20|2225.47|2212.47|2225.47|2212.47|2225.5|2212.5|2225.38|2212.38|17
1624036770000|2021-06-18 17:19:30|2225.45|2212.45|2225.47|2212.47|2225.47|2212.47|2225.31|2212.31|24
1624036780000|2021-06-18 17:19:40|2225.44|2212.44|2225.71|2212.71|2225.74|2212.74|2225.44|2212.44|28
1624036790000|2021-06-18 17:19:50|2225.67|2212.67|2225.44|2212.44|2225.72|2212.72|2225.4|2212.4|21
1624036800000|2021-06-18 17:20:00|2225.45|2212.45|2225.59|2212.59|2225.59|2212.59|2225.41|2212.41|12
1624036810000|2021-06-18 17:20:10|2225.67|2212.67|2226.76|2213.76|2226.76|2213.76|2225.67|2212.67|19
1624036820000|2021-06-18 17:20:20|2226.75|2213.75|2227.89|2214.89|2227.89|2214.89|2226.67|2213.67|19
1624036830000|2021-06-18 17:20:30|2227.85|2214.85|2227.72|2214.72|2228|2215|2227.47|2214.47|15
1624036840000|2021-06-18 17:20:40|2227.77|2214.77|2228.5|2215.5|2228.5|2215.5|2227.75|2214.75|19
1624036850000|2021-06-18 17:20:50|2228.53|2215.53|2228.78|2215.78|2228.79|2215.79|2228.51|2215.51|14
1624036860000|2021-06-18 17:21:00|2229.08|2216.08|2227.82|2214.82|2229.2|2216.2|2227.7|2214.7|21
1624036870000|2021-06-18 17:21:10|2227.71|2214.71|2228.15|2215.15|2228.15|2215.15|2227.71|2214.71|27
1624036880000|2021-06-18 17:21:20|2228.16|2215.16|2228.53|2215.53|2228.61|2215.61|2228.09|2215.09|23
1624036890000|2021-06-18 17:21:30|2228.54|2215.54|2230.24|2217.24|2230.24|2217.24|2228.54|2215.54|28
1624036900000|2021-06-18 17:21:40|2230.43|2217.43|2230.22|2217.22|2230.58|2217.58|2230.16|2217.16|21
1624036910000|2021-06-18 17:21:50|2230.24|2217.24|2231.01|2218.01|2231.35|2218.35|2230.24|2217.24|27
1624036920000|2021-06-18 17:22:00|2231.06|2218.06|2231.58|2218.58|2231.58|2218.58|2231.06|2218.06|26
1624036930000|2021-06-18 17:22:10|2231.64|2218.64|2231.91|2218.91|2232.23|2219.23|2231.64|2218.64|29
1624036940000|2021-06-18 17:22:20|2231.88|2218.88|2230.02|2217.02|2231.88|2218.88|2229.99|2216.99|21
1624036950000|2021-06-18 17:22:30|2230|2217|2229.06|2216.06|2230.07|2217.07|2229.05|2216.05|23
1624036960000|2021-06-18 17:22:40|2229.05|2216.05|2228.46|2215.46|2229.17|2216.17|2228.41|2215.41|26
1624036970000|2021-06-18 17:22:50|2228.43|2215.43|2228.07|2215.07|2228.43|2215.43|2228.07|2215.07|24
1624036980000|2021-06-18 17:23:00|2228.12|2215.12|2227.94|2214.94|2228.15|2215.15|2227.89|2214.89|22
1624036990000|2021-06-18 17:23:10|2227.87|2214.87|2227|2214|2227.87|2214.87|2226.97|2213.97|20
1624037000000|2021-06-18 17:23:20|2227.06|2214.06|2226.21|2213.21|2227.06|2214.06|2226.21|2213.21|21
1624037010000|2021-06-18 17:23:30|2226.18|2213.18|2225.35|2212.35|2226.18|2213.18|2225.12|2212.12|25
1624037020000|2021-06-18 17:23:40|2225.33|2212.33|2225.47|2212.47|2225.56|2212.56|2225.24|2212.24|25
1624037030000|2021-06-18 17:23:50|2225.48|2212.48|2225.65|2212.65|2225.85|2212.85|2225.37|2212.37|26
1624037040000|2021-06-18 17:24:00|2225.7|2212.7|2226.16|2213.16|2226.16|2213.16|2225.7|2212.7|19
1624037050000|2021-06-18 17:24:10|2226.26|2213.26|2226.36|2213.36|2226.78|2213.78|2226.25|2213.25|27
1624037060000|2021-06-18 17:24:20|2226.31|2213.31|2226.39|2213.39|2226.39|2213.39|2226.24|2213.24|19
1624037070000|2021-06-18 17:24:30|2226.44|2213.44|2227.11|2214.11|2227.53|2214.53|2226.29|2213.29|22
1624037080000|2021-06-18 17:24:40|2227.12|2214.12|2225.95|2212.95|2227.12|2214.12|2225.95|2212.95|19
1624037090000|2021-06-18 17:24:50|2225.67|2212.67|2225.53|2212.53|2225.67|2212.67|2225.43|2212.43|14
1624037100000|2021-06-18 17:25:00|2225.48|2212.48|2225.58|2212.58|2226.09|2213.09|2225.34|2212.34|25
1624037110000|2021-06-18 17:25:10|2225.55|2212.55|2227.83|2214.83|2227.92|2214.92|2225.55|2212.55|25
1624037120000|2021-06-18 17:25:20|2227.8|2214.8|2228.83|2215.83|2228.94|2215.94|2227.66|2214.66|28
1624037130000|2021-06-18 17:25:30|2228.98|2215.98|2229.14|2216.14|2229.44|2216.44|2228.98|2215.98|25
1624037140000|2021-06-18 17:25:40|2229.19|2216.19|2229.93|2216.93|2229.97|2216.97|2229.06|2216.06|24
1624037150000|2021-06-18 17:25:50|2230.53|2217.53|2231.13|2218.13|2231.71|2218.71|2230.53|2217.53|26
1624037160000|2021-06-18 17:26:00|2230.98|2217.98|2231.42|2218.42|2231.79|2218.79|2230.52|2217.52|27
1624037170000|2021-06-18 17:26:10|2231.43|2218.43|2231.59|2218.59|2231.6|2218.6|2231.37|2218.37|27
1624037180000|2021-06-18 17:26:20|2231.57|2218.57|2231.56|2218.56|2231.6|2218.6|2231.47|2218.47|24
1624037190000|2021-06-18 17:26:30|2231.58|2218.58|2232.55|2219.55|2232.55|2219.55|2231.58|2218.58|23
1624037200000|2021-06-18 17:26:40|2232.49|2219.49|2231.51|2218.51|2232.49|2219.49|2231.3|2218.3|27
1624037210000|2021-06-18 17:26:50|2231.44|2218.44|2230.22|2217.22|2231.44|2218.44|2230.22|2217.22|24
1624037220000|2021-06-18 17:27:00|2230|2217|2229.8|2216.8|2230.1|2217.1|2229.62|2216.62|28
1624037230000|2021-06-18 17:27:10|2229.79|2216.79|2228.87|2215.87|2229.79|2216.79|2228.72|2215.72|28
1624037240000|2021-06-18 17:27:20|2228.51|2215.51|2227.68|2214.68|2228.51|2215.51|2227.64|2214.64|13
1624037250000|2021-06-18 17:27:30|2227.65|2214.65|2228.86|2215.86|2228.86|2215.86|2227.53|2214.53|15
1624037260000|2021-06-18 17:27:40|2228.78|2215.78|2227.87|2214.87|2228.98|2215.98|2227.75|2214.75|19
1624037270000|2021-06-18 17:27:50|2227.91|2214.91|2227.74|2214.74|2227.91|2214.91|2227.74|2214.74|12
1624037280000|2021-06-18 17:28:00|2227.72|2214.72|2226.81|2213.81|2227.72|2214.72|2226.72|2213.72|18
1624037290000|2021-06-18 17:28:10|2226.9|2213.9|2227.48|2214.48|2227.63|2214.63|2226.9|2213.9|16
1624037300000|2021-06-18 17:28:20|2227.58|2214.58|2227.59|2214.59|2227.77|2214.77|2227.58|2214.58|15
1624037310000|2021-06-18 17:28:30|2227.6|2214.6|2227.63|2214.63|2227.64|2214.64|2227.59|2214.59|8
1624037320000|2021-06-18 17:28:40|2227.64|2214.64|2230.2|2217.2|2230.2|2217.2|2227.64|2214.64|27
1624037330000|2021-06-18 17:28:50|2230.28|2217.28|2232.23|2219.23|2232.27|2219.27|2230.28|2217.28|25
1624037340000|2021-06-18 17:29:00|2232.28|2219.28|2231.98|2218.98|2232.68|2219.68|2231.98|2218.98|27
1624037350000|2021-06-18 17:29:10|2231.99|2218.99|2230.92|2217.92|2232|2219|2230.85|2217.85|21
1624037360000|2021-06-18 17:29:20|2230.89|2217.89|2230.76|2217.76|2230.92|2217.92|2230.76|2217.76|12
1624037370000|2021-06-18 17:29:30|2230.77|2217.77|2231.36|2218.36|2231.36|2218.36|2230.76|2217.76|10
1624037380000|2021-06-18 17:29:40|2231.29|2218.29|2231.38|2218.38|2231.38|2218.38|2231.24|2218.24|7
1624037390000|2021-06-18 17:29:50|2231.26|2218.26|2230.53|2217.53|2231.26|2218.26|2230.53|2217.53|17
1624037400000|2021-06-18 17:30:00|2230.45|2217.45|2230.48|2217.48|2230.73|2217.73|2230.18|2217.18|18
1624037410000|2021-06-18 17:30:10|2230.47|2217.47|2231|2218|2231|2218|2230.47|2217.47|11
1624037420000|2021-06-18 17:30:20|2231.14|2218.14|2232.19|2219.19|2232.3|2219.3|2231.14|2218.14|25
1624037430000|2021-06-18 17:30:30|2232.22|2219.22|2233.96|2220.96|2234.66|2221.66|2232.22|2219.22|27
1624037440000|2021-06-18 17:30:40|2233.87|2220.87|2233.82|2220.82|2233.87|2220.87|2233.28|2220.28|27
1624037450000|2021-06-18 17:30:50|2233.86|2220.86|2234.7|2221.7|2234.7|2221.7|2233.52|2220.52|25
1624037460000|2021-06-18 17:31:00|2234.92|2221.92|2234.93|2221.93|2235.91|2222.91|2234.92|2221.92|27
1624037470000|2021-06-18 17:31:10|2234.87|2221.87|2235.62|2222.62|2235.65|2222.65|2234.86|2221.86|19
1624037480000|2021-06-18 17:31:20|2235.74|2222.74|2235.73|2222.73|2235.81|2222.81|2235.71|2222.71|17
1624037490000|2021-06-18 17:31:30|2235.78|2222.78|2235.76|2222.76|2236.05|2223.05|2235.7|2222.7|17
1624037500000|2021-06-18 17:31:40|2235.8|2222.8|2235.79|2222.79|2235.99|2222.99|2235.55|2222.55|20
1624037510000|2021-06-18 17:31:50|2235.73|2222.73|2235.7|2222.7|2235.79|2222.79|2235.59|2222.59|19
1624037520000|2021-06-18 17:32:00|2235.66|2222.66|2235.92|2222.92|2235.96|2222.96|2235.61|2222.61|10
1624037530000|2021-06-18 17:32:10|2235.81|2222.81|2235.66|2222.66|2236.1|2223.1|2235.66|2222.66|22
1624037540000|2021-06-18 17:32:20|2235.12|2222.12|2232.46|2219.46|2235.13|2222.13|2232.46|2219.46|24
1624037550000|2021-06-18 17:32:30|2232.54|2219.54|2232.1|2219.1|2233.27|2220.27|2232.01|2219.01|28
1624037560000|2021-06-18 17:32:40|2232.09|2219.09|2232.19|2219.19|2232.19|2219.19|2231.93|2218.93|24
1624037570000|2021-06-18 17:32:50|2232.05|2219.05|2231.97|2218.97|2233.27|2220.27|2231.97|2218.97|24
1624037580000|2021-06-18 17:33:00|2231.89|2218.89|2231.96|2218.96|2232.01|2219.01|2231.86|2218.86|10
1624037590000|2021-06-18 17:33:10|2231.95|2218.95|2230.05|2217.05|2231.96|2218.96|2229.71|2216.71|14
1624037600000|2021-06-18 17:33:20|2229.92|2216.92|2229.97|2216.97|2230.18|2217.18|2229.81|2216.81|8
1624037610000|2021-06-18 17:33:30|2229.93|2216.93|2229.38|2216.38|2229.93|2216.93|2229.29|2216.29|17
1624037620000|2021-06-18 17:33:40|2229.41|2216.41|2229.29|2216.29|2229.58|2216.58|2229.29|2216.29|12
1624037630000|2021-06-18 17:33:50|2229.26|2216.26|2228.82|2215.82|2229.26|2216.26|2228.82|2215.82|10
1624037640000|2021-06-18 17:34:00|2228.65|2215.65|2227.16|2214.16|2228.65|2215.65|2227.12|2214.12|28
1624037650000|2021-06-18 17:34:10|2226.88|2213.88|2228.37|2215.37|2228.37|2215.37|2226.86|2213.86|23
1624037660000|2021-06-18 17:34:20|2228.46|2215.46|2227.23|2214.23|2228.46|2215.46|2227.12|2214.12|24
1624037670000|2021-06-18 17:34:30|2227.21|2214.21|2226.52|2213.52|2227.21|2214.21|2226.46|2213.46|24
1624037680000|2021-06-18 17:34:40|2226.54|2213.54|2227.04|2214.04|2227.1|2214.1|2226.49|2213.49|17
1624037690000|2021-06-18 17:34:50|2226.68|2213.68|2225.71|2212.71|2226.68|2213.68|2225.71|2212.71|18
1624037700000|2021-06-18 17:35:00|2225.73|2212.73|2225.38|2212.38|2225.76|2212.76|2225.36|2212.36|15
1624037710000|2021-06-18 17:35:10|2225.36|2212.36|2224.84|2211.84|2225.39|2212.39|2224.84|2211.84|18
1624037720000|2021-06-18 17:35:20|2224.8|2211.8|2223.88|2210.88|2224.86|2211.86|2222.97|2209.97|27
1624037730000|2021-06-18 17:35:30|2224.46|2211.46|2224.14|2211.14|2225.3|2212.3|2224.14|2211.14|25
1624037740000|2021-06-18 17:35:40|2224.23|2211.23|2224.19|2211.19|2224.26|2211.26|2224.13|2211.13|17
1624037750000|2021-06-18 17:35:50|2224.16|2211.16|2224.44|2211.44|2224.8|2211.8|2224.09|2211.09|17
1624037760000|2021-06-18 17:36:00|2224.43|2211.43|2224.37|2211.37|2224.49|2211.49|2224.37|2211.37|17
1624037770000|2021-06-18 17:36:10|2224.34|2211.34|2223.98|2210.98|2224.46|2211.46|2223.94|2210.94|13
1624037780000|2021-06-18 17:36:20|2223.94|2210.94|2224.01|2211.01|2224.1|2211.1|2223.68|2210.68|19
1624037790000|2021-06-18 17:36:30|2223.98|2210.98|2221.94|2208.94|2223.98|2210.98|2221.86|2208.86|28
1624037800000|2021-06-18 17:36:40|2222.03|2209.03|2222.45|2209.45|2222.45|2209.45|2221.26|2208.26|26
1624037810000|2021-06-18 17:36:50|2222.44|2209.44|2221.41|2208.41|2222.68|2209.68|2221.41|2208.41|26
1624037820000|2021-06-18 17:37:00|2221.4|2208.4|2221.06|2208.06|2221.97|2208.97|2221.06|2208.06|25
1624037830000|2021-06-18 17:37:10|2220.86|2207.86|2221.24|2208.24|2221.26|2208.26|2220.35|2207.35|26
1624037840000|2021-06-18 17:37:20|2221.71|2208.71|2220.79|2207.79|2222.08|2209.08|2220.7|2207.7|27
1624037850000|2021-06-18 17:37:30|2220.65|2207.65|2221.71|2208.71|2221.95|2208.95|2219.8|2206.8|27
1624037860000|2021-06-18 17:37:40|2221.67|2208.67|2219.8|2206.8|2221.69|2208.69|2219.8|2206.8|28
1624037870000|2021-06-18 17:37:50|2219.67|2206.67|2219.29|2206.29|2220.5|2207.5|2219.29|2206.29|26
1624037880000|2021-06-18 17:38:00|2219.26|2206.26|2220.38|2207.38|2220.41|2207.41|2219.16|2206.16|24
1624037890000|2021-06-18 17:38:10|2220.36|2207.36|2221.15|2208.15|2221.6|2208.6|2220.36|2207.36|26
1624037900000|2021-06-18 17:38:20|2221.21|2208.21|2220.77|2207.77|2221.21|2208.21|2220.57|2207.57|25
1624037910000|2021-06-18 17:38:30|2221.01|2208.01|2220.22|2207.22|2221.53|2208.53|2220.18|2207.18|28
1624037920000|2021-06-18 17:38:40|2220.21|2207.21|2219.9|2206.9|2220.21|2207.21|2219.73|2206.73|25
1624037930000|2021-06-18 17:38:50|2219.99|2206.99|2219.14|2206.14|2220|2207|2219.13|2206.13|22
1624037940000|2021-06-18 17:39:00|2219.13|2206.13|2218.77|2205.77|2219.32|2206.32|2218.67|2205.67|24
1624037950000|2021-06-18 17:39:10|2218.76|2205.76|2218.46|2205.46|2218.78|2205.78|2218.31|2205.31|27
1624037960000|2021-06-18 17:39:20|2218.51|2205.51|2218.95|2205.95|2218.99|2205.99|2218.4|2205.4|26
1624037970000|2021-06-18 17:39:30|2219|2206|2219.43|2206.43|2220.8|2207.8|2218.96|2205.96|28
1624037980000|2021-06-18 17:39:40|2219.31|2206.31|2217.29|2204.29|2219.31|2206.31|2217.29|2204.29|24
1624037990000|2021-06-18 17:39:50|2217.27|2204.27|2218.12|2205.12|2218.31|2205.31|2217.23|2204.23|28
1624038000000|2021-06-18 17:40:00|2218.08|2205.08|2218.22|2205.22|2218.22|2205.22|2217.37|2204.37|21
1624038010000|2021-06-18 17:40:10|2218.43|2205.43|2218.95|2205.95|2218.95|2205.95|2218.23|2205.23|19
1624038020000|2021-06-18 17:40:20|2218.92|2205.92|2218.26|2205.26|2218.98|2205.98|2218.21|2205.21|21
1624038030000|2021-06-18 17:40:30|2218.2|2205.2|2218.88|2205.88|2218.88|2205.88|2218.11|2205.11|22
1624038040000|2021-06-18 17:40:40|2218.74|2205.74|2219.03|2206.03|2219.11|2206.11|2218.69|2205.69|18
1624038050000|2021-06-18 17:40:50|2219.06|2206.06|2220.24|2207.24|2220.24|2207.24|2218.63|2205.63|23
1624038060000|2021-06-18 17:41:00|2220.42|2207.42|2217.94|2204.94|2220.79|2207.79|2217.88|2204.88|27
1624038070000|2021-06-18 17:41:10|2217.93|2204.93|2218.01|2205.01|2218.49|2205.49|2217.93|2204.93|23
1624038080000|2021-06-18 17:41:20|2217.76|2204.76|2217.91|2204.91|2218.33|2205.33|2217.68|2204.68|23
1624038090000|2021-06-18 17:41:30|2218.01|2205.01|2217.9|2204.9|2218.01|2205.01|2217.53|2204.53|19
1624038100000|2021-06-18 17:41:40|2217.93|2204.93|2217.37|2204.37|2217.98|2204.98|2217.33|2204.33|27
1624038110000|2021-06-18 17:41:50|2217.36|2204.36|2216.67|2203.67|2217.36|2204.36|2216.67|2203.67|6
1624038120000|2021-06-18 17:42:00|2216.62|2203.62|2217.3|2204.3|2217.6|2204.6|2215.23|2202.23|26
1624038130000|2021-06-18 17:42:10|2217.41|2204.41|2217.78|2204.78|2218.22|2205.22|2217.41|2204.41|25
1624038140000|2021-06-18 17:42:20|2217.66|2204.66|2218.34|2205.34|2218.45|2205.45|2217.4|2204.4|27
1624038150000|2021-06-18 17:42:30|2218.28|2205.28|2219.39|2206.39|2219.39|2206.39|2218.19|2205.19|21
1624038160000|2021-06-18 17:42:40|2219.29|2206.29|2220.73|2207.73|2220.74|2207.74|2218.94|2205.94|25
1624038170000|2021-06-18 17:42:50|2220.74|2207.74|2219.67|2206.67|2220.8|2207.8|2219.56|2206.56|28
1624038180000|2021-06-18 17:43:00|2219.58|2206.58|2220.71|2207.71|2220.79|2207.79|2219.58|2206.58|25
1624038190000|2021-06-18 17:43:10|2220.68|2207.68|2222.64|2209.64|2222.64|2209.64|2220.68|2207.68|25
1624038200000|2021-06-18 17:43:20|2222.63|2209.63|2223.09|2210.09|2223.55|2210.55|2222.56|2209.56|27
1624038210000|2021-06-18 17:43:30|2223.26|2210.26|2225.03|2212.03|2225.11|2212.11|2223.12|2210.12|22
1624038220000|2021-06-18 17:43:40|2225|2212|2223.37|2210.37|2225|2212|2223.37|2210.37|27
1624038230000|2021-06-18 17:43:50|2223.33|2210.33|2223.62|2210.62|2223.73|2210.73|2223.33|2210.33|21
1624038240000|2021-06-18 17:44:00|2223.61|2210.61|2223.26|2210.26|2223.62|2210.62|2223.26|2210.26|16
1624038250000|2021-06-18 17:44:10|2223.23|2210.23|2222.05|2209.05|2223.23|2210.23|2222.05|2209.05|21
1624038260000|2021-06-18 17:44:20|2222.26|2209.26|2222.27|2209.27|2222.53|2209.53|2222.07|2209.07|22
1624038270000|2021-06-18 17:44:30|2222.25|2209.25|2223.87|2210.87|2223.87|2210.87|2222.25|2209.25|25
1624038280000|2021-06-18 17:44:40|2223.88|2210.88|2223.29|2210.29|2223.89|2210.89|2223.2|2210.2|24
1624038290000|2021-06-18 17:44:50|2223.3|2210.3|2221.86|2208.86|2223.3|2210.3|2221.86|2208.86|26
1624038300000|2021-06-18 17:45:00|2221.88|2208.88|2223.59|2210.59|2223.65|2210.65|2221.79|2208.79|23
1624038310000|2021-06-18 17:45:10|2223.7|2210.7|2225.58|2212.58|2225.58|2212.58|2223.7|2210.7|24
1624038320000|2021-06-18 17:45:20|2225.45|2212.45|2225.66|2212.66|2225.93|2212.93|2225.39|2212.39|20
1624038330000|2021-06-18 17:45:30|2225.68|2212.68|2227.14|2214.14|2227.29|2214.29|2225.68|2212.68|16
1624038340000|2021-06-18 17:45:40|2227.2|2214.2|2227.14|2214.14|2227.96|2214.96|2227.14|2214.14|16
1624038350000|2021-06-18 17:45:50|2226.87|2213.87|2226.3|2213.3|2226.87|2213.87|2226.26|2213.26|13
1624038360000|2021-06-18 17:46:00|2226.27|2213.27|2226.64|2213.64|2226.88|2213.88|2226.27|2213.27|23
1624038370000|2021-06-18 17:46:10|2226.6|2213.6|2226.71|2213.71|2226.71|2213.71|2225.92|2212.92|22
1624038380000|2021-06-18 17:46:20|2226.79|2213.79|2226.86|2213.86|2226.95|2213.95|2226.71|2213.71|13
1624038390000|2021-06-18 17:46:30|2226.79|2213.79|2228.19|2215.19|2228.19|2215.19|2226.74|2213.74|20
1624038400000|2021-06-18 17:46:40|2228.13|2215.13|2226.84|2213.84|2228.2|2215.2|2226.74|2213.74|18
1624038410000|2021-06-18 17:46:50|2226.88|2213.88|2226.85|2213.85|2227.2|2214.2|2226.85|2213.85|13
1624038420000|2021-06-18 17:47:00|2226.9|2213.9|2226.97|2213.97|2227.3|2214.3|2226.72|2213.72|17
1624038430000|2021-06-18 17:47:10|2226.99|2213.99|2227.16|2214.16|2227.23|2214.23|2226.86|2213.86|19
1624038440000|2021-06-18 17:47:20|2227.12|2214.12|2227.12|2214.12|2227.18|2214.18|2227.12|2214.12|8
1624038450000|2021-06-18 17:47:30|2227.11|2214.11|2225.73|2212.73|2227.11|2214.11|2225.72|2212.72|16
1624038460000|2021-06-18 17:47:40|2225.72|2212.72|2224.33|2211.33|2225.72|2212.72|2224.33|2211.33|23
1624038470000|2021-06-18 17:47:50|2224.32|2211.32|2223.04|2210.04|2224.34|2211.34|2223.04|2210.04|19
1624038480000|2021-06-18 17:48:00|2222.97|2209.97|2223.56|2210.56|2223.58|2210.58|2222.73|2209.73|25
1624038490000|2021-06-18 17:48:10|2223.48|2210.48|2224.02|2211.02|2224.33|2211.33|2223.48|2210.48|13
1624038500000|2021-06-18 17:48:20|2224|2211|2221.47|2208.47|2224.35|2211.35|2221.47|2208.47|23
1624038510000|2021-06-18 17:48:30|2221.27|2208.27|2219.87|2206.87|2221.27|2208.27|2219.41|2206.41|27
1624038520000|2021-06-18 17:48:40|2219.89|2206.89|2218.91|2205.91|2219.89|2206.89|2218.35|2205.35|29
1624038530000|2021-06-18 17:48:50|2218.81|2205.81|2218.57|2205.57|2218.81|2205.81|2217.25|2204.25|25
1624038540000|2021-06-18 17:49:00|2218.37|2205.37|2217.81|2204.81|2218.37|2205.37|2217.1|2204.1|26
1624038550000|2021-06-18 17:49:10|2217.79|2204.79|2219.07|2206.07|2219.07|2206.07|2217.57|2204.57|22
1624038560000|2021-06-18 17:49:20|2219.35|2206.35|2218.38|2205.38|2220.2|2207.2|2218.37|2205.37|27
1624038570000|2021-06-18 17:49:30|2218.3|2205.3|2218.35|2205.35|2218.35|2205.35|2217.93|2204.93|23
1624038580000|2021-06-18 17:49:40|2218.24|2205.24|2218.79|2205.79|2218.79|2205.79|2217.99|2204.99|24
1624038590000|2021-06-18 17:49:50|2218.68|2205.68|2218.6|2205.6|2218.76|2205.76|2218.43|2205.43|11
1624038600000|2021-06-18 17:50:00|2218.59|2205.59|2219.49|2206.49|2219.92|2206.92|2218.49|2205.49|20
1624038610000|2021-06-18 17:50:10|2219.52|2206.52|2219.61|2206.61|2219.68|2206.68|2219.52|2206.52|6
1624038620000|2021-06-18 17:50:20|2219.62|2206.62|2219.53|2206.53|2219.77|2206.77|2219.53|2206.53|7
1624038630000|2021-06-18 17:50:30|2219.07|2206.07|2217.61|2204.61|2219.07|2206.07|2217.59|2204.59|21
1624038640000|2021-06-18 17:50:40|2217.64|2204.64|2217.61|2204.61|2217.7|2204.7|2217.48|2204.48|18
1624038650000|2021-06-18 17:50:50|2217.62|2204.62|2217.66|2204.66|2218.05|2205.05|2217.62|2204.62|15
1624038660000|2021-06-18 17:51:00|2217.36|2204.36|2216.57|2203.57|2217.48|2204.48|2216.44|2203.44|26
1624038670000|2021-06-18 17:51:10|2216.55|2203.55|2215.48|2202.48|2216.61|2203.61|2215.48|2202.48|26
1624038680000|2021-06-18 17:51:20|2215.46|2202.46|2215.73|2202.73|2215.8|2202.8|2215.37|2202.37|27
1624038690000|2021-06-18 17:51:30|2215.7|2202.7|2216.62|2203.62|2216.97|2203.97|2215.7|2202.7|28
1624038700000|2021-06-18 17:51:40|2216.56|2203.56|2216.08|2203.08|2216.56|2203.56|2215.68|2202.68|22
1624038710000|2021-06-18 17:51:50|2216.04|2203.04|2215.68|2202.68|2216.52|2203.52|2215.68|2202.68|28
1624038720000|2021-06-18 17:52:00|2215.62|2202.62|2216.16|2203.16|2216.16|2203.16|2215.41|2202.41|24
1624038730000|2021-06-18 17:52:10|2216.18|2203.18|2216.27|2203.27|2216.27|2203.27|2215.98|2202.98|28
1624038740000|2021-06-18 17:52:20|2216.21|2203.21|2215.68|2202.68|2216.49|2203.49|2215.64|2202.64|25
1624038750000|2021-06-18 17:52:30|2215.78|2202.78|2215.36|2202.36|2215.93|2202.93|2215.36|2202.36|27
1624038760000|2021-06-18 17:52:40|2215.34|2202.34|2215.23|2202.23|2215.38|2202.38|2215.07|2202.07|25
1624038770000|2021-06-18 17:52:50|2215.26|2202.26|2214.93|2201.93|2215.26|2202.26|2214.71|2201.71|25
1624038780000|2021-06-18 17:53:00|2214.9|2201.9|2214.92|2201.92|2214.94|2201.94|2214.46|2201.46|23
1624038790000|2021-06-18 17:53:10|2214.91|2201.91|2214.44|2201.44|2214.93|2201.93|2214.44|2201.44|25
1624038800000|2021-06-18 17:53:20|2214.48|2201.48|2215.75|2202.75|2215.87|2202.87|2214.48|2201.48|23
1624038810000|2021-06-18 17:53:30|2215.62|2202.62|2214.58|2201.58|2215.62|2202.62|2214.43|2201.43|27
1624038820000|2021-06-18 17:53:40|2214.8|2201.8|2214.22|2201.22|2214.97|2201.97|2214.22|2201.22|28
1624038830000|2021-06-18 17:53:50|2214.21|2201.21|2214.29|2201.29|2214.43|2201.43|2214.05|2201.05|23
1624038840000|2021-06-18 17:54:00|2214.21|2201.21|2214.7|2201.7|2215.15|2202.15|2214.14|2201.14|28
1624038850000|2021-06-18 17:54:10|2214.75|2201.75|2215.7|2202.7|2215.7|2202.7|2214.61|2201.61|27
1624038860000|2021-06-18 17:54:20|2215.78|2202.78|2216.44|2203.44|2217.03|2204.03|2215.78|2202.78|25
1624038870000|2021-06-18 17:54:30|2216.38|2203.38|2215.95|2202.95|2216.74|2203.74|2215.88|2202.88|27
1624038880000|2021-06-18 17:54:40|2215.92|2202.92|2215.69|2202.69|2215.94|2202.94|2215.69|2202.69|26
1624038890000|2021-06-18 17:54:50|2215.7|2202.7|2214.57|2201.57|2215.7|2202.7|2214.56|2201.56|27
1624038900000|2021-06-18 17:55:00|2214.65|2201.65|2213.69|2200.69|2214.65|2201.65|2213.69|2200.69|24
1624038910000|2021-06-18 17:55:10|2213.71|2200.71|2212.38|2199.38|2213.71|2200.71|2212.29|2199.29|22
1624038920000|2021-06-18 17:55:20|2212.37|2199.37|2211.5|2198.5|2212.5|2199.5|2211.5|2198.5|26
1624038930000|2021-06-18 17:55:30|2211.49|2198.49|2210.9|2197.9|2211.49|2198.49|2210.84|2197.84|20
1624038940000|2021-06-18 17:55:40|2210.89|2197.89|2211.85|2198.85|2211.86|2198.86|2210.85|2197.85|17
1624038950000|2021-06-18 17:55:50|2211.87|2198.87|2214.07|2201.07|2214.07|2201.07|2211.81|2198.81|22
1624038960000|2021-06-18 17:56:00|2214.05|2201.05|2217.12|2204.12|2217.12|2204.12|2213.76|2200.76|22
1624038970000|2021-06-18 17:56:10|2216.89|2203.89|2218.9|2205.9|2218.9|2205.9|2216.47|2203.47|21
1624038980000|2021-06-18 17:56:20|2218.66|2205.66|2215.75|2202.75|2218.66|2205.66|2215.75|2202.75|26
1624038990000|2021-06-18 17:56:30|2215.74|2202.74|2215.74|2202.74|2215.76|2202.76|2215.61|2202.61|21
1624039000000|2021-06-18 17:56:40|2215.7|2202.7|2217.09|2204.09|2217.39|2204.39|2215.65|2202.65|26
1624039010000|2021-06-18 17:56:50|2216.95|2203.95|2217.3|2204.3|2217.3|2204.3|2215.86|2202.86|25
1624039020000|2021-06-18 17:57:00|2217.36|2204.36|2215.53|2202.53|2217.39|2204.39|2215.35|2202.35|23
1624039030000|2021-06-18 17:57:10|2215.51|2202.51|2214.4|2201.4|2215.57|2202.57|2214.36|2201.36|23
1624039040000|2021-06-18 17:57:20|2214.34|2201.34|2213.87|2200.87|2214.39|2201.39|2213.87|2200.87|21
1624039050000|2021-06-18 17:57:30|2213.88|2200.88|2213.9|2200.9|2213.9|2200.9|2213.82|2200.82|12
1624039060000|2021-06-18 17:57:40|2213.89|2200.89|2211.88|2198.88|2213.9|2200.9|2211.87|2198.87|21
1624039070000|2021-06-18 17:57:50|2211.83|2198.83|2211.7|2198.7|2212.41|2199.41|2211.56|2198.56|21
1624039080000|2021-06-18 17:58:00|2211.71|2198.71|2210.64|2197.64|2211.76|2198.76|2210.64|2197.64|23
1624039090000|2021-06-18 17:58:10|2210.72|2197.72|2210.88|2197.88|2211.11|2198.11|2210.63|2197.63|23
1624039100000|2021-06-18 17:58:20|2210.91|2197.91|2210.35|2197.35|2210.91|2197.91|2210.15|2197.15|13
1624039110000|2021-06-18 17:58:30|2210.26|2197.26|2210.33|2197.33|2210.65|2197.65|2210.26|2197.26|24
1624039120000|2021-06-18 17:58:40|2210.34|2197.34|2210.38|2197.38|2210.45|2197.45|2210.25|2197.25|12
1624039130000|2021-06-18 17:58:50|2210.47|2197.47|2211.6|2198.6|2212.09|2199.09|2210.46|2197.46|24
1624039140000|2021-06-18 17:59:00|2211.64|2198.64|2210.57|2197.57|2211.64|2198.64|2210.57|2197.57|20
1624039150000|2021-06-18 17:59:10|2210.51|2197.51|2210.59|2197.59|2210.59|2197.59|2210.31|2197.31|26
1624039160000|2021-06-18 17:59:20|2210.49|2197.49|2210.24|2197.24|2210.49|2197.49|2210.23|2197.23|24
1624039170000|2021-06-18 17:59:30|2210.19|2197.19|2210.19|2197.19|2210.29|2197.29|2210.16|2197.16|17
1624039180000|2021-06-18 17:59:40|2210.18|2197.18|2209.92|2196.92|2210.24|2197.24|2209.83|2196.83|25
1624039190000|2021-06-18 17:59:50|2209.69|2196.69|2209.79|2196.79|2210.53|2197.53|2209.64|2196.64|19
1624039200000|2021-06-18 18:00:00|2209.75|2196.75|2209.73|2196.73|2209.76|2196.76|2209.13|2196.13|23
1624039210000|2021-06-18 18:00:10|2209.79|2196.79|2213.54|2200.54|2213.73|2200.73|2209.79|2196.79|25
1624039220000|2021-06-18 18:00:20|2213.58|2200.58|2213.26|2200.26|2214.08|2201.08|2213.05|2200.05|25
1624039230000|2021-06-18 18:00:30|2213.55|2200.55|2213.27|2200.27|2213.55|2200.55|2213.07|2200.07|26
1624039240000|2021-06-18 18:00:40|2213.32|2200.32|2211.84|2198.84|2213.33|2200.33|2211.46|2198.46|25
1624039250000|2021-06-18 18:00:50|2211.81|2198.81|2213.5|2200.5|2213.5|2200.5|2211.8|2198.8|23
1624039260000|2021-06-18 18:01:00|2213.55|2200.55|2215.04|2202.04|2215.09|2202.09|2213.55|2200.55|24
1624039270000|2021-06-18 18:01:10|2215.03|2202.03|2215.14|2202.14|2215.26|2202.26|2215.03|2202.03|11
1624039280000|2021-06-18 18:01:20|2215.18|2202.18|2215.62|2202.62|2216.29|2203.29|2215.18|2202.18|23
1624039290000|2021-06-18 18:01:30|2215.46|2202.46|2213.9|2200.9|2215.53|2202.53|2213.87|2200.87|25
1624039300000|2021-06-18 18:01:40|2213.89|2200.89|2213.69|2200.69|2214.13|2201.13|2213.46|2200.46|21
1624039310000|2021-06-18 18:01:50|2213.49|2200.49|2213.94|2200.94|2214.1|2201.1|2213.13|2200.13|22
1624039320000|2021-06-18 18:02:00|2213.95|2200.95|2214.95|2201.95|2215.2|2202.2|2213.95|2200.95|26
1624039330000|2021-06-18 18:02:10|2214.97|2201.97|2215.33|2202.33|2215.34|2202.34|2214.97|2201.97|18
1624039340000|2021-06-18 18:02:20|2215.29|2202.29|2216.46|2203.46|2216.5|2203.5|2215.29|2202.29|15
1624039350000|2021-06-18 18:02:30|2216.55|2203.55|2215.45|2202.45|2216.95|2203.95|2215.06|2202.06|25
1624039360000|2021-06-18 18:02:40|2215.49|2202.49|2217.4|2204.4|2217.5|2204.5|2215.49|2202.49|22
1624039370000|2021-06-18 18:02:50|2217.37|2204.37|2217.08|2204.08|2217.37|2204.37|2216.45|2203.45|26
1624039380000|2021-06-18 18:03:00|2217.11|2204.11|2216.01|2203.01|2217.25|2204.25|2216.01|2203.01|26
1624039390000|2021-06-18 18:03:10|2215.99|2202.99|2215.86|2202.86|2215.99|2202.99|2215.62|2202.62|21
1624039400000|2021-06-18 18:03:20|2215.9|2202.9|2217.48|2204.48|2217.66|2204.66|2215.9|2202.9|23
1624039410000|2021-06-18 18:03:30|2217.5|2204.5|2217.1|2204.1|2217.54|2204.54|2217.1|2204.1|18
1624039420000|2021-06-18 18:03:40|2217.08|2204.08|2216.16|2203.16|2217.08|2204.08|2215.85|2202.85|29
1624039430000|2021-06-18 18:03:50|2216.1|2203.1|2216.44|2203.44|2216.44|2203.44|2215.83|2202.83|24
1624039440000|2021-06-18 18:04:00|2216.39|2203.39|2214.77|2201.77|2216.76|2203.76|2214.77|2201.77|19
1624039450000|2021-06-18 18:04:10|2214.69|2201.69|2214.03|2201.03|2214.69|2201.69|2213.61|2200.61|15
1624039460000|2021-06-18 18:04:20|2214.14|2201.14|2213.56|2200.56|2214.14|2201.14|2213.56|2200.56|13
1624039470000|2021-06-18 18:04:30|2213.57|2200.57|2212.99|2199.99|2213.57|2200.57|2212.8|2199.8|15
1624039480000|2021-06-18 18:04:40|2213|2200|2213.62|2200.62|2213.62|2200.62|2212.06|2199.06|26
1624039490000|2021-06-18 18:04:50|2213.65|2200.65|2213.26|2200.26|2213.73|2200.73|2213.02|2200.02|24
1624039500000|2021-06-18 18:05:00|2213.39|2200.39|2211.95|2198.95|2213.41|2200.41|2211.95|2198.95|22
1624039510000|2021-06-18 18:05:10|2211.86|2198.86|2211.75|2198.75|2211.91|2198.91|2211.67|2198.67|13
1624039520000|2021-06-18 18:05:20|2211.84|2198.84|2212.79|2199.79|2212.79|2199.79|2211.84|2198.84|21
1624039530000|2021-06-18 18:05:30|2212.7|2199.7|2212.87|2199.87|2212.89|2199.89|2212.63|2199.63|16
1624039540000|2021-06-18 18:05:40|2212.88|2199.88|2214.41|2201.41|2214.41|2201.41|2212.75|2199.75|20
1624039550000|2021-06-18 18:05:50|2214.55|2201.55|2215.92|2202.92|2215.92|2202.92|2214.55|2201.55|26
1624039560000|2021-06-18 18:06:00|2215.89|2202.89|2215.31|2202.31|2216.37|2203.37|2215.22|2202.22|28
1624039570000|2021-06-18 18:06:10|2215.49|2202.49|2216.09|2203.09|2216.19|2203.19|2215.41|2202.41|25
1624039580000|2021-06-18 18:06:20|2216.1|2203.1|2216.39|2203.39|2216.41|2203.41|2216.1|2203.1|18
1624039590000|2021-06-18 18:06:30|2216.42|2203.42|2218.03|2205.03|2218.06|2205.06|2216.42|2203.42|24
1624039600000|2021-06-18 18:06:40|2218.13|2205.13|2217.69|2204.69|2218.41|2205.41|2217.69|2204.69|22
1624039610000|2021-06-18 18:06:50|2217.68|2204.68|2217.3|2204.3|2217.68|2204.68|2216.75|2203.75|28
1624039620000|2021-06-18 18:07:00|2217.36|2204.36|2216.75|2203.75|2217.46|2204.46|2216.75|2203.75|24
1624039630000|2021-06-18 18:07:10|2216.71|2203.71|2215.86|2202.86|2216.9|2203.9|2215.86|2202.86|21
1624039640000|2021-06-18 18:07:20|2215.7|2202.7|2215.33|2202.33|2215.7|2202.7|2215.33|2202.33|23
1624039650000|2021-06-18 18:07:30|2215.25|2202.25|2214.17|2201.17|2215.25|2202.25|2214.15|2201.15|24
1624039660000|2021-06-18 18:07:40|2214.12|2201.12|2213.49|2200.49|2214.12|2201.12|2213.25|2200.25|16
1624039670000|2021-06-18 18:07:50|2213.44|2200.44|2212.92|2199.92|2213.44|2200.44|2212.92|2199.92|18
1624039680000|2021-06-18 18:08:00|2212.8|2199.8|2213.76|2200.76|2213.76|2200.76|2212.34|2199.34|21
1624039690000|2021-06-18 18:08:10|2213.69|2200.69|2213.41|2200.41|2214.4|2201.4|2213.41|2200.41|22
1624039700000|2021-06-18 18:08:20|2213.4|2200.4|2213.16|2200.16|2213.4|2200.4|2213.08|2200.08|19
1624039710000|2021-06-18 18:08:30|2213.02|2200.02|2212.77|2199.77|2213.24|2200.24|2212.62|2199.62|26
1624039720000|2021-06-18 18:08:40|2212.71|2199.71|2214.31|2201.31|2214.31|2201.31|2212.63|2199.63|23
1624039730000|2021-06-18 18:08:50|2214.69|2201.69|2213.94|2200.94|2215.47|2202.47|2213.94|2200.94|26
1624039740000|2021-06-18 18:09:00|2213.91|2200.91|2212.32|2199.32|2213.94|2200.94|2212.32|2199.32|25
1624039750000|2021-06-18 18:09:10|2212.28|2199.28|2213.18|2200.18|2213.18|2200.18|2212.24|2199.24|23
1624039760000|2021-06-18 18:09:20|2213.21|2200.21|2213.55|2200.55|2213.55|2200.55|2213.02|2200.02|23
1624039770000|2021-06-18 18:09:30|2213.5|2200.5|2213.53|2200.53|2213.53|2200.53|2213.49|2200.49|8
1624039780000|2021-06-18 18:09:40|2213.52|2200.52|2213.66|2200.66|2213.66|2200.66|2213.38|2200.38|12
1624039790000|2021-06-18 18:09:50|2213.61|2200.61|2212.83|2199.83|2213.62|2200.62|2212.68|2199.68|24
1624039800000|2021-06-18 18:10:00|2212.81|2199.81|2211.98|2198.98|2212.81|2199.81|2211.98|2198.98|26
1624039810000|2021-06-18 18:10:10|2211.61|2198.61|2211.39|2198.39|2211.61|2198.61|2210.68|2197.68|24
1624039820000|2021-06-18 18:10:20|2211.58|2198.58|2211.12|2198.12|2211.69|2198.69|2210.86|2197.86|23
1624039830000|2021-06-18 18:10:30|2211.15|2198.15|2211.16|2198.16|2211.22|2198.22|2211.09|2198.09|21
1624039840000|2021-06-18 18:10:40|2211.2|2198.2|2211.24|2198.24|2211.24|2198.24|2211.19|2198.19|15
1624039850000|2021-06-18 18:10:50|2211.23|2198.23|2211.23|2198.23|2211.27|2198.27|2211.2|2198.2|8
1624039860000|2021-06-18 18:11:00|2211.22|2198.22|2210.33|2197.33|2211.22|2198.22|2210.33|2197.33|17
1624039870000|2021-06-18 18:11:10|2210.34|2197.34|2210.28|2197.28|2210.36|2197.36|2210.17|2197.17|23
1624039880000|2021-06-18 18:11:20|2210.24|2197.24|2210.21|2197.21|2210.34|2197.34|2210.18|2197.18|21
1624039890000|2021-06-18 18:11:30|2210.15|2197.15|2209.32|2196.32|2210.15|2197.15|2208.6|2195.6|21
1624039900000|2021-06-18 18:11:40|2209.67|2196.67|2207.76|2194.76|2209.67|2196.67|2207.76|2194.76|27
1624039910000|2021-06-18 18:11:50|2207.36|2194.36|2208.29|2195.29|2208.38|2195.38|2206.89|2193.89|26
1624039920000|2021-06-18 18:12:00|2208.3|2195.3|2209.16|2196.16|2210.32|2197.32|2208.24|2195.24|26
1624039930000|2021-06-18 18:12:10|2208.76|2195.76|2207.18|2194.18|2208.9|2195.9|2207.11|2194.11|28
1624039940000|2021-06-18 18:12:20|2207.24|2194.24|2206.24|2193.24|2207.28|2194.28|2206.12|2193.12|25
1624039950000|2021-06-18 18:12:30|2206.88|2193.88|2207.1|2194.1|2207.73|2194.73|2206.88|2193.88|25
1624039960000|2021-06-18 18:12:40|2207.17|2194.17|2207.05|2194.05|2207.31|2194.31|2206.61|2193.61|26
1624039970000|2021-06-18 18:12:50|2206.99|2193.99|2207.24|2194.24|2207.31|2194.31|2206.94|2193.94|23
1624039980000|2021-06-18 18:13:00|2207.18|2194.18|2208.89|2195.89|2208.89|2195.89|2207.03|2194.03|26
1624039990000|2021-06-18 18:13:10|2208.98|2195.98|2209.76|2196.76|2209.76|2196.76|2208.95|2195.95|16
1624040000000|2021-06-18 18:13:20|2209.99|2196.99|2208.97|2195.97|2210.89|2197.89|2208.81|2195.81|24
1624040010000|2021-06-18 18:13:30|2208.87|2195.87|2208.79|2195.79|2208.9|2195.9|2208.69|2195.69|11
1624040020000|2021-06-18 18:13:40|2208.82|2195.82|2208.89|2195.89|2209.02|2196.02|2208.69|2195.69|19
1624040030000|2021-06-18 18:13:50|2208.85|2195.85|2207.35|2194.35|2208.85|2195.85|2207.35|2194.35|22
1624040040000|2021-06-18 18:14:00|2207.36|2194.36|2207.65|2194.65|2208.09|2195.09|2207.16|2194.16|24
1624040050000|2021-06-18 18:14:10|2207.63|2194.63|2207.16|2194.16|2207.63|2194.63|2206.99|2193.99|26
1624040060000|2021-06-18 18:14:20|2207.25|2194.25|2206.78|2193.78|2207.43|2194.43|2206.7|2193.7|26
1624040070000|2021-06-18 18:14:30|2206.75|2193.75|2206.53|2193.53|2206.84|2193.84|2206.47|2193.47|24
1624040080000|2021-06-18 18:14:40|2206.5|2193.5|2206.18|2193.18|2207.36|2194.36|2206.18|2193.18|23
1624040090000|2021-06-18 18:14:50|2206.13|2193.13|2200.47|2187.47|2206.14|2193.14|2199.77|2186.77|27
1624040100000|2021-06-18 18:15:00|2200.82|2187.82|2202.62|2189.62|2205.07|2192.07|2200.4|2187.4|29
1624040110000|2021-06-18 18:15:10|2202.54|2189.54|2200.11|2187.11|2202.54|2189.54|2200.11|2187.11|26
1624040120000|2021-06-18 18:15:20|2200.03|2187.03|2201.34|2188.34|2201.78|2188.78|2199.42|2186.42|26
1624040130000|2021-06-18 18:15:30|2201.32|2188.32|2201.15|2188.15|2201.45|2188.45|2200.95|2187.95|18
1624040140000|2021-06-18 18:15:40|2201.06|2188.06|2202.43|2189.43|2202.43|2189.43|2201.04|2188.04|15
1624040150000|2021-06-18 18:15:50|2202.56|2189.56|2203.67|2190.67|2203.67|2190.67|2202.52|2189.52|24
1624040160000|2021-06-18 18:16:00|2203.72|2190.72|2204.91|2191.91|2204.91|2191.91|2202.94|2189.94|24
1624040170000|2021-06-18 18:16:10|2204.89|2191.89|2205.18|2192.18|2205.18|2192.18|2204.2|2191.2|24
1624040180000|2021-06-18 18:16:20|2205.2|2192.2|2205.64|2192.64|2205.9|2192.9|2205.2|2192.2|24
1624040190000|2021-06-18 18:16:30|2205.6|2192.6|2203.38|2190.38|2205.66|2192.66|2203.38|2190.38|26
1624040200000|2021-06-18 18:16:40|2203.43|2190.43|2205.72|2192.72|2206.01|2193.01|2203.43|2190.43|29
1624040210000|2021-06-18 18:16:50|2205.76|2192.76|2208.63|2195.63|2208.68|2195.68|2205.76|2192.76|25
1624040220000|2021-06-18 18:17:00|2208.69|2195.69|2208.99|2195.99|2208.99|2195.99|2207.03|2194.03|28
1624040230000|2021-06-18 18:17:10|2208.82|2195.82|2208.98|2195.98|2209.01|2196.01|2208.41|2195.41|22
1624040240000|2021-06-18 18:17:20|2208.93|2195.93|2211.74|2198.74|2211.74|2198.74|2208.88|2195.88|25
1624040250000|2021-06-18 18:17:30|2211.76|2198.76|2211.08|2198.08|2211.76|2198.76|2210.71|2197.71|27
1624040260000|2021-06-18 18:17:40|2210.97|2197.97|2209.79|2196.79|2211.23|2198.23|2209.79|2196.79|27
1624040270000|2021-06-18 18:17:50|2209.78|2196.78|2208.28|2195.28|2209.78|2196.78|2208.28|2195.28|22
1624040280000|2021-06-18 18:18:00|2208.12|2195.12|2210.43|2197.43|2210.53|2197.53|2208.12|2195.12|25
1624040290000|2021-06-18 18:18:10|2209.94|2196.94|2208.12|2195.12|2209.94|2196.94|2208.04|2195.04|21
1624040300000|2021-06-18 18:18:20|2208.15|2195.15|2205.94|2192.94|2208.15|2195.15|2205.61|2192.61|22
1624040310000|2021-06-18 18:18:30|2205.88|2192.88|2205.25|2192.25|2205.88|2192.88|2204.71|2191.71|22
1624040320000|2021-06-18 18:18:40|2205.37|2192.37|2205.3|2192.3|2205.37|2192.37|2205.17|2192.17|16
1624040330000|2021-06-18 18:18:50|2205.27|2192.27|2206.69|2193.69|2206.69|2193.69|2205.22|2192.22|23
1624040340000|2021-06-18 18:19:00|2206.88|2193.88|2204.13|2191.13|2207.51|2194.51|2203.32|2190.32|27
1624040350000|2021-06-18 18:19:10|2203.39|2190.39|2203|2190|2203.45|2190.45|2202.01|2189.01|26
1624040360000|2021-06-18 18:19:20|2202.97|2189.97|2202.17|2189.17|2203.19|2190.19|2202.17|2189.17|29
1624040370000|2021-06-18 18:19:30|2202.14|2189.14|2201.34|2188.34|2202.45|2189.45|2201.34|2188.34|27
1624040380000|2021-06-18 18:19:40|2201.19|2188.19|2201.17|2188.17|2201.19|2188.19|2200.5|2187.5|24
1624040390000|2021-06-18 18:19:50|2201.62|2188.62|2202.02|2189.02|2202.08|2189.08|2201.35|2188.35|22
1624040400000|2021-06-18 18:20:00|2201.69|2188.69|2201.13|2188.13|2201.69|2188.69|2200.4|2187.4|25
1624040410000|2021-06-18 18:20:10|2201.11|2188.11|2202.48|2189.48|2202.69|2189.69|2200.31|2187.31|28
1624040420000|2021-06-18 18:20:20|2202.45|2189.45|2203.27|2190.27|2203.35|2190.35|2202.38|2189.38|19
1624040430000|2021-06-18 18:20:30|2203.25|2190.25|2204.02|2191.02|2204.09|2191.09|2203.25|2190.25|13
1624040440000|2021-06-18 18:20:40|2204.05|2191.05|2202.5|2189.5|2204.22|2191.22|2202.5|2189.5|20
1624040450000|2021-06-18 18:20:50|2202.42|2189.42|2201.45|2188.45|2202.46|2189.46|2201.45|2188.45|28
1624040460000|2021-06-18 18:21:00|2200.91|2187.91|2200.88|2187.88|2201.55|2188.55|2200.39|2187.39|28
1624040470000|2021-06-18 18:21:10|2200.89|2187.89|2201.11|2188.11|2201.11|2188.11|2200.71|2187.71|28
1624040480000|2021-06-18 18:21:20|2201.13|2188.13|2200.6|2187.6|2201.26|2188.26|2200.6|2187.6|29
1624040490000|2021-06-18 18:21:30|2200.45|2187.45|2200.45|2187.45|2201.25|2188.25|2200.41|2187.41|25
1624040500000|2021-06-18 18:21:40|2200.28|2187.28|2199.47|2186.47|2200.28|2187.28|2199.17|2186.17|23
1624040510000|2021-06-18 18:21:50|2199.51|2186.51|2196.28|2183.28|2199.59|2186.59|2196.28|2183.28|26
1624040520000|2021-06-18 18:22:00|2196|2183|2197.47|2184.47|2197.6|2184.6|2196|2183|28
1624040530000|2021-06-18 18:22:10|2197.35|2184.35|2198.4|2185.4|2198.48|2185.48|2197.35|2184.35|25
1624040540000|2021-06-18 18:22:20|2198.41|2185.41|2196.85|2183.85|2198.45|2185.45|2196.85|2183.85|27
1624040550000|2021-06-18 18:22:30|2196.44|2183.44|2195.45|2182.45|2196.48|2183.48|2194.63|2181.63|23
1624040560000|2021-06-18 18:22:40|2195.56|2182.56|2196.84|2183.84|2196.97|2183.97|2195.56|2182.56|24
1624040570000|2021-06-18 18:22:50|2196.92|2183.92|2198.47|2185.47|2198.47|2185.47|2196.91|2183.91|21
1624040580000|2021-06-18 18:23:00|2198.45|2185.45|2199.72|2186.72|2201.25|2188.25|2198.45|2185.45|24
1624040590000|2021-06-18 18:23:10|2199.56|2186.56|2198.24|2185.24|2199.56|2186.56|2198.2|2185.2|26
1624040600000|2021-06-18 18:23:20|2198.3|2185.3|2198.83|2185.83|2199.6|2186.6|2198.27|2185.27|14
1624040610000|2021-06-18 18:23:30|2198.77|2185.77|2197.79|2184.79|2198.77|2185.77|2197.31|2184.31|27
1624040620000|2021-06-18 18:23:40|2198.15|2185.15|2197.11|2184.11|2198.4|2185.4|2197.02|2184.02|27
1624040630000|2021-06-18 18:23:50|2197.09|2184.09|2196.03|2183.03|2197.32|2184.32|2195.92|2182.92|26
1624040640000|2021-06-18 18:24:00|2196.05|2183.05|2195.9|2182.9|2196.05|2183.05|2195.74|2182.74|26
1624040650000|2021-06-18 18:24:10|2195.89|2182.89|2197.16|2184.16|2197.9|2184.9|2195.88|2182.88|28
1624040660000|2021-06-18 18:24:20|2197.14|2184.14|2194.57|2181.57|2197.14|2184.14|2194.55|2181.55|28
1624040670000|2021-06-18 18:24:30|2194.51|2181.51|2193.26|2180.26|2194.51|2181.51|2193.19|2180.19|25
1624040680000|2021-06-18 18:24:40|2193.35|2180.35|2194.94|2181.94|2195.69|2182.69|2193.23|2180.23|27
1624040690000|2021-06-18 18:24:50|2195.02|2182.02|2194.72|2181.72|2195.34|2182.34|2194.72|2181.72|20
1624040700000|2021-06-18 18:25:00|2194.48|2181.48|2193.8|2180.8|2194.54|2181.54|2193.21|2180.21|27
1624040710000|2021-06-18 18:25:10|2193.76|2180.76|2193.58|2180.58|2193.77|2180.77|2193.45|2180.45|19
1624040720000|2021-06-18 18:25:20|2193.57|2180.57|2194.5|2181.5|2194.75|2181.75|2193.14|2180.14|26
1624040730000|2021-06-18 18:25:30|2194.43|2181.43|2194.64|2181.64|2194.64|2181.64|2194.15|2181.15|23
1624040740000|2021-06-18 18:25:40|2194.67|2181.67|2195.57|2182.57|2195.7|2182.7|2194.65|2181.65|21
1624040750000|2021-06-18 18:25:50|2195.55|2182.55|2196.34|2183.34|2196.34|2183.34|2195.55|2182.55|23
1624040760000|2021-06-18 18:26:00|2196.37|2183.37|2196.46|2183.46|2196.53|2183.53|2196.25|2183.25|20
1624040770000|2021-06-18 18:26:10|2196.44|2183.44|2196.09|2183.09|2196.46|2183.46|2195.74|2182.74|18
1624040780000|2021-06-18 18:26:20|2196.02|2183.02|2194.52|2181.52|2196.19|2183.19|2194.52|2181.52|9
1624040790000|2021-06-18 18:26:30|2194.58|2181.58|2194.17|2181.17|2194.62|2181.62|2194.16|2181.16|12
1624040800000|2021-06-18 18:26:40|2194.09|2181.09|2193.45|2180.45|2194.09|2181.09|2193.45|2180.45|16
1624040810000|2021-06-18 18:26:50|2193.43|2180.43|2193.07|2180.07|2193.51|2180.51|2193.04|2180.04|14
1624040820000|2021-06-18 18:27:00|2193.16|2180.16|2192.64|2179.64|2193.34|2180.34|2192.64|2179.64|26
1624040830000|2021-06-18 18:27:10|2192.69|2179.69|2192.61|2179.61|2192.93|2179.93|2192.58|2179.58|23
1624040840000|2021-06-18 18:27:20|2192.56|2179.56|2192.55|2179.55|2192.69|2179.69|2192.49|2179.49|23
1624040850000|2021-06-18 18:27:30|2192.54|2179.54|2189.63|2176.63|2192.55|2179.55|2189.63|2176.63|27
1624040860000|2021-06-18 18:27:40|2189.44|2176.44|2192.89|2179.89|2192.89|2179.89|2188.62|2175.62|27
1624040870000|2021-06-18 18:27:50|2192.99|2179.99|2191.3|2178.3|2193.44|2180.44|2190.98|2177.98|27
1624040880000|2021-06-18 18:28:00|2191.45|2178.45|2190.1|2177.1|2191.67|2178.67|2189.9|2176.9|27
1624040890000|2021-06-18 18:28:10|2190.09|2177.09|2188.2|2175.2|2190.09|2177.09|2187.9|2174.9|27
1624040900000|2021-06-18 18:28:20|2188.16|2175.16|2187.98|2174.98|2188.2|2175.2|2186.34|2173.34|28
1624040910000|2021-06-18 18:28:30|2188.75|2175.75|2187.01|2174.01|2189.16|2176.16|2186.92|2173.92|26
1624040920000|2021-06-18 18:28:40|2186.75|2173.75|2183.34|2170.34|2186.75|2173.75|2182.83|2169.83|29
1624040930000|2021-06-18 18:28:50|2183.25|2170.25|2181.25|2168.25|2183.73|2170.73|2180.54|2167.54|27
1624040940000|2021-06-18 18:29:00|2181.22|2168.22|2173.48|2160.48|2181.51|2168.51|2173.48|2160.48|29
1624040950000|2021-06-18 18:29:10|2173.05|2160.05|2161.93|2148.93|2173.05|2160.05|2161.33|2148.33|27
1624040960000|2021-06-18 18:29:20|2162.72|2149.72|2160.91|2147.91|2162.72|2149.72|2159.05|2146.05|29
1624040970000|2021-06-18 18:29:30|2161.67|2148.67|2164.67|2151.67|2164.99|2151.99|2161.67|2148.67|27
1624040980000|2021-06-18 18:29:40|2163.82|2150.82|2164.51|2151.51|2164.83|2151.83|2163.08|2150.08|26
1624040990000|2021-06-18 18:29:50|2164.44|2151.44|2164.69|2151.69|2165.76|2152.76|2163.78|2150.78|27
1624041000000|2021-06-18 18:30:00|2164.56|2151.56|2168.61|2155.61|2168.61|2155.61|2162.74|2149.74|28
1624041010000|2021-06-18 18:30:10|2168.94|2155.94|2167.56|2154.56|2171.66|2158.66|2167.56|2154.56|27
1624041020000|2021-06-18 18:30:20|2167.62|2154.62|2169.17|2156.17|2170.04|2157.04|2167.23|2154.23|28
1624041030000|2021-06-18 18:30:30|2169.3|2156.3|2170.57|2157.57|2171.24|2158.24|2169.3|2156.3|28
1624041040000|2021-06-18 18:30:40|2170.68|2157.68|2173.56|2160.56|2173.73|2160.73|2170.6|2157.6|29
1624041050000|2021-06-18 18:30:50|2173.68|2160.68|2176|2163|2176.12|2163.12|2173.25|2160.25|28
1624041060000|2021-06-18 18:31:00|2176.02|2163.02|2175.92|2162.92|2176.53|2163.53|2174.75|2161.75|28
1624041070000|2021-06-18 18:31:10|2176.13|2163.13|2180.6|2167.6|2181.67|2168.67|2176.13|2163.13|28
1624041080000|2021-06-18 18:31:20|2179.82|2166.82|2180.04|2167.04|2182.69|2169.69|2179.82|2166.82|29
1624041090000|2021-06-18 18:31:30|2180.13|2167.13|2182.68|2169.68|2182.69|2169.69|2179.41|2166.41|26
1624041100000|2021-06-18 18:31:40|2182.79|2169.79|2182.29|2169.29|2183.13|2170.13|2182.06|2169.06|27
1624041110000|2021-06-18 18:31:50|2181.53|2168.53|2178.99|2165.99|2181.66|2168.66|2178.99|2165.99|28
1624041120000|2021-06-18 18:32:00|2179.02|2166.02|2179.81|2166.81|2180.78|2167.78|2178.68|2165.68|27
1624041130000|2021-06-18 18:32:10|2178.72|2165.72|2175.59|2162.59|2178.81|2165.81|2175.36|2162.36|29
1624041140000|2021-06-18 18:32:20|2175.52|2162.52|2172.19|2159.19|2175.71|2162.71|2172.19|2159.19|28
1624041150000|2021-06-18 18:32:30|2171.82|2158.82|2173.53|2160.53|2173.53|2160.53|2170.51|2157.51|29
1624041160000|2021-06-18 18:32:40|2173.37|2160.37|2173|2160|2173.71|2160.71|2172.92|2159.92|27
1624041170000|2021-06-18 18:32:50|2172.88|2159.88|2173.2|2160.2|2174.13|2161.13|2171.82|2158.82|29
1624041180000|2021-06-18 18:33:00|2173.28|2160.28|2173.89|2160.89|2174.57|2161.57|2172.97|2159.97|25
1624041190000|2021-06-18 18:33:10|2173.94|2160.94|2174.07|2161.07|2174.1|2161.1|2173.66|2160.66|27
1624041200000|2021-06-18 18:33:20|2174.08|2161.08|2174.74|2161.74|2177.46|2164.46|2174.08|2161.08|28
1624041210000|2021-06-18 18:33:30|2174.95|2161.95|2177.22|2164.22|2177.36|2164.36|2173.72|2160.72|28
1624041220000|2021-06-18 18:33:40|2177.1|2164.1|2175.76|2162.76|2177.1|2164.1|2175.37|2162.37|29
1624041230000|2021-06-18 18:33:50|2175.75|2162.75|2176.58|2163.58|2177.21|2164.21|2175.34|2162.34|26
1624041240000|2021-06-18 18:34:00|2176.79|2163.79|2176.6|2163.6|2176.79|2163.79|2175.65|2162.65|27
1624041250000|2021-06-18 18:34:10|2176.57|2163.57|2178.6|2165.6|2178.6|2165.6|2176.55|2163.55|23
1624041260000|2021-06-18 18:34:20|2178.56|2165.56|2178.49|2165.49|2179.49|2166.49|2178.36|2165.36|27
1624041270000|2021-06-18 18:34:30|2178.73|2165.73|2176.99|2163.99|2179.57|2166.57|2176.59|2163.59|27
1624041280000|2021-06-18 18:34:40|2177.4|2164.4|2178.37|2165.37|2178.38|2165.38|2177.29|2164.29|27
1624041290000|2021-06-18 18:34:50|2178.48|2165.48|2176.93|2163.93|2178.52|2165.52|2176.87|2163.87|25
1624041300000|2021-06-18 18:35:00|2176.95|2163.95|2176.43|2163.43|2178.35|2165.35|2176.22|2163.22|26
1624041310000|2021-06-18 18:35:10|2176.74|2163.74|2177.56|2164.56|2177.56|2164.56|2176.74|2163.74|25
1624041320000|2021-06-18 18:35:20|2177.57|2164.57|2175.25|2162.25|2177.85|2164.85|2175.25|2162.25|28
1624041330000|2021-06-18 18:35:30|2175.24|2162.24|2171.6|2158.6|2175.24|2162.24|2171.6|2158.6|28
1624041340000|2021-06-18 18:35:40|2171.9|2158.9|2168.73|2155.73|2172.24|2159.24|2168.73|2155.73|28
1624041350000|2021-06-18 18:35:50|2169.25|2156.25|2170.12|2157.12|2170.12|2157.12|2168.7|2155.7|24
1624041360000|2021-06-18 18:36:00|2170.15|2157.15|2172.62|2159.62|2172.7|2159.7|2170.15|2157.15|29
1624041370000|2021-06-18 18:36:10|2172.41|2159.41|2172.72|2159.72|2172.83|2159.83|2172.01|2159.01|28
1624041380000|2021-06-18 18:36:20|2172.31|2159.31|2172.42|2159.42|2172.54|2159.54|2171.65|2158.65|25
1624041390000|2021-06-18 18:36:30|2172.24|2159.24|2172.2|2159.2|2172.74|2159.74|2172.15|2159.15|28
1624041400000|2021-06-18 18:36:40|2172.89|2159.89|2174.88|2161.88|2175.15|2162.15|2172.78|2159.78|25
1624041410000|2021-06-18 18:36:50|2175.04|2162.04|2175.05|2162.05|2175.16|2162.16|2174.08|2161.08|25
1624041420000|2021-06-18 18:37:00|2174.9|2161.9|2175.96|2162.96|2176.1|2163.1|2174.89|2161.89|24
1624041430000|2021-06-18 18:37:10|2175.95|2162.95|2176.06|2163.06|2177.7|2164.7|2175.9|2162.9|26
1624041440000|2021-06-18 18:37:20|2175.78|2162.78|2171.97|2158.97|2175.78|2162.78|2171.97|2158.97|28
1624041450000|2021-06-18 18:37:30|2171.57|2158.57|2171.25|2158.25|2171.87|2158.87|2171.08|2158.08|28
1624041460000|2021-06-18 18:37:40|2171.16|2158.16|2170.98|2157.98|2171.16|2158.16|2169.75|2156.75|26
1624041470000|2021-06-18 18:37:50|2171.02|2158.02|2172.41|2159.41|2172.41|2159.41|2171.02|2158.02|26
1624041480000|2021-06-18 18:38:00|2172.31|2159.31|2170.2|2157.2|2172.31|2159.31|2170.15|2157.15|25
1624041490000|2021-06-18 18:38:10|2170.13|2157.13|2166.61|2153.61|2170.29|2157.29|2166.47|2153.47|25
1624041500000|2021-06-18 18:38:20|2166.49|2153.49|2167.77|2154.77|2167.77|2154.77|2165.1|2152.1|29
1624041510000|2021-06-18 18:38:30|2168.4|2155.4|2170|2157|2170|2157|2168.4|2155.4|26
1624041520000|2021-06-18 18:38:40|2169.87|2156.87|2169.72|2156.72|2171.73|2158.73|2169.33|2156.33|29
1624041530000|2021-06-18 18:38:50|2169.75|2156.75|2168.11|2155.11|2170.55|2157.55|2167.61|2154.61|26
1624041540000|2021-06-18 18:39:00|2168.25|2155.25|2165.28|2152.28|2168.27|2155.27|2165.28|2152.28|29
1624041550000|2021-06-18 18:39:10|2164.93|2151.93|2165.8|2152.8|2166.16|2153.16|2164.51|2151.51|25
1624041560000|2021-06-18 18:39:20|2165.68|2152.68|2159.89|2146.89|2165.68|2152.68|2159.89|2146.89|28
1624041570000|2021-06-18 18:39:30|2159.45|2146.45|2159.65|2146.65|2160.08|2147.08|2156.09|2143.09|29
1624041580000|2021-06-18 18:39:40|2158.87|2145.87|2159.77|2146.77|2159.77|2146.77|2157.69|2144.69|27
1624041590000|2021-06-18 18:39:50|2160.05|2147.05|2159.6|2146.6|2160.05|2147.05|2158.09|2145.09|27
1624041600000|2021-06-18 18:40:00|2159.42|2146.42|2158.77|2145.77|2159.79|2146.79|2157.98|2144.98|26
1624041610000|2021-06-18 18:40:10|2158.88|2145.88|2158.45|2145.45|2160.07|2147.07|2158.15|2145.15|28
1624041620000|2021-06-18 18:40:20|2158.82|2145.82|2158.28|2145.28|2159.25|2146.25|2157.14|2144.14|28
1624041630000|2021-06-18 18:40:30|2158.23|2145.23|2154.16|2141.16|2158.23|2145.23|2154.14|2141.14|27
1624041640000|2021-06-18 18:40:40|2154.01|2141.01|2158.12|2145.12|2158.62|2145.62|2154.01|2141.01|28
1624041650000|2021-06-18 18:40:50|2158.74|2145.74|2155.96|2142.96|2158.74|2145.74|2155.28|2142.28|28
1624041660000|2021-06-18 18:41:00|2155.98|2142.98|2159.3|2146.3|2159.5|2146.5|2155.98|2142.98|26
1624041670000|2021-06-18 18:41:10|2159.39|2146.39|2158.48|2145.48|2160.03|2147.03|2157.77|2144.77|28
1624041680000|2021-06-18 18:41:20|2158.29|2145.29|2159.53|2146.53|2160.01|2147.01|2157.55|2144.55|28
1624041690000|2021-06-18 18:41:30|2159.74|2146.74|2160.3|2147.3|2163.21|2150.21|2159.6|2146.6|25
1624041700000|2021-06-18 18:41:40|2160.29|2147.29|2164.87|2151.87|2164.87|2151.87|2159.34|2146.34|27
1624041710000|2021-06-18 18:41:50|2165.12|2152.12|2162.89|2149.89|2167.45|2154.45|2161.94|2148.94|29
1624041720000|2021-06-18 18:42:00|2162.81|2149.81|2161.52|2148.52|2163.19|2150.19|2159.65|2146.65|25
1624041730000|2021-06-18 18:42:10|2162.26|2149.26|2161.24|2148.24|2162.76|2149.76|2161.23|2148.23|27
1624041740000|2021-06-18 18:42:20|2161.31|2148.31|2163.07|2150.07|2163.17|2150.17|2161.25|2148.25|28
1624041750000|2021-06-18 18:42:30|2162.98|2149.98|2165.34|2152.34|2165.63|2152.63|2162.97|2149.97|27
1624041760000|2021-06-18 18:42:40|2166.02|2153.02|2165.12|2152.12|2166.02|2153.02|2164.04|2151.04|27
1624041770000|2021-06-18 18:42:50|2165.08|2152.08|2165.56|2152.56|2165.56|2152.56|2164.76|2151.76|26
1624041780000|2021-06-18 18:43:00|2165.66|2152.66|2168.15|2155.15|2168.16|2155.16|2165.66|2152.66|23
1624041790000|2021-06-18 18:43:10|2168.03|2155.03|2171.33|2158.33|2171.33|2158.33|2168.03|2155.03|26
1624041800000|2021-06-18 18:43:20|2171.1|2158.1|2171|2158|2171.1|2158.1|2169.16|2156.16|28
1624041810000|2021-06-18 18:43:30|2171.44|2158.44|2169.51|2156.51|2172.24|2159.24|2169.51|2156.51|27
1624041820000|2021-06-18 18:43:40|2169.24|2156.24|2168.3|2155.3|2169.57|2156.57|2168.07|2155.07|24
1624041830000|2021-06-18 18:43:50|2168.35|2155.35|2166.59|2153.59|2168.64|2155.64|2166.59|2153.59|27
1624041840000|2021-06-18 18:44:00|2166.49|2153.49|2169.58|2156.58|2169.98|2156.98|2165.92|2152.92|28
1624041850000|2021-06-18 18:44:10|2169.56|2156.56|2170.6|2157.6|2170.6|2157.6|2168.98|2155.98|25
1624041860000|2021-06-18 18:44:20|2170.59|2157.59|2170.82|2157.82|2171.44|2158.44|2170.04|2157.04|26
1624041870000|2021-06-18 18:44:30|2170.85|2157.85|2169.19|2156.19|2170.85|2157.85|2169.19|2156.19|28
1624041880000|2021-06-18 18:44:40|2168.86|2155.86|2167.45|2154.45|2168.86|2155.86|2166.98|2153.98|27
1624041890000|2021-06-18 18:44:50|2167.71|2154.71|2166.94|2153.94|2167.97|2154.97|2166.91|2153.91|28
1624041900000|2021-06-18 18:45:00|2166.93|2153.93|2165.47|2152.47|2166.98|2153.98|2164.39|2151.39|28
1624041910000|2021-06-18 18:45:10|2165.39|2152.39|2162.59|2149.59|2165.39|2152.39|2162.53|2149.53|19
1624041920000|2021-06-18 18:45:20|2162.53|2149.53|2161.43|2148.43|2162.88|2149.88|2160.08|2147.08|28
1624041930000|2021-06-18 18:45:30|2162.37|2149.37|2163.03|2150.03|2164.3|2151.3|2160.67|2147.67|29
1624041940000|2021-06-18 18:45:40|2162.97|2149.97|2163.91|2150.91|2163.91|2150.91|2162.51|2149.51|27
1624041950000|2021-06-18 18:45:50|2163.98|2150.98|2167.75|2154.75|2167.75|2154.75|2163.95|2150.95|28
1624041960000|2021-06-18 18:46:00|2168.21|2155.21|2167.75|2154.75|2168.93|2155.93|2166.1|2153.1|29
1624041970000|2021-06-18 18:46:10|2167.76|2154.76|2168.72|2155.72|2168.77|2155.77|2167.71|2154.71|28
1624041980000|2021-06-18 18:46:20|2168.65|2155.65|2171.72|2158.72|2172.02|2159.02|2168.65|2155.65|26
1624041990000|2021-06-18 18:46:30|2171.69|2158.69|2172.15|2159.15|2172.15|2159.15|2171.12|2158.12|27
1624042000000|2021-06-18 18:46:40|2171.98|2158.98|2172.06|2159.06|2173.05|2160.05|2171.66|2158.66|25
1624042010000|2021-06-18 18:46:50|2172.1|2159.1|2173.15|2160.15|2173.15|2160.15|2171.52|2158.52|28
1624042020000|2021-06-18 18:47:00|2173.18|2160.18|2172|2159|2173.7|2160.7|2172|2159|24
1624042030000|2021-06-18 18:47:10|2172.01|2159.01|2173.02|2160.02|2173.1|2160.1|2171.89|2158.89|27
1624042040000|2021-06-18 18:47:20|2172.85|2159.85|2175.6|2162.6|2176.29|2163.29|2172.85|2159.85|27
1624042050000|2021-06-18 18:47:30|2175.47|2162.47|2173.48|2160.48|2175.93|2162.93|2173.48|2160.48|27
1624042060000|2021-06-18 18:47:40|2173.36|2160.36|2172.1|2159.1|2173.36|2160.36|2171.77|2158.77|27
1624042070000|2021-06-18 18:47:50|2172.06|2159.06|2172.37|2159.37|2172.62|2159.62|2171.52|2158.52|25
1624042080000|2021-06-18 18:48:00|2172.3|2159.3|2170.6|2157.6|2172.3|2159.3|2169.52|2156.52|28
1624042090000|2021-06-18 18:48:10|2170.63|2157.63|2173.25|2160.25|2173.44|2160.44|2170.63|2157.63|27
1624042100000|2021-06-18 18:48:20|2172.98|2159.98|2170.62|2157.62|2172.98|2159.98|2170.62|2157.62|27
1624042110000|2021-06-18 18:48:30|2170.4|2157.4|2168.89|2155.89|2170.4|2157.4|2168.83|2155.83|27
1624042120000|2021-06-18 18:48:40|2169.41|2156.41|2172.34|2159.34|2172.34|2159.34|2168.93|2155.93|28
1624042130000|2021-06-18 18:48:50|2172.46|2159.46|2171.1|2158.1|2173.25|2160.25|2171.05|2158.05|27
1624042140000|2021-06-18 18:49:00|2170.99|2157.99|2169.45|2156.45|2171.07|2158.07|2169.45|2156.45|27
1624042150000|2021-06-18 18:49:10|2169.43|2156.43|2168.15|2155.15|2169.43|2156.43|2167.85|2154.85|27
1624042160000|2021-06-18 18:49:20|2168.5|2155.5|2168.46|2155.46|2168.73|2155.73|2167.36|2154.36|27
1624042170000|2021-06-18 18:49:30|2168.61|2155.61|2167.48|2154.48|2169.38|2156.38|2167.48|2154.48|28
1624042180000|2021-06-18 18:49:40|2167.58|2154.58|2165.42|2152.42|2167.58|2154.58|2165.4|2152.4|28
1624042190000|2021-06-18 18:49:50|2165.43|2152.43|2165.37|2152.37|2166.17|2153.17|2165.15|2152.15|28
1624042200000|2021-06-18 18:50:00|2165.15|2152.15|2167.42|2154.42|2167.42|2154.42|2165.15|2152.15|26
1624042210000|2021-06-18 18:50:10|2167.41|2154.41|2170.37|2157.37|2170.52|2157.52|2167.41|2154.41|27
1624042220000|2021-06-18 18:50:20|2170.33|2157.33|2167.37|2154.37|2170.33|2157.33|2167.21|2154.21|27
1624042230000|2021-06-18 18:50:30|2167.27|2154.27|2166.05|2153.05|2167.75|2154.75|2166.05|2153.05|27
1624042240000|2021-06-18 18:50:40|2166.03|2153.03|2168.36|2155.36|2168.47|2155.47|2165.98|2152.98|25
1624042250000|2021-06-18 18:50:50|2168.35|2155.35|2167.4|2154.4|2168.35|2155.35|2166.88|2153.88|27
1624042260000|2021-06-18 18:51:00|2167.63|2154.63|2168.79|2155.79|2169.54|2156.54|2167.63|2154.63|28
1624042270000|2021-06-18 18:51:10|2169.07|2156.07|2169.92|2156.92|2170.03|2157.03|2169.07|2156.07|27
1624042280000|2021-06-18 18:51:20|2169.72|2156.72|2169.07|2156.07|2170.34|2157.34|2168.64|2155.64|25
1624042290000|2021-06-18 18:51:30|2169.44|2156.44|2166.47|2153.47|2169.44|2156.44|2166.4|2153.4|27
1624042300000|2021-06-18 18:51:40|2166.39|2153.39|2167.24|2154.24|2167.29|2154.29|2165.85|2152.85|28
1624042310000|2021-06-18 18:51:50|2167.42|2154.42|2168.84|2155.84|2168.9|2155.9|2167.42|2154.42|25
1624042320000|2021-06-18 18:52:00|2168.83|2155.83|2168.44|2155.44|2168.96|2155.96|2166.89|2153.89|28
1624042330000|2021-06-18 18:52:10|2168.37|2155.37|2163.57|2150.57|2168.37|2155.37|2161.81|2148.81|27
1624042340000|2021-06-18 18:52:20|2163.11|2150.11|2160.95|2147.95|2163.11|2150.11|2160.6|2147.6|28
1624042350000|2021-06-18 18:52:30|2161.64|2148.64|2162.87|2149.87|2163.61|2150.61|2161.54|2148.54|28
1624042360000|2021-06-18 18:52:40|2163.24|2150.24|2163.12|2150.12|2163.92|2150.92|2163.06|2150.06|26
1624042370000|2021-06-18 18:52:50|2162.92|2149.92|2160.79|2147.79|2162.92|2149.92|2160.79|2147.79|25
1624042380000|2021-06-18 18:53:00|2160.55|2147.55|2163.09|2150.09|2163.32|2150.32|2160.25|2147.25|25
1624042390000|2021-06-18 18:53:10|2163.1|2150.1|2161.26|2148.26|2163.11|2150.11|2160.52|2147.52|24
1624042400000|2021-06-18 18:53:20|2161.19|2148.19|2160.42|2147.42|2161.19|2148.19|2160.2|2147.2|27
1624042410000|2021-06-18 18:53:30|2160.47|2147.47|2156.59|2143.59|2160.47|2147.47|2156.59|2143.59|26
1624042420000|2021-06-18 18:53:40|2156.83|2143.83|2156.4|2143.4|2157.81|2144.81|2156.38|2143.38|28
1624042430000|2021-06-18 18:53:50|2156.17|2143.17|2149.57|2136.57|2156.17|2143.17|2149.22|2136.22|28
1624042440000|2021-06-18 18:54:00|2149.8|2136.8|2148.55|2135.55|2149.8|2136.8|2146.09|2133.09|29
1624042450000|2021-06-18 18:54:10|2149.03|2136.03|2147.14|2134.14|2149.03|2136.03|2146.47|2133.47|28
1624042460000|2021-06-18 18:54:20|2147.64|2134.64|2151.74|2138.74|2151.74|2138.74|2147.25|2134.25|29
1624042470000|2021-06-18 18:54:30|2151.9|2138.9|2151.21|2138.21|2151.9|2138.9|2149.6|2136.6|29
1624042480000|2021-06-18 18:54:40|2151.07|2138.07|2153.13|2140.13|2153.5|2140.5|2151.07|2138.07|28
1624042490000|2021-06-18 18:54:50|2152.99|2139.99|2152.29|2139.29|2152.99|2139.99|2151.81|2138.81|27
1624042500000|2021-06-18 18:55:00|2152.28|2139.28|2151.05|2138.05|2152.28|2139.28|2149.59|2136.59|28
1624042510000|2021-06-18 18:55:10|2151.26|2138.26|2156.4|2143.4|2156.44|2143.44|2150.66|2137.66|29
1624042520000|2021-06-18 18:55:20|2156.36|2143.36|2156.39|2143.39|2158.4|2145.4|2156.31|2143.31|27
1624042530000|2021-06-18 18:55:30|2156.17|2143.17|2153.35|2140.35|2156.17|2143.17|2152.74|2139.74|28
1624042540000|2021-06-18 18:55:40|2153.14|2140.14|2149.33|2136.33|2153.76|2140.76|2148.81|2135.81|27
1624042550000|2021-06-18 18:55:50|2149.57|2136.57|2151.03|2138.03|2151.6|2138.6|2149.57|2136.57|28
1624042560000|2021-06-18 18:56:00|2150.97|2137.97|2150.92|2137.92|2151.48|2138.48|2150.7|2137.7|28
1624042570000|2021-06-18 18:56:10|2150.81|2137.81|2150.97|2137.97|2151.44|2138.44|2150.47|2137.47|26
1624042580000|2021-06-18 18:56:20|2151.42|2138.42|2152.64|2139.64|2152.92|2139.92|2151.42|2138.42|29
1624042590000|2021-06-18 18:56:30|2152.39|2139.39|2154.02|2141.02|2154.02|2141.02|2152.39|2139.39|29
1624042600000|2021-06-18 18:56:40|2154.03|2141.03|2153.39|2140.39|2154.03|2141.03|2153.19|2140.19|28
1624042610000|2021-06-18 18:56:50|2153.34|2140.34|2153.32|2140.32|2153.47|2140.47|2153.25|2140.25|27
1624042620000|2021-06-18 18:57:00|2153.28|2140.28|2151.14|2138.14|2153.62|2140.62|2151.1|2138.1|24
1624042630000|2021-06-18 18:57:10|2151.03|2138.03|2147.21|2134.21|2151.05|2138.05|2147.21|2134.21|27
1624042640000|2021-06-18 18:57:20|2147.82|2134.82|2151.96|2138.96|2151.96|2138.96|2147.78|2134.78|28
1624042650000|2021-06-18 18:57:30|2151.97|2138.97|2150.85|2137.85|2152.25|2139.25|2149.11|2136.11|29
1624042660000|2021-06-18 18:57:40|2150.83|2137.83|2151.98|2138.98|2151.98|2138.98|2150.22|2137.22|22
1624042670000|2021-06-18 18:57:50|2151.72|2138.72|2151.62|2138.62|2152.63|2139.63|2151.48|2138.48|26
1624042680000|2021-06-18 18:58:00|2151.9|2138.9|2152.32|2139.32|2153.37|2140.37|2151.53|2138.53|28
1624042690000|2021-06-18 18:58:10|2152.22|2139.22|2154.23|2141.23|2154.23|2141.23|2151.32|2138.32|26
1624042700000|2021-06-18 18:58:20|2154.39|2141.39|2155.6|2142.6|2157.25|2144.25|2154.39|2141.39|29
1624042710000|2021-06-18 18:58:30|2155.57|2142.57|2155.95|2142.95|2158.09|2145.09|2154.84|2141.84|26
1624042720000|2021-06-18 18:58:40|2157.04|2144.04|2153.26|2140.26|2157.37|2144.37|2153.22|2140.22|26
1624042730000|2021-06-18 18:58:50|2154.11|2141.11|2156.02|2143.02|2156.05|2143.05|2154.11|2141.11|28
1624042740000|2021-06-18 18:59:00|2155.91|2142.91|2157.43|2144.43|2157.47|2144.47|2155.86|2142.86|24
1624042750000|2021-06-18 18:59:10|2157.49|2144.49|2157.66|2144.66|2158.35|2145.35|2157.08|2144.08|27
1624042760000|2021-06-18 18:59:20|2157.61|2144.61|2159.85|2146.85|2159.85|2146.85|2157.61|2144.61|26
1624042770000|2021-06-18 18:59:30|2160.59|2147.59|2159.59|2146.59|2160.67|2147.67|2159.18|2146.18|28
1624042780000|2021-06-18 18:59:40|2159.91|2146.91|2158.45|2145.45|2159.91|2146.91|2157.5|2144.5|25
1624042790000|2021-06-18 18:59:50|2158.39|2145.39|2159.97|2146.97|2160.07|2147.07|2158.19|2145.19|26
1624042800000|2021-06-18 19:00:00|2159.62|2146.62|2156.32|2143.32|2159.62|2146.62|2155.3|2142.3|26
1624042810000|2021-06-18 19:00:10|2156.53|2143.53|2160.61|2147.61|2160.79|2147.79|2156.53|2143.53|27
1624042820000|2021-06-18 19:00:20|2160.55|2147.55|2161.83|2148.83|2161.83|2148.83|2160.55|2147.55|27
1624042830000|2021-06-18 19:00:30|2162.06|2149.06|2160.56|2147.56|2162.97|2149.97|2160.54|2147.54|25
1624042840000|2021-06-18 19:00:40|2160.11|2147.11|2159.71|2146.71|2161.4|2148.4|2159.71|2146.71|26
1624042850000|2021-06-18 19:00:50|2159.8|2146.8|2159.36|2146.36|2160.22|2147.22|2158.76|2145.76|22
1624042860000|2021-06-18 19:01:00|2159.46|2146.46|2161.47|2148.47|2161.47|2148.47|2159.46|2146.46|27
1624042870000|2021-06-18 19:01:10|2162.05|2149.05|2160.92|2147.92|2162.25|2149.25|2159.87|2146.87|27
1624042880000|2021-06-18 19:01:20|2160.88|2147.88|2162.04|2149.04|2162.3|2149.3|2160.37|2147.37|22
1624042890000|2021-06-18 19:01:30|2161.92|2148.92|2162.08|2149.08|2162.08|2149.08|2160.61|2147.61|26
1624042900000|2021-06-18 19:01:40|2162|2149|2162.25|2149.25|2162.55|2149.55|2162|2149|22
1624042910000|2021-06-18 19:01:50|2162.22|2149.22|2162.27|2149.27|2162.49|2149.49|2162.22|2149.22|15
1624042920000|2021-06-18 19:02:00|2162.25|2149.25|2163.27|2150.27|2163.27|2150.27|2162.25|2149.25|15
1624042930000|2021-06-18 19:02:10|2163.07|2150.07|2165.19|2152.19|2165.78|2152.78|2163.07|2150.07|27
1624042940000|2021-06-18 19:02:20|2164.95|2151.95|2165.71|2152.71|2166.24|2153.24|2164.67|2151.67|28
1624042950000|2021-06-18 19:02:30|2165.56|2152.56|2167.19|2154.19|2167.93|2154.93|2165.56|2152.56|25
1624042960000|2021-06-18 19:02:40|2167.57|2154.57|2167.81|2154.81|2170.1|2157.1|2167.57|2154.57|28
1624042970000|2021-06-18 19:02:50|2168.42|2155.42|2168.12|2155.12|2168.59|2155.59|2167.67|2154.67|28
1624042980000|2021-06-18 19:03:00|2168.74|2155.74|2166.64|2153.64|2168.75|2155.75|2166.38|2153.38|28
1624042990000|2021-06-18 19:03:10|2166.74|2153.74|2167.8|2154.8|2168.71|2155.71|2166.72|2153.72|26
1624043000000|2021-06-18 19:03:20|2168.51|2155.51|2169.11|2156.11|2169.57|2156.57|2168.46|2155.46|27
1624043010000|2021-06-18 19:03:30|2169.28|2156.28|2171.01|2158.01|2171.24|2158.24|2169.2|2156.2|28
1624043020000|2021-06-18 19:03:40|2171.19|2158.19|2172.76|2159.76|2172.76|2159.76|2170.74|2157.74|25
1624043030000|2021-06-18 19:03:50|2172.93|2159.93|2169.41|2156.41|2172.97|2159.97|2169.41|2156.41|27
1624043040000|2021-06-18 19:04:00|2169.26|2156.26|2170.48|2157.48|2170.52|2157.52|2169.26|2156.26|28
1624043050000|2021-06-18 19:04:10|2170.23|2157.23|2171.1|2158.1|2171.37|2158.37|2169.91|2156.91|27
1624043060000|2021-06-18 19:04:20|2171|2158|2170.01|2157.01|2171|2158|2169.78|2156.78|23
1624043070000|2021-06-18 19:04:30|2169.98|2156.98|2168.48|2155.48|2169.98|2156.98|2168.37|2155.37|20
1624043080000|2021-06-18 19:04:40|2168.46|2155.46|2168.45|2155.45|2169.5|2156.5|2168.31|2155.31|25
1624043090000|2021-06-18 19:04:50|2168.03|2155.03|2167.21|2154.21|2168.81|2155.81|2166.99|2153.99|25
1624043100000|2021-06-18 19:05:00|2167.18|2154.18|2167.32|2154.32|2167.84|2154.84|2166.98|2153.98|22
1624043110000|2021-06-18 19:05:10|2167.1|2154.1|2164.33|2151.33|2167.43|2154.43|2164.33|2151.33|25
1624043120000|2021-06-18 19:05:20|2164.22|2151.22|2166.82|2153.82|2166.84|2153.84|2163.25|2150.25|29
1624043130000|2021-06-18 19:05:30|2166.72|2153.72|2167.9|2154.9|2167.9|2154.9|2166.37|2153.37|22
1624043140000|2021-06-18 19:05:40|2167.97|2154.97|2168.84|2155.84|2168.85|2155.85|2167.85|2154.85|14
1624043150000|2021-06-18 19:05:50|2168.85|2155.85|2169.41|2156.41|2169.41|2156.41|2168.76|2155.76|17
1624043160000|2021-06-18 19:06:00|2169.4|2156.4|2167.64|2154.64|2169.43|2156.43|2167.64|2154.64|19
1624043170000|2021-06-18 19:06:10|2167.76|2154.76|2169.05|2156.05|2169.05|2156.05|2167.76|2154.76|19
1624043180000|2021-06-18 19:06:20|2169.02|2156.02|2169.81|2156.81|2170.34|2157.34|2169.02|2156.02|26
1624043190000|2021-06-18 19:06:30|2169.94|2156.94|2171.44|2158.44|2171.51|2158.51|2169.94|2156.94|26
1624043200000|2021-06-18 19:06:40|2171.24|2158.24|2169.49|2156.49|2171.45|2158.45|2169.45|2156.45|23
1624043210000|2021-06-18 19:06:50|2169.46|2156.46|2171.11|2158.11|2171.99|2158.99|2169.39|2156.39|27
1624043220000|2021-06-18 19:07:00|2171.39|2158.39|2170.33|2157.33|2171.45|2158.45|2169.78|2156.78|28
1624043230000|2021-06-18 19:07:10|2170.1|2157.1|2168.08|2155.08|2170.1|2157.1|2167.91|2154.91|28
1624043240000|2021-06-18 19:07:20|2168.06|2155.06|2168.86|2155.86|2168.86|2155.86|2167.84|2154.84|29
1624043250000|2021-06-18 19:07:30|2168.82|2155.82|2169.25|2156.25|2169.25|2156.25|2168.45|2155.45|21
1624043260000|2021-06-18 19:07:40|2169.32|2156.32|2170.22|2157.22|2170.3|2157.3|2169.32|2156.32|28
1624043270000|2021-06-18 19:07:50|2170.18|2157.18|2169.35|2156.35|2170.18|2157.18|2168.46|2155.46|27
1624043280000|2021-06-18 19:08:00|2169.18|2156.18|2168.45|2155.45|2169.41|2156.41|2168.44|2155.44|27
1624043290000|2021-06-18 19:08:10|2168.42|2155.42|2166.95|2153.95|2168.77|2155.77|2166.95|2153.95|26
1624043300000|2021-06-18 19:08:20|2166.63|2153.63|2164.39|2151.39|2166.63|2153.63|2164.35|2151.35|26
1624043310000|2021-06-18 19:08:30|2163.79|2150.79|2164.3|2151.3|2165.23|2152.23|2163.71|2150.71|28
1624043320000|2021-06-18 19:08:40|2164.31|2151.31|2166.53|2153.53|2166.53|2153.53|2164.07|2151.07|26
1624043330000|2021-06-18 19:08:50|2166.55|2153.55|2165.81|2152.81|2166.59|2153.59|2164.94|2151.94|21
1624043340000|2021-06-18 19:09:00|2165.74|2152.74|2166.2|2153.2|2166.39|2153.39|2165.63|2152.63|22
1624043350000|2021-06-18 19:09:10|2166.17|2153.17|2166.28|2153.28|2167.18|2154.18|2166.12|2153.12|27
1624043360000|2021-06-18 19:09:20|2166.31|2153.31|2165.87|2152.87|2166.5|2153.5|2165.87|2152.87|25
1624043370000|2021-06-18 19:09:30|2165.84|2152.84|2165.99|2152.99|2166.15|2153.15|2165.83|2152.83|24
1624043380000|2021-06-18 19:09:40|2166|2153|2165.44|2152.44|2166.46|2153.46|2165.4|2152.4|26
1624043390000|2021-06-18 19:09:50|2165.35|2152.35|2165.38|2152.38|2166.01|2153.01|2165.03|2152.03|27
1624043400000|2021-06-18 19:10:00|2165.36|2152.36|2165.44|2152.44|2165.51|2152.51|2165.36|2152.36|21
1624043410000|2021-06-18 19:10:10|2165.59|2152.59|2168.39|2155.39|2168.71|2155.71|2165.59|2152.59|29
1624043420000|2021-06-18 19:10:20|2168.22|2155.22|2166.91|2153.91|2168.29|2155.29|2166.91|2153.91|26
1624043430000|2021-06-18 19:10:30|2166.94|2153.94|2166.6|2153.6|2167.48|2154.48|2166.51|2153.51|26
1624043440000|2021-06-18 19:10:40|2166.77|2153.77|2165.81|2152.81|2167.16|2154.16|2165.69|2152.69|24
1624043450000|2021-06-18 19:10:50|2166.04|2153.04|2166.86|2153.86|2166.87|2153.87|2166.02|2153.02|20
1624043460000|2021-06-18 19:11:00|2166.87|2153.87|2165.65|2152.65|2166.87|2153.87|2165.65|2152.65|24
1624043470000|2021-06-18 19:11:10|2165.74|2152.74|2165.69|2152.69|2166.35|2153.35|2165.66|2152.66|25
1624043480000|2021-06-18 19:11:20|2165.79|2152.79|2163.53|2150.53|2165.83|2152.83|2163.53|2150.53|23
1624043490000|2021-06-18 19:11:30|2163.15|2150.15|2161.84|2148.84|2163.21|2150.21|2161.78|2148.78|28
1624043500000|2021-06-18 19:11:40|2161.83|2148.83|2159.81|2146.81|2161.96|2148.96|2159.81|2146.81|28
1624043510000|2021-06-18 19:11:50|2159.72|2146.72|2159.92|2146.92|2159.98|2146.98|2159.07|2146.07|29
1624043520000|2021-06-18 19:12:00|2160.6|2147.6|2160.07|2147.07|2160.81|2147.81|2159.87|2146.87|27
1624043530000|2021-06-18 19:12:10|2160.13|2147.13|2159.35|2146.35|2160.15|2147.15|2159.32|2146.32|25
1624043540000|2021-06-18 19:12:20|2159.32|2146.32|2159.36|2146.36|2159.51|2146.51|2159.27|2146.27|27
1624043550000|2021-06-18 19:12:30|2159.32|2146.32|2157.15|2144.15|2159.34|2146.34|2156.39|2143.39|28
1624043560000|2021-06-18 19:12:40|2157.26|2144.26|2155.8|2142.8|2157.26|2144.26|2154.57|2141.57|26
1624043570000|2021-06-18 19:12:50|2156.1|2143.1|2157.02|2144.02|2157.08|2144.08|2156.09|2143.09|21
1624043580000|2021-06-18 19:13:00|2157.05|2144.05|2165.27|2152.27|2165.27|2152.27|2157.02|2144.02|26
1624043590000|2021-06-18 19:13:10|2165.66|2152.66|2166.69|2153.69|2169.4|2156.4|2164.09|2151.09|28
1624043600000|2021-06-18 19:13:20|2167.26|2154.26|2166.68|2153.68|2168.79|2155.79|2166.68|2153.68|24
1624043610000|2021-06-18 19:13:30|2166.32|2153.32|2166.25|2153.25|2167.14|2154.14|2165.45|2152.45|28
1624043620000|2021-06-18 19:13:40|2166.35|2153.35|2164.01|2151.01|2166.97|2153.97|2164.01|2151.01|27
1624043630000|2021-06-18 19:13:50|2163.39|2150.39|2164.58|2151.58|2164.67|2151.67|2162.86|2149.86|27
1624043640000|2021-06-18 19:14:00|2164.52|2151.52|2160.53|2147.53|2164.52|2151.52|2158.95|2145.95|28
1624043650000|2021-06-18 19:14:10|2160.41|2147.41|2159.96|2146.96|2161.02|2148.02|2159.77|2146.77|28
1624043660000|2021-06-18 19:14:20|2159.88|2146.88|2160.81|2147.81|2160.81|2147.81|2159.66|2146.66|28
1624043670000|2021-06-18 19:14:30|2160.63|2147.63|2162.92|2149.92|2163.13|2150.13|2160.63|2147.63|28
1624043680000|2021-06-18 19:14:40|2162.85|2149.85|2164.28|2151.28|2164.3|2151.3|2162.78|2149.78|28
1624043690000|2021-06-18 19:14:50|2164.34|2151.34|2165.85|2152.85|2165.87|2152.87|2164.34|2151.34|26
1624043700000|2021-06-18 19:15:00|2165.97|2152.97|2167.43|2154.43|2167.56|2154.56|2165.31|2152.31|28
1624043710000|2021-06-18 19:15:10|2167.83|2154.83|2168.72|2155.72|2169.82|2156.82|2167.49|2154.49|28
1624043720000|2021-06-18 19:15:20|2168.45|2155.45|2169.42|2156.42|2169.47|2156.47|2167.2|2154.2|26
1624043730000|2021-06-18 19:15:30|2169|2156|2170.11|2157.11|2170.37|2157.37|2167.99|2154.99|25
1624043740000|2021-06-18 19:15:40|2170.1|2157.1|2168.57|2155.57|2170.16|2157.16|2168.15|2155.15|25
1624043750000|2021-06-18 19:15:50|2168.36|2155.36|2170.22|2157.22|2170.22|2157.22|2167.82|2154.82|28
1624043760000|2021-06-18 19:16:00|2170.73|2157.73|2173.89|2160.89|2174.28|2161.28|2170.73|2157.73|28
1624043770000|2021-06-18 19:16:10|2173.78|2160.78|2172.93|2159.93|2174.27|2161.27|2172.31|2159.31|25
1624043780000|2021-06-18 19:16:20|2172.89|2159.89|2175.3|2162.3|2175.34|2162.34|2172.89|2159.89|26
1624043790000|2021-06-18 19:16:30|2175.34|2162.34|2176.26|2163.26|2176.39|2163.39|2175.34|2162.34|25
1624043800000|2021-06-18 19:16:40|2176.3|2163.3|2176.87|2163.87|2177.43|2164.43|2176.25|2163.25|22
1624043810000|2021-06-18 19:16:50|2176.66|2163.66|2175.88|2162.88|2176.7|2163.7|2174.98|2161.98|28
1624043820000|2021-06-18 19:17:00|2175.67|2162.67|2177.58|2164.58|2178.06|2165.06|2175.67|2162.67|26
1624043830000|2021-06-18 19:17:10|2177.72|2164.72|2175.28|2162.28|2177.79|2164.79|2175.28|2162.28|28
1624043840000|2021-06-18 19:17:20|2175.13|2162.13|2172.74|2159.74|2175.13|2162.13|2172.31|2159.31|27
1624043850000|2021-06-18 19:17:30|2172.75|2159.75|2173.53|2160.53|2173.55|2160.55|2172.56|2159.56|27
1624043860000|2021-06-18 19:17:40|2173.67|2160.67|2172.82|2159.82|2174.56|2161.56|2172.77|2159.77|24
1624043870000|2021-06-18 19:17:50|2172.68|2159.68|2175.31|2162.31|2175.8|2162.8|2172.66|2159.66|25
1624043880000|2021-06-18 19:18:00|2175.5|2162.5|2173.36|2160.36|2175.92|2162.92|2173.36|2160.36|29
1624043890000|2021-06-18 19:18:10|2171.95|2158.95|2170.29|2157.29|2172.15|2159.15|2170.29|2157.29|26
1624043900000|2021-06-18 19:18:20|2170.31|2157.31|2171.1|2158.1|2171.57|2158.57|2170.31|2157.31|23
1624043910000|2021-06-18 19:18:30|2170.95|2157.95|2170.72|2157.72|2171.45|2158.45|2170.72|2157.72|24
1624043920000|2021-06-18 19:18:40|2170.74|2157.74|2171.47|2158.47|2171.55|2158.55|2170.74|2157.74|25
1624043930000|2021-06-18 19:18:50|2171.49|2158.49|2172.21|2159.21|2173.6|2160.6|2171.49|2158.49|28
1624043940000|2021-06-18 19:19:00|2172.12|2159.12|2171.2|2158.2|2172.12|2159.12|2170.4|2157.4|29
1624043950000|2021-06-18 19:19:10|2171.46|2158.46|2170.13|2157.13|2171.46|2158.46|2169.94|2156.94|27
1624043960000|2021-06-18 19:19:20|2170.12|2157.12|2168.86|2155.86|2170.53|2157.53|2167.99|2154.99|29
1624043970000|2021-06-18 19:19:30|2168.91|2155.91|2169.39|2156.39|2169.4|2156.4|2168.82|2155.82|27
1624043980000|2021-06-18 19:19:40|2169.38|2156.38|2169.86|2156.86|2170.88|2157.88|2169.22|2156.22|26
1624043990000|2021-06-18 19:19:50|2169.73|2156.73|2169.28|2156.28|2169.77|2156.77|2169.16|2156.16|26
1624044000000|2021-06-18 19:20:00|2169.23|2156.23|2169.96|2156.96|2169.96|2156.96|2169.1|2156.1|15
1624044010000|2021-06-18 19:20:10|2169.94|2156.94|2170.18|2157.18|2170.37|2157.37|2169.8|2156.8|22
1624044020000|2021-06-18 19:20:20|2169.78|2156.78|2168.11|2155.11|2169.78|2156.78|2167.15|2154.15|24
1624044030000|2021-06-18 19:20:30|2168.12|2155.12|2168.48|2155.48|2169.36|2156.36|2167.77|2154.77|28
1624044040000|2021-06-18 19:20:40|2168.23|2155.23|2169.55|2156.55|2169.55|2156.55|2168.23|2155.23|23
1624044050000|2021-06-18 19:20:50|2169.61|2156.61|2169.82|2156.82|2169.87|2156.87|2169.39|2156.39|18
1624044060000|2021-06-18 19:21:00|2169.78|2156.78|2168.16|2155.16|2170.32|2157.32|2167.97|2154.97|26
1624044070000|2021-06-18 19:21:10|2168.07|2155.07|2166.24|2153.24|2168.07|2155.07|2166.1|2153.1|25
1624044080000|2021-06-18 19:21:20|2166.12|2153.12|2164.59|2151.59|2166.12|2153.12|2164.52|2151.52|26
1624044090000|2021-06-18 19:21:30|2164.58|2151.58|2163.03|2150.03|2165.16|2152.16|2163.01|2150.01|28
1624044100000|2021-06-18 19:21:40|2162.86|2149.86|2163.24|2150.24|2164.39|2151.39|2162.8|2149.8|28
1624044110000|2021-06-18 19:21:50|2163.2|2150.2|2162.13|2149.13|2163.2|2150.2|2162.13|2149.13|29
1624044120000|2021-06-18 19:22:00|2162.17|2149.17|2161.09|2148.09|2163.73|2150.73|2161.06|2148.06|27
1624044130000|2021-06-18 19:22:10|2161.02|2148.02|2161.72|2148.72|2161.77|2148.77|2160.92|2147.92|22
1624044140000|2021-06-18 19:22:20|2161.58|2148.58|2162.58|2149.58|2162.59|2149.59|2161.58|2148.58|26
1624044150000|2021-06-18 19:22:30|2162.71|2149.71|2163.1|2150.1|2163.58|2150.58|2162.71|2149.71|17
1624044160000|2021-06-18 19:22:40|2163.04|2150.04|2161.76|2148.76|2163.06|2150.06|2161.61|2148.61|27
1624044170000|2021-06-18 19:22:50|2161.8|2148.8|2161.5|2148.5|2161.8|2148.8|2161.35|2148.35|21
1624044180000|2021-06-18 19:23:00|2161.55|2148.55|2165.68|2152.68|2165.68|2152.68|2161.55|2148.55|26
1624044190000|2021-06-18 19:23:10|2166.08|2153.08|2164.69|2151.69|2166.22|2153.22|2164|2151|28
1624044200000|2021-06-18 19:23:20|2164.67|2151.67|2164.3|2151.3|2165.89|2152.89|2164.3|2151.3|25
1624044210000|2021-06-18 19:23:30|2164.34|2151.34|2165.72|2152.72|2165.72|2152.72|2164.3|2151.3|25
1624044220000|2021-06-18 19:23:40|2165.65|2152.65|2165.32|2152.32|2167.11|2154.11|2165.32|2152.32|24
1624044230000|2021-06-18 19:23:50|2165.26|2152.26|2166.09|2153.09|2166.59|2153.59|2165.22|2152.22|24
1624044240000|2021-06-18 19:24:00|2166.42|2153.42|2167.32|2154.32|2167.38|2154.38|2166.4|2153.4|28
1624044250000|2021-06-18 19:24:10|2167.3|2154.3|2165.33|2152.33|2167.36|2154.36|2165.26|2152.26|23
1624044260000|2021-06-18 19:24:20|2165.29|2152.29|2165.91|2152.91|2165.91|2152.91|2165.12|2152.12|24
1624044270000|2021-06-18 19:24:30|2165.9|2152.9|2166.92|2153.92|2167.04|2154.04|2165.66|2152.66|23
1624044280000|2021-06-18 19:24:40|2166.96|2153.96|2165.75|2152.75|2167.08|2154.08|2165.68|2152.68|25
1624044290000|2021-06-18 19:24:50|2165.73|2152.73|2164.7|2151.7|2165.78|2152.78|2164.66|2151.66|21
1624044300000|2021-06-18 19:25:00|2164.65|2151.65|2164.46|2151.46|2164.65|2151.65|2164.37|2151.37|23
1624044310000|2021-06-18 19:25:10|2164.43|2151.43|2163.51|2150.51|2164.43|2151.43|2162.69|2149.69|27
1624044320000|2021-06-18 19:25:20|2163.84|2150.84|2167|2154|2167.87|2154.87|2163.77|2150.77|28
1624044330000|2021-06-18 19:25:30|2167.11|2154.11|2165.52|2152.52|2167.41|2154.41|2165.52|2152.52|27
1624044340000|2021-06-18 19:25:40|2165.22|2152.22|2164.45|2151.45|2165.62|2152.62|2164.24|2151.24|25
1624044350000|2021-06-18 19:25:50|2164.44|2151.44|2165.38|2152.38|2165.61|2152.61|2162.24|2149.24|29
1624044360000|2021-06-18 19:26:00|2165.8|2152.8|2167.46|2154.46|2168.5|2155.5|2165.8|2152.8|25
1624044370000|2021-06-18 19:26:10|2167.5|2154.5|2168.19|2155.19|2168.46|2155.46|2167.36|2154.36|26
1624044380000|2021-06-18 19:26:20|2168.03|2155.03|2167.98|2154.98|2168.55|2155.55|2167.83|2154.83|24
1624044390000|2021-06-18 19:26:30|2167.93|2154.93|2167.95|2154.95|2168.01|2155.01|2167.63|2154.63|19
1624044400000|2021-06-18 19:26:40|2167.79|2154.79|2169.19|2156.19|2169.19|2156.19|2167.78|2154.78|24
1624044410000|2021-06-18 19:26:50|2169.2|2156.2|2170.01|2157.01|2170.21|2157.21|2169.05|2156.05|22
1624044420000|2021-06-18 19:27:00|2170.13|2157.13|2168.68|2155.68|2170.13|2157.13|2168.52|2155.52|22
1624044430000|2021-06-18 19:27:10|2168.67|2155.67|2170.49|2157.49|2170.49|2157.49|2168.61|2155.61|27
1624044440000|2021-06-18 19:27:20|2170.72|2157.72|2170.81|2157.81|2170.81|2157.81|2170.4|2157.4|21
1624044450000|2021-06-18 19:27:30|2170.79|2157.79|2171.96|2158.96|2172.22|2159.22|2170.79|2157.79|26
1624044460000|2021-06-18 19:27:40|2171.95|2158.95|2171.38|2158.38|2172.07|2159.07|2171.38|2158.38|20
1624044470000|2021-06-18 19:27:50|2171.54|2158.54|2171.55|2158.55|2171.61|2158.61|2171.36|2158.36|24
1624044480000|2021-06-18 19:28:00|2171.62|2158.62|2170.68|2157.68|2171.74|2158.74|2170.68|2157.68|25
1624044490000|2021-06-18 19:28:10|2170.7|2157.7|2172.21|2159.21|2172.55|2159.55|2170.67|2157.67|23
1624044500000|2021-06-18 19:28:20|2172.16|2159.16|2172.2|2159.2|2173.32|2160.32|2172.16|2159.16|27
1624044510000|2021-06-18 19:28:30|2172.21|2159.21|2172.49|2159.49|2172.5|2159.5|2171.72|2158.72|21
1624044520000|2021-06-18 19:28:40|2172.53|2159.53|2172.57|2159.57|2172.64|2159.64|2172.23|2159.23|18
1624044530000|2021-06-18 19:28:50|2172.8|2159.8|2172.79|2159.79|2173.25|2160.25|2172.79|2159.79|22
1624044540000|2021-06-18 19:29:00|2172.69|2159.69|2174.53|2161.53|2174.53|2161.53|2172.18|2159.18|25
1624044550000|2021-06-18 19:29:10|2175.09|2162.09|2174.83|2161.83|2175.73|2162.73|2174.67|2161.67|22
1624044560000|2021-06-18 19:29:20|2174.75|2161.75|2173.38|2160.38|2174.95|2161.95|2173.38|2160.38|26
1624044570000|2021-06-18 19:29:30|2173.36|2160.36|2171.6|2158.6|2173.36|2160.36|2171.6|2158.6|24
1624044580000|2021-06-18 19:29:40|2171.61|2158.61|2171.6|2158.6|2171.91|2158.91|2171.58|2158.58|23
1624044590000|2021-06-18 19:29:50|2171.51|2158.51|2171.15|2158.15|2172.82|2159.82|2170.88|2157.88|26
1624044600000|2021-06-18 19:30:00|2171.08|2158.08|2169.97|2156.97|2171.41|2158.41|2169.4|2156.4|24
1624044610000|2021-06-18 19:30:10|2169.86|2156.86|2169.43|2156.43|2169.86|2156.86|2168.44|2155.44|26
1624044620000|2021-06-18 19:30:20|2169.47|2156.47|2168.34|2155.34|2169.61|2156.61|2167.83|2154.83|25
1624044630000|2021-06-18 19:30:30|2168.62|2155.62|2169.18|2156.18|2170.18|2157.18|2168.62|2155.62|23
1624044640000|2021-06-18 19:30:40|2169.33|2156.33|2171.23|2158.23|2171.23|2158.23|2169.33|2156.33|21
1624044650000|2021-06-18 19:30:50|2171.44|2158.44|2171.35|2158.35|2171.98|2158.98|2171.34|2158.34|18
1624044660000|2021-06-18 19:31:00|2171.46|2158.46|2174.08|2161.08|2174.14|2161.14|2171.46|2158.46|27
1624044670000|2021-06-18 19:31:10|2174.09|2161.09|2173.03|2160.03|2174.41|2161.41|2173.03|2160.03|14
1624044680000|2021-06-18 19:31:20|2173.45|2160.45|2173|2160|2173.45|2160.45|2172.48|2159.48|28
1624044690000|2021-06-18 19:31:30|2172.98|2159.98|2174.47|2161.47|2174.51|2161.51|2172.98|2159.98|26
1624044700000|2021-06-18 19:31:40|2174.23|2161.23|2171.99|2158.99|2174.23|2161.23|2171.99|2158.99|23
1624044710000|2021-06-18 19:31:50|2172.03|2159.03|2173.73|2160.73|2173.73|2160.73|2171.27|2158.27|26
1624044720000|2021-06-18 19:32:00|2173.72|2160.72|2174.4|2161.4|2174.57|2161.57|2173.72|2160.72|26
1624044730000|2021-06-18 19:32:10|2174.39|2161.39|2171.01|2158.01|2174.39|2161.39|2171.01|2158.01|25
1624044740000|2021-06-18 19:32:20|2170.92|2157.92|2171.67|2158.67|2172.33|2159.33|2170.91|2157.91|27
1624044750000|2021-06-18 19:32:30|2171.44|2158.44|2171.04|2158.04|2171.44|2158.44|2169.65|2156.65|27
1624044760000|2021-06-18 19:32:40|2171.05|2158.05|2170.6|2157.6|2171.87|2158.87|2170.57|2157.57|26
1624044770000|2021-06-18 19:32:50|2170.63|2157.63|2170.58|2157.58|2171.31|2158.31|2170.26|2157.26|26
1624044780000|2021-06-18 19:33:00|2170.62|2157.62|2168.03|2155.03|2170.62|2157.62|2167.98|2154.98|19
1624044790000|2021-06-18 19:33:10|2168.02|2155.02|2169.47|2156.47|2170.17|2157.17|2167.79|2154.79|26
1624044800000|2021-06-18 19:33:20|2169.41|2156.41|2170.92|2157.92|2170.95|2157.95|2169.31|2156.31|27
1624044810000|2021-06-18 19:33:30|2171.12|2158.12|2170.2|2157.2|2171.31|2158.31|2170.09|2157.09|25
1624044820000|2021-06-18 19:33:40|2170.35|2157.35|2171.07|2158.07|2171.09|2158.09|2170.35|2157.35|23
1624044830000|2021-06-18 19:33:50|2171.09|2158.09|2170.32|2157.32|2171.2|2158.2|2170.32|2157.32|12
1624044840000|2021-06-18 19:34:00|2170.28|2157.28|2170.49|2157.49|2170.51|2157.51|2170.28|2157.28|19
1624044850000|2021-06-18 19:34:10|2170.54|2157.54|2171.18|2158.18|2171.21|2158.21|2170.41|2157.41|20
1624044860000|2021-06-18 19:34:20|2171.17|2158.17|2170.94|2157.94|2171.2|2158.2|2170.85|2157.85|9
1624044870000|2021-06-18 19:34:30|2170.92|2157.92|2170.83|2157.83|2170.92|2157.92|2170.05|2157.05|22
1624044880000|2021-06-18 19:34:40|2170.93|2157.93|2170.84|2157.84|2171.16|2158.16|2170.4|2157.4|27
1624044890000|2021-06-18 19:34:50|2171.21|2158.21|2170.52|2157.52|2171.25|2158.25|2170.4|2157.4|21
1624044900000|2021-06-18 19:35:00|2170.51|2157.51|2169.47|2156.47|2170.57|2157.57|2169.29|2156.29|24
1624044910000|2021-06-18 19:35:10|2169.52|2156.52|2169.74|2156.74|2169.74|2156.74|2169.46|2156.46|21
1624044920000|2021-06-18 19:35:20|2169.71|2156.71|2169.73|2156.73|2170.15|2157.15|2169.68|2156.68|13
1624044930000|2021-06-18 19:35:30|2169.91|2156.91|2170.22|2157.22|2170.22|2157.22|2169.9|2156.9|22
1624044940000|2021-06-18 19:35:40|2170.24|2157.24|2169.66|2156.66|2170.85|2157.85|2169.66|2156.66|26
1624044950000|2021-06-18 19:35:50|2169.49|2156.49|2171.12|2158.12|2171.12|2158.12|2169.49|2156.49|24
1624044960000|2021-06-18 19:36:00|2171.07|2158.07|2172.09|2159.09|2172.16|2159.16|2170.97|2157.97|21
1624044970000|2021-06-18 19:36:10|2172.12|2159.12|2171.41|2158.41|2172.23|2159.23|2171.2|2158.2|23
1624044980000|2021-06-18 19:36:20|2171.37|2158.37|2170.63|2157.63|2171.39|2158.39|2170.61|2157.61|23
1624044990000|2021-06-18 19:36:30|2170.25|2157.25|2170.91|2157.91|2171.16|2158.16|2170.25|2157.25|27
1624045000000|2021-06-18 19:36:40|2171.02|2158.02|2169.68|2156.68|2171.05|2158.05|2169.52|2156.52|23
1624045010000|2021-06-18 19:36:50|2169.59|2156.59|2170.26|2157.26|2170.26|2157.26|2169.52|2156.52|26
1624045020000|2021-06-18 19:37:00|2170.3|2157.3|2169.73|2156.73|2170.31|2157.31|2169.49|2156.49|20
1624045030000|2021-06-18 19:37:10|2169.74|2156.74|2170.05|2157.05|2170.05|2157.05|2169.69|2156.69|16
1624045040000|2021-06-18 19:37:20|2170.03|2157.03|2169.66|2156.66|2170.03|2157.03|2169.32|2156.32|19
1624045050000|2021-06-18 19:37:30|2169.72|2156.72|2168.62|2155.62|2169.72|2156.72|2168.6|2155.6|18
1624045060000|2021-06-18 19:37:40|2168.52|2155.52|2169.51|2156.51|2169.51|2156.51|2168.23|2155.23|24
1624045070000|2021-06-18 19:37:50|2169.24|2156.24|2168.55|2155.55|2169.83|2156.83|2168.49|2155.49|19
1624045080000|2021-06-18 19:38:00|2168.65|2155.65|2166.48|2153.48|2168.71|2155.71|2166.48|2153.48|25
1624045090000|2021-06-18 19:38:10|2166.4|2153.4|2166.12|2153.12|2166.4|2153.4|2165.95|2152.95|26
1624045100000|2021-06-18 19:38:20|2166|2153|2167.24|2154.24|2167.24|2154.24|2166|2153|25
1624045110000|2021-06-18 19:38:30|2167.16|2154.16|2166.16|2153.16|2167.16|2154.16|2166.16|2153.16|26
1624045120000|2021-06-18 19:38:40|2166.15|2153.15|2166.46|2153.46|2166.61|2153.61|2166.13|2153.13|25
1624045130000|2021-06-18 19:38:50|2166.44|2153.44|2165.56|2152.56|2166.61|2153.61|2165.56|2152.56|26
1624045140000|2021-06-18 19:39:00|2165.57|2152.57|2165.83|2152.83|2165.83|2152.83|2165.07|2152.07|26
1624045150000|2021-06-18 19:39:10|2165.78|2152.78|2165.72|2152.72|2165.97|2152.97|2165.61|2152.61|24
1624045160000|2021-06-18 19:39:20|2165.94|2152.94|2167.98|2154.98|2168.14|2155.14|2165.65|2152.65|21
1624045170000|2021-06-18 19:39:30|2168.15|2155.15|2169.23|2156.23|2169.31|2156.31|2168.13|2155.13|21
1624045180000|2021-06-18 19:39:40|2169.19|2156.19|2168.95|2155.95|2170.64|2157.64|2168.95|2155.95|18
1624045190000|2021-06-18 19:39:50|2168.93|2155.93|2170.22|2157.22|2170.65|2157.65|2168.93|2155.93|18
1624045200000|2021-06-18 19:40:00|2170.31|2157.31|2168.93|2155.93|2170.31|2157.31|2168.93|2155.93|20
1624045210000|2021-06-18 19:40:10|2169.01|2156.01|2168.88|2155.88|2169.01|2156.01|2168.79|2155.79|23
1624045220000|2021-06-18 19:40:20|2168.71|2155.71|2169.87|2156.87|2169.9|2156.9|2168.25|2155.25|22
1624045230000|2021-06-18 19:40:30|2170.31|2157.31|2169.67|2156.67|2170.31|2157.31|2169.64|2156.64|22
1624045240000|2021-06-18 19:40:40|2169.61|2156.61|2169.21|2156.21|2169.95|2156.95|2169.21|2156.21|20
1624045250000|2021-06-18 19:40:50|2169.15|2156.15|2168.67|2155.67|2169.15|2156.15|2168.06|2155.06|27
1624045260000|2021-06-18 19:41:00|2168.66|2155.66|2168.35|2155.35|2169.03|2156.03|2168.02|2155.02|28
1624045270000|2021-06-18 19:41:10|2168.29|2155.29|2168.15|2155.15|2168.43|2155.43|2168.1|2155.1|26
1624045280000|2021-06-18 19:41:20|2168.14|2155.14|2167.77|2154.77|2168.14|2155.14|2167.31|2154.31|24
1624045290000|2021-06-18 19:41:30|2167.78|2154.78|2167.85|2154.85|2168.09|2155.09|2167.67|2154.67|20
1624045300000|2021-06-18 19:41:40|2167.88|2154.88|2168.21|2155.21|2168.21|2155.21|2167.86|2154.86|15
1624045310000|2021-06-18 19:41:50|2168.2|2155.2|2168.25|2155.25|2168.52|2155.52|2168.2|2155.2|18
1624045320000|2021-06-18 19:42:00|2168.26|2155.26|2170.05|2157.05|2170.05|2157.05|2168.16|2155.16|21
1624045330000|2021-06-18 19:42:10|2170.04|2157.04|2170.81|2157.81|2171.24|2158.24|2170.04|2157.04|22
1624045340000|2021-06-18 19:42:20|2170.78|2157.78|2172.72|2159.72|2172.72|2159.72|2170.74|2157.74|16
1624045350000|2021-06-18 19:42:30|2172.53|2159.53|2173.82|2160.82|2173.82|2160.82|2172.43|2159.43|21
1624045360000|2021-06-18 19:42:40|2173.67|2160.67|2172.17|2159.17|2173.82|2160.82|2172.12|2159.12|26
1624045370000|2021-06-18 19:42:50|2172.16|2159.16|2173.13|2160.13|2173.13|2160.13|2172.08|2159.08|16
1624045380000|2021-06-18 19:43:00|2173.14|2160.14|2172.7|2159.7|2173.14|2160.14|2172.7|2159.7|14
1624045390000|2021-06-18 19:43:10|2172.6|2159.6|2172.09|2159.09|2172.72|2159.72|2172.08|2159.08|15
1624045400000|2021-06-18 19:43:20|2171.94|2158.94|2171.52|2158.52|2171.96|2158.96|2171.37|2158.37|21
1624045410000|2021-06-18 19:43:30|2171.69|2158.69|2173|2160|2173|2160|2171.53|2158.53|21
1624045420000|2021-06-18 19:43:40|2173.01|2160.01|2172.3|2159.3|2173.04|2160.04|2172.3|2159.3|23
1624045430000|2021-06-18 19:43:50|2172.29|2159.29|2172.59|2159.59|2172.6|2159.6|2172.19|2159.19|24
1624045440000|2021-06-18 19:44:00|2172.6|2159.6|2173.93|2160.93|2173.99|2160.99|2172.56|2159.56|23
1624045450000|2021-06-18 19:44:10|2173.95|2160.95|2174.11|2161.11|2174.12|2161.12|2173.9|2160.9|26
1624045460000|2021-06-18 19:44:20|2174.15|2161.15|2174.28|2161.28|2174.55|2161.55|2173.92|2160.92|22
1624045470000|2021-06-18 19:44:30|2174.55|2161.55|2174.53|2161.53|2174.55|2161.55|2174.43|2161.43|13
1624045480000|2021-06-18 19:44:40|2174.4|2161.4|2174.03|2161.03|2174.53|2161.53|2174.03|2161.03|7
1624045490000|2021-06-18 19:44:50|2173.86|2160.86|2174.4|2161.4|2174.4|2161.4|2173.69|2160.69|22
1624045500000|2021-06-18 19:45:00|2174.44|2161.44|2174.21|2161.21|2174.53|2161.53|2174.16|2161.16|15
1624045510000|2021-06-18 19:45:10|2174.22|2161.22|2172.39|2159.39|2174.22|2161.22|2172.35|2159.35|19
1624045520000|2021-06-18 19:45:20|2172.43|2159.43|2172.25|2159.25|2172.43|2159.43|2172.18|2159.18|13
1624045530000|2021-06-18 19:45:30|2172.22|2159.22|2171.94|2158.94|2173.01|2160.01|2171.94|2158.94|24
1624045540000|2021-06-18 19:45:40|2171.93|2158.93|2171.2|2158.2|2171.93|2158.93|2171.08|2158.08|20
1624045550000|2021-06-18 19:45:50|2171.22|2158.22|2170.04|2157.04|2171.22|2158.22|2169.84|2156.84|27
1624045560000|2021-06-18 19:46:00|2170.18|2157.18|2169.88|2156.88|2171.05|2158.05|2169.88|2156.88|20
1624045570000|2021-06-18 19:46:10|2169.6|2156.6|2168.62|2155.62|2169.79|2156.79|2168.58|2155.58|17
1624045580000|2021-06-18 19:46:20|2168.66|2155.66|2168.53|2155.53|2168.9|2155.9|2168.53|2155.53|21
1624045590000|2021-06-18 19:46:30|2168.39|2155.39|2166.82|2153.82|2168.39|2155.39|2166.82|2153.82|23
1624045600000|2021-06-18 19:46:40|2166.78|2153.78|2165.78|2152.78|2166.78|2153.78|2165.43|2152.43|24
1624045610000|2021-06-18 19:46:50|2165.85|2152.85|2165.08|2152.08|2165.85|2152.85|2164.84|2151.84|25
1624045620000|2021-06-18 19:47:00|2164.96|2151.96|2163.4|2150.4|2164.96|2151.96|2163.34|2150.34|20
1624045630000|2021-06-18 19:47:10|2163.43|2150.43|2163.01|2150.01|2163.46|2150.46|2162.39|2149.39|26
1624045640000|2021-06-18 19:47:20|2162.94|2149.94|2164.37|2151.37|2164.89|2151.89|2162.94|2149.94|22
1624045650000|2021-06-18 19:47:30|2164.46|2151.46|2166.86|2153.86|2166.86|2153.86|2164.26|2151.26|23
1624045660000|2021-06-18 19:47:40|2167.07|2154.07|2165.67|2152.67|2167.5|2154.5|2165.66|2152.66|24
1624045670000|2021-06-18 19:47:50|2165.58|2152.58|2164.39|2151.39|2165.65|2152.65|2164.17|2151.17|23
1624045680000|2021-06-18 19:48:00|2164.34|2151.34|2164.49|2151.49|2165.52|2152.52|2164.16|2151.16|20
1624045690000|2021-06-18 19:48:10|2164.55|2151.55|2163.91|2150.91|2164.55|2151.55|2163.74|2150.74|25
1624045700000|2021-06-18 19:48:20|2163.79|2150.79|2162.5|2149.5|2163.83|2150.83|2162.01|2149.01|24
1624045710000|2021-06-18 19:48:30|2162.18|2149.18|2163.07|2150.07|2163.07|2150.07|2162.18|2149.18|20
1624045720000|2021-06-18 19:48:40|2163|2150|2162.84|2149.84|2163.6|2150.6|2162.84|2149.84|21
1624045730000|2021-06-18 19:48:50|2162.52|2149.52|2162.07|2149.07|2162.8|2149.8|2162.05|2149.05|16
1624045740000|2021-06-18 19:49:00|2161.88|2148.88|2162.62|2149.62|2162.78|2149.78|2161.86|2148.86|21
1624045750000|2021-06-18 19:49:10|2162.59|2149.59|2162.75|2149.75|2162.78|2149.78|2162.59|2149.59|17
1624045760000|2021-06-18 19:49:20|2162.71|2149.71|2163.01|2150.01|2163.31|2150.31|2162.61|2149.61|20
1624045770000|2021-06-18 19:49:30|2163.05|2150.05|2163.18|2150.18|2163.18|2150.18|2162.8|2149.8|16
1624045780000|2021-06-18 19:49:40|2163.12|2150.12|2162.71|2149.71|2163.12|2150.12|2162.71|2149.71|12
1624045790000|2021-06-18 19:49:50|2162.68|2149.68|2163.31|2150.31|2163.46|2150.46|2162.68|2149.68|24
1624045800000|2021-06-18 19:50:00|2163.27|2150.27|2165.89|2152.89|2165.89|2152.89|2163.27|2150.27|26
1624045810000|2021-06-18 19:50:10|2166.39|2153.39|2167.77|2154.77|2168.07|2155.07|2166.39|2153.39|25
1624045820000|2021-06-18 19:50:20|2167.76|2154.76|2168.76|2155.76|2168.76|2155.76|2167.48|2154.48|24
1624045830000|2021-06-18 19:50:30|2168.77|2155.77|2167.6|2154.6|2169.09|2156.09|2167.6|2154.6|26
1624045840000|2021-06-18 19:50:40|2167.59|2154.59|2167.62|2154.62|2167.68|2154.68|2167.28|2154.28|24
1624045850000|2021-06-18 19:50:50|2167.6|2154.6|2168.48|2155.48|2168.88|2155.88|2167.6|2154.6|21
1624045860000|2021-06-18 19:51:00|2168.79|2155.79|2171.23|2158.23|2171.23|2158.23|2168.75|2155.75|25
1624045870000|2021-06-18 19:51:10|2171.29|2158.29|2170.5|2157.5|2171.55|2158.55|2169.97|2156.97|26
1624045880000|2021-06-18 19:51:20|2170.75|2157.75|2170.85|2157.85|2171.08|2158.08|2169.91|2156.91|27
1624045890000|2021-06-18 19:51:30|2170.8|2157.8|2169.99|2156.99|2170.8|2157.8|2169.34|2156.34|26
1624045900000|2021-06-18 19:51:40|2170.21|2157.21|2169.21|2156.21|2170.38|2157.38|2169.21|2156.21|21
1624045910000|2021-06-18 19:51:50|2169.12|2156.12|2170.63|2157.63|2170.66|2157.66|2169.1|2156.1|22
1624045920000|2021-06-18 19:52:00|2170.69|2157.69|2170.98|2157.98|2170.98|2157.98|2170.69|2157.69|9
1624045930000|2021-06-18 19:52:10|2170.83|2157.83|2171.9|2158.9|2171.9|2158.9|2170.5|2157.5|20
1624045940000|2021-06-18 19:52:20|2171.95|2158.95|2170.78|2157.78|2171.95|2158.95|2170.61|2157.61|20
1624045950000|2021-06-18 19:52:30|2170.77|2157.77|2171.39|2158.39|2171.5|2158.5|2170.21|2157.21|22
1624045960000|2021-06-18 19:52:40|2171.49|2158.49|2170.83|2157.83|2171.63|2158.63|2170.81|2157.81|27
1624045970000|2021-06-18 19:52:50|2170.82|2157.82|2170.57|2157.57|2170.93|2157.93|2170.29|2157.29|22
1624045980000|2021-06-18 19:53:00|2170.53|2157.53|2168.8|2155.8|2170.8|2157.8|2168.8|2155.8|28
1624045990000|2021-06-18 19:53:10|2168.75|2155.75|2168.29|2155.29|2168.78|2155.78|2168.14|2155.14|24
1624046000000|2021-06-18 19:53:20|2168.39|2155.39|2166.48|2153.48|2168.39|2155.39|2166.34|2153.34|24
1624046010000|2021-06-18 19:53:30|2166.54|2153.54|2166.41|2153.41|2167.8|2154.8|2166.24|2153.24|26
1624046020000|2021-06-18 19:53:40|2166.4|2153.4|2167.34|2154.34|2167.42|2154.42|2166.29|2153.29|24
1624046030000|2021-06-18 19:53:50|2167.3|2154.3|2167.39|2154.39|2167.48|2154.48|2167.3|2154.3|13
1624046040000|2021-06-18 19:54:00|2167.34|2154.34|2167.74|2154.74|2167.77|2154.77|2167.34|2154.34|18
1624046050000|2021-06-18 19:54:10|2167.75|2154.75|2168.2|2155.2|2168.2|2155.2|2167.58|2154.58|24
1624046060000|2021-06-18 19:54:20|2168.14|2155.14|2168.09|2155.09|2168.23|2155.23|2168.09|2155.09|4
1624046070000|2021-06-18 19:54:30|2167.99|2154.99|2167.72|2154.72|2168.19|2155.19|2167.58|2154.58|28
1624046080000|2021-06-18 19:54:40|2167.76|2154.76|2165.02|2152.02|2167.88|2154.88|2165.02|2152.02|26
1624046090000|2021-06-18 19:54:50|2165.22|2152.22|2163.97|2150.97|2165.22|2152.22|2163.95|2150.95|23
1624046100000|2021-06-18 19:55:00|2164.05|2151.05|2165.3|2152.3|2165.39|2152.39|2164.05|2151.05|23
1624046110000|2021-06-18 19:55:10|2165.14|2152.14|2164.28|2151.28|2165.24|2152.24|2164.17|2151.17|28
1624046120000|2021-06-18 19:55:20|2164.35|2151.35|2166.44|2153.44|2166.44|2153.44|2164.18|2151.18|27
1624046130000|2021-06-18 19:55:30|2166.42|2153.42|2164.92|2151.92|2166.48|2153.48|2164.9|2151.9|26
1624046140000|2021-06-18 19:55:40|2164.88|2151.88|2164.7|2151.7|2164.9|2151.9|2164.49|2151.49|21
1624046150000|2021-06-18 19:55:50|2164.71|2151.71|2163.76|2150.76|2164.71|2151.71|2163.72|2150.72|14
1624046160000|2021-06-18 19:56:00|2163.95|2150.95|2164.14|2151.14|2164.76|2151.76|2163.76|2150.76|22
1624046170000|2021-06-18 19:56:10|2164.18|2151.18|2166.95|2153.95|2166.95|2153.95|2164.18|2151.18|23
1624046180000|2021-06-18 19:56:20|2166.94|2153.94|2167.31|2154.31|2167.67|2154.67|2166.94|2153.94|16
1624046190000|2021-06-18 19:56:30|2167.38|2154.38|2167.75|2154.75|2167.75|2154.75|2167.28|2154.28|17
1624046200000|2021-06-18 19:56:40|2167.86|2154.86|2166.33|2153.33|2167.86|2154.86|2166.33|2153.33|15
1624046210000|2021-06-18 19:56:50|2166.34|2153.34|2166.82|2153.82|2167.76|2154.76|2166.34|2153.34|25
1624046220000|2021-06-18 19:57:00|2166.92|2153.92|2167.46|2154.46|2168.26|2155.26|2166.79|2153.79|27
1624046230000|2021-06-18 19:57:10|2167.41|2154.41|2168.5|2155.5|2168.53|2155.53|2167.41|2154.41|22
1624046240000|2021-06-18 19:57:20|2168.42|2155.42|2167.57|2154.57|2168.44|2155.44|2167.3|2154.3|22
1624046250000|2021-06-18 19:57:30|2167.62|2154.62|2167.31|2154.31|2167.62|2154.62|2167.29|2154.29|15
1624046260000|2021-06-18 19:57:40|2167.3|2154.3|2166.74|2153.74|2167.3|2154.3|2165.74|2152.74|29
1624046270000|2021-06-18 19:57:50|2166.73|2153.73|2167.2|2154.2|2167.5|2154.5|2166.25|2153.25|21
1624046280000|2021-06-18 19:58:00|2167.17|2154.17|2165.65|2152.65|2167.26|2154.26|2165.55|2152.55|25
1624046290000|2021-06-18 19:58:10|2165.82|2152.82|2165.13|2152.13|2165.82|2152.82|2164.98|2151.98|17
1624046300000|2021-06-18 19:58:20|2165.12|2152.12|2165.93|2152.93|2165.99|2152.99|2164.92|2151.92|15
1624046310000|2021-06-18 19:58:30|2166.07|2153.07|2166.65|2153.65|2166.96|2153.96|2166.07|2153.07|22
1624046320000|2021-06-18 19:58:40|2166.62|2153.62|2166.69|2153.69|2166.87|2153.87|2166.61|2153.61|20
1624046330000|2021-06-18 19:58:50|2166.81|2153.81|2165.91|2152.91|2166.9|2153.9|2165.73|2152.73|25
1624046340000|2021-06-18 19:59:00|2166.3|2153.3|2164.56|2151.56|2166.3|2153.3|2164.56|2151.56|23
1624046350000|2021-06-18 19:59:10|2164.27|2151.27|2162.86|2149.86|2164.27|2151.27|2162.57|2149.57|23
1624046360000|2021-06-18 19:59:20|2162.88|2149.88|2163.26|2150.26|2163.28|2150.28|2162.78|2149.78|17
1624046370000|2021-06-18 19:59:30|2163.18|2150.18|2163.5|2150.5|2163.51|2150.51|2161.23|2148.23|28
1624046380000|2021-06-18 19:59:40|2163.42|2150.42|2161.63|2148.63|2163.42|2150.42|2161.63|2148.63|15
1624046390000|2021-06-18 19:59:50|2161.6|2148.6|2161.93|2148.93|2161.97|2148.97|2159.79|2146.79|27
1624046400000|2021-06-18 20:00:00|2161.9|2148.9|2159.45|2146.45|2161.9|2148.9|2159.22|2146.22|25
1624046410000|2021-06-18 20:00:10|2159.62|2146.62|2158.7|2145.7|2160.72|2147.72|2158.41|2145.41|25
1624046420000|2021-06-18 20:00:20|2158.67|2145.67|2160.39|2147.39|2160.41|2147.41|2158.18|2145.18|27
1624046430000|2021-06-18 20:00:30|2160.36|2147.36|2162.63|2149.63|2162.63|2149.63|2160.36|2147.36|25
1624046440000|2021-06-18 20:00:40|2162.58|2149.58|2163.47|2150.47|2164.35|2151.35|2162.57|2149.57|24
1624046450000|2021-06-18 20:00:50|2163.48|2150.48|2165.15|2152.15|2165.45|2152.45|2163.48|2150.48|21
1624046460000|2021-06-18 20:01:00|2165.12|2152.12|2166.79|2153.79|2166.91|2153.91|2165.12|2152.12|26
1624046470000|2021-06-18 20:01:10|2166.63|2153.63|2164.37|2151.37|2166.63|2153.63|2164.37|2151.37|25
1624046480000|2021-06-18 20:01:20|2164.4|2151.4|2167.18|2154.18|2167.19|2154.19|2164.16|2151.16|25
1624046490000|2021-06-18 20:01:30|2167.62|2154.62|2169.81|2156.81|2169.81|2156.81|2167.62|2154.62|28
1624046500000|2021-06-18 20:01:40|2169.86|2156.86|2170.04|2157.04|2170.58|2157.58|2169.79|2156.79|25
1624046510000|2021-06-18 20:01:50|2170|2157|2171.9|2158.9|2171.9|2158.9|2169.91|2156.91|25
1624046520000|2021-06-18 20:02:00|2171.21|2158.21|2169.98|2156.98|2171.44|2158.44|2169.37|2156.37|29
1624046530000|2021-06-18 20:02:10|2170.14|2157.14|2171.71|2158.71|2171.73|2158.73|2170.14|2157.14|19
1624046540000|2021-06-18 20:02:20|2171.61|2158.61|2171.39|2158.39|2171.61|2158.61|2170.35|2157.35|26
1624046550000|2021-06-18 20:02:30|2171.66|2158.66|2171.11|2158.11|2171.84|2158.84|2170.82|2157.82|25
1624046560000|2021-06-18 20:02:40|2171.08|2158.08|2171.26|2158.26|2171.47|2158.47|2171.08|2158.08|22
1624046570000|2021-06-18 20:02:50|2171.25|2158.25|2171.91|2158.91|2171.98|2158.98|2171.11|2158.11|23
1624046580000|2021-06-18 20:03:00|2171.95|2158.95|2170.65|2157.65|2171.95|2158.95|2170.62|2157.62|25
1624046590000|2021-06-18 20:03:10|2170.7|2157.7|2171.75|2158.75|2171.75|2158.75|2170.7|2157.7|28
1624046600000|2021-06-18 20:03:20|2171.81|2158.81|2174.36|2161.36|2174.36|2161.36|2171.81|2158.81|26
1624046610000|2021-06-18 20:03:30|2174.37|2161.37|2176.71|2163.71|2176.76|2163.76|2174.34|2161.34|29
1624046620000|2021-06-18 20:03:40|2176.69|2163.69|2179.89|2166.89|2180.2|2167.2|2176.65|2163.65|25
1624046630000|2021-06-18 20:03:50|2179.94|2166.94|2181.72|2168.72|2181.72|2168.72|2179.11|2166.11|28
1624046640000|2021-06-18 20:04:00|2181.82|2168.82|2183.85|2170.85|2185.57|2172.57|2181.82|2168.82|28
1624046650000|2021-06-18 20:04:10|2183.66|2170.66|2182.54|2169.54|2183.66|2170.66|2182.07|2169.07|29
1624046660000|2021-06-18 20:04:20|2182.62|2169.62|2184.56|2171.56|2185.95|2172.95|2182.55|2169.55|24
1624046670000|2021-06-18 20:04:30|2184.66|2171.66|2185.97|2172.97|2185.97|2172.97|2184.66|2171.66|27
1624046680000|2021-06-18 20:04:40|2185.83|2172.83|2187.24|2174.24|2187.24|2174.24|2184.95|2171.95|29
1624046690000|2021-06-18 20:04:50|2187.26|2174.26|2189.3|2176.3|2189.34|2176.34|2187.26|2174.26|26
1624046700000|2021-06-18 20:05:00|2189.65|2176.65|2185.97|2172.97|2189.94|2176.94|2185.86|2172.86|28
1624046710000|2021-06-18 20:05:10|2185.91|2172.91|2186.89|2173.89|2186.89|2173.89|2185.18|2172.18|28
1624046720000|2021-06-18 20:05:20|2186.78|2173.78|2185.98|2172.98|2186.78|2173.78|2185.94|2172.94|26
1624046730000|2021-06-18 20:05:30|2185.96|2172.96|2188.41|2175.41|2188.41|2175.41|2185.85|2172.85|27
1624046740000|2021-06-18 20:05:40|2188.4|2175.4|2189.19|2176.19|2189.38|2176.38|2188.4|2175.4|23
1624046750000|2021-06-18 20:05:50|2189.21|2176.21|2188.79|2175.79|2189.21|2176.21|2188.47|2175.47|26
1624046760000|2021-06-18 20:06:00|2188.78|2175.78|2189.22|2176.22|2189.22|2176.22|2188.66|2175.66|26
1624046770000|2021-06-18 20:06:10|2189.21|2176.21|2187.29|2174.29|2189.22|2176.22|2187.29|2174.29|26
1624046780000|2021-06-18 20:06:20|2187.22|2174.22|2187.05|2174.05|2187.84|2174.84|2186.53|2173.53|26
1624046790000|2021-06-18 20:06:30|2187.04|2174.04|2185.98|2172.98|2187.1|2174.1|2185.63|2172.63|22
1624046800000|2021-06-18 20:06:40|2186.03|2173.03|2185.66|2172.66|2186.15|2173.15|2185.66|2172.66|23
1624046810000|2021-06-18 20:06:50|2185.69|2172.69|2184.24|2171.24|2185.78|2172.78|2184.24|2171.24|28
1624046820000|2021-06-18 20:07:00|2184.23|2171.23|2185.29|2172.29|2185.29|2172.29|2184.03|2171.03|25
1624046830000|2021-06-18 20:07:10|2185.77|2172.77|2186.36|2173.36|2186.36|2173.36|2185.77|2172.77|27
1624046840000|2021-06-18 20:07:20|2186.4|2173.4|2185.13|2172.13|2186.59|2173.59|2185.13|2172.13|27
1624046850000|2021-06-18 20:07:30|2185.1|2172.1|2184.98|2171.98|2185.15|2172.15|2184.83|2171.83|22
1624046860000|2021-06-18 20:07:40|2184.86|2171.86|2185.26|2172.26|2185.9|2172.9|2184.86|2171.86|26
1624046870000|2021-06-18 20:07:50|2185.07|2172.07|2186.36|2173.36|2186.66|2173.66|2184.68|2171.68|28
1624046880000|2021-06-18 20:08:00|2186.02|2173.02|2187.21|2174.21|2187.21|2174.21|2186.02|2173.02|28
1624046890000|2021-06-18 20:08:10|2187.52|2174.52|2186.87|2173.87|2187.59|2174.59|2186.79|2173.79|25
1624046900000|2021-06-18 20:08:20|2186.9|2173.9|2188.39|2175.39|2188.47|2175.47|2186.9|2173.9|27
1624046910000|2021-06-18 20:08:30|2188.4|2175.4|2189.67|2176.67|2189.67|2176.67|2188.15|2175.15|26
1624046920000|2021-06-18 20:08:40|2189.65|2176.65|2189.99|2176.99|2189.99|2176.99|2189.16|2176.16|27
1624046930000|2021-06-18 20:08:50|2190.06|2177.06|2192.33|2179.33|2192.33|2179.33|2189.95|2176.95|26
1624046940000|2021-06-18 20:09:00|2192.18|2179.18|2193.73|2180.73|2193.73|2180.73|2192.18|2179.18|27
1624046950000|2021-06-18 20:09:10|2194.1|2181.1|2192.83|2179.83|2194.7|2181.7|2192.57|2179.57|28
1624046960000|2021-06-18 20:09:20|2192.63|2179.63|2192.23|2179.23|2192.63|2179.63|2191.73|2178.73|26
1624046970000|2021-06-18 20:09:30|2192.16|2179.16|2191.35|2178.35|2192.49|2179.49|2190.74|2177.74|28
1624046980000|2021-06-18 20:09:40|2191.5|2178.5|2192.67|2179.67|2192.75|2179.75|2191.5|2178.5|24
1624046990000|2021-06-18 20:09:50|2192.65|2179.65|2193.24|2180.24|2193.39|2180.39|2192.65|2179.65|25
1624047000000|2021-06-18 20:10:00|2193.23|2180.23|2192.03|2179.03|2193.3|2180.3|2191.9|2178.9|23
1624047010000|2021-06-18 20:10:10|2192|2179|2190.8|2177.8|2192.09|2179.09|2190.8|2177.8|24
1624047020000|2021-06-18 20:10:20|2190.81|2177.81|2192.69|2179.69|2192.85|2179.85|2190.81|2177.81|23
1624047030000|2021-06-18 20:10:30|2192.45|2179.45|2190.92|2177.92|2192.45|2179.45|2190.92|2177.92|25
1624047040000|2021-06-18 20:10:40|2190.9|2177.9|2189.82|2176.82|2191.02|2178.02|2189.54|2176.54|27
1624047050000|2021-06-18 20:10:50|2189.87|2176.87|2190.09|2177.09|2190.43|2177.43|2189.87|2176.87|24
1624047060000|2021-06-18 20:11:00|2190.01|2177.01|2191.38|2178.38|2191.77|2178.77|2190.01|2177.01|20
1624047070000|2021-06-18 20:11:10|2191.33|2178.33|2190.83|2177.83|2191.42|2178.42|2190.76|2177.76|20
1624047080000|2021-06-18 20:11:20|2190.93|2177.93|2190.45|2177.45|2191.09|2178.09|2190.43|2177.43|20
1624047090000|2021-06-18 20:11:30|2191.16|2178.16|2191.83|2178.83|2192.58|2179.58|2191.16|2178.16|23
1624047100000|2021-06-18 20:11:40|2191.79|2178.79|2191.4|2178.4|2191.79|2178.79|2191.06|2178.06|19
1624047110000|2021-06-18 20:11:50|2191.43|2178.43|2191.65|2178.65|2191.72|2178.72|2190.88|2177.88|23
1624047120000|2021-06-18 20:12:00|2191.66|2178.66|2191.27|2178.27|2191.82|2178.82|2191.27|2178.27|26
1624047130000|2021-06-18 20:12:10|2191.3|2178.3|2190.93|2177.93|2191.45|2178.45|2190.79|2177.79|24
1624047140000|2021-06-18 20:12:20|2190.92|2177.92|2190.92|2177.92|2190.92|2177.92|2190.03|2177.03|25
1624047150000|2021-06-18 20:12:30|2191.03|2178.03|2190.73|2177.73|2191.32|2178.32|2190.73|2177.73|25
1624047160000|2021-06-18 20:12:40|2190.58|2177.58|2190.13|2177.13|2190.58|2177.58|2190.05|2177.05|22
1624047170000|2021-06-18 20:12:50|2190.11|2177.11|2189.23|2176.23|2190.15|2177.15|2189.2|2176.2|21
1624047180000|2021-06-18 20:13:00|2189.37|2176.37|2191.14|2178.14|2191.14|2178.14|2189.37|2176.37|24
1624047190000|2021-06-18 20:13:10|2191.19|2178.19|2192.47|2179.47|2192.47|2179.47|2191.14|2178.14|24
1624047200000|2021-06-18 20:13:20|2192.46|2179.46|2193.47|2180.47|2193.47|2180.47|2192.28|2179.28|18
1624047210000|2021-06-18 20:13:30|2193.53|2180.53|2194.29|2181.29|2195|2182|2193.35|2180.35|28
1624047220000|2021-06-18 20:13:40|2194.27|2181.27|2193.44|2180.44|2194.68|2181.68|2193.43|2180.43|26
1624047230000|2021-06-18 20:13:50|2193.27|2180.27|2193.4|2180.4|2193.49|2180.49|2193.15|2180.15|24
1624047240000|2021-06-18 20:14:00|2193.29|2180.29|2193.45|2180.45|2193.8|2180.8|2193.29|2180.29|22
1624047250000|2021-06-18 20:14:10|2193.67|2180.67|2193.79|2180.79|2194.86|2181.86|2193.67|2180.67|26
1624047260000|2021-06-18 20:14:20|2193.57|2180.57|2193.53|2180.53|2193.73|2180.73|2193.19|2180.19|26
1624047270000|2021-06-18 20:14:30|2193.55|2180.55|2193.61|2180.61|2194.06|2181.06|2193.46|2180.46|18
1624047280000|2021-06-18 20:14:40|2193.57|2180.57|2193.52|2180.52|2193.57|2180.57|2193.47|2180.47|14
1624047290000|2021-06-18 20:14:50|2193.49|2180.49|2193.91|2180.91|2194.01|2181.01|2193.49|2180.49|21
1624047300000|2021-06-18 20:15:00|2193.88|2180.88|2196.45|2183.45|2196.45|2183.45|2193.24|2180.24|24
1624047310000|2021-06-18 20:15:10|2196.46|2183.46|2198.47|2185.47|2198.47|2185.47|2196.31|2183.31|27
1624047320000|2021-06-18 20:15:20|2198.82|2185.82|2198.17|2185.17|2198.82|2185.82|2197.93|2184.93|28
1624047330000|2021-06-18 20:15:30|2198.02|2185.02|2200.22|2187.22|2200.22|2187.22|2198|2185|26
1624047340000|2021-06-18 20:15:40|2199.97|2186.97|2199.31|2186.31|2201.15|2188.15|2199.12|2186.12|28
1624047350000|2021-06-18 20:15:50|2199.33|2186.33|2198.33|2185.33|2199.34|2186.34|2198.3|2185.3|26
1624047360000|2021-06-18 20:16:00|2198.32|2185.32|2199.07|2186.07|2199.08|2186.08|2197.82|2184.82|26
1624047370000|2021-06-18 20:16:10|2199.15|2186.15|2200.5|2187.5|2200.5|2187.5|2199.12|2186.12|27
1624047380000|2021-06-18 20:16:20|2200.3|2187.3|2198.78|2185.78|2200.3|2187.3|2198.68|2185.68|25
1624047390000|2021-06-18 20:16:30|2198.81|2185.81|2198.46|2185.46|2198.85|2185.85|2198.46|2185.46|22
1624047400000|2021-06-18 20:16:40|2198.47|2185.47|2200.32|2187.32|2200.97|2187.97|2198.47|2185.47|27
1624047410000|2021-06-18 20:16:50|2199.76|2186.76|2200.08|2187.08|2201.32|2188.32|2199.6|2186.6|27
1624047420000|2021-06-18 20:17:00|2200.09|2187.09|2199.07|2186.07|2200.33|2187.33|2198.93|2185.93|25
1624047430000|2021-06-18 20:17:10|2198.92|2185.92|2198.42|2185.42|2199.07|2186.07|2198.27|2185.27|20
1624047440000|2021-06-18 20:17:20|2198.36|2185.36|2197.69|2184.69|2198.55|2185.55|2197.63|2184.63|23
1624047450000|2021-06-18 20:17:30|2197.73|2184.73|2198.18|2185.18|2198.18|2185.18|2197|2184|27
1624047460000|2021-06-18 20:17:40|2198.08|2185.08|2198.62|2185.62|2198.66|2185.66|2198.08|2185.08|21
1624047470000|2021-06-18 20:17:50|2198.97|2185.97|2198.58|2185.58|2199.12|2186.12|2198.41|2185.41|25
1624047480000|2021-06-18 20:18:00|2198.57|2185.57|2200.82|2187.82|2201.01|2188.01|2198.55|2185.55|26
1624047490000|2021-06-18 20:18:10|2200.81|2187.81|2201.08|2188.08|2201.08|2188.08|2200.47|2187.47|23
1624047500000|2021-06-18 20:18:20|2201.16|2188.16|2201.34|2188.34|2202.1|2189.1|2201.16|2188.16|26
1624047510000|2021-06-18 20:18:30|2201.33|2188.33|2201.35|2188.35|2201.78|2188.78|2201.3|2188.3|26
1624047520000|2021-06-18 20:18:40|2201.36|2188.36|2201.5|2188.5|2201.91|2188.91|2201.36|2188.36|23
1624047530000|2021-06-18 20:18:50|2201.56|2188.56|2202.39|2189.39|2202.42|2189.42|2201.56|2188.56|19
1624047540000|2021-06-18 20:19:00|2202.42|2189.42|2203.03|2190.03|2203.29|2190.29|2202.35|2189.35|24
1624047550000|2021-06-18 20:19:10|2203.08|2190.08|2202.61|2189.61|2203.08|2190.08|2202.61|2189.61|3
1624086000000|2021-06-19 07:00:00|2243.9|2230.9|2245.35|2232.35|2245.37|2232.37|2243.9|2230.9|23
1624086010000|2021-06-19 07:00:10|2245.52|2232.52|2247.13|2234.13|2247.26|2234.26|2245.43|2232.43|22
1624086020000|2021-06-19 07:00:20|2247.17|2234.17|2247.78|2234.78|2248.18|2235.18|2247.15|2234.15|25
1624086030000|2021-06-19 07:00:30|2247.76|2234.76|2248.04|2235.04|2248.04|2235.04|2247.28|2234.28|26
1624086040000|2021-06-19 07:00:40|2248.08|2235.08|2247.99|2234.99|2248.21|2235.21|2247.95|2234.95|18
1624086050000|2021-06-19 07:00:50|2247.98|2234.98|2248.53|2235.53|2248.56|2235.56|2247.95|2234.95|21
1624086060000|2021-06-19 07:01:00|2248.47|2235.47|2247.96|2234.96|2248.88|2235.88|2247.81|2234.81|27
1624086070000|2021-06-19 07:01:10|2247.91|2234.91|2247.26|2234.26|2247.91|2234.91|2247.26|2234.26|20
1624086080000|2021-06-19 07:01:20|2247.24|2234.24|2247.13|2234.13|2247.53|2234.53|2247.02|2234.02|20
1624086090000|2021-06-19 07:01:30|2247.1|2234.1|2246.77|2233.77|2247.11|2234.11|2246.55|2233.55|23
1624086100000|2021-06-19 07:01:40|2246.76|2233.76|2246.09|2233.09|2246.77|2233.77|2246.09|2233.09|23
1624086110000|2021-06-19 07:01:50|2246.07|2233.07|2246.15|2233.15|2246.22|2233.22|2245.72|2232.72|23
1624086120000|2021-06-19 07:02:00|2246.13|2233.13|2246.08|2233.08|2246.17|2233.17|2246.05|2233.05|24
1624086130000|2021-06-19 07:02:10|2246.07|2233.07|2245.86|2232.86|2246.17|2233.17|2245.86|2232.86|20
1624086140000|2021-06-19 07:02:20|2245.59|2232.59|2245.26|2232.26|2245.66|2232.66|2245.25|2232.25|22
1624086150000|2021-06-19 07:02:30|2245.29|2232.29|2244.7|2231.7|2245.29|2232.29|2244.7|2231.7|19
1624086160000|2021-06-19 07:02:40|2244.58|2231.58|2243.3|2230.3|2245.36|2232.36|2243.3|2230.3|29
1624086170000|2021-06-19 07:02:50|2243.13|2230.13|2242.2|2229.2|2243.16|2230.16|2242.12|2229.12|23
1624086180000|2021-06-19 07:03:00|2242.15|2229.15|2240.83|2227.83|2242.15|2229.15|2240.83|2227.83|19
1624086190000|2021-06-19 07:03:10|2240.82|2227.82|2242.2|2229.2|2242.36|2229.36|2240.81|2227.81|26
1624086200000|2021-06-19 07:03:20|2242.18|2229.18|2242.52|2229.52|2242.52|2229.52|2242.04|2229.04|21
1624086210000|2021-06-19 07:03:30|2242.48|2229.48|2241.17|2228.17|2242.52|2229.52|2241.05|2228.05|23
1624086220000|2021-06-19 07:03:40|2241.25|2228.25|2241.21|2228.21|2241.26|2228.26|2240.94|2227.94|15
1624086230000|2021-06-19 07:03:50|2241.2|2228.2|2240.91|2227.91|2241.2|2228.2|2240.88|2227.88|10
1624086240000|2021-06-19 07:04:00|2240.88|2227.88|2239.99|2226.99|2240.89|2227.89|2239.99|2226.99|22
1624086250000|2021-06-19 07:04:10|2239.95|2226.95|2240.81|2227.81|2241.08|2228.08|2239.71|2226.71|26
1624086260000|2021-06-19 07:04:20|2240.74|2227.74|2239.97|2226.97|2240.74|2227.74|2239.89|2226.89|25
1624086270000|2021-06-19 07:04:30|2239.98|2226.98|2240.21|2227.21|2240.36|2227.36|2239.97|2226.97|21
1624086280000|2021-06-19 07:04:40|2240.26|2227.26|2239.2|2226.2|2240.26|2227.26|2239.2|2226.2|23
1624086290000|2021-06-19 07:04:50|2238.98|2225.98|2238.71|2225.71|2238.98|2225.98|2238.71|2225.71|23
1624086300000|2021-06-19 07:05:00|2238.72|2225.72|2239.03|2226.03|2239.04|2226.04|2238.62|2225.62|20
1624086310000|2021-06-19 07:05:10|2239.04|2226.04|2238.88|2225.88|2239.04|2226.04|2238.83|2225.83|10
1624086320000|2021-06-19 07:05:20|2238.89|2225.89|2238.09|2225.09|2238.95|2225.95|2238.03|2225.03|14
1624086330000|2021-06-19 07:05:30|2238.11|2225.11|2238.49|2225.49|2238.49|2225.49|2237.54|2224.54|19
1624086340000|2021-06-19 07:05:40|2238.66|2225.66|2239.01|2226.01|2239.33|2226.33|2238.66|2225.66|23
1624086350000|2021-06-19 07:05:50|2239.03|2226.03|2239.28|2226.28|2239.48|2226.48|2239.03|2226.03|22
1624086360000|2021-06-19 07:06:00|2239.3|2226.3|2237.83|2224.83|2239.3|2226.3|2237.83|2224.83|23
1624086370000|2021-06-19 07:06:10|2237.86|2224.86|2237.11|2224.11|2237.86|2224.86|2237.11|2224.11|19
1624086380000|2021-06-19 07:06:20|2236.97|2223.97|2236.9|2223.9|2237|2224|2236.9|2223.9|14
1624086390000|2021-06-19 07:06:30|2236.93|2223.93|2237.33|2224.33|2237.33|2224.33|2236.89|2223.89|16
1624086400000|2021-06-19 07:06:40|2237.35|2224.35|2237.75|2224.75|2237.92|2224.92|2237.33|2224.33|16
1624086410000|2021-06-19 07:06:50|2237.73|2224.73|2237.06|2224.06|2237.74|2224.74|2237.06|2224.06|26
1624086420000|2021-06-19 07:07:00|2237.03|2224.03|2237.82|2224.82|2238.18|2225.18|2237.03|2224.03|28
1624086430000|2021-06-19 07:07:10|2237.77|2224.77|2237.64|2224.64|2237.84|2224.84|2237.58|2224.58|28
1624086440000|2021-06-19 07:07:20|2237.66|2224.66|2236.68|2223.68|2237.66|2224.66|2236.68|2223.68|23
1624086450000|2021-06-19 07:07:30|2236.58|2223.58|2235.04|2222.04|2236.58|2223.58|2234.31|2221.31|24
1624086460000|2021-06-19 07:07:40|2235.08|2222.08|2234.74|2221.74|2235.33|2222.33|2234.74|2221.74|20
1624086470000|2021-06-19 07:07:50|2234.65|2221.65|2235.18|2222.18|2235.27|2222.27|2234.65|2221.65|28
1624086480000|2021-06-19 07:08:00|2235.2|2222.2|2235.33|2222.33|2235.33|2222.33|2234.99|2221.99|23
1624086490000|2021-06-19 07:08:10|2235.64|2222.64|2235.28|2222.28|2236.13|2223.13|2235.23|2222.23|28
1624086500000|2021-06-19 07:08:20|2235.25|2222.25|2235.09|2222.09|2235.35|2222.35|2235.01|2222.01|23
1624086510000|2021-06-19 07:08:30|2234.98|2221.98|2235.17|2222.17|2235.25|2222.25|2234.98|2221.98|28
1624086520000|2021-06-19 07:08:40|2235.2|2222.2|2236.21|2223.21|2236.23|2223.23|2235.2|2222.2|24
1624086530000|2021-06-19 07:08:50|2236.22|2223.22|2235.66|2222.66|2236.55|2223.55|2235.66|2222.66|24
1624086540000|2021-06-19 07:09:00|2235.77|2222.77|2234.88|2221.88|2235.82|2222.82|2234.88|2221.88|22
1624086550000|2021-06-19 07:09:10|2234.89|2221.89|2235.09|2222.09|2235.13|2222.13|2234.89|2221.89|21
1624086560000|2021-06-19 07:09:20|2235.08|2222.08|2234.93|2221.93|2235.12|2222.12|2234.93|2221.93|21
1624086570000|2021-06-19 07:09:30|2234.95|2221.95|2234.92|2221.92|2234.95|2221.95|2234.9|2221.9|13
1624086580000|2021-06-19 07:09:40|2234.91|2221.91|2234.74|2221.74|2234.91|2221.91|2234.7|2221.7|14
1624086590000|2021-06-19 07:09:50|2234.9|2221.9|2234.6|2221.6|2235.2|2222.2|2234.56|2221.56|22
1624086600000|2021-06-19 07:10:00|2234.57|2221.57|2234.6|2221.6|2234.64|2221.64|2234.57|2221.57|18
1624086610000|2021-06-19 07:10:10|2234.63|2221.63|2235.45|2222.45|2235.6|2222.6|2234.63|2221.63|20
1624086620000|2021-06-19 07:10:20|2235.28|2222.28|2234.66|2221.66|2235.28|2222.28|2234.63|2221.63|21
1624086630000|2021-06-19 07:10:30|2234.67|2221.67|2234.67|2221.67|2234.78|2221.78|2234.65|2221.65|16
1624086640000|2021-06-19 07:10:40|2234.65|2221.65|2234.69|2221.69|2234.71|2221.71|2234.63|2221.63|20
1624086650000|2021-06-19 07:10:50|2234.7|2221.7|2234.77|2221.77|2234.79|2221.79|2234.65|2221.65|25
1624086660000|2021-06-19 07:11:00|2234.73|2221.73|2234.36|2221.36|2234.73|2221.73|2234.07|2221.07|24
1624086670000|2021-06-19 07:11:10|2234.34|2221.34|2234.72|2221.72|2234.72|2221.72|2234.34|2221.34|17
1624086680000|2021-06-19 07:11:20|2234.74|2221.74|2234.59|2221.59|2234.92|2221.92|2234.56|2221.56|24
1624086690000|2021-06-19 07:11:30|2234.56|2221.56|2234.5|2221.5|2234.57|2221.57|2234.5|2221.5|14
1624086700000|2021-06-19 07:11:40|2234.57|2221.57|2234.52|2221.52|2234.57|2221.57|2234.48|2221.48|9
1624086710000|2021-06-19 07:11:50|2234.55|2221.55|2234.43|2221.43|2234.56|2221.56|2234.4|2221.4|10
1624086720000|2021-06-19 07:12:00|2234.42|2221.42|2234.25|2221.25|2234.42|2221.42|2234.11|2221.11|16
1624086730000|2021-06-19 07:12:10|2234.27|2221.27|2235.04|2222.04|2235.09|2222.09|2234.26|2221.26|19
1624086740000|2021-06-19 07:12:20|2235.03|2222.03|2235.44|2222.44|2235.44|2222.44|2234.42|2221.42|28
1624086750000|2021-06-19 07:12:30|2235.56|2222.56|2235.24|2222.24|2235.66|2222.66|2235.24|2222.24|19
1624086760000|2021-06-19 07:12:40|2235.23|2222.23|2235.29|2222.29|2235.29|2222.29|2235.18|2222.18|11
1624086770000|2021-06-19 07:12:50|2235.27|2222.27|2235.2|2222.2|2235.27|2222.27|2235.18|2222.18|13
1624086780000|2021-06-19 07:13:00|2235.21|2222.21|2235|2222|2235.23|2222.23|2234.9|2221.9|21
1624086790000|2021-06-19 07:13:10|2235.07|2222.07|2234.9|2221.9|2235.13|2222.13|2234.9|2221.9|18
1624086800000|2021-06-19 07:13:20|2234.74|2221.74|2234.88|2221.88|2234.96|2221.96|2234.7|2221.7|20
1624086810000|2021-06-19 07:13:30|2234.82|2221.82|2234.96|2221.96|2234.96|2221.96|2234.82|2221.82|11
1624086820000|2021-06-19 07:13:40|2234.92|2221.92|2233.49|2220.49|2234.92|2221.92|2233.4|2220.4|23
1624086830000|2021-06-19 07:13:50|2233.5|2220.5|2233.86|2220.86|2233.88|2220.88|2233.41|2220.41|24
1624086840000|2021-06-19 07:14:00|2233.9|2220.9|2233.46|2220.46|2234.11|2221.11|2233.46|2220.46|24
1624086850000|2021-06-19 07:14:10|2233.5|2220.5|2233.78|2220.78|2233.79|2220.79|2233.45|2220.45|25
1624086860000|2021-06-19 07:14:20|2233.72|2220.72|2230.87|2217.87|2233.72|2220.72|2230.66|2217.66|29
1624086870000|2021-06-19 07:14:30|2230.86|2217.86|2230.21|2217.21|2230.93|2217.93|2230.15|2217.15|23
1624086880000|2021-06-19 07:14:40|2230.18|2217.18|2230.18|2217.18|2230.76|2217.76|2229.96|2216.96|27
1624086890000|2021-06-19 07:14:50|2230.37|2217.37|2230.32|2217.32|2230.91|2217.91|2229.99|2216.99|27
1624086900000|2021-06-19 07:15:00|2230.62|2217.62|2230.83|2217.83|2230.83|2217.83|2230.57|2217.57|23
1624086910000|2021-06-19 07:15:10|2230.82|2217.82|2230.83|2217.83|2230.84|2217.84|2230.69|2217.69|25
1624086920000|2021-06-19 07:15:20|2230.85|2217.85|2230.85|2217.85|2230.88|2217.88|2230.77|2217.77|21
1624086930000|2021-06-19 07:15:30|2230.86|2217.86|2231.67|2218.67|2231.67|2218.67|2230.84|2217.84|23
1624086940000|2021-06-19 07:15:40|2231.69|2218.69|2231.05|2218.05|2231.77|2218.77|2231.02|2218.02|27
1624086950000|2021-06-19 07:15:50|2231.19|2218.19|2231.48|2218.48|2231.5|2218.5|2231.06|2218.06|22
1624086960000|2021-06-19 07:16:00|2231.59|2218.59|2230.91|2217.91|2231.63|2218.63|2230.91|2217.91|23
1624086970000|2021-06-19 07:16:10|2230.94|2217.94|2230.81|2217.81|2231.16|2218.16|2230.79|2217.79|25
1624086980000|2021-06-19 07:16:20|2230.78|2217.78|2231.03|2218.03|2231.03|2218.03|2230.78|2217.78|27
1624086990000|2021-06-19 07:16:30|2231.04|2218.04|2231.06|2218.06|2231.06|2218.06|2231|2218|12
1624087000000|2021-06-19 07:16:40|2231.25|2218.25|2231.5|2218.5|2231.58|2218.58|2231.25|2218.25|23
1624087010000|2021-06-19 07:16:50|2231.58|2218.58|2232.12|2219.12|2232.12|2219.12|2231.51|2218.51|21
1624087020000|2021-06-19 07:17:00|2232.03|2219.03|2232.27|2219.27|2232.39|2219.39|2231.87|2218.87|24
1624087030000|2021-06-19 07:17:10|2232.31|2219.31|2233.19|2220.19|2233.5|2220.5|2232.31|2219.31|26
1624087040000|2021-06-19 07:17:20|2233.17|2220.17|2233.47|2220.47|2233.47|2220.47|2233.14|2220.14|25
1624087050000|2021-06-19 07:17:30|2233.4|2220.4|2232.08|2219.08|2233.5|2220.5|2232.08|2219.08|22
1624087060000|2021-06-19 07:17:40|2232.1|2219.1|2232.21|2219.21|2232.51|2219.51|2232.1|2219.1|24
1624087070000|2021-06-19 07:17:50|2232.2|2219.2|2232.13|2219.13|2232.23|2219.23|2232.1|2219.1|14
1624087080000|2021-06-19 07:18:00|2232.12|2219.12|2232.76|2219.76|2232.81|2219.81|2232.1|2219.1|26
1624087090000|2021-06-19 07:18:10|2232.85|2219.85|2232.71|2219.71|2232.86|2219.86|2232.51|2219.51|24
1624087100000|2021-06-19 07:18:20|2232.7|2219.7|2232.35|2219.35|2232.74|2219.74|2232.35|2219.35|18
1624087110000|2021-06-19 07:18:30|2232.36|2219.36|2231.21|2218.21|2232.39|2219.39|2231.21|2218.21|20
1624087120000|2021-06-19 07:18:40|2231.14|2218.14|2231.13|2218.13|2231.32|2218.32|2230.84|2217.84|24
1624087130000|2021-06-19 07:18:50|2231.19|2218.19|2230.07|2217.07|2231.19|2218.19|2230.06|2217.06|20
1624087140000|2021-06-19 07:19:00|2230.17|2217.17|2229.58|2216.58|2230.17|2217.17|2229.57|2216.57|24
1624087150000|2021-06-19 07:19:10|2229.43|2216.43|2229.28|2216.28|2229.56|2216.56|2229.22|2216.22|21
1624087160000|2021-06-19 07:19:20|2229.14|2216.14|2227.65|2214.65|2229.14|2216.14|2227.65|2214.65|25
1624087170000|2021-06-19 07:19:30|2227.61|2214.61|2226.08|2213.08|2227.61|2214.61|2225.81|2212.81|27
1624087180000|2021-06-19 07:19:40|2226.27|2213.27|2226.29|2213.29|2226.74|2213.74|2225.84|2212.84|27
1624087190000|2021-06-19 07:19:50|2226.3|2213.3|2226.34|2213.34|2226.45|2213.45|2226.05|2213.05|23
1624087200000|2021-06-19 07:20:00|2226.41|2213.41|2226.71|2213.71|2226.74|2213.74|2226.37|2213.37|18
1624087210000|2021-06-19 07:20:10|2226.72|2213.72|2226.41|2213.41|2227.33|2214.33|2226.38|2213.38|22
1624087220000|2021-06-19 07:20:20|2226.48|2213.48|2226.84|2213.84|2226.84|2213.84|2226.34|2213.34|25
1624087230000|2021-06-19 07:20:30|2226.86|2213.86|2227.09|2214.09|2227.12|2214.12|2226.86|2213.86|14
1624087240000|2021-06-19 07:20:40|2226.99|2213.99|2228|2215|2228.01|2215.01|2226.99|2213.99|12
1624087250000|2021-06-19 07:20:50|2228.07|2215.07|2228.06|2215.06|2228.12|2215.12|2227.92|2214.92|24
1624087260000|2021-06-19 07:21:00|2228.15|2215.15|2228.18|2215.18|2228.25|2215.25|2228.05|2215.05|25
1624087270000|2021-06-19 07:21:10|2228.19|2215.19|2228.62|2215.62|2228.64|2215.64|2228.18|2215.18|20
1624087280000|2021-06-19 07:21:20|2228.61|2215.61|2226.89|2213.89|2228.68|2215.68|2226.86|2213.86|23
1624087290000|2021-06-19 07:21:30|2226.84|2213.84|2226.91|2213.91|2226.94|2213.94|2226.81|2213.81|24
1624087300000|2021-06-19 07:21:40|2226.86|2213.86|2226.82|2213.82|2226.89|2213.89|2226.77|2213.77|24
1624087310000|2021-06-19 07:21:50|2226.84|2213.84|2226.84|2213.84|2226.85|2213.85|2226.74|2213.74|18
1624087320000|2021-06-19 07:22:00|2226.88|2213.88|2227.16|2214.16|2227.3|2214.3|2226.88|2213.88|23
1624087330000|2021-06-19 07:22:10|2227.11|2214.11|2226.69|2213.69|2227.18|2214.18|2226.67|2213.67|24
1624087340000|2021-06-19 07:22:20|2226.75|2213.75|2226.52|2213.52|2226.8|2213.8|2226.52|2213.52|15
1624087350000|2021-06-19 07:22:30|2226.38|2213.38|2225.86|2212.86|2226.4|2213.4|2225.79|2212.79|24
1624087360000|2021-06-19 07:22:40|2225.85|2212.85|2225.67|2212.67|2225.85|2212.85|2225.64|2212.64|21
1624087370000|2021-06-19 07:22:50|2225.69|2212.69|2224.42|2211.42|2225.69|2212.69|2224.42|2211.42|19
1624087380000|2021-06-19 07:23:00|2224.29|2211.29|2225.55|2212.55|2225.64|2212.64|2224.28|2211.28|27
1624087390000|2021-06-19 07:23:10|2225.62|2212.62|2225.15|2212.15|2225.67|2212.67|2225.04|2212.04|25
1624087400000|2021-06-19 07:23:20|2225.16|2212.16|2224.56|2211.56|2225.23|2212.23|2224.56|2211.56|23
1624087410000|2021-06-19 07:23:30|2224.51|2211.51|2224.54|2211.54|2224.63|2211.63|2224.48|2211.48|17
1624087420000|2021-06-19 07:23:40|2224.55|2211.55|2224.45|2211.45|2224.55|2211.55|2224.37|2211.37|23
1624087430000|2021-06-19 07:23:50|2224.43|2211.43|2223.57|2210.57|2224.43|2211.43|2222.47|2209.47|29
1624087440000|2021-06-19 07:24:00|2223.71|2210.71|2223.97|2210.97|2224.04|2211.04|2223.71|2210.71|20
1624087450000|2021-06-19 07:24:10|2224|2211|2224|2211|2224.02|2211.02|2223.95|2210.95|14
1624087460000|2021-06-19 07:24:20|2224.01|2211.01|2224.32|2211.32|2224.37|2211.37|2224|2211|18
1624087470000|2021-06-19 07:24:30|2224.33|2211.33|2224.57|2211.57|2224.7|2211.7|2224.33|2211.33|18
1624087480000|2021-06-19 07:24:40|2224.69|2211.69|2224.64|2211.64|2225.22|2212.22|2224.63|2211.63|23
1624087490000|2021-06-19 07:24:50|2224.66|2211.66|2224.56|2211.56|2224.67|2211.67|2224.45|2211.45|27
1624087500000|2021-06-19 07:25:00|2224.57|2211.57|2225.5|2212.5|2225.5|2212.5|2224.57|2211.57|24
1624087510000|2021-06-19 07:25:10|2225.51|2212.51|2225.59|2212.59|2225.67|2212.67|2225.5|2212.5|21
1624087520000|2021-06-19 07:25:20|2225.45|2212.45|2225.87|2212.87|2225.89|2212.89|2225.28|2212.28|24
1624087530000|2021-06-19 07:25:30|2225.97|2212.97|2225.67|2212.67|2225.97|2212.97|2225.37|2212.37|23
1624087540000|2021-06-19 07:25:40|2225.63|2212.63|2225.57|2212.57|2225.94|2212.94|2225.45|2212.45|21
1624087550000|2021-06-19 07:25:50|2225.58|2212.58|2225.78|2212.78|2225.8|2212.8|2225.53|2212.53|18
1624087560000|2021-06-19 07:26:00|2225.79|2212.79|2225.94|2212.94|2225.94|2212.94|2225.68|2212.68|21
1624087570000|2021-06-19 07:26:10|2225.98|2212.98|2226.5|2213.5|2226.5|2213.5|2225.93|2212.93|19
1624087580000|2021-06-19 07:26:20|2226.55|2213.55|2226.54|2213.54|2226.56|2213.56|2226.34|2213.34|22
1624087590000|2021-06-19 07:26:30|2226.58|2213.58|2226.38|2213.38|2226.98|2213.98|2226.38|2213.38|26
1624087600000|2021-06-19 07:26:40|2226.54|2213.54|2226.24|2213.24|2226.54|2213.54|2226.24|2213.24|14
1624087610000|2021-06-19 07:26:50|2226.23|2213.23|2226.69|2213.69|2226.71|2213.71|2226.23|2213.23|24
1624087620000|2021-06-19 07:27:00|2226.71|2213.71|2226.74|2213.74|2226.74|2213.74|2226.68|2213.68|8
1624087630000|2021-06-19 07:27:10|2226.73|2213.73|2226.47|2213.47|2226.77|2213.77|2226.47|2213.47|20
1624087640000|2021-06-19 07:27:20|2226.43|2213.43|2226.54|2213.54|2226.62|2213.62|2226.37|2213.37|21
1624087650000|2021-06-19 07:27:30|2226.53|2213.53|2226.94|2213.94|2226.95|2213.95|2226.53|2213.53|17
1624087660000|2021-06-19 07:27:40|2226.98|2213.98|2227.04|2214.04|2227.1|2214.1|2226.98|2213.98|11
1624087670000|2021-06-19 07:27:50|2227.06|2214.06|2227.37|2214.37|2227.38|2214.38|2227.02|2214.02|20
1624087680000|2021-06-19 07:28:00|2227.35|2214.35|2227.34|2214.34|2227.38|2214.38|2227.2|2214.2|23
1624087690000|2021-06-19 07:28:10|2227.35|2214.35|2227.34|2214.34|2227.36|2214.36|2227.27|2214.27|9
1624087700000|2021-06-19 07:28:20|2227.36|2214.36|2227.56|2214.56|2227.56|2214.56|2227.35|2214.35|22
1624087710000|2021-06-19 07:28:30|2227.55|2214.55|2226.8|2213.8|2227.55|2214.55|2226.8|2213.8|16
1624087720000|2021-06-19 07:28:40|2226.82|2213.82|2227.46|2214.46|2227.46|2214.46|2226.79|2213.79|24
1624087730000|2021-06-19 07:28:50|2227.47|2214.47|2227.89|2214.89|2227.97|2214.97|2227.46|2214.46|27
1624087740000|2021-06-19 07:29:00|2227.91|2214.91|2226.74|2213.74|2227.92|2214.92|2226.73|2213.73|24
1624087750000|2021-06-19 07:29:10|2226.77|2213.77|2227.28|2214.28|2227.34|2214.34|2226.77|2213.77|21
1624087760000|2021-06-19 07:29:20|2227.24|2214.24|2226.77|2213.77|2227.32|2214.32|2226.67|2213.67|24
1624087770000|2021-06-19 07:29:30|2226.75|2213.75|2227.35|2214.35|2227.39|2214.39|2226.75|2213.75|27
1624087780000|2021-06-19 07:29:40|2227.33|2214.33|2227.26|2214.26|2227.42|2214.42|2227|2214|18
1624087790000|2021-06-19 07:29:50|2227.21|2214.21|2227.15|2214.15|2227.26|2214.26|2227.15|2214.15|13
1624087800000|2021-06-19 07:30:00|2227.19|2214.19|2227.62|2214.62|2227.63|2214.63|2227.14|2214.14|23
1624087810000|2021-06-19 07:30:10|2227.63|2214.63|2227.89|2214.89|2227.89|2214.89|2227.61|2214.61|13
1624087820000|2021-06-19 07:30:20|2227.9|2214.9|2228.18|2215.18|2228.18|2215.18|2227.83|2214.83|25
1624087830000|2021-06-19 07:30:30|2228.16|2215.16|2228.52|2215.52|2228.52|2215.52|2228.16|2215.16|13
1624087840000|2021-06-19 07:30:40|2228.58|2215.58|2230|2217|2230|2217|2228.58|2215.58|27
1624087850000|2021-06-19 07:30:50|2230.14|2217.14|2230.78|2217.78|2230.8|2217.8|2230.14|2217.14|26
1624087860000|2021-06-19 07:31:00|2230.89|2217.89|2231.25|2218.25|2231.25|2218.25|2230.77|2217.77|23
1624087870000|2021-06-19 07:31:10|2231.35|2218.35|2231.36|2218.36|2231.68|2218.68|2231.33|2218.33|23
1624087880000|2021-06-19 07:31:20|2231.33|2218.33|2233.41|2220.41|2233.43|2220.43|2231.2|2218.2|25
1624087890000|2021-06-19 07:31:30|2233.4|2220.4|2233.49|2220.49|2233.75|2220.75|2233.1|2220.1|22
1624087900000|2021-06-19 07:31:40|2233.51|2220.51|2233.5|2220.5|2233.77|2220.77|2233.23|2220.23|21
1624087910000|2021-06-19 07:31:50|2233.32|2220.32|2234.25|2221.25|2234.25|2221.25|2233.27|2220.27|22
1624087920000|2021-06-19 07:32:00|2234.2|2221.2|2234.05|2221.05|2234.2|2221.2|2233.91|2220.91|23
1624087930000|2021-06-19 07:32:10|2234.11|2221.11|2234.33|2221.33|2234.33|2221.33|2234.07|2221.07|21
1624087940000|2021-06-19 07:32:20|2234.17|2221.17|2233.58|2220.58|2234.39|2221.39|2233.49|2220.49|23
1624087950000|2021-06-19 07:32:30|2233.59|2220.59|2234.21|2221.21|2234.3|2221.3|2233.59|2220.59|22
1624087960000|2021-06-19 07:32:40|2234.24|2221.24|2234.25|2221.25|2234.4|2221.4|2234.23|2221.23|25
1624087970000|2021-06-19 07:32:50|2234.21|2221.21|2234.18|2221.18|2234.36|2221.36|2234.1|2221.1|27
1624087980000|2021-06-19 07:33:00|2234.2|2221.2|2234.34|2221.34|2234.4|2221.4|2234.12|2221.12|20
1624087990000|2021-06-19 07:33:10|2234.39|2221.39|2234.36|2221.36|2234.4|2221.4|2234.19|2221.19|22
1624088000000|2021-06-19 07:33:20|2234.27|2221.27|2234.33|2221.33|2234.41|2221.41|2234.17|2221.17|26
1624088010000|2021-06-19 07:33:30|2234.3|2221.3|2234.23|2221.23|2234.46|2221.46|2234.17|2221.17|24
1624088020000|2021-06-19 07:33:40|2234.24|2221.24|2234.4|2221.4|2234.43|2221.43|2234.24|2221.24|19
1624088030000|2021-06-19 07:33:50|2234.33|2221.33|2234.48|2221.48|2234.62|2221.62|2234.3|2221.3|24
1624088040000|2021-06-19 07:34:00|2234.5|2221.5|2234.43|2221.43|2234.52|2221.52|2234.36|2221.36|19
1624088050000|2021-06-19 07:34:10|2234.47|2221.47|2234.37|2221.37|2234.51|2221.51|2234.27|2221.27|21
1624088060000|2021-06-19 07:34:20|2234.35|2221.35|2234.44|2221.44|2234.57|2221.57|2234.35|2221.35|19
1624088070000|2021-06-19 07:34:30|2234.46|2221.46|2234.35|2221.35|2234.46|2221.46|2234.35|2221.35|11
1624088080000|2021-06-19 07:34:40|2234.34|2221.34|2234.52|2221.52|2234.7|2221.7|2234.34|2221.34|11
1624088090000|2021-06-19 07:34:50|2234.54|2221.54|2234.76|2221.76|2234.76|2221.76|2234.5|2221.5|18
1624088100000|2021-06-19 07:35:00|2234.73|2221.73|2234.81|2221.81|2234.83|2221.83|2234.73|2221.73|16
1624088110000|2021-06-19 07:35:10|2234.82|2221.82|2234.82|2221.82|2234.88|2221.88|2234.65|2221.65|17
1624088120000|2021-06-19 07:35:20|2234.8|2221.8|2235.31|2222.31|2235.31|2222.31|2234.8|2221.8|18
1624088130000|2021-06-19 07:35:30|2235.46|2222.46|2235.56|2222.56|2235.58|2222.58|2235.35|2222.35|15
1624088140000|2021-06-19 07:35:40|2235.6|2222.6|2237.06|2224.06|2237.06|2224.06|2235.56|2222.56|19
1624088150000|2021-06-19 07:35:50|2236.96|2223.96|2237.29|2224.29|2237.3|2224.3|2236.48|2223.48|26
1624088160000|2021-06-19 07:36:00|2237.3|2224.3|2237.77|2224.77|2237.77|2224.77|2237.2|2224.2|24
1624088170000|2021-06-19 07:36:10|2237.56|2224.56|2237.3|2224.3|2237.59|2224.59|2237.25|2224.25|23
1624088180000|2021-06-19 07:36:20|2237.29|2224.29|2237.3|2224.3|2237.43|2224.43|2237.29|2224.29|4
1624088190000|2021-06-19 07:36:30|2237.31|2224.31|2237.58|2224.58|2237.65|2224.65|2237.31|2224.31|14
1624088200000|2021-06-19 07:36:40|2237.59|2224.59|2237.83|2224.83|2237.84|2224.84|2237.59|2224.59|13
1624088210000|2021-06-19 07:36:50|2237.82|2224.82|2238.03|2225.03|2238.09|2225.09|2237.79|2224.79|14
1624088220000|2021-06-19 07:37:00|2238.07|2225.07|2239.87|2226.87|2239.95|2226.95|2238.07|2225.07|27
1624088230000|2021-06-19 07:37:10|2239.89|2226.89|2240.01|2227.01|2240.33|2227.33|2239.8|2226.8|16
1624088240000|2021-06-19 07:37:20|2240.02|2227.02|2240.87|2227.87|2240.87|2227.87|2239.93|2226.93|24
1624088250000|2021-06-19 07:37:30|2240.91|2227.91|2241.21|2228.21|2241.29|2228.29|2240.91|2227.91|22
1624088260000|2021-06-19 07:37:40|2241.2|2228.2|2241.4|2228.4|2241.4|2228.4|2241.19|2228.19|17
1624088270000|2021-06-19 07:37:50|2241.37|2228.37|2243.32|2230.32|2243.32|2230.32|2241.37|2228.37|20
1624088280000|2021-06-19 07:38:00|2243.36|2230.36|2242.46|2229.46|2243.99|2230.99|2242.38|2229.38|29
1624088290000|2021-06-19 07:38:10|2242.51|2229.51|2242.75|2229.75|2242.89|2229.89|2242.46|2229.46|25
1624088300000|2021-06-19 07:38:20|2242.74|2229.74|2243.41|2230.41|2243.41|2230.41|2242.72|2229.72|21
1624088310000|2021-06-19 07:38:30|2243.43|2230.43|2244.01|2231.01|2244.13|2231.13|2243.43|2230.43|23
1624088320000|2021-06-19 07:38:40|2243.97|2230.97|2243.34|2230.34|2244.19|2231.19|2243.17|2230.17|20
1624088330000|2021-06-19 07:38:50|2243.36|2230.36|2242.57|2229.57|2243.37|2230.37|2242.57|2229.57|22
1624088340000|2021-06-19 07:39:00|2242.6|2229.6|2242.71|2229.71|2242.87|2229.87|2242.57|2229.57|20
1624088350000|2021-06-19 07:39:10|2242.66|2229.66|2241.74|2228.74|2242.75|2229.75|2241.74|2228.74|23
1624088360000|2021-06-19 07:39:20|2241.87|2228.87|2241.56|2228.56|2241.89|2228.89|2241.39|2228.39|23
1624088370000|2021-06-19 07:39:30|2241.58|2228.58|2240.99|2227.99|2241.58|2228.58|2240.94|2227.94|21
1624088380000|2021-06-19 07:39:40|2241|2228|2240.47|2227.47|2241|2228|2240.39|2227.39|19
1624088390000|2021-06-19 07:39:50|2240.48|2227.48|2240.47|2227.47|2240.49|2227.49|2240.3|2227.3|10
1624088400000|2021-06-19 07:40:00|2240.49|2227.49|2240.72|2227.72|2240.77|2227.77|2240.49|2227.49|19
1624088410000|2021-06-19 07:40:10|2240.76|2227.76|2240.62|2227.62|2240.78|2227.78|2240.62|2227.62|20
1624088420000|2021-06-19 07:40:20|2240.64|2227.64|2240.76|2227.76|2240.79|2227.79|2240.64|2227.64|16
1624088430000|2021-06-19 07:40:30|2240.75|2227.75|2240.48|2227.48|2240.81|2227.81|2240.47|2227.47|20
1624088440000|2021-06-19 07:40:40|2240.47|2227.47|2240.75|2227.75|2240.79|2227.79|2240.38|2227.38|24
1624088450000|2021-06-19 07:40:50|2240.74|2227.74|2240.7|2227.7|2240.84|2227.84|2240.7|2227.7|17
1624088460000|2021-06-19 07:41:00|2240.71|2227.71|2240.65|2227.65|2240.71|2227.71|2240.63|2227.63|21
1624088470000|2021-06-19 07:41:10|2240.51|2227.51|2240.51|2227.51|2240.54|2227.54|2240.48|2227.48|9
1624088480000|2021-06-19 07:41:20|2240.5|2227.5|2241.49|2228.49|2241.49|2228.49|2240.5|2227.5|21
1624088490000|2021-06-19 07:41:30|2241.61|2228.61|2241.45|2228.45|2241.66|2228.66|2241.43|2228.43|21
1624088500000|2021-06-19 07:41:40|2241.41|2228.41|2241.77|2228.77|2241.79|2228.79|2240.92|2227.92|28
1624088510000|2021-06-19 07:41:50|2242.15|2229.15|2242.81|2229.81|2242.93|2229.93|2242.08|2229.08|24
1624088520000|2021-06-19 07:42:00|2242.84|2229.84|2243.93|2230.93|2243.96|2230.96|2242.81|2229.81|18
1624088530000|2021-06-19 07:42:10|2243.97|2230.97|2244.1|2231.1|2244.26|2231.26|2243.96|2230.96|21
1624088540000|2021-06-19 07:42:20|2244.13|2231.13|2244.51|2231.51|2244.52|2231.52|2244.02|2231.02|15
1624088550000|2021-06-19 07:42:30|2244.52|2231.52|2245.01|2232.01|2245.01|2232.01|2244.51|2231.51|9
1624088560000|2021-06-19 07:42:40|2244.99|2231.99|2246.1|2233.1|2246.17|2233.17|2244.91|2231.91|21
1624088570000|2021-06-19 07:42:50|2246.13|2233.13|2245.78|2232.78|2246.13|2233.13|2245.06|2232.06|29
1624088580000|2021-06-19 07:43:00|2245.85|2232.85|2244.9|2231.9|2245.85|2232.85|2244.88|2231.88|24
1624088590000|2021-06-19 07:43:10|2245.05|2232.05|2244.92|2231.92|2245.06|2232.06|2244.91|2231.91|23
1624088600000|2021-06-19 07:43:20|2244.94|2231.94|2245.11|2232.11|2245.11|2232.11|2244.9|2231.9|17
1624088610000|2021-06-19 07:43:30|2245.12|2232.12|2245.12|2232.12|2245.17|2232.17|2245.02|2232.02|16
1624088620000|2021-06-19 07:43:40|2245|2232|2245.79|2232.79|2245.79|2232.79|2244.98|2231.98|18
1624088630000|2021-06-19 07:43:50|2245.72|2232.72|2245.03|2232.03|2245.72|2232.72|2245.03|2232.03|23
1624088640000|2021-06-19 07:44:00|2244.96|2231.96|2244.37|2231.37|2244.96|2231.96|2244.34|2231.34|24
1624088650000|2021-06-19 07:44:10|2244.35|2231.35|2242.65|2229.65|2244.35|2231.35|2242.65|2229.65|22
1624088660000|2021-06-19 07:44:20|2241.98|2228.98|2242.35|2229.35|2242.64|2229.64|2241.82|2228.82|25
1624088670000|2021-06-19 07:44:30|2242.2|2229.2|2242.75|2229.75|2243.04|2230.04|2242.1|2229.1|24
1624088680000|2021-06-19 07:44:40|2242.68|2229.68|2242.47|2229.47|2242.79|2229.79|2242.46|2229.46|15
1624088690000|2021-06-19 07:44:50|2242.43|2229.43|2242.43|2229.43|2242.56|2229.56|2242.4|2229.4|20
1624088700000|2021-06-19 07:45:00|2242.42|2229.42|2243.33|2230.33|2243.36|2230.36|2242.4|2229.4|20
1624088710000|2021-06-19 07:45:10|2243.38|2230.38|2244.11|2231.11|2244.54|2231.54|2243.37|2230.37|25
1624088720000|2021-06-19 07:45:20|2244.06|2231.06|2244.77|2231.77|2244.79|2231.79|2244.06|2231.06|15
1624088730000|2021-06-19 07:45:30|2244.8|2231.8|2245.34|2232.34|2245.49|2232.49|2244.8|2231.8|20
1624088740000|2021-06-19 07:45:40|2245.35|2232.35|2246.52|2233.52|2246.57|2233.57|2245.12|2232.12|22
1624088750000|2021-06-19 07:45:50|2246.34|2233.34|2246.31|2233.31|2246.34|2233.34|2246.21|2233.21|15
1624088760000|2021-06-19 07:46:00|2246.32|2233.32|2246.06|2233.06|2246.39|2233.39|2246.01|2233.01|15
1624088770000|2021-06-19 07:46:10|2246.05|2233.05|2246.9|2233.9|2246.99|2233.99|2245.86|2232.86|17
1624088780000|2021-06-19 07:46:20|2246.87|2233.87|2246.76|2233.76|2247.4|2234.4|2246.76|2233.76|20
1624088790000|2021-06-19 07:46:30|2246.8|2233.8|2247.39|2234.39|2247.39|2234.39|2246.8|2233.8|17
1624088800000|2021-06-19 07:46:40|2247.37|2234.37|2247.2|2234.2|2247.52|2234.52|2247.13|2234.13|15
1624088810000|2021-06-19 07:46:50|2247.21|2234.21|2249.09|2236.09|2249.09|2236.09|2247.21|2234.21|26
1624088820000|2021-06-19 07:47:00|2249.01|2236.01|2248.14|2235.14|2249.01|2236.01|2247.87|2234.87|22
1624088830000|2021-06-19 07:47:10|2248.17|2235.17|2248.59|2235.59|2248.59|2235.59|2248.02|2235.02|21
1624088840000|2021-06-19 07:47:20|2248.63|2235.63|2248.93|2235.93|2248.97|2235.97|2248.56|2235.56|12
1624088850000|2021-06-19 07:47:30|2248.92|2235.92|2248.95|2235.95|2249.2|2236.2|2248.91|2235.91|16
1624088860000|2021-06-19 07:47:40|2248.96|2235.96|2248.95|2235.95|2248.96|2235.96|2248.92|2235.92|5
1624088870000|2021-06-19 07:47:50|2248.94|2235.94|2249.14|2236.14|2249.3|2236.3|2248.94|2235.94|10
1624088880000|2021-06-19 07:48:00|2249.17|2236.17|2249.16|2236.16|2249.17|2236.17|2249.1|2236.1|11
1624088890000|2021-06-19 07:48:10|2249.35|2236.35|2249.31|2236.31|2249.45|2236.45|2249.24|2236.24|18
1624088900000|2021-06-19 07:48:20|2249.29|2236.29|2250.12|2237.12|2250.12|2237.12|2249.26|2236.26|16
1624088910000|2021-06-19 07:48:30|2250.07|2237.07|2252.23|2239.23|2253.76|2240.76|2250.05|2237.05|26
1624088920000|2021-06-19 07:48:40|2252.26|2239.26|2252.85|2239.85|2252.86|2239.86|2252.16|2239.16|24
1624088930000|2021-06-19 07:48:50|2252.84|2239.84|2251.87|2238.87|2252.86|2239.86|2251.87|2238.87|22
1624088940000|2021-06-19 07:49:00|2251.85|2238.85|2250.91|2237.91|2251.85|2238.85|2250.87|2237.87|24
1624088950000|2021-06-19 07:49:10|2250.88|2237.88|2250.24|2237.24|2250.89|2237.89|2250.01|2237.01|22
1624088960000|2021-06-19 07:49:20|2250.23|2237.23|2250.03|2237.03|2250.28|2237.28|2250.03|2237.03|18
1624088970000|2021-06-19 07:49:30|2250.12|2237.12|2249.79|2236.79|2250.18|2237.18|2249.79|2236.79|22
1624088980000|2021-06-19 07:49:40|2249.74|2236.74|2250.15|2237.15|2250.57|2237.57|2249.74|2236.74|21
1624088990000|2021-06-19 07:49:50|2250.14|2237.14|2249.31|2236.31|2250.15|2237.15|2249.29|2236.29|18
1624089000000|2021-06-19 07:50:00|2249.32|2236.32|2249.17|2236.17|2249.35|2236.35|2249.15|2236.15|18
1624089010000|2021-06-19 07:50:10|2249.28|2236.28|2249.07|2236.07|2249.28|2236.28|2249.07|2236.07|20
1624089020000|2021-06-19 07:50:20|2249.05|2236.05|2249.2|2236.2|2249.35|2236.35|2249.05|2236.05|23
1624089030000|2021-06-19 07:50:30|2249.19|2236.19|2248.55|2235.55|2249.32|2236.32|2248.55|2235.55|17
1624089040000|2021-06-19 07:50:40|2248.57|2235.57|2249.26|2236.26|2249.4|2236.4|2248.57|2235.57|19
1624089050000|2021-06-19 07:50:50|2249.24|2236.24|2249.52|2236.52|2249.75|2236.75|2249.24|2236.24|24
1624089060000|2021-06-19 07:51:00|2249.45|2236.45|2248.17|2235.17|2249.45|2236.45|2248.17|2235.17|18
1624089070000|2021-06-19 07:51:10|2248.23|2235.23|2247.56|2234.56|2248.23|2235.23|2247.52|2234.52|23
1624089080000|2021-06-19 07:51:20|2247.52|2234.52|2247.09|2234.09|2247.56|2234.56|2247.09|2234.09|10
1624089090000|2021-06-19 07:51:30|2247.08|2234.08|2246.87|2233.87|2247.1|2234.1|2246.86|2233.86|17
1624089100000|2021-06-19 07:51:40|2246.85|2233.85|2245.84|2232.84|2246.85|2233.85|2245.83|2232.83|16
1624089110000|2021-06-19 07:51:50|2245.82|2232.82|2245.23|2232.23|2245.83|2232.83|2244.56|2231.56|27
1624089120000|2021-06-19 07:52:00|2244.99|2231.99|2243.11|2230.11|2244.99|2231.99|2241.68|2228.68|28
1624089130000|2021-06-19 07:52:10|2243.09|2230.09|2245.07|2232.07|2245.23|2232.23|2243.09|2230.09|28
1624089140000|2021-06-19 07:52:20|2245.08|2232.08|2245.45|2232.45|2245.47|2232.47|2245.01|2232.01|22
1624089150000|2021-06-19 07:52:30|2245.44|2232.44|2244.85|2231.85|2245.45|2232.45|2244.85|2231.85|18
1624089160000|2021-06-19 07:52:40|2244.92|2231.92|2244.85|2231.85|2244.92|2231.92|2244.85|2231.85|11
1624089170000|2021-06-19 07:52:50|2244.84|2231.84|2245.02|2232.02|2245.13|2232.13|2244.79|2231.79|12
1624089180000|2021-06-19 07:53:00|2245|2232|2245.32|2232.32|2245.32|2232.32|2244.89|2231.89|18
1624089190000|2021-06-19 07:53:10|2245.42|2232.42|2246.08|2233.08|2246.1|2233.1|2245.42|2232.42|16
1624089200000|2021-06-19 07:53:20|2246.07|2233.07|2246.81|2233.81|2246.81|2233.81|2246.01|2233.01|25
1624089210000|2021-06-19 07:53:30|2246.82|2233.82|2246.09|2233.09|2246.82|2233.82|2246.09|2233.09|13
1624089220000|2021-06-19 07:53:40|2246.06|2233.06|2246|2233|2246.06|2233.06|2245.6|2232.6|18
1624089230000|2021-06-19 07:53:50|2245.88|2232.88|2246.63|2233.63|2246.72|2233.72|2245.88|2232.88|24
1624089240000|2021-06-19 07:54:00|2246.61|2233.61|2245.43|2232.43|2246.63|2233.63|2245.43|2232.43|19
1624089250000|2021-06-19 07:54:10|2245.47|2232.47|2245.97|2232.97|2246.06|2233.06|2245.21|2232.21|22
1624089260000|2021-06-19 07:54:20|2245.98|2232.98|2246.2|2233.2|2246.3|2233.3|2245.98|2232.98|22
1624089270000|2021-06-19 07:54:30|2246.21|2233.21|2246.21|2233.21|2246.32|2233.32|2246.17|2233.17|19
1624089280000|2021-06-19 07:54:40|2246.24|2233.24|2247.39|2234.39|2247.4|2234.4|2246.13|2233.13|24
1624089290000|2021-06-19 07:54:50|2247.41|2234.41|2247.48|2234.48|2247.54|2234.54|2247.34|2234.34|23
1624089300000|2021-06-19 07:55:00|2247.52|2234.52|2248.24|2235.24|2248.24|2235.24|2247.49|2234.49|19
1624089310000|2021-06-19 07:55:10|2248.27|2235.27|2249.15|2236.15|2249.18|2236.18|2248.27|2235.27|28
1624089320000|2021-06-19 07:55:20|2249.14|2236.14|2249.47|2236.47|2249.95|2236.95|2249.14|2236.14|24
1624089330000|2021-06-19 07:55:30|2249.41|2236.41|2249.29|2236.29|2249.72|2236.72|2249.23|2236.23|26
1624089340000|2021-06-19 07:55:40|2249.18|2236.18|2249.18|2236.18|2249.23|2236.23|2249.11|2236.11|15
1624089350000|2021-06-19 07:55:50|2249.2|2236.2|2249.06|2236.06|2249.28|2236.28|2248.94|2235.94|22
1624089360000|2021-06-19 07:56:00|2249.07|2236.07|2249.17|2236.17|2249.26|2236.26|2249.04|2236.04|19
1624089370000|2021-06-19 07:56:10|2249.19|2236.19|2249.17|2236.17|2249.2|2236.2|2249|2236|17
1624089380000|2021-06-19 07:56:20|2249.15|2236.15|2248.41|2235.41|2249.16|2236.16|2248.41|2235.41|21
1624089390000|2021-06-19 07:56:30|2248.44|2235.44|2246.7|2233.7|2248.44|2235.44|2246.66|2233.66|26
1624089400000|2021-06-19 07:56:40|2246.75|2233.75|2246.77|2233.77|2246.95|2233.95|2246.54|2233.54|26
1624089410000|2021-06-19 07:56:50|2246.72|2233.72|2246.85|2233.85|2246.89|2233.89|2246.62|2233.62|23
1624089420000|2021-06-19 07:57:00|2246.81|2233.81|2248.74|2235.74|2248.74|2235.74|2246.75|2233.75|26
1624089430000|2021-06-19 07:57:10|2248.78|2235.78|2248.94|2235.94|2248.95|2235.95|2248.78|2235.78|21
1624089440000|2021-06-19 07:57:20|2248.93|2235.93|2248.9|2235.9|2248.95|2235.95|2248.88|2235.88|13
1624089450000|2021-06-19 07:57:30|2248.92|2235.92|2248.86|2235.86|2248.95|2235.95|2248.86|2235.86|18
1624089460000|2021-06-19 07:57:40|2248.87|2235.87|2248.89|2235.89|2248.9|2235.9|2248.87|2235.87|11
1624089470000|2021-06-19 07:57:50|2248.88|2235.88|2249.22|2236.22|2249.22|2236.22|2248.88|2235.88|12
1624089480000|2021-06-19 07:58:00|2249.16|2236.16|2249.46|2236.46|2249.5|2236.5|2248.99|2235.99|16
1624089490000|2021-06-19 07:58:10|2249.53|2236.53|2250.08|2237.08|2250.1|2237.1|2249.51|2236.51|17
1624089500000|2021-06-19 07:58:20|2250.09|2237.09|2250.32|2237.32|2250.32|2237.32|2250.09|2237.09|13
1624089510000|2021-06-19 07:58:30|2250.31|2237.31|2249.34|2236.34|2250.75|2237.75|2249.34|2236.34|23
1624089520000|2021-06-19 07:58:40|2249.31|2236.31|2249.68|2236.68|2249.7|2236.7|2249.08|2236.08|23
1624089530000|2021-06-19 07:58:50|2249.67|2236.67|2249.48|2236.48|2249.8|2236.8|2249.43|2236.43|24
1624089540000|2021-06-19 07:59:00|2249.49|2236.49|2249.96|2236.96|2250.03|2237.03|2249.42|2236.42|21
1624089550000|2021-06-19 07:59:10|2249.93|2236.93|2250.63|2237.63|2250.63|2237.63|2249.87|2236.87|21
1624089560000|2021-06-19 07:59:20|2250.61|2237.61|2250.47|2237.47|2250.64|2237.64|2250.44|2237.44|20
1624089570000|2021-06-19 07:59:30|2250.48|2237.48|2250.47|2237.47|2250.61|2237.61|2250.43|2237.43|16
1624089580000|2021-06-19 07:59:40|2250.46|2237.46|2251.4|2238.4|2251.4|2238.4|2250.46|2237.46|11
1624089590000|2021-06-19 07:59:50|2251.36|2238.36|2251.82|2238.82|2251.91|2238.91|2250.84|2237.84|25
1624089600000|2021-06-19 08:00:00|2251.85|2238.85|2252.6|2239.6|2252.65|2239.65|2251.85|2238.85|24
1624089610000|2021-06-19 08:00:10|2252.73|2239.73|2252.42|2239.42|2253.26|2240.26|2252.42|2239.42|23
1624089620000|2021-06-19 08:00:20|2252.41|2239.41|2250.54|2237.54|2252.42|2239.42|2250.54|2237.54|25
1624089630000|2021-06-19 08:00:30|2250.52|2237.52|2249.77|2236.77|2250.54|2237.54|2249.77|2236.77|25
1624089640000|2021-06-19 08:00:40|2249.78|2236.78|2249.42|2236.42|2249.78|2236.78|2249.37|2236.37|20
1624089650000|2021-06-19 08:00:50|2249.44|2236.44|2248.85|2235.85|2249.44|2236.44|2248.85|2235.85|22
1624089660000|2021-06-19 08:01:00|2248.77|2235.77|2249.57|2236.57|2249.6|2236.6|2248.77|2235.77|26
1624089670000|2021-06-19 08:01:10|2249.51|2236.51|2249.86|2236.86|2250.1|2237.1|2249.51|2236.51|26
1624089680000|2021-06-19 08:01:20|2249.91|2236.91|2249.1|2236.1|2249.97|2236.97|2249.1|2236.1|24
1624089690000|2021-06-19 08:01:30|2249.15|2236.15|2248.43|2235.43|2249.25|2236.25|2248.43|2235.43|26
1624089700000|2021-06-19 08:01:40|2248.38|2235.38|2247.51|2234.51|2248.61|2235.61|2247.51|2234.51|23
1624089710000|2021-06-19 08:01:50|2247.33|2234.33|2245.09|2232.09|2247.33|2234.33|2244.97|2231.97|24
1624089720000|2021-06-19 08:02:00|2245.11|2232.11|2246.85|2233.85|2249.02|2236.02|2245.05|2232.05|27
1624089730000|2021-06-19 08:02:10|2246.91|2233.91|2248.07|2235.07|2248.44|2235.44|2246.87|2233.87|27
1624089740000|2021-06-19 08:02:20|2248.1|2235.1|2246.89|2233.89|2248.23|2235.23|2246.35|2233.35|27
1624089750000|2021-06-19 08:02:30|2246.94|2233.94|2247.31|2234.31|2247.69|2234.69|2246.94|2233.94|25
1624089760000|2021-06-19 08:02:40|2247.37|2234.37|2245.44|2232.44|2247.37|2234.37|2245.44|2232.44|21
1624089770000|2021-06-19 08:02:50|2245.55|2232.55|2245.2|2232.2|2245.8|2232.8|2244.97|2231.97|26
1624089780000|2021-06-19 08:03:00|2245.28|2232.28|2246.29|2233.29|2246.31|2233.31|2245.28|2232.28|25
1624089790000|2021-06-19 08:03:10|2246.3|2233.3|2246.19|2233.19|2246.62|2233.62|2246.18|2233.18|18
1624089800000|2021-06-19 08:03:20|2246.22|2233.22|2245.06|2232.06|2246.22|2233.22|2245.01|2232.01|26
1624089810000|2021-06-19 08:03:30|2245.05|2232.05|2244.48|2231.48|2245.05|2232.05|2244.36|2231.36|24
1624089820000|2021-06-19 08:03:40|2244.52|2231.52|2244.54|2231.54|2244.62|2231.62|2244.52|2231.52|24
1624089830000|2021-06-19 08:03:50|2244.53|2231.53|2244.4|2231.4|2244.67|2231.67|2244.39|2231.39|19
1624089840000|2021-06-19 08:04:00|2244.38|2231.38|2245.14|2232.14|2245.14|2232.14|2244.33|2231.33|18
1624089850000|2021-06-19 08:04:10|2245.48|2232.48|2246.68|2233.68|2246.91|2233.91|2245.48|2232.48|25
1624089860000|2021-06-19 08:04:20|2246.77|2233.77|2247.98|2234.98|2247.98|2234.98|2246.77|2233.77|22
1624089870000|2021-06-19 08:04:30|2247.96|2234.96|2247.9|2234.9|2247.96|2234.96|2247.58|2234.58|22
1624089880000|2021-06-19 08:04:40|2247.89|2234.89|2248.81|2235.81|2249.07|2236.07|2247.83|2234.83|22
1624089890000|2021-06-19 08:04:50|2248.8|2235.8|2247.98|2234.98|2248.99|2235.99|2247.98|2234.98|24
1624089900000|2021-06-19 08:05:00|2247.94|2234.94|2247.87|2234.87|2247.96|2234.96|2247.87|2234.87|19
1624089910000|2021-06-19 08:05:10|2247.88|2234.88|2248.15|2235.15|2248.24|2235.24|2247.88|2234.88|17
1624089920000|2021-06-19 08:05:20|2248.16|2235.16|2249.26|2236.26|2249.27|2236.27|2248.16|2235.16|20
1624089930000|2021-06-19 08:05:30|2249.19|2236.19|2251.57|2238.57|2251.61|2238.61|2249.18|2236.18|25
1624089940000|2021-06-19 08:05:40|2251.65|2238.65|2251.96|2238.96|2253.18|2240.18|2251.62|2238.62|27
1624089950000|2021-06-19 08:05:50|2251.92|2238.92|2252.2|2239.2|2252.2|2239.2|2251.69|2238.69|23
1624089960000|2021-06-19 08:06:00|2252.21|2239.21|2253.86|2240.86|2253.9|2240.9|2252.13|2239.13|28
1624089970000|2021-06-19 08:06:10|2253.98|2240.98|2255.77|2242.77|2255.89|2242.89|2253.97|2240.97|25
1624089980000|2021-06-19 08:06:20|2255.76|2242.76|2254.83|2241.83|2256.11|2243.11|2254.83|2241.83|27
1624089990000|2021-06-19 08:06:30|2254.84|2241.84|2254.83|2241.83|2255.36|2242.36|2254.55|2241.55|22
1624090000000|2021-06-19 08:06:40|2254.78|2241.78|2254.96|2241.96|2255.15|2242.15|2254.78|2241.78|23
1624090010000|2021-06-19 08:06:50|2254.94|2241.94|2253.57|2240.57|2254.96|2241.96|2253.55|2240.55|18
1624090020000|2021-06-19 08:07:00|2253.53|2240.53|2253.36|2240.36|2253.63|2240.63|2253.3|2240.3|19
1624090030000|2021-06-19 08:07:10|2253.28|2240.28|2252.01|2239.01|2253.28|2240.28|2251.64|2238.64|22
1624090040000|2021-06-19 08:07:20|2252.16|2239.16|2251.29|2238.29|2252.16|2239.16|2251.29|2238.29|28
1624090050000|2021-06-19 08:07:30|2251.28|2238.28|2248.25|2235.25|2251.28|2238.28|2248.25|2235.25|23
1624090060000|2021-06-19 08:07:40|2248.24|2235.24|2248.01|2235.01|2248.74|2235.74|2247.71|2234.71|24
1624090070000|2021-06-19 08:07:50|2247.99|2234.99|2247.58|2234.58|2248.04|2235.04|2247.22|2234.22|19
1624090080000|2021-06-19 08:08:00|2247.55|2234.55|2248.06|2235.06|2248.06|2235.06|2247.43|2234.43|22
1624090090000|2021-06-19 08:08:10|2248.13|2235.13|2248.34|2235.34|2249.11|2236.11|2248.06|2235.06|25
1624090100000|2021-06-19 08:08:20|2248.31|2235.31|2247.9|2234.9|2248.44|2235.44|2247.77|2234.77|18
1624090110000|2021-06-19 08:08:30|2247.99|2234.99|2246.8|2233.8|2248.14|2235.14|2246.8|2233.8|25
1624090120000|2021-06-19 08:08:40|2246.75|2233.75|2245.94|2232.94|2246.8|2233.8|2245.76|2232.76|25
1624090130000|2021-06-19 08:08:50|2246.03|2233.03|2246.03|2233.03|2246.4|2233.4|2246.03|2233.03|25
1624090140000|2021-06-19 08:09:00|2245.96|2232.96|2246|2233|2246.03|2233.03|2245.96|2232.96|15
1624090150000|2021-06-19 08:09:10|2246.03|2233.03|2245.84|2232.84|2246.04|2233.04|2245.82|2232.82|19
1624090160000|2021-06-19 08:09:20|2245.92|2232.92|2245.6|2232.6|2245.93|2232.93|2245.23|2232.23|26
1624090170000|2021-06-19 08:09:30|2245.58|2232.58|2244.4|2231.4|2245.64|2232.64|2244.4|2231.4|27
1624090180000|2021-06-19 08:09:40|2244.22|2231.22|2244.55|2231.55|2244.92|2231.92|2244.07|2231.07|25
1624090190000|2021-06-19 08:09:50|2244.54|2231.54|2244.56|2231.56|2244.6|2231.6|2244.48|2231.48|23
1624090200000|2021-06-19 08:10:00|2244.58|2231.58|2245.73|2232.73|2245.93|2232.93|2244.55|2231.55|28
1624090210000|2021-06-19 08:10:10|2245.71|2232.71|2245.25|2232.25|2245.71|2232.71|2245.15|2232.15|25
1624090220000|2021-06-19 08:10:20|2245.17|2232.17|2244.33|2231.33|2245.17|2232.17|2244.26|2231.26|25
1624090230000|2021-06-19 08:10:30|2244.34|2231.34|2243.29|2230.29|2244.34|2231.34|2243.27|2230.27|25
1624090240000|2021-06-19 08:10:40|2243.09|2230.09|2241.85|2228.85|2243.09|2230.09|2241.85|2228.85|26
1624090250000|2021-06-19 08:10:50|2241.9|2228.9|2242.57|2229.57|2242.84|2229.84|2241.9|2228.9|21
1624090260000|2021-06-19 08:11:00|2242.55|2229.55|2242.97|2229.97|2243.36|2230.36|2242.51|2229.51|24
1624090270000|2021-06-19 08:11:10|2242.96|2229.96|2242.99|2229.99|2242.99|2229.99|2242.81|2229.81|23
1624090280000|2021-06-19 08:11:20|2243.05|2230.05|2243.35|2230.35|2243.54|2230.54|2242.64|2229.64|28
1624090290000|2021-06-19 08:11:30|2243.09|2230.09|2242.63|2229.63|2243.09|2230.09|2242.58|2229.58|24
1624090300000|2021-06-19 08:11:40|2242.57|2229.57|2241.15|2228.15|2242.59|2229.59|2240.91|2227.91|26
1624090310000|2021-06-19 08:11:50|2241.11|2228.11|2240.46|2227.46|2241.27|2228.27|2240.44|2227.44|27
1624090320000|2021-06-19 08:12:00|2240.41|2227.41|2241.46|2228.46|2241.46|2228.46|2240.38|2227.38|23
1624090330000|2021-06-19 08:12:10|2241.49|2228.49|2241.87|2228.87|2242|2229|2241.49|2228.49|25
1624090340000|2021-06-19 08:12:20|2241.91|2228.91|2241.73|2228.73|2241.97|2228.97|2241.62|2228.62|18
1624090350000|2021-06-19 08:12:30|2241.77|2228.77|2240.26|2227.26|2241.77|2228.77|2240.26|2227.26|21
1624090360000|2021-06-19 08:12:40|2240.29|2227.29|2241.37|2228.37|2241.43|2228.43|2240.29|2227.29|25
1624090370000|2021-06-19 08:12:50|2241.41|2228.41|2241.62|2228.62|2241.69|2228.69|2241.38|2228.38|18
1624090380000|2021-06-19 08:13:00|2241.65|2228.65|2241.39|2228.39|2241.67|2228.67|2241.39|2228.39|16
1624090390000|2021-06-19 08:13:10|2241.38|2228.38|2242.02|2229.02|2242.05|2229.05|2241.38|2228.38|21
1624090400000|2021-06-19 08:13:20|2242.08|2229.08|2242.91|2229.91|2242.91|2229.91|2241.99|2228.99|26
1624090410000|2021-06-19 08:13:30|2242.92|2229.92|2241.67|2228.67|2242.94|2229.94|2241.6|2228.6|24
1624090420000|2021-06-19 08:13:40|2241.71|2228.71|2241.86|2228.86|2241.95|2228.95|2241.66|2228.66|20
1624090430000|2021-06-19 08:13:50|2241.85|2228.85|2240.74|2227.74|2241.87|2228.87|2240.69|2227.69|25
1624090440000|2021-06-19 08:14:00|2240.75|2227.75|2240.32|2227.32|2240.77|2227.77|2240.29|2227.29|19
1624090450000|2021-06-19 08:14:10|2240.25|2227.25|2239.52|2226.52|2240.28|2227.28|2239.52|2226.52|24
1624090460000|2021-06-19 08:14:20|2239.28|2226.28|2238.69|2225.69|2239.28|2226.28|2238.44|2225.44|23
1624090470000|2021-06-19 08:14:30|2238.7|2225.7|2238.6|2225.6|2238.7|2225.7|2238.55|2225.55|18
1624090480000|2021-06-19 08:14:40|2238.59|2225.59|2237.35|2224.35|2238.61|2225.61|2237.35|2224.35|20
1624090490000|2021-06-19 08:14:50|2237.34|2224.34|2238.15|2225.15|2238.23|2225.23|2236.66|2223.66|24
1624090500000|2021-06-19 08:15:00|2238.18|2225.18|2240.02|2227.02|2240.02|2227.02|2238.18|2225.18|24
1624090510000|2021-06-19 08:15:10|2240.06|2227.06|2240.23|2227.23|2240.44|2227.44|2240.01|2227.01|19
1624090520000|2021-06-19 08:15:20|2240.24|2227.24|2241.11|2228.11|2241.2|2228.2|2240.2|2227.2|18
1624090530000|2021-06-19 08:15:30|2241.07|2228.07|2240.48|2227.48|2241.17|2228.17|2240.48|2227.48|19
1624090540000|2021-06-19 08:15:40|2240.49|2227.49|2239.19|2226.19|2240.49|2227.49|2239.16|2226.16|23
1624090550000|2021-06-19 08:15:50|2239.21|2226.21|2236.87|2223.87|2239.21|2226.21|2236.87|2223.87|28
1624090560000|2021-06-19 08:16:00|2236.91|2223.91|2238.16|2225.16|2238.16|2225.16|2236.91|2223.91|26
1624090570000|2021-06-19 08:16:10|2238.13|2225.13|2238.24|2225.24|2238.31|2225.31|2238.11|2225.11|15
1624090580000|2021-06-19 08:16:20|2238.26|2225.26|2238.32|2225.32|2238.33|2225.33|2238.22|2225.22|21
1624090590000|2021-06-19 08:16:30|2238.31|2225.31|2238.86|2225.86|2238.93|2225.93|2238.23|2225.23|21
1624090600000|2021-06-19 08:16:40|2238.93|2225.93|2239.71|2226.71|2239.71|2226.71|2238.72|2225.72|25
1624090610000|2021-06-19 08:16:50|2239.72|2226.72|2241.08|2228.08|2241.08|2228.08|2239.67|2226.67|13
1624090620000|2021-06-19 08:17:00|2241.19|2228.19|2242.32|2229.32|2242.32|2229.32|2241.19|2228.19|23
1624090630000|2021-06-19 08:17:10|2242.35|2229.35|2242.38|2229.38|2242.56|2229.56|2242.35|2229.35|22
1624090640000|2021-06-19 08:17:20|2242.36|2229.36|2242.37|2229.37|2242.53|2229.53|2242.32|2229.32|21
1624090650000|2021-06-19 08:17:30|2242.36|2229.36|2242.41|2229.41|2242.43|2229.43|2242.31|2229.31|23
1624090660000|2021-06-19 08:17:40|2242.75|2229.75|2243.34|2230.34|2243.55|2230.55|2242.75|2229.75|23
1624090670000|2021-06-19 08:17:50|2243.26|2230.26|2243.34|2230.34|2243.6|2230.6|2243.26|2230.26|26
1624090680000|2021-06-19 08:18:00|2243.26|2230.26|2242.54|2229.54|2243.26|2230.26|2242.5|2229.5|23
1624090690000|2021-06-19 08:18:10|2242.61|2229.61|2242.53|2229.53|2242.75|2229.75|2242.48|2229.48|23
1624090700000|2021-06-19 08:18:20|2242.5|2229.5|2241.99|2228.99|2242.55|2229.55|2241.99|2228.99|24
1624090710000|2021-06-19 08:18:30|2242.05|2229.05|2242.39|2229.39|2242.39|2229.39|2241.98|2228.98|27
1624090720000|2021-06-19 08:18:40|2242.37|2229.37|2243.82|2230.82|2243.82|2230.82|2242.07|2229.07|26
1624090730000|2021-06-19 08:18:50|2243.83|2230.83|2244.79|2231.79|2244.79|2231.79|2243.83|2230.83|25
1624090740000|2021-06-19 08:19:00|2244.77|2231.77|2244.6|2231.6|2244.85|2231.85|2244.57|2231.57|19
1624090750000|2021-06-19 08:19:10|2244.63|2231.63|2244.79|2231.79|2244.79|2231.79|2244.58|2231.58|20
1624090760000|2021-06-19 08:19:20|2244.82|2231.82|2246.78|2233.78|2246.78|2233.78|2244.82|2231.82|28
1624090770000|2021-06-19 08:19:30|2246.79|2233.79|2247.16|2234.16|2247.46|2234.46|2246.78|2233.78|23
1624090780000|2021-06-19 08:19:40|2247.13|2234.13|2246.96|2233.96|2247.13|2234.13|2246.83|2233.83|25
1624090790000|2021-06-19 08:19:50|2246.97|2233.97|2247.02|2234.02|2247.18|2234.18|2246.97|2233.97|18
1624090800000|2021-06-19 08:20:00|2247.03|2234.03|2245.94|2232.94|2247.03|2234.03|2245.77|2232.77|27
1624090810000|2021-06-19 08:20:10|2245.93|2232.93|2246.98|2233.98|2246.98|2233.98|2245.87|2232.87|23
1624090820000|2021-06-19 08:20:20|2246.95|2233.95|2246.27|2233.27|2247.1|2234.1|2246.27|2233.27|17
1624090830000|2021-06-19 08:20:30|2246.18|2233.18|2246.15|2233.15|2246.18|2233.18|2245.48|2232.48|27
1624090840000|2021-06-19 08:20:40|2245.81|2232.81|2245.94|2232.94|2246|2233|2245.76|2232.76|22
1624090850000|2021-06-19 08:20:50|2245.95|2232.95|2245.95|2232.95|2245.99|2232.99|2245.81|2232.81|24
1624090860000|2021-06-19 08:21:00|2245.93|2232.93|2245.92|2232.92|2246|2233|2245.85|2232.85|18
1624090870000|2021-06-19 08:21:10|2245.91|2232.91|2245.09|2232.09|2245.96|2232.96|2245.08|2232.08|19
1624090880000|2021-06-19 08:21:20|2245.07|2232.07|2245.07|2232.07|2245.23|2232.23|2245.02|2232.02|13
1624090890000|2021-06-19 08:21:30|2245.09|2232.09|2245.34|2232.34|2245.36|2232.36|2245.03|2232.03|16
1624090900000|2021-06-19 08:21:40|2245.33|2232.33|2245.77|2232.77|2245.81|2232.81|2245.33|2232.33|20
1624090910000|2021-06-19 08:21:50|2245.83|2232.83|2246.09|2233.09|2246.09|2233.09|2245.83|2232.83|22
1624090920000|2021-06-19 08:22:00|2246.12|2233.12|2246.67|2233.67|2246.69|2233.69|2246.01|2233.01|24
1624090930000|2021-06-19 08:22:10|2246.69|2233.69|2246.62|2233.62|2247.25|2234.25|2246.52|2233.52|25
1624090940000|2021-06-19 08:22:20|2246.63|2233.63|2247.48|2234.48|2247.48|2234.48|2246.63|2233.63|21
1624090950000|2021-06-19 08:22:30|2247.47|2234.47|2247.63|2234.63|2247.66|2234.66|2247.45|2234.45|22
1624090960000|2021-06-19 08:22:40|2247.61|2234.61|2247.75|2234.75|2247.75|2234.75|2247.61|2234.61|11
1624090970000|2021-06-19 08:22:50|2247.68|2234.68|2246.93|2233.93|2247.69|2234.69|2246.93|2233.93|19
1624090980000|2021-06-19 08:23:00|2246.92|2233.92|2247.53|2234.53|2247.53|2234.53|2246.92|2233.92|23
1624090990000|2021-06-19 08:23:10|2247.52|2234.52|2247.51|2234.51|2247.53|2234.53|2247.46|2234.46|12
1624091000000|2021-06-19 08:23:20|2247.72|2234.72|2248.01|2235.01|2248.12|2235.12|2247.72|2234.72|21
1624091010000|2021-06-19 08:23:30|2248|2235|2245.23|2232.23|2248.01|2235.01|2245.23|2232.23|24
1624091020000|2021-06-19 08:23:40|2245.16|2232.16|2244.13|2231.13|2245.46|2232.46|2243.63|2230.63|27
1624091030000|2021-06-19 08:23:50|2244.43|2231.43|2242.92|2229.92|2244.46|2231.46|2242.92|2229.92|27
1624091040000|2021-06-19 08:24:00|2242.81|2229.81|2243.15|2230.15|2243.84|2230.84|2242.81|2229.81|25
1624091050000|2021-06-19 08:24:10|2243.08|2230.08|2242.56|2229.56|2243.1|2230.1|2242.56|2229.56|21
1624091060000|2021-06-19 08:24:20|2242.01|2229.01|2241.34|2228.34|2242.01|2229.01|2241.28|2228.28|23
1624091070000|2021-06-19 08:24:30|2241.37|2228.37|2241.75|2228.75|2241.82|2228.82|2241.28|2228.28|21
1624091080000|2021-06-19 08:24:40|2241.71|2228.71|2241.52|2228.52|2242.03|2229.03|2241.47|2228.47|23
1624091090000|2021-06-19 08:24:50|2241.54|2228.54|2242.32|2229.32|2242.32|2229.32|2241.51|2228.51|24
1624091100000|2021-06-19 08:25:00|2242.41|2229.41|2242.79|2229.79|2243.04|2230.04|2242.41|2229.41|26
1624091110000|2021-06-19 08:25:10|2242.81|2229.81|2243.96|2230.96|2243.97|2230.97|2242.81|2229.81|24
1624091120000|2021-06-19 08:25:20|2243.94|2230.94|2244.21|2231.21|2244.25|2231.25|2243.94|2230.94|21
1624091130000|2021-06-19 08:25:30|2244.26|2231.26|2244.67|2231.67|2244.81|2231.81|2244.21|2231.21|26
1624091140000|2021-06-19 08:25:40|2244.68|2231.68|2244.41|2231.41|2244.73|2231.73|2244.41|2231.41|25
1624091150000|2021-06-19 08:25:50|2244.58|2231.58|2245.83|2232.83|2245.87|2232.87|2244.47|2231.47|28
1624091160000|2021-06-19 08:26:00|2245.86|2232.86|2245.75|2232.75|2245.93|2232.93|2245.46|2232.46|29
1624091170000|2021-06-19 08:26:10|2245.74|2232.74|2245.67|2232.67|2245.74|2232.74|2245.62|2232.62|23
1624091180000|2021-06-19 08:26:20|2245.65|2232.65|2245.59|2232.59|2245.76|2232.76|2245.54|2232.54|22
1624091190000|2021-06-19 08:26:30|2245.55|2232.55|2245.58|2232.58|2245.58|2232.58|2245.53|2232.53|4
1624091200000|2021-06-19 08:26:40|2245.56|2232.56|2245.03|2232.03|2245.58|2232.58|2245.03|2232.03|16
1624091210000|2021-06-19 08:26:50|2245.11|2232.11|2245.36|2232.36|2245.53|2232.53|2245.11|2232.11|15
1624091220000|2021-06-19 08:27:00|2245.3|2232.3|2244.82|2231.82|2245.47|2232.47|2244.82|2231.82|13
1624091230000|2021-06-19 08:27:10|2244.8|2231.8|2244.36|2231.36|2244.8|2231.8|2244.31|2231.31|17
1624091240000|2021-06-19 08:27:20|2244.31|2231.31|2243.52|2230.52|2244.36|2231.36|2243.52|2230.52|24
1624091250000|2021-06-19 08:27:30|2243.54|2230.54|2243.53|2230.53|2243.82|2230.82|2243.13|2230.13|23
1624091260000|2021-06-19 08:27:40|2243.61|2230.61|2243.98|2230.98|2243.98|2230.98|2243.52|2230.52|22
1624091270000|2021-06-19 08:27:50|2243.96|2230.96|2243.2|2230.2|2244.08|2231.08|2243.18|2230.18|18
1624091280000|2021-06-19 08:28:00|2243.18|2230.18|2242.94|2229.94|2243.18|2230.18|2242.81|2229.81|22
1624091290000|2021-06-19 08:28:10|2243.16|2230.16|2243.4|2230.4|2243.43|2230.43|2243.16|2230.16|22
1624091300000|2021-06-19 08:28:20|2243.5|2230.5|2243.84|2230.84|2243.89|2230.89|2243.29|2230.29|25
1624091310000|2021-06-19 08:28:30|2243.82|2230.82|2243.81|2230.81|2243.9|2230.9|2243.8|2230.8|15
1624091320000|2021-06-19 08:28:40|2243.79|2230.79|2243.72|2230.72|2243.82|2230.82|2243.72|2230.72|18
1624091330000|2021-06-19 08:28:50|2243.69|2230.69|2244.71|2231.71|2244.71|2231.71|2243.69|2230.69|16
1624091340000|2021-06-19 08:29:00|2244.8|2231.8|2244.61|2231.61|2244.93|2231.93|2244.61|2231.61|18
1624091350000|2021-06-19 08:29:10|2244.67|2231.67|2245.14|2232.14|2245.14|2232.14|2244.56|2231.56|21
1624091360000|2021-06-19 08:29:20|2245.22|2232.22|2246.05|2233.05|2246.09|2233.09|2245.21|2232.21|23
1624091370000|2021-06-19 08:29:30|2246.07|2233.07|2246.53|2233.53|2246.53|2233.53|2245.97|2232.97|24
1624091380000|2021-06-19 08:29:40|2246.48|2233.48|2246.4|2233.4|2246.53|2233.53|2246.4|2233.4|14
1624091390000|2021-06-19 08:29:50|2246.44|2233.44|2245.97|2232.97|2246.44|2233.44|2245.96|2232.96|24
1624091400000|2021-06-19 08:30:00|2246|2233|2246.91|2233.91|2246.91|2233.91|2245.64|2232.64|27
1624091410000|2021-06-19 08:30:10|2246.89|2233.89|2249.94|2236.94|2250.35|2237.35|2246.75|2233.75|29
1624091420000|2021-06-19 08:30:20|2249.93|2236.93|2250.54|2237.54|2250.75|2237.75|2249.93|2236.93|25
1624091430000|2021-06-19 08:30:30|2250.52|2237.52|2251.19|2238.19|2251.47|2238.47|2250.5|2237.5|28
1624091440000|2021-06-19 08:30:40|2251.21|2238.21|2252.11|2239.11|2252.18|2239.18|2251.21|2238.21|25
1624091450000|2021-06-19 08:30:50|2252.13|2239.13|2250.79|2237.79|2252.18|2239.18|2250.72|2237.72|23
1624091460000|2021-06-19 08:31:00|2250.78|2237.78|2251.79|2238.79|2251.84|2238.84|2250.76|2237.76|25
1624091470000|2021-06-19 08:31:10|2251.87|2238.87|2254.6|2241.6|2255.07|2242.07|2251.86|2238.86|26
1624091480000|2021-06-19 08:31:20|2254.05|2241.05|2255.77|2242.77|2255.84|2242.84|2253.96|2240.96|26
1624091490000|2021-06-19 08:31:30|2255.73|2242.73|2258.63|2245.63|2258.63|2245.63|2254.9|2241.9|25
1624091500000|2021-06-19 08:31:40|2258.65|2245.65|2257.37|2244.37|2258.74|2245.74|2257.05|2244.05|26
1624091510000|2021-06-19 08:31:50|2257.36|2244.36|2256.14|2243.14|2257.67|2244.67|2256.14|2243.14|24
1624091520000|2021-06-19 08:32:00|2256.1|2243.1|2256.14|2243.14|2256.44|2243.44|2255.1|2242.1|28
1624091530000|2021-06-19 08:32:10|2256.27|2243.27|2254.73|2241.73|2256.27|2243.27|2254.67|2241.67|21
1624091540000|2021-06-19 08:32:20|2254.14|2241.14|2253.24|2240.24|2254.14|2241.14|2252.9|2239.9|27
1624091550000|2021-06-19 08:32:30|2253.07|2240.07|2255.63|2242.63|2255.64|2242.64|2253.07|2240.07|27
1624091560000|2021-06-19 08:32:40|2255.76|2242.76|2255.83|2242.83|2255.86|2242.86|2255.72|2242.72|23
1624091570000|2021-06-19 08:32:50|2255.8|2242.8|2255.29|2242.29|2255.8|2242.8|2255.11|2242.11|20
1624091580000|2021-06-19 08:33:00|2255.31|2242.31|2256.32|2243.32|2256.32|2243.32|2255.24|2242.24|24
1624091590000|2021-06-19 08:33:10|2256.73|2243.73|2255.84|2242.84|2256.73|2243.73|2254.73|2241.73|27
1624091600000|2021-06-19 08:33:20|2255.92|2242.92|2258.61|2245.61|2258.61|2245.61|2255.92|2242.92|27
1624091610000|2021-06-19 08:33:30|2258.68|2245.68|2261.53|2248.53|2263.42|2250.42|2258.37|2245.37|29
1624091620000|2021-06-19 08:33:40|2261.77|2248.77|2260.86|2247.86|2262.32|2249.32|2260.86|2247.86|27
1624091630000|2021-06-19 08:33:50|2260.49|2247.49|2260.67|2247.67|2260.71|2247.71|2259.02|2246.02|29
1624091640000|2021-06-19 08:34:00|2260.68|2247.68|2261.15|2248.15|2261.43|2248.43|2260.68|2247.68|24
1624091650000|2021-06-19 08:34:10|2261.12|2248.12|2260.66|2247.66|2261.12|2248.12|2259.93|2246.93|25
1624091660000|2021-06-19 08:34:20|2260.68|2247.68|2260.11|2247.11|2261.14|2248.14|2259.93|2246.93|27
1624091670000|2021-06-19 08:34:30|2260.13|2247.13|2260.26|2247.26|2260.26|2247.26|2260.11|2247.11|14
1624091680000|2021-06-19 08:34:40|2260.25|2247.25|2260.49|2247.49|2260.95|2247.95|2260.25|2247.25|24
1624091690000|2021-06-19 08:34:50|2260.46|2247.46|2260.52|2247.52|2260.61|2247.61|2260.43|2247.43|17
1624091700000|2021-06-19 08:35:00|2260.67|2247.67|2259.5|2246.5|2260.89|2247.89|2259.5|2246.5|16
1624091710000|2021-06-19 08:35:10|2259.43|2246.43|2258.62|2245.62|2259.5|2246.5|2258.54|2245.54|28
1624091720000|2021-06-19 08:35:20|2258.44|2245.44|2258.73|2245.73|2259.06|2246.06|2257.13|2244.13|27
1624091730000|2021-06-19 08:35:30|2258.79|2245.79|2258.55|2245.55|2258.86|2245.86|2258.55|2245.55|24
1624091740000|2021-06-19 08:35:40|2258.37|2245.37|2256.17|2243.17|2258.37|2245.37|2256.17|2243.17|25
1624091750000|2021-06-19 08:35:50|2255.97|2242.97|2256.77|2243.77|2256.77|2243.77|2255.64|2242.64|26
1624091760000|2021-06-19 08:36:00|2256.98|2243.98|2256.98|2243.98|2257.76|2244.76|2256.74|2243.74|28
1624091770000|2021-06-19 08:36:10|2257.01|2244.01|2256.12|2243.12|2257.03|2244.03|2256.11|2243.11|19
1624091780000|2021-06-19 08:36:20|2256.09|2243.09|2256.14|2243.14|2256.14|2243.14|2256.01|2243.01|9
1624091790000|2021-06-19 08:36:30|2256.38|2243.38|2255.77|2242.77|2256.43|2243.43|2255.66|2242.66|25
1624091800000|2021-06-19 08:36:40|2255.82|2242.82|2256.85|2243.85|2256.85|2243.85|2255.76|2242.76|20
1624091810000|2021-06-19 08:36:50|2256.86|2243.86|2256.49|2243.49|2256.99|2243.99|2256.29|2243.29|21
1624091820000|2021-06-19 08:37:00|2256.48|2243.48|2256.47|2243.47|2256.54|2243.54|2255.86|2242.86|19
1624091830000|2021-06-19 08:37:10|2256.45|2243.45|2256.83|2243.83|2257.95|2244.95|2256.45|2243.45|26
1624091840000|2021-06-19 08:37:20|2256.79|2243.79|2255.24|2242.24|2256.79|2243.79|2255.24|2242.24|22
1624091850000|2021-06-19 08:37:30|2255.22|2242.22|2254.75|2241.75|2255.55|2242.55|2254.75|2241.75|24
1624091860000|2021-06-19 08:37:40|2254.76|2241.76|2255.85|2242.85|2255.85|2242.85|2254.76|2241.76|21
1624091870000|2021-06-19 08:37:50|2255.57|2242.57|2254.54|2241.54|2255.61|2242.61|2254.54|2241.54|17
1624091880000|2021-06-19 08:38:00|2254.53|2241.53|2254.93|2241.93|2255.07|2242.07|2254.53|2241.53|21
1624091890000|2021-06-19 08:38:10|2254.9|2241.9|2254.46|2241.46|2255|2242|2254.43|2241.43|21
1624091900000|2021-06-19 08:38:20|2254.47|2241.47|2254.5|2241.5|2254.53|2241.53|2254.28|2241.28|13
1624091910000|2021-06-19 08:38:30|2254.51|2241.51|2255.28|2242.28|2255.28|2242.28|2254.34|2241.34|20
1624091920000|2021-06-19 08:38:40|2255.25|2242.25|2255.25|2242.25|2255.32|2242.32|2255.19|2242.19|21
1624091930000|2021-06-19 08:38:50|2255.27|2242.27|2254.15|2241.15|2255.27|2242.27|2254.13|2241.13|20
1624091940000|2021-06-19 08:39:00|2254.14|2241.14|2253.94|2240.94|2254.19|2241.19|2253.93|2240.93|19
1624091950000|2021-06-19 08:39:10|2253.96|2240.96|2254.32|2241.32|2254.58|2241.58|2253.92|2240.92|27
1624091960000|2021-06-19 08:39:20|2254.36|2241.36|2253.61|2240.61|2254.54|2241.54|2253.61|2240.61|24
1624091970000|2021-06-19 08:39:30|2253.57|2240.57|2253.72|2240.72|2253.83|2240.83|2253.57|2240.57|17
1624091980000|2021-06-19 08:39:40|2253.86|2240.86|2254.06|2241.06|2254.07|2241.07|2253.84|2240.84|23
1624091990000|2021-06-19 08:39:50|2254|2241|2254.08|2241.08|2254.12|2241.12|2254|2241|11
1624092000000|2021-06-19 08:40:00|2254.06|2241.06|2254.02|2241.02|2254.12|2241.12|2253.99|2240.99|11
1624092010000|2021-06-19 08:40:10|2253.99|2240.99|2254.47|2241.47|2254.52|2241.52|2253.96|2240.96|22
1624092020000|2021-06-19 08:40:20|2254.46|2241.46|2256.63|2243.63|2256.63|2243.63|2254.46|2241.46|25
1624092030000|2021-06-19 08:40:30|2256.6|2243.6|2256.32|2243.32|2257|2244|2256.24|2243.24|24
1624092040000|2021-06-19 08:40:40|2256.29|2243.29|2256.28|2243.28|2256.31|2243.31|2256.25|2243.25|14
1624092050000|2021-06-19 08:40:50|2256.31|2243.31|2256.61|2243.61|2256.76|2243.76|2256.22|2243.22|22
1624092060000|2021-06-19 08:41:00|2256.75|2243.75|2259.92|2246.92|2259.99|2246.99|2256.75|2243.75|27
1624092070000|2021-06-19 08:41:10|2259.88|2246.88|2259.91|2246.91|2260.11|2247.11|2259.52|2246.52|25
1624092080000|2021-06-19 08:41:20|2259.83|2246.83|2258.91|2245.91|2259.83|2246.83|2258.91|2245.91|26
1624092090000|2021-06-19 08:41:30|2258.93|2245.93|2258.65|2245.65|2259.82|2246.82|2258.65|2245.65|24
1624092100000|2021-06-19 08:41:40|2258.71|2245.71|2259.22|2246.22|2259.27|2246.27|2258.71|2245.71|22
1624092110000|2021-06-19 08:41:50|2259.2|2246.2|2259.12|2246.12|2259.76|2246.76|2259.1|2246.1|23
1624092120000|2021-06-19 08:42:00|2259.11|2246.11|2258.17|2245.17|2259.11|2246.11|2258.07|2245.07|25
1624092130000|2021-06-19 08:42:10|2257.98|2244.98|2257.44|2244.44|2258.08|2245.08|2257.44|2244.44|22
1624092140000|2021-06-19 08:42:20|2257.33|2244.33|2258.4|2245.4|2258.4|2245.4|2257.31|2244.31|27
1624092150000|2021-06-19 08:42:30|2258.29|2245.29|2258.11|2245.11|2258.36|2245.36|2258.04|2245.04|18
1624092160000|2021-06-19 08:42:40|2258.1|2245.1|2257.67|2244.67|2258.1|2245.1|2257.43|2244.43|23
1624092170000|2021-06-19 08:42:50|2257.66|2244.66|2257.61|2244.61|2257.77|2244.77|2257.61|2244.61|9
1624092180000|2021-06-19 08:43:00|2257.71|2244.71|2257.76|2244.76|2257.76|2244.76|2257.65|2244.65|9
1624092190000|2021-06-19 08:43:10|2257.78|2244.78|2257.81|2244.81|2257.87|2244.87|2257.71|2244.71|10
1624092200000|2021-06-19 08:43:20|2257.8|2244.8|2258.99|2245.99|2259|2246|2257.73|2244.73|17
1624092210000|2021-06-19 08:43:30|2259|2246|2258.68|2245.68|2259|2246|2258.64|2245.64|22
1624092220000|2021-06-19 08:43:40|2258.47|2245.47|2258.29|2245.29|2258.51|2245.51|2257.8|2244.8|26
1624092230000|2021-06-19 08:43:50|2258.41|2245.41|2258.93|2245.93|2259.23|2246.23|2258.32|2245.32|27
1624092240000|2021-06-19 08:44:00|2258.89|2245.89|2258.26|2245.26|2258.96|2245.96|2258.25|2245.25|21
1624092250000|2021-06-19 08:44:10|2258.28|2245.28|2259.27|2246.27|2259.28|2246.28|2258.21|2245.21|21
1624092260000|2021-06-19 08:44:20|2259.25|2246.25|2258.48|2245.48|2259.31|2246.31|2258.42|2245.42|26
1624092270000|2021-06-19 08:44:30|2258.41|2245.41|2258.19|2245.19|2258.42|2245.42|2258.19|2245.19|18
1624092280000|2021-06-19 08:44:40|2258.1|2245.1|2258.27|2245.27|2258.39|2245.39|2258.1|2245.1|16
1624092290000|2021-06-19 08:44:50|2258.28|2245.28|2258.48|2245.48|2258.77|2245.77|2258.28|2245.28|23
1624092300000|2021-06-19 08:45:00|2258.49|2245.49|2258.75|2245.75|2259.12|2246.12|2258.49|2245.49|24
1624092310000|2021-06-19 08:45:10|2258.71|2245.71|2257.06|2244.06|2258.71|2245.71|2257.05|2244.05|23
1624092320000|2021-06-19 08:45:20|2257.02|2244.02|2256.93|2243.93|2257.05|2244.05|2256.75|2243.75|23
1624092330000|2021-06-19 08:45:30|2256.92|2243.92|2256.66|2243.66|2256.92|2243.92|2256.38|2243.38|17
1624092340000|2021-06-19 08:45:40|2256.68|2243.68|2256.7|2243.7|2256.73|2243.73|2256.68|2243.68|16
1624092350000|2021-06-19 08:45:50|2256.68|2243.68|2256.36|2243.36|2256.68|2243.68|2256.36|2243.36|15
1624092360000|2021-06-19 08:46:00|2256.37|2243.37|2255.87|2242.87|2256.37|2243.37|2255.87|2242.87|8
1624092370000|2021-06-19 08:46:10|2255.88|2242.88|2255.86|2242.86|2255.9|2242.9|2255.79|2242.79|11
1624092380000|2021-06-19 08:46:20|2255.76|2242.76|2255.7|2242.7|2255.76|2242.76|2255.7|2242.7|6
1624092390000|2021-06-19 08:46:30|2255.72|2242.72|2255.7|2242.7|2255.72|2242.72|2255.7|2242.7|2
1624092410000|2021-06-19 08:46:50|2255.68|2242.68|2256.48|2243.48|2256.5|2243.5|2255.68|2242.68|16
1624092420000|2021-06-19 08:47:00|2256.46|2243.46|2255.69|2242.69|2256.46|2243.46|2255.68|2242.68|9
1624092430000|2021-06-19 08:47:10|2255.65|2242.65|2255.65|2242.65|2255.65|2242.65|2255.64|2242.64|3
1624092440000|2021-06-19 08:47:20|2255.64|2242.64|2255.7|2242.7|2255.72|2242.72|2255.64|2242.64|6
1624092450000|2021-06-19 08:47:30|2255.69|2242.69|2255.27|2242.27|2255.69|2242.69|2255.27|2242.27|9
1624092460000|2021-06-19 08:47:40|2255.26|2242.26|2254.99|2241.99|2255.26|2242.26|2254.98|2241.98|5
1624092470000|2021-06-19 08:47:50|2255|2242|2254.99|2241.99|2255|2242|2254.99|2241.99|2
1624092480000|2021-06-19 08:48:00|2255|2242|2254.98|2241.98|2255|2242|2254.98|2241.98|3
1624092490000|2021-06-19 08:48:10|2254.96|2241.96|2255.91|2242.91|2256.31|2243.31|2254.96|2241.96|25
1624092500000|2021-06-19 08:48:20|2255.9|2242.9|2255.89|2242.89|2255.98|2242.98|2255.75|2242.75|14
1624092510000|2021-06-19 08:48:30|2256.08|2243.08|2256.98|2243.98|2257.18|2244.18|2256|2243|21
1624092520000|2021-06-19 08:48:40|2256.91|2243.91|2257.71|2244.71|2257.75|2244.75|2256.79|2243.79|18
1624092530000|2021-06-19 08:48:50|2257.65|2244.65|2257.62|2244.62|2257.98|2244.98|2257.62|2244.62|23
1624092540000|2021-06-19 08:49:00|2257.71|2244.71|2257.61|2244.61|2257.98|2244.98|2257.61|2244.61|25
1624092550000|2021-06-19 08:49:10|2257.63|2244.63|2257.54|2244.54|2257.7|2244.7|2257.41|2244.41|24
1624092560000|2021-06-19 08:49:20|2257.52|2244.52|2257.7|2244.7|2257.95|2244.95|2257.49|2244.49|25
1624092570000|2021-06-19 08:49:30|2257.72|2244.72|2257.22|2244.22|2257.72|2244.72|2257.22|2244.22|17
1624092580000|2021-06-19 08:49:40|2257.12|2244.12|2256.49|2243.49|2257.16|2244.16|2256.46|2243.46|20
1624092590000|2021-06-19 08:49:50|2256.48|2243.48|2256.44|2243.44|2256.65|2243.65|2256.43|2243.43|11
1624092600000|2021-06-19 08:50:00|2256.45|2243.45|2256.78|2243.78|2256.78|2243.78|2256.42|2243.42|15
1624092610000|2021-06-19 08:50:10|2256.72|2243.72|2256.28|2243.28|2256.81|2243.81|2256.28|2243.28|19
1624092620000|2021-06-19 08:50:20|2256.27|2243.27|2255.72|2242.72|2256.44|2243.44|2255.71|2242.71|19
1624092630000|2021-06-19 08:50:30|2255.73|2242.73|2255.67|2242.67|2255.81|2242.81|2255.67|2242.67|13
1624092640000|2021-06-19 08:50:40|2255.66|2242.66|2255.26|2242.26|2255.69|2242.69|2255.24|2242.24|14
1624092650000|2021-06-19 08:50:50|2255.29|2242.29|2255.32|2242.32|2255.32|2242.32|2255.23|2242.23|13
1624092660000|2021-06-19 08:51:00|2255.99|2242.99|2255.18|2242.18|2255.99|2242.99|2255.18|2242.18|24
1624092670000|2021-06-19 08:51:10|2255.34|2242.34|2255.2|2242.2|2255.34|2242.34|2255.17|2242.17|13
1624092680000|2021-06-19 08:51:20|2255.14|2242.14|2254.66|2241.66|2255.16|2242.16|2254.42|2241.42|26
1624092690000|2021-06-19 08:51:30|2254.65|2241.65|2255.05|2242.05|2255.14|2242.14|2254.54|2241.54|23
1624092700000|2021-06-19 08:51:40|2255.04|2242.04|2254.95|2241.95|2255.09|2242.09|2254.95|2241.95|21
1624092710000|2021-06-19 08:51:50|2254.76|2241.76|2254.74|2241.74|2254.93|2241.93|2254.74|2241.74|20
1624092720000|2021-06-19 08:52:00|2254.76|2241.76|2254.71|2241.71|2254.76|2241.76|2254.64|2241.64|7
1624092730000|2021-06-19 08:52:10|2254.8|2241.8|2255.27|2242.27|2255.37|2242.37|2254.8|2241.8|11
1624092740000|2021-06-19 08:52:20|2255.28|2242.28|2255.31|2242.31|2255.31|2242.31|2255.23|2242.23|21
1624092750000|2021-06-19 08:52:30|2255.32|2242.32|2256.17|2243.17|2256.19|2243.19|2255.29|2242.29|22
1624092760000|2021-06-19 08:52:40|2256.2|2243.2|2255.45|2242.45|2256.3|2243.3|2255.45|2242.45|24
1624092770000|2021-06-19 08:52:50|2255.44|2242.44|2255.44|2242.44|2255.49|2242.49|2255.41|2242.41|12
1624092780000|2021-06-19 08:53:00|2255.48|2242.48|2255.67|2242.67|2255.73|2242.73|2255.44|2242.44|22
1624092790000|2021-06-19 08:53:10|2255.68|2242.68|2255.45|2242.45|2255.72|2242.72|2255.36|2242.36|14
1624092800000|2021-06-19 08:53:20|2255.39|2242.39|2255.2|2242.2|2255.39|2242.39|2255.18|2242.18|13
1624092810000|2021-06-19 08:53:30|2255.22|2242.22|2255.21|2242.21|2255.35|2242.35|2255.18|2242.18|17
1624092820000|2021-06-19 08:53:40|2255.22|2242.22|2255.01|2242.01|2255.23|2242.23|2254.98|2241.98|12
1624092830000|2021-06-19 08:53:50|2254.96|2241.96|2256.01|2243.01|2256.01|2243.01|2254.96|2241.96|27
1624092840000|2021-06-19 08:54:00|2256.07|2243.07|2255.99|2242.99|2256.1|2243.1|2255.98|2242.98|17
1624092850000|2021-06-19 08:54:10|2255.98|2242.98|2256.05|2243.05|2256.2|2243.2|2255.98|2242.98|17
1624092860000|2021-06-19 08:54:20|2256.2|2243.2|2254.97|2241.97|2256.25|2243.25|2254.97|2241.97|18
1624092870000|2021-06-19 08:54:30|2254.89|2241.89|2255.14|2242.14|2255.16|2242.16|2254.89|2241.89|17
1624092880000|2021-06-19 08:54:40|2255.11|2242.11|2256.99|2243.99|2257.1|2244.1|2255.06|2242.06|14
1624092890000|2021-06-19 08:54:50|2257.1|2244.1|2256.61|2243.61|2257.13|2244.13|2256.54|2243.54|24
1624092900000|2021-06-19 08:55:00|2256.6|2243.6|2256.47|2243.47|2256.6|2243.6|2256.29|2243.29|22
1624092910000|2021-06-19 08:55:10|2256.49|2243.49|2255.33|2242.33|2256.49|2243.49|2255.33|2242.33|16
1624092920000|2021-06-19 08:55:20|2255.21|2242.21|2255.97|2242.97|2256.2|2243.2|2255.21|2242.21|24
1624092930000|2021-06-19 08:55:30|2255.94|2242.94|2255.47|2242.47|2255.97|2242.97|2255.38|2242.38|23
1624092940000|2021-06-19 08:55:40|2255.5|2242.5|2256.66|2243.66|2256.66|2243.66|2255.31|2242.31|25
1624092950000|2021-06-19 08:55:50|2256.68|2243.68|2256.71|2243.71|2256.75|2243.75|2256.48|2243.48|14
1624092960000|2021-06-19 08:56:00|2256.72|2243.72|2257|2244|2257.43|2244.43|2256.72|2243.72|19
1624092970000|2021-06-19 08:56:10|2256.99|2243.99|2257.01|2244.01|2257.37|2244.37|2256.96|2243.96|18
1624092980000|2021-06-19 08:56:20|2256.95|2243.95|2257.63|2244.63|2257.63|2244.63|2256.95|2243.95|16
1624092990000|2021-06-19 08:56:30|2257.83|2244.83|2258.58|2245.58|2258.67|2245.67|2257.83|2244.83|21
1624093000000|2021-06-19 08:56:40|2258.6|2245.6|2260.62|2247.62|2260.62|2247.62|2258.6|2245.6|26
1624093010000|2021-06-19 08:56:50|2260.65|2247.65|2260.48|2247.48|2260.66|2247.66|2259.98|2246.98|24
1624093020000|2021-06-19 08:57:00|2260.51|2247.51|2259.74|2246.74|2260.67|2247.67|2259.74|2246.74|24
1624093030000|2021-06-19 08:57:10|2259.6|2246.6|2259|2246|2259.8|2246.8|2258.79|2245.79|25
1624093040000|2021-06-19 08:57:20|2258.81|2245.81|2258.97|2245.97|2258.98|2245.98|2258.78|2245.78|20
1624093050000|2021-06-19 08:57:30|2258.94|2245.94|2258.93|2245.93|2258.95|2245.95|2258.93|2245.93|8
1624093060000|2021-06-19 08:57:40|2258.94|2245.94|2258.96|2245.96|2258.98|2245.98|2258.93|2245.93|12
1624093070000|2021-06-19 08:57:50|2258.97|2245.97|2258.73|2245.73|2258.97|2245.97|2258.41|2245.41|19
1624093080000|2021-06-19 08:58:00|2258.78|2245.78|2259.45|2246.45|2259.65|2246.65|2258.78|2245.78|17
1624093090000|2021-06-19 08:58:10|2259.48|2246.48|2259.33|2246.33|2259.48|2246.48|2259.33|2246.33|9
1624093100000|2021-06-19 08:58:20|2259.65|2246.65|2260.54|2247.54|2260.72|2247.72|2259.65|2246.65|23
1624093110000|2021-06-19 08:58:30|2260.65|2247.65|2259.76|2246.76|2260.65|2247.65|2259.74|2246.74|26
1624093120000|2021-06-19 08:58:40|2259.67|2246.67|2259.48|2246.48|2259.67|2246.67|2259.41|2246.41|17
1624093130000|2021-06-19 08:58:50|2259.49|2246.49|2259.03|2246.03|2259.51|2246.51|2259.03|2246.03|22
1624093140000|2021-06-19 08:59:00|2258.99|2245.99|2258.52|2245.52|2259.03|2246.03|2258.5|2245.5|17
1624093150000|2021-06-19 08:59:10|2258.56|2245.56|2258.09|2245.09|2258.56|2245.56|2258.09|2245.09|16
1624093160000|2021-06-19 08:59:20|2258.12|2245.12|2257.33|2244.33|2258.12|2245.12|2257.33|2244.33|23
1624093170000|2021-06-19 08:59:30|2257.34|2244.34|2257.4|2244.4|2257.46|2244.46|2257.21|2244.21|13
1624093180000|2021-06-19 08:59:40|2257.41|2244.41|2257.98|2244.98|2258.07|2245.07|2257.41|2244.41|22
1624093190000|2021-06-19 08:59:50|2257.94|2244.94|2257.07|2244.07|2257.96|2244.96|2256.89|2243.89|23
1624093200000|2021-06-19 09:00:00|2257.09|2244.09|2258.22|2245.22|2258.34|2245.34|2257.09|2244.09|27
1624093210000|2021-06-19 09:00:10|2258.32|2245.32|2258.1|2245.1|2258.34|2245.34|2258.1|2245.1|20
1624093220000|2021-06-19 09:00:20|2258.12|2245.12|2257.93|2244.93|2258.2|2245.2|2257.93|2244.93|16
1624093230000|2021-06-19 09:00:30|2257.95|2244.95|2257.22|2244.22|2257.95|2244.95|2257.22|2244.22|21
1624093240000|2021-06-19 09:00:40|2257.3|2244.3|2256.43|2243.43|2257.38|2244.38|2256.38|2243.38|23
1624093250000|2021-06-19 09:00:50|2256.38|2243.38|2256.36|2243.36|2256.54|2243.54|2256.36|2243.36|26
1624093260000|2021-06-19 09:01:00|2256.24|2243.24|2255.35|2242.35|2256.24|2243.24|2255.33|2242.33|24
1624093270000|2021-06-19 09:01:10|2255.37|2242.37|2255.25|2242.25|2255.37|2242.37|2255.1|2242.1|26
1624093280000|2021-06-19 09:01:20|2255.27|2242.27|2255.1|2242.1|2255.37|2242.37|2255.1|2242.1|19
1624093290000|2021-06-19 09:01:30|2255.06|2242.06|2255.37|2242.37|2255.42|2242.42|2255.06|2242.06|21
1624093300000|2021-06-19 09:01:40|2255.42|2242.42|2255.1|2242.1|2256.05|2243.05|2255.01|2242.01|27
1624093310000|2021-06-19 09:01:50|2255.07|2242.07|2255.1|2242.1|2255.32|2242.32|2254.98|2241.98|23
1624093320000|2021-06-19 09:02:00|2255.09|2242.09|2256.02|2243.02|2256.02|2243.02|2255.02|2242.02|22
1624093330000|2021-06-19 09:02:10|2256.06|2243.06|2254.21|2241.21|2256.34|2243.34|2254.12|2241.12|24
1624093340000|2021-06-19 09:02:20|2254.22|2241.22|2254.16|2241.16|2254.24|2241.24|2254.12|2241.12|24
1624093350000|2021-06-19 09:02:30|2254.19|2241.19|2254.73|2241.73|2254.77|2241.77|2254.15|2241.15|23
1624093360000|2021-06-19 09:02:40|2254.74|2241.74|2254.3|2241.3|2254.85|2241.85|2254.23|2241.23|25
1624093370000|2021-06-19 09:02:50|2254.17|2241.17|2253.39|2240.39|2254.17|2241.17|2253.39|2240.39|22
1624093380000|2021-06-19 09:03:00|2253.42|2240.42|2253.34|2240.34|2253.45|2240.45|2253.15|2240.15|22
1624093390000|2021-06-19 09:03:10|2253.26|2240.26|2252.77|2239.77|2253.26|2240.26|2252.71|2239.71|20
1624093400000|2021-06-19 09:03:20|2252.76|2239.76|2252.83|2239.83|2252.84|2239.84|2252.72|2239.72|18
1624093410000|2021-06-19 09:03:30|2252.84|2239.84|2252.94|2239.94|2252.95|2239.95|2252.6|2239.6|17
1624093420000|2021-06-19 09:03:40|2252.9|2239.9|2252.9|2239.9|2252.94|2239.94|2252.9|2239.9|5
1624093430000|2021-06-19 09:03:50|2252.91|2239.91|2252.64|2239.64|2252.91|2239.91|2252.51|2239.51|19
1624093440000|2021-06-19 09:04:00|2252.66|2239.66|2251.89|2238.89|2252.66|2239.66|2251.61|2238.61|25
1624093450000|2021-06-19 09:04:10|2251.86|2238.86|2251.66|2238.66|2251.88|2238.88|2251.64|2238.64|21
1624093460000|2021-06-19 09:04:20|2251.63|2238.63|2251.46|2238.46|2251.64|2238.64|2251.46|2238.46|16
1624093470000|2021-06-19 09:04:30|2251.45|2238.45|2250.44|2237.44|2251.46|2238.46|2250.43|2237.43|26
1624093480000|2021-06-19 09:04:40|2250.45|2237.45|2250.54|2237.54|2250.56|2237.56|2250.45|2237.45|15
1624093490000|2021-06-19 09:04:50|2250.48|2237.48|2250.55|2237.55|2250.56|2237.56|2250.47|2237.47|12
1624093500000|2021-06-19 09:05:00|2250.6|2237.6|2251.7|2238.7|2251.83|2238.83|2250.6|2237.6|25
1624093510000|2021-06-19 09:05:10|2251.73|2238.73|2251.16|2238.16|2251.73|2238.73|2251.16|2238.16|18
1624093520000|2021-06-19 09:05:20|2251.41|2238.41|2251.41|2238.41|2251.53|2238.53|2251.41|2238.41|16
1624093530000|2021-06-19 09:05:30|2251.35|2238.35|2251.39|2238.39|2251.62|2238.62|2251.34|2238.34|18
1624093540000|2021-06-19 09:05:40|2251.43|2238.43|2252.48|2239.48|2252.5|2239.5|2250.7|2237.7|25
1624093550000|2021-06-19 09:05:50|2252.5|2239.5|2252.91|2239.91|2252.97|2239.97|2252.46|2239.46|17
1624093560000|2021-06-19 09:06:00|2252.83|2239.83|2253.77|2240.77|2253.82|2240.82|2252.69|2239.69|26
1624093570000|2021-06-19 09:06:10|2253.8|2240.8|2253.68|2240.68|2253.8|2240.8|2253.56|2240.56|24
1624093580000|2021-06-19 09:06:20|2253.74|2240.74|2254.05|2241.05|2254.17|2241.17|2253.63|2240.63|20
1624093590000|2021-06-19 09:06:30|2254.04|2241.04|2254.15|2241.15|2254.18|2241.18|2254.04|2241.04|8
1624093600000|2021-06-19 09:06:40|2254.18|2241.18|2255.16|2242.16|2255.19|2242.19|2254.16|2241.16|18
1624093610000|2021-06-19 09:06:50|2255.15|2242.15|2255.34|2242.34|2255.36|2242.36|2255.14|2242.14|18
1624093620000|2021-06-19 09:07:00|2255.25|2242.25|2254.94|2241.94|2255.77|2242.77|2254.73|2241.73|26
1624093630000|2021-06-19 09:07:10|2255.18|2242.18|2256.04|2243.04|2256.28|2243.28|2255.18|2242.18|25
1624093640000|2021-06-19 09:07:20|2255.99|2242.99|2256.59|2243.59|2256.61|2243.61|2255.97|2242.97|24
1624093650000|2021-06-19 09:07:30|2256.96|2243.96|2255.93|2242.93|2257.18|2244.18|2255.93|2242.93|27
1624093660000|2021-06-19 09:07:40|2255.99|2242.99|2256.16|2243.16|2256.16|2243.16|2255.65|2242.65|25
1624093670000|2021-06-19 09:07:50|2256.24|2243.24|2256.47|2243.47|2256.51|2243.51|2256.05|2243.05|21
1624093680000|2021-06-19 09:08:00|2256.7|2243.7|2257.04|2244.04|2257.04|2244.04|2256.57|2243.57|25
1624093690000|2021-06-19 09:08:10|2257.07|2244.07|2257.46|2244.46|2257.74|2244.74|2257.06|2244.06|22
1624093700000|2021-06-19 09:08:20|2257.44|2244.44|2257.06|2244.06|2257.44|2244.44|2256.9|2243.9|14
1624093710000|2021-06-19 09:08:30|2256.98|2243.98|2256.97|2243.97|2256.98|2243.98|2256.97|2243.97|2
1624093720000|2021-06-19 09:08:40|2256.96|2243.96|2257.26|2244.26|2257.3|2244.3|2256.96|2243.96|12
1624093730000|2021-06-19 09:08:50|2257.2|2244.2|2257.79|2244.79|2258.09|2245.09|2257.12|2244.12|13
1624093740000|2021-06-19 09:09:00|2257.77|2244.77|2258.2|2245.2|2258.42|2245.42|2257.54|2244.54|22
1624093750000|2021-06-19 09:09:10|2258.21|2245.21|2257.89|2244.89|2258.38|2245.38|2257.89|2244.89|15
1624093760000|2021-06-19 09:09:20|2257.88|2244.88|2258.08|2245.08|2258.23|2245.23|2257.88|2244.88|17
1624093770000|2021-06-19 09:09:30|2258.05|2245.05|2256.75|2243.75|2258.18|2245.18|2256.75|2243.75|18
1624093780000|2021-06-19 09:09:40|2256.76|2243.76|2256.55|2243.55|2256.76|2243.76|2256.43|2243.43|24
1624093790000|2021-06-19 09:09:50|2256.59|2243.59|2256.46|2243.46|2256.6|2243.6|2256.46|2243.46|11
1624093800000|2021-06-19 09:10:00|2256.54|2243.54|2256.77|2243.77|2256.77|2243.77|2256.54|2243.54|16
1624093810000|2021-06-19 09:10:10|2256.65|2243.65|2256.64|2243.64|2256.73|2243.73|2256.64|2243.64|12
1624093820000|2021-06-19 09:10:20|2256.65|2243.65|2256.63|2243.63|2256.91|2243.91|2256.6|2243.6|11
1624093830000|2021-06-19 09:10:30|2256.61|2243.61|2256.83|2243.83|2256.83|2243.83|2256.53|2243.53|10
1624093840000|2021-06-19 09:10:40|2256.9|2243.9|2257.26|2244.26|2257.26|2244.26|2256.9|2243.9|13
1624093850000|2021-06-19 09:10:50|2257.27|2244.27|2257.03|2244.03|2257.27|2244.27|2257.03|2244.03|23
1624093860000|2021-06-19 09:11:00|2257.02|2244.02|2257|2244|2257.04|2244.04|2256.97|2243.97|8
1624093870000|2021-06-19 09:11:10|2256.28|2243.28|2255.04|2242.04|2256.28|2243.28|2255.03|2242.03|22
1624093880000|2021-06-19 09:11:20|2254.87|2241.87|2254.26|2241.26|2254.89|2241.89|2254.21|2241.21|24
1624093890000|2021-06-19 09:11:30|2254.2|2241.2|2255|2242|2255.16|2242.16|2253.85|2240.85|22
1624093900000|2021-06-19 09:11:40|2254.96|2241.96|2254.45|2241.45|2254.96|2241.96|2254.33|2241.33|25
1624093910000|2021-06-19 09:11:50|2254.46|2241.46|2254.32|2241.32|2254.58|2241.58|2254.21|2241.21|15
1624093920000|2021-06-19 09:12:00|2254.33|2241.33|2254.28|2241.28|2254.9|2241.9|2254.28|2241.28|21
1624093930000|2021-06-19 09:12:10|2254.3|2241.3|2253.85|2240.85|2254.3|2241.3|2253.59|2240.59|25
1624093940000|2021-06-19 09:12:20|2253.84|2240.84|2253.56|2240.56|2253.97|2240.97|2253.13|2240.13|24
1624093950000|2021-06-19 09:12:30|2253.57|2240.57|2253.39|2240.39|2253.6|2240.6|2253.36|2240.36|20
1624093960000|2021-06-19 09:12:40|2253.43|2240.43|2253.59|2240.59|2253.64|2240.64|2253.1|2240.1|20
1624093970000|2021-06-19 09:12:50|2253.57|2240.57|2253.59|2240.59|2253.62|2240.62|2253.28|2240.28|21
1624093980000|2021-06-19 09:13:00|2253.6|2240.6|2253.47|2240.47|2253.6|2240.6|2253.3|2240.3|22
1624093990000|2021-06-19 09:13:10|2253.5|2240.5|2254.46|2241.46|2254.46|2241.46|2253.41|2240.41|15
1624094000000|2021-06-19 09:13:20|2254.5|2241.5|2255.08|2242.08|2255.08|2242.08|2254.43|2241.43|22
1624094010000|2021-06-19 09:13:30|2254.86|2241.86|2254.09|2241.09|2254.86|2241.86|2253.92|2240.92|24
1624094020000|2021-06-19 09:13:40|2254.03|2241.03|2253.67|2240.67|2254.03|2241.03|2253.43|2240.43|19
1624094030000|2021-06-19 09:13:50|2253.63|2240.63|2253.57|2240.57|2253.72|2240.72|2253.51|2240.51|18
1624094040000|2021-06-19 09:14:00|2253.58|2240.58|2253.54|2240.54|2253.58|2240.58|2253.43|2240.43|15
1624094050000|2021-06-19 09:14:10|2253.53|2240.53|2253.61|2240.61|2253.64|2240.64|2253.47|2240.47|19
1624094060000|2021-06-19 09:14:20|2253.62|2240.62|2253.76|2240.76|2253.84|2240.84|2253.59|2240.59|17
1624094070000|2021-06-19 09:14:30|2253.75|2240.75|2253.1|2240.1|2253.78|2240.78|2253.1|2240.1|15
1624094080000|2021-06-19 09:14:40|2253.06|2240.06|2253.25|2240.25|2253.34|2240.34|2253.06|2240.06|18
1624094090000|2021-06-19 09:14:50|2252.99|2239.99|2253.1|2240.1|2253.1|2240.1|2252.76|2239.76|18
1624094100000|2021-06-19 09:15:00|2252.96|2239.96|2253.24|2240.24|2253.37|2240.37|2252.93|2239.93|15
1624094110000|2021-06-19 09:15:10|2253.18|2240.18|2252.9|2239.9|2253.2|2240.2|2252.84|2239.84|18
1624094120000|2021-06-19 09:15:20|2252.89|2239.89|2252.86|2239.86|2252.89|2239.89|2252.86|2239.86|3
1624094130000|2021-06-19 09:15:30|2252.83|2239.83|2252.73|2239.73|2252.86|2239.86|2252.65|2239.65|14
1624094140000|2021-06-19 09:15:40|2252.72|2239.72|2252.55|2239.55|2252.72|2239.72|2252.51|2239.51|15
1624094150000|2021-06-19 09:15:50|2252.38|2239.38|2249.76|2236.76|2252.38|2239.38|2249.76|2236.76|24
1624094160000|2021-06-19 09:16:00|2249.78|2236.78|2249.57|2236.57|2250|2237|2247.54|2234.54|26
1624094170000|2021-06-19 09:16:10|2249.56|2236.56|2249.06|2236.06|2249.66|2236.66|2249.05|2236.05|21
1624094180000|2021-06-19 09:16:20|2248.89|2235.89|2249.56|2236.56|2249.56|2236.56|2248.89|2235.89|24
1624094190000|2021-06-19 09:16:30|2249.49|2236.49|2250.06|2237.06|2250.06|2237.06|2249.37|2236.37|22
1624094200000|2021-06-19 09:16:40|2250|2237|2250.13|2237.13|2250.13|2237.13|2249.92|2236.92|22
1624094210000|2021-06-19 09:16:50|2250.14|2237.14|2248.38|2235.38|2250.82|2237.82|2248.28|2235.28|27
1624094220000|2021-06-19 09:17:00|2248.39|2235.39|2247.77|2234.77|2248.54|2235.54|2247.66|2234.66|25
1624094230000|2021-06-19 09:17:10|2247.81|2234.81|2248.1|2235.1|2248.29|2235.29|2247.75|2234.75|27
1624094240000|2021-06-19 09:17:20|2248.12|2235.12|2249.12|2236.12|2249.39|2236.39|2247.96|2234.96|26
1624094250000|2021-06-19 09:17:30|2249.1|2236.1|2249.21|2236.21|2249.21|2236.21|2249.04|2236.04|17
1624094260000|2021-06-19 09:17:40|2249.22|2236.22|2249.45|2236.45|2249.73|2236.73|2249.22|2236.22|15
1624094270000|2021-06-19 09:17:50|2249.48|2236.48|2249.52|2236.52|2249.6|2236.6|2249.42|2236.42|13
1624094280000|2021-06-19 09:18:00|2249.58|2236.58|2249.27|2236.27|2249.59|2236.59|2248.88|2235.88|19
1624094290000|2021-06-19 09:18:10|2249.26|2236.26|2249.22|2236.22|2249.39|2236.39|2249.17|2236.17|14
1624094300000|2021-06-19 09:18:20|2249.18|2236.18|2249.04|2236.04|2249.18|2236.18|2249.04|2236.04|9
1624094310000|2021-06-19 09:18:30|2249|2236|2248.27|2235.27|2249|2236|2248.27|2235.27|14
1624094320000|2021-06-19 09:18:40|2248.29|2235.29|2247.44|2234.44|2248.29|2235.29|2247.24|2234.24|25
1624094330000|2021-06-19 09:18:50|2247.43|2234.43|2247.43|2234.43|2247.46|2234.46|2247.34|2234.34|14
1624094340000|2021-06-19 09:19:00|2247.42|2234.42|2246.66|2233.66|2247.5|2234.5|2246.61|2233.61|25
1624094350000|2021-06-19 09:19:10|2246.69|2233.69|2246.36|2233.36|2246.7|2233.7|2246.36|2233.36|14
1624094360000|2021-06-19 09:19:20|2246.33|2233.33|2246.8|2233.8|2246.8|2233.8|2246.25|2233.25|21
1624094370000|2021-06-19 09:19:30|2246.82|2233.82|2246.88|2233.88|2246.88|2233.88|2246.67|2233.67|25
1624094380000|2021-06-19 09:19:40|2246.9|2233.9|2247.01|2234.01|2247.2|2234.2|2246.87|2233.87|25
1624094390000|2021-06-19 09:19:50|2246.99|2233.99|2247.76|2234.76|2247.77|2234.77|2246.99|2233.99|25
1624094400000|2021-06-19 09:20:00|2247.77|2234.77|2248.45|2235.45|2248.6|2235.6|2247.75|2234.75|24
1624094410000|2021-06-19 09:20:10|2248.52|2235.52|2248.56|2235.56|2248.6|2235.6|2248.41|2235.41|24
1624094420000|2021-06-19 09:20:20|2248.59|2235.59|2247.49|2234.49|2248.59|2235.59|2247.49|2234.49|21
1624094430000|2021-06-19 09:20:30|2247.51|2234.51|2247.49|2234.49|2247.56|2234.56|2247.49|2234.49|16
1624094440000|2021-06-19 09:20:40|2247.51|2234.51|2247.18|2234.18|2247.52|2234.52|2247.09|2234.09|17
1624094450000|2021-06-19 09:20:50|2247.15|2234.15|2247.68|2234.68|2247.8|2234.8|2247.15|2234.15|24
1624094460000|2021-06-19 09:21:00|2247.69|2234.69|2247.51|2234.51|2247.71|2234.71|2247.51|2234.51|13
1624094470000|2021-06-19 09:21:10|2247.5|2234.5|2247.24|2234.24|2247.5|2234.5|2247.19|2234.19|24
1624094480000|2021-06-19 09:21:20|2247.21|2234.21|2246.29|2233.29|2247.21|2234.21|2246.29|2233.29|24
1624094490000|2021-06-19 09:21:30|2246.24|2233.24|2245.59|2232.59|2246.3|2233.3|2245.45|2232.45|27
1624094500000|2021-06-19 09:21:40|2245.55|2232.55|2244.69|2231.69|2245.63|2232.63|2244.64|2231.64|22
1624094510000|2021-06-19 09:21:50|2244.66|2231.66|2244.39|2231.39|2244.66|2231.66|2243.89|2230.89|25
1624094520000|2021-06-19 09:22:00|2244.36|2231.36|2245.48|2232.48|2245.48|2232.48|2244.21|2231.21|26
1624094530000|2021-06-19 09:22:10|2245.43|2232.43|2246.3|2233.3|2246.3|2233.3|2245.4|2232.4|24
1624094540000|2021-06-19 09:22:20|2246.32|2233.32|2246.83|2233.83|2246.83|2233.83|2246.32|2233.32|21
1624094550000|2021-06-19 09:22:30|2246.82|2233.82|2246.16|2233.16|2246.82|2233.82|2246.16|2233.16|23
1624094560000|2021-06-19 09:22:40|2246.14|2233.14|2246.62|2233.62|2246.66|2233.66|2246.09|2233.09|22
1624094570000|2021-06-19 09:22:50|2246.66|2233.66|2247.2|2234.2|2247.28|2234.28|2246.66|2233.66|14
1624094580000|2021-06-19 09:23:00|2247.19|2234.19|2247.16|2234.16|2247.25|2234.25|2247.11|2234.11|16
1624094590000|2021-06-19 09:23:10|2247.01|2234.01|2246.91|2233.91|2247.05|2234.05|2246.91|2233.91|10
1624094600000|2021-06-19 09:23:20|2246.96|2233.96|2245.32|2232.32|2247|2234|2245.32|2232.32|20
1624094610000|2021-06-19 09:23:30|2245.31|2232.31|2244.33|2231.33|2245.31|2232.31|2244.29|2231.29|26
1624094620000|2021-06-19 09:23:40|2244.19|2231.19|2244.04|2231.04|2244.35|2231.35|2244.03|2231.03|22
1624094630000|2021-06-19 09:23:50|2244.03|2231.03|2244.08|2231.08|2244.16|2231.16|2244.03|2231.03|21
1624094640000|2021-06-19 09:24:00|2244.09|2231.09|2245.08|2232.08|2245.13|2232.13|2244.09|2231.09|22
1624094650000|2021-06-19 09:24:10|2245.11|2232.11|2245.12|2232.12|2245.2|2232.2|2245.1|2232.1|20
1624094660000|2021-06-19 09:24:20|2245.15|2232.15|2244.9|2231.9|2245.3|2232.3|2244.9|2231.9|18
1624094670000|2021-06-19 09:24:30|2244.88|2231.88|2244.47|2231.47|2244.88|2231.88|2244.29|2231.29|16
1624094680000|2021-06-19 09:24:40|2244.77|2231.77|2245.15|2232.15|2245.42|2232.42|2244.71|2231.71|25
1624094690000|2021-06-19 09:24:50|2245.01|2232.01|2244.54|2231.54|2245.01|2232.01|2244.5|2231.5|20
1624094700000|2021-06-19 09:25:00|2244.51|2231.51|2244.76|2231.76|2244.79|2231.79|2244.48|2231.48|13
1624094710000|2021-06-19 09:25:10|2244.75|2231.75|2245.3|2232.3|2245.37|2232.37|2244.75|2231.75|23
1624094720000|2021-06-19 09:25:20|2245.13|2232.13|2245.84|2232.84|2245.84|2232.84|2245.03|2232.03|20
1624094730000|2021-06-19 09:25:30|2245.93|2232.93|2245.8|2232.8|2245.93|2232.93|2245.74|2232.74|26
1624094740000|2021-06-19 09:25:40|2245.79|2232.79|2245.02|2232.02|2245.79|2232.79|2244.89|2231.89|24
1624094750000|2021-06-19 09:25:50|2245.03|2232.03|2244.97|2231.97|2245.14|2232.14|2244.97|2231.97|16
1624094760000|2021-06-19 09:26:00|2244.95|2231.95|2244.93|2231.93|2245.04|2232.04|2244.92|2231.92|22
1624094770000|2021-06-19 09:26:10|2244.91|2231.91|2245.13|2232.13|2245.14|2232.14|2244.91|2231.91|18
1624094780000|2021-06-19 09:26:20|2245.12|2232.12|2245.34|2232.34|2245.34|2232.34|2245.11|2232.11|7
1624094790000|2021-06-19 09:26:30|2245.35|2232.35|2246.33|2233.33|2246.33|2233.33|2245.3|2232.3|21
1624094800000|2021-06-19 09:26:40|2246.31|2233.31|2246.31|2233.31|2246.51|2233.51|2246.31|2233.31|19
1624094810000|2021-06-19 09:26:50|2246.28|2233.28|2246.31|2233.31|2246.32|2233.32|2246.28|2233.28|6
1624094820000|2021-06-19 09:27:00|2246.35|2233.35|2246.34|2233.34|2246.4|2233.4|2246.31|2233.31|10
1624094830000|2021-06-19 09:27:10|2246.33|2233.33|2246.36|2233.36|2246.36|2233.36|2246.33|2233.33|9
1624094840000|2021-06-19 09:27:20|2246.4|2233.4|2246.34|2233.34|2246.42|2233.42|2246.34|2233.34|10
1624094850000|2021-06-19 09:27:30|2246.46|2233.46|2247.3|2234.3|2247.3|2234.3|2246.46|2233.46|20
1624094860000|2021-06-19 09:27:40|2247.32|2234.32|2247.73|2234.73|2247.75|2234.75|2247.28|2234.28|24
1624094870000|2021-06-19 09:27:50|2247.82|2234.82|2247.92|2234.92|2248.1|2235.1|2247.75|2234.75|27
1624094880000|2021-06-19 09:28:00|2247.98|2234.98|2247.9|2234.9|2248|2235|2247.87|2234.87|25
1624094890000|2021-06-19 09:28:10|2247.86|2234.86|2247.06|2234.06|2247.86|2234.86|2247.06|2234.06|22
1624094900000|2021-06-19 09:28:20|2247.08|2234.08|2246.91|2233.91|2247.2|2234.2|2246.91|2233.91|20
1624094910000|2021-06-19 09:28:30|2246.88|2233.88|2246.59|2233.59|2246.92|2233.92|2246.59|2233.59|17
1624094920000|2021-06-19 09:28:40|2246.14|2233.14|2245.14|2232.14|2246.14|2233.14|2245.1|2232.1|24
1624094930000|2021-06-19 09:28:50|2245.13|2232.13|2246.81|2233.81|2246.81|2233.81|2245.09|2232.09|26
1624094940000|2021-06-19 09:29:00|2246.86|2233.86|2247.12|2234.12|2247.12|2234.12|2246.76|2233.76|24
1624094950000|2021-06-19 09:29:10|2247.15|2234.15|2245.92|2232.92|2247.18|2234.18|2245.92|2232.92|26
1624094960000|2021-06-19 09:29:20|2245.97|2232.97|2245.73|2232.73|2245.97|2232.97|2245.67|2232.67|24
1624094970000|2021-06-19 09:29:30|2245.7|2232.7|2245.01|2232.01|2245.76|2232.76|2245.01|2232.01|20
1624094980000|2021-06-19 09:29:40|2245.03|2232.03|2245.1|2232.1|2245.21|2232.21|2245.03|2232.03|22
1624094990000|2021-06-19 09:29:50|2245.09|2232.09|2245.11|2232.11|2245.15|2232.15|2245.07|2232.07|11
1624095000000|2021-06-19 09:30:00|2245.08|2232.08|2245.71|2232.71|2245.81|2232.81|2245.08|2232.08|17
1624095010000|2021-06-19 09:30:10|2245.73|2232.73|2245.99|2232.99|2246.06|2233.06|2245.51|2232.51|26
1624095020000|2021-06-19 09:30:20|2245.89|2232.89|2245.75|2232.75|2245.89|2232.89|2245.54|2232.54|23
1624095030000|2021-06-19 09:30:30|2245.74|2232.74|2246.04|2233.04|2246.04|2233.04|2245.7|2232.7|20
1624095040000|2021-06-19 09:30:40|2246.06|2233.06|2246.89|2233.89|2246.94|2233.94|2246.06|2233.06|25
1624095050000|2021-06-19 09:30:50|2246.9|2233.9|2246.09|2233.09|2246.9|2233.9|2246.01|2233.01|22
1624095060000|2021-06-19 09:31:00|2246.19|2233.19|2247.41|2234.41|2247.41|2234.41|2246.15|2233.15|22
1624095070000|2021-06-19 09:31:10|2247.42|2234.42|2247.28|2234.28|2247.43|2234.43|2247.19|2234.19|25
1624095080000|2021-06-19 09:31:20|2247.27|2234.27|2247.62|2234.62|2247.69|2234.69|2247.27|2234.27|24
1624095090000|2021-06-19 09:31:30|2247.66|2234.66|2246.69|2233.69|2247.66|2234.66|2246.55|2233.55|21
1624095100000|2021-06-19 09:31:40|2246.65|2233.65|2246.81|2233.81|2246.91|2233.91|2246.65|2233.65|16
1624095110000|2021-06-19 09:31:50|2246.82|2233.82|2247.04|2234.04|2247.08|2234.08|2246.78|2233.78|21
1624095120000|2021-06-19 09:32:00|2247.03|2234.03|2247.53|2234.53|2247.66|2234.66|2246.95|2233.95|20
1624095130000|2021-06-19 09:32:10|2247.59|2234.59|2247.77|2234.77|2247.92|2234.92|2247.59|2234.59|20
1624095140000|2021-06-19 09:32:20|2247.8|2234.8|2247.87|2234.87|2247.95|2234.95|2247.77|2234.77|25
1624095150000|2021-06-19 09:32:30|2247.89|2234.89|2247.92|2234.92|2247.95|2234.95|2247.84|2234.84|15
1624095160000|2021-06-19 09:32:40|2247.94|2234.94|2247.79|2234.79|2247.94|2234.94|2247.78|2234.78|13
1624095170000|2021-06-19 09:32:50|2247.8|2234.8|2247.88|2234.88|2247.89|2234.89|2247.79|2234.79|16
1624095180000|2021-06-19 09:33:00|2247.87|2234.87|2247.86|2234.86|2247.9|2234.9|2247.86|2234.86|7
1624095190000|2021-06-19 09:33:10|2247.87|2234.87|2247.87|2234.87|2247.9|2234.9|2247.87|2234.87|9
1624095200000|2021-06-19 09:33:20|2247.86|2234.86|2247.84|2234.84|2247.87|2234.87|2247.84|2234.84|10
1624095210000|2021-06-19 09:33:30|2247.87|2234.87|2248.41|2235.41|2248.53|2235.53|2247.87|2234.87|14
1624095220000|2021-06-19 09:33:40|2248.39|2235.39|2248.15|2235.15|2248.41|2235.41|2248.12|2235.12|17
1624095230000|2021-06-19 09:33:50|2248.22|2235.22|2248.2|2235.2|2248.26|2235.26|2248.2|2235.2|9
1624095240000|2021-06-19 09:34:00|2248.15|2235.15|2247.98|2234.98|2248.15|2235.15|2247.96|2234.96|11
1624095250000|2021-06-19 09:34:10|2247.92|2234.92|2247.21|2234.21|2247.92|2234.92|2247.17|2234.17|18
1624095260000|2021-06-19 09:34:20|2247.28|2234.28|2247.06|2234.06|2247.28|2234.28|2247.06|2234.06|13
1624095270000|2021-06-19 09:34:30|2247.05|2234.05|2247.05|2234.05|2247.05|2234.05|2247.05|2234.05|1
1624095280000|2021-06-19 09:34:40|2247.06|2234.06|2247.12|2234.12|2247.14|2234.14|2247.06|2234.06|5
1624095290000|2021-06-19 09:34:50|2247.13|2234.13|2246.12|2233.12|2247.19|2234.19|2246.12|2233.12|18
1624095300000|2021-06-19 09:35:00|2246.11|2233.11|2246.69|2233.69|2246.71|2233.71|2246.08|2233.08|22
1624095310000|2021-06-19 09:35:10|2246.68|2233.68|2246.66|2233.66|2246.74|2233.74|2246.52|2233.52|20
1624095320000|2021-06-19 09:35:20|2246.64|2233.64|2246.72|2233.72|2246.82|2233.82|2246.64|2233.64|19
1624095330000|2021-06-19 09:35:30|2246.77|2233.77|2246.72|2233.72|2246.9|2233.9|2246.42|2233.42|22
1624095340000|2021-06-19 09:35:40|2246.69|2233.69|2246.7|2233.7|2246.7|2233.7|2246.66|2233.66|12
1624095350000|2021-06-19 09:35:50|2246.77|2233.77|2246.94|2233.94|2246.98|2233.98|2246.7|2233.7|19
1624095360000|2021-06-19 09:36:00|2246.99|2233.99|2247.29|2234.29|2247.3|2234.3|2246.97|2233.97|16
1624095370000|2021-06-19 09:36:10|2247.31|2234.31|2247.4|2234.4|2247.58|2234.58|2247.28|2234.28|24
1624095380000|2021-06-19 09:36:20|2247.51|2234.51|2247.6|2234.6|2247.6|2234.6|2247.48|2234.48|21
1624095390000|2021-06-19 09:36:30|2247.59|2234.59|2248.21|2235.21|2248.22|2235.22|2247.58|2234.58|24
1624095400000|2021-06-19 09:36:40|2248.25|2235.25|2248.24|2235.24|2248.34|2235.34|2248.18|2235.18|21
1624095410000|2021-06-19 09:36:50|2248.26|2235.26|2248.55|2235.55|2248.55|2235.55|2248.16|2235.16|21
1624095420000|2021-06-19 09:37:00|2248.6|2235.6|2248.71|2235.71|2248.78|2235.78|2248.55|2235.55|25
1624095430000|2021-06-19 09:37:10|2248.67|2235.67|2248.56|2235.56|2248.75|2235.75|2248.51|2235.51|23
1624095440000|2021-06-19 09:37:20|2248.59|2235.59|2248.73|2235.73|2248.79|2235.79|2248.53|2235.53|21
1624095450000|2021-06-19 09:37:30|2248.75|2235.75|2248.72|2235.72|2248.76|2235.76|2248.66|2235.66|10
1624095460000|2021-06-19 09:37:40|2248.66|2235.66|2248.72|2235.72|2248.72|2235.72|2248.59|2235.59|7
1624095470000|2021-06-19 09:37:50|2248.71|2235.71|2248.78|2235.78|2248.95|2235.95|2248.71|2235.71|14
1624095480000|2021-06-19 09:38:00|2248.79|2235.79|2248.94|2235.94|2249.07|2236.07|2248.79|2235.79|15
1624095490000|2021-06-19 09:38:10|2248.93|2235.93|2249|2236|2249|2236|2248.89|2235.89|12
1624095500000|2021-06-19 09:38:20|2249.02|2236.02|2249.09|2236.09|2249.14|2236.14|2249.02|2236.02|7
1624095510000|2021-06-19 09:38:30|2249.16|2236.16|2249.76|2236.76|2249.79|2236.79|2249.16|2236.16|17
1624095520000|2021-06-19 09:38:40|2249.79|2236.79|2250.13|2237.13|2250.17|2237.17|2249.79|2236.79|20
1624095530000|2021-06-19 09:38:50|2250.22|2237.22|2249.29|2236.29|2250.26|2237.26|2249.11|2236.11|19
1624095540000|2021-06-19 09:39:00|2249.35|2236.35|2249.23|2236.23|2249.5|2236.5|2249.15|2236.15|19
1624095550000|2021-06-19 09:39:10|2249.44|2236.44|2250.29|2237.29|2250.4|2237.4|2249.44|2236.44|21
1624095560000|2021-06-19 09:39:20|2250.31|2237.31|2250.31|2237.31|2250.4|2237.4|2250.03|2237.03|22
1624095570000|2021-06-19 09:39:30|2250.44|2237.44|2250.91|2237.91|2250.98|2237.98|2250.44|2237.44|18
1624095580000|2021-06-19 09:39:40|2250.92|2237.92|2251.53|2238.53|2251.53|2238.53|2250.92|2237.92|17
1624095590000|2021-06-19 09:39:50|2251.54|2238.54|2251.67|2238.67|2251.67|2238.67|2251.23|2238.23|23
1624095600000|2021-06-19 09:40:00|2251.68|2238.68|2252.61|2239.61|2252.74|2239.74|2251.68|2238.68|21
1624095610000|2021-06-19 09:40:10|2252.79|2239.79|2253.09|2240.09|2253.15|2240.15|2252.57|2239.57|19
1624095620000|2021-06-19 09:40:20|2252.98|2239.98|2253.42|2240.42|2253.42|2240.42|2252.57|2239.57|18
1624095630000|2021-06-19 09:40:30|2253.41|2240.41|2253.44|2240.44|2253.55|2240.55|2253.17|2240.17|24
1624095640000|2021-06-19 09:40:40|2253.54|2240.54|2253.3|2240.3|2253.54|2240.54|2253.3|2240.3|8
1624095650000|2021-06-19 09:40:50|2253.25|2240.25|2254.5|2241.5|2254.5|2241.5|2253.25|2240.25|22
1624095660000|2021-06-19 09:41:00|2254.49|2241.49|2254.36|2241.36|2254.49|2241.49|2254.15|2241.15|22
1624095670000|2021-06-19 09:41:10|2254.33|2241.33|2254.19|2241.19|2254.36|2241.36|2253.85|2240.85|20
1624095680000|2021-06-19 09:41:20|2254.22|2241.22|2254.82|2241.82|2255|2242|2254.19|2241.19|16
1624095690000|2021-06-19 09:41:30|2254.8|2241.8|2253.5|2240.5|2254.8|2241.8|2253.46|2240.46|22
1624095700000|2021-06-19 09:41:40|2253.33|2240.33|2253.13|2240.13|2253.33|2240.33|2252.91|2239.91|22
1624095710000|2021-06-19 09:41:50|2253.09|2240.09|2252.9|2239.9|2253.16|2240.16|2252.9|2239.9|25
1624095720000|2021-06-19 09:42:00|2252.91|2239.91|2252.72|2239.72|2252.95|2239.95|2252.72|2239.72|10
1624095730000|2021-06-19 09:42:10|2252.75|2239.75|2251.72|2238.72|2252.78|2239.78|2251.7|2238.7|13
1624095740000|2021-06-19 09:42:20|2251.56|2238.56|2251.46|2238.46|2251.56|2238.56|2251.45|2238.45|22
1624095750000|2021-06-19 09:42:30|2251.47|2238.47|2251.4|2238.4|2251.48|2238.48|2251.4|2238.4|12
1624095760000|2021-06-19 09:42:40|2251.3|2238.3|2251.21|2238.21|2251.34|2238.34|2251.12|2238.12|20
1624095770000|2021-06-19 09:42:50|2251.18|2238.18|2250.41|2237.41|2251.35|2238.35|2250.41|2237.41|18
1624095780000|2021-06-19 09:43:00|2250.53|2237.53|2250.44|2237.44|2250.53|2237.53|2250.41|2237.41|16
1624095790000|2021-06-19 09:43:10|2250.35|2237.35|2250.32|2237.32|2250.37|2237.37|2250.31|2237.31|14
1624095800000|2021-06-19 09:43:20|2250.29|2237.29|2248.51|2235.51|2250.29|2237.29|2248.43|2235.43|21
1624095810000|2021-06-19 09:43:30|2248.45|2235.45|2248.27|2235.27|2248.52|2235.52|2248.25|2235.25|14
1624095820000|2021-06-19 09:43:40|2248.32|2235.32|2248.33|2235.33|2248.33|2235.33|2248.32|2235.32|2
1624095830000|2021-06-19 09:43:50|2248.35|2235.35|2248.3|2235.3|2248.4|2235.4|2248.3|2235.3|21
1624095840000|2021-06-19 09:44:00|2248.25|2235.25|2248.23|2235.23|2248.28|2235.28|2248.21|2235.21|10
1624095850000|2021-06-19 09:44:10|2248.21|2235.21|2247.63|2234.63|2248.22|2235.22|2247.63|2234.63|18
1624095860000|2021-06-19 09:44:20|2247.51|2234.51|2246.09|2233.09|2247.51|2234.51|2246.08|2233.08|25
1624095870000|2021-06-19 09:44:30|2246.08|2233.08|2245.23|2232.23|2246.13|2233.13|2245.21|2232.21|21
1624095880000|2021-06-19 09:44:40|2245.22|2232.22|2245.01|2232.01|2245.22|2232.22|2245.01|2232.01|13
1624095890000|2021-06-19 09:44:50|2245.02|2232.02|2244.1|2231.1|2245.02|2232.02|2244.1|2231.1|22
1624095900000|2021-06-19 09:45:00|2244.11|2231.11|2245.52|2232.52|2245.63|2232.63|2244.11|2231.11|22
1624095910000|2021-06-19 09:45:10|2245.55|2232.55|2245.67|2232.67|2245.72|2232.72|2245.55|2232.55|19
1624095920000|2021-06-19 09:45:20|2245.73|2232.73|2246.52|2233.52|2246.8|2233.8|2245.71|2232.71|23
1624095930000|2021-06-19 09:45:30|2246.54|2233.54|2246.44|2233.44|2246.73|2233.73|2246.43|2233.43|18
1624095940000|2021-06-19 09:45:40|2246.49|2233.49|2246.5|2233.5|2246.62|2233.62|2246.38|2233.38|12
1624095950000|2021-06-19 09:45:50|2246.59|2233.59|2246.54|2233.54|2246.61|2233.61|2246.53|2233.53|6
1624095960000|2021-06-19 09:46:00|2246.53|2233.53|2246.53|2233.53|2246.56|2233.56|2246.53|2233.53|3
1624095970000|2021-06-19 09:46:10|2246.52|2233.52|2246.15|2233.15|2246.52|2233.52|2246.15|2233.15|14
1624095980000|2021-06-19 09:46:20|2246.18|2233.18|2245.7|2232.7|2246.18|2233.18|2245.63|2232.63|12
1624095990000|2021-06-19 09:46:30|2245.53|2232.53|2245.29|2232.29|2245.56|2232.56|2245.26|2232.26|25
1624096000000|2021-06-19 09:46:40|2245.34|2232.34|2243.4|2230.4|2245.34|2232.34|2243.38|2230.38|24
1624096010000|2021-06-19 09:46:50|2243.43|2230.43|2241.03|2228.03|2243.43|2230.43|2241.03|2228.03|23
1624096020000|2021-06-19 09:47:00|2240.95|2227.95|2242.33|2229.33|2242.38|2229.38|2240.95|2227.95|28
1624096030000|2021-06-19 09:47:10|2242.34|2229.34|2241.6|2228.6|2242.41|2229.41|2241.6|2228.6|28
1624096040000|2021-06-19 09:47:20|2241.59|2228.59|2241.29|2228.29|2241.78|2228.78|2241.21|2228.21|22
1624096050000|2021-06-19 09:47:30|2241.27|2228.27|2240.95|2227.95|2241.27|2228.27|2240.69|2227.69|23
1624096060000|2021-06-19 09:47:40|2241|2228|2240.39|2227.39|2241.36|2228.36|2240.39|2227.39|22
1624096070000|2021-06-19 09:47:50|2240.37|2227.37|2240.38|2227.38|2240.6|2227.6|2240.33|2227.33|24
1624096080000|2021-06-19 09:48:00|2240.37|2227.37|2239.69|2226.69|2240.37|2227.37|2239.56|2226.56|25
1624096090000|2021-06-19 09:48:10|2239.7|2226.7|2239.13|2226.13|2239.7|2226.7|2239.02|2226.02|25
1624096100000|2021-06-19 09:48:20|2239.14|2226.14|2240.08|2227.08|2240.08|2227.08|2239.14|2226.14|24
1624096110000|2021-06-19 09:48:30|2240.04|2227.04|2238.69|2225.69|2240.06|2227.06|2238.63|2225.63|24
1624096120000|2021-06-19 09:48:40|2238.74|2225.74|2237.91|2224.91|2238.95|2225.95|2237.74|2224.74|24
1624096130000|2021-06-19 09:48:50|2237.9|2224.9|2236.59|2223.59|2237.91|2224.91|2236.59|2223.59|27
1624096140000|2021-06-19 09:49:00|2236.6|2223.6|2237.76|2224.76|2238.43|2225.43|2236.6|2223.6|26
1624096150000|2021-06-19 09:49:10|2237.95|2224.95|2234.82|2221.82|2238.05|2225.05|2234.78|2221.78|26
1624096160000|2021-06-19 09:49:20|2235.15|2222.15|2236.9|2223.9|2237.53|2224.53|2235.15|2222.15|28
1624096170000|2021-06-19 09:49:30|2236.84|2223.84|2235.38|2222.38|2236.87|2223.87|2235.3|2222.3|26
1624096180000|2021-06-19 09:49:40|2235.35|2222.35|2235.6|2222.6|2235.75|2222.75|2235.26|2222.26|28
1624096190000|2021-06-19 09:49:50|2235.62|2222.62|2233.86|2220.86|2235.71|2222.71|2233.76|2220.76|28
1624096200000|2021-06-19 09:50:00|2233.7|2220.7|2234.85|2221.85|2234.85|2221.85|2233.69|2220.69|24
1624096210000|2021-06-19 09:50:10|2234.88|2221.88|2234.09|2221.09|2234.88|2221.88|2234.08|2221.08|26
1624096220000|2021-06-19 09:50:20|2234.21|2221.21|2234.14|2221.14|2234.41|2221.41|2234.01|2221.01|25
1624096230000|2021-06-19 09:50:30|2234.13|2221.13|2234.16|2221.16|2234.67|2221.67|2233.83|2220.83|24
1624096240000|2021-06-19 09:50:40|2234.22|2221.22|2234.92|2221.92|2234.92|2221.92|2234.21|2221.21|27
1624096250000|2021-06-19 09:50:50|2234.99|2221.99|2236.1|2223.1|2236.1|2223.1|2234.95|2221.95|25
1624096260000|2021-06-19 09:51:00|2236.2|2223.2|2236.13|2223.13|2236.56|2223.56|2236.12|2223.12|21
1624096270000|2021-06-19 09:51:10|2235.87|2222.87|2235.2|2222.2|2235.87|2222.87|2235.03|2222.03|26
1624096280000|2021-06-19 09:51:20|2234.97|2221.97|2234.95|2221.95|2235.03|2222.03|2234.82|2221.82|25
1624096290000|2021-06-19 09:51:30|2234.96|2221.96|2234.63|2221.63|2234.96|2221.96|2234.61|2221.61|23
1624096300000|2021-06-19 09:51:40|2234.65|2221.65|2234.71|2221.71|2234.71|2221.71|2234.63|2221.63|19
1624096310000|2021-06-19 09:51:50|2234.73|2221.73|2234.73|2221.73|2234.74|2221.74|2234.69|2221.69|11
1624096320000|2021-06-19 09:52:00|2234.47|2221.47|2233.94|2220.94|2234.47|2221.47|2233.91|2220.91|20
1624096330000|2021-06-19 09:52:10|2234.01|2221.01|2234.57|2221.57|2234.57|2221.57|2234.01|2221.01|24
1624096340000|2021-06-19 09:52:20|2234.69|2221.69|2234.66|2221.66|2234.72|2221.72|2234.61|2221.61|19
1624096350000|2021-06-19 09:52:30|2234.68|2221.68|2235.46|2222.46|2235.46|2222.46|2234.64|2221.64|15
1624096360000|2021-06-19 09:52:40|2235.37|2222.37|2235.4|2222.4|2235.51|2222.51|2235.23|2222.23|23
1624096370000|2021-06-19 09:52:50|2235.3|2222.3|2235.27|2222.27|2235.42|2222.42|2235.26|2222.26|12
1624096380000|2021-06-19 09:53:00|2235.34|2222.34|2235.26|2222.26|2235.44|2222.44|2235.26|2222.26|11
1624096390000|2021-06-19 09:53:10|2235.22|2222.22|2235.01|2222.01|2235.34|2222.34|2234.99|2221.99|17
1624096400000|2021-06-19 09:53:20|2235.04|2222.04|2234.73|2221.73|2235.1|2222.1|2234.73|2221.73|6
1624096410000|2021-06-19 09:53:30|2234.66|2221.66|2234.1|2221.1|2234.66|2221.66|2233.99|2220.99|20
1624096420000|2021-06-19 09:53:40|2234.11|2221.11|2234.38|2221.38|2234.46|2221.46|2234.11|2221.11|18
1624096430000|2021-06-19 09:53:50|2234.4|2221.4|2233.59|2220.59|2234.4|2221.4|2233.59|2220.59|23
1624096440000|2021-06-19 09:54:00|2233.52|2220.52|2231.47|2218.47|2233.6|2220.6|2231.45|2218.45|23
1624096450000|2021-06-19 09:54:10|2231.51|2218.51|2231.03|2218.03|2231.51|2218.51|2230.99|2217.99|20
1624096460000|2021-06-19 09:54:20|2231.09|2218.09|2231|2218|2231.12|2218.12|2230.85|2217.85|24
1624096470000|2021-06-19 09:54:30|2231.09|2218.09|2231.68|2218.68|2231.77|2218.77|2230.97|2217.97|20
1624096480000|2021-06-19 09:54:40|2231.79|2218.79|2232.1|2219.1|2232.21|2219.21|2231.74|2218.74|20
1624096490000|2021-06-19 09:54:50|2232.22|2219.22|2232.25|2219.25|2232.31|2219.31|2232.01|2219.01|20
1624096500000|2021-06-19 09:55:00|2232.21|2219.21|2230.74|2217.74|2232.21|2219.21|2230.74|2217.74|22
1624096510000|2021-06-19 09:55:10|2230.75|2217.75|2230.42|2217.42|2230.75|2217.75|2230.36|2217.36|17
1624096520000|2021-06-19 09:55:20|2230.49|2217.49|2230.88|2217.88|2231.16|2218.16|2230.49|2217.49|21
1624096530000|2021-06-19 09:55:30|2230.87|2217.87|2230.48|2217.48|2230.87|2217.87|2230.36|2217.36|20
1624096540000|2021-06-19 09:55:40|2230.4|2217.4|2230.86|2217.86|2230.91|2217.91|2230.19|2217.19|18
1624096550000|2021-06-19 09:55:50|2230.78|2217.78|2231.05|2218.05|2231.12|2218.12|2230.78|2217.78|22
1624096560000|2021-06-19 09:56:00|2231.06|2218.06|2231.21|2218.21|2231.26|2218.26|2231.03|2218.03|20
1624096570000|2021-06-19 09:56:10|2231.2|2218.2|2231.38|2218.38|2231.4|2218.4|2231.2|2218.2|15
1624096580000|2021-06-19 09:56:20|2231.62|2218.62|2231.77|2218.77|2231.88|2218.88|2231.33|2218.33|21
1624096590000|2021-06-19 09:56:30|2231.73|2218.73|2231.34|2218.34|2231.77|2218.77|2231.34|2218.34|17
1624096600000|2021-06-19 09:56:40|2231.4|2218.4|2232.04|2219.04|2232.12|2219.12|2231.4|2218.4|26
1624096610000|2021-06-19 09:56:50|2232|2219|2233.06|2220.06|2233.06|2220.06|2232|2219|26
1624096620000|2021-06-19 09:57:00|2233.07|2220.07|2233.61|2220.61|2233.61|2220.61|2233.03|2220.03|27
1624096630000|2021-06-19 09:57:10|2233.62|2220.62|2231.59|2218.59|2233.76|2220.76|2231.06|2218.06|27
1624096640000|2021-06-19 09:57:20|2231.62|2218.62|2231.8|2218.8|2231.8|2218.8|2231.41|2218.41|26
1624096650000|2021-06-19 09:57:30|2231.74|2218.74|2232.18|2219.18|2232.18|2219.18|2231.64|2218.64|23
1624096660000|2021-06-19 09:57:40|2232.22|2219.22|2232.78|2219.78|2232.83|2219.83|2232.22|2219.22|23
1624096670000|2021-06-19 09:57:50|2232.75|2219.75|2233.27|2220.27|2233.27|2220.27|2232.71|2219.71|20
1624096680000|2021-06-19 09:58:00|2233.19|2220.19|2233.36|2220.36|2233.36|2220.36|2233.15|2220.15|16
1624096690000|2021-06-19 09:58:10|2233.38|2220.38|2232.48|2219.48|2233.42|2220.42|2232.44|2219.44|22
1624096700000|2021-06-19 09:58:20|2232.45|2219.45|2232.82|2219.82|2232.88|2219.88|2232.38|2219.38|17
1624096710000|2021-06-19 09:58:30|2232.91|2219.91|2232.91|2219.91|2233.05|2220.05|2232.81|2219.81|23
1624096720000|2021-06-19 09:58:40|2232.9|2219.9|2233.26|2220.26|2233.29|2220.29|2232.74|2219.74|20
1624096730000|2021-06-19 09:58:50|2233.44|2220.44|2233.74|2220.74|2233.74|2220.74|2233.37|2220.37|22
1624096740000|2021-06-19 09:59:00|2233.7|2220.7|2233.8|2220.8|2233.94|2220.94|2233.68|2220.68|21
1624096750000|2021-06-19 09:59:10|2233.74|2220.74|2233.97|2220.97|2234.03|2221.03|2233.68|2220.68|20
1624096760000|2021-06-19 09:59:20|2233.95|2220.95|2233.8|2220.8|2233.97|2220.97|2233.8|2220.8|11
1624096770000|2021-06-19 09:59:30|2233.83|2220.83|2234.47|2221.47|2234.49|2221.49|2233.78|2220.78|21
1624096780000|2021-06-19 09:59:40|2234.45|2221.45|2234.52|2221.52|2234.75|2221.75|2234.31|2221.31|26
1624096790000|2021-06-19 09:59:50|2234.57|2221.57|2234.48|2221.48|2234.66|2221.66|2234.32|2221.32|25
1624096800000|2021-06-19 10:00:00|2234.54|2221.54|2234.94|2221.94|2235.67|2222.67|2234.53|2221.53|26
1624096810000|2021-06-19 10:00:10|2235.1|2222.1|2235.69|2222.69|2235.91|2222.91|2235.1|2222.1|28
1624096820000|2021-06-19 10:00:20|2235.6|2222.6|2235.76|2222.76|2235.89|2222.89|2235.54|2222.54|26
1624096830000|2021-06-19 10:00:30|2235.77|2222.77|2235.79|2222.79|2235.84|2222.84|2235.77|2222.77|10
1624096840000|2021-06-19 10:00:40|2235.34|2222.34|2233.85|2220.85|2235.34|2222.34|2233.72|2220.72|19
1624096850000|2021-06-19 10:00:50|2233.84|2220.84|2234.19|2221.19|2234.19|2221.19|2233.8|2220.8|24
1624096860000|2021-06-19 10:01:00|2234.25|2221.25|2234.16|2221.16|2234.4|2221.4|2234.16|2221.16|23
1624096870000|2021-06-19 10:01:10|2234.21|2221.21|2232.84|2219.84|2234.21|2221.21|2232.84|2219.84|21
1624096880000|2021-06-19 10:01:20|2232.81|2219.81|2232.35|2219.35|2232.81|2219.81|2231.78|2218.78|20
1624096890000|2021-06-19 10:01:30|2232.41|2219.41|2231.98|2218.98|2232.44|2219.44|2231.98|2218.98|23
1624096900000|2021-06-19 10:01:40|2231.99|2218.99|2232.01|2219.01|2232.13|2219.13|2231.9|2218.9|18
1624096910000|2021-06-19 10:01:50|2232.02|2219.02|2231.87|2218.87|2232.06|2219.06|2231.87|2218.87|9
1624096920000|2021-06-19 10:02:00|2231.88|2218.88|2231.77|2218.77|2231.88|2218.88|2231.73|2218.73|6
1624096930000|2021-06-19 10:02:10|2231.78|2218.78|2232.92|2219.92|2232.93|2219.93|2231.77|2218.77|24
1624096940000|2021-06-19 10:02:20|2232.91|2219.91|2231.79|2218.79|2232.91|2219.91|2231.77|2218.77|20
1624096950000|2021-06-19 10:02:30|2231.8|2218.8|2232.7|2219.7|2233.01|2220.01|2231.8|2218.8|28
1624096960000|2021-06-19 10:02:40|2232.68|2219.68|2232.79|2219.79|2232.94|2219.94|2232.68|2219.68|18
1624096970000|2021-06-19 10:02:50|2232.8|2219.8|2232.75|2219.75|2232.92|2219.92|2232.65|2219.65|20
1624096980000|2021-06-19 10:03:00|2232.8|2219.8|2233.15|2220.15|2233.15|2220.15|2232.72|2219.72|20
1624096990000|2021-06-19 10:03:10|2233.17|2220.17|2233.72|2220.72|2233.82|2220.82|2233.16|2220.16|22
1624097000000|2021-06-19 10:03:20|2233.71|2220.71|2233.66|2220.66|2233.75|2220.75|2233.66|2220.66|12
1624097010000|2021-06-19 10:03:30|2233.33|2220.33|2232.88|2219.88|2233.35|2220.35|2232.88|2219.88|13
1624097020000|2021-06-19 10:03:40|2232.9|2219.9|2233.56|2220.56|2233.57|2220.57|2232.75|2219.75|23
1624097030000|2021-06-19 10:03:50|2233.58|2220.58|2233.16|2220.16|2233.58|2220.58|2233.02|2220.02|18
1624097040000|2021-06-19 10:04:00|2233.13|2220.13|2233.38|2220.38|2233.38|2220.38|2233|2220|20
1624097050000|2021-06-19 10:04:10|2233.33|2220.33|2232.98|2219.98|2233.33|2220.33|2232.97|2219.97|17
1624097060000|2021-06-19 10:04:20|2232.99|2219.99|2234.21|2221.21|2234.24|2221.24|2232.99|2219.99|17
1624097070000|2021-06-19 10:04:30|2234.31|2221.31|2233.72|2220.72|2234.41|2221.41|2233.52|2220.52|24
1624097080000|2021-06-19 10:04:40|2233.71|2220.71|2233.4|2220.4|2233.71|2220.71|2233.03|2220.03|25
1624097090000|2021-06-19 10:04:50|2233.47|2220.47|2233.54|2220.54|2233.8|2220.8|2233.39|2220.39|23
1624097100000|2021-06-19 10:05:00|2233.55|2220.55|2234.64|2221.64|2234.77|2221.77|2233.55|2220.55|25
1624097110000|2021-06-19 10:05:10|2234.75|2221.75|2234.77|2221.77|2234.78|2221.78|2234.58|2221.58|19
1624097120000|2021-06-19 10:05:20|2234.78|2221.78|2235.33|2222.33|2235.33|2222.33|2234.78|2221.78|17
1624097130000|2021-06-19 10:05:30|2235.34|2222.34|2235.29|2222.29|2235.34|2222.34|2235.24|2222.24|19
1624097140000|2021-06-19 10:05:40|2235.26|2222.26|2235.35|2222.35|2235.35|2222.35|2235.26|2222.26|10
1624097150000|2021-06-19 10:05:50|2235.44|2222.44|2235.99|2222.99|2236.06|2223.06|2235.44|2222.44|24
1624097160000|2021-06-19 10:06:00|2235.95|2222.95|2235.29|2222.29|2236.34|2223.34|2235.29|2222.29|23
1624097170000|2021-06-19 10:06:10|2235.27|2222.27|2235.41|2222.41|2235.42|2222.42|2235.27|2222.27|13
1624097180000|2021-06-19 10:06:20|2235.4|2222.4|2235.39|2222.39|2235.44|2222.44|2235.37|2222.37|16
1624097190000|2021-06-19 10:06:30|2235.4|2222.4|2235.34|2222.34|2235.42|2222.42|2235.32|2222.32|11
1624097200000|2021-06-19 10:06:40|2235.32|2222.32|2235.31|2222.31|2235.34|2222.34|2235.27|2222.27|11
1624097210000|2021-06-19 10:06:50|2235.93|2222.93|2235.22|2222.22|2236.07|2223.07|2235.22|2222.22|21
1624097220000|2021-06-19 10:07:00|2235.21|2222.21|2235.11|2222.11|2235.21|2222.21|2235.07|2222.07|7
1624097230000|2021-06-19 10:07:10|2235.08|2222.08|2235.51|2222.51|2235.63|2222.63|2235.08|2222.08|19
1624097240000|2021-06-19 10:07:20|2235.48|2222.48|2235.44|2222.44|2235.61|2222.61|2235.37|2222.37|15
1624097250000|2021-06-19 10:07:30|2235.37|2222.37|2235.76|2222.76|2235.93|2222.93|2235.36|2222.36|22
1624097260000|2021-06-19 10:07:40|2235.75|2222.75|2235.21|2222.21|2235.93|2222.93|2235.2|2222.2|19
1624097270000|2021-06-19 10:07:50|2235.24|2222.24|2235.19|2222.19|2235.28|2222.28|2235.18|2222.18|13
1624097280000|2021-06-19 10:08:00|2235.22|2222.22|2235.17|2222.17|2235.23|2222.23|2235.15|2222.15|19
1624097290000|2021-06-19 10:08:10|2235.15|2222.15|2235.23|2222.23|2235.24|2222.24|2235.15|2222.15|13
1624097300000|2021-06-19 10:08:20|2235.21|2222.21|2236.01|2223.01|2236.01|2223.01|2235.21|2222.21|14
1624097310000|2021-06-19 10:08:30|2236.07|2223.07|2235.99|2222.99|2236.18|2223.18|2235.97|2222.97|24
1624097320000|2021-06-19 10:08:40|2236.03|2223.03|2236.6|2223.6|2236.8|2223.8|2235.99|2222.99|16
1624097330000|2021-06-19 10:08:50|2236.38|2223.38|2235.72|2222.72|2236.38|2223.38|2235.71|2222.71|20
1624097340000|2021-06-19 10:09:00|2235.7|2222.7|2236.15|2223.15|2236.19|2223.19|2235.7|2222.7|24
1624097350000|2021-06-19 10:09:10|2236.19|2223.19|2236.18|2223.18|2236.44|2223.44|2236.18|2223.18|20
1624097360000|2021-06-19 10:09:20|2236.2|2223.2|2236.68|2223.68|2236.86|2223.86|2236.19|2223.19|22
1624097370000|2021-06-19 10:09:30|2236.67|2223.67|2235.91|2222.91|2236.68|2223.68|2235.87|2222.87|19
1624097380000|2021-06-19 10:09:40|2235.93|2222.93|2236.24|2223.24|2236.29|2223.29|2235.76|2222.76|14
1624097390000|2021-06-19 10:09:50|2236.25|2223.25|2235.89|2222.89|2236.29|2223.29|2235.89|2222.89|20
1624097400000|2021-06-19 10:10:00|2236.02|2223.02|2236.13|2223.13|2236.13|2223.13|2235.93|2222.93|13
1624097410000|2021-06-19 10:10:10|2236.43|2223.43|2235.58|2222.58|2236.75|2223.75|2235.58|2222.58|24
1624097420000|2021-06-19 10:10:20|2235.55|2222.55|2235.32|2222.32|2235.59|2222.59|2235.32|2222.32|19
1624097430000|2021-06-19 10:10:30|2235.31|2222.31|2235.49|2222.49|2235.49|2222.49|2235.3|2222.3|8
1624097440000|2021-06-19 10:10:40|2235.52|2222.52|2234.22|2221.22|2235.61|2222.61|2234.2|2221.2|19
1624097450000|2021-06-19 10:10:50|2234.21|2221.21|2234.75|2221.75|2234.98|2221.98|2234.14|2221.14|27
1624097460000|2021-06-19 10:11:00|2234.77|2221.77|2235.37|2222.37|2235.37|2222.37|2234.73|2221.73|15
1624097470000|2021-06-19 10:11:10|2235.32|2222.32|2235.37|2222.37|2235.42|2222.42|2235.32|2222.32|16
1624097480000|2021-06-19 10:11:20|2235.34|2222.34|2235.22|2222.22|2235.43|2222.43|2235.22|2222.22|12
1624097490000|2021-06-19 10:11:30|2235.15|2222.15|2235.45|2222.45|2235.51|2222.51|2234.79|2221.79|23
1624097500000|2021-06-19 10:11:40|2235.49|2222.49|2235.07|2222.07|2235.66|2222.66|2234.94|2221.94|22
1624097510000|2021-06-19 10:11:50|2235.06|2222.06|2235.13|2222.13|2235.13|2222.13|2234.92|2221.92|20
1624097520000|2021-06-19 10:12:00|2235.12|2222.12|2235.56|2222.56|2235.62|2222.62|2235.1|2222.1|18
1624097530000|2021-06-19 10:12:10|2235.55|2222.55|2234.92|2221.92|2235.55|2222.55|2234.71|2221.71|21
1624097540000|2021-06-19 10:12:20|2235.05|2222.05|2235.13|2222.13|2235.23|2222.23|2235.03|2222.03|17
1624097550000|2021-06-19 10:12:30|2235.08|2222.08|2235.11|2222.11|2235.17|2222.17|2235.04|2222.04|17
1624097560000|2021-06-19 10:12:40|2235.12|2222.12|2235.39|2222.39|2235.5|2222.5|2235.12|2222.12|13
1624097570000|2021-06-19 10:12:50|2235.49|2222.49|2235.47|2222.47|2235.52|2222.52|2235.46|2222.46|10
1624097580000|2021-06-19 10:13:00|2235.51|2222.51|2235.44|2222.44|2235.51|2222.51|2235.43|2222.43|7
1624097590000|2021-06-19 10:13:10|2235.47|2222.47|2235.55|2222.55|2235.55|2222.55|2235.42|2222.42|13
1624097600000|2021-06-19 10:13:20|2235.5|2222.5|2235.88|2222.88|2235.91|2222.91|2235.5|2222.5|15
1624097610000|2021-06-19 10:13:30|2236|2223|2236.18|2223.18|2236.22|2223.22|2235.99|2222.99|19
1624097620000|2021-06-19 10:13:40|2236.23|2223.23|2236.23|2223.23|2236.24|2223.24|2236.06|2223.06|18
1624097630000|2021-06-19 10:13:50|2236.22|2223.22|2235.76|2222.76|2236.25|2223.25|2235.75|2222.75|23
1624097640000|2021-06-19 10:14:00|2235.78|2222.78|2234.37|2221.37|2235.78|2222.78|2233.78|2220.78|25
1624097650000|2021-06-19 10:14:10|2234.36|2221.36|2234.84|2221.84|2235.06|2222.06|2234.33|2221.33|22
1624097660000|2021-06-19 10:14:20|2234.74|2221.74|2234.01|2221.01|2234.83|2221.83|2233.94|2220.94|19
1624097670000|2021-06-19 10:14:30|2233.97|2220.97|2233.77|2220.77|2234.02|2221.02|2233.77|2220.77|15
1624097680000|2021-06-19 10:14:40|2233.7|2220.7|2233.71|2220.71|2233.78|2220.78|2233.66|2220.66|10
1624097690000|2021-06-19 10:14:50|2233.68|2220.68|2233.38|2220.38|2233.69|2220.69|2233.34|2220.34|15
1624097700000|2021-06-19 10:15:00|2233.29|2220.29|2233.29|2220.29|2233.3|2220.3|2232.93|2219.93|10
1624097710000|2021-06-19 10:15:10|2233.14|2220.14|2231.98|2218.98|2233.14|2220.14|2231.98|2218.98|18
1624097720000|2021-06-19 10:15:20|2231.88|2218.88|2229.86|2216.86|2231.88|2218.88|2229.85|2216.85|23
1624097730000|2021-06-19 10:15:30|2229.85|2216.85|2226.67|2213.67|2230.07|2217.07|2226.63|2213.63|27
1624097740000|2021-06-19 10:15:40|2226.57|2213.57|2227.8|2214.8|2227.8|2214.8|2226.56|2213.56|25
1624097750000|2021-06-19 10:15:50|2227.88|2214.88|2228|2215|2229.08|2216.08|2227.88|2214.88|29
1624097760000|2021-06-19 10:16:00|2227.94|2214.94|2227.98|2214.98|2228|2215|2227.84|2214.84|22
1624097770000|2021-06-19 10:16:10|2228.01|2215.01|2227.88|2214.88|2228.03|2215.03|2227.88|2214.88|23
1624097780000|2021-06-19 10:16:20|2227.93|2214.93|2228.12|2215.12|2228.49|2215.49|2227.88|2214.88|25
1624097790000|2021-06-19 10:16:30|2228.06|2215.06|2227.76|2214.76|2228.06|2215.06|2227.71|2214.71|20
1624097800000|2021-06-19 10:16:40|2227.62|2214.62|2227.71|2214.71|2227.83|2214.83|2227.52|2214.52|21
1624097810000|2021-06-19 10:16:50|2227.63|2214.63|2227.54|2214.54|2227.63|2214.63|2227.54|2214.54|15
1624097820000|2021-06-19 10:17:00|2227.63|2214.63|2229.39|2216.39|2229.39|2216.39|2227.54|2214.54|21
1624097830000|2021-06-19 10:17:10|2229.38|2216.38|2229.3|2216.3|2229.49|2216.49|2228.8|2215.8|25
1624097840000|2021-06-19 10:17:20|2229.28|2216.28|2229.88|2216.88|2229.88|2216.88|2229.23|2216.23|20
1624097850000|2021-06-19 10:17:30|2229.86|2216.86|2230.13|2217.13|2230.17|2217.17|2229.77|2216.77|24
1624097860000|2021-06-19 10:17:40|2230.07|2217.07|2230.43|2217.43|2230.52|2217.52|2230.07|2217.07|21
1624097870000|2021-06-19 10:17:50|2230.44|2217.44|2230.35|2217.35|2230.55|2217.55|2229.83|2216.83|27
1624097880000|2021-06-19 10:18:00|2230.46|2217.46|2229.96|2216.96|2230.56|2217.56|2229.9|2216.9|23
1624097890000|2021-06-19 10:18:10|2229.92|2216.92|2229.85|2216.85|2229.95|2216.95|2229.85|2216.85|9
1624097900000|2021-06-19 10:18:20|2229.76|2216.76|2229.2|2216.2|2229.76|2216.76|2229.19|2216.19|14
1624097910000|2021-06-19 10:18:30|2229.19|2216.19|2229.19|2216.19|2229.25|2216.25|2229.19|2216.19|12
1624097920000|2021-06-19 10:18:40|2229.18|2216.18|2229.06|2216.06|2229.18|2216.18|2229.05|2216.05|8
1624097930000|2021-06-19 10:18:50|2229.03|2216.03|2229.11|2216.11|2229.11|2216.11|2228.53|2215.53|15
1624097940000|2021-06-19 10:19:00|2229.78|2216.78|2228.47|2215.47|2229.78|2216.78|2228.47|2215.47|18
1624097950000|2021-06-19 10:19:10|2228.46|2215.46|2228.36|2215.36|2228.47|2215.47|2228.36|2215.36|7
1624097960000|2021-06-19 10:19:20|2228.34|2215.34|2228.48|2215.48|2228.5|2215.5|2228.28|2215.28|23
1624097970000|2021-06-19 10:19:30|2228.49|2215.49|2228.39|2215.39|2228.49|2215.49|2228.29|2215.29|19
1624097980000|2021-06-19 10:19:40|2228.42|2215.42|2228.72|2215.72|2228.72|2215.72|2228.41|2215.41|18
1624097990000|2021-06-19 10:19:50|2228.67|2215.67|2228.41|2215.41|2229.14|2216.14|2228.41|2215.41|21
1624098000000|2021-06-19 10:20:00|2228.42|2215.42|2229.02|2216.02|2229.02|2216.02|2228.42|2215.42|22
1624098010000|2021-06-19 10:20:10|2228.62|2215.62|2227.97|2214.97|2228.62|2215.62|2227.93|2214.93|12
1624098020000|2021-06-19 10:20:20|2227.98|2214.98|2227.89|2214.89|2227.99|2214.99|2227.87|2214.87|20
1624098030000|2021-06-19 10:20:30|2227.92|2214.92|2227.9|2214.9|2227.96|2214.96|2227.88|2214.88|12
1624098040000|2021-06-19 10:20:40|2227.91|2214.91|2226.99|2213.99|2227.91|2214.91|2226.98|2213.98|21
1624098050000|2021-06-19 10:20:50|2227|2214|2226.96|2213.96|2227.08|2214.08|2226.96|2213.96|18
1624098060000|2021-06-19 10:21:00|2226.97|2213.97|2227.29|2214.29|2227.35|2214.35|2226.97|2213.97|22
1624098070000|2021-06-19 10:21:10|2227.3|2214.3|2227.64|2214.64|2227.64|2214.64|2227.3|2214.3|18
1624098080000|2021-06-19 10:21:20|2227.65|2214.65|2228.96|2215.96|2228.96|2215.96|2227.65|2214.65|27
1624098090000|2021-06-19 10:21:30|2228.88|2215.88|2229.12|2216.12|2229.12|2216.12|2228.85|2215.85|23
1624098100000|2021-06-19 10:21:40|2229.17|2216.17|2229.28|2216.28|2229.28|2216.28|2229.07|2216.07|18
1624098110000|2021-06-19 10:21:50|2229.25|2216.25|2230.06|2217.06|2230.07|2217.07|2229.22|2216.22|19
1624098120000|2021-06-19 10:22:00|2230.01|2217.01|2229.98|2216.98|2230.01|2217.01|2229.98|2216.98|3
1624098130000|2021-06-19 10:22:10|2229.85|2216.85|2229.91|2216.91|2229.91|2216.91|2229.73|2216.73|16
1624098140000|2021-06-19 10:22:20|2229.89|2216.89|2229.83|2216.83|2229.89|2216.89|2229.82|2216.82|13
1624098150000|2021-06-19 10:22:30|2229.85|2216.85|2229.85|2216.85|2229.89|2216.89|2229.81|2216.81|8
1624098160000|2021-06-19 10:22:40|2229.83|2216.83|2230.62|2217.62|2230.62|2217.62|2229.82|2216.82|17
1624098170000|2021-06-19 10:22:50|2230.57|2217.57|2230.54|2217.54|2230.57|2217.57|2230.44|2217.44|13
1624098180000|2021-06-19 10:23:00|2230.52|2217.52|2230.76|2217.76|2230.77|2217.77|2230.48|2217.48|16
1624098190000|2021-06-19 10:23:10|2230.7|2217.7|2229.88|2216.88|2230.7|2217.7|2229.79|2216.79|15
1624098200000|2021-06-19 10:23:20|2229.9|2216.9|2229.92|2216.92|2229.96|2216.96|2229.89|2216.89|9
1624098210000|2021-06-19 10:23:30|2229.9|2216.9|2229.91|2216.91|2229.99|2216.99|2229.87|2216.87|18
1624098220000|2021-06-19 10:23:40|2229.85|2216.85|2230.07|2217.07|2230.07|2217.07|2229.85|2216.85|11
1624098230000|2021-06-19 10:23:50|2230.12|2217.12|2230.02|2217.02|2230.15|2217.15|2230.02|2217.02|18
1624098240000|2021-06-19 10:24:00|2230.03|2217.03|2231.08|2218.08|2231.21|2218.21|2230.03|2217.03|19
1624098250000|2021-06-19 10:24:10|2231.11|2218.11|2230.98|2217.98|2231.11|2218.11|2230.97|2217.97|14
1624098260000|2021-06-19 10:24:20|2230.99|2217.99|2231.16|2218.16|2231.16|2218.16|2230.98|2217.98|11
1624098270000|2021-06-19 10:24:30|2231.15|2218.15|2230.82|2217.82|2231.19|2218.19|2230.68|2217.68|21
1624098280000|2021-06-19 10:24:40|2230.85|2217.85|2230.41|2217.41|2230.86|2217.86|2230.41|2217.41|18
1624098290000|2021-06-19 10:24:50|2230.35|2217.35|2230.29|2217.29|2230.35|2217.35|2230.18|2217.18|17
1624098300000|2021-06-19 10:25:00|2230.28|2217.28|2230.45|2217.45|2230.45|2217.45|2230.27|2217.27|14
1624098310000|2021-06-19 10:25:10|2230.22|2217.22|2231.14|2218.14|2231.16|2218.16|2230.22|2217.22|22
1624098320000|2021-06-19 10:25:20|2231.16|2218.16|2231.68|2218.68|2232.01|2219.01|2231.14|2218.14|27
1624098330000|2021-06-19 10:25:30|2231.6|2218.6|2233.04|2220.04|2233.06|2220.06|2231.6|2218.6|27
1624098340000|2021-06-19 10:25:40|2232.86|2219.86|2234.4|2221.4|2234.41|2221.41|2232.86|2219.86|26
1624098350000|2021-06-19 10:25:50|2234.42|2221.42|2234.88|2221.88|2234.9|2221.9|2234.42|2221.42|18
1624098360000|2021-06-19 10:26:00|2234.86|2221.86|2234.52|2221.52|2234.88|2221.88|2234.37|2221.37|26
1624098370000|2021-06-19 10:26:10|2234.67|2221.67|2234.75|2221.75|2234.82|2221.82|2234.59|2221.59|24
1624098380000|2021-06-19 10:26:20|2234.78|2221.78|2234.96|2221.96|2234.99|2221.99|2234.75|2221.75|19
1624098390000|2021-06-19 10:26:30|2234.97|2221.97|2234.71|2221.71|2235.04|2222.04|2234.65|2221.65|11
1624098400000|2021-06-19 10:26:40|2234.48|2221.48|2234.77|2221.77|2234.77|2221.77|2234.46|2221.46|13
1624098410000|2021-06-19 10:26:50|2234.75|2221.75|2234.48|2221.48|2234.77|2221.77|2234.48|2221.48|14
1624098420000|2021-06-19 10:27:00|2234.51|2221.51|2234.74|2221.74|2234.74|2221.74|2234.37|2221.37|17
1624098430000|2021-06-19 10:27:10|2234.65|2221.65|2234.58|2221.58|2234.79|2221.79|2234.55|2221.55|16
1624098440000|2021-06-19 10:27:20|2234.61|2221.61|2234.16|2221.16|2234.61|2221.61|2234.11|2221.11|11
1624098450000|2021-06-19 10:27:30|2234.55|2221.55|2234.9|2221.9|2235.32|2222.32|2234.55|2221.55|24
1624098460000|2021-06-19 10:27:40|2234.94|2221.94|2235.02|2222.02|2235.02|2222.02|2234.86|2221.86|19
1624098470000|2021-06-19 10:27:50|2234.96|2221.96|2236.2|2223.2|2236.2|2223.2|2234.95|2221.95|25
1624098480000|2021-06-19 10:28:00|2236.18|2223.18|2236.48|2223.48|2236.49|2223.49|2236.15|2223.15|25
1624098490000|2021-06-19 10:28:10|2236.42|2223.42|2236.92|2223.92|2236.92|2223.92|2236.42|2223.42|13
1624098500000|2021-06-19 10:28:20|2236.99|2223.99|2236.76|2223.76|2236.99|2223.99|2236.72|2223.72|19
1624098510000|2021-06-19 10:28:30|2236.74|2223.74|2236.94|2223.94|2236.96|2223.96|2236.74|2223.74|16
1624098520000|2021-06-19 10:28:40|2236.93|2223.93|2237.67|2224.67|2237.68|2224.68|2236.9|2223.9|21
1624098530000|2021-06-19 10:28:50|2237.7|2224.7|2237.87|2224.87|2239.08|2226.08|2237.7|2224.7|22
1624098540000|2021-06-19 10:29:00|2237.91|2224.91|2237.67|2224.67|2238.36|2225.36|2237.67|2224.67|17
1624098550000|2021-06-19 10:29:10|2237.71|2224.71|2237.55|2224.55|2237.75|2224.75|2237.52|2224.52|18
1624098560000|2021-06-19 10:29:20|2237.92|2224.92|2237.76|2224.76|2237.92|2224.92|2237.51|2224.51|18
1624098570000|2021-06-19 10:29:30|2237.74|2224.74|2238.14|2225.14|2238.14|2225.14|2237.72|2224.72|21
1624098580000|2021-06-19 10:29:40|2238.17|2225.17|2238.15|2225.15|2238.18|2225.18|2237.86|2224.86|13
1624098590000|2021-06-19 10:29:50|2238.14|2225.14|2238.89|2225.89|2238.89|2225.89|2238.13|2225.13|10
1624098600000|2021-06-19 10:30:00|2238.87|2225.87|2240.07|2227.07|2240.07|2227.07|2238.77|2225.77|25
1624098610000|2021-06-19 10:30:10|2240.12|2227.12|2241.75|2228.75|2241.75|2228.75|2240.12|2227.12|24
1624098620000|2021-06-19 10:30:20|2242.02|2229.02|2241.8|2228.8|2242.43|2229.43|2241.77|2228.77|25
1624098630000|2021-06-19 10:30:30|2242.37|2229.37|2243.76|2230.76|2243.76|2230.76|2242.34|2229.34|28
1624098640000|2021-06-19 10:30:40|2243.71|2230.71|2244.71|2231.71|2244.71|2231.71|2243.69|2230.69|28
1624098650000|2021-06-19 10:30:50|2244.97|2231.97|2246.47|2233.47|2247.09|2234.09|2244.94|2231.94|29
1624098660000|2021-06-19 10:31:00|2246.28|2233.28|2246.42|2233.42|2246.93|2233.93|2245.53|2232.53|27
1624098670000|2021-06-19 10:31:10|2245.92|2232.92|2246.4|2233.4|2246.56|2233.56|2245.65|2232.65|24
1624098680000|2021-06-19 10:31:20|2246.42|2233.42|2245.78|2232.78|2246.42|2233.42|2244.93|2231.93|26
1624098690000|2021-06-19 10:31:30|2245.77|2232.77|2245.48|2232.48|2245.77|2232.77|2245.06|2232.06|26
1624098700000|2021-06-19 10:31:40|2245.49|2232.49|2243.86|2230.86|2245.49|2232.49|2243.86|2230.86|21
1624098710000|2021-06-19 10:31:50|2243.84|2230.84|2243.03|2230.03|2243.89|2230.89|2242.71|2229.71|27
1624098720000|2021-06-19 10:32:00|2242.91|2229.91|2240.82|2227.82|2242.91|2229.91|2240.38|2227.38|27
1624098730000|2021-06-19 10:32:10|2240.8|2227.8|2239.92|2226.92|2240.84|2227.84|2239.82|2226.82|28
1624098740000|2021-06-19 10:32:20|2239.31|2226.31|2240.6|2227.6|2240.65|2227.65|2239.3|2226.3|26
1624098750000|2021-06-19 10:32:30|2240.57|2227.57|2241.44|2228.44|2241.46|2228.46|2240.54|2227.54|26
1624098760000|2021-06-19 10:32:40|2241.41|2228.41|2241.78|2228.78|2241.78|2228.78|2241.3|2228.3|26
1624098770000|2021-06-19 10:32:50|2241.73|2228.73|2241.93|2228.93|2241.93|2228.93|2241.73|2228.73|18
1624098780000|2021-06-19 10:33:00|2241.94|2228.94|2242.23|2229.23|2242.24|2229.24|2241.91|2228.91|18
1624098790000|2021-06-19 10:33:10|2242.22|2229.22|2241.25|2228.25|2242.22|2229.22|2241.21|2228.21|24
1624098800000|2021-06-19 10:33:20|2241.23|2228.23|2239.94|2226.94|2241.27|2228.27|2239.84|2226.84|26
1624098810000|2021-06-19 10:33:30|2239.93|2226.93|2239.8|2226.8|2240.02|2227.02|2239.73|2226.73|22
1624098820000|2021-06-19 10:33:40|2239.76|2226.76|2238.37|2225.37|2239.76|2226.76|2238.31|2225.31|26
1624098830000|2021-06-19 10:33:50|2238.33|2225.33|2236.8|2223.8|2238.52|2225.52|2236.79|2223.79|23
1624098840000|2021-06-19 10:34:00|2236.84|2223.84|2236.75|2223.75|2236.94|2223.94|2236.23|2223.23|25
1624098850000|2021-06-19 10:34:10|2236.74|2223.74|2236.63|2223.63|2237.15|2224.15|2236.63|2223.63|24
1624098860000|2021-06-19 10:34:20|2236.57|2223.57|2235.95|2222.95|2236.57|2223.57|2235.62|2222.62|24
1624098870000|2021-06-19 10:34:30|2235.94|2222.94|2235.01|2222.01|2235.94|2222.94|2234.96|2221.96|23
1624098880000|2021-06-19 10:34:40|2235.06|2222.06|2232.98|2219.98|2235.2|2222.2|2232.98|2219.98|22
1624098890000|2021-06-19 10:34:50|2233.03|2220.03|2232.86|2219.86|2233.04|2220.04|2232.75|2219.75|19
1624098900000|2021-06-19 10:35:00|2232.88|2219.88|2232.21|2219.21|2232.88|2219.88|2232.13|2219.13|23
1624098910000|2021-06-19 10:35:10|2232.18|2219.18|2231.63|2218.63|2232.43|2219.43|2231.63|2218.63|24
1624098920000|2021-06-19 10:35:20|2231.64|2218.64|2231.26|2218.26|2231.66|2218.66|2231.24|2218.24|23
1624098930000|2021-06-19 10:35:30|2231.25|2218.25|2231.09|2218.09|2231.29|2218.29|2230.98|2217.98|20
1624098940000|2021-06-19 10:35:40|2231.1|2218.1|2231.22|2218.22|2231.22|2218.22|2231.05|2218.05|16
1624098950000|2021-06-19 10:35:50|2231.21|2218.21|2230.38|2217.38|2231.21|2218.21|2230.18|2217.18|20
1624098960000|2021-06-19 10:36:00|2230.34|2217.34|2230.47|2217.47|2230.54|2217.54|2230.17|2217.17|21
1624098970000|2021-06-19 10:36:10|2230.46|2217.46|2231.2|2218.2|2231.27|2218.27|2230.45|2217.45|19
1624098980000|2021-06-19 10:36:20|2231.22|2218.22|2232.32|2219.32|2232.35|2219.35|2231.22|2218.22|22
1624098990000|2021-06-19 10:36:30|2232.3|2219.3|2231|2218|2232.3|2219.3|2230.91|2217.91|24
1624099000000|2021-06-19 10:36:40|2230.97|2217.97|2229.29|2216.29|2231.08|2218.08|2229.26|2216.26|24
1624099010000|2021-06-19 10:36:50|2229.22|2216.22|2228.98|2215.98|2229.28|2216.28|2228.98|2215.98|24
1624099020000|2021-06-19 10:37:00|2228.73|2215.73|2231.1|2218.1|2231.1|2218.1|2228.63|2215.63|26
1624099030000|2021-06-19 10:37:10|2231.12|2218.12|2232.96|2219.96|2232.96|2219.96|2230.97|2217.97|29
1624099040000|2021-06-19 10:37:20|2232.94|2219.94|2234.57|2221.57|2234.6|2221.6|2232.94|2219.94|27
1624099050000|2021-06-19 10:37:30|2234.4|2221.4|2234.1|2221.1|2234.4|2221.4|2233.97|2220.97|24
1624099060000|2021-06-19 10:37:40|2234.09|2221.09|2235.91|2222.91|2235.91|2222.91|2234.09|2221.09|23
1624099070000|2021-06-19 10:37:50|2235.89|2222.89|2236.12|2223.12|2236.16|2223.16|2235.69|2222.69|20
1624099080000|2021-06-19 10:38:00|2236.14|2223.14|2235.76|2222.76|2236.16|2223.16|2235.67|2222.67|25
1624099090000|2021-06-19 10:38:10|2235.75|2222.75|2234.91|2221.91|2235.75|2222.75|2234.43|2221.43|23
1624099100000|2021-06-19 10:38:20|2235.1|2222.1|2235.95|2222.95|2236.04|2223.04|2235.1|2222.1|18
1624099110000|2021-06-19 10:38:30|2235.96|2222.96|2234.35|2221.35|2236.41|2223.41|2233.6|2220.6|25
1624099120000|2021-06-19 10:38:40|2234.3|2221.3|2234.68|2221.68|2234.81|2221.81|2234.3|2221.3|22
1624099130000|2021-06-19 10:38:50|2234.7|2221.7|2234.82|2221.82|2234.83|2221.83|2234.35|2221.35|23
1624099140000|2021-06-19 10:39:00|2235.09|2222.09|2234.62|2221.62|2235.09|2222.09|2234.21|2221.21|25
1624099150000|2021-06-19 10:39:10|2234.63|2221.63|2234.93|2221.93|2235.03|2222.03|2234.63|2221.63|18
1624099160000|2021-06-19 10:39:20|2234.86|2221.86|2234.81|2221.81|2234.89|2221.89|2234.73|2221.73|20
1624099170000|2021-06-19 10:39:30|2234.8|2221.8|2235.67|2222.67|2235.67|2222.67|2234.68|2221.68|25
1624099180000|2021-06-19 10:39:40|2235.63|2222.63|2236.06|2223.06|2236.18|2223.18|2235.63|2222.63|22
1624099190000|2021-06-19 10:39:50|2236.12|2223.12|2236.33|2223.33|2236.34|2223.34|2235.87|2222.87|19
1624099200000|2021-06-19 10:40:00|2236.32|2223.32|2236.85|2223.85|2236.85|2223.85|2235.99|2222.99|21
1624099210000|2021-06-19 10:40:10|2236.86|2223.86|2236.21|2223.21|2237.14|2224.14|2236.21|2223.21|22
1624099220000|2021-06-19 10:40:20|2236.18|2223.18|2236.31|2223.31|2236.46|2223.46|2236.18|2223.18|18
1624099230000|2021-06-19 10:40:30|2236.28|2223.28|2236.41|2223.41|2236.5|2223.5|2236.28|2223.28|19
1624099240000|2021-06-19 10:40:40|2236.33|2223.33|2236.07|2223.07|2236.37|2223.37|2236.06|2223.06|26
1624099250000|2021-06-19 10:40:50|2236.1|2223.1|2234.5|2221.5|2236.1|2223.1|2234.5|2221.5|24
1624099260000|2021-06-19 10:41:00|2234.51|2221.51|2234.59|2221.59|2234.76|2221.76|2234.46|2221.46|17
1624099270000|2021-06-19 10:41:10|2234.58|2221.58|2234.86|2221.86|2234.88|2221.88|2234.58|2221.58|21
1624099280000|2021-06-19 10:41:20|2234.85|2221.85|2234.77|2221.77|2235.04|2222.04|2234.68|2221.68|21
1624099290000|2021-06-19 10:41:30|2234.72|2221.72|2234.28|2221.28|2234.72|2221.72|2234.07|2221.07|22
1624099300000|2021-06-19 10:41:40|2234.29|2221.29|2234.38|2221.38|2234.44|2221.44|2234.28|2221.28|18
1624099310000|2021-06-19 10:41:50|2234.33|2221.33|2234.71|2221.71|2234.89|2221.89|2233.64|2220.64|25
1624099320000|2021-06-19 10:42:00|2234.74|2221.74|2235.68|2222.68|2235.88|2222.88|2234.72|2221.72|23
1624099330000|2021-06-19 10:42:10|2235.69|2222.69|2236.32|2223.32|2236.51|2223.51|2235.69|2222.69|20
1624099340000|2021-06-19 10:42:20|2236.36|2223.36|2236.26|2223.26|2236.38|2223.38|2236.25|2223.25|16
1624099350000|2021-06-19 10:42:30|2236.24|2223.24|2235.75|2222.75|2236.24|2223.24|2235.7|2222.7|20
1624099360000|2021-06-19 10:42:40|2235.63|2222.63|2235.19|2222.19|2235.71|2222.71|2235.14|2222.14|23
1624099370000|2021-06-19 10:42:50|2235.18|2222.18|2235.82|2222.82|2235.88|2222.88|2235.15|2222.15|20
1624099380000|2021-06-19 10:43:00|2235.87|2222.87|2236.01|2223.01|2236.01|2223.01|2235.86|2222.86|9
1624099390000|2021-06-19 10:43:10|2236|2223|2235.99|2222.99|2236|2223|2235.86|2222.86|20
1624099400000|2021-06-19 10:43:20|2235.98|2222.98|2236.09|2223.09|2236.23|2223.23|2235.96|2222.96|27
1624099410000|2021-06-19 10:43:30|2236.1|2223.1|2235.61|2222.61|2236.1|2223.1|2235.57|2222.57|19
1624099420000|2021-06-19 10:43:40|2235.6|2222.6|2235.49|2222.49|2235.64|2222.64|2235.49|2222.49|14
1624099430000|2021-06-19 10:43:50|2235.48|2222.48|2234.97|2221.97|2235.55|2222.55|2234.94|2221.94|18
1624099440000|2021-06-19 10:44:00|2234.96|2221.96|2234.66|2221.66|2234.96|2221.96|2234.29|2221.29|22
1624099450000|2021-06-19 10:44:10|2234.68|2221.68|2234.69|2221.69|2234.69|2221.69|2234.45|2221.45|19
1624099460000|2021-06-19 10:44:20|2234.72|2221.72|2234.9|2221.9|2234.9|2221.9|2234.62|2221.62|16
1624099470000|2021-06-19 10:44:30|2234.85|2221.85|2234.97|2221.97|2235.1|2222.1|2234.85|2221.85|13
1624099480000|2021-06-19 10:44:40|2234.99|2221.99|2235.46|2222.46|2235.46|2222.46|2234.88|2221.88|9
1624099490000|2021-06-19 10:44:50|2235.51|2222.51|2235.18|2222.18|2235.53|2222.53|2235.1|2222.1|23
1624099500000|2021-06-19 10:45:00|2235.17|2222.17|2235.5|2222.5|2235.53|2222.53|2235.12|2222.12|21
1624099510000|2021-06-19 10:45:10|2235.51|2222.51|2236.58|2223.58|2236.59|2223.59|2235.51|2222.51|23
1624099520000|2021-06-19 10:45:20|2236.55|2223.55|2236.74|2223.74|2236.76|2223.76|2236.55|2223.55|19
1624099530000|2021-06-19 10:45:30|2236.72|2223.72|2236.66|2223.66|2236.75|2223.75|2236.64|2223.64|12
1624099540000|2021-06-19 10:45:40|2236.64|2223.64|2236.52|2223.52|2236.71|2223.71|2236.24|2223.24|19
1624099550000|2021-06-19 10:45:50|2236.55|2223.55|2236.86|2223.86|2236.86|2223.86|2236.51|2223.51|20
1624099560000|2021-06-19 10:46:00|2236.87|2223.87|2237.46|2224.46|2237.48|2224.48|2236.87|2223.87|22
1624099570000|2021-06-19 10:46:10|2237.49|2224.49|2237.4|2224.4|2237.63|2224.63|2237.38|2224.38|22
1624099580000|2021-06-19 10:46:20|2237.33|2224.33|2237.43|2224.43|2237.6|2224.6|2237.28|2224.28|24
1624099590000|2021-06-19 10:46:30|2237.44|2224.44|2237.57|2224.57|2237.85|2224.85|2237.43|2224.43|21
1624099600000|2021-06-19 10:46:40|2237.6|2224.6|2237.61|2224.61|2237.72|2224.72|2237.51|2224.51|17
1624099610000|2021-06-19 10:46:50|2237.6|2224.6|2237.74|2224.74|2237.86|2224.86|2236.85|2223.85|22
1624099620000|2021-06-19 10:47:00|2237.58|2224.58|2237.68|2224.68|2237.74|2224.74|2237.37|2224.37|25
1624099630000|2021-06-19 10:47:10|2237.72|2224.72|2238.23|2225.23|2238.38|2225.38|2237.61|2224.61|23
1624099640000|2021-06-19 10:47:20|2238.19|2225.19|2237.97|2224.97|2238.19|2225.19|2237.9|2224.9|23
1624099650000|2021-06-19 10:47:30|2237.9|2224.9|2237.03|2224.03|2237.97|2224.97|2237.03|2224.03|25
1624099660000|2021-06-19 10:47:40|2236.98|2223.98|2237.05|2224.05|2237.27|2224.27|2236.78|2223.78|25
1624099670000|2021-06-19 10:47:50|2237.03|2224.03|2236.67|2223.67|2237.11|2224.11|2236.63|2223.63|22
1624099680000|2021-06-19 10:48:00|2236.6|2223.6|2237.52|2224.52|2237.6|2224.6|2236.5|2223.5|26
1624099690000|2021-06-19 10:48:10|2237.54|2224.54|2238.02|2225.02|2238.02|2225.02|2237.44|2224.44|23
1624099700000|2021-06-19 10:48:20|2237.99|2224.99|2237.83|2224.83|2238.28|2225.28|2237.71|2224.71|21
1624099710000|2021-06-19 10:48:30|2237.87|2224.87|2237.67|2224.67|2237.87|2224.87|2237.58|2224.58|17
1624099720000|2021-06-19 10:48:40|2237.64|2224.64|2237.33|2224.33|2237.74|2224.74|2237.33|2224.33|20
1624099730000|2021-06-19 10:48:50|2237.36|2224.36|2237.46|2224.46|2237.46|2224.46|2237.3|2224.3|18
1624099740000|2021-06-19 10:49:00|2237.49|2224.49|2237.03|2224.03|2237.51|2224.51|2237.01|2224.01|21
1624099750000|2021-06-19 10:49:10|2237.06|2224.06|2236.94|2223.94|2237.06|2224.06|2236.94|2223.94|16
1624099760000|2021-06-19 10:49:20|2236.97|2223.97|2237.22|2224.22|2237.22|2224.22|2236.82|2223.82|20
1624099770000|2021-06-19 10:49:30|2237.28|2224.28|2237.44|2224.44|2237.44|2224.44|2237.05|2224.05|18
1624099780000|2021-06-19 10:49:40|2237.54|2224.54|2238.37|2225.37|2238.63|2225.63|2237.54|2224.54|26
1624099790000|2021-06-19 10:49:50|2238.32|2225.32|2238.84|2225.84|2239.03|2226.03|2238.32|2225.32|24
1624099800000|2021-06-19 10:50:00|2239.02|2226.02|2238.86|2225.86|2239.19|2226.19|2238.7|2225.7|28
1624099810000|2021-06-19 10:50:10|2238.85|2225.85|2239.4|2226.4|2239.45|2226.45|2238.84|2225.84|22
1624099820000|2021-06-19 10:50:20|2239.37|2226.37|2239.21|2226.21|2239.37|2226.37|2239.04|2226.04|23
1624099830000|2021-06-19 10:50:30|2239.19|2226.19|2239.14|2226.14|2239.26|2226.26|2238.93|2225.93|22
1624099840000|2021-06-19 10:50:40|2239.15|2226.15|2239.23|2226.23|2239.28|2226.28|2239.13|2226.13|17
1624099850000|2021-06-19 10:50:50|2239.24|2226.24|2238.9|2225.9|2239.42|2226.42|2238.89|2225.89|18
1624099860000|2021-06-19 10:51:00|2238.96|2225.96|2239.38|2226.38|2239.38|2226.38|2238.95|2225.95|23
1624099870000|2021-06-19 10:51:10|2239.34|2226.34|2238.71|2225.71|2239.7|2226.7|2238.54|2225.54|24
1624099880000|2021-06-19 10:51:20|2238.74|2225.74|2237.96|2224.96|2238.79|2225.79|2237.75|2224.75|21
1624099890000|2021-06-19 10:51:30|2237.97|2224.97|2236.87|2223.87|2237.98|2224.98|2236.65|2223.65|25
1624099900000|2021-06-19 10:51:40|2236.9|2223.9|2236.48|2223.48|2236.98|2223.98|2236.44|2223.44|23
1624099910000|2021-06-19 10:51:50|2236.58|2223.58|2236.34|2223.34|2236.61|2223.61|2236.34|2223.34|23
1624099920000|2021-06-19 10:52:00|2236.33|2223.33|2236.47|2223.47|2236.47|2223.47|2236.28|2223.28|24
1624099930000|2021-06-19 10:52:10|2236.49|2223.49|2235.88|2222.88|2236.51|2223.51|2235.85|2222.85|21
1624099940000|2021-06-19 10:52:20|2235.72|2222.72|2235.77|2222.77|2235.77|2222.77|2235.72|2222.72|3
1624099950000|2021-06-19 10:52:30|2235.76|2222.76|2235.09|2222.09|2235.76|2222.76|2235.09|2222.09|19
1624099960000|2021-06-19 10:52:40|2235.11|2222.11|2234.72|2221.72|2235.11|2222.11|2234.71|2221.71|21
1624099970000|2021-06-19 10:52:50|2234.78|2221.78|2234.57|2221.57|2234.94|2221.94|2234.57|2221.57|16
1624099980000|2021-06-19 10:53:00|2234.59|2221.59|2235.53|2222.53|2235.54|2222.54|2234.55|2221.55|18
1624099990000|2021-06-19 10:53:10|2235.22|2222.22|2234.66|2221.66|2235.56|2222.56|2234.66|2221.66|21
1624100000000|2021-06-19 10:53:20|2234.68|2221.68|2234.61|2221.61|2234.68|2221.68|2234.61|2221.61|13
1624100010000|2021-06-19 10:53:30|2234.66|2221.66|2234.59|2221.59|2234.67|2221.67|2234.59|2221.59|14
1624100020000|2021-06-19 10:53:40|2234.57|2221.57|2234.87|2221.87|2234.89|2221.89|2234.53|2221.53|18
1624100030000|2021-06-19 10:53:50|2234.86|2221.86|2235.24|2222.24|2235.24|2222.24|2234.83|2221.83|12
1624100040000|2021-06-19 10:54:00|2235.21|2222.21|2234.88|2221.88|2235.21|2222.21|2234.88|2221.88|10
1624100050000|2021-06-19 10:54:10|2234.91|2221.91|2234.18|2221.18|2235.21|2222.21|2234.18|2221.18|26
1624100060000|2021-06-19 10:54:20|2234.17|2221.17|2234.05|2221.05|2234.17|2221.17|2234.04|2221.04|19
1624100070000|2021-06-19 10:54:30|2234.04|2221.04|2233.96|2220.96|2234.07|2221.07|2233.94|2220.94|22
1624100080000|2021-06-19 10:54:40|2233.99|2220.99|2233.83|2220.83|2233.99|2220.99|2233.82|2220.82|12
1624100090000|2021-06-19 10:54:50|2233.85|2220.85|2233.86|2220.86|2233.89|2220.89|2233.85|2220.85|12
1624100100000|2021-06-19 10:55:00|2233.87|2220.87|2233.67|2220.67|2233.91|2220.91|2233.63|2220.63|21
1624100110000|2021-06-19 10:55:10|2233.64|2220.64|2233.19|2220.19|2233.64|2220.64|2233.17|2220.17|22
1624100120000|2021-06-19 10:55:20|2233.18|2220.18|2232.18|2219.18|2233.18|2220.18|2232.04|2219.04|22
1624100130000|2021-06-19 10:55:30|2232.25|2219.25|2231.71|2218.71|2232.25|2219.25|2231.64|2218.64|21
1624100140000|2021-06-19 10:55:40|2231.65|2218.65|2231.04|2218.04|2231.65|2218.65|2230.88|2217.88|17
1624100150000|2021-06-19 10:55:50|2231.03|2218.03|2231.65|2218.65|2231.65|2218.65|2230.87|2217.87|25
1624100160000|2021-06-19 10:56:00|2231.66|2218.66|2230.34|2217.34|2231.83|2218.83|2230.22|2217.22|24
1624100170000|2021-06-19 10:56:10|2230.41|2217.41|2229.86|2216.86|2230.47|2217.47|2229.81|2216.81|19
1624100180000|2021-06-19 10:56:20|2229.92|2216.92|2230.07|2217.07|2230.33|2217.33|2229.62|2216.62|25
1624100190000|2021-06-19 10:56:30|2230.09|2217.09|2230.1|2217.1|2230.15|2217.15|2230|2217|19
1624100200000|2021-06-19 10:56:40|2230.09|2217.09|2229.98|2216.98|2230.15|2217.15|2229.88|2216.88|18
1624100210000|2021-06-19 10:56:50|2229.94|2216.94|2229.72|2216.72|2229.96|2216.96|2229.47|2216.47|21
1624100220000|2021-06-19 10:57:00|2229.71|2216.71|2229.26|2216.26|2229.8|2216.8|2229.23|2216.23|16
1624100230000|2021-06-19 10:57:10|2229.28|2216.28|2229.21|2216.21|2229.31|2216.31|2229.16|2216.16|17
1624100240000|2021-06-19 10:57:20|2229.2|2216.2|2229.16|2216.16|2229.22|2216.22|2229.12|2216.12|12
1624100250000|2021-06-19 10:57:30|2229.15|2216.15|2229.13|2216.13|2229.16|2216.16|2229.09|2216.09|12
1624100260000|2021-06-19 10:57:40|2229.14|2216.14|2229.21|2216.21|2229.3|2216.3|2229.13|2216.13|12
1624100270000|2021-06-19 10:57:50|2229.3|2216.3|2230.09|2217.09|2230.11|2217.11|2229.3|2216.3|16
1624100280000|2021-06-19 10:58:00|2230.15|2217.15|2231.63|2218.63|2231.63|2218.63|2230.09|2217.09|25
1624100290000|2021-06-19 10:58:10|2231.69|2218.69|2232.36|2219.36|2232.36|2219.36|2231.65|2218.65|21
1624100300000|2021-06-19 10:58:20|2232.31|2219.31|2232.24|2219.24|2232.32|2219.32|2232.17|2219.17|24
1624100310000|2021-06-19 10:58:30|2232.29|2219.29|2231.68|2218.68|2232.3|2219.3|2231.5|2218.5|22
1624100320000|2021-06-19 10:58:40|2231.58|2218.58|2232.02|2219.02|2232.02|2219.02|2231.39|2218.39|17
1624100330000|2021-06-19 10:58:50|2232|2219|2232.02|2219.02|2232.05|2219.05|2231.8|2218.8|22
1624100340000|2021-06-19 10:59:00|2231.93|2218.93|2232.01|2219.01|2232.07|2219.07|2231.77|2218.77|19
1624100350000|2021-06-19 10:59:10|2231.95|2218.95|2231.43|2218.43|2231.97|2218.97|2231.43|2218.43|21
1624100360000|2021-06-19 10:59:20|2231.37|2218.37|2230.72|2217.72|2231.37|2218.37|2230.6|2217.6|17
1624100370000|2021-06-19 10:59:30|2230.49|2217.49|2229.17|2216.17|2230.67|2217.67|2228.85|2215.85|21
1624100380000|2021-06-19 10:59:40|2229.22|2216.22|2229.2|2216.2|2229.24|2216.24|2229.02|2216.02|23
1624100390000|2021-06-19 10:59:50|2229.21|2216.21|2228.56|2215.56|2229.31|2216.31|2228.55|2215.55|20
1624100400000|2021-06-19 11:00:00|2228.62|2215.62|2229.63|2216.63|2229.66|2216.66|2228.59|2215.59|22
1624100410000|2021-06-19 11:00:10|2229.6|2216.6|2230.74|2217.74|2230.74|2217.74|2229.56|2216.56|24
1624100420000|2021-06-19 11:00:20|2230.75|2217.75|2231.42|2218.42|2231.44|2218.44|2230.71|2217.71|20
1624100430000|2021-06-19 11:00:30|2231.47|2218.47|2231.65|2218.65|2231.67|2218.67|2231.4|2218.4|11
1624100440000|2021-06-19 11:00:40|2231.64|2218.64|2232.84|2219.84|2233.07|2220.07|2231.64|2218.64|21
1624100450000|2021-06-19 11:00:50|2232.86|2219.86|2233.66|2220.66|2233.93|2220.93|2232.86|2219.86|21
1624100460000|2021-06-19 11:01:00|2233.43|2220.43|2233.3|2220.3|2233.43|2220.43|2233.18|2220.18|23
1624100470000|2021-06-19 11:01:10|2233.23|2220.23|2233.71|2220.71|2233.71|2220.71|2233.16|2220.16|16
1624100480000|2021-06-19 11:01:20|2233.7|2220.7|2234.9|2221.9|2234.9|2221.9|2233.7|2220.7|25
1624100490000|2021-06-19 11:01:30|2234.94|2221.94|2235.51|2222.51|2235.54|2222.54|2234.78|2221.78|25
1624100500000|2021-06-19 11:01:40|2235.53|2222.53|2235.51|2222.51|2235.55|2222.55|2235.42|2222.42|14
1624100510000|2021-06-19 11:01:50|2235.5|2222.5|2235.59|2222.59|2235.72|2222.72|2235.47|2222.47|19
1624100520000|2021-06-19 11:02:00|2235.58|2222.58|2234.89|2221.89|2235.59|2222.59|2234.87|2221.87|26
1624100530000|2021-06-19 11:02:10|2234.95|2221.95|2235.25|2222.25|2235.25|2222.25|2234.69|2221.69|24
1624100540000|2021-06-19 11:02:20|2235.31|2222.31|2235.42|2222.42|2235.49|2222.49|2235.31|2222.31|21
1624100550000|2021-06-19 11:02:30|2235.4|2222.4|2235.06|2222.06|2235.4|2222.4|2234.79|2221.79|22
1624100560000|2021-06-19 11:02:40|2235.11|2222.11|2235.67|2222.67|2235.67|2222.67|2234.94|2221.94|24
1624100570000|2021-06-19 11:02:50|2235.66|2222.66|2236.16|2223.16|2236.16|2223.16|2235.66|2222.66|24
1624100580000|2021-06-19 11:03:00|2236.17|2223.17|2236.07|2223.07|2236.2|2223.2|2236.04|2223.04|18
1624100590000|2021-06-19 11:03:10|2236.15|2223.15|2236.64|2223.64|2236.65|2223.65|2236.15|2223.15|23
1624100600000|2021-06-19 11:03:20|2236.56|2223.56|2236.51|2223.51|2236.7|2223.7|2236.36|2223.36|24
1624100610000|2021-06-19 11:03:30|2236.5|2223.5|2236.77|2223.77|2236.77|2223.77|2236.46|2223.46|17
1624100620000|2021-06-19 11:03:40|2236.94|2223.94|2237.12|2224.12|2237.23|2224.23|2236.84|2223.84|26
1624100630000|2021-06-19 11:03:50|2237.11|2224.11|2237.16|2224.16|2237.25|2224.25|2237.11|2224.11|16
1624100640000|2021-06-19 11:04:00|2237.15|2224.15|2237.19|2224.19|2237.43|2224.43|2237.07|2224.07|21
1624100650000|2021-06-19 11:04:10|2237.05|2224.05|2236.16|2223.16|2237.05|2224.05|2236.16|2223.16|22
1624100660000|2021-06-19 11:04:20|2236.1|2223.1|2235.89|2222.89|2236.1|2223.1|2235.67|2222.67|26
1624100670000|2021-06-19 11:04:30|2235.85|2222.85|2237.13|2224.13|2237.13|2224.13|2235.81|2222.81|27
1624100680000|2021-06-19 11:04:40|2237.14|2224.14|2237.69|2224.69|2237.69|2224.69|2237.14|2224.14|23
1624100690000|2021-06-19 11:04:50|2237.7|2224.7|2237.57|2224.57|2237.71|2224.71|2237.42|2224.42|21
1624100700000|2021-06-19 11:05:00|2237.53|2224.53|2238.34|2225.34|2238.34|2225.34|2237.36|2224.36|27
1624100710000|2021-06-19 11:05:10|2238.36|2225.36|2237.85|2224.85|2238.36|2225.36|2237.69|2224.69|18
1624100720000|2021-06-19 11:05:20|2237.76|2224.76|2237.69|2224.69|2238|2225|2237.65|2224.65|19
1624100730000|2021-06-19 11:05:30|2237.63|2224.63|2237.87|2224.87|2237.87|2224.87|2237.63|2224.63|22
1624100740000|2021-06-19 11:05:40|2237.88|2224.88|2237.98|2224.98|2238.45|2225.45|2237.86|2224.86|22
1624100750000|2021-06-19 11:05:50|2237.83|2224.83|2237.53|2224.53|2237.9|2224.9|2237.51|2224.51|17
1624100760000|2021-06-19 11:06:00|2237.52|2224.52|2237.41|2224.41|2237.57|2224.57|2237.36|2224.36|15
1624100770000|2021-06-19 11:06:10|2237.45|2224.45|2237.14|2224.14|2237.45|2224.45|2237.14|2224.14|11
1624100780000|2021-06-19 11:06:20|2237.13|2224.13|2236.29|2223.29|2237.13|2224.13|2236.28|2223.28|18
1624100790000|2021-06-19 11:06:30|2236.31|2223.31|2236.09|2223.09|2236.44|2223.44|2236.05|2223.05|18
1624100800000|2021-06-19 11:06:40|2236.01|2223.01|2235.51|2222.51|2236.1|2223.1|2235.28|2222.28|26
1624100810000|2021-06-19 11:06:50|2235.5|2222.5|2235.32|2222.32|2235.5|2222.5|2235.19|2222.19|27
1624100820000|2021-06-19 11:07:00|2235.39|2222.39|2235.52|2222.52|2235.52|2222.52|2235.36|2222.36|10
1624100830000|2021-06-19 11:07:10|2235.65|2222.65|2235.65|2222.65|2235.69|2222.69|2235.62|2222.62|15
1624100840000|2021-06-19 11:07:20|2235.69|2222.69|2236.12|2223.12|2236.12|2223.12|2235.69|2222.69|16
1624100850000|2021-06-19 11:07:30|2236.11|2223.11|2235.67|2222.67|2236.15|2223.15|2235.66|2222.66|11
1624100860000|2021-06-19 11:07:40|2235.68|2222.68|2235.62|2222.62|2235.68|2222.68|2235.61|2222.61|11
1624100870000|2021-06-19 11:07:50|2235.64|2222.64|2235.84|2222.84|2235.88|2222.88|2235.62|2222.62|14
1624100880000|2021-06-19 11:08:00|2236.03|2223.03|2235.11|2222.11|2236.06|2223.06|2234.51|2221.51|20
1624100890000|2021-06-19 11:08:10|2235.12|2222.12|2236.19|2223.19|2236.19|2223.19|2235.1|2222.1|25
1624100900000|2021-06-19 11:08:20|2236.24|2223.24|2236.25|2223.25|2236.27|2223.27|2236.18|2223.18|16
1624100910000|2021-06-19 11:08:30|2236.23|2223.23|2235.95|2222.95|2236.23|2223.23|2235.93|2222.93|13
1624100920000|2021-06-19 11:08:40|2235.93|2222.93|2235.9|2222.9|2235.96|2222.96|2235.85|2222.85|13
1624100930000|2021-06-19 11:08:50|2235.99|2222.99|2236.35|2223.35|2236.35|2223.35|2235.97|2222.97|14
1624100940000|2021-06-19 11:09:00|2236.55|2223.55|2236.41|2223.41|2236.61|2223.61|2236.39|2223.39|17
1624100950000|2021-06-19 11:09:10|2236.4|2223.4|2236.78|2223.78|2236.78|2223.78|2236.4|2223.4|20
1624100960000|2021-06-19 11:09:20|2236.79|2223.79|2235.35|2222.35|2237.06|2224.06|2235.29|2222.29|26
1624100970000|2021-06-19 11:09:30|2235.34|2222.34|2235.19|2222.19|2235.48|2222.48|2235.19|2222.19|17
1624100980000|2021-06-19 11:09:40|2235.3|2222.3|2235.51|2222.51|2235.74|2222.74|2235.3|2222.3|12
1624100990000|2021-06-19 11:09:50|2235.52|2222.52|2235.55|2222.55|2235.56|2222.56|2235.36|2222.36|13
1624101000000|2021-06-19 11:10:00|2235.58|2222.58|2236.34|2223.34|2236.35|2223.35|2235.54|2222.54|23
1624101010000|2021-06-19 11:10:10|2236.43|2223.43|2236.59|2223.59|2236.61|2223.61|2236.43|2223.43|12
1624101020000|2021-06-19 11:10:20|2236.6|2223.6|2236.32|2223.32|2236.61|2223.61|2236.28|2223.28|20
1624101030000|2021-06-19 11:10:30|2236.33|2223.33|2236.08|2223.08|2236.45|2223.45|2235.78|2222.78|23
1624101040000|2021-06-19 11:10:40|2236.14|2223.14|2236.81|2223.81|2236.84|2223.84|2236.12|2223.12|26
1624101050000|2021-06-19 11:10:50|2236.86|2223.86|2237.09|2224.09|2237.16|2224.16|2236.8|2223.8|24
1624101060000|2021-06-19 11:11:00|2237.05|2224.05|2237.34|2224.34|2237.34|2224.34|2236.77|2223.77|26
1624101070000|2021-06-19 11:11:10|2237.47|2224.47|2237.6|2224.6|2237.93|2224.93|2237.12|2224.12|26
1624101080000|2021-06-19 11:11:20|2237.55|2224.55|2237.44|2224.44|2237.69|2224.69|2237.26|2224.26|26
1624101090000|2021-06-19 11:11:30|2237.39|2224.39|2236.85|2223.85|2237.39|2224.39|2236.85|2223.85|18
1624101100000|2021-06-19 11:11:40|2236.86|2223.86|2236.98|2223.98|2237.03|2224.03|2236.86|2223.86|19
1624101110000|2021-06-19 11:11:50|2237|2224|2237.56|2224.56|2237.56|2224.56|2236.97|2223.97|18
1624101120000|2021-06-19 11:12:00|2237.62|2224.62|2237.9|2224.9|2237.96|2224.96|2237.61|2224.61|17
1624101130000|2021-06-19 11:12:10|2237.91|2224.91|2237.94|2224.94|2238.14|2225.14|2237.91|2224.91|14
1624101140000|2021-06-19 11:12:20|2237.93|2224.93|2237.92|2224.92|2237.93|2224.93|2237.55|2224.55|24
1624101150000|2021-06-19 11:12:30|2238.08|2225.08|2238.1|2225.1|2238.2|2225.2|2237.87|2224.87|18
1624101160000|2021-06-19 11:12:40|2238.14|2225.14|2238.05|2225.05|2238.3|2225.3|2238.01|2225.01|14
1624101170000|2021-06-19 11:12:50|2238.06|2225.06|2239.32|2226.32|2239.35|2226.35|2238.06|2225.06|26
1624101180000|2021-06-19 11:13:00|2239.31|2226.31|2239.36|2226.36|2239.39|2226.39|2239.31|2226.31|23
1624101190000|2021-06-19 11:13:10|2239.62|2226.62|2239.81|2226.81|2239.89|2226.89|2239.54|2226.54|19
1624101200000|2021-06-19 11:13:20|2239.8|2226.8|2240.07|2227.07|2240.15|2227.15|2239.73|2226.73|19
1624101210000|2021-06-19 11:13:30|2240.09|2227.09|2240.53|2227.53|2240.53|2227.53|2240.08|2227.08|22
1624101220000|2021-06-19 11:13:40|2240.55|2227.55|2240.61|2227.61|2240.96|2227.96|2240.48|2227.48|25
1624101230000|2021-06-19 11:13:50|2240.52|2227.52|2240.48|2227.48|2240.64|2227.64|2240.45|2227.45|20
1624101240000|2021-06-19 11:14:00|2240.47|2227.47|2240.53|2227.53|2240.58|2227.58|2240.38|2227.38|23
1624101250000|2021-06-19 11:14:10|2240.47|2227.47|2240.04|2227.04|2240.66|2227.66|2240|2227|24
1624101260000|2021-06-19 11:14:20|2240.16|2227.16|2239.96|2226.96|2240.18|2227.18|2239.91|2226.91|23
1624101270000|2021-06-19 11:14:30|2239.95|2226.95|2239.72|2226.72|2239.95|2226.95|2239.72|2226.72|25
1624101280000|2021-06-19 11:14:40|2239.91|2226.91|2240.46|2227.46|2240.56|2227.56|2239.91|2226.91|23
1624101290000|2021-06-19 11:14:50|2240.52|2227.52|2241.1|2228.1|2241.22|2228.22|2240.47|2227.47|21
1624101300000|2021-06-19 11:15:00|2241.11|2228.11|2241.94|2228.94|2241.96|2228.96|2241.09|2228.09|26
1624101310000|2021-06-19 11:15:10|2241.92|2228.92|2241.42|2228.42|2241.92|2228.92|2241.21|2228.21|25
1624101320000|2021-06-19 11:15:20|2241.41|2228.41|2241.16|2228.16|2241.49|2228.49|2240.93|2227.93|24
1624101330000|2021-06-19 11:15:30|2241.17|2228.17|2241.64|2228.64|2241.64|2228.64|2241.13|2228.13|17
1624101340000|2021-06-19 11:15:40|2241.61|2228.61|2240.77|2227.77|2241.63|2228.63|2240.69|2227.69|26
1624101350000|2021-06-19 11:15:50|2240.75|2227.75|2240.32|2227.32|2240.77|2227.77|2240.24|2227.24|21
1624101360000|2021-06-19 11:16:00|2240.26|2227.26|2241.24|2228.24|2241.24|2228.24|2240.25|2227.25|21
1624101370000|2021-06-19 11:16:10|2241.68|2228.68|2243.01|2230.01|2243.02|2230.02|2241.68|2228.68|22
1624101380000|2021-06-19 11:16:20|2243|2230|2244.01|2231.01|2244.21|2231.21|2243|2230|23
1624101390000|2021-06-19 11:16:30|2244.41|2231.41|2244.25|2231.25|2244.96|2231.96|2244.25|2231.25|25
1624101400000|2021-06-19 11:16:40|2244.27|2231.27|2244.28|2231.28|2244.36|2231.36|2244.07|2231.07|25
1624101410000|2021-06-19 11:16:50|2244.24|2231.24|2244.94|2231.94|2245.03|2232.03|2244.24|2231.24|25
1624101420000|2021-06-19 11:17:00|2244.95|2231.95|2244.37|2231.37|2244.99|2231.99|2244.23|2231.23|25
1624101430000|2021-06-19 11:17:10|2244.33|2231.33|2244.28|2231.28|2244.33|2231.33|2244.26|2231.26|5
1624101440000|2021-06-19 11:17:20|2244.27|2231.27|2243.91|2230.91|2244.27|2231.27|2243.88|2230.88|18
1624101450000|2021-06-19 11:17:30|2243.92|2230.92|2243.23|2230.23|2243.94|2230.94|2242.99|2229.99|28
1624101460000|2021-06-19 11:17:40|2243.01|2230.01|2242.72|2229.72|2243.01|2230.01|2242.54|2229.54|22
1624101470000|2021-06-19 11:17:50|2242.55|2229.55|2242.86|2229.86|2242.86|2229.86|2242.2|2229.2|24
1624101480000|2021-06-19 11:18:00|2242.96|2229.96|2243.22|2230.22|2243.27|2230.27|2242.96|2229.96|22
1624101490000|2021-06-19 11:18:10|2243.18|2230.18|2243.08|2230.08|2243.25|2230.25|2242.91|2229.91|23
1624101500000|2021-06-19 11:18:20|2243.01|2230.01|2242.2|2229.2|2243.12|2230.12|2242.14|2229.14|28
1624101510000|2021-06-19 11:18:30|2242|2229|2241.92|2228.92|2242.01|2229.01|2241.63|2228.63|21
1624101520000|2021-06-19 11:18:40|2241.95|2228.95|2242.07|2229.07|2242.25|2229.25|2241.95|2228.95|22
1624101530000|2021-06-19 11:18:50|2242.15|2229.15|2242.16|2229.16|2242.16|2229.16|2242.09|2229.09|8
1624101540000|2021-06-19 11:19:00|2242.12|2229.12|2242.15|2229.15|2242.23|2229.23|2242.11|2229.11|18
1624101550000|2021-06-19 11:19:10|2242.13|2229.13|2242.13|2229.13|2242.22|2229.22|2242.05|2229.05|8
1624101560000|2021-06-19 11:19:20|2242.19|2229.19|2241.69|2228.69|2242.23|2229.23|2241.31|2228.31|25
1624101570000|2021-06-19 11:19:30|2241.65|2228.65|2241.09|2228.09|2241.65|2228.65|2240.92|2227.92|23
1624101580000|2021-06-19 11:19:40|2240.96|2227.96|2239.97|2226.97|2240.96|2227.96|2239.97|2226.97|25
1624101590000|2021-06-19 11:19:50|2240.08|2227.08|2239.77|2226.77|2240.16|2227.16|2239.75|2226.75|20
1624101600000|2021-06-19 11:20:00|2239.78|2226.78|2240.83|2227.83|2240.85|2227.85|2239.78|2226.78|23
1624101610000|2021-06-19 11:20:10|2240.86|2227.86|2241.35|2228.35|2241.35|2228.35|2240.84|2227.84|17
1624101620000|2021-06-19 11:20:20|2241.4|2228.4|2241.35|2228.35|2241.53|2228.53|2241.35|2228.35|16
1624101630000|2021-06-19 11:20:30|2241.39|2228.39|2241.24|2228.24|2241.4|2228.4|2241.15|2228.15|19
1624101640000|2021-06-19 11:20:40|2241.23|2228.23|2241.68|2228.68|2241.77|2228.77|2241.23|2228.23|22
1624101650000|2021-06-19 11:20:50|2241.7|2228.7|2241.98|2228.98|2241.99|2228.99|2241.58|2228.58|16
1624101660000|2021-06-19 11:21:00|2241.93|2228.93|2242.24|2229.24|2242.24|2229.24|2241.36|2228.36|19
1624101670000|2021-06-19 11:21:10|2242.23|2229.23|2242.7|2229.7|2242.7|2229.7|2242.23|2229.23|16
1624101680000|2021-06-19 11:21:20|2242.82|2229.82|2243.45|2230.45|2243.46|2230.46|2242.82|2229.82|22
1624101690000|2021-06-19 11:21:30|2243.44|2230.44|2243.38|2230.38|2243.45|2230.45|2243.2|2230.2|20
1624101700000|2021-06-19 11:21:40|2243.36|2230.36|2243.24|2230.24|2243.41|2230.41|2243.24|2230.24|10
1624101710000|2021-06-19 11:21:50|2243.14|2230.14|2242.97|2229.97|2243.14|2230.14|2242.89|2229.89|20
1624101720000|2021-06-19 11:22:00|2242.98|2229.98|2242.78|2229.78|2242.98|2229.98|2242.7|2229.7|18
1624101730000|2021-06-19 11:22:10|2242.8|2229.8|2243.01|2230.01|2243.01|2230.01|2242.8|2229.8|18
1624101740000|2021-06-19 11:22:20|2243|2230|2243.1|2230.1|2243.1|2230.1|2242.99|2229.99|14
1624101750000|2021-06-19 11:22:30|2243.12|2230.12|2243.21|2230.21|2243.23|2230.23|2243.1|2230.1|17
1624101760000|2021-06-19 11:22:40|2243.19|2230.19|2242.71|2229.71|2243.28|2230.28|2242.71|2229.71|19
1624101770000|2021-06-19 11:22:50|2242.73|2229.73|2242.96|2229.96|2242.96|2229.96|2242.67|2229.67|23
1624101780000|2021-06-19 11:23:00|2243.25|2230.25|2243.56|2230.56|2243.74|2230.74|2243.22|2230.22|23
1624101790000|2021-06-19 11:23:10|2243.62|2230.62|2243.28|2230.28|2243.76|2230.76|2243.25|2230.25|25
1624101800000|2021-06-19 11:23:20|2243.42|2230.42|2243.51|2230.51|2243.58|2230.58|2243.36|2230.36|25
1624101810000|2021-06-19 11:23:30|2243.68|2230.68|2243.7|2230.7|2243.7|2230.7|2243.61|2230.61|14
1624101820000|2021-06-19 11:23:40|2243.69|2230.69|2243.46|2230.46|2243.69|2230.69|2243.34|2230.34|15
1624101830000|2021-06-19 11:23:50|2243.45|2230.45|2243.85|2230.85|2243.88|2230.88|2243.39|2230.39|19
1624101840000|2021-06-19 11:24:00|2243.84|2230.84|2243.81|2230.81|2243.85|2230.85|2243.81|2230.81|6
1624101850000|2021-06-19 11:24:10|2243.79|2230.79|2243.98|2230.98|2243.98|2230.98|2243.79|2230.79|8
1624101860000|2021-06-19 11:24:20|2243.99|2230.99|2245.11|2232.11|2245.11|2232.11|2243.97|2230.97|25
1624101870000|2021-06-19 11:24:30|2245.07|2232.07|2245.24|2232.24|2245.5|2232.5|2244.67|2231.67|28
1624101880000|2021-06-19 11:24:40|2245.17|2232.17|2245.58|2232.58|2245.6|2232.6|2245.17|2232.17|21
1624101890000|2021-06-19 11:24:50|2245.63|2232.63|2245.28|2232.28|2245.71|2232.71|2245.26|2232.26|21
1624101900000|2021-06-19 11:25:00|2245.25|2232.25|2245.6|2232.6|2245.6|2232.6|2245.11|2232.11|23
1624101910000|2021-06-19 11:25:10|2245.66|2232.66|2245.89|2232.89|2246.02|2233.02|2245.58|2232.58|15
1624101920000|2021-06-19 11:25:20|2245.87|2232.87|2245.89|2232.89|2245.92|2232.92|2245.76|2232.76|19
1624101930000|2021-06-19 11:25:30|2245.88|2232.88|2246.02|2233.02|2246.17|2233.17|2245.85|2232.85|18
1624101940000|2021-06-19 11:25:40|2246.01|2233.01|2246.16|2233.16|2246.16|2233.16|2245.76|2232.76|20
1624101950000|2021-06-19 11:25:50|2246.2|2233.2|2246.46|2233.46|2246.46|2233.46|2246.2|2233.2|17
1624101960000|2021-06-19 11:26:00|2246.62|2233.62|2247.1|2234.1|2247.18|2234.18|2246.62|2233.62|19
1624101970000|2021-06-19 11:26:10|2247.09|2234.09|2246.05|2233.05|2247.15|2234.15|2245.91|2232.91|23
1624101980000|2021-06-19 11:26:20|2246.03|2233.03|2245.82|2232.82|2246.05|2233.05|2245.58|2232.58|18
1624101990000|2021-06-19 11:26:30|2245.68|2232.68|2245.36|2232.36|2245.7|2232.7|2245.12|2232.12|24
1624102000000|2021-06-19 11:26:40|2245.34|2232.34|2245.33|2232.33|2245.4|2232.4|2245.32|2232.32|13
1624102010000|2021-06-19 11:26:50|2245.32|2232.32|2245.02|2232.02|2245.33|2232.33|2245.02|2232.02|19
1624102020000|2021-06-19 11:27:00|2245.04|2232.04|2245.02|2232.02|2245.15|2232.15|2245.02|2232.02|5
1624102030000|2021-06-19 11:27:10|2244.69|2231.69|2244.48|2231.48|2244.69|2231.69|2244.48|2231.48|10
1624102040000|2021-06-19 11:27:20|2244.43|2231.43|2243.96|2230.96|2244.43|2231.43|2243.94|2230.94|14
1624102050000|2021-06-19 11:27:30|2243.92|2230.92|2243.87|2230.87|2243.92|2230.92|2243.86|2230.86|6
1624102060000|2021-06-19 11:27:40|2243.62|2230.62|2243.21|2230.21|2243.62|2230.62|2243.21|2230.21|11
1624102070000|2021-06-19 11:27:50|2243.2|2230.2|2243.13|2230.13|2243.77|2230.77|2243.02|2230.02|22
1624102080000|2021-06-19 11:28:00|2243.24|2230.24|2243.64|2230.64|2243.74|2230.74|2243.2|2230.2|18
1624102090000|2021-06-19 11:28:10|2243.65|2230.65|2243.6|2230.6|2243.79|2230.79|2243.59|2230.59|23
1624102100000|2021-06-19 11:28:20|2243.7|2230.7|2243.55|2230.55|2243.74|2230.74|2243.5|2230.5|22
1624102110000|2021-06-19 11:28:30|2243.53|2230.53|2243.66|2230.66|2243.68|2230.68|2243.53|2230.53|16
1624102120000|2021-06-19 11:28:40|2243.6|2230.6|2244.08|2231.08|2244.08|2231.08|2243.52|2230.52|11
1624102130000|2021-06-19 11:28:50|2244.16|2231.16|2244.6|2231.6|2244.9|2231.9|2244.16|2231.16|23
1624102140000|2021-06-19 11:29:00|2244.62|2231.62|2244.47|2231.47|2244.78|2231.78|2244.47|2231.47|23
1624102150000|2021-06-19 11:29:10|2244.62|2231.62|2244.8|2231.8|2244.8|2231.8|2244.62|2231.62|10
1624102160000|2021-06-19 11:29:20|2244.74|2231.74|2244.47|2231.47|2244.76|2231.76|2244.4|2231.4|14
1624102170000|2021-06-19 11:29:30|2244.42|2231.42|2244.41|2231.41|2244.47|2231.47|2244.4|2231.4|14
1624102180000|2021-06-19 11:29:40|2244.37|2231.37|2243.5|2230.5|2244.37|2231.37|2243.47|2230.47|14
1624102190000|2021-06-19 11:29:50|2243.47|2230.47|2245.17|2232.17|2245.17|2232.17|2243.46|2230.46|18
1624102200000|2021-06-19 11:30:00|2245.6|2232.6|2243.62|2230.62|2245.75|2232.75|2243.56|2230.56|28
1624102210000|2021-06-19 11:30:10|2243.61|2230.61|2242.83|2229.83|2243.61|2230.61|2242.83|2229.83|23
1624102220000|2021-06-19 11:30:20|2242.9|2229.9|2243.22|2230.22|2243.44|2230.44|2242.86|2229.86|23
1624102230000|2021-06-19 11:30:30|2243.21|2230.21|2242.88|2229.88|2243.42|2230.42|2242.88|2229.88|22
1624102240000|2021-06-19 11:30:40|2242.87|2229.87|2243.07|2230.07|2243.15|2230.15|2242.87|2229.87|12
1624102250000|2021-06-19 11:30:50|2243.13|2230.13|2244.03|2231.03|2244.19|2231.19|2243.13|2230.13|17
1624102260000|2021-06-19 11:31:00|2244.02|2231.02|2244.27|2231.27|2244.29|2231.29|2243.99|2230.99|16
1624102270000|2021-06-19 11:31:10|2244.26|2231.26|2245.04|2232.04|2245.04|2232.04|2244.26|2231.26|26
1624102280000|2021-06-19 11:31:20|2245.36|2232.36|2246.35|2233.35|2246.36|2233.36|2245.24|2232.24|28
1624102290000|2021-06-19 11:31:30|2246.51|2233.51|2247.19|2234.19|2247.23|2234.23|2246.49|2233.49|27
1624102300000|2021-06-19 11:31:40|2247.14|2234.14|2248.2|2235.2|2248.2|2235.2|2247.14|2234.14|27
1624102310000|2021-06-19 11:31:50|2248.28|2235.28|2247.82|2234.82|2248.34|2235.34|2247.67|2234.67|29
1624102320000|2021-06-19 11:32:00|2247.81|2234.81|2247.95|2234.95|2248.04|2235.04|2247.79|2234.79|23
1624102330000|2021-06-19 11:32:10|2247.94|2234.94|2246.59|2233.59|2248.01|2235.01|2246.56|2233.56|25
1624102340000|2021-06-19 11:32:20|2246.57|2233.57|2246.58|2233.58|2246.83|2233.83|2246.53|2233.53|21
1624102350000|2021-06-19 11:32:30|2246.56|2233.56|2247.24|2234.24|2247.24|2234.24|2246.56|2233.56|7
1624102360000|2021-06-19 11:32:40|2247.2|2234.2|2247.16|2234.16|2247.24|2234.24|2247.1|2234.1|12
1624102370000|2021-06-19 11:32:50|2247.12|2234.12|2246.88|2233.88|2247.15|2234.15|2246.85|2233.85|21
1624102380000|2021-06-19 11:33:00|2246.96|2233.96|2246.41|2233.41|2246.99|2233.99|2246.4|2233.4|15
1624102390000|2021-06-19 11:33:10|2246.23|2233.23|2245.55|2232.55|2246.25|2233.25|2245.53|2232.53|22
1624102400000|2021-06-19 11:33:20|2245.56|2232.56|2245.54|2232.54|2245.59|2232.59|2245.41|2232.41|18
1624102410000|2021-06-19 11:33:30|2245.71|2232.71|2245.45|2232.45|2246.2|2233.2|2245.45|2232.45|23
1624102420000|2021-06-19 11:33:40|2245.41|2232.41|2245.52|2232.52|2245.6|2232.6|2245.31|2232.31|24
1624102430000|2021-06-19 11:33:50|2245.57|2232.57|2245.23|2232.23|2245.58|2232.58|2245.23|2232.23|19
1624102440000|2021-06-19 11:34:00|2245.25|2232.25|2244.93|2231.93|2245.25|2232.25|2244.92|2231.92|21
1624102450000|2021-06-19 11:34:10|2244.92|2231.92|2244.19|2231.19|2244.92|2231.92|2244.12|2231.12|21
1624102460000|2021-06-19 11:34:20|2244.02|2231.02|2244.16|2231.16|2244.3|2231.3|2244.02|2231.02|19
1624102470000|2021-06-19 11:34:30|2244.22|2231.22|2244.5|2231.5|2244.64|2231.64|2244.04|2231.04|23
1624102480000|2021-06-19 11:34:40|2244.47|2231.47|2245.47|2232.47|2245.51|2232.51|2244.47|2231.47|26
1624102490000|2021-06-19 11:34:50|2245.48|2232.48|2245.46|2232.46|2245.64|2232.64|2245.4|2232.4|18
1624102500000|2021-06-19 11:35:00|2245.44|2232.44|2245.46|2232.46|2245.49|2232.49|2245.43|2232.43|15
1624102510000|2021-06-19 11:35:10|2245.45|2232.45|2246.07|2233.07|2246.07|2233.07|2245.44|2232.44|21
1624102520000|2021-06-19 11:35:20|2246.11|2233.11|2246.67|2233.67|2246.67|2233.67|2246.1|2233.1|16
1624102530000|2021-06-19 11:35:30|2246.68|2233.68|2247.11|2234.11|2247.13|2234.13|2246.66|2233.66|14
1624102540000|2021-06-19 11:35:40|2247.17|2234.17|2247.25|2234.25|2247.49|2234.49|2247.17|2234.17|9
1624102550000|2021-06-19 11:35:50|2247.23|2234.23|2247.22|2234.22|2247.36|2234.36|2247.22|2234.22|13
1624102560000|2021-06-19 11:36:00|2247.2|2234.2|2247.45|2234.45|2247.59|2234.59|2247.18|2234.18|19
1624102570000|2021-06-19 11:36:10|2247.46|2234.46|2247.6|2234.6|2247.6|2234.6|2247.46|2234.46|4
1624102580000|2021-06-19 11:36:20|2247.56|2234.56|2247.45|2234.45|2247.78|2234.78|2247.45|2234.45|13
1624102590000|2021-06-19 11:36:30|2247.39|2234.39|2247.13|2234.13|2247.39|2234.39|2247.11|2234.11|17
1624102600000|2021-06-19 11:36:40|2247.11|2234.11|2247.33|2234.33|2247.37|2234.37|2246.99|2233.99|21
1624102610000|2021-06-19 11:36:50|2247.37|2234.37|2247.39|2234.39|2247.47|2234.47|2247.33|2234.33|13
1624102620000|2021-06-19 11:37:00|2247.38|2234.38|2247.32|2234.32|2247.41|2234.41|2247.3|2234.3|8
1624102630000|2021-06-19 11:37:10|2247.35|2234.35|2247.33|2234.33|2247.35|2234.35|2247.32|2234.32|5
1624102650000|2021-06-19 11:37:30|2247.38|2234.38|2247.38|2234.38|2247.38|2234.38|2247.37|2234.37|5
1624102660000|2021-06-19 11:37:40|2247.35|2234.35|2246.8|2233.8|2247.35|2234.35|2246.61|2233.61|15
1624102670000|2021-06-19 11:37:50|2246.76|2233.76|2246.84|2233.84|2246.9|2233.9|2246.75|2233.75|10
1624102680000|2021-06-19 11:38:00|2246.89|2233.89|2247.12|2234.12|2247.13|2234.13|2246.76|2233.76|8
1624102690000|2021-06-19 11:38:10|2247.07|2234.07|2247.08|2234.08|2247.23|2234.23|2247.02|2234.02|13
1624102700000|2021-06-19 11:38:20|2247.07|2234.07|2246.7|2233.7|2247.07|2234.07|2246.63|2233.63|13
1624102710000|2021-06-19 11:38:30|2246.75|2233.75|2246.57|2233.57|2246.79|2233.79|2246.53|2233.53|18
1624102720000|2021-06-19 11:38:40|2246.5|2233.5|2246.77|2233.77|2246.95|2233.95|2246.34|2233.34|23
1624102730000|2021-06-19 11:38:50|2246.76|2233.76|2246.75|2233.75|2246.86|2233.86|2246.53|2233.53|19
1624102740000|2021-06-19 11:39:00|2246.73|2233.73|2246.57|2233.57|2246.74|2233.74|2246.41|2233.41|18
1624102750000|2021-06-19 11:39:10|2246.5|2233.5|2246.52|2233.52|2246.68|2233.68|2246.49|2233.49|18
1624102760000|2021-06-19 11:39:20|2246.53|2233.53|2246.3|2233.3|2246.53|2233.53|2246.21|2233.21|15
1624102770000|2021-06-19 11:39:30|2246.21|2233.21|2246.06|2233.06|2246.3|2233.3|2246.06|2233.06|11
1624102780000|2021-06-19 11:39:40|2246.04|2233.04|2245.45|2232.45|2246.04|2233.04|2245.45|2232.45|17
1624102790000|2021-06-19 11:39:50|2245.3|2232.3|2244.81|2231.81|2245.36|2232.36|2244.73|2231.73|25
1624102800000|2021-06-19 11:40:00|2244.82|2231.82|2245.73|2232.73|2245.73|2232.73|2244.58|2231.58|23
1624102810000|2021-06-19 11:40:10|2245.75|2232.75|2245.42|2232.42|2245.77|2232.77|2245.23|2232.23|16
1624102820000|2021-06-19 11:40:20|2245.35|2232.35|2245.28|2232.28|2245.37|2232.37|2245.23|2232.23|18
1624102830000|2021-06-19 11:40:30|2245.3|2232.3|2244.2|2231.2|2245.3|2232.3|2244.2|2231.2|22
1624102840000|2021-06-19 11:40:40|2244.14|2231.14|2244.21|2231.21|2244.26|2231.26|2243.87|2230.87|28
1624102850000|2021-06-19 11:40:50|2244.19|2231.19|2243.75|2230.75|2244.19|2231.19|2243.67|2230.67|25
1624102860000|2021-06-19 11:41:00|2243.7|2230.7|2243.9|2230.9|2244.02|2231.02|2243.7|2230.7|19
1624102870000|2021-06-19 11:41:10|2243.91|2230.91|2245.32|2232.32|2245.32|2232.32|2243.91|2230.91|22
1624102880000|2021-06-19 11:41:20|2245.28|2232.28|2244.05|2231.05|2245.33|2232.33|2244.05|2231.05|22
1624102890000|2021-06-19 11:41:30|2243.92|2230.92|2244.32|2231.32|2244.42|2231.42|2243.92|2230.92|24
1624102900000|2021-06-19 11:41:40|2244.23|2231.23|2243.93|2230.93|2244.38|2231.38|2243.9|2230.9|18
1624102910000|2021-06-19 11:41:50|2243.94|2230.94|2244.36|2231.36|2244.38|2231.38|2243.91|2230.91|18
1624102920000|2021-06-19 11:42:00|2244.38|2231.38|2243.96|2230.96|2244.57|2231.57|2243.96|2230.96|18
1624102930000|2021-06-19 11:42:10|2243.9|2230.9|2244.05|2231.05|2244.05|2231.05|2243.72|2230.72|11
1624102940000|2021-06-19 11:42:20|2244|2231|2243.74|2230.74|2244|2231|2243.74|2230.74|6
1624102950000|2021-06-19 11:42:30|2243.73|2230.73|2244.57|2231.57|2244.65|2231.65|2243.45|2230.45|23
1624102960000|2021-06-19 11:42:40|2244.59|2231.59|2244.08|2231.08|2244.59|2231.59|2243.92|2230.92|25
1624102970000|2021-06-19 11:42:50|2243.99|2230.99|2244.56|2231.56|2244.57|2231.57|2243.99|2230.99|20
1624102980000|2021-06-19 11:43:00|2244.47|2231.47|2243.77|2230.77|2244.75|2231.75|2243.73|2230.73|23
1624102990000|2021-06-19 11:43:10|2243.74|2230.74|2243.49|2230.49|2243.74|2230.74|2243.48|2230.48|12
1624103000000|2021-06-19 11:43:20|2243.43|2230.43|2242.82|2229.82|2243.49|2230.49|2242.82|2229.82|25
1624103010000|2021-06-19 11:43:30|2242.86|2229.86|2242.91|2229.91|2243.28|2230.28|2242.84|2229.84|22
1624103020000|2021-06-19 11:43:40|2242.89|2229.89|2242.88|2229.88|2242.93|2229.93|2242.86|2229.86|14
1624103030000|2021-06-19 11:43:50|2242.9|2229.9|2242.74|2229.74|2242.96|2229.96|2242.74|2229.74|11
1624103040000|2021-06-19 11:44:00|2242.68|2229.68|2242.89|2229.89|2242.89|2229.89|2242.64|2229.64|15
1624103050000|2021-06-19 11:44:10|2242.68|2229.68|2243.39|2230.39|2243.43|2230.43|2242.66|2229.66|17
1624103060000|2021-06-19 11:44:20|2243.33|2230.33|2243.45|2230.45|2243.5|2230.5|2243.33|2230.33|10
1624103070000|2021-06-19 11:44:30|2243.46|2230.46|2243.45|2230.45|2243.5|2230.5|2243.39|2230.39|9
1624103080000|2021-06-19 11:44:40|2243.46|2230.46|2243.14|2230.14|2243.46|2230.46|2242.94|2229.94|22
1624103090000|2021-06-19 11:44:50|2243.1|2230.1|2242.31|2229.31|2243.13|2230.13|2242.21|2229.21|19
1624103100000|2021-06-19 11:45:00|2242.21|2229.21|2241.88|2228.88|2242.25|2229.25|2241.88|2228.88|17
1624103110000|2021-06-19 11:45:10|2241.94|2228.94|2242.18|2229.18|2242.21|2229.21|2241.94|2228.94|25
1624103120000|2021-06-19 11:45:20|2242.19|2229.19|2242.15|2229.15|2242.24|2229.24|2242.15|2229.15|17
1624103130000|2021-06-19 11:45:30|2242.21|2229.21|2242.11|2229.11|2242.23|2229.23|2242.09|2229.09|13
1624103140000|2021-06-19 11:45:40|2242.09|2229.09|2242.06|2229.06|2242.2|2229.2|2242.06|2229.06|14
1624103150000|2021-06-19 11:45:50|2242.07|2229.07|2242.45|2229.45|2242.45|2229.45|2242.03|2229.03|8
1624103160000|2021-06-19 11:46:00|2242.51|2229.51|2242.66|2229.66|2242.7|2229.7|2242.51|2229.51|18
1624103170000|2021-06-19 11:46:10|2242.61|2229.61|2242.6|2229.6|2242.67|2229.67|2242.49|2229.49|19
1624103180000|2021-06-19 11:46:20|2242.61|2229.61|2243.2|2230.2|2243.25|2230.25|2242.61|2229.61|14
1624103190000|2021-06-19 11:46:30|2243.22|2230.22|2242.66|2229.66|2244.06|2231.06|2242.66|2229.66|21
1624103200000|2021-06-19 11:46:40|2242.63|2229.63|2243.35|2230.35|2243.35|2230.35|2242.57|2229.57|21
1624103210000|2021-06-19 11:46:50|2243.36|2230.36|2244.11|2231.11|2244.19|2231.19|2243.36|2230.36|20
1624103220000|2021-06-19 11:47:00|2244.09|2231.09|2244.58|2231.58|2244.63|2231.63|2244.05|2231.05|25
1624103230000|2021-06-19 11:47:10|2244.59|2231.59|2245.29|2232.29|2245.37|2232.37|2244.59|2231.59|27
1624103240000|2021-06-19 11:47:20|2245.24|2232.24|2246.11|2233.11|2246.25|2233.25|2245.21|2232.21|21
1624103250000|2021-06-19 11:47:30|2246.1|2233.1|2246.1|2233.1|2246.1|2233.1|2246.08|2233.08|12
1624103260000|2021-06-19 11:47:40|2245.94|2232.94|2245.9|2232.9|2246|2233|2245.87|2232.87|17
1624103270000|2021-06-19 11:47:50|2245.89|2232.89|2246.39|2233.39|2246.4|2233.4|2245.88|2232.88|22
1624103280000|2021-06-19 11:48:00|2246.36|2233.36|2246.66|2233.66|2246.66|2233.66|2246.28|2233.28|20
1624103290000|2021-06-19 11:48:10|2246.63|2233.63|2246.87|2233.87|2246.89|2233.89|2246.55|2233.55|17
1624103300000|2021-06-19 11:48:20|2246.91|2233.91|2247.14|2234.14|2247.14|2234.14|2246.85|2233.85|21
1624103310000|2021-06-19 11:48:30|2247.15|2234.15|2247.13|2234.13|2247.18|2234.18|2246.95|2233.95|12
1624103320000|2021-06-19 11:48:40|2247.11|2234.11|2247.12|2234.12|2247.17|2234.17|2247.11|2234.11|8
1624103330000|2021-06-19 11:48:50|2247.15|2234.15|2247.2|2234.2|2247.23|2234.23|2247.13|2234.13|7
1624103340000|2021-06-19 11:49:00|2247.22|2234.22|2247.09|2234.09|2247.82|2234.82|2246.99|2233.99|15
1624103350000|2021-06-19 11:49:10|2246.95|2233.95|2246.2|2233.2|2246.95|2233.95|2246.17|2233.17|22
1624103360000|2021-06-19 11:49:20|2246.19|2233.19|2246.18|2233.18|2246.24|2233.24|2246.16|2233.16|8
1624103370000|2021-06-19 11:49:30|2245.96|2232.96|2245.33|2232.33|2245.98|2232.98|2245.33|2232.33|24
1624103380000|2021-06-19 11:49:40|2245.49|2232.49|2245.98|2232.98|2246.24|2233.24|2245.37|2232.37|23
1624103390000|2021-06-19 11:49:50|2246.02|2233.02|2246.53|2233.53|2246.53|2233.53|2245.98|2232.98|21
1624103400000|2021-06-19 11:50:00|2246.43|2233.43|2246.54|2233.54|2247.17|2234.17|2246.38|2233.38|23
1624103410000|2021-06-19 11:50:10|2246.59|2233.59|2247.74|2234.74|2247.74|2234.74|2246.48|2233.48|25
1624103420000|2021-06-19 11:50:20|2247.75|2234.75|2247.96|2234.96|2248.09|2235.09|2247.1|2234.1|26
1624103430000|2021-06-19 11:50:30|2248|2235|2248.82|2235.82|2248.82|2235.82|2247.85|2234.85|27
1624103440000|2021-06-19 11:50:40|2248.77|2235.77|2249.06|2236.06|2249.09|2236.09|2248.77|2235.77|23
1624103450000|2021-06-19 11:50:50|2249.05|2236.05|2249.29|2236.29|2249.29|2236.29|2249.02|2236.02|15
1624103460000|2021-06-19 11:51:00|2249.34|2236.34|2249.48|2236.48|2249.48|2236.48|2249.32|2236.32|9
1624103470000|2021-06-19 11:51:10|2249.52|2236.52|2249.53|2236.53|2249.57|2236.57|2249.32|2236.32|18
1624103480000|2021-06-19 11:51:20|2249.55|2236.55|2248.83|2235.83|2249.55|2236.55|2248.73|2235.73|19
1624103490000|2021-06-19 11:51:30|2248.94|2235.94|2248.82|2235.82|2248.98|2235.98|2248.81|2235.81|19
1624103500000|2021-06-19 11:51:40|2248.81|2235.81|2248.84|2235.84|2248.86|2235.86|2248.78|2235.78|9
1624103510000|2021-06-19 11:51:50|2248.88|2235.88|2248.99|2235.99|2249.32|2236.32|2248.77|2235.77|25
1624103520000|2021-06-19 11:52:00|2249|2236|2247.96|2234.96|2249.06|2236.06|2247.96|2234.96|22
1624103530000|2021-06-19 11:52:10|2247.71|2234.71|2247.61|2234.61|2247.95|2234.95|2247.61|2234.61|21
1624103540000|2021-06-19 11:52:20|2247.66|2234.66|2246.76|2233.76|2247.66|2234.66|2246.76|2233.76|20
1624103550000|2021-06-19 11:52:30|2246.59|2233.59|2247.36|2234.36|2247.84|2234.84|2246.59|2233.59|24
1624103560000|2021-06-19 11:52:40|2247.39|2234.39|2247.76|2234.76|2247.78|2234.78|2247.27|2234.27|23
1624103570000|2021-06-19 11:52:50|2247.75|2234.75|2247.75|2234.75|2247.8|2234.8|2247.64|2234.64|18
1624103580000|2021-06-19 11:53:00|2247.76|2234.76|2247.44|2234.44|2247.76|2234.76|2247.44|2234.44|17
1624103590000|2021-06-19 11:53:10|2247.43|2234.43|2247.48|2234.48|2247.53|2234.53|2247.39|2234.39|19
1624103600000|2021-06-19 11:53:20|2247.47|2234.47|2247.44|2234.44|2247.61|2234.61|2247.44|2234.44|12
1624103610000|2021-06-19 11:53:30|2247.4|2234.4|2247.55|2234.55|2247.55|2234.55|2247.4|2234.4|7
1624103620000|2021-06-19 11:53:40|2247.95|2234.95|2248.03|2235.03|2248.05|2235.05|2247.83|2234.83|19
1624103630000|2021-06-19 11:53:50|2248.04|2235.04|2248.16|2235.16|2248.23|2235.23|2248.03|2235.03|10
1624103640000|2021-06-19 11:54:00|2248.25|2235.25|2248.42|2235.42|2248.58|2235.58|2248.25|2235.25|17
1624103650000|2021-06-19 11:54:10|2248.47|2235.47|2248.66|2235.66|2248.67|2235.67|2248.46|2235.46|18
1624103660000|2021-06-19 11:54:20|2249.22|2236.22|2248.58|2235.58|2249.31|2236.31|2248.58|2235.58|15
1624103670000|2021-06-19 11:54:30|2248.52|2235.52|2249.12|2236.12|2249.19|2236.19|2248.52|2235.52|20
1624103680000|2021-06-19 11:54:40|2249.13|2236.13|2249.12|2236.12|2249.23|2236.23|2249.12|2236.12|10
1624103690000|2021-06-19 11:54:50|2249.19|2236.19|2247.89|2234.89|2249.19|2236.19|2247.75|2234.75|25
1624103700000|2021-06-19 11:55:00|2247.88|2234.88|2247.85|2234.85|2248.13|2235.13|2247.85|2234.85|19
1624103710000|2021-06-19 11:55:10|2247.97|2234.97|2248.08|2235.08|2248.1|2235.1|2247.97|2234.97|13
1624103720000|2021-06-19 11:55:20|2248.13|2235.13|2247.39|2234.39|2248.15|2235.15|2247.39|2234.39|14
1624103730000|2021-06-19 11:55:30|2247.4|2234.4|2247.15|2234.15|2247.4|2234.4|2247.12|2234.12|11
1624103740000|2021-06-19 11:55:40|2247.16|2234.16|2247.49|2234.49|2247.53|2234.53|2247.13|2234.13|19
1624103750000|2021-06-19 11:55:50|2247.5|2234.5|2248.01|2235.01|2248.07|2235.07|2247.45|2234.45|20
1624103760000|2021-06-19 11:56:00|2247.94|2234.94|2247.18|2234.18|2247.94|2234.94|2247.15|2234.15|21
1624103770000|2021-06-19 11:56:10|2247.22|2234.22|2247.16|2234.16|2247.39|2234.39|2247.13|2234.13|15
1624103780000|2021-06-19 11:56:20|2247.15|2234.15|2247.14|2234.14|2247.24|2234.24|2247.12|2234.12|13
1624103790000|2021-06-19 11:56:30|2247.15|2234.15|2248.12|2235.12|2248.15|2235.15|2247.15|2234.15|16
1624103800000|2021-06-19 11:56:40|2248.13|2235.13|2248.31|2235.31|2248.42|2235.42|2248.03|2235.03|22
1624103810000|2021-06-19 11:56:50|2248.34|2235.34|2248.79|2235.79|2248.86|2235.86|2248.34|2235.34|25
1624103820000|2021-06-19 11:57:00|2248.78|2235.78|2249.32|2236.32|2249.34|2236.34|2248.75|2235.75|24
1624103830000|2021-06-19 11:57:10|2249.44|2236.44|2249.76|2236.76|2249.77|2236.77|2249.35|2236.35|23
1624103840000|2021-06-19 11:57:20|2249.72|2236.72|2249.9|2236.9|2250|2237|2249.69|2236.69|19
1624103850000|2021-06-19 11:57:30|2249.95|2236.95|2249.83|2236.83|2249.95|2236.95|2249.71|2236.71|21
1624103860000|2021-06-19 11:57:40|2249.82|2236.82|2249.41|2236.41|2249.89|2236.89|2249.39|2236.39|26
1624103870000|2021-06-19 11:57:50|2249.44|2236.44|2250.06|2237.06|2250.07|2237.07|2249.44|2236.44|21
1624103880000|2021-06-19 11:58:00|2250.16|2237.16|2250.92|2237.92|2251.12|2238.12|2250.16|2237.16|25
1624103890000|2021-06-19 11:58:10|2251.04|2238.04|2251.16|2238.16|2251.16|2238.16|2250.98|2237.98|23
1624103900000|2021-06-19 11:58:20|2251.14|2238.14|2250.95|2237.95|2251.2|2238.2|2250.95|2237.95|14
1624103910000|2021-06-19 11:58:30|2250.94|2237.94|2251.23|2238.23|2251.25|2238.25|2250.94|2237.94|14
1624103920000|2021-06-19 11:58:40|2251.24|2238.24|2249.93|2236.93|2251.26|2238.26|2249.93|2236.93|25
1624103930000|2021-06-19 11:58:50|2249.98|2236.98|2250.03|2237.03|2250.13|2237.13|2249.98|2236.98|24
1624103940000|2021-06-19 11:59:00|2250.05|2237.05|2249.95|2236.95|2250.05|2237.05|2249.95|2236.95|8
1624103950000|2021-06-19 11:59:10|2249.96|2236.96|2249.84|2236.84|2250.02|2237.02|2249.84|2236.84|17
1624103960000|2021-06-19 11:59:20|2249.85|2236.85|2249.18|2236.18|2249.94|2236.94|2249.18|2236.18|21
1624103970000|2021-06-19 11:59:30|2249.12|2236.12|2248.13|2235.13|2249.12|2236.12|2247.91|2234.91|25
1624103980000|2021-06-19 11:59:40|2248.02|2235.02|2248.1|2235.1|2248.14|2235.14|2247.91|2234.91|21
1624103990000|2021-06-19 11:59:50|2248.08|2235.08|2248.56|2235.56|2248.83|2235.83|2247.83|2234.83|23
1624104000000|2021-06-19 12:00:00|2248.6|2235.6|2245.25|2232.25|2249.77|2236.77|2245.25|2232.25|25
1624104010000|2021-06-19 12:00:10|2245.23|2232.23|2244.99|2231.99|2245.83|2232.83|2244.62|2231.62|26
1624104020000|2021-06-19 12:00:20|2245.1|2232.1|2244.91|2231.91|2245.14|2232.14|2243.62|2230.62|26
1624104030000|2021-06-19 12:00:30|2244.44|2231.44|2244.09|2231.09|2244.53|2231.53|2243.77|2230.77|25
1624104040000|2021-06-19 12:00:40|2244.24|2231.24|2244.82|2231.82|2244.82|2231.82|2244|2231|26
1624104050000|2021-06-19 12:00:50|2244.85|2231.85|2244.98|2231.98|2245.05|2232.05|2244.69|2231.69|27
1624104060000|2021-06-19 12:01:00|2245.06|2232.06|2244|2231|2245.06|2232.06|2244|2231|22
1624104070000|2021-06-19 12:01:10|2243.85|2230.85|2242.3|2229.3|2243.85|2230.85|2242.25|2229.25|27
1624104080000|2021-06-19 12:01:20|2242.22|2229.22|2242.01|2229.01|2242.32|2229.32|2241.02|2228.02|23
1624104090000|2021-06-19 12:01:30|2242.12|2229.12|2241.87|2228.87|2242.61|2229.61|2241.87|2228.87|26
1624104100000|2021-06-19 12:01:40|2241.88|2228.88|2241.79|2228.79|2242.12|2229.12|2241.71|2228.71|23
1624104110000|2021-06-19 12:01:50|2241.78|2228.78|2241.74|2228.74|2241.82|2228.82|2241.68|2228.68|13
1624104120000|2021-06-19 12:02:00|2241.75|2228.75|2240.18|2227.18|2241.75|2228.75|2240.13|2227.13|23
1624104130000|2021-06-19 12:02:10|2240.27|2227.27|2240.86|2227.86|2240.86|2227.86|2239.47|2226.47|25
1624104140000|2021-06-19 12:02:20|2241.11|2228.11|2241.27|2228.27|2241.27|2228.27|2241.01|2228.01|20
1624104150000|2021-06-19 12:02:30|2241.29|2228.29|2240.59|2227.59|2241.29|2228.29|2240.59|2227.59|24
1624104160000|2021-06-19 12:02:40|2240.61|2227.61|2241.39|2228.39|2241.39|2228.39|2240.55|2227.55|25
1624104170000|2021-06-19 12:02:50|2241.41|2228.41|2241.26|2228.26|2241.41|2228.41|2240.82|2227.82|20
1624104180000|2021-06-19 12:03:00|2241.1|2228.1|2240.72|2227.72|2241.1|2228.1|2240.47|2227.47|24
1624104190000|2021-06-19 12:03:10|2240.75|2227.75|2241.69|2228.69|2241.72|2228.72|2240.75|2227.75|14
1624104200000|2021-06-19 12:03:20|2241.66|2228.66|2242.17|2229.17|2242.17|2229.17|2241.59|2228.59|22
1624104210000|2021-06-19 12:03:30|2242.21|2229.21|2242.04|2229.04|2242.21|2229.21|2241.32|2228.32|29
1624104220000|2021-06-19 12:03:40|2242.18|2229.18|2242.51|2229.51|2242.66|2229.66|2242.07|2229.07|26
1624104230000|2021-06-19 12:03:50|2242.5|2229.5|2243.45|2230.45|2243.47|2230.47|2242.49|2229.49|24
1624104240000|2021-06-19 12:04:00|2243.46|2230.46|2244.34|2231.34|2244.34|2231.34|2243.16|2230.16|25
1624104250000|2021-06-19 12:04:10|2244.33|2231.33|2244.6|2231.6|2244.89|2231.89|2244.11|2231.11|27
1624104260000|2021-06-19 12:04:20|2244.59|2231.59|2246.34|2233.34|2246.34|2233.34|2244.37|2231.37|24
1624104270000|2021-06-19 12:04:30|2246.35|2233.35|2248.45|2235.45|2248.49|2235.49|2246.35|2233.35|24
1624104280000|2021-06-19 12:04:40|2248.61|2235.61|2249.88|2236.88|2249.9|2236.9|2248.61|2235.61|25
1624104290000|2021-06-19 12:04:50|2249.89|2236.89|2249.89|2236.89|2249.89|2236.89|2249.58|2236.58|26
1624104300000|2021-06-19 12:05:00|2249.9|2236.9|2252.38|2239.38|2252.38|2239.38|2249.9|2236.9|22
1624104310000|2021-06-19 12:05:10|2252.6|2239.6|2255.33|2242.33|2255.33|2242.33|2252.6|2239.6|28
1624104320000|2021-06-19 12:05:20|2255.86|2242.86|2257.73|2244.73|2258.25|2245.25|2255.86|2242.86|27
1624104330000|2021-06-19 12:05:30|2257.6|2244.6|2255.69|2242.69|2258.01|2245.01|2255.69|2242.69|27
1624104340000|2021-06-19 12:05:40|2255.68|2242.68|2255.65|2242.65|2255.8|2242.8|2255.57|2242.57|23
1624104350000|2021-06-19 12:05:50|2255.7|2242.7|2255.79|2242.79|2255.98|2242.98|2255.22|2242.22|23
1624104360000|2021-06-19 12:06:00|2255.78|2242.78|2258|2245|2258.16|2245.16|2255.78|2242.78|26
1624104370000|2021-06-19 12:06:10|2257.74|2244.74|2257.91|2244.91|2257.93|2244.93|2257.02|2244.02|25
1624104380000|2021-06-19 12:06:20|2257.82|2244.82|2258.13|2245.13|2258.18|2245.18|2257.77|2244.77|18
1624104390000|2021-06-19 12:06:30|2258.1|2245.1|2258.9|2245.9|2258.9|2245.9|2257.67|2244.67|23
1624104400000|2021-06-19 12:06:40|2258.89|2245.89|2259.34|2246.34|2259.34|2246.34|2258.86|2245.86|23
1624104410000|2021-06-19 12:06:50|2259.23|2246.23|2259.51|2246.51|2259.57|2246.57|2258.72|2245.72|20
1624104420000|2021-06-19 12:07:00|2259.45|2246.45|2260.91|2247.91|2260.97|2247.97|2259.45|2246.45|28
1624104430000|2021-06-19 12:07:10|2260.88|2247.88|2261.18|2248.18|2261.25|2248.25|2260.2|2247.2|27
1624104440000|2021-06-19 12:07:20|2261.29|2248.29|2259.69|2246.69|2261.29|2248.29|2259.69|2246.69|26
1624104450000|2021-06-19 12:07:30|2259.93|2246.93|2257.96|2244.96|2259.93|2246.93|2257.79|2244.79|27
1624104460000|2021-06-19 12:07:40|2258.01|2245.01|2258.08|2245.08|2258.08|2245.08|2256.98|2243.98|24
1624104470000|2021-06-19 12:07:50|2258.32|2245.32|2261.49|2248.49|2261.49|2248.49|2258.32|2245.32|26
1624104480000|2021-06-19 12:08:00|2261.46|2248.46|2261.22|2248.22|2261.46|2248.46|2260.65|2247.65|25
1624104490000|2021-06-19 12:08:10|2261.14|2248.14|2260.21|2247.21|2261.14|2248.14|2260.19|2247.19|26
1624104500000|2021-06-19 12:08:20|2260.2|2247.2|2261.02|2248.02|2261.42|2248.42|2260.2|2247.2|27
1624104510000|2021-06-19 12:08:30|2261|2248|2259.88|2246.88|2261.03|2248.03|2259.88|2246.88|25
1624104520000|2021-06-19 12:08:40|2259.79|2246.79|2259.23|2246.23|2259.79|2246.79|2259.17|2246.17|22
1624104530000|2021-06-19 12:08:50|2259.1|2246.1|2259.5|2246.5|2260.09|2247.09|2258.99|2245.99|25
1624104540000|2021-06-19 12:09:00|2259.46|2246.46|2259.73|2246.73|2261.03|2248.03|2259.46|2246.46|27
1624104550000|2021-06-19 12:09:10|2259.78|2246.78|2259.6|2246.6|2259.99|2246.99|2259.26|2246.26|25
1624104560000|2021-06-19 12:09:20|2259.63|2246.63|2261.08|2248.08|2261.42|2248.42|2259.63|2246.63|27
1624104570000|2021-06-19 12:09:30|2261.13|2248.13|2261.68|2248.68|2261.85|2248.85|2261.13|2248.13|23
1624104580000|2021-06-19 12:09:40|2261.7|2248.7|2262.24|2249.24|2262.62|2249.62|2261.68|2248.68|24
1624104590000|2021-06-19 12:09:50|2262.33|2249.33|2262.97|2249.97|2263.01|2250.01|2262.27|2249.27|28
1624104600000|2021-06-19 12:10:00|2263|2250|2262.64|2249.64|2263.19|2250.19|2262.62|2249.62|26
1624104610000|2021-06-19 12:10:10|2262.58|2249.58|2262.44|2249.44|2262.62|2249.62|2262.21|2249.21|23
1624104620000|2021-06-19 12:10:20|2262.36|2249.36|2261.76|2248.76|2262.44|2249.44|2261.69|2248.69|24
1624104630000|2021-06-19 12:10:30|2261.75|2248.75|2261.66|2248.66|2262.41|2249.41|2261.61|2248.61|26
1624104640000|2021-06-19 12:10:40|2261.71|2248.71|2261.55|2248.55|2261.71|2248.71|2261.47|2248.47|24
1624104650000|2021-06-19 12:10:50|2261.54|2248.54|2261.94|2248.94|2262.11|2249.11|2261.5|2248.5|22
1624104660000|2021-06-19 12:11:00|2261.89|2248.89|2262.49|2249.49|2262.57|2249.57|2261.88|2248.88|28
1624104670000|2021-06-19 12:11:10|2262.5|2249.5|2263.01|2250.01|2263.17|2250.17|2261.65|2248.65|28
1624104680000|2021-06-19 12:11:20|2262.96|2249.96|2263.72|2250.72|2263.72|2250.72|2262.92|2249.92|27
1624104690000|2021-06-19 12:11:30|2263.68|2250.68|2263.37|2250.37|2263.73|2250.73|2262.83|2249.83|28
1624104700000|2021-06-19 12:11:40|2263.4|2250.4|2263.43|2250.43|2263.8|2250.8|2263.29|2250.29|26
1624104710000|2021-06-19 12:11:50|2263.45|2250.45|2263.5|2250.5|2263.64|2250.64|2263.4|2250.4|19
1624104720000|2021-06-19 12:12:00|2263.54|2250.54|2264.08|2251.08|2264.08|2251.08|2263.47|2250.47|15
1624104730000|2021-06-19 12:12:10|2264.13|2251.13|2264.49|2251.49|2264.53|2251.53|2264.13|2251.13|17
1624104740000|2021-06-19 12:12:20|2264.51|2251.51|2265.94|2252.94|2265.95|2252.95|2264.43|2251.43|26
1624104750000|2021-06-19 12:12:30|2265.95|2252.95|2265.6|2252.6|2267.95|2254.95|2265.25|2252.25|28
1624104760000|2021-06-19 12:12:40|2265.57|2252.57|2265.11|2252.11|2265.62|2252.62|2265.11|2252.11|21
1624104770000|2021-06-19 12:12:50|2265.12|2252.12|2266.28|2253.28|2266.41|2253.41|2265.1|2252.1|21
1624104780000|2021-06-19 12:13:00|2266.31|2253.31|2267.72|2254.72|2267.72|2254.72|2266.07|2253.07|26
1624104790000|2021-06-19 12:13:10|2268.06|2255.06|2268.69|2255.69|2269.14|2256.14|2268.03|2255.03|29
1624104800000|2021-06-19 12:13:20|2268.63|2255.63|2269.22|2256.22|2269.29|2256.29|2268.53|2255.53|25
1624104810000|2021-06-19 12:13:30|2269.33|2256.33|2269.28|2256.28|2269.97|2256.97|2269.28|2256.28|28
1624104820000|2021-06-19 12:13:40|2269.29|2256.29|2268.39|2255.39|2269.38|2256.38|2268.34|2255.34|25
1624104830000|2021-06-19 12:13:50|2268.7|2255.7|2268.29|2255.29|2269.36|2256.36|2268.11|2255.11|26
1624104840000|2021-06-19 12:14:00|2267.98|2254.98|2268.47|2255.47|2268.47|2255.47|2267.66|2254.66|19
1624104850000|2021-06-19 12:14:10|2268.39|2255.39|2268.4|2255.4|2268.52|2255.52|2268.34|2255.34|22
1624104860000|2021-06-19 12:14:20|2268.39|2255.39|2269.3|2256.3|2269.3|2256.3|2268.39|2255.39|22
1624104870000|2021-06-19 12:14:30|2269.29|2256.29|2269.02|2256.02|2269.33|2256.33|2268.81|2255.81|23
1624104880000|2021-06-19 12:14:40|2269|2256|2269.11|2256.11|2269.21|2256.21|2269|2256|19
1624104890000|2021-06-19 12:14:50|2269.01|2256.01|2268.42|2255.42|2269.01|2256.01|2268.17|2255.17|20
1624104900000|2021-06-19 12:15:00|2268.44|2255.44|2269.08|2256.08|2269.12|2256.12|2268.42|2255.42|17
1624104910000|2021-06-19 12:15:10|2269.15|2256.15|2269.34|2256.34|2269.34|2256.34|2269.09|2256.09|14
1624104920000|2021-06-19 12:15:20|2269.33|2256.33|2269.83|2256.83|2269.83|2256.83|2269.27|2256.27|23
1624104930000|2021-06-19 12:15:30|2269.82|2256.82|2275.58|2262.58|2275.66|2262.66|2269.82|2256.82|29
1624104940000|2021-06-19 12:15:40|2275.04|2262.04|2278.77|2265.77|2278.77|2265.77|2274.18|2261.18|28
1624104950000|2021-06-19 12:15:50|2279.14|2266.14|2281.39|2268.39|2282.78|2269.78|2279.14|2266.14|28
1624104960000|2021-06-19 12:16:00|2280.65|2267.65|2279.51|2266.51|2280.65|2267.65|2279.2|2266.2|26
1624104970000|2021-06-19 12:16:10|2279.68|2266.68|2280.85|2267.85|2281.36|2268.36|2279.68|2266.68|25
1624104980000|2021-06-19 12:16:20|2280.86|2267.86|2282.15|2269.15|2283.17|2270.17|2280.8|2267.8|27
1624104990000|2021-06-19 12:16:30|2281.86|2268.86|2279.31|2266.31|2281.86|2268.86|2279.31|2266.31|28
1624105000000|2021-06-19 12:16:40|2279.19|2266.19|2279.87|2266.87|2279.91|2266.91|2278.48|2265.48|26
1624105010000|2021-06-19 12:16:50|2279.85|2266.85|2280.87|2267.87|2280.97|2267.97|2279.45|2266.45|28
1624105020000|2021-06-19 12:17:00|2280.79|2267.79|2283.17|2270.17|2283.35|2270.35|2280.79|2267.79|27
1624105030000|2021-06-19 12:17:10|2283.67|2270.67|2280.11|2267.11|2283.67|2270.67|2280.07|2267.07|29
1624105040000|2021-06-19 12:17:20|2280.16|2267.16|2278.92|2265.92|2280.16|2267.16|2278.88|2265.88|27
1624105050000|2021-06-19 12:17:30|2278.57|2265.57|2276.85|2263.85|2278.57|2265.57|2276.78|2263.78|28
1624105060000|2021-06-19 12:17:40|2276.93|2263.93|2276.56|2263.56|2277.21|2264.21|2276.27|2263.27|24
1624105070000|2021-06-19 12:17:50|2276.5|2263.5|2276.93|2263.93|2277.77|2264.77|2276.44|2263.44|29
1624105080000|2021-06-19 12:18:00|2276.88|2263.88|2277.43|2264.43|2277.72|2264.72|2276.72|2263.72|25
1624105090000|2021-06-19 12:18:10|2277.5|2264.5|2275.61|2262.61|2277.52|2264.52|2275.5|2262.5|24
1624105100000|2021-06-19 12:18:20|2275.65|2262.65|2275.11|2262.11|2276.13|2263.13|2275.11|2262.11|25
1624105110000|2021-06-19 12:18:30|2275.12|2262.12|2274.44|2261.44|2275.24|2262.24|2274.05|2261.05|26
1624105120000|2021-06-19 12:18:40|2274.69|2261.69|2274.65|2261.65|2276.04|2263.04|2274.2|2261.2|27
1624105130000|2021-06-19 12:18:50|2274.59|2261.59|2274.03|2261.03|2274.75|2261.75|2273.99|2260.99|26
1624105140000|2021-06-19 12:19:00|2274.08|2261.08|2275.55|2262.55|2275.55|2262.55|2274|2261|24
1624105150000|2021-06-19 12:19:10|2275.71|2262.71|2277.08|2264.08|2277.08|2264.08|2275.71|2262.71|27
1624105160000|2021-06-19 12:19:20|2277|2264|2277.46|2264.46|2277.55|2264.55|2276.82|2263.82|27
1624105170000|2021-06-19 12:19:30|2277.38|2264.38|2277.56|2264.56|2277.69|2264.69|2277.3|2264.3|27
1624105180000|2021-06-19 12:19:40|2277.54|2264.54|2276.61|2263.61|2277.87|2264.87|2276.59|2263.59|25
1624105190000|2021-06-19 12:19:50|2276.62|2263.62|2276.21|2263.21|2276.62|2263.62|2276.09|2263.09|24
1624105200000|2021-06-19 12:20:00|2276.19|2263.19|2274.67|2261.67|2276.66|2263.66|2274.64|2261.64|27
1624105210000|2021-06-19 12:20:10|2274.63|2261.63|2275.19|2262.19|2275.4|2262.4|2274.59|2261.59|26
1624105220000|2021-06-19 12:20:20|2275.16|2262.16|2275.5|2262.5|2275.55|2262.55|2275.03|2262.03|26
1624105230000|2021-06-19 12:20:30|2275.43|2262.43|2274.2|2261.2|2275.43|2262.43|2274.2|2261.2|25
1624105240000|2021-06-19 12:20:40|2273.79|2260.79|2275.7|2262.7|2275.7|2262.7|2273.7|2260.7|26
1624105250000|2021-06-19 12:20:50|2275.69|2262.69|2274.2|2261.2|2275.72|2262.72|2274.2|2261.2|27
1624105260000|2021-06-19 12:21:00|2274.41|2261.41|2274.07|2261.07|2274.47|2261.47|2274.07|2261.07|21
1624105270000|2021-06-19 12:21:10|2273.97|2260.97|2272.86|2259.86|2274.36|2261.36|2272.41|2259.41|26
1624105280000|2021-06-19 12:21:20|2272.97|2259.97|2272.24|2259.24|2272.99|2259.99|2271.98|2258.98|24
1624105290000|2021-06-19 12:21:30|2272.37|2259.37|2271.56|2258.56|2272.37|2259.37|2271.56|2258.56|25
1624105300000|2021-06-19 12:21:40|2271.61|2258.61|2272.2|2259.2|2272.29|2259.29|2271.12|2258.12|27
1624105310000|2021-06-19 12:21:50|2272.19|2259.19|2272.13|2259.13|2272.65|2259.65|2272.01|2259.01|24
1624105320000|2021-06-19 12:22:00|2272.12|2259.12|2272.07|2259.07|2272.22|2259.22|2271.94|2258.94|24
1624105330000|2021-06-19 12:22:10|2271.65|2258.65|2273.2|2260.2|2273.25|2260.25|2271.63|2258.63|24
1624105340000|2021-06-19 12:22:20|2273.22|2260.22|2273.45|2260.45|2273.55|2260.55|2272.65|2259.65|25
1624105350000|2021-06-19 12:22:30|2273.34|2260.34|2273.36|2260.36|2274.05|2261.05|2273.3|2260.3|25
1624105360000|2021-06-19 12:22:40|2273.38|2260.38|2272.26|2259.26|2273.38|2260.38|2272.26|2259.26|21
1624105370000|2021-06-19 12:22:50|2272.23|2259.23|2273.63|2260.63|2273.63|2260.63|2272.23|2259.23|24
1624105380000|2021-06-19 12:23:00|2273.56|2260.56|2273.45|2260.45|2273.63|2260.63|2273.45|2260.45|17
1624105390000|2021-06-19 12:23:10|2273.42|2260.42|2273.59|2260.59|2273.59|2260.59|2273.27|2260.27|20
1624105400000|2021-06-19 12:23:20|2273.55|2260.55|2274.26|2261.26|2274.33|2261.33|2273.55|2260.55|18
1624105410000|2021-06-19 12:23:30|2274.27|2261.27|2275|2262|2275.01|2262.01|2274.27|2261.27|26
1624105420000|2021-06-19 12:23:40|2274.98|2261.98|2274.21|2261.21|2275.04|2262.04|2274.04|2261.04|26
1624105430000|2021-06-19 12:23:50|2274.3|2261.3|2274.64|2261.64|2274.64|2261.64|2274.02|2261.02|24
1624105440000|2021-06-19 12:24:00|2274.67|2261.67|2273.16|2260.16|2274.67|2261.67|2273.13|2260.13|24
1624105450000|2021-06-19 12:24:10|2273.14|2260.14|2271.87|2258.87|2273.15|2260.15|2271.87|2258.87|20
1624105460000|2021-06-19 12:24:20|2271.78|2258.78|2272.09|2259.09|2272.94|2259.94|2271.78|2258.78|26
1624105470000|2021-06-19 12:24:30|2271.95|2258.95|2271.76|2258.76|2272.05|2259.05|2271.65|2258.65|27
1624105480000|2021-06-19 12:24:40|2271.93|2258.93|2271.64|2258.64|2271.93|2258.93|2271.44|2258.44|22
1624105490000|2021-06-19 12:24:50|2271.62|2258.62|2272.29|2259.29|2272.3|2259.3|2271.62|2258.62|13
1624105500000|2021-06-19 12:25:00|2272.28|2259.28|2273|2260|2273|2260|2272.26|2259.26|21
1624105510000|2021-06-19 12:25:10|2272.99|2259.99|2272.91|2259.91|2273.45|2260.45|2272.87|2259.87|24
1624105520000|2021-06-19 12:25:20|2272.94|2259.94|2273.25|2260.25|2273.25|2260.25|2272.45|2259.45|26
1624105530000|2021-06-19 12:25:30|2273.24|2260.24|2273.6|2260.6|2273.6|2260.6|2273.23|2260.23|22
1624105540000|2021-06-19 12:25:40|2273.62|2260.62|2274.12|2261.12|2274.12|2261.12|2273.55|2260.55|17
1624105550000|2021-06-19 12:25:50|2274.22|2261.22|2274.29|2261.29|2274.41|2261.41|2274.15|2261.15|26
1624105560000|2021-06-19 12:26:00|2274.36|2261.36|2274.88|2261.88|2274.89|2261.89|2274.34|2261.34|21
1624105570000|2021-06-19 12:26:10|2274.87|2261.87|2274.65|2261.65|2275|2262|2274.59|2261.59|19
1624105580000|2021-06-19 12:26:20|2274.67|2261.67|2275.32|2262.32|2275.39|2262.39|2274.66|2261.66|22
1624105590000|2021-06-19 12:26:30|2275.36|2262.36|2275.45|2262.45|2275.45|2262.45|2275.27|2262.27|20
1624105600000|2021-06-19 12:26:40|2275.44|2262.44|2275.87|2262.87|2275.87|2262.87|2275.39|2262.39|23
1624105610000|2021-06-19 12:26:50|2275.9|2262.9|2275.98|2262.98|2276.16|2263.16|2275.9|2262.9|15
1624105620000|2021-06-19 12:27:00|2275.99|2262.99|2276.11|2263.11|2276.11|2263.11|2275.99|2262.99|19
1624105630000|2021-06-19 12:27:10|2276.09|2263.09|2274.61|2261.61|2276.09|2263.09|2274.61|2261.61|25
1624105640000|2021-06-19 12:27:20|2274.62|2261.62|2272.69|2259.69|2274.66|2261.66|2272.69|2259.69|28
1624105650000|2021-06-19 12:27:30|2272.82|2259.82|2272.58|2259.58|2273.27|2260.27|2272.54|2259.54|27
1624105660000|2021-06-19 12:27:40|2272.59|2259.59|2272.33|2259.33|2272.84|2259.84|2272.33|2259.33|28
1624105670000|2021-06-19 12:27:50|2272.34|2259.34|2271.65|2258.65|2272.36|2259.36|2271.65|2258.65|27
1624105680000|2021-06-19 12:28:00|2271.42|2258.42|2271.12|2258.12|2271.83|2258.83|2270.61|2257.61|26
1624105690000|2021-06-19 12:28:10|2271.03|2258.03|2270.66|2257.66|2271.03|2258.03|2270.35|2257.35|25
1624105700000|2021-06-19 12:28:20|2270.5|2257.5|2269.78|2256.78|2270.5|2257.5|2269.13|2256.13|28
1624105710000|2021-06-19 12:28:30|2269.82|2256.82|2269.09|2256.09|2269.82|2256.82|2269.02|2256.02|26
1624105720000|2021-06-19 12:28:40|2269.08|2256.08|2266.83|2253.83|2269.13|2256.13|2266.5|2253.5|20
1624105730000|2021-06-19 12:28:50|2266.82|2253.82|2265.7|2252.7|2267.86|2254.86|2265.57|2252.57|27
1624105740000|2021-06-19 12:29:00|2265.8|2252.8|2266.37|2253.37|2266.82|2253.82|2265.8|2252.8|29
1624105750000|2021-06-19 12:29:10|2266.39|2253.39|2267.26|2254.26|2267.39|2254.39|2266.39|2253.39|24
1624105760000|2021-06-19 12:29:20|2267.17|2254.17|2266.94|2253.94|2267.37|2254.37|2266.9|2253.9|21
1624105770000|2021-06-19 12:29:30|2266.92|2253.92|2266.86|2253.86|2266.97|2253.97|2266.86|2253.86|18
1624105780000|2021-06-19 12:29:40|2266.59|2253.59|2266.27|2253.27|2266.73|2253.73|2265.69|2252.69|23
1624105790000|2021-06-19 12:29:50|2266.36|2253.36|2266.64|2253.64|2267.2|2254.2|2266.12|2253.12|26
1624105800000|2021-06-19 12:30:00|2266.62|2253.62|2266.88|2253.88|2266.88|2253.88|2266.62|2253.62|20
1624105810000|2021-06-19 12:30:10|2267.03|2254.03|2268.91|2255.91|2268.91|2255.91|2266.99|2253.99|27
1624105820000|2021-06-19 12:30:20|2268.94|2255.94|2269.07|2256.07|2269.3|2256.3|2268.61|2255.61|27
1624105830000|2021-06-19 12:30:30|2269.03|2256.03|2266.48|2253.48|2269.1|2256.1|2266.43|2253.43|20
1624105840000|2021-06-19 12:30:40|2266.23|2253.23|2265.43|2252.43|2266.57|2253.57|2265.43|2252.43|25
1624105850000|2021-06-19 12:30:50|2265.44|2252.44|2264.62|2251.62|2265.74|2252.74|2264.62|2251.62|25
1624105860000|2021-06-19 12:31:00|2264.5|2251.5|2264.81|2251.81|2265.38|2252.38|2264.46|2251.46|26
1624105870000|2021-06-19 12:31:10|2264.9|2251.9|2264.89|2251.89|2264.94|2251.94|2264.59|2251.59|22
1624105880000|2021-06-19 12:31:20|2264.88|2251.88|2264.27|2251.27|2264.93|2251.93|2264.23|2251.23|24
1624105890000|2021-06-19 12:31:30|2264.28|2251.28|2263.78|2250.78|2264.28|2251.28|2263.77|2250.77|24
1624105900000|2021-06-19 12:31:40|2263.52|2250.52|2264.13|2251.13|2264.49|2251.49|2262.99|2249.99|27
1624105910000|2021-06-19 12:31:50|2263.83|2250.83|2264.47|2251.47|2264.55|2251.55|2263.15|2250.15|25
1624105920000|2021-06-19 12:32:00|2264.37|2251.37|2263.95|2250.95|2264.54|2251.54|2263.87|2250.87|23
1624105930000|2021-06-19 12:32:10|2263.98|2250.98|2264.38|2251.38|2264.39|2251.39|2263.9|2250.9|24
1624105940000|2021-06-19 12:32:20|2264.3|2251.3|2264.29|2251.29|2264.36|2251.36|2264.24|2251.24|23
1624105950000|2021-06-19 12:32:30|2264.34|2251.34|2264.34|2251.34|2264.37|2251.37|2264.23|2251.23|24
1624105960000|2021-06-19 12:32:40|2264.36|2251.36|2263.83|2250.83|2264.36|2251.36|2263.56|2250.56|28
1624105970000|2021-06-19 12:32:50|2263.84|2250.84|2261.79|2248.79|2264.09|2251.09|2261.79|2248.79|27
1624105980000|2021-06-19 12:33:00|2261.93|2248.93|2263.06|2250.06|2263.36|2250.36|2261.62|2248.62|27
1624105990000|2021-06-19 12:33:10|2263.12|2250.12|2261.54|2248.54|2263.16|2250.16|2261.54|2248.54|29
1624106000000|2021-06-19 12:33:20|2261.45|2248.45|2261.35|2248.35|2261.45|2248.45|2261.26|2248.26|18
1624106010000|2021-06-19 12:33:30|2261.33|2248.33|2261.79|2248.79|2261.79|2248.79|2260.83|2247.83|25
1624106020000|2021-06-19 12:33:40|2261.73|2248.73|2261.63|2248.63|2261.73|2248.73|2261.19|2248.19|22
1624106030000|2021-06-19 12:33:50|2261.65|2248.65|2261.17|2248.17|2261.76|2248.76|2261.01|2248.01|23
1624106040000|2021-06-19 12:34:00|2260.95|2247.95|2261|2248|2261.1|2248.1|2260.8|2247.8|25
1624106050000|2021-06-19 12:34:10|2260.97|2247.97|2261.54|2248.54|2261.54|2248.54|2260.84|2247.84|22
1624106060000|2021-06-19 12:34:20|2261.73|2248.73|2261.13|2248.13|2261.73|2248.73|2261.02|2248.02|27
1624106070000|2021-06-19 12:34:30|2261.11|2248.11|2261.14|2248.14|2261.34|2248.34|2261.07|2248.07|24
1624106080000|2021-06-19 12:34:40|2261.18|2248.18|2260.48|2247.48|2261.22|2248.22|2260.33|2247.33|21
1624106090000|2021-06-19 12:34:50|2260.54|2247.54|2261.07|2248.07|2261.28|2248.28|2260.46|2247.46|25
1624106100000|2021-06-19 12:35:00|2260.99|2247.99|2261.71|2248.71|2261.73|2248.73|2260.96|2247.96|27
1624106110000|2021-06-19 12:35:10|2261.72|2248.72|2261.73|2248.73|2261.78|2248.78|2261.68|2248.68|17
1624106120000|2021-06-19 12:35:20|2261.75|2248.75|2261.97|2248.97|2261.97|2248.97|2261.75|2248.75|23
1624106130000|2021-06-19 12:35:30|2261.96|2248.96|2262.99|2249.99|2262.99|2249.99|2261.95|2248.95|23
1624106140000|2021-06-19 12:35:40|2263.21|2250.21|2263.85|2250.85|2263.85|2250.85|2263|2250|27
1624106150000|2021-06-19 12:35:50|2263.8|2250.8|2264.02|2251.02|2264.1|2251.1|2263.8|2250.8|24
1624106160000|2021-06-19 12:36:00|2264.07|2251.07|2264.17|2251.17|2264.78|2251.78|2263.98|2250.98|24
1624106170000|2021-06-19 12:36:10|2264.15|2251.15|2265.19|2252.19|2265.19|2252.19|2264.15|2251.15|27
1624106180000|2021-06-19 12:36:20|2265.21|2252.21|2264.35|2251.35|2265.48|2252.48|2264.28|2251.28|28
1624106190000|2021-06-19 12:36:30|2264.39|2251.39|2265.3|2252.3|2265.3|2252.3|2264.35|2251.35|25
1624106200000|2021-06-19 12:36:40|2265.29|2252.29|2262.9|2249.9|2265.41|2252.41|2262.68|2249.68|28
1624106210000|2021-06-19 12:36:50|2263.01|2250.01|2263.2|2250.2|2263.22|2250.22|2262.84|2249.84|26
1624106220000|2021-06-19 12:37:00|2263.18|2250.18|2263.2|2250.2|2263.28|2250.28|2263.14|2250.14|25
1624106230000|2021-06-19 12:37:10|2263.23|2250.23|2262.48|2249.48|2263.23|2250.23|2262.48|2249.48|25
1624106240000|2021-06-19 12:37:20|2262.46|2249.46|2262.36|2249.36|2262.51|2249.51|2262.33|2249.33|11
1624106250000|2021-06-19 12:37:30|2262.37|2249.37|2262.61|2249.61|2262.81|2249.81|2262.37|2249.37|23
1624106260000|2021-06-19 12:37:40|2262.68|2249.68|2262.56|2249.56|2262.78|2249.78|2262.52|2249.52|15
1624106270000|2021-06-19 12:37:50|2262.58|2249.58|2263.74|2250.74|2264.27|2251.27|2262.54|2249.54|19
1624106280000|2021-06-19 12:38:00|2263.91|2250.91|2263.36|2250.36|2263.98|2250.98|2263.35|2250.35|13
1624106290000|2021-06-19 12:38:10|2263.37|2250.37|2263.31|2250.31|2263.4|2250.4|2263.2|2250.2|21
1624106300000|2021-06-19 12:38:20|2263.34|2250.34|2262.44|2249.44|2263.34|2250.34|2262.44|2249.44|19
1624106310000|2021-06-19 12:38:30|2262.45|2249.45|2261.34|2248.34|2262.52|2249.52|2261.34|2248.34|18
1624106320000|2021-06-19 12:38:40|2261.51|2248.51|2261.45|2248.45|2261.65|2248.65|2260.98|2247.98|29
1624106330000|2021-06-19 12:38:50|2261.35|2248.35|2261.22|2248.22|2261.42|2248.42|2261.13|2248.13|27
1624106340000|2021-06-19 12:39:00|2261.16|2248.16|2260.8|2247.8|2261.16|2248.16|2260.21|2247.21|25
1624106350000|2021-06-19 12:39:10|2260.81|2247.81|2260.54|2247.54|2260.95|2247.95|2260.4|2247.4|27
1624106360000|2021-06-19 12:39:20|2260.62|2247.62|2260.61|2247.61|2261.22|2248.22|2260.61|2247.61|25
1624106370000|2021-06-19 12:39:30|2260.52|2247.52|2260.64|2247.64|2260.68|2247.68|2260.39|2247.39|22
1624106380000|2021-06-19 12:39:40|2260.69|2247.69|2260.55|2247.55|2260.7|2247.7|2260.48|2247.48|26
1624106390000|2021-06-19 12:39:50|2260.58|2247.58|2260.53|2247.53|2260.98|2247.98|2260.52|2247.52|20
1624106400000|2021-06-19 12:40:00|2260.57|2247.57|2260.64|2247.64|2260.83|2247.83|2260.53|2247.53|22
1624106410000|2021-06-19 12:40:10|2260.61|2247.61|2260.83|2247.83|2260.85|2247.85|2260.52|2247.52|24
1624106420000|2021-06-19 12:40:20|2260.77|2247.77|2260.65|2247.65|2260.77|2247.77|2260.63|2247.63|21
1624106430000|2021-06-19 12:40:30|2260.66|2247.66|2259.96|2246.96|2260.68|2247.68|2259.96|2246.96|24
1624106440000|2021-06-19 12:40:40|2259.97|2246.97|2260|2247|2260.15|2247.15|2259.94|2246.94|24
1624106450000|2021-06-19 12:40:50|2260.02|2247.02|2259.44|2246.44|2260.02|2247.02|2259.41|2246.41|24
1624106460000|2021-06-19 12:41:00|2259.39|2246.39|2260|2247|2260|2247|2259.27|2246.27|20
1624106470000|2021-06-19 12:41:10|2260.02|2247.02|2259.84|2246.84|2260.33|2247.33|2259.79|2246.79|25
1624106480000|2021-06-19 12:41:20|2259.85|2246.85|2258.94|2245.94|2259.85|2246.85|2258.94|2245.94|21
1624106490000|2021-06-19 12:41:30|2258.95|2245.95|2259|2246|2259.13|2246.13|2258.95|2245.95|13
1624106500000|2021-06-19 12:41:40|2259.02|2246.02|2259.28|2246.28|2259.41|2246.41|2259|2246|7
1624106510000|2021-06-19 12:41:50|2259.29|2246.29|2259.18|2246.18|2259.65|2246.65|2259.18|2246.18|21
1624106520000|2021-06-19 12:42:00|2259.12|2246.12|2258.99|2245.99|2259.18|2246.18|2258.99|2245.99|16
1624106530000|2021-06-19 12:42:10|2258.89|2245.89|2258.57|2245.57|2258.91|2245.91|2258.06|2245.06|25
1624106540000|2021-06-19 12:42:20|2258.58|2245.58|2260.44|2247.44|2260.44|2247.44|2258.58|2245.58|29
1624106550000|2021-06-19 12:42:30|2260.15|2247.15|2260.67|2247.67|2260.72|2247.72|2260.15|2247.15|18
1624106560000|2021-06-19 12:42:40|2260.71|2247.71|2260.13|2247.13|2261.27|2248.27|2260.08|2247.08|26
1624106570000|2021-06-19 12:42:50|2260.1|2247.1|2260.27|2247.27|2260.33|2247.33|2260.07|2247.07|25
1624106580000|2021-06-19 12:43:00|2260.24|2247.24|2259.8|2246.8|2260.29|2247.29|2259.73|2246.73|21
1624106590000|2021-06-19 12:43:10|2259.82|2246.82|2260.26|2247.26|2260.26|2247.26|2259.65|2246.65|25
1624106600000|2021-06-19 12:43:20|2260.23|2247.23|2260.23|2247.23|2260.37|2247.37|2260.23|2247.23|24
1624106610000|2021-06-19 12:43:30|2260.14|2247.14|2260.3|2247.3|2260.31|2247.31|2260.08|2247.08|22
1624106620000|2021-06-19 12:43:40|2260.31|2247.31|2260.22|2247.22|2260.31|2247.31|2260.12|2247.12|23
1624106630000|2021-06-19 12:43:50|2260.25|2247.25|2258.51|2245.51|2260.26|2247.26|2258.51|2245.51|19
1624106640000|2021-06-19 12:44:00|2258.47|2245.47|2260.01|2247.01|2260.02|2247.02|2258.47|2245.47|26
1624106650000|2021-06-19 12:44:10|2260.02|2247.02|2257.87|2244.87|2260.03|2247.03|2257.87|2244.87|24
1624106660000|2021-06-19 12:44:20|2257.84|2244.84|2256.13|2243.13|2257.92|2244.92|2255.66|2242.66|26
1624106670000|2021-06-19 12:44:30|2256.18|2243.18|2256.12|2243.12|2256.68|2243.68|2256.06|2243.06|27
1624106680000|2021-06-19 12:44:40|2255.98|2242.98|2255.7|2242.7|2256.08|2243.08|2255.65|2242.65|26
1624106690000|2021-06-19 12:44:50|2255.22|2242.22|2255.62|2242.62|2255.62|2242.62|2255.04|2242.04|22
1624106700000|2021-06-19 12:45:00|2255.58|2242.58|2256.03|2243.03|2256.24|2243.24|2255.5|2242.5|26
1624106710000|2021-06-19 12:45:10|2256.08|2243.08|2255.5|2242.5|2256.25|2243.25|2255.5|2242.5|25
1624106720000|2021-06-19 12:45:20|2255.35|2242.35|2254.75|2241.75|2255.35|2242.35|2254.75|2241.75|25
1624106730000|2021-06-19 12:45:30|2254.74|2241.74|2253.28|2240.28|2254.91|2241.91|2252.99|2239.99|26
1624106740000|2021-06-19 12:45:40|2253.23|2240.23|2251.42|2238.42|2253.23|2240.23|2251.23|2238.23|26
1624106750000|2021-06-19 12:45:50|2251.54|2238.54|2251.42|2238.42|2252.03|2239.03|2251.23|2238.23|28
1624106760000|2021-06-19 12:46:00|2251.41|2238.41|2250.45|2237.45|2251.42|2238.42|2250.45|2237.45|26
1624106770000|2021-06-19 12:46:10|2250.47|2237.47|2251.38|2238.38|2251.48|2238.48|2249.99|2236.99|29
1624106780000|2021-06-19 12:46:20|2251.39|2238.39|2250.66|2237.66|2251.39|2238.39|2250.31|2237.31|26
1624106790000|2021-06-19 12:46:30|2250.65|2237.65|2249.53|2236.53|2250.65|2237.65|2249.29|2236.29|27
1624106800000|2021-06-19 12:46:40|2249.45|2236.45|2249.69|2236.69|2249.69|2236.69|2249.44|2236.44|27
1624106810000|2021-06-19 12:46:50|2249.67|2236.67|2247.57|2234.57|2249.71|2236.71|2247.57|2234.57|28
1624106820000|2021-06-19 12:47:00|2247.65|2234.65|2248.41|2235.41|2248.62|2235.62|2247.65|2234.65|28
1624106830000|2021-06-19 12:47:10|2248.28|2235.28|2248.89|2235.89|2249.1|2236.1|2247.97|2234.97|28
1624106840000|2021-06-19 12:47:20|2248.7|2235.7|2248.78|2235.78|2248.9|2235.9|2248.67|2235.67|20
1624106850000|2021-06-19 12:47:30|2248.8|2235.8|2249.08|2236.08|2249.39|2236.39|2248.8|2235.8|26
1624106860000|2021-06-19 12:47:40|2249.11|2236.11|2249.02|2236.02|2249.28|2236.28|2248.89|2235.89|23
1624106870000|2021-06-19 12:47:50|2249.01|2236.01|2246.85|2233.85|2249.16|2236.16|2246.85|2233.85|23
1624106880000|2021-06-19 12:48:00|2246.67|2233.67|2243.95|2230.95|2247.17|2234.17|2243.95|2230.95|28
1624106890000|2021-06-19 12:48:10|2242.97|2229.97|2244.37|2231.37|2245.13|2232.13|2242.94|2229.94|27
1624106900000|2021-06-19 12:48:20|2244.31|2231.31|2244.77|2231.77|2244.79|2231.79|2243.51|2230.51|26
1624106910000|2021-06-19 12:48:30|2244.9|2231.9|2243.78|2230.78|2244.9|2231.9|2243.69|2230.69|26
1624106920000|2021-06-19 12:48:40|2243.88|2230.88|2242.87|2229.87|2243.98|2230.98|2242.62|2229.62|29
1624106930000|2021-06-19 12:48:50|2242.84|2229.84|2243.5|2230.5|2243.71|2230.71|2242.72|2229.72|27
1624106940000|2021-06-19 12:49:00|2243.51|2230.51|2243.97|2230.97|2244.02|2231.02|2243.48|2230.48|19
1624106950000|2021-06-19 12:49:10|2243.86|2230.86|2244.2|2231.2|2244.23|2231.23|2243.84|2230.84|21
1624106960000|2021-06-19 12:49:20|2244.09|2231.09|2244.88|2231.88|2244.88|2231.88|2244.07|2231.07|14
1624106970000|2021-06-19 12:49:30|2244.74|2231.74|2245.06|2232.06|2245.06|2232.06|2244.69|2231.69|25
1624106980000|2021-06-19 12:49:40|2245.07|2232.07|2245.04|2232.04|2245.12|2232.12|2244.69|2231.69|27
1624106990000|2021-06-19 12:49:50|2244.98|2231.98|2245.93|2232.93|2246.53|2233.53|2244.98|2231.98|25
1624107000000|2021-06-19 12:50:00|2245.9|2232.9|2245.17|2232.17|2245.9|2232.9|2245.02|2232.02|26
1624107010000|2021-06-19 12:50:10|2245.23|2232.23|2245.22|2232.22|2245.49|2232.49|2245.21|2232.21|25
1624107020000|2021-06-19 12:50:20|2245.21|2232.21|2243.91|2230.91|2245.21|2232.21|2243.91|2230.91|25
1624107030000|2021-06-19 12:50:30|2243.83|2230.83|2243.01|2230.01|2243.83|2230.83|2242.89|2229.89|26
1624107040000|2021-06-19 12:50:40|2242.82|2229.82|2242.06|2229.06|2242.94|2229.94|2242.06|2229.06|27
1624107050000|2021-06-19 12:50:50|2241.67|2228.67|2239.4|2226.4|2241.67|2228.67|2239.29|2226.29|27
1624107060000|2021-06-19 12:51:00|2239.37|2226.37|2238.64|2225.64|2239.37|2226.37|2237.26|2224.26|28
1624107070000|2021-06-19 12:51:10|2238.69|2225.69|2238.29|2225.29|2238.69|2225.69|2237.71|2224.71|28
1624107080000|2021-06-19 12:51:20|2238.31|2225.31|2238.41|2225.41|2238.47|2225.47|2238.11|2225.11|17
1624107090000|2021-06-19 12:51:30|2238.46|2225.46|2237.68|2224.68|2238.63|2225.63|2237.68|2224.68|25
1624107100000|2021-06-19 12:51:40|2237.66|2224.66|2237.2|2224.2|2237.71|2224.71|2236.58|2223.58|22
1624107110000|2021-06-19 12:51:50|2237.07|2224.07|2236.5|2223.5|2237.07|2224.07|2235.97|2222.97|29
1624107120000|2021-06-19 12:52:00|2236.63|2223.63|2236.1|2223.1|2237.75|2224.75|2236.04|2223.04|28
1624107130000|2021-06-19 12:52:10|2236.14|2223.14|2235.18|2222.18|2236.52|2223.52|2235.18|2222.18|27
1624107140000|2021-06-19 12:52:20|2235.16|2222.16|2235.15|2222.15|2235.61|2222.61|2235.15|2222.15|27
1624107150000|2021-06-19 12:52:30|2235.13|2222.13|2235.14|2222.14|2235.59|2222.59|2234.84|2221.84|28
1624107160000|2021-06-19 12:52:40|2235.38|2222.38|2236.76|2223.76|2236.79|2223.79|2235.32|2222.32|25
1624107170000|2021-06-19 12:52:50|2236.79|2223.79|2236.93|2223.93|2236.93|2223.93|2236.24|2223.24|24
1624107180000|2021-06-19 12:53:00|2236.94|2223.94|2238.38|2225.38|2239.03|2226.03|2236.9|2223.9|25
1624107190000|2021-06-19 12:53:10|2238.11|2225.11|2236.96|2223.96|2238.11|2225.11|2236.82|2223.82|24
1624107200000|2021-06-19 12:53:20|2236.99|2223.99|2235.58|2222.58|2236.99|2223.99|2235.58|2222.58|22
1624107210000|2021-06-19 12:53:30|2235.49|2222.49|2235.58|2222.58|2235.59|2222.59|2235.48|2222.48|21
1624107220000|2021-06-19 12:53:40|2235.6|2222.6|2236.82|2223.82|2236.83|2223.83|2235.6|2222.6|25
1624107230000|2021-06-19 12:53:50|2237.07|2224.07|2238.54|2225.54|2238.77|2225.77|2236.89|2223.89|28
1624107240000|2021-06-19 12:54:00|2238.39|2225.39|2239.03|2226.03|2239.32|2226.32|2238.14|2225.14|27
1624107250000|2021-06-19 12:54:10|2238.91|2225.91|2239.32|2226.32|2239.55|2226.55|2238.91|2225.91|27
1624107260000|2021-06-19 12:54:20|2239.18|2226.18|2238.3|2225.3|2239.21|2226.21|2238.29|2225.29|24
1624107270000|2021-06-19 12:54:30|2238.39|2225.39|2236.63|2223.63|2238.39|2225.39|2236.38|2223.38|25
1624107280000|2021-06-19 12:54:40|2236.48|2223.48|2236.11|2223.11|2236.58|2223.58|2236.01|2223.01|26
1624107290000|2021-06-19 12:54:50|2236.25|2223.25|2237.93|2224.93|2237.93|2224.93|2236.25|2223.25|27
1624107300000|2021-06-19 12:55:00|2237.98|2224.98|2237.53|2224.53|2237.98|2224.98|2237.3|2224.3|27
1624107310000|2021-06-19 12:55:10|2237.49|2224.49|2236.65|2223.65|2237.5|2224.5|2236.61|2223.61|26
1624107320000|2021-06-19 12:55:20|2236.67|2223.67|2236.44|2223.44|2236.97|2223.97|2235.9|2222.9|28
1624107330000|2021-06-19 12:55:30|2236.47|2223.47|2236.42|2223.42|2236.61|2223.61|2236.32|2223.32|27
1624107340000|2021-06-19 12:55:40|2236.35|2223.35|2237.53|2224.53|2237.98|2224.98|2236.35|2223.35|26
1624107350000|2021-06-19 12:55:50|2237.5|2224.5|2237.5|2224.5|2237.62|2224.62|2237.01|2224.01|26
1624107360000|2021-06-19 12:56:00|2237.54|2224.54|2237.6|2224.6|2237.7|2224.7|2237.28|2224.28|28
1624107370000|2021-06-19 12:56:10|2237.56|2224.56|2237.66|2224.66|2237.88|2224.88|2237.4|2224.4|26
1624107380000|2021-06-19 12:56:20|2237.76|2224.76|2238.54|2225.54|2238.66|2225.66|2237.44|2224.44|26
1624107390000|2021-06-19 12:56:30|2238.43|2225.43|2238.87|2225.87|2238.87|2225.87|2238.42|2225.42|19
1624107400000|2021-06-19 12:56:40|2238.91|2225.91|2239.91|2226.91|2239.93|2226.93|2238.91|2225.91|26
1624107410000|2021-06-19 12:56:50|2239.92|2226.92|2239.94|2226.94|2240.19|2227.19|2239.79|2226.79|19
1624107420000|2021-06-19 12:57:00|2240.12|2227.12|2241.66|2228.66|2241.66|2228.66|2240.09|2227.09|24
1624107430000|2021-06-19 12:57:10|2241.69|2228.69|2239.94|2226.94|2241.91|2228.91|2239.94|2226.94|27
1624107440000|2021-06-19 12:57:20|2239.82|2226.82|2239.06|2226.06|2239.92|2226.92|2239.05|2226.05|23
1624107450000|2021-06-19 12:57:30|2238.85|2225.85|2238.82|2225.82|2238.85|2225.85|2238.42|2225.42|21
1624107460000|2021-06-19 12:57:40|2238.77|2225.77|2238.23|2225.23|2238.79|2225.79|2238.23|2225.23|17
1624107470000|2021-06-19 12:57:50|2238.32|2225.32|2237.13|2224.13|2238.32|2225.32|2236.91|2223.91|21
1624107480000|2021-06-19 12:58:00|2237.35|2224.35|2238.79|2225.79|2238.79|2225.79|2237.35|2224.35|25
1624107490000|2021-06-19 12:58:10|2238.86|2225.86|2239.01|2226.01|2239.12|2226.12|2238.86|2225.86|21
1624107500000|2021-06-19 12:58:20|2239.04|2226.04|2239.11|2226.11|2239.12|2226.12|2238.98|2225.98|15
1624107510000|2021-06-19 12:58:30|2239.14|2226.14|2239.18|2226.18|2239.87|2226.87|2239.14|2226.14|24
1624107520000|2021-06-19 12:58:40|2239.2|2226.2|2239.57|2226.57|2239.72|2226.72|2239.18|2226.18|18
1624107530000|2021-06-19 12:58:50|2239.63|2226.63|2239.34|2226.34|2239.63|2226.63|2239.29|2226.29|12
1624107540000|2021-06-19 12:59:00|2239.33|2226.33|2240.16|2227.16|2240.23|2227.23|2239.28|2226.28|22
1624107550000|2021-06-19 12:59:10|2240.18|2227.18|2239.44|2226.44|2240.18|2227.18|2238.97|2225.97|26
1624107560000|2021-06-19 12:59:20|2239.43|2226.43|2239.35|2226.35|2239.44|2226.44|2238.85|2225.85|27
1624107570000|2021-06-19 12:59:30|2239.14|2226.14|2239.6|2226.6|2239.64|2226.64|2238.97|2225.97|25
1624107580000|2021-06-19 12:59:40|2239.64|2226.64|2239.34|2226.34|2239.64|2226.64|2239.28|2226.28|27
1624107590000|2021-06-19 12:59:50|2239.38|2226.38|2239.47|2226.47|2239.51|2226.51|2239.35|2226.35|23
1624107600000|2021-06-19 13:00:00|2239.48|2226.48|2237.84|2224.84|2239.55|2226.55|2237.84|2224.84|21
1624107610000|2021-06-19 13:00:10|2237.86|2224.86|2240.35|2227.35|2240.35|2227.35|2237.86|2224.86|27
1624107620000|2021-06-19 13:00:20|2240.38|2227.38|2240.54|2227.54|2240.54|2227.54|2240.37|2227.37|18
1624107630000|2021-06-19 13:00:30|2240.53|2227.53|2240.57|2227.57|2240.6|2227.6|2240.4|2227.4|15
1624107640000|2021-06-19 13:00:40|2240.56|2227.56|2241.19|2228.19|2241.19|2228.19|2240.55|2227.55|18
1624107650000|2021-06-19 13:00:50|2241.22|2228.22|2241.78|2228.78|2241.95|2228.95|2241.19|2228.19|25
1624107660000|2021-06-19 13:01:00|2241.75|2228.75|2241.04|2228.04|2241.75|2228.75|2240.94|2227.94|24
1624107670000|2021-06-19 13:01:10|2240.98|2227.98|2241.84|2228.84|2241.86|2228.86|2240.98|2227.98|23
1624107680000|2021-06-19 13:01:20|2241.8|2228.8|2242.19|2229.19|2242.61|2229.61|2241.8|2228.8|27
1624107690000|2021-06-19 13:01:30|2242.14|2229.14|2242.36|2229.36|2242.36|2229.36|2241.65|2228.65|29
1624107700000|2021-06-19 13:01:40|2242.44|2229.44|2242.98|2229.98|2243.21|2230.21|2242.4|2229.4|25
1624107710000|2021-06-19 13:01:50|2242.95|2229.95|2242.85|2229.85|2242.96|2229.96|2242.66|2229.66|24
1624107720000|2021-06-19 13:02:00|2242.86|2229.86|2242.09|2229.09|2242.94|2229.94|2242.09|2229.09|18
1624107730000|2021-06-19 13:02:10|2242.06|2229.06|2241.8|2228.8|2242.13|2229.13|2241.8|2228.8|26
1624107740000|2021-06-19 13:02:20|2241.81|2228.81|2241.83|2228.83|2241.97|2228.97|2241.73|2228.73|20
1624107750000|2021-06-19 13:02:30|2241.81|2228.81|2241.11|2228.11|2241.81|2228.81|2240.37|2227.37|25
1624107760000|2021-06-19 13:02:40|2240.99|2227.99|2240.05|2227.05|2240.99|2227.99|2240.05|2227.05|24
1624107770000|2021-06-19 13:02:50|2240|2227|2237.76|2224.76|2240|2227|2237.58|2224.58|25
1624107780000|2021-06-19 13:03:00|2237.46|2224.46|2236.77|2223.77|2237.47|2224.47|2236.77|2223.77|27
1624107790000|2021-06-19 13:03:10|2236.67|2223.67|2235.57|2222.57|2236.82|2223.82|2235.57|2222.57|27
1624107800000|2021-06-19 13:03:20|2235.55|2222.55|2233.37|2220.37|2235.55|2222.55|2232.45|2219.45|29
1624107810000|2021-06-19 13:03:30|2233.09|2220.09|2232.53|2219.53|2233.09|2220.09|2232.41|2219.41|28
1624107820000|2021-06-19 13:03:40|2232.56|2219.56|2232.6|2219.6|2232.7|2219.7|2232.26|2219.26|23
1624107830000|2021-06-19 13:03:50|2232.57|2219.57|2231.64|2218.64|2232.57|2219.57|2231.64|2218.64|20
1624107840000|2021-06-19 13:04:00|2231.55|2218.55|2231.99|2218.99|2232.11|2219.11|2231.52|2218.52|27
1624107850000|2021-06-19 13:04:10|2232.04|2219.04|2233.55|2220.55|2233.55|2220.55|2231.92|2218.92|25
1624107860000|2021-06-19 13:04:20|2233.53|2220.53|2232.6|2219.6|2233.92|2220.92|2232.6|2219.6|27
1624107870000|2021-06-19 13:04:30|2232.52|2219.52|2232.08|2219.08|2232.54|2219.54|2232.01|2219.01|22
1624107880000|2021-06-19 13:04:40|2232.07|2219.07|2231.96|2218.96|2232.15|2219.15|2231.96|2218.96|21
1624107890000|2021-06-19 13:04:50|2231.83|2218.83|2229.33|2216.33|2231.83|2218.83|2229.31|2216.31|26
1624107900000|2021-06-19 13:05:00|2229.36|2216.36|2230.57|2217.57|2230.78|2217.78|2228.68|2215.68|24
1624107910000|2021-06-19 13:05:10|2230.59|2217.59|2229.45|2216.45|2230.59|2217.59|2229.45|2216.45|24
1624107920000|2021-06-19 13:05:20|2229.4|2216.4|2231.12|2218.12|2231.91|2218.91|2229.4|2216.4|28
1624107930000|2021-06-19 13:05:30|2231.05|2218.05|2231.66|2218.66|2231.66|2218.66|2230.9|2217.9|25
1624107940000|2021-06-19 13:05:40|2231.71|2218.71|2231.58|2218.58|2232.42|2219.42|2231.54|2218.54|26
1624107950000|2021-06-19 13:05:50|2231.6|2218.6|2232.17|2219.17|2232.19|2219.19|2230.73|2217.73|28
1624107960000|2021-06-19 13:06:00|2232.12|2219.12|2232.15|2219.15|2232.68|2219.68|2232.08|2219.08|26
1624107970000|2021-06-19 13:06:10|2232.21|2219.21|2231.26|2218.26|2232.26|2219.26|2231.26|2218.26|26
1624107980000|2021-06-19 13:06:20|2231.24|2218.24|2231.08|2218.08|2231.4|2218.4|2231.05|2218.05|21
1624107990000|2021-06-19 13:06:30|2231.05|2218.05|2231.32|2218.32|2231.35|2218.35|2231.01|2218.01|22
1624108000000|2021-06-19 13:06:40|2231.34|2218.34|2231.39|2218.39|2231.41|2218.41|2231.32|2218.32|11
1624108010000|2021-06-19 13:06:50|2231.36|2218.36|2231.34|2218.34|2231.36|2218.36|2231.23|2218.23|20
1624108020000|2021-06-19 13:07:00|2231.33|2218.33|2232.12|2219.12|2232.12|2219.12|2231.33|2218.33|14
1624108030000|2021-06-19 13:07:10|2232.13|2219.13|2232.03|2219.03|2232.13|2219.13|2231.8|2218.8|19
1624108040000|2021-06-19 13:07:20|2232.05|2219.05|2232.55|2219.55|2232.55|2219.55|2231.72|2218.72|20
1624108050000|2021-06-19 13:07:30|2232.61|2219.61|2232.24|2219.24|2232.64|2219.64|2232.21|2219.21|23
1624108060000|2021-06-19 13:07:40|2232.45|2219.45|2232.61|2219.61|2232.62|2219.62|2232.42|2219.42|26
1624108070000|2021-06-19 13:07:50|2232.58|2219.58|2232.48|2219.48|2232.59|2219.59|2232.44|2219.44|21
1624108080000|2021-06-19 13:08:00|2232.54|2219.54|2232.52|2219.52|2232.57|2219.57|2232.46|2219.46|17
1624108090000|2021-06-19 13:08:10|2232.51|2219.51|2232.56|2219.56|2232.6|2219.6|2232.47|2219.47|25
1624108100000|2021-06-19 13:08:20|2232.55|2219.55|2232.48|2219.48|2232.57|2219.57|2232.42|2219.42|23
1624108110000|2021-06-19 13:08:30|2232.49|2219.49|2232.57|2219.57|2232.57|2219.57|2232.46|2219.46|23
1624108120000|2021-06-19 13:08:40|2232.58|2219.58|2232.49|2219.49|2233.53|2220.53|2232.45|2219.45|26
1624108130000|2021-06-19 13:08:50|2232.56|2219.56|2232.22|2219.22|2232.56|2219.56|2232.2|2219.2|24
1624108140000|2021-06-19 13:09:00|2232.19|2219.19|2232.94|2219.94|2233.21|2220.21|2232.19|2219.19|25
1624108150000|2021-06-19 13:09:10|2232.97|2219.97|2232.06|2219.06|2232.99|2219.99|2232.02|2219.02|25
1624108160000|2021-06-19 13:09:20|2232.04|2219.04|2231.46|2218.46|2232.08|2219.08|2231.45|2218.45|17
1624108170000|2021-06-19 13:09:30|2231.14|2218.14|2230.09|2217.09|2231.16|2218.16|2230.07|2217.07|26
1624108180000|2021-06-19 13:09:40|2230.11|2217.11|2230.54|2217.54|2230.91|2217.91|2230.11|2217.11|26
1624108190000|2021-06-19 13:09:50|2230.6|2217.6|2231.52|2218.52|2231.58|2218.58|2230.5|2217.5|24
1624108200000|2021-06-19 13:10:00|2231.58|2218.58|2231.33|2218.33|2231.59|2218.59|2230.93|2217.93|22
1624108210000|2021-06-19 13:10:10|2231.29|2218.29|2231.67|2218.67|2231.67|2218.67|2231.08|2218.08|24
1624108220000|2021-06-19 13:10:20|2231.69|2218.69|2230.85|2217.85|2231.82|2218.82|2230.78|2217.78|21
1624108230000|2021-06-19 13:10:30|2230.56|2217.56|2230.52|2217.52|2230.77|2217.77|2230.44|2217.44|24
1624108240000|2021-06-19 13:10:40|2230.51|2217.51|2230.67|2217.67|2230.87|2217.87|2230.39|2217.39|25
1624108250000|2021-06-19 13:10:50|2230.61|2217.61|2232.58|2219.58|2232.58|2219.58|2230.58|2217.58|24
1624108260000|2021-06-19 13:11:00|2232.65|2219.65|2235.62|2222.62|2235.62|2222.62|2232.58|2219.58|28
1624108270000|2021-06-19 13:11:10|2235.45|2222.45|2235.18|2222.18|2235.8|2222.8|2235.03|2222.03|27
1624108280000|2021-06-19 13:11:20|2235.29|2222.29|2235.2|2222.2|2235.33|2222.33|2235.04|2222.04|21
1624108290000|2021-06-19 13:11:30|2235.01|2222.01|2234.79|2221.79|2235.61|2222.61|2234.75|2221.75|23
1624108300000|2021-06-19 13:11:40|2234.86|2221.86|2237.25|2224.25|2237.61|2224.61|2234.79|2221.79|22
1624108310000|2021-06-19 13:11:50|2237.49|2224.49|2239.77|2226.77|2240|2227|2237.13|2224.13|27
1624108320000|2021-06-19 13:12:00|2239.78|2226.78|2239.06|2226.06|2241.72|2228.72|2239.06|2226.06|25
1624108330000|2021-06-19 13:12:10|2238.94|2225.94|2238.65|2225.65|2239.05|2226.05|2238.28|2225.28|27
1624108340000|2021-06-19 13:12:20|2238.52|2225.52|2238.23|2225.23|2238.63|2225.63|2237.54|2224.54|23
1624108350000|2021-06-19 13:12:30|2238.05|2225.05|2238.87|2225.87|2238.99|2225.99|2238.03|2225.03|22
1624108360000|2021-06-19 13:12:40|2239.28|2226.28|2239.9|2226.9|2239.93|2226.93|2239.28|2226.28|27
1624108370000|2021-06-19 13:12:50|2239.76|2226.76|2240.04|2227.04|2240.26|2227.26|2239.76|2226.76|22
1624108380000|2021-06-19 13:13:00|2240.16|2227.16|2240.38|2227.38|2240.38|2227.38|2240.14|2227.14|23
1624108390000|2021-06-19 13:13:10|2240.44|2227.44|2240.63|2227.63|2240.74|2227.74|2240.39|2227.39|17
1624108400000|2021-06-19 13:13:20|2240.51|2227.51|2241.08|2228.08|2241.1|2228.1|2240.51|2227.51|27
1624108410000|2021-06-19 13:13:30|2241.14|2228.14|2241.15|2228.15|2241.31|2228.31|2241.03|2228.03|16
1624108420000|2021-06-19 13:13:40|2241.11|2228.11|2241.3|2228.3|2241.34|2228.34|2241.03|2228.03|20
1624108430000|2021-06-19 13:13:50|2241.32|2228.32|2241.27|2228.27|2241.34|2228.34|2241.17|2228.17|20
1624108440000|2021-06-19 13:14:00|2241.28|2228.28|2240.75|2227.75|2241.28|2228.28|2240.75|2227.75|21
1624108450000|2021-06-19 13:14:10|2240.73|2227.73|2240.81|2227.81|2241.05|2228.05|2240.73|2227.73|15
1624108460000|2021-06-19 13:14:20|2240.73|2227.73|2241.21|2228.21|2241.24|2228.24|2240.59|2227.59|26
1624108470000|2021-06-19 13:14:30|2241.13|2228.13|2241.36|2228.36|2241.4|2228.4|2240.88|2227.88|22
1624108480000|2021-06-19 13:14:40|2241.25|2228.25|2241.32|2228.32|2241.48|2228.48|2241.21|2228.21|23
1624108490000|2021-06-19 13:14:50|2241.23|2228.23|2240.12|2227.12|2241.29|2228.29|2240.12|2227.12|26
1624108500000|2021-06-19 13:15:00|2240.14|2227.14|2240.31|2227.31|2240.46|2227.46|2240.14|2227.14|22
1624108510000|2021-06-19 13:15:10|2240.33|2227.33|2240.01|2227.01|2240.35|2227.35|2240|2227|25
1624108520000|2021-06-19 13:15:20|2240.03|2227.03|2240.87|2227.87|2240.97|2227.97|2239.97|2226.97|24
1624108530000|2021-06-19 13:15:30|2240.88|2227.88|2241.52|2228.52|2241.56|2228.56|2240.86|2227.86|26
1624108540000|2021-06-19 13:15:40|2241.61|2228.61|2242.1|2229.1|2242.12|2229.12|2241.6|2228.6|23
1624108550000|2021-06-19 13:15:50|2242.16|2229.16|2242.73|2229.73|2243.03|2230.03|2242.16|2229.16|26
1624108560000|2021-06-19 13:16:00|2242.35|2229.35|2242.87|2229.87|2243.01|2230.01|2242.19|2229.19|24
1624108570000|2021-06-19 13:16:10|2242.88|2229.88|2242.85|2229.85|2243.14|2230.14|2242.79|2229.79|21
1624108580000|2021-06-19 13:16:20|2242.91|2229.91|2243.18|2230.18|2243.31|2230.31|2242.91|2229.91|23
1624108590000|2021-06-19 13:16:30|2243.17|2230.17|2243.53|2230.53|2243.62|2230.62|2243.16|2230.16|14
1624108600000|2021-06-19 13:16:40|2243.55|2230.55|2243.75|2230.75|2243.76|2230.76|2243.47|2230.47|22
1624108610000|2021-06-19 13:16:50|2243.7|2230.7|2243.72|2230.72|2243.75|2230.75|2243.63|2230.63|21
1624108620000|2021-06-19 13:17:00|2243.73|2230.73|2244.59|2231.59|2244.64|2231.64|2243.73|2230.73|24
1624108630000|2021-06-19 13:17:10|2244.62|2231.62|2245.61|2232.61|2245.77|2232.77|2244.6|2231.6|28
1624108640000|2021-06-19 13:17:20|2245.64|2232.64|2243.73|2230.73|2245.69|2232.69|2243.71|2230.71|25
1624108650000|2021-06-19 13:17:30|2243.72|2230.72|2243.54|2230.54|2243.76|2230.76|2243.38|2230.38|22
1624108660000|2021-06-19 13:17:40|2243.57|2230.57|2243.69|2230.69|2243.69|2230.69|2243.45|2230.45|22
1624108670000|2021-06-19 13:17:50|2243.5|2230.5|2243.52|2230.52|2243.57|2230.57|2243.44|2230.44|16
1624108680000|2021-06-19 13:18:00|2243.53|2230.53|2243.58|2230.58|2243.62|2230.62|2243.48|2230.48|19
1624108690000|2021-06-19 13:18:10|2243.59|2230.59|2244.26|2231.26|2244.27|2231.27|2243.52|2230.52|22
1624108700000|2021-06-19 13:18:20|2244.25|2231.25|2245.31|2232.31|2245.68|2232.68|2244.22|2231.22|27
1624108710000|2021-06-19 13:18:30|2245.28|2232.28|2245.62|2232.62|2246.32|2233.32|2245.28|2232.28|28
1624108720000|2021-06-19 13:18:40|2245.63|2232.63|2245.67|2232.67|2245.67|2232.67|2245.3|2232.3|24
1624108730000|2021-06-19 13:18:50|2245.8|2232.8|2247.06|2234.06|2247.06|2234.06|2245.8|2232.8|24
1624108740000|2021-06-19 13:19:00|2247.04|2234.04|2246.9|2233.9|2247.09|2234.09|2246.63|2233.63|21
1624108750000|2021-06-19 13:19:10|2246.89|2233.89|2246.36|2233.36|2246.89|2233.89|2246.36|2233.36|10
1624108760000|2021-06-19 13:19:20|2246.35|2233.35|2245.14|2232.14|2246.36|2233.36|2244.93|2231.93|16
1624108770000|2021-06-19 13:19:30|2245.23|2232.23|2245.56|2232.56|2245.71|2232.71|2245.23|2232.23|24
1624108780000|2021-06-19 13:19:40|2245.54|2232.54|2245.42|2232.42|2245.66|2232.66|2245.41|2232.41|26
1624108790000|2021-06-19 13:19:50|2245.32|2232.32|2243.72|2230.72|2245.32|2232.32|2243.59|2230.59|29
1624108800000|2021-06-19 13:20:00|2243.81|2230.81|2245.12|2232.12|2245.16|2232.16|2243.69|2230.69|26
1624108810000|2021-06-19 13:20:10|2245.14|2232.14|2244.48|2231.48|2245.2|2232.2|2244.48|2231.48|27
1624108820000|2021-06-19 13:20:20|2244.46|2231.46|2243.63|2230.63|2244.46|2231.46|2243.63|2230.63|21
1624108830000|2021-06-19 13:20:30|2243.62|2230.62|2242.94|2229.94|2243.62|2230.62|2242.63|2229.63|25
1624108840000|2021-06-19 13:20:40|2242.79|2229.79|2242.12|2229.12|2242.95|2229.95|2242.12|2229.12|24
1624108850000|2021-06-19 13:20:50|2242.18|2229.18|2242.31|2229.31|2242.61|2229.61|2241.59|2228.59|27
1624108860000|2021-06-19 13:21:00|2242.46|2229.46|2242.22|2229.22|2242.46|2229.46|2242.19|2229.19|25
1624108870000|2021-06-19 13:21:10|2242.2|2229.2|2243.84|2230.84|2244.28|2231.28|2242.2|2229.2|25
1624108880000|2021-06-19 13:21:20|2243.71|2230.71|2244.53|2231.53|2244.8|2231.8|2243.59|2230.59|27
1624108890000|2021-06-19 13:21:30|2244.43|2231.43|2244.84|2231.84|2244.84|2231.84|2244.37|2231.37|22
1624108900000|2021-06-19 13:21:40|2244.98|2231.98|2243.22|2230.22|2245.22|2232.22|2243.22|2230.22|28
1624108910000|2021-06-19 13:21:50|2243.3|2230.3|2242.94|2229.94|2243.74|2230.74|2242.94|2229.94|26
1624108920000|2021-06-19 13:22:00|2242.92|2229.92|2242.95|2229.95|2242.98|2229.98|2242.91|2229.91|21
1624108930000|2021-06-19 13:22:10|2242.97|2229.97|2242.68|2229.68|2242.99|2229.99|2242.51|2229.51|25
1624108940000|2021-06-19 13:22:20|2242.54|2229.54|2243.17|2230.17|2243.17|2230.17|2242.53|2229.53|26
1624108950000|2021-06-19 13:22:30|2243.15|2230.15|2243.91|2230.91|2243.94|2230.94|2243.1|2230.1|24
1624108960000|2021-06-19 13:22:40|2243.93|2230.93|2243.22|2230.22|2243.93|2230.93|2243.18|2230.18|27
1624108970000|2021-06-19 13:22:50|2243.17|2230.17|2242.6|2229.6|2243.23|2230.23|2242.56|2229.56|24
1624108980000|2021-06-19 13:23:00|2242.57|2229.57|2243.82|2230.82|2243.82|2230.82|2242.56|2229.56|25
1624108990000|2021-06-19 13:23:10|2243.9|2230.9|2244.01|2231.01|2244.11|2231.11|2243.85|2230.85|20
1624109000000|2021-06-19 13:23:20|2244.15|2231.15|2244.1|2231.1|2244.18|2231.18|2244.03|2231.03|16
1624109010000|2021-06-19 13:23:30|2244.09|2231.09|2243.88|2230.88|2244.2|2231.2|2243.85|2230.85|20
1624109020000|2021-06-19 13:23:40|2243.84|2230.84|2244.37|2231.37|2244.45|2231.45|2243.8|2230.8|21
1624109030000|2021-06-19 13:23:50|2244.34|2231.34|2244.18|2231.18|2244.34|2231.34|2244.16|2231.16|18
1624109040000|2021-06-19 13:24:00|2244.16|2231.16|2243.42|2230.42|2244.16|2231.16|2243.24|2230.24|21
1624109050000|2021-06-19 13:24:10|2243.43|2230.43|2243.42|2230.42|2243.5|2230.5|2243.35|2230.35|18
1624109060000|2021-06-19 13:24:20|2243.11|2230.11|2243.23|2230.23|2243.41|2230.41|2243.09|2230.09|20
1624109070000|2021-06-19 13:24:30|2243.2|2230.2|2242.52|2229.52|2243.2|2230.2|2242.34|2229.34|25
1624109080000|2021-06-19 13:24:40|2242.44|2229.44|2242.24|2229.24|2242.48|2229.48|2242.23|2229.23|23
1624109090000|2021-06-19 13:24:50|2242.25|2229.25|2242.23|2229.23|2242.27|2229.27|2242.2|2229.2|17
1624109100000|2021-06-19 13:25:00|2242.24|2229.24|2243.02|2230.02|2243.03|2230.03|2242.22|2229.22|13
1624109110000|2021-06-19 13:25:10|2243.03|2230.03|2243.74|2230.74|2243.81|2230.81|2243.03|2230.03|22
1624109120000|2021-06-19 13:25:20|2243.73|2230.73|2243.44|2230.44|2243.73|2230.73|2243.39|2230.39|18
1624109130000|2021-06-19 13:25:30|2243.5|2230.5|2243.96|2230.96|2244|2231|2243.5|2230.5|18
1624109140000|2021-06-19 13:25:40|2243.97|2230.97|2243.82|2230.82|2243.97|2230.97|2243.55|2230.55|18
1624109150000|2021-06-19 13:25:50|2243.73|2230.73|2244.42|2231.42|2244.42|2231.42|2243.73|2230.73|14
1624109160000|2021-06-19 13:26:00|2244.39|2231.39|2244.15|2231.15|2244.39|2231.39|2244.13|2231.13|24
1624109170000|2021-06-19 13:26:10|2244.16|2231.16|2244.03|2231.03|2244.16|2231.16|2243.97|2230.97|17
1624109180000|2021-06-19 13:26:20|2244.05|2231.05|2244.17|2231.17|2244.19|2231.19|2244.05|2231.05|10
1624109190000|2021-06-19 13:26:30|2244.14|2231.14|2244.12|2231.12|2244.16|2231.16|2244.08|2231.08|13
1624109200000|2021-06-19 13:26:40|2244.11|2231.11|2244.53|2231.53|2244.78|2231.78|2244.1|2231.1|20
1624109210000|2021-06-19 13:26:50|2244.52|2231.52|2244|2231|2244.68|2231.68|2243.97|2230.97|24
1624109220000|2021-06-19 13:27:00|2244.01|2231.01|2244.41|2231.41|2244.49|2231.49|2243.98|2230.98|19
1624109230000|2021-06-19 13:27:10|2244.47|2231.47|2244.41|2231.41|2244.48|2231.48|2244.39|2231.39|19
1624109240000|2021-06-19 13:27:20|2244.51|2231.51|2244.21|2231.21|2244.68|2231.68|2244.01|2231.01|20
1624109250000|2021-06-19 13:27:30|2244.26|2231.26|2244.7|2231.7|2244.71|2231.71|2244.24|2231.24|24
1624109260000|2021-06-19 13:27:40|2244.67|2231.67|2244.7|2231.7|2245.07|2232.07|2244.65|2231.65|28
1624109270000|2021-06-19 13:27:50|2244.65|2231.65|2244.88|2231.88|2244.94|2231.94|2244.58|2231.58|21
1624109280000|2021-06-19 13:28:00|2244.9|2231.9|2245.92|2232.92|2245.92|2232.92|2244.88|2231.88|24
1624109290000|2021-06-19 13:28:10|2245.9|2232.9|2246.22|2233.22|2246.22|2233.22|2245.86|2232.86|21
1624109300000|2021-06-19 13:28:20|2246.18|2233.18|2246.26|2233.26|2246.28|2233.28|2246.18|2233.18|18
1624109310000|2021-06-19 13:28:30|2246.24|2233.24|2246.68|2233.68|2246.68|2233.68|2246.16|2233.16|27
1624109320000|2021-06-19 13:28:40|2246.63|2233.63|2247.59|2234.59|2247.99|2234.99|2246.63|2233.63|23
1624109330000|2021-06-19 13:28:50|2247.54|2234.54|2247.91|2234.91|2247.99|2234.99|2247.1|2234.1|28
1624109340000|2021-06-19 13:29:00|2247.94|2234.94|2248.6|2235.6|2248.69|2235.69|2247.94|2234.94|27
1624109350000|2021-06-19 13:29:10|2248.63|2235.63|2247.7|2234.7|2248.78|2235.78|2247.66|2234.66|26
1624109360000|2021-06-19 13:29:20|2247.83|2234.83|2247.99|2234.99|2248.08|2235.08|2247.83|2234.83|23
1624109370000|2021-06-19 13:29:30|2248|2235|2247.99|2234.99|2248.05|2235.05|2247.97|2234.97|18
1624109380000|2021-06-19 13:29:40|2247.94|2234.94|2247.86|2234.86|2247.98|2234.98|2247.86|2234.86|15
1624109390000|2021-06-19 13:29:50|2247.87|2234.87|2247.23|2234.23|2247.88|2234.88|2247.12|2234.12|23
1624109400000|2021-06-19 13:30:00|2247.21|2234.21|2247.28|2234.28|2247.36|2234.36|2247.17|2234.17|14
1624109410000|2021-06-19 13:30:10|2247.39|2234.39|2248.08|2235.08|2248.08|2235.08|2247.34|2234.34|15
1624109420000|2021-06-19 13:30:20|2248.09|2235.09|2248.13|2235.13|2248.23|2235.23|2248.05|2235.05|19
1624109430000|2021-06-19 13:30:30|2248.11|2235.11|2248.43|2235.43|2248.43|2235.43|2248.11|2235.11|14
1624109440000|2021-06-19 13:30:40|2248.5|2235.5|2249.44|2236.44|2249.45|2236.45|2248.32|2235.32|25
1624109450000|2021-06-19 13:30:50|2249.43|2236.43|2249.28|2236.28|2249.43|2236.43|2249.18|2236.18|25
1624109460000|2021-06-19 13:31:00|2249.18|2236.18|2249.51|2236.51|2249.51|2236.51|2249.14|2236.14|23
1624109470000|2021-06-19 13:31:10|2249.47|2236.47|2249.54|2236.54|2249.56|2236.56|2249.47|2236.47|8
1624109480000|2021-06-19 13:31:20|2249.52|2236.52|2249.25|2236.25|2249.52|2236.52|2249.2|2236.2|17
1624109490000|2021-06-19 13:31:30|2249.22|2236.22|2248.53|2235.53|2249.28|2236.28|2248.47|2235.47|13
1624109500000|2021-06-19 13:31:40|2248.54|2235.54|2248.33|2235.33|2248.57|2235.57|2248.33|2235.33|12
1624109510000|2021-06-19 13:31:50|2248.41|2235.41|2247.97|2234.97|2248.41|2235.41|2247.97|2234.97|20
1624109520000|2021-06-19 13:32:00|2247.94|2234.94|2247.77|2234.77|2248.23|2235.23|2247.63|2234.63|24
1624109530000|2021-06-19 13:32:10|2247.78|2234.78|2246.92|2233.92|2247.83|2234.83|2246.76|2233.76|22
1624109540000|2021-06-19 13:32:20|2246.82|2233.82|2245.32|2232.32|2246.82|2233.82|2245.32|2232.32|27
1624109550000|2021-06-19 13:32:30|2245.27|2232.27|2245.15|2232.15|2245.32|2232.32|2245.05|2232.05|17
1624109560000|2021-06-19 13:32:40|2245.16|2232.16|2245.39|2232.39|2245.48|2232.48|2245.02|2232.02|19
1624109570000|2021-06-19 13:32:50|2245.37|2232.37|2245.45|2232.45|2245.46|2232.46|2245.34|2232.34|22
1624109580000|2021-06-19 13:33:00|2245.49|2232.49|2245.19|2232.19|2245.49|2232.49|2245.16|2232.16|20
1624109590000|2021-06-19 13:33:10|2245.18|2232.18|2243.45|2230.45|2245.18|2232.18|2243.41|2230.41|26
1624109600000|2021-06-19 13:33:20|2243.46|2230.46|2243.73|2230.73|2243.84|2230.84|2243.36|2230.36|28
1624109610000|2021-06-19 13:33:30|2243.93|2230.93|2242.97|2229.97|2243.93|2230.93|2242.94|2229.94|23
1624109620000|2021-06-19 13:33:40|2243.05|2230.05|2243.43|2230.43|2243.57|2230.57|2243|2230|26
1624109630000|2021-06-19 13:33:50|2243.41|2230.41|2242.94|2229.94|2243.46|2230.46|2242.93|2229.93|27
1624109640000|2021-06-19 13:34:00|2242.93|2229.93|2243.59|2230.59|2243.6|2230.6|2242.93|2229.93|19
1624109650000|2021-06-19 13:34:10|2243.66|2230.66|2245.08|2232.08|2245.08|2232.08|2243.66|2230.66|27
1624109660000|2021-06-19 13:34:20|2245.1|2232.1|2244.51|2231.51|2245.15|2232.15|2244.47|2231.47|28
1624109670000|2021-06-19 13:34:30|2244.42|2231.42|2244.45|2231.45|2244.48|2231.48|2244.4|2231.4|21
1624109680000|2021-06-19 13:34:40|2244.42|2231.42|2244.37|2231.37|2244.42|2231.42|2244.37|2231.37|12
1624109690000|2021-06-19 13:34:50|2244.36|2231.36|2244.15|2231.15|2244.45|2231.45|2244.15|2231.15|21
1624109700000|2021-06-19 13:35:00|2244.28|2231.28|2245.09|2232.09|2245.22|2232.22|2244.28|2231.28|25
1624109710000|2021-06-19 13:35:10|2245.1|2232.1|2244.8|2231.8|2245.11|2232.11|2243.54|2230.54|26
1624109720000|2021-06-19 13:35:20|2244.86|2231.86|2245.21|2232.21|2245.21|2232.21|2244.86|2231.86|20
1624109730000|2021-06-19 13:35:30|2245.2|2232.2|2244.36|2231.36|2245.2|2232.2|2244.27|2231.27|25
1624109740000|2021-06-19 13:35:40|2244.48|2231.48|2244.89|2231.89|2244.92|2231.92|2244.48|2231.48|20
1624109750000|2021-06-19 13:35:50|2244.86|2231.86|2244.82|2231.82|2244.86|2231.86|2244.64|2231.64|19
1624109760000|2021-06-19 13:36:00|2244.83|2231.83|2244.83|2231.83|2244.84|2231.84|2244.72|2231.72|11
1624109770000|2021-06-19 13:36:10|2244.82|2231.82|2244.84|2231.84|2244.84|2231.84|2244.82|2231.82|3
1624109780000|2021-06-19 13:36:20|2244.83|2231.83|2244.82|2231.82|2244.84|2231.84|2244.82|2231.82|3
1624109790000|2021-06-19 13:36:30|2244.85|2231.85|2244.94|2231.94|2244.96|2231.96|2244.85|2231.85|13
1624109800000|2021-06-19 13:36:40|2244.95|2231.95|2243.6|2230.6|2244.95|2231.95|2243.6|2230.6|25
1624109810000|2021-06-19 13:36:50|2243.59|2230.59|2243.58|2230.58|2243.77|2230.77|2243.52|2230.52|22
1624109820000|2021-06-19 13:37:00|2243.57|2230.57|2243.16|2230.16|2243.62|2230.62|2243.12|2230.12|17
1624109830000|2021-06-19 13:37:10|2243.11|2230.11|2242.71|2229.71|2243.11|2230.11|2242.71|2229.71|20
1624109840000|2021-06-19 13:37:20|2242.72|2229.72|2241.61|2228.61|2242.72|2229.72|2241.56|2228.56|22
1624109850000|2021-06-19 13:37:30|2241.6|2228.6|2241.71|2228.71|2241.89|2228.89|2241.6|2228.6|25
1624109860000|2021-06-19 13:37:40|2241.66|2228.66|2241.64|2228.64|2241.83|2228.83|2241.63|2228.63|21
1624109870000|2021-06-19 13:37:50|2241.63|2228.63|2241.68|2228.68|2241.75|2228.75|2241.63|2228.63|16
1624109880000|2021-06-19 13:38:00|2241.71|2228.71|2242.18|2229.18|2242.28|2229.28|2241.71|2228.71|21
1624109890000|2021-06-19 13:38:10|2242.23|2229.23|2241.77|2228.77|2242.25|2229.25|2241.74|2228.74|18
1624109900000|2021-06-19 13:38:20|2241.73|2228.73|2241.6|2228.6|2241.79|2228.79|2241.42|2228.42|21
1624109910000|2021-06-19 13:38:30|2241.59|2228.59|2241.52|2228.52|2241.63|2228.63|2241.38|2228.38|23
1624109920000|2021-06-19 13:38:40|2241.53|2228.53|2239.88|2226.88|2241.53|2228.53|2239.86|2226.86|27
1624109930000|2021-06-19 13:38:50|2239.93|2226.93|2239.36|2226.36|2240.02|2227.02|2239.36|2226.36|23
1624109940000|2021-06-19 13:39:00|2239.42|2226.42|2239.77|2226.77|2239.77|2226.77|2238.65|2225.65|25
1624109950000|2021-06-19 13:39:10|2239.82|2226.82|2240.8|2227.8|2240.91|2227.91|2239.82|2226.82|26
1624109960000|2021-06-19 13:39:20|2240.89|2227.89|2240.82|2227.82|2241.03|2228.03|2240.82|2227.82|17
1624109970000|2021-06-19 13:39:30|2240.85|2227.85|2239.56|2226.56|2240.94|2227.94|2239.56|2226.56|23
1624109980000|2021-06-19 13:39:40|2239.54|2226.54|2239.51|2226.51|2239.59|2226.59|2239.35|2226.35|20
1624109990000|2021-06-19 13:39:50|2239.49|2226.49|2239.53|2226.53|2239.54|2226.54|2239.35|2226.35|18
1624110000000|2021-06-19 13:40:00|2239.52|2226.52|2240.2|2227.2|2240.35|2227.35|2239.46|2226.46|19
1624110010000|2021-06-19 13:40:10|2240.24|2227.24|2240.68|2227.68|2240.74|2227.74|2240.24|2227.24|24
1624110020000|2021-06-19 13:40:20|2240.7|2227.7|2241.11|2228.11|2241.31|2228.31|2240.66|2227.66|22
1624110030000|2021-06-19 13:40:30|2241.13|2228.13|2239.62|2226.62|2241.2|2228.2|2239.62|2226.62|23
1624110040000|2021-06-19 13:40:40|2239.29|2226.29|2239.25|2226.25|2239.48|2226.48|2239.11|2226.11|27
1624110050000|2021-06-19 13:40:50|2239.22|2226.22|2238.58|2225.58|2239.22|2226.22|2238.43|2225.43|22
1624110060000|2021-06-19 13:41:00|2238.7|2225.7|2238.02|2225.02|2238.7|2225.7|2237.99|2224.99|25
1624110070000|2021-06-19 13:41:10|2238.01|2225.01|2238.02|2225.02|2238.02|2225.02|2237.91|2224.91|22
1624110080000|2021-06-19 13:41:20|2238.04|2225.04|2238.78|2225.78|2238.78|2225.78|2237.95|2224.95|21
1624110090000|2021-06-19 13:41:30|2238.76|2225.76|2237.97|2224.97|2239.16|2226.16|2237.97|2224.97|28
1624110100000|2021-06-19 13:41:40|2238.02|2225.02|2237.97|2224.97|2238.09|2225.09|2237.87|2224.87|24
1624110110000|2021-06-19 13:41:50|2237.98|2224.98|2237.96|2224.96|2238.75|2225.75|2237.94|2224.94|22
1624110120000|2021-06-19 13:42:00|2237.97|2224.97|2238.29|2225.29|2238.29|2225.29|2237.73|2224.73|21
1624110130000|2021-06-19 13:42:10|2238.26|2225.26|2238.89|2225.89|2238.92|2225.92|2238.14|2225.14|23
1624110140000|2021-06-19 13:42:20|2238.86|2225.86|2239.11|2226.11|2239.18|2226.18|2238.84|2225.84|19
1624110150000|2021-06-19 13:42:30|2239.16|2226.16|2238.29|2225.29|2239.18|2226.18|2238.29|2225.29|25
1624110160000|2021-06-19 13:42:40|2238.3|2225.3|2238.27|2225.27|2238.38|2225.38|2238.17|2225.17|26
1624110170000|2021-06-19 13:42:50|2238.25|2225.25|2238.4|2225.4|2238.52|2225.52|2238.24|2225.24|24
1624110180000|2021-06-19 13:43:00|2238.37|2225.37|2237.83|2224.83|2238.37|2225.37|2237.65|2224.65|22
1624110190000|2021-06-19 13:43:10|2237.84|2224.84|2237.71|2224.71|2237.85|2224.85|2237.67|2224.67|23
1624110200000|2021-06-19 13:43:20|2237.7|2224.7|2236.92|2223.92|2237.72|2224.72|2236.92|2223.92|23
1624110210000|2021-06-19 13:43:30|2236.86|2223.86|2237.13|2224.13|2237.52|2224.52|2236.86|2223.86|23
1624110220000|2021-06-19 13:43:40|2237.09|2224.09|2237.09|2224.09|2237.11|2224.11|2237.06|2224.06|16
1624110230000|2021-06-19 13:43:50|2237.08|2224.08|2236.48|2223.48|2237.09|2224.09|2236.28|2223.28|19
1624110240000|2021-06-19 13:44:00|2236.46|2223.46|2236.35|2223.35|2236.46|2223.46|2236.13|2223.13|12
1624110250000|2021-06-19 13:44:10|2236.31|2223.31|2237.33|2224.33|2237.34|2224.34|2236.31|2223.31|16
1624110260000|2021-06-19 13:44:20|2237.34|2224.34|2237.34|2224.34|2237.34|2224.34|2237.28|2224.28|12
1624110270000|2021-06-19 13:44:30|2237.37|2224.37|2235.98|2222.98|2237.53|2224.53|2235.98|2222.98|19
1624110280000|2021-06-19 13:44:40|2235.97|2222.97|2236.17|2223.17|2236.49|2223.49|2235.96|2222.96|15
1624110290000|2021-06-19 13:44:50|2236.16|2223.16|2235.96|2222.96|2236.33|2223.33|2235.96|2222.96|18
1624110300000|2021-06-19 13:45:00|2235.93|2222.93|2235.43|2222.43|2235.93|2222.93|2235.42|2222.42|21
1624110310000|2021-06-19 13:45:10|2235.42|2222.42|2236.42|2223.42|2236.5|2223.5|2235.4|2222.4|24
1624110320000|2021-06-19 13:45:20|2236.49|2223.49|2236.95|2223.95|2237.26|2224.26|2236.49|2223.49|21
1624110330000|2021-06-19 13:45:30|2236.96|2223.96|2237.09|2224.09|2237.09|2224.09|2236.89|2223.89|20
1624110340000|2021-06-19 13:45:40|2237.04|2224.04|2237.64|2224.64|2237.64|2224.64|2237.03|2224.03|23
1624110350000|2021-06-19 13:45:50|2237.65|2224.65|2237.6|2224.6|2237.95|2224.95|2237.28|2224.28|26
1624110360000|2021-06-19 13:46:00|2237.61|2224.61|2237.15|2224.15|2238.03|2225.03|2237.15|2224.15|23
1624110370000|2021-06-19 13:46:10|2237.2|2224.2|2236.96|2223.96|2237.3|2224.3|2236.96|2223.96|17
1624110380000|2021-06-19 13:46:20|2237.01|2224.01|2237.42|2224.42|2237.46|2224.46|2236.96|2223.96|26
1624110390000|2021-06-19 13:46:30|2237.47|2224.47|2237.28|2224.28|2237.6|2224.6|2237.27|2224.27|26
1624110400000|2021-06-19 13:46:40|2237.31|2224.31|2236.93|2223.93|2237.31|2224.31|2236.82|2223.82|23
1624110410000|2021-06-19 13:46:50|2236.91|2223.91|2237.45|2224.45|2237.63|2224.63|2236.8|2223.8|27
1624110420000|2021-06-19 13:47:00|2237.47|2224.47|2239.08|2226.08|2239.08|2226.08|2237.47|2224.47|25
1624110430000|2021-06-19 13:47:10|2239.13|2226.13|2239.13|2226.13|2239.2|2226.2|2239.07|2226.07|23
1624110440000|2021-06-19 13:47:20|2239.04|2226.04|2238.86|2225.86|2239.07|2226.07|2238.6|2225.6|25
1624110450000|2021-06-19 13:47:30|2238.89|2225.89|2239.6|2226.6|2239.6|2226.6|2238.64|2225.64|24
1624110460000|2021-06-19 13:47:40|2239.61|2226.61|2239.52|2226.52|2239.62|2226.62|2239.38|2226.38|16
1624110470000|2021-06-19 13:47:50|2239.53|2226.53|2239.69|2226.69|2239.69|2226.69|2239.45|2226.45|17
1624110480000|2021-06-19 13:48:00|2239.68|2226.68|2238.86|2225.86|2239.68|2226.68|2238.8|2225.8|23
1624110490000|2021-06-19 13:48:10|2238.87|2225.87|2239.14|2226.14|2239.18|2226.18|2238.86|2225.86|22
1624110500000|2021-06-19 13:48:20|2239.12|2226.12|2238.98|2225.98|2239.16|2226.16|2238.98|2225.98|14
1624110510000|2021-06-19 13:48:30|2239.11|2226.11|2238.72|2225.72|2239.11|2226.11|2238.72|2225.72|18
1624110520000|2021-06-19 13:48:40|2238.7|2225.7|2239.4|2226.4|2239.4|2226.4|2238.68|2225.68|14
1624110530000|2021-06-19 13:48:50|2239.34|2226.34|2239.46|2226.46|2239.48|2226.48|2239.16|2226.16|25
1624110540000|2021-06-19 13:49:00|2239.39|2226.39|2238.01|2225.01|2239.39|2226.39|2238.01|2225.01|26
1624110550000|2021-06-19 13:49:10|2238.05|2225.05|2237.54|2224.54|2238.05|2225.05|2237.49|2224.49|25
1624110560000|2021-06-19 13:49:20|2237.5|2224.5|2237.45|2224.45|2237.56|2224.56|2237.44|2224.44|23
1624110570000|2021-06-19 13:49:30|2237.44|2224.44|2235.98|2222.98|2237.44|2224.44|2235.97|2222.97|24
1624110580000|2021-06-19 13:49:40|2235.99|2222.99|2236.1|2223.1|2236.15|2223.15|2235.96|2222.96|18
1624110590000|2021-06-19 13:49:50|2236.04|2223.04|2236.37|2223.37|2236.48|2223.48|2236.01|2223.01|17
1624110600000|2021-06-19 13:50:00|2236.34|2223.34|2236.73|2223.73|2237.08|2224.08|2236.34|2223.34|25
1624110610000|2021-06-19 13:50:10|2236.93|2223.93|2236.82|2223.82|2236.93|2223.93|2236.68|2223.68|18
1624110620000|2021-06-19 13:50:20|2236.81|2223.81|2237.24|2224.24|2237.25|2224.25|2236.79|2223.79|20
1624110630000|2021-06-19 13:50:30|2237.29|2224.29|2236.92|2223.92|2237.35|2224.35|2236.92|2223.92|11
1624110640000|2021-06-19 13:50:40|2236.9|2223.9|2236.82|2223.82|2236.9|2223.9|2236.75|2223.75|16
1624110650000|2021-06-19 13:50:50|2237.08|2224.08|2236.9|2223.9|2237.09|2224.09|2236.9|2223.9|10
1624110660000|2021-06-19 13:51:00|2236.86|2223.86|2236.83|2223.83|2236.86|2223.86|2236.76|2223.76|11
1624110670000|2021-06-19 13:51:10|2236.85|2223.85|2237.39|2224.39|2237.42|2224.42|2236.85|2223.85|10
1624110680000|2021-06-19 13:51:20|2237.41|2224.41|2237.4|2224.4|2237.45|2224.45|2237.38|2224.38|8
1624110690000|2021-06-19 13:51:30|2237.41|2224.41|2236.78|2223.78|2237.42|2224.42|2236.78|2223.78|19
1624110700000|2021-06-19 13:51:40|2236.77|2223.77|2237.25|2224.25|2237.27|2224.27|2236.77|2223.77|23
1624110710000|2021-06-19 13:51:50|2237.22|2224.22|2237.23|2224.23|2237.23|2224.23|2237.16|2224.16|13
1624110720000|2021-06-19 13:52:00|2237.24|2224.24|2237.37|2224.37|2237.41|2224.41|2237.24|2224.24|15
1624110730000|2021-06-19 13:52:10|2237.35|2224.35|2237.7|2224.7|2237.81|2224.81|2237.3|2224.3|20
1624110740000|2021-06-19 13:52:20|2237.68|2224.68|2237.34|2224.34|2237.84|2224.84|2237.33|2224.33|24
1624110750000|2021-06-19 13:52:30|2237.27|2224.27|2237.41|2224.41|2237.43|2224.43|2237.17|2224.17|12
1624110760000|2021-06-19 13:52:40|2237.43|2224.43|2237.12|2224.12|2237.43|2224.43|2237.12|2224.12|7
1624110770000|2021-06-19 13:52:50|2237.05|2224.05|2237.09|2224.09|2237.13|2224.13|2237.05|2224.05|6
1624110780000|2021-06-19 13:53:00|2237.05|2224.05|2237.25|2224.25|2237.25|2224.25|2237.05|2224.05|4
1624110790000|2021-06-19 13:53:10|2237.21|2224.21|2237.33|2224.33|2237.33|2224.33|2237.21|2224.21|3
1624110800000|2021-06-19 13:53:20|2237.34|2224.34|2237.26|2224.26|2237.34|2224.34|2237.26|2224.26|6
1624110810000|2021-06-19 13:53:30|2237.32|2224.32|2237.35|2224.35|2237.36|2224.36|2237.32|2224.32|6
1624110820000|2021-06-19 13:53:40|2237.26|2224.26|2236.88|2223.88|2237.26|2224.26|2236.88|2223.88|12
1624110830000|2021-06-19 13:53:50|2236.83|2223.83|2236.89|2223.89|2236.89|2223.89|2236.83|2223.83|16
1624110840000|2021-06-19 13:54:00|2236.87|2223.87|2236.71|2223.71|2236.87|2223.87|2236.7|2223.7|20
1624110850000|2021-06-19 13:54:10|2236.7|2223.7|2236.17|2223.17|2236.74|2223.74|2236.17|2223.17|16
1624110860000|2021-06-19 13:54:20|2236.1|2223.1|2234.96|2221.96|2236.1|2223.1|2234.96|2221.96|21
1624110870000|2021-06-19 13:54:30|2235.05|2222.05|2234.98|2221.98|2235.06|2222.06|2234.8|2221.8|22
1624110880000|2021-06-19 13:54:40|2234.94|2221.94|2234.47|2221.47|2235.01|2222.01|2234.47|2221.47|20
1624110890000|2021-06-19 13:54:50|2234.45|2221.45|2234.33|2221.33|2234.52|2221.52|2233.86|2220.86|23
1624110900000|2021-06-19 13:55:00|2234.3|2221.3|2234.07|2221.07|2234.31|2221.31|2233.9|2220.9|20
1624110910000|2021-06-19 13:55:10|2234.06|2221.06|2233.73|2220.73|2234.07|2221.07|2233.54|2220.54|19
1624110920000|2021-06-19 13:55:20|2233.85|2220.85|2233.72|2220.72|2233.85|2220.85|2233.63|2220.63|23
1624110930000|2021-06-19 13:55:30|2233.67|2220.67|2233.65|2220.65|2233.67|2220.67|2233.52|2220.52|16
1624110940000|2021-06-19 13:55:40|2233.64|2220.64|2233.44|2220.44|2233.64|2220.64|2233.44|2220.44|13
1624110950000|2021-06-19 13:55:50|2233.43|2220.43|2232.67|2219.67|2233.57|2220.57|2232.67|2219.67|21
1624110960000|2021-06-19 13:56:00|2232.71|2219.71|2231.84|2218.84|2232.71|2219.71|2231.84|2218.84|25
1624110970000|2021-06-19 13:56:10|2231.82|2218.82|2230.92|2217.92|2231.87|2218.87|2230.42|2217.42|27
1624110980000|2021-06-19 13:56:20|2230.9|2217.9|2231.57|2218.57|2231.72|2218.72|2230.9|2217.9|28
1624110990000|2021-06-19 13:56:30|2231.58|2218.58|2230.91|2217.91|2231.72|2218.72|2230.73|2217.73|26
1624111000000|2021-06-19 13:56:40|2230.92|2217.92|2230.77|2217.77|2231.04|2218.04|2230.75|2217.75|23
1624111010000|2021-06-19 13:56:50|2230.78|2217.78|2230.81|2217.81|2230.96|2217.96|2230.75|2217.75|22
1624111020000|2021-06-19 13:57:00|2230.84|2217.84|2229.95|2216.95|2230.86|2217.86|2229.83|2216.83|26
1624111030000|2021-06-19 13:57:10|2229.9|2216.9|2231.18|2218.18|2231.18|2218.18|2229.8|2216.8|25
1624111040000|2021-06-19 13:57:20|2231.19|2218.19|2232.74|2219.74|2232.74|2219.74|2231.19|2218.19|28
1624111050000|2021-06-19 13:57:30|2232.66|2219.66|2232.7|2219.7|2232.74|2219.74|2232.66|2219.66|21
1624111060000|2021-06-19 13:57:40|2232.71|2219.71|2231.8|2218.8|2232.73|2219.73|2231.8|2218.8|27
1624111070000|2021-06-19 13:57:50|2231.88|2218.88|2231.7|2218.7|2231.92|2218.92|2231.64|2218.64|19
1624111080000|2021-06-19 13:58:00|2231.71|2218.71|2231.78|2218.78|2231.83|2218.83|2231.71|2218.71|16
1624111090000|2021-06-19 13:58:10|2231.8|2218.8|2231.8|2218.8|2231.83|2218.83|2231.78|2218.78|18
1624111100000|2021-06-19 13:58:20|2231.9|2218.9|2232.77|2219.77|2232.77|2219.77|2231.89|2218.89|15
1624111110000|2021-06-19 13:58:30|2232.76|2219.76|2233.74|2220.74|2233.86|2220.86|2232.76|2219.76|19
1624111120000|2021-06-19 13:58:40|2233.71|2220.71|2234.92|2221.92|2234.92|2221.92|2233.68|2220.68|26
1624111130000|2021-06-19 13:58:50|2234.91|2221.91|2234.86|2221.86|2234.99|2221.99|2234.85|2221.85|22
1624111140000|2021-06-19 13:59:00|2235.33|2222.33|2235.23|2222.23|2235.37|2222.37|2235.23|2222.23|20
1624111150000|2021-06-19 13:59:10|2235.25|2222.25|2235.38|2222.38|2235.47|2222.47|2235.25|2222.25|23
1624111160000|2021-06-19 13:59:20|2235.39|2222.39|2235.69|2222.69|2235.7|2222.7|2235.34|2222.34|18
1624111170000|2021-06-19 13:59:30|2235.7|2222.7|2235.8|2222.8|2235.85|2222.85|2235.7|2222.7|19
1624111180000|2021-06-19 13:59:40|2235.85|2222.85|2236.23|2223.23|2236.27|2223.27|2235.85|2222.85|18
1624111190000|2021-06-19 13:59:50|2236.24|2223.24|2236.49|2223.49|2236.65|2223.65|2236.23|2223.23|15
1624111200000|2021-06-19 14:00:00|2236.5|2223.5|2236.77|2223.77|2236.81|2223.81|2236.48|2223.48|10
1624111210000|2021-06-19 14:00:10|2236.84|2223.84|2237.91|2224.91|2237.94|2224.94|2236.84|2223.84|25
1624111220000|2021-06-19 14:00:20|2237.95|2224.95|2238.45|2225.45|2238.45|2225.45|2237.83|2224.83|21
1624111230000|2021-06-19 14:00:30|2238.66|2225.66|2238.74|2225.74|2238.75|2225.75|2238.53|2225.53|16
1624111240000|2021-06-19 14:00:40|2238.75|2225.75|2239.2|2226.2|2239.2|2226.2|2238.7|2225.7|17
1624111250000|2021-06-19 14:00:50|2239.25|2226.25|2239.86|2226.86|2239.86|2226.86|2239.25|2226.25|23
1624111260000|2021-06-19 14:01:00|2239.87|2226.87|2241.01|2228.01|2241.02|2228.02|2239.87|2226.87|25
1624111270000|2021-06-19 14:01:10|2240.91|2227.91|2240.63|2227.63|2241.11|2228.11|2240.63|2227.63|23
1624111280000|2021-06-19 14:01:20|2240.59|2227.59|2240.46|2227.46|2240.68|2227.68|2240.46|2227.46|16
1624111290000|2021-06-19 14:01:30|2240.41|2227.41|2240.38|2227.38|2240.44|2227.44|2240.37|2227.37|13
1624111300000|2021-06-19 14:01:40|2240.41|2227.41|2240.38|2227.38|2240.43|2227.43|2240.07|2227.07|19
1624111310000|2021-06-19 14:01:50|2240.46|2227.46|2241|2228|2241.25|2228.25|2240.46|2227.46|23
1624111320000|2021-06-19 14:02:00|2241.04|2228.04|2241.44|2228.44|2241.46|2228.46|2240.96|2227.96|23
1624111330000|2021-06-19 14:02:10|2241.47|2228.47|2241.4|2228.4|2241.61|2228.61|2241.2|2228.2|24
1624111340000|2021-06-19 14:02:20|2241.48|2228.48|2241.16|2228.16|2241.6|2228.6|2241.16|2228.16|21
1624111350000|2021-06-19 14:02:30|2241.17|2228.17|2240.51|2227.51|2241.17|2228.17|2240.51|2227.51|23
1624111360000|2021-06-19 14:02:40|2240.5|2227.5|2241.76|2228.76|2241.76|2228.76|2240.5|2227.5|27
1624111370000|2021-06-19 14:02:50|2241.77|2228.77|2241.51|2228.51|2241.77|2228.77|2241.43|2228.43|24
1624111380000|2021-06-19 14:03:00|2241.44|2228.44|2242.22|2229.22|2242.26|2229.26|2241.43|2228.43|25
1624111390000|2021-06-19 14:03:10|2242.13|2229.13|2241.27|2228.27|2242.31|2229.31|2241.27|2228.27|22
1624111400000|2021-06-19 14:03:20|2241.23|2228.23|2240.82|2227.82|2241.29|2228.29|2240.8|2227.8|15
1624111410000|2021-06-19 14:03:30|2240.78|2227.78|2241.12|2228.12|2241.16|2228.16|2240.78|2227.78|17
1624111420000|2021-06-19 14:03:40|2241.09|2228.09|2240.78|2227.78|2241.12|2228.12|2240.75|2227.75|14
1624111430000|2021-06-19 14:03:50|2240.79|2227.79|2240.73|2227.73|2241.07|2228.07|2240.73|2227.73|23
1624111440000|2021-06-19 14:04:00|2240.66|2227.66|2240.71|2227.71|2240.72|2227.72|2240.64|2227.64|9
1624111450000|2021-06-19 14:04:10|2240.73|2227.73|2241.64|2228.64|2241.64|2228.64|2240.73|2227.73|21
1624111460000|2021-06-19 14:04:20|2241.65|2228.65|2241.65|2228.65|2241.71|2228.71|2241.48|2228.48|21
1624111470000|2021-06-19 14:04:30|2241.56|2228.56|2241.6|2228.6|2241.73|2228.73|2241.56|2228.56|18
1624111480000|2021-06-19 14:04:40|2241.49|2228.49|2241.72|2228.72|2241.72|2228.72|2241.49|2228.49|17
1624111490000|2021-06-19 14:04:50|2241.71|2228.71|2242.15|2229.15|2242.4|2229.4|2241.52|2228.52|24
1624111500000|2021-06-19 14:05:00|2242.12|2229.12|2242.26|2229.26|2242.38|2229.38|2241.73|2228.73|25
1624111510000|2021-06-19 14:05:10|2242.17|2229.17|2242.02|2229.02|2242.19|2229.19|2242|2229|14
1624111520000|2021-06-19 14:05:20|2242.03|2229.03|2241.68|2228.68|2242.04|2229.04|2241.68|2228.68|21
1624111530000|2021-06-19 14:05:30|2241.67|2228.67|2241.54|2228.54|2241.67|2228.67|2241.45|2228.45|17
1624111540000|2021-06-19 14:05:40|2241.63|2228.63|2242.23|2229.23|2242.25|2229.25|2241.54|2228.54|19
1624111550000|2021-06-19 14:05:50|2242.24|2229.24|2243.01|2230.01|2243.04|2230.04|2242.22|2229.22|24
1624111560000|2021-06-19 14:06:00|2242.99|2229.99|2243.52|2230.52|2243.52|2230.52|2242.99|2229.99|24
1624111570000|2021-06-19 14:06:10|2243.6|2230.6|2243.45|2230.45|2243.63|2230.63|2243.45|2230.45|22
1624111580000|2021-06-19 14:06:20|2243.46|2230.46|2243.83|2230.83|2243.83|2230.83|2243.13|2230.13|24
1624111590000|2021-06-19 14:06:30|2243.82|2230.82|2243.99|2230.99|2244.07|2231.07|2243.8|2230.8|20
1624111600000|2021-06-19 14:06:40|2243.86|2230.86|2244.34|2231.34|2244.35|2231.35|2243.43|2230.43|24
1624111610000|2021-06-19 14:06:50|2244.58|2231.58|2244.83|2231.83|2244.99|2231.99|2243.66|2230.66|28
1624111620000|2021-06-19 14:07:00|2244.82|2231.82|2244.15|2231.15|2245.13|2232.13|2244.12|2231.12|27
1624111630000|2021-06-19 14:07:10|2244.31|2231.31|2244.21|2231.21|2244.47|2231.47|2244.16|2231.16|22
1624111640000|2021-06-19 14:07:20|2244.2|2231.2|2244.25|2231.25|2244.25|2231.25|2244.08|2231.08|20
1624111650000|2021-06-19 14:07:30|2244.18|2231.18|2244.22|2231.22|2245.06|2232.06|2244.18|2231.18|22
1624111660000|2021-06-19 14:07:40|2244.19|2231.19|2244.02|2231.02|2244.43|2231.43|2243.97|2230.97|20
1624111670000|2021-06-19 14:07:50|2244.03|2231.03|2244.13|2231.13|2244.16|2231.16|2243.54|2230.54|19
1624111680000|2021-06-19 14:08:00|2244.08|2231.08|2243.85|2230.85|2244.13|2231.13|2243.85|2230.85|23
1624111690000|2021-06-19 14:08:10|2243.83|2230.83|2243.89|2230.89|2243.98|2230.98|2243.83|2230.83|20
1624111700000|2021-06-19 14:08:20|2243.91|2230.91|2243.51|2230.51|2243.91|2230.91|2243.51|2230.51|16
1624111710000|2021-06-19 14:08:30|2243.5|2230.5|2242.85|2229.85|2243.5|2230.5|2242.5|2229.5|23
1624111720000|2021-06-19 14:08:40|2242.74|2229.74|2242.44|2229.44|2242.81|2229.81|2242.32|2229.32|22
1624111730000|2021-06-19 14:08:50|2242.43|2229.43|2242.25|2229.25|2242.43|2229.43|2241.97|2228.97|16
1624111740000|2021-06-19 14:09:00|2242.26|2229.26|2242.14|2229.14|2242.31|2229.31|2241.82|2228.82|15
1624111750000|2021-06-19 14:09:10|2242.18|2229.18|2242.22|2229.22|2242.41|2229.41|2242.11|2229.11|26
1624111760000|2021-06-19 14:09:20|2242.17|2229.17|2241.86|2228.86|2242.31|2229.31|2241.85|2228.85|23
1624111770000|2021-06-19 14:09:30|2241.8|2228.8|2241.88|2228.88|2242.07|2229.07|2241.77|2228.77|23
1624111780000|2021-06-19 14:09:40|2241.87|2228.87|2241.97|2228.97|2242.07|2229.07|2241.84|2228.84|14
1624111790000|2021-06-19 14:09:50|2241.79|2228.79|2242.11|2229.11|2242.38|2229.38|2241.79|2228.79|23
1624111800000|2021-06-19 14:10:00|2242.09|2229.09|2242.29|2229.29|2242.34|2229.34|2241.93|2228.93|24
1624111810000|2021-06-19 14:10:10|2242.17|2229.17|2242.03|2229.03|2242.19|2229.19|2242|2229|24
1624111820000|2021-06-19 14:10:20|2241.89|2228.89|2241.22|2228.22|2241.89|2228.89|2241.12|2228.12|26
1624111830000|2021-06-19 14:10:30|2241.29|2228.29|2241.17|2228.17|2241.35|2228.35|2241.16|2228.16|17
1624111840000|2021-06-19 14:10:40|2241.26|2228.26|2241.19|2228.19|2241.26|2228.26|2241.19|2228.19|8
1624111850000|2021-06-19 14:10:50|2241.2|2228.2|2241.24|2228.24|2241.24|2228.24|2241.19|2228.19|12
1624111860000|2021-06-19 14:11:00|2241.25|2228.25|2241.63|2228.63|2241.63|2228.63|2241.25|2228.25|12
1624111870000|2021-06-19 14:11:10|2241.58|2228.58|2241.41|2228.41|2241.58|2228.58|2241.41|2228.41|8
1624111880000|2021-06-19 14:11:20|2241.43|2228.43|2241.47|2228.47|2241.47|2228.47|2241.37|2228.37|17
1624111890000|2021-06-19 14:11:30|2241.49|2228.49|2241.41|2228.41|2241.67|2228.67|2241.29|2228.29|22
1624111900000|2021-06-19 14:11:40|2241.39|2228.39|2241.95|2228.95|2241.97|2228.97|2241.35|2228.35|24
1624111910000|2021-06-19 14:11:50|2242.07|2229.07|2241.96|2228.96|2242.22|2229.22|2241.96|2228.96|19
1624111920000|2021-06-19 14:12:00|2241.93|2228.93|2241.59|2228.59|2241.94|2228.94|2241.59|2228.59|25
1624111930000|2021-06-19 14:12:10|2241.48|2228.48|2239.93|2226.93|2241.52|2228.52|2239.93|2226.93|27
1624111940000|2021-06-19 14:12:20|2239.92|2226.92|2239.68|2226.68|2239.95|2226.95|2239.68|2226.68|13
1624111950000|2021-06-19 14:12:30|2239.66|2226.66|2239.72|2226.72|2239.82|2226.82|2239.53|2226.53|20
1624111960000|2021-06-19 14:12:40|2239.66|2226.66|2239.62|2226.62|2239.71|2226.71|2239.36|2226.36|22
1624111970000|2021-06-19 14:12:50|2239.71|2226.71|2239.63|2226.63|2239.75|2226.75|2239.62|2226.62|14
1624111980000|2021-06-19 14:13:00|2239.61|2226.61|2239.05|2226.05|2239.62|2226.62|2239.04|2226.04|24
1624111990000|2021-06-19 14:13:10|2238.98|2225.98|2238.04|2225.04|2238.98|2225.98|2238.04|2225.04|22
1624112000000|2021-06-19 14:13:20|2238.02|2225.02|2237.95|2224.95|2238.04|2225.04|2237.92|2224.92|11
1624112010000|2021-06-19 14:13:30|2237.96|2224.96|2237.8|2224.8|2238.04|2225.04|2237.8|2224.8|20
1624112020000|2021-06-19 14:13:40|2237.73|2224.73|2236.56|2223.56|2237.9|2224.9|2236.56|2223.56|27
1624112030000|2021-06-19 14:13:50|2236.54|2223.54|2236.45|2223.45|2236.58|2223.58|2236.42|2223.42|18
1624112040000|2021-06-19 14:14:00|2236.47|2223.47|2237.28|2224.28|2237.31|2224.31|2236.47|2223.47|20
1624112050000|2021-06-19 14:14:10|2237.24|2224.24|2237.01|2224.01|2237.27|2224.27|2237.01|2224.01|14
1624112060000|2021-06-19 14:14:20|2237.05|2224.05|2237.13|2224.13|2237.13|2224.13|2236.94|2223.94|18
1624112070000|2021-06-19 14:14:30|2237.31|2224.31|2237.98|2224.98|2237.99|2224.99|2237.29|2224.29|19
1624112080000|2021-06-19 14:14:40|2237.97|2224.97|2237.73|2224.73|2238.23|2225.23|2237.35|2224.35|20
1624112090000|2021-06-19 14:14:50|2237.75|2224.75|2237.99|2224.99|2237.99|2224.99|2237.48|2224.48|15
1624112100000|2021-06-19 14:15:00|2237.97|2224.97|2239.1|2226.1|2239.11|2226.11|2237.97|2224.97|17
1624112110000|2021-06-19 14:15:10|2239.12|2226.12|2238.92|2225.92|2239.21|2226.21|2238.86|2225.86|19
1624112120000|2021-06-19 14:15:20|2238.91|2225.91|2240.43|2227.43|2240.43|2227.43|2238.91|2225.91|19
1624112130000|2021-06-19 14:15:30|2240.61|2227.61|2241.85|2228.85|2242.12|2229.12|2240.61|2227.61|21
1624112140000|2021-06-19 14:15:40|2241.84|2228.84|2241.87|2228.87|2241.9|2228.9|2241.72|2228.72|27
1624112150000|2021-06-19 14:15:50|2241.89|2228.89|2242.48|2229.48|2242.48|2229.48|2241.74|2228.74|22
1624112160000|2021-06-19 14:16:00|2242.49|2229.49|2241.43|2228.43|2242.49|2229.49|2241.43|2228.43|26
1624112170000|2021-06-19 14:16:10|2241.21|2228.21|2240.01|2227.01|2241.21|2228.21|2239.95|2226.95|22
1624112180000|2021-06-19 14:16:20|2239.99|2226.99|2239.69|2226.69|2239.99|2226.99|2239.65|2226.65|19
1624112190000|2021-06-19 14:16:30|2239.63|2226.63|2238.81|2225.81|2239.64|2226.64|2238.81|2225.81|17
1624112200000|2021-06-19 14:16:40|2238.84|2225.84|2238.67|2225.67|2238.98|2225.98|2238.65|2225.65|19
1624112210000|2021-06-19 14:16:50|2238.65|2225.65|2238.64|2225.64|2238.84|2225.84|2238.59|2225.59|18
1624112220000|2021-06-19 14:17:00|2238.71|2225.71|2239.44|2226.44|2239.48|2226.48|2238.71|2225.71|19
1624112230000|2021-06-19 14:17:10|2239.26|2226.26|2239.8|2226.8|2239.88|2226.88|2239.23|2226.23|27
1624112240000|2021-06-19 14:17:20|2239.79|2226.79|2239.06|2226.06|2239.79|2226.79|2239.05|2226.05|22
1624112250000|2021-06-19 14:17:30|2239.05|2226.05|2238.93|2225.93|2239.14|2226.14|2238.86|2225.86|24
1624112260000|2021-06-19 14:17:40|2238.94|2225.94|2239.59|2226.59|2239.67|2226.67|2238.5|2225.5|25
1624112270000|2021-06-19 14:17:50|2239.6|2226.6|2239.14|2226.14|2239.92|2226.92|2239.08|2226.08|26
1624112280000|2021-06-19 14:18:00|2239.3|2226.3|2240.26|2227.26|2240.28|2227.28|2239.21|2226.21|23
1624112290000|2021-06-19 14:18:10|2240.25|2227.25|2240.41|2227.41|2240.55|2227.55|2240.25|2227.25|20
1624112300000|2021-06-19 14:18:20|2240.42|2227.42|2240.36|2227.36|2240.5|2227.5|2240.16|2227.16|21
1624112310000|2021-06-19 14:18:30|2240.37|2227.37|2240.96|2227.96|2240.96|2227.96|2240.35|2227.35|21
1624112320000|2021-06-19 14:18:40|2240.95|2227.95|2241.26|2228.26|2241.26|2228.26|2240.78|2227.78|10
1624112330000|2021-06-19 14:18:50|2241.34|2228.34|2243.16|2230.16|2243.16|2230.16|2241.32|2228.32|25
1624112340000|2021-06-19 14:19:00|2243.05|2230.05|2242.75|2229.75|2243.05|2230.05|2242.7|2229.7|25
1624112350000|2021-06-19 14:19:10|2242.79|2229.79|2243.11|2230.11|2243.24|2230.24|2242.79|2229.79|13
1624112360000|2021-06-19 14:19:20|2243.15|2230.15|2243.15|2230.15|2243.19|2230.19|2243.05|2230.05|19
1624112370000|2021-06-19 14:19:30|2243.16|2230.16|2242.87|2229.87|2243.41|2230.41|2242.65|2229.65|16
1624112380000|2021-06-19 14:19:40|2242.92|2229.92|2243.61|2230.61|2243.65|2230.65|2242.72|2229.72|25
1624112390000|2021-06-19 14:19:50|2243.45|2230.45|2243.57|2230.57|2243.8|2230.8|2243.4|2230.4|22
1624112400000|2021-06-19 14:20:00|2243.42|2230.42|2243.5|2230.5|2243.57|2230.57|2243.26|2230.26|19
1624112410000|2021-06-19 14:20:10|2243.59|2230.59|2244.22|2231.22|2244.36|2231.36|2243.59|2230.59|26
1624112420000|2021-06-19 14:20:20|2244.07|2231.07|2244.38|2231.38|2244.38|2231.38|2244.05|2231.05|26
1624112430000|2021-06-19 14:20:30|2244.33|2231.33|2244.57|2231.57|2244.64|2231.64|2244.24|2231.24|25
1624112440000|2021-06-19 14:20:40|2244.56|2231.56|2244.4|2231.4|2244.79|2231.79|2244.4|2231.4|22
1624112450000|2021-06-19 14:20:50|2244.56|2231.56|2244.54|2231.54|2244.77|2231.77|2244.45|2231.45|24
1624112460000|2021-06-19 14:21:00|2244.59|2231.59|2244.9|2231.9|2244.9|2231.9|2244.54|2231.54|22
1624112470000|2021-06-19 14:21:10|2244.88|2231.88|2244.97|2231.97|2244.98|2231.98|2244.88|2231.88|15
1624112480000|2021-06-19 14:21:20|2244.93|2231.93|2245.08|2232.08|2245.16|2232.16|2244.85|2231.85|18
1624112490000|2021-06-19 14:21:30|2245.07|2232.07|2245.26|2232.26|2245.27|2232.27|2245.05|2232.05|16
1624112500000|2021-06-19 14:21:40|2245.17|2232.17|2245.42|2232.42|2245.48|2232.48|2245.06|2232.06|22
1624112510000|2021-06-19 14:21:50|2245.43|2232.43|2245.07|2232.07|2245.43|2232.43|2244.63|2231.63|24
1624112520000|2021-06-19 14:22:00|2245.16|2232.16|2245.33|2232.33|2245.33|2232.33|2244.87|2231.87|23
1624112530000|2021-06-19 14:22:10|2245.24|2232.24|2245.7|2232.7|2245.76|2232.76|2245.21|2232.21|15
1624112540000|2021-06-19 14:22:20|2245.68|2232.68|2245.9|2232.9|2245.9|2232.9|2245.68|2232.68|18
1624112550000|2021-06-19 14:22:30|2245.97|2232.97|2247.3|2234.3|2247.3|2234.3|2245.97|2232.97|28
1624112560000|2021-06-19 14:22:40|2247.23|2234.23|2248.77|2235.77|2248.77|2235.77|2246.9|2233.9|28
1624112570000|2021-06-19 14:22:50|2248.57|2235.57|2251.6|2238.6|2252.15|2239.15|2248.55|2235.55|29
1624112580000|2021-06-19 14:23:00|2251.59|2238.59|2249.6|2236.6|2252.1|2239.1|2249.57|2236.57|26
1624112590000|2021-06-19 14:23:10|2249.58|2236.58|2248.88|2235.88|2249.6|2236.6|2248.75|2235.75|22
1624112600000|2021-06-19 14:23:20|2248.91|2235.91|2249.97|2236.97|2250.33|2237.33|2248.37|2235.37|28
1624112610000|2021-06-19 14:23:30|2249.96|2236.96|2250.02|2237.02|2250.31|2237.31|2249.92|2236.92|24
1624112620000|2021-06-19 14:23:40|2250.01|2237.01|2250.84|2237.84|2250.99|2237.99|2249.18|2236.18|26
1624112630000|2021-06-19 14:23:50|2250.86|2237.86|2250.61|2237.61|2251.66|2238.66|2250.61|2237.61|22
1624112640000|2021-06-19 14:24:00|2250.34|2237.34|2251.67|2238.67|2251.95|2238.95|2250.34|2237.34|24
1624112650000|2021-06-19 14:24:10|2251.55|2238.55|2251.1|2238.1|2251.7|2238.7|2251.05|2238.05|22
1624112660000|2021-06-19 14:24:20|2251.09|2238.09|2250.69|2237.69|2251.31|2238.31|2250.68|2237.68|21
1624112670000|2021-06-19 14:24:30|2250.67|2237.67|2250.66|2237.66|2251.04|2238.04|2250.55|2237.55|21
1624112680000|2021-06-19 14:24:40|2250.61|2237.61|2250.01|2237.01|2250.62|2237.62|2250.01|2237.01|15
1624112690000|2021-06-19 14:24:50|2250.18|2237.18|2248.9|2235.9|2250.18|2237.18|2248.9|2235.9|26
1624112700000|2021-06-19 14:25:00|2248.72|2235.72|2249.83|2236.83|2249.83|2236.83|2248.16|2235.16|27
1624112710000|2021-06-19 14:25:10|2249.95|2236.95|2250.17|2237.17|2250.22|2237.22|2249.75|2236.75|24
1624112720000|2021-06-19 14:25:20|2250.06|2237.06|2249.45|2236.45|2250.06|2237.06|2249.35|2236.35|25
1624112730000|2021-06-19 14:25:30|2249.42|2236.42|2248.82|2235.82|2249.45|2236.45|2248.77|2235.77|24
1624112740000|2021-06-19 14:25:40|2248.8|2235.8|2249.16|2236.16|2249.22|2236.22|2248.72|2235.72|26
1624112750000|2021-06-19 14:25:50|2249.04|2236.04|2249.02|2236.02|2249.1|2236.1|2248.87|2235.87|25
1624112760000|2021-06-19 14:26:00|2249.01|2236.01|2248.69|2235.69|2249.09|2236.09|2248.61|2235.61|22
1624112770000|2021-06-19 14:26:10|2248.62|2235.62|2248.38|2235.38|2248.62|2235.62|2248.31|2235.31|21
1624112780000|2021-06-19 14:26:20|2248.4|2235.4|2248.06|2235.06|2248.41|2235.41|2248.06|2235.06|23
1624112790000|2021-06-19 14:26:30|2247.69|2234.69|2246.82|2233.82|2247.76|2234.76|2246.81|2233.81|27
1624112800000|2021-06-19 14:26:40|2246.74|2233.74|2246.5|2233.5|2246.77|2233.77|2246.49|2233.49|22
1624112810000|2021-06-19 14:26:50|2246.85|2233.85|2247.61|2234.61|2248.03|2235.03|2246.85|2233.85|22
1624112820000|2021-06-19 14:27:00|2247.47|2234.47|2246.9|2233.9|2247.47|2234.47|2246.9|2233.9|22
1624112830000|2021-06-19 14:27:10|2246.98|2233.98|2246.81|2233.81|2247.08|2234.08|2246.65|2233.65|20
1624112840000|2021-06-19 14:27:20|2246.72|2233.72|2247.76|2234.76|2247.77|2234.77|2246.72|2233.72|18
1624112850000|2021-06-19 14:27:30|2247.68|2234.68|2247.58|2234.58|2247.68|2234.68|2247.31|2234.31|25
1624112860000|2021-06-19 14:27:40|2247.75|2234.75|2246.98|2233.98|2247.75|2234.75|2246.92|2233.92|20
1624112870000|2021-06-19 14:27:50|2247.01|2234.01|2246.94|2233.94|2247.22|2234.22|2246.88|2233.88|23
1624112880000|2021-06-19 14:28:00|2246.82|2233.82|2246.77|2233.77|2246.82|2233.82|2246.45|2233.45|20
1624112890000|2021-06-19 14:28:10|2246.82|2233.82|2247.1|2234.1|2247.29|2234.29|2246.79|2233.79|22
1624112900000|2021-06-19 14:28:20|2247.09|2234.09|2247.2|2234.2|2247.28|2234.28|2246.94|2233.94|21
1624112910000|2021-06-19 14:28:30|2247.24|2234.24|2246.09|2233.09|2247.31|2234.31|2246.06|2233.06|22
1624112920000|2021-06-19 14:28:40|2246.12|2233.12|2246.48|2233.48|2246.61|2233.61|2246.11|2233.11|25
1624112930000|2021-06-19 14:28:50|2246.72|2233.72|2246.31|2233.31|2246.72|2233.72|2246.31|2233.31|18
1624112940000|2021-06-19 14:29:00|2246.19|2233.19|2246.44|2233.44|2246.76|2233.76|2246.18|2233.18|18
1624112950000|2021-06-19 14:29:10|2246.2|2233.2|2246.23|2233.23|2246.67|2233.67|2246.08|2233.08|25
1624112960000|2021-06-19 14:29:20|2246.38|2233.38|2246.61|2233.61|2246.65|2233.65|2246.38|2233.38|20
1624112970000|2021-06-19 14:29:30|2246.64|2233.64|2247.94|2234.94|2247.94|2234.94|2246.64|2233.64|25
1624112980000|2021-06-19 14:29:40|2247.92|2234.92|2248.62|2235.62|2248.75|2235.75|2247.84|2234.84|20
1624112990000|2021-06-19 14:29:50|2248.66|2235.66|2248.83|2235.83|2248.88|2235.88|2248.6|2235.6|22
1624113000000|2021-06-19 14:30:00|2248.84|2235.84|2250.38|2237.38|2250.4|2237.4|2248.84|2235.84|26
1624113010000|2021-06-19 14:30:10|2250.33|2237.33|2252.32|2239.32|2252.47|2239.47|2250.33|2237.33|23
1624113020000|2021-06-19 14:30:20|2252.28|2239.28|2252.79|2239.79|2253.5|2240.5|2252.28|2239.28|27
1624113030000|2021-06-19 14:30:30|2252.7|2239.7|2252.98|2239.98|2253.23|2240.23|2252.62|2239.62|28
1624113040000|2021-06-19 14:30:40|2252.99|2239.99|2252.85|2239.85|2253.27|2240.27|2252.78|2239.78|23
1624113050000|2021-06-19 14:30:50|2253.14|2240.14|2252.85|2239.85|2253.38|2240.38|2252.84|2239.84|20
1624113060000|2021-06-19 14:31:00|2252.87|2239.87|2253.44|2240.44|2253.44|2240.44|2252.63|2239.63|27
1624113070000|2021-06-19 14:31:10|2253.43|2240.43|2253.07|2240.07|2253.51|2240.51|2253.07|2240.07|17
1624113080000|2021-06-19 14:31:20|2253.08|2240.08|2253.65|2240.65|2253.85|2240.85|2252.96|2239.96|23
1624113090000|2021-06-19 14:31:30|2254.12|2241.12|2255.22|2242.22|2255.95|2242.95|2254.12|2241.12|25
1624113100000|2021-06-19 14:31:40|2255.29|2242.29|2254.62|2241.62|2255.29|2242.29|2254.6|2241.6|25
1624113110000|2021-06-19 14:31:50|2254.65|2241.65|2255.22|2242.22|2255.3|2242.3|2254.64|2241.64|25
1624113120000|2021-06-19 14:32:00|2255.25|2242.25|2255.06|2242.06|2255.79|2242.79|2254.88|2241.88|25
1624113130000|2021-06-19 14:32:10|2255.11|2242.11|2253.92|2240.92|2255.21|2242.21|2253.92|2240.92|25
1624113140000|2021-06-19 14:32:20|2253.87|2240.87|2253.05|2240.05|2253.87|2240.87|2252.92|2239.92|26
1624113150000|2021-06-19 14:32:30|2253.39|2240.39|2253.95|2240.95|2254.01|2241.01|2253.2|2240.2|24
1624113160000|2021-06-19 14:32:40|2254.12|2241.12|2253.86|2240.86|2254.2|2241.2|2253.64|2240.64|26
1624113170000|2021-06-19 14:32:50|2253.87|2240.87|2254.45|2241.45|2254.46|2241.46|2253.63|2240.63|21
1624113180000|2021-06-19 14:33:00|2254.4|2241.4|2254.68|2241.68|2255.14|2242.14|2254.4|2241.4|23
1624113190000|2021-06-19 14:33:10|2254.66|2241.66|2255.56|2242.56|2255.73|2242.73|2254.66|2241.66|22
1624113200000|2021-06-19 14:33:20|2255.61|2242.61|2255.6|2242.6|2255.77|2242.77|2255.45|2242.45|18
1624113210000|2021-06-19 14:33:30|2255.68|2242.68|2255.53|2242.53|2255.73|2242.73|2255.5|2242.5|18
1624113220000|2021-06-19 14:33:40|2255.46|2242.46|2255.42|2242.42|2255.54|2242.54|2255.24|2242.24|18
1624113230000|2021-06-19 14:33:50|2255.39|2242.39|2255.69|2242.69|2255.69|2242.69|2255.36|2242.36|13
1624113240000|2021-06-19 14:34:00|2255.67|2242.67|2255.97|2242.97|2256.08|2243.08|2255.67|2242.67|15
1624113250000|2021-06-19 14:34:10|2255.95|2242.95|2256.43|2243.43|2256.46|2243.46|2255.95|2242.95|22
1624113260000|2021-06-19 14:34:20|2256.4|2243.4|2256.88|2243.88|2256.98|2243.98|2256.26|2243.26|23
1624113270000|2021-06-19 14:34:30|2256.85|2243.85|2256.95|2243.95|2257.03|2244.03|2256.81|2243.81|17
1624113280000|2021-06-19 14:34:40|2256.97|2243.97|2257.63|2244.63|2257.63|2244.63|2256.97|2243.97|19
1624113290000|2021-06-19 14:34:50|2257.56|2244.56|2258.58|2245.58|2259.31|2246.31|2257.56|2244.56|25
1624113300000|2021-06-19 14:35:00|2258.54|2245.54|2257.77|2244.77|2258.55|2245.55|2257.75|2244.75|21
1624113310000|2021-06-19 14:35:10|2257.76|2244.76|2257.3|2244.3|2257.76|2244.76|2257.29|2244.29|24
1624113320000|2021-06-19 14:35:20|2257.49|2244.49|2257.29|2244.29|2257.49|2244.49|2257.23|2244.23|12
1624113330000|2021-06-19 14:35:30|2257.31|2244.31|2258.96|2245.96|2259|2246|2257.31|2244.31|26
1624113340000|2021-06-19 14:35:40|2259.01|2246.01|2259.72|2246.72|2259.79|2246.79|2258.9|2245.9|27
1624113350000|2021-06-19 14:35:50|2259.73|2246.73|2259.91|2246.91|2259.93|2246.93|2259.41|2246.41|26
1624113360000|2021-06-19 14:36:00|2259.9|2246.9|2260.24|2247.24|2260.24|2247.24|2259.6|2246.6|19
1624113370000|2021-06-19 14:36:10|2260.23|2247.23|2260.38|2247.38|2260.44|2247.44|2260.08|2247.08|28
1624113380000|2021-06-19 14:36:20|2260.35|2247.35|2261.2|2248.2|2261.22|2248.22|2260.35|2247.35|17
1624113390000|2021-06-19 14:36:30|2261.07|2248.07|2260.69|2247.69|2261.13|2248.13|2260.57|2247.57|21
1624113400000|2021-06-19 14:36:40|2260.65|2247.65|2260.38|2247.38|2260.79|2247.79|2260.09|2247.09|25
1624113410000|2021-06-19 14:36:50|2260.35|2247.35|2261|2248|2261.05|2248.05|2259.95|2246.95|23
1624113420000|2021-06-19 14:37:00|2261.09|2248.09|2260.96|2247.96|2261.27|2248.27|2260.84|2247.84|27
1624113430000|2021-06-19 14:37:10|2260.98|2247.98|2260.32|2247.32|2261.07|2248.07|2260.08|2247.08|23
1624113440000|2021-06-19 14:37:20|2260.34|2247.34|2260.12|2247.12|2260.38|2247.38|2260.11|2247.11|25
1624113450000|2021-06-19 14:37:30|2260.09|2247.09|2260.03|2247.03|2260.53|2247.53|2259.95|2246.95|26
1624113460000|2021-06-19 14:37:40|2260.07|2247.07|2259.38|2246.38|2260.44|2247.44|2259.35|2246.35|23
1624113470000|2021-06-19 14:37:50|2259.39|2246.39|2258.93|2245.93|2259.39|2246.39|2258.36|2245.36|26
1624113480000|2021-06-19 14:38:00|2259.19|2246.19|2259.42|2246.42|2260.03|2247.03|2259.05|2246.05|22
1624113490000|2021-06-19 14:38:10|2259.39|2246.39|2259.66|2246.66|2259.68|2246.68|2259.39|2246.39|19
1624113500000|2021-06-19 14:38:20|2259.74|2246.74|2259.52|2246.52|2259.74|2246.74|2259.48|2246.48|18
1624113510000|2021-06-19 14:38:30|2259.49|2246.49|2259.02|2246.02|2260|2247|2259.02|2246.02|15
1624113520000|2021-06-19 14:38:40|2259.01|2246.01|2258.79|2245.79|2259.01|2246.01|2258.77|2245.77|17
1624113530000|2021-06-19 14:38:50|2258.94|2245.94|2260.75|2247.75|2260.75|2247.75|2258.75|2245.75|20
1624113540000|2021-06-19 14:39:00|2261.18|2248.18|2261.67|2248.67|2262.09|2249.09|2261.14|2248.14|25
1624113550000|2021-06-19 14:39:10|2261.71|2248.71|2260.85|2247.85|2261.76|2248.76|2260.33|2247.33|27
1624113560000|2021-06-19 14:39:20|2260.76|2247.76|2261.36|2248.36|2261.36|2248.36|2260.5|2247.5|27
1624113570000|2021-06-19 14:39:30|2261.27|2248.27|2260.89|2247.89|2261.3|2248.3|2260.86|2247.86|26
1624113580000|2021-06-19 14:39:40|2260.91|2247.91|2259.99|2246.99|2261.49|2248.49|2259.71|2246.71|27
1624113590000|2021-06-19 14:39:50|2260.02|2247.02|2259.74|2246.74|2260.06|2247.06|2259.66|2246.66|26
1624113600000|2021-06-19 14:40:00|2259.73|2246.73|2259.18|2246.18|2259.75|2246.75|2259.18|2246.18|28
1624113610000|2021-06-19 14:40:10|2259.14|2246.14|2258.32|2245.32|2259.2|2246.2|2258.32|2245.32|25
1624113620000|2021-06-19 14:40:20|2258.26|2245.26|2256.7|2243.7|2258.26|2245.26|2256.58|2243.58|29
1624113630000|2021-06-19 14:40:30|2256.78|2243.78|2255.43|2242.43|2256.88|2243.88|2255.27|2242.27|26
1624113640000|2021-06-19 14:40:40|2255.24|2242.24|2255.99|2242.99|2255.99|2242.99|2254.65|2241.65|25
1624113650000|2021-06-19 14:40:50|2255.94|2242.94|2254.89|2241.89|2255.94|2242.94|2254.89|2241.89|22
1624113660000|2021-06-19 14:41:00|2254.8|2241.8|2255.84|2242.84|2256.12|2243.12|2254.8|2241.8|18
1624113670000|2021-06-19 14:41:10|2255.85|2242.85|2255.88|2242.88|2256.63|2243.63|2255.11|2242.11|16
1624113680000|2021-06-19 14:41:20|2255.85|2242.85|2256.72|2243.72|2256.72|2243.72|2255.59|2242.59|24
1624113690000|2021-06-19 14:41:30|2256.85|2243.85|2256.28|2243.28|2257.18|2244.18|2256.28|2243.28|25
1624113700000|2021-06-19 14:41:40|2256.39|2243.39|2255.71|2242.71|2256.39|2243.39|2255.71|2242.71|22
1624113710000|2021-06-19 14:41:50|2255.68|2242.68|2256.21|2243.21|2256.21|2243.21|2255.68|2242.68|26
1624113720000|2021-06-19 14:42:00|2256.27|2243.27|2256.15|2243.15|2256.78|2243.78|2256.07|2243.07|28
1624113730000|2021-06-19 14:42:10|2256.08|2243.08|2255.35|2242.35|2256.14|2243.14|2255.34|2242.34|23
1624113740000|2021-06-19 14:42:20|2255.38|2242.38|2255.39|2242.39|2255.44|2242.44|2255.36|2242.36|15
1624113750000|2021-06-19 14:42:30|2255.4|2242.4|2254.7|2241.7|2255.4|2242.4|2254.7|2241.7|20
1624113760000|2021-06-19 14:42:40|2254.35|2241.35|2255.16|2242.16|2255.16|2242.16|2254.34|2241.34|19
1624113770000|2021-06-19 14:42:50|2255.09|2242.09|2254.96|2241.96|2255.09|2242.09|2254.92|2241.92|9
1624113780000|2021-06-19 14:43:00|2254.99|2241.99|2255.69|2242.69|2255.72|2242.72|2254.99|2241.99|17
1624113790000|2021-06-19 14:43:10|2255.68|2242.68|2255.79|2242.79|2255.82|2242.82|2255.68|2242.68|13
1624113800000|2021-06-19 14:43:20|2255.78|2242.78|2255.73|2242.73|2256.04|2243.04|2255.73|2242.73|19
1624113810000|2021-06-19 14:43:30|2255.8|2242.8|2255.32|2242.32|2255.8|2242.8|2255.25|2242.25|22
1624113820000|2021-06-19 14:43:40|2255.25|2242.25|2255.24|2242.24|2255.32|2242.32|2255.21|2242.21|16
1624113830000|2021-06-19 14:43:50|2255.25|2242.25|2255.22|2242.22|2255.28|2242.28|2255.21|2242.21|14
1624113840000|2021-06-19 14:44:00|2255.25|2242.25|2255.52|2242.52|2255.69|2242.69|2255.25|2242.25|19
1624113850000|2021-06-19 14:44:10|2255.5|2242.5|2255.6|2242.6|2255.65|2242.65|2255.5|2242.5|18
1624113860000|2021-06-19 14:44:20|2255.61|2242.61|2255.91|2242.91|2255.91|2242.91|2255.31|2242.31|13
1624113870000|2021-06-19 14:44:30|2255.96|2242.96|2255.63|2242.63|2255.96|2242.96|2255.54|2242.54|14
1624113880000|2021-06-19 14:44:40|2255.65|2242.65|2255.58|2242.58|2255.75|2242.75|2255.56|2242.56|26
1624113890000|2021-06-19 14:44:50|2255.67|2242.67|2255.79|2242.79|2255.8|2242.8|2255.61|2242.61|25
1624113900000|2021-06-19 14:45:00|2255.81|2242.81|2256.79|2243.79|2256.79|2243.79|2255.76|2242.76|17
1624113910000|2021-06-19 14:45:10|2256.8|2243.8|2257.34|2244.34|2257.34|2244.34|2256.8|2243.8|12
1624113920000|2021-06-19 14:45:20|2257.44|2244.44|2256.97|2243.97|2257.88|2244.88|2256.97|2243.97|19
1624113930000|2021-06-19 14:45:30|2256.9|2243.9|2256.86|2243.86|2256.97|2243.97|2256.78|2243.78|22
1624113940000|2021-06-19 14:45:40|2256.88|2243.88|2257.44|2244.44|2257.5|2244.5|2256.88|2243.88|25
1624113950000|2021-06-19 14:45:50|2257.43|2244.43|2257.39|2244.39|2257.56|2244.56|2257.28|2244.28|17
1624113960000|2021-06-19 14:46:00|2257.28|2244.28|2256.73|2243.73|2257.28|2244.28|2256.73|2243.73|23
1624113970000|2021-06-19 14:46:10|2256.51|2243.51|2255.65|2242.65|2256.51|2243.51|2255.65|2242.65|26
1624113980000|2021-06-19 14:46:20|2255.47|2242.47|2254.62|2241.62|2255.47|2242.47|2254.62|2241.62|27
1624113990000|2021-06-19 14:46:30|2254.8|2241.8|2254.51|2241.51|2254.8|2241.8|2254.25|2241.25|24
1624114000000|2021-06-19 14:46:40|2254.48|2241.48|2254.09|2241.09|2254.52|2241.52|2254.09|2241.09|27
1624114010000|2021-06-19 14:46:50|2253.74|2240.74|2252.12|2239.12|2253.74|2240.74|2252.12|2239.12|28
1624114020000|2021-06-19 14:47:00|2252.11|2239.11|2252.04|2239.04|2252.69|2239.69|2252.04|2239.04|27
1624114030000|2021-06-19 14:47:10|2252.03|2239.03|2249.82|2236.82|2252.03|2239.03|2249.8|2236.8|27
1624114040000|2021-06-19 14:47:20|2249.87|2236.87|2249.78|2236.78|2250.39|2237.39|2249.69|2236.69|25
1624114050000|2021-06-19 14:47:30|2249.86|2236.86|2249.02|2236.02|2249.86|2236.86|2248.97|2235.97|22
1624114060000|2021-06-19 14:47:40|2248.9|2235.9|2248.82|2235.82|2248.9|2235.9|2247.73|2234.73|25
1624114070000|2021-06-19 14:47:50|2249.13|2236.13|2250.04|2237.04|2250.2|2237.2|2249.13|2236.13|27
1624114080000|2021-06-19 14:48:00|2250.17|2237.17|2249.7|2236.7|2250.17|2237.17|2249.23|2236.23|26
1624114090000|2021-06-19 14:48:10|2249.79|2236.79|2250.42|2237.42|2250.51|2237.51|2249.79|2236.79|26
1624114100000|2021-06-19 14:48:20|2250.44|2237.44|2251.41|2238.41|2251.43|2238.43|2250.44|2237.44|25
1624114110000|2021-06-19 14:48:30|2251.44|2238.44|2249.41|2236.41|2251.78|2238.78|2249.37|2236.37|25
1624114120000|2021-06-19 14:48:40|2249.32|2236.32|2248.04|2235.04|2249.32|2236.32|2248.04|2235.04|17
1624114130000|2021-06-19 14:48:50|2247.87|2234.87|2248.15|2235.15|2248.22|2235.22|2247.64|2234.64|17
1624114140000|2021-06-19 14:49:00|2248.16|2235.16|2248.19|2235.19|2248.59|2235.59|2247.88|2234.88|26
1624114150000|2021-06-19 14:49:10|2248.11|2235.11|2247.21|2234.21|2248.11|2235.11|2247.2|2234.2|22
1624114160000|2021-06-19 14:49:20|2247.28|2234.28|2247.12|2234.12|2247.57|2234.57|2247.12|2234.12|18
1624114170000|2021-06-19 14:49:30|2247.11|2234.11|2245.58|2232.58|2247.11|2234.11|2245.58|2232.58|18
1624114180000|2021-06-19 14:49:40|2245.12|2232.12|2244.23|2231.23|2245.17|2232.17|2243.75|2230.75|27
1624114190000|2021-06-19 14:49:50|2244.22|2231.22|2244.26|2231.26|2244.33|2231.33|2243.62|2230.62|27
1624114200000|2021-06-19 14:50:00|2244.29|2231.29|2245.42|2232.42|2245.84|2232.84|2244.23|2231.23|28
1624114210000|2021-06-19 14:50:10|2245.4|2232.4|2245.78|2232.78|2245.78|2232.78|2245.24|2232.24|25
1624114220000|2021-06-19 14:50:20|2245.8|2232.8|2245.91|2232.91|2246.24|2233.24|2245.8|2232.8|26
1624114230000|2021-06-19 14:50:30|2246.01|2233.01|2246.07|2233.07|2246.27|2233.27|2245.97|2232.97|25
1624114240000|2021-06-19 14:50:40|2246.06|2233.06|2245.71|2232.71|2246.06|2233.06|2245.71|2232.71|25
1624114250000|2021-06-19 14:50:50|2245.74|2232.74|2245.95|2232.95|2245.98|2232.98|2245.7|2232.7|25
1624114260000|2021-06-19 14:51:00|2245.98|2232.98|2244.92|2231.92|2246.06|2233.06|2244.91|2231.91|23
1624114270000|2021-06-19 14:51:10|2244.95|2231.95|2245.44|2232.44|2245.44|2232.44|2244.52|2231.52|26
1624114280000|2021-06-19 14:51:20|2245.42|2232.42|2245.12|2232.12|2245.59|2232.59|2245.07|2232.07|18
1624114290000|2021-06-19 14:51:30|2245.14|2232.14|2245.16|2232.16|2245.18|2232.18|2245.13|2232.13|12
1624114300000|2021-06-19 14:51:40|2245.3|2232.3|2245.52|2232.52|2245.52|2232.52|2245.25|2232.25|19
1624114310000|2021-06-19 14:51:50|2245.53|2232.53|2245.46|2232.46|2245.54|2232.54|2245.41|2232.41|17
1624114320000|2021-06-19 14:52:00|2245.26|2232.26|2246.11|2233.11|2246.18|2233.18|2245.09|2232.09|26
1624114330000|2021-06-19 14:52:10|2246.21|2233.21|2247.68|2234.68|2248.35|2235.35|2246.09|2233.09|23
1624114340000|2021-06-19 14:52:20|2247.59|2234.59|2248.97|2235.97|2248.97|2235.97|2247.59|2234.59|24
1624114350000|2021-06-19 14:52:30|2248.98|2235.98|2249.74|2236.74|2249.92|2236.92|2248.98|2235.98|27
1624114360000|2021-06-19 14:52:40|2249.26|2236.26|2249.04|2236.04|2249.26|2236.26|2248.22|2235.22|27
1624114370000|2021-06-19 14:52:50|2248.97|2235.97|2249.03|2236.03|2249.04|2236.04|2248.84|2235.84|23
1624114380000|2021-06-19 14:53:00|2248.95|2235.95|2248.73|2235.73|2249.09|2236.09|2248.7|2235.7|27
1624114390000|2021-06-19 14:53:10|2248.74|2235.74|2248.45|2235.45|2248.75|2235.75|2248.33|2235.33|23
1624114400000|2021-06-19 14:53:20|2248.52|2235.52|2250|2237|2250|2237|2248.52|2235.52|26
1624114410000|2021-06-19 14:53:30|2250.04|2237.04|2251.54|2238.54|2251.54|2238.54|2250.04|2237.04|24
1624114420000|2021-06-19 14:53:40|2251.48|2238.48|2250.19|2237.19|2251.48|2238.48|2250.19|2237.19|28
1624114430000|2021-06-19 14:53:50|2250.36|2237.36|2251.6|2238.6|2251.62|2238.62|2250.36|2237.36|26
1624114440000|2021-06-19 14:54:00|2251.53|2238.53|2251.43|2238.43|2251.67|2238.67|2251.43|2238.43|19
1624114450000|2021-06-19 14:54:10|2251.44|2238.44|2251.32|2238.32|2251.44|2238.44|2251.32|2238.32|10
1624114460000|2021-06-19 14:54:20|2251.38|2238.38|2250.68|2237.68|2251.5|2238.5|2250.68|2237.68|17
1624114470000|2021-06-19 14:54:30|2250.71|2237.71|2251.14|2238.14|2251.16|2238.16|2250.66|2237.66|19
1624114480000|2021-06-19 14:54:40|2251.15|2238.15|2252.12|2239.12|2252.15|2239.15|2251.15|2238.15|16
1624114490000|2021-06-19 14:54:50|2252.13|2239.13|2252.31|2239.31|2252.31|2239.31|2252.11|2239.11|20
1624114500000|2021-06-19 14:55:00|2252.33|2239.33|2253.25|2240.25|2253.34|2240.34|2252.33|2239.33|18
1624114510000|2021-06-19 14:55:10|2253.22|2240.22|2254.46|2241.46|2254.46|2241.46|2253.22|2240.22|24
1624114520000|2021-06-19 14:55:20|2254.36|2241.36|2254.76|2241.76|2254.78|2241.78|2254.34|2241.34|26
1624114530000|2021-06-19 14:55:30|2254.72|2241.72|2254.61|2241.61|2254.72|2241.72|2254.61|2241.61|8
1624114540000|2021-06-19 14:55:40|2254.7|2241.7|2254.86|2241.86|2254.94|2241.94|2254.7|2241.7|9
1624114550000|2021-06-19 14:55:50|2255.22|2242.22|2255.24|2242.24|2255.25|2242.25|2255.1|2242.1|12
1624114560000|2021-06-19 14:56:00|2255.28|2242.28|2255.47|2242.47|2255.47|2242.47|2255.11|2242.11|19
1624114570000|2021-06-19 14:56:10|2255.55|2242.55|2254.33|2241.33|2255.68|2242.68|2254.29|2241.29|26
1624114580000|2021-06-19 14:56:20|2254.3|2241.3|2252.57|2239.57|2254.32|2241.32|2252.56|2239.56|25
1624114590000|2021-06-19 14:56:30|2252.39|2239.39|2250.69|2237.69|2252.39|2239.39|2250.43|2237.43|26
1624114600000|2021-06-19 14:56:40|2250.88|2237.88|2251.02|2238.02|2251.25|2238.25|2250.85|2237.85|26
1624114610000|2021-06-19 14:56:50|2251.03|2238.03|2250.84|2237.84|2251.11|2238.11|2250.63|2237.63|21
1624114620000|2021-06-19 14:57:00|2250.86|2237.86|2252.96|2239.96|2253.03|2240.03|2250.73|2237.73|25
1624114630000|2021-06-19 14:57:10|2252.97|2239.97|2253.8|2240.8|2253.8|2240.8|2252.84|2239.84|28
1624114640000|2021-06-19 14:57:20|2253.78|2240.78|2253.87|2240.87|2253.87|2240.87|2253.65|2240.65|25
1624114650000|2021-06-19 14:57:30|2253.71|2240.71|2253.22|2240.22|2253.71|2240.71|2253.05|2240.05|25
1624114660000|2021-06-19 14:57:40|2253.23|2240.23|2253.95|2240.95|2253.98|2240.98|2253.16|2240.16|27
1624114670000|2021-06-19 14:57:50|2254.04|2241.04|2254.67|2241.67|2254.67|2241.67|2254.04|2241.04|22
1624114680000|2021-06-19 14:58:00|2254.64|2241.64|2255.32|2242.32|2255.34|2242.34|2254.51|2241.51|23
1624114690000|2021-06-19 14:58:10|2255.35|2242.35|2255.63|2242.63|2255.65|2242.65|2255.35|2242.35|27
1624114700000|2021-06-19 14:58:20|2255.64|2242.64|2256.65|2243.65|2256.77|2243.77|2255.64|2242.64|24
1624114710000|2021-06-19 14:58:30|2256.73|2243.73|2257.19|2244.19|2257.25|2244.25|2256.7|2243.7|23
1624114720000|2021-06-19 14:58:40|2257.25|2244.25|2257.77|2244.77|2257.77|2244.77|2257.16|2244.16|25
1624114730000|2021-06-19 14:58:50|2257.65|2244.65|2258.44|2245.44|2258.45|2245.45|2257.65|2244.65|24
1624114740000|2021-06-19 14:59:00|2258.36|2245.36|2259.14|2246.14|2259.25|2246.25|2258.12|2245.12|26
1624114750000|2021-06-19 14:59:10|2259.19|2246.19|2258.2|2245.2|2259.19|2246.19|2257.89|2244.89|28
1624114760000|2021-06-19 14:59:20|2258.18|2245.18|2257.06|2244.06|2258.18|2245.18|2257.06|2244.06|25
1624114770000|2021-06-19 14:59:30|2257.05|2244.05|2256.7|2243.7|2257.05|2244.05|2256.66|2243.66|26
1624114780000|2021-06-19 14:59:40|2256.67|2243.67|2259.18|2246.18|2259.18|2246.18|2256.67|2243.67|27
1624114790000|2021-06-19 14:59:50|2259.2|2246.2|2260.49|2247.49|2260.49|2247.49|2259.12|2246.12|27
1624114800000|2021-06-19 15:00:00|2260.51|2247.51|2260.71|2247.71|2260.79|2247.79|2260.48|2247.48|27
1624114810000|2021-06-19 15:00:10|2260.76|2247.76|2258.7|2245.7|2260.91|2247.91|2258.7|2245.7|28
1624114820000|2021-06-19 15:00:20|2258.4|2245.4|2257.67|2244.67|2258.8|2245.8|2257.58|2244.58|28
1624114830000|2021-06-19 15:00:30|2257.7|2244.7|2257.48|2244.48|2257.7|2244.7|2257.45|2244.45|23
1624114840000|2021-06-19 15:00:40|2257.51|2244.51|2256.66|2243.66|2257.51|2244.51|2256.66|2243.66|22
1624114850000|2021-06-19 15:00:50|2256.54|2243.54|2258.18|2245.18|2258.18|2245.18|2256.47|2243.47|25
1624114860000|2021-06-19 15:01:00|2258.17|2245.17|2260.3|2247.3|2260.79|2247.79|2258.1|2245.1|27
1624114870000|2021-06-19 15:01:10|2260.55|2247.55|2262.12|2249.12|2262.12|2249.12|2260.47|2247.47|28
1624114880000|2021-06-19 15:01:20|2261.89|2248.89|2264.67|2251.67|2265.44|2252.44|2261.89|2248.89|26
1624114890000|2021-06-19 15:01:30|2264.21|2251.21|2265.75|2252.75|2266.23|2253.23|2264.21|2251.21|28
1624114900000|2021-06-19 15:01:40|2265.89|2252.89|2267.05|2254.05|2267.07|2254.07|2265.89|2252.89|23
1624114910000|2021-06-19 15:01:50|2267.01|2254.01|2265.31|2252.31|2267.49|2254.49|2265.25|2252.25|25
1624114920000|2021-06-19 15:02:00|2265.19|2252.19|2266.38|2253.38|2266.41|2253.41|2265.13|2252.13|22
1624114930000|2021-06-19 15:02:10|2266.41|2253.41|2266.82|2253.82|2266.89|2253.89|2266.41|2253.41|21
1624114940000|2021-06-19 15:02:20|2266.81|2253.81|2264.42|2251.42|2266.81|2253.81|2264.42|2251.42|27
1624114950000|2021-06-19 15:02:30|2264.5|2251.5|2264.58|2251.58|2265.39|2252.39|2264.31|2251.31|28
1624114960000|2021-06-19 15:02:40|2264.57|2251.57|2266.05|2253.05|2266.05|2253.05|2264.57|2251.57|29
1624114970000|2021-06-19 15:02:50|2266.23|2253.23|2265.68|2252.68|2266.23|2253.23|2265.52|2252.52|23
1624114980000|2021-06-19 15:03:00|2265.65|2252.65|2265.07|2252.07|2265.65|2252.65|2264.59|2251.59|25
1624114990000|2021-06-19 15:03:10|2265.2|2252.2|2264.4|2251.4|2265.2|2252.2|2264.4|2251.4|27
1624115000000|2021-06-19 15:03:20|2264.41|2251.41|2263.9|2250.9|2264.5|2251.5|2263.51|2250.51|28
1624115010000|2021-06-19 15:03:30|2263.84|2250.84|2262.98|2249.98|2263.84|2250.84|2262.98|2249.98|25
1624115020000|2021-06-19 15:03:40|2263.09|2250.09|2262.25|2249.25|2263.1|2250.1|2262.2|2249.2|26
1624115030000|2021-06-19 15:03:50|2262.26|2249.26|2262.21|2249.21|2262.33|2249.33|2261.99|2248.99|24
1624115040000|2021-06-19 15:04:00|2262.25|2249.25|2263.8|2250.8|2263.8|2250.8|2262.2|2249.2|26
1624115050000|2021-06-19 15:04:10|2263.82|2250.82|2262.62|2249.62|2263.84|2250.84|2262.62|2249.62|23
1624115060000|2021-06-19 15:04:20|2262.59|2249.59|2261.87|2248.87|2262.6|2249.6|2261.86|2248.86|28
1624115070000|2021-06-19 15:04:30|2261.86|2248.86|2261.59|2248.59|2261.86|2248.86|2261.27|2248.27|21
1624115080000|2021-06-19 15:04:40|2261.61|2248.61|2260.37|2247.37|2261.67|2248.67|2260.37|2247.37|23
1624115090000|2021-06-19 15:04:50|2260.31|2247.31|2260.03|2247.03|2260.31|2247.31|2259.99|2246.99|16
1624115100000|2021-06-19 15:05:00|2259.89|2246.89|2259.43|2246.43|2259.89|2246.89|2259.31|2246.31|25
1624115110000|2021-06-19 15:05:10|2259.41|2246.41|2258.55|2245.55|2259.45|2246.45|2258.51|2245.51|25
1624115120000|2021-06-19 15:05:20|2258.54|2245.54|2258.5|2245.5|2258.6|2245.6|2257.25|2244.25|26
1624115130000|2021-06-19 15:05:30|2258.58|2245.58|2260.28|2247.28|2260.28|2247.28|2258.52|2245.52|28
1624115140000|2021-06-19 15:05:40|2260.33|2247.33|2259.82|2246.82|2260.53|2247.53|2259.78|2246.78|26
1624115150000|2021-06-19 15:05:50|2259.75|2246.75|2258.94|2245.94|2259.75|2246.75|2258.94|2245.94|27
1624115160000|2021-06-19 15:06:00|2258.93|2245.93|2258.44|2245.44|2258.93|2245.93|2258.24|2245.24|26
1624115170000|2021-06-19 15:06:10|2258.4|2245.4|2258.3|2245.3|2258.54|2245.54|2258.3|2245.3|26
1624115180000|2021-06-19 15:06:20|2258.31|2245.31|2258.23|2245.23|2258.31|2245.31|2258.18|2245.18|23
1624115190000|2021-06-19 15:06:30|2258.16|2245.16|2258.04|2245.04|2258.16|2245.16|2258.04|2245.04|11
1624115200000|2021-06-19 15:06:40|2258.08|2245.08|2258.14|2245.14|2258.28|2245.28|2258.05|2245.05|18
1624115210000|2021-06-19 15:06:50|2258.05|2245.05|2258.06|2245.06|2258.06|2245.06|2257.21|2244.21|24
1624115220000|2021-06-19 15:07:00|2258.14|2245.14|2258.91|2245.91|2259.08|2246.08|2258.1|2245.1|26
1624115230000|2021-06-19 15:07:10|2258.88|2245.88|2260.13|2247.13|2260.17|2247.17|2258.88|2245.88|20
1624115240000|2021-06-19 15:07:20|2260.11|2247.11|2260.4|2247.4|2260.4|2247.4|2260.1|2247.1|11
1624115250000|2021-06-19 15:07:30|2260.38|2247.38|2259.71|2246.71|2260.38|2247.38|2259.71|2246.71|18
1624115260000|2021-06-19 15:07:40|2259.72|2246.72|2259.06|2246.06|2259.72|2246.72|2259.06|2246.06|20
1624115270000|2021-06-19 15:07:50|2259.09|2246.09|2258.85|2245.85|2259.24|2246.24|2258.85|2245.85|15
1624115280000|2021-06-19 15:08:00|2258.83|2245.83|2258.73|2245.73|2258.83|2245.83|2258.68|2245.68|14
1624115290000|2021-06-19 15:08:10|2258.71|2245.71|2257.87|2244.87|2258.71|2245.71|2257.87|2244.87|22
1624115300000|2021-06-19 15:08:20|2257.86|2244.86|2256.98|2243.98|2257.86|2244.86|2256.98|2243.98|27
1624115310000|2021-06-19 15:08:30|2256.96|2243.96|2256.17|2243.17|2256.99|2243.99|2255.89|2242.89|25
1624115320000|2021-06-19 15:08:40|2256.19|2243.19|2256.7|2243.7|2256.75|2243.75|2256.17|2243.17|24
1624115330000|2021-06-19 15:08:50|2256.52|2243.52|2257.07|2244.07|2257.21|2244.21|2256.52|2243.52|25
1624115340000|2021-06-19 15:09:00|2256.68|2243.68|2255.45|2242.45|2256.68|2243.68|2255.45|2242.45|25
1624115350000|2021-06-19 15:09:10|2255.48|2242.48|2255.3|2242.3|2255.51|2242.51|2255.28|2242.28|16
1624115360000|2021-06-19 15:09:20|2255.29|2242.29|2254.78|2241.78|2255.29|2242.29|2254.78|2241.78|20
1624115370000|2021-06-19 15:09:30|2254.77|2241.77|2253.58|2240.58|2254.77|2241.77|2253.57|2240.57|23
1624115380000|2021-06-19 15:09:40|2253.57|2240.57|2253.64|2240.64|2254.24|2241.24|2253.49|2240.49|24
1624115390000|2021-06-19 15:09:50|2253.66|2240.66|2253.28|2240.28|2253.66|2240.66|2252.84|2239.84|23
1624115400000|2021-06-19 15:10:00|2253.3|2240.3|2253.98|2240.98|2254.09|2241.09|2253.3|2240.3|21
1624115410000|2021-06-19 15:10:10|2253.93|2240.93|2255|2242|2255.06|2242.06|2253.93|2240.93|20
1624115420000|2021-06-19 15:10:20|2255.08|2242.08|2254.73|2241.73|2255.08|2242.08|2254.01|2241.01|27
1624115430000|2021-06-19 15:10:30|2254.74|2241.74|2254.88|2241.88|2255.04|2242.04|2254.74|2241.74|14
1624115440000|2021-06-19 15:10:40|2254.83|2241.83|2253.97|2240.97|2254.83|2241.83|2253.96|2240.96|16
1624115450000|2021-06-19 15:10:50|2253.91|2240.91|2253.97|2240.97|2254.01|2241.01|2253.84|2240.84|18
1624115460000|2021-06-19 15:11:00|2254.01|2241.01|2255.03|2242.03|2255.03|2242.03|2253.99|2240.99|23
1624115470000|2021-06-19 15:11:10|2255.01|2242.01|2254.01|2241.01|2255.06|2242.06|2253.94|2240.94|28
1624115480000|2021-06-19 15:11:20|2254.03|2241.03|2254.44|2241.44|2254.44|2241.44|2254|2241|25
1624115490000|2021-06-19 15:11:30|2254.54|2241.54|2255.68|2242.68|2255.71|2242.71|2254.54|2241.54|24
1624115500000|2021-06-19 15:11:40|2255.75|2242.75|2256.94|2243.94|2257.01|2244.01|2255.75|2242.75|24
1624115510000|2021-06-19 15:11:50|2256.96|2243.96|2257.9|2244.9|2258|2245|2256.95|2243.95|26
1624115520000|2021-06-19 15:12:00|2257.83|2244.83|2256.98|2243.98|2257.84|2244.84|2256.96|2243.96|24
1624115530000|2021-06-19 15:12:10|2257.02|2244.02|2256.46|2243.46|2257.06|2244.06|2256.22|2243.22|27
1624115540000|2021-06-19 15:12:20|2256.47|2243.47|2258.52|2245.52|2258.65|2245.65|2256.47|2243.47|28
1624115550000|2021-06-19 15:12:30|2258.51|2245.51|2258.46|2245.46|2258.6|2245.6|2258.45|2245.45|27
1624115560000|2021-06-19 15:12:40|2258.48|2245.48|2259.14|2246.14|2259.14|2246.14|2258.42|2245.42|27
1624115570000|2021-06-19 15:12:50|2259.06|2246.06|2259.96|2246.96|2259.96|2246.96|2259.01|2246.01|26
1624115580000|2021-06-19 15:13:00|2259.94|2246.94|2260.23|2247.23|2260.23|2247.23|2259.82|2246.82|24
1624115590000|2021-06-19 15:13:10|2260.01|2247.01|2259.01|2246.01|2260.01|2247.01|2258.99|2245.99|28
1624115600000|2021-06-19 15:13:20|2259.24|2246.24|2260.64|2247.64|2260.64|2247.64|2259.16|2246.16|27
1624115610000|2021-06-19 15:13:30|2260.68|2247.68|2261.44|2248.44|2261.49|2248.49|2260.55|2247.55|26
1624115620000|2021-06-19 15:13:40|2261.81|2248.81|2261.2|2248.2|2261.81|2248.81|2261.17|2248.17|24
1624115630000|2021-06-19 15:13:50|2261.23|2248.23|2261.55|2248.55|2261.63|2248.63|2261.2|2248.2|20
1624115640000|2021-06-19 15:14:00|2261.53|2248.53|2261.27|2248.27|2261.66|2248.66|2261.19|2248.19|25
1624115650000|2021-06-19 15:14:10|2261.29|2248.29|2260.35|2247.35|2261.3|2248.3|2260.33|2247.33|26
1624115660000|2021-06-19 15:14:20|2260.39|2247.39|2260.36|2247.36|2260.69|2247.69|2260.32|2247.32|20
1624115670000|2021-06-19 15:14:30|2260.45|2247.45|2261.28|2248.28|2261.34|2248.34|2260.43|2247.43|25
1624115680000|2021-06-19 15:14:40|2261.29|2248.29|2261.9|2248.9|2261.9|2248.9|2261.22|2248.22|24
1624115690000|2021-06-19 15:14:50|2261.94|2248.94|2262.07|2249.07|2262.11|2249.11|2261.77|2248.77|27
1624115700000|2021-06-19 15:15:00|2262.09|2249.09|2261.68|2248.68|2262.13|2249.13|2261.55|2248.55|23
1624115710000|2021-06-19 15:15:10|2261.65|2248.65|2260.18|2247.18|2261.65|2248.65|2260.17|2247.17|22
1624115720000|2021-06-19 15:15:20|2260.23|2247.23|2260.04|2247.04|2260.28|2247.28|2260.04|2247.04|17
1624115730000|2021-06-19 15:15:30|2260.03|2247.03|2259.43|2246.43|2260.07|2247.07|2259.43|2246.43|18
1624115740000|2021-06-19 15:15:40|2259.44|2246.44|2258.83|2245.83|2259.44|2246.44|2258.76|2245.76|21
1624115750000|2021-06-19 15:15:50|2258.88|2245.88|2258.92|2245.92|2259.3|2246.3|2258.83|2245.83|20
1624115760000|2021-06-19 15:16:00|2258.91|2245.91|2258.45|2245.45|2259.13|2246.13|2258.45|2245.45|26
1624115770000|2021-06-19 15:16:10|2258.44|2245.44|2258.13|2245.13|2258.44|2245.44|2258.13|2245.13|20
1624115780000|2021-06-19 15:16:20|2258.15|2245.15|2257.07|2244.07|2258.15|2245.15|2257.07|2244.07|23
1624115790000|2021-06-19 15:16:30|2257.06|2244.06|2257.02|2244.02|2257.09|2244.09|2257.01|2244.01|14
1624115800000|2021-06-19 15:16:40|2257.1|2244.1|2257.65|2244.65|2257.65|2244.65|2257.1|2244.1|16
1624115810000|2021-06-19 15:16:50|2257.66|2244.66|2257.98|2244.98|2258|2245|2257.66|2244.66|14
1624115820000|2021-06-19 15:17:00|2257.99|2244.99|2257.99|2244.99|2258.01|2245.01|2257.84|2244.84|21
1624115830000|2021-06-19 15:17:10|2258.41|2245.41|2258.68|2245.68|2258.76|2245.76|2258.41|2245.41|20
1624115840000|2021-06-19 15:17:20|2258.71|2245.71|2258.72|2245.72|2258.75|2245.75|2258.61|2245.61|18
1624115850000|2021-06-19 15:17:30|2258.74|2245.74|2258.43|2245.43|2258.74|2245.74|2258.34|2245.34|16
1624115860000|2021-06-19 15:17:40|2258.46|2245.46|2258.73|2245.73|2258.73|2245.73|2258.45|2245.45|13
1624115870000|2021-06-19 15:17:50|2258.77|2245.77|2259.82|2246.82|2260.02|2247.02|2258.77|2245.77|16
1624115880000|2021-06-19 15:18:00|2259.8|2246.8|2259.73|2246.73|2259.86|2246.86|2259.51|2246.51|22
1624115890000|2021-06-19 15:18:10|2259.79|2246.79|2261.03|2248.03|2261.04|2248.04|2259.79|2246.79|23
1624115900000|2021-06-19 15:18:20|2261.04|2248.04|2260.79|2247.79|2261.25|2248.25|2260.77|2247.77|22
1624115910000|2021-06-19 15:18:30|2260.68|2247.68|2260.25|2247.25|2260.71|2247.71|2260.24|2247.24|16
1624115920000|2021-06-19 15:18:40|2260.24|2247.24|2260.49|2247.49|2260.58|2247.58|2260.19|2247.19|18
1624115930000|2021-06-19 15:18:50|2260.51|2247.51|2260.59|2247.59|2260.6|2247.6|2260.48|2247.48|14
1624115940000|2021-06-19 15:19:00|2260.58|2247.58|2259.83|2246.83|2260.58|2247.58|2259.68|2246.68|23
1624115950000|2021-06-19 15:19:10|2259.84|2246.84|2259.86|2246.86|2259.86|2246.86|2259.82|2246.82|9
1624115960000|2021-06-19 15:19:20|2259.85|2246.85|2259.31|2246.31|2259.85|2246.85|2259.31|2246.31|12
1624115970000|2021-06-19 15:19:30|2259.3|2246.3|2258.88|2245.88|2259.3|2246.3|2258.71|2245.71|14
1624115980000|2021-06-19 15:19:40|2258.9|2245.9|2258.79|2245.79|2258.94|2245.94|2258.77|2245.77|16
1624115990000|2021-06-19 15:19:50|2258.78|2245.78|2258.87|2245.87|2258.92|2245.92|2258.78|2245.78|15
1624116000000|2021-06-19 15:20:00|2258.91|2245.91|2259.15|2246.15|2259.79|2246.79|2258.9|2245.9|25
1624116010000|2021-06-19 15:20:10|2259.12|2246.12|2258.95|2245.95|2259.14|2246.14|2258.95|2245.95|18
1624116020000|2021-06-19 15:20:20|2258.91|2245.91|2256.85|2243.85|2258.91|2245.91|2256.85|2243.85|23
1624116030000|2021-06-19 15:20:30|2256.89|2243.89|2256.92|2243.92|2256.96|2243.96|2256.83|2243.83|25
1624116040000|2021-06-19 15:20:40|2256.76|2243.76|2256.62|2243.62|2256.78|2243.78|2256.38|2243.38|17
1624116050000|2021-06-19 15:20:50|2256.63|2243.63|2255.91|2242.91|2256.63|2243.63|2255.91|2242.91|24
1624116060000|2021-06-19 15:21:00|2255.12|2242.12|2255.85|2242.85|2255.87|2242.87|2255.06|2242.06|21
1624116070000|2021-06-19 15:21:10|2255.89|2242.89|2256.41|2243.41|2256.48|2243.48|2255.55|2242.55|23
1624116080000|2021-06-19 15:21:20|2256.4|2243.4|2256.05|2243.05|2256.54|2243.54|2256.05|2243.05|11
1624116090000|2021-06-19 15:21:30|2255.93|2242.93|2255.05|2242.05|2255.93|2242.93|2255.05|2242.05|28
1624116100000|2021-06-19 15:21:40|2255.02|2242.02|2254.85|2241.85|2255.06|2242.06|2254.7|2241.7|25
1624116110000|2021-06-19 15:21:50|2254.79|2241.79|2253.79|2240.79|2254.84|2241.84|2253.75|2240.75|27
1624116120000|2021-06-19 15:22:00|2253.82|2240.82|2255.68|2242.68|2255.68|2242.68|2253.3|2240.3|25
1624116130000|2021-06-19 15:22:10|2255.69|2242.69|2257.5|2244.5|2257.5|2244.5|2255.69|2242.69|25
1624116140000|2021-06-19 15:22:20|2257.52|2244.52|2257.54|2244.54|2257.54|2244.54|2257.32|2244.32|19
1624116150000|2021-06-19 15:22:30|2257.53|2244.53|2256.7|2243.7|2257.75|2244.75|2256.65|2243.65|27
1624116160000|2021-06-19 15:22:40|2256.69|2243.69|2256.64|2243.64|2256.84|2243.84|2256.33|2243.33|26
1624116170000|2021-06-19 15:22:50|2256.84|2243.84|2257.67|2244.67|2258.66|2245.66|2256.37|2243.37|26
1624116180000|2021-06-19 15:23:00|2257.56|2244.56|2259.28|2246.28|2259.4|2246.4|2257.56|2244.56|28
1624116190000|2021-06-19 15:23:10|2259.4|2246.4|2257.37|2244.37|2259.45|2246.45|2257.37|2244.37|24
1624116200000|2021-06-19 15:23:20|2257.46|2244.46|2256.49|2243.49|2257.46|2244.46|2256.49|2243.49|26
1624116210000|2021-06-19 15:23:30|2256.48|2243.48|2256.03|2243.03|2256.48|2243.48|2255.96|2242.96|26
1624116220000|2021-06-19 15:23:40|2255.99|2242.99|2255.42|2242.42|2255.99|2242.99|2254.75|2241.75|27
1624116230000|2021-06-19 15:23:50|2255.44|2242.44|2256.26|2243.26|2256.39|2243.39|2255.44|2242.44|22
1624116240000|2021-06-19 15:24:00|2256.27|2243.27|2256.23|2243.23|2256.57|2243.57|2256.04|2243.04|22
1624116250000|2021-06-19 15:24:10|2256.3|2243.3|2256.35|2243.35|2256.39|2243.39|2255.79|2242.79|24
1624116260000|2021-06-19 15:24:20|2256.37|2243.37|2255.75|2242.75|2256.37|2243.37|2255.51|2242.51|25
1624116270000|2021-06-19 15:24:30|2255.76|2242.76|2255.82|2242.82|2255.94|2242.94|2255.62|2242.62|18
1624116280000|2021-06-19 15:24:40|2255.77|2242.77|2255.58|2242.58|2255.8|2242.8|2255.58|2242.58|20
1624116290000|2021-06-19 15:24:50|2255.61|2242.61|2255.5|2242.5|2255.65|2242.65|2255.45|2242.45|16
1624116300000|2021-06-19 15:25:00|2255.49|2242.49|2255.64|2242.64|2255.64|2242.64|2255.45|2242.45|23
1624116310000|2021-06-19 15:25:10|2255.61|2242.61|2255.65|2242.65|2255.65|2242.65|2255.48|2242.48|24
1624116320000|2021-06-19 15:25:20|2255.66|2242.66|2255.7|2242.7|2255.77|2242.77|2255.63|2242.63|21
1624116330000|2021-06-19 15:25:30|2255.76|2242.76|2254.96|2241.96|2255.76|2242.76|2254.96|2241.96|23
1624116340000|2021-06-19 15:25:40|2254.95|2241.95|2255.28|2242.28|2255.37|2242.37|2254.74|2241.74|25
1624116350000|2021-06-19 15:25:50|2255.31|2242.31|2256.28|2243.28|2256.28|2243.28|2255.31|2242.31|28
1624116360000|2021-06-19 15:26:00|2256.29|2243.29|2256.53|2243.53|2256.63|2243.63|2255.91|2242.91|22
1624116370000|2021-06-19 15:26:10|2256.51|2243.51|2256.52|2243.52|2256.53|2243.53|2256.4|2243.4|22
1624116380000|2021-06-19 15:26:20|2256.48|2243.48|2256.59|2243.59|2256.68|2243.68|2256.48|2243.48|18
1624116390000|2021-06-19 15:26:30|2256.58|2243.58|2255.59|2242.59|2256.66|2243.66|2255.46|2242.46|19
1624116400000|2021-06-19 15:26:40|2255.7|2242.7|2255.8|2242.8|2255.87|2242.87|2255.64|2242.64|16
1624116410000|2021-06-19 15:26:50|2255.74|2242.74|2255.2|2242.2|2255.74|2242.74|2255.2|2242.2|16
1624116420000|2021-06-19 15:27:00|2254.97|2241.97|2254.39|2241.39|2254.98|2241.98|2254.39|2241.39|23
1624116430000|2021-06-19 15:27:10|2254.37|2241.37|2254.37|2241.37|2254.48|2241.48|2254.17|2241.17|22
1624116440000|2021-06-19 15:27:20|2254.35|2241.35|2252.94|2239.94|2254.37|2241.37|2252.85|2239.85|25
1624116450000|2021-06-19 15:27:30|2252.92|2239.92|2252.29|2239.29|2252.92|2239.92|2252.29|2239.29|25
1624116460000|2021-06-19 15:27:40|2252.24|2239.24|2252.77|2239.77|2252.77|2239.77|2252.2|2239.2|25
1624116470000|2021-06-19 15:27:50|2252.78|2239.78|2252.48|2239.48|2253.06|2240.06|2252.45|2239.45|21
1624116480000|2021-06-19 15:28:00|2252.43|2239.43|2252.96|2239.96|2252.96|2239.96|2252.02|2239.02|23
1624116490000|2021-06-19 15:28:10|2253.12|2240.12|2253.16|2240.16|2253.33|2240.33|2252.91|2239.91|29
1624116500000|2021-06-19 15:28:20|2253.17|2240.17|2253.1|2240.1|2253.36|2240.36|2253.1|2240.1|20
1624116510000|2021-06-19 15:28:30|2253.06|2240.06|2252.82|2239.82|2253.07|2240.07|2252.8|2239.8|14
1624116520000|2021-06-19 15:28:40|2252.85|2239.85|2252.03|2239.03|2252.87|2239.87|2252.03|2239.03|26
1624116530000|2021-06-19 15:28:50|2251.91|2238.91|2251.67|2238.67|2251.91|2238.91|2251.63|2238.63|21
1624116540000|2021-06-19 15:29:00|2251.66|2238.66|2251.6|2238.6|2251.74|2238.74|2251.24|2238.24|23
1624116550000|2021-06-19 15:29:10|2251.68|2238.68|2252.47|2239.47|2252.49|2239.49|2251.68|2238.68|26
1624116560000|2021-06-19 15:29:20|2252.45|2239.45|2251.83|2238.83|2252.47|2239.47|2251.83|2238.83|25
1624116570000|2021-06-19 15:29:30|2251.69|2238.69|2251.92|2238.92|2251.92|2238.92|2251.65|2238.65|18
1624116580000|2021-06-19 15:29:40|2251.9|2238.9|2252.29|2239.29|2252.29|2239.29|2251.9|2238.9|24
1624116590000|2021-06-19 15:29:50|2252.33|2239.33|2252.64|2239.64|2252.67|2239.67|2252.33|2239.33|17
1624116600000|2021-06-19 15:30:00|2252.61|2239.61|2251.85|2238.85|2252.61|2239.61|2251.72|2238.72|17
1624116610000|2021-06-19 15:30:10|2251.79|2238.79|2250.25|2237.25|2251.79|2238.79|2250.23|2237.23|17
1624116620000|2021-06-19 15:30:20|2250.15|2237.15|2249.23|2236.23|2250.15|2237.15|2249.18|2236.18|28
1624116630000|2021-06-19 15:30:30|2249.24|2236.24|2249.32|2236.32|2249.55|2236.55|2249.24|2236.24|23
1624116640000|2021-06-19 15:30:40|2249.3|2236.3|2250.02|2237.02|2250.27|2237.27|2249.2|2236.2|25
1624116650000|2021-06-19 15:30:50|2250.12|2237.12|2249.09|2236.09|2250.16|2237.16|2249.09|2236.09|25
1624116660000|2021-06-19 15:31:00|2249.05|2236.05|2249.85|2236.85|2249.93|2236.93|2248.93|2235.93|26
1624116670000|2021-06-19 15:31:10|2249.87|2236.87|2249.66|2236.66|2249.89|2236.89|2249.51|2236.51|21
1624116680000|2021-06-19 15:31:20|2249.65|2236.65|2250.68|2237.68|2250.68|2237.68|2249.55|2236.55|25
1624116690000|2021-06-19 15:31:30|2250.69|2237.69|2249.55|2236.55|2250.95|2237.95|2249.54|2236.54|26
1624116700000|2021-06-19 15:31:40|2249.54|2236.54|2249.33|2236.33|2249.57|2236.57|2249.33|2236.33|17
1624116710000|2021-06-19 15:31:50|2249.39|2236.39|2249.04|2236.04|2249.39|2236.39|2248.92|2235.92|18
1624116720000|2021-06-19 15:32:00|2249.07|2236.07|2248.78|2235.78|2249.13|2236.13|2248.77|2235.77|26
1624116730000|2021-06-19 15:32:10|2248.83|2235.83|2248.44|2235.44|2248.9|2235.9|2248.32|2235.32|20
1624116740000|2021-06-19 15:32:20|2248.45|2235.45|2249.04|2236.04|2249.2|2236.2|2248.36|2235.36|26
1624116750000|2021-06-19 15:32:30|2249.01|2236.01|2249.18|2236.18|2249.18|2236.18|2248.93|2235.93|21
1624116760000|2021-06-19 15:32:40|2249.36|2236.36|2251.04|2238.04|2251.32|2238.32|2249.36|2236.36|29
1624116770000|2021-06-19 15:32:50|2251.01|2238.01|2250.09|2237.09|2251.01|2238.01|2249.96|2236.96|27
1624116780000|2021-06-19 15:33:00|2250.11|2237.11|2249.24|2236.24|2250.21|2237.21|2249.07|2236.07|23
1624116790000|2021-06-19 15:33:10|2249.31|2236.31|2248.86|2235.86|2249.31|2236.31|2248.79|2235.79|25
1624116800000|2021-06-19 15:33:20|2248.9|2235.9|2249|2236|2249|2236|2248.65|2235.65|27
1624116810000|2021-06-19 15:33:30|2249.03|2236.03|2249.57|2236.57|2249.68|2236.68|2249.03|2236.03|23
1624116820000|2021-06-19 15:33:40|2249.56|2236.56|2250.28|2237.28|2250.43|2237.43|2249.56|2236.56|21
1624116830000|2021-06-19 15:33:50|2250.26|2237.26|2250.39|2237.39|2250.39|2237.39|2250.26|2237.26|20
1624116840000|2021-06-19 15:34:00|2250.42|2237.42|2250.19|2237.19|2250.48|2237.48|2250.19|2237.19|27
1624116850000|2021-06-19 15:34:10|2250.16|2237.16|2250.15|2237.15|2250.29|2237.29|2250.08|2237.08|20
1624116860000|2021-06-19 15:34:20|2250.27|2237.27|2250.24|2237.24|2250.47|2237.47|2250.24|2237.24|16
1624116870000|2021-06-19 15:34:30|2250.03|2237.03|2249.57|2236.57|2250.03|2237.03|2249.21|2236.21|22
1624116880000|2021-06-19 15:34:40|2249.56|2236.56|2248.43|2235.43|2249.64|2236.64|2248.4|2235.4|24
1624116890000|2021-06-19 15:34:50|2248.39|2235.39|2248.65|2235.65|2248.83|2235.83|2248.32|2235.32|17
1624116900000|2021-06-19 15:35:00|2248.64|2235.64|2248.48|2235.48|2248.64|2235.64|2248.47|2235.47|20
1624116910000|2021-06-19 15:35:10|2248.49|2235.49|2248.53|2235.53|2248.54|2235.54|2248.33|2235.33|18
1624116920000|2021-06-19 15:35:20|2248.46|2235.46|2248.42|2235.42|2248.56|2235.56|2248.42|2235.42|15
1624116930000|2021-06-19 15:35:30|2248.41|2235.41|2247.76|2234.76|2248.42|2235.42|2247.76|2234.76|15
1624116940000|2021-06-19 15:35:40|2247.4|2234.4|2246.96|2233.96|2247.4|2234.4|2246.91|2233.91|22
1624116950000|2021-06-19 15:35:50|2246.97|2233.97|2246.24|2233.24|2247.18|2234.18|2246.11|2233.11|27
1624116960000|2021-06-19 15:36:00|2246.17|2233.17|2246.05|2233.05|2246.21|2233.21|2245.26|2232.26|27
1624116970000|2021-06-19 15:36:10|2246.12|2233.12|2246.28|2233.28|2246.36|2233.36|2246.12|2233.12|26
1624116980000|2021-06-19 15:36:20|2246.29|2233.29|2246.93|2233.93|2247.28|2234.28|2246.29|2233.29|19
1624116990000|2021-06-19 15:36:30|2247.33|2234.33|2246.41|2233.41|2247.35|2234.35|2246.41|2233.41|19
1624117000000|2021-06-19 15:36:40|2246.44|2233.44|2246.6|2233.6|2246.71|2233.71|2246.44|2233.44|23
1624117010000|2021-06-19 15:36:50|2246.68|2233.68|2245.69|2232.69|2246.76|2233.76|2245.69|2232.69|27
1624117020000|2021-06-19 15:37:00|2245.66|2232.66|2244.8|2231.8|2245.66|2232.66|2244.71|2231.71|27
1624117030000|2021-06-19 15:37:10|2244.89|2231.89|2245.9|2232.9|2245.93|2232.93|2244.72|2231.72|26
1624117040000|2021-06-19 15:37:20|2245.89|2232.89|2245.21|2232.21|2246.15|2233.15|2245.21|2232.21|27
1624117050000|2021-06-19 15:37:30|2245.22|2232.22|2244.31|2231.31|2245.22|2232.22|2244.31|2231.31|25
1624117060000|2021-06-19 15:37:40|2244.29|2231.29|2244.01|2231.01|2244.33|2231.33|2244.01|2231.01|19
1624117070000|2021-06-19 15:37:50|2243.99|2230.99|2243.03|2230.03|2244.03|2231.03|2242.49|2229.49|26
1624117080000|2021-06-19 15:38:00|2243.12|2230.12|2243.72|2230.72|2244|2231|2243.05|2230.05|26
1624117090000|2021-06-19 15:38:10|2243.7|2230.7|2244.41|2231.41|2244.41|2231.41|2243.67|2230.67|27
1624117100000|2021-06-19 15:38:20|2244.35|2231.35|2244.74|2231.74|2244.74|2231.74|2244.33|2231.33|21
1624117110000|2021-06-19 15:38:30|2244.7|2231.7|2242.98|2229.98|2244.7|2231.7|2242.92|2229.92|28
1624117120000|2021-06-19 15:38:40|2242.89|2229.89|2242.01|2229.01|2242.89|2229.89|2241.75|2228.75|24
1624117130000|2021-06-19 15:38:50|2242.02|2229.02|2240.66|2227.66|2242.02|2229.02|2240.61|2227.61|27
1624117140000|2021-06-19 15:39:00|2240.76|2227.76|2242.11|2229.11|2242.23|2229.23|2240.53|2227.53|29
1624117150000|2021-06-19 15:39:10|2242.37|2229.37|2241.7|2228.7|2242.48|2229.48|2241.7|2228.7|26
1624117160000|2021-06-19 15:39:20|2241.73|2228.73|2242.1|2229.1|2242.24|2229.24|2241.65|2228.65|21
1624117170000|2021-06-19 15:39:30|2242.15|2229.15|2242.43|2229.43|2242.79|2229.79|2242.15|2229.15|20
1624117180000|2021-06-19 15:39:40|2242.36|2229.36|2241.27|2228.27|2242.36|2229.36|2241.26|2228.26|21
1624117190000|2021-06-19 15:39:50|2241.18|2228.18|2241.28|2228.28|2241.34|2228.34|2241.05|2228.05|20
1624117200000|2021-06-19 15:40:00|2241.26|2228.26|2242.82|2229.82|2242.82|2229.82|2241.16|2228.16|25
1624117210000|2021-06-19 15:40:10|2242.79|2229.79|2243.04|2230.04|2243.88|2230.88|2242.79|2229.79|24
1624117220000|2021-06-19 15:40:20|2243.05|2230.05|2242.46|2229.46|2243.18|2230.18|2242.39|2229.39|24
1624117230000|2021-06-19 15:40:30|2242.5|2229.5|2242.29|2229.29|2242.5|2229.5|2241.85|2228.85|22
1624117240000|2021-06-19 15:40:40|2242.45|2229.45|2242.63|2229.63|2242.72|2229.72|2242.45|2229.45|24
1624117250000|2021-06-19 15:40:50|2242.69|2229.69|2243.03|2230.03|2243.18|2230.18|2242.59|2229.59|25
1624117260000|2021-06-19 15:41:00|2243.16|2230.16|2244.15|2231.15|2244.34|2231.34|2243.16|2230.16|25
1624117270000|2021-06-19 15:41:10|2244.17|2231.17|2243.4|2230.4|2244.71|2231.71|2243.4|2230.4|21
1624117280000|2021-06-19 15:41:20|2243.31|2230.31|2242.95|2229.95|2243.31|2230.31|2242.93|2229.93|26
1624117290000|2021-06-19 15:41:30|2242.96|2229.96|2243.03|2230.03|2243.13|2230.13|2242.91|2229.91|25
1624117300000|2021-06-19 15:41:40|2243.01|2230.01|2243.67|2230.67|2243.72|2230.72|2243.01|2230.01|19
1624117310000|2021-06-19 15:41:50|2243.66|2230.66|2242.58|2229.58|2243.66|2230.66|2242.07|2229.07|27
1624117320000|2021-06-19 15:42:00|2242.53|2229.53|2241.16|2228.16|2242.85|2229.85|2241.16|2228.16|20
1624117330000|2021-06-19 15:42:10|2241.19|2228.19|2240.63|2227.63|2241.19|2228.19|2240.63|2227.63|18
1624117340000|2021-06-19 15:42:20|2240.65|2227.65|2240.65|2227.65|2240.7|2227.7|2240.62|2227.62|23
1624117350000|2021-06-19 15:42:30|2240.66|2227.66|2241.47|2228.47|2241.87|2228.87|2240.66|2227.66|23
1624117360000|2021-06-19 15:42:40|2241.5|2228.5|2242.7|2229.7|2242.74|2229.74|2241.13|2228.13|26
1624117370000|2021-06-19 15:42:50|2242.74|2229.74|2241.49|2228.49|2242.81|2229.81|2241.49|2228.49|28
1624117380000|2021-06-19 15:43:00|2241.48|2228.48|2241.33|2228.33|2241.64|2228.64|2241.03|2228.03|24
1624117390000|2021-06-19 15:43:10|2241.57|2228.57|2242.56|2229.56|2242.67|2229.67|2241.57|2228.57|21
1624117400000|2021-06-19 15:43:20|2242.54|2229.54|2242.56|2229.56|2242.57|2229.57|2242.43|2229.43|19
1624117410000|2021-06-19 15:43:30|2242.58|2229.58|2241.91|2228.91|2242.63|2229.63|2241.91|2228.91|15
1624117420000|2021-06-19 15:43:40|2241.88|2228.88|2242.55|2229.55|2242.55|2229.55|2241.79|2228.79|19
1624117430000|2021-06-19 15:43:50|2242.56|2229.56|2242.69|2229.69|2242.81|2229.81|2242.56|2229.56|17
1624117440000|2021-06-19 15:44:00|2242.74|2229.74|2242.27|2229.27|2242.75|2229.75|2242.02|2229.02|19
1624117450000|2021-06-19 15:44:10|2242.28|2229.28|2242.76|2229.76|2242.76|2229.76|2242.27|2229.27|11
1624117460000|2021-06-19 15:44:20|2242.84|2229.84|2243|2230|2243.16|2230.16|2242.84|2229.84|20
1624117470000|2021-06-19 15:44:30|2243.02|2230.02|2242|2229|2243.26|2230.26|2241.99|2228.99|22
1624117480000|2021-06-19 15:44:40|2242.01|2229.01|2243.14|2230.14|2243.14|2230.14|2242|2229|22
1624117490000|2021-06-19 15:44:50|2243.17|2230.17|2243.18|2230.18|2243.29|2230.29|2243.12|2230.12|25
1624117500000|2021-06-19 15:45:00|2243.17|2230.17|2243.37|2230.37|2243.37|2230.37|2243.16|2230.16|18
1624117510000|2021-06-19 15:45:10|2243.38|2230.38|2242.7|2229.7|2243.38|2230.38|2242.7|2229.7|14
1624117520000|2021-06-19 15:45:20|2242.59|2229.59|2242.38|2229.38|2242.6|2229.6|2242.33|2229.33|24
1624117530000|2021-06-19 15:45:30|2242.36|2229.36|2242.39|2229.39|2242.62|2229.62|2242.35|2229.35|22
1624117540000|2021-06-19 15:45:40|2242.28|2229.28|2241.22|2228.22|2242.28|2229.28|2241.14|2228.14|26
1624117550000|2021-06-19 15:45:50|2241.2|2228.2|2241.56|2228.56|2241.61|2228.61|2241.2|2228.2|23
1624117560000|2021-06-19 15:46:00|2241.58|2228.58|2241.58|2228.58|2241.7|2228.7|2241.58|2228.58|20
1624117570000|2021-06-19 15:46:10|2241.59|2228.59|2241.8|2228.8|2241.81|2228.81|2241.58|2228.58|21
1624117580000|2021-06-19 15:46:20|2242.16|2229.16|2242.17|2229.17|2242.29|2229.29|2242.14|2229.14|12
1624117590000|2021-06-19 15:46:30|2242.21|2229.21|2243.56|2230.56|2243.56|2230.56|2242.21|2229.21|15
1624117600000|2021-06-19 15:46:40|2243.68|2230.68|2243.96|2230.96|2244|2231|2243.68|2230.68|17
1624117610000|2021-06-19 15:46:50|2243.98|2230.98|2245.99|2232.99|2246.04|2233.04|2243.98|2230.98|25
1624117620000|2021-06-19 15:47:00|2246.21|2233.21|2245.39|2232.39|2246.3|2233.3|2244.99|2231.99|22
1624117630000|2021-06-19 15:47:10|2245.62|2232.62|2245.34|2232.34|2246.18|2233.18|2245.34|2232.34|19
1624117640000|2021-06-19 15:47:20|2245.14|2232.14|2244.93|2231.93|2245.23|2232.23|2244.86|2231.86|22
1624117650000|2021-06-19 15:47:30|2244.92|2231.92|2244.88|2231.88|2245.08|2232.08|2244.83|2231.83|26
1624117660000|2021-06-19 15:47:40|2244.86|2231.86|2244.83|2231.83|2244.9|2231.9|2244.82|2231.82|21
1624117670000|2021-06-19 15:47:50|2244.86|2231.86|2245.44|2232.44|2245.44|2232.44|2244.83|2231.83|18
1624117680000|2021-06-19 15:48:00|2245.66|2232.66|2247.05|2234.05|2247.05|2234.05|2245.66|2232.66|28
1624117690000|2021-06-19 15:48:10|2246.84|2233.84|2247.05|2234.05|2247.05|2234.05|2246.62|2233.62|25
1624117700000|2021-06-19 15:48:20|2246.99|2233.99|2245.87|2232.87|2247.02|2234.02|2245.87|2232.87|25
1624117710000|2021-06-19 15:48:30|2245.79|2232.79|2245.4|2232.4|2245.79|2232.79|2245.22|2232.22|27
1624117720000|2021-06-19 15:48:40|2245.38|2232.38|2245.67|2232.67|2245.95|2232.95|2245.32|2232.32|27
1624117730000|2021-06-19 15:48:50|2245.65|2232.65|2245.61|2232.61|2245.69|2232.69|2245.52|2232.52|20
1624117740000|2021-06-19 15:49:00|2245.6|2232.6|2247.58|2234.58|2247.58|2234.58|2245.6|2232.6|26
1624117750000|2021-06-19 15:49:10|2247.61|2234.61|2247.68|2234.68|2247.72|2234.72|2247.54|2234.54|26
1624117760000|2021-06-19 15:49:20|2247.72|2234.72|2247.25|2234.25|2248.29|2235.29|2247.25|2234.25|27
1624117770000|2021-06-19 15:49:30|2247.28|2234.28|2246.4|2233.4|2247.28|2234.28|2246.16|2233.16|26
1624117780000|2021-06-19 15:49:40|2246.39|2233.39|2247.19|2234.19|2247.19|2234.19|2246.39|2233.39|27
1624117790000|2021-06-19 15:49:50|2247.6|2234.6|2247.83|2234.83|2247.94|2234.94|2247.6|2234.6|26
1624117800000|2021-06-19 15:50:00|2247.86|2234.86|2246.49|2233.49|2248.08|2235.08|2246.49|2233.49|26
1624117810000|2021-06-19 15:50:10|2246.47|2233.47|2246.61|2233.61|2246.63|2233.63|2246.41|2233.41|24
1624117820000|2021-06-19 15:50:20|2246.6|2233.6|2246.48|2233.48|2246.6|2233.6|2246.46|2233.46|16
1624117830000|2021-06-19 15:50:30|2246.43|2233.43|2245.55|2232.55|2246.45|2233.45|2245.5|2232.5|25
1624117840000|2021-06-19 15:50:40|2245.5|2232.5|2245.34|2232.34|2245.5|2232.5|2245.26|2232.26|22
1624117850000|2021-06-19 15:50:50|2245.81|2232.81|2247.31|2234.31|2247.31|2234.31|2245.81|2232.81|25
1624117860000|2021-06-19 15:51:00|2247.3|2234.3|2248.43|2235.43|2248.43|2235.43|2247.28|2234.28|27
1624117870000|2021-06-19 15:51:10|2248.07|2235.07|2248.55|2235.55|2248.61|2235.61|2247.42|2234.42|25
1624117880000|2021-06-19 15:51:20|2248.54|2235.54|2248.53|2235.53|2248.63|2235.63|2248.28|2235.28|19
1624117890000|2021-06-19 15:51:30|2248.45|2235.45|2247.88|2234.88|2248.51|2235.51|2247.88|2234.88|16
1624117900000|2021-06-19 15:51:40|2247.89|2234.89|2248.27|2235.27|2248.27|2235.27|2247.22|2234.22|22
1624117910000|2021-06-19 15:51:50|2248.41|2235.41|2249.6|2236.6|2249.6|2236.6|2248.41|2235.41|23
1624117920000|2021-06-19 15:52:00|2249.68|2236.68|2250.22|2237.22|2250.33|2237.33|2249.68|2236.68|25
1624117930000|2021-06-19 15:52:10|2250.31|2237.31|2250.08|2237.08|2250.81|2237.81|2250.08|2237.08|22
1624117940000|2021-06-19 15:52:20|2249.75|2236.75|2249.2|2236.2|2250.18|2237.18|2249.03|2236.03|28
1624117950000|2021-06-19 15:52:30|2249.35|2236.35|2249.19|2236.19|2249.88|2236.88|2249.19|2236.19|22
1624117960000|2021-06-19 15:52:40|2249.2|2236.2|2250.1|2237.1|2250.15|2237.15|2249.01|2236.01|22
1624117970000|2021-06-19 15:52:50|2249.99|2236.99|2250.44|2237.44|2250.58|2237.58|2249.99|2236.99|27
1624117980000|2021-06-19 15:53:00|2250.45|2237.45|2251.81|2238.81|2251.81|2238.81|2250.45|2237.45|26
1624117990000|2021-06-19 15:53:10|2251.88|2238.88|2250.99|2237.99|2251.88|2238.88|2250.98|2237.98|23
1624118000000|2021-06-19 15:53:20|2251.01|2238.01|2250.33|2237.33|2251.43|2238.43|2250.33|2237.33|24
1624118010000|2021-06-19 15:53:30|2250.35|2237.35|2249.56|2236.56|2250.39|2237.39|2249.46|2236.46|25
1624118020000|2021-06-19 15:53:40|2249.55|2236.55|2249.17|2236.17|2249.6|2236.6|2249.14|2236.14|22
1624118030000|2021-06-19 15:53:50|2249.27|2236.27|2249.43|2236.43|2249.45|2236.45|2248.74|2235.74|27
1624118040000|2021-06-19 15:54:00|2249.4|2236.4|2250.74|2237.74|2251.08|2238.08|2249.4|2236.4|27
1624118050000|2021-06-19 15:54:10|2250.97|2237.97|2250.22|2237.22|2250.97|2237.97|2250.22|2237.22|25
1624118060000|2021-06-19 15:54:20|2249.85|2236.85|2249.92|2236.92|2249.98|2236.98|2249.76|2236.76|18
1624118070000|2021-06-19 15:54:30|2249.94|2236.94|2250.33|2237.33|2250.57|2237.57|2249.94|2236.94|23
1624118080000|2021-06-19 15:54:40|2250.39|2237.39|2250.41|2237.41|2250.61|2237.61|2250.36|2237.36|22
1624118090000|2021-06-19 15:54:50|2250.45|2237.45|2250.6|2237.6|2250.64|2237.64|2250.44|2237.44|22
1624118100000|2021-06-19 15:55:00|2250.54|2237.54|2249.06|2236.06|2250.54|2237.54|2248.88|2235.88|27
1624118110000|2021-06-19 15:55:10|2248.97|2235.97|2249.76|2236.76|2249.92|2236.92|2248.76|2235.76|26
1624118120000|2021-06-19 15:55:20|2249.73|2236.73|2248.96|2235.96|2249.73|2236.73|2248.96|2235.96|27
1624118130000|2021-06-19 15:55:30|2248.91|2235.91|2248.59|2235.59|2249.04|2236.04|2248.59|2235.59|25
1624118140000|2021-06-19 15:55:40|2248.56|2235.56|2248.55|2235.55|2248.72|2235.72|2248.46|2235.46|20
1624118150000|2021-06-19 15:55:50|2248.56|2235.56|2248.49|2235.49|2248.7|2235.7|2248.46|2235.46|24
1624118160000|2021-06-19 15:56:00|2248.53|2235.53|2251.38|2238.38|2251.38|2238.38|2248.53|2235.53|27
1624118170000|2021-06-19 15:56:10|2251.27|2238.27|2251.9|2238.9|2251.93|2238.93|2251.17|2238.17|23
1624118180000|2021-06-19 15:56:20|2251.99|2238.99|2252.67|2239.67|2252.67|2239.67|2251.94|2238.94|22
1624118190000|2021-06-19 15:56:30|2253.42|2240.42|2254.84|2241.84|2255.21|2242.21|2253.42|2240.42|28
1624118200000|2021-06-19 15:56:40|2254.67|2241.67|2252.77|2239.77|2254.67|2241.67|2252.77|2239.77|24
1624118210000|2021-06-19 15:56:50|2252.74|2239.74|2252.72|2239.72|2252.85|2239.85|2252.58|2239.58|27
1624118220000|2021-06-19 15:57:00|2252.77|2239.77|2254.09|2241.09|2254.27|2241.27|2252.77|2239.77|28
1624118230000|2021-06-19 15:57:10|2254.18|2241.18|2254.35|2241.35|2255.03|2242.03|2254.11|2241.11|24
1624118240000|2021-06-19 15:57:20|2254.22|2241.22|2252.89|2239.89|2254.25|2241.25|2252.85|2239.85|27
1624118250000|2021-06-19 15:57:30|2252.85|2239.85|2253.81|2240.81|2253.81|2240.81|2252.85|2239.85|24
1624118260000|2021-06-19 15:57:40|2253.89|2240.89|2254.83|2241.83|2255.02|2242.02|2253.89|2240.89|25
1624118270000|2021-06-19 15:57:50|2254.9|2241.9|2254.3|2241.3|2255.16|2242.16|2254.27|2241.27|23
1624118280000|2021-06-19 15:58:00|2254.34|2241.34|2255.12|2242.12|2255.41|2242.41|2254.34|2241.34|26
1624118290000|2021-06-19 15:58:10|2255.08|2242.08|2255.17|2242.17|2255.25|2242.25|2255.06|2242.06|23
1624118300000|2021-06-19 15:58:20|2255.13|2242.13|2255.64|2242.64|2255.74|2242.74|2255.13|2242.13|26
1624118310000|2021-06-19 15:58:30|2255.6|2242.6|2256.67|2243.67|2256.67|2243.67|2255.52|2242.52|25
1624118320000|2021-06-19 15:58:40|2256.77|2243.77|2255.86|2242.86|2256.77|2243.77|2255.67|2242.67|26
1624118330000|2021-06-19 15:58:50|2255.83|2242.83|2255.73|2242.73|2255.91|2242.91|2255.7|2242.7|20
1624118340000|2021-06-19 15:59:00|2255.7|2242.7|2255.13|2242.13|2255.71|2242.71|2254.77|2241.77|25
1624118350000|2021-06-19 15:59:10|2255.12|2242.12|2254.42|2241.42|2255.12|2242.12|2254.42|2241.42|25
1624118360000|2021-06-19 15:59:20|2254.4|2241.4|2255.05|2242.05|2255.05|2242.05|2254.25|2241.25|27
1624118370000|2021-06-19 15:59:30|2255.25|2242.25|2254.49|2241.49|2255.26|2242.26|2254.47|2241.47|28
1624118380000|2021-06-19 15:59:40|2254.47|2241.47|2253.73|2240.73|2254.47|2241.47|2253.73|2240.73|23
1624118390000|2021-06-19 15:59:50|2253.85|2240.85|2254.28|2241.28|2254.32|2241.32|2253.73|2240.73|25
1624118400000|2021-06-19 16:00:00|2254.26|2241.26|2256.88|2243.88|2256.88|2243.88|2254.25|2241.25|22
1624118410000|2021-06-19 16:00:10|2256.37|2243.37|2258.1|2245.1|2259.17|2246.17|2256.24|2243.24|28
1624118420000|2021-06-19 16:00:20|2257.87|2244.87|2255.09|2242.09|2258.1|2245.1|2255.09|2242.09|25
1624118430000|2021-06-19 16:00:30|2255.11|2242.11|2252.49|2239.49|2255.11|2242.11|2252.41|2239.41|26
1624118440000|2021-06-19 16:00:40|2251.85|2238.85|2251.94|2238.94|2252.62|2239.62|2250.53|2237.53|28
1624118450000|2021-06-19 16:00:50|2251.82|2238.82|2253.93|2240.93|2253.93|2240.93|2251.82|2238.82|29
1624118460000|2021-06-19 16:01:00|2254.34|2241.34|2251.98|2238.98|2254.47|2241.47|2251.98|2238.98|27
1624118470000|2021-06-19 16:01:10|2251.97|2238.97|2250.6|2237.6|2252.1|2239.1|2250.58|2237.58|28
1624118480000|2021-06-19 16:01:20|2250.56|2237.56|2251.74|2238.74|2251.83|2238.83|2250.08|2237.08|26
1624118490000|2021-06-19 16:01:30|2251.82|2238.82|2250.04|2237.04|2252.96|2239.96|2250.04|2237.04|28
1624118500000|2021-06-19 16:01:40|2249.82|2236.82|2250.32|2237.32|2251.28|2238.28|2248.79|2235.79|27
1624118510000|2021-06-19 16:01:50|2250.19|2237.19|2249.23|2236.23|2251.56|2238.56|2249.23|2236.23|28
1624118520000|2021-06-19 16:02:00|2249.06|2236.06|2250.24|2237.24|2250.88|2237.88|2247.27|2234.27|28
1624118530000|2021-06-19 16:02:10|2250.13|2237.13|2252.38|2239.38|2252.59|2239.59|2250.13|2237.13|27
1624118540000|2021-06-19 16:02:20|2252.64|2239.64|2250.28|2237.28|2252.88|2239.88|2250.16|2237.16|28
1624118550000|2021-06-19 16:02:30|2250.54|2237.54|2252.42|2239.42|2252.42|2239.42|2250.38|2237.38|26
1624118560000|2021-06-19 16:02:40|2252.48|2239.48|2252.67|2239.67|2252.88|2239.88|2251.86|2238.86|29
1624118570000|2021-06-19 16:02:50|2252.64|2239.64|2252.81|2239.81|2252.85|2239.85|2251.99|2238.99|27
1624118580000|2021-06-19 16:03:00|2252.8|2239.8|2253.24|2240.24|2253.29|2240.29|2252.68|2239.68|24
1624118590000|2021-06-19 16:03:10|2253.28|2240.28|2254.86|2241.86|2254.86|2241.86|2253.28|2240.28|26
1624118600000|2021-06-19 16:03:20|2254.93|2241.93|2256.22|2243.22|2256.29|2243.29|2254.84|2241.84|24
1624118610000|2021-06-19 16:03:30|2256.24|2243.24|2256.66|2243.66|2256.78|2243.78|2256.24|2243.24|25
1624118620000|2021-06-19 16:03:40|2256.83|2243.83|2255.4|2242.4|2256.83|2243.83|2255.34|2242.34|25
1624118630000|2021-06-19 16:03:50|2255.37|2242.37|2255.33|2242.33|2255.46|2242.46|2255.01|2242.01|25
1624118640000|2021-06-19 16:04:00|2255.31|2242.31|2254.25|2241.25|2255.31|2242.31|2254.1|2241.1|29
1624118650000|2021-06-19 16:04:10|2254.16|2241.16|2253.5|2240.5|2254.33|2241.33|2253.5|2240.5|24
1624118660000|2021-06-19 16:04:20|2253.28|2240.28|2254.52|2241.52|2254.55|2241.55|2253.28|2240.28|27
1624118670000|2021-06-19 16:04:30|2254.28|2241.28|2252.61|2239.61|2254.28|2241.28|2252.61|2239.61|26
1624118680000|2021-06-19 16:04:40|2252.52|2239.52|2252.97|2239.97|2253.4|2240.4|2252.45|2239.45|26
1624118690000|2021-06-19 16:04:50|2253.06|2240.06|2251.2|2238.2|2253.06|2240.06|2251.1|2238.1|27
1624118700000|2021-06-19 16:05:00|2250.97|2237.97|2250.64|2237.64|2251.14|2238.14|2250.63|2237.63|24
1624118710000|2021-06-19 16:05:10|2250.68|2237.68|2249.39|2236.39|2250.68|2237.68|2249.38|2236.38|28
1624118720000|2021-06-19 16:05:20|2249.46|2236.46|2248.56|2235.56|2249.46|2236.46|2248.51|2235.51|28
1624118730000|2021-06-19 16:05:30|2248.66|2235.66|2247.61|2234.61|2248.88|2235.88|2247.61|2234.61|29
1624118740000|2021-06-19 16:05:40|2247.6|2234.6|2245.96|2232.96|2247.6|2234.6|2245.96|2232.96|27
1624118750000|2021-06-19 16:05:50|2245.98|2232.98|2244.9|2231.9|2246.12|2233.12|2244.9|2231.9|28
1624118760000|2021-06-19 16:06:00|2244.77|2231.77|2246.59|2233.59|2247.1|2234.1|2244.77|2231.77|27
1624118770000|2021-06-19 16:06:10|2246.75|2233.75|2247.27|2234.27|2247.27|2234.27|2246.75|2233.75|22
1624118780000|2021-06-19 16:06:20|2247.18|2234.18|2245.33|2232.33|2247.19|2234.19|2245.27|2232.27|26
1624118790000|2021-06-19 16:06:30|2245.31|2232.31|2245.39|2232.39|2245.49|2232.49|2245.3|2232.3|16
1624118800000|2021-06-19 16:06:40|2245.43|2232.43|2245.3|2232.3|2245.5|2232.5|2245.28|2232.28|19
1624118810000|2021-06-19 16:06:50|2245.21|2232.21|2246.67|2233.67|2246.67|2233.67|2245.21|2232.21|16
1624118820000|2021-06-19 16:07:00|2246.79|2233.79|2246.93|2233.93|2247.07|2234.07|2246.79|2233.79|26
1624118830000|2021-06-19 16:07:10|2247.03|2234.03|2247.09|2234.09|2247.09|2234.09|2246.93|2233.93|23
1624118840000|2021-06-19 16:07:20|2247.14|2234.14|2245.66|2232.66|2247.44|2234.44|2245.66|2232.66|27
1624118850000|2021-06-19 16:07:30|2245.65|2232.65|2244.85|2231.85|2245.65|2232.65|2244.85|2231.85|19
1624118860000|2021-06-19 16:07:40|2244.84|2231.84|2244.22|2231.22|2244.85|2231.85|2244.13|2231.13|24
1624118870000|2021-06-19 16:07:50|2244.25|2231.25|2245.17|2232.17|2245.27|2232.27|2244.25|2231.25|25
1624118880000|2021-06-19 16:08:00|2245.2|2232.2|2246.38|2233.38|2246.45|2233.45|2245.2|2232.2|20
1624118890000|2021-06-19 16:08:10|2246.37|2233.37|2246.62|2233.62|2246.62|2233.62|2246.34|2233.34|18
1624118900000|2021-06-19 16:08:20|2246.66|2233.66|2246.9|2233.9|2246.93|2233.93|2246.64|2233.64|23
1624118910000|2021-06-19 16:08:30|2246.89|2233.89|2249.03|2236.03|2249.07|2236.07|2246.87|2233.87|20
1624118920000|2021-06-19 16:08:40|2249.05|2236.05|2249.83|2236.83|2249.83|2236.83|2248.94|2235.94|18
1624118930000|2021-06-19 16:08:50|2249.88|2236.88|2249.43|2236.43|2250.84|2237.84|2249.37|2236.37|26
1624118940000|2021-06-19 16:09:00|2249.4|2236.4|2247.39|2234.39|2249.4|2236.4|2247.39|2234.39|27
1624118950000|2021-06-19 16:09:10|2247.63|2234.63|2247.5|2234.5|2248.05|2235.05|2247.5|2234.5|27
1624118960000|2021-06-19 16:09:20|2247.46|2234.46|2247.11|2234.11|2247.49|2234.49|2246.1|2233.1|27
1624118970000|2021-06-19 16:09:30|2247.56|2234.56|2247.35|2234.35|2247.63|2234.63|2247.2|2234.2|24
1624118980000|2021-06-19 16:09:40|2247.33|2234.33|2246.19|2233.19|2247.33|2234.33|2246.11|2233.11|25
1624118990000|2021-06-19 16:09:50|2246.51|2233.51|2246.09|2233.09|2246.61|2233.61|2246.09|2233.09|26
1624119000000|2021-06-19 16:10:00|2245.94|2232.94|2245|2232|2245.94|2232.94|2244.65|2231.65|26
1624119010000|2021-06-19 16:10:10|2245.01|2232.01|2245.92|2232.92|2245.92|2232.92|2245.01|2232.01|25
1624119020000|2021-06-19 16:10:20|2246.02|2233.02|2246.67|2233.67|2246.75|2233.75|2245.97|2232.97|25
1624119030000|2021-06-19 16:10:30|2246.64|2233.64|2246.48|2233.48|2246.7|2233.7|2246.22|2233.22|25
1624119040000|2021-06-19 16:10:40|2246.47|2233.47|2245.78|2232.78|2246.53|2233.53|2245.76|2232.76|15
1624119050000|2021-06-19 16:10:50|2245.83|2232.83|2245.79|2232.79|2245.83|2232.83|2245.74|2232.74|8
1624119060000|2021-06-19 16:11:00|2245.8|2232.8|2246.85|2233.85|2246.91|2233.91|2245.74|2232.74|22
1624119070000|2021-06-19 16:11:10|2246.89|2233.89|2245.53|2232.53|2246.89|2233.89|2245.51|2232.51|24
1624119080000|2021-06-19 16:11:20|2245.51|2232.51|2246.26|2233.26|2246.26|2233.26|2245.48|2232.48|26
1624119090000|2021-06-19 16:11:30|2246.23|2233.23|2245.57|2232.57|2246.45|2233.45|2245.47|2232.47|25
1624119100000|2021-06-19 16:11:40|2245.54|2232.54|2245.5|2232.5|2245.68|2232.68|2245.4|2232.4|27
1624119110000|2021-06-19 16:11:50|2245.51|2232.51|2245.41|2232.41|2245.71|2232.71|2245.36|2232.36|26
1624119120000|2021-06-19 16:12:00|2245.51|2232.51|2246.5|2233.5|2246.5|2233.5|2245.41|2232.41|25
1624119130000|2021-06-19 16:12:10|2246.49|2233.49|2247.8|2234.8|2248.02|2235.02|2246.46|2233.46|27
1624119140000|2021-06-19 16:12:20|2247.79|2234.79|2248.67|2235.67|2248.78|2235.78|2247.79|2234.79|20
1624119150000|2021-06-19 16:12:30|2248.69|2235.69|2247.86|2234.86|2249.3|2236.3|2247.82|2234.82|26
1624119160000|2021-06-19 16:12:40|2247.89|2234.89|2247.8|2234.8|2247.89|2234.89|2247.61|2234.61|27
1624119170000|2021-06-19 16:12:50|2247.76|2234.76|2247.7|2234.7|2247.86|2234.86|2247.7|2234.7|13
1624119180000|2021-06-19 16:13:00|2247.71|2234.71|2247.52|2234.52|2247.9|2234.9|2247.25|2234.25|22
1624119190000|2021-06-19 16:13:10|2247.44|2234.44|2246.33|2233.33|2247.44|2234.44|2246.33|2233.33|27
1624119200000|2021-06-19 16:13:20|2246.08|2233.08|2244.71|2231.71|2246.08|2233.08|2244.69|2231.69|26
1624119210000|2021-06-19 16:13:30|2244.65|2231.65|2244.19|2231.19|2244.86|2231.86|2244.19|2231.19|26
1624119220000|2021-06-19 16:13:40|2244.18|2231.18|2244.36|2231.36|2244.36|2231.36|2243.65|2230.65|26
1624119230000|2021-06-19 16:13:50|2244.32|2231.32|2244.37|2231.37|2244.37|2231.37|2244.18|2231.18|24
1624119240000|2021-06-19 16:14:00|2244.38|2231.38|2244.43|2231.43|2244.68|2231.68|2244.38|2231.38|21
1624119250000|2021-06-19 16:14:10|2244.46|2231.46|2244.61|2231.61|2244.61|2231.61|2244.45|2231.45|20
1624119260000|2021-06-19 16:14:20|2244.55|2231.55|2245.7|2232.7|2245.8|2232.8|2244.55|2231.55|26
1624119270000|2021-06-19 16:14:30|2245.71|2232.71|2245.35|2232.35|2245.75|2232.75|2245.11|2232.11|25
1624119280000|2021-06-19 16:14:40|2245.32|2232.32|2246.23|2233.23|2246.26|2233.26|2245.29|2232.29|20
1624119290000|2021-06-19 16:14:50|2246.24|2233.24|2244.58|2231.58|2246.26|2233.26|2244.58|2231.58|29
1624119300000|2021-06-19 16:15:00|2244.59|2231.59|2244.45|2231.45|2244.77|2231.77|2244.45|2231.45|23
1624119310000|2021-06-19 16:15:10|2244.47|2231.47|2244.45|2231.45|2244.64|2231.64|2244.4|2231.4|26
1624119320000|2021-06-19 16:15:20|2244.48|2231.48|2244.45|2231.45|2244.68|2231.68|2244.42|2231.42|20
1624119330000|2021-06-19 16:15:30|2244.46|2231.46|2245.92|2232.92|2245.98|2232.98|2244.46|2231.46|20
1624119340000|2021-06-19 16:15:40|2246.06|2233.06|2246.35|2233.35|2246.51|2233.51|2246.06|2233.06|21
1624119350000|2021-06-19 16:15:50|2246.32|2233.32|2246.3|2233.3|2246.32|2233.32|2246.23|2233.23|16
1624119360000|2021-06-19 16:16:00|2246.27|2233.27|2247.08|2234.08|2247.17|2234.17|2246.23|2233.23|22
1624119370000|2021-06-19 16:16:10|2247.1|2234.1|2247.42|2234.42|2247.42|2234.42|2247.06|2234.06|16
1624119380000|2021-06-19 16:16:20|2247.43|2234.43|2247.22|2234.22|2247.96|2234.96|2247.22|2234.22|25
1624119390000|2021-06-19 16:16:30|2247.23|2234.23|2246.5|2233.5|2247.23|2234.23|2246.5|2233.5|24
1624119400000|2021-06-19 16:16:40|2246.48|2233.48|2245.4|2232.4|2246.48|2233.48|2245.4|2232.4|27
1624119410000|2021-06-19 16:16:50|2245.38|2232.38|2245.13|2232.13|2245.43|2232.43|2245.07|2232.07|26
1624119420000|2021-06-19 16:17:00|2245.11|2232.11|2245.21|2232.21|2245.21|2232.21|2244.99|2231.99|27
1624119430000|2021-06-19 16:17:10|2245.19|2232.19|2245.09|2232.09|2245.3|2232.3|2245.09|2232.09|13
1624119440000|2021-06-19 16:17:20|2245.11|2232.11|2244.33|2231.33|2245.85|2232.85|2244.33|2231.33|26
1624119450000|2021-06-19 16:17:30|2244.31|2231.31|2244.25|2231.25|2244.31|2231.31|2244.16|2231.16|23
1624119460000|2021-06-19 16:17:40|2244.24|2231.24|2242.41|2229.41|2244.24|2231.24|2242.41|2229.41|19
1624119470000|2021-06-19 16:17:50|2242.35|2229.35|2242.4|2229.4|2242.61|2229.61|2242.16|2229.16|29
1624119480000|2021-06-19 16:18:00|2242.37|2229.37|2241.73|2228.73|2242.37|2229.37|2241.73|2228.73|25
1624119490000|2021-06-19 16:18:10|2241.64|2228.64|2241.17|2228.17|2241.64|2228.64|2240.99|2227.99|20
1624119500000|2021-06-19 16:18:20|2241.16|2228.16|2240.28|2227.28|2241.55|2228.55|2240.27|2227.27|26
1624119510000|2021-06-19 16:18:30|2240.2|2227.2|2239.43|2226.43|2240.36|2227.36|2239.43|2226.43|24
1624119520000|2021-06-19 16:18:40|2239.44|2226.44|2240.05|2227.05|2240.71|2227.71|2239.44|2226.44|24
1624119530000|2021-06-19 16:18:50|2239.88|2226.88|2238.14|2225.14|2239.88|2226.88|2237.85|2224.85|25
1624119540000|2021-06-19 16:19:00|2238.16|2225.16|2237.75|2224.75|2238.73|2225.73|2237.62|2224.62|26
1624119550000|2021-06-19 16:19:10|2237.84|2224.84|2237.3|2224.3|2238.8|2225.8|2237.3|2224.3|27
1624119560000|2021-06-19 16:19:20|2237.24|2224.24|2236.53|2223.53|2237.26|2224.26|2236.44|2223.44|27
1624119570000|2021-06-19 16:19:30|2236.61|2223.61|2236.83|2223.83|2236.83|2223.83|2236.18|2223.18|26
1624119580000|2021-06-19 16:19:40|2236.85|2223.85|2236.59|2223.59|2237.85|2224.85|2236.59|2223.59|29
1624119590000|2021-06-19 16:19:50|2236.6|2223.6|2235.99|2222.99|2236.73|2223.73|2235.85|2222.85|25
1624119600000|2021-06-19 16:20:00|2236|2223|2235.17|2222.17|2236|2223|2235.17|2222.17|27
1624119610000|2021-06-19 16:20:10|2235.15|2222.15|2235.88|2222.88|2235.99|2222.99|2235.06|2222.06|25
1624119620000|2021-06-19 16:20:20|2236.04|2223.04|2235.72|2222.72|2236.68|2223.68|2235.55|2222.55|26
1624119630000|2021-06-19 16:20:30|2235.58|2222.58|2235.2|2222.2|2235.58|2222.58|2234.88|2221.88|26
1624119640000|2021-06-19 16:20:40|2235.19|2222.19|2235.49|2222.49|2236.96|2223.96|2235.19|2222.19|26
1624119650000|2021-06-19 16:20:50|2235.51|2222.51|2235.65|2222.65|2235.65|2222.65|2235.37|2222.37|24
1624119660000|2021-06-19 16:21:00|2235.58|2222.58|2237.34|2224.34|2237.34|2224.34|2235.54|2222.54|28
1624119670000|2021-06-19 16:21:10|2237.38|2224.38|2236.82|2223.82|2237.38|2224.38|2236.82|2223.82|27
1624119680000|2021-06-19 16:21:20|2236.89|2223.89|2237.73|2224.73|2237.73|2224.73|2236.82|2223.82|27
1624119690000|2021-06-19 16:21:30|2237.54|2224.54|2237.16|2224.16|2237.54|2224.54|2236.86|2223.86|28
1624119700000|2021-06-19 16:21:40|2237.18|2224.18|2237.2|2224.2|2237.28|2224.28|2237.1|2224.1|27
1624119710000|2021-06-19 16:21:50|2237.19|2224.19|2236.62|2223.62|2237.19|2224.19|2235.6|2222.6|25
1624119720000|2021-06-19 16:22:00|2236.89|2223.89|2237.47|2224.47|2237.47|2224.47|2236.89|2223.89|26
1624119730000|2021-06-19 16:22:10|2237.48|2224.48|2238.46|2225.46|2238.46|2225.46|2237.48|2224.48|26
1624119740000|2021-06-19 16:22:20|2238.33|2225.33|2238.42|2225.42|2238.46|2225.46|2237.47|2224.47|28
1624119750000|2021-06-19 16:22:30|2238.44|2225.44|2238.29|2225.29|2238.7|2225.7|2237.71|2224.71|26
1624119760000|2021-06-19 16:22:40|2238.4|2225.4|2238.32|2225.32|2238.57|2225.57|2238.13|2225.13|25
1624119770000|2021-06-19 16:22:50|2238.33|2225.33|2238.06|2225.06|2238.33|2225.33|2238.06|2225.06|26
1624119780000|2021-06-19 16:23:00|2237.89|2224.89|2238.39|2225.39|2238.4|2225.4|2237.63|2224.63|19
1624119790000|2021-06-19 16:23:10|2238.4|2225.4|2238.76|2225.76|2238.76|2225.76|2238.25|2225.25|24
1624119800000|2021-06-19 16:23:20|2238.75|2225.75|2239.18|2226.18|2239.22|2226.22|2238.69|2225.69|18
1624119810000|2021-06-19 16:23:30|2239.29|2226.29|2240.5|2227.5|2240.51|2227.51|2239.29|2226.29|24
1624119820000|2021-06-19 16:23:40|2240.35|2227.35|2239.26|2226.26|2240.35|2227.35|2239.21|2226.21|21
1624119830000|2021-06-19 16:23:50|2239.25|2226.25|2239.35|2226.35|2239.38|2226.38|2239.22|2226.22|13
1624119840000|2021-06-19 16:24:00|2239.34|2226.34|2240.68|2227.68|2240.7|2227.7|2239.34|2226.34|23
1624119850000|2021-06-19 16:24:10|2240.61|2227.61|2240.79|2227.79|2240.86|2227.86|2240.61|2227.61|19
1624119860000|2021-06-19 16:24:20|2240.78|2227.78|2240.64|2227.64|2240.78|2227.78|2239.14|2226.14|28
1624119870000|2021-06-19 16:24:30|2240.66|2227.66|2240.89|2227.89|2241|2228|2240.66|2227.66|16
1624119880000|2021-06-19 16:24:40|2240.97|2227.97|2241.16|2228.16|2241.18|2228.18|2240.97|2227.97|14
1624119890000|2021-06-19 16:24:50|2241.05|2228.05|2241.39|2228.39|2241.5|2228.5|2241|2228|21
1624119900000|2021-06-19 16:25:00|2241.38|2228.38|2241.13|2228.13|2241.4|2228.4|2240.96|2227.96|26
1624119910000|2021-06-19 16:25:10|2241.09|2228.09|2240.9|2227.9|2241.09|2228.09|2240.87|2227.87|16
1624119920000|2021-06-19 16:25:20|2240.89|2227.89|2241.16|2228.16|2241.16|2228.16|2240.88|2227.88|15
1624119930000|2021-06-19 16:25:30|2241.15|2228.15|2240.64|2227.64|2241.73|2228.73|2240.64|2227.64|27
1624119940000|2021-06-19 16:25:40|2240.62|2227.62|2240.58|2227.58|2240.63|2227.63|2240.53|2227.53|23
1624119950000|2021-06-19 16:25:50|2240.53|2227.53|2241.12|2228.12|2241.12|2228.12|2240.47|2227.47|25
1624119960000|2021-06-19 16:26:00|2241.09|2228.09|2240.64|2227.64|2241.15|2228.15|2240.64|2227.64|19
1624119970000|2021-06-19 16:26:10|2240.61|2227.61|2240.31|2227.31|2240.61|2227.61|2240.31|2227.31|23
1624119980000|2021-06-19 16:26:20|2240.39|2227.39|2239.98|2226.98|2240.39|2227.39|2239.98|2226.98|17
1624119990000|2021-06-19 16:26:30|2240.03|2227.03|2239.12|2226.12|2240.03|2227.03|2238.87|2225.87|26
1624120000000|2021-06-19 16:26:40|2239.15|2226.15|2238.95|2225.95|2239.15|2226.15|2238.86|2225.86|26
1624120010000|2021-06-19 16:26:50|2238.93|2225.93|2237|2224|2239.01|2226.01|2237|2224|23
1624120020000|2021-06-19 16:27:00|2236.97|2223.97|2237.33|2224.33|2238.43|2225.43|2236.9|2223.9|27
1624120030000|2021-06-19 16:27:10|2237.29|2224.29|2236.6|2223.6|2237.29|2224.29|2236.43|2223.43|25
1624120040000|2021-06-19 16:27:20|2236.58|2223.58|2236.51|2223.51|2236.77|2223.77|2236.38|2223.38|23
1624120050000|2021-06-19 16:27:30|2236.61|2223.61|2237.46|2224.46|2237.5|2224.5|2236.61|2223.61|26
1624120060000|2021-06-19 16:27:40|2237.27|2224.27|2237.29|2224.29|2237.42|2224.42|2237.12|2224.12|26
1624120070000|2021-06-19 16:27:50|2237.19|2224.19|2238.01|2225.01|2238.23|2225.23|2237.18|2224.18|26
1624120080000|2021-06-19 16:28:00|2238.07|2225.07|2239.4|2226.4|2239.4|2226.4|2238.07|2225.07|27
1624120090000|2021-06-19 16:28:10|2239.41|2226.41|2238.8|2225.8|2239.73|2226.73|2238.8|2225.8|28
1624120100000|2021-06-19 16:28:20|2238.71|2225.71|2238.49|2225.49|2238.71|2225.71|2238.26|2225.26|24
1624120110000|2021-06-19 16:28:30|2238.43|2225.43|2238.9|2225.9|2238.91|2225.91|2238.36|2225.36|27
1624120120000|2021-06-19 16:28:40|2238.89|2225.89|2238.99|2225.99|2239.6|2226.6|2238.89|2225.89|25
1624120130000|2021-06-19 16:28:50|2239.01|2226.01|2239.74|2226.74|2239.76|2226.76|2238.98|2225.98|25
1624120140000|2021-06-19 16:29:00|2239.72|2226.72|2238.84|2225.84|2239.84|2226.84|2238.84|2225.84|25
1624120150000|2021-06-19 16:29:10|2238.9|2225.9|2238.7|2225.7|2239.04|2226.04|2238.69|2225.69|29
1624120160000|2021-06-19 16:29:20|2238.68|2225.68|2238.71|2225.71|2238.76|2225.76|2238.58|2225.58|26
1624120170000|2021-06-19 16:29:30|2238.8|2225.8|2237.8|2224.8|2238.8|2225.8|2237.8|2224.8|27
1624120180000|2021-06-19 16:29:40|2237.7|2224.7|2237.62|2224.62|2237.72|2224.72|2237.4|2224.4|25
1624120190000|2021-06-19 16:29:50|2237.56|2224.56|2236.16|2223.16|2237.84|2224.84|2236.16|2223.16|19
1624120200000|2021-06-19 16:30:00|2236.17|2223.17|2237.12|2224.12|2237.15|2224.15|2236.17|2223.17|24
1624120210000|2021-06-19 16:30:10|2237.4|2224.4|2238.17|2225.17|2238.23|2225.23|2237.32|2224.32|24
1624120220000|2021-06-19 16:30:20|2238.23|2225.23|2236.94|2223.94|2238.24|2225.24|2236.94|2223.94|27
1624120230000|2021-06-19 16:30:30|2236.92|2223.92|2237.33|2224.33|2237.33|2224.33|2236.72|2223.72|21
1624120240000|2021-06-19 16:30:40|2237.37|2224.37|2237.34|2224.34|2237.48|2224.48|2237.2|2224.2|22
1624120250000|2021-06-19 16:30:50|2237.24|2224.24|2237.16|2224.16|2237.29|2224.29|2237.03|2224.03|19
1624120260000|2021-06-19 16:31:00|2237.18|2224.18|2237.29|2224.29|2237.37|2224.37|2237.16|2224.16|18
1624120270000|2021-06-19 16:31:10|2237.27|2224.27|2237.22|2224.22|2237.39|2224.39|2237.17|2224.17|28
1624120280000|2021-06-19 16:31:20|2237.21|2224.21|2239.46|2226.46|2239.48|2226.48|2237.2|2224.2|26
1624120290000|2021-06-19 16:31:30|2239.43|2226.43|2240.72|2227.72|2240.72|2227.72|2239.43|2226.43|27
1624120300000|2021-06-19 16:31:40|2240.74|2227.74|2241.77|2228.77|2241.77|2228.77|2240.74|2227.74|22
1624120310000|2021-06-19 16:31:50|2241.82|2228.82|2241.85|2228.85|2242.04|2229.04|2241.32|2228.32|25
1624120320000|2021-06-19 16:32:00|2241.82|2228.82|2243.24|2230.24|2243.45|2230.45|2241.82|2228.82|22
1624120330000|2021-06-19 16:32:10|2243.29|2230.29|2243|2230|2243.37|2230.37|2242.52|2229.52|26
1624120340000|2021-06-19 16:32:20|2243.01|2230.01|2242.99|2229.99|2243.01|2230.01|2242.73|2229.73|24
1624120350000|2021-06-19 16:32:30|2242.93|2229.93|2242.47|2229.47|2242.93|2229.93|2242.45|2229.45|23
1624120360000|2021-06-19 16:32:40|2242.49|2229.49|2242.44|2229.44|2242.52|2229.52|2242.42|2229.42|20
1624120370000|2021-06-19 16:32:50|2242.41|2229.41|2242.51|2229.51|2242.54|2229.54|2242.21|2229.21|20
1624120380000|2021-06-19 16:33:00|2242.49|2229.49|2242.55|2229.55|2242.61|2229.61|2242.47|2229.47|17
1624120390000|2021-06-19 16:33:10|2242.54|2229.54|2242.15|2229.15|2242.54|2229.54|2242.05|2229.05|23
1624120400000|2021-06-19 16:33:20|2242.14|2229.14|2243.12|2230.12|2243.14|2230.14|2242.08|2229.08|19
1624120410000|2021-06-19 16:33:30|2243.05|2230.05|2244.13|2231.13|2244.15|2231.15|2242.9|2229.9|24
1624120420000|2021-06-19 16:33:40|2244.15|2231.15|2243.88|2230.88|2244.52|2231.52|2243.77|2230.77|24
1624120430000|2021-06-19 16:33:50|2243.96|2230.96|2245.27|2232.27|2245.27|2232.27|2243.9|2230.9|26
1624120440000|2021-06-19 16:34:00|2245.34|2232.34|2244.7|2231.7|2246.19|2233.19|2244.53|2231.53|27
1624120450000|2021-06-19 16:34:10|2244.71|2231.71|2245.18|2232.18|2245.2|2232.2|2244.31|2231.31|24
1624120460000|2021-06-19 16:34:20|2245.21|2232.21|2244.85|2231.85|2245.21|2232.21|2244.6|2231.6|23
1624120470000|2021-06-19 16:34:30|2244.8|2231.8|2245.58|2232.58|2245.62|2232.62|2244.76|2231.76|24
1624120480000|2021-06-19 16:34:40|2245.62|2232.62|2244.44|2231.44|2245.62|2232.62|2244.39|2231.39|25
1624120490000|2021-06-19 16:34:50|2244.41|2231.41|2244.65|2231.65|2244.65|2231.65|2243.63|2230.63|21
1624120500000|2021-06-19 16:35:00|2244.85|2231.85|2247.62|2234.62|2247.62|2234.62|2244.85|2231.85|26
1624120510000|2021-06-19 16:35:10|2247.83|2234.83|2247.38|2234.38|2247.93|2234.93|2246.95|2233.95|28
1624120520000|2021-06-19 16:35:20|2247.18|2234.18|2247.87|2234.87|2247.87|2234.87|2247.09|2234.09|22
1624120530000|2021-06-19 16:35:30|2247.89|2234.89|2247.43|2234.43|2247.93|2234.93|2247.37|2234.37|18
1624120540000|2021-06-19 16:35:40|2247.48|2234.48|2247.58|2234.58|2247.67|2234.67|2247.28|2234.28|22
1624120550000|2021-06-19 16:35:50|2247.56|2234.56|2247.25|2234.25|2247.56|2234.56|2247.23|2234.23|14
1624120560000|2021-06-19 16:36:00|2247.26|2234.26|2249.08|2236.08|2249.62|2236.62|2247.24|2234.24|24
1624120570000|2021-06-19 16:36:10|2249.1|2236.1|2249.08|2236.08|2249.31|2236.31|2249.02|2236.02|26
1624120580000|2021-06-19 16:36:20|2249.18|2236.18|2247.49|2234.49|2249.38|2236.38|2247.49|2234.49|28
1624120590000|2021-06-19 16:36:30|2247.48|2234.48|2249.48|2236.48|2249.48|2236.48|2247.42|2234.42|24
1624120600000|2021-06-19 16:36:40|2249.5|2236.5|2249.13|2236.13|2250.23|2237.23|2249.13|2236.13|26
1624120610000|2021-06-19 16:36:50|2249.15|2236.15|2249.28|2236.28|2249.72|2236.72|2249.15|2236.15|26
1624120620000|2021-06-19 16:37:00|2249.26|2236.26|2249.69|2236.69|2249.85|2236.85|2249.12|2236.12|26
1624120630000|2021-06-19 16:37:10|2249.74|2236.74|2249.57|2236.57|2250.14|2237.14|2249.02|2236.02|26
1624120640000|2021-06-19 16:37:20|2249.67|2236.67|2249.56|2236.56|2249.69|2236.69|2249.56|2236.56|21
1624120650000|2021-06-19 16:37:30|2249.54|2236.54|2249.13|2236.13|2249.55|2236.55|2248.88|2235.88|23
1624120660000|2021-06-19 16:37:40|2249.12|2236.12|2248.64|2235.64|2249.28|2236.28|2248.64|2235.64|25
1624120670000|2021-06-19 16:37:50|2248.58|2235.58|2248.49|2235.49|2248.88|2235.88|2248.49|2235.49|13
1624120680000|2021-06-19 16:38:00|2248.53|2235.53|2249.04|2236.04|2249.17|2236.17|2248.53|2235.53|21
1624120690000|2021-06-19 16:38:10|2249.06|2236.06|2249|2236|2249.1|2236.1|2249|2236|14
1624120700000|2021-06-19 16:38:20|2249.05|2236.05|2248.89|2235.89|2249.05|2236.05|2248.89|2235.89|17
1624120710000|2021-06-19 16:38:30|2248.95|2235.95|2248.79|2235.79|2249.01|2236.01|2248.64|2235.64|16
1624120720000|2021-06-19 16:38:40|2248.77|2235.77|2248.47|2235.47|2248.77|2235.77|2248.4|2235.4|17
1624120730000|2021-06-19 16:38:50|2248.4|2235.4|2247.15|2234.15|2248.46|2235.46|2247.14|2234.14|24
1624120740000|2021-06-19 16:39:00|2247.14|2234.14|2247.33|2234.33|2247.39|2234.39|2247.14|2234.14|21
1624120750000|2021-06-19 16:39:10|2247.57|2234.57|2248.07|2235.07|2248.3|2235.3|2247.57|2234.57|23
1624120760000|2021-06-19 16:39:20|2248.05|2235.05|2248.44|2235.44|2248.45|2235.45|2248.05|2235.05|18
1624120770000|2021-06-19 16:39:30|2248.42|2235.42|2248.43|2235.43|2248.45|2235.45|2248.34|2235.34|21
1624120780000|2021-06-19 16:39:40|2248.4|2235.4|2248.75|2235.75|2249.17|2236.17|2248.4|2235.4|25
1624120790000|2021-06-19 16:39:50|2248.74|2235.74|2248.06|2235.06|2248.74|2235.74|2248.06|2235.06|27
1624120800000|2021-06-19 16:40:00|2248.04|2235.04|2247.67|2234.67|2248.09|2235.09|2247.65|2234.65|23
1624120810000|2021-06-19 16:40:10|2247.86|2234.86|2247.41|2234.41|2247.87|2234.87|2247.41|2234.41|17
1624120820000|2021-06-19 16:40:20|2247.39|2234.39|2247.28|2234.28|2247.54|2234.54|2247.28|2234.28|11
1624120830000|2021-06-19 16:40:30|2247.27|2234.27|2245.88|2232.88|2247.27|2234.27|2245.88|2232.88|24
1624120840000|2021-06-19 16:40:40|2245.87|2232.87|2245.56|2232.56|2245.87|2232.87|2245.39|2232.39|24
1624120850000|2021-06-19 16:40:50|2245.58|2232.58|2245.31|2232.31|2245.6|2232.6|2245.3|2232.3|24
1624120860000|2021-06-19 16:41:00|2245.38|2232.38|2246.75|2233.75|2246.76|2233.76|2245.38|2232.38|20
1624120870000|2021-06-19 16:41:10|2246.77|2233.77|2246.69|2233.69|2246.77|2233.77|2246.69|2233.69|12
1624120880000|2021-06-19 16:41:20|2246.68|2233.68|2246.25|2233.25|2246.75|2233.75|2246.25|2233.25|14
1624120890000|2021-06-19 16:41:30|2246.24|2233.24|2245.33|2232.33|2246.24|2233.24|2245.33|2232.33|21
1624120900000|2021-06-19 16:41:40|2245.26|2232.26|2244.91|2231.91|2245.41|2232.41|2244.91|2231.91|23
1624120910000|2021-06-19 16:41:50|2244.9|2231.9|2243.73|2230.73|2244.91|2231.91|2243.59|2230.59|27
1624120920000|2021-06-19 16:42:00|2243.7|2230.7|2243.17|2230.17|2243.75|2230.75|2242.79|2229.79|26
1624120930000|2021-06-19 16:42:10|2243.12|2230.12|2243.49|2230.49|2243.5|2230.5|2242.95|2229.95|20
1624120940000|2021-06-19 16:42:20|2243.54|2230.54|2243.69|2230.69|2243.88|2230.88|2243.19|2230.19|29
1624120950000|2021-06-19 16:42:30|2243.7|2230.7|2242.67|2229.67|2243.7|2230.7|2242.67|2229.67|23
1624120960000|2021-06-19 16:42:40|2242.72|2229.72|2242.31|2229.31|2242.72|2229.72|2242.12|2229.12|23
1624120970000|2021-06-19 16:42:50|2242.26|2229.26|2242.24|2229.24|2242.26|2229.26|2241.85|2228.85|21
1624120980000|2021-06-19 16:43:00|2242.26|2229.26|2242.43|2229.43|2242.47|2229.47|2242.04|2229.04|22
1624120990000|2021-06-19 16:43:10|2242.42|2229.42|2242.72|2229.72|2242.94|2229.94|2242.42|2229.42|14
1624121000000|2021-06-19 16:43:20|2242.73|2229.73|2243.25|2230.25|2243.42|2230.42|2242.72|2229.72|23
1624121010000|2021-06-19 16:43:30|2243.31|2230.31|2242.03|2229.03|2243.43|2230.43|2242.03|2229.03|24
1624121020000|2021-06-19 16:43:40|2242.05|2229.05|2241.69|2228.69|2242.05|2229.05|2241.56|2228.56|20
1624121030000|2021-06-19 16:43:50|2241.68|2228.68|2241.57|2228.57|2242.33|2229.33|2241.57|2228.57|26
1624121040000|2021-06-19 16:44:00|2241.55|2228.55|2242.48|2229.48|2242.5|2229.5|2241.55|2228.55|21
1624121050000|2021-06-19 16:44:10|2242.47|2229.47|2242.42|2229.42|2242.52|2229.52|2242.42|2229.42|23
1624121060000|2021-06-19 16:44:20|2242.47|2229.47|2241.93|2228.93|2242.64|2229.64|2241.93|2228.93|16
1624121070000|2021-06-19 16:44:30|2241.92|2228.92|2241.81|2228.81|2241.92|2228.92|2241.74|2228.74|15
1624121080000|2021-06-19 16:44:40|2241.83|2228.83|2242.29|2229.29|2242.62|2229.62|2241.79|2228.79|24
1624121090000|2021-06-19 16:44:50|2242.28|2229.28|2242.28|2229.28|2242.36|2229.36|2242.17|2229.17|22
1624121100000|2021-06-19 16:45:00|2242.42|2229.42|2242.38|2229.38|2242.57|2229.57|2242.38|2229.38|20
1624121110000|2021-06-19 16:45:10|2242.37|2229.37|2242.11|2229.11|2242.39|2229.39|2241.92|2228.92|20
1624121120000|2021-06-19 16:45:20|2242.29|2229.29|2243.08|2230.08|2243.08|2230.08|2242.29|2229.29|20
1624121130000|2021-06-19 16:45:30|2243.09|2230.09|2243.95|2230.95|2243.97|2230.97|2243.04|2230.04|18
1624121140000|2021-06-19 16:45:40|2243.99|2230.99|2244|2231|2244.44|2231.44|2243.99|2230.99|21
1624121150000|2021-06-19 16:45:50|2243.98|2230.98|2244.49|2231.49|2244.49|2231.49|2243.98|2230.98|18
1624121160000|2021-06-19 16:46:00|2244.47|2231.47|2244.8|2231.8|2244.84|2231.84|2244.45|2231.45|14
1624121170000|2021-06-19 16:46:10|2244.81|2231.81|2245.52|2232.52|2245.52|2232.52|2244.8|2231.8|24
1624121180000|2021-06-19 16:46:20|2245.51|2232.51|2244.95|2231.95|2245.6|2232.6|2244.95|2231.95|11
1624121190000|2021-06-19 16:46:30|2244.82|2231.82|2242.99|2229.99|2244.98|2231.98|2242.85|2229.85|27
1624121200000|2021-06-19 16:46:40|2243.02|2230.02|2242.11|2229.11|2243.02|2230.02|2241.94|2228.94|27
1624121210000|2021-06-19 16:46:50|2242.09|2229.09|2240.63|2227.63|2242.38|2229.38|2240.2|2227.2|26
1624121220000|2021-06-19 16:47:00|2240.73|2227.73|2241.19|2228.19|2241.28|2228.28|2240.7|2227.7|27
1624121230000|2021-06-19 16:47:10|2241.26|2228.26|2240.27|2227.27|2241.57|2228.57|2240.24|2227.24|27
1624121240000|2021-06-19 16:47:20|2240.23|2227.23|2239.6|2226.6|2240.27|2227.27|2239.34|2226.34|24
1624121250000|2021-06-19 16:47:30|2239.55|2226.55|2240.55|2227.55|2240.6|2227.6|2238.42|2225.42|26
1624121260000|2021-06-19 16:47:40|2240.51|2227.51|2239.66|2226.66|2240.51|2227.51|2239.33|2226.33|25
1624121270000|2021-06-19 16:47:50|2239.64|2226.64|2239.48|2226.48|2240.07|2227.07|2239.43|2226.43|26
1624121280000|2021-06-19 16:48:00|2239.54|2226.54|2239.1|2226.1|2239.57|2226.57|2238.26|2225.26|28
1624121290000|2021-06-19 16:48:10|2239.21|2226.21|2238.38|2225.38|2239.34|2226.34|2238.14|2225.14|26
1624121300000|2021-06-19 16:48:20|2238.39|2225.39|2238.39|2225.39|2238.56|2225.56|2238.07|2225.07|27
1624121310000|2021-06-19 16:48:30|2238.4|2225.4|2239.29|2226.29|2239.29|2226.29|2238.13|2225.13|26
1624121320000|2021-06-19 16:48:40|2239.26|2226.26|2240.25|2227.25|2240.28|2227.28|2239.26|2226.26|18
1624121330000|2021-06-19 16:48:50|2240.29|2227.29|2240.11|2227.11|2240.31|2227.31|2239.81|2226.81|26
1624121340000|2021-06-19 16:49:00|2240.13|2227.13|2241.11|2228.11|2241.11|2228.11|2240.07|2227.07|25
1624121350000|2021-06-19 16:49:10|2241.19|2228.19|2241.49|2228.49|2242.13|2229.13|2241.19|2228.19|26
1624121360000|2021-06-19 16:49:20|2241.42|2228.42|2241.8|2228.8|2241.89|2228.89|2241.32|2228.32|26
1624121370000|2021-06-19 16:49:30|2241.75|2228.75|2242.45|2229.45|2242.45|2229.45|2241.75|2228.75|18
1624121380000|2021-06-19 16:49:40|2242.44|2229.44|2241.04|2228.04|2242.46|2229.46|2241.04|2228.04|18
1624121390000|2021-06-19 16:49:50|2241.02|2228.02|2240.42|2227.42|2241.35|2228.35|2240.42|2227.42|27
1624121400000|2021-06-19 16:50:00|2240.26|2227.26|2240.97|2227.97|2240.97|2227.97|2240.11|2227.11|24
1624121410000|2021-06-19 16:50:10|2241.09|2228.09|2241|2228|2241.45|2228.45|2241|2228|24
1624121420000|2021-06-19 16:50:20|2241.04|2228.04|2241.15|2228.15|2241.63|2228.63|2241.03|2228.03|27
1624121430000|2021-06-19 16:50:30|2241.14|2228.14|2241.69|2228.69|2241.79|2228.79|2240.96|2227.96|26
1624121440000|2021-06-19 16:50:40|2241.81|2228.81|2242.04|2229.04|2242.04|2229.04|2241.72|2228.72|21
1624121450000|2021-06-19 16:50:50|2241.9|2228.9|2241.19|2228.19|2241.9|2228.9|2241.19|2228.19|24
1624121460000|2021-06-19 16:51:00|2241.22|2228.22|2241.88|2228.88|2241.88|2228.88|2241.22|2228.22|25
1624121470000|2021-06-19 16:51:10|2241.86|2228.86|2242.77|2229.77|2242.82|2229.82|2241.8|2228.8|22
1624121480000|2021-06-19 16:51:20|2242.81|2229.81|2242.97|2229.97|2242.97|2229.97|2242.72|2229.72|26
1624121490000|2021-06-19 16:51:30|2242.86|2229.86|2244.38|2231.38|2244.69|2231.69|2242.77|2229.77|23
1624121500000|2021-06-19 16:51:40|2244.37|2231.37|2244.43|2231.43|2244.43|2231.43|2244|2231|21
1624121510000|2021-06-19 16:51:50|2244.42|2231.42|2243.96|2230.96|2245.28|2232.28|2243.9|2230.9|25
1624121520000|2021-06-19 16:52:00|2244.03|2231.03|2245.41|2232.41|2245.41|2232.41|2244.03|2231.03|28
1624121530000|2021-06-19 16:52:10|2245.55|2232.55|2246.11|2233.11|2246.19|2233.19|2245.55|2232.55|26
1624121540000|2021-06-19 16:52:20|2246.19|2233.19|2246.52|2233.52|2246.73|2233.73|2246.19|2233.19|24
1624121550000|2021-06-19 16:52:30|2246.53|2233.53|2246.61|2233.61|2246.63|2233.63|2246.51|2233.51|17
1624121560000|2021-06-19 16:52:40|2246.64|2233.64|2246.13|2233.13|2246.75|2233.75|2246.04|2233.04|19
1624121570000|2021-06-19 16:52:50|2246.12|2233.12|2245.99|2232.99|2246.12|2233.12|2245.9|2232.9|13
1624121580000|2021-06-19 16:53:00|2246.05|2233.05|2247.22|2234.22|2247.22|2234.22|2246.05|2233.05|15
1624121590000|2021-06-19 16:53:10|2247.2|2234.2|2247.2|2234.2|2247.33|2234.33|2247.09|2234.09|19
1624121600000|2021-06-19 16:53:20|2247.12|2234.12|2247.01|2234.01|2247.12|2234.12|2246.69|2233.69|22
1624121610000|2021-06-19 16:53:30|2246.99|2233.99|2247.48|2234.48|2247.48|2234.48|2246.97|2233.97|22
1624121620000|2021-06-19 16:53:40|2247.51|2234.51|2247.71|2234.71|2247.71|2234.71|2247.51|2234.51|19
1624121630000|2021-06-19 16:53:50|2247.7|2234.7|2247.71|2234.71|2247.74|2234.74|2247.47|2234.47|26
1624121640000|2021-06-19 16:54:00|2247.72|2234.72|2250.05|2237.05|2250.05|2237.05|2247.67|2234.67|21
1624121650000|2021-06-19 16:54:10|2250.14|2237.14|2250.6|2237.6|2250.6|2237.6|2250.1|2237.1|25
1624121660000|2021-06-19 16:54:20|2250.56|2237.56|2250.74|2237.74|2250.94|2237.94|2250.56|2237.56|24
1624121670000|2021-06-19 16:54:30|2250.76|2237.76|2251.62|2238.62|2251.62|2238.62|2250.36|2237.36|26
1624121680000|2021-06-19 16:54:40|2251.68|2238.68|2251.65|2238.65|2251.82|2238.82|2251.65|2238.65|23
1624121690000|2021-06-19 16:54:50|2251.59|2238.59|2251|2238|2251.82|2238.82|2250.94|2237.94|17
1624121700000|2021-06-19 16:55:00|2251.02|2238.02|2250.18|2237.18|2251.27|2238.27|2250.08|2237.08|19
1624121710000|2021-06-19 16:55:10|2250.17|2237.17|2250.29|2237.29|2250.49|2237.49|2250.11|2237.11|16
1624121720000|2021-06-19 16:55:20|2250.28|2237.28|2249.78|2236.78|2250.32|2237.32|2249.72|2236.72|21
1624121730000|2021-06-19 16:55:30|2249.75|2236.75|2249.66|2236.66|2249.9|2236.9|2249.66|2236.66|17
1624121740000|2021-06-19 16:55:40|2249.68|2236.68|2249.07|2236.07|2249.68|2236.68|2248.88|2235.88|25
1624121750000|2021-06-19 16:55:50|2249.1|2236.1|2250.4|2237.4|2250.48|2237.48|2249.04|2236.04|24
1624121760000|2021-06-19 16:56:00|2250.38|2237.38|2250.2|2237.2|2250.41|2237.41|2250.2|2237.2|17
1624121770000|2021-06-19 16:56:10|2250.18|2237.18|2251.82|2238.82|2251.82|2238.82|2250.04|2237.04|20
1624121780000|2021-06-19 16:56:20|2251.83|2238.83|2251.68|2238.68|2251.83|2238.83|2251.67|2238.67|20
1624121790000|2021-06-19 16:56:30|2251.73|2238.73|2252.06|2239.06|2252.06|2239.06|2251.72|2238.72|10
1624121800000|2021-06-19 16:56:40|2252.13|2239.13|2251.31|2238.31|2252.13|2239.13|2251.3|2238.3|18
1624121810000|2021-06-19 16:56:50|2251.3|2238.3|2251.82|2238.82|2251.82|2238.82|2251.28|2238.28|8
1624121820000|2021-06-19 16:57:00|2251.79|2238.79|2251.54|2238.54|2251.86|2238.86|2251.54|2238.54|16
1624121830000|2021-06-19 16:57:10|2251.48|2238.48|2251.64|2238.64|2251.8|2238.8|2251.44|2238.44|21
1624121840000|2021-06-19 16:57:20|2251.67|2238.67|2251.58|2238.58|2251.67|2238.67|2251.53|2238.53|12
1624121850000|2021-06-19 16:57:30|2251.65|2238.65|2251.98|2238.98|2251.98|2238.98|2251.58|2238.58|22
1624121860000|2021-06-19 16:57:40|2252.02|2239.02|2251.98|2238.98|2252.04|2239.04|2251.93|2238.93|13
1624121870000|2021-06-19 16:57:50|2251.93|2238.93|2251.96|2238.96|2251.97|2238.97|2251.9|2238.9|17
1624121880000|2021-06-19 16:58:00|2251.97|2238.97|2251.54|2238.54|2252|2239|2251.53|2238.53|17
1624121890000|2021-06-19 16:58:10|2251.56|2238.56|2251.37|2238.37|2251.56|2238.56|2251.27|2238.27|12
1624121900000|2021-06-19 16:58:20|2251.27|2238.27|2250.6|2237.6|2251.27|2238.27|2250.6|2237.6|7
1624121910000|2021-06-19 16:58:30|2250.51|2237.51|2250.2|2237.2|2250.51|2237.51|2250.2|2237.2|22
1624121920000|2021-06-19 16:58:40|2250.32|2237.32|2249.98|2236.98|2250.32|2237.32|2249.97|2236.97|21
1624121930000|2021-06-19 16:58:50|2249.97|2236.97|2249.96|2236.96|2250.09|2237.09|2249.94|2236.94|15
1624121940000|2021-06-19 16:59:00|2249.94|2236.94|2250.43|2237.43|2250.52|2237.52|2249.92|2236.92|17
1624121950000|2021-06-19 16:59:10|2250.45|2237.45|2250.42|2237.42|2250.45|2237.45|2250.39|2237.39|11
1624121960000|2021-06-19 16:59:20|2250.43|2237.43|2248.97|2235.97|2250.43|2237.43|2248.97|2235.97|22
1624121970000|2021-06-19 16:59:30|2249.06|2236.06|2250.29|2237.29|2250.32|2237.32|2249.06|2236.06|22
1624121980000|2021-06-19 16:59:40|2250.3|2237.3|2250.46|2237.46|2250.46|2237.46|2250.14|2237.14|16
1624121990000|2021-06-19 16:59:50|2250.41|2237.41|2249.91|2236.91|2250.41|2237.41|2249.84|2236.84|20
1624122000000|2021-06-19 17:00:00|2249.94|2236.94|2250.22|2237.22|2250.3|2237.3|2249.93|2236.93|10
1624122010000|2021-06-19 17:00:10|2250.31|2237.31|2249.95|2236.95|2250.31|2237.31|2249.94|2236.94|11
1624122020000|2021-06-19 17:00:20|2249.94|2236.94|2250.01|2237.01|2250.03|2237.03|2249.94|2236.94|13
1624122030000|2021-06-19 17:00:30|2250.28|2237.28|2250.63|2237.63|2250.72|2237.72|2250.28|2237.28|14
1624122040000|2021-06-19 17:00:40|2250.67|2237.67|2252.09|2239.09|2252.14|2239.14|2250.67|2237.67|17
1624122050000|2021-06-19 17:00:50|2252.18|2239.18|2252.04|2239.04|2252.42|2239.42|2252.04|2239.04|20
1624122060000|2021-06-19 17:01:00|2252.1|2239.1|2251.45|2238.45|2252.1|2239.1|2251.25|2238.25|24
1624122070000|2021-06-19 17:01:10|2251.41|2238.41|2250.85|2237.85|2251.41|2238.41|2250.85|2237.85|15
1624122080000|2021-06-19 17:01:20|2250.81|2237.81|2250.26|2237.26|2250.81|2237.81|2250.16|2237.16|24
1624122090000|2021-06-19 17:01:30|2250.2|2237.2|2249.24|2236.24|2250.29|2237.29|2249.24|2236.24|26
1624122100000|2021-06-19 17:01:40|2249.06|2236.06|2248.29|2235.29|2249.06|2236.06|2248.29|2235.29|24
1624122110000|2021-06-19 17:01:50|2248.36|2235.36|2248.54|2235.54|2248.61|2235.61|2248.24|2235.24|26
1624122120000|2021-06-19 17:02:00|2248.53|2235.53|2248.57|2235.57|2248.57|2235.57|2248.21|2235.21|23
1624122130000|2021-06-19 17:02:10|2247.85|2234.85|2246.36|2233.36|2248.08|2235.08|2246.36|2233.36|26
1624122140000|2021-06-19 17:02:20|2246.35|2233.35|2245.44|2232.44|2246.36|2233.36|2245.41|2232.41|25
1624122150000|2021-06-19 17:02:30|2245.33|2232.33|2245.04|2232.04|2245.77|2232.77|2245.04|2232.04|26
1624122160000|2021-06-19 17:02:40|2245.09|2232.09|2244.86|2231.86|2245.18|2232.18|2244.66|2231.66|23
1624122170000|2021-06-19 17:02:50|2244.89|2231.89|2244.8|2231.8|2245.03|2232.03|2244.8|2231.8|21
1624122180000|2021-06-19 17:03:00|2244.79|2231.79|2244.84|2231.84|2244.84|2231.84|2244.67|2231.67|22
1624122190000|2021-06-19 17:03:10|2244.85|2231.85|2244.84|2231.84|2245.34|2232.34|2244.84|2231.84|27
1624122200000|2021-06-19 17:03:20|2244.85|2231.85|2245.13|2232.13|2245.37|2232.37|2244.76|2231.76|26
1624122210000|2021-06-19 17:03:30|2245.03|2232.03|2244.79|2231.79|2245.13|2232.13|2244.69|2231.69|24
1624122220000|2021-06-19 17:03:40|2244.85|2231.85|2244.65|2231.65|2244.91|2231.91|2244.65|2231.65|23
1624122230000|2021-06-19 17:03:50|2244.66|2231.66|2243.31|2230.31|2244.77|2231.77|2243.26|2230.26|26
1624122240000|2021-06-19 17:04:00|2243.27|2230.27|2244.01|2231.01|2244.01|2231.01|2243.1|2230.1|26
1624122250000|2021-06-19 17:04:10|2243.93|2230.93|2244.2|2231.2|2244.2|2231.2|2243.85|2230.85|21
1624122260000|2021-06-19 17:04:20|2244.56|2231.56|2244.56|2231.56|2244.64|2231.64|2244.27|2231.27|24
1624122270000|2021-06-19 17:04:30|2244.59|2231.59|2244.52|2231.52|2244.66|2231.66|2244.42|2231.42|24
1624122280000|2021-06-19 17:04:40|2244.53|2231.53|2243.28|2230.28|2244.53|2231.53|2243.19|2230.19|23
1624122290000|2021-06-19 17:04:50|2243.3|2230.3|2243.06|2230.06|2243.3|2230.3|2243.06|2230.06|22
1624122300000|2021-06-19 17:05:00|2243.05|2230.05|2242.93|2229.93|2243.09|2230.09|2242.81|2229.81|24
1624122310000|2021-06-19 17:05:10|2243.07|2230.07|2242.68|2229.68|2243.09|2230.09|2242.66|2229.66|27
1624122320000|2021-06-19 17:05:20|2242.67|2229.67|2242.31|2229.31|2242.71|2229.71|2242.31|2229.31|26
1624122330000|2021-06-19 17:05:30|2241.98|2228.98|2241.24|2228.24|2242.67|2229.67|2241.09|2228.09|28
1624122340000|2021-06-19 17:05:40|2241.15|2228.15|2241.31|2228.31|2241.32|2228.32|2240.61|2227.61|28
1624122350000|2021-06-19 17:05:50|2241.3|2228.3|2240.47|2227.47|2241.39|2228.39|2240.46|2227.46|25
1624122360000|2021-06-19 17:06:00|2240.36|2227.36|2241.59|2228.59|2241.59|2228.59|2239.94|2226.94|28
1624122370000|2021-06-19 17:06:10|2241.51|2228.51|2239.83|2226.83|2241.51|2228.51|2239.77|2226.77|28
1624122380000|2021-06-19 17:06:20|2239.9|2226.9|2240.65|2227.65|2240.73|2227.73|2239.9|2226.9|26
1624122390000|2021-06-19 17:06:30|2240.67|2227.67|2239.44|2226.44|2240.67|2227.67|2239.44|2226.44|27
1624122400000|2021-06-19 17:06:40|2239.7|2226.7|2239.88|2226.88|2240.39|2227.39|2239.7|2226.7|28
1624122410000|2021-06-19 17:06:50|2239.8|2226.8|2239.46|2226.46|2240.08|2227.08|2239.23|2226.23|27
1624122420000|2021-06-19 17:07:00|2239.44|2226.44|2240.37|2227.37|2240.41|2227.41|2239.44|2226.44|23
1624122430000|2021-06-19 17:07:10|2240.41|2227.41|2239.62|2226.62|2240.41|2227.41|2239.52|2226.52|25
1624122440000|2021-06-19 17:07:20|2239.61|2226.61|2240.26|2227.26|2240.36|2227.36|2239.61|2226.61|17
1624122450000|2021-06-19 17:07:30|2240.27|2227.27|2239.83|2226.83|2240.38|2227.38|2239.74|2226.74|21
1624122460000|2021-06-19 17:07:40|2239.77|2226.77|2240.12|2227.12|2240.14|2227.14|2239.29|2226.29|24
1624122470000|2021-06-19 17:07:50|2240.14|2227.14|2240.3|2227.3|2240.32|2227.32|2240.14|2227.14|23
1624122480000|2021-06-19 17:08:00|2240.27|2227.27|2239.45|2226.45|2240.27|2227.27|2239.31|2226.31|26
1624122490000|2021-06-19 17:08:10|2239.42|2226.42|2239.33|2226.33|2239.73|2226.73|2239.33|2226.33|22
1624122500000|2021-06-19 17:08:20|2239.35|2226.35|2239.5|2226.5|2239.58|2226.58|2239.32|2226.32|24
1624122510000|2021-06-19 17:08:30|2239.49|2226.49|2239.31|2226.31|2239.51|2226.51|2239.31|2226.31|20
1624122520000|2021-06-19 17:08:40|2239.34|2226.34|2239.53|2226.53|2239.53|2226.53|2239.34|2226.34|19
1624122530000|2021-06-19 17:08:50|2239.56|2226.56|2239.18|2226.18|2239.56|2226.56|2239.18|2226.18|14
1624122540000|2021-06-19 17:09:00|2239.16|2226.16|2239.49|2226.49|2239.65|2226.65|2239.15|2226.15|24
1624122550000|2021-06-19 17:09:10|2239.53|2226.53|2239.2|2226.2|2239.54|2226.54|2239.2|2226.2|23
1624122560000|2021-06-19 17:09:20|2239.22|2226.22|2238.64|2225.64|2239.22|2226.22|2238.64|2225.64|12
1624122570000|2021-06-19 17:09:30|2238.66|2225.66|2238.64|2225.64|2239.08|2226.08|2238.64|2225.64|14
1624122580000|2021-06-19 17:09:40|2238.56|2225.56|2238.69|2225.69|2239.07|2226.07|2238.38|2225.38|27
1624122590000|2021-06-19 17:09:50|2238.77|2225.77|2238.7|2225.7|2238.78|2225.78|2238.6|2225.6|25
1624122600000|2021-06-19 17:10:00|2238.73|2225.73|2238.73|2225.73|2239.03|2226.03|2238.71|2225.71|15
1624122610000|2021-06-19 17:10:10|2238.74|2225.74|2239.26|2226.26|2239.29|2226.29|2238.74|2225.74|18
1624122620000|2021-06-19 17:10:20|2239.19|2226.19|2239.33|2226.33|2239.33|2226.33|2239.16|2226.16|18
1624122630000|2021-06-19 17:10:30|2239.41|2226.41|2238.96|2225.96|2239.41|2226.41|2238.9|2225.9|20
1624122640000|2021-06-19 17:10:40|2238.95|2225.95|2238.4|2225.4|2239|2226|2238.4|2225.4|17
1624122650000|2021-06-19 17:10:50|2238.42|2225.42|2238.03|2225.03|2238.42|2225.42|2237.57|2224.57|14
1624122660000|2021-06-19 17:11:00|2237.23|2224.23|2237.6|2224.6|2238.18|2225.18|2236.88|2223.88|27
1624122670000|2021-06-19 17:11:10|2237.59|2224.59|2236.44|2223.44|2237.68|2224.68|2236.44|2223.44|25
1624122680000|2021-06-19 17:11:20|2236.46|2223.46|2236.56|2223.56|2236.83|2223.83|2236.42|2223.42|23
1624122690000|2021-06-19 17:11:30|2236.67|2223.67|2236.57|2223.57|2236.68|2223.68|2236.57|2223.57|22
1624122700000|2021-06-19 17:11:40|2236.59|2223.59|2236.43|2223.43|2236.97|2223.97|2236.39|2223.39|23
1624122710000|2021-06-19 17:11:50|2236.42|2223.42|2237.8|2224.8|2237.91|2224.91|2236.41|2223.41|24
1624122720000|2021-06-19 17:12:00|2237.77|2224.77|2237.62|2224.62|2237.99|2224.99|2237.62|2224.62|23
1624122730000|2021-06-19 17:12:10|2237.65|2224.65|2237.88|2224.88|2237.88|2224.88|2237.48|2224.48|28
1624122740000|2021-06-19 17:12:20|2237.9|2224.9|2238.17|2225.17|2238.17|2225.17|2237.9|2224.9|28
1624122750000|2021-06-19 17:12:30|2238.18|2225.18|2238.69|2225.69|2238.71|2225.71|2238.16|2225.16|25
1624122760000|2021-06-19 17:12:40|2238.68|2225.68|2238.67|2225.67|2238.72|2225.72|2238.48|2225.48|24
1624122770000|2021-06-19 17:12:50|2238.63|2225.63|2238.91|2225.91|2239.58|2226.58|2238.63|2225.63|27
1624122780000|2021-06-19 17:13:00|2238.87|2225.87|2238.61|2225.61|2239.01|2226.01|2238.52|2225.52|26
1624122790000|2021-06-19 17:13:10|2238.65|2225.65|2238.92|2225.92|2239.25|2226.25|2238.59|2225.59|28
1624122800000|2021-06-19 17:13:20|2238.99|2225.99|2239.19|2226.19|2239.21|2226.21|2238.94|2225.94|25
1624122810000|2021-06-19 17:13:30|2239.27|2226.27|2239.28|2226.28|2239.69|2226.69|2239.27|2226.27|26
1624122820000|2021-06-19 17:13:40|2239.22|2226.22|2239.27|2226.27|2239.63|2226.63|2239.11|2226.11|25
1624122830000|2021-06-19 17:13:50|2239.26|2226.26|2238.72|2225.72|2239.27|2226.27|2238.46|2225.46|16
1624122840000|2021-06-19 17:14:00|2238.61|2225.61|2238.38|2225.38|2238.72|2225.72|2238.37|2225.37|21
1624122850000|2021-06-19 17:14:10|2238.48|2225.48|2238.5|2225.5|2238.6|2225.6|2238.45|2225.45|19
1624122860000|2021-06-19 17:14:20|2238.49|2225.49|2238.37|2225.37|2238.49|2225.49|2238.37|2225.37|5
1624122870000|2021-06-19 17:14:30|2238.35|2225.35|2237.99|2224.99|2238.44|2225.44|2237.8|2224.8|15
1624122880000|2021-06-19 17:14:40|2238.01|2225.01|2237.73|2224.73|2238.36|2225.36|2237.68|2224.68|23
1624122890000|2021-06-19 17:14:50|2237.14|2224.14|2236.42|2223.42|2237.14|2224.14|2236.11|2223.11|28
1624122900000|2021-06-19 17:15:00|2236.36|2223.36|2236.47|2223.47|2236.67|2223.67|2236|2223|27
1624122910000|2021-06-19 17:15:10|2236.45|2223.45|2236.94|2223.94|2236.94|2223.94|2236.45|2223.45|26
1624122920000|2021-06-19 17:15:20|2236.89|2223.89|2237.64|2224.64|2237.74|2224.74|2236.79|2223.79|22
1624122930000|2021-06-19 17:15:30|2237.67|2224.67|2238.73|2225.73|2238.73|2225.73|2237.63|2224.63|18
1624122940000|2021-06-19 17:15:40|2238.69|2225.69|2239.23|2226.23|2239.23|2226.23|2238.63|2225.63|21
1624122950000|2021-06-19 17:15:50|2239.27|2226.27|2239.26|2226.26|2239.29|2226.29|2238.61|2225.61|25
1624122960000|2021-06-19 17:16:00|2239.25|2226.25|2239.24|2226.24|2239.27|2226.27|2239.19|2226.19|14
1624122970000|2021-06-19 17:16:10|2239.26|2226.26|2239.34|2226.34|2239.51|2226.51|2239.03|2226.03|25
1624122980000|2021-06-19 17:16:20|2239.33|2226.33|2239.51|2226.51|2239.58|2226.58|2239.33|2226.33|25
1624122990000|2021-06-19 17:16:30|2239.45|2226.45|2239.92|2226.92|2239.92|2226.92|2239.42|2226.42|25
1624123000000|2021-06-19 17:16:40|2239.94|2226.94|2239.76|2226.76|2239.94|2226.94|2239.66|2226.66|27
1624123010000|2021-06-19 17:16:50|2239.75|2226.75|2239.9|2226.9|2239.94|2226.94|2239.75|2226.75|20
1624123020000|2021-06-19 17:17:00|2239.87|2226.87|2239.8|2226.8|2239.88|2226.88|2239.72|2226.72|23
1624123030000|2021-06-19 17:17:10|2239.74|2226.74|2239.27|2226.27|2239.82|2226.82|2239.27|2226.27|23
1624123040000|2021-06-19 17:17:20|2239.31|2226.31|2239.22|2226.22|2239.47|2226.47|2239.22|2226.22|26
1624123050000|2021-06-19 17:17:30|2239.26|2226.26|2239.33|2226.33|2239.37|2226.37|2239.26|2226.26|12
1624123060000|2021-06-19 17:17:40|2239.31|2226.31|2239.39|2226.39|2239.42|2226.42|2239.31|2226.31|9
1624123070000|2021-06-19 17:17:50|2239.4|2226.4|2239.22|2226.22|2239.4|2226.4|2239.22|2226.22|8
1624123080000|2021-06-19 17:18:00|2239.25|2226.25|2239.51|2226.51|2239.55|2226.55|2239.25|2226.25|18
1624123090000|2021-06-19 17:18:10|2239.45|2226.45|2239.55|2226.55|2239.6|2226.6|2239.25|2226.25|23
1624123100000|2021-06-19 17:18:20|2239.65|2226.65|2240.35|2227.35|2240.49|2227.49|2239.65|2226.65|24
1624123110000|2021-06-19 17:18:30|2240.38|2227.38|2240.3|2227.3|2240.4|2227.4|2239.69|2226.69|28
1624123120000|2021-06-19 17:18:40|2240.31|2227.31|2239.92|2226.92|2240.56|2227.56|2239.62|2226.62|24
1624123130000|2021-06-19 17:18:50|2239.91|2226.91|2239.84|2226.84|2239.91|2226.91|2239.66|2226.66|20
1624123140000|2021-06-19 17:19:00|2239.92|2226.92|2239.69|2226.69|2239.92|2226.92|2239.69|2226.69|16
1624123150000|2021-06-19 17:19:10|2239.66|2226.66|2239.24|2226.24|2239.67|2226.67|2239.24|2226.24|11
1624123160000|2021-06-19 17:19:20|2239.17|2226.17|2239.92|2226.92|2239.92|2226.92|2239.12|2226.12|8
1624123170000|2021-06-19 17:19:30|2239.94|2226.94|2239.53|2226.53|2239.94|2226.94|2239.3|2226.3|18
1624123180000|2021-06-19 17:19:40|2239.57|2226.57|2240.06|2227.06|2240.07|2227.07|2239.54|2226.54|18
1624123190000|2021-06-19 17:19:50|2239.65|2226.65|2239.43|2226.43|2239.73|2226.73|2239.24|2226.24|24
1624123200000|2021-06-19 17:20:00|2239.52|2226.52|2239.46|2226.46|2239.52|2226.52|2239.41|2226.41|13
1624123210000|2021-06-19 17:20:10|2239.47|2226.47|2239.46|2226.46|2239.47|2226.47|2239.46|2226.46|2
1624123220000|2021-06-19 17:20:20|2239.47|2226.47|2239.36|2226.36|2239.51|2226.51|2239.31|2226.31|9
1624123230000|2021-06-19 17:20:30|2239.38|2226.38|2239.36|2226.36|2239.43|2226.43|2239.36|2226.36|4
1624123240000|2021-06-19 17:20:40|2239.38|2226.38|2239.87|2226.87|2240.14|2227.14|2239.38|2226.38|16
1624123250000|2021-06-19 17:20:50|2239.83|2226.83|2239.78|2226.78|2239.88|2226.88|2239.77|2226.77|8
1624123260000|2021-06-19 17:21:00|2239.8|2226.8|2239.55|2226.55|2239.86|2226.86|2239.55|2226.55|18
1624123270000|2021-06-19 17:21:10|2239.53|2226.53|2239.07|2226.07|2239.54|2226.54|2239.07|2226.07|12
1624123280000|2021-06-19 17:21:20|2239.04|2226.04|2239|2226|2239.06|2226.06|2238.9|2225.9|24
1624123290000|2021-06-19 17:21:30|2238.99|2225.99|2238.45|2225.45|2239.02|2226.02|2238.45|2225.45|13
1624123300000|2021-06-19 17:21:40|2238.44|2225.44|2238.83|2225.83|2239.01|2226.01|2238.43|2225.43|20
1624123310000|2021-06-19 17:21:50|2238.84|2225.84|2239.03|2226.03|2239.03|2226.03|2238.82|2225.82|17
1624123320000|2021-06-19 17:22:00|2239.05|2226.05|2239.15|2226.15|2239.15|2226.15|2238.91|2225.91|21
1624123330000|2021-06-19 17:22:10|2239.17|2226.17|2239.39|2226.39|2239.42|2226.42|2239.16|2226.16|22
1624123340000|2021-06-19 17:22:20|2239.53|2226.53|2239.03|2226.03|2239.7|2226.7|2239.03|2226.03|19
1624123350000|2021-06-19 17:22:30|2238.87|2225.87|2238.76|2225.76|2239|2226|2238.73|2225.73|23
1624123360000|2021-06-19 17:22:40|2238.77|2225.77|2238.66|2225.66|2238.86|2225.86|2238.66|2225.66|26
1624123370000|2021-06-19 17:22:50|2238.69|2225.69|2238.72|2225.72|2238.76|2225.76|2238.66|2225.66|21
1624123380000|2021-06-19 17:23:00|2238.75|2225.75|2238.91|2225.91|2239.14|2226.14|2238.71|2225.71|19
1624123390000|2021-06-19 17:23:10|2238.88|2225.88|2238.91|2225.91|2238.95|2225.95|2238.88|2225.88|13
1624123400000|2021-06-19 17:23:20|2238.95|2225.95|2239.2|2226.2|2239.36|2226.36|2238.95|2225.95|13
1624123410000|2021-06-19 17:23:30|2239.24|2226.24|2239.84|2226.84|2239.85|2226.85|2239.22|2226.22|15
1624123420000|2021-06-19 17:23:40|2239.81|2226.81|2239.61|2226.61|2239.81|2226.81|2239.55|2226.55|10
1624123430000|2021-06-19 17:23:50|2239.53|2226.53|2239.85|2226.85|2239.85|2226.85|2239.53|2226.53|8
1624123440000|2021-06-19 17:24:00|2239.83|2226.83|2240.3|2227.3|2240.3|2227.3|2239.82|2226.82|12
1624123450000|2021-06-19 17:24:10|2240.51|2227.51|2241.16|2228.16|2241.53|2228.53|2240.39|2227.39|27
1624123460000|2021-06-19 17:24:20|2240.92|2227.92|2240.84|2227.84|2241.06|2228.06|2240.64|2227.64|21
1624123470000|2021-06-19 17:24:30|2240.78|2227.78|2241.36|2228.36|2241.36|2228.36|2240.71|2227.71|23
1624123480000|2021-06-19 17:24:40|2241.38|2228.38|2241.42|2228.42|2241.47|2228.47|2241.02|2228.02|19
1624123490000|2021-06-19 17:24:50|2241.41|2228.41|2241.46|2228.46|2241.48|2228.48|2241.27|2228.27|12
1624123500000|2021-06-19 17:25:00|2241.48|2228.48|2241.1|2228.1|2241.48|2228.48|2241.02|2228.02|17
1624123510000|2021-06-19 17:25:10|2241.12|2228.12|2241.08|2228.08|2241.12|2228.12|2241.08|2228.08|11
1624123520000|2021-06-19 17:25:20|2241.1|2228.1|2240.45|2227.45|2241.49|2228.49|2240.45|2227.45|22
1624123530000|2021-06-19 17:25:30|2240.46|2227.46|2240.49|2227.49|2240.58|2227.58|2240.46|2227.46|19
1624123540000|2021-06-19 17:25:40|2240.46|2227.46|2240.24|2227.24|2240.46|2227.46|2240.24|2227.24|15
1624123550000|2021-06-19 17:25:50|2240.09|2227.09|2239.85|2226.85|2240.09|2227.09|2239.71|2226.71|23
1624123560000|2021-06-19 17:26:00|2239.87|2226.87|2240.13|2227.13|2240.49|2227.49|2239.87|2226.87|24
1624123570000|2021-06-19 17:26:10|2240.09|2227.09|2240.08|2227.08|2240.17|2227.17|2239.96|2226.96|24
1624123580000|2021-06-19 17:26:20|2240.07|2227.07|2240.8|2227.8|2240.83|2227.83|2240.02|2227.02|25
1624123590000|2021-06-19 17:26:30|2240.77|2227.77|2240.76|2227.76|2240.81|2227.81|2240.73|2227.73|18
1624123600000|2021-06-19 17:26:40|2240.78|2227.78|2241.89|2228.89|2241.91|2228.91|2240.78|2227.78|18
1624123610000|2021-06-19 17:26:50|2241.91|2228.91|2242.08|2229.08|2242.12|2229.12|2241.72|2228.72|17
1624123620000|2021-06-19 17:27:00|2242.04|2229.04|2242.59|2229.59|2242.7|2229.7|2242.04|2229.04|11
1624123630000|2021-06-19 17:27:10|2242.5|2229.5|2243.51|2230.51|2243.59|2230.59|2242.5|2229.5|20
1624123640000|2021-06-19 17:27:20|2243.49|2230.49|2243.61|2230.61|2243.61|2230.61|2243.49|2230.49|13
1624123650000|2021-06-19 17:27:30|2243.6|2230.6|2243.66|2230.66|2243.67|2230.67|2243.15|2230.15|23
1624123660000|2021-06-19 17:27:40|2243.7|2230.7|2244.67|2231.67|2244.92|2231.92|2243.7|2230.7|29
1624123670000|2021-06-19 17:27:50|2244.86|2231.86|2243.99|2230.99|2245.02|2232.02|2243.99|2230.99|26
1624123680000|2021-06-19 17:28:00|2244.17|2231.17|2244.84|2231.84|2245.04|2232.04|2244.17|2231.17|26
1624123690000|2021-06-19 17:28:10|2244.83|2231.83|2245.23|2232.23|2245.32|2232.32|2244.83|2231.83|26
1624123700000|2021-06-19 17:28:20|2245.16|2232.16|2245.14|2232.14|2245.29|2232.29|2245.05|2232.05|22
1624123710000|2021-06-19 17:28:30|2245.06|2232.06|2245.32|2232.32|2245.33|2232.33|2245.04|2232.04|17
1624123720000|2021-06-19 17:28:40|2245.25|2232.25|2245.13|2232.13|2245.29|2232.29|2245.13|2232.13|23
1624123730000|2021-06-19 17:28:50|2245.12|2232.12|2244.37|2231.37|2245.16|2232.16|2244.19|2231.19|20
1624123740000|2021-06-19 17:29:00|2244.29|2231.29|2245.22|2232.22|2245.22|2232.22|2244.29|2231.29|20
1624123750000|2021-06-19 17:29:10|2245.21|2232.21|2245.21|2232.21|2245.26|2232.26|2245.16|2232.16|16
1624123760000|2021-06-19 17:29:20|2245.16|2232.16|2243.66|2230.66|2245.17|2232.17|2243.38|2230.38|24
1624123770000|2021-06-19 17:29:30|2243.65|2230.65|2243.52|2230.52|2243.75|2230.75|2243.48|2230.48|23
1624123780000|2021-06-19 17:29:40|2243.53|2230.53|2242.24|2229.24|2243.54|2230.54|2242.2|2229.2|26
1624123790000|2021-06-19 17:29:50|2242.11|2229.11|2241.43|2228.43|2242.16|2229.16|2241.43|2228.43|24
1624123800000|2021-06-19 17:30:00|2241.42|2228.42|2240.76|2227.76|2241.42|2228.42|2240.76|2227.76|20
1624123810000|2021-06-19 17:30:10|2240.74|2227.74|2239.76|2226.76|2240.75|2227.75|2239.76|2226.76|22
1624123820000|2021-06-19 17:30:20|2239.64|2226.64|2239.65|2226.65|2239.87|2226.87|2239.59|2226.59|20
1624123830000|2021-06-19 17:30:30|2239.64|2226.64|2239.35|2226.35|2239.72|2226.72|2238.82|2225.82|15
1624123840000|2021-06-19 17:30:40|2239.45|2226.45|2239.37|2226.37|2239.54|2226.54|2239.09|2226.09|25
1624123850000|2021-06-19 17:30:50|2239.35|2226.35|2237.09|2224.09|2239.35|2226.35|2236.74|2223.74|26
1624123860000|2021-06-19 17:31:00|2237.15|2224.15|2238.06|2225.06|2238.16|2225.16|2237.13|2224.13|25
1624123870000|2021-06-19 17:31:10|2238.1|2225.1|2238.44|2225.44|2238.44|2225.44|2238.1|2225.1|22
1624123880000|2021-06-19 17:31:20|2238.68|2225.68|2238.03|2225.03|2238.69|2225.69|2237.89|2224.89|25
1624123890000|2021-06-19 17:31:30|2238.04|2225.04|2237.95|2224.95|2238.05|2225.05|2237.89|2224.89|19
1624123900000|2021-06-19 17:31:40|2238|2225|2237.96|2224.96|2238.07|2225.07|2237.8|2224.8|22
1624123910000|2021-06-19 17:31:50|2238.04|2225.04|2237.92|2224.92|2238.17|2225.17|2237.85|2224.85|18
1624123920000|2021-06-19 17:32:00|2237.91|2224.91|2238.38|2225.38|2238.41|2225.41|2237.84|2224.84|20
1624123930000|2021-06-19 17:32:10|2238.41|2225.41|2238.32|2225.32|2239.05|2226.05|2238.17|2225.17|25
1624123940000|2021-06-19 17:32:20|2238.31|2225.31|2238.66|2225.66|2238.66|2225.66|2238.31|2225.31|17
1624123950000|2021-06-19 17:32:30|2238.67|2225.67|2239.43|2226.43|2239.48|2226.48|2238.43|2225.43|25
1624123960000|2021-06-19 17:32:40|2239.35|2226.35|2238.7|2225.7|2239.35|2226.35|2238.57|2225.57|27
1624123970000|2021-06-19 17:32:50|2238.67|2225.67|2238.74|2225.74|2238.98|2225.98|2238.55|2225.55|26
1624123980000|2021-06-19 17:33:00|2238.82|2225.82|2238.97|2225.97|2239.12|2226.12|2238.79|2225.79|22
1624123990000|2021-06-19 17:33:10|2238.8|2225.8|2237.65|2224.65|2239.01|2226.01|2237.65|2224.65|26
1624124000000|2021-06-19 17:33:20|2237.61|2224.61|2237.8|2224.8|2237.8|2224.8|2237.59|2224.59|23
1624124010000|2021-06-19 17:33:30|2237.81|2224.81|2238.5|2225.5|2238.5|2225.5|2237.64|2224.64|23
1624124020000|2021-06-19 17:33:40|2238.46|2225.46|2238.32|2225.32|2238.46|2225.46|2238.27|2225.27|20
1624124030000|2021-06-19 17:33:50|2238.33|2225.33|2239.1|2226.1|2239.13|2226.13|2238.33|2225.33|25
1624124040000|2021-06-19 17:34:00|2238.96|2225.96|2239.56|2226.56|2239.58|2226.58|2238.82|2225.82|20
1624124050000|2021-06-19 17:34:10|2239.51|2226.51|2239.9|2226.9|2240.4|2227.4|2239.51|2226.51|17
1624124060000|2021-06-19 17:34:20|2239.79|2226.79|2240.01|2227.01|2240.02|2227.02|2239.67|2226.67|20
1624124070000|2021-06-19 17:34:30|2239.99|2226.99|2241.52|2228.52|2241.8|2228.8|2239.99|2226.99|27
1624124080000|2021-06-19 17:34:40|2241.53|2228.53|2241.75|2228.75|2241.85|2228.85|2241.42|2228.42|23
1624124090000|2021-06-19 17:34:50|2241.8|2228.8|2241.3|2228.3|2241.85|2228.85|2241.27|2228.27|27
1624124100000|2021-06-19 17:35:00|2241.36|2228.36|2239.88|2226.88|2241.38|2228.38|2239.88|2226.88|23
1624124110000|2021-06-19 17:35:10|2239.85|2226.85|2239.77|2226.77|2239.96|2226.96|2239.62|2226.62|21
1624124120000|2021-06-19 17:35:20|2239.78|2226.78|2240.01|2227.01|2240.08|2227.08|2239.73|2226.73|22
1624124130000|2021-06-19 17:35:30|2239.97|2226.97|2239.77|2226.77|2239.98|2226.98|2239.77|2226.77|20
1624124140000|2021-06-19 17:35:40|2239.79|2226.79|2239.69|2226.69|2239.9|2226.9|2239.63|2226.63|20
1624124150000|2021-06-19 17:35:50|2239.63|2226.63|2238.87|2225.87|2239.68|2226.68|2238.76|2225.76|24
1624124160000|2021-06-19 17:36:00|2238.85|2225.85|2238.19|2225.19|2239.01|2226.01|2238.07|2225.07|19
1624124170000|2021-06-19 17:36:10|2238.2|2225.2|2237.98|2224.98|2238.2|2225.2|2237.94|2224.94|16
1624124180000|2021-06-19 17:36:20|2237.95|2224.95|2237.52|2224.52|2238.04|2225.04|2237.52|2224.52|18
1624124190000|2021-06-19 17:36:30|2237.38|2224.38|2237.09|2224.09|2237.51|2224.51|2236.66|2223.66|14
1624124200000|2021-06-19 17:36:40|2237.08|2224.08|2236.84|2223.84|2237.15|2224.15|2236.72|2223.72|20
1624124210000|2021-06-19 17:36:50|2236.79|2223.79|2236.72|2223.72|2236.97|2223.97|2236.7|2223.7|24
1624124220000|2021-06-19 17:37:00|2236.64|2223.64|2237.26|2224.26|2237.26|2224.26|2236.58|2223.58|25
1624124230000|2021-06-19 17:37:10|2237.27|2224.27|2237.29|2224.29|2237.73|2224.73|2236.99|2223.99|26
1624124240000|2021-06-19 17:37:20|2237.3|2224.3|2237.02|2224.02|2237.3|2224.3|2236.97|2223.97|20
1624124250000|2021-06-19 17:37:30|2237.01|2224.01|2237.43|2224.43|2237.5|2224.5|2236.89|2223.89|23
1624124260000|2021-06-19 17:37:40|2237.41|2224.41|2236.8|2223.8|2237.42|2224.42|2236.79|2223.79|23
1624124270000|2021-06-19 17:37:50|2236.84|2223.84|2236.42|2223.42|2236.86|2223.86|2236.39|2223.39|21
1624124280000|2021-06-19 17:38:00|2236.41|2223.41|2236.31|2223.31|2236.45|2223.45|2236.23|2223.23|23
1624124290000|2021-06-19 17:38:10|2236.23|2223.23|2235.24|2222.24|2236.39|2223.39|2235.13|2222.13|22
1624124300000|2021-06-19 17:38:20|2235.21|2222.21|2235.43|2222.43|2235.77|2222.77|2235.21|2222.21|20
1624124310000|2021-06-19 17:38:30|2235.36|2222.36|2235.43|2222.43|2235.94|2222.94|2235.27|2222.27|20
1624124320000|2021-06-19 17:38:40|2235.4|2222.4|2236.84|2223.84|2236.94|2223.94|2235.4|2222.4|27
1624124330000|2021-06-19 17:38:50|2236.98|2223.98|2237.16|2224.16|2237.31|2224.31|2236.98|2223.98|26
1624124340000|2021-06-19 17:39:00|2237.13|2224.13|2237.52|2224.52|2237.73|2224.73|2237.13|2224.13|26
1624124350000|2021-06-19 17:39:10|2237.72|2224.72|2237.76|2224.76|2237.86|2224.86|2237.57|2224.57|18
1624124360000|2021-06-19 17:39:20|2237.8|2224.8|2237.97|2224.97|2238.02|2225.02|2237.52|2224.52|23
1624124370000|2021-06-19 17:39:30|2238|2225|2237.73|2224.73|2238.14|2225.14|2237.7|2224.7|23
1624124380000|2021-06-19 17:39:40|2237.76|2224.76|2237.56|2224.56|2237.85|2224.85|2237.51|2224.51|19
1624124390000|2021-06-19 17:39:50|2237.55|2224.55|2237.64|2224.64|2237.8|2224.8|2237.55|2224.55|20
1624124400000|2021-06-19 17:40:00|2237.62|2224.62|2235.81|2222.81|2237.62|2224.62|2235.55|2222.55|26
1624124410000|2021-06-19 17:40:10|2235.75|2222.75|2235.53|2222.53|2235.75|2222.75|2235.45|2222.45|26
1624124420000|2021-06-19 17:40:20|2235.54|2222.54|2234.7|2221.7|2235.59|2222.59|2234.68|2221.68|23
1624124430000|2021-06-19 17:40:30|2234.73|2221.73|2234.54|2221.54|2234.73|2221.73|2234.04|2221.04|25
1624124440000|2021-06-19 17:40:40|2234.52|2221.52|2234.13|2221.13|2234.9|2221.9|2233.99|2220.99|26
1624124450000|2021-06-19 17:40:50|2234.29|2221.29|2233.94|2220.94|2234.43|2221.43|2233.89|2220.89|25
1624124460000|2021-06-19 17:41:00|2233.95|2220.95|2233.78|2220.78|2234.12|2221.12|2233.78|2220.78|17
1624124470000|2021-06-19 17:41:10|2233.86|2220.86|2233.9|2220.9|2234.07|2221.07|2233.86|2220.86|23
1624124480000|2021-06-19 17:41:20|2233.88|2220.88|2233.84|2220.84|2233.95|2220.95|2233.84|2220.84|20
1624124490000|2021-06-19 17:41:30|2233.82|2220.82|2234.31|2221.31|2234.38|2221.38|2233.82|2220.82|26
1624124500000|2021-06-19 17:41:40|2234.35|2221.35|2233.85|2220.85|2234.35|2221.35|2233.6|2220.6|28
1624124510000|2021-06-19 17:41:50|2233.89|2220.89|2233.37|2220.37|2233.93|2220.93|2233.36|2220.36|29
1624124520000|2021-06-19 17:42:00|2233.4|2220.4|2233.48|2220.48|2233.76|2220.76|2233.38|2220.38|21
1624124530000|2021-06-19 17:42:10|2233.47|2220.47|2233.58|2220.58|2233.71|2220.71|2233.47|2220.47|20
1624124540000|2021-06-19 17:42:20|2233.55|2220.55|2233.58|2220.58|2233.6|2220.6|2233.44|2220.44|17
1624124550000|2021-06-19 17:42:30|2233.63|2220.63|2234.33|2221.33|2234.66|2221.66|2233.63|2220.63|22
1624124560000|2021-06-19 17:42:40|2234.35|2221.35|2234.53|2221.53|2234.54|2221.54|2234.09|2221.09|23
1624124570000|2021-06-19 17:42:50|2234.45|2221.45|2234.31|2221.31|2234.57|2221.57|2234.3|2221.3|19
1624124580000|2021-06-19 17:43:00|2234.3|2221.3|2234.91|2221.91|2234.91|2221.91|2233.87|2220.87|25
1624124590000|2021-06-19 17:43:10|2234.9|2221.9|2235.41|2222.41|2235.51|2222.51|2234.9|2221.9|22
1624124600000|2021-06-19 17:43:20|2235.28|2222.28|2235.85|2222.85|2235.85|2222.85|2235.15|2222.15|14
1624124610000|2021-06-19 17:43:30|2236.06|2223.06|2235.82|2222.82|2236.06|2223.06|2235.81|2222.81|14
1624124620000|2021-06-19 17:43:40|2235.87|2222.87|2235.42|2222.42|2235.87|2222.87|2235.03|2222.03|22
1624124630000|2021-06-19 17:43:50|2235.62|2222.62|2235.69|2222.69|2236.35|2223.35|2235.62|2222.62|26
1624124640000|2021-06-19 17:44:00|2235.61|2222.61|2236|2223|2236.03|2223.03|2235.57|2222.57|24
1624124650000|2021-06-19 17:44:10|2235.95|2222.95|2235.96|2222.96|2236.19|2223.19|2235.59|2222.59|20
1624124660000|2021-06-19 17:44:20|2235.98|2222.98|2236.61|2223.61|2236.61|2223.61|2235.97|2222.97|14
1624124670000|2021-06-19 17:44:30|2236.63|2223.63|2237.06|2224.06|2237.12|2224.12|2236.45|2223.45|20
1624124680000|2021-06-19 17:44:40|2237.1|2224.1|2237.16|2224.16|2237.19|2224.19|2237.08|2224.08|12
1624124690000|2021-06-19 17:44:50|2237.15|2224.15|2235.96|2222.96|2237.16|2224.16|2235.89|2222.89|22
1624124700000|2021-06-19 17:45:00|2235.98|2222.98|2236.41|2223.41|2236.41|2223.41|2235.9|2222.9|17
1624124710000|2021-06-19 17:45:10|2236.4|2223.4|2234.42|2221.42|2236.4|2223.4|2234.4|2221.4|27
1624124720000|2021-06-19 17:45:20|2234.39|2221.39|2234.46|2221.46|2234.65|2221.65|2234.25|2221.25|22
1624124730000|2021-06-19 17:45:30|2234.48|2221.48|2233.73|2220.73|2234.48|2221.48|2233.72|2220.72|24
1624124740000|2021-06-19 17:45:40|2233.74|2220.74|2233.57|2220.57|2233.75|2220.75|2233.56|2220.56|21
1624124750000|2021-06-19 17:45:50|2233.58|2220.58|2232.83|2219.83|2233.58|2220.58|2232.77|2219.77|25
1624124760000|2021-06-19 17:46:00|2232.84|2219.84|2233.42|2220.42|2233.42|2220.42|2232.7|2219.7|26
1624124770000|2021-06-19 17:46:10|2233.47|2220.47|2233.79|2220.79|2233.93|2220.93|2233.42|2220.42|23
1624124780000|2021-06-19 17:46:20|2233.95|2220.95|2233.42|2220.42|2233.95|2220.95|2233.42|2220.42|20
1624124790000|2021-06-19 17:46:30|2233.47|2220.47|2233.2|2220.2|2233.6|2220.6|2233.04|2220.04|23
1624124800000|2021-06-19 17:46:40|2233.28|2220.28|2233.12|2220.12|2233.31|2220.31|2233.09|2220.09|21
1624124810000|2021-06-19 17:46:50|2233.14|2220.14|2233.03|2220.03|2233.53|2220.53|2233.03|2220.03|20
1624124820000|2021-06-19 17:47:00|2233.06|2220.06|2232.64|2219.64|2233.06|2220.06|2232.5|2219.5|23
1624124830000|2021-06-19 17:47:10|2232.62|2219.62|2232.61|2219.61|2233.01|2220.01|2232.53|2219.53|26
1624124840000|2021-06-19 17:47:20|2232.65|2219.65|2232.6|2219.6|2232.65|2219.65|2232.6|2219.6|21
1624124850000|2021-06-19 17:47:30|2232.59|2219.59|2232.97|2219.97|2232.98|2219.98|2232.58|2219.58|10
1624124860000|2021-06-19 17:47:40|2233.02|2220.02|2232.37|2219.37|2233.02|2220.02|2232.36|2219.36|25
1624124870000|2021-06-19 17:47:50|2232.38|2219.38|2232.21|2219.21|2232.51|2219.51|2232.21|2219.21|23
1624124880000|2021-06-19 17:48:00|2232.24|2219.24|2232.4|2219.4|2232.43|2219.43|2232.04|2219.04|25
1624124890000|2021-06-19 17:48:10|2232.37|2219.37|2232.32|2219.32|2232.42|2219.42|2232.32|2219.32|17
1624124900000|2021-06-19 17:48:20|2232.3|2219.3|2232.73|2219.73|2232.73|2219.73|2232.28|2219.28|8
1624124910000|2021-06-19 17:48:30|2232.7|2219.7|2232.41|2219.41|2233.1|2220.1|2232.33|2219.33|24
1624124920000|2021-06-19 17:48:40|2232.42|2219.42|2232.53|2219.53|2232.58|2219.58|2232.37|2219.37|24
1624124930000|2021-06-19 17:48:50|2232.55|2219.55|2232.9|2219.9|2232.93|2219.93|2232.55|2219.55|23
1624124940000|2021-06-19 17:49:00|2232.88|2219.88|2232.29|2219.29|2233|2220|2232.29|2219.29|25
1624124950000|2021-06-19 17:49:10|2232.35|2219.35|2232.69|2219.69|2232.71|2219.71|2232.29|2219.29|16
1624124960000|2021-06-19 17:49:20|2232.58|2219.58|2232.65|2219.65|2232.69|2219.69|2232.37|2219.37|22
1624124970000|2021-06-19 17:49:30|2232.61|2219.61|2232.32|2219.32|2232.61|2219.61|2232.2|2219.2|20
1624124980000|2021-06-19 17:49:40|2232.35|2219.35|2232.44|2219.44|2232.5|2219.5|2232.3|2219.3|24
1624124990000|2021-06-19 17:49:50|2232.43|2219.43|2231.73|2218.73|2232.44|2219.44|2231.73|2218.73|14
1624125000000|2021-06-19 17:50:00|2231.74|2218.74|2232.38|2219.38|2232.39|2219.39|2231.49|2218.49|26
1624125010000|2021-06-19 17:50:10|2232.4|2219.4|2232.48|2219.48|2232.48|2219.48|2232.31|2219.31|21
1624125020000|2021-06-19 17:50:20|2232.49|2219.49|2232.56|2219.56|2232.56|2219.56|2232.48|2219.48|5
1624125030000|2021-06-19 17:50:30|2232.49|2219.49|2233.2|2220.2|2233.2|2220.2|2232.41|2219.41|16
1624125040000|2021-06-19 17:50:40|2233|2220|2232.94|2219.94|2233|2220|2232.83|2219.83|21
1624125050000|2021-06-19 17:50:50|2232.93|2219.93|2233.02|2220.02|2233.02|2220.02|2232.84|2219.84|17
1624125060000|2021-06-19 17:51:00|2232.96|2219.96|2233.02|2220.02|2233.02|2220.02|2232.96|2219.96|10
1624125070000|2021-06-19 17:51:10|2233|2220|2232.97|2219.97|2233|2220|2232.97|2219.97|10
1624125080000|2021-06-19 17:51:20|2232.98|2219.98|2232.73|2219.73|2232.98|2219.98|2232.73|2219.73|12
1624125090000|2021-06-19 17:51:30|2232.74|2219.74|2232.25|2219.25|2232.74|2219.74|2232.19|2219.19|13
1624125100000|2021-06-19 17:51:40|2232.12|2219.12|2232.24|2219.24|2232.24|2219.24|2232.08|2219.08|19
1624125110000|2021-06-19 17:51:50|2232.23|2219.23|2231.82|2218.82|2232.23|2219.23|2231.78|2218.78|18
1624125120000|2021-06-19 17:52:00|2231.83|2218.83|2231.9|2218.9|2231.91|2218.91|2231.82|2218.82|13
1624125130000|2021-06-19 17:52:10|2231.92|2218.92|2231.22|2218.22|2231.94|2218.94|2231.22|2218.22|14
1624125140000|2021-06-19 17:52:20|2231.23|2218.23|2231.47|2218.47|2231.77|2218.77|2231.23|2218.23|24
1624125150000|2021-06-19 17:52:30|2231.42|2218.42|2231.38|2218.38|2231.5|2218.5|2231.38|2218.38|20
1624125160000|2021-06-19 17:52:40|2231.43|2218.43|2231.52|2218.52|2231.61|2218.61|2231.37|2218.37|24
1624125170000|2021-06-19 17:52:50|2231.51|2218.51|2231.57|2218.57|2231.57|2218.57|2231.51|2218.51|12
1624125180000|2021-06-19 17:53:00|2231.61|2218.61|2232.67|2219.67|2232.67|2219.67|2231.55|2218.55|17
1624125190000|2021-06-19 17:53:10|2232.66|2219.66|2232.79|2219.79|2232.79|2219.79|2232.55|2219.55|18
1624125200000|2021-06-19 17:53:20|2232.8|2219.8|2232.5|2219.5|2232.91|2219.91|2232.5|2219.5|15
1624125210000|2021-06-19 17:53:30|2232.53|2219.53|2232.72|2219.72|2232.72|2219.72|2232.51|2219.51|24
1624125220000|2021-06-19 17:53:40|2232.74|2219.74|2232.86|2219.86|2232.86|2219.86|2232.72|2219.72|17
1624125230000|2021-06-19 17:53:50|2232.98|2219.98|2232.76|2219.76|2233.07|2220.07|2232.25|2219.25|24
1624125240000|2021-06-19 17:54:00|2232.73|2219.73|2232.72|2219.72|2232.87|2219.87|2232.7|2219.7|24
1624125250000|2021-06-19 17:54:10|2232.74|2219.74|2231.64|2218.64|2232.77|2219.77|2231.61|2218.61|14
1624125260000|2021-06-19 17:54:20|2231.62|2218.62|2231.7|2218.7|2231.7|2218.7|2231.59|2218.59|8
1624125270000|2021-06-19 17:54:30|2231.69|2218.69|2232.91|2219.91|2232.91|2219.91|2231.69|2218.69|25
1624125280000|2021-06-19 17:54:40|2232.93|2219.93|2232.74|2219.74|2233|2220|2232.59|2219.59|23
1624125290000|2021-06-19 17:54:50|2232.73|2219.73|2233.55|2220.55|2233.69|2220.69|2232.73|2219.73|25
1624125300000|2021-06-19 17:55:00|2233.54|2220.54|2233.52|2220.52|2233.59|2220.59|2233.43|2220.43|18
1624125310000|2021-06-19 17:55:10|2233.53|2220.53|2235.47|2222.47|2235.47|2222.47|2233.53|2220.53|26
1624125320000|2021-06-19 17:55:20|2235.6|2222.6|2235.8|2222.8|2236.27|2223.27|2234.79|2221.79|25
1624125330000|2021-06-19 17:55:30|2235.97|2222.97|2235.45|2222.45|2236.41|2223.41|2235.45|2222.45|27
1624125340000|2021-06-19 17:55:40|2235.4|2222.4|2235.38|2222.38|2235.68|2222.68|2235.35|2222.35|20
1624125350000|2021-06-19 17:55:50|2235.19|2222.19|2235.21|2222.21|2235.43|2222.43|2234.98|2221.98|21
1624125360000|2021-06-19 17:56:00|2235.09|2222.09|2234.83|2221.83|2235.39|2222.39|2234.81|2221.81|24
1624125370000|2021-06-19 17:56:10|2234.66|2221.66|2235.13|2222.13|2235.13|2222.13|2234.3|2221.3|26
1624125380000|2021-06-19 17:56:20|2235.12|2222.12|2235.52|2222.52|2235.54|2222.54|2235.12|2222.12|23
1624125390000|2021-06-19 17:56:30|2235.49|2222.49|2234.16|2221.16|2235.6|2222.6|2234.16|2221.16|26
1624125400000|2021-06-19 17:56:40|2234.18|2221.18|2233.8|2220.8|2234.18|2221.18|2233.8|2220.8|26
1624125410000|2021-06-19 17:56:50|2233.81|2220.81|2233.99|2220.99|2234.19|2221.19|2233.81|2220.81|24
1624125420000|2021-06-19 17:57:00|2233.97|2220.97|2233.99|2220.99|2234.08|2221.08|2233.91|2220.91|23
1624125430000|2021-06-19 17:57:10|2233.97|2220.97|2234|2221|2234.02|2221.02|2233.78|2220.78|17
1624125440000|2021-06-19 17:57:20|2233.99|2220.99|2234.08|2221.08|2234.08|2221.08|2233.88|2220.88|22
1624125450000|2021-06-19 17:57:30|2234.07|2221.07|2233.01|2220.01|2234.07|2221.07|2233.01|2220.01|25
1624125460000|2021-06-19 17:57:40|2233|2220|2232.57|2219.57|2233.06|2220.06|2232.45|2219.45|23
1624125470000|2021-06-19 17:57:50|2232.45|2219.45|2231.95|2218.95|2232.45|2219.45|2231.89|2218.89|23
1624125480000|2021-06-19 17:58:00|2231.87|2218.87|2231.59|2218.59|2232.09|2219.09|2231.59|2218.59|20
1624125490000|2021-06-19 17:58:10|2231.52|2218.52|2230.77|2217.77|2231.52|2218.52|2230.69|2217.69|27
1624125500000|2021-06-19 17:58:20|2230.8|2217.8|2230.73|2217.73|2230.8|2217.8|2230.66|2217.66|26
1624125510000|2021-06-19 17:58:30|2230.72|2217.72|2230.84|2217.84|2230.99|2217.99|2230.72|2217.72|22
1624125520000|2021-06-19 17:58:40|2230.81|2217.81|2230.46|2217.46|2230.96|2217.96|2230.46|2217.46|25
1624125530000|2021-06-19 17:58:50|2230.33|2217.33|2230.23|2217.23|2230.33|2217.33|2230.07|2217.07|27
1624125540000|2021-06-19 17:59:00|2230.25|2217.25|2229.97|2216.97|2230.27|2217.27|2229.83|2216.83|23
1624125550000|2021-06-19 17:59:10|2229.94|2216.94|2228.64|2215.64|2229.97|2216.97|2228.64|2215.64|26
1624125560000|2021-06-19 17:59:20|2228.69|2215.69|2228.92|2215.92|2228.98|2215.98|2228.69|2215.69|26
1624125570000|2021-06-19 17:59:30|2228.93|2215.93|2228.98|2215.98|2229.08|2216.08|2228.88|2215.88|27
1624125580000|2021-06-19 17:59:40|2228.95|2215.95|2229.43|2216.43|2229.47|2216.47|2228.95|2215.95|28
1624125590000|2021-06-19 17:59:50|2229.46|2216.46|2230.62|2217.62|2230.66|2217.66|2229.4|2216.4|24
1624125600000|2021-06-19 18:00:00|2230.64|2217.64|2229.74|2216.74|2230.64|2217.64|2229.74|2216.74|23
1624125610000|2021-06-19 18:00:10|2229.69|2216.69|2223.55|2210.55|2229.69|2216.69|2223.22|2210.22|26
1624125620000|2021-06-19 18:00:20|2223.68|2210.68|2225.07|2212.07|2225.65|2212.65|2223.63|2210.63|26
1624125630000|2021-06-19 18:00:30|2225.14|2212.14|2225.99|2212.99|2226.98|2213.98|2225.14|2212.14|27
1624125640000|2021-06-19 18:00:40|2226.33|2213.33|2225.29|2212.29|2226.33|2213.33|2224.92|2211.92|26
1624125650000|2021-06-19 18:00:50|2225.41|2212.41|2221.67|2208.67|2225.41|2212.41|2221.61|2208.61|27
1624125660000|2021-06-19 18:01:00|2221.71|2208.71|2222.35|2209.35|2222.55|2209.55|2221.51|2208.51|26
1624125670000|2021-06-19 18:01:10|2222.42|2209.42|2218.84|2205.84|2222.42|2209.42|2218.81|2205.81|28
1624125680000|2021-06-19 18:01:20|2218.74|2205.74|2219.19|2206.19|2219.29|2206.29|2217.45|2204.45|28
1624125690000|2021-06-19 18:01:30|2219.21|2206.21|2219.04|2206.04|2219.33|2206.33|2218.31|2205.31|29
1624125700000|2021-06-19 18:01:40|2218.89|2205.89|2218.32|2205.32|2219.42|2206.42|2218.11|2205.11|26
1624125710000|2021-06-19 18:01:50|2218.18|2205.18|2219.31|2206.31|2219.31|2206.31|2218.11|2205.11|27
1624125720000|2021-06-19 18:02:00|2219.32|2206.32|2218.06|2205.06|2219.42|2206.42|2218.06|2205.06|25
1624125730000|2021-06-19 18:02:10|2217.98|2204.98|2217.9|2204.9|2217.98|2204.98|2217.37|2204.37|28
1624125740000|2021-06-19 18:02:20|2218|2205|2217.87|2204.87|2218.38|2205.38|2217.78|2204.78|26
1624125750000|2021-06-19 18:02:30|2217.84|2204.84|2215.82|2202.82|2217.87|2204.87|2215.82|2202.82|27
1624125760000|2021-06-19 18:02:40|2215.69|2202.69|2214.02|2201.02|2215.69|2202.69|2212.84|2199.84|28
1624125770000|2021-06-19 18:02:50|2213.96|2200.96|2213.1|2200.1|2214.73|2201.73|2213.07|2200.07|27
1624125780000|2021-06-19 18:03:00|2213.08|2200.08|2214.72|2201.72|2214.72|2201.72|2212.97|2199.97|26
1624125790000|2021-06-19 18:03:10|2214.82|2201.82|2212.89|2199.89|2214.91|2201.91|2212.76|2199.76|21
1624125800000|2021-06-19 18:03:20|2212.93|2199.93|2210.32|2197.32|2212.93|2199.93|2209.01|2196.01|29
1624125810000|2021-06-19 18:03:30|2210.09|2197.09|2211.02|2198.02|2211.12|2198.12|2210.03|2197.03|27
1624125820000|2021-06-19 18:03:40|2211.01|2198.01|2210.75|2197.75|2211.42|2198.42|2210.57|2197.57|26
1624125830000|2021-06-19 18:03:50|2210.76|2197.76|2208.87|2195.87|2211.04|2198.04|2208.49|2195.49|28
1624125840000|2021-06-19 18:04:00|2209.32|2196.32|2204.75|2191.75|2209.56|2196.56|2203.21|2190.21|27
1624125850000|2021-06-19 18:04:10|2205.12|2192.12|2204.03|2191.03|2205.91|2192.91|2202.77|2189.77|29
1624125860000|2021-06-19 18:04:20|2204.19|2191.19|2203.82|2190.82|2204.26|2191.26|2203.82|2190.82|26
1624125870000|2021-06-19 18:04:30|2203.84|2190.84|2205.36|2192.36|2205.36|2192.36|2203.84|2190.84|24
1624125880000|2021-06-19 18:04:40|2205.37|2192.37|2205.01|2192.01|2205.5|2192.5|2204.82|2191.82|29
1624125890000|2021-06-19 18:04:50|2204.94|2191.94|2204.7|2191.7|2205.67|2192.67|2204.05|2191.05|26
1624125900000|2021-06-19 18:05:00|2204.58|2191.58|2202.31|2189.31|2204.58|2191.58|2201.5|2188.5|21
1624125910000|2021-06-19 18:05:10|2202.45|2189.45|2203.23|2190.23|2203.23|2190.23|2200.57|2187.57|27
1624125920000|2021-06-19 18:05:20|2203.52|2190.52|2205.08|2192.08|2205.08|2192.08|2203.51|2190.51|27
1624125930000|2021-06-19 18:05:30|2205.1|2192.1|2206.54|2193.54|2206.54|2193.54|2205.1|2192.1|29
1624125940000|2021-06-19 18:05:40|2206.72|2193.72|2206.73|2193.73|2206.97|2193.97|2206.51|2193.51|27
1624125950000|2021-06-19 18:05:50|2206.71|2193.71|2207.7|2194.7|2207.7|2194.7|2206.7|2193.7|26
1624125960000|2021-06-19 18:06:00|2207.69|2194.69|2208.61|2195.61|2210.15|2197.15|2207.69|2194.69|27
1624125970000|2021-06-19 18:06:10|2208.51|2195.51|2205.5|2192.5|2208.51|2195.51|2205.5|2192.5|28
1624125980000|2021-06-19 18:06:20|2205.58|2192.58|2207.75|2194.75|2207.75|2194.75|2205.45|2192.45|27
1624125990000|2021-06-19 18:06:30|2207.73|2194.73|2209.33|2196.33|2209.66|2196.66|2207.66|2194.66|25
1624126000000|2021-06-19 18:06:40|2209.31|2196.31|2210.43|2197.43|2210.43|2197.43|2208.68|2195.68|27
1624126010000|2021-06-19 18:06:50|2210.36|2197.36|2209.99|2196.99|2210.43|2197.43|2209.07|2196.07|26
1624126020000|2021-06-19 18:07:00|2210|2197|2209.46|2196.46|2210|2197|2209.13|2196.13|21
1624126030000|2021-06-19 18:07:10|2209.47|2196.47|2209.82|2196.82|2209.89|2196.89|2209.45|2196.45|20
1624126040000|2021-06-19 18:07:20|2209.81|2196.81|2210.84|2197.84|2210.84|2197.84|2209.81|2196.81|22
1624126050000|2021-06-19 18:07:30|2211.02|2198.02|2211.29|2198.29|2211.58|2198.58|2210.88|2197.88|29
1624126060000|2021-06-19 18:07:40|2211.3|2198.3|2211.2|2198.2|2211.85|2198.85|2211.2|2198.2|23
1624126070000|2021-06-19 18:07:50|2211.19|2198.19|2208.93|2195.93|2211.19|2198.19|2208.93|2195.93|23
1624126080000|2021-06-19 18:08:00|2208.58|2195.58|2207.29|2194.29|2208.58|2195.58|2207.29|2194.29|25
1624126090000|2021-06-19 18:08:10|2207.41|2194.41|2207.53|2194.53|2207.78|2194.78|2207.41|2194.41|22
1624126100000|2021-06-19 18:08:20|2207.43|2194.43|2205.85|2192.85|2207.51|2194.51|2205.73|2192.73|28
1624126110000|2021-06-19 18:08:30|2205.87|2192.87|2206.45|2193.45|2206.45|2193.45|2205.07|2192.07|26
1624126120000|2021-06-19 18:08:40|2206.53|2193.53|2203.78|2190.78|2206.6|2193.6|2203.14|2190.14|28
1624126130000|2021-06-19 18:08:50|2203.89|2190.89|2203.78|2190.78|2204.62|2191.62|2203.78|2190.78|27
1624126140000|2021-06-19 18:09:00|2203.85|2190.85|2202.87|2189.87|2203.85|2190.85|2202.65|2189.65|24
1624126150000|2021-06-19 18:09:10|2202.91|2189.91|2204.16|2191.16|2204.17|2191.17|2202.91|2189.91|26
1624126160000|2021-06-19 18:09:20|2204.18|2191.18|2202.94|2189.94|2204.55|2191.55|2202.9|2189.9|24
1624126170000|2021-06-19 18:09:30|2202.93|2189.93|2201.9|2188.9|2202.93|2189.93|2201.86|2188.86|23
1624126180000|2021-06-19 18:09:40|2201.77|2188.77|2200.52|2187.52|2201.79|2188.79|2200.51|2187.51|25
1624126190000|2021-06-19 18:09:50|2200.56|2187.56|2200.03|2187.03|2200.72|2187.72|2200.02|2187.02|24
1624126200000|2021-06-19 18:10:00|2200.35|2187.35|2200.18|2187.18|2200.66|2187.66|2199.93|2186.93|26
1624126210000|2021-06-19 18:10:10|2200.02|2187.02|2200.7|2187.7|2200.7|2187.7|2199.98|2186.98|26
1624126220000|2021-06-19 18:10:20|2200.8|2187.8|2202.72|2189.72|2203.17|2190.17|2200.8|2187.8|28
1624126230000|2021-06-19 18:10:30|2202.69|2189.69|2203.24|2190.24|2203.33|2190.33|2202.69|2189.69|25
1624126240000|2021-06-19 18:10:40|2203.22|2190.22|2203.58|2190.58|2203.58|2190.58|2203.15|2190.15|23
1624126250000|2021-06-19 18:10:50|2203.6|2190.6|2204.69|2191.69|2205.21|2192.21|2203.6|2190.6|25
1624126260000|2021-06-19 18:11:00|2204.71|2191.71|2206.34|2193.34|2206.49|2193.49|2204.71|2191.71|27
1624126270000|2021-06-19 18:11:10|2206.3|2193.3|2206.68|2193.68|2206.87|2193.87|2206.3|2193.3|23
1624126280000|2021-06-19 18:11:20|2206.72|2193.72|2206.57|2193.57|2206.87|2193.87|2206.49|2193.49|24
1624126290000|2021-06-19 18:11:30|2206.56|2193.56|2206.27|2193.27|2206.57|2193.57|2206.27|2193.27|19
1624126300000|2021-06-19 18:11:40|2206.28|2193.28|2206.62|2193.62|2206.62|2193.62|2206.28|2193.28|15
1624126310000|2021-06-19 18:11:50|2206.48|2193.48|2206.53|2193.53|2206.56|2193.56|2206.42|2193.42|18
1624126320000|2021-06-19 18:12:00|2206.54|2193.54|2204.64|2191.64|2206.6|2193.6|2204.64|2191.64|20
1624126330000|2021-06-19 18:12:10|2204.63|2191.63|2204.67|2191.67|2204.82|2191.82|2203.21|2190.21|26
1624126340000|2021-06-19 18:12:20|2204.66|2191.66|2203.37|2190.37|2205|2192|2203.37|2190.37|24
1624126350000|2021-06-19 18:12:30|2203.38|2190.38|2202.14|2189.14|2203.38|2190.38|2201.99|2188.99|19
1624126360000|2021-06-19 18:12:40|2201.83|2188.83|2201.21|2188.21|2201.83|2188.83|2201.09|2188.09|23
1624126370000|2021-06-19 18:12:50|2201.27|2188.27|2204.1|2191.1|2204.1|2191.1|2200.98|2187.98|26
1624126380000|2021-06-19 18:13:00|2204.23|2191.23|2205.97|2192.97|2206.55|2193.55|2204.23|2191.23|27
1624126390000|2021-06-19 18:13:10|2206|2193|2206.14|2193.14|2206.14|2193.14|2206|2193|21
1624126400000|2021-06-19 18:13:20|2206.37|2193.37|2208.32|2195.32|2208.73|2195.73|2206.37|2193.37|28
1624126410000|2021-06-19 18:13:30|2208.3|2195.3|2208.45|2195.45|2208.48|2195.48|2207.49|2194.49|23
1624126420000|2021-06-19 18:13:40|2208.46|2195.46|2208.35|2195.35|2209.36|2196.36|2207.83|2194.83|23
1624126430000|2021-06-19 18:13:50|2208.19|2195.19|2208.09|2195.09|2208.61|2195.61|2208.06|2195.06|21
1624126440000|2021-06-19 18:14:00|2208.1|2195.1|2208.81|2195.81|2208.93|2195.93|2208.1|2195.1|22
1624126450000|2021-06-19 18:14:10|2208.77|2195.77|2208.38|2195.38|2208.77|2195.77|2208.26|2195.26|19
1624126460000|2021-06-19 18:14:20|2208.35|2195.35|2209.73|2196.73|2209.73|2196.73|2208.35|2195.35|27
1624126470000|2021-06-19 18:14:30|2210.26|2197.26|2210.23|2197.23|2210.36|2197.36|2209.93|2196.93|25
1624126480000|2021-06-19 18:14:40|2210.24|2197.24|2211.76|2198.76|2211.84|2198.84|2210.23|2197.23|28
1624126490000|2021-06-19 18:14:50|2211.85|2198.85|2213.39|2200.39|2213.39|2200.39|2211.85|2198.85|24
1624126500000|2021-06-19 18:15:00|2213.18|2200.18|2210.75|2197.75|2213.34|2200.34|2210.67|2197.67|25
1624126510000|2021-06-19 18:15:10|2210.79|2197.79|2209.76|2196.76|2210.79|2197.79|2209.53|2196.53|24
1624126520000|2021-06-19 18:15:20|2209.74|2196.74|2210.15|2197.15|2210.15|2197.15|2209.07|2196.07|27
1624126530000|2021-06-19 18:15:30|2210.1|2197.1|2210.14|2197.14|2210.4|2197.4|2210.05|2197.05|26
1624126540000|2021-06-19 18:15:40|2210.24|2197.24|2210.33|2197.33|2210.49|2197.49|2210.1|2197.1|25
1624126550000|2021-06-19 18:15:50|2210.38|2197.38|2210.25|2197.25|2210.48|2197.48|2210.04|2197.04|24
1624126560000|2021-06-19 18:16:00|2210.14|2197.14|2211.46|2198.46|2211.46|2198.46|2210.12|2197.12|22
1624126570000|2021-06-19 18:16:10|2211.68|2198.68|2211.52|2198.52|2211.83|2198.83|2210.99|2197.99|25
1624126580000|2021-06-19 18:16:20|2211.41|2198.41|2211.78|2198.78|2211.78|2198.78|2210.87|2197.87|23
1624126590000|2021-06-19 18:16:30|2211.77|2198.77|2211.17|2198.17|2211.77|2198.77|2211.07|2198.07|18
1624126600000|2021-06-19 18:16:40|2210.77|2197.77|2211.52|2198.52|2211.65|2198.65|2210.56|2197.56|22
1624126610000|2021-06-19 18:16:50|2211.45|2198.45|2212.76|2199.76|2212.94|2199.94|2211.45|2198.45|26
1624126620000|2021-06-19 18:17:00|2212.77|2199.77|2213.62|2200.62|2213.63|2200.63|2212.77|2199.77|26
1624126630000|2021-06-19 18:17:10|2213.63|2200.63|2213.92|2200.92|2214.34|2201.34|2213.5|2200.5|27
1624126640000|2021-06-19 18:17:20|2214.14|2201.14|2215.04|2202.04|2215.34|2202.34|2214.14|2201.14|24
1624126650000|2021-06-19 18:17:30|2215.05|2202.05|2215.71|2202.71|2215.71|2202.71|2214.48|2201.48|27
1624126660000|2021-06-19 18:17:40|2215.68|2202.68|2214.46|2201.46|2215.68|2202.68|2214.29|2201.29|26
1624126670000|2021-06-19 18:17:50|2214.4|2201.4|2212.47|2199.47|2214.4|2201.4|2212.47|2199.47|23
1624126680000|2021-06-19 18:18:00|2212.39|2199.39|2212.58|2199.58|2212.76|2199.76|2212.36|2199.36|15
1624126690000|2021-06-19 18:18:10|2212.63|2199.63|2211.82|2198.82|2212.79|2199.79|2211.39|2198.39|24
1624126700000|2021-06-19 18:18:20|2211.78|2198.78|2209.35|2196.35|2211.78|2198.78|2209.31|2196.31|24
1624126710000|2021-06-19 18:18:30|2209.31|2196.31|2208.73|2195.73|2209.34|2196.34|2208.57|2195.57|28
1624126720000|2021-06-19 18:18:40|2208.75|2195.75|2206.18|2193.18|2208.75|2195.75|2206.18|2193.18|27
1624126730000|2021-06-19 18:18:50|2205.93|2192.93|2205.86|2192.86|2206.33|2193.33|2204.43|2191.43|28
1624126740000|2021-06-19 18:19:00|2205.92|2192.92|2206.76|2193.76|2206.81|2193.81|2205.05|2192.05|27
1624126750000|2021-06-19 18:19:10|2206.88|2193.88|2208.08|2195.08|2208.41|2195.41|2206.88|2193.88|29
1624126760000|2021-06-19 18:19:20|2208.2|2195.2|2208.69|2195.69|2208.69|2195.69|2208.15|2195.15|27
1624126770000|2021-06-19 18:19:30|2208.71|2195.71|2208.11|2195.11|2209.09|2196.09|2208.11|2195.11|26
1624126780000|2021-06-19 18:19:40|2208.1|2195.1|2207.51|2194.51|2208.1|2195.1|2206.82|2193.82|29
1624126790000|2021-06-19 18:19:50|2207.44|2194.44|2207.05|2194.05|2207.96|2194.96|2207.05|2194.05|27
1624126800000|2021-06-19 18:20:00|2207.07|2194.07|2206.59|2193.59|2207.07|2194.07|2206.44|2193.44|26
1624126810000|2021-06-19 18:20:10|2206.51|2193.51|2205.66|2192.66|2206.66|2193.66|2205.66|2192.66|25
1624126820000|2021-06-19 18:20:20|2205.65|2192.65|2206.91|2193.91|2206.91|2193.91|2205.65|2192.65|23
1624126830000|2021-06-19 18:20:30|2206.88|2193.88|2206.71|2193.71|2206.88|2193.88|2206.04|2193.04|26
1624126840000|2021-06-19 18:20:40|2206.72|2193.72|2208.32|2195.32|2208.34|2195.34|2206.72|2193.72|25
1624126850000|2021-06-19 18:20:50|2208.37|2195.37|2208.59|2195.59|2209.57|2196.57|2208.1|2195.1|26
1624126860000|2021-06-19 18:21:00|2208.51|2195.51|2207.89|2194.89|2208.51|2195.51|2207.87|2194.87|25
1624126870000|2021-06-19 18:21:10|2207.97|2194.97|2207.96|2194.96|2208.17|2195.17|2207.88|2194.88|17
1624126880000|2021-06-19 18:21:20|2207.98|2194.98|2207.56|2194.56|2207.98|2194.98|2207.48|2194.48|26
1624126890000|2021-06-19 18:21:30|2207.57|2194.57|2209.29|2196.29|2209.29|2196.29|2207.54|2194.54|21
1624126900000|2021-06-19 18:21:40|2209.28|2196.28|2209.74|2196.74|2209.75|2196.75|2209.15|2196.15|23
1624126910000|2021-06-19 18:21:50|2210.24|2197.24|2209.75|2196.75|2210.46|2197.46|2209.65|2196.65|22
1624126920000|2021-06-19 18:22:00|2209.86|2196.86|2208.8|2195.8|2210.55|2197.55|2208.8|2195.8|24
1624126930000|2021-06-19 18:22:10|2208.81|2195.81|2208.02|2195.02|2208.81|2195.81|2208.02|2195.02|26
1624126940000|2021-06-19 18:22:20|2207.99|2194.99|2208.72|2195.72|2208.72|2195.72|2207.9|2194.9|22
1624126950000|2021-06-19 18:22:30|2208.69|2195.69|2207.78|2194.78|2208.89|2195.89|2207.78|2194.78|24
1624126960000|2021-06-19 18:22:40|2207.79|2194.79|2207.58|2194.58|2208.33|2195.33|2207.54|2194.54|20
1624126970000|2021-06-19 18:22:50|2207.57|2194.57|2207.8|2194.8|2208.27|2195.27|2207.54|2194.54|20
1624126980000|2021-06-19 18:23:00|2207.84|2194.84|2206.73|2193.73|2208.09|2195.09|2206.73|2193.73|24
1624126990000|2021-06-19 18:23:10|2206.78|2193.78|2206.91|2193.91|2207.44|2194.44|2206.78|2193.78|27
1624127000000|2021-06-19 18:23:20|2206.92|2193.92|2207.85|2194.85|2208.08|2195.08|2206.92|2193.92|24
1624127010000|2021-06-19 18:23:30|2207.89|2194.89|2207.96|2194.96|2208.06|2195.06|2207.89|2194.89|15
1624127020000|2021-06-19 18:23:40|2207.93|2194.93|2207.92|2194.92|2208.03|2195.03|2207.85|2194.85|14
1624127030000|2021-06-19 18:23:50|2207.93|2194.93|2208.4|2195.4|2208.4|2195.4|2207.93|2194.93|4
1624127040000|2021-06-19 18:24:00|2208.44|2195.44|2207.94|2194.94|2208.48|2195.48|2207.94|2194.94|23
1624127050000|2021-06-19 18:24:10|2207.87|2194.87|2207.98|2194.98|2208.08|2195.08|2207.66|2194.66|20
1624127060000|2021-06-19 18:24:20|2208.07|2195.07|2207.5|2194.5|2208.07|2195.07|2207.34|2194.34|17
1624127070000|2021-06-19 18:24:30|2207.47|2194.47|2208.06|2195.06|2208.06|2195.06|2207.21|2194.21|25
1624127080000|2021-06-19 18:24:40|2208.08|2195.08|2208.56|2195.56|2209.38|2196.38|2208.08|2195.08|28
1624127090000|2021-06-19 18:24:50|2208.55|2195.55|2207.76|2194.76|2208.55|2195.55|2207.59|2194.59|26
1624127100000|2021-06-19 18:25:00|2207.83|2194.83|2208.69|2195.69|2209.14|2196.14|2207.83|2194.83|27
1624127110000|2021-06-19 18:25:10|2208.71|2195.71|2209.67|2196.67|2209.74|2196.74|2208.71|2195.71|27
1624127120000|2021-06-19 18:25:20|2209.7|2196.7|2208.66|2195.66|2210.14|2197.14|2208.66|2195.66|24
1624127130000|2021-06-19 18:25:30|2208.67|2195.67|2207.57|2194.57|2208.67|2195.67|2207.57|2194.57|21
1624127140000|2021-06-19 18:25:40|2207.41|2194.41|2206.07|2193.07|2207.42|2194.42|2206.07|2193.07|24
1624127150000|2021-06-19 18:25:50|2206.01|2193.01|2206.46|2193.46|2206.78|2193.78|2205.72|2192.72|27
1624127160000|2021-06-19 18:26:00|2206.43|2193.43|2206.88|2193.88|2207.4|2194.4|2206.13|2193.13|26
1624127170000|2021-06-19 18:26:10|2207.15|2194.15|2207.04|2194.04|2207.35|2194.35|2206.61|2193.61|27
1624127180000|2021-06-19 18:26:20|2207.02|2194.02|2206.42|2193.42|2207.15|2194.15|2206.19|2193.19|26
1624127190000|2021-06-19 18:26:30|2206.45|2193.45|2206.22|2193.22|2206.52|2193.52|2206.2|2193.2|23
1624127200000|2021-06-19 18:26:40|2206.27|2193.27|2206.83|2193.83|2207.04|2194.04|2206.27|2193.27|25
1624127210000|2021-06-19 18:26:50|2206.84|2193.84|2205.81|2192.81|2206.9|2193.9|2205.75|2192.75|24
1624127220000|2021-06-19 18:27:00|2205.84|2192.84|2206.99|2193.99|2206.99|2193.99|2205.79|2192.79|27
1624127230000|2021-06-19 18:27:10|2207|2194|2206.8|2193.8|2207.04|2194.04|2206.77|2193.77|23
1624127240000|2021-06-19 18:27:20|2206.78|2193.78|2206.82|2193.82|2206.88|2193.88|2206.75|2193.75|20
1624127250000|2021-06-19 18:27:30|2206.81|2193.81|2206.65|2193.65|2206.81|2193.81|2206.6|2193.6|20
1624127260000|2021-06-19 18:27:40|2206.62|2193.62|2207.52|2194.52|2207.52|2194.52|2206.62|2193.62|19
1624127270000|2021-06-19 18:27:50|2207.49|2194.49|2207.03|2194.03|2207.55|2194.55|2207.03|2194.03|13
1624127280000|2021-06-19 18:28:00|2207.05|2194.05|2207.55|2194.55|2209.6|2196.6|2206.95|2193.95|29
1624127290000|2021-06-19 18:28:10|2207.54|2194.54|2207.95|2194.95|2207.99|2194.99|2207.54|2194.54|21
1624127300000|2021-06-19 18:28:20|2207.96|2194.96|2208.79|2195.79|2208.8|2195.8|2207.95|2194.95|20
1624127310000|2021-06-19 18:28:30|2208.8|2195.8|2208.36|2195.36|2208.99|2195.99|2208.36|2195.36|19
1624127320000|2021-06-19 18:28:40|2208.29|2195.29|2208.05|2195.05|2208.39|2195.39|2208.05|2195.05|19
1624127330000|2021-06-19 18:28:50|2208.06|2195.06|2207.17|2194.17|2208.06|2195.06|2207.17|2194.17|27
1624127340000|2021-06-19 18:29:00|2207.21|2194.21|2207.08|2194.08|2207.22|2194.22|2207.03|2194.03|21
1624127350000|2021-06-19 18:29:10|2207.07|2194.07|2207.03|2194.03|2207.2|2194.2|2206.95|2193.95|24
1624127360000|2021-06-19 18:29:20|2206.99|2193.99|2206.03|2193.03|2207|2194|2206.03|2193.03|26
1624127370000|2021-06-19 18:29:30|2206|2193|2206.14|2193.14|2206.27|2193.27|2205.99|2192.99|17
1624127380000|2021-06-19 18:29:40|2206.17|2193.17|2206.12|2193.12|2206.23|2193.23|2206.05|2193.05|14
1624127390000|2021-06-19 18:29:50|2206.13|2193.13|2206.25|2193.25|2206.46|2193.46|2206.12|2193.12|14
1624127400000|2021-06-19 18:30:00|2206.22|2193.22|2203.86|2190.86|2206.22|2193.22|2203.78|2190.78|21
1624127410000|2021-06-19 18:30:10|2203.87|2190.87|2203.14|2190.14|2204.24|2191.24|2203.14|2190.14|23
1624127420000|2021-06-19 18:30:20|2202.63|2189.63|2201.52|2188.52|2202.63|2189.63|2201.44|2188.44|21
1624127430000|2021-06-19 18:30:30|2201.53|2188.53|2202.72|2189.72|2202.73|2189.73|2201.53|2188.53|24
1624127440000|2021-06-19 18:30:40|2202.76|2189.76|2202.06|2189.06|2202.76|2189.76|2201.88|2188.88|25
1624127450000|2021-06-19 18:30:50|2202.07|2189.07|2201.3|2188.3|2202.16|2189.16|2201.3|2188.3|24
1624127460000|2021-06-19 18:31:00|2200.99|2187.99|2200.88|2187.88|2200.99|2187.99|2200.28|2187.28|24
1624127470000|2021-06-19 18:31:10|2200.91|2187.91|2200.25|2187.25|2201.13|2188.13|2200.25|2187.25|25
1624127480000|2021-06-19 18:31:20|2200.22|2187.22|2198.75|2185.75|2200.23|2187.23|2198.75|2185.75|22
1624127490000|2021-06-19 18:31:30|2198.8|2185.8|2200.02|2187.02|2200.02|2187.02|2197.63|2184.63|27
1624127500000|2021-06-19 18:31:40|2200.12|2187.12|2199.34|2186.34|2200.47|2187.47|2199.34|2186.34|26
1624127510000|2021-06-19 18:31:50|2199.04|2186.04|2198.52|2185.52|2199.04|2186.04|2197.24|2184.24|28
1624127520000|2021-06-19 18:32:00|2198.63|2185.63|2198.49|2185.49|2198.63|2185.63|2197.59|2184.59|25
1624127530000|2021-06-19 18:32:10|2198.46|2185.46|2202.04|2189.04|2202.09|2189.09|2198.46|2185.46|28
1624127540000|2021-06-19 18:32:20|2201.94|2188.94|2200.94|2187.94|2202.3|2189.3|2200.83|2187.83|26
1624127550000|2021-06-19 18:32:30|2200.92|2187.92|2202.91|2189.91|2202.91|2189.91|2200.35|2187.35|28
1624127560000|2021-06-19 18:32:40|2202.88|2189.88|2204.86|2191.86|2204.86|2191.86|2202.88|2189.88|25
1624127570000|2021-06-19 18:32:50|2204.76|2191.76|2204.71|2191.71|2204.84|2191.84|2203.71|2190.71|28
1624127580000|2021-06-19 18:33:00|2204.85|2191.85|2204.87|2191.87|2204.99|2191.99|2204.74|2191.74|24
1624127590000|2021-06-19 18:33:10|2204.9|2191.9|2205.72|2192.72|2205.84|2192.84|2204.9|2191.9|23
1624127600000|2021-06-19 18:33:20|2205.74|2192.74|2206.05|2193.05|2206.3|2193.3|2205.74|2192.74|26
1624127610000|2021-06-19 18:33:30|2205.99|2192.99|2205.35|2192.35|2206.14|2193.14|2205.34|2192.34|25
1624127620000|2021-06-19 18:33:40|2205.48|2192.48|2204.2|2191.2|2205.48|2192.48|2204.2|2191.2|26
1624127630000|2021-06-19 18:33:50|2204.09|2191.09|2202.41|2189.41|2204.6|2191.6|2202.41|2189.41|29
1624127640000|2021-06-19 18:34:00|2202.37|2189.37|2203.8|2190.8|2203.8|2190.8|2202.33|2189.33|27
1624127650000|2021-06-19 18:34:10|2203.82|2190.82|2204.94|2191.94|2204.97|2191.97|2203.82|2190.82|27
1624127660000|2021-06-19 18:34:20|2205.1|2192.1|2205.77|2192.77|2205.97|2192.97|2205.1|2192.1|27
1624127670000|2021-06-19 18:34:30|2205.86|2192.86|2205.19|2192.19|2205.93|2192.93|2205.19|2192.19|22
1624127680000|2021-06-19 18:34:40|2205.12|2192.12|2205.45|2192.45|2205.45|2192.45|2205.03|2192.03|16
1624127690000|2021-06-19 18:34:50|2205.37|2192.37|2205.7|2192.7|2206.2|2193.2|2205.37|2192.37|24
1624127700000|2021-06-19 18:35:00|2205.71|2192.71|2205.63|2192.63|2206.09|2193.09|2205.6|2192.6|25
1624127710000|2021-06-19 18:35:10|2205.71|2192.71|2206.26|2193.26|2206.35|2193.35|2205.69|2192.69|25
1624127720000|2021-06-19 18:35:20|2206.33|2193.33|2207.5|2194.5|2207.5|2194.5|2206.23|2193.23|26
1624127730000|2021-06-19 18:35:30|2207.49|2194.49|2207.8|2194.8|2208.28|2195.28|2207.4|2194.4|28
1624127740000|2021-06-19 18:35:40|2207.16|2194.16|2207.79|2194.79|2207.79|2194.79|2206.94|2193.94|26
1624127750000|2021-06-19 18:35:50|2207.76|2194.76|2207.89|2194.89|2208.11|2195.11|2207.75|2194.75|27
1624127760000|2021-06-19 18:36:00|2207.87|2194.87|2207.73|2194.73|2207.89|2194.89|2207.39|2194.39|25
1624127770000|2021-06-19 18:36:10|2207.78|2194.78|2207.7|2194.7|2207.82|2194.82|2207.69|2194.69|24
1624127780000|2021-06-19 18:36:20|2207.66|2194.66|2207.71|2194.71|2207.76|2194.76|2207.65|2194.65|17
1624127790000|2021-06-19 18:36:30|2207.66|2194.66|2206.31|2193.31|2207.66|2194.66|2206.28|2193.28|24
1624127800000|2021-06-19 18:36:40|2206.32|2193.32|2206.53|2193.53|2207.04|2194.04|2206.27|2193.27|26
1624127810000|2021-06-19 18:36:50|2206.45|2193.45|2205.77|2192.77|2206.46|2193.46|2205.74|2192.74|17
1624127820000|2021-06-19 18:37:00|2205.78|2192.78|2206.13|2193.13|2206.3|2193.3|2205.65|2192.65|24
1624127830000|2021-06-19 18:37:10|2206.15|2193.15|2205.24|2192.24|2206.25|2193.25|2205.24|2192.24|19
1624127840000|2021-06-19 18:37:20|2205.11|2192.11|2205.03|2192.03|2205.23|2192.23|2204.96|2191.96|25
1624127850000|2021-06-19 18:37:30|2205.06|2192.06|2204.66|2191.66|2205.06|2192.06|2204.64|2191.64|23
1624127860000|2021-06-19 18:37:40|2204.65|2191.65|2203.5|2190.5|2204.65|2191.65|2203.5|2190.5|16
1624127870000|2021-06-19 18:37:50|2203.58|2190.58|2203.17|2190.17|2203.58|2190.58|2202.97|2189.97|28
1624127880000|2021-06-19 18:38:00|2203.23|2190.23|2201.2|2188.2|2203.23|2190.23|2201.2|2188.2|26
1624127890000|2021-06-19 18:38:10|2201.23|2188.23|2200.51|2187.51|2201.43|2188.43|2200.48|2187.48|27
1624127900000|2021-06-19 18:38:20|2200.55|2187.55|2200.1|2187.1|2200.55|2187.55|2200.07|2187.07|23
1624127910000|2021-06-19 18:38:30|2200.21|2187.21|2199.75|2186.75|2200.21|2187.21|2199.75|2186.75|26
1624127920000|2021-06-19 18:38:40|2199.6|2186.6|2200.93|2187.93|2200.93|2187.93|2199.46|2186.46|28
1624127930000|2021-06-19 18:38:50|2201.3|2188.3|2202.46|2189.46|2202.59|2189.59|2201.3|2188.3|24
1624127940000|2021-06-19 18:39:00|2202.49|2189.49|2203.21|2190.21|2203.32|2190.32|2202.49|2189.49|26
1624127950000|2021-06-19 18:39:10|2203.23|2190.23|2203.34|2190.34|2203.99|2190.99|2203.01|2190.01|28
1624127960000|2021-06-19 18:39:20|2203.41|2190.41|2203.79|2190.79|2204.36|2191.36|2203.4|2190.4|28
1624127970000|2021-06-19 18:39:30|2203.8|2190.8|2203.46|2190.46|2203.8|2190.8|2203.46|2190.46|21
1624127980000|2021-06-19 18:39:40|2203.32|2190.32|2203.28|2190.28|2203.32|2190.32|2203.18|2190.18|18
1624127990000|2021-06-19 18:39:50|2203.29|2190.29|2203.21|2190.21|2203.37|2190.37|2203.19|2190.19|18
1624128000000|2021-06-19 18:40:00|2203.23|2190.23|2201.79|2188.79|2203.3|2190.3|2201.79|2188.79|23
1624128010000|2021-06-19 18:40:10|2201.72|2188.72|2201.12|2188.12|2201.72|2188.72|2201.12|2188.12|20
1624128020000|2021-06-19 18:40:20|2201.09|2188.09|2200.87|2187.87|2201.1|2188.1|2200.56|2187.56|26
1624128030000|2021-06-19 18:40:30|2200.92|2187.92|2201.24|2188.24|2201.25|2188.25|2200.85|2187.85|23
1624128040000|2021-06-19 18:40:40|2201.25|2188.25|2201.2|2188.2|2201.52|2188.52|2201.04|2188.04|22
1624128050000|2021-06-19 18:40:50|2201.21|2188.21|2202.41|2189.41|2202.5|2189.5|2201.1|2188.1|23
1624128060000|2021-06-19 18:41:00|2202.24|2189.24|2203.62|2190.62|2203.63|2190.63|2202.24|2189.24|25
1624128070000|2021-06-19 18:41:10|2203.6|2190.6|2205.79|2192.79|2205.91|2192.91|2203.58|2190.58|28
1624128080000|2021-06-19 18:41:20|2205.89|2192.89|2207.31|2194.31|2207.33|2194.33|2205.89|2192.89|25
1624128090000|2021-06-19 18:41:30|2206.97|2193.97|2208.18|2195.18|2208.74|2195.74|2206.97|2193.97|27
1624128100000|2021-06-19 18:41:40|2208.21|2195.21|2206.91|2193.91|2208.21|2195.21|2206.91|2193.91|25
1624128110000|2021-06-19 18:41:50|2206.87|2193.87|2208.25|2195.25|2208.61|2195.61|2206.8|2193.8|27
1624128120000|2021-06-19 18:42:00|2207.96|2194.96|2208.23|2195.23|2208.27|2195.27|2207.24|2194.24|27
1624128130000|2021-06-19 18:42:10|2208.26|2195.26|2208.13|2195.13|2208.34|2195.34|2208.09|2195.09|26
1624128140000|2021-06-19 18:42:20|2208.14|2195.14|2207.36|2194.36|2208.76|2195.76|2207.36|2194.36|25
1624128150000|2021-06-19 18:42:30|2207.37|2194.37|2207.35|2194.35|2207.62|2194.62|2207.35|2194.35|13
1624128160000|2021-06-19 18:42:40|2207.32|2194.32|2207.07|2194.07|2207.5|2194.5|2207.06|2194.06|20
1624128170000|2021-06-19 18:42:50|2207.05|2194.05|2206.89|2193.89|2207.05|2194.05|2205.66|2192.66|27
1624128180000|2021-06-19 18:43:00|2206.88|2193.88|2206.24|2193.24|2207.37|2194.37|2206.24|2193.24|27
1624128190000|2021-06-19 18:43:10|2206.14|2193.14|2205.66|2192.66|2206.25|2193.25|2205.61|2192.61|27
1624128200000|2021-06-19 18:43:20|2205.48|2192.48|2206.76|2193.76|2206.76|2193.76|2205.35|2192.35|25
1624128210000|2021-06-19 18:43:30|2206.93|2193.93|2207.33|2194.33|2207.33|2194.33|2206.84|2193.84|24
1624128220000|2021-06-19 18:43:40|2207.48|2194.48|2208.02|2195.02|2208.12|2195.12|2207.48|2194.48|23
1624128230000|2021-06-19 18:43:50|2208.05|2195.05|2207.23|2194.23|2208.05|2195.05|2207.13|2194.13|22
1624128240000|2021-06-19 18:44:00|2207.28|2194.28|2207.11|2194.11|2207.28|2194.28|2206.82|2193.82|12
1624128250000|2021-06-19 18:44:10|2207.07|2194.07|2207.11|2194.11|2207.18|2194.18|2207.01|2194.01|22
1624128260000|2021-06-19 18:44:20|2207.12|2194.12|2208.69|2195.69|2208.69|2195.69|2207.09|2194.09|21
1624128270000|2021-06-19 18:44:30|2208.7|2195.7|2207.7|2194.7|2208.79|2195.79|2207.7|2194.7|25
1624128280000|2021-06-19 18:44:40|2207.68|2194.68|2207.66|2194.66|2207.68|2194.68|2207.58|2194.58|16
1624128290000|2021-06-19 18:44:50|2207.65|2194.65|2207.34|2194.34|2207.66|2194.66|2207.18|2194.18|14
1624128300000|2021-06-19 18:45:00|2207.37|2194.37|2208.03|2195.03|2208.22|2195.22|2207.35|2194.35|24
1624128310000|2021-06-19 18:45:10|2208.09|2195.09|2208.53|2195.53|2208.54|2195.54|2207.64|2194.64|26
1624128320000|2021-06-19 18:45:20|2208.79|2195.79|2209.68|2196.68|2209.76|2196.76|2208.79|2195.79|20
1624128330000|2021-06-19 18:45:30|2209.71|2196.71|2211.67|2198.67|2211.67|2198.67|2209.71|2196.71|22
1624128340000|2021-06-19 18:45:40|2211.8|2198.8|2211.78|2198.78|2212.17|2199.17|2211.55|2198.55|26
1624128350000|2021-06-19 18:45:50|2211.65|2198.65|2211.96|2198.96|2212.21|2199.21|2211.65|2198.65|27
1624128360000|2021-06-19 18:46:00|2211.84|2198.84|2210.24|2197.24|2211.88|2198.88|2210.24|2197.24|27
1624128370000|2021-06-19 18:46:10|2210.21|2197.21|2210.34|2197.34|2210.56|2197.56|2209.81|2196.81|26
1624128380000|2021-06-19 18:46:20|2210.33|2197.33|2211.15|2198.15|2211.21|2198.21|2210.33|2197.33|21
1624128390000|2021-06-19 18:46:30|2211.11|2198.11|2210.97|2197.97|2211.21|2198.21|2210.95|2197.95|24
1624128400000|2021-06-19 18:46:40|2210.99|2197.99|2211.26|2198.26|2211.33|2198.33|2210.99|2197.99|23
1624128410000|2021-06-19 18:46:50|2211.25|2198.25|2210.23|2197.23|2211.25|2198.25|2210.23|2197.23|15
1624128420000|2021-06-19 18:47:00|2210.25|2197.25|2210.18|2197.18|2210.25|2197.25|2209.68|2196.68|21
1624128430000|2021-06-19 18:47:10|2210.21|2197.21|2209.51|2196.51|2210.67|2197.67|2209.51|2196.51|24
1624128440000|2021-06-19 18:47:20|2209.53|2196.53|2209.85|2196.85|2209.92|2196.92|2209.36|2196.36|22
1624128450000|2021-06-19 18:47:30|2209.91|2196.91|2209.26|2196.26|2209.91|2196.91|2209.26|2196.26|16
1624128460000|2021-06-19 18:47:40|2209.21|2196.21|2209.81|2196.81|2209.82|2196.82|2209.2|2196.2|23
1624128470000|2021-06-19 18:47:50|2209.79|2196.79|2209.82|2196.82|2209.87|2196.87|2209.72|2196.72|21
1624128480000|2021-06-19 18:48:00|2209.81|2196.81|2209.78|2196.78|2209.89|2196.89|2209.72|2196.72|21
1624128490000|2021-06-19 18:48:10|2209.84|2196.84|2209.76|2196.76|2209.84|2196.84|2209.75|2196.75|20
1624128500000|2021-06-19 18:48:20|2209.77|2196.77|2210.69|2197.69|2211.19|2198.19|2209.77|2196.77|24
1624128510000|2021-06-19 18:48:30|2210.68|2197.68|2211.77|2198.77|2212.42|2199.42|2210.68|2197.68|25
1624128520000|2021-06-19 18:48:40|2211.86|2198.86|2212.09|2199.09|2213.39|2200.39|2211.86|2198.86|23
1624128530000|2021-06-19 18:48:50|2211.99|2198.99|2211.9|2198.9|2211.99|2198.99|2211.66|2198.66|26
1624128540000|2021-06-19 18:49:00|2211.91|2198.91|2212.19|2199.19|2212.56|2199.56|2211.88|2198.88|29
1624128550000|2021-06-19 18:49:10|2212.16|2199.16|2212.29|2199.29|2212.46|2199.46|2212.16|2199.16|22
1624128560000|2021-06-19 18:49:20|2212.35|2199.35|2212.61|2199.61|2213.08|2200.08|2212.35|2199.35|24
1624128570000|2021-06-19 18:49:30|2212.6|2199.6|2211.62|2198.62|2213.12|2200.12|2211.28|2198.28|26
1624128580000|2021-06-19 18:49:40|2211.67|2198.67|2212.81|2199.81|2212.82|2199.82|2211.67|2198.67|26
1624128590000|2021-06-19 18:49:50|2212.8|2199.8|2212.57|2199.57|2212.82|2199.82|2212.4|2199.4|24
1624128600000|2021-06-19 18:50:00|2212.61|2199.61|2210.98|2197.98|2212.61|2199.61|2210.96|2197.96|26
1624128610000|2021-06-19 18:50:10|2210.99|2197.99|2210.88|2197.88|2211.01|2198.01|2210.86|2197.86|15
1624128620000|2021-06-19 18:50:20|2210.91|2197.91|2210.85|2197.85|2210.91|2197.91|2210.76|2197.76|12
1624128630000|2021-06-19 18:50:30|2210.87|2197.87|2212|2199|2212|2199|2210.82|2197.82|16
1624128640000|2021-06-19 18:50:40|2212.09|2199.09|2212.47|2199.47|2212.59|2199.59|2212.09|2199.09|26
1624128650000|2021-06-19 18:50:50|2212.48|2199.48|2213.38|2200.38|2213.46|2200.46|2212.41|2199.41|22
1624128660000|2021-06-19 18:51:00|2213.72|2200.72|2216.89|2203.89|2217.67|2204.67|2213.72|2200.72|29
1624128670000|2021-06-19 18:51:10|2216.98|2203.98|2216.25|2203.25|2217.11|2204.11|2215.92|2202.92|24
1624128680000|2021-06-19 18:51:20|2216.21|2203.21|2217.49|2204.49|2217.53|2204.53|2215.62|2202.62|27
1624128690000|2021-06-19 18:51:30|2217.34|2204.34|2217.41|2204.41|2217.46|2204.46|2217.3|2204.3|22
1624128700000|2021-06-19 18:51:40|2217.3|2204.3|2216.75|2203.75|2217.52|2204.52|2216.62|2203.62|26
1624128710000|2021-06-19 18:51:50|2216.7|2203.7|2214.82|2201.82|2216.81|2203.81|2214.82|2201.82|27
1624128720000|2021-06-19 18:52:00|2215.09|2202.09|2214.37|2201.37|2215.16|2202.16|2214.3|2201.3|18
1624128730000|2021-06-19 18:52:10|2214.46|2201.46|2215.05|2202.05|2215.07|2202.07|2214.34|2201.34|21
1624128740000|2021-06-19 18:52:20|2215.2|2202.2|2215.05|2202.05|2215.36|2202.36|2215.04|2202.04|23
1624128750000|2021-06-19 18:52:30|2215.01|2202.01|2214.49|2201.49|2215.06|2202.06|2214.49|2201.49|25
1624128760000|2021-06-19 18:52:40|2214.07|2201.07|2213.86|2200.86|2214.07|2201.07|2213.75|2200.75|20
1624128770000|2021-06-19 18:52:50|2213.84|2200.84|2213.93|2200.93|2213.99|2200.99|2213.78|2200.78|21
1624128780000|2021-06-19 18:53:00|2213.97|2200.97|2213.48|2200.48|2213.97|2200.97|2213.45|2200.45|19
1624128790000|2021-06-19 18:53:10|2213.59|2200.59|2214.27|2201.27|2214.48|2201.48|2213.51|2200.51|24
1624128800000|2021-06-19 18:53:20|2213.92|2200.92|2213.32|2200.32|2213.97|2200.97|2213.18|2200.18|22
1624128810000|2021-06-19 18:53:30|2213.43|2200.43|2214|2201|2214.14|2201.14|2213.43|2200.43|25
1624128820000|2021-06-19 18:53:40|2214.03|2201.03|2213.94|2200.94|2214.03|2201.03|2213.9|2200.9|21
1624128830000|2021-06-19 18:53:50|2213.96|2200.96|2213.59|2200.59|2214|2201|2213.58|2200.58|25
1624128840000|2021-06-19 18:54:00|2213.56|2200.56|2213.64|2200.64|2213.65|2200.65|2213.55|2200.55|16
1624128850000|2021-06-19 18:54:10|2213.63|2200.63|2214.5|2201.5|2214.56|2201.56|2213.59|2200.59|17
1624128860000|2021-06-19 18:54:20|2214.48|2201.48|2213.68|2200.68|2214.52|2201.52|2213.67|2200.67|23
1624128870000|2021-06-19 18:54:30|2213.66|2200.66|2214.02|2201.02|2214.05|2201.05|2213.66|2200.66|14
1624128880000|2021-06-19 18:54:40|2214.06|2201.06|2214.16|2201.16|2214.29|2201.29|2214.06|2201.06|17
1624128890000|2021-06-19 18:54:50|2214.21|2201.21|2214.44|2201.44|2214.47|2201.47|2214.17|2201.17|19
1624128900000|2021-06-19 18:55:00|2214.42|2201.42|2215.05|2202.05|2215.05|2202.05|2213.95|2200.95|23
1624128910000|2021-06-19 18:55:10|2215.09|2202.09|2215.04|2202.04|2215.14|2202.14|2214.95|2201.95|25
1624128920000|2021-06-19 18:55:20|2214.96|2201.96|2214.16|2201.16|2215.03|2202.03|2214.16|2201.16|19
1624128930000|2021-06-19 18:55:30|2214.06|2201.06|2213.62|2200.62|2214.06|2201.06|2213.49|2200.49|24
1624128940000|2021-06-19 18:55:40|2213.61|2200.61|2213.4|2200.4|2213.61|2200.61|2212.78|2199.78|22
1624128950000|2021-06-19 18:55:50|2213.38|2200.38|2213.15|2200.15|2213.4|2200.4|2213.13|2200.13|25
1624128960000|2021-06-19 18:56:00|2213.18|2200.18|2213.01|2200.01|2213.2|2200.2|2212.77|2199.77|20
1624128970000|2021-06-19 18:56:10|2213.05|2200.05|2212.94|2199.94|2213.09|2200.09|2212.92|2199.92|15
1624128980000|2021-06-19 18:56:20|2212.91|2199.91|2212.33|2199.33|2212.91|2199.91|2212.33|2199.33|18
1624128990000|2021-06-19 18:56:30|2212.37|2199.37|2211.84|2198.84|2212.41|2199.41|2211.84|2198.84|20
1624129000000|2021-06-19 18:56:40|2211.82|2198.82|2211.81|2198.81|2211.85|2198.85|2211.55|2198.55|21
1624129010000|2021-06-19 18:56:50|2211.96|2198.96|2212.23|2199.23|2212.49|2199.49|2211.96|2198.96|20
1624129020000|2021-06-19 18:57:00|2211.91|2198.91|2210.82|2197.82|2212.05|2199.05|2210.82|2197.82|24
1624129030000|2021-06-19 18:57:10|2210.75|2197.75|2210.8|2197.8|2210.87|2197.87|2210.44|2197.44|20
1624129040000|2021-06-19 18:57:20|2210.82|2197.82|2210.92|2197.92|2211.19|2198.19|2210.74|2197.74|23
1624129050000|2021-06-19 18:57:30|2210.9|2197.9|2210.39|2197.39|2210.9|2197.9|2210.39|2197.39|17
1624129060000|2021-06-19 18:57:40|2210.41|2197.41|2210.45|2197.45|2210.58|2197.58|2210.39|2197.39|21
1624129070000|2021-06-19 18:57:50|2210.46|2197.46|2210.46|2197.46|2210.48|2197.48|2210.45|2197.45|11
1624129080000|2021-06-19 18:58:00|2210.51|2197.51|2211.42|2198.42|2211.45|2198.45|2210.49|2197.49|23
1624129090000|2021-06-19 18:58:10|2211.57|2198.57|2211.02|2198.02|2211.78|2198.78|2210.87|2197.87|19
1624129100000|2021-06-19 18:58:20|2210.92|2197.92|2210.88|2197.88|2210.92|2197.92|2210.73|2197.73|17
1624129110000|2021-06-19 18:58:30|2210.89|2197.89|2211.27|2198.27|2211.27|2198.27|2210.89|2197.89|22
1624129120000|2021-06-19 18:58:40|2211.48|2198.48|2211.49|2198.49|2212.18|2199.18|2211.45|2198.45|22
1624129130000|2021-06-19 18:58:50|2211.45|2198.45|2211.09|2198.09|2211.45|2198.45|2211.09|2198.09|21
1624129140000|2021-06-19 18:59:00|2211.08|2198.08|2211.95|2198.95|2212.09|2199.09|2211.08|2198.08|21
1624129150000|2021-06-19 18:59:10|2212.14|2199.14|2212.39|2199.39|2212.82|2199.82|2212.14|2199.14|24
1624129160000|2021-06-19 18:59:20|2212.36|2199.36|2212.6|2199.6|2212.6|2199.6|2212.33|2199.33|24
1624129170000|2021-06-19 18:59:30|2212.61|2199.61|2213.17|2200.17|2213.24|2200.24|2212.61|2199.61|18
1624129180000|2021-06-19 18:59:40|2213.16|2200.16|2212.98|2199.98|2213.45|2200.45|2212.96|2199.96|19
1624129190000|2021-06-19 18:59:50|2212.9|2199.9|2212.79|2199.79|2212.9|2199.9|2212.63|2199.63|25
1624129200000|2021-06-19 19:00:00|2212.82|2199.82|2211.65|2198.65|2212.85|2199.85|2211.65|2198.65|28
1624129210000|2021-06-19 19:00:10|2211.44|2198.44|2210.68|2197.68|2211.46|2198.46|2210.68|2197.68|26
1624129220000|2021-06-19 19:00:20|2210.72|2197.72|2210.23|2197.23|2210.72|2197.72|2210.18|2197.18|24
1624129230000|2021-06-19 19:00:30|2210.2|2197.2|2209.95|2196.95|2210.2|2197.2|2209.71|2196.71|29
1624129240000|2021-06-19 19:00:40|2210.05|2197.05|2210.42|2197.42|2211.01|2198.01|2210.05|2197.05|25
1624129250000|2021-06-19 19:00:50|2210.41|2197.41|2210.74|2197.74|2210.92|2197.92|2210.41|2197.41|21
1624129260000|2021-06-19 19:01:00|2210.54|2197.54|2210.61|2197.61|2210.78|2197.78|2210.29|2197.29|22
1624129270000|2021-06-19 19:01:10|2210.63|2197.63|2211.8|2198.8|2211.86|2198.86|2210.63|2197.63|21
1624129280000|2021-06-19 19:01:20|2211.77|2198.77|2212.72|2199.72|2212.96|2199.96|2211.75|2198.75|22
1624129290000|2021-06-19 19:01:30|2212.7|2199.7|2212.82|2199.82|2212.93|2199.93|2212.62|2199.62|24
1624129300000|2021-06-19 19:01:40|2212.51|2199.51|2213.59|2200.59|2213.59|2200.59|2212.51|2199.51|18
1624129310000|2021-06-19 19:01:50|2214.21|2201.21|2215.97|2202.97|2215.97|2202.97|2214.21|2201.21|26
1624129320000|2021-06-19 19:02:00|2215.94|2202.94|2215.43|2202.43|2216.04|2203.04|2215.43|2202.43|26
1624129330000|2021-06-19 19:02:10|2215.45|2202.45|2214.44|2201.44|2215.45|2202.45|2214.28|2201.28|25
1624129340000|2021-06-19 19:02:20|2214.46|2201.46|2214.67|2201.67|2214.74|2201.74|2214.45|2201.45|21
1624129350000|2021-06-19 19:02:30|2214.73|2201.73|2215.72|2202.72|2215.75|2202.75|2214.65|2201.65|24
1624129360000|2021-06-19 19:02:40|2215.73|2202.73|2215.88|2202.88|2215.9|2202.9|2215.62|2202.62|19
1624129370000|2021-06-19 19:02:50|2215.94|2202.94|2215.82|2202.82|2216.26|2203.26|2215.81|2202.81|25
1624129380000|2021-06-19 19:03:00|2215.66|2202.66|2214.93|2201.93|2215.66|2202.66|2214.74|2201.74|23
1624129390000|2021-06-19 19:03:10|2214.99|2201.99|2214.79|2201.79|2214.99|2201.99|2214.74|2201.74|21
1624129400000|2021-06-19 19:03:20|2214.77|2201.77|2214.15|2201.15|2214.87|2201.87|2214.03|2201.03|21
1624129410000|2021-06-19 19:03:30|2214.13|2201.13|2213.83|2200.83|2214.13|2201.13|2213.77|2200.77|17
1624129420000|2021-06-19 19:03:40|2213.01|2200.01|2212.52|2199.52|2213.01|2200.01|2212.51|2199.51|7
1624129430000|2021-06-19 19:03:50|2212.55|2199.55|2213.76|2200.76|2213.91|2200.91|2212.55|2199.55|24
1624129440000|2021-06-19 19:04:00|2213.78|2200.78|2213.75|2200.75|2213.81|2200.81|2213.69|2200.69|9
1624129450000|2021-06-19 19:04:10|2213.74|2200.74|2214|2201|2214.04|2201.04|2213.72|2200.72|15
1624129460000|2021-06-19 19:04:20|2214.03|2201.03|2213.23|2200.23|2214.1|2201.1|2213.23|2200.23|24
1624129470000|2021-06-19 19:04:30|2213.13|2200.13|2214.31|2201.31|2214.38|2201.38|2212.94|2199.94|26
1624129480000|2021-06-19 19:04:40|2214.37|2201.37|2214.38|2201.38|2214.77|2201.77|2214.36|2201.36|28
1624129490000|2021-06-19 19:04:50|2214.16|2201.16|2214.11|2201.11|2214.16|2201.16|2214.04|2201.04|20
1624129500000|2021-06-19 19:05:00|2214.06|2201.06|2214.55|2201.55|2214.78|2201.78|2214.03|2201.03|21
1624129510000|2021-06-19 19:05:10|2214.53|2201.53|2214.53|2201.53|2214.6|2201.6|2214.47|2201.47|16
1624129520000|2021-06-19 19:05:20|2214.55|2201.55|2214.84|2201.84|2214.86|2201.86|2214.52|2201.52|10
1624129530000|2021-06-19 19:05:30|2214.82|2201.82|2215.03|2202.03|2215.07|2202.07|2214.82|2201.82|14
1624129540000|2021-06-19 19:05:40|2215.04|2202.04|2214.07|2201.07|2215.05|2202.05|2214|2201|20
1624129550000|2021-06-19 19:05:50|2214.09|2201.09|2213.47|2200.47|2214.09|2201.09|2213.41|2200.41|21
1624129560000|2021-06-19 19:06:00|2213.58|2200.58|2213.21|2200.21|2213.58|2200.58|2213.21|2200.21|26
1624129570000|2021-06-19 19:06:10|2212.68|2199.68|2212.24|2199.24|2212.84|2199.84|2212.22|2199.22|26
1624129580000|2021-06-19 19:06:20|2212.17|2199.17|2212.58|2199.58|2212.72|2199.72|2212.15|2199.15|24
1624129590000|2021-06-19 19:06:30|2212.57|2199.57|2212.7|2199.7|2212.73|2199.73|2212.55|2199.55|15
1624129600000|2021-06-19 19:06:40|2212.78|2199.78|2212.7|2199.7|2212.83|2199.83|2212.62|2199.62|9
1624129610000|2021-06-19 19:06:50|2212.71|2199.71|2212.95|2199.95|2212.95|2199.95|2212.67|2199.67|15
1624129620000|2021-06-19 19:07:00|2212.96|2199.96|2213.61|2200.61|2214.2|2201.2|2212.95|2199.95|14
1624129630000|2021-06-19 19:07:10|2213.49|2200.49|2212.23|2199.23|2213.49|2200.49|2212.23|2199.23|18
1624129640000|2021-06-19 19:07:20|2212.22|2199.22|2212.19|2199.19|2212.27|2199.27|2212.19|2199.19|14
1624129650000|2021-06-19 19:07:30|2212.22|2199.22|2211.7|2198.7|2212.26|2199.26|2211.56|2198.56|23
1624129660000|2021-06-19 19:07:40|2211.72|2198.72|2211.48|2198.48|2211.72|2198.72|2211.39|2198.39|22
1624129670000|2021-06-19 19:07:50|2211.49|2198.49|2211.5|2198.5|2211.51|2198.51|2211.37|2198.37|17
1624129680000|2021-06-19 19:08:00|2211.44|2198.44|2211.48|2198.48|2211.52|2198.52|2211.4|2198.4|13
1624129690000|2021-06-19 19:08:10|2211.49|2198.49|2211.43|2198.43|2211.49|2198.49|2211.31|2198.31|10
1624129700000|2021-06-19 19:08:20|2211.42|2198.42|2211.59|2198.59|2211.59|2198.59|2210.37|2197.37|21
1624129710000|2021-06-19 19:08:30|2211.73|2198.73|2211.53|2198.53|2211.73|2198.73|2211.2|2198.2|24
1624129720000|2021-06-19 19:08:40|2211.49|2198.49|2211.3|2198.3|2211.49|2198.49|2211.26|2198.26|14
1624129730000|2021-06-19 19:08:50|2211.28|2198.28|2211.86|2198.86|2211.91|2198.91|2211.24|2198.24|23
1624129740000|2021-06-19 19:09:00|2211.87|2198.87|2211.57|2198.57|2212.4|2199.4|2211.54|2198.54|28
1624129750000|2021-06-19 19:09:10|2211.58|2198.58|2212.3|2199.3|2212.33|2199.33|2211.15|2198.15|22
1624129760000|2021-06-19 19:09:20|2212.29|2199.29|2213.06|2200.06|2213.14|2200.14|2212.27|2199.27|24
1624129770000|2021-06-19 19:09:30|2213.05|2200.05|2212.97|2199.97|2213.28|2200.28|2212.67|2199.67|24
1624129780000|2021-06-19 19:09:40|2213.09|2200.09|2213.77|2200.77|2213.88|2200.88|2213.09|2200.09|26
1624129790000|2021-06-19 19:09:50|2213.82|2200.82|2213.64|2200.64|2213.82|2200.82|2213.64|2200.64|16
1624129800000|2021-06-19 19:10:00|2213.33|2200.33|2213.92|2200.92|2213.97|2200.97|2213.31|2200.31|23
1624129810000|2021-06-19 19:10:10|2213.91|2200.91|2213.84|2200.84|2213.94|2200.94|2213.84|2200.84|17
1624129820000|2021-06-19 19:10:20|2213.82|2200.82|2213.68|2200.68|2214.07|2201.07|2213.68|2200.68|23
1624129830000|2021-06-19 19:10:30|2213.65|2200.65|2212.71|2199.71|2213.68|2200.68|2212.57|2199.57|22
1624129840000|2021-06-19 19:10:40|2212.75|2199.75|2212.56|2199.56|2212.75|2199.75|2212.55|2199.55|19
1624129850000|2021-06-19 19:10:50|2212.64|2199.64|2212.02|2199.02|2212.69|2199.69|2212.02|2199.02|23
1624129860000|2021-06-19 19:11:00|2211.97|2198.97|2212.05|2199.05|2212.16|2199.16|2211.97|2198.97|19
1624129870000|2021-06-19 19:11:10|2212.08|2199.08|2211.49|2198.49|2212.08|2199.08|2211.49|2198.49|19
1624129880000|2021-06-19 19:11:20|2211.55|2198.55|2210.38|2197.38|2211.56|2198.56|2210.36|2197.36|23
1624129890000|2021-06-19 19:11:30|2210.36|2197.36|2210.25|2197.25|2210.36|2197.36|2210.25|2197.25|18
1624129900000|2021-06-19 19:11:40|2210.28|2197.28|2211.27|2198.27|2211.27|2198.27|2210.28|2197.28|11
1624129910000|2021-06-19 19:11:50|2211.37|2198.37|2210.8|2197.8|2211.41|2198.41|2210.8|2197.8|25
1624129920000|2021-06-19 19:12:00|2210.86|2197.86|2210.87|2197.87|2210.97|2197.97|2210.59|2197.59|24
1624129930000|2021-06-19 19:12:10|2210.88|2197.88|2211.78|2198.78|2211.99|2198.99|2210.88|2197.88|24
1624129940000|2021-06-19 19:12:20|2211.65|2198.65|2211.48|2198.48|2211.65|2198.65|2210.54|2197.54|22
1624129950000|2021-06-19 19:12:30|2211.51|2198.51|2212.05|2199.05|2212.05|2199.05|2211.51|2198.51|10
1624129960000|2021-06-19 19:12:40|2212.08|2199.08|2212.03|2199.03|2212.1|2199.1|2211.96|2198.96|17
1624129970000|2021-06-19 19:12:50|2212.04|2199.04|2212.03|2199.03|2212.32|2199.32|2212.03|2199.03|18
1624129980000|2021-06-19 19:13:00|2212.02|2199.02|2211.66|2198.66|2212.03|2199.03|2211.45|2198.45|24
1624129990000|2021-06-19 19:13:10|2211.64|2198.64|2211.11|2198.11|2211.64|2198.64|2211.11|2198.11|23
1624130000000|2021-06-19 19:13:20|2211.09|2198.09|2211.2|2198.2|2211.31|2198.31|2210.84|2197.84|23
1624130010000|2021-06-19 19:13:30|2211.28|2198.28|2209.93|2196.93|2211.38|2198.38|2209.93|2196.93|17
1624130020000|2021-06-19 19:13:40|2209.84|2196.84|2209.8|2196.8|2209.91|2196.91|2209.62|2196.62|17
1624130030000|2021-06-19 19:13:50|2209.79|2196.79|2210|2197|2210.19|2197.19|2209.79|2196.79|21
1624130040000|2021-06-19 19:14:00|2210.01|2197.01|2209.93|2196.93|2210.29|2197.29|2209.92|2196.92|18
1624130050000|2021-06-19 19:14:10|2209.92|2196.92|2211.58|2198.58|2211.58|2198.58|2209.92|2196.92|25
1624130060000|2021-06-19 19:14:20|2211.68|2198.68|2211.66|2198.66|2211.75|2198.75|2211.55|2198.55|28
1624130070000|2021-06-19 19:14:30|2211.67|2198.67|2210.12|2197.12|2211.75|2198.75|2210.06|2197.06|26
1624130080000|2021-06-19 19:14:40|2210.1|2197.1|2210.25|2197.25|2210.25|2197.25|2210.06|2197.06|21
1624130090000|2021-06-19 19:14:50|2210.3|2197.3|2210.19|2197.19|2210.31|2197.31|2210.19|2197.19|11
1624130100000|2021-06-19 19:15:00|2210.2|2197.2|2210.27|2197.27|2210.27|2197.27|2210.11|2197.11|13
1624130110000|2021-06-19 19:15:10|2210.28|2197.28|2210.25|2197.25|2210.36|2197.36|2210.22|2197.22|15
1624130120000|2021-06-19 19:15:20|2210.26|2197.26|2211.52|2198.52|2211.57|2198.57|2210.25|2197.25|21
1624130130000|2021-06-19 19:15:30|2211.61|2198.61|2211.98|2198.98|2212.06|2199.06|2211.61|2198.61|16
1624130140000|2021-06-19 19:15:40|2211.97|2198.97|2212.08|2199.08|2212.28|2199.28|2211.96|2198.96|21
1624130150000|2021-06-19 19:15:50|2212.07|2199.07|2212.03|2199.03|2212.22|2199.22|2211.86|2198.86|25
1624130160000|2021-06-19 19:16:00|2212.02|2199.02|2211.92|2198.92|2212.09|2199.09|2211.69|2198.69|19
1624130170000|2021-06-19 19:16:10|2211.98|2198.98|2213|2200|2213|2200|2211.71|2198.71|25
1624130180000|2021-06-19 19:16:20|2213.09|2200.09|2213.23|2200.23|2213.23|2200.23|2212.91|2199.91|19
1624130190000|2021-06-19 19:16:30|2213.27|2200.27|2213.98|2200.98|2214.28|2201.28|2213.27|2200.27|27
1624130200000|2021-06-19 19:16:40|2213.9|2200.9|2213.9|2200.9|2213.92|2200.92|2213.78|2200.78|21
1624130210000|2021-06-19 19:16:50|2213.85|2200.85|2213.74|2200.74|2213.85|2200.85|2213.34|2200.34|19
1624130220000|2021-06-19 19:17:00|2213.79|2200.79|2213.11|2200.11|2213.8|2200.8|2213.08|2200.08|18
1624130230000|2021-06-19 19:17:10|2213.14|2200.14|2213.28|2200.28|2213.33|2200.33|2212.97|2199.97|23
1624130240000|2021-06-19 19:17:20|2213.1|2200.1|2213.51|2200.51|2213.51|2200.51|2213.07|2200.07|16
1624130250000|2021-06-19 19:17:30|2213.52|2200.52|2212.77|2199.77|2213.59|2200.59|2212.77|2199.77|21
1624130260000|2021-06-19 19:17:40|2212.26|2199.26|2212.34|2199.34|2212.37|2199.37|2212.01|2199.01|22
1624130270000|2021-06-19 19:17:50|2212.32|2199.32|2212.33|2199.33|2212.34|2199.34|2212.27|2199.27|19
1624130280000|2021-06-19 19:18:00|2212.54|2199.54|2213.72|2200.72|2213.86|2200.86|2212.54|2199.54|22
1624130290000|2021-06-19 19:18:10|2213.73|2200.73|2213.84|2200.84|2213.84|2200.84|2213.54|2200.54|22
1624130300000|2021-06-19 19:18:20|2213.91|2200.91|2214.08|2201.08|2214.12|2201.12|2213.91|2200.91|20
1624130310000|2021-06-19 19:18:30|2214.07|2201.07|2214.09|2201.09|2214.13|2201.13|2214.07|2201.07|12
1624130320000|2021-06-19 19:18:40|2214.08|2201.08|2213.88|2200.88|2214.1|2201.1|2213.88|2200.88|9
1624130330000|2021-06-19 19:18:50|2213.86|2200.86|2214.13|2201.13|2214.13|2201.13|2213.67|2200.67|21
1624130340000|2021-06-19 19:19:00|2214.09|2201.09|2213.38|2200.38|2214.15|2201.15|2212.96|2199.96|26
1624130350000|2021-06-19 19:19:10|2213.47|2200.47|2214.26|2201.26|2214.26|2201.26|2213.47|2200.47|22
1624130360000|2021-06-19 19:19:20|2214.27|2201.27|2214.3|2201.3|2214.3|2201.3|2213.63|2200.63|19
1624130370000|2021-06-19 19:19:30|2214.29|2201.29|2214.86|2201.86|2214.88|2201.88|2214.29|2201.29|23
1624130380000|2021-06-19 19:19:40|2214.81|2201.81|2214.68|2201.68|2214.88|2201.88|2214.64|2201.64|20
1624130390000|2021-06-19 19:19:50|2214.67|2201.67|2213.81|2200.81|2214.67|2201.67|2213.81|2200.81|22
1624130400000|2021-06-19 19:20:00|2213.83|2200.83|2214.65|2201.65|2214.65|2201.65|2213.71|2200.71|22
1624130410000|2021-06-19 19:20:10|2214.67|2201.67|2214.75|2201.75|2214.75|2201.75|2214.66|2201.66|7
1624130420000|2021-06-19 19:20:20|2214.76|2201.76|2214.88|2201.88|2214.97|2201.97|2214.76|2201.76|19
1624130430000|2021-06-19 19:20:30|2214.89|2201.89|2214.89|2201.89|2214.92|2201.92|2214.88|2201.88|14
1624130440000|2021-06-19 19:20:40|2214.91|2201.91|2215.31|2202.31|2215.31|2202.31|2214.91|2201.91|16
1624130450000|2021-06-19 19:20:50|2215.28|2202.28|2215.7|2202.7|2215.74|2202.74|2214.82|2201.82|27
1624130460000|2021-06-19 19:21:00|2215.74|2202.74|2216.9|2203.9|2216.9|2203.9|2215.74|2202.74|24
1624130470000|2021-06-19 19:21:10|2216.89|2203.89|2217.69|2204.69|2217.91|2204.91|2216.89|2203.89|23
1624130480000|2021-06-19 19:21:20|2217.7|2204.7|2218.47|2205.47|2218.47|2205.47|2217.7|2204.7|25
1624130490000|2021-06-19 19:21:30|2218.6|2205.6|2219.38|2206.38|2220.01|2207.01|2218.6|2205.6|26
1624130500000|2021-06-19 19:21:40|2219.39|2206.39|2221.22|2208.22|2221.5|2208.5|2219.39|2206.39|27
1624130510000|2021-06-19 19:21:50|2221.2|2208.2|2226.7|2213.7|2226.91|2213.91|2221.2|2208.2|29
1624130520000|2021-06-19 19:22:00|2226.8|2213.8|2226.25|2213.25|2228.08|2215.08|2225.49|2212.49|27
1624130530000|2021-06-19 19:22:10|2226.16|2213.16|2228.03|2215.03|2228.1|2215.1|2226.16|2213.16|29
1624130540000|2021-06-19 19:22:20|2228.16|2215.16|2229.29|2216.29|2229.29|2216.29|2228.08|2215.08|24
1624130550000|2021-06-19 19:22:30|2229.58|2216.58|2231.19|2218.19|2231.19|2218.19|2228.82|2215.82|27
1624130560000|2021-06-19 19:22:40|2231.28|2218.28|2229.67|2216.67|2232.31|2219.31|2229.67|2216.67|27
1624130570000|2021-06-19 19:22:50|2229.74|2216.74|2228.42|2215.42|2230.03|2217.03|2228.19|2215.19|24
1624130580000|2021-06-19 19:23:00|2228.41|2215.41|2230.01|2217.01|2230.01|2217.01|2228.2|2215.2|26
1624130590000|2021-06-19 19:23:10|2230|2217|2230.86|2217.86|2231.46|2218.46|2230|2217|23
1624130600000|2021-06-19 19:23:20|2230.9|2217.9|2231.23|2218.23|2232.68|2219.68|2230.9|2217.9|28
1624130610000|2021-06-19 19:23:30|2231.3|2218.3|2230.08|2217.08|2231.66|2218.66|2230.08|2217.08|24
1624130620000|2021-06-19 19:23:40|2230.13|2217.13|2229.3|2216.3|2230.16|2217.16|2229.11|2216.11|27
1624130630000|2021-06-19 19:23:50|2229.24|2216.24|2228.51|2215.51|2229.24|2216.24|2228.3|2215.3|25
1624130640000|2021-06-19 19:24:00|2228.48|2215.48|2228.85|2215.85|2228.97|2215.97|2228.28|2215.28|15
1624130650000|2021-06-19 19:24:10|2228.83|2215.83|2230.18|2217.18|2230.36|2217.36|2228.83|2215.83|24
1624130660000|2021-06-19 19:24:20|2230.17|2217.17|2229.52|2216.52|2230.26|2217.26|2229.41|2216.41|21
1624130670000|2021-06-19 19:24:30|2229.6|2216.6|2228.51|2215.51|2230.17|2217.17|2228.5|2215.5|25
1624130680000|2021-06-19 19:24:40|2228.46|2215.46|2228.8|2215.8|2228.99|2215.99|2228.46|2215.46|22
1624130690000|2021-06-19 19:24:50|2228.83|2215.83|2228.93|2215.93|2229.3|2216.3|2228.65|2215.65|24
1624130700000|2021-06-19 19:25:00|2228.92|2215.92|2229.52|2216.52|2229.62|2216.62|2228.92|2215.92|19
1624130710000|2021-06-19 19:25:10|2229.47|2216.47|2230.21|2217.21|2230.32|2217.32|2229.17|2216.17|24
1624130720000|2021-06-19 19:25:20|2230.24|2217.24|2231.29|2218.29|2231.45|2218.45|2230.21|2217.21|26
1624130730000|2021-06-19 19:25:30|2231.32|2218.32|2230.45|2217.45|2231.42|2218.42|2230.3|2217.3|26
1624130740000|2021-06-19 19:25:40|2230.47|2217.47|2231.78|2218.78|2232.13|2219.13|2230.43|2217.43|28
1624130750000|2021-06-19 19:25:50|2231.71|2218.71|2231.97|2218.97|2232.01|2219.01|2231.56|2218.56|24
1624130760000|2021-06-19 19:26:00|2231.78|2218.78|2231.31|2218.31|2231.87|2218.87|2231.31|2218.31|17
1624130770000|2021-06-19 19:26:10|2231.35|2218.35|2231.2|2218.2|2231.46|2218.46|2230.99|2217.99|22
1624130780000|2021-06-19 19:26:20|2231.15|2218.15|2229.63|2216.63|2231.16|2218.16|2229.63|2216.63|22
1624130790000|2021-06-19 19:26:30|2229.55|2216.55|2229.84|2216.84|2230.23|2217.23|2229.22|2216.22|23
1624130800000|2021-06-19 19:26:40|2229.82|2216.82|2229.34|2216.34|2229.82|2216.82|2229.23|2216.23|23
1624130810000|2021-06-19 19:26:50|2229.33|2216.33|2229.45|2216.45|2229.5|2216.5|2229.22|2216.22|22
1624130820000|2021-06-19 19:27:00|2229.83|2216.83|2229.01|2216.01|2230.29|2217.29|2229.01|2216.01|26
1624130830000|2021-06-19 19:27:10|2228.94|2215.94|2227.96|2214.96|2228.94|2215.94|2227.96|2214.96|22
1624130840000|2021-06-19 19:27:20|2227.88|2214.88|2227.8|2214.8|2228.17|2215.17|2227.77|2214.77|23
1624130850000|2021-06-19 19:27:30|2227.76|2214.76|2227.36|2214.36|2227.76|2214.76|2226.36|2213.36|26
1624130860000|2021-06-19 19:27:40|2227.4|2214.4|2226.57|2213.57|2227.42|2214.42|2225.81|2212.81|26
1624130870000|2021-06-19 19:27:50|2226.55|2213.55|2226.25|2213.25|2226.55|2213.55|2226.04|2213.04|21
1624130880000|2021-06-19 19:28:00|2226.28|2213.28|2226.32|2213.32|2226.79|2213.79|2226.28|2213.28|24
1624130890000|2021-06-19 19:28:10|2226.24|2213.24|2226.11|2213.11|2226.27|2213.27|2226.06|2213.06|17
1624130900000|2021-06-19 19:28:20|2226.1|2213.1|2226.46|2213.46|2226.46|2213.46|2225.81|2212.81|15
1624130910000|2021-06-19 19:28:30|2226.44|2213.44|2226.69|2213.69|2226.74|2213.74|2226.37|2213.37|17
1624130920000|2021-06-19 19:28:40|2226.68|2213.68|2226.67|2213.67|2226.79|2213.79|2226.67|2213.67|13
1624130930000|2021-06-19 19:28:50|2226.65|2213.65|2226.95|2213.95|2226.95|2213.95|2226.58|2213.58|15
1624130940000|2021-06-19 19:29:00|2226.96|2213.96|2228.51|2215.51|2228.57|2215.57|2226.93|2213.93|26
1624130950000|2021-06-19 19:29:10|2228.56|2215.56|2228.35|2215.35|2228.59|2215.59|2228.24|2215.24|19
1624130960000|2021-06-19 19:29:20|2228.58|2215.58|2228.96|2215.96|2228.96|2215.96|2228.53|2215.53|21
1624130970000|2021-06-19 19:29:30|2229.05|2216.05|2227.81|2214.81|2229.05|2216.05|2227.81|2214.81|21
1624130980000|2021-06-19 19:29:40|2227.8|2214.8|2227.52|2214.52|2228.15|2215.15|2227.09|2214.09|24
1624130990000|2021-06-19 19:29:50|2227.5|2214.5|2225.57|2212.57|2227.54|2214.54|2225.57|2212.57|21
1624131000000|2021-06-19 19:30:00|2225.28|2212.28|2224.09|2211.09|2225.8|2212.8|2224.09|2211.09|22
1624131010000|2021-06-19 19:30:10|2224.2|2211.2|2223.19|2210.19|2224.69|2211.69|2223.19|2210.19|26
1624131020000|2021-06-19 19:30:20|2223.04|2210.04|2223.02|2210.02|2223.79|2210.79|2222.67|2209.67|24
1624131030000|2021-06-19 19:30:30|2222.88|2209.88|2221.77|2208.77|2222.88|2209.88|2221.01|2208.01|26
1624131040000|2021-06-19 19:30:40|2221.78|2208.78|2222.5|2209.5|2222.59|2209.59|2221.78|2208.78|25
1624131050000|2021-06-19 19:30:50|2222.48|2209.48|2221.9|2208.9|2222.48|2209.48|2221.9|2208.9|21
1624131060000|2021-06-19 19:31:00|2221.92|2208.92|2220.78|2207.78|2221.94|2208.94|2220.46|2207.46|25
1624131070000|2021-06-19 19:31:10|2220.89|2207.89|2220.43|2207.43|2221.37|2208.37|2220.28|2207.28|24
1624131080000|2021-06-19 19:31:20|2220.4|2207.4|2220.55|2207.55|2220.66|2207.66|2220.38|2207.38|25
1624131090000|2021-06-19 19:31:30|2220.65|2207.65|2219.54|2206.54|2220.65|2207.65|2219.48|2206.48|20
1624131100000|2021-06-19 19:31:40|2219.51|2206.51|2219.8|2206.8|2221.34|2208.34|2219.51|2206.51|25
1624131110000|2021-06-19 19:31:50|2219.66|2206.66|2218.5|2205.5|2219.66|2206.66|2218.42|2205.42|25
1624131120000|2021-06-19 19:32:00|2218.49|2205.49|2219.77|2206.77|2219.77|2206.77|2218.47|2205.47|25
1624131130000|2021-06-19 19:32:10|2219.79|2206.79|2220.46|2207.46|2220.46|2207.46|2219.43|2206.43|25
1624131140000|2021-06-19 19:32:20|2220.45|2207.45|2222.58|2209.58|2222.58|2209.58|2220.45|2207.45|28
1624131150000|2021-06-19 19:32:30|2222.6|2209.6|2221.67|2208.67|2222.72|2209.72|2221.6|2208.6|25
1624131160000|2021-06-19 19:32:40|2221.63|2208.63|2220.74|2207.74|2221.63|2208.63|2220.69|2207.69|25
1624131170000|2021-06-19 19:32:50|2220.73|2207.73|2221.41|2208.41|2221.45|2208.45|2220.71|2207.71|26
1624131180000|2021-06-19 19:33:00|2221.36|2208.36|2220.36|2207.36|2221.36|2208.36|2220.33|2207.33|23
1624131190000|2021-06-19 19:33:10|2220.41|2207.41|2219.45|2206.45|2220.52|2207.52|2219.36|2206.36|23
1624131200000|2021-06-19 19:33:20|2219.23|2206.23|2219.2|2206.2|2219.35|2206.35|2219.04|2206.04|20
1624131210000|2021-06-19 19:33:30|2218.91|2205.91|2217.8|2204.8|2218.91|2205.91|2217.76|2204.76|25
1624131220000|2021-06-19 19:33:40|2217.82|2204.82|2217.96|2204.96|2217.96|2204.96|2217.28|2204.28|25
1624131230000|2021-06-19 19:33:50|2218.03|2205.03|2218.12|2205.12|2218.12|2205.12|2217.93|2204.93|18
1624131240000|2021-06-19 19:34:00|2218.16|2205.16|2217.4|2204.4|2218.16|2205.16|2217.27|2204.27|22
1624131250000|2021-06-19 19:34:10|2217.42|2204.42|2216.5|2203.5|2217.43|2204.43|2216.5|2203.5|23
1624131260000|2021-06-19 19:34:20|2216.55|2203.55|2218.52|2205.52|2218.52|2205.52|2216.55|2203.55|27
1624131270000|2021-06-19 19:34:30|2218.51|2205.51|2218.31|2205.31|2218.51|2205.51|2217.76|2204.76|27
1624131280000|2021-06-19 19:34:40|2218.39|2205.39|2218.03|2205.03|2218.42|2205.42|2218.03|2205.03|25
1624131290000|2021-06-19 19:34:50|2217.85|2204.85|2217.17|2204.17|2217.85|2204.85|2217.17|2204.17|26
1624131300000|2021-06-19 19:35:00|2217.02|2204.02|2218.4|2205.4|2218.48|2205.48|2216.72|2203.72|27
1624131310000|2021-06-19 19:35:10|2218.43|2205.43|2217.67|2204.67|2218.79|2205.79|2217.67|2204.67|24
1624131320000|2021-06-19 19:35:20|2217.48|2204.48|2217.17|2204.17|2217.48|2204.48|2216.81|2203.81|26
1624131330000|2021-06-19 19:35:30|2217.2|2204.2|2217|2204|2217.2|2204.2|2216.89|2203.89|22
1624131340000|2021-06-19 19:35:40|2216.98|2203.98|2216.95|2203.95|2217.01|2204.01|2216.83|2203.83|24
1624131350000|2021-06-19 19:35:50|2216.97|2203.97|2217.22|2204.22|2217.58|2204.58|2216.97|2203.97|24
1624131360000|2021-06-19 19:36:00|2217.13|2204.13|2217.13|2204.13|2217.3|2204.3|2217.06|2204.06|25
1624131370000|2021-06-19 19:36:10|2217.15|2204.15|2218.11|2205.11|2218.44|2205.44|2217.15|2204.15|19
1624131380000|2021-06-19 19:36:20|2218.1|2205.1|2218.5|2205.5|2218.5|2205.5|2217.99|2204.99|25
1624131390000|2021-06-19 19:36:30|2218.48|2205.48|2218.96|2205.96|2219.07|2206.07|2218.46|2205.46|20
1624131400000|2021-06-19 19:36:40|2218.94|2205.94|2218.87|2205.87|2219.89|2206.89|2218.84|2205.84|22
1624131410000|2021-06-19 19:36:50|2218.91|2205.91|2219.19|2206.19|2219.26|2206.26|2218.91|2205.91|20
1624131420000|2021-06-19 19:37:00|2219.2|2206.2|2218.28|2205.28|2219.2|2206.2|2217.86|2204.86|25
1624131430000|2021-06-19 19:37:10|2218.26|2205.26|2218.39|2205.39|2218.48|2205.48|2218.22|2205.22|27
1624131440000|2021-06-19 19:37:20|2218.37|2205.37|2219.23|2206.23|2219.27|2206.27|2218.37|2205.37|27
1624131450000|2021-06-19 19:37:30|2219.24|2206.24|2217.96|2204.96|2219.24|2206.24|2217.96|2204.96|27
1624131460000|2021-06-19 19:37:40|2217.91|2204.91|2218.74|2205.74|2218.87|2205.87|2217.91|2204.91|17
1624131470000|2021-06-19 19:37:50|2218.75|2205.75|2218.59|2205.59|2218.76|2205.76|2218.53|2205.53|26
1624131480000|2021-06-19 19:38:00|2218.48|2205.48|2218.34|2205.34|2218.48|2205.48|2218.28|2205.28|10
1624131490000|2021-06-19 19:38:10|2218.39|2205.39|2219.15|2206.15|2219.3|2206.3|2218.39|2205.39|22
1624131500000|2021-06-19 19:38:20|2219.14|2206.14|2219.12|2206.12|2219.7|2206.7|2219.09|2206.09|20
1624131510000|2021-06-19 19:38:30|2219.1|2206.1|2219.06|2206.06|2219.61|2206.61|2219.02|2206.02|22
1624131520000|2021-06-19 19:38:40|2219.12|2206.12|2220.35|2207.35|2220.38|2207.38|2219.11|2206.11|25
1624131530000|2021-06-19 19:38:50|2220.3|2207.3|2220.48|2207.48|2220.51|2207.51|2220.19|2207.19|21
1624131540000|2021-06-19 19:39:00|2220.49|2207.49|2222.14|2209.14|2222.14|2209.14|2220.49|2207.49|25
1624131550000|2021-06-19 19:39:10|2222.33|2209.33|2225.12|2212.12|2225.42|2212.42|2222.33|2209.33|28
1624131560000|2021-06-19 19:39:20|2225.11|2212.11|2224.65|2211.65|2225.11|2212.11|2222.94|2209.94|26
1624131570000|2021-06-19 19:39:30|2224.7|2211.7|2225.07|2212.07|2225.65|2212.65|2224.7|2211.7|26
1624131580000|2021-06-19 19:39:40|2224.92|2211.92|2224.48|2211.48|2225.37|2212.37|2224.24|2211.24|28
1624131590000|2021-06-19 19:39:50|2224.5|2211.5|2224.56|2211.56|2224.79|2211.79|2224.46|2211.46|19
1624131600000|2021-06-19 19:40:00|2224.55|2211.55|2223.62|2210.62|2224.56|2211.56|2223.43|2210.43|28
1624131610000|2021-06-19 19:40:10|2223.72|2210.72|2223.85|2210.85|2224.14|2211.14|2223.41|2210.41|23
1624131620000|2021-06-19 19:40:20|2223.86|2210.86|2223.65|2210.65|2223.86|2210.86|2223.13|2210.13|16
1624131630000|2021-06-19 19:40:30|2223.5|2210.5|2223.5|2210.5|2223.69|2210.69|2223.38|2210.38|15
1624131640000|2021-06-19 19:40:40|2223.38|2210.38|2222.96|2209.96|2223.61|2210.61|2222.62|2209.62|25
1624131650000|2021-06-19 19:40:50|2223|2210|2222.82|2209.82|2223|2210|2222.78|2209.78|27
1624131660000|2021-06-19 19:41:00|2222.8|2209.8|2223.54|2210.54|2223.6|2210.6|2222.68|2209.68|25
1624131670000|2021-06-19 19:41:10|2223.56|2210.56|2223.01|2210.01|2223.6|2210.6|2222.92|2209.92|20
1624131680000|2021-06-19 19:41:20|2223.02|2210.02|2223.16|2210.16|2223.17|2210.17|2223.01|2210.01|17
1624131690000|2021-06-19 19:41:30|2223.15|2210.15|2224.01|2211.01|2224.01|2211.01|2223.15|2210.15|20
1624131700000|2021-06-19 19:41:40|2224.03|2211.03|2223.92|2210.92|2224.26|2211.26|2223.92|2210.92|24
1624131710000|2021-06-19 19:41:50|2223.94|2210.94|2224.17|2211.17|2224.18|2211.18|2223.92|2210.92|8
1624131720000|2021-06-19 19:42:00|2224.15|2211.15|2225.55|2212.55|2225.55|2212.55|2224.15|2211.15|16
1624131730000|2021-06-19 19:42:10|2225.62|2212.62|2225|2212|2226.01|2213.01|2224.44|2211.44|23
1624131740000|2021-06-19 19:42:20|2224.97|2211.97|2225.98|2212.98|2226.01|2213.01|2224.75|2211.75|22
1624131750000|2021-06-19 19:42:30|2225.97|2212.97|2224.39|2211.39|2226.01|2213.01|2224.39|2211.39|20
1624131760000|2021-06-19 19:42:40|2224.38|2211.38|2224.21|2211.21|2224.38|2211.38|2224.13|2211.13|15
1624131770000|2021-06-19 19:42:50|2224.19|2211.19|2224.66|2211.66|2224.83|2211.83|2224.19|2211.19|22
1624131780000|2021-06-19 19:43:00|2224.59|2211.59|2223.73|2210.73|2224.59|2211.59|2223.73|2210.73|23
1624131790000|2021-06-19 19:43:10|2223.72|2210.72|2223.83|2210.83|2224|2211|2223.72|2210.72|25
1624131800000|2021-06-19 19:43:20|2223.81|2210.81|2223.38|2210.38|2223.84|2210.84|2223.34|2210.34|25
1624131810000|2021-06-19 19:43:30|2223.39|2210.39|2223.36|2210.36|2223.55|2210.55|2223.36|2210.36|11
1624131820000|2021-06-19 19:43:40|2223.37|2210.37|2222.98|2209.98|2223.37|2210.37|2222.93|2209.93|19
1624131830000|2021-06-19 19:43:50|2223|2210|2222.96|2209.96|2223|2210|2222.94|2209.94|14
1624131840000|2021-06-19 19:44:00|2222.97|2209.97|2223.97|2210.97|2223.97|2210.97|2222.97|2209.97|17
1624131850000|2021-06-19 19:44:10|2223.98|2210.98|2223.44|2210.44|2223.98|2210.98|2223.44|2210.44|17
1624131860000|2021-06-19 19:44:20|2223.42|2210.42|2223.82|2210.82|2223.92|2210.92|2223.39|2210.39|15
1624131870000|2021-06-19 19:44:30|2224.04|2211.04|2224.87|2211.87|2224.99|2211.99|2224.04|2211.04|23
1624131880000|2021-06-19 19:44:40|2224.9|2211.9|2225.13|2212.13|2225.13|2212.13|2224.67|2211.67|24
1624131890000|2021-06-19 19:44:50|2225.17|2212.17|2225.6|2212.6|2225.6|2212.6|2225.17|2212.17|21
1624131900000|2021-06-19 19:45:00|2225.41|2212.41|2225.46|2212.46|2225.61|2212.61|2225.41|2212.41|22
1624131910000|2021-06-19 19:45:10|2225.48|2212.48|2224.91|2211.91|2225.55|2212.55|2224.91|2211.91|23
1624131920000|2021-06-19 19:45:20|2224.9|2211.9|2225.15|2212.15|2225.32|2212.32|2224.9|2211.9|20
1624131930000|2021-06-19 19:45:30|2225.17|2212.17|2225.3|2212.3|2225.5|2212.5|2225.1|2212.1|19
1624131940000|2021-06-19 19:45:40|2225.41|2212.41|2224.97|2211.97|2225.41|2212.41|2224.94|2211.94|23
1624131950000|2021-06-19 19:45:50|2224.78|2211.78|2224.69|2211.69|2224.78|2211.78|2224.68|2211.68|9
1624131960000|2021-06-19 19:46:00|2224.68|2211.68|2224.54|2211.54|2224.68|2211.68|2224.52|2211.52|11
1624131970000|2021-06-19 19:46:10|2224.55|2211.55|2224.57|2211.57|2224.6|2211.6|2224.53|2211.53|14
1624131980000|2021-06-19 19:46:20|2224.56|2211.56|2224.14|2211.14|2224.56|2211.56|2223.84|2210.84|20
1624131990000|2021-06-19 19:46:30|2223.95|2210.95|2222.06|2209.06|2224|2211|2222.06|2209.06|20
1624132000000|2021-06-19 19:46:40|2221.94|2208.94|2221.03|2208.03|2222.21|2209.21|2221.03|2208.03|17
1624132010000|2021-06-19 19:46:50|2220.84|2207.84|2220.92|2207.92|2220.92|2207.92|2220.45|2207.45|26
1624132020000|2021-06-19 19:47:00|2220.89|2207.89|2220.65|2207.65|2220.9|2207.9|2220.52|2207.52|24
1624132030000|2021-06-19 19:47:10|2220.64|2207.64|2219.98|2206.98|2220.66|2207.66|2219.98|2206.98|25
1624132040000|2021-06-19 19:47:20|2219.91|2206.91|2219.83|2206.83|2220.01|2207.01|2219.79|2206.79|22
1624132050000|2021-06-19 19:47:30|2219.84|2206.84|2219.75|2206.75|2219.94|2206.94|2219.67|2206.67|18
1624132060000|2021-06-19 19:47:40|2219.76|2206.76|2218.2|2205.2|2219.76|2206.76|2218.2|2205.2|24
1624132070000|2021-06-19 19:47:50|2218.21|2205.21|2219.39|2206.39|2219.41|2206.41|2218.02|2205.02|25
1624132080000|2021-06-19 19:48:00|2219.55|2206.55|2219.77|2206.77|2219.86|2206.86|2219.55|2206.55|19
1624132090000|2021-06-19 19:48:10|2219.78|2206.78|2219.46|2206.46|2219.78|2206.78|2219.46|2206.46|16
1624132100000|2021-06-19 19:48:20|2219.51|2206.51|2220.41|2207.41|2220.41|2207.41|2219.01|2206.01|28
1624132110000|2021-06-19 19:48:30|2220.45|2207.45|2221.73|2208.73|2221.86|2208.86|2220.4|2207.4|25
1624132120000|2021-06-19 19:48:40|2221.64|2208.64|2221.86|2208.86|2222.18|2209.18|2221.37|2208.37|26
1624132130000|2021-06-19 19:48:50|2221.83|2208.83|2221.89|2208.89|2222.2|2209.2|2221.83|2208.83|23
1624132140000|2021-06-19 19:49:00|2221.87|2208.87|2221.39|2208.39|2222.03|2209.03|2221.38|2208.38|25
1624132150000|2021-06-19 19:49:10|2221.4|2208.4|2221.24|2208.24|2221.4|2208.4|2221.24|2208.24|17
1624132160000|2021-06-19 19:49:20|2221.25|2208.25|2221.3|2208.3|2221.32|2208.32|2221.24|2208.24|10
1624132170000|2021-06-19 19:49:30|2221.28|2208.28|2220.79|2207.79|2221.3|2208.3|2220.79|2207.79|10
1624132180000|2021-06-19 19:49:40|2220.76|2207.76|2220.38|2207.38|2220.78|2207.78|2220.37|2207.37|18
1624132190000|2021-06-19 19:49:50|2220.37|2207.37|2220.34|2207.34|2220.41|2207.41|2220.32|2207.32|16
1624132200000|2021-06-19 19:50:00|2220.33|2207.33|2220.78|2207.78|2220.81|2207.81|2220.33|2207.33|16
1624132210000|2021-06-19 19:50:10|2220.62|2207.62|2221.98|2208.98|2221.98|2208.98|2220.61|2207.61|24
1624132220000|2021-06-19 19:50:20|2222.05|2209.05|2222.57|2209.57|2222.57|2209.57|2221.99|2208.99|24
1624132230000|2021-06-19 19:50:30|2222.62|2209.62|2222.65|2209.65|2222.83|2209.83|2222.61|2209.61|26
1624132240000|2021-06-19 19:50:40|2222.62|2209.62|2222.91|2209.91|2222.91|2209.91|2222.59|2209.59|25
1624132250000|2021-06-19 19:50:50|2222.88|2209.88|2223.51|2210.51|2223.51|2210.51|2222.71|2209.71|12
1624132260000|2021-06-19 19:51:00|2223.6|2210.6|2222.21|2209.21|2223.64|2210.64|2222.21|2209.21|24
1624132270000|2021-06-19 19:51:10|2222.28|2209.28|2222.16|2209.16|2222.39|2209.39|2222.15|2209.15|25
1624132280000|2021-06-19 19:51:20|2222.19|2209.19|2221.67|2208.67|2222.19|2209.19|2221.21|2208.21|27
1624132290000|2021-06-19 19:51:30|2221.9|2208.9|2221.91|2208.91|2221.94|2208.94|2221.76|2208.76|17
1624132300000|2021-06-19 19:51:40|2221.71|2208.71|2221.35|2208.35|2221.71|2208.71|2221.24|2208.24|25
1624132310000|2021-06-19 19:51:50|2221.32|2208.32|2221.3|2208.3|2221.33|2208.33|2221.3|2208.3|20
1624132320000|2021-06-19 19:52:00|2221.31|2208.31|2221.18|2208.18|2221.33|2208.33|2221.11|2208.11|23
1624132330000|2021-06-19 19:52:10|2221.19|2208.19|2221.2|2208.2|2221.22|2208.22|2221.07|2208.07|20
1624132340000|2021-06-19 19:52:20|2221.25|2208.25|2221.22|2208.22|2221.28|2208.28|2221.21|2208.21|10
1624132350000|2021-06-19 19:52:30|2221.21|2208.21|2221.45|2208.45|2221.45|2208.45|2221.19|2208.19|12
1624132360000|2021-06-19 19:52:40|2221.41|2208.41|2221.48|2208.48|2221.48|2208.48|2221.37|2208.37|12
1624132370000|2021-06-19 19:52:50|2221.44|2208.44|2222.16|2209.16|2222.16|2209.16|2221.42|2208.42|13
1624132380000|2021-06-19 19:53:00|2222.23|2209.23|2221.83|2208.83|2222.23|2209.23|2221.73|2208.73|17
1624132390000|2021-06-19 19:53:10|2221.81|2208.81|2222.47|2209.47|2222.47|2209.47|2221.67|2208.67|21
1624132400000|2021-06-19 19:53:20|2222.43|2209.43|2222.36|2209.36|2222.56|2209.56|2222.23|2209.23|25
1624132410000|2021-06-19 19:53:30|2222.34|2209.34|2221.71|2208.71|2222.41|2209.41|2221.66|2208.66|24
1624132420000|2021-06-19 19:53:40|2221.55|2208.55|2221.92|2208.92|2221.92|2208.92|2221.5|2208.5|28
1624132430000|2021-06-19 19:53:50|2221.96|2208.96|2222.56|2209.56|2222.56|2209.56|2221.92|2208.92|23
1624132440000|2021-06-19 19:54:00|2222.55|2209.55|2222.35|2209.35|2222.55|2209.55|2222.31|2209.31|19
1624132450000|2021-06-19 19:54:10|2222.36|2209.36|2221.95|2208.95|2222.41|2209.41|2221.95|2208.95|23
1624132460000|2021-06-19 19:54:20|2221.87|2208.87|2221.97|2208.97|2221.97|2208.97|2221.65|2208.65|26
1624132470000|2021-06-19 19:54:30|2221.9|2208.9|2221.84|2208.84|2221.97|2208.97|2221.78|2208.78|17
1624132480000|2021-06-19 19:54:40|2221.89|2208.89|2221.74|2208.74|2221.89|2208.89|2221.68|2208.68|24
1624132490000|2021-06-19 19:54:50|2221.68|2208.68|2221.76|2208.76|2221.76|2208.76|2221.68|2208.68|5
1624132500000|2021-06-19 19:55:00|2221.75|2208.75|2223|2210|2223|2210|2221.64|2208.64|11
1624132510000|2021-06-19 19:55:10|2223.14|2210.14|2223.4|2210.4|2223.42|2210.42|2223.14|2210.14|14
1624132520000|2021-06-19 19:55:20|2223.43|2210.43|2224.19|2211.19|2224.19|2211.19|2223.43|2210.43|20
1624132530000|2021-06-19 19:55:30|2224.25|2211.25|2224.13|2211.13|2224.3|2211.3|2223.98|2210.98|18
1624132540000|2021-06-19 19:55:40|2224.15|2211.15|2224.09|2211.09|2224.23|2211.23|2224|2211|19
1624132550000|2021-06-19 19:55:50|2224.02|2211.02|2225.2|2212.2|2225.2|2212.2|2224.02|2211.02|19
1624132560000|2021-06-19 19:56:00|2225.32|2212.32|2225.5|2212.5|2225.51|2212.51|2225.32|2212.32|22
1624132570000|2021-06-19 19:56:10|2225.52|2212.52|2225.37|2212.37|2225.52|2212.52|2225.32|2212.32|10
1624132580000|2021-06-19 19:56:20|2225.36|2212.36|2224.81|2211.81|2225.36|2212.36|2224.81|2211.81|15
1624132590000|2021-06-19 19:56:30|2224.83|2211.83|2224.49|2211.49|2224.83|2211.83|2224.32|2211.32|23
1624132600000|2021-06-19 19:56:40|2224.6|2211.6|2224.59|2211.59|2224.69|2211.69|2224.56|2211.56|24
1624132610000|2021-06-19 19:56:50|2224.61|2211.61|2224.73|2211.73|2224.73|2211.73|2224.59|2211.59|14
1624132620000|2021-06-19 19:57:00|2224.7|2211.7|2224.63|2211.63|2224.7|2211.7|2224.62|2211.62|4
1624132630000|2021-06-19 19:57:10|2224.68|2211.68|2224.58|2211.58|2224.68|2211.68|2224.57|2211.57|12
1624132640000|2021-06-19 19:57:20|2224.57|2211.57|2224.57|2211.57|2224.58|2211.58|2224.45|2211.45|8
1624132650000|2021-06-19 19:57:30|2224.56|2211.56|2224.66|2211.66|2224.71|2211.71|2224.55|2211.55|10
1624132660000|2021-06-19 19:57:40|2224.7|2211.7|2224.64|2211.64|2224.7|2211.7|2224.63|2211.63|11
1624132670000|2021-06-19 19:57:50|2224.63|2211.63|2224.49|2211.49|2224.63|2211.63|2224.47|2211.47|10
1624132680000|2021-06-19 19:58:00|2224.48|2211.48|2224.41|2211.41|2224.5|2211.5|2224.41|2211.41|8
1624132690000|2021-06-19 19:58:10|2224.4|2211.4|2226.43|2213.43|2226.43|2213.43|2224.4|2211.4|17
1624132700000|2021-06-19 19:58:20|2226.35|2213.35|2225.43|2212.43|2226.35|2213.35|2225.36|2212.36|21
1624132710000|2021-06-19 19:58:30|2225.39|2212.39|2225.39|2212.39|2225.42|2212.42|2225.39|2212.39|7
1624132720000|2021-06-19 19:58:40|2225.41|2212.41|2225.92|2212.92|2225.94|2212.94|2225.39|2212.39|21
1624132730000|2021-06-19 19:58:50|2225.98|2212.98|2226.03|2213.03|2226.03|2213.03|2225.92|2212.92|12
1624132740000|2021-06-19 19:59:00|2226.07|2213.07|2225.9|2212.9|2226.08|2213.08|2225.86|2212.86|13
1624132750000|2021-06-19 19:59:10|2225.91|2212.91|2226.06|2213.06|2226.11|2213.11|2225.85|2212.85|18
1624132760000|2021-06-19 19:59:20|2226.1|2213.1|2227.46|2214.46|2227.46|2214.46|2226.08|2213.08|26
1624132770000|2021-06-19 19:59:30|2227.42|2214.42|2226.45|2213.45|2227.96|2214.96|2226.37|2213.37|25
1624132780000|2021-06-19 19:59:40|2226.52|2213.52|2227.23|2214.23|2227.33|2214.33|2226.52|2213.52|25
1624132790000|2021-06-19 19:59:50|2227.19|2214.19|2228.23|2215.23|2228.26|2215.26|2227.19|2214.19|27
1624132800000|2021-06-19 20:00:00|2228.11|2215.11|2227.38|2214.38|2228.2|2215.2|2227.13|2214.13|28
1624132810000|2021-06-19 20:00:10|2227.48|2214.48|2227.72|2214.72|2228.15|2215.15|2227.47|2214.47|27
1624132820000|2021-06-19 20:00:20|2227.61|2214.61|2227.45|2214.45|2227.97|2214.97|2226.95|2213.95|26
1624132830000|2021-06-19 20:00:30|2227.24|2214.24|2227.58|2214.58|2227.58|2214.58|2226.81|2213.81|19
1624132840000|2021-06-19 20:00:40|2227.56|2214.56|2227.42|2214.42|2227.56|2214.56|2227.03|2214.03|23
1624132850000|2021-06-19 20:00:50|2227.43|2214.43|2227.32|2214.32|2227.47|2214.47|2226.74|2213.74|19
1624132860000|2021-06-19 20:01:00|2227.36|2214.36|2228.01|2215.01|2228.01|2215.01|2227.16|2214.16|19
1624132870000|2021-06-19 20:01:10|2228.06|2215.06|2229.59|2216.59|2229.6|2216.6|2228.04|2215.04|27
1624132880000|2021-06-19 20:01:20|2229.62|2216.62|2229.81|2216.81|2230.05|2217.05|2229.51|2216.51|26
1624132890000|2021-06-19 20:01:30|2229.78|2216.78|2230.71|2217.71|2230.9|2217.9|2229.76|2216.76|25
1624132900000|2021-06-19 20:01:40|2230.69|2217.69|2231.83|2218.83|2231.83|2218.83|2230.6|2217.6|24
1624132910000|2021-06-19 20:01:50|2231.96|2218.96|2232.09|2219.09|2232.4|2219.4|2231.96|2218.96|23
1624132920000|2021-06-19 20:02:00|2232.05|2219.05|2231.67|2218.67|2232.05|2219.05|2231.58|2218.58|22
1624132930000|2021-06-19 20:02:10|2231.72|2218.72|2231.81|2218.81|2231.81|2218.81|2231.63|2218.63|23
1624132940000|2021-06-19 20:02:20|2231.85|2218.85|2231.98|2218.98|2232.17|2219.17|2231.83|2218.83|23
1624132950000|2021-06-19 20:02:30|2231.68|2218.68|2233.02|2220.02|2233.12|2220.12|2231.6|2218.6|27
1624132960000|2021-06-19 20:02:40|2232.99|2219.99|2231.33|2218.33|2233.24|2220.24|2231.33|2218.33|26
1624132970000|2021-06-19 20:02:50|2231.29|2218.29|2230.73|2217.73|2231.29|2218.29|2230.62|2217.62|26
1624132980000|2021-06-19 20:03:00|2230.8|2217.8|2230.28|2217.28|2230.86|2217.86|2230.25|2217.25|16
1624132990000|2021-06-19 20:03:10|2229.98|2216.98|2228.52|2215.52|2229.98|2216.98|2228.52|2215.52|26
1624133000000|2021-06-19 20:03:20|2228.43|2215.43|2228.53|2215.53|2228.56|2215.56|2228.2|2215.2|19
1624133010000|2021-06-19 20:03:30|2228.52|2215.52|2228.53|2215.53|2228.53|2215.53|2228.38|2215.38|13
1624133020000|2021-06-19 20:03:40|2228.54|2215.54|2228.6|2215.6|2228.72|2215.72|2228.54|2215.54|14
1624133030000|2021-06-19 20:03:50|2228.59|2215.59|2228.61|2215.61|2228.65|2215.65|2228.53|2215.53|19
1624133040000|2021-06-19 20:04:00|2228.6|2215.6|2228.15|2215.15|2228.6|2215.6|2228.1|2215.1|19
1624133050000|2021-06-19 20:04:10|2228.14|2215.14|2227.59|2214.59|2228.14|2215.14|2227.55|2214.55|17
1624133060000|2021-06-19 20:04:20|2227.83|2214.83|2227.05|2214.05|2227.83|2214.83|2227.02|2214.02|20
1624133070000|2021-06-19 20:04:30|2227.12|2214.12|2227.83|2214.83|2227.83|2214.83|2226.79|2213.79|18
1624133080000|2021-06-19 20:04:40|2227.85|2214.85|2226.55|2213.55|2227.85|2214.85|2226.54|2213.54|26
1624133090000|2021-06-19 20:04:50|2226.56|2213.56|2225.98|2212.98|2226.71|2213.71|2225.98|2212.98|17
1624133100000|2021-06-19 20:05:00|2225.5|2212.5|2226.54|2213.54|2226.54|2213.54|2225.28|2212.28|26
1624133110000|2021-06-19 20:05:10|2226.98|2213.98|2227.47|2214.47|2228.13|2215.13|2226.98|2213.98|27
1624133120000|2021-06-19 20:05:20|2227.67|2214.67|2226.55|2213.55|2227.67|2214.67|2226.4|2213.4|23
1624133130000|2021-06-19 20:05:30|2226.58|2213.58|2225.75|2212.75|2227.07|2214.07|2225.75|2212.75|26
1624133140000|2021-06-19 20:05:40|2225.64|2212.64|2225.32|2212.32|2225.91|2212.91|2225.32|2212.32|24
1624133150000|2021-06-19 20:05:50|2225.31|2212.31|2225.04|2212.04|2225.36|2212.36|2225|2212|21
1624133160000|2021-06-19 20:06:00|2225.01|2212.01|2225.06|2212.06|2225.61|2212.61|2225|2212|24
1624133170000|2021-06-19 20:06:10|2225.05|2212.05|2224.23|2211.23|2225.06|2212.06|2224.21|2211.21|20
1624133180000|2021-06-19 20:06:20|2224.29|2211.29|2223.95|2210.95|2224.29|2211.29|2223.88|2210.88|14
1624133190000|2021-06-19 20:06:30|2223.93|2210.93|2224.68|2211.68|2225.09|2212.09|2223.93|2210.93|26
1624133200000|2021-06-19 20:06:40|2224.75|2211.75|2224.34|2211.34|2225.04|2212.04|2224.2|2211.2|23
1624133210000|2021-06-19 20:06:50|2224.35|2211.35|2224.43|2211.43|2224.54|2211.54|2224.3|2211.3|21
1624133220000|2021-06-19 20:07:00|2224.47|2211.47|2225.65|2212.65|2225.93|2212.93|2224.47|2211.47|25
1624133230000|2021-06-19 20:07:10|2225.62|2212.62|2225.65|2212.65|2225.74|2212.74|2225.58|2212.58|24
1624133240000|2021-06-19 20:07:20|2225.64|2212.64|2226.92|2213.92|2226.94|2213.94|2225.59|2212.59|28
1624133250000|2021-06-19 20:07:30|2226.73|2213.73|2225.85|2212.85|2226.73|2213.73|2225.83|2212.83|24
1624133260000|2021-06-19 20:07:40|2225.8|2212.8|2225.6|2212.6|2225.8|2212.8|2225.55|2212.55|16
1624133270000|2021-06-19 20:07:50|2225.64|2212.64|2225.37|2212.37|2225.64|2212.64|2225.34|2212.34|14
1624133280000|2021-06-19 20:08:00|2225.31|2212.31|2225.33|2212.33|2225.35|2212.35|2225.23|2212.23|16
1624133290000|2021-06-19 20:08:10|2225.39|2212.39|2226.57|2213.57|2226.59|2213.59|2225.34|2212.34|20
1624133300000|2021-06-19 20:08:20|2226.55|2213.55|2226.25|2213.25|2226.55|2213.55|2226.25|2213.25|17
1624133310000|2021-06-19 20:08:30|2226.24|2213.24|2226.34|2213.34|2226.34|2213.34|2225.78|2212.78|23
1624133320000|2021-06-19 20:08:40|2226.27|2213.27|2226.15|2213.15|2226.29|2213.29|2225.93|2212.93|26
1624133330000|2021-06-19 20:08:50|2226.12|2213.12|2225.95|2212.95|2226.12|2213.12|2225.93|2212.93|23
1624133340000|2021-06-19 20:09:00|2225.97|2212.97|2225.74|2212.74|2226.09|2213.09|2225.74|2212.74|23
1624133350000|2021-06-19 20:09:10|2225.27|2212.27|2226.03|2213.03|2226.04|2213.04|2225.26|2212.26|17
1624133360000|2021-06-19 20:09:20|2226|2213|2226.26|2213.26|2226.3|2213.3|2225.86|2212.86|20
1624133370000|2021-06-19 20:09:30|2226.3|2213.3|2227.03|2214.03|2227.06|2214.06|2226.2|2213.2|23
1624133380000|2021-06-19 20:09:40|2226.97|2213.97|2226.96|2213.96|2227.46|2214.46|2226.89|2213.89|23
1624133390000|2021-06-19 20:09:50|2226.99|2213.99|2227.09|2214.09|2227.09|2214.09|2226.99|2213.99|15
1624133400000|2021-06-19 20:10:00|2227.14|2214.14|2227.78|2214.78|2228.2|2215.2|2227.14|2214.14|24
1624133410000|2021-06-19 20:10:10|2227.76|2214.76|2227.27|2214.27|2227.76|2214.76|2227.17|2214.17|18
1624133420000|2021-06-19 20:10:20|2227.18|2214.18|2227.51|2214.51|2227.51|2214.51|2227.17|2214.17|16
1624133430000|2021-06-19 20:10:30|2227.56|2214.56|2227.35|2214.35|2227.75|2214.75|2227.3|2214.3|21
1624133440000|2021-06-19 20:10:40|2227.36|2214.36|2227.65|2214.65|2227.67|2214.67|2227.13|2214.13|15
1624133450000|2021-06-19 20:10:50|2227.64|2214.64|2227.25|2214.25|2227.65|2214.65|2227.02|2214.02|24
1624133460000|2021-06-19 20:11:00|2227.1|2214.1|2226.54|2213.54|2227.14|2214.14|2226.36|2213.36|18
1624133470000|2021-06-19 20:11:10|2226.44|2213.44|2225.88|2212.88|2226.44|2213.44|2225.82|2212.82|24
1624133480000|2021-06-19 20:11:20|2225.87|2212.87|2225.48|2212.48|2225.89|2212.89|2225.34|2212.34|24
1624133490000|2021-06-19 20:11:30|2225.5|2212.5|2226.1|2213.1|2226.1|2213.1|2225.49|2212.49|18
1624133500000|2021-06-19 20:11:40|2226.16|2213.16|2225.5|2212.5|2226.35|2213.35|2225.43|2212.43|25
1624133510000|2021-06-19 20:11:50|2225.51|2212.51|2225.58|2212.58|2225.63|2212.63|2225.43|2212.43|13
1624133520000|2021-06-19 20:12:00|2225.6|2212.6|2225.33|2212.33|2225.61|2212.61|2225.29|2212.29|20
1624133530000|2021-06-19 20:12:10|2225.32|2212.32|2225.1|2212.1|2225.32|2212.32|2224.58|2211.58|22
1624133540000|2021-06-19 20:12:20|2225.11|2212.11|2225.17|2212.17|2225.19|2212.19|2225.07|2212.07|20
1624133550000|2021-06-19 20:12:30|2224.93|2211.93|2224.94|2211.94|2225.08|2212.08|2224.88|2211.88|18
1624133560000|2021-06-19 20:12:40|2224.92|2211.92|2224.95|2211.95|2224.96|2211.96|2224.92|2211.92|3
1624133570000|2021-06-19 20:12:50|2224.93|2211.93|2224.99|2211.99|2225.03|2212.03|2224.93|2211.93|5
1624133580000|2021-06-19 20:13:00|2224.95|2211.95|2224.79|2211.79|2224.95|2211.95|2224.77|2211.77|11
1624133590000|2021-06-19 20:13:10|2224.74|2211.74|2224.67|2211.67|2224.74|2211.74|2224.6|2211.6|19
1624133600000|2021-06-19 20:13:20|2224.63|2211.63|2224.62|2211.62|2224.67|2211.67|2224.62|2211.62|8
1624133610000|2021-06-19 20:13:30|2224.67|2211.67|2225.65|2212.65|2225.65|2212.65|2224.62|2211.62|24
1624133620000|2021-06-19 20:13:40|2225.66|2212.66|2226.21|2213.21|2226.25|2213.25|2225.66|2212.66|19
1624133630000|2021-06-19 20:13:50|2226.25|2213.25|2225.71|2212.71|2226.25|2213.25|2225.71|2212.71|21
1624133640000|2021-06-19 20:14:00|2225.74|2212.74|2225.88|2212.88|2225.89|2212.89|2225.71|2212.71|14
1624133650000|2021-06-19 20:14:10|2225.82|2212.82|2225.83|2212.83|2225.9|2212.9|2225.82|2212.82|6
1624133660000|2021-06-19 20:14:20|2225.89|2212.89|2225.86|2212.86|2225.89|2212.89|2225.83|2212.83|8
1624133670000|2021-06-19 20:14:30|2225.87|2212.87|2226.31|2213.31|2226.31|2213.31|2225.87|2212.87|11
1624133680000|2021-06-19 20:14:40|2226.74|2213.74|2226.53|2213.53|2226.89|2213.89|2226.51|2213.51|23
1624133690000|2021-06-19 20:14:50|2226.52|2213.52|2226.55|2213.55|2226.59|2213.59|2226.52|2213.52|12
1624133700000|2021-06-19 20:15:00|2226.54|2213.54|2226.37|2213.37|2226.57|2213.57|2226.37|2213.37|12
1624133710000|2021-06-19 20:15:10|2226.13|2213.13|2225.9|2212.9|2226.13|2213.13|2225.61|2212.61|21
1624133720000|2021-06-19 20:15:20|2225.91|2212.91|2225.73|2212.73|2225.94|2212.94|2225.73|2212.73|19
1624133730000|2021-06-19 20:15:30|2225.72|2212.72|2225.45|2212.45|2225.72|2212.72|2225.38|2212.38|17
1624133740000|2021-06-19 20:15:40|2225.31|2212.31|2225.16|2212.16|2225.33|2212.33|2225.15|2212.15|9
1624133750000|2021-06-19 20:15:50|2225.15|2212.15|2225.16|2212.16|2225.27|2212.27|2225.15|2212.15|9
1624133760000|2021-06-19 20:16:00|2225.22|2212.22|2224.13|2211.13|2225.22|2212.22|2224.13|2211.13|20
1624133770000|2021-06-19 20:16:10|2223.77|2210.77|2224.02|2211.02|2224.11|2211.11|2223.76|2210.76|23
1624133780000|2021-06-19 20:16:20|2224|2211|2222.64|2209.64|2224|2211|2222.58|2209.58|25
1624133790000|2021-06-19 20:16:30|2222.59|2209.59|2223.21|2210.21|2224.37|2211.37|2222.47|2209.47|24
1624133800000|2021-06-19 20:16:40|2223.11|2210.11|2222.64|2209.64|2223.11|2210.11|2222.6|2209.6|17
1624133810000|2021-06-19 20:16:50|2222.54|2209.54|2221.9|2208.9|2222.54|2209.54|2221.7|2208.7|17
1624133820000|2021-06-19 20:17:00|2222|2209|2222.63|2209.63|2222.72|2209.72|2221.97|2208.97|26
1624133830000|2021-06-19 20:17:10|2222.65|2209.65|2223.16|2210.16|2223.2|2210.2|2222.58|2209.58|24
1624133840000|2021-06-19 20:17:20|2223.22|2210.22|2223.84|2210.84|2224.01|2211.01|2223.22|2210.22|20
1624133850000|2021-06-19 20:17:30|2223.86|2210.86|2223.55|2210.55|2223.96|2210.96|2223.55|2210.55|14
1624133860000|2021-06-19 20:17:40|2223.56|2210.56|2223.96|2210.96|2224.03|2211.03|2223.56|2210.56|16
1624133870000|2021-06-19 20:17:50|2223.95|2210.95|2225.23|2212.23|2225.23|2212.23|2223.89|2210.89|19
1624133880000|2021-06-19 20:18:00|2225.49|2212.49|2225.1|2212.1|2225.51|2212.51|2225.1|2212.1|21
1624133890000|2021-06-19 20:18:10|2225.09|2212.09|2225.2|2212.2|2225.39|2212.39|2225.02|2212.02|27
1624133900000|2021-06-19 20:18:20|2225.19|2212.19|2224.95|2211.95|2225.42|2212.42|2224.95|2211.95|22
1624133910000|2021-06-19 20:18:30|2224.94|2211.94|2224.99|2211.99|2224.99|2211.99|2224.88|2211.88|11
1624133920000|2021-06-19 20:18:40|2224.97|2211.97|2225.06|2212.06|2225.11|2212.11|2224.93|2211.93|19
1624133930000|2021-06-19 20:18:50|2225.07|2212.07|2225|2212|2225.07|2212.07|2224.97|2211.97|10
1624133940000|2021-06-19 20:19:00|2224.99|2211.99|2224.17|2211.17|2225|2212|2224.17|2211.17|18
1624133950000|2021-06-19 20:19:10|2223.72|2210.72|2224.31|2211.31|2224.43|2211.43|2223.5|2210.5|18
1624133960000|2021-06-19 20:19:20|2224.28|2211.28|2224.83|2211.83|2224.94|2211.94|2224.25|2211.25|21
1624133970000|2021-06-19 20:19:30|2224.79|2211.79|2223.63|2210.63|2224.79|2211.79|2223.54|2210.54|23
1624133980000|2021-06-19 20:19:40|2223.64|2210.64|2223.58|2210.58|2223.84|2210.84|2223.56|2210.56|23
1624133990000|2021-06-19 20:19:50|2223.56|2210.56|2223.45|2210.45|2223.56|2210.56|2223.03|2210.03|12
1624134000000|2021-06-19 20:20:00|2223.37|2210.37|2222.85|2209.85|2223.47|2210.47|2222.85|2209.85|23
1624134010000|2021-06-19 20:20:10|2222.87|2209.87|2222.83|2209.83|2222.87|2209.87|2222.6|2209.6|25
1624134020000|2021-06-19 20:20:20|2222.84|2209.84|2223.77|2210.77|2223.77|2210.77|2222.83|2209.83|20
1624134030000|2021-06-19 20:20:30|2223.85|2210.85|2223.91|2210.91|2224.06|2211.06|2223.85|2210.85|24
1624134040000|2021-06-19 20:20:40|2223.93|2210.93|2223.14|2210.14|2223.98|2210.98|2223.14|2210.14|24
1624134050000|2021-06-19 20:20:50|2223.15|2210.15|2223.89|2210.89|2224.15|2211.15|2223.15|2210.15|23
1624134060000|2021-06-19 20:21:00|2223.88|2210.88|2223.94|2210.94|2223.94|2210.94|2223.88|2210.88|17
1624134070000|2021-06-19 20:21:10|2223.93|2210.93|2223.92|2210.92|2223.94|2210.94|2223.89|2210.89|14
1624134080000|2021-06-19 20:21:20|2223.95|2210.95|2223.44|2210.44|2223.95|2210.95|2223.43|2210.43|21
1624134090000|2021-06-19 20:21:30|2223.41|2210.41|2223.62|2210.62|2223.63|2210.63|2223.28|2210.28|23
1624134100000|2021-06-19 20:21:40|2223.61|2210.61|2223.31|2210.31|2223.62|2210.62|2223.26|2210.26|11
1624134110000|2021-06-19 20:21:50|2223.33|2210.33|2223.38|2210.38|2223.39|2210.39|2223.05|2210.05|12
1624134120000|2021-06-19 20:22:00|2223.4|2210.4|2223.36|2210.36|2223.4|2210.4|2223.36|2210.36|4
1624134130000|2021-06-19 20:22:10|2223.38|2210.38|2223.84|2210.84|2223.84|2210.84|2223.36|2210.36|15
1624134140000|2021-06-19 20:22:20|2224.04|2211.04|2224.1|2211.1|2224.17|2211.17|2223.96|2210.96|14
1624134150000|2021-06-19 20:22:30|2224.09|2211.09|2224.14|2211.14|2224.17|2211.17|2224.09|2211.09|10
1624134160000|2021-06-19 20:22:40|2224.16|2211.16|2224.3|2211.3|2224.3|2211.3|2224.14|2211.14|19
1624134170000|2021-06-19 20:22:50|2224.34|2211.34|2224.42|2211.42|2224.47|2211.47|2223.78|2210.78|19
1624134180000|2021-06-19 20:23:00|2224.43|2211.43|2224.34|2211.34|2224.47|2211.47|2224.31|2211.31|24
1624134190000|2021-06-19 20:23:10|2224.4|2211.4|2223.86|2210.86|2224.47|2211.47|2223.86|2210.86|23
1624134200000|2021-06-19 20:23:20|2223.9|2210.9|2224.02|2211.02|2224.04|2211.04|2223.9|2210.9|17
1624134210000|2021-06-19 20:23:30|2224.01|2211.01|2223.8|2210.8|2224.03|2211.03|2223.8|2210.8|18
1624134220000|2021-06-19 20:23:40|2223.76|2210.76|2222.93|2209.93|2223.84|2210.84|2222.92|2209.92|18
1624134230000|2021-06-19 20:23:50|2222.99|2209.99|2223.03|2210.03|2223.12|2210.12|2222.92|2209.92|25
1624134240000|2021-06-19 20:24:00|2223.05|2210.05|2222.5|2209.5|2223.18|2210.18|2222.5|2209.5|23
1624134250000|2021-06-19 20:24:10|2222.55|2209.55|2221.28|2208.28|2222.55|2209.55|2221.28|2208.28|16
1624134260000|2021-06-19 20:24:20|2221.31|2208.31|2221.83|2208.83|2221.83|2208.83|2221.25|2208.25|25
1624134270000|2021-06-19 20:24:30|2221.84|2208.84|2221.99|2208.99|2222.08|2209.08|2221.84|2208.84|25
1624134280000|2021-06-19 20:24:40|2221.97|2208.97|2221.68|2208.68|2222.02|2209.02|2221.66|2208.66|21
1624134290000|2021-06-19 20:24:50|2221.66|2208.66|2221.68|2208.68|2221.79|2208.79|2221.66|2208.66|25
1624134300000|2021-06-19 20:25:00|2221.69|2208.69|2220.44|2207.44|2221.69|2208.69|2220.39|2207.39|24
1624134310000|2021-06-19 20:25:10|2220.46|2207.46|2220.47|2207.47|2220.58|2207.58|2220.45|2207.45|21
1624134320000|2021-06-19 20:25:20|2220.48|2207.48|2220.46|2207.46|2220.49|2207.49|2220.4|2207.4|19
1624134330000|2021-06-19 20:25:30|2220.44|2207.44|2220.28|2207.28|2220.44|2207.44|2220.22|2207.22|21
1624134340000|2021-06-19 20:25:40|2220.27|2207.27|2219.64|2206.64|2220.27|2207.27|2219.64|2206.64|17
1624134350000|2021-06-19 20:25:50|2219.61|2206.61|2218.89|2205.89|2219.61|2206.61|2218.89|2205.89|21
1624134360000|2021-06-19 20:26:00|2219.09|2206.09|2219.2|2206.2|2219.4|2206.4|2218.79|2205.79|19
1624134370000|2021-06-19 20:26:10|2219.31|2206.31|2219.43|2206.43|2219.58|2206.58|2219.31|2206.31|14
1624134380000|2021-06-19 20:26:20|2219.42|2206.42|2219.34|2206.34|2219.46|2206.46|2219.22|2206.22|17
1624134390000|2021-06-19 20:26:30|2219.31|2206.31|2219.37|2206.37|2219.41|2206.41|2219.31|2206.31|9
1624134400000|2021-06-19 20:26:40|2219.39|2206.39|2216.74|2203.74|2219.39|2206.39|2216.66|2203.66|19
1624134410000|2021-06-19 20:26:50|2216.65|2203.65|2217.77|2204.77|2217.77|2204.77|2216.65|2203.65|23
1624134420000|2021-06-19 20:27:00|2217.8|2204.8|2217.4|2204.4|2218.11|2205.11|2217.38|2204.38|24
1624134430000|2021-06-19 20:27:10|2217.3|2204.3|2215.2|2202.2|2217.33|2204.33|2214.8|2201.8|25
1624134440000|2021-06-19 20:27:20|2215.19|2202.19|2215.26|2202.26|2215.26|2202.26|2214.93|2201.93|25
1624134450000|2021-06-19 20:27:30|2215.27|2202.27|2216.66|2203.66|2216.66|2203.66|2215.27|2202.27|24
1624134460000|2021-06-19 20:27:40|2216.7|2203.7|2217.8|2204.8|2217.8|2204.8|2216.54|2203.54|23
1624134470000|2021-06-19 20:27:50|2217.81|2204.81|2218.17|2205.17|2218.23|2205.23|2217.72|2204.72|23
1624134480000|2021-06-19 20:28:00|2218.18|2205.18|2219.02|2206.02|2219.02|2206.02|2218.18|2205.18|22
1624134490000|2021-06-19 20:28:10|2218.95|2205.95|2218.38|2205.38|2219.1|2206.1|2218.38|2205.38|21
1624134500000|2021-06-19 20:28:20|2218.43|2205.43|2218.02|2205.02|2218.43|2205.43|2217.89|2204.89|25
1624134510000|2021-06-19 20:28:30|2217.97|2204.97|2218.13|2205.13|2218.13|2205.13|2217.74|2204.74|20
1624134520000|2021-06-19 20:28:40|2218.16|2205.16|2218.93|2205.93|2218.93|2205.93|2218.16|2205.16|17
1624134530000|2021-06-19 20:28:50|2218.94|2205.94|2219.65|2206.65|2219.65|2206.65|2218.84|2205.84|24
1624134540000|2021-06-19 20:29:00|2219.53|2206.53|2220.91|2207.91|2220.91|2207.91|2219.43|2206.43|22
1624134550000|2021-06-19 20:29:10|2220.99|2207.99|2221.26|2208.26|2221.51|2208.51|2220.73|2207.73|27
1624134560000|2021-06-19 20:29:20|2221.22|2208.22|2221.7|2208.7|2221.71|2208.71|2221.1|2208.1|26
1624134570000|2021-06-19 20:29:30|2221.72|2208.72|2222.1|2209.1|2222.1|2209.1|2221.72|2208.72|13
1624134580000|2021-06-19 20:29:40|2222.22|2209.22|2223.02|2210.02|2223.41|2210.41|2222.22|2209.22|24
1624134590000|2021-06-19 20:29:50|2222.99|2209.99|2222.58|2209.58|2222.99|2209.99|2222.52|2209.52|24
1624134600000|2021-06-19 20:30:00|2222.62|2209.62|2223.9|2210.9|2223.9|2210.9|2222.6|2209.6|25
1624134610000|2021-06-19 20:30:10|2223.89|2210.89|2224.21|2211.21|2224.21|2211.21|2223.76|2210.76|21
1624134620000|2021-06-19 20:30:20|2224.17|2211.17|2223.92|2210.92|2224.17|2211.17|2223.84|2210.84|16
1624134630000|2021-06-19 20:30:30|2223.93|2210.93|2223.93|2210.93|2224.01|2211.01|2223.9|2210.9|14
1624134640000|2021-06-19 20:30:40|2223.88|2210.88|2223.8|2210.8|2223.97|2210.97|2223.8|2210.8|18
1624134650000|2021-06-19 20:30:50|2223.81|2210.81|2223.6|2210.6|2223.85|2210.85|2223.6|2210.6|24
1624134660000|2021-06-19 20:31:00|2223.63|2210.63|2222.13|2209.13|2223.63|2210.63|2222.11|2209.11|25
1624134670000|2021-06-19 20:31:10|2222.05|2209.05|2221.88|2208.88|2222.14|2209.14|2221.78|2208.78|17
1624134680000|2021-06-19 20:31:20|2221.84|2208.84|2220.38|2207.38|2221.84|2208.84|2220.38|2207.38|19
1624134690000|2021-06-19 20:31:30|2220.19|2207.19|2220.12|2207.12|2220.8|2207.8|2220.12|2207.12|27
1624134700000|2021-06-19 20:31:40|2220.11|2207.11|2219.43|2206.43|2220.11|2207.11|2219.43|2206.43|21
1624134710000|2021-06-19 20:31:50|2219.41|2206.41|2219.65|2206.65|2219.65|2206.65|2219.19|2206.19|22
1624134720000|2021-06-19 20:32:00|2219.67|2206.67|2219.5|2206.5|2219.78|2206.78|2219.5|2206.5|22
1624134730000|2021-06-19 20:32:10|2219.45|2206.45|2219.68|2206.68|2219.68|2206.68|2219.45|2206.45|20
1624134740000|2021-06-19 20:32:20|2219.81|2206.81|2219.77|2206.77|2219.81|2206.81|2219.49|2206.49|21
1624134750000|2021-06-19 20:32:30|2219.76|2206.76|2219.27|2206.27|2219.79|2206.79|2219.27|2206.27|19
1624134760000|2021-06-19 20:32:40|2219.29|2206.29|2219.38|2206.38|2219.43|2206.43|2219.24|2206.24|19
1624134770000|2021-06-19 20:32:50|2219.4|2206.4|2219.44|2206.44|2219.44|2206.44|2219.38|2206.38|19
1624134780000|2021-06-19 20:33:00|2219.43|2206.43|2218.9|2205.9|2219.46|2206.46|2218.81|2205.81|21
1624134790000|2021-06-19 20:33:10|2218.89|2205.89|2219.28|2206.28|2219.28|2206.28|2218.84|2205.84|24
1624134800000|2021-06-19 20:33:20|2219.29|2206.29|2219.12|2206.12|2219.29|2206.29|2219.09|2206.09|18
1624134810000|2021-06-19 20:33:30|2218.71|2205.71|2221.02|2208.02|2221.03|2208.03|2218.68|2205.68|24
1624134820000|2021-06-19 20:33:40|2221.04|2208.04|2219.65|2206.65|2221.04|2208.04|2219.59|2206.59|26
1624134830000|2021-06-19 20:33:50|2219.67|2206.67|2219.84|2206.84|2220.11|2207.11|2219.65|2206.65|20
1624134840000|2021-06-19 20:34:00|2219.8|2206.8|2220.7|2207.7|2220.7|2207.7|2219.8|2206.8|24
1624134850000|2021-06-19 20:34:10|2220.71|2207.71|2220.84|2207.84|2220.84|2207.84|2220.57|2207.57|21
1624134860000|2021-06-19 20:34:20|2220.87|2207.87|2220.82|2207.82|2220.99|2207.99|2220.81|2207.81|21
1624134870000|2021-06-19 20:34:30|2220.78|2207.78|2220.99|2207.99|2220.99|2207.99|2220.77|2207.77|16
1624134880000|2021-06-19 20:34:40|2221|2208|2220.83|2207.83|2221|2208|2220.76|2207.76|10
1624134890000|2021-06-19 20:34:50|2220.82|2207.82|2220.94|2207.94|2220.95|2207.95|2220.81|2207.81|13
1624134900000|2021-06-19 20:35:00|2220.81|2207.81|2220.8|2207.8|2220.82|2207.82|2220.8|2207.8|4
1624134910000|2021-06-19 20:35:10|2220.82|2207.82|2219.75|2206.75|2220.84|2207.84|2219.75|2206.75|19
1624134920000|2021-06-19 20:35:20|2219.74|2206.74|2220.81|2207.81|2220.82|2207.82|2219.54|2206.54|23
1624134930000|2021-06-19 20:35:30|2220.84|2207.84|2221.2|2208.2|2221.21|2208.21|2220.84|2207.84|17
1624134940000|2021-06-19 20:35:40|2221.17|2208.17|2221.75|2208.75|2221.75|2208.75|2221.16|2208.16|16
1624134950000|2021-06-19 20:35:50|2221.76|2208.76|2221.4|2208.4|2221.89|2208.89|2221.34|2208.34|23
1624134960000|2021-06-19 20:36:00|2221.39|2208.39|2221.5|2208.5|2221.53|2208.53|2221.38|2208.38|12
1624134970000|2021-06-19 20:36:10|2221.47|2208.47|2221.48|2208.48|2221.48|2208.48|2221.42|2208.42|12
1624134980000|2021-06-19 20:36:20|2221.49|2208.49|2221.52|2208.52|2221.52|2208.52|2221.44|2208.44|13
1624134990000|2021-06-19 20:36:30|2221.5|2208.5|2221.73|2208.73|2221.75|2208.75|2220.89|2207.89|25
1624135000000|2021-06-19 20:36:40|2221.97|2208.97|2221.45|2208.45|2222|2209|2221.44|2208.44|18
1624135010000|2021-06-19 20:36:50|2221.38|2208.38|2221.16|2208.16|2221.38|2208.38|2221.14|2208.14|20
1624135020000|2021-06-19 20:37:00|2221.14|2208.14|2220.63|2207.63|2221.14|2208.14|2220.6|2207.6|26
1624135030000|2021-06-19 20:37:10|2220.62|2207.62|2220.6|2207.6|2220.62|2207.62|2220.57|2207.57|9
1624135040000|2021-06-19 20:37:20|2220.53|2207.53|2220.5|2207.5|2220.53|2207.53|2220.47|2207.47|10
1624135050000|2021-06-19 20:37:30|2220.52|2207.52|2220.51|2207.51|2220.52|2207.52|2220.5|2207.5|4
1624135060000|2021-06-19 20:37:40|2220.43|2207.43|2220.43|2207.43|2220.44|2207.44|2220.39|2207.39|17
1624135070000|2021-06-19 20:37:50|2220.42|2207.42|2221.35|2208.35|2221.99|2208.99|2220.38|2207.38|24
1624135080000|2021-06-19 20:38:00|2221.34|2208.34|2222.08|2209.08|2222.09|2209.09|2220.6|2207.6|26
1624135090000|2021-06-19 20:38:10|2222.1|2209.1|2222.52|2209.52|2222.72|2209.72|2222.1|2209.1|26
1624135100000|2021-06-19 20:38:20|2222.31|2209.31|2222.07|2209.07|2222.31|2209.31|2221.65|2208.65|24
1624135110000|2021-06-19 20:38:30|2222.06|2209.06|2222.31|2209.31|2222.33|2209.33|2221.93|2208.93|25
1624135120000|2021-06-19 20:38:40|2222.32|2209.32|2221.89|2208.89|2222.34|2209.34|2221.53|2208.53|26
1624135130000|2021-06-19 20:38:50|2221.88|2208.88|2221.96|2208.96|2221.96|2208.96|2221.88|2208.88|18
1624135140000|2021-06-19 20:39:00|2221.94|2208.94|2221.95|2208.95|2221.98|2208.98|2221.92|2208.92|8
1624135150000|2021-06-19 20:39:10|2221.93|2208.93|2222.04|2209.04|2222.14|2209.14|2221.93|2208.93|19
1624135160000|2021-06-19 20:39:20|2222.13|2209.13|2222.22|2209.22|2222.22|2209.22|2222.07|2209.07|20
1624135170000|2021-06-19 20:39:30|2222.21|2209.21|2222.16|2209.16|2222.21|2209.21|2222.16|2209.16|10
1624135180000|2021-06-19 20:39:40|2222.15|2209.15|2222.29|2209.29|2222.42|2209.42|2222.15|2209.15|11
1624135190000|2021-06-19 20:39:50|2222.32|2209.32|2223.11|2210.11|2223.11|2210.11|2222.29|2209.29|18
1624135200000|2021-06-19 20:40:00|2223.14|2210.14|2223.32|2210.32|2223.38|2210.38|2223.09|2210.09|20
1624135210000|2021-06-19 20:40:10|2223.5|2210.5|2224.45|2211.45|2224.45|2211.45|2223.5|2210.5|27
1624135220000|2021-06-19 20:40:20|2224.51|2211.51|2224.15|2211.15|2225.03|2212.03|2224.08|2211.08|26
1624135230000|2021-06-19 20:40:30|2224.13|2211.13|2223.91|2210.91|2224.13|2211.13|2223.91|2210.91|21
1624135240000|2021-06-19 20:40:40|2223.95|2210.95|2223.91|2210.91|2223.96|2210.96|2223.89|2210.89|11
1624135250000|2021-06-19 20:40:50|2223.9|2210.9|2223.96|2210.96|2224.06|2211.06|2223.87|2210.87|22
1624135260000|2021-06-19 20:41:00|2223.98|2210.98|2223.91|2210.91|2223.99|2210.99|2223.89|2210.89|11
1624135270000|2021-06-19 20:41:10|2223.92|2210.92|2224.24|2211.24|2224.24|2211.24|2223.91|2210.91|13
1624135280000|2021-06-19 20:41:20|2224.25|2211.25|2224.2|2211.2|2224.25|2211.25|2224.06|2211.06|17
1624135290000|2021-06-19 20:41:30|2224.19|2211.19|2223.98|2210.98|2224.19|2211.19|2223.81|2210.81|18
1624135300000|2021-06-19 20:41:40|2223.95|2210.95|2223.96|2210.96|2223.98|2210.98|2223.87|2210.87|14
1624135310000|2021-06-19 20:41:50|2223.98|2210.98|2224.4|2211.4|2224.4|2211.4|2223.83|2210.83|22
1624135320000|2021-06-19 20:42:00|2224.36|2211.36|2223.8|2210.8|2224.44|2211.44|2223.61|2210.61|27
1624135330000|2021-06-19 20:42:10|2223.79|2210.79|2224.21|2211.21|2224.21|2211.21|2223.74|2210.74|16
1624135340000|2021-06-19 20:42:20|2224.22|2211.22|2224.43|2211.43|2224.48|2211.48|2224.2|2211.2|14
1624135350000|2021-06-19 20:42:30|2224.41|2211.41|2223.9|2210.9|2224.55|2211.55|2223.9|2210.9|18
1624135360000|2021-06-19 20:42:40|2223.71|2210.71|2224.39|2211.39|2224.43|2211.43|2223.53|2210.53|20
1624135370000|2021-06-19 20:42:50|2224.28|2211.28|2224.09|2211.09|2224.28|2211.28|2223.92|2210.92|22
1624135380000|2021-06-19 20:43:00|2224.06|2211.06|2224.06|2211.06|2224.06|2211.06|2223.83|2210.83|15
1624135390000|2021-06-19 20:43:10|2223.96|2210.96|2223.85|2210.85|2224.05|2211.05|2223.82|2210.82|25
1624135400000|2021-06-19 20:43:20|2223.84|2210.84|2223.74|2210.74|2223.91|2210.91|2223.72|2210.72|25
1624135410000|2021-06-19 20:43:30|2223.72|2210.72|2223.71|2210.71|2223.72|2210.72|2223.64|2210.64|14
1624135420000|2021-06-19 20:43:40|2223.72|2210.72|2224.2|2211.2|2224.24|2211.24|2223.72|2210.72|22
1624135430000|2021-06-19 20:43:50|2224.18|2211.18|2224.16|2211.16|2224.21|2211.21|2224.13|2211.13|9
1624135440000|2021-06-19 20:44:00|2224.17|2211.17|2224.33|2211.33|2224.34|2211.34|2224.11|2211.11|14
1624135450000|2021-06-19 20:44:10|2224.34|2211.34|2224.44|2211.44|2224.48|2211.48|2224.29|2211.29|12
1624135460000|2021-06-19 20:44:20|2224.45|2211.45|2224.62|2211.62|2224.62|2211.62|2224.45|2211.45|18
1624135470000|2021-06-19 20:44:30|2224.58|2211.58|2224.58|2211.58|2224.65|2211.65|2224.45|2211.45|15
1624135480000|2021-06-19 20:44:40|2224.62|2211.62|2224.93|2211.93|2224.93|2211.93|2224.62|2211.62|20
1624135490000|2021-06-19 20:44:50|2224.84|2211.84|2225.57|2212.57|2225.71|2212.71|2224.83|2211.83|21
1624135500000|2021-06-19 20:45:00|2225.59|2212.59|2225.5|2212.5|2225.68|2212.68|2225.43|2212.43|21
1624135510000|2021-06-19 20:45:10|2225.49|2212.49|2226.62|2213.62|2226.62|2213.62|2225.49|2212.49|24
1624135520000|2021-06-19 20:45:20|2226.66|2213.66|2227.26|2214.26|2227.26|2214.26|2226.6|2213.6|23
1624135530000|2021-06-19 20:45:30|2227.22|2214.22|2226.81|2213.81|2227.23|2214.23|2226.24|2213.24|22
1624135540000|2021-06-19 20:45:40|2226.79|2213.79|2226.78|2213.78|2226.8|2213.8|2226.75|2213.75|13
1624135550000|2021-06-19 20:45:50|2226.81|2213.81|2226.31|2213.31|2226.82|2213.82|2226.31|2213.31|10
1624135560000|2021-06-19 20:46:00|2226.28|2213.28|2226.9|2213.9|2226.91|2213.91|2226.28|2213.28|20
1624135570000|2021-06-19 20:46:10|2226.92|2213.92|2227.65|2214.65|2228.01|2215.01|2226.92|2213.92|23
1624135580000|2021-06-19 20:46:20|2227.6|2214.6|2228.32|2215.32|2228.35|2215.35|2227.59|2214.59|28
1624135590000|2021-06-19 20:46:30|2228.33|2215.33|2228.32|2215.32|2228.69|2215.69|2228.18|2215.18|26
1624135600000|2021-06-19 20:46:40|2228.36|2215.36|2228.02|2215.02|2228.55|2215.55|2228.02|2215.02|25
1624135610000|2021-06-19 20:46:50|2227.73|2214.73|2226.51|2213.51|2227.73|2214.73|2226.51|2213.51|27
1624135620000|2021-06-19 20:47:00|2226.5|2213.5|2226.51|2213.51|2226.52|2213.52|2226.04|2213.04|24
1624135630000|2021-06-19 20:47:10|2226.52|2213.52|2226.04|2213.04|2226.72|2213.72|2226.04|2213.04|26
1624135640000|2021-06-19 20:47:20|2226.03|2213.03|2225.4|2212.4|2226.03|2213.03|2225.33|2212.33|21
1624135650000|2021-06-19 20:47:30|2225.42|2212.42|2225.61|2212.61|2225.69|2212.69|2225.42|2212.42|18
1624135660000|2021-06-19 20:47:40|2225.58|2212.58|2226.24|2213.24|2226.24|2213.24|2225.54|2212.54|16
1624135670000|2021-06-19 20:47:50|2226.27|2213.27|2226.49|2213.49|2226.49|2213.49|2226.25|2213.25|9
1624135680000|2021-06-19 20:48:00|2226.77|2213.77|2226.47|2213.47|2226.86|2213.86|2226.44|2213.44|18
1624135690000|2021-06-19 20:48:10|2226.45|2213.45|2226.61|2213.61|2226.63|2213.63|2226.43|2213.43|18
1624135700000|2021-06-19 20:48:20|2226.66|2213.66|2227.86|2214.86|2227.86|2214.86|2226.66|2213.66|23
1624135710000|2021-06-19 20:48:30|2227.89|2214.89|2227.85|2214.85|2228.02|2215.02|2227.73|2214.73|24
1624135720000|2021-06-19 20:48:40|2227.84|2214.84|2227.8|2214.8|2227.97|2214.97|2227.75|2214.75|26
1624135730000|2021-06-19 20:48:50|2227.78|2214.78|2228.27|2215.27|2228.3|2215.3|2227.6|2214.6|18
1624135740000|2021-06-19 20:49:00|2228.28|2215.28|2230.14|2217.14|2230.19|2217.19|2228.28|2215.28|27
1624135750000|2021-06-19 20:49:10|2230.12|2217.12|2230.41|2217.41|2231.03|2218.03|2230.1|2217.1|26
1624135760000|2021-06-19 20:49:20|2230.36|2217.36|2229.32|2216.32|2230.72|2217.72|2229.32|2216.32|23
1624135770000|2021-06-19 20:49:30|2229.45|2216.45|2230.98|2217.98|2230.99|2217.99|2229.45|2216.45|16
1624135780000|2021-06-19 20:49:40|2231|2218|2230.39|2217.39|2231.06|2218.06|2230.39|2217.39|16
1624135790000|2021-06-19 20:49:50|2230.37|2217.37|2231.25|2218.25|2231.57|2218.57|2230.32|2217.32|25
1624135800000|2021-06-19 20:50:00|2231.02|2218.02|2230.81|2217.81|2231.45|2218.45|2230.81|2217.81|28
1624135810000|2021-06-19 20:50:10|2231.04|2218.04|2231.98|2218.98|2232.18|2219.18|2231.04|2218.04|24
1624135820000|2021-06-19 20:50:20|2231.97|2218.97|2232.13|2219.13|2232.13|2219.13|2231.85|2218.85|22
1624135830000|2021-06-19 20:50:30|2232.16|2219.16|2232.1|2219.1|2232.16|2219.16|2232.1|2219.1|5
1624135840000|2021-06-19 20:50:40|2231.54|2218.54|2232.29|2219.29|2232.29|2219.29|2231.54|2218.54|17
1624135850000|2021-06-19 20:50:50|2232.26|2219.26|2232.2|2219.2|2232.29|2219.29|2232.19|2219.19|8
1624135860000|2021-06-19 20:51:00|2232.17|2219.17|2231.72|2218.72|2232.17|2219.17|2231.57|2218.57|24
1624135870000|2021-06-19 20:51:10|2231.81|2218.81|2231.89|2218.89|2232.17|2219.17|2231.81|2218.81|24
1624135880000|2021-06-19 20:51:20|2231.83|2218.83|2232.37|2219.37|2232.37|2219.37|2231.81|2218.81|15
1624135890000|2021-06-19 20:51:30|2232.39|2219.39|2232.19|2219.19|2232.47|2219.47|2232.19|2219.19|21
1624135900000|2021-06-19 20:51:40|2232.18|2219.18|2232.35|2219.35|2232.36|2219.36|2232.13|2219.13|24
1624135910000|2021-06-19 20:51:50|2232.34|2219.34|2232.9|2219.9|2233.51|2220.51|2232.33|2219.33|26
1624135920000|2021-06-19 20:52:00|2232.94|2219.94|2233.49|2220.49|2233.52|2220.52|2232.71|2219.71|27
1624135930000|2021-06-19 20:52:10|2233.45|2220.45|2233.69|2220.69|2233.77|2220.77|2233.18|2220.18|24
1624135940000|2021-06-19 20:52:20|2233.71|2220.71|2234.06|2221.06|2234.32|2221.32|2233.71|2220.71|29
1624135950000|2021-06-19 20:52:30|2234.16|2221.16|2234.54|2221.54|2234.54|2221.54|2234.14|2221.14|26
1624135960000|2021-06-19 20:52:40|2234.57|2221.57|2233.67|2220.67|2234.65|2221.65|2233.66|2220.66|25
1624135970000|2021-06-19 20:52:50|2233.64|2220.64|2233.64|2220.64|2233.69|2220.69|2233.41|2220.41|23
1624135980000|2021-06-19 20:53:00|2233.61|2220.61|2232.14|2219.14|2233.61|2220.61|2232.14|2219.14|25
1624135990000|2021-06-19 20:53:10|2232.16|2219.16|2232.62|2219.62|2232.77|2219.77|2232.16|2219.16|23
1624136000000|2021-06-19 20:53:20|2232.43|2219.43|2233.71|2220.71|2233.71|2220.71|2232.42|2219.42|26
1624136010000|2021-06-19 20:53:30|2233.91|2220.91|2234.7|2221.7|2234.71|2221.71|2233.88|2220.88|24
1624136020000|2021-06-19 20:53:40|2234.75|2221.75|2234.75|2221.75|2235.04|2222.04|2234.39|2221.39|25
1624136030000|2021-06-19 20:53:50|2234.77|2221.77|2234.74|2221.74|2234.77|2221.77|2234.33|2221.33|26
1624136040000|2021-06-19 20:54:00|2234.71|2221.71|2234.01|2221.01|2234.85|2221.85|2234.01|2221.01|23
1624136050000|2021-06-19 20:54:10|2233.99|2220.99|2232.29|2219.29|2234.11|2221.11|2232.29|2219.29|27
1624136060000|2021-06-19 20:54:20|2232.22|2219.22|2232.04|2219.04|2232.45|2219.45|2232.04|2219.04|26
1624136070000|2021-06-19 20:54:30|2232.07|2219.07|2233.29|2220.29|2233.29|2220.29|2232.07|2219.07|26
1624136080000|2021-06-19 20:54:40|2233.26|2220.26|2233.09|2220.09|2233.32|2220.32|2232.97|2219.97|23
1624136090000|2021-06-19 20:54:50|2233.08|2220.08|2233.22|2220.22|2233.22|2220.22|2232.97|2219.97|24
1624136100000|2021-06-19 20:55:00|2233.33|2220.33|2233.21|2220.21|2233.44|2220.44|2233.02|2220.02|12
1624136110000|2021-06-19 20:55:10|2233.44|2220.44|2232.82|2219.82|2233.86|2220.86|2232.82|2219.82|19
1624136120000|2021-06-19 20:55:20|2232.85|2219.85|2232.9|2219.9|2233.09|2220.09|2232.8|2219.8|21
1624136130000|2021-06-19 20:55:30|2232.93|2219.93|2234.65|2221.65|2234.65|2221.65|2232.93|2219.93|24
1624136140000|2021-06-19 20:55:40|2234.21|2221.21|2234.54|2221.54|2234.57|2221.57|2233.34|2220.34|23
1624136150000|2021-06-19 20:55:50|2234.53|2221.53|2234.2|2221.2|2234.83|2221.83|2234.2|2221.2|19
1624136160000|2021-06-19 20:56:00|2234.18|2221.18|2235.16|2222.16|2235.22|2222.22|2234.18|2221.18|26
1624136170000|2021-06-19 20:56:10|2235.15|2222.15|2235.23|2222.23|2235.37|2222.37|2235.08|2222.08|22
1624136180000|2021-06-19 20:56:20|2235.24|2222.24|2235.25|2222.25|2235.37|2222.37|2235.23|2222.23|14
1624136190000|2021-06-19 20:56:30|2235.24|2222.24|2234.82|2221.82|2235.65|2222.65|2234.82|2221.82|24
1624136200000|2021-06-19 20:56:40|2234.83|2221.83|2234.88|2221.88|2234.99|2221.99|2234.83|2221.83|19
1624136210000|2021-06-19 20:56:50|2235.03|2222.03|2235.05|2222.05|2235.17|2222.17|2234.98|2221.98|22
1624136220000|2021-06-19 20:57:00|2235.03|2222.03|2235.48|2222.48|2235.48|2222.48|2235.02|2222.02|24
1624136230000|2021-06-19 20:57:10|2235.47|2222.47|2235.11|2222.11|2235.48|2222.48|2234.96|2221.96|22
1624136240000|2021-06-19 20:57:20|2234.95|2221.95|2235.09|2222.09|2235.32|2222.32|2234.92|2221.92|15
1624136250000|2021-06-19 20:57:30|2235.13|2222.13|2234.92|2221.92|2235.16|2222.16|2234.91|2221.91|20
1624136260000|2021-06-19 20:57:40|2234.94|2221.94|2235.36|2222.36|2235.42|2222.42|2234.94|2221.94|22
1624136270000|2021-06-19 20:57:50|2235.35|2222.35|2235.37|2222.37|2235.41|2222.41|2235.3|2222.3|20
1624136280000|2021-06-19 20:58:00|2235.36|2222.36|2234.98|2221.98|2235.36|2222.36|2234.61|2221.61|17
1624136290000|2021-06-19 20:58:10|2234.96|2221.96|2234.84|2221.84|2235.02|2222.02|2234.77|2221.77|19
1624136300000|2021-06-19 20:58:20|2234.82|2221.82|2234.77|2221.77|2234.9|2221.9|2234.73|2221.73|26
1624136310000|2021-06-19 20:58:30|2234.75|2221.75|2234.96|2221.96|2235.25|2222.25|2234.75|2221.75|25
1624136320000|2021-06-19 20:58:40|2234.99|2221.99|2234.97|2221.97|2235|2222|2234.93|2221.93|15
1624136330000|2021-06-19 20:58:50|2234.96|2221.96|2234.74|2221.74|2234.97|2221.97|2234.55|2221.55|22
1624136340000|2021-06-19 20:59:00|2234.72|2221.72|2234.75|2221.75|2234.83|2221.83|2234.72|2221.72|14
1624136350000|2021-06-19 20:59:10|2234.73|2221.73|2234.09|2221.09|2234.73|2221.73|2234.09|2221.09|13
1624136360000|2021-06-19 20:59:20|2234.13|2221.13|2233.18|2220.18|2234.13|2221.13|2232.94|2219.94|21
1624136370000|2021-06-19 20:59:30|2233.12|2220.12|2233.15|2220.15|2233.38|2220.38|2233.04|2220.04|9
1624136380000|2021-06-19 20:59:40|2233.13|2220.13|2232.16|2219.16|2233.18|2220.18|2232.16|2219.16|24
1624136390000|2021-06-19 20:59:50|2232.19|2219.19|2231.98|2218.98|2232.28|2219.28|2231.93|2218.93|25
1624136400000|2021-06-19 21:00:00|2231.95|2218.95|2230.36|2217.36|2231.95|2218.95|2230.36|2217.36|27
1624136410000|2021-06-19 21:00:10|2230.51|2217.51|2231.45|2218.45|2231.49|2218.49|2230.33|2217.33|25
1624136420000|2021-06-19 21:00:20|2231.47|2218.47|2231.5|2218.5|2231.52|2218.52|2231.39|2218.39|25
1624136430000|2021-06-19 21:00:30|2231.52|2218.52|2231.44|2218.44|2231.64|2218.64|2231.44|2218.44|26
1624136440000|2021-06-19 21:00:40|2231.47|2218.47|2230.9|2217.9|2231.5|2218.5|2230.9|2217.9|15
1624136450000|2021-06-19 21:00:50|2230.93|2217.93|2230.66|2217.66|2230.93|2217.93|2230.11|2217.11|23
1624136460000|2021-06-19 21:01:00|2230.75|2217.75|2230.59|2217.59|2231.32|2218.32|2230.59|2217.59|23
1624136470000|2021-06-19 21:01:10|2230.6|2217.6|2230.82|2217.82|2230.96|2217.96|2230.48|2217.48|23
1624136480000|2021-06-19 21:01:20|2230.83|2217.83|2231.25|2218.25|2231.25|2218.25|2230.82|2217.82|10
1624136490000|2021-06-19 21:01:30|2231.29|2218.29|2232.3|2219.3|2232.3|2219.3|2231.29|2218.29|16
1624136500000|2021-06-19 21:01:40|2232.38|2219.38|2234.24|2221.24|2234.24|2221.24|2232.38|2219.38|25
1624136510000|2021-06-19 21:01:50|2234.37|2221.37|2233.76|2220.76|2234.75|2221.75|2233.76|2220.76|26
1624136520000|2021-06-19 21:02:00|2233.77|2220.77|2234.69|2221.69|2234.69|2221.69|2233.4|2220.4|17
1624136530000|2021-06-19 21:02:10|2234.71|2221.71|2234.6|2221.6|2234.86|2221.86|2234.46|2221.46|21
1624136540000|2021-06-19 21:02:20|2234.59|2221.59|2234.57|2221.57|2234.63|2221.63|2234.56|2221.56|15
1624136550000|2021-06-19 21:02:30|2234.53|2221.53|2234.56|2221.56|2234.61|2221.61|2234.53|2221.53|15
1624136560000|2021-06-19 21:02:40|2234.58|2221.58|2234.54|2221.54|2234.58|2221.58|2234.53|2221.53|9
1624136570000|2021-06-19 21:02:50|2234.53|2221.53|2234.76|2221.76|2234.86|2221.86|2234.35|2221.35|13
1624136580000|2021-06-19 21:03:00|2234.77|2221.77|2234.64|2221.64|2234.82|2221.82|2234.59|2221.59|24
1624136590000|2021-06-19 21:03:10|2234.57|2221.57|2234.9|2221.9|2234.9|2221.9|2234.19|2221.19|24
1624136600000|2021-06-19 21:03:20|2234.94|2221.94|2232.76|2219.76|2234.95|2221.95|2232.76|2219.76|27
1624136610000|2021-06-19 21:03:30|2232.73|2219.73|2232.71|2219.71|2232.76|2219.76|2232.59|2219.59|24
1624136620000|2021-06-19 21:03:40|2232.72|2219.72|2233.67|2220.67|2233.69|2220.69|2232.72|2219.72|21
1624136630000|2021-06-19 21:03:50|2233.69|2220.69|2232.9|2219.9|2233.69|2220.69|2232.89|2219.89|23
1624136640000|2021-06-19 21:04:00|2232.91|2219.91|2232.94|2219.94|2232.95|2219.95|2232.91|2219.91|10
1624136650000|2021-06-19 21:04:10|2232.91|2219.91|2232.91|2219.91|2232.93|2219.93|2232.5|2219.5|12
1624136660000|2021-06-19 21:04:20|2232.93|2219.93|2233.21|2220.21|2233.38|2220.38|2232.91|2219.91|16
1624136670000|2021-06-19 21:04:30|2233.2|2220.2|2233.3|2220.3|2233.33|2220.33|2233.2|2220.2|23
1624136680000|2021-06-19 21:04:40|2233.31|2220.31|2233.33|2220.33|2233.37|2220.37|2233.29|2220.29|14
1624136690000|2021-06-19 21:04:50|2233.34|2220.34|2233.54|2220.54|2233.74|2220.74|2233.34|2220.34|14
1624136700000|2021-06-19 21:05:00|2233.52|2220.52|2233.25|2220.25|2233.55|2220.55|2233.24|2220.24|14
1624136710000|2021-06-19 21:05:10|2233.24|2220.24|2233.19|2220.19|2233.27|2220.27|2232.98|2219.98|9
1624136720000|2021-06-19 21:05:20|2233.21|2220.21|2233.14|2220.14|2233.22|2220.22|2233.14|2220.14|7
1624136730000|2021-06-19 21:05:30|2233.15|2220.15|2233.16|2220.16|2233.17|2220.17|2233.13|2220.13|4
1624136750000|2021-06-19 21:05:50|2233.14|2220.14|2232.79|2219.79|2233.14|2220.14|2232.79|2219.79|6
1624136760000|2021-06-19 21:06:00|2232.74|2219.74|2233.51|2220.51|2233.53|2220.53|2232.73|2219.73|14
1624136770000|2021-06-19 21:06:10|2233.52|2220.52|2234.45|2221.45|2234.45|2221.45|2233.52|2220.52|21
1624136780000|2021-06-19 21:06:20|2234.44|2221.44|2234.35|2221.35|2234.44|2221.44|2234.29|2221.29|17
1624136790000|2021-06-19 21:06:30|2234.36|2221.36|2234.24|2221.24|2234.39|2221.39|2234.22|2221.22|22
1624136800000|2021-06-19 21:06:40|2234.23|2221.23|2234.03|2221.03|2234.26|2221.26|2234.03|2221.03|11
1624136810000|2021-06-19 21:06:50|2234|2221|2233.9|2220.9|2234|2221|2233.86|2220.86|22
1624136820000|2021-06-19 21:07:00|2233.86|2220.86|2234.24|2221.24|2234.26|2221.26|2233.85|2220.85|26
1624136830000|2021-06-19 21:07:10|2234.25|2221.25|2234.22|2221.22|2234.25|2221.25|2234.18|2221.18|6
1624136840000|2021-06-19 21:07:20|2234.21|2221.21|2233.48|2220.48|2234.22|2221.22|2233.48|2220.48|9
1624136850000|2021-06-19 21:07:30|2233.53|2220.53|2234.19|2221.19|2234.22|2221.22|2233.5|2220.5|10
1624136860000|2021-06-19 21:07:40|2234.12|2221.12|2233.74|2220.74|2234.22|2221.22|2233.51|2220.51|13
1624136870000|2021-06-19 21:07:50|2233.73|2220.73|2233.72|2220.72|2233.78|2220.78|2233.69|2220.69|14
1624136880000|2021-06-19 21:08:00|2233.71|2220.71|2233.7|2220.7|2233.71|2220.71|2233.21|2220.21|18
1624136890000|2021-06-19 21:08:10|2233.63|2220.63|2233.68|2220.68|2234.14|2221.14|2233.63|2220.63|23
1624136900000|2021-06-19 21:08:20|2233.69|2220.69|2233.13|2220.13|2233.69|2220.69|2233.09|2220.09|20
1624136910000|2021-06-19 21:08:30|2233.15|2220.15|2233.24|2220.24|2233.24|2220.24|2233.13|2220.13|19
1624136920000|2021-06-19 21:08:40|2233.2|2220.2|2233.41|2220.41|2233.45|2220.45|2233.13|2220.13|15
1624136930000|2021-06-19 21:08:50|2233.46|2220.46|2232.26|2219.26|2233.47|2220.47|2232.26|2219.26|16
1624136940000|2021-06-19 21:09:00|2232.27|2219.27|2232.28|2219.28|2232.38|2219.38|2232.27|2219.27|11
1624136950000|2021-06-19 21:09:10|2232.29|2219.29|2232.21|2219.21|2232.29|2219.29|2232.11|2219.11|8
1624136960000|2021-06-19 21:09:20|2232.24|2219.24|2232.48|2219.48|2232.48|2219.48|2232.14|2219.14|22
1624136970000|2021-06-19 21:09:30|2232.47|2219.47|2232.46|2219.46|2232.47|2219.47|2232.39|2219.39|8
1624136980000|2021-06-19 21:09:40|2232.68|2219.68|2232.97|2219.97|2233.01|2220.01|2232.68|2219.68|15
1624136990000|2021-06-19 21:09:50|2233|2220|2231.37|2218.37|2233.03|2220.03|2231.37|2218.37|16
1624137000000|2021-06-19 21:10:00|2231.46|2218.46|2231.73|2218.73|2232.07|2219.07|2231.46|2218.46|21
1624137010000|2021-06-19 21:10:10|2231.62|2218.62|2231.04|2218.04|2231.65|2218.65|2230.82|2217.82|25
1624137020000|2021-06-19 21:10:20|2231.12|2218.12|2231.61|2218.61|2231.61|2218.61|2231.07|2218.07|21
1624137030000|2021-06-19 21:10:30|2231.64|2218.64|2230.52|2217.52|2231.86|2218.86|2230.52|2217.52|24
1624137040000|2021-06-19 21:10:40|2230.53|2217.53|2230.82|2217.82|2230.88|2217.88|2230.53|2217.53|21
1624137050000|2021-06-19 21:10:50|2230.88|2217.88|2230.66|2217.66|2230.88|2217.88|2230.6|2217.6|19
1624137060000|2021-06-19 21:11:00|2230.65|2217.65|2230.8|2217.8|2231.16|2218.16|2230.54|2217.54|20
1624137070000|2021-06-19 21:11:10|2230.81|2217.81|2231.25|2218.25|2231.31|2218.31|2230.81|2217.81|21
1624137080000|2021-06-19 21:11:20|2231.26|2218.26|2231.06|2218.06|2231.26|2218.26|2231.06|2218.06|11
1624137090000|2021-06-19 21:11:30|2231.07|2218.07|2231.42|2218.42|2231.42|2218.42|2230.96|2217.96|19
1624137100000|2021-06-19 21:11:40|2231.51|2218.51|2230.84|2217.84|2231.61|2218.61|2230.75|2217.75|22
1624137110000|2021-06-19 21:11:50|2230.85|2217.85|2230.8|2217.8|2230.97|2217.97|2230.76|2217.76|22
1624137120000|2021-06-19 21:12:00|2230.79|2217.79|2231.78|2218.78|2231.78|2218.78|2230.71|2217.71|19
1624137130000|2021-06-19 21:12:10|2231.86|2218.86|2231.77|2218.77|2232.5|2219.5|2231.74|2218.74|25
1624137140000|2021-06-19 21:12:20|2231.73|2218.73|2232.31|2219.31|2232.32|2219.32|2231.62|2218.62|26
1624137150000|2021-06-19 21:12:30|2232.33|2219.33|2232.5|2219.5|2232.52|2219.52|2232.33|2219.33|17
1624137160000|2021-06-19 21:12:40|2232.51|2219.51|2231.19|2218.19|2232.51|2219.51|2231.13|2218.13|23
1624137170000|2021-06-19 21:12:50|2231.27|2218.27|2231.55|2218.55|2231.58|2218.58|2231.27|2218.27|18
1624137180000|2021-06-19 21:13:00|2231.62|2218.62|2231.54|2218.54|2231.62|2218.62|2231.54|2218.54|11
1624137190000|2021-06-19 21:13:10|2231.55|2218.55|2231.95|2218.95|2231.99|2218.99|2231.52|2218.52|14
1624137200000|2021-06-19 21:13:20|2231.98|2218.98|2231.96|2218.96|2231.98|2218.98|2231.95|2218.95|4
1624137210000|2021-06-19 21:13:30|2231.95|2218.95|2231.36|2218.36|2231.95|2218.95|2231.33|2218.33|21
1624137220000|2021-06-19 21:13:40|2231.38|2218.38|2231.69|2218.69|2231.85|2218.85|2231.38|2218.38|23
1624137230000|2021-06-19 21:13:50|2231.7|2218.7|2231.81|2218.81|2231.83|2218.83|2231.7|2218.7|18
1624137240000|2021-06-19 21:14:00|2231.8|2218.8|2231.63|2218.63|2231.93|2218.93|2231.56|2218.56|20
1624137250000|2021-06-19 21:14:10|2231.64|2218.64|2231.61|2218.61|2231.64|2218.64|2231.58|2218.58|15
1624137260000|2021-06-19 21:14:20|2231.59|2218.59|2231.6|2218.6|2231.62|2218.62|2231.56|2218.56|16
1624137270000|2021-06-19 21:14:30|2231.51|2218.51|2231.08|2218.08|2231.58|2218.58|2231.05|2218.05|23
1624137280000|2021-06-19 21:14:40|2231.11|2218.11|2231.58|2218.58|2231.64|2218.64|2231.11|2218.11|24
1624137290000|2021-06-19 21:14:50|2231.59|2218.59|2231.43|2218.43|2231.7|2218.7|2231.43|2218.43|21
1624137300000|2021-06-19 21:15:00|2231.46|2218.46|2230.94|2217.94|2231.47|2218.47|2230.92|2217.92|16
1624137310000|2021-06-19 21:15:10|2230.87|2217.87|2230.66|2217.66|2230.95|2217.95|2230.61|2217.61|17
1624137320000|2021-06-19 21:15:20|2230.67|2217.67|2230.61|2217.61|2230.67|2217.67|2230.08|2217.08|17
1624137330000|2021-06-19 21:15:30|2230.67|2217.67|2230.52|2217.52|2230.67|2217.67|2230.47|2217.47|20
1624137340000|2021-06-19 21:15:40|2230.53|2217.53|2230.54|2217.54|2230.57|2217.57|2230.53|2217.53|15
1624137350000|2021-06-19 21:15:50|2230.52|2217.52|2230.54|2217.54|2230.55|2217.55|2230.51|2217.51|11
1624137360000|2021-06-19 21:16:00|2230.51|2217.51|2230.54|2217.54|2230.54|2217.54|2230.5|2217.5|10
1624137370000|2021-06-19 21:16:10|2230.7|2217.7|2230.74|2217.74|2231.21|2218.21|2230.69|2217.69|19
1624137380000|2021-06-19 21:16:20|2230.75|2217.75|2231.11|2218.11|2231.14|2218.14|2230.73|2217.73|20
1624137390000|2021-06-19 21:16:30|2231.21|2218.21|2231.22|2218.22|2231.48|2218.48|2231.13|2218.13|20
1624137400000|2021-06-19 21:16:40|2231.21|2218.21|2230.97|2217.97|2231.21|2218.21|2230.95|2217.95|18
1624137410000|2021-06-19 21:16:50|2231|2218|2230.96|2217.96|2231.02|2218.02|2230.95|2217.95|16
1624137420000|2021-06-19 21:17:00|2230.98|2217.98|2230.9|2217.9|2230.99|2217.99|2230.89|2217.89|11
1624137430000|2021-06-19 21:17:10|2230.94|2217.94|2230.79|2217.79|2230.94|2217.94|2230.78|2217.78|7
1624137440000|2021-06-19 21:17:20|2230.81|2217.81|2230.78|2217.78|2230.84|2217.84|2230.78|2217.78|16
1624137450000|2021-06-19 21:17:30|2230.81|2217.81|2230.79|2217.79|2230.81|2217.81|2230.78|2217.78|8
1624137460000|2021-06-19 21:17:40|2230.87|2217.87|2230.67|2217.67|2230.87|2217.87|2230.67|2217.67|9
1624137470000|2021-06-19 21:17:50|2230.66|2217.66|2229.4|2216.4|2230.67|2217.67|2229.37|2216.37|20
1624137480000|2021-06-19 21:18:00|2229.29|2216.29|2230.62|2217.62|2230.72|2217.72|2229.12|2216.12|27
1624137490000|2021-06-19 21:18:10|2230.63|2217.63|2230.64|2217.64|2230.89|2217.89|2230.63|2217.63|17
1624137500000|2021-06-19 21:18:20|2230.66|2217.66|2230.6|2217.6|2230.72|2217.72|2229.92|2216.92|22
1624137510000|2021-06-19 21:18:30|2230.59|2217.59|2230.46|2217.46|2230.61|2217.61|2230.38|2217.38|23
1624137520000|2021-06-19 21:18:40|2230.45|2217.45|2230.3|2217.3|2230.45|2217.45|2230.27|2217.27|19
1624137530000|2021-06-19 21:18:50|2230.32|2217.32|2230.31|2217.31|2230.42|2217.42|2230.26|2217.26|23
1624137540000|2021-06-19 21:19:00|2230.29|2217.29|2229.8|2216.8|2230.29|2217.29|2229.8|2216.8|14
1624137550000|2021-06-19 21:19:10|2229.79|2216.79|2229.84|2216.84|2229.89|2216.89|2229.78|2216.78|15
1624137560000|2021-06-19 21:19:20|2229.83|2216.83|2228.99|2215.99|2229.83|2216.83|2228.94|2215.94|17
1624137570000|2021-06-19 21:19:30|2228.97|2215.97|2228.95|2215.95|2229|2216|2228.74|2215.74|19
1624137580000|2021-06-19 21:19:40|2228.99|2215.99|2229.07|2216.07|2229.12|2216.12|2228.99|2215.99|20
1624137590000|2021-06-19 21:19:50|2228.97|2215.97|2228.89|2215.89|2228.99|2215.99|2228.87|2215.87|15
1624137600000|2021-06-19 21:20:00|2228.86|2215.86|2228.52|2215.52|2228.86|2215.86|2228.52|2215.52|23
1624137610000|2021-06-19 21:20:10|2228.51|2215.51|2228.37|2215.37|2228.53|2215.53|2228.36|2215.36|14
1624137620000|2021-06-19 21:20:20|2228.36|2215.36|2228.18|2215.18|2228.47|2215.47|2228.18|2215.18|15
1624137630000|2021-06-19 21:20:30|2228.16|2215.16|2228.13|2215.13|2228.17|2215.17|2228.13|2215.13|9
1624137640000|2021-06-19 21:20:40|2228.12|2215.12|2228.09|2215.09|2228.12|2215.12|2228.09|2215.09|2
1624137650000|2021-06-19 21:20:50|2228.07|2215.07|2228.07|2215.07|2228.08|2215.08|2228.05|2215.05|7
1624137660000|2021-06-19 21:21:00|2228.09|2215.09|2229.12|2216.12|2229.35|2216.35|2228.09|2215.09|22
1624137670000|2021-06-19 21:21:10|2229.1|2216.1|2229.16|2216.16|2229.21|2216.21|2228.89|2215.89|25
1624137680000|2021-06-19 21:21:20|2229.13|2216.13|2228.88|2215.88|2229.36|2216.36|2228.88|2215.88|21
1624137690000|2021-06-19 21:21:30|2228.89|2215.89|2229.96|2216.96|2230.11|2217.11|2228.89|2215.89|23
1624137700000|2021-06-19 21:21:40|2229.91|2216.91|2230.12|2217.12|2230.12|2217.12|2229.91|2216.91|22
1624137710000|2021-06-19 21:21:50|2230.13|2217.13|2230.1|2217.1|2230.31|2217.31|2230.09|2217.09|18
1624137720000|2021-06-19 21:22:00|2230.11|2217.11|2229.95|2216.95|2230.34|2217.34|2229.92|2216.92|19
1624137730000|2021-06-19 21:22:10|2229.94|2216.94|2229.93|2216.93|2230|2217|2229.84|2216.84|14
1624137740000|2021-06-19 21:22:20|2229.99|2216.99|2230.01|2217.01|2230.01|2217.01|2229.88|2216.88|14
1624137750000|2021-06-19 21:22:30|2229.96|2216.96|2230.47|2217.47|2230.53|2217.53|2229.95|2216.95|17
1624137760000|2021-06-19 21:22:40|2230.35|2217.35|2230.51|2217.51|2230.56|2217.56|2230.33|2217.33|13
1624137770000|2021-06-19 21:22:50|2230.53|2217.53|2230.77|2217.77|2230.77|2217.77|2230.5|2217.5|7
1624137780000|2021-06-19 21:23:00|2230.65|2217.65|2231.74|2218.74|2231.74|2218.74|2230.65|2217.65|19
1624137790000|2021-06-19 21:23:10|2231.8|2218.8|2231.04|2218.04|2232.45|2219.45|2230.99|2217.99|24
1624137800000|2021-06-19 21:23:20|2231.09|2218.09|2231.01|2218.01|2231.09|2218.09|2230.98|2217.98|21
1624137810000|2021-06-19 21:23:30|2230.95|2217.95|2231.28|2218.28|2231.33|2218.33|2230.95|2217.95|15
1624137820000|2021-06-19 21:23:40|2231.3|2218.3|2230.8|2217.8|2231.3|2218.3|2230.8|2217.8|18
1624137830000|2021-06-19 21:23:50|2230.79|2217.79|2230.91|2217.91|2230.91|2217.91|2230.55|2217.55|18
1624137840000|2021-06-19 21:24:00|2230.92|2217.92|2230.9|2217.9|2230.96|2217.96|2230.87|2217.87|15
1624137850000|2021-06-19 21:24:10|2230.89|2217.89|2230.71|2217.71|2231.12|2218.12|2230.71|2217.71|16
1624137860000|2021-06-19 21:24:20|2230.69|2217.69|2230.62|2217.62|2230.71|2217.71|2230.62|2217.62|9
1624137870000|2021-06-19 21:24:30|2230.63|2217.63|2230.78|2217.78|2230.79|2217.79|2230.62|2217.62|11
1624137880000|2021-06-19 21:24:40|2230.74|2217.74|2230.97|2217.97|2231|2218|2230.34|2217.34|13
1624137890000|2021-06-19 21:24:50|2231|2218|2231.04|2218.04|2231.04|2218.04|2230.94|2217.94|11
1624137900000|2021-06-19 21:25:00|2231.02|2218.02|2230.93|2217.93|2231.02|2218.02|2230.92|2217.92|11
1624137910000|2021-06-19 21:25:10|2230.92|2217.92|2230.91|2217.91|2230.93|2217.93|2230.87|2217.87|9
1624137920000|2021-06-19 21:25:20|2230.9|2217.9|2230.92|2217.92|2230.94|2217.94|2230.83|2217.83|20
1624137930000|2021-06-19 21:25:30|2230.94|2217.94|2230.99|2217.99|2231.04|2218.04|2230.87|2217.87|19
1624137940000|2021-06-19 21:25:40|2230.96|2217.96|2230.34|2217.34|2230.98|2217.98|2230.3|2217.3|26
1624137950000|2021-06-19 21:25:50|2230.31|2217.31|2230.25|2217.25|2230.33|2217.33|2230.19|2217.19|24
1624137960000|2021-06-19 21:26:00|2230.22|2217.22|2230.21|2217.21|2230.24|2217.24|2230.2|2217.2|24
1624137970000|2021-06-19 21:26:10|2230.18|2217.18|2230.26|2217.26|2230.26|2217.26|2230.18|2217.18|12
1624137980000|2021-06-19 21:26:20|2230.25|2217.25|2230.27|2217.27|2230.27|2217.27|2230.24|2217.24|4
1624137990000|2021-06-19 21:26:30|2230.25|2217.25|2230.25|2217.25|2230.26|2217.26|2230.25|2217.25|3
1624138000000|2021-06-19 21:26:40|2230.23|2217.23|2230.22|2217.22|2230.23|2217.23|2230.22|2217.22|4
1624138010000|2021-06-19 21:26:50|2230.23|2217.23|2230.22|2217.22|2230.24|2217.24|2230.21|2217.21|9
1624138020000|2021-06-19 21:27:00|2230.21|2217.21|2230.22|2217.22|2230.22|2217.22|2230.2|2217.2|4
1624138030000|2021-06-19 21:27:10|2230.19|2217.19|2229.77|2216.77|2230.19|2217.19|2229.75|2216.75|22
1624138040000|2021-06-19 21:27:20|2229.76|2216.76|2229.61|2216.61|2229.76|2216.76|2229.58|2216.58|10
1624138050000|2021-06-19 21:27:30|2229.65|2216.65|2229.32|2216.32|2229.65|2216.65|2229.32|2216.32|16
1624138060000|2021-06-19 21:27:40|2229.36|2216.36|2229.15|2216.15|2229.38|2216.38|2228.44|2215.44|25
1624138070000|2021-06-19 21:27:50|2229.29|2216.29|2229.26|2216.26|2229.4|2216.4|2229.26|2216.26|20
1624138080000|2021-06-19 21:28:00|2229.31|2216.31|2229.41|2216.41|2229.51|2216.51|2229.31|2216.31|17
1624138090000|2021-06-19 21:28:10|2228.76|2215.76|2228.69|2215.69|2228.85|2215.85|2228.69|2215.69|20
1624138100000|2021-06-19 21:28:20|2228.67|2215.67|2230.37|2217.37|2230.37|2217.37|2228.58|2215.58|23
1624138110000|2021-06-19 21:28:30|2230.38|2217.38|2230.65|2217.65|2230.65|2217.65|2230.38|2217.38|10
1624138120000|2021-06-19 21:28:40|2230.66|2217.66|2230.68|2217.68|2230.68|2217.68|2230.47|2217.47|16
1624138130000|2021-06-19 21:28:50|2230.67|2217.67|2230.66|2217.66|2230.7|2217.7|2230.6|2217.6|13
1624138140000|2021-06-19 21:29:00|2230.65|2217.65|2230.68|2217.68|2230.72|2217.72|2230.65|2217.65|16
1624138150000|2021-06-19 21:29:10|2230.71|2217.71|2230.53|2217.53|2230.71|2217.71|2230.42|2217.42|12
1624138160000|2021-06-19 21:29:20|2230.51|2217.51|2231.65|2218.65|2231.65|2218.65|2230.51|2217.51|19
1624138170000|2021-06-19 21:29:30|2231.7|2218.7|2232.1|2219.1|2232.1|2219.1|2231.7|2218.7|14
1624138180000|2021-06-19 21:29:40|2232.09|2219.09|2232.07|2219.07|2232.09|2219.09|2232.04|2219.04|13
1624138190000|2021-06-19 21:29:50|2232.06|2219.06|2232.08|2219.08|2232.08|2219.08|2232.03|2219.03|8
1624138200000|2021-06-19 21:30:00|2232.14|2219.14|2232.08|2219.08|2232.14|2219.14|2232.07|2219.07|9
1624138210000|2021-06-19 21:30:10|2232.09|2219.09|2232.1|2219.1|2232.11|2219.11|2232.07|2219.07|7
1624138220000|2021-06-19 21:30:20|2232.08|2219.08|2231.98|2218.98|2232.08|2219.08|2231.98|2218.98|8
1624138230000|2021-06-19 21:30:30|2231.97|2218.97|2231.42|2218.42|2231.97|2218.97|2231.42|2218.42|15
1624138240000|2021-06-19 21:30:40|2231.52|2218.52|2231.24|2218.24|2231.52|2218.52|2231.24|2218.24|25
1624138250000|2021-06-19 21:30:50|2231.25|2218.25|2231.19|2218.19|2231.29|2218.29|2231.09|2218.09|25
1624138260000|2021-06-19 21:31:00|2231.21|2218.21|2230.92|2217.92|2231.21|2218.21|2230.85|2217.85|26
1624138270000|2021-06-19 21:31:10|2230.88|2217.88|2230.76|2217.76|2230.91|2217.91|2230.31|2217.31|23
1624138280000|2021-06-19 21:31:20|2230.7|2217.7|2230.65|2217.65|2230.7|2217.7|2230.52|2217.52|22
1624138290000|2021-06-19 21:31:30|2230.64|2217.64|2230.52|2217.52|2230.69|2217.69|2230.52|2217.52|19
1624138300000|2021-06-19 21:31:40|2230.59|2217.59|2230.51|2217.51|2230.59|2217.59|2230.51|2217.51|7
1624138310000|2021-06-19 21:31:50|2230.53|2217.53|2230.51|2217.51|2230.53|2217.53|2230.47|2217.47|9
1624138320000|2021-06-19 21:32:00|2230.49|2217.49|2230.31|2217.31|2230.49|2217.49|2230.31|2217.31|14
1624138330000|2021-06-19 21:32:10|2230.35|2217.35|2230.31|2217.31|2230.35|2217.35|2230.31|2217.31|4
1624138340000|2021-06-19 21:32:20|2230.34|2217.34|2230.31|2217.31|2230.34|2217.34|2230.3|2217.3|7
1624138350000|2021-06-19 21:32:30|2230.33|2217.33|2230.22|2217.22|2230.33|2217.33|2230.07|2217.07|9
1624138360000|2021-06-19 21:32:40|2230.31|2217.31|2230.35|2217.35|2230.36|2217.36|2230.31|2217.31|4
1624138380000|2021-06-19 21:33:00|2230.5|2217.5|2230.3|2217.3|2230.55|2217.55|2230.24|2217.24|19
1624138390000|2021-06-19 21:33:10|2230.24|2217.24|2230.29|2217.29|2230.3|2217.3|2230.16|2217.16|24
1624138400000|2021-06-19 21:33:20|2230.26|2217.26|2230.13|2217.13|2230.28|2217.28|2230.13|2217.13|16
1624138410000|2021-06-19 21:33:30|2230.21|2217.21|2230.06|2217.06|2230.26|2217.26|2230.06|2217.06|18
1624138420000|2021-06-19 21:33:40|2230.09|2217.09|2230.11|2217.11|2230.19|2217.19|2229.92|2216.92|22
1624138430000|2021-06-19 21:33:50|2230.12|2217.12|2230.26|2217.26|2230.32|2217.32|2230.12|2217.12|20
1624138440000|2021-06-19 21:34:00|2230.24|2217.24|2230.11|2217.11|2230.34|2217.34|2230.11|2217.11|17
1624138450000|2021-06-19 21:34:10|2230.05|2217.05|2229.41|2216.41|2230.05|2217.05|2229.41|2216.41|14
1624138460000|2021-06-19 21:34:20|2229.95|2216.95|2229.94|2216.94|2229.95|2216.95|2229.88|2216.88|12
1624138470000|2021-06-19 21:34:30|2229.93|2216.93|2229.72|2216.72|2229.93|2216.93|2229.64|2216.64|13
1624138480000|2021-06-19 21:34:40|2229.77|2216.77|2229.78|2216.78|2229.83|2216.83|2229.7|2216.7|23
1624138490000|2021-06-19 21:34:50|2229.77|2216.77|2229.76|2216.76|2229.79|2216.79|2229.75|2216.75|5
1624138500000|2021-06-19 21:35:00|2229.66|2216.66|2229.66|2216.66|2229.66|2216.66|2229.66|2216.66|1
1624138510000|2021-06-19 21:35:10|2229.62|2216.62|2229.67|2216.67|2229.67|2216.67|2229.62|2216.62|2
1624138520000|2021-06-19 21:35:20|2229.64|2216.64|2229.63|2216.63|2229.64|2216.64|2229.63|2216.63|2
1624138530000|2021-06-19 21:35:30|2229.66|2216.66|2229.61|2216.61|2229.71|2216.71|2229.61|2216.61|13
1624138540000|2021-06-19 21:35:40|2229.6|2216.6|2229.61|2216.61|2229.61|2216.61|2229.59|2216.59|3
1624138550000|2021-06-19 21:35:50|2229.63|2216.63|2229.63|2216.63|2229.66|2216.66|2229.61|2216.61|8
1624138560000|2021-06-19 21:36:00|2229.43|2216.43|2229.4|2216.4|2229.47|2216.47|2229.32|2216.32|20
1624138570000|2021-06-19 21:36:10|2229.34|2216.34|2229.25|2216.25|2229.34|2216.34|2229.25|2216.25|24
1624138580000|2021-06-19 21:36:20|2229.24|2216.24|2229.26|2216.26|2229.26|2216.26|2229.12|2216.12|17
1624138590000|2021-06-19 21:36:30|2229.24|2216.24|2229.15|2216.15|2229.31|2216.31|2229.14|2216.14|12
1624138600000|2021-06-19 21:36:40|2229.14|2216.14|2229.06|2216.06|2229.19|2216.19|2229.06|2216.06|24
1624138610000|2021-06-19 21:36:50|2229.07|2216.07|2229.02|2216.02|2229.14|2216.14|2228.94|2215.94|20
1624138620000|2021-06-19 21:37:00|2228.97|2215.97|2229.01|2216.01|2229.08|2216.08|2228.94|2215.94|15
1624138630000|2021-06-19 21:37:10|2229.04|2216.04|2228.69|2215.69|2229.04|2216.04|2228.69|2215.69|19
1624138640000|2021-06-19 21:37:20|2228.7|2215.7|2229.1|2216.1|2229.12|2216.12|2228.7|2215.7|13
1624138650000|2021-06-19 21:37:30|2229.07|2216.07|2228.99|2215.99|2229.09|2216.09|2228.84|2215.84|11
1624138660000|2021-06-19 21:37:40|2229.04|2216.04|2229.02|2216.02|2229.04|2216.04|2228.93|2215.93|7
1624138670000|2021-06-19 21:37:50|2229.01|2216.01|2228.97|2215.97|2229.02|2216.02|2228.87|2215.87|13
1624138680000|2021-06-19 21:38:00|2228.88|2215.88|2228.86|2215.86|2228.89|2215.89|2228.84|2215.84|4
1624138690000|2021-06-19 21:38:10|2228.87|2215.87|2228.43|2215.43|2228.87|2215.87|2228.41|2215.41|13
1624138700000|2021-06-19 21:38:20|2228.49|2215.49|2228.58|2215.58|2228.59|2215.59|2228.39|2215.39|20
1624138710000|2021-06-19 21:38:30|2228.56|2215.56|2228.59|2215.59|2228.64|2215.64|2228.52|2215.52|24
1624138720000|2021-06-19 21:38:40|2228.62|2215.62|2228.6|2215.6|2228.63|2215.63|2228.59|2215.59|9
1624138730000|2021-06-19 21:38:50|2228.59|2215.59|2228.59|2215.59|2228.6|2215.6|2228.59|2215.59|3
1624138740000|2021-06-19 21:39:00|2228.6|2215.6|2228.44|2215.44|2228.6|2215.6|2228.44|2215.44|6
1624138750000|2021-06-19 21:39:10|2228.56|2215.56|2228.52|2215.52|2228.56|2215.56|2228.52|2215.52|2
1624138760000|2021-06-19 21:39:20|2228.55|2215.55|2228.56|2215.56|2228.56|2215.56|2228.53|2215.53|4
1624138770000|2021-06-19 21:39:30|2228.58|2215.58|2228.44|2215.44|2228.58|2215.58|2228.4|2215.4|11
1624138780000|2021-06-19 21:39:40|2228.45|2215.45|2228.62|2215.62|2228.62|2215.62|2228.45|2215.45|4
1624138790000|2021-06-19 21:39:50|2228.64|2215.64|2228.63|2215.63|2228.65|2215.65|2228.62|2215.62|8
1624138800000|2021-06-19 21:40:00|2228.62|2215.62|2228.58|2215.58|2228.63|2215.63|2228.51|2215.51|7
1624138810000|2021-06-19 21:40:10|2228.48|2215.48|2228.48|2215.48|2228.48|2215.48|2228.47|2215.47|3
1624138820000|2021-06-19 21:40:20|2228.11|2215.11|2228.32|2215.32|2228.48|2215.48|2228.11|2215.11|5
1624138830000|2021-06-19 21:40:30|2228.41|2215.41|2228.56|2215.56|2228.56|2215.56|2228.41|2215.41|12
1624138840000|2021-06-19 21:40:40|2228.51|2215.51|2228.36|2215.36|2228.66|2215.66|2228.36|2215.36|22
1624138850000|2021-06-19 21:40:50|2228.37|2215.37|2228.41|2215.41|2228.47|2215.47|2228.36|2215.36|24
1624138860000|2021-06-19 21:41:00|2228.37|2215.37|2228.37|2215.37|2228.42|2215.42|2228.36|2215.36|13
1624138880000|2021-06-19 21:41:20|2228.34|2215.34|2228.35|2215.35|2228.37|2215.37|2228.34|2215.34|3
1624138890000|2021-06-19 21:41:30|2228.37|2215.37|2228.34|2215.34|2228.37|2215.37|2228.34|2215.34|2
1624138900000|2021-06-19 21:41:40|2228.33|2215.33|2228.4|2215.4|2228.41|2215.41|2228.33|2215.33|8
1624138910000|2021-06-19 21:41:50|2228.41|2215.41|2228.43|2215.43|2228.44|2215.44|2228.36|2215.36|11
1624138920000|2021-06-19 21:42:00|2228.44|2215.44|2228.33|2215.33|2228.44|2215.44|2228.33|2215.33|13
1624138930000|2021-06-19 21:42:10|2228.36|2215.36|2228.96|2215.96|2229.39|2216.39|2228.36|2215.36|26
1624138940000|2021-06-19 21:42:20|2229.05|2216.05|2229.52|2216.52|2229.59|2216.59|2229.05|2216.05|23
1624138950000|2021-06-19 21:42:30|2229.48|2216.48|2229.56|2216.56|2229.66|2216.66|2229.46|2216.46|26
1624138960000|2021-06-19 21:42:40|2229.58|2216.58|2229.54|2216.54|2229.6|2216.6|2229.47|2216.47|26
1624138970000|2021-06-19 21:42:50|2229.53|2216.53|2229.59|2216.59|2229.63|2216.63|2229.47|2216.47|19
1624138980000|2021-06-19 21:43:00|2229.57|2216.57|2229.71|2216.71|2229.73|2216.73|2229.57|2216.57|8
1624138990000|2021-06-19 21:43:10|2229.72|2216.72|2224.96|2211.96|2229.72|2216.72|2224.96|2211.96|27
1624139000000|2021-06-19 21:43:20|2224.73|2211.73|2221.41|2208.41|2224.85|2211.85|2221.31|2208.31|27
1624139010000|2021-06-19 21:43:30|2221.42|2208.42|2222.74|2209.74|2222.76|2209.76|2220.26|2207.26|26
1624139020000|2021-06-19 21:43:40|2222.75|2209.75|2220.3|2207.3|2222.75|2209.75|2220.13|2207.13|28
1624139030000|2021-06-19 21:43:50|2220.25|2207.25|2220.98|2207.98|2220.98|2207.98|2218.77|2205.77|25
1624139040000|2021-06-19 21:44:00|2220.87|2207.87|2221.58|2208.58|2221.68|2208.68|2220.82|2207.82|20
1624139050000|2021-06-19 21:44:10|2221.43|2208.43|2220.74|2207.74|2221.43|2208.43|2219.67|2206.67|28
1624139060000|2021-06-19 21:44:20|2220.78|2207.78|2220.92|2207.92|2220.92|2207.92|2219.95|2206.95|25
1624139070000|2021-06-19 21:44:30|2220.89|2207.89|2221.67|2208.67|2221.67|2208.67|2220.89|2207.89|24
1624139080000|2021-06-19 21:44:40|2221.7|2208.7|2222.29|2209.29|2222.34|2209.34|2221.7|2208.7|24
1624139090000|2021-06-19 21:44:50|2222.42|2209.42|2224.57|2211.57|2224.57|2211.57|2222.42|2209.42|26
1624139100000|2021-06-19 21:45:00|2224.58|2211.58|2222.63|2209.63|2224.58|2211.58|2222.63|2209.63|27
1624139110000|2021-06-19 21:45:10|2222.62|2209.62|2223.03|2210.03|2223.09|2210.09|2221.86|2208.86|28
1624139120000|2021-06-19 21:45:20|2223.02|2210.02|2223.36|2210.36|2223.36|2210.36|2222.91|2209.91|26
1624139130000|2021-06-19 21:45:30|2223.51|2210.51|2225.21|2212.21|2225.21|2212.21|2223.51|2210.51|23
1624139140000|2021-06-19 21:45:40|2225.25|2212.25|2225.06|2212.06|2225.96|2212.96|2225.06|2212.06|25
1624139150000|2021-06-19 21:45:50|2225.08|2212.08|2225.11|2212.11|2225.11|2212.11|2224.93|2211.93|23
1624139160000|2021-06-19 21:46:00|2225.09|2212.09|2225.22|2212.22|2225.22|2212.22|2224.96|2211.96|19
1624139170000|2021-06-19 21:46:10|2225.23|2212.23|2226.01|2213.01|2226.46|2213.46|2225.23|2212.23|18
1624139180000|2021-06-19 21:46:20|2225.99|2212.99|2226.31|2213.31|2226.39|2213.39|2225.99|2212.99|13
1624139190000|2021-06-19 21:46:30|2226.3|2213.3|2225.6|2212.6|2226.3|2213.3|2225.45|2212.45|21
1624139200000|2021-06-19 21:46:40|2225.64|2212.64|2226.23|2213.23|2226.24|2213.24|2225.64|2212.64|15
1624139210000|2021-06-19 21:46:50|2226.35|2213.35|2227.41|2214.41|2227.42|2214.42|2226.35|2213.35|19
1624139220000|2021-06-19 21:47:00|2227.26|2214.26|2226.25|2213.25|2227.26|2214.26|2226.24|2213.24|24
1624139230000|2021-06-19 21:47:10|2226.22|2213.22|2223.86|2210.86|2226.22|2213.22|2223.73|2210.73|25
1624139240000|2021-06-19 21:47:20|2223.74|2210.74|2225.16|2212.16|2225.16|2212.16|2223.67|2210.67|25
1624139250000|2021-06-19 21:47:30|2225.18|2212.18|2225.99|2212.99|2225.99|2212.99|2225.1|2212.1|24
1624139260000|2021-06-19 21:47:40|2225.98|2212.98|2224.64|2211.64|2226.05|2213.05|2224.5|2211.5|26
1624139270000|2021-06-19 21:47:50|2224.72|2211.72|2225.96|2212.96|2226.08|2213.08|2224.72|2211.72|21
1624139280000|2021-06-19 21:48:00|2226.12|2213.12|2225.25|2212.25|2226.22|2213.22|2225.21|2212.21|24
1624139290000|2021-06-19 21:48:10|2225.24|2212.24|2226.52|2213.52|2226.53|2213.53|2225.09|2212.09|23
1624139300000|2021-06-19 21:48:20|2226.53|2213.53|2226.15|2213.15|2226.6|2213.6|2226.15|2213.15|13
1624139310000|2021-06-19 21:48:30|2226.09|2213.09|2226.12|2213.12|2226.12|2213.12|2225.96|2212.96|20
1624139320000|2021-06-19 21:48:40|2226.05|2213.05|2225.84|2212.84|2226.05|2213.05|2225.79|2212.79|15
1624139330000|2021-06-19 21:48:50|2225.86|2212.86|2225.88|2212.88|2225.88|2212.88|2225.06|2212.06|19
1624139340000|2021-06-19 21:49:00|2225.95|2212.95|2225.77|2212.77|2226.01|2213.01|2225.76|2212.76|24
1624139350000|2021-06-19 21:49:10|2225.76|2212.76|2224.29|2211.29|2225.77|2212.77|2224.29|2211.29|19
1624139360000|2021-06-19 21:49:20|2224.15|2211.15|2224.15|2211.15|2224.17|2211.17|2223.64|2210.64|22
1624139370000|2021-06-19 21:49:30|2224.13|2211.13|2224.75|2211.75|2224.75|2211.75|2224.01|2211.01|27
1624139380000|2021-06-19 21:49:40|2224.91|2211.91|2225.12|2212.12|2225.25|2212.25|2224.91|2211.91|25
1624139390000|2021-06-19 21:49:50|2225.11|2212.11|2224.03|2211.03|2225.14|2212.14|2223.93|2210.93|26
1624139400000|2021-06-19 21:50:00|2224.01|2211.01|2226.04|2213.04|2226.04|2213.04|2224|2211|26
1624139410000|2021-06-19 21:50:10|2226.18|2213.18|2226.4|2213.4|2226.4|2213.4|2226.04|2213.04|23
1624139420000|2021-06-19 21:50:20|2226.38|2213.38|2226.21|2213.21|2226.39|2213.39|2226.02|2213.02|26
1624139430000|2021-06-19 21:50:30|2226.23|2213.23|2225.48|2212.48|2226.37|2213.37|2225.48|2212.48|24
1624139440000|2021-06-19 21:50:40|2225.45|2212.45|2224.73|2211.73|2225.46|2212.46|2224.68|2211.68|25
1624139450000|2021-06-19 21:50:50|2224.74|2211.74|2224.85|2211.85|2225.02|2212.02|2224.69|2211.69|24
1624139460000|2021-06-19 21:51:00|2224.84|2211.84|2225.97|2212.97|2225.97|2212.97|2224.75|2211.75|21
1624139470000|2021-06-19 21:51:10|2225.99|2212.99|2226.08|2213.08|2226.08|2213.08|2225.92|2212.92|14
1624139480000|2021-06-19 21:51:20|2226.06|2213.06|2226.8|2213.8|2226.84|2213.84|2226.06|2213.06|16
1624139490000|2021-06-19 21:51:30|2226.82|2213.82|2226.79|2213.79|2226.82|2213.82|2226.62|2213.62|16
1624139500000|2021-06-19 21:51:40|2226.82|2213.82|2227.15|2214.15|2227.16|2214.16|2226.79|2213.79|7
1624139510000|2021-06-19 21:51:50|2226.95|2213.95|2225.27|2212.27|2226.97|2213.97|2225.27|2212.27|26
1624139520000|2021-06-19 21:52:00|2225.17|2212.17|2225.01|2212.01|2225.17|2212.17|2224.79|2211.79|24
1624139530000|2021-06-19 21:52:10|2225.02|2212.02|2223.8|2210.8|2225.48|2212.48|2223.8|2210.8|26
1624139540000|2021-06-19 21:52:20|2223.77|2210.77|2223.41|2210.41|2223.87|2210.87|2223.38|2210.38|25
1624139550000|2021-06-19 21:52:30|2223.42|2210.42|2223.7|2210.7|2223.76|2210.76|2223.25|2210.25|29
1624139560000|2021-06-19 21:52:40|2223.63|2210.63|2223.45|2210.45|2223.71|2210.71|2223.44|2210.44|23
1624139570000|2021-06-19 21:52:50|2223.43|2210.43|2223.53|2210.53|2223.9|2210.9|2223.43|2210.43|26
1624139580000|2021-06-19 21:53:00|2223.5|2210.5|2223.34|2210.34|2223.6|2210.6|2223.34|2210.34|22
1624139590000|2021-06-19 21:53:10|2223.32|2210.32|2222.76|2209.76|2223.36|2210.36|2222.52|2209.52|18
1624139600000|2021-06-19 21:53:20|2222.8|2209.8|2223.9|2210.9|2223.9|2210.9|2222.8|2209.8|25
1624139610000|2021-06-19 21:53:30|2223.92|2210.92|2223.84|2210.84|2223.93|2210.93|2223.81|2210.81|9
1624139620000|2021-06-19 21:53:40|2223.82|2210.82|2223.84|2210.84|2223.84|2210.84|2223.82|2210.82|6
1624139630000|2021-06-19 21:53:50|2223.91|2210.91|2223.19|2210.19|2223.91|2210.91|2223.18|2210.18|17
1624139640000|2021-06-19 21:54:00|2223.18|2210.18|2223.11|2210.11|2223.18|2210.18|2223.11|2210.11|16
1624139650000|2021-06-19 21:54:10|2223.08|2210.08|2222.96|2209.96|2223.08|2210.08|2222.89|2209.89|20
1624139660000|2021-06-19 21:54:20|2222.94|2209.94|2222.86|2209.86|2223.04|2210.04|2222.86|2209.86|19
1624139670000|2021-06-19 21:54:30|2222.84|2209.84|2222.96|2209.96|2222.96|2209.96|2222.84|2209.84|10
1624139680000|2021-06-19 21:54:40|2222.95|2209.95|2222.48|2209.48|2222.96|2209.96|2222.48|2209.48|17
1624139690000|2021-06-19 21:54:50|2222.44|2209.44|2221.84|2208.84|2222.47|2209.47|2221.84|2208.84|23
1624139700000|2021-06-19 21:55:00|2221.81|2208.81|2221.47|2208.47|2221.81|2208.81|2221.4|2208.4|22
1624139710000|2021-06-19 21:55:10|2221.46|2208.46|2221.24|2208.24|2221.46|2208.46|2221.2|2208.2|14
1624139720000|2021-06-19 21:55:20|2221.19|2208.19|2221.86|2208.86|2221.95|2208.95|2221.19|2208.19|20
1624139730000|2021-06-19 21:55:30|2221.84|2208.84|2221.2|2208.2|2221.84|2208.84|2221.17|2208.17|21
1624139740000|2021-06-19 21:55:40|2221.11|2208.11|2220.98|2207.98|2221.13|2208.13|2220.91|2207.91|16
1624139750000|2021-06-19 21:55:50|2220.29|2207.29|2217.87|2204.87|2220.29|2207.29|2217.85|2204.85|26
1624139760000|2021-06-19 21:56:00|2217.95|2204.95|2217.11|2204.11|2218.01|2205.01|2217.11|2204.11|21
1624139770000|2021-06-19 21:56:10|2217.08|2204.08|2216.03|2203.03|2217.08|2204.08|2216.03|2203.03|29
1624139780000|2021-06-19 21:56:20|2215.97|2202.97|2217.77|2204.77|2217.82|2204.82|2215.9|2202.9|24
1624139790000|2021-06-19 21:56:30|2217.78|2204.78|2217.98|2204.98|2217.98|2204.98|2217.49|2204.49|20
1624139800000|2021-06-19 21:56:40|2217.97|2204.97|2218.56|2205.56|2218.64|2205.64|2217.97|2204.97|20
1624139810000|2021-06-19 21:56:50|2218.55|2205.55|2217.92|2204.92|2218.56|2205.56|2217.92|2204.92|24
1624139820000|2021-06-19 21:57:00|2217.81|2204.81|2216.73|2203.73|2217.81|2204.81|2216.66|2203.66|28
1624139830000|2021-06-19 21:57:10|2216.67|2203.67|2216.21|2203.21|2216.74|2203.74|2216.21|2203.21|24
1624139840000|2021-06-19 21:57:20|2216.13|2203.13|2215.43|2202.43|2216.25|2203.25|2215.4|2202.4|27
1624139850000|2021-06-19 21:57:30|2215.39|2202.39|2215.9|2202.9|2216.13|2203.13|2215.3|2202.3|25
1624139860000|2021-06-19 21:57:40|2215.85|2202.85|2215.83|2202.83|2215.9|2202.9|2215.69|2202.69|23
1624139870000|2021-06-19 21:57:50|2215.82|2202.82|2216.34|2203.34|2216.43|2203.43|2215.76|2202.76|21
1624139880000|2021-06-19 21:58:00|2216.43|2203.43|2216.13|2203.13|2216.43|2203.43|2216.13|2203.13|24
1624139890000|2021-06-19 21:58:10|2216.14|2203.14|2216.58|2203.58|2216.58|2203.58|2216.14|2203.14|21
1624139900000|2021-06-19 21:58:20|2216.6|2203.6|2216.9|2203.9|2217.26|2204.26|2216.6|2203.6|16
1624139910000|2021-06-19 21:58:30|2216.84|2203.84|2216.56|2203.56|2216.84|2203.84|2216.39|2203.39|21
1624139920000|2021-06-19 21:58:40|2216.54|2203.54|2216.45|2203.45|2216.56|2203.56|2216.45|2203.45|14
1624139930000|2021-06-19 21:58:50|2216.2|2203.2|2215.06|2202.06|2216.2|2203.2|2215.06|2202.06|20
1624139940000|2021-06-19 21:59:00|2214.93|2201.93|2213.9|2200.9|2214.99|2201.99|2213.2|2200.2|26
1624139950000|2021-06-19 21:59:10|2213.86|2200.86|2215.32|2202.32|2215.32|2202.32|2213.58|2200.58|27
1624139960000|2021-06-19 21:59:20|2215.34|2202.34|2214.62|2201.62|2215.98|2202.98|2214.62|2201.62|26
1624139970000|2021-06-19 21:59:30|2214.36|2201.36|2214.52|2201.52|2214.52|2201.52|2213.89|2200.89|25
1624139980000|2021-06-19 21:59:40|2214.5|2201.5|2215.67|2202.67|2215.85|2202.85|2214.5|2201.5|24
1624139990000|2021-06-19 21:59:50|2215.71|2202.71|2215.1|2202.1|2215.96|2202.96|2215.1|2202.1|26
1624140000000|2021-06-19 22:00:00|2215.08|2202.08|2215.4|2202.4|2215.51|2202.51|2215.08|2202.08|27
1624140010000|2021-06-19 22:00:10|2215.39|2202.39|2214.59|2201.59|2215.39|2202.39|2214.59|2201.59|21
1624140020000|2021-06-19 22:00:20|2214.6|2201.6|2214.41|2201.41|2214.65|2201.65|2214.41|2201.41|15
1624140030000|2021-06-19 22:00:30|2214.21|2201.21|2213.94|2200.94|2214.34|2201.34|2213.84|2200.84|25
1624140040000|2021-06-19 22:00:40|2213.95|2200.95|2214.33|2201.33|2214.64|2201.64|2213.92|2200.92|21
1624140050000|2021-06-19 22:00:50|2214.32|2201.32|2213.6|2200.6|2214.36|2201.36|2213.6|2200.6|26
1624140060000|2021-06-19 22:01:00|2213.69|2200.69|2213.08|2200.08|2213.8|2200.8|2213.05|2200.05|23
1624140070000|2021-06-19 22:01:10|2213.11|2200.11|2211.87|2198.87|2213.13|2200.13|2211.87|2198.87|26
1624140080000|2021-06-19 22:01:20|2211.81|2198.81|2211.69|2198.69|2211.81|2198.81|2211.34|2198.34|22
1624140090000|2021-06-19 22:01:30|2211.68|2198.68|2211.29|2198.29|2211.69|2198.69|2211.29|2198.29|10
1624140100000|2021-06-19 22:01:40|2211.27|2198.27|2211.03|2198.03|2211.3|2198.3|2211.03|2198.03|22
1624140110000|2021-06-19 22:01:50|2211.02|2198.02|2210.99|2197.99|2211.05|2198.05|2210.83|2197.83|22
1624140120000|2021-06-19 22:02:00|2211.04|2198.04|2211.59|2198.59|2211.81|2198.81|2211.04|2198.04|16
1624140130000|2021-06-19 22:02:10|2211.58|2198.58|2212.75|2199.75|2212.86|2199.86|2211.58|2198.58|19
1624140140000|2021-06-19 22:02:20|2212.54|2199.54|2211.49|2198.49|2212.54|2199.54|2211.49|2198.49|27
1624140150000|2021-06-19 22:02:30|2211.54|2198.54|2211.11|2198.11|2211.54|2198.54|2211.09|2198.09|24
1624140160000|2021-06-19 22:02:40|2210.87|2197.87|2208.48|2195.48|2210.87|2197.87|2207.35|2194.35|29
1624140170000|2021-06-19 22:02:50|2208.58|2195.58|2207.56|2194.56|2209.11|2196.11|2207.51|2194.51|24
1624140180000|2021-06-19 22:03:00|2207.62|2194.62|2207.51|2194.51|2207.62|2194.62|2207.07|2194.07|18
1624140190000|2021-06-19 22:03:10|2207.49|2194.49|2207.38|2194.38|2207.49|2194.49|2207.35|2194.35|16
1624140200000|2021-06-19 22:03:20|2207.35|2194.35|2208.07|2195.07|2208.12|2195.12|2207.34|2194.34|14
1624140210000|2021-06-19 22:03:30|2208.08|2195.08|2206.49|2193.49|2208.88|2195.88|2206.49|2193.49|28
1624140220000|2021-06-19 22:03:40|2206.3|2193.3|2204.24|2191.24|2206.3|2193.3|2203.59|2190.59|26
1624140230000|2021-06-19 22:03:50|2204.17|2191.17|2203.95|2190.95|2204.17|2191.17|2203.72|2190.72|24
1624140240000|2021-06-19 22:04:00|2203.94|2190.94|2204.77|2191.77|2204.77|2191.77|2203.94|2190.94|16
1624140250000|2021-06-19 22:04:10|2204.93|2191.93|2205.6|2192.6|2205.62|2192.62|2204.93|2191.93|21
1624140260000|2021-06-19 22:04:20|2205.27|2192.27|2204.1|2191.1|2205.27|2192.27|2203.95|2190.95|24
1624140270000|2021-06-19 22:04:30|2204.04|2191.04|2204.19|2191.19|2204.39|2191.39|2204|2191|24
1624140280000|2021-06-19 22:04:40|2204.17|2191.17|2204.04|2191.04|2204.25|2191.25|2203.98|2190.98|17
1624140290000|2021-06-19 22:04:50|2204.05|2191.05|2204.79|2191.79|2204.9|2191.9|2203.99|2190.99|24
1624140300000|2021-06-19 22:05:00|2204.78|2191.78|2201.64|2188.64|2204.81|2191.81|2201.64|2188.64|29
1624140310000|2021-06-19 22:05:10|2201.58|2188.58|2200.9|2187.9|2201.72|2188.72|2200.8|2187.8|29
1624140320000|2021-06-19 22:05:20|2200.91|2187.91|2201.33|2188.33|2202.02|2189.02|2200.9|2187.9|28
1624140330000|2021-06-19 22:05:30|2201.19|2188.19|2202.39|2189.39|2202.42|2189.42|2201.15|2188.15|24
1624140340000|2021-06-19 22:05:40|2202.37|2189.37|2202.61|2189.61|2203.23|2190.23|2202.25|2189.25|24
1624140350000|2021-06-19 22:05:50|2202.56|2189.56|2202.6|2189.6|2202.69|2189.69|2202.42|2189.42|23
1624140360000|2021-06-19 22:06:00|2202.58|2189.58|2202.04|2189.04|2202.61|2189.61|2202.04|2189.04|17
1624140370000|2021-06-19 22:06:10|2202|2189|2202.37|2189.37|2202.91|2189.91|2201.37|2188.37|28
1624140380000|2021-06-19 22:06:20|2202.26|2189.26|2202.01|2189.01|2202.26|2189.26|2201.34|2188.34|24
1624140390000|2021-06-19 22:06:30|2201.89|2188.89|2201.2|2188.2|2201.89|2188.89|2201.09|2188.09|25
1624140400000|2021-06-19 22:06:40|2201.17|2188.17|2200.99|2187.99|2201.19|2188.19|2200.9|2187.9|25
1624140410000|2021-06-19 22:06:50|2201.04|2188.04|2201.03|2188.03|2201.25|2188.25|2200.82|2187.82|28
1624140420000|2021-06-19 22:07:00|2201.02|2188.02|2200.46|2187.46|2201.05|2188.05|2200.42|2187.42|25
1624140430000|2021-06-19 22:07:10|2200.47|2187.47|2200.19|2187.19|2200.49|2187.49|2200.13|2187.13|24
1624140440000|2021-06-19 22:07:20|2200.18|2187.18|2199.24|2186.24|2200.34|2187.34|2199.24|2186.24|26
1624140450000|2021-06-19 22:07:30|2199.25|2186.25|2199.11|2186.11|2199.3|2186.3|2199.11|2186.11|19
1624140460000|2021-06-19 22:07:40|2198.98|2185.98|2198.99|2185.99|2199.04|2186.04|2198.96|2185.96|16
1624140470000|2021-06-19 22:07:50|2199.02|2186.02|2199.07|2186.07|2199.81|2186.81|2199.02|2186.02|21
1624140480000|2021-06-19 22:08:00|2199.06|2186.06|2199.34|2186.34|2199.84|2186.84|2199.04|2186.04|24
1624140490000|2021-06-19 22:08:10|2199.35|2186.35|2199.03|2186.03|2199.35|2186.35|2199|2186|18
1624140500000|2021-06-19 22:08:20|2199|2186|2199.04|2186.04|2199.04|2186.04|2198.97|2185.97|9
1624140510000|2021-06-19 22:08:30|2199.03|2186.03|2198.88|2185.88|2199.03|2186.03|2198.81|2185.81|23
1624140520000|2021-06-19 22:08:40|2198.89|2185.89|2199.21|2186.21|2199.21|2186.21|2198.84|2185.84|21
1624140530000|2021-06-19 22:08:50|2199.22|2186.22|2200.59|2187.59|2200.59|2187.59|2199.21|2186.21|19
1624140540000|2021-06-19 22:09:00|2200.65|2187.65|2200.35|2187.35|2200.93|2187.93|2200.29|2187.29|27
1624140550000|2021-06-19 22:09:10|2200.34|2187.34|2199.73|2186.73|2200.46|2187.46|2199.73|2186.73|25
1624140560000|2021-06-19 22:09:20|2199.76|2186.76|2200.05|2187.05|2200.07|2187.07|2199.35|2186.35|29
1624140570000|2021-06-19 22:09:30|2199.98|2186.98|2199.98|2186.98|2199.99|2186.99|2199.76|2186.76|23
1624140580000|2021-06-19 22:09:40|2199.89|2186.89|2199.46|2186.46|2199.98|2186.98|2199.45|2186.45|25
1624140590000|2021-06-19 22:09:50|2199.45|2186.45|2199.24|2186.24|2199.45|2186.45|2199.22|2186.22|20
1624140600000|2021-06-19 22:10:00|2199.23|2186.23|2199.06|2186.06|2199.23|2186.23|2199.06|2186.06|10
1624140610000|2021-06-19 22:10:10|2198.97|2185.97|2198.9|2185.9|2199|2186|2198.89|2185.89|12
1624140620000|2021-06-19 22:10:20|2198.92|2185.92|2199.26|2186.26|2199.28|2186.28|2198.89|2185.89|18
1624140630000|2021-06-19 22:10:30|2199.27|2186.27|2198.86|2185.86|2199.32|2186.32|2198.8|2185.8|14
1624140640000|2021-06-19 22:10:40|2198.85|2185.85|2197.86|2184.86|2198.85|2185.85|2197.66|2184.66|21
1624140650000|2021-06-19 22:10:50|2197.85|2184.85|2197.76|2184.76|2197.94|2184.94|2197.07|2184.07|26
1624140660000|2021-06-19 22:11:00|2197.82|2184.82|2199.52|2186.52|2199.54|2186.54|2197.82|2184.82|25
1624140670000|2021-06-19 22:11:10|2199.55|2186.55|2197.61|2184.61|2199.73|2186.73|2197.61|2184.61|29
1624140680000|2021-06-19 22:11:20|2197.66|2184.66|2197.75|2184.75|2198.08|2185.08|2197.55|2184.55|26
1624140690000|2021-06-19 22:11:30|2197.72|2184.72|2198.51|2185.51|2198.51|2185.51|2197.32|2184.32|25
1624140700000|2021-06-19 22:11:40|2198.44|2185.44|2199.29|2186.29|2199.29|2186.29|2198.27|2185.27|27
1624140710000|2021-06-19 22:11:50|2199.18|2186.18|2199.84|2186.84|2199.85|2186.85|2199.15|2186.15|23
1624140720000|2021-06-19 22:12:00|2199.86|2186.86|2200.13|2187.13|2200.13|2187.13|2199.83|2186.83|20
1624140730000|2021-06-19 22:12:10|2200.16|2187.16|2201.31|2188.31|2201.31|2188.31|2200.16|2187.16|24
1624140740000|2021-06-19 22:12:20|2201.42|2188.42|2201.29|2188.29|2201.45|2188.45|2201.29|2188.29|14
1624140750000|2021-06-19 22:12:30|2201.1|2188.1|2200.33|2187.33|2201.1|2188.1|2200.33|2187.33|23
1624140760000|2021-06-19 22:12:40|2200.12|2187.12|2198.95|2185.95|2200.12|2187.12|2198.84|2185.84|22
1624140770000|2021-06-19 22:12:50|2199.47|2186.47|2198.8|2185.8|2199.47|2186.47|2198.61|2185.61|23
1624140780000|2021-06-19 22:13:00|2198.81|2185.81|2198.68|2185.68|2198.9|2185.9|2198.54|2185.54|18
1624140790000|2021-06-19 22:13:10|2198.67|2185.67|2196.87|2183.87|2198.79|2185.79|2196.76|2183.76|26
1624140800000|2021-06-19 22:13:20|2196.89|2183.89|2196.8|2183.8|2196.99|2183.99|2196.71|2183.71|26
1624140810000|2021-06-19 22:13:30|2196.78|2183.78|2196.67|2183.67|2196.79|2183.79|2196.6|2183.6|24
1624140820000|2021-06-19 22:13:40|2196.68|2183.68|2197.53|2184.53|2198|2185|2196.58|2183.58|24
1624140830000|2021-06-19 22:13:50|2197.49|2184.49|2196.9|2183.9|2197.49|2184.49|2196.9|2183.9|28
1624140840000|2021-06-19 22:14:00|2197|2184|2198.23|2185.23|2198.34|2185.34|2197|2184|27
1624140850000|2021-06-19 22:14:10|2198.22|2185.22|2197.94|2184.94|2198.27|2185.27|2197.45|2184.45|26
1624140860000|2021-06-19 22:14:20|2197.9|2184.9|2197.3|2184.3|2197.93|2184.93|2197.16|2184.16|25
1624140870000|2021-06-19 22:14:30|2197.29|2184.29|2197.12|2184.12|2197.33|2184.33|2197.12|2184.12|25
1624140880000|2021-06-19 22:14:40|2197.08|2184.08|2197.84|2184.84|2198.43|2185.43|2197.08|2184.08|25
1624140890000|2021-06-19 22:14:50|2197.66|2184.66|2198.09|2185.09|2198.1|2185.1|2197.62|2184.62|19
1624140900000|2021-06-19 22:15:00|2198.07|2185.07|2196.77|2183.77|2198.12|2185.12|2196.65|2183.65|20
1624140910000|2021-06-19 22:15:10|2196.78|2183.78|2196.12|2183.12|2196.78|2183.78|2195.57|2182.57|22
1624140920000|2021-06-19 22:15:20|2196.14|2183.14|2196.24|2183.24|2196.29|2183.29|2195.95|2182.95|22
1624140930000|2021-06-19 22:15:30|2196.16|2183.16|2195.8|2182.8|2196.26|2183.26|2195.78|2182.78|21
1624140940000|2021-06-19 22:15:40|2195.77|2182.77|2195.48|2182.48|2195.78|2182.78|2195.47|2182.47|20
1624140950000|2021-06-19 22:15:50|2195.51|2182.51|2195.18|2182.18|2195.56|2182.56|2195.18|2182.18|23
1624140960000|2021-06-19 22:16:00|2195.22|2182.22|2194.95|2181.95|2196.02|2183.02|2194.95|2181.95|25
1624140970000|2021-06-19 22:16:10|2194.89|2181.89|2194.9|2181.9|2195.08|2182.08|2194.83|2181.83|26
1624140980000|2021-06-19 22:16:20|2194.99|2181.99|2195.62|2182.62|2195.63|2182.63|2194.84|2181.84|21
1624140990000|2021-06-19 22:16:30|2195.65|2182.65|2195.43|2182.43|2195.83|2182.83|2195.42|2182.42|21
1624141000000|2021-06-19 22:16:40|2195.48|2182.48|2193.81|2180.81|2195.48|2182.48|2193.77|2180.77|24
1624141010000|2021-06-19 22:16:50|2193.77|2180.77|2193.6|2180.6|2193.9|2180.9|2193.55|2180.55|22
1624141020000|2021-06-19 22:17:00|2193.63|2180.63|2192.45|2179.45|2193.63|2180.63|2191.08|2178.08|27
1624141030000|2021-06-19 22:17:10|2192.42|2179.42|2192.49|2179.49|2192.88|2179.88|2192.42|2179.42|26
1624141040000|2021-06-19 22:17:20|2192.44|2179.44|2191.36|2178.36|2192.47|2179.47|2191.23|2178.23|22
1624141050000|2021-06-19 22:17:30|2191.54|2178.54|2193.53|2180.53|2193.56|2180.56|2191.34|2178.34|26
1624141060000|2021-06-19 22:17:40|2193.64|2180.64|2193.63|2180.63|2193.7|2180.7|2192.99|2179.99|18
1624141070000|2021-06-19 22:17:50|2193.62|2180.62|2193.87|2180.87|2193.88|2180.88|2193.62|2180.62|26
1624141080000|2021-06-19 22:18:00|2193.85|2180.85|2194.85|2181.85|2194.85|2181.85|2193.85|2180.85|25
1624141090000|2021-06-19 22:18:10|2194.82|2181.82|2195.12|2182.12|2195.37|2182.37|2194.37|2181.37|26
1624141100000|2021-06-19 22:18:20|2195.39|2182.39|2195.41|2182.41|2195.47|2182.47|2195.28|2182.28|25
1624141110000|2021-06-19 22:18:30|2195.7|2182.7|2196.95|2183.95|2197.16|2184.16|2195.7|2182.7|25
1624141120000|2021-06-19 22:18:40|2197|2184|2197.85|2184.85|2197.88|2184.88|2197|2184|23
1624141130000|2021-06-19 22:18:50|2197.73|2184.73|2198.22|2185.22|2198.22|2185.22|2197.69|2184.69|22
1624141140000|2021-06-19 22:19:00|2198.18|2185.18|2196.43|2183.43|2198.3|2185.3|2196.43|2183.43|24
1624141150000|2021-06-19 22:19:10|2196.39|2183.39|2195.56|2182.56|2196.59|2183.59|2195.56|2182.56|22
1624141160000|2021-06-19 22:19:20|2195.47|2182.47|2195|2182|2195.55|2182.55|2194.51|2181.51|23
1624141170000|2021-06-19 22:19:30|2195.05|2182.05|2195.67|2182.67|2195.68|2182.68|2195.05|2182.05|23
1624141180000|2021-06-19 22:19:40|2195.7|2182.7|2195.66|2182.66|2195.72|2182.72|2195.38|2182.38|22
1624141190000|2021-06-19 22:19:50|2195.73|2182.73|2195.91|2182.91|2196.72|2183.72|2195.73|2182.73|26
1624141200000|2021-06-19 22:20:00|2195.85|2182.85|2195.46|2182.46|2195.91|2182.91|2195.46|2182.46|24
1624141210000|2021-06-19 22:20:10|2195.42|2182.42|2194.71|2181.71|2195.46|2182.46|2194.71|2181.71|18
1624141220000|2021-06-19 22:20:20|2194.7|2181.7|2194.09|2181.09|2194.7|2181.7|2194.09|2181.09|22
1624141230000|2021-06-19 22:20:30|2194.1|2181.1|2193.66|2180.66|2194.69|2181.69|2193.66|2180.66|24
1624141240000|2021-06-19 22:20:40|2193.71|2180.71|2193.72|2180.72|2194.4|2181.4|2193.71|2180.71|24
1624141250000|2021-06-19 22:20:50|2193.78|2180.78|2193.71|2180.71|2193.8|2180.8|2193.42|2180.42|21
1624141260000|2021-06-19 22:21:00|2193.72|2180.72|2193.66|2180.66|2193.74|2180.74|2193.66|2180.66|7
1624141270000|2021-06-19 22:21:10|2193.65|2180.65|2193.07|2180.07|2193.68|2180.68|2193.07|2180.07|21
1624141280000|2021-06-19 22:21:20|2193.05|2180.05|2192.32|2179.32|2193.05|2180.05|2192.32|2179.32|23
1624141290000|2021-06-19 22:21:30|2192.31|2179.31|2192.23|2179.23|2192.32|2179.32|2192.23|2179.23|10
1624141300000|2021-06-19 22:21:40|2192.08|2179.08|2192.32|2179.32|2192.37|2179.37|2191.71|2178.71|23
1624141310000|2021-06-19 22:21:50|2192.21|2179.21|2192.26|2179.26|2192.33|2179.33|2192.21|2179.21|19
1624141320000|2021-06-19 22:22:00|2192.25|2179.25|2192.84|2179.84|2193.06|2180.06|2192.25|2179.25|23
1624141330000|2021-06-19 22:22:10|2192.87|2179.87|2192.06|2179.06|2192.87|2179.87|2192.06|2179.06|26
1624141340000|2021-06-19 22:22:20|2192.15|2179.15|2191.24|2178.24|2192.37|2179.37|2191.19|2178.19|23
1624141350000|2021-06-19 22:22:30|2191.16|2178.16|2191.28|2178.28|2192.19|2179.19|2191.04|2178.04|26
1624141360000|2021-06-19 22:22:40|2191.08|2178.08|2191.81|2178.81|2191.81|2178.81|2190.87|2177.87|28
1624141370000|2021-06-19 22:22:50|2191.76|2178.76|2190.48|2177.48|2191.82|2178.82|2190.48|2177.48|28
1624141380000|2021-06-19 22:23:00|2190.45|2177.45|2191.43|2178.43|2191.52|2178.52|2190.41|2177.41|27
1624141390000|2021-06-19 22:23:10|2191.44|2178.44|2190.48|2177.48|2191.69|2178.69|2190.46|2177.46|26
1624141400000|2021-06-19 22:23:20|2190.47|2177.47|2190.41|2177.41|2190.52|2177.52|2190.35|2177.35|21
1624141410000|2021-06-19 22:23:30|2190.4|2177.4|2191.26|2178.26|2191.26|2178.26|2190.17|2177.17|21
1624141420000|2021-06-19 22:23:40|2191.49|2178.49|2193.19|2180.19|2193.19|2180.19|2191.49|2178.49|27
1624141430000|2021-06-19 22:23:50|2193.34|2180.34|2192.93|2179.93|2193.51|2180.51|2192.93|2179.93|21
1624141440000|2021-06-19 22:24:00|2193|2180|2193.42|2180.42|2193.54|2180.54|2193|2180|26
1624141450000|2021-06-19 22:24:10|2193.43|2180.43|2193.37|2180.37|2193.5|2180.5|2193.37|2180.37|16
1624141460000|2021-06-19 22:24:20|2193.43|2180.43|2193.44|2180.44|2193.45|2180.45|2193.35|2180.35|19
1624141470000|2021-06-19 22:24:30|2193.43|2180.43|2193.33|2180.33|2193.44|2180.44|2193.33|2180.33|10
1624141480000|2021-06-19 22:24:40|2193.35|2180.35|2193.35|2180.35|2193.39|2180.39|2193.34|2180.34|9
1624141490000|2021-06-19 22:24:50|2193.37|2180.37|2194.11|2181.11|2194.11|2181.11|2193.37|2180.37|21
1624141500000|2021-06-19 22:25:00|2194.08|2181.08|2193.72|2180.72|2194.15|2181.15|2193.57|2180.57|27
1624141510000|2021-06-19 22:25:10|2193.42|2180.42|2193|2180|2193.42|2180.42|2193|2180|23
1624141520000|2021-06-19 22:25:20|2192.86|2179.86|2192.58|2179.58|2192.89|2179.89|2192.58|2179.58|24
1624141530000|2021-06-19 22:25:30|2192.69|2179.69|2192.69|2179.69|2192.83|2179.83|2192.67|2179.67|18
1624141540000|2021-06-19 22:25:40|2192.8|2179.8|2192.79|2179.79|2192.92|2179.92|2192.7|2179.7|13
1624141550000|2021-06-19 22:25:50|2192.85|2179.85|2192.78|2179.78|2192.91|2179.91|2192.76|2179.76|16
1624141560000|2021-06-19 22:26:00|2192.65|2179.65|2192.48|2179.48|2192.77|2179.77|2192.47|2179.47|8
1624141570000|2021-06-19 22:26:10|2191.71|2178.71|2191.45|2178.45|2191.72|2178.72|2191.14|2178.14|19
1624141580000|2021-06-19 22:26:20|2191.47|2178.47|2192.41|2179.41|2192.42|2179.42|2191.45|2178.45|21
1624141590000|2021-06-19 22:26:30|2192.3|2179.3|2192.17|2179.17|2192.3|2179.3|2191.97|2178.97|22
1624141600000|2021-06-19 22:26:40|2192.22|2179.22|2193.13|2180.13|2193.13|2180.13|2192.22|2179.22|20
1624141610000|2021-06-19 22:26:50|2193.07|2180.07|2193.35|2180.35|2193.5|2180.5|2193.07|2180.07|24
1624141620000|2021-06-19 22:27:00|2193.21|2180.21|2193.29|2180.29|2193.4|2180.4|2193.05|2180.05|20
1624141630000|2021-06-19 22:27:10|2193.18|2180.18|2194.05|2181.05|2194.18|2181.18|2193.18|2180.18|22
1624141640000|2021-06-19 22:27:20|2194.11|2181.11|2194.78|2181.78|2194.78|2181.78|2194.08|2181.08|23
1624141650000|2021-06-19 22:27:30|2194.79|2181.79|2194.74|2181.74|2194.8|2181.8|2194.74|2181.74|19
1624141660000|2021-06-19 22:27:40|2194.75|2181.75|2194.46|2181.46|2194.88|2181.88|2194.42|2181.42|19
1624141670000|2021-06-19 22:27:50|2194.47|2181.47|2194.93|2181.93|2194.93|2181.93|2194.47|2181.47|21
1624141680000|2021-06-19 22:28:00|2194.95|2181.95|2194.89|2181.89|2195.02|2182.02|2194.79|2181.79|19
1624141690000|2021-06-19 22:28:10|2194.88|2181.88|2194.89|2181.89|2194.97|2181.97|2194.84|2181.84|17
1624141700000|2021-06-19 22:28:20|2194.88|2181.88|2194.63|2181.63|2194.9|2181.9|2194.63|2181.63|18
1624141710000|2021-06-19 22:28:30|2194.65|2181.65|2194.79|2181.79|2194.86|2181.86|2194.64|2181.64|25
1624141720000|2021-06-19 22:28:40|2194.82|2181.82|2194.8|2181.8|2194.86|2181.86|2194.75|2181.75|25
1624141730000|2021-06-19 22:28:50|2194.85|2181.85|2194.9|2181.9|2194.91|2181.91|2194.72|2181.72|20
1624141740000|2021-06-19 22:29:00|2194.8|2181.8|2194.61|2181.61|2194.84|2181.84|2194.59|2181.59|22
1624141750000|2021-06-19 22:29:10|2194.62|2181.62|2194.62|2181.62|2194.65|2181.65|2194.58|2181.58|14
1624141760000|2021-06-19 22:29:20|2194.65|2181.65|2194.84|2181.84|2194.96|2181.96|2194.58|2181.58|22
1624141770000|2021-06-19 22:29:30|2194.82|2181.82|2196.5|2183.5|2196.57|2183.57|2194.82|2181.82|23
1624141780000|2021-06-19 22:29:40|2196.54|2183.54|2198.38|2185.38|2198.73|2185.73|2196.46|2183.46|26
1624141790000|2021-06-19 22:29:50|2198.51|2185.51|2198.19|2185.19|2198.78|2185.78|2198.13|2185.13|27
1624141800000|2021-06-19 22:30:00|2198.27|2185.27|2197.93|2184.93|2198.35|2185.35|2197.61|2184.61|24
1624141810000|2021-06-19 22:30:10|2197.99|2184.99|2197.52|2184.52|2198.25|2185.25|2197.46|2184.46|23
1624141820000|2021-06-19 22:30:20|2197.53|2184.53|2197.57|2184.57|2197.7|2184.7|2197.4|2184.4|22
1624141830000|2021-06-19 22:30:30|2197.47|2184.47|2197.21|2184.21|2197.62|2184.62|2197.12|2184.12|25
1624141840000|2021-06-19 22:30:40|2197.18|2184.18|2196.19|2183.19|2197.23|2184.23|2196.12|2183.12|27
1624141850000|2021-06-19 22:30:50|2196.26|2183.26|2196.01|2183.01|2196.73|2183.73|2195.4|2182.4|22
1624141860000|2021-06-19 22:31:00|2196.09|2183.09|2195.89|2182.89|2196.15|2183.15|2195.82|2182.82|23
1624141870000|2021-06-19 22:31:10|2195.82|2182.82|2194.8|2181.8|2195.99|2182.99|2194.8|2181.8|20
1624141880000|2021-06-19 22:31:20|2194.79|2181.79|2194.5|2181.5|2194.84|2181.84|2194.5|2181.5|18
1624141890000|2021-06-19 22:31:30|2194.55|2181.55|2194.18|2181.18|2194.82|2181.82|2194.15|2181.15|24
1624141900000|2021-06-19 22:31:40|2194.17|2181.17|2194.18|2181.18|2194.79|2181.79|2194.17|2181.17|19
1624141910000|2021-06-19 22:31:50|2194.17|2181.17|2193.81|2180.81|2194.33|2181.33|2193.52|2180.52|26
1624141920000|2021-06-19 22:32:00|2194.03|2181.03|2194.11|2181.11|2194.14|2181.14|2194.03|2181.03|22
1624141930000|2021-06-19 22:32:10|2194.09|2181.09|2191.68|2178.68|2194.14|2181.14|2191.62|2178.62|27
1624141940000|2021-06-19 22:32:20|2191.59|2178.59|2191.76|2178.76|2192.04|2179.04|2191.57|2178.57|23
1624141950000|2021-06-19 22:32:30|2191.91|2178.91|2191.46|2178.46|2192.88|2179.88|2191.45|2178.45|28
1624141960000|2021-06-19 22:32:40|2191.47|2178.47|2191.57|2178.57|2191.63|2178.63|2191.34|2178.34|23
1624141970000|2021-06-19 22:32:50|2191.59|2178.59|2192.27|2179.27|2192.27|2179.27|2191.59|2178.59|22
1624141980000|2021-06-19 22:33:00|2192.29|2179.29|2191.29|2178.29|2192.34|2179.34|2191.26|2178.26|24
1624141990000|2021-06-19 22:33:10|2191.31|2178.31|2190.82|2177.82|2191.43|2178.43|2190.79|2177.79|23
1624142000000|2021-06-19 22:33:20|2190.88|2177.88|2190.89|2177.89|2190.95|2177.95|2190.82|2177.82|22
1624142010000|2021-06-19 22:33:30|2190.82|2177.82|2190.24|2177.24|2190.88|2177.88|2189.42|2176.42|25
1624142020000|2021-06-19 22:33:40|2190.26|2177.26|2187.61|2174.61|2190.57|2177.57|2187|2174|27
1624142030000|2021-06-19 22:33:50|2187.69|2174.69|2188.39|2175.39|2188.39|2175.39|2187.3|2174.3|27
1624142040000|2021-06-19 22:34:00|2188.38|2175.38|2189.77|2176.77|2189.78|2176.78|2188.23|2175.23|27
1624142050000|2021-06-19 22:34:10|2189.71|2176.71|2189.73|2176.73|2190.03|2177.03|2189.56|2176.56|28
1624142060000|2021-06-19 22:34:20|2189.78|2176.78|2190.99|2177.99|2191|2178|2189.78|2176.78|28
1624142070000|2021-06-19 22:34:30|2190.96|2177.96|2191.43|2178.43|2191.44|2178.44|2190.88|2177.88|25
1624142080000|2021-06-19 22:34:40|2191.23|2178.23|2191.29|2178.29|2191.48|2178.48|2191.1|2178.1|27
1624142090000|2021-06-19 22:34:50|2191.27|2178.27|2191|2178|2191.57|2178.57|2190.87|2177.87|25
1624142100000|2021-06-19 22:35:00|2190.98|2177.98|2189.99|2176.99|2190.98|2177.98|2189.95|2176.95|22
1624142110000|2021-06-19 22:35:10|2189.84|2176.84|2189.6|2176.6|2189.84|2176.84|2189.29|2176.29|22
1624142120000|2021-06-19 22:35:20|2189.58|2176.58|2189.54|2176.54|2189.68|2176.68|2188.89|2175.89|21
1624142130000|2021-06-19 22:35:30|2189.47|2176.47|2188.22|2175.22|2189.52|2176.52|2188.22|2175.22|18
1624142140000|2021-06-19 22:35:40|2188.17|2175.17|2188.21|2175.21|2188.21|2175.21|2187.96|2174.96|21
1624142150000|2021-06-19 22:35:50|2188.25|2175.25|2188.01|2175.01|2188.25|2175.25|2187.93|2174.93|18
1624142160000|2021-06-19 22:36:00|2188.02|2175.02|2187.84|2174.84|2188.02|2175.02|2187.53|2174.53|27
1624142170000|2021-06-19 22:36:10|2187.75|2174.75|2187.41|2174.41|2187.87|2174.87|2187.41|2174.41|26
1624142180000|2021-06-19 22:36:20|2187.47|2174.47|2187.53|2174.53|2187.61|2174.61|2187.41|2174.41|25
1624142190000|2021-06-19 22:36:30|2187.6|2174.6|2188.85|2175.85|2188.85|2175.85|2187.55|2174.55|28
1624142200000|2021-06-19 22:36:40|2188.8|2175.8|2188.73|2175.73|2189.03|2176.03|2188.7|2175.7|27
1624142210000|2021-06-19 22:36:50|2188.7|2175.7|2188.33|2175.33|2188.71|2175.71|2188.12|2175.12|22
1624142220000|2021-06-19 22:37:00|2188.34|2175.34|2189.66|2176.66|2189.72|2176.72|2188.34|2175.34|29
1624142230000|2021-06-19 22:37:10|2189.64|2176.64|2189.6|2176.6|2189.73|2176.73|2189.38|2176.38|24
1624142240000|2021-06-19 22:37:20|2189.59|2176.59|2189.5|2176.5|2189.59|2176.59|2189.14|2176.14|26
1624142250000|2021-06-19 22:37:30|2189.54|2176.54|2189.2|2176.2|2189.66|2176.66|2189.04|2176.04|25
1624142260000|2021-06-19 22:37:40|2189.22|2176.22|2189.29|2176.29|2189.4|2176.4|2189.22|2176.22|22
1624142270000|2021-06-19 22:37:50|2189.31|2176.31|2188.83|2175.83|2189.31|2176.31|2188.8|2175.8|23
1624142280000|2021-06-19 22:38:00|2188.84|2175.84|2188.85|2175.85|2188.86|2175.86|2188.8|2175.8|14
1624142290000|2021-06-19 22:38:10|2188.96|2175.96|2189.29|2176.29|2189.5|2176.5|2188.96|2175.96|23
1624142300000|2021-06-19 22:38:20|2189.26|2176.26|2189.56|2176.56|2189.56|2176.56|2189.21|2176.21|27
1624142310000|2021-06-19 22:38:30|2189.77|2176.77|2189.76|2176.76|2189.96|2176.96|2189.73|2176.73|25
1624142320000|2021-06-19 22:38:40|2189.77|2176.77|2190.89|2177.89|2190.89|2177.89|2189.74|2176.74|23
1624142330000|2021-06-19 22:38:50|2191.03|2178.03|2191.26|2178.26|2191.39|2178.39|2191.03|2178.03|22
1624142340000|2021-06-19 22:39:00|2191.29|2178.29|2190.75|2177.75|2191.29|2178.29|2190.5|2177.5|28
1624142350000|2021-06-19 22:39:10|2190.79|2177.79|2191.22|2178.22|2191.22|2178.22|2190.53|2177.53|27
1624142360000|2021-06-19 22:39:20|2191.28|2178.28|2191.7|2178.7|2191.75|2178.75|2191.28|2178.28|27
1624142370000|2021-06-19 22:39:30|2191.69|2178.69|2192.05|2179.05|2192.07|2179.07|2191.1|2178.1|25
1624142380000|2021-06-19 22:39:40|2192.17|2179.17|2192.69|2179.69|2192.77|2179.77|2192.17|2179.17|21
1624142390000|2021-06-19 22:39:50|2192.7|2179.7|2192.31|2179.31|2192.7|2179.7|2192.18|2179.18|25
1624142400000|2021-06-19 22:40:00|2192.33|2179.33|2191.07|2178.07|2192.33|2179.33|2190.92|2177.92|22
1624142410000|2021-06-19 22:40:10|2191.09|2178.09|2190.51|2177.51|2191.1|2178.1|2190.32|2177.32|24
1624142420000|2021-06-19 22:40:20|2190.59|2177.59|2190.97|2177.97|2190.97|2177.97|2190.41|2177.41|25
1624142430000|2021-06-19 22:40:30|2191.29|2178.29|2190.98|2177.98|2191.73|2178.73|2190.95|2177.95|23
1624142440000|2021-06-19 22:40:40|2190.91|2177.91|2190.37|2177.37|2190.92|2177.92|2190.37|2177.37|22
1624142450000|2021-06-19 22:40:50|2190.33|2177.33|2190.02|2177.02|2190.38|2177.38|2190.02|2177.02|25
1624142460000|2021-06-19 22:41:00|2190.01|2177.01|2189.76|2176.76|2190.07|2177.07|2189.75|2176.75|25
1624142470000|2021-06-19 22:41:10|2189.82|2176.82|2189.48|2176.48|2189.99|2176.99|2189.47|2176.47|26
1624142480000|2021-06-19 22:41:20|2189.46|2176.46|2188.92|2175.92|2189.55|2176.55|2188.92|2175.92|18
1624142490000|2021-06-19 22:41:30|2188.88|2175.88|2188.4|2175.4|2188.88|2175.88|2188.36|2175.36|21
1624142500000|2021-06-19 22:41:40|2188.39|2175.39|2188.03|2175.03|2188.4|2175.4|2187.98|2174.98|20
1624142510000|2021-06-19 22:41:50|2188|2175|2187.95|2174.95|2188.19|2175.19|2187.8|2174.8|22
1624142520000|2021-06-19 22:42:00|2187.83|2174.83|2187.56|2174.56|2187.83|2174.83|2187.43|2174.43|18
1624142530000|2021-06-19 22:42:10|2187.52|2174.52|2187.99|2174.99|2188.15|2175.15|2187.52|2174.52|24
1624142540000|2021-06-19 22:42:20|2188|2175|2188.03|2175.03|2188.05|2175.05|2187.93|2174.93|19
1624142550000|2021-06-19 22:42:30|2188.06|2175.06|2187.99|2174.99|2188.06|2175.06|2187.98|2174.98|15
1624142560000|2021-06-19 22:42:40|2188|2175|2187.5|2174.5|2188|2175|2187.33|2174.33|21
1624142570000|2021-06-19 22:42:50|2187.51|2174.51|2187.29|2174.29|2187.54|2174.54|2187.25|2174.25|23
1624142580000|2021-06-19 22:43:00|2187.28|2174.28|2186.51|2173.51|2187.28|2174.28|2186.2|2173.2|20
1624142590000|2021-06-19 22:43:10|2186.46|2173.46|2186.02|2173.02|2186.59|2173.59|2185.94|2172.94|23
1624142600000|2021-06-19 22:43:20|2186.04|2173.04|2186.73|2173.73|2186.74|2173.74|2186|2173|26
1624142610000|2021-06-19 22:43:30|2186.59|2173.59|2186.81|2173.81|2186.81|2173.81|2186.56|2173.56|26
1624142620000|2021-06-19 22:43:40|2186.84|2173.84|2186.5|2173.5|2187.13|2174.13|2186.36|2173.36|26
1624142630000|2021-06-19 22:43:50|2186.52|2173.52|2186.65|2173.65|2186.69|2173.69|2186.48|2173.48|20
1624142640000|2021-06-19 22:44:00|2186.63|2173.63|2187.54|2174.54|2187.55|2174.55|2186.63|2173.63|23
1624142650000|2021-06-19 22:44:10|2187.55|2174.55|2188.51|2175.51|2188.51|2175.51|2187.44|2174.44|22
1624142660000|2021-06-19 22:44:20|2188.5|2175.5|2187.34|2174.34|2188.5|2175.5|2187.22|2174.22|26
1624142670000|2021-06-19 22:44:30|2187.23|2174.23|2188.17|2175.17|2188.22|2175.22|2186.98|2173.98|23
1624142680000|2021-06-19 22:44:40|2188.28|2175.28|2188.31|2175.31|2188.9|2175.9|2188.04|2175.04|22
1624142690000|2021-06-19 22:44:50|2188.2|2175.2|2188.19|2175.19|2188.21|2175.21|2187.97|2174.97|24
1624142700000|2021-06-19 22:45:00|2188.29|2175.29|2183.76|2170.76|2188.29|2175.29|2183.56|2170.56|25
1624142710000|2021-06-19 22:45:10|2183.77|2170.77|2185.79|2172.79|2185.91|2172.91|2183.55|2170.55|28
1624142720000|2021-06-19 22:45:20|2185.86|2172.86|2185.89|2172.89|2186.53|2173.53|2185.84|2172.84|24
1624142730000|2021-06-19 22:45:30|2185.94|2172.94|2185.92|2172.92|2186.12|2173.12|2185.68|2172.68|26
1624142740000|2021-06-19 22:45:40|2185.93|2172.93|2185.74|2172.74|2185.94|2172.94|2185.74|2172.74|22
1624142750000|2021-06-19 22:45:50|2185.76|2172.76|2185.51|2172.51|2185.76|2172.76|2184.75|2171.75|27
1624142760000|2021-06-19 22:46:00|2185.5|2172.5|2184.79|2171.79|2185.58|2172.58|2184.79|2171.79|23
1624142770000|2021-06-19 22:46:10|2184.8|2171.8|2184.95|2171.95|2185|2172|2184.71|2171.71|19
1624142780000|2021-06-19 22:46:20|2184.85|2171.85|2185.45|2172.45|2185.45|2172.45|2184.8|2171.8|22
1624142790000|2021-06-19 22:46:30|2185.44|2172.44|2185.95|2172.95|2186.19|2173.19|2185.44|2172.44|22
1624142800000|2021-06-19 22:46:40|2185.97|2172.97|2186.46|2173.46|2186.46|2173.46|2185.97|2172.97|24
1624142810000|2021-06-19 22:46:50|2186.47|2173.47|2186.5|2173.5|2186.58|2173.58|2186.47|2173.47|15
1624142820000|2021-06-19 22:47:00|2186.4|2173.4|2185.92|2172.92|2186.41|2173.41|2185.92|2172.92|21
1624142830000|2021-06-19 22:47:10|2185.86|2172.86|2187.3|2174.3|2187.3|2174.3|2185.77|2172.77|25
1624142840000|2021-06-19 22:47:20|2187.29|2174.29|2187.48|2174.48|2188.07|2175.07|2187.19|2174.19|24
1624142850000|2021-06-19 22:47:30|2187.41|2174.41|2188.46|2175.46|2188.46|2175.46|2187.37|2174.37|23
1624142860000|2021-06-19 22:47:40|2188.43|2175.43|2188.31|2175.31|2188.43|2175.43|2188.23|2175.23|23
1624142870000|2021-06-19 22:47:50|2188.14|2175.14|2188.24|2175.24|2188.24|2175.24|2188.02|2175.02|22
1624142880000|2021-06-19 22:48:00|2188.18|2175.18|2189.21|2176.21|2189.21|2176.21|2188.12|2175.12|24
1624142890000|2021-06-19 22:48:10|2189.3|2176.3|2188.89|2175.89|2189.3|2176.3|2188.86|2175.86|22
1624142900000|2021-06-19 22:48:20|2188.75|2175.75|2188.09|2175.09|2188.75|2175.75|2188.08|2175.08|25
1624142910000|2021-06-19 22:48:30|2187.87|2174.87|2187.95|2174.95|2188.03|2175.03|2187.86|2174.86|26
1624142920000|2021-06-19 22:48:40|2187.93|2174.93|2187.99|2174.99|2188.19|2175.19|2187.89|2174.89|21
1624142930000|2021-06-19 22:48:50|2188|2175|2187.88|2174.88|2188.05|2175.05|2187.87|2174.87|10
1624142940000|2021-06-19 22:49:00|2187.86|2174.86|2187.95|2174.95|2187.95|2174.95|2187.84|2174.84|12
1624142950000|2021-06-19 22:49:10|2187.99|2174.99|2187.98|2174.98|2188.06|2175.06|2187.98|2174.98|8
1624142960000|2021-06-19 22:49:20|2187.97|2174.97|2188.06|2175.06|2188.06|2175.06|2187.97|2174.97|13
1624142970000|2021-06-19 22:49:30|2188.07|2175.07|2189.31|2176.31|2189.31|2176.31|2188.06|2175.06|26
1624142980000|2021-06-19 22:49:40|2189.32|2176.32|2189.14|2176.14|2189.69|2176.69|2189.11|2176.11|24
1624142990000|2021-06-19 22:49:50|2189.18|2176.18|2190.06|2177.06|2190.06|2177.06|2189.18|2176.18|24
1624143000000|2021-06-19 22:50:00|2190.04|2177.04|2189.87|2176.87|2190.19|2177.19|2189.77|2176.77|16
1624143010000|2021-06-19 22:50:10|2189.9|2176.9|2190.72|2177.72|2190.75|2177.75|2189.9|2176.9|18
1624143020000|2021-06-19 22:50:20|2190.67|2177.67|2190.84|2177.84|2190.86|2177.86|2190.67|2177.67|23
1624143030000|2021-06-19 22:50:30|2190.86|2177.86|2191.24|2178.24|2191.28|2178.28|2190.86|2177.86|19
1624143040000|2021-06-19 22:50:40|2191.23|2178.23|2191.39|2178.39|2191.4|2178.4|2191.2|2178.2|20
1624143050000|2021-06-19 22:50:50|2191.65|2178.65|2191.44|2178.44|2191.75|2178.75|2191.44|2178.44|20
1624143060000|2021-06-19 22:51:00|2191.38|2178.38|2191.33|2178.33|2191.38|2178.38|2191.08|2178.08|22
1624143070000|2021-06-19 22:51:10|2191.4|2178.4|2192.23|2179.23|2192.27|2179.27|2191.4|2178.4|24
1624143080000|2021-06-19 22:51:20|2192.25|2179.25|2192.56|2179.56|2192.56|2179.56|2192.21|2179.21|24
1624143090000|2021-06-19 22:51:30|2192.57|2179.57|2192.97|2179.97|2193.49|2180.49|2192.57|2179.57|25
1624143100000|2021-06-19 22:51:40|2192.58|2179.58|2193.13|2180.13|2193.13|2180.13|2192.44|2179.44|20
1624143110000|2021-06-19 22:51:50|2193.16|2180.16|2193.54|2180.54|2193.54|2180.54|2193.02|2180.02|26
1624143120000|2021-06-19 22:52:00|2193.61|2180.61|2193.22|2180.22|2193.62|2180.62|2193.21|2180.21|27
1624143130000|2021-06-19 22:52:10|2193.25|2180.25|2192.39|2179.39|2193.38|2180.38|2192.29|2179.29|26
1624143140000|2021-06-19 22:52:20|2192.31|2179.31|2192.1|2179.1|2192.31|2179.31|2192.08|2179.08|14
1624143150000|2021-06-19 22:52:30|2192.15|2179.15|2191.91|2178.91|2192.25|2179.25|2191.85|2178.85|18
1624143160000|2021-06-19 22:52:40|2191.95|2178.95|2191.99|2178.99|2192|2179|2191.75|2178.75|23
1624143170000|2021-06-19 22:52:50|2191.98|2178.98|2191.69|2178.69|2191.98|2178.98|2191.69|2178.69|15
1624143180000|2021-06-19 22:53:00|2191.7|2178.7|2191.58|2178.58|2192.05|2179.05|2191.58|2178.58|13
1624143190000|2021-06-19 22:53:10|2191.61|2178.61|2190.73|2177.73|2191.61|2178.61|2190.7|2177.7|17
1624143200000|2021-06-19 22:53:20|2190.74|2177.74|2190|2177|2190.95|2177.95|2190|2177|22
1624143210000|2021-06-19 22:53:30|2189.99|2176.99|2189.33|2176.33|2190.13|2177.13|2189.33|2176.33|26
1624143220000|2021-06-19 22:53:40|2189.32|2176.32|2189.96|2176.96|2189.96|2176.96|2189.18|2176.18|25
1624143230000|2021-06-19 22:53:50|2190|2177|2189.59|2176.59|2190.06|2177.06|2189.54|2176.54|20
1624143240000|2021-06-19 22:54:00|2189.46|2176.46|2189.14|2176.14|2189.46|2176.46|2189.06|2176.06|27
1624143250000|2021-06-19 22:54:10|2189.12|2176.12|2189.34|2176.34|2189.36|2176.36|2189.07|2176.07|15
1624143260000|2021-06-19 22:54:20|2189.31|2176.31|2188.3|2175.3|2189.31|2176.31|2188.15|2175.15|26
1624143270000|2021-06-19 22:54:30|2188.44|2175.44|2188.82|2175.82|2188.89|2175.89|2188.33|2175.33|22
1624143280000|2021-06-19 22:54:40|2188.8|2175.8|2188.86|2175.86|2188.97|2175.97|2188.64|2175.64|26
1624143290000|2021-06-19 22:54:50|2188.85|2175.85|2188.6|2175.6|2188.95|2175.95|2188.6|2175.6|22
1624143300000|2021-06-19 22:55:00|2188.65|2175.65|2188.24|2175.24|2188.68|2175.68|2188.14|2175.14|14
1624143310000|2021-06-19 22:55:10|2187.67|2174.67|2187.92|2174.92|2187.94|2174.94|2187.62|2174.62|16
1624143320000|2021-06-19 22:55:20|2187.91|2174.91|2188.29|2175.29|2188.34|2175.34|2187.91|2174.91|24
1624143330000|2021-06-19 22:55:30|2188.31|2175.31|2187.83|2174.83|2188.85|2175.85|2187.83|2174.83|23
1624143340000|2021-06-19 22:55:40|2187.88|2174.88|2187.87|2174.87|2187.98|2174.98|2187.83|2174.83|18
1624143350000|2021-06-19 22:55:50|2187.85|2174.85|2187.73|2174.73|2188.47|2175.47|2187.73|2174.73|19
1624143360000|2021-06-19 22:56:00|2187.61|2174.61|2186.76|2173.76|2187.62|2174.62|2186.46|2173.46|28
1624143370000|2021-06-19 22:56:10|2187.22|2174.22|2185.66|2172.66|2187.6|2174.6|2185.56|2172.56|24
1624143380000|2021-06-19 22:56:20|2185.67|2172.67|2184.34|2171.34|2186.3|2173.3|2184.34|2171.34|26
1624143390000|2021-06-19 22:56:30|2184.06|2171.06|2184.04|2171.04|2184.18|2171.18|2183.88|2170.88|25
1624143400000|2021-06-19 22:56:40|2183.94|2170.94|2182.62|2169.62|2183.94|2170.94|2182.62|2169.62|28
1624143410000|2021-06-19 22:56:50|2182.6|2169.6|2183.2|2170.2|2183.8|2170.8|2182.44|2169.44|25
1624143420000|2021-06-19 22:57:00|2183.24|2170.24|2183.42|2170.42|2183.76|2170.76|2183.24|2170.24|25
1624143430000|2021-06-19 22:57:10|2183.37|2170.37|2183.91|2170.91|2183.91|2170.91|2183.35|2170.35|24
1624143440000|2021-06-19 22:57:20|2183.98|2170.98|2185.02|2172.02|2185.02|2172.02|2183.98|2170.98|20
1624143450000|2021-06-19 22:57:30|2184.99|2171.99|2184.35|2171.35|2184.99|2171.99|2184.29|2171.29|24
1624143460000|2021-06-19 22:57:40|2184.41|2171.41|2184.56|2171.56|2184.66|2171.66|2184.41|2171.41|24
1624143470000|2021-06-19 22:57:50|2184.58|2171.58|2184.79|2171.79|2184.88|2171.88|2184.56|2171.56|22
1624143480000|2021-06-19 22:58:00|2184.74|2171.74|2184.5|2171.5|2184.77|2171.77|2184.49|2171.49|24
1624143490000|2021-06-19 22:58:10|2184.46|2171.46|2184.28|2171.28|2184.59|2171.59|2184.26|2171.26|24
1624143500000|2021-06-19 22:58:20|2183.66|2170.66|2182.8|2169.8|2183.66|2170.66|2182.8|2169.8|20
1624143510000|2021-06-19 22:58:30|2182.87|2169.87|2182.65|2169.65|2182.88|2169.88|2182.62|2169.62|22
1624143520000|2021-06-19 22:58:40|2182.66|2169.66|2183.01|2170.01|2183.16|2170.16|2182.55|2169.55|27
1624143530000|2021-06-19 22:58:50|2183.03|2170.03|2182.64|2169.64|2183.08|2170.08|2182.57|2169.57|24
1624143540000|2021-06-19 22:59:00|2182.68|2169.68|2180.49|2167.49|2182.68|2169.68|2180.18|2167.18|28
1624143550000|2021-06-19 22:59:10|2180.45|2167.45|2182.39|2169.39|2182.39|2169.39|2180.3|2167.3|24
1624143560000|2021-06-19 22:59:20|2182.4|2169.4|2181.96|2168.96|2182.41|2169.41|2181.91|2168.91|25
1624143570000|2021-06-19 22:59:30|2181.95|2168.95|2183.47|2170.47|2184.14|2171.14|2181.95|2168.95|28
1624143580000|2021-06-19 22:59:40|2183.4|2170.4|2183.75|2170.75|2183.75|2170.75|2183.3|2170.3|24
1624143590000|2021-06-19 22:59:50|2183.81|2170.81|2183.17|2170.17|2184.91|2171.91|2183.17|2170.17|25
1624143600000|2021-06-19 23:00:00|2183.19|2170.19|2181.97|2168.97|2183.29|2170.29|2181.74|2168.74|25
1624143610000|2021-06-19 23:00:10|2181.94|2168.94|2179.48|2166.48|2181.97|2168.97|2179.33|2166.33|27
1624143620000|2021-06-19 23:00:20|2179.41|2166.41|2179.32|2166.32|2179.61|2166.61|2178.01|2165.01|27
1624143630000|2021-06-19 23:00:30|2179.05|2166.05|2178.04|2165.04|2179.07|2166.07|2178.04|2165.04|25
1624143640000|2021-06-19 23:00:40|2178.06|2165.06|2178.11|2165.11|2178.39|2165.39|2177.74|2164.74|24
1624143650000|2021-06-19 23:00:50|2178.14|2165.14|2178.13|2165.13|2179.27|2166.27|2177.45|2164.45|27
1624143660000|2021-06-19 23:01:00|2178.12|2165.12|2178.05|2165.05|2178.16|2165.16|2177.84|2164.84|24
1624143670000|2021-06-19 23:01:10|2177.99|2164.99|2177.86|2164.86|2178.03|2165.03|2177.75|2164.75|23
1624143680000|2021-06-19 23:01:20|2177.84|2164.84|2176.84|2163.84|2177.85|2164.85|2176.84|2163.84|26
1624143690000|2021-06-19 23:01:30|2176.8|2163.8|2176.67|2163.67|2176.83|2163.83|2176.4|2163.4|27
1624143700000|2021-06-19 23:01:40|2176.53|2163.53|2177.46|2164.46|2177.59|2164.59|2176.53|2163.53|25
1624143710000|2021-06-19 23:01:50|2177.66|2164.66|2177.67|2164.67|2178.01|2165.01|2177.55|2164.55|26
1624143720000|2021-06-19 23:02:00|2177.68|2164.68|2178.67|2165.67|2178.75|2165.75|2177.52|2164.52|24
1624143730000|2021-06-19 23:02:10|2178.64|2165.64|2178.52|2165.52|2179.28|2166.28|2178.49|2165.49|26
1624143740000|2021-06-19 23:02:20|2178.53|2165.53|2178.7|2165.7|2178.85|2165.85|2178.5|2165.5|21
1624143750000|2021-06-19 23:02:30|2178.72|2165.72|2178.98|2165.98|2178.98|2165.98|2178.68|2165.68|20
1624143760000|2021-06-19 23:02:40|2178.96|2165.96|2179.3|2166.3|2179.3|2166.3|2178.96|2165.96|20
1624143770000|2021-06-19 23:02:50|2179.28|2166.28|2179.84|2166.84|2179.87|2166.87|2179.24|2166.24|22
1624143780000|2021-06-19 23:03:00|2179.86|2166.86|2180.72|2167.72|2180.72|2167.72|2179.86|2166.86|27
1624143790000|2021-06-19 23:03:10|2180.8|2167.8|2181.63|2168.63|2181.67|2168.67|2180.8|2167.8|25
1624143800000|2021-06-19 23:03:20|2181.64|2168.64|2182.09|2169.09|2182.09|2169.09|2180.98|2167.98|24
1624143810000|2021-06-19 23:03:30|2182.2|2169.2|2182.73|2169.73|2183.17|2170.17|2182.2|2169.2|26
1624143820000|2021-06-19 23:03:40|2182.77|2169.77|2182.74|2169.74|2182.85|2169.85|2182.09|2169.09|27
1624143830000|2021-06-19 23:03:50|2182.69|2169.69|2183.35|2170.35|2183.35|2170.35|2182.69|2169.69|17
1624143840000|2021-06-19 23:04:00|2183.34|2170.34|2183.98|2170.98|2183.98|2170.98|2183.32|2170.32|15
1624143850000|2021-06-19 23:04:10|2184.04|2171.04|2185.02|2172.02|2185.02|2172.02|2184.04|2171.04|22
1624143860000|2021-06-19 23:04:20|2185.03|2172.03|2185.53|2172.53|2185.72|2172.72|2185.03|2172.03|27
1624143870000|2021-06-19 23:04:30|2185.57|2172.57|2186.44|2173.44|2186.48|2173.48|2185.57|2172.57|27
1624143880000|2021-06-19 23:04:40|2186.45|2173.45|2185.57|2172.57|2186.5|2173.5|2185.42|2172.42|25
1624143890000|2021-06-19 23:04:50|2185.56|2172.56|2185.16|2172.16|2185.6|2172.6|2184.64|2171.64|26
1624143900000|2021-06-19 23:05:00|2185.19|2172.19|2184.71|2171.71|2185.19|2172.19|2184.71|2171.71|26
1624143910000|2021-06-19 23:05:10|2184.73|2171.73|2184.18|2171.18|2184.77|2171.77|2183.88|2170.88|23
1624143920000|2021-06-19 23:05:20|2184.19|2171.19|2183.14|2170.14|2184.22|2171.22|2182.98|2169.98|19
1624143930000|2021-06-19 23:05:30|2183.12|2170.12|2183.15|2170.15|2183.68|2170.68|2183.06|2170.06|27
1624143940000|2021-06-19 23:05:40|2183.14|2170.14|2184.31|2171.31|2184.31|2171.31|2183.09|2170.09|23
1624143950000|2021-06-19 23:05:50|2184.33|2171.33|2184.31|2171.31|2184.39|2171.39|2184.28|2171.28|17
1624143960000|2021-06-19 23:06:00|2184.32|2171.32|2184.77|2171.77|2184.79|2171.79|2184.06|2171.06|25
1624143970000|2021-06-19 23:06:10|2184.72|2171.72|2184.98|2171.98|2184.98|2171.98|2184.7|2171.7|19
1624143980000|2021-06-19 23:06:20|2184.96|2171.96|2185.18|2172.18|2185.18|2172.18|2184.86|2171.86|20
1624143990000|2021-06-19 23:06:30|2185.22|2172.22|2186.27|2173.27|2186.27|2173.27|2185.19|2172.19|23
1624144000000|2021-06-19 23:06:40|2186.39|2173.39|2187.05|2174.05|2187.08|2174.08|2186.25|2173.25|25
1624144010000|2021-06-19 23:06:50|2187.04|2174.04|2188.71|2175.71|2188.71|2175.71|2187.04|2174.04|25
1624144020000|2021-06-19 23:07:00|2188.79|2175.79|2189.49|2176.49|2189.8|2176.8|2188.78|2175.78|27
1624144030000|2021-06-19 23:07:10|2189.53|2176.53|2189.89|2176.89|2190.08|2177.08|2189.35|2176.35|23
1624144040000|2021-06-19 23:07:20|2189.87|2176.87|2189.21|2176.21|2190.19|2177.19|2189.16|2176.16|27
1624144050000|2021-06-19 23:07:30|2189.2|2176.2|2189.33|2176.33|2189.34|2176.34|2188.98|2175.98|21
1624144060000|2021-06-19 23:07:40|2189.37|2176.37|2188.89|2175.89|2189.39|2176.39|2188.68|2175.68|20
1624144070000|2021-06-19 23:07:50|2188.78|2175.78|2189.47|2176.47|2189.47|2176.47|2188.3|2175.3|22
1624144080000|2021-06-19 23:08:00|2189.48|2176.48|2189.11|2176.11|2189.68|2176.68|2189.11|2176.11|22
1624144090000|2021-06-19 23:08:10|2189.12|2176.12|2188.4|2175.4|2189.12|2176.12|2188.29|2175.29|26
1624144100000|2021-06-19 23:08:20|2188.36|2175.36|2186.82|2173.82|2188.43|2175.43|2186.82|2173.82|28
1624144110000|2021-06-19 23:08:30|2186.84|2173.84|2185.47|2172.47|2187.01|2174.01|2185.46|2172.46|26
1624144120000|2021-06-19 23:08:40|2185.46|2172.46|2185.8|2172.8|2185.87|2172.87|2184.84|2171.84|26
1624144130000|2021-06-19 23:08:50|2185.76|2172.76|2185.19|2172.19|2185.85|2172.85|2185.16|2172.16|20
1624144140000|2021-06-19 23:09:00|2185.17|2172.17|2185.55|2172.55|2185.55|2172.55|2184.86|2171.86|25
1624144150000|2021-06-19 23:09:10|2185.64|2172.64|2186.05|2173.05|2186.05|2173.05|2185.63|2172.63|18
1624144160000|2021-06-19 23:09:20|2186.04|2173.04|2185.86|2172.86|2186.23|2173.23|2185.84|2172.84|21
1624144170000|2021-06-19 23:09:30|2185.87|2172.87|2185.98|2172.98|2186.13|2173.13|2185.87|2172.87|15
1624144180000|2021-06-19 23:09:40|2186.01|2173.01|2187.2|2174.2|2187.3|2174.3|2186.01|2173.01|17
1624144190000|2021-06-19 23:09:50|2187.17|2174.17|2188.06|2175.06|2188.06|2175.06|2186.98|2173.98|26
1624144200000|2021-06-19 23:10:00|2188.19|2175.19|2187.2|2174.2|2188.64|2175.64|2187.2|2174.2|26
1624144210000|2021-06-19 23:10:10|2187.19|2174.19|2185.72|2172.72|2187.7|2174.7|2185.72|2172.72|29
1624144220000|2021-06-19 23:10:20|2185.76|2172.76|2185.6|2172.6|2185.87|2172.87|2185.35|2172.35|26
1624144230000|2021-06-19 23:10:30|2185.59|2172.59|2186.29|2173.29|2186.29|2173.29|2185.39|2172.39|26
1624144240000|2021-06-19 23:10:40|2186.32|2173.32|2185.68|2172.68|2186.44|2173.44|2185.68|2172.68|28
1624144250000|2021-06-19 23:10:50|2185.66|2172.66|2185.45|2172.45|2185.66|2172.66|2185.43|2172.43|24
1624144260000|2021-06-19 23:11:00|2185.41|2172.41|2185.67|2172.67|2185.71|2172.71|2184.99|2171.99|19
1624144270000|2021-06-19 23:11:10|2185.64|2172.64|2184.61|2171.61|2185.72|2172.72|2184.61|2171.61|27
1624144280000|2021-06-19 23:11:20|2184.6|2171.6|2184.32|2171.32|2184.74|2171.74|2183.75|2170.75|28
1624144290000|2021-06-19 23:11:30|2184.27|2171.27|2184.16|2171.16|2184.27|2171.27|2183.41|2170.41|21
1624144300000|2021-06-19 23:11:40|2184.34|2171.34|2184.75|2171.75|2184.94|2171.94|2184.34|2171.34|27
1624144310000|2021-06-19 23:11:50|2184.72|2171.72|2184.96|2171.96|2184.96|2171.96|2184.55|2171.55|25
1624144320000|2021-06-19 23:12:00|2185.03|2172.03|2183.95|2170.95|2185.13|2172.13|2183.59|2170.59|28
1624144330000|2021-06-19 23:12:10|2183.93|2170.93|2184.34|2171.34|2184.54|2171.54|2183.93|2170.93|27
1624144340000|2021-06-19 23:12:20|2184.4|2171.4|2184.9|2171.9|2184.92|2171.92|2184.37|2171.37|25
1624144350000|2021-06-19 23:12:30|2184.97|2171.97|2186.52|2173.52|2186.52|2173.52|2184.97|2171.97|25
1624144360000|2021-06-19 23:12:40|2186.59|2173.59|2185.34|2172.34|2186.6|2173.6|2185.34|2172.34|28
1624144370000|2021-06-19 23:12:50|2185.26|2172.26|2185.81|2172.81|2186.21|2173.21|2185.14|2172.14|22
1624144380000|2021-06-19 23:13:00|2186.25|2173.25|2187.5|2174.5|2187.51|2174.51|2186.25|2173.25|22
1624144390000|2021-06-19 23:13:10|2187.44|2174.44|2187.71|2174.71|2187.72|2174.72|2187.27|2174.27|19
1624144400000|2021-06-19 23:13:20|2187.7|2174.7|2188.46|2175.46|2188.46|2175.46|2187.69|2174.69|22
1624144410000|2021-06-19 23:13:30|2188.43|2175.43|2188.7|2175.7|2188.74|2175.74|2188.43|2175.43|25
1624144420000|2021-06-19 23:13:40|2188.64|2175.64|2188.9|2175.9|2188.98|2175.98|2188.59|2175.59|27
1624144430000|2021-06-19 23:13:50|2188.96|2175.96|2189.23|2176.23|2189.23|2176.23|2188.9|2175.9|27
1624144440000|2021-06-19 23:14:00|2189.24|2176.24|2189.04|2176.04|2189.27|2176.27|2188.99|2175.99|19
1624144450000|2021-06-19 23:14:10|2189.01|2176.01|2188.84|2175.84|2189.05|2176.05|2188.83|2175.83|23
1624144460000|2021-06-19 23:14:20|2188.86|2175.86|2188.22|2175.22|2188.86|2175.86|2188.2|2175.2|24
1624144470000|2021-06-19 23:14:30|2188.27|2175.27|2188.56|2175.56|2188.56|2175.56|2188.13|2175.13|23
1624144480000|2021-06-19 23:14:40|2188.43|2175.43|2188.96|2175.96|2188.96|2175.96|2188.31|2175.31|24
1624144490000|2021-06-19 23:14:50|2189.03|2176.03|2188.66|2175.66|2189.03|2176.03|2188.64|2175.64|25
1624144500000|2021-06-19 23:15:00|2188.65|2175.65|2185.86|2172.86|2188.65|2175.65|2185.86|2172.86|27
1624144510000|2021-06-19 23:15:10|2185.92|2172.92|2186.23|2173.23|2186.38|2173.38|2185.79|2172.79|29
1624144520000|2021-06-19 23:15:20|2186.25|2173.25|2191.27|2178.27|2191.27|2178.27|2185.51|2172.51|29
1624144530000|2021-06-19 23:15:30|2191.62|2178.62|2196.17|2183.17|2196.32|2183.32|2191.62|2178.62|28
1624144540000|2021-06-19 23:15:40|2196.15|2183.15|2196.27|2183.27|2196.37|2183.37|2195.1|2182.1|27
1624144550000|2021-06-19 23:15:50|2196.17|2183.17|2196.39|2183.39|2196.39|2183.39|2195.54|2182.54|24
1624144560000|2021-06-19 23:16:00|2196.29|2183.29|2196.89|2183.89|2197.22|2184.22|2195.72|2182.72|28
1624144570000|2021-06-19 23:16:10|2196.88|2183.88|2196.83|2183.83|2197.23|2184.23|2196.27|2183.27|27
1624144580000|2021-06-19 23:16:20|2196.8|2183.8|2195.56|2182.56|2196.86|2183.86|2195.46|2182.46|28
1624144590000|2021-06-19 23:16:30|2195.44|2182.44|2193.65|2180.65|2195.44|2182.44|2193.51|2180.51|27
1624144600000|2021-06-19 23:16:40|2193.74|2180.74|2193.06|2180.06|2194.28|2181.28|2193.06|2180.06|25
1624144610000|2021-06-19 23:16:50|2193.05|2180.05|2192.83|2179.83|2193.54|2180.54|2192.13|2179.13|28
1624144620000|2021-06-19 23:17:00|2192.85|2179.85|2192.62|2179.62|2193.93|2180.93|2192.36|2179.36|28
1624144630000|2021-06-19 23:17:10|2192.54|2179.54|2191.43|2178.43|2192.7|2179.7|2191.09|2178.09|28
1624144640000|2021-06-19 23:17:20|2191.44|2178.44|2190.3|2177.3|2191.46|2178.46|2189.8|2176.8|26
1624144650000|2021-06-19 23:17:30|2190.31|2177.31|2189.44|2176.44|2190.33|2177.33|2189.38|2176.38|19
1624144660000|2021-06-19 23:17:40|2189.43|2176.43|2190.41|2177.41|2190.41|2177.41|2188.9|2175.9|25
1624144670000|2021-06-19 23:17:50|2190.42|2177.42|2190.6|2177.6|2190.68|2177.68|2190.42|2177.42|21
1624144680000|2021-06-19 23:18:00|2190.61|2177.61|2190.71|2177.71|2190.78|2177.78|2190.23|2177.23|26
1624144690000|2021-06-19 23:18:10|2190.7|2177.7|2190.68|2177.68|2190.77|2177.77|2190.47|2177.47|24
1624144700000|2021-06-19 23:18:20|2190.67|2177.67|2191.69|2178.69|2191.69|2178.69|2190.6|2177.6|24
1624144710000|2021-06-19 23:18:30|2191.7|2178.7|2193.15|2180.15|2193.42|2180.42|2191.66|2178.66|24
1624144720000|2021-06-19 23:18:40|2193.13|2180.13|2193.56|2180.56|2193.56|2180.56|2192.57|2179.57|28
1624144730000|2021-06-19 23:18:50|2193.6|2180.6|2194.12|2181.12|2194.12|2181.12|2193.32|2180.32|27
1624144740000|2021-06-19 23:19:00|2194.2|2181.2|2194.4|2181.4|2194.4|2181.4|2194.02|2181.02|25
1624144750000|2021-06-19 23:19:10|2194.35|2181.35|2193.5|2180.5|2194.35|2181.35|2193.5|2180.5|27
1624144760000|2021-06-19 23:19:20|2193.4|2180.4|2191.86|2178.86|2193.4|2180.4|2191.8|2178.8|28
1624144770000|2021-06-19 23:19:30|2192.24|2179.24|2192.78|2179.78|2192.91|2179.91|2192.24|2179.24|26
1624144780000|2021-06-19 23:19:40|2192.53|2179.53|2194.09|2181.09|2194.09|2181.09|2192.53|2179.53|26
1624144790000|2021-06-19 23:19:50|2194.41|2181.41|2194.01|2181.01|2195.16|2182.16|2193.57|2180.57|28
1624144800000|2021-06-19 23:20:00|2194.41|2181.41|2194.8|2181.8|2194.99|2181.99|2194.41|2181.41|26
1624144810000|2021-06-19 23:20:10|2194.77|2181.77|2194|2181|2194.77|2181.77|2193.82|2180.82|22
1624144820000|2021-06-19 23:20:20|2194.01|2181.01|2193.99|2180.99|2194.01|2181.01|2193.23|2180.23|26
1624144830000|2021-06-19 23:20:30|2194.52|2181.52|2194.52|2181.52|2194.72|2181.72|2194.44|2181.44|19
1624144840000|2021-06-19 23:20:40|2194.5|2181.5|2195.75|2182.75|2195.87|2182.87|2194.5|2181.5|23
1624144850000|2021-06-19 23:20:50|2195.77|2182.77|2195.9|2182.9|2196.02|2183.02|2195.74|2182.74|24
1624144860000|2021-06-19 23:21:00|2195.87|2182.87|2196.53|2183.53|2196.53|2183.53|2195.78|2182.78|26
1624144870000|2021-06-19 23:21:10|2196.62|2183.62|2196.44|2183.44|2196.62|2183.62|2195.35|2182.35|29
1624144880000|2021-06-19 23:21:20|2196.46|2183.46|2195.42|2182.42|2196.46|2183.46|2195.42|2182.42|25
1624144890000|2021-06-19 23:21:30|2195.39|2182.39|2194.71|2181.71|2195.51|2182.51|2194.71|2181.71|23
1624144900000|2021-06-19 23:21:40|2194.6|2181.6|2195.72|2182.72|2195.72|2182.72|2194.55|2181.55|26
1624144910000|2021-06-19 23:21:50|2195.73|2182.73|2195.33|2182.33|2195.74|2182.74|2195.28|2182.28|24
1624144920000|2021-06-19 23:22:00|2195.26|2182.26|2195.39|2182.39|2195.39|2182.39|2195.04|2182.04|25
1624144930000|2021-06-19 23:22:10|2195.45|2182.45|2194.96|2181.96|2195.46|2182.46|2194.68|2181.68|22
1624144940000|2021-06-19 23:22:20|2195.04|2182.04|2194.86|2181.86|2195.3|2182.3|2194.86|2181.86|17
1624144950000|2021-06-19 23:22:30|2194.87|2181.87|2194.67|2181.67|2194.91|2181.91|2194.67|2181.67|16
1624144960000|2021-06-19 23:22:40|2194.68|2181.68|2193.29|2180.29|2194.68|2181.68|2193.19|2180.19|27
1624144970000|2021-06-19 23:22:50|2193.38|2180.38|2193.24|2180.24|2193.62|2180.62|2192.86|2179.86|22
1624144980000|2021-06-19 23:23:00|2193.25|2180.25|2194.3|2181.3|2194.82|2181.82|2193.25|2180.25|25
1624144990000|2021-06-19 23:23:10|2194.34|2181.34|2194.45|2181.45|2194.6|2181.6|2194.28|2181.28|20
1624145000000|2021-06-19 23:23:20|2194.42|2181.42|2194.39|2181.39|2194.66|2181.66|2194.39|2181.39|23
1624145010000|2021-06-19 23:23:30|2194.42|2181.42|2194.93|2181.93|2195|2182|2194.38|2181.38|25
1624145020000|2021-06-19 23:23:40|2194.85|2181.85|2194.6|2181.6|2194.85|2181.85|2194.58|2181.58|11
1624145030000|2021-06-19 23:23:50|2194.45|2181.45|2194.13|2181.13|2194.48|2181.48|2194.05|2181.05|21
1624145040000|2021-06-19 23:24:00|2194.12|2181.12|2193.98|2180.98|2194.12|2181.12|2193.97|2180.97|20
1624145050000|2021-06-19 23:24:10|2193.92|2180.92|2194.04|2181.04|2194.11|2181.11|2193.92|2180.92|15
1624145060000|2021-06-19 23:24:20|2194.03|2181.03|2193.91|2180.91|2194.03|2181.03|2193.91|2180.91|15
1624145070000|2021-06-19 23:24:30|2193.88|2180.88|2193.87|2180.87|2193.9|2180.9|2193.81|2180.81|9
1624145080000|2021-06-19 23:24:40|2193.83|2180.83|2193.79|2180.79|2193.9|2180.9|2193.77|2180.77|11
1624145090000|2021-06-19 23:24:50|2193.78|2180.78|2193.89|2180.89|2194.47|2181.47|2193.75|2180.75|25
1624145100000|2021-06-19 23:25:00|2193.86|2180.86|2193.08|2180.08|2193.89|2180.89|2192.94|2179.94|23
1624145110000|2021-06-19 23:25:10|2193.16|2180.16|2193.56|2180.56|2193.59|2180.59|2192.91|2179.91|21
1624145120000|2021-06-19 23:25:20|2193.54|2180.54|2193.26|2180.26|2193.54|2180.54|2193.17|2180.17|20
1624145130000|2021-06-19 23:25:30|2192.46|2179.46|2193.21|2180.21|2193.23|2180.23|2192.42|2179.42|20
1624145140000|2021-06-19 23:25:40|2193.2|2180.2|2193.27|2180.27|2193.27|2180.27|2193.13|2180.13|16
1624145150000|2021-06-19 23:25:50|2193.26|2180.26|2193.26|2180.26|2193.28|2180.28|2193.13|2180.13|7
1624145160000|2021-06-19 23:26:00|2193.33|2180.33|2193.24|2180.24|2193.33|2180.33|2193.24|2180.24|6
1624145170000|2021-06-19 23:26:10|2193.31|2180.31|2192.8|2179.8|2193.31|2180.31|2192.76|2179.76|11
1624145180000|2021-06-19 23:26:20|2192.79|2179.79|2192.36|2179.36|2192.8|2179.8|2192.36|2179.36|19
1624145190000|2021-06-19 23:26:30|2192.31|2179.31|2190.88|2177.88|2192.36|2179.36|2190.88|2177.88|24
1624145200000|2021-06-19 23:26:40|2190.87|2177.87|2191.92|2178.92|2191.97|2178.97|2190.81|2177.81|27
1624145210000|2021-06-19 23:26:50|2191.69|2178.69|2191.46|2178.46|2191.69|2178.69|2191.4|2178.4|28
1624145220000|2021-06-19 23:27:00|2191.49|2178.49|2191.41|2178.41|2191.51|2178.51|2191.33|2178.33|16
1624145230000|2021-06-19 23:27:10|2191.4|2178.4|2191.28|2178.28|2191.43|2178.43|2191.27|2178.27|18
1624145240000|2021-06-19 23:27:20|2191.27|2178.27|2191.29|2178.29|2191.3|2178.3|2191.25|2178.25|15
1624145250000|2021-06-19 23:27:30|2191.28|2178.28|2191.33|2178.33|2191.33|2178.33|2191.27|2178.27|22
1624145260000|2021-06-19 23:27:40|2191.34|2178.34|2191.71|2178.71|2192.04|2179.04|2191.22|2178.22|20
1624145270000|2021-06-19 23:27:50|2191.66|2178.66|2191.28|2178.28|2191.69|2178.69|2191.28|2178.28|20
1624145280000|2021-06-19 23:28:00|2191.25|2178.25|2190.72|2177.72|2191.28|2178.28|2190.72|2177.72|23
1624145290000|2021-06-19 23:28:10|2190.71|2177.71|2190.04|2177.04|2190.8|2177.8|2190.04|2177.04|25
1624145300000|2021-06-19 23:28:20|2190.03|2177.03|2188.56|2175.56|2190.1|2177.1|2188.3|2175.3|24
1624145310000|2021-06-19 23:28:30|2188.54|2175.54|2189.02|2176.02|2189.02|2176.02|2187.94|2174.94|22
1624145320000|2021-06-19 23:28:40|2189.01|2176.01|2187.93|2174.93|2189.32|2176.32|2187.93|2174.93|28
1624145330000|2021-06-19 23:28:50|2187.92|2174.92|2186.93|2173.93|2187.92|2174.92|2186.92|2173.92|27
1624145340000|2021-06-19 23:29:00|2186.94|2173.94|2186.21|2173.21|2187.01|2174.01|2186.07|2173.07|26
1624145350000|2021-06-19 23:29:10|2186.14|2173.14|2185.99|2172.99|2186.4|2173.4|2185.64|2172.64|25
1624145360000|2021-06-19 23:29:20|2186.06|2173.06|2185.94|2172.94|2186.18|2173.18|2185.89|2172.89|19
1624145370000|2021-06-19 23:29:30|2186.02|2173.02|2185.45|2172.45|2186.23|2173.23|2185.13|2172.13|24
1624145380000|2021-06-19 23:29:40|2185.68|2172.68|2187.19|2174.19|2187.23|2174.23|2185.59|2172.59|25
1624145390000|2021-06-19 23:29:50|2187.2|2174.2|2186.64|2173.64|2187.37|2174.37|2186.61|2173.61|24
1624145400000|2021-06-19 23:30:00|2186.67|2173.67|2186.11|2173.11|2187.3|2174.3|2186.11|2173.11|26
1624145410000|2021-06-19 23:30:10|2186.05|2173.05|2185.75|2172.75|2186.33|2173.33|2185.75|2172.75|23
1624145420000|2021-06-19 23:30:20|2185.46|2172.46|2183.5|2170.5|2185.46|2172.46|2183.47|2170.47|27
1624145430000|2021-06-19 23:30:30|2183.28|2170.28|2182.62|2169.62|2183.28|2170.28|2182.39|2169.39|28
1624145440000|2021-06-19 23:30:40|2182.73|2169.73|2182.83|2169.83|2183.07|2170.07|2182.47|2169.47|28
1624145450000|2021-06-19 23:30:50|2182.63|2169.63|2182.57|2169.57|2182.7|2169.7|2181.71|2168.71|26
1624145460000|2021-06-19 23:31:00|2182.56|2169.56|2181.74|2168.74|2182.88|2169.88|2181.74|2168.74|20
1624145470000|2021-06-19 23:31:10|2181.85|2168.85|2181.62|2168.62|2181.85|2168.85|2181.49|2168.49|20
1624145480000|2021-06-19 23:31:20|2181.61|2168.61|2181.59|2168.59|2181.77|2168.77|2181|2168|24
1624145490000|2021-06-19 23:31:30|2181.49|2168.49|2180.86|2167.86|2181.54|2168.54|2180.86|2167.86|25
1624145500000|2021-06-19 23:31:40|2180.88|2167.88|2180.48|2167.48|2180.88|2167.88|2180.28|2167.28|22
1624145510000|2021-06-19 23:31:50|2180.51|2167.51|2180.68|2167.68|2181|2168|2180.51|2167.51|25
1624145520000|2021-06-19 23:32:00|2180.77|2167.77|2180.65|2167.65|2180.79|2167.79|2180.62|2167.62|23
1624145530000|2021-06-19 23:32:10|2180.71|2167.71|2181.13|2168.13|2181.92|2168.92|2180.68|2167.68|24
1624145540000|2021-06-19 23:32:20|2181.04|2168.04|2180.92|2167.92|2181.05|2168.05|2180.88|2167.88|18
1624145550000|2021-06-19 23:32:30|2180.91|2167.91|2181.28|2168.28|2181.28|2168.28|2180.48|2167.48|18
1624145560000|2021-06-19 23:32:40|2181.3|2168.3|2180.6|2167.6|2182.11|2169.11|2180.59|2167.59|22
1624145570000|2021-06-19 23:32:50|2180.59|2167.59|2180.54|2167.54|2180.66|2167.66|2180.51|2167.51|21
1624145580000|2021-06-19 23:33:00|2180.55|2167.55|2180.01|2167.01|2180.8|2167.8|2179.98|2166.98|24
1624145590000|2021-06-19 23:33:10|2180|2167|2180.2|2167.2|2180.29|2167.29|2179.98|2166.98|23
1624145600000|2021-06-19 23:33:20|2180.16|2167.16|2180.14|2167.14|2180.88|2167.88|2180.14|2167.14|25
1624145610000|2021-06-19 23:33:30|2179.92|2166.92|2180.26|2167.26|2180.34|2167.34|2179.92|2166.92|24
1624145620000|2021-06-19 23:33:40|2180.21|2167.21|2180.28|2167.28|2180.37|2167.37|2180.09|2167.09|24
1624145630000|2021-06-19 23:33:50|2180.18|2167.18|2180.06|2167.06|2180.48|2167.48|2180.06|2167.06|24
1624145640000|2021-06-19 23:34:00|2179.98|2166.98|2179.3|2166.3|2180.12|2167.12|2179.22|2166.22|23
1624145650000|2021-06-19 23:34:10|2179.24|2166.24|2178.47|2165.47|2179.34|2166.34|2178.41|2165.41|26
1624145660000|2021-06-19 23:34:20|2178.4|2165.4|2178.65|2165.65|2178.65|2165.65|2178.2|2165.2|25
1624145670000|2021-06-19 23:34:30|2178.71|2165.71|2178.52|2165.52|2179.55|2166.55|2178.5|2165.5|27
1624145680000|2021-06-19 23:34:40|2178.48|2165.48|2179.07|2166.07|2179.19|2166.19|2178.37|2165.37|26
1624145690000|2021-06-19 23:34:50|2179.13|2166.13|2178.59|2165.59|2179.2|2166.2|2178.59|2165.59|17
1624145700000|2021-06-19 23:35:00|2178.56|2165.56|2178.85|2165.85|2179.18|2166.18|2178.56|2165.56|25
1624145710000|2021-06-19 23:35:10|2178.91|2165.91|2177.26|2164.26|2178.95|2165.95|2176.96|2163.96|26
1624145720000|2021-06-19 23:35:20|2177.39|2164.39|2177.49|2164.49|2178.13|2165.13|2177.18|2164.18|25
1624145730000|2021-06-19 23:35:30|2177.59|2164.59|2177.89|2164.89|2178.01|2165.01|2177.58|2164.58|25
1624145740000|2021-06-19 23:35:40|2177.85|2164.85|2178.01|2165.01|2178.58|2165.58|2177.59|2164.59|21
1624145750000|2021-06-19 23:35:50|2178.04|2165.04|2179.45|2166.45|2179.5|2166.5|2178.04|2165.04|23
1624145760000|2021-06-19 23:36:00|2179.62|2166.62|2180.38|2167.38|2180.43|2167.43|2179.5|2166.5|23
1624145770000|2021-06-19 23:36:10|2180.53|2167.53|2182.19|2169.19|2182.19|2169.19|2180.53|2167.53|23
1624145780000|2021-06-19 23:36:20|2182.24|2169.24|2183.19|2170.19|2183.2|2170.2|2182.09|2169.09|27
1624145790000|2021-06-19 23:36:30|2183.22|2170.22|2183.68|2170.68|2184.01|2171.01|2183.22|2170.22|24
1624145800000|2021-06-19 23:36:40|2183.61|2170.61|2182.53|2169.53|2183.61|2170.61|2182.53|2169.53|25
1624145810000|2021-06-19 23:36:50|2182.51|2169.51|2180.98|2167.98|2182.51|2169.51|2180.98|2167.98|25
1624145820000|2021-06-19 23:37:00|2181.01|2168.01|2181.26|2168.26|2181.26|2168.26|2180.54|2167.54|25
1624145830000|2021-06-19 23:37:10|2181.3|2168.3|2181.07|2168.07|2181.3|2168.3|2181.03|2168.03|20
1624145840000|2021-06-19 23:37:20|2181.08|2168.08|2182.13|2169.13|2182.15|2169.15|2181.07|2168.07|23
1624145850000|2021-06-19 23:37:30|2182.06|2169.06|2182.42|2169.42|2182.42|2169.42|2182.06|2169.06|20
1624145860000|2021-06-19 23:37:40|2183.03|2170.03|2183.19|2170.19|2183.21|2170.21|2183.03|2170.03|15
1624145870000|2021-06-19 23:37:50|2183.2|2170.2|2183.05|2170.05|2183.23|2170.23|2182.78|2169.78|23
1624145880000|2021-06-19 23:38:00|2183.12|2170.12|2182.74|2169.74|2183.25|2170.25|2182.62|2169.62|23
1624145890000|2021-06-19 23:38:10|2182.72|2169.72|2183.02|2170.02|2183.12|2170.12|2182.71|2169.71|26
1624145900000|2021-06-19 23:38:20|2183.01|2170.01|2184.38|2171.38|2184.4|2171.4|2183.01|2170.01|25
1624145910000|2021-06-19 23:38:30|2184.5|2171.5|2184.69|2171.69|2184.87|2171.87|2184.5|2171.5|24
1624145920000|2021-06-19 23:38:40|2184.55|2171.55|2184.84|2171.84|2184.87|2171.87|2184.54|2171.54|26
1624145930000|2021-06-19 23:38:50|2184.77|2171.77|2183.07|2170.07|2184.79|2171.79|2182.95|2169.95|22
1624145940000|2021-06-19 23:39:00|2183.17|2170.17|2183.39|2170.39|2183.64|2170.64|2183.01|2170.01|26
1624145950000|2021-06-19 23:39:10|2183.38|2170.38|2182.77|2169.77|2183.38|2170.38|2182.75|2169.75|18
1624145960000|2021-06-19 23:39:20|2182.76|2169.76|2182.75|2169.75|2182.79|2169.79|2182.73|2169.73|13
1624145970000|2021-06-19 23:39:30|2182.74|2169.74|2182.78|2169.78|2182.78|2169.78|2182.65|2169.65|22
1624145980000|2021-06-19 23:39:40|2182.77|2169.77|2183.33|2170.33|2183.4|2170.4|2182.77|2169.77|18
1624145990000|2021-06-19 23:39:50|2183.4|2170.4|2184.07|2171.07|2184.07|2171.07|2183.3|2170.3|24
1624146000000|2021-06-19 23:40:00|2184.1|2171.1|2184.22|2171.22|2184.22|2171.22|2183.95|2170.95|22
1624146010000|2021-06-19 23:40:10|2184.16|2171.16|2183.63|2170.63|2184.16|2171.16|2183.2|2170.2|22
1624146020000|2021-06-19 23:40:20|2183.64|2170.64|2183.51|2170.51|2183.64|2170.64|2183.48|2170.48|23
1624146030000|2021-06-19 23:40:30|2183.5|2170.5|2182.82|2169.82|2183.65|2170.65|2182.82|2169.82|19
1624146040000|2021-06-19 23:40:40|2182.81|2169.81|2182.63|2169.63|2182.82|2169.82|2182.58|2169.58|20
1624146050000|2021-06-19 23:40:50|2182.64|2169.64|2182.01|2169.01|2182.64|2169.64|2181.81|2168.81|18
1624146060000|2021-06-19 23:41:00|2181.92|2168.92|2181.18|2168.18|2182.09|2169.09|2181.18|2168.18|25
1624146070000|2021-06-19 23:41:10|2181.22|2168.22|2181.11|2168.11|2181.22|2168.22|2181.08|2168.08|12
1624146080000|2021-06-19 23:41:20|2180.91|2167.91|2181.22|2168.22|2181.32|2168.32|2180.9|2167.9|17
1624146090000|2021-06-19 23:41:30|2181.24|2168.24|2179.82|2166.82|2181.28|2168.28|2179.82|2166.82|25
1624146100000|2021-06-19 23:41:40|2179.78|2166.78|2179.85|2166.85|2180.86|2167.86|2179.78|2166.78|27
1624146110000|2021-06-19 23:41:50|2179.9|2166.9|2178.28|2165.28|2179.9|2166.9|2178.28|2165.28|27
1624146120000|2021-06-19 23:42:00|2178.21|2165.21|2178.14|2165.14|2178.51|2165.51|2177.77|2164.77|23
1624146130000|2021-06-19 23:42:10|2178.13|2165.13|2177.6|2164.6|2178.13|2165.13|2177.6|2164.6|25
1624146140000|2021-06-19 23:42:20|2177.63|2164.63|2178.02|2165.02|2178.02|2165.02|2177.55|2164.55|22
1624146150000|2021-06-19 23:42:30|2178.29|2165.29|2178.82|2165.82|2178.89|2165.89|2178.29|2165.29|26
1624146160000|2021-06-19 23:42:40|2178.81|2165.81|2178.91|2165.91|2179.14|2166.14|2178.71|2165.71|24
1624146170000|2021-06-19 23:42:50|2178.9|2165.9|2179.51|2166.51|2179.82|2166.82|2178.9|2165.9|27
1624146180000|2021-06-19 23:43:00|2179.32|2166.32|2178.91|2165.91|2179.32|2166.32|2178.83|2165.83|22
1624146190000|2021-06-19 23:43:10|2178.93|2165.93|2179.42|2166.42|2179.44|2166.44|2178.93|2165.93|23
1624146200000|2021-06-19 23:43:20|2179.43|2166.43|2179.87|2166.87|2179.87|2166.87|2179.43|2166.43|19
1624146210000|2021-06-19 23:43:30|2179.8|2166.8|2180.93|2167.93|2180.93|2167.93|2179.8|2166.8|16
1624146220000|2021-06-19 23:43:40|2180.97|2167.97|2180.85|2167.85|2180.97|2167.97|2180.51|2167.51|25
1624146230000|2021-06-19 23:43:50|2180.86|2167.86|2180.81|2167.81|2180.86|2167.86|2180.71|2167.71|19
1624146240000|2021-06-19 23:44:00|2180.79|2167.79|2180.81|2167.81|2181.06|2168.06|2180.79|2167.79|21
1624146250000|2021-06-19 23:44:10|2180.88|2167.88|2179.88|2166.88|2180.88|2167.88|2179.77|2166.77|25
1624146260000|2021-06-19 23:44:20|2179.86|2166.86|2181.06|2168.06|2181.2|2168.2|2179.86|2166.86|27
1624146270000|2021-06-19 23:44:30|2181.05|2168.05|2181.39|2168.39|2181.56|2168.56|2181.05|2168.05|26
1624146280000|2021-06-19 23:44:40|2181.34|2168.34|2181.25|2168.25|2181.34|2168.34|2180.99|2167.99|22
1624146290000|2021-06-19 23:44:50|2181.3|2168.3|2181.08|2168.08|2181.3|2168.3|2181.02|2168.02|20
1624146300000|2021-06-19 23:45:00|2181.06|2168.06|2180.59|2167.59|2181.1|2168.1|2180.55|2167.55|23
1624146310000|2021-06-19 23:45:10|2180.64|2167.64|2179.31|2166.31|2180.78|2167.78|2179.31|2166.31|24
1624146320000|2021-06-19 23:45:20|2179.3|2166.3|2178.53|2165.53|2179.3|2166.3|2178.46|2165.46|23
1624146330000|2021-06-19 23:45:30|2178.72|2165.72|2178.53|2165.53|2178.72|2165.72|2178.43|2165.43|24
1624146340000|2021-06-19 23:45:40|2178.74|2165.74|2178.46|2165.46|2178.83|2165.83|2178.46|2165.46|22
1624146350000|2021-06-19 23:45:50|2178.2|2165.2|2175.54|2162.54|2178.2|2165.2|2175.54|2162.54|26
1624146360000|2021-06-19 23:46:00|2174.72|2161.72|2173.23|2160.23|2174.84|2161.84|2173.23|2160.23|28
1624146370000|2021-06-19 23:46:10|2173.63|2160.63|2171.43|2158.43|2173.64|2160.64|2169.95|2156.95|28
1624146380000|2021-06-19 23:46:20|2171.34|2158.34|2173.2|2160.2|2173.24|2160.24|2171.21|2158.21|26
1624146390000|2021-06-19 23:46:30|2173.04|2160.04|2172.04|2159.04|2173.38|2160.38|2171.88|2158.88|27
1624146400000|2021-06-19 23:46:40|2172.06|2159.06|2172.88|2159.88|2172.9|2159.9|2171.99|2158.99|26
1624146410000|2021-06-19 23:46:50|2172.97|2159.97|2173.02|2160.02|2173.07|2160.07|2172.7|2159.7|25
1624146420000|2021-06-19 23:47:00|2173.09|2160.09|2174.75|2161.75|2174.77|2161.77|2173.09|2160.09|26
1624146430000|2021-06-19 23:47:10|2174.53|2161.53|2174.67|2161.67|2175.02|2162.02|2173.89|2160.89|26
1624146440000|2021-06-19 23:47:20|2174.69|2161.69|2174.82|2161.82|2174.9|2161.9|2174.66|2161.66|25
1624146450000|2021-06-19 23:47:30|2174.83|2161.83|2173.33|2160.33|2174.88|2161.88|2173.18|2160.18|28
1624146460000|2021-06-19 23:47:40|2173.19|2160.19|2173.39|2160.39|2173.47|2160.47|2172.99|2159.99|24
1624146470000|2021-06-19 23:47:50|2173.44|2160.44|2171.94|2158.94|2173.44|2160.44|2171.89|2158.89|27
1624146480000|2021-06-19 23:48:00|2171.92|2158.92|2171.71|2158.71|2172.25|2159.25|2171.36|2158.36|29
1624146490000|2021-06-19 23:48:10|2171.86|2158.86|2171.95|2158.95|2172.06|2159.06|2170.81|2157.81|27
1624146500000|2021-06-19 23:48:20|2171.96|2158.96|2172.46|2159.46|2172.46|2159.46|2171.96|2158.96|23
1624146510000|2021-06-19 23:48:30|2172.51|2159.51|2171.64|2158.64|2172.88|2159.88|2171.64|2158.64|28
1624146520000|2021-06-19 23:48:40|2171.37|2158.37|2172.03|2159.03|2172.03|2159.03|2171.3|2158.3|26
1624146530000|2021-06-19 23:48:50|2172.52|2159.52|2173.51|2160.51|2173.52|2160.52|2172.19|2159.19|28
1624146540000|2021-06-19 23:49:00|2173.69|2160.69|2174.31|2161.31|2174.37|2161.37|2173.51|2160.51|27
1624146550000|2021-06-19 23:49:10|2174.28|2161.28|2174.46|2161.46|2174.53|2161.53|2173.7|2160.7|24
1624146560000|2021-06-19 23:49:20|2174.45|2161.45|2174.62|2161.62|2174.65|2161.65|2174.17|2161.17|27
1624146570000|2021-06-19 23:49:30|2174.67|2161.67|2174.93|2161.93|2174.93|2161.93|2174.53|2161.53|24
1624146580000|2021-06-19 23:49:40|2174.9|2161.9|2175.04|2162.04|2175.07|2162.07|2174.88|2161.88|25
1624146590000|2021-06-19 23:49:50|2175.07|2162.07|2175.28|2162.28|2175.32|2162.32|2175.07|2162.07|21
1624146600000|2021-06-19 23:50:00|2175.27|2162.27|2173.64|2160.64|2175.34|2162.34|2173.56|2160.56|24
1624146610000|2021-06-19 23:50:10|2173.63|2160.63|2174.54|2161.54|2174.54|2161.54|2173.63|2160.63|28
1624146620000|2021-06-19 23:50:20|2174.59|2161.59|2174.78|2161.78|2174.81|2161.81|2174.59|2161.59|19
1624146630000|2021-06-19 23:50:30|2174.81|2161.81|2174.79|2161.79|2174.9|2161.9|2174.71|2161.71|23
1624146640000|2021-06-19 23:50:40|2174.8|2161.8|2175.22|2162.22|2175.24|2162.24|2174.79|2161.79|17
1624146650000|2021-06-19 23:50:50|2175.38|2162.38|2176.73|2163.73|2176.73|2163.73|2175.38|2162.38|26
1624146660000|2021-06-19 23:51:00|2176.79|2163.79|2177.34|2164.34|2177.62|2164.62|2176.75|2163.75|28
1624146670000|2021-06-19 23:51:10|2177.3|2164.3|2179.34|2166.34|2179.43|2166.43|2176.78|2163.78|27
1624146680000|2021-06-19 23:51:20|2179.13|2166.13|2179.53|2166.53|2179.53|2166.53|2179.05|2166.05|27
1624146690000|2021-06-19 23:51:30|2179.51|2166.51|2179.8|2166.8|2179.81|2166.81|2179.47|2166.47|24
1624146700000|2021-06-19 23:51:40|2179.81|2166.81|2179.63|2166.63|2179.81|2166.81|2179.51|2166.51|21
1624146710000|2021-06-19 23:51:50|2179.6|2166.6|2179.82|2166.82|2179.83|2166.83|2179.6|2166.6|21
1624146720000|2021-06-19 23:52:00|2179.8|2166.8|2180.64|2167.64|2180.68|2167.68|2179.8|2166.8|22
1624146730000|2021-06-19 23:52:10|2180.71|2167.71|2181.15|2168.15|2181.15|2168.15|2180.57|2167.57|14
1624146740000|2021-06-19 23:52:20|2181.17|2168.17|2181.29|2168.29|2181.3|2168.3|2181.15|2168.15|13
1624146750000|2021-06-19 23:52:30|2181.28|2168.28|2181.46|2168.46|2181.47|2168.47|2181.28|2168.28|12
1624146760000|2021-06-19 23:52:40|2181.48|2168.48|2181.84|2168.84|2181.84|2168.84|2181.46|2168.46|9
1624146770000|2021-06-19 23:52:50|2181.83|2168.83|2181.44|2168.44|2181.9|2168.9|2181.44|2168.44|12
1624146780000|2021-06-19 23:53:00|2181.56|2168.56|2182.75|2169.75|2182.75|2169.75|2181.56|2168.56|21
1624146790000|2021-06-19 23:53:10|2182.76|2169.76|2183.51|2170.51|2183.78|2170.78|2182.76|2169.76|23
1624146800000|2021-06-19 23:53:20|2183.55|2170.55|2183.21|2170.21|2183.73|2170.73|2183.21|2170.21|25
1624146810000|2021-06-19 23:53:30|2183.16|2170.16|2182.72|2169.72|2183.16|2170.16|2182.72|2169.72|22
1624146820000|2021-06-19 23:53:40|2183.02|2170.02|2184.29|2171.29|2184.29|2171.29|2183.02|2170.02|25
1624146830000|2021-06-19 23:53:50|2184.3|2171.3|2184.34|2171.34|2184.36|2171.36|2184.27|2171.27|11
1624146840000|2021-06-19 23:54:00|2184.35|2171.35|2184.64|2171.64|2184.84|2171.84|2184.35|2171.35|12
1624146850000|2021-06-19 23:54:10|2184.65|2171.65|2185.23|2172.23|2185.23|2172.23|2184.65|2171.65|17
1624146860000|2021-06-19 23:54:20|2185.22|2172.22|2185.77|2172.77|2185.77|2172.77|2185.22|2172.22|18
1624146870000|2021-06-19 23:54:30|2185.78|2172.78|2185.81|2172.81|2185.81|2172.81|2185.73|2172.73|15
1624146880000|2021-06-19 23:54:40|2185.8|2172.8|2185.31|2172.31|2185.8|2172.8|2185.14|2172.14|26
1624146890000|2021-06-19 23:54:50|2185.24|2172.24|2185.26|2172.26|2185.26|2172.26|2185.15|2172.15|20
1624146900000|2021-06-19 23:55:00|2185.17|2172.17|2185.16|2172.16|2185.43|2172.43|2185.13|2172.13|24
1624146910000|2021-06-19 23:55:10|2185.19|2172.19|2185.01|2172.01|2185.24|2172.24|2185.01|2172.01|29
1624146920000|2021-06-19 23:55:20|2185.04|2172.04|2184.33|2171.33|2185.04|2172.04|2184.33|2171.33|21
1624146930000|2021-06-19 23:55:30|2184.26|2171.26|2185.19|2172.19|2185.36|2172.36|2184.13|2171.13|20
1624146940000|2021-06-19 23:55:40|2185.25|2172.25|2184.05|2171.05|2185.27|2172.27|2184.02|2171.02|25
1624146950000|2021-06-19 23:55:50|2184.03|2171.03|2181.86|2168.86|2184.03|2171.03|2181.8|2168.8|27
1624146960000|2021-06-19 23:56:00|2181.93|2168.93|2181.48|2168.48|2181.96|2168.96|2181.22|2168.22|21
1624146970000|2021-06-19 23:56:10|2181.37|2168.37|2180.91|2167.91|2181.55|2168.55|2180.9|2167.9|25
1624146980000|2021-06-19 23:56:20|2181.03|2168.03|2179.39|2166.39|2181.03|2168.03|2179.39|2166.39|24
1624146990000|2021-06-19 23:56:30|2179.46|2166.46|2179.37|2166.37|2179.72|2166.72|2179.12|2166.12|26
1624147000000|2021-06-19 23:56:40|2179.35|2166.35|2178.52|2165.52|2179.35|2166.35|2178.17|2165.17|25
1624147010000|2021-06-19 23:56:50|2178.53|2165.53|2178.85|2165.85|2178.85|2165.85|2178.42|2165.42|24
1624147020000|2021-06-19 23:57:00|2179.25|2166.25|2179.41|2166.41|2179.5|2166.5|2178.84|2165.84|29
1624147030000|2021-06-19 23:57:10|2179.53|2166.53|2179.92|2166.92|2180.01|2167.01|2179.41|2166.41|25
1624147040000|2021-06-19 23:57:20|2179.99|2166.99|2179.2|2166.2|2179.99|2166.99|2178.94|2165.94|25
1624147050000|2021-06-19 23:57:30|2179.24|2166.24|2179.19|2166.19|2179.26|2166.26|2179.12|2166.12|23
1624147060000|2021-06-19 23:57:40|2179.22|2166.22|2179.66|2166.66|2179.66|2166.66|2179.11|2166.11|22
1624147070000|2021-06-19 23:57:50|2179.69|2166.69|2179.8|2166.8|2180.05|2167.05|2179.65|2166.65|23
1624147080000|2021-06-19 23:58:00|2179.82|2166.82|2181.55|2168.55|2181.55|2168.55|2179.79|2166.79|28
1624147090000|2021-06-19 23:58:10|2181.43|2168.43|2180.47|2167.47|2181.98|2168.98|2180.47|2167.47|28
1624147100000|2021-06-19 23:58:20|2180.43|2167.43|2181.47|2168.47|2181.47|2168.47|2180.02|2167.02|28
1624147110000|2021-06-19 23:58:30|2181.5|2168.5|2182.45|2169.45|2182.55|2169.55|2181.5|2168.5|27
1624147120000|2021-06-19 23:58:40|2182.2|2169.2|2181.78|2168.78|2182.33|2169.33|2181.78|2168.78|28
1624147130000|2021-06-19 23:58:50|2181.71|2168.71|2181.29|2168.29|2182.05|2169.05|2181.29|2168.29|26
1624147140000|2021-06-19 23:59:00|2181.32|2168.32|2180.53|2167.53|2181.32|2168.32|2180.49|2167.49|25
1624147150000|2021-06-19 23:59:10|2180.56|2167.56|2180.01|2167.01|2180.56|2167.56|2179.96|2166.96|22
1624147160000|2021-06-19 23:59:20|2179.34|2166.34|2178.74|2165.74|2179.34|2166.34|2178.4|2165.4|19
1624147170000|2021-06-19 23:59:30|2178.94|2165.94|2176.55|2163.55|2178.94|2165.94|2176.55|2163.55|26
1624147180000|2021-06-19 23:59:40|2176.56|2163.56|2176.54|2163.54|2177.16|2164.16|2176.31|2163.31|25
1624147190000|2021-06-19 23:59:50|2176.52|2163.52|2171.86|2158.86|2176.83|2163.83|2171.86|2158.86|21
1624147200000|2021-06-20 00:00:00|2172.05|2159.05|2171.49|2158.49|2172.43|2159.43|2171.49|2158.49|28
1624147210000|2021-06-20 00:00:10|2171.41|2158.41|2174.25|2161.25|2174.25|2161.25|2171.35|2158.35|26
1624147220000|2021-06-20 00:00:20|2174.35|2161.35|2171.97|2158.97|2174.35|2161.35|2171.95|2158.95|23
1624147230000|2021-06-20 00:00:30|2172.04|2159.04|2172.96|2159.96|2173.03|2160.03|2172.04|2159.04|25
1624147240000|2021-06-20 00:00:40|2172.87|2159.87|2173.34|2160.34|2173.39|2160.39|2172.86|2159.86|23
1624147250000|2021-06-20 00:00:50|2173.29|2160.29|2172.28|2159.28|2173.3|2160.3|2172.28|2159.28|24
1624147260000|2021-06-20 00:01:00|2172.2|2159.2|2172.14|2159.14|2172.3|2159.3|2172.13|2159.13|24
1624147270000|2021-06-20 00:01:10|2172.15|2159.15|2169.39|2156.39|2172.15|2159.15|2168.16|2155.16|25
1624147280000|2021-06-20 00:01:20|2169.05|2156.05|2167.56|2154.56|2169.05|2156.05|2165|2152|28
1624147290000|2021-06-20 00:01:30|2167.57|2154.57|2168.8|2155.8|2168.8|2155.8|2167.57|2154.57|26
1624147300000|2021-06-20 00:01:40|2168.75|2155.75|2168.17|2155.17|2168.98|2155.98|2167.16|2154.16|26
1624147310000|2021-06-20 00:01:50|2168.11|2155.11|2165.89|2152.89|2168.11|2155.11|2165.89|2152.89|26
1624147320000|2021-06-20 00:02:00|2165.75|2152.75|2164.61|2151.61|2166.03|2153.03|2164.46|2151.46|27
1624147330000|2021-06-20 00:02:10|2164.6|2151.6|2165.27|2152.27|2165.27|2152.27|2163.39|2150.39|27
1624147340000|2021-06-20 00:02:20|2165.22|2152.22|2166.54|2153.54|2167.47|2154.47|2165.2|2152.2|25
1624147350000|2021-06-20 00:02:30|2166.41|2153.41|2165.84|2152.84|2167|2154|2165.57|2152.57|27
1624147360000|2021-06-20 00:02:40|2165.87|2152.87|2166.99|2153.99|2167.72|2154.72|2165.85|2152.85|27
1624147370000|2021-06-20 00:02:50|2167.05|2154.05|2168.41|2155.41|2168.41|2155.41|2166.9|2153.9|23
1624147380000|2021-06-20 00:03:00|2168.46|2155.46|2170.3|2157.3|2170.4|2157.4|2168.14|2155.14|23
1624147390000|2021-06-20 00:03:10|2170.14|2157.14|2173.04|2160.04|2173.16|2160.16|2169.65|2156.65|28
1624147400000|2021-06-20 00:03:20|2173.57|2160.57|2177.95|2164.95|2177.98|2164.98|2173.57|2160.57|27
1624147410000|2021-06-20 00:03:30|2178.22|2165.22|2179.53|2166.53|2179.56|2166.56|2178.21|2165.21|28
1624147420000|2021-06-20 00:03:40|2179.59|2166.59|2177.95|2164.95|2179.79|2166.79|2176.11|2163.11|28
1624147430000|2021-06-20 00:03:50|2177.97|2164.97|2179.2|2166.2|2179.2|2166.2|2177.74|2164.74|26
1624147440000|2021-06-20 00:04:00|2179.32|2166.32|2181|2168|2181|2168|2179.2|2166.2|25
1624147450000|2021-06-20 00:04:10|2181.05|2168.05|2181.69|2168.69|2181.98|2168.98|2180.91|2167.91|26
1624147460000|2021-06-20 00:04:20|2181.59|2168.59|2181.48|2168.48|2181.6|2168.6|2180.54|2167.54|22
1624147470000|2021-06-20 00:04:30|2181.44|2168.44|2181.46|2168.46|2181.49|2168.49|2181.24|2168.24|21
1624147480000|2021-06-20 00:04:40|2181.45|2168.45|2179.18|2166.18|2181.45|2168.45|2179.18|2166.18|24
1624147490000|2021-06-20 00:04:50|2179.19|2166.19|2178.25|2165.25|2179.3|2166.3|2178.25|2165.25|25
1624147500000|2021-06-20 00:05:00|2178.48|2165.48|2178.87|2165.87|2179.09|2166.09|2177.94|2164.94|26
1624147510000|2021-06-20 00:05:10|2178.89|2165.89|2178.24|2165.24|2179.32|2166.32|2178.24|2165.24|23
1624147520000|2021-06-20 00:05:20|2178.22|2165.22|2177.25|2164.25|2178.34|2165.34|2177.25|2164.25|21
1624147530000|2021-06-20 00:05:30|2177|2164|2174.95|2161.95|2177|2164|2174.7|2161.7|26
1624147540000|2021-06-20 00:05:40|2174.84|2161.84|2173.36|2160.36|2174.84|2161.84|2173.22|2160.22|26
1624147550000|2021-06-20 00:05:50|2173.17|2160.17|2174.17|2161.17|2174.17|2161.17|2172.68|2159.68|27
1624147560000|2021-06-20 00:06:00|2173.89|2160.89|2172.18|2159.18|2173.89|2160.89|2172.18|2159.18|25
1624147570000|2021-06-20 00:06:10|2172.06|2159.06|2169.7|2156.7|2172.06|2159.06|2169.7|2156.7|28
1624147580000|2021-06-20 00:06:20|2169.69|2156.69|2169.42|2156.42|2170.32|2157.32|2169.42|2156.42|23
1624147590000|2021-06-20 00:06:30|2169.4|2156.4|2167.3|2154.3|2169.4|2156.4|2166.72|2153.72|27
1624147600000|2021-06-20 00:06:40|2167.8|2154.8|2168.85|2155.85|2168.85|2155.85|2167.08|2154.08|28
1624147610000|2021-06-20 00:06:50|2168.79|2155.79|2166.7|2153.7|2168.79|2155.79|2166.7|2153.7|26
1624147620000|2021-06-20 00:07:00|2166.74|2153.74|2166.93|2153.93|2167.01|2154.01|2166.5|2153.5|22
1624147630000|2021-06-20 00:07:10|2166.75|2153.75|2167.3|2154.3|2168.16|2155.16|2166.75|2153.75|26
1624147640000|2021-06-20 00:07:20|2167.12|2154.12|2164.31|2151.31|2167.12|2154.12|2164.31|2151.31|26
1624147650000|2021-06-20 00:07:30|2164.22|2151.22|2160.98|2147.98|2164.43|2151.43|2160.98|2147.98|28
1624147660000|2021-06-20 00:07:40|2160.95|2147.95|2160.01|2147.01|2162.17|2149.17|2159.86|2146.86|27
1624147670000|2021-06-20 00:07:50|2160.51|2147.51|2162.07|2149.07|2162.1|2149.1|2160.51|2147.51|28
1624147680000|2021-06-20 00:08:00|2162.1|2149.1|2162.32|2149.32|2163.22|2150.22|2160.8|2147.8|26
1624147690000|2021-06-20 00:08:10|2162.33|2149.33|2165.97|2152.97|2165.97|2152.97|2162.16|2149.16|25
1624147700000|2021-06-20 00:08:20|2166.18|2153.18|2165.47|2152.47|2167.24|2154.24|2164.87|2151.87|28
1624147710000|2021-06-20 00:08:30|2165.43|2152.43|2165.59|2152.59|2165.61|2152.61|2164.93|2151.93|23
1624147720000|2021-06-20 00:08:40|2165.63|2152.63|2167.31|2154.31|2167.31|2154.31|2165.63|2152.63|26
1624147730000|2021-06-20 00:08:50|2167.23|2154.23|2165.22|2152.22|2167.23|2154.23|2165.19|2152.19|27
1624147740000|2021-06-20 00:09:00|2164.78|2151.78|2166.22|2153.22|2166.22|2153.22|2164.77|2151.77|24
1624147750000|2021-06-20 00:09:10|2166.16|2153.16|2167.89|2154.89|2167.89|2154.89|2166.16|2153.16|22
1624147760000|2021-06-20 00:09:20|2167.95|2154.95|2169.56|2156.56|2169.56|2156.56|2167.95|2154.95|24
1624147770000|2021-06-20 00:09:30|2169.89|2156.89|2170.35|2157.35|2170.35|2157.35|2168.7|2155.7|27
1624147780000|2021-06-20 00:09:40|2170.37|2157.37|2169.16|2156.16|2170.37|2157.37|2169.16|2156.16|27
1624147790000|2021-06-20 00:09:50|2169.09|2156.09|2168.08|2155.08|2169.09|2156.09|2167.85|2154.85|25
1624147800000|2021-06-20 00:10:00|2167.64|2154.64|2169.01|2156.01|2169.17|2156.17|2167.64|2154.64|23
1624147810000|2021-06-20 00:10:10|2169.07|2156.07|2169.19|2156.19|2169.19|2156.19|2168.81|2155.81|21
1624147820000|2021-06-20 00:10:20|2169.3|2156.3|2169.06|2156.06|2169.3|2156.3|2169.04|2156.04|20
1624147830000|2021-06-20 00:10:30|2169.08|2156.08|2170.4|2157.4|2170.4|2157.4|2168.53|2155.53|26
1624147840000|2021-06-20 00:10:40|2170.52|2157.52|2170.36|2157.36|2171.24|2158.24|2170.36|2157.36|25
1624147850000|2021-06-20 00:10:50|2170.31|2157.31|2169.97|2156.97|2170.31|2157.31|2169.61|2156.61|25
1624147860000|2021-06-20 00:11:00|2169.85|2156.85|2169.36|2156.36|2169.85|2156.85|2169.03|2156.03|29
1624147870000|2021-06-20 00:11:10|2169.11|2156.11|2169.6|2156.6|2169.6|2156.6|2168.85|2155.85|26
1624147880000|2021-06-20 00:11:20|2169.67|2156.67|2170.92|2157.92|2171.3|2158.3|2169.67|2156.67|26
1624147890000|2021-06-20 00:11:30|2170.61|2157.61|2173.21|2160.21|2173.94|2160.94|2170.61|2157.61|28
1624147900000|2021-06-20 00:11:40|2173.14|2160.14|2172.39|2159.39|2173.14|2160.14|2172.03|2159.03|28
1624147910000|2021-06-20 00:11:50|2172.44|2159.44|2173|2160|2173.23|2160.23|2172.43|2159.43|23
1624147920000|2021-06-20 00:12:00|2172.82|2159.82|2170.45|2157.45|2172.82|2159.82|2170.43|2157.43|26
1624147930000|2021-06-20 00:12:10|2170.47|2157.47|2169.8|2156.8|2170.54|2157.54|2169.79|2156.79|27
1624147940000|2021-06-20 00:12:20|2169.79|2156.79|2170.1|2157.1|2171.13|2158.13|2169.76|2156.76|25
1624147950000|2021-06-20 00:12:30|2170.08|2157.08|2169.35|2156.35|2170.52|2157.52|2168.82|2155.82|26
1624147960000|2021-06-20 00:12:40|2169.45|2156.45|2168.49|2155.49|2169.49|2156.49|2168.35|2155.35|26
1624147970000|2021-06-20 00:12:50|2168.41|2155.41|2167.83|2154.83|2168.44|2155.44|2167.83|2154.83|26
1624147980000|2021-06-20 00:13:00|2167.69|2154.69|2167.24|2154.24|2167.69|2154.69|2167.23|2154.23|24
1624147990000|2021-06-20 00:13:10|2167.29|2154.29|2168.77|2155.77|2168.77|2155.77|2167.17|2154.17|25
1624148000000|2021-06-20 00:13:20|2168.52|2155.52|2167.63|2154.63|2169.55|2156.55|2167.63|2154.63|27
1624148010000|2021-06-20 00:13:30|2167.67|2154.67|2167.33|2154.33|2167.67|2154.67|2167.04|2154.04|24
1624148020000|2021-06-20 00:13:40|2167.3|2154.3|2167.52|2154.52|2167.52|2154.52|2167.07|2154.07|24
1624148030000|2021-06-20 00:13:50|2167.53|2154.53|2167.15|2154.15|2167.89|2154.89|2167.06|2154.06|21
1624148040000|2021-06-20 00:14:00|2167|2154|2167.97|2154.97|2167.97|2154.97|2166.4|2153.4|24
1624148050000|2021-06-20 00:14:10|2168.1|2155.1|2169.12|2156.12|2169.46|2156.46|2168.08|2155.08|24
1624148060000|2021-06-20 00:14:20|2169.18|2156.18|2168.58|2155.58|2169.5|2156.5|2168.26|2155.26|19
1624148070000|2021-06-20 00:14:30|2168.68|2155.68|2169.15|2156.15|2169.36|2156.36|2168.68|2155.68|26
1624148080000|2021-06-20 00:14:40|2169.32|2156.32|2173.79|2160.79|2173.84|2160.84|2169.29|2156.29|27
1624148090000|2021-06-20 00:14:50|2173.43|2160.43|2173.98|2160.98|2174.2|2161.2|2172.69|2159.69|26
1624148100000|2021-06-20 00:15:00|2173.97|2160.97|2171.44|2158.44|2174.15|2161.15|2171.41|2158.41|27
1624148110000|2021-06-20 00:15:10|2171.53|2158.53|2171.78|2158.78|2172.72|2159.72|2170.88|2157.88|26
1624148120000|2021-06-20 00:15:20|2171.75|2158.75|2169.19|2156.19|2171.75|2158.75|2169.15|2156.15|27
1624148130000|2021-06-20 00:15:30|2169.24|2156.24|2169.64|2156.64|2169.76|2156.76|2169.14|2156.14|27
1624148140000|2021-06-20 00:15:40|2169.76|2156.76|2168.95|2155.95|2169.78|2156.78|2168.95|2155.95|25
1624148150000|2021-06-20 00:15:50|2168.91|2155.91|2167.53|2154.53|2169.39|2156.39|2167.53|2154.53|25
1624148160000|2021-06-20 00:16:00|2167.57|2154.57|2167.89|2154.89|2167.9|2154.9|2167.53|2154.53|22
1624148170000|2021-06-20 00:16:10|2167.82|2154.82|2167.82|2154.82|2168.43|2155.43|2167.59|2154.59|26
1624148180000|2021-06-20 00:16:20|2167.93|2154.93|2166.82|2153.82|2168.06|2155.06|2166.82|2153.82|22
1624148190000|2021-06-20 00:16:30|2166.79|2153.79|2164.86|2151.86|2166.84|2153.84|2164.86|2151.86|24
1624148200000|2021-06-20 00:16:40|2164.83|2151.83|2163.64|2150.64|2164.92|2151.92|2163.64|2150.64|29
1624148210000|2021-06-20 00:16:50|2163.54|2150.54|2161.22|2148.22|2163.61|2150.61|2161.22|2148.22|27
1624148220000|2021-06-20 00:17:00|2161.06|2148.06|2162.95|2149.95|2162.95|2149.95|2160.69|2147.69|28
1624148230000|2021-06-20 00:17:10|2162.87|2149.87|2162.38|2149.38|2163.12|2150.12|2162.31|2149.31|27
1624148240000|2021-06-20 00:17:20|2162.37|2149.37|2163.16|2150.16|2163.16|2150.16|2162.37|2149.37|24
1624148250000|2021-06-20 00:17:30|2163.34|2150.34|2163.11|2150.11|2163.89|2150.89|2162.51|2149.51|26
1624148260000|2021-06-20 00:17:40|2163.26|2150.26|2163.07|2150.07|2163.64|2150.64|2162.77|2149.77|23
1624148270000|2021-06-20 00:17:50|2163.1|2150.1|2163.3|2150.3|2164.07|2151.07|2163.08|2150.08|22
1624148280000|2021-06-20 00:18:00|2163.24|2150.24|2163.54|2150.54|2163.6|2150.6|2162.97|2149.97|24
1624148290000|2021-06-20 00:18:10|2163.8|2150.8|2165.36|2152.36|2166.29|2153.29|2163.8|2150.8|27
1624148300000|2021-06-20 00:18:20|2165.29|2152.29|2165.46|2152.46|2165.46|2152.46|2165.25|2152.25|17
1624148310000|2021-06-20 00:18:30|2165.87|2152.87|2166.84|2153.84|2166.92|2153.92|2165.87|2152.87|23
1624148320000|2021-06-20 00:18:40|2166.82|2153.82|2165.33|2152.33|2166.82|2153.82|2165.33|2152.33|23
1624148330000|2021-06-20 00:18:50|2165.3|2152.3|2164.47|2151.47|2165.3|2152.3|2164.47|2151.47|22
1624148340000|2021-06-20 00:19:00|2164.3|2151.3|2163.58|2150.58|2164.3|2151.3|2163.51|2150.51|21
1624148350000|2021-06-20 00:19:10|2163.56|2150.56|2163.21|2150.21|2163.62|2150.62|2163.09|2150.09|24
1624148360000|2021-06-20 00:19:20|2163.18|2150.18|2163.88|2150.88|2164.54|2151.54|2163.1|2150.1|26
1624148370000|2021-06-20 00:19:30|2163.82|2150.82|2164.62|2151.62|2164.8|2151.8|2163.45|2150.45|26
1624148380000|2021-06-20 00:19:40|2164.65|2151.65|2165.07|2152.07|2165.15|2152.15|2164.65|2151.65|23
1624148390000|2021-06-20 00:19:50|2165.05|2152.05|2164.76|2151.76|2165.05|2152.05|2164.71|2151.71|21
1624148400000|2021-06-20 00:20:00|2164.65|2151.65|2161.75|2148.75|2164.65|2151.65|2161.75|2148.75|26
1624148410000|2021-06-20 00:20:10|2161.78|2148.78|2161.91|2148.91|2162.65|2149.65|2161.45|2148.45|27
1624148420000|2021-06-20 00:20:20|2161.93|2148.93|2163.16|2150.16|2163.19|2150.19|2161.6|2148.6|26
1624148430000|2021-06-20 00:20:30|2163.11|2150.11|2162.92|2149.92|2163.14|2150.14|2162.77|2149.77|19
1624148440000|2021-06-20 00:20:40|2162.91|2149.91|2162.41|2149.41|2162.91|2149.91|2162.27|2149.27|25
1624148450000|2021-06-20 00:20:50|2162.5|2149.5|2162.57|2149.57|2162.61|2149.61|2162.37|2149.37|22
1624148460000|2021-06-20 00:21:00|2162.49|2149.49|2162.24|2149.24|2162.49|2149.49|2162.15|2149.15|26
1624148470000|2021-06-20 00:21:10|2162.27|2149.27|2162.14|2149.14|2162.27|2149.27|2162.08|2149.08|18
1624148480000|2021-06-20 00:21:20|2162.08|2149.08|2162.51|2149.51|2162.51|2149.51|2162.07|2149.07|24
1624148490000|2021-06-20 00:21:30|2162.55|2149.55|2163.63|2150.63|2163.63|2150.63|2162.52|2149.52|27
1624148500000|2021-06-20 00:21:40|2163.58|2150.58|2165.04|2152.04|2165.04|2152.04|2163.41|2150.41|26
1624148510000|2021-06-20 00:21:50|2165.05|2152.05|2166.34|2153.34|2166.35|2153.35|2165.05|2152.05|28
1624148520000|2021-06-20 00:22:00|2166.35|2153.35|2166.1|2153.1|2166.4|2153.4|2166.04|2153.04|25
1624148530000|2021-06-20 00:22:10|2166.09|2153.09|2166.59|2153.59|2166.71|2153.71|2165.94|2152.94|25
1624148540000|2021-06-20 00:22:20|2166.63|2153.63|2166.68|2153.68|2166.77|2153.77|2166.55|2153.55|20
1624148550000|2021-06-20 00:22:30|2166.66|2153.66|2164.77|2151.77|2166.66|2153.66|2164.77|2151.77|25
1624148560000|2021-06-20 00:22:40|2164.73|2151.73|2166.42|2153.42|2166.49|2153.49|2164.55|2151.55|25
1624148570000|2021-06-20 00:22:50|2166.4|2153.4|2166.57|2153.57|2166.68|2153.68|2166.4|2153.4|18
1624148580000|2021-06-20 00:23:00|2166.55|2153.55|2164.6|2151.6|2166.55|2153.55|2164.5|2151.5|26
1624148590000|2021-06-20 00:23:10|2164.75|2151.75|2164.51|2151.51|2165.03|2152.03|2164.42|2151.42|27
1624148600000|2021-06-20 00:23:20|2164.52|2151.52|2163.85|2150.85|2164.6|2151.6|2163.85|2150.85|24
1624148610000|2021-06-20 00:23:30|2163.83|2150.83|2162.25|2149.25|2163.91|2150.91|2162.25|2149.25|26
1624148620000|2021-06-20 00:23:40|2162.23|2149.23|2162.45|2149.45|2162.61|2149.61|2162.09|2149.09|24
1624148630000|2021-06-20 00:23:50|2162.2|2149.2|2162.5|2149.5|2162.71|2149.71|2162.2|2149.2|23
1624148640000|2021-06-20 00:24:00|2162.38|2149.38|2162.56|2149.56|2162.68|2149.68|2161.92|2148.92|27
1624148650000|2021-06-20 00:24:10|2162.7|2149.7|2162.59|2149.59|2162.7|2149.7|2161.94|2148.94|24
1624148660000|2021-06-20 00:24:20|2162.68|2149.68|2162.71|2149.71|2162.83|2149.83|2162.59|2149.59|23
1624148670000|2021-06-20 00:24:30|2162.74|2149.74|2162.71|2149.71|2162.84|2149.84|2162.69|2149.69|17
1624148680000|2021-06-20 00:24:40|2162.76|2149.76|2162.09|2149.09|2162.94|2149.94|2161.74|2148.74|25
1624148690000|2021-06-20 00:24:50|2162.12|2149.12|2161.79|2148.79|2162.17|2149.17|2161.79|2148.79|22
1624148700000|2021-06-20 00:25:00|2161.66|2148.66|2160.47|2147.47|2161.66|2148.66|2160.33|2147.33|25
1624148710000|2021-06-20 00:25:10|2160.51|2147.51|2160.43|2147.43|2160.67|2147.67|2160.31|2147.31|26
1624148720000|2021-06-20 00:25:20|2160.11|2147.11|2157.85|2144.85|2160.11|2147.11|2157.85|2144.85|27
1624148730000|2021-06-20 00:25:30|2157.88|2144.88|2159.13|2146.13|2159.13|2146.13|2157.88|2144.88|29
1624148740000|2021-06-20 00:25:40|2159.33|2146.33|2160.24|2147.24|2160.46|2147.46|2159.33|2146.33|24
1624148750000|2021-06-20 00:25:50|2160.22|2147.22|2158.65|2145.65|2160.4|2147.4|2158.65|2145.65|27
1624148760000|2021-06-20 00:26:00|2158.56|2145.56|2158.53|2145.53|2158.69|2145.69|2158.07|2145.07|27
1624148770000|2021-06-20 00:26:10|2158.83|2145.83|2157.25|2144.25|2158.91|2145.91|2157.24|2144.24|24
1624148780000|2021-06-20 00:26:20|2157.2|2144.2|2158.1|2145.1|2158.7|2145.7|2157.18|2144.18|25
1624148790000|2021-06-20 00:26:30|2158.09|2145.09|2157.45|2144.45|2158.71|2145.71|2157.41|2144.41|27
1624148800000|2021-06-20 00:26:40|2157.41|2144.41|2157.33|2144.33|2157.48|2144.48|2157.12|2144.12|25
1624148810000|2021-06-20 00:26:50|2157.29|2144.29|2154.83|2141.83|2157.42|2144.42|2154.74|2141.74|28
1624148820000|2021-06-20 00:27:00|2154.72|2141.72|2157.02|2144.02|2157.02|2144.02|2154|2141|28
1624148830000|2021-06-20 00:27:10|2157.2|2144.2|2157.07|2144.07|2157.52|2144.52|2156.62|2143.62|28
1624148840000|2021-06-20 00:27:20|2156.96|2143.96|2157.2|2144.2|2157.53|2144.53|2156.81|2143.81|23
1624148850000|2021-06-20 00:27:30|2157.22|2144.22|2157.56|2144.56|2157.57|2144.57|2157.22|2144.22|17
1624148860000|2021-06-20 00:27:40|2157.74|2144.74|2157.39|2144.39|2157.74|2144.74|2157.15|2144.15|24
1624148870000|2021-06-20 00:27:50|2157.4|2144.4|2156.03|2143.03|2157.55|2144.55|2156.03|2143.03|16
1624148880000|2021-06-20 00:28:00|2156.05|2143.05|2155.23|2142.23|2156.53|2143.53|2154.7|2141.7|25
1624148890000|2021-06-20 00:28:10|2155.15|2142.15|2152.68|2139.68|2155.17|2142.17|2152.68|2139.68|25
1624148900000|2021-06-20 00:28:20|2152.85|2139.85|2153.98|2140.98|2154.09|2141.09|2151.5|2138.5|28
1624148910000|2021-06-20 00:28:30|2154.17|2141.17|2154.42|2141.42|2154.67|2141.67|2154.11|2141.11|23
1624148920000|2021-06-20 00:28:40|2154.45|2141.45|2155.02|2142.02|2155.11|2142.11|2154.45|2141.45|25
1624148930000|2021-06-20 00:28:50|2154.99|2141.99|2155.18|2142.18|2155.2|2142.2|2154.87|2141.87|25
1624148940000|2021-06-20 00:29:00|2155.24|2142.24|2155.76|2142.76|2156.47|2143.47|2155.24|2142.24|25
1624148950000|2021-06-20 00:29:10|2155.59|2142.59|2153.97|2140.97|2155.74|2142.74|2153.97|2140.97|28
1624148960000|2021-06-20 00:29:20|2153.9|2140.9|2156.03|2143.03|2156.03|2143.03|2153.9|2140.9|25
1624148970000|2021-06-20 00:29:30|2156.05|2143.05|2156.48|2143.48|2156.48|2143.48|2156.05|2143.05|19
1624148980000|2021-06-20 00:29:40|2156.49|2143.49|2156.76|2143.76|2156.77|2143.77|2156.49|2143.49|9
1624148990000|2021-06-20 00:29:50|2156.78|2143.78|2156.75|2143.75|2157.64|2144.64|2156.75|2143.75|21
1624149000000|2021-06-20 00:30:00|2156.68|2143.68|2156.06|2143.06|2156.84|2143.84|2154.93|2141.93|27
1624149010000|2021-06-20 00:30:10|2156.16|2143.16|2155.7|2142.7|2156.16|2143.16|2155.66|2142.66|20
1624149020000|2021-06-20 00:30:20|2155.42|2142.42|2154.22|2141.22|2155.42|2142.42|2153.8|2140.8|26
1624149030000|2021-06-20 00:30:30|2154.23|2141.23|2155.02|2142.02|2156.1|2143.1|2154.23|2141.23|28
1624149040000|2021-06-20 00:30:40|2154.95|2141.95|2155.59|2142.59|2155.59|2142.59|2154.1|2141.1|27
1624149050000|2021-06-20 00:30:50|2155.58|2142.58|2156.18|2143.18|2156.2|2143.2|2155.58|2142.58|21
1624149060000|2021-06-20 00:31:00|2156.19|2143.19|2157.12|2144.12|2157.31|2144.31|2156.19|2143.19|25
1624149070000|2021-06-20 00:31:10|2157.17|2144.17|2157.85|2144.85|2157.85|2144.85|2157.17|2144.17|26
1624149080000|2021-06-20 00:31:20|2157.86|2144.86|2157.83|2144.83|2157.94|2144.94|2157.82|2144.82|14
1624149090000|2021-06-20 00:31:30|2157.92|2144.92|2157.67|2144.67|2158.31|2145.31|2157.67|2144.67|16
1624149100000|2021-06-20 00:31:40|2157.7|2144.7|2157.6|2144.6|2157.72|2144.72|2157.29|2144.29|20
1624149110000|2021-06-20 00:31:50|2157.61|2144.61|2158.56|2145.56|2158.56|2145.56|2157.61|2144.61|14
1624149120000|2021-06-20 00:32:00|2158.57|2145.57|2158.44|2145.44|2159.1|2146.1|2157.84|2144.84|25
1624149130000|2021-06-20 00:32:10|2158.43|2145.43|2158.3|2145.3|2158.62|2145.62|2158.21|2145.21|24
1624149140000|2021-06-20 00:32:20|2158.28|2145.28|2158.95|2145.95|2159.02|2146.02|2158.25|2145.25|23
1624149150000|2021-06-20 00:32:30|2158.94|2145.94|2160.15|2147.15|2160.15|2147.15|2158.93|2145.93|28
1624149160000|2021-06-20 00:32:40|2160.17|2147.17|2160.98|2147.98|2160.98|2147.98|2160.17|2147.17|24
1624149170000|2021-06-20 00:32:50|2161.06|2148.06|2160.97|2147.97|2161.13|2148.13|2160.91|2147.91|21
1624149180000|2021-06-20 00:33:00|2160.95|2147.95|2160.41|2147.41|2160.95|2147.95|2159.81|2146.81|23
1624149190000|2021-06-20 00:33:10|2160.4|2147.4|2161.25|2148.25|2161.25|2148.25|2160.24|2147.24|23
1624149200000|2021-06-20 00:33:20|2161.31|2148.31|2163|2150|2163.04|2150.04|2161.3|2148.3|24
1624149210000|2021-06-20 00:33:30|2163.08|2150.08|2163.15|2150.15|2163.75|2150.75|2163.08|2150.08|25
1624149220000|2021-06-20 00:33:40|2163.14|2150.14|2162.65|2149.65|2163.14|2150.14|2162.27|2149.27|24
1624149230000|2021-06-20 00:33:50|2162.66|2149.66|2164.34|2151.34|2164.39|2151.39|2162.66|2149.66|25
1624149240000|2021-06-20 00:34:00|2164.33|2151.33|2164.78|2151.78|2164.78|2151.78|2164.11|2151.11|21
1624149250000|2021-06-20 00:34:10|2164.8|2151.8|2165.59|2152.59|2165.59|2152.59|2164.8|2151.8|20
1624149260000|2021-06-20 00:34:20|2165.57|2152.57|2165.96|2152.96|2166.52|2153.52|2165.57|2152.57|22
1624149270000|2021-06-20 00:34:30|2165.87|2152.87|2163.46|2150.46|2165.87|2152.87|2163.46|2150.46|27
1624149280000|2021-06-20 00:34:40|2163.2|2150.2|2163.47|2150.47|2163.54|2150.54|2162.71|2149.71|27
1624149290000|2021-06-20 00:34:50|2163.49|2150.49|2163.02|2150.02|2163.56|2150.56|2163.02|2150.02|26
1624149300000|2021-06-20 00:35:00|2162.94|2149.94|2161.98|2148.98|2162.94|2149.94|2161.28|2148.28|29
1624149310000|2021-06-20 00:35:10|2161.3|2148.3|2159.73|2146.73|2161.91|2148.91|2159.73|2146.73|25
1624149320000|2021-06-20 00:35:20|2160.55|2147.55|2159.48|2146.48|2160.77|2147.77|2159.48|2146.48|26
1624149330000|2021-06-20 00:35:30|2160.76|2147.76|2160.37|2147.37|2160.76|2147.76|2159.43|2146.43|29
1624149340000|2021-06-20 00:35:40|2160.4|2147.4|2160.18|2147.18|2160.76|2147.76|2159.36|2146.36|28
1624149350000|2021-06-20 00:35:50|2159.4|2146.4|2160.21|2147.21|2160.74|2147.74|2159.28|2146.28|25
1624149360000|2021-06-20 00:36:00|2160.28|2147.28|2160.9|2147.9|2160.9|2147.9|2159.31|2146.31|28
1624149370000|2021-06-20 00:36:10|2160.27|2147.27|2161.47|2148.47|2161.7|2148.7|2160.25|2147.25|27
1624149380000|2021-06-20 00:36:20|2161.43|2148.43|2162.09|2149.09|2162.09|2149.09|2161.23|2148.23|25
1624149390000|2021-06-20 00:36:30|2162.1|2149.1|2162.29|2149.29|2162.34|2149.34|2161.74|2148.74|25
1624149400000|2021-06-20 00:36:40|2162.32|2149.32|2162.48|2149.48|2162.62|2149.62|2162.08|2149.08|23
1624149410000|2021-06-20 00:36:50|2162.43|2149.43|2162.6|2149.6|2162.76|2149.76|2162.35|2149.35|26
1624149420000|2021-06-20 00:37:00|2162.69|2149.69|2163.21|2150.21|2163.5|2150.5|2162.11|2149.11|24
1624149430000|2021-06-20 00:37:10|2163.2|2150.2|2163.46|2150.46|2163.61|2150.61|2163.2|2150.2|13
1624149440000|2021-06-20 00:37:20|2163.53|2150.53|2164.02|2151.02|2164.05|2151.05|2163.49|2150.49|18
1624149450000|2021-06-20 00:37:30|2164.11|2151.11|2165.22|2152.22|2166|2153|2164.11|2151.11|27
1624149460000|2021-06-20 00:37:40|2165.25|2152.25|2164.52|2151.52|2165.95|2152.95|2164.31|2151.31|27
1624149470000|2021-06-20 00:37:50|2164.66|2151.66|2165.11|2152.11|2165.11|2152.11|2163.96|2150.96|26
1624149480000|2021-06-20 00:38:00|2165.07|2152.07|2164.96|2151.96|2165.08|2152.08|2164.41|2151.41|25
1624149490000|2021-06-20 00:38:10|2164.98|2151.98|2165.44|2152.44|2165.44|2152.44|2164.94|2151.94|26
1624149500000|2021-06-20 00:38:20|2165.42|2152.42|2167.37|2154.37|2167.48|2154.48|2165.4|2152.4|26
1624149510000|2021-06-20 00:38:30|2167.34|2154.34|2166.69|2153.69|2167.5|2154.5|2166.51|2153.51|22
1624149520000|2021-06-20 00:38:40|2166.56|2153.56|2167.57|2154.57|2167.57|2154.57|2166.56|2153.56|19
1624149530000|2021-06-20 00:38:50|2167.62|2154.62|2167.31|2154.31|2167.63|2154.63|2166.8|2153.8|22
1624149540000|2021-06-20 00:39:00|2167.3|2154.3|2166.45|2153.45|2167.3|2154.3|2166.45|2153.45|20
1624149550000|2021-06-20 00:39:10|2166.46|2153.46|2166.24|2153.24|2166.47|2153.47|2166.15|2153.15|16
1624149560000|2021-06-20 00:39:20|2166.23|2153.23|2164.18|2151.18|2166.36|2153.36|2164.18|2151.18|27
1624149570000|2021-06-20 00:39:30|2164.13|2151.13|2164.79|2151.79|2164.81|2151.81|2163.77|2150.77|27
1624149580000|2021-06-20 00:39:40|2164.81|2151.81|2165.86|2152.86|2165.86|2152.86|2164.81|2151.81|19
1624149590000|2021-06-20 00:39:50|2165.72|2152.72|2165.76|2152.76|2165.79|2152.79|2165.67|2152.67|16
1624149600000|2021-06-20 00:40:00|2165.7|2152.7|2166.07|2153.07|2166.07|2153.07|2165.7|2152.7|14
1624149610000|2021-06-20 00:40:10|2165.85|2152.85|2166.1|2153.1|2166.12|2153.12|2165.85|2152.85|11
1624149620000|2021-06-20 00:40:20|2166.06|2153.06|2165.44|2152.44|2166.06|2153.06|2165.41|2152.41|20
1624149630000|2021-06-20 00:40:30|2165.49|2152.49|2165|2152|2165.63|2152.63|2165|2152|19
1624149640000|2021-06-20 00:40:40|2164.95|2151.95|2164.75|2151.75|2165.16|2152.16|2164.17|2151.17|22
1624149650000|2021-06-20 00:40:50|2164.67|2151.67|2163.2|2150.2|2164.67|2151.67|2163.15|2150.15|26
1624149660000|2021-06-20 00:41:00|2163.16|2150.16|2163.81|2150.81|2163.94|2150.94|2163.16|2150.16|26
1624149670000|2021-06-20 00:41:10|2163.77|2150.77|2164.72|2151.72|2164.72|2151.72|2163.63|2150.63|28
1624149680000|2021-06-20 00:41:20|2164.83|2151.83|2165.08|2152.08|2165.09|2152.09|2164.39|2151.39|27
1624149690000|2021-06-20 00:41:30|2165.09|2152.09|2163.1|2150.1|2165.19|2152.19|2163.1|2150.1|27
1624149700000|2021-06-20 00:41:40|2163.14|2150.14|2164.49|2151.49|2164.5|2151.5|2163.09|2150.09|25
1624149710000|2021-06-20 00:41:50|2164.54|2151.54|2164.42|2151.42|2164.54|2151.54|2164.33|2151.33|16
1624149720000|2021-06-20 00:42:00|2164.41|2151.41|2164.32|2151.32|2164.41|2151.41|2164.32|2151.32|17
1624149730000|2021-06-20 00:42:10|2164.34|2151.34|2164.58|2151.58|2164.61|2151.61|2164.34|2151.34|15
1624149740000|2021-06-20 00:42:20|2164.56|2151.56|2164.6|2151.6|2164.61|2151.61|2164.51|2151.51|11
1624149750000|2021-06-20 00:42:30|2164.64|2151.64|2164.47|2151.47|2164.65|2151.65|2164.43|2151.43|14
1624149760000|2021-06-20 00:42:40|2164.46|2151.46|2165.05|2152.05|2165.05|2152.05|2164.46|2151.46|18
1624149770000|2021-06-20 00:42:50|2165.04|2152.04|2165.14|2152.14|2165.18|2152.18|2165.04|2152.04|25
1624149780000|2021-06-20 00:43:00|2165.16|2152.16|2165.21|2152.21|2165.21|2152.21|2165.15|2152.15|18
1624149790000|2021-06-20 00:43:10|2165.22|2152.22|2165.63|2152.63|2165.63|2152.63|2165.22|2152.22|22
1624149800000|2021-06-20 00:43:20|2165.58|2152.58|2164.29|2151.29|2165.58|2152.58|2163.96|2150.96|27
1624149810000|2021-06-20 00:43:30|2164.3|2151.3|2164.46|2151.46|2164.49|2151.49|2164.3|2151.3|15
1624149820000|2021-06-20 00:43:40|2164.43|2151.43|2164.34|2151.34|2164.48|2151.48|2164.29|2151.29|10
1624149830000|2021-06-20 00:43:50|2164.28|2151.28|2164.33|2151.33|2164.5|2151.5|2164.26|2151.26|15
1624149840000|2021-06-20 00:44:00|2164.25|2151.25|2163.39|2150.39|2164.25|2151.25|2163.06|2150.06|22
1624149850000|2021-06-20 00:44:10|2163.4|2150.4|2162.92|2149.92|2163.46|2150.46|2162.92|2149.92|20
1624149860000|2021-06-20 00:44:20|2163|2150|2163.17|2150.17|2163.17|2150.17|2162.93|2149.93|11
1624149870000|2021-06-20 00:44:30|2163.16|2150.16|2163.55|2150.55|2163.55|2150.55|2163.16|2150.16|17
1624149880000|2021-06-20 00:44:40|2163.64|2150.64|2163.32|2150.32|2163.82|2150.82|2163.19|2150.19|24
1624149890000|2021-06-20 00:44:50|2163.28|2150.28|2163.56|2150.56|2163.56|2150.56|2163.28|2150.28|13
1624149900000|2021-06-20 00:45:00|2163.47|2150.47|2161.33|2148.33|2163.47|2150.47|2160.94|2147.94|26
1624149910000|2021-06-20 00:45:10|2161.34|2148.34|2159.64|2146.64|2161.36|2148.36|2159.64|2146.64|25
1624149920000|2021-06-20 00:45:20|2159.63|2146.63|2159.89|2146.89|2160|2147|2159.56|2146.56|27
1624149930000|2021-06-20 00:45:30|2160.32|2147.32|2159.5|2146.5|2160.32|2147.32|2159.5|2146.5|26
1624149940000|2021-06-20 00:45:40|2159.52|2146.52|2159.44|2146.44|2159.52|2146.52|2158.69|2145.69|25
1624149950000|2021-06-20 00:45:50|2159.42|2146.42|2159.8|2146.8|2160.07|2147.07|2159.42|2146.42|19
1624149960000|2021-06-20 00:46:00|2159.75|2146.75|2160.14|2147.14|2160.15|2147.15|2159.75|2146.75|15
1624149970000|2021-06-20 00:46:10|2160.12|2147.12|2160.02|2147.02|2160.14|2147.14|2159.81|2146.81|17
1624149980000|2021-06-20 00:46:20|2160.13|2147.13|2159.25|2146.25|2160.25|2147.25|2159.25|2146.25|21
1624149990000|2021-06-20 00:46:30|2159.23|2146.23|2158.72|2145.72|2159.23|2146.23|2158.72|2145.72|26
1624150000000|2021-06-20 00:46:40|2158.71|2145.71|2158.41|2145.41|2158.81|2145.81|2158.41|2145.41|18
1624150010000|2021-06-20 00:46:50|2158.17|2145.17|2158.98|2145.98|2158.98|2145.98|2158.17|2145.17|27
1624150020000|2021-06-20 00:47:00|2159.02|2146.02|2158.69|2145.69|2159.31|2146.31|2158.69|2145.69|25
1624150030000|2021-06-20 00:47:10|2158.7|2145.7|2159.02|2146.02|2159.04|2146.04|2158.49|2145.49|23
1624150040000|2021-06-20 00:47:20|2159.01|2146.01|2160.21|2147.21|2160.25|2147.25|2158.94|2145.94|24
1624150050000|2021-06-20 00:47:30|2160.34|2147.34|2160.32|2147.32|2160.48|2147.48|2160.25|2147.25|19
1624150060000|2021-06-20 00:47:40|2160.35|2147.35|2161.74|2148.74|2161.96|2148.96|2160.3|2147.3|25
1624150070000|2021-06-20 00:47:50|2161.76|2148.76|2162.93|2149.93|2163.24|2150.24|2161.76|2148.76|24
1624150080000|2021-06-20 00:48:00|2162.9|2149.9|2163.25|2150.25|2163.8|2150.8|2162.79|2149.79|21
1624150090000|2021-06-20 00:48:10|2163.3|2150.3|2163.67|2150.67|2163.85|2150.85|2163.3|2150.3|22
1624150100000|2021-06-20 00:48:20|2163.71|2150.71|2164.5|2151.5|2164.5|2151.5|2163.7|2150.7|19
1624150110000|2021-06-20 00:48:30|2164.54|2151.54|2165.77|2152.77|2165.77|2152.77|2164.54|2151.54|20
1624150120000|2021-06-20 00:48:40|2165.85|2152.85|2166.19|2153.19|2166.19|2153.19|2165.82|2152.82|26
1624150130000|2021-06-20 00:48:50|2166.18|2153.18|2166.92|2153.92|2166.92|2153.92|2166.12|2153.12|24
1624150140000|2021-06-20 00:49:00|2167.04|2154.04|2169.83|2156.83|2169.83|2156.83|2167.01|2154.01|26
1624150150000|2021-06-20 00:49:10|2169.82|2156.82|2168.97|2155.97|2170.01|2157.01|2168.97|2155.97|23
1624150160000|2021-06-20 00:49:20|2168.89|2155.89|2169.17|2156.17|2169.18|2156.18|2168.48|2155.48|23
1624150170000|2021-06-20 00:49:30|2169.14|2156.14|2169.74|2156.74|2169.74|2156.74|2169.11|2156.11|22
1624150180000|2021-06-20 00:49:40|2169.76|2156.76|2170.53|2157.53|2170.61|2157.61|2169.76|2156.76|19
1624150190000|2021-06-20 00:49:50|2170.56|2157.56|2170.44|2157.44|2170.56|2157.56|2170.23|2157.23|17
1624150200000|2021-06-20 00:50:00|2170.45|2157.45|2169.67|2156.67|2170.61|2157.61|2169.62|2156.62|23
1624150210000|2021-06-20 00:50:10|2169.62|2156.62|2173.03|2160.03|2173.03|2160.03|2169.62|2156.62|21
1624150220000|2021-06-20 00:50:20|2173.04|2160.04|2173.87|2160.87|2174.1|2161.1|2172.99|2159.99|17
1624150230000|2021-06-20 00:50:30|2173.84|2160.84|2176.12|2163.12|2176.12|2163.12|2173.75|2160.75|28
1624150240000|2021-06-20 00:50:40|2176.11|2163.11|2176.32|2163.32|2176.43|2163.43|2176.11|2163.11|25
1624150250000|2021-06-20 00:50:50|2176.21|2163.21|2174.64|2161.64|2176.21|2163.21|2174.57|2161.57|28
1624150260000|2021-06-20 00:51:00|2174.7|2161.7|2174.63|2161.63|2175.13|2162.13|2174.6|2161.6|21
1624150270000|2021-06-20 00:51:10|2174.61|2161.61|2174.24|2161.24|2174.61|2161.61|2174.24|2161.24|26
1624150280000|2021-06-20 00:51:20|2174.28|2161.28|2172.04|2159.04|2174.31|2161.31|2171.52|2158.52|27
1624150290000|2021-06-20 00:51:30|2172.31|2159.31|2172.86|2159.86|2172.86|2159.86|2172.25|2159.25|21
1624150300000|2021-06-20 00:51:40|2173.04|2160.04|2173.2|2160.2|2173.35|2160.35|2173.04|2160.04|23
1624150310000|2021-06-20 00:51:50|2173.19|2160.19|2173.35|2160.35|2173.44|2160.44|2172.92|2159.92|21
1624150320000|2021-06-20 00:52:00|2173.58|2160.58|2173.7|2160.7|2173.7|2160.7|2173.56|2160.56|17
1624150330000|2021-06-20 00:52:10|2173.74|2160.74|2173.9|2160.9|2173.9|2160.9|2173.73|2160.73|9
1624150340000|2021-06-20 00:52:20|2174.15|2161.15|2174.18|2161.18|2174.46|2161.46|2174.09|2161.09|22
1624150350000|2021-06-20 00:52:30|2174.17|2161.17|2174.31|2161.31|2174.49|2161.49|2174.14|2161.14|24
1624150360000|2021-06-20 00:52:40|2174.56|2161.56|2174.83|2161.83|2174.83|2161.83|2174.56|2161.56|18
1624150370000|2021-06-20 00:52:50|2174.82|2161.82|2174.81|2161.81|2174.83|2161.83|2174.75|2161.75|15
1624150380000|2021-06-20 00:53:00|2174.86|2161.86|2175.07|2162.07|2175.07|2162.07|2174.86|2161.86|9
1624150390000|2021-06-20 00:53:10|2175.06|2162.06|2175.02|2162.02|2175.13|2162.13|2175.02|2162.02|19
1624150400000|2021-06-20 00:53:20|2175.01|2162.01|2174.96|2161.96|2175.04|2162.04|2174.95|2161.95|16
1624150410000|2021-06-20 00:53:30|2174.97|2161.97|2174.56|2161.56|2174.98|2161.98|2174.49|2161.49|15
1624150420000|2021-06-20 00:53:40|2174.53|2161.53|2173.8|2160.8|2174.91|2161.91|2173.8|2160.8|20
1624150430000|2021-06-20 00:53:50|2173.75|2160.75|2174.34|2161.34|2174.42|2161.42|2173.75|2160.75|22
1624150440000|2021-06-20 00:54:00|2174.33|2161.33|2174.27|2161.27|2174.33|2161.33|2174.2|2161.2|18
1624150450000|2021-06-20 00:54:10|2174.24|2161.24|2174.09|2161.09|2174.31|2161.31|2174.09|2161.09|21
1624150460000|2021-06-20 00:54:20|2173.54|2160.54|2174.31|2161.31|2174.35|2161.35|2173.54|2160.54|23
1624150470000|2021-06-20 00:54:30|2174.26|2161.26|2173.68|2160.68|2174.26|2161.26|2173.55|2160.55|22
1624150480000|2021-06-20 00:54:40|2173.79|2160.79|2173.35|2160.35|2173.8|2160.8|2173.35|2160.35|24
1624150490000|2021-06-20 00:54:50|2173.38|2160.38|2173.32|2160.32|2173.38|2160.38|2173.29|2160.29|18
1624150500000|2021-06-20 00:55:00|2173.3|2160.3|2172.1|2159.1|2173.3|2160.3|2171.92|2158.92|21
1624150510000|2021-06-20 00:55:10|2172.09|2159.09|2171.99|2158.99|2172.18|2159.18|2171.99|2158.99|21
1624150520000|2021-06-20 00:55:20|2171.97|2158.97|2171.57|2158.57|2171.99|2158.99|2171.57|2158.57|22
1624150530000|2021-06-20 00:55:30|2171.56|2158.56|2171.46|2158.46|2171.67|2158.67|2171.46|2158.46|22
1624150540000|2021-06-20 00:55:40|2171.48|2158.48|2171.47|2158.47|2171.53|2158.53|2171.27|2158.27|19
1624150550000|2021-06-20 00:55:50|2171.45|2158.45|2170.64|2157.64|2171.45|2158.45|2170.64|2157.64|24
1624150560000|2021-06-20 00:56:00|2170.61|2157.61|2170.51|2157.51|2170.61|2157.61|2170.51|2157.51|14
1624150570000|2021-06-20 00:56:10|2170.48|2157.48|2170.17|2157.17|2170.48|2157.48|2170.14|2157.14|23
1624150580000|2021-06-20 00:56:20|2170.14|2157.14|2171.98|2158.98|2171.98|2158.98|2170.14|2157.14|24
1624150590000|2021-06-20 00:56:30|2171.94|2158.94|2170.65|2157.65|2171.94|2158.94|2170.6|2157.6|25
1624150600000|2021-06-20 00:56:40|2170.71|2157.71|2170.39|2157.39|2170.91|2157.91|2170.33|2157.33|22
1624150610000|2021-06-20 00:56:50|2170.38|2157.38|2170.51|2157.51|2170.6|2157.6|2170.37|2157.37|19
1624150620000|2021-06-20 00:57:00|2170.49|2157.49|2169.95|2156.95|2170.57|2157.57|2169.95|2156.95|15
1624150630000|2021-06-20 00:57:10|2169.92|2156.92|2169.93|2156.93|2170.21|2157.21|2169.79|2156.79|24
1624150640000|2021-06-20 00:57:20|2170.38|2157.38|2171.38|2158.38|2171.38|2158.38|2170.38|2157.38|16
1624150650000|2021-06-20 00:57:30|2171.4|2158.4|2172.25|2159.25|2172.25|2159.25|2170.84|2157.84|22
1624150660000|2021-06-20 00:57:40|2172.31|2159.31|2173.03|2160.03|2173.05|2160.05|2172.31|2159.31|26
1624150670000|2021-06-20 00:57:50|2173.17|2160.17|2173.85|2160.85|2173.85|2160.85|2173.17|2160.17|10
1624150680000|2021-06-20 00:58:00|2173.75|2160.75|2173.86|2160.86|2173.88|2160.88|2173.23|2160.23|25
1624150690000|2021-06-20 00:58:10|2173.87|2160.87|2174.55|2161.55|2174.55|2161.55|2173.87|2160.87|20
1624150700000|2021-06-20 00:58:20|2174.72|2161.72|2174.52|2161.52|2174.77|2161.77|2174.4|2161.4|22
1624150710000|2021-06-20 00:58:30|2174.53|2161.53|2175.66|2162.66|2175.67|2162.67|2174.52|2161.52|20
1624150720000|2021-06-20 00:58:40|2175.61|2162.61|2175.88|2162.88|2175.9|2162.9|2175.3|2162.3|25
1624150730000|2021-06-20 00:58:50|2175.87|2162.87|2175.72|2162.72|2176.08|2163.08|2175.72|2162.72|24
1624150740000|2021-06-20 00:59:00|2175.65|2162.65|2175.81|2162.81|2175.86|2162.86|2175.63|2162.63|17
1624150750000|2021-06-20 00:59:10|2175.84|2162.84|2174.53|2161.53|2175.84|2162.84|2174.53|2161.53|18
1624150760000|2021-06-20 00:59:20|2174.47|2161.47|2175.63|2162.63|2175.65|2162.65|2174.42|2161.42|28
1624150770000|2021-06-20 00:59:30|2175.66|2162.66|2175.65|2162.65|2175.78|2162.78|2175.42|2162.42|25
1624150780000|2021-06-20 00:59:40|2175.63|2162.63|2175.52|2162.52|2175.71|2162.71|2175.49|2162.49|15
1624150790000|2021-06-20 00:59:50|2175.51|2162.51|2175.71|2162.71|2175.71|2162.71|2175.51|2162.51|18
1624150800000|2021-06-20 01:00:00|2175.78|2162.78|2174.93|2161.93|2175.78|2162.78|2174.93|2161.93|25
1624150810000|2021-06-20 01:00:10|2174.91|2161.91|2174.9|2161.9|2175.17|2162.17|2174.56|2161.56|25
1624150820000|2021-06-20 01:00:20|2174.89|2161.89|2174.99|2161.99|2175.24|2162.24|2174.89|2161.89|13
1624150830000|2021-06-20 01:00:30|2175.01|2162.01|2174.67|2161.67|2175.06|2162.06|2174.67|2161.67|14
1624150840000|2021-06-20 01:00:40|2174.69|2161.69|2174.79|2161.79|2174.84|2161.84|2174.62|2161.62|19
1624150850000|2021-06-20 01:00:50|2174.76|2161.76|2174.77|2161.77|2174.79|2161.79|2174.71|2161.71|6
1624150860000|2021-06-20 01:01:00|2174.76|2161.76|2173.84|2160.84|2174.76|2161.76|2173.83|2160.83|15
1624150870000|2021-06-20 01:01:10|2173.85|2160.85|2174.59|2161.59|2174.64|2161.64|2173.85|2160.85|21
1624150880000|2021-06-20 01:01:20|2174.61|2161.61|2174.36|2161.36|2174.61|2161.61|2174.1|2161.1|23
1624150890000|2021-06-20 01:01:30|2174.4|2161.4|2174.46|2161.46|2174.62|2161.62|2174.4|2161.4|18
1624150900000|2021-06-20 01:01:40|2174.35|2161.35|2175.06|2162.06|2175.07|2162.07|2174.3|2161.3|26
1624150910000|2021-06-20 01:01:50|2175.05|2162.05|2176.82|2163.82|2176.86|2163.86|2174.86|2161.86|27
1624150920000|2021-06-20 01:02:00|2176.91|2163.91|2183.8|2170.8|2183.85|2170.85|2176.91|2163.91|28
1624150930000|2021-06-20 01:02:10|2183.54|2170.54|2182.22|2169.22|2184.83|2171.83|2182.22|2169.22|29
1624150940000|2021-06-20 01:02:20|2182.17|2169.17|2181.52|2168.52|2182.17|2169.17|2181.12|2168.12|27
1624150950000|2021-06-20 01:02:30|2181.49|2168.49|2180.97|2167.97|2181.67|2168.67|2180.9|2167.9|24
1624150960000|2021-06-20 01:02:40|2182.42|2169.42|2184.87|2171.87|2184.87|2171.87|2182.31|2169.31|25
1624150970000|2021-06-20 01:02:50|2184.94|2171.94|2185.72|2172.72|2185.79|2172.79|2184.86|2171.86|26
1624150980000|2021-06-20 01:03:00|2185.7|2172.7|2186.38|2173.38|2186.45|2173.45|2185.55|2172.55|27
1624150990000|2021-06-20 01:03:10|2186.44|2173.44|2185.41|2172.41|2187.24|2174.24|2185.39|2172.39|27
1624151000000|2021-06-20 01:03:20|2185.49|2172.49|2183.09|2170.09|2185.6|2172.6|2183.09|2170.09|24
1624151010000|2021-06-20 01:03:30|2183.38|2170.38|2183.27|2170.27|2184.25|2171.25|2183.1|2170.1|27
1624151020000|2021-06-20 01:03:40|2183.17|2170.17|2183.83|2170.83|2183.83|2170.83|2183.04|2170.04|25
1624151030000|2021-06-20 01:03:50|2183.84|2170.84|2188.32|2175.32|2188.32|2175.32|2183.84|2170.84|26
1624151040000|2021-06-20 01:04:00|2188.43|2175.43|2188.55|2175.55|2188.63|2175.63|2187.25|2174.25|25
1624151050000|2021-06-20 01:04:10|2188.57|2175.57|2187.43|2174.43|2188.57|2175.57|2187.37|2174.37|24
1624151060000|2021-06-20 01:04:20|2187.36|2174.36|2186.76|2173.76|2187.41|2174.41|2186.72|2173.72|26
1624151070000|2021-06-20 01:04:30|2186.77|2173.77|2187.3|2174.3|2187.31|2174.31|2186.64|2173.64|22
1624151080000|2021-06-20 01:04:40|2187.32|2174.32|2187.48|2174.48|2187.93|2174.93|2187.32|2174.32|20
1624151090000|2021-06-20 01:04:50|2187.45|2174.45|2187.47|2174.47|2187.62|2174.62|2187.34|2174.34|22
1624151100000|2021-06-20 01:05:00|2187.43|2174.43|2186.45|2173.45|2187.43|2174.43|2186.43|2173.43|26
1624151110000|2021-06-20 01:05:10|2186.43|2173.43|2187.03|2174.03|2187.08|2174.08|2185.93|2172.93|24
1624151120000|2021-06-20 01:05:20|2187.07|2174.07|2186.8|2173.8|2187.07|2174.07|2186.8|2173.8|24
1624151130000|2021-06-20 01:05:30|2186.81|2173.81|2187.24|2174.24|2187.24|2174.24|2186.06|2173.06|28
1624151140000|2021-06-20 01:05:40|2187.22|2174.22|2188.09|2175.09|2188.09|2175.09|2186.84|2173.84|27
1624151150000|2021-06-20 01:05:50|2188.01|2175.01|2188.13|2175.13|2188.13|2175.13|2187.99|2174.99|25
1624151160000|2021-06-20 01:06:00|2188.05|2175.05|2187.62|2174.62|2188.24|2175.24|2187.62|2174.62|20
1624151170000|2021-06-20 01:06:10|2187.49|2174.49|2187.03|2174.03|2187.49|2174.49|2186.94|2173.94|26
1624151180000|2021-06-20 01:06:20|2187.02|2174.02|2187.11|2174.11|2187.11|2174.11|2186.99|2173.99|22
1624151190000|2021-06-20 01:06:30|2187.12|2174.12|2188.9|2175.9|2189.19|2176.19|2187.12|2174.12|23
1624151200000|2021-06-20 01:06:40|2188.89|2175.89|2190.12|2177.12|2190.19|2177.19|2188.89|2175.89|22
1624151210000|2021-06-20 01:06:50|2190.17|2177.17|2191.42|2178.42|2191.42|2178.42|2190.16|2177.16|23
1624151220000|2021-06-20 01:07:00|2191.51|2178.51|2190.55|2177.55|2191.52|2178.52|2189.56|2176.56|28
1624151230000|2021-06-20 01:07:10|2190.5|2177.5|2189.7|2176.7|2190.51|2177.51|2189.35|2176.35|27
1624151240000|2021-06-20 01:07:20|2189.69|2176.69|2189.72|2176.72|2189.78|2176.78|2189.48|2176.48|23
1624151250000|2021-06-20 01:07:30|2189.69|2176.69|2189.37|2176.37|2189.74|2176.74|2189.37|2176.37|21
1624151260000|2021-06-20 01:07:40|2189.36|2176.36|2189.48|2176.48|2189.48|2176.48|2189.19|2176.19|19
1624151270000|2021-06-20 01:07:50|2189.44|2176.44|2189.07|2176.07|2189.48|2176.48|2189.07|2176.07|17
1624151280000|2021-06-20 01:08:00|2188.86|2175.86|2188.93|2175.93|2189.11|2176.11|2188.51|2175.51|25
1624151290000|2021-06-20 01:08:10|2189.12|2176.12|2188.52|2175.52|2189.12|2176.12|2188.52|2175.52|16
1624151300000|2021-06-20 01:08:20|2188.51|2175.51|2188.4|2175.4|2188.53|2175.53|2188.38|2175.38|12
1624151310000|2021-06-20 01:08:30|2187.84|2174.84|2187.81|2174.81|2187.88|2174.88|2187.74|2174.74|22
1624151320000|2021-06-20 01:08:40|2187.74|2174.74|2187.49|2174.49|2187.86|2174.86|2187.46|2174.46|21
1624151330000|2021-06-20 01:08:50|2187.43|2174.43|2187.37|2174.37|2187.49|2174.49|2187.37|2174.37|10
1624151340000|2021-06-20 01:09:00|2187.38|2174.38|2188.67|2175.67|2188.93|2175.93|2187.38|2174.38|28
1624151350000|2021-06-20 01:09:10|2188.66|2175.66|2188.22|2175.22|2188.69|2175.69|2188.19|2175.19|17
1624151360000|2021-06-20 01:09:20|2188.21|2175.21|2188.14|2175.14|2188.25|2175.25|2188.14|2175.14|9
1624151370000|2021-06-20 01:09:30|2188.12|2175.12|2188.25|2175.25|2188.52|2175.52|2188.12|2175.12|14
1624151380000|2021-06-20 01:09:40|2188.29|2175.29|2188.05|2175.05|2188.33|2175.33|2187.94|2174.94|11
1624151390000|2021-06-20 01:09:50|2188.06|2175.06|2188.11|2175.11|2188.14|2175.14|2188.01|2175.01|12
1624151400000|2021-06-20 01:10:00|2188.06|2175.06|2187.75|2174.75|2188.09|2175.09|2187.48|2174.48|21
1624151410000|2021-06-20 01:10:10|2187.65|2174.65|2187.54|2174.54|2187.68|2174.68|2187.4|2174.4|19
1624151420000|2021-06-20 01:10:20|2187.62|2174.62|2187.95|2174.95|2188.15|2175.15|2187.4|2174.4|24
1624151430000|2021-06-20 01:10:30|2187.94|2174.94|2188.43|2175.43|2188.49|2175.49|2187.93|2174.93|23
1624151440000|2021-06-20 01:10:40|2188.42|2175.42|2188.16|2175.16|2188.63|2175.63|2188.16|2175.16|27
1624151450000|2021-06-20 01:10:50|2188.19|2175.19|2187.45|2174.45|2188.19|2175.19|2187.44|2174.44|21
1624151460000|2021-06-20 01:11:00|2187.42|2174.42|2187.34|2174.34|2187.43|2174.43|2187.29|2174.29|20
1624151470000|2021-06-20 01:11:10|2187.39|2174.39|2186.48|2173.48|2187.39|2174.39|2186.48|2173.48|25
1624151480000|2021-06-20 01:11:20|2186.5|2173.5|2186.04|2173.04|2186.77|2173.77|2185.71|2172.71|27
1624151490000|2021-06-20 01:11:30|2185.92|2172.92|2185.49|2172.49|2186.04|2173.04|2185.47|2172.47|24
1624151500000|2021-06-20 01:11:40|2185.47|2172.47|2185.35|2172.35|2185.47|2172.47|2185.24|2172.24|19
1624151510000|2021-06-20 01:11:50|2185.33|2172.33|2185.96|2172.96|2186.18|2173.18|2185.31|2172.31|27
1624151520000|2021-06-20 01:12:00|2185.94|2172.94|2186.09|2173.09|2186.22|2173.22|2185.94|2172.94|25
1624151530000|2021-06-20 01:12:10|2186.11|2173.11|2187.71|2174.71|2187.71|2174.71|2186.11|2173.11|23
1624151540000|2021-06-20 01:12:20|2187.84|2174.84|2187.26|2174.26|2187.85|2174.85|2186.67|2173.67|24
1624151550000|2021-06-20 01:12:30|2187.11|2174.11|2187.76|2174.76|2187.79|2174.79|2186.81|2173.81|26
1624151560000|2021-06-20 01:12:40|2187.74|2174.74|2186.63|2173.63|2187.8|2174.8|2186.63|2173.63|26
1624151570000|2021-06-20 01:12:50|2186.36|2173.36|2187.72|2174.72|2187.75|2174.75|2186.29|2173.29|23
1624151580000|2021-06-20 01:13:00|2187.69|2174.69|2187.56|2174.56|2187.78|2174.78|2187.32|2174.32|23
1624151590000|2021-06-20 01:13:10|2187.58|2174.58|2186.61|2173.61|2187.6|2174.6|2186.61|2173.61|18
1624151600000|2021-06-20 01:13:20|2186.65|2173.65|2186.9|2173.9|2187.12|2174.12|2186.6|2173.6|22
1624151610000|2021-06-20 01:13:30|2186.91|2173.91|2186.72|2173.72|2186.91|2173.91|2186.47|2173.47|21
1624151620000|2021-06-20 01:13:40|2186.68|2173.68|2186.68|2173.68|2186.98|2173.98|2186.42|2173.42|18
1624151630000|2021-06-20 01:13:50|2186.74|2173.74|2186.66|2173.66|2186.77|2173.77|2186.51|2173.51|13
1624151640000|2021-06-20 01:14:00|2186.59|2173.59|2186.5|2173.5|2186.67|2173.67|2186.5|2173.5|6
1624151650000|2021-06-20 01:14:10|2186.49|2173.49|2185.78|2172.78|2186.49|2173.49|2185.76|2172.76|17
1624151660000|2021-06-20 01:14:20|2185.77|2172.77|2185.72|2172.72|2185.81|2172.81|2185.72|2172.72|9
1624151670000|2021-06-20 01:14:30|2185.71|2172.71|2185.62|2172.62|2185.77|2172.77|2185.53|2172.53|16
1624151680000|2021-06-20 01:14:40|2185.36|2172.36|2185.3|2172.3|2185.38|2172.38|2185.3|2172.3|12
1624151690000|2021-06-20 01:14:50|2185.32|2172.32|2185.32|2172.32|2185.32|2172.32|2185.29|2172.29|4
1624151700000|2021-06-20 01:15:00|2185.28|2172.28|2185.31|2172.31|2185.32|2172.32|2185.08|2172.08|21
1624151710000|2021-06-20 01:15:10|2185.29|2172.29|2186.42|2173.42|2186.94|2173.94|2185.29|2172.29|25
1624151720000|2021-06-20 01:15:20|2186.41|2173.41|2186.99|2173.99|2187.01|2174.01|2186.41|2173.41|23
1624151730000|2021-06-20 01:15:30|2187.02|2174.02|2187.34|2174.34|2187.48|2174.48|2186.89|2173.89|22
1624151740000|2021-06-20 01:15:40|2187.3|2174.3|2187.23|2174.23|2187.45|2174.45|2187.23|2174.23|27
1624151750000|2021-06-20 01:15:50|2187.2|2174.2|2187.13|2174.13|2187.23|2174.23|2187.11|2174.11|20
1624151760000|2021-06-20 01:16:00|2187.15|2174.15|2186.04|2173.04|2187.15|2174.15|2186.04|2173.04|20
1624151770000|2021-06-20 01:16:10|2186.05|2173.05|2186.61|2173.61|2186.61|2173.61|2185.97|2172.97|20
1624151780000|2021-06-20 01:16:20|2186.88|2173.88|2186.83|2173.83|2187.18|2174.18|2186.83|2173.83|24
1624151790000|2021-06-20 01:16:30|2186.67|2173.67|2186.74|2173.74|2186.74|2173.74|2186.5|2173.5|22
1624151800000|2021-06-20 01:16:40|2186.72|2173.72|2186.1|2173.1|2186.76|2173.76|2185.79|2172.79|15
1624151810000|2021-06-20 01:16:50|2186.02|2173.02|2185.35|2172.35|2186.02|2173.02|2185.28|2172.28|20
1624151820000|2021-06-20 01:17:00|2185.3|2172.3|2185.51|2172.51|2185.51|2172.51|2185.11|2172.11|23
1624151830000|2021-06-20 01:17:10|2185.72|2172.72|2187.07|2174.07|2187.12|2174.12|2185.68|2172.68|26
1624151840000|2021-06-20 01:17:20|2187.08|2174.08|2186.42|2173.42|2187.09|2174.09|2186.22|2173.22|23
1624151850000|2021-06-20 01:17:30|2186.57|2173.57|2186.66|2173.66|2186.66|2173.66|2186.5|2173.5|18
1624151860000|2021-06-20 01:17:40|2186.64|2173.64|2186.79|2173.79|2186.85|2173.85|2186.63|2173.63|18
1624151870000|2021-06-20 01:17:50|2186.86|2173.86|2187.72|2174.72|2187.74|2174.74|2186.76|2173.76|19
1624151880000|2021-06-20 01:18:00|2187.68|2174.68|2188.93|2175.93|2188.99|2175.99|2187.66|2174.66|25
1624151890000|2021-06-20 01:18:10|2188.91|2175.91|2188.97|2175.97|2189.18|2176.18|2188.82|2175.82|21
1624151900000|2021-06-20 01:18:20|2189.01|2176.01|2188.76|2175.76|2189.02|2176.02|2188.42|2175.42|22
1624151910000|2021-06-20 01:18:30|2188.65|2175.65|2188.77|2175.77|2188.77|2175.77|2188.52|2175.52|23
1624151920000|2021-06-20 01:18:40|2188.74|2175.74|2189.47|2176.47|2189.56|2176.56|2188.62|2175.62|22
1624151930000|2021-06-20 01:18:50|2189.46|2176.46|2189.12|2176.12|2189.46|2176.46|2188.87|2175.87|22
1624151940000|2021-06-20 01:19:00|2189.08|2176.08|2188.8|2175.8|2189.11|2176.11|2188.75|2175.75|21
1624151950000|2021-06-20 01:19:10|2188.71|2175.71|2188.59|2175.59|2188.71|2175.71|2188.39|2175.39|10
1624151960000|2021-06-20 01:19:20|2188.58|2175.58|2187.56|2174.56|2188.58|2175.58|2187.52|2174.52|20
1624151970000|2021-06-20 01:19:30|2187.57|2174.57|2187.78|2174.78|2188.19|2175.19|2187.57|2174.57|27
1624151980000|2021-06-20 01:19:40|2187.76|2174.76|2187.83|2174.83|2188.35|2175.35|2187.76|2174.76|22
1624151990000|2021-06-20 01:19:50|2187.92|2174.92|2188.68|2175.68|2188.68|2175.68|2187.81|2174.81|15
1624152000000|2021-06-20 01:20:00|2188.75|2175.75|2189.71|2176.71|2190.03|2177.03|2188.75|2175.75|23
1624152010000|2021-06-20 01:20:10|2189.56|2176.56|2189.18|2176.18|2189.85|2176.85|2189.18|2176.18|25
1624152020000|2021-06-20 01:20:20|2189.12|2176.12|2190|2177|2190.03|2177.03|2189.1|2176.1|25
1624152030000|2021-06-20 01:20:30|2189.99|2176.99|2190.4|2177.4|2190.4|2177.4|2189.91|2176.91|27
1624152040000|2021-06-20 01:20:40|2190.52|2177.52|2189.76|2176.76|2190.61|2177.61|2189.76|2176.76|25
1624152050000|2021-06-20 01:20:50|2189.8|2176.8|2189.77|2176.77|2190.11|2177.11|2189.69|2176.69|26
1624152060000|2021-06-20 01:21:00|2189.76|2176.76|2188.8|2175.8|2189.76|2176.76|2188.8|2175.8|18
1624152070000|2021-06-20 01:21:10|2188.75|2175.75|2188.56|2175.56|2188.75|2175.75|2188.49|2175.49|23
1624152080000|2021-06-20 01:21:20|2188.52|2175.52|2188.49|2175.49|2188.52|2175.52|2188.43|2175.43|16
1624152090000|2021-06-20 01:21:30|2188.5|2175.5|2188.88|2175.88|2188.93|2175.93|2188.34|2175.34|14
1624152100000|2021-06-20 01:21:40|2188.9|2175.9|2189.36|2176.36|2189.43|2176.43|2188.9|2175.9|18
1624152110000|2021-06-20 01:21:50|2189.44|2176.44|2190.41|2177.41|2190.57|2177.57|2189.44|2176.44|25
1624152120000|2021-06-20 01:22:00|2190.48|2177.48|2190.2|2177.2|2190.48|2177.48|2190.01|2177.01|21
1624152130000|2021-06-20 01:22:10|2190.21|2177.21|2189.62|2176.62|2190.25|2177.25|2189.62|2176.62|23
1624152140000|2021-06-20 01:22:20|2189.65|2176.65|2189.83|2176.83|2189.88|2176.88|2189.55|2176.55|23
1624152150000|2021-06-20 01:22:30|2189.89|2176.89|2188.96|2175.96|2189.89|2176.89|2188.95|2175.95|29
1624152160000|2021-06-20 01:22:40|2188.93|2175.93|2188.93|2175.93|2188.96|2175.96|2188.87|2175.87|17
1624152170000|2021-06-20 01:22:50|2188.9|2175.9|2188.55|2175.55|2188.95|2175.95|2188.22|2175.22|27
1624152180000|2021-06-20 01:23:00|2188.54|2175.54|2188.54|2175.54|2188.67|2175.67|2188.54|2175.54|13
1624152190000|2021-06-20 01:23:10|2188.53|2175.53|2188.65|2175.65|2188.65|2175.65|2188.48|2175.48|17
1624152200000|2021-06-20 01:23:20|2188.63|2175.63|2188.55|2175.55|2188.74|2175.74|2188.55|2175.55|18
1624152210000|2021-06-20 01:23:30|2188.56|2175.56|2188.59|2175.59|2188.62|2175.62|2188.56|2175.56|12
1624152220000|2021-06-20 01:23:40|2188.6|2175.6|2188.58|2175.58|2188.63|2175.63|2188.58|2175.58|18
1624152230000|2021-06-20 01:23:50|2188.56|2175.56|2188.72|2175.72|2188.72|2175.72|2188.56|2175.56|26
1624152240000|2021-06-20 01:24:00|2188.77|2175.77|2188.73|2175.73|2188.77|2175.77|2188.63|2175.63|25
1624152250000|2021-06-20 01:24:10|2188.76|2175.76|2189.35|2176.35|2189.37|2176.37|2188.71|2175.71|17
1624152260000|2021-06-20 01:24:20|2189.34|2176.34|2189.17|2176.17|2189.41|2176.41|2189|2176|27
1624152270000|2021-06-20 01:24:30|2189.22|2176.22|2191.28|2178.28|2191.3|2178.3|2189.22|2176.22|23
1624152280000|2021-06-20 01:24:40|2191.29|2178.29|2191.1|2178.1|2191.34|2178.34|2191.1|2178.1|25
1624152290000|2021-06-20 01:24:50|2191.15|2178.15|2193.9|2180.9|2193.9|2180.9|2191.15|2178.15|27
1624152300000|2021-06-20 01:25:00|2193.98|2180.98|2192.75|2179.75|2194.03|2181.03|2191.91|2178.91|28
1624152310000|2021-06-20 01:25:10|2192.9|2179.9|2193.62|2180.62|2193.99|2180.99|2192.9|2179.9|23
1624152320000|2021-06-20 01:25:20|2193.58|2180.58|2192.87|2179.87|2193.94|2180.94|2192.67|2179.67|27
1624152330000|2021-06-20 01:25:30|2192.84|2179.84|2192.27|2179.27|2192.84|2179.84|2192.27|2179.27|22
1624152340000|2021-06-20 01:25:40|2192.24|2179.24|2191.86|2178.86|2192.24|2179.24|2191.85|2178.85|21
1624152350000|2021-06-20 01:25:50|2191.83|2178.83|2191.28|2178.28|2191.85|2178.85|2191.02|2178.02|27
1624152360000|2021-06-20 01:26:00|2191.41|2178.41|2190.38|2177.38|2191.41|2178.41|2190.38|2177.38|23
1624152370000|2021-06-20 01:26:10|2190.02|2177.02|2190.42|2177.42|2190.52|2177.52|2190.01|2177.01|26
1624152380000|2021-06-20 01:26:20|2190.36|2177.36|2189.97|2176.97|2190.41|2177.41|2189.8|2176.8|21
1624152390000|2021-06-20 01:26:30|2190.21|2177.21|2190.13|2177.13|2190.44|2177.44|2190.13|2177.13|22
1624152400000|2021-06-20 01:26:40|2190.11|2177.11|2190.62|2177.62|2190.75|2177.75|2190.1|2177.1|18
1624152410000|2021-06-20 01:26:50|2190.64|2177.64|2190.93|2177.93|2190.94|2177.94|2190.38|2177.38|20
1624152420000|2021-06-20 01:27:00|2190.91|2177.91|2190.56|2177.56|2190.92|2177.92|2190.47|2177.47|26
1624152430000|2021-06-20 01:27:10|2190.48|2177.48|2190.11|2177.11|2190.48|2177.48|2189.93|2176.93|25
1624152440000|2021-06-20 01:27:20|2190.17|2177.17|2189.68|2176.68|2190.18|2177.18|2189.68|2176.68|24
1624152450000|2021-06-20 01:27:30|2189.66|2176.66|2189.55|2176.55|2189.66|2176.66|2189.55|2176.55|20
1624152460000|2021-06-20 01:27:40|2189.52|2176.52|2189.55|2176.55|2189.59|2176.59|2189.52|2176.52|20
1624152470000|2021-06-20 01:27:50|2189.56|2176.56|2189.49|2176.49|2189.69|2176.69|2189.33|2176.33|23
1624152480000|2021-06-20 01:28:00|2189.51|2176.51|2189.76|2176.76|2189.83|2176.83|2189.47|2176.47|17
1624152490000|2021-06-20 01:28:10|2189.73|2176.73|2189.57|2176.57|2189.73|2176.73|2189.53|2176.53|17
1624152500000|2021-06-20 01:28:20|2189.63|2176.63|2190.31|2177.31|2190.31|2177.31|2189.52|2176.52|22
1624152510000|2021-06-20 01:28:30|2190.29|2177.29|2190.28|2177.28|2190.33|2177.33|2190.27|2177.27|19
1624152520000|2021-06-20 01:28:40|2190.29|2177.29|2190.26|2177.26|2190.31|2177.31|2190.15|2177.15|20
1624152530000|2021-06-20 01:28:50|2190.24|2177.24|2190.69|2177.69|2190.73|2177.73|2190.24|2177.24|11
1624152540000|2021-06-20 01:29:00|2190.76|2177.76|2189.72|2176.72|2190.76|2177.76|2189.72|2176.72|25
1624152550000|2021-06-20 01:29:10|2189.73|2176.73|2189.68|2176.68|2189.77|2176.77|2189.67|2176.67|23
1624152560000|2021-06-20 01:29:20|2189.71|2176.71|2189.79|2176.79|2189.79|2176.79|2189.49|2176.49|20
1624152570000|2021-06-20 01:29:30|2189.8|2176.8|2189.8|2176.8|2190.03|2177.03|2189.74|2176.74|17
1624152580000|2021-06-20 01:29:40|2189.88|2176.88|2190.19|2177.19|2190.26|2177.26|2189.88|2176.88|24
1624152590000|2021-06-20 01:29:50|2190.18|2177.18|2189.88|2176.88|2190.18|2177.18|2189.87|2176.87|21
1624152600000|2021-06-20 01:30:00|2189.97|2176.97|2189.89|2176.89|2189.97|2176.97|2189.78|2176.78|22
1624152610000|2021-06-20 01:30:10|2189.85|2176.85|2189.73|2176.73|2189.9|2176.9|2189.73|2176.73|22
1624152620000|2021-06-20 01:30:20|2189.72|2176.72|2190.05|2177.05|2190.05|2177.05|2189.61|2176.61|8
1624152630000|2021-06-20 01:30:30|2190.15|2177.15|2190.36|2177.36|2190.36|2177.36|2189.84|2176.84|22
1624152640000|2021-06-20 01:30:40|2190.32|2177.32|2189.43|2176.43|2190.32|2177.32|2189.14|2176.14|23
1624152650000|2021-06-20 01:30:50|2189.42|2176.42|2189.42|2176.42|2189.44|2176.44|2189.32|2176.32|17
1624152660000|2021-06-20 01:31:00|2189.45|2176.45|2189.39|2176.39|2189.61|2176.61|2189.36|2176.36|23
1624152670000|2021-06-20 01:31:10|2189.36|2176.36|2189.44|2176.44|2189.48|2176.48|2189.32|2176.32|21
1624152680000|2021-06-20 01:31:20|2189.45|2176.45|2188.86|2175.86|2190.15|2177.15|2188.86|2175.86|23
1624152690000|2021-06-20 01:31:30|2188.78|2175.78|2188.51|2175.51|2188.78|2175.78|2188.5|2175.5|16
1624152700000|2021-06-20 01:31:40|2188.53|2175.53|2188.33|2175.33|2188.57|2175.57|2187.98|2174.98|23
1624152710000|2021-06-20 01:31:50|2187.96|2174.96|2186.62|2173.62|2187.96|2174.96|2186.62|2173.62|24
1624152720000|2021-06-20 01:32:00|2186.66|2173.66|2186.76|2173.76|2186.9|2173.9|2186.62|2173.62|23
1624152730000|2021-06-20 01:32:10|2186.79|2173.79|2186.88|2173.88|2186.97|2173.97|2186.74|2173.74|24
1624152740000|2021-06-20 01:32:20|2186.89|2173.89|2186.76|2173.76|2186.96|2173.96|2186.74|2173.74|14
1624152750000|2021-06-20 01:32:30|2186.78|2173.78|2188.34|2175.34|2188.34|2175.34|2186.78|2173.78|11
1624152760000|2021-06-20 01:32:40|2188.35|2175.35|2188.14|2175.14|2188.38|2175.38|2188.14|2175.14|24
1624152770000|2021-06-20 01:32:50|2188.16|2175.16|2188.27|2175.27|2188.41|2175.41|2188.16|2175.16|24
1624152780000|2021-06-20 01:33:00|2188.24|2175.24|2188.17|2175.17|2188.27|2175.27|2188.11|2175.11|17
1624152790000|2021-06-20 01:33:10|2188.14|2175.14|2188.8|2175.8|2188.8|2175.8|2188.14|2175.14|18
1624152800000|2021-06-20 01:33:20|2188.79|2175.79|2188.68|2175.68|2188.84|2175.84|2188.01|2175.01|12
1624152810000|2021-06-20 01:33:30|2188.63|2175.63|2188.83|2175.83|2188.86|2175.86|2188.62|2175.62|15
1624152820000|2021-06-20 01:33:40|2188.84|2175.84|2188.86|2175.86|2188.89|2175.89|2188.71|2175.71|13
1624152830000|2021-06-20 01:33:50|2188.87|2175.87|2189.02|2176.02|2189.02|2176.02|2188.86|2175.86|9
1624152840000|2021-06-20 01:34:00|2189.04|2176.04|2188.19|2175.19|2189.12|2176.12|2188.15|2175.15|17
1624152850000|2021-06-20 01:34:10|2188.2|2175.2|2188.53|2175.53|2188.66|2175.66|2188.12|2175.12|14
1624152860000|2021-06-20 01:34:20|2188.57|2175.57|2187.71|2174.71|2188.57|2175.57|2187.71|2174.71|12
1624152870000|2021-06-20 01:34:30|2187.69|2174.69|2188.1|2175.1|2188.5|2175.5|2187.63|2174.63|23
1624152880000|2021-06-20 01:34:40|2187.94|2174.94|2187.65|2174.65|2187.94|2174.94|2187.37|2174.37|25
1624152890000|2021-06-20 01:34:50|2187.67|2174.67|2187.55|2174.55|2187.67|2174.67|2187.55|2174.55|18
1624152900000|2021-06-20 01:35:00|2187.48|2174.48|2187.67|2174.67|2187.92|2174.92|2187.13|2174.13|23
1624152910000|2021-06-20 01:35:10|2187.66|2174.66|2189.23|2176.23|2189.35|2176.35|2187.66|2174.66|24
1624152920000|2021-06-20 01:35:20|2189.21|2176.21|2189.74|2176.74|2189.77|2176.77|2189.21|2176.21|19
1624152930000|2021-06-20 01:35:30|2189.75|2176.75|2190.58|2177.58|2190.58|2177.58|2189.69|2176.69|21
1624152940000|2021-06-20 01:35:40|2190.6|2177.6|2191.06|2178.06|2191.06|2178.06|2190.59|2177.59|19
1624152950000|2021-06-20 01:35:50|2191.09|2178.09|2191.16|2178.16|2191.16|2178.16|2190.97|2177.97|19
1624152960000|2021-06-20 01:36:00|2191.34|2178.34|2191.64|2178.64|2191.66|2178.66|2191.34|2178.34|23
1624152970000|2021-06-20 01:36:10|2191.63|2178.63|2191.79|2178.79|2191.79|2178.79|2191.61|2178.61|24
1624152980000|2021-06-20 01:36:20|2191.84|2178.84|2192.23|2179.23|2192.23|2179.23|2191.75|2178.75|23
1624152990000|2021-06-20 01:36:30|2192.2|2179.2|2191.84|2178.84|2192.44|2179.44|2191.73|2178.73|27
1624153000000|2021-06-20 01:36:40|2191.95|2178.95|2194.02|2181.02|2194.02|2181.02|2191.95|2178.95|26
1624153010000|2021-06-20 01:36:50|2194.09|2181.09|2194.81|2181.81|2194.82|2181.82|2194.09|2181.09|27
1624153020000|2021-06-20 01:37:00|2194.79|2181.79|2193.43|2180.43|2194.79|2181.79|2193.38|2180.38|28
1624153030000|2021-06-20 01:37:10|2193.42|2180.42|2192.57|2179.57|2193.42|2180.42|2192.28|2179.28|26
1624153040000|2021-06-20 01:37:20|2192.58|2179.58|2191.46|2178.46|2192.68|2179.68|2191.37|2178.37|26
1624153050000|2021-06-20 01:37:30|2191.29|2178.29|2191.85|2178.85|2191.94|2178.94|2191.15|2178.15|26
1624153060000|2021-06-20 01:37:40|2191.98|2178.98|2192.08|2179.08|2192.66|2179.66|2191.98|2178.98|26
1624153070000|2021-06-20 01:37:50|2192.01|2179.01|2192.7|2179.7|2192.7|2179.7|2191.96|2178.96|24
1624153080000|2021-06-20 01:38:00|2192.78|2179.78|2191.67|2178.67|2192.83|2179.83|2191.67|2178.67|20
1624153090000|2021-06-20 01:38:10|2191.58|2178.58|2191.74|2178.74|2191.79|2178.79|2191.57|2178.57|23
1624153100000|2021-06-20 01:38:20|2191.75|2178.75|2192.09|2179.09|2192.09|2179.09|2191.63|2178.63|24
1624153110000|2021-06-20 01:38:30|2192.08|2179.08|2192.64|2179.64|2192.64|2179.64|2192.07|2179.07|21
1624153120000|2021-06-20 01:38:40|2192.63|2179.63|2192.47|2179.47|2192.63|2179.63|2192.34|2179.34|19
1624153130000|2021-06-20 01:38:50|2192.44|2179.44|2191.82|2178.82|2192.47|2179.47|2191.82|2178.82|21
1624153140000|2021-06-20 01:39:00|2191.76|2178.76|2190.81|2177.81|2191.76|2178.76|2190.81|2177.81|22
1624153150000|2021-06-20 01:39:10|2190.8|2177.8|2192.18|2179.18|2192.18|2179.18|2190.78|2177.78|27
1624153160000|2021-06-20 01:39:20|2192.22|2179.22|2192.36|2179.36|2192.59|2179.59|2192.22|2179.22|25
1624153170000|2021-06-20 01:39:30|2192.38|2179.38|2192.08|2179.08|2192.38|2179.38|2192.08|2179.08|24
1624153180000|2021-06-20 01:39:40|2191.81|2178.81|2191.91|2178.91|2192.06|2179.06|2191.75|2178.75|23
1624153190000|2021-06-20 01:39:50|2191.89|2178.89|2192.56|2179.56|2192.64|2179.64|2191.89|2178.89|15
1624153200000|2021-06-20 01:40:00|2192.5|2179.5|2191.89|2178.89|2192.5|2179.5|2191.85|2178.85|20
1624153210000|2021-06-20 01:40:10|2191.88|2178.88|2191.89|2178.89|2191.91|2178.91|2191.87|2178.87|13
1624153220000|2021-06-20 01:40:20|2191.9|2178.9|2192.07|2179.07|2192.09|2179.09|2191.87|2178.87|17
1624153230000|2021-06-20 01:40:30|2192.08|2179.08|2192.81|2179.81|2192.81|2179.81|2192.03|2179.03|21
1624153240000|2021-06-20 01:40:40|2192.96|2179.96|2192.84|2179.84|2193.09|2180.09|2192.64|2179.64|25
1624153250000|2021-06-20 01:40:50|2192.74|2179.74|2192.77|2179.77|2192.86|2179.86|2192.73|2179.73|20
1624153260000|2021-06-20 01:41:00|2192.78|2179.78|2191.52|2178.52|2192.82|2179.82|2191.47|2178.47|19
1624153270000|2021-06-20 01:41:10|2191.49|2178.49|2190.55|2177.55|2191.49|2178.49|2190.54|2177.54|24
1624153280000|2021-06-20 01:41:20|2190.48|2177.48|2190.68|2177.68|2190.89|2177.89|2190.32|2177.32|28
1624153290000|2021-06-20 01:41:30|2190.73|2177.73|2190.4|2177.4|2190.83|2177.83|2190.4|2177.4|19
1624153300000|2021-06-20 01:41:40|2190.27|2177.27|2190.04|2177.04|2190.27|2177.27|2190|2177|16
1624153310000|2021-06-20 01:41:50|2190.01|2177.01|2191.03|2178.03|2191.22|2178.22|2190.01|2177.01|23
1624153320000|2021-06-20 01:42:00|2191.02|2178.02|2191.15|2178.15|2191.15|2178.15|2191.02|2178.02|13
1624153330000|2021-06-20 01:42:10|2191.14|2178.14|2190.97|2177.97|2191.14|2178.14|2190.84|2177.84|19
1624153340000|2021-06-20 01:42:20|2190.94|2177.94|2191.62|2178.62|2191.64|2178.64|2190.93|2177.93|20
1624153350000|2021-06-20 01:42:30|2191.63|2178.63|2191.63|2178.63|2191.71|2178.71|2191.62|2178.62|12
1624153360000|2021-06-20 01:42:40|2191.6|2178.6|2191.53|2178.53|2191.97|2178.97|2191.53|2178.53|22
1624153370000|2021-06-20 01:42:50|2191.52|2178.52|2191.66|2178.66|2191.68|2178.68|2191.35|2178.35|25
1624153380000|2021-06-20 01:43:00|2191.69|2178.69|2192.2|2179.2|2192.22|2179.22|2191.56|2178.56|20
1624153390000|2021-06-20 01:43:10|2192.3|2179.3|2192.76|2179.76|2192.78|2179.78|2192.28|2179.28|25
1624153400000|2021-06-20 01:43:20|2192.8|2179.8|2191.77|2178.77|2192.8|2179.8|2191.69|2178.69|25
1624153410000|2021-06-20 01:43:30|2191.75|2178.75|2191.7|2178.7|2191.95|2178.95|2191.7|2178.7|25
1624153420000|2021-06-20 01:43:40|2191.65|2178.65|2191.61|2178.61|2191.7|2178.7|2191.52|2178.52|17
1624153430000|2021-06-20 01:43:50|2191.65|2178.65|2191.27|2178.27|2191.65|2178.65|2191.19|2178.19|22
1624153440000|2021-06-20 01:44:00|2191.23|2178.23|2192.5|2179.5|2192.57|2179.57|2190.86|2177.86|25
1624153450000|2021-06-20 01:44:10|2192.55|2179.55|2192.28|2179.28|2192.56|2179.56|2192.24|2179.24|28
1624153460000|2021-06-20 01:44:20|2192.3|2179.3|2192.43|2179.43|2192.46|2179.46|2192.28|2179.28|14
1624153470000|2021-06-20 01:44:30|2192.46|2179.46|2192.38|2179.38|2192.46|2179.46|2192.29|2179.29|18
1624153480000|2021-06-20 01:44:40|2192.35|2179.35|2192.34|2179.34|2192.35|2179.35|2191.85|2178.85|15
1624153490000|2021-06-20 01:44:50|2192.3|2179.3|2192.24|2179.24|2192.44|2179.44|2192.24|2179.24|16
1624153500000|2021-06-20 01:45:00|2192.28|2179.28|2192.3|2179.3|2192.4|2179.4|2192.26|2179.26|16
1624153510000|2021-06-20 01:45:10|2192.2|2179.2|2190.96|2177.96|2192.2|2179.2|2190.94|2177.94|21
1624153520000|2021-06-20 01:45:20|2190.88|2177.88|2190.61|2177.61|2191.15|2178.15|2190.61|2177.61|23
1624153530000|2021-06-20 01:45:30|2190.5|2177.5|2190.06|2177.06|2190.5|2177.5|2189.95|2176.95|24
1624153540000|2021-06-20 01:45:40|2189.98|2176.98|2189.44|2176.44|2190.17|2177.17|2189.44|2176.44|24
1624153550000|2021-06-20 01:45:50|2189.46|2176.46|2189.26|2176.26|2189.47|2176.47|2189.24|2176.24|26
1624153560000|2021-06-20 01:46:00|2189.29|2176.29|2189.1|2176.1|2189.36|2176.36|2189.03|2176.03|21
1624153570000|2021-06-20 01:46:10|2188.98|2175.98|2188.92|2175.92|2189.04|2176.04|2188.9|2175.9|18
1624153580000|2021-06-20 01:46:20|2188.91|2175.91|2188.87|2175.87|2188.91|2175.91|2188.84|2175.84|18
1624153590000|2021-06-20 01:46:30|2188.86|2175.86|2188.63|2175.63|2188.88|2175.88|2188.63|2175.63|12
1624153600000|2021-06-20 01:46:40|2188.7|2175.7|2189.13|2176.13|2189.22|2176.22|2188.7|2175.7|13
1624153610000|2021-06-20 01:46:50|2189.07|2176.07|2189.01|2176.01|2189.18|2176.18|2188.99|2175.99|13
1624153620000|2021-06-20 01:47:00|2189|2176|2188.11|2175.11|2189.06|2176.06|2188.11|2175.11|24
1624153630000|2021-06-20 01:47:10|2188.1|2175.1|2187.86|2174.86|2188.12|2175.12|2187.77|2174.77|21
1624153640000|2021-06-20 01:47:20|2187.88|2174.88|2188.2|2175.2|2188.24|2175.24|2187.88|2174.88|20
1624153650000|2021-06-20 01:47:30|2188.21|2175.21|2188.38|2175.38|2188.69|2175.69|2188.21|2175.21|18
1624153660000|2021-06-20 01:47:40|2188.35|2175.35|2188.04|2175.04|2188.4|2175.4|2188.04|2175.04|22
1624153670000|2021-06-20 01:47:50|2188.03|2175.03|2187.72|2174.72|2188.03|2175.03|2187.7|2174.7|24
1624153680000|2021-06-20 01:48:00|2187.71|2174.71|2187.53|2174.53|2187.74|2174.74|2187.36|2174.36|18
1624153690000|2021-06-20 01:48:10|2187.54|2174.54|2187.69|2174.69|2187.71|2174.71|2187.54|2174.54|8
1624153700000|2021-06-20 01:48:20|2187.68|2174.68|2188.27|2175.27|2188.29|2175.29|2187.66|2174.66|16
1624153710000|2021-06-20 01:48:30|2188.26|2175.26|2187.48|2174.48|2188.32|2175.32|2187.48|2174.48|27
1624153720000|2021-06-20 01:48:40|2187.45|2174.45|2187.15|2174.15|2187.49|2174.49|2187.15|2174.15|22
1624153730000|2021-06-20 01:48:50|2187.07|2174.07|2187.93|2174.93|2187.94|2174.94|2186.84|2173.84|27
1624153740000|2021-06-20 01:49:00|2187.92|2174.92|2188.03|2175.03|2188.28|2175.28|2187.92|2174.92|24
1624153750000|2021-06-20 01:49:10|2188.05|2175.05|2188.31|2175.31|2188.35|2175.35|2188.03|2175.03|17
1624153760000|2021-06-20 01:49:20|2188.32|2175.32|2188.34|2175.34|2188.35|2175.35|2188.27|2175.27|17
1624153770000|2021-06-20 01:49:30|2188.4|2175.4|2188.32|2175.32|2188.4|2175.4|2188.25|2175.25|14
1624153780000|2021-06-20 01:49:40|2188.3|2175.3|2188.28|2175.28|2188.34|2175.34|2188.28|2175.28|5
1624153790000|2021-06-20 01:49:50|2188.29|2175.29|2188.56|2175.56|2188.56|2175.56|2188.29|2175.29|7
1624153800000|2021-06-20 01:50:00|2188.62|2175.62|2188.58|2175.58|2188.63|2175.63|2188.52|2175.52|16
1624153810000|2021-06-20 01:50:10|2188.57|2175.57|2188.67|2175.67|2188.77|2175.77|2188.56|2175.56|23
1624153820000|2021-06-20 01:50:20|2188.71|2175.71|2188.19|2175.19|2188.79|2175.79|2188.18|2175.18|25
1624153830000|2021-06-20 01:50:30|2188.33|2175.33|2188.99|2175.99|2188.99|2175.99|2188.3|2175.3|24
1624153840000|2021-06-20 01:50:40|2189.24|2176.24|2189.57|2176.57|2189.76|2176.76|2189.24|2176.24|27
1624153850000|2021-06-20 01:50:50|2189.56|2176.56|2189.17|2176.17|2189.72|2176.72|2189.13|2176.13|28
1624153860000|2021-06-20 01:51:00|2189.14|2176.14|2189.06|2176.06|2189.19|2176.19|2189.06|2176.06|20
1624153870000|2021-06-20 01:51:10|2189.07|2176.07|2189.01|2176.01|2189.5|2176.5|2189.01|2176.01|21
1624153880000|2021-06-20 01:51:20|2189.02|2176.02|2188.79|2175.79|2189.02|2176.02|2188.38|2175.38|18
1624153890000|2021-06-20 01:51:30|2188.78|2175.78|2188.7|2175.7|2188.83|2175.83|2188.61|2175.61|21
1624153900000|2021-06-20 01:51:40|2188.67|2175.67|2188.18|2175.18|2188.67|2175.67|2188.17|2175.17|17
1624153910000|2021-06-20 01:51:50|2188.1|2175.1|2186.93|2173.93|2188.1|2175.1|2186.83|2173.83|19
1624153920000|2021-06-20 01:52:00|2186.94|2173.94|2186.71|2173.71|2186.94|2173.94|2186.62|2173.62|25
1624153930000|2021-06-20 01:52:10|2186.62|2173.62|2186.68|2173.68|2186.7|2173.7|2186.53|2173.53|24
1624153940000|2021-06-20 01:52:20|2186.85|2173.85|2187.85|2174.85|2188.1|2175.1|2186.85|2173.85|24
1624153950000|2021-06-20 01:52:30|2187.87|2174.87|2187.78|2174.78|2187.91|2174.91|2187.64|2174.64|25
1624153960000|2021-06-20 01:52:40|2187.74|2174.74|2187.62|2174.62|2187.79|2174.79|2187.61|2174.61|25
1624153970000|2021-06-20 01:52:50|2187.61|2174.61|2187.63|2174.63|2187.69|2174.69|2187.5|2174.5|28
1624153980000|2021-06-20 01:53:00|2187.62|2174.62|2187.48|2174.48|2187.66|2174.66|2187.48|2174.48|19
1624153990000|2021-06-20 01:53:10|2187.47|2174.47|2187.4|2174.4|2187.61|2174.61|2187.34|2174.34|15
1624154000000|2021-06-20 01:53:20|2187.22|2174.22|2186.52|2173.52|2187.22|2174.22|2186.52|2173.52|22
1624154010000|2021-06-20 01:53:30|2186.53|2173.53|2187.09|2174.09|2187.09|2174.09|2186.51|2173.51|18
1624154020000|2021-06-20 01:53:40|2187.11|2174.11|2186.56|2173.56|2187.11|2174.11|2186.49|2173.49|22
1624154030000|2021-06-20 01:53:50|2186.57|2173.57|2186.51|2173.51|2186.59|2173.59|2186.45|2173.45|20
1624154040000|2021-06-20 01:54:00|2186.47|2173.47|2186.59|2173.59|2186.71|2173.71|2186.43|2173.43|17
1624154050000|2021-06-20 01:54:10|2186.6|2173.6|2186.93|2173.93|2186.93|2173.93|2186.57|2173.57|18
1624154060000|2021-06-20 01:54:20|2186.92|2173.92|2186.58|2173.58|2187.16|2174.16|2186.58|2173.58|18
1624154070000|2021-06-20 01:54:30|2186.59|2173.59|2186.76|2173.76|2186.76|2173.76|2186.4|2173.4|19
1624154080000|2021-06-20 01:54:40|2186.8|2173.8|2186.54|2173.54|2186.8|2173.8|2186.52|2173.52|25
1624154090000|2021-06-20 01:54:50|2186.53|2173.53|2186.69|2173.69|2186.69|2173.69|2186.52|2173.52|16
1624154100000|2021-06-20 01:55:00|2186.58|2173.58|2187.2|2174.2|2187.2|2174.2|2186.58|2173.58|19
1624154110000|2021-06-20 01:55:10|2187.16|2174.16|2188.03|2175.03|2188.12|2175.12|2187.13|2174.13|26
1624154120000|2021-06-20 01:55:20|2188.06|2175.06|2188.14|2175.14|2188.24|2175.24|2188.06|2175.06|23
1624154130000|2021-06-20 01:55:30|2188.15|2175.15|2189.62|2176.62|2189.62|2176.62|2188.15|2175.15|26
1624154140000|2021-06-20 01:55:40|2189.63|2176.63|2189.43|2176.43|2189.84|2176.84|2189.43|2176.43|23
1624154150000|2021-06-20 01:55:50|2189.41|2176.41|2189.52|2176.52|2189.58|2176.58|2189.4|2176.4|17
1624154160000|2021-06-20 01:56:00|2189.55|2176.55|2190.46|2177.46|2190.46|2177.46|2189.54|2176.54|23
1624154170000|2021-06-20 01:56:10|2190.53|2177.53|2191.27|2178.27|2191.3|2178.3|2190.52|2177.52|19
1624154180000|2021-06-20 01:56:20|2191.46|2178.46|2191.34|2178.34|2191.48|2178.48|2190.98|2177.98|24
1624154190000|2021-06-20 01:56:30|2191.47|2178.47|2191.63|2178.63|2191.69|2178.69|2191.45|2178.45|18
1624154200000|2021-06-20 01:56:40|2191.64|2178.64|2191.8|2178.8|2191.8|2178.8|2191.61|2178.61|19
1624154210000|2021-06-20 01:56:50|2191.79|2178.79|2191.93|2178.93|2191.99|2178.99|2191.69|2178.69|17
1624154220000|2021-06-20 01:57:00|2192.05|2179.05|2192.11|2179.11|2192.15|2179.15|2192.05|2179.05|12
1624154230000|2021-06-20 01:57:10|2192.14|2179.14|2191.47|2178.47|2192.18|2179.18|2191.41|2178.41|18
1624154240000|2021-06-20 01:57:20|2191.48|2178.48|2191.78|2178.78|2191.9|2178.9|2191.46|2178.46|21
1624154250000|2021-06-20 01:57:30|2191.79|2178.79|2191.73|2178.73|2191.79|2178.79|2191.72|2178.72|7
1624154260000|2021-06-20 01:57:40|2191.72|2178.72|2191.6|2178.6|2191.78|2178.78|2191.6|2178.6|8
1624154270000|2021-06-20 01:57:50|2191.61|2178.61|2191.43|2178.43|2191.62|2178.62|2191.43|2178.43|10
1624154280000|2021-06-20 01:58:00|2191.35|2178.35|2191.45|2178.45|2191.77|2178.77|2191.33|2178.33|18
1624154290000|2021-06-20 01:58:10|2191.4|2178.4|2190.4|2177.4|2191.4|2178.4|2190.4|2177.4|18
1624154300000|2021-06-20 01:58:20|2190.41|2177.41|2190.58|2177.58|2190.61|2177.61|2190.4|2177.4|19
1624154310000|2021-06-20 01:58:30|2190.59|2177.59|2190.19|2177.19|2190.6|2177.6|2190.19|2177.19|23
1624154320000|2021-06-20 01:58:40|2190.24|2177.24|2188.87|2175.87|2190.24|2177.24|2188.87|2175.87|21
1624154330000|2021-06-20 01:58:50|2189.39|2176.39|2189.39|2176.39|2189.41|2176.41|2189.38|2176.38|12
1624154340000|2021-06-20 01:59:00|2189.38|2176.38|2189.4|2176.4|2189.46|2176.46|2189.34|2176.34|16
1624154350000|2021-06-20 01:59:10|2189.43|2176.43|2189.62|2176.62|2189.62|2176.62|2189.4|2176.4|19
1624154360000|2021-06-20 01:59:20|2189.61|2176.61|2189.94|2176.94|2189.95|2176.95|2189.61|2176.61|15
1624154370000|2021-06-20 01:59:30|2189.91|2176.91|2189.79|2176.79|2189.93|2176.93|2189.79|2176.79|6
1624154380000|2021-06-20 01:59:40|2189.71|2176.71|2189.46|2176.46|2189.71|2176.71|2189.42|2176.42|18
1624154390000|2021-06-20 01:59:50|2189.44|2176.44|2189.39|2176.39|2189.44|2176.44|2188.98|2175.98|24
1624154400000|2021-06-20 02:00:00|2189.38|2176.38|2188.26|2175.26|2189.52|2176.52|2188.26|2175.26|21
1624154410000|2021-06-20 02:00:10|2188.41|2175.41|2188.52|2175.52|2188.52|2175.52|2187.99|2174.99|22
1624154420000|2021-06-20 02:00:20|2188.5|2175.5|2187.84|2174.84|2188.5|2175.5|2187.84|2174.84|20
1624154430000|2021-06-20 02:00:30|2187.7|2174.7|2188|2175|2188|2175|2187.04|2174.04|27
1624154440000|2021-06-20 02:00:40|2187.96|2174.96|2187.75|2174.75|2187.98|2174.98|2187.73|2174.73|16
1624154450000|2021-06-20 02:00:50|2187.74|2174.74|2186.92|2173.92|2187.82|2174.82|2186.87|2173.87|28
1624154460000|2021-06-20 02:01:00|2186.91|2173.91|2187.01|2174.01|2187.03|2174.03|2186.81|2173.81|20
1624154470000|2021-06-20 02:01:10|2186.93|2173.93|2186.91|2173.91|2187.01|2174.01|2186.86|2173.86|22
1624154480000|2021-06-20 02:01:20|2186.89|2173.89|2186.04|2173.04|2186.93|2173.93|2185.74|2172.74|22
1624154490000|2021-06-20 02:01:30|2185.98|2172.98|2185.07|2172.07|2185.98|2172.98|2185.03|2172.03|22
1624154500000|2021-06-20 02:01:40|2185.01|2172.01|2185.78|2172.78|2185.79|2172.79|2184.8|2171.8|20
1624154510000|2021-06-20 02:01:50|2185.79|2172.79|2185.77|2172.77|2185.81|2172.81|2185.76|2172.76|10
1624154520000|2021-06-20 02:02:00|2185.74|2172.74|2186|2173|2186.02|2173.02|2185.62|2172.62|17
1624154530000|2021-06-20 02:02:10|2185.97|2172.97|2185.75|2172.75|2185.97|2172.97|2185.67|2172.67|19
1624154540000|2021-06-20 02:02:20|2185.88|2172.88|2185.94|2172.94|2185.95|2172.95|2185.88|2172.88|10
1624154550000|2021-06-20 02:02:30|2185.91|2172.91|2186.55|2173.55|2186.7|2173.7|2185.91|2172.91|5
1624154560000|2021-06-20 02:02:40|2186.64|2173.64|2185.4|2172.4|2186.64|2173.64|2185.37|2172.37|28
1624154570000|2021-06-20 02:02:50|2185.37|2172.37|2185.68|2172.68|2185.93|2172.93|2185.08|2172.08|25
1624154580000|2021-06-20 02:03:00|2185.72|2172.72|2185.66|2172.66|2185.79|2172.79|2185.64|2172.64|24
1624154590000|2021-06-20 02:03:10|2185.65|2172.65|2185.68|2172.68|2185.74|2172.74|2185.63|2172.63|12
1624154600000|2021-06-20 02:03:20|2185.64|2172.64|2185.64|2172.64|2185.64|2172.64|2185.64|2172.64|1
1624154610000|2021-06-20 02:03:30|2185.61|2172.61|2185.17|2172.17|2185.61|2172.61|2185.17|2172.17|13
1624154620000|2021-06-20 02:03:40|2185.16|2172.16|2184.93|2171.93|2185.16|2172.16|2184.85|2171.85|14
1624154630000|2021-06-20 02:03:50|2184.88|2171.88|2185|2172|2185|2172|2184.84|2171.84|17
1624154640000|2021-06-20 02:04:00|2185.04|2172.04|2185.25|2172.25|2185.25|2172.25|2184.41|2171.41|23
1624154650000|2021-06-20 02:04:10|2185.22|2172.22|2183.73|2170.73|2185.33|2172.33|2183.72|2170.72|25
1624154660000|2021-06-20 02:04:20|2183.72|2170.72|2184.99|2171.99|2185.27|2172.27|2183.44|2170.44|28
1624154670000|2021-06-20 02:04:30|2184.86|2171.86|2184.94|2171.94|2184.94|2171.94|2184.54|2171.54|22
1624154680000|2021-06-20 02:04:40|2184.98|2171.98|2185.23|2172.23|2185.26|2172.26|2184.98|2171.98|25
1624154690000|2021-06-20 02:04:50|2185.38|2172.38|2185.28|2172.28|2185.45|2172.45|2185.27|2172.27|20
1624154700000|2021-06-20 02:05:00|2185.27|2172.27|2185.44|2172.44|2185.44|2172.44|2185.25|2172.25|20
1624154710000|2021-06-20 02:05:10|2185.46|2172.46|2185.58|2172.58|2185.69|2172.69|2185.46|2172.46|22
1624154720000|2021-06-20 02:05:20|2185.57|2172.57|2185.21|2172.21|2185.57|2172.57|2185.16|2172.16|28
1624154730000|2021-06-20 02:05:30|2185.23|2172.23|2185.27|2172.27|2185.31|2172.31|2185.23|2172.23|22
1624154740000|2021-06-20 02:05:40|2185.18|2172.18|2184.12|2171.12|2185.18|2172.18|2184.11|2171.11|23
1624154750000|2021-06-20 02:05:50|2184.09|2171.09|2183.75|2170.75|2184.09|2171.09|2183.64|2170.64|23
1624154760000|2021-06-20 02:06:00|2183.72|2170.72|2183.24|2170.24|2183.77|2170.77|2183.24|2170.24|26
1624154770000|2021-06-20 02:06:10|2183.23|2170.23|2183.21|2170.21|2183.24|2170.24|2183.16|2170.16|22
1624154780000|2021-06-20 02:06:20|2183.17|2170.17|2182.58|2169.58|2183.17|2170.17|2182.58|2169.58|15
1624154790000|2021-06-20 02:06:30|2182.66|2169.66|2182.48|2169.48|2182.84|2169.84|2181.96|2168.96|24
1624154800000|2021-06-20 02:06:40|2182.53|2169.53|2181.53|2168.53|2182.55|2169.55|2181.53|2168.53|25
1624154810000|2021-06-20 02:06:50|2181.58|2168.58|2182.02|2169.02|2182.57|2169.57|2181.58|2168.58|17
1624154820000|2021-06-20 02:07:00|2181.63|2168.63|2182.11|2169.11|2182.2|2169.2|2181.58|2168.58|25
1624154830000|2021-06-20 02:07:10|2182.09|2169.09|2181.29|2168.29|2182.15|2169.15|2181.25|2168.25|23
1624154840000|2021-06-20 02:07:20|2181.31|2168.31|2181.28|2168.28|2181.43|2168.43|2181.19|2168.19|25
1624154850000|2021-06-20 02:07:30|2181.31|2168.31|2180.61|2167.61|2181.34|2168.34|2180.38|2167.38|26
1624154860000|2021-06-20 02:07:40|2180.62|2167.62|2181.13|2168.13|2181.35|2168.35|2180.62|2167.62|25
1624154870000|2021-06-20 02:07:50|2181.15|2168.15|2180.55|2167.55|2181.21|2168.21|2180.44|2167.44|21
1624154880000|2021-06-20 02:08:00|2180.56|2167.56|2180.41|2167.41|2180.95|2167.95|2180.41|2167.41|24
1624154890000|2021-06-20 02:08:10|2180.37|2167.37|2179.93|2166.93|2180.37|2167.37|2179.93|2166.93|26
1624154900000|2021-06-20 02:08:20|2179.94|2166.94|2179.66|2166.66|2180.14|2167.14|2179.66|2166.66|25
1624154910000|2021-06-20 02:08:30|2179.64|2166.64|2179.51|2166.51|2179.75|2166.75|2179.49|2166.49|26
1624154920000|2021-06-20 02:08:40|2179.57|2166.57|2180.05|2167.05|2180.07|2167.07|2179.54|2166.54|23
1624154930000|2021-06-20 02:08:50|2180.01|2167.01|2180.19|2167.19|2180.28|2167.28|2179.85|2166.85|21
1624154940000|2021-06-20 02:09:00|2180.14|2167.14|2179.81|2166.81|2180.14|2167.14|2179.81|2166.81|25
1624154950000|2021-06-20 02:09:10|2179.83|2166.83|2180.18|2167.18|2180.21|2167.21|2179.83|2166.83|14
1624154960000|2021-06-20 02:09:20|2180.21|2167.21|2179.8|2166.8|2180.21|2167.21|2179.8|2166.8|23
1624154970000|2021-06-20 02:09:30|2179.78|2166.78|2179.9|2166.9|2179.9|2166.9|2179.75|2166.75|16
1624154980000|2021-06-20 02:09:40|2179.88|2166.88|2179.85|2166.85|2179.94|2166.94|2179.84|2166.84|19
1624154990000|2021-06-20 02:09:50|2179.86|2166.86|2179.38|2166.38|2179.93|2166.93|2179.29|2166.29|26
1624155000000|2021-06-20 02:10:00|2179.37|2166.37|2179.18|2166.18|2179.37|2166.37|2179.16|2166.16|26
1624155010000|2021-06-20 02:10:10|2179.17|2166.17|2179.06|2166.06|2179.25|2166.25|2179.01|2166.01|13
1624155020000|2021-06-20 02:10:20|2179.05|2166.05|2180.03|2167.03|2180.19|2167.19|2179.02|2166.02|22
1624155030000|2021-06-20 02:10:30|2180.06|2167.06|2180.9|2167.9|2180.91|2167.91|2179.98|2166.98|24
1624155040000|2021-06-20 02:10:40|2181.03|2168.03|2181.21|2168.21|2181.21|2168.21|2181|2168|22
1624155050000|2021-06-20 02:10:50|2181.18|2168.18|2181.03|2168.03|2181.18|2168.18|2180.99|2167.99|19
1624155060000|2021-06-20 02:11:00|2181.05|2168.05|2181.8|2168.8|2182.19|2169.19|2181.02|2168.02|25
1624155070000|2021-06-20 02:11:10|2181.82|2168.82|2180.48|2167.48|2182.59|2169.59|2180.48|2167.48|27
1624155080000|2021-06-20 02:11:20|2180.43|2167.43|2180.34|2167.34|2180.48|2167.48|2180.2|2167.2|21
1624155090000|2021-06-20 02:11:30|2180.73|2167.73|2180.44|2167.44|2181.31|2168.31|2180.41|2167.41|27
1624155100000|2021-06-20 02:11:40|2180.48|2167.48|2180.98|2167.98|2181.1|2168.1|2180.46|2167.46|23
1624155110000|2021-06-20 02:11:50|2181|2168|2181.18|2168.18|2181.48|2168.48|2180.94|2167.94|25
1624155120000|2021-06-20 02:12:00|2181.16|2168.16|2179.35|2166.35|2181.16|2168.16|2179.32|2166.32|26
1624155130000|2021-06-20 02:12:10|2179.26|2166.26|2178.99|2165.99|2179.26|2166.26|2178.76|2165.76|24
1624155140000|2021-06-20 02:12:20|2178.94|2165.94|2178.12|2165.12|2178.96|2165.96|2178.11|2165.11|25
1624155150000|2021-06-20 02:12:30|2178.11|2165.11|2178.02|2165.02|2178.11|2165.11|2177.97|2164.97|13
1624155160000|2021-06-20 02:12:40|2178.03|2165.03|2177.98|2164.98|2178.05|2165.05|2177.98|2164.98|6
1624155170000|2021-06-20 02:12:50|2178.01|2165.01|2178|2165|2178.01|2165.01|2178|2165|2
1624155180000|2021-06-20 02:13:00|2177.99|2164.99|2177.04|2164.04|2178|2165|2177.04|2164.04|20
1624155190000|2021-06-20 02:13:10|2177.03|2164.03|2176.76|2163.76|2177.3|2164.3|2176.61|2163.61|19
1624155200000|2021-06-20 02:13:20|2176.75|2163.75|2177.32|2164.32|2177.32|2164.32|2176.6|2163.6|14
1624155210000|2021-06-20 02:13:30|2176.88|2163.88|2177.42|2164.42|2177.44|2164.44|2176.88|2163.88|27
1624155220000|2021-06-20 02:13:40|2177.44|2164.44|2177.87|2164.87|2177.87|2164.87|2177.41|2164.41|21
1624155230000|2021-06-20 02:13:50|2177.74|2164.74|2177.35|2164.35|2177.85|2164.85|2177.32|2164.32|24
1624155240000|2021-06-20 02:14:00|2177.38|2164.38|2177.33|2164.33|2177.43|2164.43|2177.33|2164.33|22
1624155250000|2021-06-20 02:14:10|2177.38|2164.38|2177.96|2164.96|2178.12|2165.12|2177.38|2164.38|24
1624155260000|2021-06-20 02:14:20|2177.97|2164.97|2177.5|2164.5|2177.97|2164.97|2177.49|2164.49|23
1624155270000|2021-06-20 02:14:30|2177.51|2164.51|2177.43|2164.43|2177.51|2164.51|2177.43|2164.43|12
1624155280000|2021-06-20 02:14:40|2177.42|2164.42|2177.34|2164.34|2177.52|2164.52|2177.03|2164.03|17
1624155290000|2021-06-20 02:14:50|2177.37|2164.37|2177.41|2164.41|2177.42|2164.42|2177.34|2164.34|13
1624155300000|2021-06-20 02:15:00|2177.38|2164.38|2176.31|2163.31|2177.38|2164.38|2176.31|2163.31|21
1624155310000|2021-06-20 02:15:10|2176.28|2163.28|2176.04|2163.04|2176.37|2163.37|2176.01|2163.01|16
1624155320000|2021-06-20 02:15:20|2176.01|2163.01|2176.05|2163.05|2176.12|2163.12|2175.97|2162.97|9
1624155330000|2021-06-20 02:15:30|2175.85|2162.85|2175.52|2162.52|2176|2163|2175.52|2162.52|23
1624155340000|2021-06-20 02:15:40|2175.47|2162.47|2175.09|2162.09|2175.47|2162.47|2175.07|2162.07|24
1624155350000|2021-06-20 02:15:50|2175.08|2162.08|2175.14|2162.14|2175.25|2162.25|2174.87|2161.87|26
1624155360000|2021-06-20 02:16:00|2175.16|2162.16|2174.78|2161.78|2175.16|2162.16|2174.76|2161.76|17
1624155370000|2021-06-20 02:16:10|2174.79|2161.79|2174.64|2161.64|2174.79|2161.79|2174.15|2161.15|28
1624155380000|2021-06-20 02:16:20|2174.65|2161.65|2174.97|2161.97|2174.99|2161.99|2174.5|2161.5|20
1624155390000|2021-06-20 02:16:30|2174.98|2161.98|2175.01|2162.01|2175.03|2162.03|2174.98|2161.98|11
1624155400000|2021-06-20 02:16:40|2175|2162|2174.94|2161.94|2175.02|2162.02|2174.94|2161.94|7
1624155410000|2021-06-20 02:16:50|2174.91|2161.91|2174.95|2161.95|2175.05|2162.05|2174.88|2161.88|18
1624155420000|2021-06-20 02:17:00|2174.96|2161.96|2174.98|2161.98|2174.98|2161.98|2174.89|2161.89|11
1624155430000|2021-06-20 02:17:10|2174.99|2161.99|2174.99|2161.99|2175.05|2162.05|2174.9|2161.9|23
1624155440000|2021-06-20 02:17:20|2174.98|2161.98|2174.52|2161.52|2174.98|2161.98|2174.52|2161.52|14
1624155450000|2021-06-20 02:17:30|2174.61|2161.61|2172.32|2159.32|2174.65|2161.65|2172.32|2159.32|28
1624155460000|2021-06-20 02:17:40|2172.27|2159.27|2172.11|2159.11|2172.49|2159.49|2171.7|2158.7|29
1624155470000|2021-06-20 02:17:50|2172.12|2159.12|2172.47|2159.47|2172.47|2159.47|2171.46|2158.46|26
1624155480000|2021-06-20 02:18:00|2172.5|2159.5|2172.58|2159.58|2172.9|2159.9|2172.45|2159.45|22
1624155490000|2021-06-20 02:18:10|2172.55|2159.55|2172.31|2159.31|2172.58|2159.58|2172.31|2159.31|25
1624155500000|2021-06-20 02:18:20|2172.32|2159.32|2172.46|2159.46|2172.94|2159.94|2172.32|2159.32|25
1624155510000|2021-06-20 02:18:30|2172.47|2159.47|2172.51|2159.51|2172.54|2159.54|2172.46|2159.46|19
1624155520000|2021-06-20 02:18:40|2172.53|2159.53|2172.84|2159.84|2172.88|2159.88|2172.43|2159.43|21
1624155530000|2021-06-20 02:18:50|2172.89|2159.89|2173.27|2160.27|2173.27|2160.27|2172.89|2159.89|18
1624155540000|2021-06-20 02:19:00|2173.29|2160.29|2173.58|2160.58|2173.65|2160.65|2173.27|2160.27|22
1624155550000|2021-06-20 02:19:10|2173.65|2160.65|2173.48|2160.48|2173.71|2160.71|2173.48|2160.48|14
1624155560000|2021-06-20 02:19:20|2173.54|2160.54|2173.25|2160.25|2173.54|2160.54|2172.9|2159.9|21
1624155570000|2021-06-20 02:19:30|2173.26|2160.26|2171.92|2158.92|2173.26|2160.26|2171.92|2158.92|20
1624155580000|2021-06-20 02:19:40|2171.96|2158.96|2171.75|2158.75|2172|2159|2171.67|2158.67|18
1624155590000|2021-06-20 02:19:50|2171.74|2158.74|2171.49|2158.49|2171.84|2158.84|2171.4|2158.4|21
1624155600000|2021-06-20 02:20:00|2171.54|2158.54|2171.42|2158.42|2171.7|2158.7|2171.39|2158.39|20
1624155610000|2021-06-20 02:20:10|2171.41|2158.41|2169.38|2156.38|2171.41|2158.41|2169.26|2156.26|27
1624155620000|2021-06-20 02:20:20|2168.91|2155.91|2170.77|2157.77|2170.77|2157.77|2168.9|2155.9|27
1624155630000|2021-06-20 02:20:30|2170.81|2157.81|2172.11|2159.11|2172.29|2159.29|2170.75|2157.75|24
1624155640000|2021-06-20 02:20:40|2172.13|2159.13|2172.49|2159.49|2172.49|2159.49|2172.13|2159.13|22
1624155650000|2021-06-20 02:20:50|2172.43|2159.43|2172.74|2159.74|2172.75|2159.75|2172.31|2159.31|26
1624155660000|2021-06-20 02:21:00|2172.69|2159.69|2172.81|2159.81|2172.83|2159.83|2172.69|2159.69|18
1624155670000|2021-06-20 02:21:10|2172.8|2159.8|2173.08|2160.08|2173.3|2160.3|2172.77|2159.77|18
1624155680000|2021-06-20 02:21:20|2173.07|2160.07|2173.25|2160.25|2173.25|2160.25|2173.02|2160.02|23
1624155690000|2021-06-20 02:21:30|2173.28|2160.28|2173.59|2160.59|2173.59|2160.59|2173.28|2160.28|11
1624155700000|2021-06-20 02:21:40|2173.61|2160.61|2173.54|2160.54|2173.76|2160.76|2173.45|2160.45|23
1624155710000|2021-06-20 02:21:50|2173.64|2160.64|2174.35|2161.35|2174.39|2161.39|2173.64|2160.64|20
1624155720000|2021-06-20 02:22:00|2174.2|2161.2|2174.13|2161.13|2174.2|2161.2|2173.47|2160.47|25
1624155730000|2021-06-20 02:22:10|2174.14|2161.14|2174.65|2161.65|2174.74|2161.74|2174.07|2161.07|25
1624155740000|2021-06-20 02:22:20|2174.58|2161.58|2175|2162|2175|2162|2174.58|2161.58|23
1624155750000|2021-06-20 02:22:30|2174.99|2161.99|2175.09|2162.09|2175.13|2162.13|2174.99|2161.99|14
1624155760000|2021-06-20 02:22:40|2175.13|2162.13|2175.1|2162.1|2175.14|2162.14|2175.05|2162.05|10
1624155770000|2021-06-20 02:22:50|2175.13|2162.13|2175.02|2162.02|2175.13|2162.13|2174.98|2161.98|15
1624155780000|2021-06-20 02:23:00|2175.03|2162.03|2175.45|2162.45|2175.47|2162.47|2175.03|2162.03|6
1624155790000|2021-06-20 02:23:10|2175.47|2162.47|2175.97|2162.97|2175.97|2162.97|2175.47|2162.47|9
1624155800000|2021-06-20 02:23:20|2176.02|2163.02|2176.36|2163.36|2176.39|2163.39|2175.98|2162.98|25
1624155810000|2021-06-20 02:23:30|2176.29|2163.29|2175.51|2162.51|2176.29|2163.29|2175.5|2162.5|17
1624155820000|2021-06-20 02:23:40|2175.39|2162.39|2175.15|2162.15|2175.39|2162.39|2174.92|2161.92|21
1624155830000|2021-06-20 02:23:50|2175.14|2162.14|2174.99|2161.99|2175.14|2162.14|2174.95|2161.95|19
1624155840000|2021-06-20 02:24:00|2175.07|2162.07|2175.73|2162.73|2175.76|2162.76|2175.06|2162.06|21
1624155850000|2021-06-20 02:24:10|2175.75|2162.75|2175.57|2162.57|2175.76|2162.76|2175.5|2162.5|14
1624155860000|2021-06-20 02:24:20|2175.56|2162.56|2175.96|2162.96|2176.02|2163.02|2175.52|2162.52|22
1624155870000|2021-06-20 02:24:30|2175.93|2162.93|2176|2163|2176|2163|2175.78|2162.78|18
1624155880000|2021-06-20 02:24:40|2176.03|2163.03|2175.9|2162.9|2176.1|2163.1|2175.88|2162.88|16
1624155890000|2021-06-20 02:24:50|2175.85|2162.85|2175.91|2162.91|2176.13|2163.13|2175.81|2162.81|18
1624155900000|2021-06-20 02:25:00|2175.93|2162.93|2174.9|2161.9|2175.93|2162.93|2174.61|2161.61|26
1624155910000|2021-06-20 02:25:10|2174.85|2161.85|2174.85|2161.85|2175.23|2162.23|2174.84|2161.84|19
1624155920000|2021-06-20 02:25:20|2174.9|2161.9|2174.76|2161.76|2175.14|2162.14|2174.73|2161.73|26
1624155930000|2021-06-20 02:25:30|2174.75|2161.75|2175.21|2162.21|2175.33|2162.33|2174.75|2161.75|19
1624155940000|2021-06-20 02:25:40|2175.3|2162.3|2174.02|2161.02|2175.34|2162.34|2174.02|2161.02|18
1624155950000|2021-06-20 02:25:50|2174.01|2161.01|2173.28|2160.28|2174.02|2161.02|2173.18|2160.18|27
1624155960000|2021-06-20 02:26:00|2173.24|2160.24|2173.28|2160.28|2173.5|2160.5|2173.16|2160.16|23
1624155970000|2021-06-20 02:26:10|2173.24|2160.24|2172.4|2159.4|2173.41|2160.41|2172.21|2159.21|26
1624155980000|2021-06-20 02:26:20|2172.39|2159.39|2171.46|2158.46|2172.39|2159.39|2171.34|2158.34|25
1624155990000|2021-06-20 02:26:30|2171.45|2158.45|2170.93|2157.93|2171.46|2158.46|2170.92|2157.92|20
1624156000000|2021-06-20 02:26:40|2170.91|2157.91|2170.88|2157.88|2170.91|2157.91|2170.85|2157.85|13
1624156010000|2021-06-20 02:26:50|2170.86|2157.86|2170.44|2157.44|2170.87|2157.87|2170.44|2157.44|22
1624156020000|2021-06-20 02:27:00|2170.41|2157.41|2170.37|2157.37|2170.43|2157.43|2170.36|2157.36|15
1624156030000|2021-06-20 02:27:10|2170.36|2157.36|2170.08|2157.08|2170.36|2157.36|2170.02|2157.02|14
1624156040000|2021-06-20 02:27:20|2170.07|2157.07|2169.73|2156.73|2170.34|2157.34|2169.73|2156.73|26
1624156050000|2021-06-20 02:27:30|2169.79|2156.79|2171.54|2158.54|2171.61|2158.61|2169.79|2156.79|26
1624156060000|2021-06-20 02:27:40|2171.58|2158.58|2171.35|2158.35|2171.85|2158.85|2171.35|2158.35|19
1624156070000|2021-06-20 02:27:50|2171.23|2158.23|2171.58|2158.58|2171.58|2158.58|2171.14|2158.14|22
1624156080000|2021-06-20 02:28:00|2171.61|2158.61|2172.6|2159.6|2172.95|2159.95|2171.61|2158.61|27
1624156090000|2021-06-20 02:28:10|2172.47|2159.47|2171|2158|2172.68|2159.68|2171|2158|25
1624156100000|2021-06-20 02:28:20|2170.99|2157.99|2170.81|2157.81|2170.99|2157.99|2170.81|2157.81|15
1624156110000|2021-06-20 02:28:30|2170.8|2157.8|2170.5|2157.5|2170.99|2157.99|2170.46|2157.46|23
1624156120000|2021-06-20 02:28:40|2170.48|2157.48|2170.12|2157.12|2170.53|2157.53|2170.1|2157.1|25
1624156130000|2021-06-20 02:28:50|2170.13|2157.13|2170.2|2157.2|2170.2|2157.2|2170.11|2157.11|16
1624156140000|2021-06-20 02:29:00|2170.19|2157.19|2170.16|2157.16|2170.6|2157.6|2170.08|2157.08|26
1624156150000|2021-06-20 02:29:10|2170.11|2157.11|2169.57|2156.57|2170.19|2157.19|2169.57|2156.57|21
1624156160000|2021-06-20 02:29:20|2169.43|2156.43|2169.97|2156.97|2169.97|2156.97|2168.88|2155.88|25
1624156170000|2021-06-20 02:29:30|2169.78|2156.78|2169.21|2156.21|2169.98|2156.98|2169.21|2156.21|19
1624156180000|2021-06-20 02:29:40|2168.57|2155.57|2167.91|2154.91|2168.66|2155.66|2167.91|2154.91|21
1624156190000|2021-06-20 02:29:50|2168.2|2155.2|2167.64|2154.64|2168.2|2155.2|2167.44|2154.44|24
1624156200000|2021-06-20 02:30:00|2167.61|2154.61|2166.82|2153.82|2167.61|2154.61|2166.68|2153.68|21
1624156210000|2021-06-20 02:30:10|2166.84|2153.84|2166.96|2153.96|2167.08|2154.08|2166.42|2153.42|26
1624156220000|2021-06-20 02:30:20|2166.9|2153.9|2167.31|2154.31|2167.38|2154.38|2166.9|2153.9|25
1624156230000|2021-06-20 02:30:30|2167.34|2154.34|2167.55|2154.55|2167.58|2154.58|2167.27|2154.27|22
1624156240000|2021-06-20 02:30:40|2167.51|2154.51|2168.01|2155.01|2168.01|2155.01|2167.43|2154.43|23
1624156250000|2021-06-20 02:30:50|2167.97|2154.97|2168.4|2155.4|2168.4|2155.4|2167.91|2154.91|21
1624156260000|2021-06-20 02:31:00|2168.41|2155.41|2169.09|2156.09|2169.21|2156.21|2168.14|2155.14|26
1624156270000|2021-06-20 02:31:10|2169.12|2156.12|2169.07|2156.07|2169.55|2156.55|2168.88|2155.88|28
1624156280000|2021-06-20 02:31:20|2169.12|2156.12|2168.32|2155.32|2169.18|2156.18|2168.32|2155.32|22
1624156290000|2021-06-20 02:31:30|2168.25|2155.25|2168.95|2155.95|2168.95|2155.95|2168.25|2155.25|22
1624156300000|2021-06-20 02:31:40|2168.99|2155.99|2169.07|2156.07|2169.14|2156.14|2168.99|2155.99|21
1624156310000|2021-06-20 02:31:50|2169.09|2156.09|2169.15|2156.15|2169.16|2156.16|2168.92|2155.92|24
1624156320000|2021-06-20 02:32:00|2169.08|2156.08|2169.64|2156.64|2169.64|2156.64|2169.08|2156.08|22
1624156330000|2021-06-20 02:32:10|2169.55|2156.55|2169.28|2156.28|2169.55|2156.55|2168.93|2155.93|26
1624156340000|2021-06-20 02:32:20|2169.27|2156.27|2169.77|2156.77|2169.78|2156.78|2169.26|2156.26|17
1624156350000|2021-06-20 02:32:30|2169.76|2156.76|2169.98|2156.98|2170.04|2157.04|2169.63|2156.63|22
1624156360000|2021-06-20 02:32:40|2170.01|2157.01|2170.38|2157.38|2170.38|2157.38|2169.82|2156.82|21
1624156370000|2021-06-20 02:32:50|2170.42|2157.42|2170.06|2157.06|2170.43|2157.43|2170.03|2157.03|14
1624156380000|2021-06-20 02:33:00|2170.08|2157.08|2169.85|2156.85|2170.12|2157.12|2169.79|2156.79|23
1624156390000|2021-06-20 02:33:10|2169.87|2156.87|2169|2156|2169.91|2156.91|2169|2156|18
1624156400000|2021-06-20 02:33:20|2168.88|2155.88|2167.81|2154.81|2168.88|2155.88|2167.62|2154.62|24
1624156410000|2021-06-20 02:33:30|2167.82|2154.82|2168.92|2155.92|2168.94|2155.94|2167.78|2154.78|23
1624156420000|2021-06-20 02:33:40|2168.84|2155.84|2169.54|2156.54|2169.61|2156.61|2168.73|2155.73|28
1624156430000|2021-06-20 02:33:50|2169.58|2156.58|2168.44|2155.44|2169.64|2156.64|2168.44|2155.44|23
1624156440000|2021-06-20 02:34:00|2168.41|2155.41|2168.72|2155.72|2168.72|2155.72|2168.38|2155.38|23
1624156450000|2021-06-20 02:34:10|2168.78|2155.78|2168.04|2155.04|2168.79|2155.79|2167.99|2154.99|21
1624156460000|2021-06-20 02:34:20|2168.01|2155.01|2168.17|2155.17|2168.31|2155.31|2168.01|2155.01|23
1624156470000|2021-06-20 02:34:30|2168.16|2155.16|2168.94|2155.94|2168.98|2155.98|2168|2155|20
1624156480000|2021-06-20 02:34:40|2168.95|2155.95|2169.49|2156.49|2169.49|2156.49|2168.95|2155.95|19
1624156490000|2021-06-20 02:34:50|2169.51|2156.51|2169.99|2156.99|2170.04|2157.04|2169.51|2156.51|20
1624156500000|2021-06-20 02:35:00|2169.95|2156.95|2168.55|2155.55|2169.96|2156.96|2168.36|2155.36|26
1624156510000|2021-06-20 02:35:10|2168.52|2155.52|2167.24|2154.24|2168.52|2155.52|2167.04|2154.04|23
1624156520000|2021-06-20 02:35:20|2167.34|2154.34|2168.2|2155.2|2168.27|2155.27|2167.34|2154.34|18
1624156530000|2021-06-20 02:35:30|2168.23|2155.23|2168.62|2155.62|2168.63|2155.63|2168.23|2155.23|20
1624156540000|2021-06-20 02:35:40|2168.63|2155.63|2168.81|2155.81|2168.83|2155.83|2168.58|2155.58|16
1624156550000|2021-06-20 02:35:50|2168.82|2155.82|2169.84|2156.84|2169.84|2156.84|2168.82|2155.82|24
1624156560000|2021-06-20 02:36:00|2169.85|2156.85|2169.93|2156.93|2169.93|2156.93|2169.8|2156.8|18
1624156570000|2021-06-20 02:36:10|2170.11|2157.11|2170.06|2157.06|2170.17|2157.17|2169.97|2156.97|14
1624156580000|2021-06-20 02:36:20|2170.13|2157.13|2170.64|2157.64|2170.66|2157.66|2170.11|2157.11|21
1624156590000|2021-06-20 02:36:30|2170.65|2157.65|2171.87|2158.87|2171.87|2158.87|2170.65|2157.65|23
1624156600000|2021-06-20 02:36:40|2171.86|2158.86|2172.38|2159.38|2172.96|2159.96|2171.86|2158.86|25
1624156610000|2021-06-20 02:36:50|2172.71|2159.71|2173.95|2160.95|2173.95|2160.95|2172.71|2159.71|27
1624156620000|2021-06-20 02:37:00|2173.97|2160.97|2174.17|2161.17|2174.2|2161.2|2173.92|2160.92|18
1624156630000|2021-06-20 02:37:10|2174.01|2161.01|2173.67|2160.67|2174.01|2161.01|2173.47|2160.47|21
1624156640000|2021-06-20 02:37:20|2173.57|2160.57|2172.61|2159.61|2173.59|2160.59|2172.02|2159.02|26
1624156650000|2021-06-20 02:37:30|2172.65|2159.65|2173.34|2160.34|2173.4|2160.4|2172.65|2159.65|24
1624156660000|2021-06-20 02:37:40|2173.32|2160.32|2173.18|2160.18|2173.32|2160.32|2172.96|2159.96|26
1624156670000|2021-06-20 02:37:50|2173.06|2160.06|2172.79|2159.79|2173.06|2160.06|2172.79|2159.79|14
1624156680000|2021-06-20 02:38:00|2172.8|2159.8|2172.52|2159.52|2172.8|2159.8|2172.51|2159.51|13
1624156690000|2021-06-20 02:38:10|2172.51|2159.51|2171.88|2158.88|2172.52|2159.52|2171.77|2158.77|24
1624156700000|2021-06-20 02:38:20|2171.19|2158.19|2171.16|2158.16|2171.83|2158.83|2171.15|2158.15|21
1624156710000|2021-06-20 02:38:30|2170.94|2157.94|2170.58|2157.58|2170.94|2157.94|2170.58|2157.58|21
1624156720000|2021-06-20 02:38:40|2170.65|2157.65|2170.44|2157.44|2170.71|2157.71|2170.43|2157.43|18
1624156730000|2021-06-20 02:38:50|2170.38|2157.38|2168.7|2155.7|2170.38|2157.38|2168.7|2155.7|25
1624156740000|2021-06-20 02:39:00|2168.56|2155.56|2169.06|2156.06|2169.1|2156.1|2168.38|2155.38|24
1624156750000|2021-06-20 02:39:10|2169.11|2156.11|2169.52|2156.52|2169.68|2156.68|2169.11|2156.11|23
1624156760000|2021-06-20 02:39:20|2169.54|2156.54|2169.58|2156.58|2169.61|2156.61|2169.51|2156.51|16
1624156770000|2021-06-20 02:39:30|2169.56|2156.56|2170.04|2157.04|2170.12|2157.12|2169.55|2156.55|20
1624156780000|2021-06-20 02:39:40|2170.07|2157.07|2170.11|2157.11|2170.11|2157.11|2170.04|2157.04|23
1624156790000|2021-06-20 02:39:50|2170.15|2157.15|2170.12|2157.12|2170.15|2157.15|2169.92|2156.92|12
1624156800000|2021-06-20 02:40:00|2170.11|2157.11|2170.38|2157.38|2170.53|2157.53|2170.1|2157.1|21
1624156810000|2021-06-20 02:40:10|2170.4|2157.4|2170.5|2157.5|2170.61|2157.61|2170.38|2157.38|9
1624156820000|2021-06-20 02:40:20|2170.53|2157.53|2169.72|2156.72|2170.54|2157.54|2169.72|2156.72|17
1624156830000|2021-06-20 02:40:30|2169.8|2156.8|2169.85|2156.85|2169.88|2156.88|2169.79|2156.79|19
1624156840000|2021-06-20 02:40:40|2169.82|2156.82|2169.51|2156.51|2169.87|2156.87|2169.51|2156.51|22
1624156850000|2021-06-20 02:40:50|2169.43|2156.43|2169.4|2156.4|2169.57|2156.57|2169.39|2156.39|13
1624156860000|2021-06-20 02:41:00|2169.39|2156.39|2169.08|2156.08|2169.41|2156.41|2169.03|2156.03|13
1624156870000|2021-06-20 02:41:10|2168.94|2155.94|2168.48|2155.48|2168.94|2155.94|2168.32|2155.32|24
1624156880000|2021-06-20 02:41:20|2168.29|2155.29|2168.17|2155.17|2168.94|2155.94|2167.68|2154.68|20
1624156890000|2021-06-20 02:41:30|2167.4|2154.4|2166.5|2153.5|2167.4|2154.4|2166.42|2153.42|27
1624156900000|2021-06-20 02:41:40|2166.63|2153.63|2166.78|2153.78|2167.01|2154.01|2166.58|2153.58|22
1624156910000|2021-06-20 02:41:50|2166.8|2153.8|2166.75|2153.75|2167.47|2154.47|2166.75|2153.75|25
1624156920000|2021-06-20 02:42:00|2166.96|2153.96|2165.55|2152.55|2167.37|2154.37|2165.34|2152.34|26
1624156930000|2021-06-20 02:42:10|2165.35|2152.35|2165.47|2152.47|2165.55|2152.55|2165.15|2152.15|22
1624156940000|2021-06-20 02:42:20|2165.48|2152.48|2165.38|2152.38|2165.79|2152.79|2165.35|2152.35|25
1624156950000|2021-06-20 02:42:30|2165.37|2152.37|2164.59|2151.59|2165.37|2152.37|2164.14|2151.14|26
1624156960000|2021-06-20 02:42:40|2164.54|2151.54|2164.86|2151.86|2165.34|2152.34|2164.51|2151.51|23
1624156970000|2021-06-20 02:42:50|2164.97|2151.97|2165.02|2152.02|2165.27|2152.27|2164.91|2151.91|24
1624156980000|2021-06-20 02:43:00|2165.03|2152.03|2165.02|2152.02|2165.07|2152.07|2164.61|2151.61|13
1624156990000|2021-06-20 02:43:10|2164.95|2151.95|2164.05|2151.05|2165.35|2152.35|2164.05|2151.05|24
1624157000000|2021-06-20 02:43:20|2164.01|2151.01|2164.27|2151.27|2164.27|2151.27|2163.96|2150.96|17
1624157010000|2021-06-20 02:43:30|2164.24|2151.24|2164.48|2151.48|2164.48|2151.48|2164.07|2151.07|16
1624157020000|2021-06-20 02:43:40|2164.52|2151.52|2164.08|2151.08|2164.84|2151.84|2164.08|2151.08|22
1624157030000|2021-06-20 02:43:50|2164.19|2151.19|2163.98|2150.98|2164.19|2151.19|2163.91|2150.91|18
1624157040000|2021-06-20 02:44:00|2163.99|2150.99|2164.82|2151.82|2164.82|2151.82|2163.99|2150.99|21
1624157050000|2021-06-20 02:44:10|2164.86|2151.86|2164.7|2151.7|2164.88|2151.88|2164.66|2151.66|17
1624157060000|2021-06-20 02:44:20|2164.77|2151.77|2165.4|2152.4|2166.05|2153.05|2164.77|2151.77|26
1624157070000|2021-06-20 02:44:30|2165.44|2152.44|2166.58|2153.58|2166.58|2153.58|2165.44|2152.44|22
1624157080000|2021-06-20 02:44:40|2166.56|2153.56|2166.71|2153.71|2166.74|2153.74|2166.47|2153.47|17
1624157090000|2021-06-20 02:44:50|2166.67|2153.67|2166.17|2153.17|2167.08|2154.08|2165.81|2152.81|27
1624157100000|2021-06-20 02:45:00|2166.33|2153.33|2165.31|2152.31|2166.48|2153.48|2165.31|2152.31|24
1624157110000|2021-06-20 02:45:10|2165.16|2152.16|2165.65|2152.65|2165.65|2152.65|2164.9|2151.9|24
1624157120000|2021-06-20 02:45:20|2165.55|2152.55|2165.62|2152.62|2165.97|2152.97|2165.3|2152.3|23
1624157130000|2021-06-20 02:45:30|2165.63|2152.63|2166.86|2153.86|2166.86|2153.86|2165.63|2152.63|27
1624157140000|2021-06-20 02:45:40|2167.03|2154.03|2168.2|2155.2|2168.2|2155.2|2167.03|2154.03|24
1624157150000|2021-06-20 02:45:50|2168.26|2155.26|2168.66|2155.66|2168.66|2155.66|2168.06|2155.06|27
1624157160000|2021-06-20 02:46:00|2168.85|2155.85|2169.6|2156.6|2169.6|2156.6|2168.85|2155.85|23
1624157170000|2021-06-20 02:46:10|2169.61|2156.61|2169.24|2156.24|2170.37|2157.37|2169.24|2156.24|27
1624157180000|2021-06-20 02:46:20|2169.25|2156.25|2170.38|2157.38|2170.38|2157.38|2169.2|2156.2|24
1624157190000|2021-06-20 02:46:30|2170.39|2157.39|2170.37|2157.37|2170.43|2157.43|2170.07|2157.07|23
1624157200000|2021-06-20 02:46:40|2170.36|2157.36|2170.39|2157.39|2170.4|2157.4|2170.31|2157.31|20
1624157210000|2021-06-20 02:46:50|2170.38|2157.38|2170.93|2157.93|2170.94|2157.94|2170.34|2157.34|19
1624157220000|2021-06-20 02:47:00|2170.95|2157.95|2171.48|2158.48|2171.49|2158.49|2170.93|2157.93|23
1624157230000|2021-06-20 02:47:10|2171.5|2158.5|2170.38|2157.38|2171.6|2158.6|2170.38|2157.38|23
1624157240000|2021-06-20 02:47:20|2170.18|2157.18|2170.77|2157.77|2171.27|2158.27|2170.18|2157.18|28
1624157250000|2021-06-20 02:47:30|2170.78|2157.78|2170.18|2157.18|2170.78|2157.78|2170.05|2157.05|27
1624157260000|2021-06-20 02:47:40|2170.22|2157.22|2169.86|2156.86|2170.22|2157.22|2169.81|2156.81|27
1624157270000|2021-06-20 02:47:50|2169.93|2156.93|2170.09|2157.09|2170.09|2157.09|2169.84|2156.84|15
1624157280000|2021-06-20 02:48:00|2170.1|2157.1|2169.4|2156.4|2170.1|2157.1|2169.4|2156.4|15
1624157290000|2021-06-20 02:48:10|2169.36|2156.36|2168.5|2155.5|2169.36|2156.36|2168.5|2155.5|20
1624157300000|2021-06-20 02:48:20|2168.38|2155.38|2168.72|2155.72|2168.82|2155.82|2168.38|2155.38|11
1624157310000|2021-06-20 02:48:30|2168.66|2155.66|2169.13|2156.13|2169.22|2156.22|2168.66|2155.66|24
1624157320000|2021-06-20 02:48:40|2169.09|2156.09|2169.18|2156.18|2169.18|2156.18|2169.09|2156.09|4
1624157330000|2021-06-20 02:48:50|2169.17|2156.17|2168.68|2155.68|2169.18|2156.18|2168.67|2155.67|15
1624157340000|2021-06-20 02:49:00|2168.76|2155.76|2168.68|2155.68|2168.79|2155.79|2168.62|2155.62|19
1624157350000|2021-06-20 02:49:10|2169.25|2156.25|2170.36|2157.36|2170.38|2157.38|2169.25|2156.25|25
1624157360000|2021-06-20 02:49:20|2170.37|2157.37|2171.34|2158.34|2171.4|2158.4|2170.37|2157.37|20
1624157370000|2021-06-20 02:49:30|2171.33|2158.33|2171.44|2158.44|2171.53|2158.53|2171.33|2158.33|12
1624157380000|2021-06-20 02:49:40|2171.45|2158.45|2171.97|2158.97|2171.97|2158.97|2171.43|2158.43|14
1624157390000|2021-06-20 02:49:50|2171.96|2158.96|2171.57|2158.57|2171.97|2158.97|2171.55|2158.55|19
1624157400000|2021-06-20 02:50:00|2171.51|2158.51|2171.12|2158.12|2171.56|2158.56|2171.09|2158.09|24
1624157410000|2021-06-20 02:50:10|2171.47|2158.47|2171.48|2158.48|2171.53|2158.53|2171.4|2158.4|19
1624157420000|2021-06-20 02:50:20|2171.47|2158.47|2171.54|2158.54|2171.63|2158.63|2171.41|2158.41|12
1624157430000|2021-06-20 02:50:30|2171.61|2158.61|2171.7|2158.7|2171.7|2158.7|2171.37|2158.37|26
1624157440000|2021-06-20 02:50:40|2171.69|2158.69|2172.83|2159.83|2172.86|2159.86|2171.69|2158.69|24
1624157450000|2021-06-20 02:50:50|2172.85|2159.85|2174.6|2161.6|2174.6|2161.6|2172.85|2159.85|25
1624157460000|2021-06-20 02:51:00|2174.62|2161.62|2174.26|2161.26|2174.62|2161.62|2174.11|2161.11|22
1624157470000|2021-06-20 02:51:10|2174.32|2161.32|2175.59|2162.59|2175.86|2162.86|2174.32|2161.32|25
1624157480000|2021-06-20 02:51:20|2175.23|2162.23|2173.57|2160.57|2175.4|2162.4|2173.56|2160.56|25
1624157490000|2021-06-20 02:51:30|2173.73|2160.73|2175.91|2162.91|2175.91|2162.91|2173.64|2160.64|21
1624157500000|2021-06-20 02:51:40|2175.88|2162.88|2176.45|2163.45|2176.71|2163.71|2175.73|2162.73|22
1624157510000|2021-06-20 02:51:50|2176.44|2163.44|2176.46|2163.46|2176.48|2163.48|2176.41|2163.41|18
1624157520000|2021-06-20 02:52:00|2176.47|2163.47|2177.31|2164.31|2177.31|2164.31|2176.46|2163.46|23
1624157530000|2021-06-20 02:52:10|2177.3|2164.3|2179.16|2166.16|2179.17|2166.17|2177.21|2164.21|27
1624157540000|2021-06-20 02:52:20|2178.31|2165.31|2178.68|2165.68|2178.74|2165.74|2178.06|2165.06|22
1624157550000|2021-06-20 02:52:30|2178.85|2165.85|2179.58|2166.58|2180.06|2167.06|2178.76|2165.76|25
1624157560000|2021-06-20 02:52:40|2179.6|2166.6|2180.63|2167.63|2180.63|2167.63|2178.94|2165.94|29
1624157570000|2021-06-20 02:52:50|2180.89|2167.89|2181.91|2168.91|2182.1|2169.1|2180.82|2167.82|22
1624157580000|2021-06-20 02:53:00|2181.9|2168.9|2181.32|2168.32|2182.15|2169.15|2181.31|2168.31|28
1624157590000|2021-06-20 02:53:10|2181.4|2168.4|2181.85|2168.85|2181.9|2168.9|2181.28|2168.28|22
1624157600000|2021-06-20 02:53:20|2181.8|2168.8|2181.98|2168.98|2181.98|2168.98|2181.78|2168.78|10
1624157610000|2021-06-20 02:53:30|2182.15|2169.15|2180.98|2167.98|2182.33|2169.33|2180.98|2167.98|27
1624157620000|2021-06-20 02:53:40|2180.95|2167.95|2180.81|2167.81|2180.98|2167.98|2180.76|2167.76|22
1624157630000|2021-06-20 02:53:50|2180.76|2167.76|2180.8|2167.8|2180.8|2167.8|2180.76|2167.76|3
1624157640000|2021-06-20 02:54:00|2180.75|2167.75|2181.93|2168.93|2181.94|2168.94|2180.75|2167.75|15
1624157650000|2021-06-20 02:54:10|2181.89|2168.89|2184.54|2171.54|2184.54|2171.54|2181.79|2168.79|26
1624157660000|2021-06-20 02:54:20|2184.38|2171.38|2184.37|2171.37|2184.43|2171.43|2183.84|2170.84|19
1624157670000|2021-06-20 02:54:30|2183.72|2170.72|2184.69|2171.69|2184.69|2171.69|2183.72|2170.72|10
1624157680000|2021-06-20 02:54:40|2184.7|2171.7|2185.07|2172.07|2185.25|2172.25|2184.57|2171.57|23
1624157690000|2021-06-20 02:54:50|2186.07|2173.07|2187.36|2174.36|2187.63|2174.63|2186.07|2173.07|27
1624157700000|2021-06-20 02:55:00|2187.33|2174.33|2186.61|2173.61|2187.33|2174.33|2186.41|2173.41|26
1624157710000|2021-06-20 02:55:10|2186.71|2173.71|2187.95|2174.95|2188.51|2175.51|2186.71|2173.71|28
1624157720000|2021-06-20 02:55:20|2188.12|2175.12|2186.51|2173.51|2188.14|2175.14|2186.37|2173.37|26
1624157730000|2021-06-20 02:55:30|2186.44|2173.44|2185.51|2172.51|2186.48|2173.48|2185.5|2172.5|25
1624157740000|2021-06-20 02:55:40|2185.64|2172.64|2186.38|2173.38|2186.93|2173.93|2185.64|2172.64|27
1624157750000|2021-06-20 02:55:50|2186.37|2173.37|2185.86|2172.86|2186.37|2173.37|2185.82|2172.82|21
1624157760000|2021-06-20 02:56:00|2185.84|2172.84|2185.02|2172.02|2185.84|2172.84|2184.91|2171.91|25
1624157770000|2021-06-20 02:56:10|2185.01|2172.01|2184.82|2171.82|2185.01|2172.01|2183.67|2170.67|26
1624157780000|2021-06-20 02:56:20|2184.78|2171.78|2184.89|2171.89|2185.16|2172.16|2184.73|2171.73|17
1624157790000|2021-06-20 02:56:30|2184.88|2171.88|2185.7|2172.7|2185.7|2172.7|2184.75|2171.75|14
1624157800000|2021-06-20 02:56:40|2185.53|2172.53|2185.49|2172.49|2185.57|2172.57|2185.34|2172.34|21
1624157810000|2021-06-20 02:56:50|2185.5|2172.5|2186.22|2173.22|2186.28|2173.28|2185.2|2172.2|23
1624157820000|2021-06-20 02:57:00|2186.15|2173.15|2186.19|2173.19|2186.25|2173.25|2186.13|2173.13|18
1624157830000|2021-06-20 02:57:10|2186.17|2173.17|2186.4|2173.4|2186.4|2173.4|2186.04|2173.04|18
1624157840000|2021-06-20 02:57:20|2186.41|2173.41|2186.65|2173.65|2186.71|2173.71|2186.41|2173.41|23
1624157850000|2021-06-20 02:57:30|2186.62|2173.62|2186.59|2173.59|2186.64|2173.64|2186.54|2173.54|17
1624157860000|2021-06-20 02:57:40|2186.79|2173.79|2186.99|2173.99|2186.99|2173.99|2186.64|2173.64|19
1624157870000|2021-06-20 02:57:50|2187.06|2174.06|2188.37|2175.37|2188.53|2175.53|2187.06|2174.06|28
1624157880000|2021-06-20 02:58:00|2188.33|2175.33|2187.25|2174.25|2188.33|2175.33|2187.24|2174.24|26
1624157890000|2021-06-20 02:58:10|2187.22|2174.22|2186.2|2173.2|2187.35|2174.35|2186.17|2173.17|24
1624157900000|2021-06-20 02:58:20|2186.22|2173.22|2186.42|2173.42|2186.57|2173.57|2186.22|2173.22|28
1624157910000|2021-06-20 02:58:30|2186.57|2173.57|2186.53|2173.53|2186.61|2173.61|2186.49|2173.49|10
1624157920000|2021-06-20 02:58:40|2186.61|2173.61|2186.64|2173.64|2186.68|2173.68|2186.54|2173.54|11
1624157930000|2021-06-20 02:58:50|2186.63|2173.63|2186.61|2173.61|2186.66|2173.66|2186.61|2173.61|3
1624157940000|2021-06-20 02:59:00|2186.62|2173.62|2186.67|2173.67|2186.67|2173.67|2186.62|2173.62|2
1624157950000|2021-06-20 02:59:10|2186.61|2173.61|2186.58|2173.58|2186.66|2173.66|2186.29|2173.29|15
1624157960000|2021-06-20 02:59:20|2186.56|2173.56|2186.35|2173.35|2186.56|2173.56|2186.34|2173.34|12
1624157970000|2021-06-20 02:59:30|2186.46|2173.46|2186.07|2173.07|2187.23|2174.23|2186.07|2173.07|24
1624157980000|2021-06-20 02:59:40|2186.08|2173.08|2186.21|2173.21|2186.4|2173.4|2186.07|2173.07|17
1624157990000|2021-06-20 02:59:50|2186.2|2173.2|2186.58|2173.58|2186.65|2173.65|2186.19|2173.19|19
1624158000000|2021-06-20 03:00:00|2186.63|2173.63|2186.73|2173.73|2186.88|2173.88|2186.63|2173.63|18
1624158010000|2021-06-20 03:00:10|2186.74|2173.74|2185.86|2172.86|2186.74|2173.74|2185.86|2172.86|20
1624158020000|2021-06-20 03:00:20|2185.8|2172.8|2185.41|2172.41|2185.88|2172.88|2185.41|2172.41|12
1624158030000|2021-06-20 03:00:30|2185.4|2172.4|2185.02|2172.02|2185.4|2172.4|2184.94|2171.94|17
1624158040000|2021-06-20 03:00:40|2184.93|2171.93|2183.18|2170.18|2184.93|2171.93|2183.18|2170.18|24
1624158050000|2021-06-20 03:00:50|2183.22|2170.22|2183.58|2170.58|2183.58|2170.58|2183.09|2170.09|18
1624158060000|2021-06-20 03:01:00|2183.66|2170.66|2183.4|2170.4|2183.69|2170.69|2182.96|2169.96|25
1624158070000|2021-06-20 03:01:10|2183.47|2170.47|2182.86|2169.86|2183.73|2170.73|2182.86|2169.86|18
1624158080000|2021-06-20 03:01:20|2182.64|2169.64|2181.88|2168.88|2182.77|2169.77|2181.88|2168.88|16
1624158090000|2021-06-20 03:01:30|2181.89|2168.89|2182.64|2169.64|2182.67|2169.67|2181.89|2168.89|25
1624158100000|2021-06-20 03:01:40|2182.65|2169.65|2182.17|2169.17|2182.7|2169.7|2182.03|2169.03|21
1624158110000|2021-06-20 03:01:50|2182.18|2169.18|2181.78|2168.78|2182.25|2169.25|2181.78|2168.78|19
1624158120000|2021-06-20 03:02:00|2181.74|2168.74|2182.02|2169.02|2182.03|2169.03|2181.71|2168.71|13
1624158130000|2021-06-20 03:02:10|2182.05|2169.05|2182.11|2169.11|2182.13|2169.13|2182.05|2169.05|8
1624158140000|2021-06-20 03:02:20|2182.07|2169.07|2182.01|2169.01|2182.07|2169.07|2182.01|2169.01|9
1624158150000|2021-06-20 03:02:30|2182.02|2169.02|2182.11|2169.11|2182.11|2169.11|2181.95|2168.95|9
1624158160000|2021-06-20 03:02:40|2182.08|2169.08|2182.71|2169.71|2182.72|2169.72|2182.08|2169.08|20
1624158170000|2021-06-20 03:02:50|2182.69|2169.69|2182.74|2169.74|2182.77|2169.77|2182.63|2169.63|9
1624158180000|2021-06-20 03:03:00|2182.77|2169.77|2182.87|2169.87|2182.87|2169.87|2182.76|2169.76|7
1624158190000|2021-06-20 03:03:10|2182.76|2169.76|2181.88|2168.88|2182.76|2169.76|2181.88|2168.88|16
1624158200000|2021-06-20 03:03:20|2181.87|2168.87|2181.22|2168.22|2181.87|2168.87|2180.97|2167.97|16
1624158210000|2021-06-20 03:03:30|2181.1|2168.1|2181.08|2168.08|2181.17|2168.17|2181|2168|8
1624158220000|2021-06-20 03:03:40|2180.99|2167.99|2181.11|2168.11|2181.23|2168.23|2180.76|2167.76|21
1624158230000|2021-06-20 03:03:50|2180.92|2167.92|2180.71|2167.71|2181.15|2168.15|2180.7|2167.7|11
1624158240000|2021-06-20 03:04:00|2180.7|2167.7|2179.77|2166.77|2180.92|2167.92|2179.76|2166.76|12
1624158250000|2021-06-20 03:04:10|2179.81|2166.81|2179.45|2166.45|2179.81|2166.81|2178.63|2165.63|25
1624158260000|2021-06-20 03:04:20|2179.48|2166.48|2179.43|2166.43|2179.78|2166.78|2179.4|2166.4|19
1624158270000|2021-06-20 03:04:30|2179.4|2166.4|2179.41|2166.41|2179.42|2166.42|2179.38|2166.38|7
1624158280000|2021-06-20 03:04:40|2179.4|2166.4|2179.2|2166.2|2179.4|2166.4|2179.19|2166.19|8
1624158290000|2021-06-20 03:04:50|2179.37|2166.37|2179.87|2166.87|2179.87|2166.87|2179.37|2166.37|20
1624158300000|2021-06-20 03:05:00|2180.18|2167.18|2182.64|2169.64|2182.71|2169.71|2180.18|2167.18|27
1624158310000|2021-06-20 03:05:10|2182.7|2169.7|2183.58|2170.58|2183.58|2170.58|2182.6|2169.6|23
1624158320000|2021-06-20 03:05:20|2183.74|2170.74|2184.66|2171.66|2184.66|2171.66|2183.74|2170.74|20
1624158330000|2021-06-20 03:05:30|2184.69|2171.69|2184.62|2171.62|2184.75|2171.75|2184.5|2171.5|23
1624158340000|2021-06-20 03:05:40|2184.69|2171.69|2184.77|2171.77|2184.87|2171.87|2184.62|2171.62|21
1624158350000|2021-06-20 03:05:50|2184.73|2171.73|2184.61|2171.61|2184.73|2171.73|2184.61|2171.61|8
1624158360000|2021-06-20 03:06:00|2184.6|2171.6|2184.73|2171.73|2184.73|2171.73|2184.46|2171.46|13
1624158370000|2021-06-20 03:06:10|2184.72|2171.72|2186.33|2173.33|2186.33|2173.33|2184.64|2171.64|16
1624158380000|2021-06-20 03:06:20|2186.36|2173.36|2188.6|2175.6|2188.74|2175.74|2186.36|2173.36|28
1624158390000|2021-06-20 03:06:30|2188.75|2175.75|2190.07|2177.07|2191.09|2178.09|2188.75|2175.75|27
1624158400000|2021-06-20 03:06:40|2190.1|2177.1|2191.08|2178.08|2191.08|2178.08|2189.9|2176.9|26
1624158410000|2021-06-20 03:06:50|2191.11|2178.11|2191.89|2178.89|2191.89|2178.89|2191.11|2178.11|29
1624158420000|2021-06-20 03:07:00|2191.92|2178.92|2190.19|2177.19|2192.01|2179.01|2190.19|2177.19|24
1624158430000|2021-06-20 03:07:10|2190.18|2177.18|2190.04|2177.04|2190.47|2177.47|2189.47|2176.47|27
1624158440000|2021-06-20 03:07:20|2190.02|2177.02|2190.3|2177.3|2190.46|2177.46|2189.98|2176.98|15
1624158450000|2021-06-20 03:07:30|2190.31|2177.31|2191.57|2178.57|2191.64|2178.64|2190.31|2177.31|24
1624158460000|2021-06-20 03:07:40|2191.58|2178.58|2191.87|2178.87|2191.87|2178.87|2191.57|2178.57|14
1624158470000|2021-06-20 03:07:50|2191.82|2178.82|2191.85|2178.85|2192.18|2179.18|2191.81|2178.81|16
1624158480000|2021-06-20 03:08:00|2191.86|2178.86|2194.49|2181.49|2194.59|2181.59|2191.86|2178.86|25
1624158490000|2021-06-20 03:08:10|2194.51|2181.51|2194.26|2181.26|2194.95|2181.95|2193.8|2180.8|27
1624158500000|2021-06-20 03:08:20|2194.2|2181.2|2196.79|2183.79|2196.79|2183.79|2194.2|2181.2|26
1624158510000|2021-06-20 03:08:30|2197.21|2184.21|2200.1|2187.1|2200.28|2187.28|2197.21|2184.21|28
1624158520000|2021-06-20 03:08:40|2200.29|2187.29|2197.52|2184.52|2200.31|2187.31|2197.52|2184.52|21
1624158530000|2021-06-20 03:08:50|2197.59|2184.59|2196.94|2183.94|2197.59|2184.59|2196.53|2183.53|26
1624158540000|2021-06-20 03:09:00|2196.96|2183.96|2196.75|2183.75|2196.97|2183.97|2196.75|2183.75|12
1624158550000|2021-06-20 03:09:10|2196.7|2183.7|2198.12|2185.12|2198.37|2185.37|2196.69|2183.69|14
1624158560000|2021-06-20 03:09:20|2198.11|2185.11|2198.82|2185.82|2198.85|2185.85|2198.11|2185.11|26
1624158570000|2021-06-20 03:09:30|2198.8|2185.8|2199.1|2186.1|2199.21|2186.21|2198.7|2185.7|21
1624158580000|2021-06-20 03:09:40|2199.09|2186.09|2197.88|2184.88|2199.1|2186.1|2197.53|2184.53|21
1624158590000|2021-06-20 03:09:50|2197.81|2184.81|2197.88|2184.88|2198.26|2185.26|2197.81|2184.81|22
1624158600000|2021-06-20 03:10:00|2198.07|2185.07|2197.08|2184.08|2198.18|2185.18|2197.08|2184.08|16
1624158610000|2021-06-20 03:10:10|2196.94|2183.94|2196.81|2183.81|2197.08|2184.08|2196.7|2183.7|16
1624158620000|2021-06-20 03:10:20|2196.64|2183.64|2197.5|2184.5|2198.54|2185.54|2196.64|2183.64|24
1624158630000|2021-06-20 03:10:30|2197.47|2184.47|2196.76|2183.76|2197.47|2184.47|2196.71|2183.71|17
1624158640000|2021-06-20 03:10:40|2196.74|2183.74|2196.32|2183.32|2196.74|2183.74|2195.52|2182.52|22
1624158650000|2021-06-20 03:10:50|2196.29|2183.29|2195.51|2182.51|2196.34|2183.34|2195.51|2182.51|20
1624158660000|2021-06-20 03:11:00|2195.42|2182.42|2195.23|2182.23|2195.43|2182.43|2195.23|2182.23|13
1624158670000|2021-06-20 03:11:10|2195.24|2182.24|2193.62|2180.62|2195.25|2182.25|2193.62|2180.62|22
1624158680000|2021-06-20 03:11:20|2193.68|2180.68|2192.61|2179.61|2193.72|2180.72|2192.44|2179.44|22
1624158690000|2021-06-20 03:11:30|2192.73|2179.73|2194.01|2181.01|2194.39|2181.39|2192.73|2179.73|25
1624158700000|2021-06-20 03:11:40|2193.79|2180.79|2192.47|2179.47|2193.92|2180.92|2192.47|2179.47|24
1624158710000|2021-06-20 03:11:50|2192.4|2179.4|2191.88|2178.88|2192.58|2179.58|2191.88|2178.88|24
1624158720000|2021-06-20 03:12:00|2191.86|2178.86|2192.98|2179.98|2193|2180|2191.84|2178.84|18
1624158730000|2021-06-20 03:12:10|2192.99|2179.99|2193.33|2180.33|2193.39|2180.39|2192.97|2179.97|19
1624158740000|2021-06-20 03:12:20|2193.35|2180.35|2193.62|2180.62|2193.72|2180.72|2193.2|2180.2|25
1624158750000|2021-06-20 03:12:30|2193.63|2180.63|2192.32|2179.32|2193.63|2180.63|2192.32|2179.32|24
1624158760000|2021-06-20 03:12:40|2192.26|2179.26|2192.12|2179.12|2192.3|2179.3|2192.12|2179.12|14
1624158770000|2021-06-20 03:12:50|2192.11|2179.11|2191.52|2178.52|2192.11|2179.11|2191.5|2178.5|15
1624158780000|2021-06-20 03:13:00|2191.51|2178.51|2192.14|2179.14|2192.14|2179.14|2191.51|2178.51|11
1624158790000|2021-06-20 03:13:10|2192.16|2179.16|2193.11|2180.11|2193.11|2180.11|2192.16|2179.16|23
1624158800000|2021-06-20 03:13:20|2192.98|2179.98|2193.09|2180.09|2193.65|2180.65|2192.98|2179.98|16
1624158810000|2021-06-20 03:13:30|2193.1|2180.1|2192.08|2179.08|2193.11|2180.11|2192.05|2179.05|11
1624158820000|2021-06-20 03:13:40|2192.09|2179.09|2192|2179|2192.16|2179.16|2191.98|2178.98|11
1624158830000|2021-06-20 03:13:50|2192.02|2179.02|2192|2179|2192.09|2179.09|2191.98|2178.98|6
1624158840000|2021-06-20 03:14:00|2192.06|2179.06|2192.58|2179.58|2192.6|2179.6|2191.87|2178.87|23
1624158850000|2021-06-20 03:14:10|2192.55|2179.55|2193.37|2180.37|2193.47|2180.47|2192.49|2179.49|25
1624158860000|2021-06-20 03:14:20|2193.31|2180.31|2193.42|2180.42|2193.5|2180.5|2193.19|2180.19|20
1624158870000|2021-06-20 03:14:30|2193.38|2180.38|2193.34|2180.34|2193.38|2180.38|2193.29|2180.29|8
1624158880000|2021-06-20 03:14:40|2193.33|2180.33|2192.99|2179.99|2193.33|2180.33|2192.85|2179.85|13
1624158890000|2021-06-20 03:14:50|2193|2180|2193.04|2180.04|2193.09|2180.09|2192.98|2179.98|13
1624158900000|2021-06-20 03:15:00|2193.02|2180.02|2192.99|2179.99|2193.11|2180.11|2192.98|2179.98|9
1624158910000|2021-06-20 03:15:10|2192.96|2179.96|2191.79|2178.79|2192.96|2179.96|2191.79|2178.79|18
1624158920000|2021-06-20 03:15:20|2191.74|2178.74|2191.81|2178.81|2191.89|2178.89|2191.68|2178.68|23
1624158930000|2021-06-20 03:15:30|2191.84|2178.84|2190.29|2177.29|2191.86|2178.86|2190.29|2177.29|23
1624158940000|2021-06-20 03:15:40|2190.25|2177.25|2189.95|2176.95|2190.43|2177.43|2189.95|2176.95|20
1624158950000|2021-06-20 03:15:50|2189.84|2176.84|2191.26|2178.26|2191.26|2178.26|2189.37|2176.37|21
1624158960000|2021-06-20 03:16:00|2191.37|2178.37|2191.84|2178.84|2192|2179|2191.36|2178.36|24
1624158970000|2021-06-20 03:16:10|2191.82|2178.82|2192.2|2179.2|2192.2|2179.2|2191.82|2178.82|21
1624158980000|2021-06-20 03:16:20|2192.23|2179.23|2192.33|2179.33|2192.38|2179.38|2192.03|2179.03|19
1624158990000|2021-06-20 03:16:30|2192.36|2179.36|2190.96|2177.96|2192.36|2179.36|2190.96|2177.96|17
1624159000000|2021-06-20 03:16:40|2190.97|2177.97|2190.78|2177.78|2190.97|2177.97|2190.65|2177.65|17
1624159010000|2021-06-20 03:16:50|2190.77|2177.77|2190.7|2177.7|2190.77|2177.77|2190.68|2177.68|10
1624159020000|2021-06-20 03:17:00|2190.69|2177.69|2191.5|2178.5|2191.51|2178.51|2190.69|2177.69|11
1624159030000|2021-06-20 03:17:10|2191.37|2178.37|2190.84|2177.84|2191.37|2178.37|2190.77|2177.77|23
1624159040000|2021-06-20 03:17:20|2190.83|2177.83|2190.72|2177.72|2190.86|2177.86|2190.67|2177.67|16
1624159050000|2021-06-20 03:17:30|2190.71|2177.71|2190.1|2177.1|2190.71|2177.71|2190.1|2177.1|9
1624159060000|2021-06-20 03:17:40|2190.06|2177.06|2189.95|2176.95|2190.12|2177.12|2189.21|2176.21|24
1624159070000|2021-06-20 03:17:50|2190.01|2177.01|2189.5|2176.5|2190.01|2177.01|2189.44|2176.44|23
1624159080000|2021-06-20 03:18:00|2189.52|2176.52|2190.43|2177.43|2190.43|2177.43|2189.52|2176.52|23
1624159090000|2021-06-20 03:18:10|2190.48|2177.48|2190.18|2177.18|2190.48|2177.48|2190.09|2177.09|25
1624159100000|2021-06-20 03:18:20|2190.16|2177.16|2190.11|2177.11|2190.2|2177.2|2190.11|2177.11|15
1624159110000|2021-06-20 03:18:30|2190.13|2177.13|2190.07|2177.07|2190.14|2177.14|2190.06|2177.06|11
1624159120000|2021-06-20 03:18:40|2190.05|2177.05|2190|2177|2190.1|2177.1|2190|2177|7
1624159130000|2021-06-20 03:18:50|2190.02|2177.02|2189.53|2176.53|2190.1|2177.1|2189.49|2176.49|12
1624159140000|2021-06-20 03:19:00|2189.52|2176.52|2189.79|2176.79|2189.79|2176.79|2189.52|2176.52|11
1624159150000|2021-06-20 03:19:10|2189.82|2176.82|2189.8|2176.8|2189.87|2176.87|2189.8|2176.8|7
1624159160000|2021-06-20 03:19:20|2189.77|2176.77|2189.85|2176.85|2189.85|2176.85|2189.69|2176.69|8
1624159170000|2021-06-20 03:19:30|2189.86|2176.86|2189.75|2176.75|2189.86|2176.86|2189.75|2176.75|7
1624159180000|2021-06-20 03:19:40|2189.85|2176.85|2189.53|2176.53|2189.85|2176.85|2189.52|2176.52|4
1624159190000|2021-06-20 03:19:50|2189.58|2176.58|2189.55|2176.55|2189.64|2176.64|2189.55|2176.55|11
1624159200000|2021-06-20 03:20:00|2189.54|2176.54|2189.54|2176.54|2189.54|2176.54|2189.54|2176.54|1
1624159210000|2021-06-20 03:20:10|2189.55|2176.55|2189.3|2176.3|2189.55|2176.55|2189.21|2176.21|7
1624159220000|2021-06-20 03:20:20|2189.22|2176.22|2188.73|2175.73|2189.22|2176.22|2188.54|2175.54|15
1624159230000|2021-06-20 03:20:30|2188.72|2175.72|2188.52|2175.52|2188.75|2175.75|2188.52|2175.52|11
1624159240000|2021-06-20 03:20:40|2188.51|2175.51|2187.55|2174.55|2188.6|2175.6|2187.49|2174.49|23
1624159250000|2021-06-20 03:20:50|2187.5|2174.5|2187.92|2174.92|2187.92|2174.92|2187.46|2174.46|22
1624159260000|2021-06-20 03:21:00|2187.89|2174.89|2190.17|2177.17|2190.18|2177.18|2187.89|2174.89|24
1624159270000|2021-06-20 03:21:10|2190.13|2177.13|2190.07|2177.07|2190.21|2177.21|2190|2177|24
1624159280000|2021-06-20 03:21:20|2190.2|2177.2|2189.79|2176.79|2190.22|2177.22|2189.77|2176.77|26
1624159290000|2021-06-20 03:21:30|2189.74|2176.74|2190.23|2177.23|2190.29|2177.29|2189.72|2176.72|21
1624159300000|2021-06-20 03:21:40|2190.22|2177.22|2190.44|2177.44|2190.44|2177.44|2190.11|2177.11|21
1624159310000|2021-06-20 03:21:50|2190.36|2177.36|2190.3|2177.3|2190.5|2177.5|2190.25|2177.25|19
1624159320000|2021-06-20 03:22:00|2190.27|2177.27|2190.39|2177.39|2190.39|2177.39|2190.24|2177.24|11
1624159330000|2021-06-20 03:22:10|2190.37|2177.37|2191.09|2178.09|2191.09|2178.09|2190.37|2177.37|19
1624159340000|2021-06-20 03:22:20|2191.1|2178.1|2191.93|2178.93|2191.98|2178.98|2191.1|2178.1|24
1624159350000|2021-06-20 03:22:30|2191.85|2178.85|2191.76|2178.76|2193|2180|2191.73|2178.73|23
1624159360000|2021-06-20 03:22:40|2191.84|2178.84|2192.75|2179.75|2192.79|2179.79|2191.84|2178.84|24
1624159370000|2021-06-20 03:22:50|2192.74|2179.74|2195.27|2182.27|2195.5|2182.5|2192.74|2179.74|27
1624159380000|2021-06-20 03:23:00|2195.28|2182.28|2195.33|2182.33|2195.44|2182.44|2195.18|2182.18|26
1624159390000|2021-06-20 03:23:10|2195.3|2182.3|2195.56|2182.56|2195.6|2182.6|2195.26|2182.26|18
1624159400000|2021-06-20 03:23:20|2195.55|2182.55|2194.55|2181.55|2195.55|2182.55|2194.38|2181.38|21
1624159410000|2021-06-20 03:23:30|2194.56|2181.56|2194.56|2181.56|2194.6|2181.6|2194.3|2181.3|25
1624159420000|2021-06-20 03:23:40|2194.6|2181.6|2193.24|2180.24|2194.6|2181.6|2193.17|2180.17|24
1624159430000|2021-06-20 03:23:50|2193.21|2180.21|2193.21|2180.21|2193.24|2180.24|2193.05|2180.05|19
1624159440000|2021-06-20 03:24:00|2193.22|2180.22|2194.23|2181.23|2194.28|2181.28|2193.22|2180.22|25
1624159450000|2021-06-20 03:24:10|2194.24|2181.24|2193.02|2180.02|2194.24|2181.24|2193|2180|20
1624159460000|2021-06-20 03:24:20|2193.05|2180.05|2192.6|2179.6|2193.05|2180.05|2192.18|2179.18|24
1624159470000|2021-06-20 03:24:30|2192.59|2179.59|2192.72|2179.72|2193.46|2180.46|2192.59|2179.59|27
1624159480000|2021-06-20 03:24:40|2192.7|2179.7|2192.11|2179.11|2193.05|2180.05|2192.09|2179.09|26
1624159490000|2021-06-20 03:24:50|2192.09|2179.09|2191.96|2178.96|2192.09|2179.09|2191.82|2178.82|22
1624159500000|2021-06-20 03:25:00|2191.91|2178.91|2192.37|2179.37|2192.47|2179.47|2191.91|2178.91|20
1624159510000|2021-06-20 03:25:10|2192.39|2179.39|2193.21|2180.21|2193.21|2180.21|2192.39|2179.39|26
1624159520000|2021-06-20 03:25:20|2193.2|2180.2|2193.23|2180.23|2193.26|2180.26|2193.2|2180.2|16
1624159530000|2021-06-20 03:25:30|2193.08|2180.08|2193.13|2180.13|2193.17|2180.17|2192.98|2179.98|19
1624159540000|2021-06-20 03:25:40|2193.07|2180.07|2193.94|2180.94|2193.94|2180.94|2193.07|2180.07|25
1624159550000|2021-06-20 03:25:50|2193.99|2180.99|2194.33|2181.33|2194.35|2181.35|2193.98|2180.98|25
1624159560000|2021-06-20 03:26:00|2194.34|2181.34|2194.29|2181.29|2194.36|2181.36|2194.22|2181.22|17
1624159570000|2021-06-20 03:26:10|2194.28|2181.28|2194.1|2181.1|2194.35|2181.35|2194.1|2181.1|20
1624159580000|2021-06-20 03:26:20|2194.09|2181.09|2194.66|2181.66|2194.91|2181.91|2194.09|2181.09|24
1624159590000|2021-06-20 03:26:30|2194.68|2181.68|2195.44|2182.44|2195.44|2182.44|2194.68|2181.68|21
1624159600000|2021-06-20 03:26:40|2195.43|2182.43|2196.05|2183.05|2196.37|2183.37|2195.4|2182.4|26
1624159610000|2021-06-20 03:26:50|2196.02|2183.02|2196.64|2183.64|2196.73|2183.73|2195.95|2182.95|23
1624159620000|2021-06-20 03:27:00|2196.61|2183.61|2196.46|2183.46|2197.07|2184.07|2196.22|2183.22|25
1624159630000|2021-06-20 03:27:10|2196.41|2183.41|2196.53|2183.53|2196.61|2183.61|2196.39|2183.39|22
1624159640000|2021-06-20 03:27:20|2196.58|2183.58|2197.03|2184.03|2197.28|2184.28|2196.58|2183.58|24
1624159650000|2021-06-20 03:27:30|2197.02|2184.02|2196.79|2183.79|2197.08|2184.08|2196.39|2183.39|25
1624159660000|2021-06-20 03:27:40|2196.85|2183.85|2197.3|2184.3|2197.3|2184.3|2196.85|2183.85|17
1624159670000|2021-06-20 03:27:50|2197.14|2184.14|2197.03|2184.03|2197.19|2184.19|2196.21|2183.21|24
1624159680000|2021-06-20 03:28:00|2197.04|2184.04|2196.94|2183.94|2197.39|2184.39|2196.84|2183.84|24
1624159690000|2021-06-20 03:28:10|2196.89|2183.89|2195.5|2182.5|2196.89|2183.89|2195.45|2182.45|19
1624159700000|2021-06-20 03:28:20|2195.6|2182.6|2195.31|2182.31|2195.6|2182.6|2195.31|2182.31|9
1624159710000|2021-06-20 03:28:30|2195.28|2182.28|2195.92|2182.92|2195.97|2182.97|2195.28|2182.28|21
1624159720000|2021-06-20 03:28:40|2195.91|2182.91|2195.83|2182.83|2195.91|2182.91|2195.16|2182.16|15
1624159730000|2021-06-20 03:28:50|2195.73|2182.73|2195.93|2182.93|2195.94|2182.94|2195.73|2182.73|18
1624159740000|2021-06-20 03:29:00|2195.94|2182.94|2196.33|2183.33|2196.96|2183.96|2195.89|2182.89|23
1624159750000|2021-06-20 03:29:10|2196.28|2183.28|2196.44|2183.44|2196.47|2183.47|2196.16|2183.16|23
1624159760000|2021-06-20 03:29:20|2196.43|2183.43|2196.03|2183.03|2196.43|2183.43|2196|2183|18
1624159770000|2021-06-20 03:29:30|2196.11|2183.11|2196.17|2183.17|2196.18|2183.18|2195.94|2182.94|14
1624159780000|2021-06-20 03:29:40|2196.18|2183.18|2195.93|2182.93|2196.18|2183.18|2195.88|2182.88|16
1624159790000|2021-06-20 03:29:50|2195.91|2182.91|2195.86|2182.86|2196.03|2183.03|2195.86|2182.86|8
1624159800000|2021-06-20 03:30:00|2195.85|2182.85|2195.56|2182.56|2195.85|2182.85|2195.56|2182.56|9
1624159810000|2021-06-20 03:30:10|2195.28|2182.28|2194.36|2181.36|2195.29|2182.29|2194.29|2181.29|25
1624159820000|2021-06-20 03:30:20|2194.52|2181.52|2192.93|2179.93|2194.57|2181.57|2192.82|2179.82|25
1624159830000|2021-06-20 03:30:30|2192.92|2179.92|2192.54|2179.54|2193.01|2180.01|2192.54|2179.54|25
1624159840000|2021-06-20 03:30:40|2192.56|2179.56|2192.33|2179.33|2192.56|2179.56|2192.33|2179.33|14
1624159850000|2021-06-20 03:30:50|2192.24|2179.24|2192.31|2179.31|2192.31|2179.31|2192.23|2179.23|8
1624159860000|2021-06-20 03:31:00|2192.4|2179.4|2191.89|2178.89|2192.47|2179.47|2191.87|2178.87|25
1624159870000|2021-06-20 03:31:10|2191.92|2178.92|2190.99|2177.99|2192.04|2179.04|2190.82|2177.82|23
1624159880000|2021-06-20 03:31:20|2190.95|2177.95|2191.28|2178.28|2191.44|2178.44|2190.61|2177.61|24
1624159890000|2021-06-20 03:31:30|2191.29|2178.29|2190.2|2177.2|2191.29|2178.29|2190.15|2177.15|22
1624159900000|2021-06-20 03:31:40|2190.14|2177.14|2190.47|2177.47|2190.47|2177.47|2189.53|2176.53|24
1624159910000|2021-06-20 03:31:50|2190.42|2177.42|2190.41|2177.41|2190.79|2177.79|2190.37|2177.37|24
1624159920000|2021-06-20 03:32:00|2190.4|2177.4|2191.17|2178.17|2191.2|2178.2|2190.4|2177.4|20
1624159930000|2021-06-20 03:32:10|2191.21|2178.21|2191.23|2178.23|2191.25|2178.25|2191.15|2178.15|22
1624159940000|2021-06-20 03:32:20|2191.22|2178.22|2191.92|2178.92|2191.96|2178.96|2191.22|2178.22|23
1624159950000|2021-06-20 03:32:30|2191.94|2178.94|2191.95|2178.95|2191.98|2178.98|2191.85|2178.85|10
1624159960000|2021-06-20 03:32:40|2192.26|2179.26|2191.32|2178.32|2192.37|2179.37|2191.32|2178.32|26
1624159970000|2021-06-20 03:32:50|2191.09|2178.09|2191.34|2178.34|2191.37|2178.37|2190.39|2177.39|28
1624159980000|2021-06-20 03:33:00|2191.37|2178.37|2190.27|2177.27|2191.37|2178.37|2190.27|2177.27|23
1624159990000|2021-06-20 03:33:10|2190.28|2177.28|2190.25|2177.25|2190.32|2177.32|2189.62|2176.62|25
1624160000000|2021-06-20 03:33:20|2190.16|2177.16|2190.26|2177.26|2190.26|2177.26|2190.16|2177.16|8
1624160010000|2021-06-20 03:33:30|2190.28|2177.28|2190.75|2177.75|2191.02|2178.02|2190.28|2177.28|17
1624160020000|2021-06-20 03:33:40|2190.68|2177.68|2191.06|2178.06|2191.07|2178.07|2190.67|2177.67|12
1624160030000|2021-06-20 03:33:50|2191.07|2178.07|2191.09|2178.09|2191.1|2178.1|2191.03|2178.03|14
1624160040000|2021-06-20 03:34:00|2191.07|2178.07|2191.7|2178.7|2191.81|2178.81|2191.07|2178.07|13
1624160050000|2021-06-20 03:34:10|2191.68|2178.68|2191.88|2178.88|2191.89|2178.89|2191.47|2178.47|16
1624160060000|2021-06-20 03:34:20|2191.89|2178.89|2191.83|2178.83|2192.1|2179.1|2191.83|2178.83|15
1624160070000|2021-06-20 03:34:30|2191.81|2178.81|2192.13|2179.13|2192.13|2179.13|2191.6|2178.6|13
1624160080000|2021-06-20 03:34:40|2192.14|2179.14|2192.15|2179.15|2192.23|2179.23|2192.14|2179.14|11
1624160090000|2021-06-20 03:34:50|2192.09|2179.09|2191.52|2178.52|2192.09|2179.09|2191.52|2178.52|20
1624160100000|2021-06-20 03:35:00|2191.72|2178.72|2191.39|2178.39|2191.77|2178.77|2191.39|2178.39|14
1624160110000|2021-06-20 03:35:10|2191.41|2178.41|2191.47|2178.47|2191.48|2178.48|2191.21|2178.21|15
1624160120000|2021-06-20 03:35:20|2191.48|2178.48|2191.18|2178.18|2191.48|2178.48|2191.18|2178.18|14
1624160130000|2021-06-20 03:35:30|2191.17|2178.17|2191.18|2178.18|2191.44|2178.44|2191.17|2178.17|19
1624160140000|2021-06-20 03:35:40|2191.21|2178.21|2190.54|2177.54|2191.21|2178.21|2190.52|2177.52|24
1624160150000|2021-06-20 03:35:50|2190.55|2177.55|2190.65|2177.65|2190.76|2177.76|2190.55|2177.55|8
1624160160000|2021-06-20 03:36:00|2190.69|2177.69|2190.66|2177.66|2190.85|2177.85|2190.62|2177.62|18
1624160170000|2021-06-20 03:36:10|2190.73|2177.73|2190.2|2177.2|2190.78|2177.78|2190.02|2177.02|21
1624160180000|2021-06-20 03:36:20|2190.18|2177.18|2192.51|2179.51|2192.52|2179.52|2190.09|2177.09|27
1624160190000|2021-06-20 03:36:30|2192.5|2179.5|2192.53|2179.53|2192.63|2179.63|2192.46|2179.46|18
1624160200000|2021-06-20 03:36:40|2192.54|2179.54|2192.49|2179.49|2192.64|2179.64|2192.23|2179.23|25
1624160210000|2021-06-20 03:36:50|2192.55|2179.55|2192.25|2179.25|2192.65|2179.65|2192.16|2179.16|25
1624160220000|2021-06-20 03:37:00|2192.29|2179.29|2191.92|2178.92|2192.33|2179.33|2191.92|2178.92|18
1624160230000|2021-06-20 03:37:10|2191.89|2178.89|2190.99|2177.99|2191.89|2178.89|2190.99|2177.99|21
1624160240000|2021-06-20 03:37:20|2190.97|2177.97|2191.91|2178.91|2191.98|2178.98|2190.8|2177.8|23
1624160250000|2021-06-20 03:37:30|2191.9|2178.9|2191.82|2178.82|2192.05|2179.05|2191.82|2178.82|16
1624160260000|2021-06-20 03:37:40|2191.75|2178.75|2191.79|2178.79|2191.9|2178.9|2191.69|2178.69|20
1624160270000|2021-06-20 03:37:50|2191.77|2178.77|2190.52|2177.52|2191.78|2178.78|2190.52|2177.52|17
1624160280000|2021-06-20 03:38:00|2190.51|2177.51|2191.81|2178.81|2191.84|2178.84|2190.51|2177.51|19
1624160290000|2021-06-20 03:38:10|2191.8|2178.8|2192|2179|2192.06|2179.06|2191.65|2178.65|16
1624160300000|2021-06-20 03:38:20|2192.05|2179.05|2192.05|2179.05|2192.07|2179.07|2192|2179|10
1624160310000|2021-06-20 03:38:30|2192.02|2179.02|2192.21|2179.21|2192.27|2179.27|2192.02|2179.02|15
1624160320000|2021-06-20 03:38:40|2192.17|2179.17|2191.55|2178.55|2192.2|2179.2|2191.55|2178.55|13
1624160330000|2021-06-20 03:38:50|2191.56|2178.56|2191.69|2178.69|2191.69|2178.69|2191.54|2178.54|8
1624160340000|2021-06-20 03:39:00|2191.7|2178.7|2191.53|2178.53|2191.87|2178.87|2191.51|2178.51|19
1624160350000|2021-06-20 03:39:10|2191.52|2178.52|2191.07|2178.07|2191.55|2178.55|2191.07|2178.07|20
1624160360000|2021-06-20 03:39:20|2191.1|2178.1|2192.23|2179.23|2192.23|2179.23|2191.1|2178.1|14
1624160370000|2021-06-20 03:39:30|2192.21|2179.21|2192.17|2179.17|2192.26|2179.26|2192.16|2179.16|12
1624160380000|2021-06-20 03:39:40|2192.18|2179.18|2191.22|2178.22|2192.28|2179.28|2191.11|2178.11|22
1624160390000|2021-06-20 03:39:50|2191.31|2178.31|2192.1|2179.1|2192.1|2179.1|2191.2|2178.2|21
1624160400000|2021-06-20 03:40:00|2192.08|2179.08|2192.26|2179.26|2192.26|2179.26|2192.08|2179.08|8
1624160410000|2021-06-20 03:40:10|2192.27|2179.27|2192.56|2179.56|2192.56|2179.56|2192.27|2179.27|5
1624160420000|2021-06-20 03:40:20|2192.57|2179.57|2192.61|2179.61|2192.61|2179.61|2192.57|2179.57|3
1624160430000|2021-06-20 03:40:30|2192.58|2179.58|2193.36|2180.36|2193.37|2180.37|2192.54|2179.54|6
1624160440000|2021-06-20 03:40:40|2193.35|2180.35|2193.47|2180.47|2193.54|2180.54|2193.35|2180.35|20
1624160450000|2021-06-20 03:40:50|2193.4|2180.4|2193.79|2180.79|2193.79|2180.79|2193.39|2180.39|17
1624160460000|2021-06-20 03:41:00|2193.87|2180.87|2194.21|2181.21|2194.28|2181.28|2193.57|2180.57|23
1624160470000|2021-06-20 03:41:10|2194.22|2181.22|2195.1|2182.1|2195.1|2182.1|2194.22|2181.22|13
1624160480000|2021-06-20 03:41:20|2195.13|2182.13|2195.39|2182.39|2195.39|2182.39|2195.13|2182.13|9
1624160490000|2021-06-20 03:41:30|2195.38|2182.38|2195.4|2182.4|2195.4|2182.4|2195.38|2182.38|4
1624160500000|2021-06-20 03:41:40|2195.39|2182.39|2195.34|2182.34|2195.69|2182.69|2195.34|2182.34|14
1624160510000|2021-06-20 03:41:50|2195.49|2182.49|2195.47|2182.47|2195.56|2182.56|2195.31|2182.31|21
1624160520000|2021-06-20 03:42:00|2195.38|2182.38|2195.34|2182.34|2195.61|2182.61|2195.34|2182.34|25
1624160530000|2021-06-20 03:42:10|2195.33|2182.33|2194.6|2181.6|2195.34|2182.34|2194.6|2181.6|19
1624160540000|2021-06-20 03:42:20|2194.57|2181.57|2193.83|2180.83|2194.61|2181.61|2193.83|2180.83|23
1624160550000|2021-06-20 03:42:30|2193.86|2180.86|2193.76|2180.76|2193.86|2180.86|2193.53|2180.53|22
1624160560000|2021-06-20 03:42:40|2193.6|2180.6|2193.88|2180.88|2194.01|2181.01|2193.51|2180.51|12
1624160570000|2021-06-20 03:42:50|2193.87|2180.87|2194.14|2181.14|2194.15|2181.15|2193.86|2180.86|15
1624160580000|2021-06-20 03:43:00|2194.15|2181.15|2195.26|2182.26|2195.27|2182.27|2194.12|2181.12|20
1624160590000|2021-06-20 03:43:10|2195.27|2182.27|2195.93|2182.93|2195.94|2182.94|2195.26|2182.26|19
1624160600000|2021-06-20 03:43:20|2195.77|2182.77|2196.7|2183.7|2196.7|2183.7|2195.75|2182.75|22
1624160610000|2021-06-20 03:43:30|2196.69|2183.69|2197|2184|2197.05|2184.05|2196.48|2183.48|15
1624160620000|2021-06-20 03:43:40|2196.96|2183.96|2197.96|2184.96|2197.96|2184.96|2196.91|2183.91|23
1624160630000|2021-06-20 03:43:50|2197.99|2184.99|2197.2|2184.2|2198.02|2185.02|2197.02|2184.02|27
1624160640000|2021-06-20 03:44:00|2197.17|2184.17|2196.64|2183.64|2197.21|2184.21|2196.64|2183.64|27
1624160650000|2021-06-20 03:44:10|2196.66|2183.66|2196.7|2183.7|2196.7|2183.7|2196.19|2183.19|21
1624160660000|2021-06-20 03:44:20|2196.78|2183.78|2195.83|2182.83|2196.82|2183.82|2195.83|2182.83|20
1624160670000|2021-06-20 03:44:30|2195.81|2182.81|2195.71|2182.71|2195.92|2182.92|2195.7|2182.7|21
1624160680000|2021-06-20 03:44:40|2195.78|2182.78|2195.84|2182.84|2195.93|2182.93|2195.74|2182.74|11
1624160690000|2021-06-20 03:44:50|2195.83|2182.83|2195.86|2182.86|2195.92|2182.92|2195.82|2182.82|12
1624160700000|2021-06-20 03:45:00|2195.93|2182.93|2195.68|2182.68|2195.95|2182.95|2195.53|2182.53|18
1624160710000|2021-06-20 03:45:10|2195.64|2182.64|2194.94|2181.94|2195.64|2182.64|2194.52|2181.52|22
1624160720000|2021-06-20 03:45:20|2194.97|2181.97|2194.41|2181.41|2194.97|2181.97|2194.4|2181.4|25
1624160730000|2021-06-20 03:45:30|2194.31|2181.31|2195.7|2182.7|2195.7|2182.7|2194.31|2181.31|25
1624160740000|2021-06-20 03:45:40|2195.72|2182.72|2196.25|2183.25|2196.25|2183.25|2195.62|2182.62|20
1624160750000|2021-06-20 03:45:50|2196.29|2183.29|2197.68|2184.68|2197.68|2184.68|2196.29|2183.29|26
1624160760000|2021-06-20 03:46:00|2197.81|2184.81|2197.8|2184.8|2197.84|2184.84|2196.86|2183.86|25
1624160770000|2021-06-20 03:46:10|2197.84|2184.84|2198.37|2185.37|2198.37|2185.37|2197.84|2184.84|20
1624160780000|2021-06-20 03:46:20|2198.47|2185.47|2198.55|2185.55|2198.55|2185.55|2198.1|2185.1|25
1624160790000|2021-06-20 03:46:30|2198.57|2185.57|2198.35|2185.35|2198.6|2185.6|2198.2|2185.2|21
1624160800000|2021-06-20 03:46:40|2198.5|2185.5|2198.49|2185.49|2198.57|2185.57|2198.42|2185.42|24
1624160810000|2021-06-20 03:46:50|2198.48|2185.48|2198.02|2185.02|2198.55|2185.55|2197.96|2184.96|19
1624160820000|2021-06-20 03:47:00|2198.06|2185.06|2198.34|2185.34|2198.58|2185.58|2198.06|2185.06|22
1624160830000|2021-06-20 03:47:10|2198.33|2185.33|2197.74|2184.74|2198.33|2185.33|2197.71|2184.71|21
1624160840000|2021-06-20 03:47:20|2197.78|2184.78|2196.91|2183.91|2197.78|2184.78|2196.72|2183.72|26
1624160850000|2021-06-20 03:47:30|2196.98|2183.98|2197.45|2184.45|2197.81|2184.81|2196.98|2183.98|22
1624160860000|2021-06-20 03:47:40|2197.34|2184.34|2199.34|2186.34|2199.34|2186.34|2197.24|2184.24|23
1624160870000|2021-06-20 03:47:50|2199.37|2186.37|2198.97|2185.97|2199.4|2186.4|2198.92|2185.92|20
1624160880000|2021-06-20 03:48:00|2198.89|2185.89|2198.59|2185.59|2198.89|2185.89|2198.33|2185.33|19
1624160890000|2021-06-20 03:48:10|2198.58|2185.58|2198.44|2185.44|2198.66|2185.66|2198.42|2185.42|15
1624160900000|2021-06-20 03:48:20|2198.66|2185.66|2198.73|2185.73|2198.73|2185.73|2198.66|2185.66|10
1624160910000|2021-06-20 03:48:30|2198.69|2185.69|2198.4|2185.4|2198.75|2185.75|2198.4|2185.4|8
1624160920000|2021-06-20 03:48:40|2198.36|2185.36|2197.71|2184.71|2198.42|2185.42|2197.71|2184.71|24
1624160930000|2021-06-20 03:48:50|2197.72|2184.72|2197.57|2184.57|2198.61|2185.61|2197.5|2184.5|28
1624160940000|2021-06-20 03:49:00|2197.56|2184.56|2197.4|2184.4|2197.57|2184.57|2197.14|2184.14|28
1624160950000|2021-06-20 03:49:10|2197.32|2184.32|2198.04|2185.04|2198.07|2185.07|2197.3|2184.3|22
1624160960000|2021-06-20 03:49:20|2198|2185|2197.28|2184.28|2198.14|2185.14|2197.28|2184.28|24
1624160970000|2021-06-20 03:49:30|2197.24|2184.24|2196.75|2183.75|2197.34|2184.34|2196.74|2183.74|16
1624160980000|2021-06-20 03:49:40|2196.69|2183.69|2196.72|2183.72|2196.85|2183.85|2196.61|2183.61|19
1624160990000|2021-06-20 03:49:50|2196.75|2183.75|2196.47|2183.47|2196.75|2183.75|2196.36|2183.36|21
1624161000000|2021-06-20 03:50:00|2196.37|2183.37|2196.03|2183.03|2196.39|2183.39|2196.03|2183.03|9
1624161010000|2021-06-20 03:50:10|2196.07|2183.07|2195.81|2182.81|2196.07|2183.07|2195.79|2182.79|21
1624161020000|2021-06-20 03:50:20|2195.83|2182.83|2196.5|2183.5|2196.5|2183.5|2195.67|2182.67|22
1624161030000|2021-06-20 03:50:30|2196.29|2183.29|2195.79|2182.79|2196.68|2183.68|2195.79|2182.79|23
1624161040000|2021-06-20 03:50:40|2195.73|2182.73|2195.56|2182.56|2195.85|2182.85|2195.52|2182.52|16
1624161050000|2021-06-20 03:50:50|2195.5|2182.5|2195.3|2182.3|2195.5|2182.5|2195.3|2182.3|6
1624161060000|2021-06-20 03:51:00|2195.28|2182.28|2195.52|2182.52|2195.64|2182.64|2195.28|2182.28|10
1624161070000|2021-06-20 03:51:10|2195.51|2182.51|2196.23|2183.23|2196.26|2183.26|2195.21|2182.21|23
1624161080000|2021-06-20 03:51:20|2196.19|2183.19|2195.17|2182.17|2196.19|2183.19|2195.16|2182.16|21
1624161090000|2021-06-20 03:51:30|2195.11|2182.11|2194.98|2181.98|2195.11|2182.11|2194.82|2181.82|18
1624161100000|2021-06-20 03:51:40|2195.03|2182.03|2195.09|2182.09|2195.09|2182.09|2194.65|2181.65|20
1624161110000|2021-06-20 03:51:50|2195.16|2182.16|2195|2182|2195.33|2182.33|2194.86|2181.86|21
1624161120000|2021-06-20 03:52:00|2194.86|2181.86|2194.85|2181.85|2194.89|2181.89|2194.75|2181.75|11
1624161130000|2021-06-20 03:52:10|2194.86|2181.86|2195.44|2182.44|2195.49|2182.49|2194.86|2181.86|14
1624161140000|2021-06-20 03:52:20|2195.45|2182.45|2195.53|2182.53|2195.57|2182.57|2195.4|2182.4|15
1624161150000|2021-06-20 03:52:30|2195.48|2182.48|2195.56|2182.56|2195.56|2182.56|2195.01|2182.01|23
1624161160000|2021-06-20 03:52:40|2195.6|2182.6|2195.97|2182.97|2195.97|2182.97|2195.6|2182.6|13
1624161170000|2021-06-20 03:52:50|2195.98|2182.98|2196.4|2183.4|2196.4|2183.4|2195.98|2182.98|5
1624161180000|2021-06-20 03:53:00|2196.39|2183.39|2196.64|2183.64|2196.74|2183.74|2196.39|2183.39|18
1624161190000|2021-06-20 03:53:10|2196.52|2183.52|2195.71|2182.71|2196.52|2183.52|2195.38|2182.38|26
1624161200000|2021-06-20 03:53:20|2195.74|2182.74|2195.92|2182.92|2196.01|2183.01|2195.68|2182.68|22
1624161210000|2021-06-20 03:53:30|2195.87|2182.87|2195.47|2182.47|2195.98|2182.98|2195.47|2182.47|23
1624161220000|2021-06-20 03:53:40|2195.38|2182.38|2195.27|2182.27|2195.69|2182.69|2195.13|2182.13|26
1624161230000|2021-06-20 03:53:50|2195.28|2182.28|2194.93|2181.93|2195.28|2182.28|2194.8|2181.8|20
1624161240000|2021-06-20 03:54:00|2194.92|2181.92|2194.86|2181.86|2194.93|2181.93|2194.68|2181.68|18
1624161250000|2021-06-20 03:54:10|2194.87|2181.87|2195.41|2182.41|2195.41|2182.41|2194.79|2181.79|16
1624161260000|2021-06-20 03:54:20|2195.45|2182.45|2195.8|2182.8|2195.84|2182.84|2195.35|2182.35|22
1624161270000|2021-06-20 03:54:30|2195.81|2182.81|2195.69|2182.69|2195.91|2182.91|2195.68|2182.68|27
1624161280000|2021-06-20 03:54:40|2195.58|2182.58|2195.32|2182.32|2195.58|2182.58|2195.31|2182.31|12
1624161290000|2021-06-20 03:54:50|2195.35|2182.35|2195.34|2182.34|2195.37|2182.37|2195.2|2182.2|18
1624161300000|2021-06-20 03:55:00|2195.25|2182.25|2196.43|2183.43|2196.43|2183.43|2195.25|2182.25|22
1624161310000|2021-06-20 03:55:10|2196.44|2183.44|2196.07|2183.07|2196.44|2183.44|2196.07|2183.07|25
1624161320000|2021-06-20 03:55:20|2196|2183|2195.36|2182.36|2196|2183|2195.29|2182.29|23
1624161330000|2021-06-20 03:55:30|2195.4|2182.4|2194.14|2181.14|2195.4|2182.4|2194.14|2181.14|24
1624161340000|2021-06-20 03:55:40|2194.13|2181.13|2193.97|2180.97|2194.41|2181.41|2193.84|2180.84|24
1624161350000|2021-06-20 03:55:50|2193.69|2180.69|2191.82|2178.82|2193.69|2180.69|2191.82|2178.82|26
1624161360000|2021-06-20 03:56:00|2191.77|2178.77|2191.56|2178.56|2192.08|2179.08|2191.49|2178.49|27
1624161370000|2021-06-20 03:56:10|2191.51|2178.51|2191.45|2178.45|2191.54|2178.54|2191.37|2178.37|24
1624161380000|2021-06-20 03:56:20|2191.31|2178.31|2190.37|2177.37|2191.31|2178.31|2190.32|2177.32|26
1624161390000|2021-06-20 03:56:30|2190.29|2177.29|2191.68|2178.68|2191.68|2178.68|2190.28|2177.28|25
1624161400000|2021-06-20 03:56:40|2191.7|2178.7|2190.91|2177.91|2191.74|2178.74|2190.75|2177.75|20
1624161410000|2021-06-20 03:56:50|2190.79|2177.79|2191.2|2178.2|2191.2|2178.2|2190.72|2177.72|26
1624161420000|2021-06-20 03:57:00|2191.05|2178.05|2191.54|2178.54|2191.68|2178.68|2191.03|2178.03|27
1624161430000|2021-06-20 03:57:10|2191.55|2178.55|2191.68|2178.68|2191.68|2178.68|2191.32|2178.32|21
1624161440000|2021-06-20 03:57:20|2191.71|2178.71|2191.53|2178.53|2192|2179|2191.5|2178.5|25
1624161450000|2021-06-20 03:57:30|2191.54|2178.54|2191.19|2178.19|2191.66|2178.66|2191.19|2178.19|22
1624161460000|2021-06-20 03:57:40|2191.18|2178.18|2190.95|2177.95|2191.21|2178.21|2190.79|2177.79|21
1624161470000|2021-06-20 03:57:50|2190.91|2177.91|2189.89|2176.89|2190.96|2177.96|2189.78|2176.78|23
1624161480000|2021-06-20 03:58:00|2189.84|2176.84|2190.29|2177.29|2190.52|2177.52|2189.81|2176.81|27
1624161490000|2021-06-20 03:58:10|2190.33|2177.33|2190.57|2177.57|2190.92|2177.92|2190.19|2177.19|27
1624161500000|2021-06-20 03:58:20|2190.69|2177.69|2190.87|2177.87|2190.87|2177.87|2190.58|2177.58|18
1624161510000|2021-06-20 03:58:30|2190.88|2177.88|2191.75|2178.75|2191.91|2178.91|2190.88|2177.88|19
1624161520000|2021-06-20 03:58:40|2191.78|2178.78|2191.43|2178.43|2191.78|2178.78|2191.43|2178.43|22
1624161530000|2021-06-20 03:58:50|2191.28|2178.28|2191.09|2178.09|2191.28|2178.28|2191.09|2178.09|23
1624161540000|2021-06-20 03:59:00|2191.06|2178.06|2190.63|2177.63|2191.06|2178.06|2190.56|2177.56|20
1624161550000|2021-06-20 03:59:10|2190.59|2177.59|2190.18|2177.18|2191.27|2178.27|2190.14|2177.14|27
1624161560000|2021-06-20 03:59:20|2190.11|2177.11|2190.22|2177.22|2190.22|2177.22|2190.03|2177.03|22
1624161570000|2021-06-20 03:59:30|2190.19|2177.19|2190.21|2177.21|2190.22|2177.22|2190.1|2177.1|17
1624161580000|2021-06-20 03:59:40|2190.18|2177.18|2190.58|2177.58|2190.58|2177.58|2189.95|2176.95|20
1624161590000|2021-06-20 03:59:50|2190.59|2177.59|2190.5|2177.5|2191.05|2178.05|2190.15|2177.15|18
1624161600000|2021-06-20 04:00:00|2190.74|2177.74|2188.86|2175.86|2190.81|2177.81|2188.8|2175.8|28
1624161610000|2021-06-20 04:00:10|2188.83|2175.83|2189.58|2176.58|2189.66|2176.66|2188.74|2175.74|26
1624161620000|2021-06-20 04:00:20|2189.81|2176.81|2190.31|2177.31|2190.41|2177.41|2189.71|2176.71|26
1624161630000|2021-06-20 04:00:30|2190.32|2177.32|2189.84|2176.84|2190.33|2177.33|2189.8|2176.8|25
1624161640000|2021-06-20 04:00:40|2189.73|2176.73|2189.83|2176.83|2189.89|2176.89|2189.58|2176.58|25
1624161650000|2021-06-20 04:00:50|2189.87|2176.87|2190.3|2177.3|2190.38|2177.38|2189.87|2176.87|26
1624161660000|2021-06-20 04:01:00|2190.32|2177.32|2190.47|2177.47|2190.51|2177.51|2190.16|2177.16|26
1624161670000|2021-06-20 04:01:10|2190.49|2177.49|2190.37|2177.37|2190.49|2177.49|2190.35|2177.35|12
1624161680000|2021-06-20 04:01:20|2190.35|2177.35|2190.2|2177.2|2190.47|2177.47|2190.16|2177.16|17
1624161690000|2021-06-20 04:01:30|2190.23|2177.23|2189.9|2176.9|2190.33|2177.33|2189.9|2176.9|20
1624161700000|2021-06-20 04:01:40|2189.84|2176.84|2188.46|2175.46|2189.84|2176.84|2188.46|2175.46|24
1624161710000|2021-06-20 04:01:50|2188.23|2175.23|2188.52|2175.52|2188.52|2175.52|2188.09|2175.09|26
1624161720000|2021-06-20 04:02:00|2188.6|2175.6|2187.86|2174.86|2188.6|2175.6|2187.85|2174.85|25
1624161730000|2021-06-20 04:02:10|2187.8|2174.8|2187.93|2174.93|2188.13|2175.13|2187.67|2174.67|22
1624161740000|2021-06-20 04:02:20|2187.94|2174.94|2188.02|2175.02|2188.02|2175.02|2187.78|2174.78|22
1624161750000|2021-06-20 04:02:30|2188.14|2175.14|2188.24|2175.24|2188.82|2175.82|2188.11|2175.11|25
1624161760000|2021-06-20 04:02:40|2188.26|2175.26|2188.97|2175.97|2188.97|2175.97|2188.07|2175.07|23
1624161770000|2021-06-20 04:02:50|2188.99|2175.99|2188.87|2175.87|2189.08|2176.08|2188.87|2175.87|21
1624161780000|2021-06-20 04:03:00|2189.04|2176.04|2188.04|2175.04|2189.04|2176.04|2188.01|2175.01|23
1624161790000|2021-06-20 04:03:10|2187.8|2174.8|2188.18|2175.18|2188.19|2175.19|2187.69|2174.69|20
1624161800000|2021-06-20 04:03:20|2188.19|2175.19|2188.75|2175.75|2188.82|2175.82|2188.19|2175.19|21
1624161810000|2021-06-20 04:03:30|2188.71|2175.71|2188.86|2175.86|2188.86|2175.86|2188.71|2175.71|19
1624161820000|2021-06-20 04:03:40|2188.85|2175.85|2188.85|2175.85|2188.88|2175.88|2188.83|2175.83|20
1624161830000|2021-06-20 04:03:50|2188.86|2175.86|2188.69|2175.69|2188.86|2175.86|2188.68|2175.68|14
1624161840000|2021-06-20 04:04:00|2188.68|2175.68|2188.3|2175.3|2188.69|2175.69|2188.3|2175.3|17
1624161850000|2021-06-20 04:04:10|2188.2|2175.2|2188.96|2175.96|2188.96|2175.96|2188.2|2175.2|21
1624161860000|2021-06-20 04:04:20|2188.87|2175.87|2189.85|2176.85|2189.86|2176.86|2188.82|2175.82|27
1624161870000|2021-06-20 04:04:30|2189.9|2176.9|2189.94|2176.94|2190|2177|2189.83|2176.83|20
1624161880000|2021-06-20 04:04:40|2189.95|2176.95|2190.33|2177.33|2190.33|2177.33|2189.92|2176.92|15
1624161890000|2021-06-20 04:04:50|2190.31|2177.31|2190.7|2177.7|2190.72|2177.72|2190.31|2177.31|17
1624161900000|2021-06-20 04:05:00|2190.69|2177.69|2190.15|2177.15|2190.72|2177.72|2189.87|2176.87|25
1624161910000|2021-06-20 04:05:10|2190.17|2177.17|2190.33|2177.33|2190.34|2177.34|2190.14|2177.14|17
1624161920000|2021-06-20 04:05:20|2190.21|2177.21|2190.33|2177.33|2190.54|2177.54|2190.21|2177.21|23
1624161930000|2021-06-20 04:05:30|2190.34|2177.34|2192.13|2179.13|2192.13|2179.13|2190.34|2177.34|25
1624161940000|2021-06-20 04:05:40|2192.08|2179.08|2192.73|2179.73|2192.73|2179.73|2191.94|2178.94|24
1624161950000|2021-06-20 04:05:50|2193.18|2180.18|2193.67|2180.67|2193.67|2180.67|2192.52|2179.52|25
1624161960000|2021-06-20 04:06:00|2193.7|2180.7|2193.69|2180.69|2193.75|2180.75|2193.23|2180.23|22
1624161970000|2021-06-20 04:06:10|2193.96|2180.96|2194.82|2181.82|2194.84|2181.84|2193.85|2180.85|26
1624161980000|2021-06-20 04:06:20|2195.01|2182.01|2195.72|2182.72|2195.72|2182.72|2194.99|2181.99|26
1624161990000|2021-06-20 04:06:30|2195.81|2182.81|2196.71|2183.71|2196.72|2183.72|2195.74|2182.74|26
1624162000000|2021-06-20 04:06:40|2196.77|2183.77|2197.52|2184.52|2197.57|2184.57|2196.55|2183.55|24
1624162010000|2021-06-20 04:06:50|2197.71|2184.71|2198.34|2185.34|2198.34|2185.34|2197.65|2184.65|25
1624162020000|2021-06-20 04:07:00|2198.25|2185.25|2198.17|2185.17|2199.1|2186.1|2198.17|2185.17|24
1624162030000|2021-06-20 04:07:10|2198.24|2185.24|2201.91|2188.91|2201.91|2188.91|2198.24|2185.24|27
1624162040000|2021-06-20 04:07:20|2201.9|2188.9|2201.96|2188.96|2202.26|2189.26|2201.67|2188.67|25
1624162050000|2021-06-20 04:07:30|2201.95|2188.95|2201.61|2188.61|2202.19|2189.19|2201.61|2188.61|25
1624162060000|2021-06-20 04:07:40|2201.56|2188.56|2200.86|2187.86|2201.7|2188.7|2200.86|2187.86|27
1624162070000|2021-06-20 04:07:50|2200.91|2187.91|2200.59|2187.59|2200.93|2187.93|2200.46|2187.46|28
1624162080000|2021-06-20 04:08:00|2200.62|2187.62|2201.35|2188.35|2201.35|2188.35|2200.62|2187.62|15
1624162090000|2021-06-20 04:08:10|2201.82|2188.82|2202.65|2189.65|2202.7|2189.7|2201.82|2188.82|24
1624162100000|2021-06-20 04:08:20|2202.61|2189.61|2202.25|2189.25|2202.69|2189.69|2202.23|2189.23|23
1624162110000|2021-06-20 04:08:30|2202.26|2189.26|2202.43|2189.43|2202.44|2189.44|2202.13|2189.13|23
1624162120000|2021-06-20 04:08:40|2202.42|2189.42|2202.44|2189.44|2202.47|2189.47|2202.34|2189.34|14
1624162130000|2021-06-20 04:08:50|2202.48|2189.48|2202.43|2189.43|2202.49|2189.49|2202.16|2189.16|23
1624162140000|2021-06-20 04:09:00|2202.45|2189.45|2202.94|2189.94|2203.12|2190.12|2202.45|2189.45|20
1624162150000|2021-06-20 04:09:10|2202.91|2189.91|2203.76|2190.76|2204.95|2191.95|2202.9|2189.9|22
1624162160000|2021-06-20 04:09:20|2203.71|2190.71|2203.72|2190.72|2203.99|2190.99|2203.64|2190.64|26
1624162170000|2021-06-20 04:09:30|2203.71|2190.71|2203.68|2190.68|2203.81|2190.81|2203.45|2190.45|23
1624162180000|2021-06-20 04:09:40|2203.65|2190.65|2204.08|2191.08|2204.62|2191.62|2203.59|2190.59|29
1624162190000|2021-06-20 04:09:50|2204.13|2191.13|2203.39|2190.39|2204.81|2191.81|2203.39|2190.39|23
1624162200000|2021-06-20 04:10:00|2203.37|2190.37|2205.01|2192.01|2205.01|2192.01|2203.24|2190.24|26
1624162210000|2021-06-20 04:10:10|2205.04|2192.04|2204.56|2191.56|2205.08|2192.08|2204.56|2191.56|18
1624162220000|2021-06-20 04:10:20|2204.52|2191.52|2203.82|2190.82|2204.52|2191.52|2203.79|2190.79|19
1624162230000|2021-06-20 04:10:30|2203.81|2190.81|2203.08|2190.08|2203.99|2190.99|2203.08|2190.08|22
1624162240000|2021-06-20 04:10:40|2202.85|2189.85|2202.49|2189.49|2203.58|2190.58|2202.49|2189.49|29
1624162250000|2021-06-20 04:10:50|2202.27|2189.27|2202.7|2189.7|2202.79|2189.79|2202.27|2189.27|17
1624162260000|2021-06-20 04:11:00|2202.64|2189.64|2203.14|2190.14|2203.24|2190.24|2202.64|2189.64|17
1624162270000|2021-06-20 04:11:10|2202.21|2189.21|2202.15|2189.15|2202.22|2189.22|2202.1|2189.1|20
1624162280000|2021-06-20 04:11:20|2202.16|2189.16|2202.04|2189.04|2202.25|2189.25|2201.98|2188.98|23
1624162290000|2021-06-20 04:11:30|2202.03|2189.03|2202.74|2189.74|2202.96|2189.96|2202.03|2189.03|25
1624162300000|2021-06-20 04:11:40|2202.66|2189.66|2201.71|2188.71|2202.68|2189.68|2201.71|2188.71|19
1624162310000|2021-06-20 04:11:50|2201.68|2188.68|2201.49|2188.49|2201.69|2188.69|2201.46|2188.46|11
1624162320000|2021-06-20 04:12:00|2201.68|2188.68|2201.46|2188.46|2201.79|2188.79|2201.46|2188.46|19
1624162330000|2021-06-20 04:12:10|2201.45|2188.45|2201.37|2188.37|2201.64|2188.64|2201.37|2188.37|18
1624162340000|2021-06-20 04:12:20|2201.51|2188.51|2201.3|2188.3|2201.53|2188.53|2201.3|2188.3|8
1624162350000|2021-06-20 04:12:30|2201.23|2188.23|2201.93|2188.93|2201.93|2188.93|2201.2|2188.2|11
1624162360000|2021-06-20 04:12:40|2201.95|2188.95|2201.33|2188.33|2201.96|2188.96|2201.33|2188.33|24
1624162370000|2021-06-20 04:12:50|2201.43|2188.43|2201.01|2188.01|2201.54|2188.54|2201|2188|17
1624162380000|2021-06-20 04:13:00|2201|2188|2201.21|2188.21|2201.22|2188.22|2201|2188|10
1624162390000|2021-06-20 04:13:10|2201.16|2188.16|2201.64|2188.64|2201.72|2188.72|2200.92|2187.92|22
1624162400000|2021-06-20 04:13:20|2201.67|2188.67|2201.66|2188.66|2201.71|2188.71|2201.66|2188.66|10
1624162410000|2021-06-20 04:13:30|2201.6|2188.6|2201.97|2188.97|2201.97|2188.97|2201.52|2188.52|11
1624162420000|2021-06-20 04:13:40|2201.88|2188.88|2201.54|2188.54|2201.94|2188.94|2201.54|2188.54|17
1624162430000|2021-06-20 04:13:50|2201.44|2188.44|2201.32|2188.32|2201.47|2188.47|2201.32|2188.32|11
1624162440000|2021-06-20 04:14:00|2201.33|2188.33|2201.52|2188.52|2201.57|2188.57|2201.33|2188.33|13
1624162450000|2021-06-20 04:14:10|2201.53|2188.53|2201.33|2188.33|2201.54|2188.54|2201.32|2188.32|10
1624162460000|2021-06-20 04:14:20|2201.32|2188.32|2201.41|2188.41|2201.41|2188.41|2201.32|2188.32|10
1624162470000|2021-06-20 04:14:30|2201.44|2188.44|2201.37|2188.37|2201.45|2188.45|2201.3|2188.3|14
1624162480000|2021-06-20 04:14:40|2201.36|2188.36|2201.33|2188.33|2201.37|2188.37|2201.32|2188.32|12
1624162490000|2021-06-20 04:14:50|2201.37|2188.37|2201.29|2188.29|2201.37|2188.37|2201.28|2188.28|15
1624162500000|2021-06-20 04:15:00|2201.3|2188.3|2201.32|2188.32|2201.32|2188.32|2201.29|2188.29|3
1624162510000|2021-06-20 04:15:10|2201.66|2188.66|2201.08|2188.08|2201.89|2188.89|2201.06|2188.06|26
1624162520000|2021-06-20 04:15:20|2201.1|2188.1|2200.2|2187.2|2201.14|2188.14|2200.02|2187.02|27
1624162530000|2021-06-20 04:15:30|2200.06|2187.06|2199.69|2186.69|2200.58|2187.58|2199.69|2186.69|19
1624162540000|2021-06-20 04:15:40|2199.71|2186.71|2199.58|2186.58|2199.71|2186.71|2199.57|2186.57|17
1624162550000|2021-06-20 04:15:50|2199.61|2186.61|2199.07|2186.07|2199.61|2186.61|2199.07|2186.07|23
1624162560000|2021-06-20 04:16:00|2198.99|2185.99|2198.9|2185.9|2198.99|2185.99|2198.88|2185.88|18
1624162570000|2021-06-20 04:16:10|2198.91|2185.91|2198.92|2185.92|2198.92|2185.92|2198.9|2185.9|6
1624162580000|2021-06-20 04:16:20|2198.93|2185.93|2199.98|2186.98|2200|2187|2198.91|2185.91|28
1624162590000|2021-06-20 04:16:30|2199.95|2186.95|2200.53|2187.53|2200.59|2187.59|2199.86|2186.86|27
1624162600000|2021-06-20 04:16:40|2200.58|2187.58|2201.02|2188.02|2201.07|2188.07|2200.52|2187.52|26
1624162610000|2021-06-20 04:16:50|2201.05|2188.05|2201.26|2188.26|2201.26|2188.26|2201.03|2188.03|16
1624162620000|2021-06-20 04:17:00|2201.3|2188.3|2202.62|2189.62|2202.71|2189.71|2201.3|2188.3|24
1624162630000|2021-06-20 04:17:10|2202.6|2189.6|2203.22|2190.22|2203.27|2190.27|2202.6|2189.6|21
1624162640000|2021-06-20 04:17:20|2203.23|2190.23|2202.72|2189.72|2203.24|2190.24|2202.72|2189.72|21
1624162650000|2021-06-20 04:17:30|2202.69|2189.69|2203.17|2190.17|2203.17|2190.17|2202.59|2189.59|19
1624162660000|2021-06-20 04:17:40|2203.16|2190.16|2203.22|2190.22|2203.33|2190.33|2203.16|2190.16|15
1624162670000|2021-06-20 04:17:50|2203.24|2190.24|2203.27|2190.27|2203.29|2190.29|2203.24|2190.24|7
1624162680000|2021-06-20 04:18:00|2203.9|2190.9|2203.12|2190.12|2203.93|2190.93|2203.12|2190.12|24
1624162690000|2021-06-20 04:18:10|2203.09|2190.09|2203.05|2190.05|2203.11|2190.11|2202.88|2189.88|23
1624162700000|2021-06-20 04:18:20|2203.03|2190.03|2204.88|2191.88|2204.88|2191.88|2203|2190|28
1624162710000|2021-06-20 04:18:30|2204.94|2191.94|2206.28|2193.28|2206.28|2193.28|2204.8|2191.8|24
1624162720000|2021-06-20 04:18:40|2206.36|2193.36|2209.42|2196.42|2209.43|2196.43|2206.36|2193.36|28
1624162730000|2021-06-20 04:18:50|2209.41|2196.41|2209.56|2196.56|2210.85|2197.85|2209.27|2196.27|28
1624162740000|2021-06-20 04:19:00|2209.98|2196.98|2208.99|2195.99|2210.04|2197.04|2208.23|2195.23|25
1624162750000|2021-06-20 04:19:10|2209.24|2196.24|2208.81|2195.81|2209.24|2196.24|2208.79|2195.79|22
1624162760000|2021-06-20 04:19:20|2208.82|2195.82|2210.04|2197.04|2210.04|2197.04|2208.82|2195.82|22
1624162770000|2021-06-20 04:19:30|2210.03|2197.03|2212.16|2199.16|2212.16|2199.16|2209.97|2196.97|21
1624162780000|2021-06-20 04:19:40|2212.17|2199.17|2212.4|2199.4|2212.46|2199.46|2211.54|2198.54|19
1624162790000|2021-06-20 04:19:50|2212.61|2199.61|2212.05|2199.05|2212.69|2199.69|2211.73|2198.73|24
1624162800000|2021-06-20 04:20:00|2211.77|2198.77|2210.51|2197.51|2211.8|2198.8|2210.41|2197.41|24
1624162810000|2021-06-20 04:20:10|2210.55|2197.55|2210.98|2197.98|2211.02|2198.02|2210.4|2197.4|18
1624162820000|2021-06-20 04:20:20|2211.08|2198.08|2209.09|2196.09|2211.77|2198.77|2209.09|2196.09|26
1624162830000|2021-06-20 04:20:30|2209.38|2196.38|2210.53|2197.53|2210.79|2197.79|2209.33|2196.33|25
1624162840000|2021-06-20 04:20:40|2210.6|2197.6|2210.29|2197.29|2210.6|2197.6|2210.25|2197.25|19
1624162850000|2021-06-20 04:20:50|2210.22|2197.22|2209.84|2196.84|2210.66|2197.66|2209.84|2196.84|26
1624162860000|2021-06-20 04:21:00|2209.69|2196.69|2209.36|2196.36|2209.69|2196.69|2209.28|2196.28|18
1624162870000|2021-06-20 04:21:10|2208.58|2195.58|2208.68|2195.68|2209.08|2196.08|2208.54|2195.54|20
1624162880000|2021-06-20 04:21:20|2208.67|2195.67|2208.71|2195.71|2208.95|2195.95|2208.26|2195.26|18
1624162890000|2021-06-20 04:21:30|2208.68|2195.68|2209.33|2196.33|2209.33|2196.33|2208.34|2195.34|22
1624162900000|2021-06-20 04:21:40|2209.35|2196.35|2208.88|2195.88|2209.37|2196.37|2208.88|2195.88|16
1624162910000|2021-06-20 04:21:50|2208.92|2195.92|2208.79|2195.79|2208.98|2195.98|2208.77|2195.77|20
1624162920000|2021-06-20 04:22:00|2208.78|2195.78|2208.47|2195.47|2208.84|2195.84|2208.45|2195.45|19
1624162930000|2021-06-20 04:22:10|2208.46|2195.46|2208.53|2195.53|2208.54|2195.54|2208.44|2195.44|7
1624162940000|2021-06-20 04:22:20|2208.4|2195.4|2207.73|2194.73|2208.4|2195.4|2207.73|2194.73|19
1624162950000|2021-06-20 04:22:30|2207.84|2194.84|2208.03|2195.03|2208.09|2195.09|2207.74|2194.74|21
1624162960000|2021-06-20 04:22:40|2208.01|2195.01|2207.95|2194.95|2208.06|2195.06|2207.95|2194.95|11
1624162970000|2021-06-20 04:22:50|2207.94|2194.94|2208|2195|2208.03|2195.03|2207.94|2194.94|12
1624162980000|2021-06-20 04:23:00|2207.99|2194.99|2209.8|2196.8|2209.94|2196.94|2207.98|2194.98|22
1624162990000|2021-06-20 04:23:10|2209.89|2196.89|2209.84|2196.84|2210.22|2197.22|2209.53|2196.53|23
1624163000000|2021-06-20 04:23:20|2210.17|2197.17|2209.69|2196.69|2210.5|2197.5|2209.69|2196.69|24
1624163010000|2021-06-20 04:23:30|2209.68|2196.68|2210.08|2197.08|2210.08|2197.08|2209.68|2196.68|23
1624163020000|2021-06-20 04:23:40|2210.14|2197.14|2210.37|2197.37|2210.38|2197.38|2210.11|2197.11|16
1624163030000|2021-06-20 04:23:50|2210.39|2197.39|2210.38|2197.38|2210.39|2197.39|2210.28|2197.28|13
1624163040000|2021-06-20 04:24:00|2210.34|2197.34|2210.34|2197.34|2210.38|2197.38|2210.33|2197.33|7
1624163050000|2021-06-20 04:24:10|2210.33|2197.33|2209.23|2196.23|2210.36|2197.36|2209.18|2196.18|23
1624163060000|2021-06-20 04:24:20|2209.27|2196.27|2209.29|2196.29|2209.5|2196.5|2209.22|2196.22|21
1624163070000|2021-06-20 04:24:30|2209.52|2196.52|2208.81|2195.81|2209.56|2196.56|2208.66|2195.66|18
1624163080000|2021-06-20 04:24:40|2208.8|2195.8|2208.63|2195.63|2208.8|2195.8|2208.34|2195.34|15
1624163090000|2021-06-20 04:24:50|2208.54|2195.54|2208.13|2195.13|2208.74|2195.74|2208.01|2195.01|18
1624163100000|2021-06-20 04:25:00|2208.11|2195.11|2208.14|2195.14|2208.16|2195.16|2208.04|2195.04|14
1624163110000|2021-06-20 04:25:10|2208.16|2195.16|2207.67|2194.67|2208.16|2195.16|2207.66|2194.66|22
1624163120000|2021-06-20 04:25:20|2207.74|2194.74|2207.78|2194.78|2207.82|2194.82|2207.68|2194.68|26
1624163130000|2021-06-20 04:25:30|2207.85|2194.85|2207.78|2194.78|2207.93|2194.93|2207.7|2194.7|27
1624163140000|2021-06-20 04:25:40|2207.79|2194.79|2206.85|2193.85|2207.79|2194.79|2206.85|2193.85|26
1624163150000|2021-06-20 04:25:50|2206.84|2193.84|2206.71|2193.71|2206.91|2193.91|2206.71|2193.71|12
1624163160000|2021-06-20 04:26:00|2206.74|2193.74|2207.49|2194.49|2207.54|2194.54|2206.74|2193.74|23
1624163170000|2021-06-20 04:26:10|2207.43|2194.43|2206.81|2193.81|2207.49|2194.49|2206.79|2193.79|23
1624163180000|2021-06-20 04:26:20|2206.84|2193.84|2206.6|2193.6|2206.84|2193.84|2206.49|2193.49|12
1624163190000|2021-06-20 04:26:30|2206.61|2193.61|2206.97|2193.97|2207.05|2194.05|2206.61|2193.61|15
1624163200000|2021-06-20 04:26:40|2206.98|2193.98|2206.39|2193.39|2206.98|2193.98|2206.37|2193.37|18
1624163210000|2021-06-20 04:26:50|2206.43|2193.43|2206.61|2193.61|2206.71|2193.71|2206.26|2193.26|21
1624163220000|2021-06-20 04:27:00|2206.59|2193.59|2207.12|2194.12|2207.14|2194.14|2206.59|2193.59|26
1624163230000|2021-06-20 04:27:10|2207.11|2194.11|2207.1|2194.1|2207.13|2194.13|2207.01|2194.01|22
1624163240000|2021-06-20 04:27:20|2207.11|2194.11|2208.49|2195.49|2208.49|2195.49|2207.11|2194.11|24
1624163250000|2021-06-20 04:27:30|2208.46|2195.46|2208.62|2195.62|2209.51|2196.51|2208.29|2195.29|27
1624163260000|2021-06-20 04:27:40|2208.53|2195.53|2208.96|2195.96|2208.96|2195.96|2208.42|2195.42|26
1624163270000|2021-06-20 04:27:50|2209.01|2196.01|2210.05|2197.05|2210.07|2197.07|2209.01|2196.01|18
1624163280000|2021-06-20 04:28:00|2210.06|2197.06|2209.22|2196.22|2210.09|2197.09|2209.22|2196.22|25
1624163290000|2021-06-20 04:28:10|2209.21|2196.21|2208.9|2195.9|2209.21|2196.21|2208.39|2195.39|24
1624163300000|2021-06-20 04:28:20|2208.88|2195.88|2209.83|2196.83|2209.96|2196.96|2208.84|2195.84|23
1624163310000|2021-06-20 04:28:30|2209.85|2196.85|2209.37|2196.37|2209.85|2196.85|2209.29|2196.29|23
1624163320000|2021-06-20 04:28:40|2209.36|2196.36|2208.47|2195.47|2209.53|2196.53|2208.47|2195.47|24
1624163330000|2021-06-20 04:28:50|2208.41|2195.41|2208.6|2195.6|2208.62|2195.62|2208.31|2195.31|16
1624163340000|2021-06-20 04:29:00|2208.3|2195.3|2209.93|2196.93|2209.97|2196.97|2208.28|2195.28|18
1624163350000|2021-06-20 04:29:10|2209.95|2196.95|2210.27|2197.27|2210.29|2197.29|2209.94|2196.94|19
1624163360000|2021-06-20 04:29:20|2210.25|2197.25|2210.53|2197.53|2210.53|2197.53|2210.24|2197.24|14
1624163370000|2021-06-20 04:29:30|2210.52|2197.52|2210.42|2197.42|2210.53|2197.53|2210.4|2197.4|6
1624163380000|2021-06-20 04:29:40|2210.41|2197.41|2210.42|2197.42|2210.42|2197.42|2210.41|2197.41|2
1624163390000|2021-06-20 04:29:50|2210.4|2197.4|2210.4|2197.4|2210.42|2197.42|2210.4|2197.4|4
1624163400000|2021-06-20 04:30:00|2210.42|2197.42|2211.51|2198.51|2211.51|2198.51|2210.42|2197.42|22
1624163410000|2021-06-20 04:30:10|2211.56|2198.56|2213.39|2200.39|2213.57|2200.57|2211.56|2198.56|25
1624163420000|2021-06-20 04:30:20|2213.38|2200.38|2213.53|2200.53|2213.53|2200.53|2213.36|2200.36|17
1624163430000|2021-06-20 04:30:30|2213.46|2200.46|2214.23|2201.23|2214.23|2201.23|2213.46|2200.46|10
1624163440000|2021-06-20 04:30:40|2214.24|2201.24|2214.28|2201.28|2214.38|2201.38|2214.08|2201.08|16
1624163450000|2021-06-20 04:30:50|2214.26|2201.26|2214.25|2201.25|2214.32|2201.32|2214.23|2201.23|19
1624163460000|2021-06-20 04:31:00|2214.28|2201.28|2214.53|2201.53|2214.55|2201.55|2214.28|2201.28|12
1624163470000|2021-06-20 04:31:10|2214.48|2201.48|2212.75|2199.75|2214.48|2201.48|2212.75|2199.75|22
1624163480000|2021-06-20 04:31:20|2212.74|2199.74|2212.55|2199.55|2212.74|2199.74|2212.55|2199.55|23
1624163490000|2021-06-20 04:31:30|2212.59|2199.59|2212.96|2199.96|2212.96|2199.96|2212.39|2199.39|18
1624163500000|2021-06-20 04:31:40|2212.87|2199.87|2212.32|2199.32|2212.87|2199.87|2212.31|2199.31|19
1624163510000|2021-06-20 04:31:50|2212.31|2199.31|2212.72|2199.72|2212.8|2199.8|2211.64|2198.64|23
1624163520000|2021-06-20 04:32:00|2212.76|2199.76|2212.97|2199.97|2213.18|2200.18|2212.76|2199.76|24
1624163530000|2021-06-20 04:32:10|2212.99|2199.99|2212.85|2199.85|2212.99|2199.99|2212.77|2199.77|22
1624163540000|2021-06-20 04:32:20|2212.6|2199.6|2212.67|2199.67|2212.75|2199.75|2212.18|2199.18|24
1624163550000|2021-06-20 04:32:30|2212.71|2199.71|2211.27|2198.27|2212.71|2199.71|2211.27|2198.27|25
1624163560000|2021-06-20 04:32:40|2211.35|2198.35|2211.11|2198.11|2211.35|2198.35|2211.01|2198.01|17
1624163570000|2021-06-20 04:32:50|2211.1|2198.1|2210.47|2197.47|2211.1|2198.1|2210.34|2197.34|15
1624163580000|2021-06-20 04:33:00|2210.51|2197.51|2210.6|2197.6|2210.92|2197.92|2210.5|2197.5|15
1624163590000|2021-06-20 04:33:10|2210.65|2197.65|2210.79|2197.79|2210.87|2197.87|2210.15|2197.15|19
1624163600000|2021-06-20 04:33:20|2210.8|2197.8|2210.43|2197.43|2210.8|2197.8|2210.43|2197.43|18
1624163610000|2021-06-20 04:33:30|2210.5|2197.5|2210.73|2197.73|2210.8|2197.8|2210.15|2197.15|21
1624163620000|2021-06-20 04:33:40|2210.74|2197.74|2209.93|2196.93|2210.79|2197.79|2209.93|2196.93|22
1624163630000|2021-06-20 04:33:50|2209.94|2196.94|2210.3|2197.3|2210.44|2197.44|2209.94|2196.94|17
1624163640000|2021-06-20 04:34:00|2210.29|2197.29|2210.86|2197.86|2210.86|2197.86|2210.26|2197.26|14
1624163650000|2021-06-20 04:34:10|2210.87|2197.87|2210.92|2197.92|2211.04|2198.04|2210.87|2197.87|21
1624163660000|2021-06-20 04:34:20|2210.9|2197.9|2210.87|2197.87|2210.96|2197.96|2210.73|2197.73|23
1624163670000|2021-06-20 04:34:30|2210.91|2197.91|2211.28|2198.28|2211.28|2198.28|2210.87|2197.87|19
1624163680000|2021-06-20 04:34:40|2211.31|2198.31|2211.57|2198.57|2211.58|2198.58|2211.31|2198.31|19
1624163690000|2021-06-20 04:34:50|2212.04|2199.04|2212.63|2199.63|2212.63|2199.63|2212|2199|18
1624163700000|2021-06-20 04:35:00|2212.6|2199.6|2212.63|2199.63|2212.66|2199.66|2212.23|2199.23|27
1624163710000|2021-06-20 04:35:10|2212.66|2199.66|2213.35|2200.35|2213.49|2200.49|2212.66|2199.66|22
1624163720000|2021-06-20 04:35:20|2213.4|2200.4|2213.65|2200.65|2213.94|2200.94|2213.4|2200.4|27
1624163730000|2021-06-20 04:35:30|2213.66|2200.66|2214.32|2201.32|2214.34|2201.34|2213.66|2200.66|22
1624163740000|2021-06-20 04:35:40|2214.33|2201.33|2214.26|2201.26|2214.47|2201.47|2213.94|2200.94|18
1624163750000|2021-06-20 04:35:50|2214.39|2201.39|2215.03|2202.03|2215.73|2202.73|2214.39|2201.39|27
1624163760000|2021-06-20 04:36:00|2215.02|2202.02|2214.31|2201.31|2215.49|2202.49|2214.31|2201.31|26
1624163770000|2021-06-20 04:36:10|2214.26|2201.26|2214.1|2201.1|2214.26|2201.26|2213.94|2200.94|27
1624163780000|2021-06-20 04:36:20|2214.08|2201.08|2213.7|2200.7|2214.17|2201.17|2213.6|2200.6|22
1624163790000|2021-06-20 04:36:30|2213.83|2200.83|2217.38|2204.38|2217.44|2204.44|2213.83|2200.83|28
1624163800000|2021-06-20 04:36:40|2217.31|2204.31|2216.66|2203.66|2217.89|2204.89|2216.59|2203.59|28
1624163810000|2021-06-20 04:36:50|2216.64|2203.64|2216.7|2203.7|2216.86|2203.86|2216.63|2203.63|26
1624163820000|2021-06-20 04:37:00|2216.69|2203.69|2215.93|2202.93|2216.72|2203.72|2215.93|2202.93|24
1624163830000|2021-06-20 04:37:10|2215.95|2202.95|2216.24|2203.24|2216.24|2203.24|2215.53|2202.53|24
1624163840000|2021-06-20 04:37:20|2216.27|2203.27|2215.56|2202.56|2216.45|2203.45|2215.41|2202.41|24
1624163850000|2021-06-20 04:37:30|2215.54|2202.54|2216.08|2203.08|2216.12|2203.12|2215.47|2202.47|24
1624163860000|2021-06-20 04:37:40|2216.19|2203.19|2216.13|2203.13|2216.39|2203.39|2216.05|2203.05|24
1624163870000|2021-06-20 04:37:50|2216.15|2203.15|2216.05|2203.05|2216.17|2203.17|2216.04|2203.04|21
1624163880000|2021-06-20 04:38:00|2216.09|2203.09|2216.01|2203.01|2216.1|2203.1|2215.84|2202.84|23
1624163890000|2021-06-20 04:38:10|2215.96|2202.96|2215.84|2202.84|2216.03|2203.03|2215.77|2202.77|18
1624163900000|2021-06-20 04:38:20|2215.88|2202.88|2216.22|2203.22|2216.28|2203.28|2215.82|2202.82|19
1624163910000|2021-06-20 04:38:30|2216.28|2203.28|2216.21|2203.21|2216.28|2203.28|2216.21|2203.21|17
1624163920000|2021-06-20 04:38:40|2216.16|2203.16|2216.58|2203.58|2216.58|2203.58|2216.14|2203.14|16
1624163930000|2021-06-20 04:38:50|2216.61|2203.61|2216.02|2203.02|2216.61|2203.61|2215.79|2202.79|27
1624163940000|2021-06-20 04:39:00|2216.07|2203.07|2217.57|2204.57|2217.57|2204.57|2216.07|2203.07|24
1624163950000|2021-06-20 04:39:10|2217.54|2204.54|2215.81|2202.81|2217.57|2204.57|2215.81|2202.81|26
1624163960000|2021-06-20 04:39:20|2215.65|2202.65|2214.55|2201.55|2215.65|2202.65|2214.48|2201.48|27
1624163970000|2021-06-20 04:39:30|2214.54|2201.54|2214.63|2201.63|2214.63|2201.63|2214.47|2201.47|18
1624163980000|2021-06-20 04:39:40|2214.64|2201.64|2214.71|2201.71|2215.03|2202.03|2214.62|2201.62|20
1624163990000|2021-06-20 04:39:50|2214.46|2201.46|2214.09|2201.09|2214.54|2201.54|2214.09|2201.09|13
1624164000000|2021-06-20 04:40:00|2214.1|2201.1|2214.95|2201.95|2215.03|2202.03|2214.1|2201.1|20
1624164010000|2021-06-20 04:40:10|2214.91|2201.91|2215.1|2202.1|2215.14|2202.14|2214.87|2201.87|22
1624164020000|2021-06-20 04:40:20|2215.08|2202.08|2215.35|2202.35|2215.44|2202.44|2214.92|2201.92|18
1624164030000|2021-06-20 04:40:30|2215.3|2202.3|2214.58|2201.58|2215.39|2202.39|2214.57|2201.57|25
1624164040000|2021-06-20 04:40:40|2214.56|2201.56|2214.64|2201.64|2214.86|2201.86|2214.56|2201.56|22
1624164050000|2021-06-20 04:40:50|2214.59|2201.59|2215.75|2202.75|2215.75|2202.75|2214.59|2201.59|17
1624164060000|2021-06-20 04:41:00|2215.74|2202.74|2214.6|2201.6|2215.74|2202.74|2214.6|2201.6|22
1624164070000|2021-06-20 04:41:10|2214.52|2201.52|2214.29|2201.29|2214.66|2201.66|2214.23|2201.23|25
1624164080000|2021-06-20 04:41:20|2214.31|2201.31|2214.25|2201.25|2214.37|2201.37|2214.16|2201.16|24
1624164090000|2021-06-20 04:41:30|2214.27|2201.27|2214.81|2201.81|2214.83|2201.83|2214.17|2201.17|18
1624164100000|2021-06-20 04:41:40|2214.84|2201.84|2214.89|2201.89|2214.93|2201.93|2214.79|2201.79|21
1624164110000|2021-06-20 04:41:50|2214.93|2201.93|2214.81|2201.81|2214.93|2201.93|2214.78|2201.78|19
1624164120000|2021-06-20 04:42:00|2214.86|2201.86|2215.59|2202.59|2215.59|2202.59|2214.82|2201.82|21
1624164130000|2021-06-20 04:42:10|2215.57|2202.57|2215.44|2202.44|2215.58|2202.58|2215.44|2202.44|14
1624164140000|2021-06-20 04:42:20|2215.54|2202.54|2215.64|2202.64|2215.64|2202.64|2215.46|2202.46|13
1624164150000|2021-06-20 04:42:30|2215.61|2202.61|2216.53|2203.53|2216.92|2203.92|2215.41|2202.41|25
1624164160000|2021-06-20 04:42:40|2216.51|2203.51|2216.38|2203.38|2216.51|2203.51|2216.21|2203.21|27
1624164170000|2021-06-20 04:42:50|2216.37|2203.37|2216.2|2203.2|2216.37|2203.37|2216.13|2203.13|21
1624164180000|2021-06-20 04:43:00|2216.18|2203.18|2216.28|2203.28|2216.31|2203.31|2215.21|2202.21|21
1624164190000|2021-06-20 04:43:10|2216.32|2203.32|2216.31|2203.31|2216.32|2203.32|2216.19|2203.19|11
1624164200000|2021-06-20 04:43:20|2216.23|2203.23|2215.07|2202.07|2216.25|2203.25|2215.07|2202.07|14
1624164210000|2021-06-20 04:43:30|2214.84|2201.84|2215.44|2202.44|2215.66|2202.66|2214.63|2201.63|24
1624164220000|2021-06-20 04:43:40|2215.4|2202.4|2214.63|2201.63|2215.42|2202.42|2214.53|2201.53|23
1624164230000|2021-06-20 04:43:50|2214.64|2201.64|2214.75|2201.75|2214.76|2201.76|2214.53|2201.53|20
1624164240000|2021-06-20 04:44:00|2214.8|2201.8|2214.7|2201.7|2214.81|2201.81|2214.68|2201.68|21
1624164250000|2021-06-20 04:44:10|2214.68|2201.68|2213.81|2200.81|2214.68|2201.68|2213.33|2200.33|24
1624164260000|2021-06-20 04:44:20|2213.83|2200.83|2214.23|2201.23|2214.23|2201.23|2213.73|2200.73|23
1624164270000|2021-06-20 04:44:30|2214.24|2201.24|2214.03|2201.03|2214.24|2201.24|2214.03|2201.03|26
1624164280000|2021-06-20 04:44:40|2214|2201|2214.08|2201.08|2214.19|2201.19|2213.73|2200.73|24
1624164290000|2021-06-20 04:44:50|2213.99|2200.99|2213.14|2200.14|2213.99|2200.99|2213.09|2200.09|25
1624164300000|2021-06-20 04:45:00|2213.37|2200.37|2212.63|2199.63|2213.37|2200.37|2212.52|2199.52|28
1624164310000|2021-06-20 04:45:10|2212.58|2199.58|2212.31|2199.31|2213.05|2200.05|2212.28|2199.28|25
1624164320000|2021-06-20 04:45:20|2212.3|2199.3|2212.99|2199.99|2213.01|2200.01|2212.23|2199.23|26
1624164330000|2021-06-20 04:45:30|2212.97|2199.97|2213.32|2200.32|2213.34|2200.34|2212.97|2199.97|22
1624164340000|2021-06-20 04:45:40|2213.31|2200.31|2212.96|2199.96|2213.37|2200.37|2212.87|2199.87|23
1624164350000|2021-06-20 04:45:50|2212.95|2199.95|2212.88|2199.88|2213.2|2200.2|2212.88|2199.88|24
1624164360000|2021-06-20 04:46:00|2212.85|2199.85|2212.82|2199.82|2212.95|2199.95|2212.8|2199.8|19
1624164370000|2021-06-20 04:46:10|2212.9|2199.9|2212.84|2199.84|2212.95|2199.95|2212.8|2199.8|18
1624164380000|2021-06-20 04:46:20|2212.77|2199.77|2212.68|2199.68|2212.95|2199.95|2212.68|2199.68|18
1624164390000|2021-06-20 04:46:30|2212.7|2199.7|2212.55|2199.55|2212.7|2199.7|2212.3|2199.3|25
1624164400000|2021-06-20 04:46:40|2212.52|2199.52|2211.98|2198.98|2212.52|2199.52|2211.96|2198.96|23
1624164410000|2021-06-20 04:46:50|2211.97|2198.97|2211.86|2198.86|2211.97|2198.97|2211.8|2198.8|25
1624164420000|2021-06-20 04:47:00|2211.88|2198.88|2212.56|2199.56|2212.56|2199.56|2211.84|2198.84|23
1624164430000|2021-06-20 04:47:10|2212.55|2199.55|2212.3|2199.3|2212.55|2199.55|2212.3|2199.3|16
1624164440000|2021-06-20 04:47:20|2212.27|2199.27|2211.6|2198.6|2212.27|2199.27|2211.59|2198.59|17
1624164450000|2021-06-20 04:47:30|2211.61|2198.61|2211.55|2198.55|2211.62|2198.62|2211.52|2198.52|21
1624164460000|2021-06-20 04:47:40|2211.54|2198.54|2211.78|2198.78|2211.95|2198.95|2211.3|2198.3|21
1624164470000|2021-06-20 04:47:50|2211.8|2198.8|2211.73|2198.73|2211.91|2198.91|2211.73|2198.73|22
1624164480000|2021-06-20 04:48:00|2211.74|2198.74|2212.05|2199.05|2212.26|2199.26|2211.64|2198.64|24
1624164490000|2021-06-20 04:48:10|2212.09|2199.09|2211.13|2198.13|2212.17|2199.17|2211.13|2198.13|27
1624164500000|2021-06-20 04:48:20|2211.15|2198.15|2210.25|2197.25|2211.19|2198.19|2210.16|2197.16|21
1624164510000|2021-06-20 04:48:30|2210.11|2197.11|2210.03|2197.03|2210.17|2197.17|2209.89|2196.89|23
1624164520000|2021-06-20 04:48:40|2210.02|2197.02|2210.11|2197.11|2210.32|2197.32|2210.01|2197.01|20
1624164530000|2021-06-20 04:48:50|2210.07|2197.07|2210.01|2197.01|2210.09|2197.09|2209.98|2196.98|13
1624164540000|2021-06-20 04:49:00|2210.06|2197.06|2211.32|2198.32|2211.37|2198.37|2210.06|2197.06|28
1624164550000|2021-06-20 04:49:10|2211.33|2198.33|2211.49|2198.49|2211.49|2198.49|2211.31|2198.31|19
1624164560000|2021-06-20 04:49:20|2211.47|2198.47|2211.91|2198.91|2212|2199|2211.46|2198.46|16
1624164570000|2021-06-20 04:49:30|2211.9|2198.9|2212.09|2199.09|2212.09|2199.09|2211.8|2198.8|17
1624164580000|2021-06-20 04:49:40|2212.08|2199.08|2212.69|2199.69|2212.86|2199.86|2212.08|2199.08|20
1624164590000|2021-06-20 04:49:50|2212.78|2199.78|2212.73|2199.73|2212.88|2199.88|2212.73|2199.73|13
1624164600000|2021-06-20 04:50:00|2212.74|2199.74|2213.2|2200.2|2213.26|2200.26|2212.74|2199.74|20
1624164610000|2021-06-20 04:50:10|2213.19|2200.19|2213.28|2200.28|2213.28|2200.28|2213.04|2200.04|19
1624164620000|2021-06-20 04:50:20|2213.34|2200.34|2212.95|2199.95|2213.36|2200.36|2212.87|2199.87|27
1624164630000|2021-06-20 04:50:30|2212.93|2199.93|2212.73|2199.73|2213.13|2200.13|2212.73|2199.73|27
1624164640000|2021-06-20 04:50:40|2212.75|2199.75|2213.68|2200.68|2213.69|2200.69|2212.65|2199.65|25
1624164650000|2021-06-20 04:50:50|2213.73|2200.73|2213.34|2200.34|2214.17|2201.17|2213.34|2200.34|23
1624164660000|2021-06-20 04:51:00|2213.43|2200.43|2213.44|2200.44|2213.51|2200.51|2212.88|2199.88|27
1624164670000|2021-06-20 04:51:10|2213.33|2200.33|2213.35|2200.35|2213.44|2200.44|2213.31|2200.31|24
1624164680000|2021-06-20 04:51:20|2213.36|2200.36|2213.46|2200.46|2213.64|2200.64|2213.3|2200.3|21
1624164690000|2021-06-20 04:51:30|2213.48|2200.48|2213.86|2200.86|2213.98|2200.98|2213.44|2200.44|20
1624164700000|2021-06-20 04:51:40|2213.85|2200.85|2214.27|2201.27|2214.27|2201.27|2213.39|2200.39|25
1624164710000|2021-06-20 04:51:50|2214.36|2201.36|2214.39|2201.39|2214.49|2201.49|2214.35|2201.35|21
1624164720000|2021-06-20 04:52:00|2214.38|2201.38|2214.57|2201.57|2214.63|2201.63|2214.11|2201.11|20
1624164730000|2021-06-20 04:52:10|2214.63|2201.63|2214.6|2201.6|2214.64|2201.64|2214.59|2201.59|14
1624164740000|2021-06-20 04:52:20|2214.61|2201.61|2213.92|2200.92|2214.61|2201.61|2213.83|2200.83|20
1624164750000|2021-06-20 04:52:30|2213.91|2200.91|2213.95|2200.95|2213.99|2200.99|2213.77|2200.77|12
1624164760000|2021-06-20 04:52:40|2213.96|2200.96|2213.83|2200.83|2214.07|2201.07|2213.81|2200.81|20
1624164770000|2021-06-20 04:52:50|2213.84|2200.84|2213.33|2200.33|2213.84|2200.84|2213.33|2200.33|27
1624164780000|2021-06-20 04:53:00|2213.41|2200.41|2214.06|2201.06|2214.06|2201.06|2213.37|2200.37|20
1624164790000|2021-06-20 04:53:10|2214.08|2201.08|2214.12|2201.12|2214.14|2201.14|2214.08|2201.08|14
1624164800000|2021-06-20 04:53:20|2214.1|2201.1|2214.17|2201.17|2214.19|2201.19|2214.1|2201.1|10
1624164810000|2021-06-20 04:53:30|2214.16|2201.16|2214.52|2201.52|2214.54|2201.54|2213.79|2200.79|17
1624164820000|2021-06-20 04:53:40|2214.54|2201.54|2215.06|2202.06|2215.21|2202.21|2214.52|2201.52|16
1624164830000|2021-06-20 04:53:50|2215.07|2202.07|2215.23|2202.23|2215.24|2202.24|2215.07|2202.07|13
1624164840000|2021-06-20 04:54:00|2215.24|2202.24|2215.33|2202.33|2215.34|2202.34|2215.15|2202.15|17
1624164850000|2021-06-20 04:54:10|2215.37|2202.37|2214.97|2201.97|2215.53|2202.53|2214.94|2201.94|19
1624164860000|2021-06-20 04:54:20|2214.99|2201.99|2214.62|2201.62|2215.05|2202.05|2214.54|2201.54|23
1624164870000|2021-06-20 04:54:30|2214.61|2201.61|2214.42|2201.42|2214.61|2201.61|2214.42|2201.42|17
1624164880000|2021-06-20 04:54:40|2214.39|2201.39|2214.38|2201.38|2214.45|2201.45|2214.33|2201.33|22
1624164890000|2021-06-20 04:54:50|2214.4|2201.4|2215.06|2202.06|2215.49|2202.49|2214.4|2201.4|21
1624164900000|2021-06-20 04:55:00|2214.64|2201.64|2214.24|2201.24|2214.64|2201.64|2214.08|2201.08|25
1624164910000|2021-06-20 04:55:10|2214.21|2201.21|2213.89|2200.89|2214.4|2201.4|2213.89|2200.89|24
1624164920000|2021-06-20 04:55:20|2213.87|2200.87|2213.78|2200.78|2213.87|2200.87|2213.51|2200.51|24
1624164930000|2021-06-20 04:55:30|2213.79|2200.79|2213.83|2200.83|2214.12|2201.12|2213.64|2200.64|24
1624164940000|2021-06-20 04:55:40|2213.81|2200.81|2213.74|2200.74|2213.86|2200.86|2213.72|2200.72|24
1624164950000|2021-06-20 04:55:50|2213.77|2200.77|2214.12|2201.12|2214.22|2201.22|2213.74|2200.74|23
1624164960000|2021-06-20 04:56:00|2213.72|2200.72|2212.81|2199.81|2213.72|2200.72|2212.81|2199.81|22
1624164970000|2021-06-20 04:56:10|2212.59|2199.59|2212.65|2199.65|2212.92|2199.92|2212.41|2199.41|28
1624164980000|2021-06-20 04:56:20|2212.69|2199.69|2213.12|2200.12|2213.75|2200.75|2212.69|2199.69|25
1624164990000|2021-06-20 04:56:30|2213.06|2200.06|2213|2200|2213.07|2200.07|2212.58|2199.58|24
1624165000000|2021-06-20 04:56:40|2213.02|2200.02|2213.47|2200.47|2213.5|2200.5|2213.02|2200.02|21
1624165010000|2021-06-20 04:56:50|2213.46|2200.46|2215.66|2202.66|2215.69|2202.69|2213.46|2200.46|19
1624165020000|2021-06-20 04:57:00|2215.56|2202.56|2215.86|2202.86|2215.88|2202.88|2215.14|2202.14|22
1624165030000|2021-06-20 04:57:10|2215.9|2202.9|2216.74|2203.74|2216.77|2203.77|2215.84|2202.84|24
1624165040000|2021-06-20 04:57:20|2216.64|2203.64|2215.95|2202.95|2216.64|2203.64|2215.9|2202.9|26
1624165050000|2021-06-20 04:57:30|2215.93|2202.93|2216.82|2203.82|2216.85|2203.85|2215.87|2202.87|23
1624165060000|2021-06-20 04:57:40|2216.83|2203.83|2216.95|2203.95|2217|2204|2216.74|2203.74|21
1624165070000|2021-06-20 04:57:50|2216.93|2203.93|2216.7|2203.7|2216.93|2203.93|2216.49|2203.49|24
1624165080000|2021-06-20 04:58:00|2216.71|2203.71|2216.89|2203.89|2216.93|2203.93|2216.59|2203.59|21
1624165090000|2021-06-20 04:58:10|2216.9|2203.9|2217.07|2204.07|2217.07|2204.07|2216.9|2203.9|9
1624165100000|2021-06-20 04:58:20|2217.1|2204.1|2216.84|2203.84|2217.49|2204.49|2216.84|2203.84|19
1624165110000|2021-06-20 04:58:30|2216.86|2203.86|2216.59|2203.59|2216.87|2203.87|2216.42|2203.42|23
1624165120000|2021-06-20 04:58:40|2216.58|2203.58|2215.39|2202.39|2216.61|2203.61|2215.27|2202.27|26
1624165130000|2021-06-20 04:58:50|2215.38|2202.38|2214.97|2201.97|2215.38|2202.38|2214.96|2201.96|9
1624165140000|2021-06-20 04:59:00|2214.98|2201.98|2214.73|2201.73|2214.99|2201.99|2214.71|2201.71|17
1624165150000|2021-06-20 04:59:10|2214.66|2201.66|2214.75|2201.75|2214.75|2201.75|2214.58|2201.58|20
1624165160000|2021-06-20 04:59:20|2214.71|2201.71|2214.51|2201.51|2214.71|2201.71|2214.5|2201.5|12
1624165170000|2021-06-20 04:59:30|2214.53|2201.53|2214.6|2201.6|2214.63|2201.63|2214.48|2201.48|17
1624165180000|2021-06-20 04:59:40|2214.59|2201.59|2214.27|2201.27|2214.64|2201.64|2214.27|2201.27|12
1624165190000|2021-06-20 04:59:50|2213.8|2200.8|2213.97|2200.97|2213.99|2200.99|2213.75|2200.75|20
1624165200000|2021-06-20 05:00:00|2213.99|2200.99|2213.07|2200.07|2213.99|2200.99|2212.76|2199.76|24
1624165210000|2021-06-20 05:00:10|2212.83|2199.83|2212.25|2199.25|2212.83|2199.83|2212.25|2199.25|25
1624165220000|2021-06-20 05:00:20|2212.26|2199.26|2212.77|2199.77|2212.77|2199.77|2212.07|2199.07|25
1624165230000|2021-06-20 05:00:30|2212.95|2199.95|2212.53|2199.53|2213.25|2200.25|2212.53|2199.53|26
1624165240000|2021-06-20 05:00:40|2212.5|2199.5|2213.96|2200.96|2214.19|2201.19|2212.5|2199.5|28
1624165250000|2021-06-20 05:00:50|2213.98|2200.98|2213.5|2200.5|2214.62|2201.62|2213.5|2200.5|28
1624165260000|2021-06-20 05:01:00|2213.42|2200.42|2213.21|2200.21|2213.46|2200.46|2213.02|2200.02|24
1624165270000|2021-06-20 05:01:10|2213.15|2200.15|2213.19|2200.19|2213.24|2200.24|2213.01|2200.01|23
1624165280000|2021-06-20 05:01:20|2213.21|2200.21|2212.96|2199.96|2213.21|2200.21|2212.91|2199.91|25
1624165290000|2021-06-20 05:01:30|2212.98|2199.98|2213.08|2200.08|2213.15|2200.15|2212.96|2199.96|21
1624165300000|2021-06-20 05:01:40|2213.05|2200.05|2213.12|2200.12|2213.16|2200.16|2213.01|2200.01|20
1624165310000|2021-06-20 05:01:50|2213.11|2200.11|2213.16|2200.16|2213.19|2200.19|2213.11|2200.11|8
1624165320000|2021-06-20 05:02:00|2213.17|2200.17|2213.93|2200.93|2213.96|2200.96|2213.14|2200.14|15
1624165330000|2021-06-20 05:02:10|2213.97|2200.97|2213.31|2200.31|2213.97|2200.97|2213.21|2200.21|23
1624165340000|2021-06-20 05:02:20|2213.29|2200.29|2212.62|2199.62|2213.29|2200.29|2212.62|2199.62|28
1624165350000|2021-06-20 05:02:30|2212.6|2199.6|2212.46|2199.46|2212.61|2199.61|2212.42|2199.42|16
1624165360000|2021-06-20 05:02:40|2212.45|2199.45|2212.52|2199.52|2212.52|2199.52|2212.35|2199.35|21
1624165370000|2021-06-20 05:02:50|2212.5|2199.5|2212.55|2199.55|2212.76|2199.76|2212.49|2199.49|18
1624165380000|2021-06-20 05:03:00|2212.57|2199.57|2212.05|2199.05|2212.57|2199.57|2212.03|2199.03|19
1624165390000|2021-06-20 05:03:10|2212.07|2199.07|2211.47|2198.47|2212.07|2199.07|2211.33|2198.33|15
1624165400000|2021-06-20 05:03:20|2211.34|2198.34|2210.09|2197.09|2211.34|2198.34|2210.08|2197.08|18
1624165410000|2021-06-20 05:03:30|2210.07|2197.07|2209.95|2196.95|2210.15|2197.15|2209.4|2196.4|18
1624165420000|2021-06-20 05:03:40|2209.94|2196.94|2209.63|2196.63|2210.07|2197.07|2209.63|2196.63|22
1624165430000|2021-06-20 05:03:50|2209.61|2196.61|2209.86|2196.86|2210.01|2197.01|2209.58|2196.58|23
1624165440000|2021-06-20 05:04:00|2209.82|2196.82|2209.37|2196.37|2209.82|2196.82|2209.33|2196.33|14
1624165450000|2021-06-20 05:04:10|2209.45|2196.45|2210.27|2197.27|2210.33|2197.33|2209.36|2196.36|12
1624165460000|2021-06-20 05:04:20|2210.26|2197.26|2210.64|2197.64|2210.65|2197.65|2210.24|2197.24|14
1624165470000|2021-06-20 05:04:30|2210.63|2197.63|2210.85|2197.85|2210.85|2197.85|2210.53|2197.53|19
1624165480000|2021-06-20 05:04:40|2210.8|2197.8|2211.27|2198.27|2211.27|2198.27|2210.8|2197.8|25
1624165490000|2021-06-20 05:04:50|2211.28|2198.28|2211.32|2198.32|2211.4|2198.4|2211.28|2198.28|8
1624165500000|2021-06-20 05:05:00|2211.37|2198.37|2211.76|2198.76|2211.76|2198.76|2211.37|2198.37|20
1624165510000|2021-06-20 05:05:10|2211.77|2198.77|2211.81|2198.81|2211.81|2198.81|2211.77|2198.77|7
1624165520000|2021-06-20 05:05:20|2211.82|2198.82|2211.28|2198.28|2211.82|2198.82|2211.28|2198.28|12
1624165530000|2021-06-20 05:05:30|2211.07|2198.07|2211.11|2198.11|2211.11|2198.11|2210.7|2197.7|22
1624165540000|2021-06-20 05:05:40|2211.34|2198.34|2211.7|2198.7|2211.8|2198.8|2211.34|2198.34|26
1624165550000|2021-06-20 05:05:50|2211.74|2198.74|2211.73|2198.73|2211.77|2198.77|2211.73|2198.73|11
1624165560000|2021-06-20 05:06:00|2211.72|2198.72|2212.27|2199.27|2212.28|2199.28|2211.72|2198.72|12
1624165570000|2021-06-20 05:06:10|2212.28|2199.28|2213.17|2200.17|2213.17|2200.17|2212.27|2199.27|13
1624165580000|2021-06-20 05:06:20|2213.18|2200.18|2212.81|2199.81|2213.18|2200.18|2212.21|2199.21|23
1624165590000|2021-06-20 05:06:30|2212.79|2199.79|2213.57|2200.57|2213.59|2200.59|2212.79|2199.79|19
1624165600000|2021-06-20 05:06:40|2213.73|2200.73|2213.71|2200.71|2213.99|2200.99|2213.65|2200.65|19
1624165610000|2021-06-20 05:06:50|2213.74|2200.74|2213.77|2200.77|2213.8|2200.8|2213.72|2200.72|19
1624165620000|2021-06-20 05:07:00|2213.76|2200.76|2213.81|2200.81|2213.83|2200.83|2213.76|2200.76|12
1624165630000|2021-06-20 05:07:10|2213.83|2200.83|2214.26|2201.26|2214.26|2201.26|2213.81|2200.81|17
1624165640000|2021-06-20 05:07:20|2214.34|2201.34|2214.4|2201.4|2214.78|2201.78|2214.3|2201.3|26
1624165650000|2021-06-20 05:07:30|2214.39|2201.39|2215.17|2202.17|2215.21|2202.21|2214.31|2201.31|26
1624165660000|2021-06-20 05:07:40|2215.18|2202.18|2215.34|2202.34|2215.36|2202.36|2214.74|2201.74|25
1624165670000|2021-06-20 05:07:50|2215.33|2202.33|2214.67|2201.67|2215.34|2202.34|2214.67|2201.67|21
1624165680000|2021-06-20 05:08:00|2214.72|2201.72|2214.24|2201.24|2214.74|2201.74|2214.21|2201.21|25
1624165690000|2021-06-20 05:08:10|2214.2|2201.2|2214.28|2201.28|2214.31|2201.31|2214.2|2201.2|10
1624165700000|2021-06-20 05:08:20|2214.26|2201.26|2214.07|2201.07|2214.28|2201.28|2214.06|2201.06|17
1624165710000|2021-06-20 05:08:30|2214.06|2201.06|2213.77|2200.77|2214.06|2201.06|2213.6|2200.6|22
1624165720000|2021-06-20 05:08:40|2213.78|2200.78|2214.68|2201.68|2214.84|2201.84|2213.78|2200.78|18
1624165730000|2021-06-20 05:08:50|2214.7|2201.7|2214.79|2201.79|2214.79|2201.79|2214.62|2201.62|16
1624165740000|2021-06-20 05:09:00|2215.09|2202.09|2215.41|2202.41|2215.42|2202.42|2214.94|2201.94|17
1624165750000|2021-06-20 05:09:10|2215.33|2202.33|2215.49|2202.49|2215.68|2202.68|2215.33|2202.33|22
1624165760000|2021-06-20 05:09:20|2215.5|2202.5|2215.51|2202.51|2215.52|2202.52|2215.49|2202.49|8
1624165770000|2021-06-20 05:09:30|2215.54|2202.54|2215.57|2202.57|2215.64|2202.64|2215.54|2202.54|11
1624165780000|2021-06-20 05:09:40|2215.59|2202.59|2215.27|2202.27|2215.59|2202.59|2215.27|2202.27|16
1624165790000|2021-06-20 05:09:50|2215.31|2202.31|2215.39|2202.39|2215.39|2202.39|2215.26|2202.26|8
1624165800000|2021-06-20 05:10:00|2215.44|2202.44|2215.6|2202.6|2215.6|2202.6|2215.44|2202.44|21
1624165810000|2021-06-20 05:10:10|2215.62|2202.62|2215.5|2202.5|2215.62|2202.62|2215.44|2202.44|18
1624165820000|2021-06-20 05:10:20|2215.51|2202.51|2215.35|2202.35|2215.55|2202.55|2215.35|2202.35|20
1624165830000|2021-06-20 05:10:30|2215.36|2202.36|2215.4|2202.4|2215.42|2202.42|2215.35|2202.35|17
1624165840000|2021-06-20 05:10:40|2215.41|2202.41|2215.26|2202.26|2215.41|2202.41|2215.2|2202.2|17
1624165850000|2021-06-20 05:10:50|2215.27|2202.27|2215.07|2202.07|2215.31|2202.31|2214.92|2201.92|19
1624165860000|2021-06-20 05:11:00|2215.09|2202.09|2215.23|2202.23|2215.23|2202.23|2215.09|2202.09|20
1624165870000|2021-06-20 05:11:10|2215.21|2202.21|2215.19|2202.19|2215.26|2202.26|2215.16|2202.16|22
1624165880000|2021-06-20 05:11:20|2215.2|2202.2|2215.58|2202.58|2215.6|2202.6|2215.2|2202.2|14
1624165890000|2021-06-20 05:11:30|2215.59|2202.59|2215.14|2202.14|2215.59|2202.59|2215.13|2202.13|22
1624165900000|2021-06-20 05:11:40|2215.15|2202.15|2215.6|2202.6|2215.73|2202.73|2215.13|2202.13|22
1624165910000|2021-06-20 05:11:50|2215.58|2202.58|2215.72|2202.72|2215.72|2202.72|2215.58|2202.58|19
1624165920000|2021-06-20 05:12:00|2215.7|2202.7|2216.6|2203.6|2216.6|2203.6|2215.66|2202.66|17
1624165930000|2021-06-20 05:12:10|2216.67|2203.67|2215.99|2202.99|2216.67|2203.67|2215.99|2202.99|22
1624165940000|2021-06-20 05:12:20|2216|2203|2215.94|2202.94|2216.17|2203.17|2215.89|2202.89|24
1624165950000|2021-06-20 05:12:30|2215.91|2202.91|2216.04|2203.04|2216.04|2203.04|2215.87|2202.87|19
1624165960000|2021-06-20 05:12:40|2216.03|2203.03|2215.96|2202.96|2216.03|2203.03|2215.93|2202.93|11
1624165970000|2021-06-20 05:12:50|2215.92|2202.92|2215.93|2202.93|2215.93|2202.93|2215.9|2202.9|11
1624165980000|2021-06-20 05:13:00|2215.92|2202.92|2215.91|2202.91|2215.92|2202.92|2215.91|2202.91|2
1624165990000|2021-06-20 05:13:10|2215.9|2202.9|2215.59|2202.59|2215.96|2202.96|2215.59|2202.59|11
1624166000000|2021-06-20 05:13:20|2215.57|2202.57|2215.23|2202.23|2215.62|2202.62|2215.23|2202.23|17
1624166010000|2021-06-20 05:13:30|2215.15|2202.15|2213.93|2200.93|2215.15|2202.15|2213.62|2200.62|25
1624166020000|2021-06-20 05:13:40|2213.88|2200.88|2213.43|2200.43|2213.88|2200.88|2213.32|2200.32|21
1624166030000|2021-06-20 05:13:50|2213.41|2200.41|2212.81|2199.81|2213.44|2200.44|2212.8|2199.8|16
1624166040000|2021-06-20 05:14:00|2212.74|2199.74|2212.45|2199.45|2212.74|2199.74|2212.11|2199.11|17
1624166050000|2021-06-20 05:14:10|2212.43|2199.43|2212.34|2199.34|2212.47|2199.47|2212.04|2199.04|23
1624166060000|2021-06-20 05:14:20|2212.23|2199.23|2212.21|2199.21|2212.26|2199.26|2212.1|2199.1|27
1624166070000|2021-06-20 05:14:30|2212.17|2199.17|2212.23|2199.23|2212.23|2199.23|2212.04|2199.04|26
1624166080000|2021-06-20 05:14:40|2212.18|2199.18|2212.36|2199.36|2212.36|2199.36|2211.97|2198.97|21
1624166090000|2021-06-20 05:14:50|2212.35|2199.35|2212.03|2199.03|2212.36|2199.36|2212.02|2199.02|16
1624166100000|2021-06-20 05:15:00|2212.27|2199.27|2212.04|2199.04|2212.29|2199.29|2212.04|2199.04|18
1624166110000|2021-06-20 05:15:10|2212.03|2199.03|2211.36|2198.36|2212.04|2199.04|2211.11|2198.11|20
1624166120000|2021-06-20 05:15:20|2211|2198|2211.88|2198.88|2212.01|2199.01|2210.45|2197.45|22
1624166130000|2021-06-20 05:15:30|2211.87|2198.87|2212.18|2199.18|2212.5|2199.5|2211.37|2198.37|27
1624166140000|2021-06-20 05:15:40|2212.17|2199.17|2212.01|2199.01|2212.28|2199.28|2211.75|2198.75|28
1624166150000|2021-06-20 05:15:50|2211.79|2198.79|2211.8|2198.8|2211.99|2198.99|2211.64|2198.64|27
1624166160000|2021-06-20 05:16:00|2211.79|2198.79|2211.66|2198.66|2211.86|2198.86|2211.66|2198.66|25
1624166170000|2021-06-20 05:16:10|2211.75|2198.75|2211.91|2198.91|2211.93|2198.93|2211.75|2198.75|15
1624166180000|2021-06-20 05:16:20|2211.92|2198.92|2212.48|2199.48|2212.5|2199.5|2211.92|2198.92|14
1624166190000|2021-06-20 05:16:30|2212.5|2199.5|2212.51|2199.51|2212.58|2199.58|2212.43|2199.43|15
1624166200000|2021-06-20 05:16:40|2212.52|2199.52|2212.48|2199.48|2212.53|2199.53|2212.48|2199.48|10
1624166210000|2021-06-20 05:16:50|2212.47|2199.47|2213.12|2200.12|2213.12|2200.12|2212.47|2199.47|4
1624166220000|2021-06-20 05:17:00|2213.13|2200.13|2213.91|2200.91|2213.91|2200.91|2213.13|2200.13|13
1624166230000|2021-06-20 05:17:10|2213.95|2200.95|2213.95|2200.95|2214|2201|2213.95|2200.95|6
1624166240000|2021-06-20 05:17:20|2213.99|2200.99|2214.86|2201.86|2214.86|2201.86|2213.99|2200.99|10
1624166250000|2021-06-20 05:17:30|2214.9|2201.9|2215.21|2202.21|2215.27|2202.27|2214.88|2201.88|17
1624166260000|2021-06-20 05:17:40|2215.24|2202.24|2215.55|2202.55|2215.57|2202.57|2215.14|2202.14|20
1624166270000|2021-06-20 05:17:50|2215.56|2202.56|2215.53|2202.53|2215.56|2202.56|2214.54|2201.54|26
1624166280000|2021-06-20 05:18:00|2215.79|2202.79|2215.93|2202.93|2215.93|2202.93|2215.78|2202.78|11
1624166290000|2021-06-20 05:18:10|2215.97|2202.97|2215.55|2202.55|2215.97|2202.97|2215.41|2202.41|23
1624166300000|2021-06-20 05:18:20|2215.53|2202.53|2215.48|2202.48|2215.56|2202.56|2215.41|2202.41|20
1624166310000|2021-06-20 05:18:30|2215.43|2202.43|2215.11|2202.11|2215.48|2202.48|2214.73|2201.73|23
1624166320000|2021-06-20 05:18:40|2215.14|2202.14|2215.2|2202.2|2215.38|2202.38|2215.11|2202.11|10
1624166330000|2021-06-20 05:18:50|2215.21|2202.21|2215.37|2202.37|2215.38|2202.38|2215.21|2202.21|9
1624166340000|2021-06-20 05:19:00|2215.36|2202.36|2215.91|2202.91|2215.91|2202.91|2215.36|2202.36|11
1624166350000|2021-06-20 05:19:10|2215.92|2202.92|2215.93|2202.93|2215.96|2202.96|2215.92|2202.92|5
1624166360000|2021-06-20 05:19:20|2215.92|2202.92|2216.38|2203.38|2216.41|2203.41|2215.92|2202.92|16
1624166370000|2021-06-20 05:19:30|2216.39|2203.39|2216.41|2203.41|2216.47|2203.47|2216.37|2203.37|14
1624166380000|2021-06-20 05:19:40|2216.4|2203.4|2216.45|2203.45|2216.51|2203.51|2216.38|2203.38|19
1624166390000|2021-06-20 05:19:50|2216.49|2203.49|2215.86|2202.86|2216.53|2203.53|2215.81|2202.81|19
1624166400000|2021-06-20 05:20:00|2215.79|2202.79|2215.84|2202.84|2215.85|2202.85|2215.54|2202.54|23
1624166410000|2021-06-20 05:20:10|2215.83|2202.83|2215.88|2202.88|2215.89|2202.89|2215.83|2202.83|8
1624166420000|2021-06-20 05:20:20|2215.9|2202.9|2217.42|2204.42|2217.43|2204.43|2215.9|2202.9|22
1624166430000|2021-06-20 05:20:30|2217.44|2204.44|2215.25|2202.25|2217.44|2204.44|2214.84|2201.84|28
1624166440000|2021-06-20 05:20:40|2215.26|2202.26|2214.94|2201.94|2215.26|2202.26|2214.68|2201.68|25
1624166450000|2021-06-20 05:20:50|2214.96|2201.96|2216.22|2203.22|2216.22|2203.22|2214.96|2201.96|22
1624166460000|2021-06-20 05:21:00|2216.23|2203.23|2215.06|2202.06|2216.23|2203.23|2214.92|2201.92|27
1624166470000|2021-06-20 05:21:10|2215.26|2202.26|2214.97|2201.97|2215.48|2202.48|2214.97|2201.97|27
1624166480000|2021-06-20 05:21:20|2214.96|2201.96|2214.7|2201.7|2214.96|2201.96|2214.7|2201.7|16
1624166490000|2021-06-20 05:21:30|2214.72|2201.72|2215.3|2202.3|2215.31|2202.31|2214.72|2201.72|16
1624166500000|2021-06-20 05:21:40|2215.33|2202.33|2215.61|2202.61|2215.76|2202.76|2215.33|2202.33|24
1624166510000|2021-06-20 05:21:50|2215.6|2202.6|2215.8|2202.8|2215.8|2202.8|2215.59|2202.59|13
1624166520000|2021-06-20 05:22:00|2215.79|2202.79|2216.52|2203.52|2216.53|2203.53|2215.79|2202.79|22
1624166530000|2021-06-20 05:22:10|2216.61|2203.61|2217.47|2204.47|2217.52|2204.52|2216.59|2203.59|24
1624166540000|2021-06-20 05:22:20|2217.55|2204.55|2218.68|2205.68|2218.73|2205.73|2217.55|2204.55|26
1624166550000|2021-06-20 05:22:30|2218.7|2205.7|2219.91|2206.91|2219.93|2206.93|2218.7|2205.7|23
1624166560000|2021-06-20 05:22:40|2219.92|2206.92|2220.19|2207.19|2220.33|2207.33|2219.91|2206.91|19
1624166570000|2021-06-20 05:22:50|2219.94|2206.94|2220.9|2207.9|2220.9|2207.9|2219.53|2206.53|24
1624166580000|2021-06-20 05:23:00|2221.05|2208.05|2218.38|2205.38|2221.07|2208.07|2218.38|2205.38|27
1624166590000|2021-06-20 05:23:10|2218.3|2205.3|2218.95|2205.95|2218.96|2205.96|2218.19|2205.19|26
1624166600000|2021-06-20 05:23:20|2218.94|2205.94|2218.35|2205.35|2219.17|2206.17|2218.29|2205.29|25
1624166610000|2021-06-20 05:23:30|2218.42|2205.42|2218.3|2205.3|2218.58|2205.58|2218.17|2205.17|24
1624166620000|2021-06-20 05:23:40|2218.35|2205.35|2218.28|2205.28|2218.41|2205.41|2218.26|2205.26|24
1624166630000|2021-06-20 05:23:50|2218.35|2205.35|2218.16|2205.16|2218.35|2205.35|2218.13|2205.13|21
1624166640000|2021-06-20 05:24:00|2218.18|2205.18|2217.4|2204.4|2218.18|2205.18|2217.38|2204.38|23
1624166650000|2021-06-20 05:24:10|2217.31|2204.31|2217.64|2204.64|2217.64|2204.64|2217.31|2204.31|22
1624166660000|2021-06-20 05:24:20|2217.61|2204.61|2218.11|2205.11|2218.11|2205.11|2217.61|2204.61|10
1624166670000|2021-06-20 05:24:30|2218.06|2205.06|2217.95|2204.95|2218.11|2205.11|2217.95|2204.95|12
1624166680000|2021-06-20 05:24:40|2217.99|2204.99|2218.97|2205.97|2218.97|2205.97|2217.95|2204.95|19
1624166690000|2021-06-20 05:24:50|2219.05|2206.05|2219.24|2206.24|2219.25|2206.25|2219.05|2206.05|16
1624166700000|2021-06-20 05:25:00|2219.42|2206.42|2219.57|2206.57|2219.58|2206.58|2219.26|2206.26|21
1624166710000|2021-06-20 05:25:10|2219.56|2206.56|2219.59|2206.59|2219.67|2206.67|2219.56|2206.56|14
1624166720000|2021-06-20 05:25:20|2219.51|2206.51|2219.6|2206.6|2219.67|2206.67|2219.51|2206.51|16
1624166730000|2021-06-20 05:25:30|2219.58|2206.58|2220.21|2207.21|2220.21|2207.21|2219.55|2206.55|11
1624166740000|2021-06-20 05:25:40|2220.16|2207.16|2220.6|2207.6|2220.6|2207.6|2220.16|2207.16|13
1624166750000|2021-06-20 05:25:50|2220.59|2207.59|2220.51|2207.51|2220.63|2207.63|2220.48|2207.48|26
1624166760000|2021-06-20 05:26:00|2220.49|2207.49|2219.72|2206.72|2220.5|2207.5|2219.72|2206.72|20
1624166770000|2021-06-20 05:26:10|2219.4|2206.4|2219.51|2206.51|2219.67|2206.67|2219.33|2206.33|25
1624166780000|2021-06-20 05:26:20|2219.49|2206.49|2218.61|2205.61|2219.49|2206.49|2218.61|2205.61|20
1624166790000|2021-06-20 05:26:30|2218.71|2205.71|2219.01|2206.01|2219.09|2206.09|2218.43|2205.43|21
1624166800000|2021-06-20 05:26:40|2219|2206|2219.02|2206.02|2219.27|2206.27|2219|2206|22
1624166810000|2021-06-20 05:26:50|2218.99|2205.99|2218.99|2205.99|2219.13|2206.13|2218.99|2205.99|23
1624166820000|2021-06-20 05:27:00|2219.04|2206.04|2219.05|2206.05|2219.06|2206.06|2218.95|2205.95|13
1624166830000|2021-06-20 05:27:10|2219.1|2206.1|2218.59|2205.59|2219.1|2206.1|2218.52|2205.52|24
1624166840000|2021-06-20 05:27:20|2218.61|2205.61|2218.09|2205.09|2218.61|2205.61|2217.71|2204.71|24
1624166850000|2021-06-20 05:27:30|2218.06|2205.06|2217.82|2204.82|2218.09|2205.09|2217.82|2204.82|25
1624166860000|2021-06-20 05:27:40|2217.88|2204.88|2217.86|2204.86|2217.9|2204.9|2217.49|2204.49|15
1624166870000|2021-06-20 05:27:50|2217.85|2204.85|2217.6|2204.6|2217.85|2204.85|2217.6|2204.6|10
1624166880000|2021-06-20 05:28:00|2217.58|2204.58|2217.49|2204.49|2217.58|2204.58|2217.48|2204.48|15
1624166890000|2021-06-20 05:28:10|2217.48|2204.48|2217.25|2204.25|2217.48|2204.48|2216.98|2203.98|21
1624166900000|2021-06-20 05:28:20|2217.28|2204.28|2217.4|2204.4|2217.4|2204.4|2217.28|2204.28|13
1624166910000|2021-06-20 05:28:30|2217.37|2204.37|2216.5|2203.5|2217.37|2204.37|2216.49|2203.49|13
1624166920000|2021-06-20 05:28:40|2216.51|2203.51|2215.44|2202.44|2216.64|2203.64|2215.44|2202.44|27
1624166930000|2021-06-20 05:28:50|2215.42|2202.42|2215.09|2202.09|2215.42|2202.42|2215.08|2202.08|23
1624166940000|2021-06-20 05:29:00|2215.06|2202.06|2214.1|2201.1|2215.06|2202.06|2214.09|2201.09|26
1624166950000|2021-06-20 05:29:10|2214.08|2201.08|2214.54|2201.54|2214.55|2201.55|2214.05|2201.05|26
1624166960000|2021-06-20 05:29:20|2214.58|2201.58|2214.58|2201.58|2214.66|2201.66|2214.46|2201.46|27
1624166970000|2021-06-20 05:29:30|2214.5|2201.5|2214.28|2201.28|2214.5|2201.5|2214.12|2201.12|22
1624166980000|2021-06-20 05:29:40|2214.21|2201.21|2213.91|2200.91|2214.22|2201.22|2213.8|2200.8|26
1624166990000|2021-06-20 05:29:50|2214.06|2201.06|2213.4|2200.4|2214.06|2201.06|2213.4|2200.4|24
1624167000000|2021-06-20 05:30:00|2213.38|2200.38|2214.39|2201.39|2214.39|2201.39|2213.38|2200.38|23
1624167010000|2021-06-20 05:30:10|2214.45|2201.45|2215.42|2202.42|2215.45|2202.45|2214.4|2201.4|24
1624167020000|2021-06-20 05:30:20|2215.41|2202.41|2216.09|2203.09|2216.09|2203.09|2215.39|2202.39|16
1624167030000|2021-06-20 05:30:30|2216.07|2203.07|2216.02|2203.02|2216.07|2203.07|2216.01|2203.01|8
1624167040000|2021-06-20 05:30:40|2216.03|2203.03|2216.11|2203.11|2216.13|2203.13|2215.87|2202.87|17
1624167050000|2021-06-20 05:30:50|2216.12|2203.12|2216.09|2203.09|2216.12|2203.12|2216.09|2203.09|3
1624167060000|2021-06-20 05:31:00|2216.08|2203.08|2216|2203|2216.28|2203.28|2215.98|2202.98|24
1624167070000|2021-06-20 05:31:10|2216.02|2203.02|2214.5|2201.5|2216.02|2203.02|2214.47|2201.47|26
1624167080000|2021-06-20 05:31:20|2214.51|2201.51|2214.49|2201.49|2214.53|2201.53|2214.18|2201.18|24
1624167090000|2021-06-20 05:31:30|2214.46|2201.46|2214.28|2201.28|2214.46|2201.46|2214.28|2201.28|22
1624167100000|2021-06-20 05:31:40|2214.27|2201.27|2214.25|2201.25|2214.27|2201.27|2214.18|2201.18|19
1624167110000|2021-06-20 05:31:50|2214.28|2201.28|2213.59|2200.59|2214.28|2201.28|2212.75|2199.75|25
1624167120000|2021-06-20 05:32:00|2213.57|2200.57|2214.02|2201.02|2214.02|2201.02|2212.68|2199.68|25
1624167130000|2021-06-20 05:32:10|2214.04|2201.04|2213.62|2200.62|2214.22|2201.22|2213.6|2200.6|21
1624167140000|2021-06-20 05:32:20|2213.78|2200.78|2213.69|2200.69|2213.82|2200.82|2213.69|2200.69|20
1624167150000|2021-06-20 05:32:30|2213.7|2200.7|2213.12|2200.12|2213.71|2200.71|2213.12|2200.12|19
1624167160000|2021-06-20 05:32:40|2213.14|2200.14|2212.43|2199.43|2213.14|2200.14|2212.42|2199.42|23
1624167170000|2021-06-20 05:32:50|2212.56|2199.56|2212.3|2199.3|2212.61|2199.61|2212.3|2199.3|26
1624167180000|2021-06-20 05:33:00|2212.23|2199.23|2212.21|2199.21|2212.27|2199.27|2212.07|2199.07|23
1624167190000|2021-06-20 05:33:10|2212.22|2199.22|2212.24|2199.24|2212.26|2199.26|2212.17|2199.17|19
1624167200000|2021-06-20 05:33:20|2212.25|2199.25|2211.65|2198.65|2212.99|2199.99|2211.65|2198.65|19
1624167210000|2021-06-20 05:33:30|2211.6|2198.6|2211.69|2198.69|2211.71|2198.71|2211.52|2198.52|16
1624167220000|2021-06-20 05:33:40|2211.65|2198.65|2210.85|2197.85|2211.67|2198.67|2210.84|2197.84|27
1624167230000|2021-06-20 05:33:50|2210.82|2197.82|2211.09|2198.09|2211.21|2198.21|2210.78|2197.78|22
1624167240000|2021-06-20 05:34:00|2211.07|2198.07|2210.87|2197.87|2211.1|2198.1|2210.85|2197.85|21
1624167250000|2021-06-20 05:34:10|2210.88|2197.88|2210.84|2197.84|2210.91|2197.91|2210.81|2197.81|20
1624167260000|2021-06-20 05:34:20|2210.83|2197.83|2211.1|2198.1|2211.1|2198.1|2210.81|2197.81|14
1624167270000|2021-06-20 05:34:30|2211.11|2198.11|2211.41|2198.41|2211.41|2198.41|2211.02|2198.02|18
1624167280000|2021-06-20 05:34:40|2211.42|2198.42|2211.35|2198.35|2211.44|2198.44|2211.35|2198.35|11
1624167290000|2021-06-20 05:34:50|2211.38|2198.38|2211.42|2198.42|2211.44|2198.44|2211.35|2198.35|18
1624167300000|2021-06-20 05:35:00|2211.43|2198.43|2211.44|2198.44|2211.47|2198.47|2211.4|2198.4|23
1624167310000|2021-06-20 05:35:10|2211.54|2198.54|2211.62|2198.62|2211.64|2198.64|2211.54|2198.54|19
1624167320000|2021-06-20 05:35:20|2211.6|2198.6|2212.37|2199.37|2212.45|2199.45|2211.6|2198.6|23
1624167330000|2021-06-20 05:35:30|2212.33|2199.33|2212.46|2199.46|2212.5|2199.5|2212.27|2199.27|23
1624167340000|2021-06-20 05:35:40|2212.44|2199.44|2212.5|2199.5|2212.5|2199.5|2212.44|2199.44|10
1624167350000|2021-06-20 05:35:50|2212.53|2199.53|2213.1|2200.1|2213.45|2200.45|2212.53|2199.53|23
1624167360000|2021-06-20 05:36:00|2213.11|2200.11|2213.4|2200.4|2213.49|2200.49|2213.05|2200.05|25
1624167370000|2021-06-20 05:36:10|2213.39|2200.39|2214.19|2201.19|2214.2|2201.2|2213.39|2200.39|20
1624167380000|2021-06-20 05:36:20|2214.2|2201.2|2213.52|2200.52|2214.2|2201.2|2213.52|2200.52|16
1624167390000|2021-06-20 05:36:30|2213.42|2200.42|2214.7|2201.7|2214.7|2201.7|2213.2|2200.2|25
1624167400000|2021-06-20 05:36:40|2214.73|2201.73|2214.78|2201.78|2214.78|2201.78|2214.43|2201.43|28
1624167410000|2021-06-20 05:36:50|2214.76|2201.76|2214.82|2201.82|2214.82|2201.82|2214.69|2201.69|18
1624167420000|2021-06-20 05:37:00|2214.76|2201.76|2214.79|2201.79|2214.84|2201.84|2214.73|2201.73|15
1624167430000|2021-06-20 05:37:10|2214.77|2201.77|2214.94|2201.94|2215|2202|2214.77|2201.77|14
1624167440000|2021-06-20 05:37:20|2215|2202|2214.79|2201.79|2215.08|2202.08|2214.7|2201.7|16
1624167450000|2021-06-20 05:37:30|2214.75|2201.75|2215.7|2202.7|2215.7|2202.7|2214.73|2201.73|15
1624167460000|2021-06-20 05:37:40|2215.78|2202.78|2215.77|2202.77|2215.79|2202.79|2215.77|2202.77|4
1624167470000|2021-06-20 05:37:50|2215.8|2202.8|2215.95|2202.95|2215.95|2202.95|2215.69|2202.69|5
1624167480000|2021-06-20 05:38:00|2215.97|2202.97|2217.03|2204.03|2217.04|2204.04|2215.97|2202.97|9
1624167490000|2021-06-20 05:38:10|2217.06|2204.06|2219.12|2206.12|2219.12|2206.12|2217.03|2204.03|19
1624167500000|2021-06-20 05:38:20|2219.21|2206.21|2219.85|2206.85|2220.03|2207.03|2219.06|2206.06|28
1624167510000|2021-06-20 05:38:30|2219.79|2206.79|2221.29|2208.29|2221.29|2208.29|2219.46|2206.46|27
1624167520000|2021-06-20 05:38:40|2221.26|2208.26|2221.78|2208.78|2222.08|2209.08|2221.21|2208.21|24
1624167530000|2021-06-20 05:38:50|2221.76|2208.76|2224.25|2211.25|2224.59|2211.59|2221.47|2208.47|28
1624167540000|2021-06-20 05:39:00|2224.12|2211.12|2222.64|2209.64|2224.17|2211.17|2222.26|2209.26|28
1624167550000|2021-06-20 05:39:10|2222.52|2209.52|2223.87|2210.87|2224.1|2211.1|2221.88|2208.88|27
1624167560000|2021-06-20 05:39:20|2223.86|2210.86|2224.52|2211.52|2224.98|2211.98|2223.76|2210.76|25
1624167570000|2021-06-20 05:39:30|2224.51|2211.51|2226.16|2213.16|2226.17|2213.17|2224.5|2211.5|22
1624167580000|2021-06-20 05:39:40|2226.19|2213.19|2226.27|2213.27|2226.39|2213.39|2225.99|2212.99|26
1624167590000|2021-06-20 05:39:50|2226.16|2213.16|2225.43|2212.43|2226.43|2213.43|2225.43|2212.43|23
1624167600000|2021-06-20 05:40:00|2225.41|2212.41|2224.92|2211.92|2225.52|2212.52|2224.71|2211.71|25
1624167610000|2021-06-20 05:40:10|2224.94|2211.94|2224.47|2211.47|2224.94|2211.94|2224.44|2211.44|20
1624167620000|2021-06-20 05:40:20|2224.43|2211.43|2223.82|2210.82|2224.43|2211.43|2223.46|2210.46|24
1624167630000|2021-06-20 05:40:30|2223.87|2210.87|2223.74|2210.74|2223.93|2210.93|2223.69|2210.69|19
1624167640000|2021-06-20 05:40:40|2223.32|2210.32|2222.51|2209.51|2223.32|2210.32|2222.09|2209.09|23
1624167650000|2021-06-20 05:40:50|2222.76|2209.76|2223.38|2210.38|2223.51|2210.51|2222.76|2209.76|18
1624167660000|2021-06-20 05:41:00|2223.4|2210.4|2223.36|2210.36|2223.56|2210.56|2223.35|2210.35|11
1624167670000|2021-06-20 05:41:10|2223.35|2210.35|2222.06|2209.06|2223.35|2210.35|2222.04|2209.04|19
1624167680000|2021-06-20 05:41:20|2222.04|2209.04|2221.7|2208.7|2222.2|2209.2|2221.7|2208.7|24
1624167690000|2021-06-20 05:41:30|2221.75|2208.75|2221.68|2208.68|2221.94|2208.94|2221.68|2208.68|18
1624167700000|2021-06-20 05:41:40|2221.69|2208.69|2221.1|2208.1|2221.73|2208.73|2221.1|2208.1|22
1624167710000|2021-06-20 05:41:50|2221.2|2208.2|2221.16|2208.16|2221.26|2208.26|2220.95|2207.95|19
1624167720000|2021-06-20 05:42:00|2221.42|2208.42|2221.42|2208.42|2221.96|2208.96|2221.42|2208.42|17
1624167730000|2021-06-20 05:42:10|2221.34|2208.34|2220.78|2207.78|2221.39|2208.39|2220.76|2207.76|23
1624167740000|2021-06-20 05:42:20|2220.71|2207.71|2220.79|2207.79|2220.79|2207.79|2220.46|2207.46|14
1624167750000|2021-06-20 05:42:30|2220.63|2207.63|2220.36|2207.36|2220.72|2207.72|2220.23|2207.23|15
1624167760000|2021-06-20 05:42:40|2220.38|2207.38|2220.1|2207.1|2220.41|2207.41|2220.1|2207.1|26
1624167770000|2021-06-20 05:42:50|2220.12|2207.12|2219.94|2206.94|2220.12|2207.12|2219.94|2206.94|13
1624167780000|2021-06-20 05:43:00|2219.93|2206.93|2221.32|2208.32|2221.45|2208.45|2219.93|2206.93|20
1624167790000|2021-06-20 05:43:10|2221.04|2208.04|2218.78|2205.78|2221.04|2208.04|2218.78|2205.78|26
1624167800000|2021-06-20 05:43:20|2218.75|2205.75|2219.59|2206.59|2219.91|2206.91|2218.75|2205.75|24
1624167810000|2021-06-20 05:43:30|2219.63|2206.63|2219.68|2206.68|2219.68|2206.68|2219.52|2206.52|22
1624167820000|2021-06-20 05:43:40|2219.62|2206.62|2219.37|2206.37|2219.62|2206.62|2219.29|2206.29|24
1624167830000|2021-06-20 05:43:50|2219.41|2206.41|2219.13|2206.13|2219.41|2206.41|2219.05|2206.05|12
1624167840000|2021-06-20 05:44:00|2219.14|2206.14|2219.02|2206.02|2219.18|2206.18|2219.02|2206.02|11
1624167850000|2021-06-20 05:44:10|2219.01|2206.01|2219.03|2206.03|2219.03|2206.03|2219.01|2206.01|2
1624167860000|2021-06-20 05:44:20|2219.07|2206.07|2220.07|2207.07|2220.07|2207.07|2219.07|2206.07|11
1624167870000|2021-06-20 05:44:30|2220.06|2207.06|2221.33|2208.33|2221.33|2208.33|2220.06|2207.06|22
1624167880000|2021-06-20 05:44:40|2221.42|2208.42|2221.43|2208.43|2221.47|2208.47|2221.19|2208.19|21
1624167890000|2021-06-20 05:44:50|2221.41|2208.41|2221.28|2208.28|2221.41|2208.41|2221.19|2208.19|17
1624167900000|2021-06-20 05:45:00|2221.27|2208.27|2221.55|2208.55|2221.55|2208.55|2220.48|2207.48|25
1624167910000|2021-06-20 05:45:10|2221.56|2208.56|2222.41|2209.41|2222.41|2209.41|2221.56|2208.56|28
1624167920000|2021-06-20 05:45:20|2222.58|2209.58|2222.82|2209.82|2222.84|2209.84|2222.58|2209.58|12
1624167930000|2021-06-20 05:45:30|2222.77|2209.77|2222.17|2209.17|2222.77|2209.77|2221.91|2208.91|25
1624167940000|2021-06-20 05:45:40|2222.1|2209.1|2221.4|2208.4|2222.1|2209.1|2221.4|2208.4|25
1624167950000|2021-06-20 05:45:50|2221.42|2208.42|2222.18|2209.18|2222.18|2209.18|2221.4|2208.4|24
1624167960000|2021-06-20 05:46:00|2222.19|2209.19|2222.05|2209.05|2222.26|2209.26|2222.02|2209.02|24
1624167970000|2021-06-20 05:46:10|2222.03|2209.03|2221.57|2208.57|2222.03|2209.03|2221.55|2208.55|14
1624167980000|2021-06-20 05:46:20|2221.6|2208.6|2221.63|2208.63|2221.67|2208.67|2221.6|2208.6|8
1624167990000|2021-06-20 05:46:30|2221.62|2208.62|2221.61|2208.61|2221.63|2208.63|2221.54|2208.54|12
1624168000000|2021-06-20 05:46:40|2221.55|2208.55|2221.55|2208.55|2221.61|2208.61|2221.54|2208.54|14
1624168010000|2021-06-20 05:46:50|2221.53|2208.53|2221.18|2208.18|2221.54|2208.54|2221.18|2208.18|18
1624168020000|2021-06-20 05:47:00|2221.09|2208.09|2219.8|2206.8|2221.19|2208.19|2219.67|2206.67|22
1624168030000|2021-06-20 05:47:10|2219.86|2206.86|2219.41|2206.41|2219.86|2206.86|2219.25|2206.25|21
1624168040000|2021-06-20 05:47:20|2219.39|2206.39|2218.35|2205.35|2219.42|2206.42|2218.35|2205.35|20
1624168050000|2021-06-20 05:47:30|2218.33|2205.33|2218.14|2205.14|2218.49|2205.49|2218.03|2205.03|21
1624168060000|2021-06-20 05:47:40|2218.15|2205.15|2218.25|2205.25|2218.25|2205.25|2218.06|2205.06|12
1624168070000|2021-06-20 05:47:50|2218.2|2205.2|2217.97|2204.97|2218.53|2205.53|2217.97|2204.97|26
1624168080000|2021-06-20 05:48:00|2217.91|2204.91|2217.74|2204.74|2217.91|2204.91|2217.63|2204.63|15
1624168090000|2021-06-20 05:48:10|2217.73|2204.73|2217.85|2204.85|2217.86|2204.86|2217.73|2204.73|19
1624168100000|2021-06-20 05:48:20|2217.84|2204.84|2217.54|2204.54|2217.84|2204.84|2217.54|2204.54|9
1624168110000|2021-06-20 05:48:30|2217.53|2204.53|2217.7|2204.7|2217.7|2204.7|2217.29|2204.29|16
1624168120000|2021-06-20 05:48:40|2217.73|2204.73|2217.87|2204.87|2217.87|2204.87|2217.72|2204.72|16
1624168130000|2021-06-20 05:48:50|2217.62|2204.62|2217.01|2204.01|2217.7|2204.7|2217.01|2204.01|25
1624168140000|2021-06-20 05:49:00|2217.1|2204.1|2217.25|2204.25|2217.53|2204.53|2217.1|2204.1|29
1624168150000|2021-06-20 05:49:10|2217.27|2204.27|2217.24|2204.24|2217.45|2204.45|2217.24|2204.24|22
1624168160000|2021-06-20 05:49:20|2217.25|2204.25|2217.42|2204.42|2217.47|2204.47|2217.22|2204.22|13
1624168170000|2021-06-20 05:49:30|2217.43|2204.43|2217.54|2204.54|2217.56|2204.56|2217.39|2204.39|12
1624168180000|2021-06-20 05:49:40|2217.51|2204.51|2217.9|2204.9|2217.98|2204.98|2217.47|2204.47|14
1624168190000|2021-06-20 05:49:50|2217.85|2204.85|2217.67|2204.67|2217.85|2204.85|2217.63|2204.63|7
1624168200000|2021-06-20 05:50:00|2217.68|2204.68|2217.67|2204.67|2217.69|2204.69|2217.66|2204.66|6
1624168210000|2021-06-20 05:50:10|2217.66|2204.66|2217.49|2204.49|2217.67|2204.67|2217.4|2204.4|18
1624168220000|2021-06-20 05:50:20|2217.47|2204.47|2217.47|2204.47|2217.55|2204.55|2217.4|2204.4|25
1624168230000|2021-06-20 05:50:30|2217.52|2204.52|2217.34|2204.34|2217.55|2204.55|2217.3|2204.3|26
1624168240000|2021-06-20 05:50:40|2217.31|2204.31|2217.23|2204.23|2217.4|2204.4|2217.18|2204.18|22
1624168250000|2021-06-20 05:50:50|2217.21|2204.21|2217.23|2204.23|2217.47|2204.47|2217.2|2204.2|19
1624168260000|2021-06-20 05:51:00|2217.27|2204.27|2217.23|2204.23|2217.33|2204.33|2217.19|2204.19|18
1624168270000|2021-06-20 05:51:10|2217.26|2204.26|2217.9|2204.9|2217.92|2204.92|2217.16|2204.16|19
1624168280000|2021-06-20 05:51:20|2217.87|2204.87|2217.96|2204.96|2217.96|2204.96|2217.83|2204.83|6
1624168290000|2021-06-20 05:51:30|2217.94|2204.94|2219.35|2206.35|2219.35|2206.35|2217.94|2204.94|17
1624168300000|2021-06-20 05:51:40|2219.33|2206.33|2219.2|2206.2|2219.33|2206.33|2219.13|2206.13|15
1624168310000|2021-06-20 05:51:50|2219.09|2206.09|2219.25|2206.25|2219.3|2206.3|2219.09|2206.09|10
1624168320000|2021-06-20 05:52:00|2219.24|2206.24|2219.25|2206.25|2219.26|2206.26|2219.24|2206.24|3
1624168330000|2021-06-20 05:52:10|2219.49|2206.49|2220.16|2207.16|2220.2|2207.2|2219.49|2206.49|9
1624168340000|2021-06-20 05:52:20|2220.18|2207.18|2220.69|2207.69|2220.69|2207.69|2220.13|2207.13|13
1624168350000|2021-06-20 05:52:30|2220.68|2207.68|2220.03|2207.03|2220.68|2207.68|2220.03|2207.03|11
1624168360000|2021-06-20 05:52:40|2220.08|2207.08|2219.98|2206.98|2220.08|2207.08|2219.92|2206.92|16
1624168370000|2021-06-20 05:52:50|2220.05|2207.05|2219.98|2206.98|2220.21|2207.21|2219.97|2206.97|19
1624168380000|2021-06-20 05:53:00|2219.99|2206.99|2219.43|2206.43|2220.03|2207.03|2219.04|2206.04|25
1624168390000|2021-06-20 05:53:10|2219.45|2206.45|2218.8|2205.8|2219.45|2206.45|2218.8|2205.8|23
1624168400000|2021-06-20 05:53:20|2218.83|2205.83|2219|2206|2219.17|2206.17|2218.83|2205.83|13
1624168410000|2021-06-20 05:53:30|2218.81|2205.81|2218.15|2205.15|2218.83|2205.83|2217.89|2204.89|10
1624168420000|2021-06-20 05:53:40|2218.16|2205.16|2218.61|2205.61|2218.7|2205.7|2218.05|2205.05|17
1624168430000|2021-06-20 05:53:50|2218.62|2205.62|2218.36|2205.36|2218.63|2205.63|2218.19|2205.19|11
1624168440000|2021-06-20 05:54:00|2218.38|2205.38|2219.49|2206.49|2219.78|2206.78|2218.36|2205.36|17
1624168450000|2021-06-20 05:54:10|2219.59|2206.59|2219.54|2206.54|2219.61|2206.61|2219.14|2206.14|23
1624168460000|2021-06-20 05:54:20|2219.52|2206.52|2219.6|2206.6|2219.63|2206.63|2219.47|2206.47|22
1624168470000|2021-06-20 05:54:30|2219.46|2206.46|2219.56|2206.56|2219.6|2206.6|2219.27|2206.27|26
1624168480000|2021-06-20 05:54:40|2219.53|2206.53|2220.25|2207.25|2220.25|2207.25|2219.4|2206.4|23
1624168490000|2021-06-20 05:54:50|2220.28|2207.28|2219.51|2206.51|2220.28|2207.28|2219.46|2206.46|22
1624168500000|2021-06-20 05:55:00|2219.43|2206.43|2219.94|2206.94|2219.94|2206.94|2219.22|2206.22|24
1624168510000|2021-06-20 05:55:10|2219.95|2206.95|2220.21|2207.21|2220.21|2207.21|2219.88|2206.88|20
1624168520000|2021-06-20 05:55:20|2220.27|2207.27|2220.92|2207.92|2220.92|2207.92|2220.18|2207.18|18
1624168530000|2021-06-20 05:55:30|2220.9|2207.9|2221.08|2208.08|2221.1|2208.1|2220.8|2207.8|12
1624168540000|2021-06-20 05:55:40|2221.1|2208.1|2221.08|2208.08|2221.15|2208.15|2220.97|2207.97|10
1624168550000|2021-06-20 05:55:50|2221.07|2208.07|2221.19|2208.19|2221.21|2208.21|2221.06|2208.06|12
1624168560000|2021-06-20 05:56:00|2221.04|2208.04|2220.54|2207.54|2221.04|2208.04|2220.4|2207.4|20
1624168570000|2021-06-20 05:56:10|2220.55|2207.55|2220.92|2207.92|2221.02|2208.02|2220.55|2207.55|16
1624168580000|2021-06-20 05:56:20|2220.96|2207.96|2221.66|2208.66|2221.67|2208.67|2220.89|2207.89|17
1624168590000|2021-06-20 05:56:30|2221.64|2208.64|2221.73|2208.73|2221.73|2208.73|2221.64|2208.64|13
1624168600000|2021-06-20 05:56:40|2221.78|2208.78|2221.4|2208.4|2221.78|2208.78|2221.3|2208.3|11
1624168610000|2021-06-20 05:56:50|2221.39|2208.39|2221.93|2208.93|2221.96|2208.96|2221.38|2208.38|11
1624168620000|2021-06-20 05:57:00|2221.91|2208.91|2222|2209|2222.11|2209.11|2221.91|2208.91|14
1624168630000|2021-06-20 05:57:10|2222.01|2209.01|2222.39|2209.39|2222.4|2209.4|2222.01|2209.01|18
1624168640000|2021-06-20 05:57:20|2222.4|2209.4|2222.38|2209.38|2222.4|2209.4|2222.38|2209.38|2
1624168650000|2021-06-20 05:57:30|2222.37|2209.37|2222.45|2209.45|2222.45|2209.45|2222.37|2209.37|7
1624168670000|2021-06-20 05:57:50|2222.39|2209.39|2222.45|2209.45|2222.45|2209.45|2222.39|2209.39|2
1624168690000|2021-06-20 05:58:10|2222.46|2209.46|2221.38|2208.38|2222.49|2209.49|2221.38|2208.38|8
1624168700000|2021-06-20 05:58:20|2221.57|2208.57|2221.13|2208.13|2221.57|2208.57|2221.13|2208.13|12
1624168710000|2021-06-20 05:58:30|2221|2208|2220.57|2207.57|2221|2208|2220.34|2207.34|24
1624168720000|2021-06-20 05:58:40|2220.5|2207.5|2220.11|2207.11|2220.65|2207.65|2220.11|2207.11|21
1624168730000|2021-06-20 05:58:50|2220.1|2207.1|2220.31|2207.31|2220.33|2207.33|2220.1|2207.1|15
1624168740000|2021-06-20 05:59:00|2220.34|2207.34|2220.44|2207.44|2220.67|2207.67|2220.34|2207.34|21
1624168750000|2021-06-20 05:59:10|2220.43|2207.43|2219.84|2206.84|2220.64|2207.64|2219.84|2206.84|22
1624168760000|2021-06-20 05:59:20|2219.82|2206.82|2219.79|2206.79|2219.89|2206.89|2219.76|2206.76|18
1624168770000|2021-06-20 05:59:30|2219.8|2206.8|2220.33|2207.33|2220.51|2207.51|2219.8|2206.8|12
1624168780000|2021-06-20 05:59:40|2220.34|2207.34|2220.13|2207.13|2220.35|2207.35|2220.03|2207.03|19
1624168790000|2021-06-20 05:59:50|2220.11|2207.11|2219.93|2206.93|2220.22|2207.22|2219.91|2206.91|16
1624168800000|2021-06-20 06:00:00|2219.96|2206.96|2221.54|2208.54|2221.54|2208.54|2219.95|2206.95|22
1624168810000|2021-06-20 06:00:10|2221.57|2208.57|2221.53|2208.53|2221.61|2208.61|2221.48|2208.48|14
1624168820000|2021-06-20 06:00:20|2221.52|2208.52|2222.11|2209.11|2222.15|2209.15|2221.51|2208.51|12
1624168830000|2021-06-20 06:00:30|2222.13|2209.13|2221.73|2208.73|2222.58|2209.58|2221.69|2208.69|16
1624168840000|2021-06-20 06:00:40|2221.72|2208.72|2220.51|2207.51|2221.72|2208.72|2220.47|2207.47|25
1624168850000|2021-06-20 06:00:50|2220.6|2207.6|2220.15|2207.15|2220.6|2207.6|2220.15|2207.15|25
1624168860000|2021-06-20 06:01:00|2220.13|2207.13|2219.57|2206.57|2220.15|2207.15|2219.48|2206.48|27
1624168870000|2021-06-20 06:01:10|2219.46|2206.46|2217.87|2204.87|2219.49|2206.49|2217.81|2204.81|25
1624168880000|2021-06-20 06:01:20|2217.89|2204.89|2217.59|2204.59|2218.05|2205.05|2217.53|2204.53|25
1624168890000|2021-06-20 06:01:30|2217.61|2204.61|2217.52|2204.52|2217.78|2204.78|2217.35|2204.35|28
1624168900000|2021-06-20 06:01:40|2217.55|2204.55|2217.84|2204.84|2217.86|2204.86|2217.47|2204.47|25
1624168910000|2021-06-20 06:01:50|2217.82|2204.82|2216.7|2203.7|2217.82|2204.82|2216.51|2203.51|27
1624168920000|2021-06-20 06:02:00|2216.75|2203.75|2215.44|2202.44|2217|2204|2215.44|2202.44|22
1624168930000|2021-06-20 06:02:10|2215.25|2202.25|2215.9|2202.9|2216.04|2203.04|2214.86|2201.86|25
1624168940000|2021-06-20 06:02:20|2215.86|2202.86|2215.73|2202.73|2215.95|2202.95|2215.73|2202.73|13
1624168950000|2021-06-20 06:02:30|2215.63|2202.63|2215.85|2202.85|2215.91|2202.91|2215.61|2202.61|14
1624168960000|2021-06-20 06:02:40|2215.79|2202.79|2215.95|2202.95|2216.15|2203.15|2215.72|2202.72|18
1624168970000|2021-06-20 06:02:50|2215.99|2202.99|2218.1|2205.1|2218.62|2205.62|2215.99|2202.99|24
1624168980000|2021-06-20 06:03:00|2218.07|2205.07|2216.77|2203.77|2218.33|2205.33|2216.77|2203.77|22
1624168990000|2021-06-20 06:03:10|2216.76|2203.76|2216.79|2203.79|2217.14|2204.14|2216.63|2203.63|26
1624169000000|2021-06-20 06:03:20|2216.78|2203.78|2216.16|2203.16|2216.98|2203.98|2216.12|2203.12|27
1624169010000|2021-06-20 06:03:30|2216.18|2203.18|2216.73|2203.73|2216.89|2203.89|2215.95|2202.95|23
1624169020000|2021-06-20 06:03:40|2216.76|2203.76|2216.59|2203.59|2217.03|2204.03|2216.55|2203.55|22
1624169030000|2021-06-20 06:03:50|2216.37|2203.37|2216.89|2203.89|2216.89|2203.89|2216.32|2203.32|20
1624169040000|2021-06-20 06:04:00|2216.86|2203.86|2216.57|2203.57|2216.91|2203.91|2216.57|2203.57|19
1624169050000|2021-06-20 06:04:10|2216.59|2203.59|2216.39|2203.39|2216.8|2203.8|2216.39|2203.39|22
1624169060000|2021-06-20 06:04:20|2216.22|2203.22|2215.9|2202.9|2216.28|2203.28|2215.9|2202.9|20
1624169070000|2021-06-20 06:04:30|2215.94|2202.94|2215.97|2202.97|2216.2|2203.2|2215.84|2202.84|22
1624169080000|2021-06-20 06:04:40|2215.58|2202.58|2215.75|2202.75|2215.86|2202.86|2215.58|2202.58|18
1624169090000|2021-06-20 06:04:50|2215.73|2202.73|2216.04|2203.04|2216.07|2203.07|2215.73|2202.73|24
1624169100000|2021-06-20 06:05:00|2216.06|2203.06|2216.51|2203.51|2216.51|2203.51|2216|2203|20
1624169110000|2021-06-20 06:05:10|2216.65|2203.65|2216.58|2203.58|2216.68|2203.68|2216.43|2203.43|17
1624169120000|2021-06-20 06:05:20|2216.59|2203.59|2216.14|2203.14|2216.59|2203.59|2216.14|2203.14|20
1624169130000|2021-06-20 06:05:30|2216.12|2203.12|2215.46|2202.46|2216.23|2203.23|2215.46|2202.46|20
1624169140000|2021-06-20 06:05:40|2215.4|2202.4|2215.76|2202.76|2215.76|2202.76|2214.66|2201.66|27
1624169150000|2021-06-20 06:05:50|2215.81|2202.81|2215.97|2202.97|2216.09|2203.09|2215.81|2202.81|18
1624169160000|2021-06-20 06:06:00|2216.01|2203.01|2215.55|2202.55|2216.05|2203.05|2215.55|2202.55|19
1624169170000|2021-06-20 06:06:10|2215.42|2202.42|2214.36|2201.36|2215.48|2202.48|2214.29|2201.29|27
1624169180000|2021-06-20 06:06:20|2214.21|2201.21|2214.45|2201.45|2214.5|2201.5|2214.19|2201.19|21
1624169190000|2021-06-20 06:06:30|2214.44|2201.44|2214.89|2201.89|2214.89|2201.89|2214.12|2201.12|16
1624169200000|2021-06-20 06:06:40|2214.87|2201.87|2214.81|2201.81|2214.89|2201.89|2214.72|2201.72|14
1624169210000|2021-06-20 06:06:50|2214.83|2201.83|2214.49|2201.49|2214.83|2201.83|2214.43|2201.43|21
1624169220000|2021-06-20 06:07:00|2214.55|2201.55|2214.56|2201.56|2214.67|2201.67|2214.5|2201.5|23
1624169230000|2021-06-20 06:07:10|2214.62|2201.62|2215.42|2202.42|2215.43|2202.43|2214.62|2201.62|18
1624169240000|2021-06-20 06:07:20|2215.4|2202.4|2216.1|2203.1|2216.15|2203.15|2215.4|2202.4|14
1624169250000|2021-06-20 06:07:30|2216.09|2203.09|2216.2|2203.2|2216.25|2203.25|2216.08|2203.08|23
1624169260000|2021-06-20 06:07:40|2216.18|2203.18|2215.13|2202.13|2216.18|2203.18|2215.13|2202.13|24
1624169270000|2021-06-20 06:07:50|2215.16|2202.16|2214.62|2201.62|2215.23|2202.23|2214.49|2201.49|24
1624169280000|2021-06-20 06:08:00|2214.69|2201.69|2214.4|2201.4|2214.7|2201.7|2214.38|2201.38|22
1624169290000|2021-06-20 06:08:10|2214.39|2201.39|2214.18|2201.18|2214.48|2201.48|2214.18|2201.18|22
1624169300000|2021-06-20 06:08:20|2214.11|2201.11|2213.67|2200.67|2214.13|2201.13|2213.65|2200.65|17
1624169310000|2021-06-20 06:08:30|2213.7|2200.7|2213.61|2200.61|2213.9|2200.9|2213.59|2200.59|15
1624169320000|2021-06-20 06:08:40|2213.51|2200.51|2213.06|2200.06|2213.71|2200.71|2213.06|2200.06|18
1624169330000|2021-06-20 06:08:50|2213.04|2200.04|2212.91|2199.91|2213.04|2200.04|2212.07|2199.07|22
1624169340000|2021-06-20 06:09:00|2213.09|2200.09|2213.45|2200.45|2213.62|2200.62|2213.09|2200.09|21
1624169350000|2021-06-20 06:09:10|2213.53|2200.53|2213.43|2200.43|2213.57|2200.57|2213.34|2200.34|18
1624169360000|2021-06-20 06:09:20|2213.47|2200.47|2212.85|2199.85|2213.49|2200.49|2212.85|2199.85|13
1624169370000|2021-06-20 06:09:30|2212.87|2199.87|2211.65|2198.65|2212.88|2199.88|2211.65|2198.65|23
1624169380000|2021-06-20 06:09:40|2211.53|2198.53|2211.11|2198.11|2211.53|2198.53|2210.93|2197.93|25
1624169390000|2021-06-20 06:09:50|2211.06|2198.06|2211.08|2198.08|2211.23|2198.23|2210.98|2197.98|23
1624169400000|2021-06-20 06:10:00|2211.07|2198.07|2212.12|2199.12|2212.21|2199.21|2210.93|2197.93|23
1624169410000|2021-06-20 06:10:10|2212.08|2199.08|2211.86|2198.86|2212.2|2199.2|2211.86|2198.86|18
1624169420000|2021-06-20 06:10:20|2211.83|2198.83|2212|2199|2212|2199|2211.72|2198.72|17
1624169430000|2021-06-20 06:10:30|2212.02|2199.02|2212.04|2199.04|2212.23|2199.23|2211.89|2198.89|26
1624169440000|2021-06-20 06:10:40|2212|2199|2211.87|2198.87|2212.14|2199.14|2211.86|2198.86|23
1624169450000|2021-06-20 06:10:50|2212.01|2199.01|2211.94|2198.94|2212.02|2199.02|2211.93|2198.93|12
1624169460000|2021-06-20 06:11:00|2211.92|2198.92|2211.15|2198.15|2211.93|2198.93|2211.07|2198.07|20
1624169470000|2021-06-20 06:11:10|2211.16|2198.16|2211.31|2198.31|2211.54|2198.54|2211.16|2198.16|19
1624169480000|2021-06-20 06:11:20|2211.3|2198.3|2211.79|2198.79|2211.79|2198.79|2211.28|2198.28|18
1624169490000|2021-06-20 06:11:30|2211.78|2198.78|2211.77|2198.77|2211.79|2198.79|2211.72|2198.72|15
1624169500000|2021-06-20 06:11:40|2211.78|2198.78|2212.3|2199.3|2212.3|2199.3|2211.75|2198.75|23
1624169510000|2021-06-20 06:11:50|2212.29|2199.29|2212.04|2199.04|2212.29|2199.29|2212.01|2199.01|21
1624169520000|2021-06-20 06:12:00|2212.07|2199.07|2212.33|2199.33|2212.33|2199.33|2212.02|2199.02|20
1624169530000|2021-06-20 06:12:10|2212.32|2199.32|2212.56|2199.56|2212.74|2199.74|2212.32|2199.32|18
1624169540000|2021-06-20 06:12:20|2212.58|2199.58|2212.86|2199.86|2212.86|2199.86|2212.58|2199.58|19
1624169550000|2021-06-20 06:12:30|2212.85|2199.85|2212.88|2199.88|2212.93|2199.93|2212.84|2199.84|10
1624169560000|2021-06-20 06:12:40|2212.87|2199.87|2212.88|2199.88|2212.9|2199.9|2212.83|2199.83|13
1624169570000|2021-06-20 06:12:50|2212.87|2199.87|2212.9|2199.9|2212.91|2199.91|2212.86|2199.86|12
1624169580000|2021-06-20 06:13:00|2212.91|2199.91|2212.97|2199.97|2212.97|2199.97|2212.6|2199.6|9
1624169590000|2021-06-20 06:13:10|2213.02|2200.02|2212.22|2199.22|2213.02|2200.02|2212.13|2199.13|14
1624169600000|2021-06-20 06:13:20|2212.28|2199.28|2211.96|2198.96|2212.4|2199.4|2211.91|2198.91|23
1624169610000|2021-06-20 06:13:30|2211.71|2198.71|2210.81|2197.81|2211.71|2198.71|2210.81|2197.81|24
1624169620000|2021-06-20 06:13:40|2210.82|2197.82|2210.66|2197.66|2210.82|2197.82|2210.58|2197.58|14
1624169630000|2021-06-20 06:13:50|2210.68|2197.68|2210.17|2197.17|2210.71|2197.71|2210.17|2197.17|17
1624169640000|2021-06-20 06:14:00|2209.73|2196.73|2212.04|2199.04|2212.04|2199.04|2209.66|2196.66|28
1624169650000|2021-06-20 06:14:10|2212.05|2199.05|2212.14|2199.14|2212.14|2199.14|2211.92|2198.92|21
1624169660000|2021-06-20 06:14:20|2212.23|2199.23|2212.98|2199.98|2212.99|2199.99|2212.21|2199.21|27
1624169670000|2021-06-20 06:14:30|2212.94|2199.94|2214.78|2201.78|2215.22|2202.22|2212.94|2199.94|28
1624169680000|2021-06-20 06:14:40|2214.62|2201.62|2214.02|2201.02|2214.62|2201.62|2214.02|2201.02|24
1624169690000|2021-06-20 06:14:50|2214.17|2201.17|2214.45|2201.45|2214.55|2201.55|2214.14|2201.14|27
1624169700000|2021-06-20 06:15:00|2214.4|2201.4|2212.75|2199.75|2214.4|2201.4|2212.63|2199.63|24
1624169710000|2021-06-20 06:15:10|2212.73|2199.73|2212.11|2199.11|2212.87|2199.87|2212.04|2199.04|27
1624169720000|2021-06-20 06:15:20|2212.08|2199.08|2211.63|2198.63|2212.09|2199.09|2211.63|2198.63|22
1624169730000|2021-06-20 06:15:30|2211.44|2198.44|2211.09|2198.09|2211.47|2198.47|2211.07|2198.07|26
1624169740000|2021-06-20 06:15:40|2211.03|2198.03|2211.44|2198.44|2211.47|2198.47|2210.98|2197.98|24
1624169750000|2021-06-20 06:15:50|2211.43|2198.43|2211.58|2198.58|2211.82|2198.82|2211.41|2198.41|21
1624169760000|2021-06-20 06:16:00|2211.62|2198.62|2212.35|2199.35|2212.38|2199.38|2211.61|2198.61|28
1624169770000|2021-06-20 06:16:10|2212.36|2199.36|2212.55|2199.55|2212.56|2199.56|2212.18|2199.18|26
1624169780000|2021-06-20 06:16:20|2212.59|2199.59|2212.06|2199.06|2212.59|2199.59|2212.06|2199.06|25
1624169790000|2021-06-20 06:16:30|2212.07|2199.07|2212.5|2199.5|2212.5|2199.5|2212.07|2199.07|21
1624169800000|2021-06-20 06:16:40|2212.43|2199.43|2211.18|2198.18|2212.57|2199.57|2210.55|2197.55|22
1624169810000|2021-06-20 06:16:50|2211.19|2198.19|2210.55|2197.55|2211.53|2198.53|2210.55|2197.55|26
1624169820000|2021-06-20 06:17:00|2210.54|2197.54|2210.51|2197.51|2210.71|2197.71|2210.18|2197.18|22
1624169830000|2021-06-20 06:17:10|2210.5|2197.5|2210.41|2197.41|2210.54|2197.54|2210.22|2197.22|17
1624169840000|2021-06-20 06:17:20|2210.47|2197.47|2209.28|2196.28|2210.64|2197.64|2209.26|2196.26|27
1624169850000|2021-06-20 06:17:30|2209.37|2196.37|2209.17|2196.17|2209.37|2196.37|2209.07|2196.07|26
1624169860000|2021-06-20 06:17:40|2209.16|2196.16|2209.24|2196.24|2209.35|2196.35|2208.94|2195.94|25
1624169870000|2021-06-20 06:17:50|2209.39|2196.39|2209.04|2196.04|2209.59|2196.59|2209.02|2196.02|28
1624169880000|2021-06-20 06:18:00|2208.9|2195.9|2207.19|2194.19|2208.9|2195.9|2207.02|2194.02|26
1624169890000|2021-06-20 06:18:10|2207.27|2194.27|2208.64|2195.64|2208.64|2195.64|2207.27|2194.27|29
1624169900000|2021-06-20 06:18:20|2208.63|2195.63|2209.02|2196.02|2209.09|2196.09|2208.63|2195.63|19
1624169910000|2021-06-20 06:18:30|2208.91|2195.91|2208.35|2195.35|2208.97|2195.97|2208.35|2195.35|16
1624169920000|2021-06-20 06:18:40|2208.14|2195.14|2207.41|2194.41|2208.7|2195.7|2207.41|2194.41|23
1624169930000|2021-06-20 06:18:50|2207.5|2194.5|2207.66|2194.66|2208.05|2195.05|2207.43|2194.43|18
1624169940000|2021-06-20 06:19:00|2207.68|2194.68|2207.41|2194.41|2207.69|2194.69|2207.2|2194.2|23
1624169950000|2021-06-20 06:19:10|2207.37|2194.37|2207.31|2194.31|2207.41|2194.41|2206.3|2193.3|25
1624169960000|2021-06-20 06:19:20|2207.33|2194.33|2206.8|2193.8|2207.46|2194.46|2206.71|2193.71|16
1624169970000|2021-06-20 06:19:30|2206.98|2193.98|2207.38|2194.38|2207.6|2194.6|2206.98|2193.98|26
1624169980000|2021-06-20 06:19:40|2207.41|2194.41|2207.95|2194.95|2207.98|2194.98|2207.29|2194.29|24
1624169990000|2021-06-20 06:19:50|2207.93|2194.93|2207.95|2194.95|2207.99|2194.99|2207.9|2194.9|14
1624170000000|2021-06-20 06:20:00|2207.91|2194.91|2207.87|2194.87|2207.94|2194.94|2207.84|2194.84|15
1624170010000|2021-06-20 06:20:10|2207.88|2194.88|2207.77|2194.77|2207.88|2194.88|2207.64|2194.64|19
1624170020000|2021-06-20 06:20:20|2207.78|2194.78|2207.79|2194.79|2207.83|2194.83|2207.76|2194.76|15
1624170030000|2021-06-20 06:20:30|2207.8|2194.8|2207.97|2194.97|2207.97|2194.97|2207.8|2194.8|22
1624170040000|2021-06-20 06:20:40|2207.94|2194.94|2207.85|2194.85|2208|2195|2207.8|2194.8|20
1624170050000|2021-06-20 06:20:50|2207.82|2194.82|2208.08|2195.08|2208.09|2195.09|2207.64|2194.64|24
1624170060000|2021-06-20 06:21:00|2208.09|2195.09|2207.4|2194.4|2208.44|2195.44|2207.4|2194.4|24
1624170070000|2021-06-20 06:21:10|2207.44|2194.44|2207.35|2194.35|2207.44|2194.44|2207.28|2194.28|24
1624170080000|2021-06-20 06:21:20|2207.36|2194.36|2207.84|2194.84|2207.89|2194.89|2207.32|2194.32|20
1624170090000|2021-06-20 06:21:30|2207.82|2194.82|2207.9|2194.9|2207.9|2194.9|2207.82|2194.82|14
1624170100000|2021-06-20 06:21:40|2207.92|2194.92|2206.3|2193.3|2208.28|2195.28|2206.3|2193.3|22
1624170110000|2021-06-20 06:21:50|2206.35|2193.35|2206.05|2193.05|2206.35|2193.35|2205.83|2192.83|24
1624170120000|2021-06-20 06:22:00|2206.03|2193.03|2205.9|2192.9|2206.27|2193.27|2205.88|2192.88|16
1624170130000|2021-06-20 06:22:10|2205.8|2192.8|2206.19|2193.19|2206.55|2193.55|2205.8|2192.8|13
1624170140000|2021-06-20 06:22:20|2206.25|2193.25|2206.24|2193.24|2206.4|2193.4|2206.07|2193.07|26
1624170150000|2021-06-20 06:22:30|2206.23|2193.23|2206.16|2193.16|2206.23|2193.23|2206.15|2193.15|14
1624170160000|2021-06-20 06:22:40|2206.14|2193.14|2206.06|2193.06|2206.15|2193.15|2205.99|2192.99|15
1624170170000|2021-06-20 06:22:50|2206.1|2193.1|2206.68|2193.68|2206.69|2193.69|2206.1|2193.1|18
1624170180000|2021-06-20 06:23:00|2206.69|2193.69|2206.69|2193.69|2206.71|2193.71|2206.62|2193.62|12
1624170190000|2021-06-20 06:23:10|2206.66|2193.66|2206.54|2193.54|2206.69|2193.69|2206.51|2193.51|8
1624170200000|2021-06-20 06:23:20|2206.46|2193.46|2205.86|2192.86|2206.53|2193.53|2205.86|2192.86|21
1624170210000|2021-06-20 06:23:30|2205.85|2192.85|2205.84|2192.84|2205.95|2192.95|2205.67|2192.67|22
1624170220000|2021-06-20 06:23:40|2205.81|2192.81|2205.67|2192.67|2205.96|2192.96|2205.67|2192.67|22
1624170230000|2021-06-20 06:23:50|2205.74|2192.74|2205.75|2192.75|2205.75|2192.75|2205.66|2192.66|21
1624170240000|2021-06-20 06:24:00|2205.76|2192.76|2206.09|2193.09|2206.09|2193.09|2205.73|2192.73|20
1624170250000|2021-06-20 06:24:10|2206.06|2193.06|2206.48|2193.48|2206.55|2193.55|2206.06|2193.06|25
1624170260000|2021-06-20 06:24:20|2206.52|2193.52|2206.81|2193.81|2206.81|2193.81|2206.46|2193.46|21
1624170270000|2021-06-20 06:24:30|2206.83|2193.83|2206.87|2193.87|2206.91|2193.91|2206.81|2193.81|19
1624170280000|2021-06-20 06:24:40|2206.85|2193.85|2206.98|2193.98|2207.03|2194.03|2206.79|2193.79|18
1624170290000|2021-06-20 06:24:50|2206.9|2193.9|2206.97|2193.97|2206.99|2193.99|2206.9|2193.9|8
1624170300000|2021-06-20 06:25:00|2206.96|2193.96|2207.03|2194.03|2207.03|2194.03|2206.96|2193.96|6
1624170310000|2021-06-20 06:25:10|2207.02|2194.02|2207.13|2194.13|2207.13|2194.13|2207.02|2194.02|8
1624170320000|2021-06-20 06:25:20|2207.21|2194.21|2207.5|2194.5|2207.5|2194.5|2207.21|2194.21|21
1624170330000|2021-06-20 06:25:30|2207.49|2194.49|2208.36|2195.36|2208.41|2195.41|2207.49|2194.49|18
1624170340000|2021-06-20 06:25:40|2208.4|2195.4|2208.43|2195.43|2208.55|2195.55|2208.4|2195.4|18
1624170350000|2021-06-20 06:25:50|2208.5|2195.5|2208.24|2195.24|2209.06|2196.06|2208.17|2195.17|25
1624170360000|2021-06-20 06:26:00|2208.19|2195.19|2208.63|2195.63|2208.78|2195.78|2208.19|2195.19|17
1624170370000|2021-06-20 06:26:10|2208.58|2195.58|2208|2195|2208.58|2195.58|2207.61|2194.61|22
1624170380000|2021-06-20 06:26:20|2207.95|2194.95|2207.92|2194.92|2207.99|2194.99|2207.72|2194.72|23
1624170390000|2021-06-20 06:26:30|2207.87|2194.87|2207.8|2194.8|2207.87|2194.87|2207.67|2194.67|17
1624170400000|2021-06-20 06:26:40|2207.81|2194.81|2208.58|2195.58|2208.68|2195.68|2207.8|2194.8|19
1624170410000|2021-06-20 06:26:50|2208.65|2195.65|2208.29|2195.29|2208.65|2195.65|2208.25|2195.25|11
1624170420000|2021-06-20 06:27:00|2208.3|2195.3|2208.69|2195.69|2208.72|2195.72|2208.29|2195.29|13
1624170430000|2021-06-20 06:27:10|2208.72|2195.72|2208.94|2195.94|2209|2196|2208.72|2195.72|19
1624170440000|2021-06-20 06:27:20|2208.95|2195.95|2209.38|2196.38|2209.38|2196.38|2208.94|2195.94|18
1624170450000|2021-06-20 06:27:30|2209.42|2196.42|2209.51|2196.51|2209.55|2196.55|2209.37|2196.37|13
1624170460000|2021-06-20 06:27:40|2209.5|2196.5|2209.7|2196.7|2209.71|2196.71|2209.5|2196.5|17
1624170470000|2021-06-20 06:27:50|2209.73|2196.73|2209.97|2196.97|2210.07|2197.07|2209.73|2196.73|18
1624170480000|2021-06-20 06:28:00|2210.03|2197.03|2209.11|2196.11|2210.03|2197.03|2209.08|2196.08|25
1624170490000|2021-06-20 06:28:10|2209.15|2196.15|2209.2|2196.2|2209.2|2196.2|2209.12|2196.12|13
1624170500000|2021-06-20 06:28:20|2209.18|2196.18|2209.19|2196.19|2209.2|2196.2|2209.18|2196.18|6
1624170510000|2021-06-20 06:28:30|2208.86|2195.86|2209.53|2196.53|2209.53|2196.53|2208.86|2195.86|19
1624170520000|2021-06-20 06:28:40|2209.5|2196.5|2209.52|2196.52|2209.52|2196.52|2209.44|2196.44|19
1624170530000|2021-06-20 06:28:50|2209.5|2196.5|2210.39|2197.39|2210.46|2197.46|2209.5|2196.5|23
1624170540000|2021-06-20 06:29:00|2210.48|2197.48|2210.97|2197.97|2211.12|2198.12|2210.31|2197.31|25
1624170550000|2021-06-20 06:29:10|2211.35|2198.35|2212.31|2199.31|2212.31|2199.31|2211.35|2198.35|20
1624170560000|2021-06-20 06:29:20|2212.37|2199.37|2212.47|2199.47|2212.58|2199.58|2212.34|2199.34|18
1624170570000|2021-06-20 06:29:30|2212.46|2199.46|2212.47|2199.47|2212.49|2199.49|2212.44|2199.44|12
1624170580000|2021-06-20 06:29:40|2212.45|2199.45|2211.77|2198.77|2212.45|2199.45|2211.77|2198.77|20
1624170590000|2021-06-20 06:29:50|2211.74|2198.74|2211.93|2198.93|2211.93|2198.93|2211.67|2198.67|17
1624170600000|2021-06-20 06:30:00|2211.92|2198.92|2211.64|2198.64|2211.95|2198.95|2211.62|2198.62|19
1624170610000|2021-06-20 06:30:10|2211.65|2198.65|2213.16|2200.16|2213.16|2200.16|2211.65|2198.65|21
1624170620000|2021-06-20 06:30:20|2213.35|2200.35|2214.21|2201.21|2214.25|2201.25|2213.35|2200.35|23
1624170630000|2021-06-20 06:30:30|2214.22|2201.22|2213.69|2200.69|2214.23|2201.23|2213.69|2200.69|20
1624170640000|2021-06-20 06:30:40|2213.77|2200.77|2214.16|2201.16|2214.17|2201.17|2213.53|2200.53|23
1624170650000|2021-06-20 06:30:50|2214.11|2201.11|2214.22|2201.22|2214.4|2201.4|2214.06|2201.06|19
1624170660000|2021-06-20 06:31:00|2214.13|2201.13|2214.54|2201.54|2214.54|2201.54|2213.93|2200.93|19
1624170670000|2021-06-20 06:31:10|2214.56|2201.56|2214.68|2201.68|2214.82|2201.82|2214.56|2201.56|20
1624170680000|2021-06-20 06:31:20|2214.69|2201.69|2215|2202|2215.04|2202.04|2214.54|2201.54|24
1624170690000|2021-06-20 06:31:30|2215.01|2202.01|2214.91|2201.91|2215.01|2202.01|2214.75|2201.75|20
1624170700000|2021-06-20 06:31:40|2214.88|2201.88|2214.84|2201.84|2214.88|2201.88|2214.83|2201.83|12
1624170710000|2021-06-20 06:31:50|2214.82|2201.82|2214.45|2201.45|2214.85|2201.85|2214.44|2201.44|13
1624170720000|2021-06-20 06:32:00|2214.44|2201.44|2213.28|2200.28|2214.47|2201.47|2213.12|2200.12|23
1624170730000|2021-06-20 06:32:10|2213.31|2200.31|2213.39|2200.39|2213.7|2200.7|2213.31|2200.31|20
1624170740000|2021-06-20 06:32:20|2213.42|2200.42|2213.06|2200.06|2213.49|2200.49|2213.06|2200.06|18
1624170750000|2021-06-20 06:32:30|2213.04|2200.04|2212.66|2199.66|2213.08|2200.08|2212.64|2199.64|16
1624170760000|2021-06-20 06:32:40|2212.67|2199.67|2211.49|2198.49|2212.67|2199.67|2211.44|2198.44|23
1624170770000|2021-06-20 06:32:50|2211.46|2198.46|2211.03|2198.03|2211.5|2198.5|2210.78|2197.78|26
1624170780000|2021-06-20 06:33:00|2210.82|2197.82|2210.61|2197.61|2210.96|2197.96|2210.56|2197.56|28
1624170790000|2021-06-20 06:33:10|2210.69|2197.69|2210.55|2197.55|2210.75|2197.75|2210.48|2197.48|24
1624170800000|2021-06-20 06:33:20|2210.6|2197.6|2211.03|2198.03|2211.47|2198.47|2210.6|2197.6|28
1624170810000|2021-06-20 06:33:30|2211.02|2198.02|2211.19|2198.19|2211.19|2198.19|2210.56|2197.56|22
1624170820000|2021-06-20 06:33:40|2211.21|2198.21|2211.39|2198.39|2211.39|2198.39|2211.21|2198.21|26
1624170830000|2021-06-20 06:33:50|2211.41|2198.41|2211.23|2198.23|2211.46|2198.46|2211.19|2198.19|24
1624170840000|2021-06-20 06:34:00|2211.31|2198.31|2210.95|2197.95|2211.38|2198.38|2210.95|2197.95|20
1624170850000|2021-06-20 06:34:10|2210.97|2197.97|2211.79|2198.79|2211.79|2198.79|2210.97|2197.97|20
1624170860000|2021-06-20 06:34:20|2212.5|2199.5|2212.44|2199.44|2212.63|2199.63|2212.23|2199.23|26
1624170870000|2021-06-20 06:34:30|2212.45|2199.45|2212.56|2199.56|2212.56|2199.56|2212.4|2199.4|14
1624170880000|2021-06-20 06:34:40|2212.57|2199.57|2212.75|2199.75|2212.8|2199.8|2212.57|2199.57|18
1624170890000|2021-06-20 06:34:50|2212.74|2199.74|2212.68|2199.68|2212.8|2199.8|2212.67|2199.67|21
1624170900000|2021-06-20 06:35:00|2212.63|2199.63|2213.78|2200.78|2213.84|2200.84|2212.63|2199.63|22
1624170910000|2021-06-20 06:35:10|2213.91|2200.91|2213.92|2200.92|2213.92|2200.92|2213.87|2200.87|14
1624170920000|2021-06-20 06:35:20|2213.91|2200.91|2214.11|2201.11|2214.16|2201.16|2213.91|2200.91|17
1624170930000|2021-06-20 06:35:30|2214.44|2201.44|2214.43|2201.43|2214.44|2201.44|2214.42|2201.42|8
1624170940000|2021-06-20 06:35:40|2214.44|2201.44|2214.06|2201.06|2214.45|2201.45|2214.05|2201.05|21
1624170950000|2021-06-20 06:35:50|2214.04|2201.04|2214.68|2201.68|2214.68|2201.68|2214.01|2201.01|18
1624170960000|2021-06-20 06:36:00|2214.84|2201.84|2214.68|2201.68|2215.02|2202.02|2214.65|2201.65|23
1624170970000|2021-06-20 06:36:10|2214.69|2201.69|2215.62|2202.62|2215.68|2202.68|2214.69|2201.69|18
1624170980000|2021-06-20 06:36:20|2215.47|2202.47|2216.13|2203.13|2216.31|2203.31|2215.45|2202.45|26
1624170990000|2021-06-20 06:36:30|2216.21|2203.21|2216.69|2203.69|2216.8|2203.8|2216.16|2203.16|24
1624171000000|2021-06-20 06:36:40|2216.7|2203.7|2216.25|2203.25|2216.8|2203.8|2216.25|2203.25|21
1624171010000|2021-06-20 06:36:50|2216.33|2203.33|2216.51|2203.51|2216.6|2203.6|2215.83|2202.83|24
1624171020000|2021-06-20 06:37:00|2216.45|2203.45|2216.25|2203.25|2216.5|2203.5|2215.48|2202.48|22
1624171030000|2021-06-20 06:37:10|2216.57|2203.57|2216.6|2203.6|2216.77|2203.77|2216.54|2203.54|27
1624171040000|2021-06-20 06:37:20|2216.73|2203.73|2216.8|2203.8|2216.8|2203.8|2216.61|2203.61|20
1624171050000|2021-06-20 06:37:30|2216.81|2203.81|2217.13|2204.13|2217.13|2204.13|2216.76|2203.76|21
1624171060000|2021-06-20 06:37:40|2217.26|2204.26|2217.22|2204.22|2217.76|2204.76|2217.22|2204.22|27
1624171070000|2021-06-20 06:37:50|2217.06|2204.06|2217.59|2204.59|2217.61|2204.61|2216.65|2203.65|27
1624171080000|2021-06-20 06:38:00|2217.58|2204.58|2217.79|2204.79|2217.89|2204.89|2217.58|2204.58|27
1624171090000|2021-06-20 06:38:10|2217.8|2204.8|2217.76|2204.76|2217.8|2204.8|2217.54|2204.54|18
1624171100000|2021-06-20 06:38:20|2217.78|2204.78|2217.53|2204.53|2217.78|2204.78|2217.53|2204.53|17
1624171110000|2021-06-20 06:38:30|2217.55|2204.55|2217.52|2204.52|2217.56|2204.56|2217.3|2204.3|22
1624171120000|2021-06-20 06:38:40|2217.89|2204.89|2217.91|2204.91|2217.95|2204.95|2217.8|2204.8|20
1624171130000|2021-06-20 06:38:50|2217.97|2204.97|2217.63|2204.63|2218.05|2205.05|2217.63|2204.63|12
1624171140000|2021-06-20 06:39:00|2217.6|2204.6|2217.91|2204.91|2217.95|2204.95|2217.6|2204.6|18
1624171150000|2021-06-20 06:39:10|2217.89|2204.89|2218.48|2205.48|2219.2|2206.2|2217.89|2204.89|20
1624171160000|2021-06-20 06:39:20|2218.37|2205.37|2218.35|2205.35|2218.42|2205.42|2217.99|2204.99|24
1624171170000|2021-06-20 06:39:30|2218.44|2205.44|2219.49|2206.49|2219.59|2206.59|2218.41|2205.41|28
1624171180000|2021-06-20 06:39:40|2219.54|2206.54|2219.92|2206.92|2219.98|2206.98|2219.45|2206.45|19
1624171190000|2021-06-20 06:39:50|2219.94|2206.94|2218.63|2205.63|2219.94|2206.94|2218.63|2205.63|24
1624171200000|2021-06-20 06:40:00|2218.59|2205.59|2218.1|2205.1|2218.72|2205.72|2218.08|2205.08|22
1624171210000|2021-06-20 06:40:10|2218.04|2205.04|2218.19|2205.19|2218.19|2205.19|2217.27|2204.27|21
1624171220000|2021-06-20 06:40:20|2218.27|2205.27|2218.05|2205.05|2218.27|2205.27|2217.99|2204.99|21
1624171230000|2021-06-20 06:40:30|2218.04|2205.04|2218.38|2205.38|2218.43|2205.43|2218.04|2205.04|14
1624171240000|2021-06-20 06:40:40|2218.39|2205.39|2219.03|2206.03|2219.1|2206.1|2218.39|2205.39|10
1624171250000|2021-06-20 06:40:50|2218.99|2205.99|2218.74|2205.74|2218.99|2205.99|2218.74|2205.74|11
1624171260000|2021-06-20 06:41:00|2218.76|2205.76|2218.25|2205.25|2218.76|2205.76|2218.23|2205.23|18
1624171270000|2021-06-20 06:41:10|2218.3|2205.3|2218.28|2205.28|2218.41|2205.41|2218.28|2205.28|15
1624171280000|2021-06-20 06:41:20|2218.08|2205.08|2217.06|2204.06|2218.08|2205.08|2216.86|2203.86|22
1624171290000|2021-06-20 06:41:30|2217.07|2204.07|2216.79|2203.79|2217.09|2204.09|2216.76|2203.76|15
1624171300000|2021-06-20 06:41:40|2216.84|2203.84|2216.95|2203.95|2217.23|2204.23|2216.78|2203.78|22
1624171310000|2021-06-20 06:41:50|2216.93|2203.93|2217.08|2204.08|2217.13|2204.13|2216.87|2203.87|23
1624171320000|2021-06-20 06:42:00|2217.06|2204.06|2216.87|2203.87|2217.12|2204.12|2216.87|2203.87|20
1624171330000|2021-06-20 06:42:10|2216.84|2203.84|2216.57|2203.57|2216.84|2203.84|2216.54|2203.54|25
1624171340000|2021-06-20 06:42:20|2216.56|2203.56|2216.24|2203.24|2216.6|2203.6|2216.24|2203.24|15
1624171350000|2021-06-20 06:42:30|2216.29|2203.29|2215.2|2202.2|2216.29|2203.29|2215.15|2202.15|23
1624171360000|2021-06-20 06:42:40|2215.25|2202.25|2215.14|2202.14|2215.26|2202.26|2215.14|2202.14|14
1624171370000|2021-06-20 06:42:50|2215.18|2202.18|2215.19|2202.19|2215.29|2202.29|2215.11|2202.11|9
1624171380000|2021-06-20 06:43:00|2215.15|2202.15|2215.28|2202.28|2215.36|2202.36|2215.15|2202.15|16
1624171390000|2021-06-20 06:43:10|2215.32|2202.32|2214.53|2201.53|2215.32|2202.32|2214.47|2201.47|16
1624171400000|2021-06-20 06:43:20|2214.55|2201.55|2214.22|2201.22|2214.84|2201.84|2213.95|2200.95|23
1624171410000|2021-06-20 06:43:30|2214.21|2201.21|2214.31|2201.31|2214.33|2201.33|2214.19|2201.19|24
1624171420000|2021-06-20 06:43:40|2214.35|2201.35|2214.26|2201.26|2214.36|2201.36|2214.22|2201.22|24
1624171430000|2021-06-20 06:43:50|2214.29|2201.29|2214.21|2201.21|2214.31|2201.31|2214.19|2201.19|24
1624171440000|2021-06-20 06:44:00|2214.28|2201.28|2215.08|2202.08|2215.08|2202.08|2214.19|2201.19|26
1624171450000|2021-06-20 06:44:10|2215.35|2202.35|2215.37|2202.37|2215.52|2202.52|2215.33|2202.33|20
1624171460000|2021-06-20 06:44:20|2215.3|2202.3|2215.34|2202.34|2215.34|2202.34|2215.3|2202.3|3
1624171470000|2021-06-20 06:44:30|2215.38|2202.38|2215.33|2202.33|2215.38|2202.38|2215.25|2202.25|14
1624171480000|2021-06-20 06:44:40|2215.37|2202.37|2215.34|2202.34|2215.39|2202.39|2215.31|2202.31|12
1624171490000|2021-06-20 06:44:50|2215.36|2202.36|2214.67|2201.67|2215.42|2202.42|2214.67|2201.67|18
1624171500000|2021-06-20 06:45:00|2214.7|2201.7|2216.01|2203.01|2216.07|2203.07|2214.7|2201.7|21
1624171510000|2021-06-20 06:45:10|2216.07|2203.07|2216.41|2203.41|2216.41|2203.41|2216.01|2203.01|18
1624171520000|2021-06-20 06:45:20|2216.44|2203.44|2216.66|2203.66|2216.69|2203.69|2216.37|2203.37|14
1624171530000|2021-06-20 06:45:30|2216.67|2203.67|2216.79|2203.79|2216.82|2203.82|2216.55|2203.55|17
1624171540000|2021-06-20 06:45:40|2216.77|2203.77|2216.31|2203.31|2216.77|2203.77|2216.31|2203.31|15
1624171550000|2021-06-20 06:45:50|2216.38|2203.38|2215.95|2202.95|2216.38|2203.38|2215.95|2202.95|17
1624171560000|2021-06-20 06:46:00|2215.91|2202.91|2215.23|2202.23|2216|2203|2214.92|2201.92|18
1624171570000|2021-06-20 06:46:10|2215.22|2202.22|2215.02|2202.02|2215.29|2202.29|2214.97|2201.97|16
1624171580000|2021-06-20 06:46:20|2214.98|2201.98|2214.07|2201.07|2215.08|2202.08|2214.07|2201.07|16
1624171590000|2021-06-20 06:46:30|2213.04|2200.04|2212.66|2199.66|2213.26|2200.26|2212.56|2199.56|20
1624171600000|2021-06-20 06:46:40|2212.58|2199.58|2212.57|2199.57|2212.6|2199.6|2212.53|2199.53|12
1624171610000|2021-06-20 06:46:50|2212.53|2199.53|2212.93|2199.93|2212.93|2199.93|2212.53|2199.53|15
1624171620000|2021-06-20 06:47:00|2212.92|2199.92|2211.86|2198.86|2212.92|2199.92|2211.78|2198.78|17
1624171630000|2021-06-20 06:47:10|2211.88|2198.88|2211.14|2198.14|2211.88|2198.88|2211.11|2198.11|21
1624171640000|2021-06-20 06:47:20|2211.18|2198.18|2210.44|2197.44|2211.18|2198.18|2210.32|2197.32|21
1624171650000|2021-06-20 06:47:30|2210.52|2197.52|2209.65|2196.65|2210.64|2197.64|2209.61|2196.61|24
1624171660000|2021-06-20 06:47:40|2209.63|2196.63|2209.1|2196.1|2209.63|2196.63|2209.1|2196.1|17
1624171670000|2021-06-20 06:47:50|2208.81|2195.81|2208.63|2195.63|2209.04|2196.04|2208.41|2195.41|28
1624171680000|2021-06-20 06:48:00|2208.62|2195.62|2209|2196|2209.24|2196.24|2208.52|2195.52|23
1624171690000|2021-06-20 06:48:10|2209.05|2196.05|2209.28|2196.28|2209.28|2196.28|2208.5|2195.5|24
1624171700000|2021-06-20 06:48:20|2209.54|2196.54|2209.54|2196.54|2209.84|2196.84|2209.52|2196.52|24
1624171710000|2021-06-20 06:48:30|2209.4|2196.4|2209.06|2196.06|2209.4|2196.4|2209.04|2196.04|19
1624171720000|2021-06-20 06:48:40|2209.07|2196.07|2209.29|2196.29|2209.36|2196.36|2209.06|2196.06|25
1624171730000|2021-06-20 06:48:50|2209.33|2196.33|2209.1|2196.1|2209.36|2196.36|2209.1|2196.1|25
1624171740000|2021-06-20 06:49:00|2209.12|2196.12|2209.03|2196.03|2209.12|2196.12|2208.88|2195.88|17
1624171750000|2021-06-20 06:49:10|2208.95|2195.95|2208.4|2195.4|2209.01|2196.01|2208.4|2195.4|13
1624171760000|2021-06-20 06:49:20|2208.67|2195.67|2209|2196|2209.16|2196.16|2208.67|2195.67|20
1624171770000|2021-06-20 06:49:30|2208.94|2195.94|2208.96|2195.96|2208.96|2195.96|2208.93|2195.93|4
1624171780000|2021-06-20 06:49:40|2209.03|2196.03|2209.09|2196.09|2209.09|2196.09|2208.96|2195.96|6
1624171790000|2021-06-20 06:49:50|2209.05|2196.05|2207.41|2194.41|2209.09|2196.09|2207.41|2194.41|21
1624171800000|2021-06-20 06:50:00|2207.45|2194.45|2208.99|2195.99|2208.99|2195.99|2207.39|2194.39|25
1624171810000|2021-06-20 06:50:10|2208.98|2195.98|2209.49|2196.49|2209.58|2196.58|2208.45|2195.45|26
1624171820000|2021-06-20 06:50:20|2209.52|2196.52|2209.58|2196.58|2209.58|2196.58|2209.49|2196.49|8
1624171830000|2021-06-20 06:50:30|2209.57|2196.57|2209.34|2196.34|2209.57|2196.57|2209.34|2196.34|12
1624171840000|2021-06-20 06:50:40|2208.88|2195.88|2207.65|2194.65|2208.88|2195.88|2207.65|2194.65|16
1624171850000|2021-06-20 06:50:50|2207.6|2194.6|2206.59|2193.59|2207.6|2194.6|2206.57|2193.57|26
1624171860000|2021-06-20 06:51:00|2206.62|2193.62|2206.55|2193.55|2206.85|2193.85|2206.46|2193.46|19
1624171870000|2021-06-20 06:51:10|2206.41|2193.41|2206.4|2193.4|2207.62|2194.62|2206.31|2193.31|26
1624171880000|2021-06-20 06:51:20|2206.25|2193.25|2206.26|2193.26|2206.42|2193.42|2206.16|2193.16|19
1624171890000|2021-06-20 06:51:30|2206.27|2193.27|2206.47|2193.47|2206.5|2193.5|2206.2|2193.2|18
1624171900000|2021-06-20 06:51:40|2206.46|2193.46|2206.4|2193.4|2206.47|2193.47|2206.31|2193.31|11
1624171910000|2021-06-20 06:51:50|2206.43|2193.43|2206.66|2193.66|2206.67|2193.67|2206.38|2193.38|24
1624171920000|2021-06-20 06:52:00|2206.63|2193.63|2206.88|2193.88|2206.9|2193.9|2206.61|2193.61|16
1624171930000|2021-06-20 06:52:10|2206.84|2193.84|2206.82|2193.82|2207.48|2194.48|2206.79|2193.79|21
1624171940000|2021-06-20 06:52:20|2206.81|2193.81|2205.76|2192.76|2206.81|2193.81|2205.7|2192.7|26
1624171950000|2021-06-20 06:52:30|2205.72|2192.72|2205.73|2192.73|2205.77|2192.77|2205.69|2192.69|13
1624171960000|2021-06-20 06:52:40|2205.75|2192.75|2205.73|2192.73|2205.8|2192.8|2205.71|2192.71|20
1624171970000|2021-06-20 06:52:50|2205.74|2192.74|2205.68|2192.68|2205.75|2192.75|2205.63|2192.63|20
1624171980000|2021-06-20 06:53:00|2205.72|2192.72|2206.53|2193.53|2206.53|2193.53|2205.65|2192.65|21
1624171990000|2021-06-20 06:53:10|2206.5|2193.5|2206.36|2193.36|2206.53|2193.53|2206.3|2193.3|25
1624172000000|2021-06-20 06:53:20|2206.38|2193.38|2206.37|2193.37|2206.45|2193.45|2206.13|2193.13|27
1624172010000|2021-06-20 06:53:30|2206.45|2193.45|2206.47|2193.47|2206.49|2193.49|2206.35|2193.35|26
1624172020000|2021-06-20 06:53:40|2206.46|2193.46|2206.2|2193.2|2206.52|2193.52|2206.2|2193.2|26
1624172030000|2021-06-20 06:53:50|2206.22|2193.22|2206.48|2193.48|2206.52|2193.52|2206.12|2193.12|20
1624172040000|2021-06-20 06:54:00|2206.54|2193.54|2206.86|2193.86|2206.87|2193.87|2206.51|2193.51|14
1624172050000|2021-06-20 06:54:10|2206.79|2193.79|2206.22|2193.22|2206.79|2193.79|2206.19|2193.19|20
1624172060000|2021-06-20 06:54:20|2206.27|2193.27|2206.24|2193.24|2206.38|2193.38|2206.23|2193.23|17
1624172070000|2021-06-20 06:54:30|2206.23|2193.23|2206.4|2193.4|2206.4|2193.4|2206.23|2193.23|14
1624172080000|2021-06-20 06:54:40|2206.51|2193.51|2206.57|2193.57|2206.66|2193.66|2206.44|2193.44|20
1624172090000|2021-06-20 06:54:50|2206.58|2193.58|2206.33|2193.33|2206.91|2193.91|2206.33|2193.33|23
1624172100000|2021-06-20 06:55:00|2206.29|2193.29|2206.32|2193.32|2206.47|2193.47|2206.26|2193.26|25
1624172110000|2021-06-20 06:55:10|2206.34|2193.34|2206.69|2193.69|2206.69|2193.69|2206.3|2193.3|22
1624172120000|2021-06-20 06:55:20|2206.75|2193.75|2207.17|2194.17|2207.2|2194.2|2206.62|2193.62|26
1624172130000|2021-06-20 06:55:30|2207.13|2194.13|2207.09|2194.09|2207.25|2194.25|2206.98|2193.98|26
1624172140000|2021-06-20 06:55:40|2207.11|2194.11|2207.04|2194.04|2207.11|2194.11|2206.73|2193.73|23
1624172150000|2021-06-20 06:55:50|2207.05|2194.05|2206.83|2193.83|2207.06|2194.06|2206.76|2193.76|20
1624172160000|2021-06-20 06:56:00|2206.85|2193.85|2206.89|2193.89|2206.94|2193.94|2206.83|2193.83|12
1624172170000|2021-06-20 06:56:10|2206.93|2193.93|2207.14|2194.14|2207.26|2194.26|2206.89|2193.89|17
1624172180000|2021-06-20 06:56:20|2207.17|2194.17|2207.29|2194.29|2207.61|2194.61|2207.17|2194.17|20
1624172190000|2021-06-20 06:56:30|2207.27|2194.27|2207.29|2194.29|2207.3|2194.3|2207.02|2194.02|26
1624172200000|2021-06-20 06:56:40|2207.3|2194.3|2207.38|2194.38|2207.39|2194.39|2207.19|2194.19|21
1624172210000|2021-06-20 06:56:50|2207.35|2194.35|2207.67|2194.67|2207.68|2194.68|2207.33|2194.33|19
1624172220000|2021-06-20 06:57:00|2207.7|2194.7|2207.62|2194.62|2207.7|2194.7|2207.41|2194.41|22
1624172230000|2021-06-20 06:57:10|2207.59|2194.59|2207.49|2194.49|2207.6|2194.6|2207.46|2194.46|20
1624172240000|2021-06-20 06:57:20|2207.61|2194.61|2207.52|2194.52|2207.61|2194.61|2207.48|2194.48|24
1624172250000|2021-06-20 06:57:30|2207.51|2194.51|2207.25|2194.25|2207.52|2194.52|2207.25|2194.25|18
1624172260000|2021-06-20 06:57:40|2207.17|2194.17|2207.44|2194.44|2207.65|2194.65|2207.15|2194.15|21
1624172270000|2021-06-20 06:57:50|2207.42|2194.42|2207.51|2194.51|2207.52|2194.52|2207.29|2194.29|18
1624172280000|2021-06-20 06:58:00|2207.53|2194.53|2207.73|2194.73|2207.73|2194.73|2207.51|2194.51|21
1624172290000|2021-06-20 06:58:10|2207.76|2194.76|2206.72|2193.72|2207.79|2194.79|2206.72|2193.72|19
1624172300000|2021-06-20 06:58:20|2206.7|2193.7|2206.62|2193.62|2206.8|2193.8|2206.62|2193.62|10
1624172310000|2021-06-20 06:58:30|2206.6|2193.6|2206.66|2193.66|2206.78|2193.78|2206.59|2193.59|11
1624172320000|2021-06-20 06:58:40|2206.65|2193.65|2206.4|2193.4|2206.65|2193.65|2206.3|2193.3|17
1624172330000|2021-06-20 06:58:50|2206.33|2193.33|2205.91|2192.91|2206.33|2193.33|2205.57|2192.57|19
1624172340000|2021-06-20 06:59:00|2205.9|2192.9|2205.84|2192.84|2206.09|2193.09|2205.74|2192.74|25
1624172350000|2021-06-20 06:59:10|2205.88|2192.88|2205.75|2192.75|2206.69|2193.69|2205.75|2192.75|20
1624172360000|2021-06-20 06:59:20|2205.77|2192.77|2205.78|2192.78|2205.82|2192.82|2205.75|2192.75|11
1624172370000|2021-06-20 06:59:30|2205.79|2192.79|2205.92|2192.92|2206.26|2193.26|2205.75|2192.75|21
1624172380000|2021-06-20 06:59:40|2205.95|2192.95|2205.74|2192.74|2206.12|2193.12|2205.72|2192.72|17
1624172390000|2021-06-20 06:59:50|2205.8|2192.8|2205.9|2192.9|2206.87|2193.87|2205.8|2192.8|23
1624172400000|2021-06-20 07:00:00|2205.87|2192.87|2205.73|2192.73|2205.87|2192.87|2205.52|2192.52|24
1624172410000|2021-06-20 07:00:10|2205.75|2192.75|2208.68|2195.68|2208.68|2195.68|2205.75|2192.75|25
1624172420000|2021-06-20 07:00:20|2208.83|2195.83|2210.59|2197.59|2210.59|2197.59|2208.83|2195.83|25
1624172430000|2021-06-20 07:00:30|2210.61|2197.61|2210.6|2197.6|2211.19|2198.19|2210.19|2197.19|22
1624172440000|2021-06-20 07:00:40|2210.63|2197.63|2211.14|2198.14|2211.18|2198.18|2210.23|2197.23|21
1624172450000|2021-06-20 07:00:50|2211.13|2198.13|2210.17|2197.17|2211.55|2198.55|2209.93|2196.93|26
1624172460000|2021-06-20 07:01:00|2210.16|2197.16|2211.93|2198.93|2212.24|2199.24|2210.1|2197.1|25
1624172470000|2021-06-20 07:01:10|2211.92|2198.92|2211.67|2198.67|2212.29|2199.29|2211.67|2198.67|24
1624172480000|2021-06-20 07:01:20|2211.64|2198.64|2210.95|2197.95|2212.13|2199.13|2210.8|2197.8|23
1624172490000|2021-06-20 07:01:30|2210.93|2197.93|2211.05|2198.05|2211.05|2198.05|2210.57|2197.57|18
1624172500000|2021-06-20 07:01:40|2211.02|2198.02|2210.72|2197.72|2211.05|2198.05|2210.65|2197.65|17
1624172510000|2021-06-20 07:01:50|2210.71|2197.71|2210.4|2197.4|2210.74|2197.74|2210.39|2197.39|22
1624172520000|2021-06-20 07:02:00|2210.39|2197.39|2208.78|2195.78|2210.4|2197.4|2208.65|2195.65|27
1624172530000|2021-06-20 07:02:10|2208.77|2195.77|2208.87|2195.87|2208.87|2195.87|2208.57|2195.57|26
1624172540000|2021-06-20 07:02:20|2208.79|2195.79|2208.68|2195.68|2208.86|2195.86|2208.63|2195.63|14
1624172550000|2021-06-20 07:02:30|2208.71|2195.71|2208.33|2195.33|2208.71|2195.71|2208.28|2195.28|15
1624172560000|2021-06-20 07:02:40|2208.37|2195.37|2208.5|2195.5|2208.5|2195.5|2208.31|2195.31|17
1624172570000|2021-06-20 07:02:50|2208.51|2195.51|2208.95|2195.95|2209.09|2196.09|2208.47|2195.47|19
1624172580000|2021-06-20 07:03:00|2208.85|2195.85|2207.32|2194.32|2208.87|2195.87|2207.32|2194.32|20
1624172590000|2021-06-20 07:03:10|2207.31|2194.31|2207.67|2194.67|2207.83|2194.83|2207.31|2194.31|11
1624172600000|2021-06-20 07:03:20|2207.72|2194.72|2207.74|2194.74|2207.77|2194.77|2207.71|2194.71|8
1624172610000|2021-06-20 07:03:30|2207.77|2194.77|2207.66|2194.66|2207.8|2194.8|2207.66|2194.66|12
1624172620000|2021-06-20 07:03:40|2207.71|2194.71|2207.79|2194.79|2207.81|2194.81|2207.71|2194.71|8
1624172630000|2021-06-20 07:03:50|2207.71|2194.71|2207.73|2194.73|2207.75|2194.75|2207.71|2194.71|8
1624172640000|2021-06-20 07:04:00|2207.75|2194.75|2207.67|2194.67|2207.75|2194.75|2207.6|2194.6|17
1624172650000|2021-06-20 07:04:10|2207.65|2194.65|2207.26|2194.26|2207.66|2194.66|2207.26|2194.26|21
1624172660000|2021-06-20 07:04:20|2207.3|2194.3|2207.8|2194.8|2207.8|2194.8|2207.27|2194.27|13
1624172670000|2021-06-20 07:04:30|2207.94|2194.94|2208.02|2195.02|2208.03|2195.03|2207.94|2194.94|8
1624172680000|2021-06-20 07:04:40|2208.05|2195.05|2207.14|2194.14|2208.19|2195.19|2207.14|2194.14|19
1624172690000|2021-06-20 07:04:50|2207.09|2194.09|2205.82|2192.82|2207.2|2194.2|2205.75|2192.75|26
1624172700000|2021-06-20 07:05:00|2205.75|2192.75|2206.07|2193.07|2206.19|2193.19|2205.75|2192.75|20
1624172710000|2021-06-20 07:05:10|2206.08|2193.08|2206.62|2193.62|2206.62|2193.62|2206.08|2193.08|13
1624172720000|2021-06-20 07:05:20|2206.59|2193.59|2206.73|2193.73|2206.75|2193.75|2206.58|2193.58|8
1624172730000|2021-06-20 07:05:30|2206.71|2193.71|2206.65|2193.65|2206.71|2193.71|2206.64|2193.64|9
1624172740000|2021-06-20 07:05:40|2206.64|2193.64|2206.03|2193.03|2206.66|2193.66|2205.98|2192.98|17
1624172750000|2021-06-20 07:05:50|2206|2193|2205.98|2192.98|2206|2193|2205.96|2192.96|16
1624172760000|2021-06-20 07:06:00|2205.97|2192.97|2206.6|2193.6|2206.8|2193.8|2205.97|2192.97|20
1624172770000|2021-06-20 07:06:10|2206.59|2193.59|2205.98|2192.98|2206.59|2193.59|2205.97|2192.97|22
1624172780000|2021-06-20 07:06:20|2206|2193|2206.26|2193.26|2206.44|2193.44|2205.99|2192.99|20
1624172790000|2021-06-20 07:06:30|2206.3|2193.3|2205.83|2192.83|2206.45|2193.45|2205.83|2192.83|16
1624172800000|2021-06-20 07:06:40|2205.8|2192.8|2205.9|2192.9|2206.17|2193.17|2205.76|2192.76|21
1624172810000|2021-06-20 07:06:50|2205.92|2192.92|2205.73|2192.73|2205.98|2192.98|2205.73|2192.73|12
1624172820000|2021-06-20 07:07:00|2205.75|2192.75|2206.02|2193.02|2206.14|2193.14|2205.75|2192.75|15
1624172830000|2021-06-20 07:07:10|2205.97|2192.97|2205.11|2192.11|2205.97|2192.97|2204.8|2191.8|23
1624172840000|2021-06-20 07:07:20|2205.12|2192.12|2204.94|2191.94|2205.4|2192.4|2204.87|2191.87|25
1624172850000|2021-06-20 07:07:30|2204.9|2191.9|2204.97|2191.97|2205.12|2192.12|2204.73|2191.73|19
1624172860000|2021-06-20 07:07:40|2205.23|2192.23|2205.05|2192.05|2205.42|2192.42|2205.05|2192.05|26
1624172870000|2021-06-20 07:07:50|2205.04|2192.04|2205.08|2192.08|2205.21|2192.21|2205|2192|21
1624172880000|2021-06-20 07:08:00|2205.1|2192.1|2205.06|2192.06|2205.18|2192.18|2205.04|2192.04|15
1624172890000|2021-06-20 07:08:10|2205.11|2192.11|2205.98|2192.98|2206.05|2193.05|2205.11|2192.11|18
1624172900000|2021-06-20 07:08:20|2205.99|2192.99|2206.34|2193.34|2206.34|2193.34|2205.84|2192.84|16
1624172910000|2021-06-20 07:08:30|2206.21|2193.21|2205.14|2192.14|2206.21|2193.21|2205.14|2192.14|22
1624172920000|2021-06-20 07:08:40|2205.18|2192.18|2204.87|2191.87|2205.31|2192.31|2204.87|2191.87|11
1624172930000|2021-06-20 07:08:50|2204.91|2191.91|2204.84|2191.84|2205.15|2192.15|2204.8|2191.8|18
1624172940000|2021-06-20 07:09:00|2204.81|2191.81|2204.91|2191.91|2204.91|2191.91|2204.05|2191.05|22
1624172950000|2021-06-20 07:09:10|2204.9|2191.9|2204.72|2191.72|2204.9|2191.9|2204.37|2191.37|25
1624172960000|2021-06-20 07:09:20|2204.74|2191.74|2205.02|2192.02|2205.16|2192.16|2204.67|2191.67|24
1624172970000|2021-06-20 07:09:30|2204.98|2191.98|2204.53|2191.53|2205.12|2192.12|2204.53|2191.53|26
1624172980000|2021-06-20 07:09:40|2204.66|2191.66|2204.65|2191.65|2204.74|2191.74|2204.19|2191.19|26
1624172990000|2021-06-20 07:09:50|2204.7|2191.7|2204.26|2191.26|2204.74|2191.74|2204.13|2191.13|23
1624173000000|2021-06-20 07:10:00|2204.25|2191.25|2204.32|2191.32|2204.32|2191.32|2204.08|2191.08|21
1624173010000|2021-06-20 07:10:10|2204.34|2191.34|2203.98|2190.98|2204.36|2191.36|2203.91|2190.91|20
1624173020000|2021-06-20 07:10:20|2204|2191|2204.38|2191.38|2204.45|2191.45|2203.85|2190.85|23
1624173030000|2021-06-20 07:10:30|2204.65|2191.65|2204.35|2191.35|2204.85|2191.85|2204.25|2191.25|22
1624173040000|2021-06-20 07:10:40|2204.37|2191.37|2204.54|2191.54|2204.81|2191.81|2204.37|2191.37|20
1624173050000|2021-06-20 07:10:50|2204.52|2191.52|2204.2|2191.2|2204.63|2191.63|2204.2|2191.2|23
1624173060000|2021-06-20 07:11:00|2204.14|2191.14|2205.13|2192.13|2205.13|2192.13|2204.14|2191.14|19
1624173070000|2021-06-20 07:11:10|2205.03|2192.03|2206.31|2193.31|2206.42|2193.42|2205.02|2192.02|24
1624173080000|2021-06-20 07:11:20|2206.29|2193.29|2206.11|2193.11|2206.38|2193.38|2205.51|2192.51|20
1624173090000|2021-06-20 07:11:30|2206.09|2193.09|2205.01|2192.01|2206.09|2193.09|2205.01|2192.01|21
1624173100000|2021-06-20 07:11:40|2205.05|2192.05|2204.97|2191.97|2205.11|2192.11|2204.91|2191.91|23
1624173110000|2021-06-20 07:11:50|2204.95|2191.95|2205.11|2192.11|2205.12|2192.12|2204.93|2191.93|21
1624173120000|2021-06-20 07:12:00|2205.07|2192.07|2204.62|2191.62|2205.4|2192.4|2204.62|2191.62|25
1624173130000|2021-06-20 07:12:10|2204.53|2191.53|2204.35|2191.35|2204.68|2191.68|2204.31|2191.31|28
1624173140000|2021-06-20 07:12:20|2204.42|2191.42|2204.43|2191.43|2204.43|2191.43|2204.29|2191.29|21
1624173150000|2021-06-20 07:12:30|2204.42|2191.42|2204.41|2191.41|2204.52|2191.52|2204.37|2191.37|14
1624173160000|2021-06-20 07:12:40|2204.42|2191.42|2204.85|2191.85|2204.96|2191.96|2204.42|2191.42|20
1624173170000|2021-06-20 07:12:50|2204.86|2191.86|2204.84|2191.84|2204.9|2191.9|2204.76|2191.76|23
1624173180000|2021-06-20 07:13:00|2204.85|2191.85|2204.08|2191.08|2204.85|2191.85|2204.08|2191.08|18
1624173190000|2021-06-20 07:13:10|2204.1|2191.1|2203.86|2190.86|2204.1|2191.1|2203.64|2190.64|17
1624173200000|2021-06-20 07:13:20|2203.81|2190.81|2203.81|2190.81|2203.92|2190.92|2203.51|2190.51|19
1624173210000|2021-06-20 07:13:30|2203.8|2190.8|2204.01|2191.01|2204.23|2191.23|2203.8|2190.8|17
1624173220000|2021-06-20 07:13:40|2203.96|2190.96|2203.69|2190.69|2204|2191|2203.69|2190.69|15
1624173230000|2021-06-20 07:13:50|2203.49|2190.49|2203.76|2190.76|2203.93|2190.93|2203.42|2190.42|21
1624173240000|2021-06-20 07:14:00|2203.77|2190.77|2203.79|2190.79|2203.8|2190.8|2203.72|2190.72|22
1624173250000|2021-06-20 07:14:10|2203.77|2190.77|2203.39|2190.39|2203.96|2190.96|2203.12|2190.12|21
1624173260000|2021-06-20 07:14:20|2203.37|2190.37|2202.26|2189.26|2203.5|2190.5|2201.98|2188.98|23
1624173270000|2021-06-20 07:14:30|2202.4|2189.4|2202.06|2189.06|2203.28|2190.28|2202.06|2189.06|23
1624173280000|2021-06-20 07:14:40|2202.31|2189.31|2203.2|2190.2|2203.25|2190.25|2202.31|2189.31|28
1624173290000|2021-06-20 07:14:50|2203.32|2190.32|2203.73|2190.73|2203.86|2190.86|2203.32|2190.32|22
1624173300000|2021-06-20 07:15:00|2203.72|2190.72|2203.66|2190.66|2203.72|2190.72|2203.64|2190.64|14
1624173310000|2021-06-20 07:15:10|2203.69|2190.69|2204.1|2191.1|2204.11|2191.11|2203.68|2190.68|25
1624173320000|2021-06-20 07:15:20|2204.08|2191.08|2204.18|2191.18|2204.3|2191.3|2204.08|2191.08|21
1624173330000|2021-06-20 07:15:30|2204.24|2191.24|2204.4|2191.4|2204.5|2191.5|2204.21|2191.21|20
1624173340000|2021-06-20 07:15:40|2204.42|2191.42|2204.67|2191.67|2204.67|2191.67|2204.39|2191.39|19
1624173350000|2021-06-20 07:15:50|2204.64|2191.64|2204.7|2191.7|2204.71|2191.71|2204.57|2191.57|15
1624173360000|2021-06-20 07:16:00|2204.69|2191.69|2205.23|2192.23|2205.23|2192.23|2204.69|2191.69|9
1624173370000|2021-06-20 07:16:10|2205.28|2192.28|2205.48|2192.48|2205.5|2192.5|2205.18|2192.18|18
1624173380000|2021-06-20 07:16:20|2205.52|2192.52|2205.46|2192.46|2205.52|2192.52|2205.13|2192.13|20
1624173390000|2021-06-20 07:16:30|2205.45|2192.45|2205.55|2192.55|2205.55|2192.55|2205.45|2192.45|15
1624173400000|2021-06-20 07:16:40|2205.58|2192.58|2205.35|2192.35|2205.7|2192.7|2205.35|2192.35|17
1624173410000|2021-06-20 07:16:50|2205.34|2192.34|2205.45|2192.45|2205.48|2192.48|2205.34|2192.34|8
1624173420000|2021-06-20 07:17:00|2205.46|2192.46|2205.69|2192.69|2205.7|2192.7|2205.46|2192.46|9
1624173430000|2021-06-20 07:17:10|2205.71|2192.71|2204.63|2191.63|2205.92|2192.92|2204.63|2191.63|16
1624173440000|2021-06-20 07:17:20|2204.54|2191.54|2204.81|2191.81|2204.91|2191.91|2204.53|2191.53|21
1624173450000|2021-06-20 07:17:30|2204.77|2191.77|2205.3|2192.3|2205.3|2192.3|2204.74|2191.74|20
1624173460000|2021-06-20 07:17:40|2205.28|2192.28|2205.21|2192.21|2205.42|2192.42|2205.21|2192.21|13
1624173470000|2021-06-20 07:17:50|2205.31|2192.31|2205.09|2192.09|2205.31|2192.31|2204.96|2191.96|15
1624173480000|2021-06-20 07:18:00|2205.15|2192.15|2204.77|2191.77|2205.25|2192.25|2204.77|2191.77|17
1624173490000|2021-06-20 07:18:10|2204.72|2191.72|2205.24|2192.24|2205.28|2192.28|2204.62|2191.62|13
1624173500000|2021-06-20 07:18:20|2205.19|2192.19|2205.49|2192.49|2205.49|2192.49|2205.16|2192.16|12
1624173510000|2021-06-20 07:18:30|2205.45|2192.45|2205.58|2192.58|2205.68|2192.68|2205.45|2192.45|13
1624173520000|2021-06-20 07:18:40|2205.38|2192.38|2205.1|2192.1|2205.38|2192.38|2204.93|2191.93|17
1624173530000|2021-06-20 07:18:50|2205.09|2192.09|2205.25|2192.25|2205.25|2192.25|2205.07|2192.07|13
1624173540000|2021-06-20 07:19:00|2205.24|2192.24|2205.12|2192.12|2205.24|2192.24|2205.04|2192.04|19
1624173550000|2021-06-20 07:19:10|2205.14|2192.14|2205.03|2192.03|2205.18|2192.18|2205.03|2192.03|15
1624173560000|2021-06-20 07:19:20|2205.07|2192.07|2205.1|2192.1|2205.21|2192.21|2205.07|2192.07|9
1624173570000|2021-06-20 07:19:30|2205.09|2192.09|2205.14|2192.14|2205.49|2192.49|2205.09|2192.09|16
1624173580000|2021-06-20 07:19:40|2205.12|2192.12|2205.04|2192.04|2205.14|2192.14|2205.04|2192.04|10
1624173590000|2021-06-20 07:19:50|2205.02|2192.02|2205.17|2192.17|2205.27|2192.27|2204.95|2191.95|11
1624173600000|2021-06-20 07:20:00|2205.28|2192.28|2204.69|2191.69|2205.28|2192.28|2204.69|2191.69|11
1624173610000|2021-06-20 07:20:10|2204.71|2191.71|2204.46|2191.46|2204.71|2191.71|2204.46|2191.46|21
1624173620000|2021-06-20 07:20:20|2204.43|2191.43|2202.32|2189.32|2204.43|2191.43|2201.99|2188.99|26
1624173630000|2021-06-20 07:20:30|2202.53|2189.53|2202.27|2189.27|2202.59|2189.59|2202.27|2189.27|28
1624173640000|2021-06-20 07:20:40|2202.2|2189.2|2201.9|2188.9|2202.24|2189.24|2201.9|2188.9|27
1624173650000|2021-06-20 07:20:50|2201.84|2188.84|2201.99|2188.99|2202.5|2189.5|2201.8|2188.8|26
1624173660000|2021-06-20 07:21:00|2202.02|2189.02|2202.56|2189.56|2202.76|2189.76|2202.02|2189.02|21
1624173670000|2021-06-20 07:21:10|2202.53|2189.53|2202.08|2189.08|2202.58|2189.58|2202.01|2189.01|19
1624173680000|2021-06-20 07:21:20|2202.03|2189.03|2202.09|2189.09|2202.09|2189.09|2202.03|2189.03|7
1624173690000|2021-06-20 07:21:30|2202.1|2189.1|2202.53|2189.53|2202.56|2189.56|2202.1|2189.1|24
1624173700000|2021-06-20 07:21:40|2202.52|2189.52|2202.43|2189.43|2202.53|2189.53|2202.39|2189.39|13
1624173710000|2021-06-20 07:21:50|2202.42|2189.42|2202.29|2189.29|2202.42|2189.42|2202.24|2189.24|19
1624173720000|2021-06-20 07:22:00|2202.28|2189.28|2201.49|2188.49|2202.35|2189.35|2201.22|2188.22|17
1624173730000|2021-06-20 07:22:10|2201.53|2188.53|2201.54|2188.54|2201.55|2188.55|2201.29|2188.29|27
1624173740000|2021-06-20 07:22:20|2201.72|2188.72|2201.72|2188.72|2201.96|2188.96|2201.7|2188.7|23
1624173750000|2021-06-20 07:22:30|2201.7|2188.7|2202.28|2189.28|2202.44|2189.44|2201.69|2188.69|23
1624173760000|2021-06-20 07:22:40|2202.29|2189.29|2202.84|2189.84|2203.14|2190.14|2202.28|2189.28|24
1624173770000|2021-06-20 07:22:50|2202.77|2189.77|2202.72|2189.72|2202.8|2189.8|2202.67|2189.67|19
1624173780000|2021-06-20 07:23:00|2202.71|2189.71|2202.97|2189.97|2203.11|2190.11|2202.71|2189.71|17
1624173790000|2021-06-20 07:23:10|2203.01|2190.01|2203.39|2190.39|2203.39|2190.39|2203.01|2190.01|12
1624173800000|2021-06-20 07:23:20|2203.44|2190.44|2202.97|2189.97|2203.44|2190.44|2202.89|2189.89|14
1624173810000|2021-06-20 07:23:30|2202.94|2189.94|2202.58|2189.58|2202.94|2189.94|2202.52|2189.52|23
1624173820000|2021-06-20 07:23:40|2202.59|2189.59|2202.56|2189.56|2202.59|2189.59|2202.54|2189.54|13
1624173830000|2021-06-20 07:23:50|2202.57|2189.57|2201.65|2188.65|2202.57|2189.57|2201.65|2188.65|20
1624173840000|2021-06-20 07:24:00|2201.5|2188.5|2201.7|2188.7|2201.7|2188.7|2201.13|2188.13|26
1624173850000|2021-06-20 07:24:10|2201.78|2188.78|2200.83|2187.83|2201.94|2188.94|2200.83|2187.83|24
1624173860000|2021-06-20 07:24:20|2200.88|2187.88|2200.78|2187.78|2200.89|2187.89|2200.51|2187.51|21
1624173870000|2021-06-20 07:24:30|2200.77|2187.77|2200.11|2187.11|2200.77|2187.77|2200.1|2187.1|15
1624173880000|2021-06-20 07:24:40|2200.1|2187.1|2199.74|2186.74|2200.1|2187.1|2199.69|2186.69|14
1624173890000|2021-06-20 07:24:50|2199.68|2186.68|2199.82|2186.82|2199.92|2186.92|2199.68|2186.68|19
1624173900000|2021-06-20 07:25:00|2199.81|2186.81|2200.4|2187.4|2200.42|2187.42|2199.81|2186.81|22
1624173910000|2021-06-20 07:25:10|2200.44|2187.44|2201.04|2188.04|2201.1|2188.1|2200.38|2187.38|19
1624173920000|2021-06-20 07:25:20|2201.03|2188.03|2200.39|2187.39|2201.03|2188.03|2200.36|2187.36|19
1624173930000|2021-06-20 07:25:30|2200.42|2187.42|2200.99|2187.99|2200.99|2187.99|2200.23|2187.23|19
1624173940000|2021-06-20 07:25:40|2200.98|2187.98|2200.43|2187.43|2200.98|2187.98|2200.21|2187.21|25
1624173950000|2021-06-20 07:25:50|2200.47|2187.47|2201.23|2188.23|2201.23|2188.23|2200.45|2187.45|23
1624173960000|2021-06-20 07:26:00|2201.21|2188.21|2201.68|2188.68|2201.69|2188.69|2201.12|2188.12|22
1624173970000|2021-06-20 07:26:10|2201.74|2188.74|2201.92|2188.92|2201.92|2188.92|2201.74|2188.74|17
1624173980000|2021-06-20 07:26:20|2201.98|2188.98|2202.12|2189.12|2202.13|2189.13|2201.98|2188.98|12
1624173990000|2021-06-20 07:26:30|2202.1|2189.1|2202.29|2189.29|2202.46|2189.46|2202.09|2189.09|15
1624174000000|2021-06-20 07:26:40|2202.27|2189.27|2202.18|2189.18|2202.38|2189.38|2202.1|2189.1|24
1624174010000|2021-06-20 07:26:50|2202.17|2189.17|2202.25|2189.25|2202.3|2189.3|2202.16|2189.16|21
1624174020000|2021-06-20 07:27:00|2202.26|2189.26|2201.76|2188.76|2202.31|2189.31|2201.76|2188.76|20
1624174030000|2021-06-20 07:27:10|2201.77|2188.77|2201.92|2188.92|2201.95|2188.95|2201.66|2188.66|19
1624174040000|2021-06-20 07:27:20|2201.89|2188.89|2202.39|2189.39|2202.4|2189.4|2201.83|2188.83|20
1624174050000|2021-06-20 07:27:30|2202.41|2189.41|2202.3|2189.3|2202.41|2189.41|2202.3|2189.3|14
1624174060000|2021-06-20 07:27:40|2202.33|2189.33|2201.91|2188.91|2202.33|2189.33|2201.85|2188.85|22
1624174070000|2021-06-20 07:27:50|2201.92|2188.92|2201.81|2188.81|2202.02|2189.02|2201.81|2188.81|25
1624174080000|2021-06-20 07:28:00|2201.78|2188.78|2201.77|2188.77|2201.78|2188.78|2201.77|2188.77|2
1624174090000|2021-06-20 07:28:10|2201.78|2188.78|2201.8|2188.8|2201.8|2188.8|2201.73|2188.73|10
1624174100000|2021-06-20 07:28:20|2201.83|2188.83|2201.73|2188.73|2201.97|2188.97|2201.73|2188.73|17
1624174110000|2021-06-20 07:28:30|2201.7|2188.7|2201.59|2188.59|2201.7|2188.7|2201.57|2188.57|12
1624174120000|2021-06-20 07:28:40|2201.57|2188.57|2201.63|2188.63|2201.63|2188.63|2201.57|2188.57|8
1624174130000|2021-06-20 07:28:50|2201.65|2188.65|2201.2|2188.2|2201.66|2188.66|2201.2|2188.2|14
1624174140000|2021-06-20 07:29:00|2201.23|2188.23|2201.25|2188.25|2201.3|2188.3|2201.15|2188.15|18
1624174150000|2021-06-20 07:29:10|2201.27|2188.27|2200.25|2187.25|2201.27|2188.27|2200.23|2187.23|21
1624174160000|2021-06-20 07:29:20|2200.26|2187.26|2200.55|2187.55|2200.55|2187.55|2200.16|2187.16|23
1624174170000|2021-06-20 07:29:30|2200.65|2187.65|2200.68|2187.68|2200.71|2187.71|2200.04|2187.04|24
1624174180000|2021-06-20 07:29:40|2200.67|2187.67|2200.14|2187.14|2200.85|2187.85|2200.06|2187.06|20
1624174190000|2021-06-20 07:29:50|2200.18|2187.18|2199.81|2186.81|2200.19|2187.19|2199.71|2186.71|25
1624174200000|2021-06-20 07:30:00|2199.8|2186.8|2199.33|2186.33|2199.82|2186.82|2199.33|2186.33|19
1624174210000|2021-06-20 07:30:10|2199.37|2186.37|2198.99|2185.99|2199.59|2186.59|2198.94|2185.94|20
1624174220000|2021-06-20 07:30:20|2199.04|2186.04|2200.31|2187.31|2200.37|2187.37|2198.99|2185.99|23
1624174230000|2021-06-20 07:30:30|2200.21|2187.21|2199.67|2186.67|2200.25|2187.25|2199.67|2186.67|26
1624174240000|2021-06-20 07:30:40|2199.7|2186.7|2199.59|2186.59|2199.71|2186.71|2199.53|2186.53|13
1624174250000|2021-06-20 07:30:50|2199.58|2186.58|2199.27|2186.27|2199.63|2186.63|2199.27|2186.27|19
1624174260000|2021-06-20 07:31:00|2199.28|2186.28|2199.46|2186.46|2199.64|2186.64|2199.27|2186.27|20
1624174270000|2021-06-20 07:31:10|2199.45|2186.45|2200.31|2187.31|2200.31|2187.31|2199.45|2186.45|20
1624174280000|2021-06-20 07:31:20|2200.3|2187.3|2200.42|2187.42|2200.42|2187.42|2200.26|2187.26|12
1624174290000|2021-06-20 07:31:30|2200.43|2187.43|2200.74|2187.74|2200.77|2187.77|2200.43|2187.43|18
1624174300000|2021-06-20 07:31:40|2200.72|2187.72|2200.54|2187.54|2200.77|2187.77|2200.54|2187.54|12
1624174310000|2021-06-20 07:31:50|2200.52|2187.52|2201.09|2188.09|2201.17|2188.17|2200.5|2187.5|20
1624174320000|2021-06-20 07:32:00|2201.1|2188.1|2201.02|2188.02|2201.15|2188.15|2201.02|2188.02|13
1624174330000|2021-06-20 07:32:10|2201.04|2188.04|2201.64|2188.64|2201.87|2188.87|2201.02|2188.02|15
1624174340000|2021-06-20 07:32:20|2201.42|2188.42|2201.34|2188.34|2201.42|2188.42|2201.25|2188.25|16
1624174350000|2021-06-20 07:32:30|2201.35|2188.35|2201.35|2188.35|2201.39|2188.39|2201.27|2188.27|13
1624174360000|2021-06-20 07:32:40|2201.33|2188.33|2201.27|2188.27|2201.33|2188.33|2201.23|2188.23|22
1624174370000|2021-06-20 07:32:50|2201.28|2188.28|2201.6|2188.6|2201.66|2188.66|2201.25|2188.25|21
1624174380000|2021-06-20 07:33:00|2201.56|2188.56|2202|2189|2202.07|2189.07|2201.49|2188.49|19
1624174390000|2021-06-20 07:33:10|2202.13|2189.13|2203.63|2190.63|2203.63|2190.63|2202.13|2189.13|23
1624174400000|2021-06-20 07:33:20|2203.58|2190.58|2202.58|2189.58|2203.58|2190.58|2202.47|2189.47|23
1624174410000|2021-06-20 07:33:30|2202.59|2189.59|2203|2190|2203|2190|2202.59|2189.59|13
1624174420000|2021-06-20 07:33:40|2202.94|2189.94|2202.88|2189.88|2202.98|2189.98|2202.55|2189.55|23
1624174430000|2021-06-20 07:33:50|2203.25|2190.25|2203.41|2190.41|2203.48|2190.48|2203.23|2190.23|21
1624174440000|2021-06-20 07:34:00|2203.5|2190.5|2203.27|2190.27|2203.5|2190.5|2203.27|2190.27|15
1624174450000|2021-06-20 07:34:10|2203.35|2190.35|2203.49|2190.49|2203.53|2190.53|2203.31|2190.31|22
1624174460000|2021-06-20 07:34:20|2203.51|2190.51|2203.48|2190.48|2203.53|2190.53|2203.48|2190.48|5
1624174470000|2021-06-20 07:34:30|2203.47|2190.47|2203.46|2190.46|2203.47|2190.47|2203.45|2190.45|3
1624174490000|2021-06-20 07:34:50|2203.44|2190.44|2203.85|2190.85|2203.91|2190.91|2203.44|2190.44|16
1624174500000|2021-06-20 07:35:00|2203.87|2190.87|2203.41|2190.41|2203.89|2190.89|2203.3|2190.3|18
1624174510000|2021-06-20 07:35:10|2203.4|2190.4|2203.39|2190.39|2203.42|2190.42|2203.37|2190.37|13
1624174520000|2021-06-20 07:35:20|2203.3|2190.3|2203.19|2190.19|2203.36|2190.36|2203.07|2190.07|15
1624174530000|2021-06-20 07:35:30|2203.16|2190.16|2203.12|2190.12|2203.21|2190.21|2203.05|2190.05|23
1624174540000|2021-06-20 07:35:40|2203.17|2190.17|2203.28|2190.28|2203.29|2190.29|2203.1|2190.1|24
1624174550000|2021-06-20 07:35:50|2203.3|2190.3|2203.15|2190.15|2203.3|2190.3|2203.13|2190.13|8
1624174560000|2021-06-20 07:36:00|2203.18|2190.18|2203.14|2190.14|2203.18|2190.18|2203.13|2190.13|4
1624174570000|2021-06-20 07:36:10|2203.13|2190.13|2203.4|2190.4|2203.4|2190.4|2203.13|2190.13|10
1624174580000|2021-06-20 07:36:20|2203.36|2190.36|2203.54|2190.54|2203.57|2190.57|2203.33|2190.33|23
1624174590000|2021-06-20 07:36:30|2203.87|2190.87|2203.46|2190.46|2203.91|2190.91|2203.46|2190.46|26
1624174600000|2021-06-20 07:36:40|2203.53|2190.53|2203.46|2190.46|2203.53|2190.53|2203.33|2190.33|15
1624174610000|2021-06-20 07:36:50|2203.44|2190.44|2203.55|2190.55|2203.59|2190.59|2203.44|2190.44|24
1624174620000|2021-06-20 07:37:00|2203.49|2190.49|2203.49|2190.49|2203.59|2190.59|2203.49|2190.49|18
1624174630000|2021-06-20 07:37:10|2203.51|2190.51|2203.5|2190.5|2203.56|2190.56|2203.43|2190.43|15
1624174640000|2021-06-20 07:37:20|2203.43|2190.43|2203.44|2190.44|2203.5|2190.5|2203.25|2190.25|19
1624174650000|2021-06-20 07:37:30|2203.4|2190.4|2203.48|2190.48|2203.5|2190.5|2203.05|2190.05|18
1624174660000|2021-06-20 07:37:40|2203.51|2190.51|2203.52|2190.52|2203.54|2190.54|2203.45|2190.45|21
1624174670000|2021-06-20 07:37:50|2203.5|2190.5|2203.53|2190.53|2203.53|2190.53|2203.49|2190.49|16
1624174680000|2021-06-20 07:38:00|2203.52|2190.52|2203.45|2190.45|2203.54|2190.54|2203.44|2190.44|11
1624174690000|2021-06-20 07:38:10|2203.43|2190.43|2202.48|2189.48|2203.51|2190.51|2202.48|2189.48|21
1624174700000|2021-06-20 07:38:20|2202.38|2189.38|2201.69|2188.69|2202.47|2189.47|2201.69|2188.69|27
1624174710000|2021-06-20 07:38:30|2201.76|2188.76|2201.77|2188.77|2201.95|2188.95|2201.74|2188.74|14
1624174720000|2021-06-20 07:38:40|2201.78|2188.78|2201.77|2188.77|2201.88|2188.88|2201.77|2188.77|13
1624174730000|2021-06-20 07:38:50|2201.7|2188.7|2201.82|2188.82|2201.83|2188.83|2201.7|2188.7|24
1624174740000|2021-06-20 07:39:00|2201.84|2188.84|2200.25|2187.25|2201.85|2188.85|2200.25|2187.25|21
1624174750000|2021-06-20 07:39:10|2200.12|2187.12|2198.95|2185.95|2200.24|2187.24|2198.95|2185.95|26
1624174760000|2021-06-20 07:39:20|2199.06|2186.06|2198.4|2185.4|2199.1|2186.1|2198.34|2185.34|28
1624174770000|2021-06-20 07:39:30|2198.57|2185.57|2197.72|2184.72|2199.45|2186.45|2197.72|2184.72|24
1624174780000|2021-06-20 07:39:40|2197.7|2184.7|2196.16|2183.16|2197.7|2184.7|2196.01|2183.01|28
1624174790000|2021-06-20 07:39:50|2196.17|2183.17|2196.62|2183.62|2196.64|2183.64|2196.08|2183.08|24
1624174800000|2021-06-20 07:40:00|2196.6|2183.6|2196.47|2183.47|2196.64|2183.64|2196.47|2183.47|20
1624174810000|2021-06-20 07:40:10|2196.48|2183.48|2196.34|2183.34|2196.54|2183.54|2196.23|2183.23|16
1624174820000|2021-06-20 07:40:20|2196.51|2183.51|2196.61|2183.61|2196.66|2183.66|2196.49|2183.49|16
1624174830000|2021-06-20 07:40:30|2196.62|2183.62|2196|2183|2196.66|2183.66|2195.84|2182.84|21
1624174840000|2021-06-20 07:40:40|2195.99|2182.99|2196.27|2183.27|2196.45|2183.45|2195.84|2182.84|21
1624174850000|2021-06-20 07:40:50|2196.25|2183.25|2196.23|2183.23|2196.49|2183.49|2196.14|2183.14|16
1624174860000|2021-06-20 07:41:00|2196.32|2183.32|2196.2|2183.2|2196.32|2183.32|2195.97|2182.97|16
1624174870000|2021-06-20 07:41:10|2196.07|2183.07|2196.36|2183.36|2196.41|2183.41|2196.04|2183.04|16
1624174880000|2021-06-20 07:41:20|2196.39|2183.39|2196.8|2183.8|2196.8|2183.8|2196.39|2183.39|19
1624174890000|2021-06-20 07:41:30|2196.79|2183.79|2196.82|2183.82|2196.89|2183.89|2196.76|2183.76|15
1624174900000|2021-06-20 07:41:40|2196.86|2183.86|2196.79|2183.79|2196.86|2183.86|2196.79|2183.79|7
1624174910000|2021-06-20 07:41:50|2196.8|2183.8|2196.84|2183.84|2196.92|2183.92|2196.73|2183.73|16
1624174920000|2021-06-20 07:42:00|2196.83|2183.83|2196.88|2183.88|2196.9|2183.9|2196.8|2183.8|15
1624174930000|2021-06-20 07:42:10|2196.84|2183.84|2196.88|2183.88|2196.93|2183.93|2196.83|2183.83|10
1624174940000|2021-06-20 07:42:20|2196.9|2183.9|2196.92|2183.92|2196.95|2183.95|2196.89|2183.89|12
1624174950000|2021-06-20 07:42:30|2196.96|2183.96|2196.87|2183.87|2196.97|2183.97|2196.85|2183.85|20
1624174960000|2021-06-20 07:42:40|2196.86|2183.86|2196.96|2183.96|2196.96|2183.96|2196.81|2183.81|18
1624174970000|2021-06-20 07:42:50|2196.94|2183.94|2196.84|2183.84|2196.97|2183.97|2195.04|2182.04|25
1624174980000|2021-06-20 07:43:00|2196.78|2183.78|2196.83|2183.83|2196.85|2183.85|2196.71|2183.71|12
1624174990000|2021-06-20 07:43:10|2196.85|2183.85|2196.87|2183.87|2196.9|2183.9|2196.84|2183.84|8
1624175000000|2021-06-20 07:43:20|2196.85|2183.85|2195.41|2182.41|2196.85|2183.85|2195.41|2182.41|24
1624175010000|2021-06-20 07:43:30|2195.43|2182.43|2195.41|2182.41|2195.52|2182.52|2195.34|2182.34|20
1624175020000|2021-06-20 07:43:40|2195.4|2182.4|2195.22|2182.22|2195.4|2182.4|2195.17|2182.17|14
1624175030000|2021-06-20 07:43:50|2195.04|2182.04|2194.89|2181.89|2196.11|2183.11|2194.83|2181.83|27
1624175040000|2021-06-20 07:44:00|2194.88|2181.88|2194.97|2181.97|2195.02|2182.02|2194.86|2181.86|19
1624175050000|2021-06-20 07:44:10|2194.96|2181.96|2194.97|2181.97|2194.97|2181.97|2194.96|2181.96|4
1624175060000|2021-06-20 07:44:20|2194.96|2181.96|2194.88|2181.88|2194.96|2181.96|2194.87|2181.87|12
1624175070000|2021-06-20 07:44:30|2195|2182|2194.96|2181.96|2195.11|2182.11|2194.95|2181.95|14
1624175080000|2021-06-20 07:44:40|2194.95|2181.95|2194.62|2181.62|2194.95|2181.95|2194.56|2181.56|15
1624175090000|2021-06-20 07:44:50|2194.58|2181.58|2194.55|2181.55|2194.66|2181.66|2194.55|2181.55|15
1624175100000|2021-06-20 07:45:00|2194.54|2181.54|2194.62|2181.62|2194.69|2181.69|2194.51|2181.51|22
1624175110000|2021-06-20 07:45:10|2194.54|2181.54|2195.97|2182.97|2195.97|2182.97|2194.54|2181.54|23
1624175120000|2021-06-20 07:45:20|2196.11|2183.11|2197.59|2184.59|2197.62|2184.62|2196.07|2183.07|22
1624175130000|2021-06-20 07:45:30|2197.68|2184.68|2197.77|2184.77|2197.95|2184.95|2197.68|2184.68|19
1624175140000|2021-06-20 07:45:40|2197.78|2184.78|2199.14|2186.14|2199.23|2186.23|2197.75|2184.75|24
1624175150000|2021-06-20 07:45:50|2199.15|2186.15|2198.66|2185.66|2199.22|2186.22|2198.66|2185.66|20
1624175160000|2021-06-20 07:46:00|2198.71|2185.71|2198.86|2185.86|2199|2186|2198.64|2185.64|25
1624175170000|2021-06-20 07:46:10|2198.97|2185.97|2199.92|2186.92|2199.92|2186.92|2198.97|2185.97|27
1624175180000|2021-06-20 07:46:20|2200.07|2187.07|2200.44|2187.44|2200.78|2187.78|2200.07|2187.07|21
1624175190000|2021-06-20 07:46:30|2200.47|2187.47|2200.97|2187.97|2201.06|2188.06|2200.47|2187.47|16
1624175200000|2021-06-20 07:46:40|2200.98|2187.98|2201.55|2188.55|2201.55|2188.55|2200.94|2187.94|15
1624175210000|2021-06-20 07:46:50|2201.49|2188.49|2202|2189|2202|2189|2201.42|2188.42|20
1624175220000|2021-06-20 07:47:00|2202.22|2189.22|2202.78|2189.78|2202.82|2189.82|2202.06|2189.06|24
1624175230000|2021-06-20 07:47:10|2202.8|2189.8|2202.62|2189.62|2202.8|2189.8|2202.51|2189.51|24
1624175240000|2021-06-20 07:47:20|2202.61|2189.61|2202.65|2189.65|2202.7|2189.7|2202.55|2189.55|19
1624175250000|2021-06-20 07:47:30|2202.63|2189.63|2201.26|2188.26|2202.67|2189.67|2201.26|2188.26|13
1624175260000|2021-06-20 07:47:40|2201.25|2188.25|2202.34|2189.34|2202.34|2189.34|2201.19|2188.19|21
1624175270000|2021-06-20 07:47:50|2202.37|2189.37|2202.49|2189.49|2202.65|2189.65|2202.12|2189.12|19
1624175280000|2021-06-20 07:48:00|2202.53|2189.53|2202.11|2189.11|2202.53|2189.53|2202.1|2189.1|12
1624175290000|2021-06-20 07:48:10|2202.1|2189.1|2202.21|2189.21|2202.34|2189.34|2202.08|2189.08|10
1624175300000|2021-06-20 07:48:20|2202.23|2189.23|2202.18|2189.18|2202.26|2189.26|2202.08|2189.08|19
1624175310000|2021-06-20 07:48:30|2202.16|2189.16|2202.76|2189.76|2202.76|2189.76|2202.16|2189.16|19
1624175320000|2021-06-20 07:48:40|2202.81|2189.81|2203.14|2190.14|2203.71|2190.71|2202.33|2189.33|26
1624175330000|2021-06-20 07:48:50|2203.56|2190.56|2204.23|2191.23|2204.31|2191.31|2203.56|2190.56|25
1624175340000|2021-06-20 07:49:00|2204.2|2191.2|2206.05|2193.05|2206.05|2193.05|2204.11|2191.11|27
1624175350000|2021-06-20 07:49:10|2205.72|2192.72|2205.5|2192.5|2206.32|2193.32|2205.43|2192.43|25
1624175360000|2021-06-20 07:49:20|2205.13|2192.13|2205.07|2192.07|2205.59|2192.59|2204.9|2191.9|21
1624175370000|2021-06-20 07:49:30|2205.06|2192.06|2205.36|2192.36|2205.41|2192.41|2204.96|2191.96|21
1624175380000|2021-06-20 07:49:40|2205.34|2192.34|2204.99|2191.99|2205.47|2192.47|2204.99|2191.99|20
1624175390000|2021-06-20 07:49:50|2204.97|2191.97|2204.69|2191.69|2205.04|2192.04|2204.69|2191.69|13
1624175400000|2021-06-20 07:50:00|2204.7|2191.7|2204.85|2191.85|2204.85|2191.85|2204.69|2191.69|16
1624175410000|2021-06-20 07:50:10|2204.84|2191.84|2204.86|2191.86|2204.89|2191.89|2204.79|2191.79|9
1624175420000|2021-06-20 07:50:20|2204.85|2191.85|2204.89|2191.89|2205.59|2192.59|2204.85|2191.85|25
1624175430000|2021-06-20 07:50:30|2204.9|2191.9|2204.79|2191.79|2205.36|2192.36|2204.79|2191.79|21
1624175440000|2021-06-20 07:50:40|2204.7|2191.7|2204.71|2191.71|2204.74|2191.74|2204.65|2191.65|16
1624175450000|2021-06-20 07:50:50|2204.7|2191.7|2204.82|2191.82|2204.82|2191.82|2204.7|2191.7|15
1624175460000|2021-06-20 07:51:00|2204.77|2191.77|2204.51|2191.51|2204.77|2191.77|2204.51|2191.51|12
1624175470000|2021-06-20 07:51:10|2204.52|2191.52|2204.5|2191.5|2204.52|2191.52|2204.44|2191.44|7
1624175480000|2021-06-20 07:51:20|2204.48|2191.48|2204.59|2191.59|2204.6|2191.6|2204.37|2191.37|12
1624175490000|2021-06-20 07:51:30|2204.56|2191.56|2204.55|2191.55|2204.68|2191.68|2204.35|2191.35|17
1624175500000|2021-06-20 07:51:40|2204.54|2191.54|2205.34|2192.34|2205.34|2192.34|2204.53|2191.53|25
1624175510000|2021-06-20 07:51:50|2205.35|2192.35|2205.82|2192.82|2205.82|2192.82|2205.31|2192.31|24
1624175520000|2021-06-20 07:52:00|2205.73|2192.73|2206.38|2193.38|2206.39|2193.39|2205.73|2192.73|25
1624175530000|2021-06-20 07:52:10|2206.39|2193.39|2206.25|2193.25|2206.39|2193.39|2206.16|2193.16|22
1624175540000|2021-06-20 07:52:20|2206.21|2193.21|2205.78|2192.78|2206.21|2193.21|2205.78|2192.78|20
1624175550000|2021-06-20 07:52:30|2205.83|2192.83|2205.74|2192.74|2205.87|2192.87|2205.74|2192.74|18
1624175560000|2021-06-20 07:52:40|2205.8|2192.8|2207.37|2194.37|2207.37|2194.37|2205.61|2192.61|25
1624175570000|2021-06-20 07:52:50|2207.84|2194.84|2206.58|2193.58|2207.84|2194.84|2206.53|2193.53|26
1624175580000|2021-06-20 07:53:00|2206.57|2193.57|2206.79|2193.79|2206.79|2193.79|2206.51|2193.51|19
1624175590000|2021-06-20 07:53:10|2206.78|2193.78|2206.58|2193.58|2206.8|2193.8|2206.58|2193.58|17
1624175600000|2021-06-20 07:53:20|2206.46|2193.46|2205.9|2192.9|2206.46|2193.46|2205.89|2192.89|22
1624175610000|2021-06-20 07:53:30|2205.91|2192.91|2205.89|2192.89|2205.93|2192.93|2205.89|2192.89|9
1624175620000|2021-06-20 07:53:40|2205.9|2192.9|2205.71|2192.71|2205.98|2192.98|2205.25|2192.25|14
1624175630000|2021-06-20 07:53:50|2205.55|2192.55|2205.05|2192.05|2205.71|2192.71|2205.05|2192.05|7
1624175640000|2021-06-20 07:54:00|2205.16|2192.16|2204.9|2191.9|2205.25|2192.25|2204.9|2191.9|15
1624175650000|2021-06-20 07:54:10|2204.83|2191.83|2205|2192|2205|2192|2204.73|2191.73|19
1624175660000|2021-06-20 07:54:20|2204.93|2191.93|2204.51|2191.51|2204.93|2191.93|2204.36|2191.36|22
1624175670000|2021-06-20 07:54:30|2204.5|2191.5|2204.95|2191.95|2205.15|2192.15|2204.5|2191.5|25
1624175680000|2021-06-20 07:54:40|2204.98|2191.98|2205.92|2192.92|2205.95|2192.95|2204.98|2191.98|24
1624175690000|2021-06-20 07:54:50|2205.95|2192.95|2206.17|2193.17|2206.2|2193.2|2205.92|2192.92|16
1624175700000|2021-06-20 07:55:00|2206.16|2193.16|2206.62|2193.62|2206.69|2193.69|2206.09|2193.09|26
1624175710000|2021-06-20 07:55:10|2206.61|2193.61|2206.44|2193.44|2206.83|2193.83|2206.25|2193.25|21
1624175720000|2021-06-20 07:55:20|2206.61|2193.61|2206.54|2193.54|2206.93|2193.93|2206.42|2193.42|24
1624175730000|2021-06-20 07:55:30|2206.41|2193.41|2206.85|2193.85|2207.17|2194.17|2206.41|2193.41|26
1624175740000|2021-06-20 07:55:40|2206.93|2193.93|2207.13|2194.13|2207.29|2194.29|2206.88|2193.88|26
1624175750000|2021-06-20 07:55:50|2207.14|2194.14|2207.12|2194.12|2207.2|2194.2|2207.02|2194.02|22
1624175760000|2021-06-20 07:56:00|2207.16|2194.16|2207.48|2194.48|2207.7|2194.7|2207.16|2194.16|24
1624175770000|2021-06-20 07:56:10|2207.54|2194.54|2207.98|2194.98|2208.01|2195.01|2207.46|2194.46|17
1624175780000|2021-06-20 07:56:20|2208.02|2195.02|2208.32|2195.32|2208.33|2195.33|2208.02|2195.02|21
1624175790000|2021-06-20 07:56:30|2208.18|2195.18|2208.15|2195.15|2208.18|2195.18|2208.02|2195.02|23
1624175800000|2021-06-20 07:56:40|2208.13|2195.13|2207.91|2194.91|2208.3|2195.3|2207.85|2194.85|19
1624175810000|2021-06-20 07:56:50|2207.87|2194.87|2208.48|2195.48|2208.51|2195.51|2207.8|2194.8|27
1624175820000|2021-06-20 07:57:00|2208.47|2195.47|2208.79|2195.79|2208.82|2195.82|2208.47|2195.47|17
1624175830000|2021-06-20 07:57:10|2208.8|2195.8|2208.94|2195.94|2209.01|2196.01|2208.8|2195.8|23
1624175840000|2021-06-20 07:57:20|2208.93|2195.93|2209.99|2196.99|2210.22|2197.22|2208.93|2195.93|23
1624175850000|2021-06-20 07:57:30|2210.21|2197.21|2210.44|2197.44|2210.46|2197.46|2210.21|2197.21|14
1624175860000|2021-06-20 07:57:40|2210.45|2197.45|2209.08|2196.08|2210.5|2197.5|2209.08|2196.08|25
1624175870000|2021-06-20 07:57:50|2209.16|2196.16|2209.13|2196.13|2209.17|2196.17|2209.1|2196.1|14
1624175880000|2021-06-20 07:58:00|2209.1|2196.1|2209.19|2196.19|2209.29|2196.29|2208.98|2195.98|18
1624175890000|2021-06-20 07:58:10|2209.17|2196.17|2209.6|2196.6|2209.64|2196.64|2209.17|2196.17|19
1624175900000|2021-06-20 07:58:20|2209.1|2196.1|2210.16|2197.16|2210.16|2197.16|2208.95|2195.95|24
1624175910000|2021-06-20 07:58:30|2210.08|2197.08|2211.19|2198.19|2211.19|2198.19|2209.94|2196.94|23
1624175920000|2021-06-20 07:58:40|2211.21|2198.21|2211.21|2198.21|2211.23|2198.23|2211.04|2198.04|16
1624175930000|2021-06-20 07:58:50|2211.27|2198.27|2211.14|2198.14|2211.29|2198.29|2211.11|2198.11|10
1624175940000|2021-06-20 07:59:00|2211.15|2198.15|2210.55|2197.55|2211.15|2198.15|2210.46|2197.46|18
1624175950000|2021-06-20 07:59:10|2210.54|2197.54|2210.2|2197.2|2210.54|2197.54|2210.01|2197.01|14
1624175960000|2021-06-20 07:59:20|2210.66|2197.66|2209.43|2196.43|2210.98|2197.98|2209.22|2196.22|26
1624175970000|2021-06-20 07:59:30|2209.4|2196.4|2209.96|2196.96|2210.53|2197.53|2209.35|2196.35|22
1624175980000|2021-06-20 07:59:40|2209.94|2196.94|2210.31|2197.31|2210.51|2197.51|2209.76|2196.76|20
1624175990000|2021-06-20 07:59:50|2210.29|2197.29|2210.17|2197.17|2210.36|2197.36|2209.89|2196.89|21
1624176000000|2021-06-20 08:00:00|2210.19|2197.19|2211.91|2198.91|2211.92|2198.92|2210.19|2197.19|22
1624176010000|2021-06-20 08:00:10|2211.87|2198.87|2212.22|2199.22|2212.28|2199.28|2211.78|2198.78|24
1624176020000|2021-06-20 08:00:20|2212.18|2199.18|2212.55|2199.55|2212.57|2199.57|2212.1|2199.1|19
1624176030000|2021-06-20 08:00:30|2212.56|2199.56|2213.7|2200.7|2213.7|2200.7|2212.56|2199.56|23
1624176040000|2021-06-20 08:00:40|2213.72|2200.72|2211.5|2198.5|2214.41|2201.41|2211.39|2198.39|24
1624176050000|2021-06-20 08:00:50|2211.6|2198.6|2210.99|2197.99|2211.73|2198.73|2210.99|2197.99|24
1624176060000|2021-06-20 08:01:00|2210.96|2197.96|2210.69|2197.69|2210.96|2197.96|2210.49|2197.49|24
1624176070000|2021-06-20 08:01:10|2210.61|2197.61|2208.51|2195.51|2210.68|2197.68|2208.47|2195.47|25
1624176080000|2021-06-20 08:01:20|2208.5|2195.5|2208.56|2195.56|2208.57|2195.57|2208.36|2195.36|24
1624176090000|2021-06-20 08:01:30|2208.53|2195.53|2208.47|2195.47|2208.62|2195.62|2208.47|2195.47|20
1624176100000|2021-06-20 08:01:40|2208.18|2195.18|2207.74|2194.74|2208.18|2195.18|2207.65|2194.65|23
1624176110000|2021-06-20 08:01:50|2207.57|2194.57|2207.6|2194.6|2207.83|2194.83|2207.47|2194.47|20
1624176120000|2021-06-20 08:02:00|2207.61|2194.61|2208.14|2195.14|2208.4|2195.4|2207.61|2194.61|25
1624176130000|2021-06-20 08:02:10|2208.21|2195.21|2206.52|2193.52|2208.21|2195.21|2206.35|2193.35|25
1624176140000|2021-06-20 08:02:20|2205.99|2192.99|2205.53|2192.53|2206.21|2193.21|2205.53|2192.53|29
1624176150000|2021-06-20 08:02:30|2205.57|2192.57|2205.62|2192.62|2205.65|2192.65|2205.44|2192.44|23
1624176160000|2021-06-20 08:02:40|2205.66|2192.66|2205.63|2192.63|2206.02|2193.02|2205.63|2192.63|24
1624176170000|2021-06-20 08:02:50|2205.73|2192.73|2205.23|2192.23|2206.2|2193.2|2205.16|2192.16|19
1624176180000|2021-06-20 08:03:00|2205.22|2192.22|2206.33|2193.33|2206.45|2193.45|2205.22|2192.22|22
1624176190000|2021-06-20 08:03:10|2206.37|2193.37|2206.45|2193.45|2206.46|2193.46|2206.28|2193.28|18
1624176200000|2021-06-20 08:03:20|2206.47|2193.47|2206.55|2193.55|2206.56|2193.56|2206.44|2193.44|17
1624176210000|2021-06-20 08:03:30|2206.51|2193.51|2206.56|2193.56|2206.56|2193.56|2206.51|2193.51|8
1624176220000|2021-06-20 08:03:40|2206.59|2193.59|2207.38|2194.38|2207.53|2194.53|2206.57|2193.57|17
1624176230000|2021-06-20 08:03:50|2207.45|2194.45|2207.36|2194.36|2207.49|2194.49|2207.21|2194.21|10
1624176240000|2021-06-20 08:04:00|2207.37|2194.37|2206.55|2193.55|2207.37|2194.37|2206.29|2193.29|12
1624176250000|2021-06-20 08:04:10|2206.56|2193.56|2205.84|2192.84|2206.58|2193.58|2205.79|2192.79|21
1624176260000|2021-06-20 08:04:20|2205.87|2192.87|2205.86|2192.86|2205.89|2192.89|2205.8|2192.8|18
1624176270000|2021-06-20 08:04:30|2205.8|2192.8|2205.76|2192.76|2205.8|2192.8|2205.69|2192.69|15
1624176280000|2021-06-20 08:04:40|2205.77|2192.77|2205.77|2192.77|2205.82|2192.82|2205.74|2192.74|24
1624176290000|2021-06-20 08:04:50|2205.84|2192.84|2205.82|2192.82|2205.86|2192.86|2205.81|2192.81|7
1624176300000|2021-06-20 08:05:00|2205.86|2192.86|2206.88|2193.88|2206.88|2193.88|2205.86|2192.86|17
1624176310000|2021-06-20 08:05:10|2207.21|2194.21|2207.76|2194.76|2207.76|2194.76|2207.21|2194.21|20
1624176320000|2021-06-20 08:05:20|2207.75|2194.75|2207.86|2194.86|2207.88|2194.88|2207.71|2194.71|17
1624176330000|2021-06-20 08:05:30|2207.85|2194.85|2207.27|2194.27|2207.85|2194.85|2206.83|2193.83|29
1624176340000|2021-06-20 08:05:40|2207.34|2194.34|2207.47|2194.47|2207.47|2194.47|2207.24|2194.24|21
1624176350000|2021-06-20 08:05:50|2207.32|2194.32|2207.29|2194.29|2207.4|2194.4|2207.19|2194.19|19
1624176360000|2021-06-20 08:06:00|2207.3|2194.3|2207.26|2194.26|2207.43|2194.43|2207.21|2194.21|17
1624176370000|2021-06-20 08:06:10|2207.27|2194.27|2208.7|2195.7|2208.74|2195.74|2207.26|2194.26|22
1624176380000|2021-06-20 08:06:20|2208.72|2195.72|2209.22|2196.22|2209.22|2196.22|2208.66|2195.66|20
1624176390000|2021-06-20 08:06:30|2209.24|2196.24|2210.65|2197.65|2210.66|2197.66|2209.24|2196.24|22
1624176400000|2021-06-20 08:06:40|2210.55|2197.55|2210.51|2197.51|2210.63|2197.63|2210.09|2197.09|28
1624176410000|2021-06-20 08:06:50|2210.52|2197.52|2210.66|2197.66|2211.15|2198.15|2210.5|2197.5|24
1624176420000|2021-06-20 08:07:00|2210.65|2197.65|2211.14|2198.14|2211.18|2198.18|2210.61|2197.61|22
1624176430000|2021-06-20 08:07:10|2211.15|2198.15|2211.05|2198.05|2211.15|2198.15|2210.92|2197.92|23
1624176440000|2021-06-20 08:07:20|2211.09|2198.09|2211.41|2198.41|2211.41|2198.41|2211.07|2198.07|19
1624176450000|2021-06-20 08:07:30|2211.6|2198.6|2211.2|2198.2|2211.87|2198.87|2211.13|2198.13|20
1624176460000|2021-06-20 08:07:40|2211.23|2198.23|2212.14|2199.14|2212.15|2199.15|2211.23|2198.23|20
1624176470000|2021-06-20 08:07:50|2212.08|2199.08|2215.71|2202.71|2215.78|2202.78|2211.96|2198.96|22
1624176480000|2021-06-20 08:08:00|2215.73|2202.73|2215.64|2202.64|2215.86|2202.86|2214.66|2201.66|25
1624176490000|2021-06-20 08:08:10|2215.65|2202.65|2215.77|2202.77|2215.77|2202.77|2215.6|2202.6|21
1624176500000|2021-06-20 08:08:20|2215.72|2202.72|2215.65|2202.65|2215.76|2202.76|2215.53|2202.53|22
1624176510000|2021-06-20 08:08:30|2215.63|2202.63|2214.75|2201.75|2215.63|2202.63|2214.75|2201.75|18
1624176520000|2021-06-20 08:08:40|2214.66|2201.66|2214.02|2201.02|2214.66|2201.66|2214.02|2201.02|19
1624176530000|2021-06-20 08:08:50|2214.39|2201.39|2215.31|2202.31|2215.52|2202.52|2214.39|2201.39|27
1624176540000|2021-06-20 08:09:00|2215.44|2202.44|2216.26|2203.26|2216.27|2203.27|2215.44|2202.44|25
1624176550000|2021-06-20 08:09:10|2216.3|2203.3|2216.35|2203.35|2216.35|2203.35|2216.3|2203.3|10
1624176560000|2021-06-20 08:09:20|2216.34|2203.34|2216.44|2203.44|2216.45|2203.45|2216.31|2203.31|12
1624176570000|2021-06-20 08:09:30|2216.43|2203.43|2216.54|2203.54|2216.59|2203.59|2216.35|2203.35|10
1624176580000|2021-06-20 08:09:40|2216.52|2203.52|2216.27|2203.27|2216.52|2203.52|2216.24|2203.24|9
1624176590000|2021-06-20 08:09:50|2216.26|2203.26|2215.76|2202.76|2216.33|2203.33|2215.73|2202.73|14
1624176600000|2021-06-20 08:10:00|2215.69|2202.69|2215.34|2202.34|2215.76|2202.76|2215.31|2202.31|24
1624176610000|2021-06-20 08:10:10|2215.49|2202.49|2214.57|2201.57|2215.58|2202.58|2214.52|2201.52|24
1624176620000|2021-06-20 08:10:20|2214.53|2201.53|2213.74|2200.74|2214.53|2201.53|2213.74|2200.74|23
1624176630000|2021-06-20 08:10:30|2215.19|2202.19|2214.58|2201.58|2215.62|2202.62|2214.58|2201.58|26
1624176640000|2021-06-20 08:10:40|2214.6|2201.6|2214.41|2201.41|2214.6|2201.6|2214.41|2201.41|18
1624176650000|2021-06-20 08:10:50|2214.34|2201.34|2214.34|2201.34|2214.44|2201.44|2214.34|2201.34|21
1624176660000|2021-06-20 08:11:00|2214.35|2201.35|2214.27|2201.27|2214.4|2201.4|2214.23|2201.23|11
1624176670000|2021-06-20 08:11:10|2214.25|2201.25|2214.27|2201.27|2214.27|2201.27|2213.57|2200.57|15
1624176680000|2021-06-20 08:11:20|2214.25|2201.25|2214.06|2201.06|2214.27|2201.27|2213.8|2200.8|18
1624176690000|2021-06-20 08:11:30|2214.07|2201.07|2213.47|2200.47|2214.07|2201.07|2213.44|2200.44|18
1624176700000|2021-06-20 08:11:40|2213.46|2200.46|2213.85|2200.85|2214.15|2201.15|2213.17|2200.17|23
1624176710000|2021-06-20 08:11:50|2213.76|2200.76|2213.39|2200.39|2213.78|2200.78|2213.36|2200.36|19
1624176720000|2021-06-20 08:12:00|2213.37|2200.37|2213.38|2200.38|2213.43|2200.43|2213.35|2200.35|14
1624176730000|2021-06-20 08:12:10|2213.3|2200.3|2213.53|2200.53|2213.68|2200.68|2213.3|2200.3|18
1624176740000|2021-06-20 08:12:20|2213.55|2200.55|2213.93|2200.93|2214.12|2201.12|2213.55|2200.55|20
1624176750000|2021-06-20 08:12:30|2213.96|2200.96|2214.09|2201.09|2214.1|2201.1|2213.93|2200.93|20
1624176760000|2021-06-20 08:12:40|2214.08|2201.08|2214.01|2201.01|2214.09|2201.09|2214.01|2201.01|12
1624176770000|2021-06-20 08:12:50|2213.97|2200.97|2213.22|2200.22|2213.97|2200.97|2213.19|2200.19|16
1624176780000|2021-06-20 08:13:00|2213.16|2200.16|2213.2|2200.2|2213.2|2200.2|2213.15|2200.15|5
1624176790000|2021-06-20 08:13:10|2213.19|2200.19|2213.24|2200.24|2213.24|2200.24|2213.19|2200.19|4
1624176800000|2021-06-20 08:13:20|2213.26|2200.26|2213.57|2200.57|2213.82|2200.82|2213.26|2200.26|24
1624176810000|2021-06-20 08:13:30|2213.54|2200.54|2213.7|2200.7|2213.73|2200.73|2213.54|2200.54|12
1624176820000|2021-06-20 08:13:40|2213.68|2200.68|2213.71|2200.71|2213.71|2200.71|2213.68|2200.68|4
1624176830000|2021-06-20 08:13:50|2213.7|2200.7|2213.68|2200.68|2213.7|2200.7|2213.68|2200.68|3
1624176840000|2021-06-20 08:14:00|2213.69|2200.69|2213.65|2200.65|2213.7|2200.7|2213.65|2200.65|11
1624176850000|2021-06-20 08:14:10|2213.64|2200.64|2213.64|2200.64|2213.64|2200.64|2213.64|2200.64|1
1624176860000|2021-06-20 08:14:20|2213.65|2200.65|2213.65|2200.65|2213.68|2200.68|2213.27|2200.27|11
1624176870000|2021-06-20 08:14:30|2213.48|2200.48|2212.24|2199.24|2213.48|2200.48|2212.21|2199.21|20
1624176880000|2021-06-20 08:14:40|2212.23|2199.23|2213.1|2200.1|2213.1|2200.1|2212.23|2199.23|22
1624176890000|2021-06-20 08:14:50|2213.07|2200.07|2213.05|2200.05|2213.17|2200.17|2212.99|2199.99|19
1624176900000|2021-06-20 08:15:00|2213.04|2200.04|2212.64|2199.64|2213.09|2200.09|2212.63|2199.63|14
1624176910000|2021-06-20 08:15:10|2212.69|2199.69|2212.14|2199.14|2212.74|2199.74|2212.12|2199.12|22
1624176920000|2021-06-20 08:15:20|2212.15|2199.15|2211.96|2198.96|2212.16|2199.16|2211.95|2198.95|22
1624176930000|2021-06-20 08:15:30|2212.02|2199.02|2211.03|2198.03|2212.03|2199.03|2211.03|2198.03|22
1624176940000|2021-06-20 08:15:40|2211.01|2198.01|2210.65|2197.65|2211.03|2198.03|2210.62|2197.62|20
1624176950000|2021-06-20 08:15:50|2210.6|2197.6|2210.72|2197.72|2210.72|2197.72|2210.6|2197.6|15
1624176960000|2021-06-20 08:16:00|2210.71|2197.71|2210.27|2197.27|2210.71|2197.71|2210.27|2197.27|22
1624176970000|2021-06-20 08:16:10|2210.23|2197.23|2209.91|2196.91|2210.24|2197.24|2209.6|2196.6|21
1624176980000|2021-06-20 08:16:20|2209.96|2196.96|2209.85|2196.85|2209.99|2196.99|2209.71|2196.71|20
1624176990000|2021-06-20 08:16:30|2209.86|2196.86|2209.62|2196.62|2209.86|2196.86|2209.62|2196.62|16
1624177000000|2021-06-20 08:16:40|2209.63|2196.63|2209.84|2196.84|2209.87|2196.87|2209.62|2196.62|14
1624177010000|2021-06-20 08:16:50|2209.81|2196.81|2209.87|2196.87|2209.88|2196.88|2209.76|2196.76|11
1624177020000|2021-06-20 08:17:00|2209.86|2196.86|2209.98|2196.98|2210.16|2197.16|2209.74|2196.74|17
1624177030000|2021-06-20 08:17:10|2209.86|2196.86|2209.91|2196.91|2209.92|2196.92|2209.77|2196.77|23
1624177040000|2021-06-20 08:17:20|2209.88|2196.88|2209.93|2196.93|2209.93|2196.93|2209.8|2196.8|10
1624177050000|2021-06-20 08:17:30|2209.57|2196.57|2209.99|2196.99|2210.11|2197.11|2209.5|2196.5|20
1624177060000|2021-06-20 08:17:40|2209.96|2196.96|2209.45|2196.45|2210.07|2197.07|2209.45|2196.45|23
1624177070000|2021-06-20 08:17:50|2209.47|2196.47|2209.51|2196.51|2209.51|2196.51|2209.21|2196.21|14
1624177080000|2021-06-20 08:18:00|2209.5|2196.5|2210.17|2197.17|2210.24|2197.24|2209.5|2196.5|26
1624177090000|2021-06-20 08:18:10|2210.23|2197.23|2210.5|2197.5|2210.52|2197.52|2210.17|2197.17|16
1624177100000|2021-06-20 08:18:20|2210.49|2197.49|2210.67|2197.67|2210.67|2197.67|2210.49|2197.49|8
1624177110000|2021-06-20 08:18:30|2210.7|2197.7|2210.88|2197.88|2210.88|2197.88|2210.65|2197.65|13
1624177120000|2021-06-20 08:18:40|2210.86|2197.86|2210.93|2197.93|2210.97|2197.97|2210.75|2197.75|14
1624177130000|2021-06-20 08:18:50|2210.91|2197.91|2210.55|2197.55|2210.94|2197.94|2210.55|2197.55|13
1624177140000|2021-06-20 08:19:00|2210.54|2197.54|2210.22|2197.22|2210.59|2197.59|2210.22|2197.22|17
1624177150000|2021-06-20 08:19:10|2210.31|2197.31|2210.02|2197.02|2210.32|2197.32|2209.94|2196.94|23
1624177160000|2021-06-20 08:19:20|2210|2197|2209.91|2196.91|2210|2197|2209.59|2196.59|18
1624177170000|2021-06-20 08:19:30|2209.49|2196.49|2209.48|2196.48|2209.53|2196.53|2209.43|2196.43|21
1624177180000|2021-06-20 08:19:40|2209.49|2196.49|2209.03|2196.03|2209.49|2196.49|2209.03|2196.03|20
1624177190000|2021-06-20 08:19:50|2209.04|2196.04|2208.66|2195.66|2209.09|2196.09|2208.66|2195.66|7
1624177200000|2021-06-20 08:20:00|2208.67|2195.67|2209.88|2196.88|2209.88|2196.88|2208.67|2195.67|17
1624177210000|2021-06-20 08:20:10|2209.94|2196.94|2210.67|2197.67|2210.73|2197.73|2209.94|2196.94|23
1624177220000|2021-06-20 08:20:20|2210.78|2197.78|2210.1|2197.1|2210.83|2197.83|2210.1|2197.1|21
1624177230000|2021-06-20 08:20:30|2210.11|2197.11|2209.97|2196.97|2210.11|2197.11|2209.86|2196.86|17
1624177240000|2021-06-20 08:20:40|2210|2197|2210.05|2197.05|2210.08|2197.08|2209.98|2196.98|18
1624177250000|2021-06-20 08:20:50|2210.07|2197.07|2209.74|2196.74|2210.07|2197.07|2209.74|2196.74|24
1624177260000|2021-06-20 08:21:00|2209.73|2196.73|2209.58|2196.58|2209.74|2196.74|2209.28|2196.28|17
1624177270000|2021-06-20 08:21:10|2209.83|2196.83|2209.46|2196.46|2210.59|2197.59|2209.46|2196.46|21
1624177280000|2021-06-20 08:21:20|2209.45|2196.45|2208.42|2195.42|2209.45|2196.45|2208.32|2195.32|27
1624177290000|2021-06-20 08:21:30|2208.41|2195.41|2207.91|2194.91|2208.45|2195.45|2207.79|2194.79|20
1624177300000|2021-06-20 08:21:40|2207.9|2194.9|2207.79|2194.79|2207.97|2194.97|2207.79|2194.79|13
1624177310000|2021-06-20 08:21:50|2207.77|2194.77|2207.76|2194.76|2207.79|2194.79|2207.75|2194.75|15
1624177320000|2021-06-20 08:22:00|2207.75|2194.75|2206.68|2193.68|2207.75|2194.75|2206.46|2193.46|27
1624177330000|2021-06-20 08:22:10|2206.82|2193.82|2206.67|2193.67|2207.06|2194.06|2206.66|2193.66|22
1624177340000|2021-06-20 08:22:20|2206.6|2193.6|2206.57|2193.57|2206.76|2193.76|2206.57|2193.57|19
1624177350000|2021-06-20 08:22:30|2206.56|2193.56|2205.89|2192.89|2206.56|2193.56|2205.89|2192.89|18
1624177360000|2021-06-20 08:22:40|2205.88|2192.88|2205.92|2192.92|2206.33|2193.33|2205.86|2192.86|22
1624177370000|2021-06-20 08:22:50|2205.94|2192.94|2206.01|2193.01|2206.2|2193.2|2205.8|2192.8|18
1624177380000|2021-06-20 08:23:00|2206.05|2193.05|2205.87|2192.87|2206.13|2193.13|2205.87|2192.87|27
1624177390000|2021-06-20 08:23:10|2205.75|2192.75|2204.39|2191.39|2205.75|2192.75|2204.36|2191.36|19
1624177400000|2021-06-20 08:23:20|2204.38|2191.38|2204.34|2191.34|2204.43|2191.43|2204.24|2191.24|20
1624177410000|2021-06-20 08:23:30|2204.23|2191.23|2203.99|2190.99|2204.32|2191.32|2203.85|2190.85|20
1624177420000|2021-06-20 08:23:40|2203.89|2190.89|2203.89|2190.89|2203.94|2190.94|2203.8|2190.8|19
1624177430000|2021-06-20 08:23:50|2203.87|2190.87|2203.84|2190.84|2203.91|2190.91|2203.79|2190.79|18
1624177440000|2021-06-20 08:24:00|2203.85|2190.85|2204.05|2191.05|2204.1|2191.1|2203.85|2190.85|9
1624177450000|2021-06-20 08:24:10|2204.03|2191.03|2203.88|2190.88|2204.14|2191.14|2203.82|2190.82|21
1624177460000|2021-06-20 08:24:20|2203.85|2190.85|2203.29|2190.29|2203.85|2190.85|2203.22|2190.22|19
1624177470000|2021-06-20 08:24:30|2203.28|2190.28|2203.11|2190.11|2203.54|2190.54|2203.11|2190.11|24
1624177480000|2021-06-20 08:24:40|2203.1|2190.1|2203.07|2190.07|2203.17|2190.17|2203.02|2190.02|15
1624177490000|2021-06-20 08:24:50|2203.08|2190.08|2200.74|2187.74|2203.14|2190.14|2199.98|2186.98|25
1624177500000|2021-06-20 08:25:00|2200.79|2187.79|2200.13|2187.13|2200.95|2187.95|2198.97|2185.97|28
1624177510000|2021-06-20 08:25:10|2200.03|2187.03|2198.55|2185.55|2200.03|2187.03|2198.55|2185.55|28
1624177520000|2021-06-20 08:25:20|2198.48|2185.48|2196.94|2183.94|2198.65|2185.65|2196.77|2183.77|26
1624177530000|2021-06-20 08:25:30|2196.93|2183.93|2192.98|2179.98|2196.98|2183.98|2192.98|2179.98|29
1624177540000|2021-06-20 08:25:40|2193.08|2180.08|2194.29|2181.29|2194.29|2181.29|2192.76|2179.76|24
1624177550000|2021-06-20 08:25:50|2194.33|2181.33|2195.76|2182.76|2195.76|2182.76|2194.1|2181.1|27
1624177560000|2021-06-20 08:26:00|2195.82|2182.82|2195.62|2182.62|2195.82|2182.82|2195.16|2182.16|24
1624177570000|2021-06-20 08:26:10|2195.63|2182.63|2198.1|2185.1|2198.1|2185.1|2195.63|2182.63|23
1624177580000|2021-06-20 08:26:20|2198.03|2185.03|2198.72|2185.72|2198.86|2185.86|2197.75|2184.75|23
1624177590000|2021-06-20 08:26:30|2198.68|2185.68|2198.01|2185.01|2199.14|2186.14|2198.01|2185.01|29
1624177600000|2021-06-20 08:26:40|2197.9|2184.9|2197.77|2184.77|2197.9|2184.9|2197.34|2184.34|25
1624177610000|2021-06-20 08:26:50|2197.74|2184.74|2196.69|2183.69|2197.74|2184.74|2196.54|2183.54|24
1624177620000|2021-06-20 08:27:00|2196.79|2183.79|2196.15|2183.15|2197|2184|2196.01|2183.01|29
1624177630000|2021-06-20 08:27:10|2196.02|2183.02|2195.85|2182.85|2196.02|2183.02|2195.78|2182.78|18
1624177640000|2021-06-20 08:27:20|2195.87|2182.87|2196.2|2183.2|2196.23|2183.23|2195.84|2182.84|13
1624177650000|2021-06-20 08:27:30|2196.21|2183.21|2195.56|2182.56|2196.24|2183.24|2195.56|2182.56|24
1624177660000|2021-06-20 08:27:40|2195.57|2182.57|2196.78|2183.78|2196.81|2183.81|2195.57|2182.57|20
1624177670000|2021-06-20 08:27:50|2196.79|2183.79|2197.23|2184.23|2197.23|2184.23|2196.79|2183.79|16
1624177680000|2021-06-20 08:28:00|2197.11|2184.11|2197.22|2184.22|2197.25|2184.25|2197.11|2184.11|10
1624177690000|2021-06-20 08:28:10|2197.23|2184.23|2198.51|2185.51|2198.54|2185.54|2197.23|2184.23|19
1624177700000|2021-06-20 08:28:20|2198.56|2185.56|2198.49|2185.49|2198.66|2185.66|2198.47|2185.47|18
1624177710000|2021-06-20 08:28:30|2198.51|2185.51|2198.69|2185.69|2198.71|2185.71|2198.51|2185.51|14
1624177720000|2021-06-20 08:28:40|2198.67|2185.67|2198.69|2185.69|2198.69|2185.69|2198.67|2185.67|2
1624177730000|2021-06-20 08:28:50|2198.7|2185.7|2198.69|2185.69|2198.71|2185.71|2198.67|2185.67|10
1624177740000|2021-06-20 08:29:00|2198.74|2185.74|2199.45|2186.45|2199.46|2186.46|2198.69|2185.69|21
1624177750000|2021-06-20 08:29:10|2199.49|2186.49|2199.66|2186.66|2199.71|2186.71|2199.49|2186.49|19
1624177760000|2021-06-20 08:29:20|2199.67|2186.67|2199.89|2186.89|2199.94|2186.94|2199.65|2186.65|23
1624177770000|2021-06-20 08:29:30|2200|2187|2200.58|2187.58|2200.58|2187.58|2200|2187|21
1624177780000|2021-06-20 08:29:40|2200.57|2187.57|2199.74|2186.74|2200.57|2187.57|2199.46|2186.46|18
1624177790000|2021-06-20 08:29:50|2199.77|2186.77|2199.9|2186.9|2200.04|2187.04|2199.69|2186.69|14
1624177800000|2021-06-20 08:30:00|2199.89|2186.89|2198.98|2185.98|2199.91|2186.91|2198.97|2185.97|21
1624177810000|2021-06-20 08:30:10|2198.87|2185.87|2198.57|2185.57|2198.87|2185.87|2198.57|2185.57|15
1624177820000|2021-06-20 08:30:20|2198.51|2185.51|2197.67|2184.67|2198.51|2185.51|2197.67|2184.67|19
1624177830000|2021-06-20 08:30:30|2197.66|2184.66|2197.69|2184.69|2197.72|2184.72|2197.31|2184.31|24
1624177840000|2021-06-20 08:30:40|2197.7|2184.7|2198.21|2185.21|2198.28|2185.28|2197.69|2184.69|21
1624177850000|2021-06-20 08:30:50|2198.19|2185.19|2198.15|2185.15|2198.55|2185.55|2198.15|2185.15|20
1624177860000|2021-06-20 08:31:00|2198.2|2185.2|2197.54|2184.54|2198.2|2185.2|2197.54|2184.54|25
1624177870000|2021-06-20 08:31:10|2197.62|2184.62|2197.36|2184.36|2197.63|2184.63|2197.32|2184.32|24
1624177880000|2021-06-20 08:31:20|2197.28|2184.28|2198.22|2185.22|2198.22|2185.22|2197.18|2184.18|24
1624177890000|2021-06-20 08:31:30|2198.17|2185.17|2197.56|2184.56|2198.17|2185.17|2197.5|2184.5|27
1624177900000|2021-06-20 08:31:40|2197.57|2184.57|2197.98|2184.98|2198.16|2185.16|2197.57|2184.57|23
1624177910000|2021-06-20 08:31:50|2198|2185|2197.83|2184.83|2198.08|2185.08|2197.8|2184.8|17
1624177920000|2021-06-20 08:32:00|2197.86|2184.86|2198.66|2185.66|2198.66|2185.66|2197.79|2184.79|19
1624177930000|2021-06-20 08:32:10|2198.71|2185.71|2198.84|2185.84|2198.84|2185.84|2198.68|2185.68|23
1624177940000|2021-06-20 08:32:20|2198.86|2185.86|2198.1|2185.1|2198.86|2185.86|2198.1|2185.1|26
1624177950000|2021-06-20 08:32:30|2198.09|2185.09|2197.75|2184.75|2198.09|2185.09|2197.72|2184.72|19
1624177960000|2021-06-20 08:32:40|2197.74|2184.74|2197.69|2184.69|2197.77|2184.77|2197.69|2184.69|17
1624177970000|2021-06-20 08:32:50|2197.67|2184.67|2197.8|2184.8|2197.81|2184.81|2197.66|2184.66|8
1624177980000|2021-06-20 08:33:00|2197.79|2184.79|2197.58|2184.58|2197.8|2184.8|2197.58|2184.58|11
1624177990000|2021-06-20 08:33:10|2197.55|2184.55|2197.37|2184.37|2197.58|2184.58|2197.34|2184.34|16
1624178000000|2021-06-20 08:33:20|2197.38|2184.38|2197.11|2184.11|2197.57|2184.57|2196.93|2183.93|21
1624178010000|2021-06-20 08:33:30|2197.03|2184.03|2196.98|2183.98|2197.03|2184.03|2196.88|2183.88|11
1624178020000|2021-06-20 08:33:40|2196.97|2183.97|2195.92|2182.92|2197.06|2184.06|2195.92|2182.92|25
1624178030000|2021-06-20 08:33:50|2195.8|2182.8|2196.03|2183.03|2196.03|2183.03|2195.6|2182.6|22
1624178040000|2021-06-20 08:34:00|2196.01|2183.01|2197.69|2184.69|2197.74|2184.74|2195.81|2182.81|24
1624178050000|2021-06-20 08:34:10|2197.71|2184.71|2197.44|2184.44|2197.82|2184.82|2197.44|2184.44|21
1624178060000|2021-06-20 08:34:20|2197.49|2184.49|2197.74|2184.74|2197.74|2184.74|2197.49|2184.49|11
1624178070000|2021-06-20 08:34:30|2197.75|2184.75|2198.34|2185.34|2198.38|2185.38|2197.75|2184.75|19
1624178080000|2021-06-20 08:34:40|2198.33|2185.33|2198.3|2185.3|2198.47|2185.47|2198.27|2185.27|23
1624178090000|2021-06-20 08:34:50|2198.51|2185.51|2199.09|2186.09|2199.15|2186.15|2198.51|2185.51|23
1624178100000|2021-06-20 08:35:00|2199.08|2186.08|2198.29|2185.29|2199.14|2186.14|2198.21|2185.21|25
1624178110000|2021-06-20 08:35:10|2198.31|2185.31|2197.69|2184.69|2198.62|2185.62|2197.42|2184.42|25
1624178120000|2021-06-20 08:35:20|2197.68|2184.68|2198.01|2185.01|2198.05|2185.05|2197.52|2184.52|21
1624178130000|2021-06-20 08:35:30|2198.02|2185.02|2197.51|2184.51|2198.02|2185.02|2197.49|2184.49|23
1624178140000|2021-06-20 08:35:40|2197.53|2184.53|2197.35|2184.35|2197.7|2184.7|2197.35|2184.35|22
1624178150000|2021-06-20 08:35:50|2197.36|2184.36|2197.61|2184.61|2197.79|2184.79|2197.36|2184.36|19
1624178160000|2021-06-20 08:36:00|2197.6|2184.6|2197.59|2184.59|2197.65|2184.65|2197.52|2184.52|15
1624178170000|2021-06-20 08:36:10|2197.62|2184.62|2198.3|2185.3|2198.34|2185.34|2197.56|2184.56|19
1624178180000|2021-06-20 08:36:20|2198.29|2185.29|2198.38|2185.38|2198.38|2185.38|2198.22|2185.22|15
1624178190000|2021-06-20 08:36:30|2198.32|2185.32|2197.87|2184.87|2198.32|2185.32|2197.77|2184.77|18
1624178200000|2021-06-20 08:36:40|2197.9|2184.9|2198.16|2185.16|2198.16|2185.16|2197.86|2184.86|17
1624178210000|2021-06-20 08:36:50|2198.12|2185.12|2198.92|2185.92|2198.92|2185.92|2198.11|2185.11|23
1624178220000|2021-06-20 08:37:00|2199.06|2186.06|2197.98|2184.98|2199.23|2186.23|2197.97|2184.97|27
1624178230000|2021-06-20 08:37:10|2197.95|2184.95|2197.18|2184.18|2198.26|2185.26|2197.18|2184.18|22
1624178240000|2021-06-20 08:37:20|2196.98|2183.98|2197.1|2184.1|2197.17|2184.17|2196.74|2183.74|23
1624178250000|2021-06-20 08:37:30|2197.14|2184.14|2196.83|2183.83|2197.14|2184.14|2196.67|2183.67|20
1624178260000|2021-06-20 08:37:40|2196.9|2183.9|2196.47|2183.47|2196.9|2183.9|2196.47|2183.47|15
1624178270000|2021-06-20 08:37:50|2196.51|2183.51|2196.5|2183.5|2196.56|2183.56|2196.5|2183.5|13
1624178280000|2021-06-20 08:38:00|2196.51|2183.51|2196.87|2183.87|2196.93|2183.93|2196.51|2183.51|20
1624178290000|2021-06-20 08:38:10|2196.94|2183.94|2196.88|2183.88|2196.96|2183.96|2196.88|2183.88|13
1624178300000|2021-06-20 08:38:20|2196.86|2183.86|2196.36|2183.36|2196.86|2183.86|2196.32|2183.32|23
1624178310000|2021-06-20 08:38:30|2196.38|2183.38|2196.23|2183.23|2196.38|2183.38|2196.14|2183.14|20
1624178320000|2021-06-20 08:38:40|2196.25|2183.25|2196.37|2183.37|2196.37|2183.37|2196.21|2183.21|20
1624178330000|2021-06-20 08:38:50|2196.31|2183.31|2194.52|2181.52|2196.44|2183.44|2194.42|2181.42|25
1624178340000|2021-06-20 08:39:00|2194.6|2181.6|2194.24|2181.24|2194.81|2181.81|2194.01|2181.01|27
1624178350000|2021-06-20 08:39:10|2194.29|2181.29|2194.43|2181.43|2194.62|2181.62|2194.26|2181.26|19
1624178360000|2021-06-20 08:39:20|2194.42|2181.42|2192.77|2179.77|2194.47|2181.47|2192.77|2179.77|27
1624178370000|2021-06-20 08:39:30|2192.81|2179.81|2192.82|2179.82|2193.13|2180.13|2192.48|2179.48|23
1624178380000|2021-06-20 08:39:40|2192.81|2179.81|2192.76|2179.76|2193.05|2180.05|2192.67|2179.67|26
1624178390000|2021-06-20 08:39:50|2192.69|2179.69|2191.41|2178.41|2192.9|2179.9|2191.41|2178.41|24
1624178400000|2021-06-20 08:40:00|2191.28|2178.28|2194.17|2181.17|2194.49|2181.49|2191.28|2178.28|27
1624178410000|2021-06-20 08:40:10|2194.07|2181.07|2193.63|2180.63|2194.07|2181.07|2193.48|2180.48|25
1624178420000|2021-06-20 08:40:20|2193.54|2180.54|2193.58|2180.58|2193.82|2180.82|2193.51|2180.51|25
1624178430000|2021-06-20 08:40:30|2193.57|2180.57|2193.62|2180.62|2193.64|2180.64|2193.54|2180.54|13
1624178440000|2021-06-20 08:40:40|2193.66|2180.66|2192.24|2179.24|2193.66|2180.66|2192.24|2179.24|20
1624178450000|2021-06-20 08:40:50|2192.09|2179.09|2191.71|2178.71|2192.68|2179.68|2191.42|2178.42|26
1624178460000|2021-06-20 08:41:00|2191.69|2178.69|2191.03|2178.03|2191.69|2178.69|2191.03|2178.03|24
1624178470000|2021-06-20 08:41:10|2191.05|2178.05|2191.16|2178.16|2191.22|2178.22|2190.89|2177.89|23
1624178480000|2021-06-20 08:41:20|2191.2|2178.2|2190.82|2177.82|2191.42|2178.42|2190.76|2177.76|27
1624178490000|2021-06-20 08:41:30|2190.81|2177.81|2190.59|2177.59|2191.35|2178.35|2190.29|2177.29|28
1624178500000|2021-06-20 08:41:40|2190.47|2177.47|2190.36|2177.36|2190.69|2177.69|2190.33|2177.33|17
1624178510000|2021-06-20 08:41:50|2190.35|2177.35|2190.26|2177.26|2190.56|2177.56|2190.26|2177.26|22
1624178520000|2021-06-20 08:42:00|2190.25|2177.25|2190.06|2177.06|2190.55|2177.55|2190.03|2177.03|27
1624178530000|2021-06-20 08:42:10|2190.07|2177.07|2190.09|2177.09|2190.1|2177.1|2190.04|2177.04|11
1624178540000|2021-06-20 08:42:20|2190.04|2177.04|2190.15|2177.15|2190.38|2177.38|2190.01|2177.01|12
1624178550000|2021-06-20 08:42:30|2190.11|2177.11|2188.16|2175.16|2190.12|2177.12|2188.14|2175.14|25
1624178560000|2021-06-20 08:42:40|2188.14|2175.14|2188.63|2175.63|2189.24|2176.24|2187.45|2174.45|27
1624178570000|2021-06-20 08:42:50|2188.56|2175.56|2187.97|2174.97|2188.56|2175.56|2187.97|2174.97|19
1624178580000|2021-06-20 08:43:00|2187.98|2174.98|2188.27|2175.27|2188.27|2175.27|2186.76|2173.76|25
1624178590000|2021-06-20 08:43:10|2188.53|2175.53|2188.89|2175.89|2188.89|2175.89|2188.37|2175.37|19
1624178600000|2021-06-20 08:43:20|2188.88|2175.88|2189.51|2176.51|2189.54|2176.54|2188.84|2175.84|18
1624178610000|2021-06-20 08:43:30|2189.52|2176.52|2190.07|2177.07|2190.31|2177.31|2189.44|2176.44|25
1624178620000|2021-06-20 08:43:40|2190.06|2177.06|2190.52|2177.52|2190.56|2177.56|2190.06|2177.06|22
1624178630000|2021-06-20 08:43:50|2190.51|2177.51|2188.93|2175.93|2190.51|2177.51|2188.83|2175.83|24
1624178640000|2021-06-20 08:44:00|2188.91|2175.91|2188.16|2175.16|2189.33|2176.33|2188.14|2175.14|28
1624178650000|2021-06-20 08:44:10|2188.14|2175.14|2188.44|2175.44|2188.66|2175.66|2188.09|2175.09|24
1624178660000|2021-06-20 08:44:20|2188.43|2175.43|2188.31|2175.31|2188.83|2175.83|2188.31|2175.31|16
1624178670000|2021-06-20 08:44:30|2188.32|2175.32|2188.88|2175.88|2189.19|2176.19|2188.32|2175.32|22
1624178680000|2021-06-20 08:44:40|2188.6|2175.6|2188.6|2175.6|2188.62|2175.62|2188.55|2175.55|11
1624178690000|2021-06-20 08:44:50|2188.62|2175.62|2188.62|2175.62|2188.66|2175.66|2188.55|2175.55|13
1624178700000|2021-06-20 08:45:00|2188.63|2175.63|2187.11|2174.11|2188.63|2175.63|2187.03|2174.03|26
1624178710000|2021-06-20 08:45:10|2187.09|2174.09|2187.13|2174.13|2187.5|2174.5|2187.01|2174.01|21
1624178720000|2021-06-20 08:45:20|2186.42|2173.42|2184.23|2171.23|2186.42|2173.42|2183.48|2170.48|27
1624178730000|2021-06-20 08:45:30|2184.19|2171.19|2185.28|2172.28|2186.38|2173.38|2184.07|2171.07|25
1624178740000|2021-06-20 08:45:40|2185.25|2172.25|2184.25|2171.25|2185.25|2172.25|2184.25|2171.25|26
1624178750000|2021-06-20 08:45:50|2184.1|2171.1|2184.29|2171.29|2184.41|2171.41|2184.02|2171.02|25
1624178760000|2021-06-20 08:46:00|2184.3|2171.3|2184.94|2171.94|2185.02|2172.02|2184.3|2171.3|24
1624178770000|2021-06-20 08:46:10|2185.01|2172.01|2183.83|2170.83|2185.54|2172.54|2182.41|2169.41|23
1624178780000|2021-06-20 08:46:20|2183.84|2170.84|2184.3|2171.3|2184.94|2171.94|2183.84|2170.84|26
1624178790000|2021-06-20 08:46:30|2184.39|2171.39|2185.8|2172.8|2185.8|2172.8|2184.38|2171.38|25
1624178800000|2021-06-20 08:46:40|2185.81|2172.81|2185.75|2172.75|2185.89|2172.89|2185.46|2172.46|25
1624178810000|2021-06-20 08:46:50|2185.65|2172.65|2185.99|2172.99|2186.1|2173.1|2185.61|2172.61|20
1624178820000|2021-06-20 08:47:00|2185.98|2172.98|2186.05|2173.05|2186.15|2173.15|2185.97|2172.97|16
1624178830000|2021-06-20 08:47:10|2186.09|2173.09|2185.46|2172.46|2186.09|2173.09|2185.37|2172.37|21
1624178840000|2021-06-20 08:47:20|2185.51|2172.51|2185.2|2172.2|2185.54|2172.54|2185.11|2172.11|24
1624178850000|2021-06-20 08:47:30|2185.17|2172.17|2185.31|2172.31|2185.33|2172.33|2185.12|2172.12|20
1624178860000|2021-06-20 08:47:40|2185.3|2172.3|2185.61|2172.61|2185.61|2172.61|2185.15|2172.15|20
1624178870000|2021-06-20 08:47:50|2185.91|2172.91|2187.35|2174.35|2187.35|2174.35|2185.9|2172.9|21
1624178880000|2021-06-20 08:48:00|2187.37|2174.37|2188.35|2175.35|2188.35|2175.35|2187.37|2174.37|25
1624178890000|2021-06-20 08:48:10|2188.46|2175.46|2188.01|2175.01|2188.65|2175.65|2187.98|2174.98|25
1624178900000|2021-06-20 08:48:20|2187.94|2174.94|2188.87|2175.87|2188.9|2175.9|2187.94|2174.94|25
1624178910000|2021-06-20 08:48:30|2188.9|2175.9|2189.91|2176.91|2189.91|2176.91|2188.9|2175.9|23
1624178920000|2021-06-20 08:48:40|2189.92|2176.92|2190.19|2177.19|2190.3|2177.3|2189.9|2176.9|24
1624178930000|2021-06-20 08:48:50|2190.2|2177.2|2189.97|2176.97|2190.21|2177.21|2189.47|2176.47|21
1624178940000|2021-06-20 08:49:00|2189.94|2176.94|2189.04|2176.04|2189.94|2176.94|2188.94|2175.94|20
1624178950000|2021-06-20 08:49:10|2188.97|2175.97|2187.88|2174.88|2188.97|2175.97|2187.88|2174.88|20
1624178960000|2021-06-20 08:49:20|2187.87|2174.87|2186.63|2173.63|2187.98|2174.98|2186.57|2173.57|28
1624178970000|2021-06-20 08:49:30|2186.62|2173.62|2186.24|2173.24|2187.28|2174.28|2186.09|2173.09|27
1624178980000|2021-06-20 08:49:40|2185.98|2172.98|2185.7|2172.7|2186.12|2173.12|2185.61|2172.61|25
1624178990000|2021-06-20 08:49:50|2185.9|2172.9|2185.97|2172.97|2186.63|2173.63|2185.89|2172.89|27
1624179000000|2021-06-20 08:50:00|2185.99|2172.99|2186.28|2173.28|2186.79|2173.79|2185.98|2172.98|24
1624179010000|2021-06-20 08:50:10|2186.11|2173.11|2186.44|2173.44|2186.47|2173.47|2185.98|2172.98|20
1624179020000|2021-06-20 08:50:20|2186.42|2173.42|2186.43|2173.43|2186.87|2173.87|2186.42|2173.42|20
1624179030000|2021-06-20 08:50:30|2186.42|2173.42|2186.52|2173.52|2186.56|2173.56|2186.42|2173.42|16
1624179040000|2021-06-20 08:50:40|2186.55|2173.55|2186.4|2173.4|2186.56|2173.56|2186.39|2173.39|19
1624179050000|2021-06-20 08:50:50|2186.35|2173.35|2186.67|2173.67|2186.67|2173.67|2185.84|2172.84|22
1624179060000|2021-06-20 08:51:00|2186.73|2173.73|2185.94|2172.94|2186.73|2173.73|2185.84|2172.84|24
1624179070000|2021-06-20 08:51:10|2185.93|2172.93|2186.82|2173.82|2186.88|2173.88|2185.93|2172.93|25
1624179080000|2021-06-20 08:51:20|2186.83|2173.83|2187.94|2174.94|2188.04|2175.04|2186.79|2173.79|21
1624179090000|2021-06-20 08:51:30|2187.96|2174.96|2188.29|2175.29|2188.41|2175.41|2187.88|2174.88|24
1624179100000|2021-06-20 08:51:40|2188.24|2175.24|2188.58|2175.58|2188.81|2175.81|2188.24|2175.24|24
1624179110000|2021-06-20 08:51:50|2188.6|2175.6|2188.74|2175.74|2188.8|2175.8|2188.6|2175.6|20
1624179120000|2021-06-20 08:52:00|2188.75|2175.75|2188.1|2175.1|2188.75|2175.75|2187.49|2174.49|28
1624179130000|2021-06-20 08:52:10|2188.08|2175.08|2187.61|2174.61|2188.23|2175.23|2187.61|2174.61|19
1624179140000|2021-06-20 08:52:20|2187.54|2174.54|2185.79|2172.79|2187.54|2174.54|2185.73|2172.73|27
1624179150000|2021-06-20 08:52:30|2185.78|2172.78|2185.33|2172.33|2185.78|2172.78|2185.33|2172.33|22
1624179160000|2021-06-20 08:52:40|2185.37|2172.37|2185.43|2172.43|2185.44|2172.44|2184.76|2171.76|25
1624179170000|2021-06-20 08:52:50|2185.41|2172.41|2185.41|2172.41|2185.47|2172.47|2185.32|2172.32|20
1624179180000|2021-06-20 08:53:00|2185.44|2172.44|2186.08|2173.08|2186.28|2173.28|2185.37|2172.37|21
1624179190000|2021-06-20 08:53:10|2186.05|2173.05|2186.31|2173.31|2186.32|2173.32|2185.98|2172.98|25
1624179200000|2021-06-20 08:53:20|2186.37|2173.37|2185.92|2172.92|2186.46|2173.46|2185.89|2172.89|18
1624179210000|2021-06-20 08:53:30|2185.91|2172.91|2187.05|2174.05|2187.12|2174.12|2185.88|2172.88|19
1624179220000|2021-06-20 08:53:40|2187.08|2174.08|2187.04|2174.04|2187.08|2174.08|2187.01|2174.01|14
1624179230000|2021-06-20 08:53:50|2187.03|2174.03|2187.36|2174.36|2187.36|2174.36|2187.02|2174.02|18
1624179240000|2021-06-20 08:54:00|2187.35|2174.35|2187.16|2174.16|2187.43|2174.43|2187.08|2174.08|23
1624179250000|2021-06-20 08:54:10|2187.17|2174.17|2186.45|2173.45|2187.19|2174.19|2186.45|2173.45|17
1624179260000|2021-06-20 08:54:20|2186.44|2173.44|2187.1|2174.1|2187.13|2174.13|2186.44|2173.44|22
1624179270000|2021-06-20 08:54:30|2187.32|2174.32|2187.23|2174.23|2187.66|2174.66|2187.13|2174.13|20
1624179280000|2021-06-20 08:54:40|2187.22|2174.22|2186.98|2173.98|2187.22|2174.22|2186.97|2173.97|19
1624179290000|2021-06-20 08:54:50|2187.06|2174.06|2187.02|2174.02|2187.19|2174.19|2187|2174|21
1624179300000|2021-06-20 08:55:00|2186.95|2173.95|2186.74|2173.74|2186.95|2173.95|2186.63|2173.63|16
1624179310000|2021-06-20 08:55:10|2186.77|2173.77|2186.62|2173.62|2186.78|2173.78|2186.61|2173.61|20
1624179320000|2021-06-20 08:55:20|2186.63|2173.63|2186.62|2173.62|2186.64|2173.64|2186.57|2173.57|20
1624179330000|2021-06-20 08:55:30|2186.59|2173.59|2187.02|2174.02|2187.02|2174.02|2186.57|2173.57|17
1624179340000|2021-06-20 08:55:40|2186.99|2173.99|2187.09|2174.09|2187.1|2174.1|2186.91|2173.91|17
1624179350000|2021-06-20 08:55:50|2187.11|2174.11|2187.54|2174.54|2188.04|2175.04|2187.11|2174.11|25
1624179360000|2021-06-20 08:56:00|2187.56|2174.56|2187.48|2174.48|2187.56|2174.56|2187.37|2174.37|19
1624179370000|2021-06-20 08:56:10|2187.47|2174.47|2187.54|2174.54|2187.54|2174.54|2187.45|2174.45|9
1624179380000|2021-06-20 08:56:20|2187.53|2174.53|2188.36|2175.36|2188.44|2175.44|2187.53|2174.53|24
1624179390000|2021-06-20 08:56:30|2188.44|2175.44|2188.65|2175.65|2188.68|2175.68|2188.35|2175.35|19
1624179400000|2021-06-20 08:56:40|2188.69|2175.69|2189.04|2176.04|2189.04|2176.04|2188.69|2175.69|23
1624179410000|2021-06-20 08:56:50|2189.05|2176.05|2188.91|2175.91|2189.32|2176.32|2188.91|2175.91|19
1624179420000|2021-06-20 08:57:00|2188.94|2175.94|2189.77|2176.77|2189.82|2176.82|2188.88|2175.88|26
1624179430000|2021-06-20 08:57:10|2189.82|2176.82|2189.93|2176.93|2190.29|2177.29|2189.75|2176.75|26
1624179440000|2021-06-20 08:57:20|2189.77|2176.77|2190.08|2177.08|2190.08|2177.08|2189.67|2176.67|23
1624179450000|2021-06-20 08:57:30|2190.06|2177.06|2188.72|2175.72|2190.1|2177.1|2188.72|2175.72|20
1624179460000|2021-06-20 08:57:40|2188.65|2175.65|2188.58|2175.58|2188.7|2175.7|2188.45|2175.45|23
1624179470000|2021-06-20 08:57:50|2188.08|2175.08|2187.53|2174.53|2188.47|2175.47|2187.53|2174.53|24
1624179480000|2021-06-20 08:58:00|2187.56|2174.56|2187.69|2174.69|2188.1|2175.1|2187.55|2174.55|22
1624179490000|2021-06-20 08:58:10|2187.68|2174.68|2187.29|2174.29|2187.68|2174.68|2187.17|2174.17|21
1624179500000|2021-06-20 08:58:20|2187.21|2174.21|2186.64|2173.64|2187.21|2174.21|2184.75|2171.75|23
1624179510000|2021-06-20 08:58:30|2186.52|2173.52|2186.79|2173.79|2186.79|2173.79|2186.14|2173.14|26
1624179520000|2021-06-20 08:58:40|2186.41|2173.41|2186.47|2173.47|2186.47|2173.47|2186.32|2173.32|23
1624179530000|2021-06-20 08:58:50|2186.5|2173.5|2186.57|2173.57|2186.57|2173.57|2186.39|2173.39|13
1624179540000|2021-06-20 08:59:00|2186.56|2173.56|2186.85|2173.85|2186.95|2173.95|2186.55|2173.55|20
1624179550000|2021-06-20 08:59:10|2186.86|2173.86|2186.35|2173.35|2187.02|2174.02|2186.33|2173.33|22
1624179560000|2021-06-20 08:59:20|2186.34|2173.34|2186.42|2173.42|2186.42|2173.42|2186.34|2173.34|19
1624179570000|2021-06-20 08:59:30|2186.44|2173.44|2187.23|2174.23|2187.26|2174.26|2186.44|2173.44|23
1624179580000|2021-06-20 08:59:40|2187.25|2174.25|2187.37|2174.37|2187.45|2174.45|2187.17|2174.17|17
1624179590000|2021-06-20 08:59:50|2187.35|2174.35|2187.18|2174.18|2187.35|2174.35|2187.18|2174.18|16
1624179600000|2021-06-20 09:00:00|2187.19|2174.19|2186.01|2173.01|2187.21|2174.21|2186.01|2173.01|25
1624179610000|2021-06-20 09:00:10|2186|2173|2185.55|2172.55|2186.01|2173.01|2185.48|2172.48|19
1624179620000|2021-06-20 09:00:20|2185.56|2172.56|2185.88|2172.88|2186.01|2173.01|2185.5|2172.5|20
1624179630000|2021-06-20 09:00:30|2186.03|2173.03|2185.57|2172.57|2186.03|2173.03|2185.53|2172.53|14
1624179640000|2021-06-20 09:00:40|2185.6|2172.6|2185.64|2172.64|2185.64|2172.64|2185.57|2172.57|9
1624179650000|2021-06-20 09:00:50|2185.65|2172.65|2186.55|2173.55|2186.55|2173.55|2185.65|2172.65|20
1624179660000|2021-06-20 09:01:00|2186.53|2173.53|2186.87|2173.87|2186.87|2173.87|2186.48|2173.48|21
1624179670000|2021-06-20 09:01:10|2186.85|2173.85|2186.88|2173.88|2186.93|2173.93|2186.85|2173.85|11
1624179680000|2021-06-20 09:01:20|2186.87|2173.87|2187.36|2174.36|2187.36|2174.36|2186.87|2173.87|16
1624179690000|2021-06-20 09:01:30|2187.39|2174.39|2188.54|2175.54|2188.54|2175.54|2187.37|2174.37|25
1624179700000|2021-06-20 09:01:40|2188.56|2175.56|2189.16|2176.16|2189.18|2176.18|2188.53|2175.53|24
1624179710000|2021-06-20 09:01:50|2189.15|2176.15|2189.49|2176.49|2189.57|2176.57|2189.15|2176.15|23
1624179720000|2021-06-20 09:02:00|2189.41|2176.41|2189.33|2176.33|2189.47|2176.47|2189.04|2176.04|21
1624179730000|2021-06-20 09:02:10|2189.34|2176.34|2189.61|2176.61|2189.61|2176.61|2189.29|2176.29|23
1624179740000|2021-06-20 09:02:20|2189.62|2176.62|2189.6|2176.6|2189.67|2176.67|2189.5|2176.5|21
1624179750000|2021-06-20 09:02:30|2189.59|2176.59|2189.28|2176.28|2189.69|2176.69|2189.28|2176.28|23
1624179760000|2021-06-20 09:02:40|2189.24|2176.24|2189.34|2176.34|2189.4|2176.4|2189.21|2176.21|15
1624179770000|2021-06-20 09:02:50|2189.32|2176.32|2189.24|2176.24|2189.35|2176.35|2189.23|2176.23|14
1624179780000|2021-06-20 09:03:00|2189.28|2176.28|2189.32|2176.32|2189.37|2176.37|2189.14|2176.14|13
1624179790000|2021-06-20 09:03:10|2189.37|2176.37|2189.14|2176.14|2189.37|2176.37|2189.1|2176.1|17
1624179800000|2021-06-20 09:03:20|2189.13|2176.13|2189.25|2176.25|2189.27|2176.27|2189.13|2176.13|19
1624179810000|2021-06-20 09:03:30|2189.24|2176.24|2189.14|2176.14|2189.26|2176.26|2188.76|2175.76|13
1624179820000|2021-06-20 09:03:40|2189.06|2176.06|2189.46|2176.46|2189.47|2176.47|2189.06|2176.06|8
1624179830000|2021-06-20 09:03:50|2189.49|2176.49|2189.79|2176.79|2189.79|2176.79|2189.49|2176.49|17
1624179840000|2021-06-20 09:04:00|2189.78|2176.78|2189.37|2176.37|2189.82|2176.82|2189.37|2176.37|17
1624179850000|2021-06-20 09:04:10|2189.34|2176.34|2189.13|2176.13|2189.34|2176.34|2189.13|2176.13|17
1624179860000|2021-06-20 09:04:20|2189.12|2176.12|2189.1|2176.1|2189.15|2176.15|2189.1|2176.1|10
1624179870000|2021-06-20 09:04:30|2189.13|2176.13|2189.07|2176.07|2189.25|2176.25|2189.07|2176.07|17
1624179880000|2021-06-20 09:04:40|2189.08|2176.08|2189.2|2176.2|2189.24|2176.24|2189.08|2176.08|15
1624179890000|2021-06-20 09:04:50|2189.18|2176.18|2189.11|2176.11|2189.2|2176.2|2189.11|2176.11|8
1624179900000|2021-06-20 09:05:00|2189.12|2176.12|2189.15|2176.15|2189.17|2176.17|2189.08|2176.08|15
1624179910000|2021-06-20 09:05:10|2189.13|2176.13|2188.69|2175.69|2189.13|2176.13|2188.69|2175.69|12
1624179920000|2021-06-20 09:05:20|2188.68|2175.68|2187.96|2174.96|2188.73|2175.73|2187.96|2174.96|17
1624179930000|2021-06-20 09:05:30|2187.98|2174.98|2187.86|2174.86|2188.06|2175.06|2187.86|2174.86|22
1624179940000|2021-06-20 09:05:40|2187.82|2174.82|2187.19|2174.19|2187.82|2174.82|2187.13|2174.13|24
1624179950000|2021-06-20 09:05:50|2187.27|2174.27|2187.03|2174.03|2187.3|2174.3|2187.03|2174.03|20
1624179960000|2021-06-20 09:06:00|2187.07|2174.07|2185.67|2172.67|2187.12|2174.12|2185.67|2172.67|24
1624179970000|2021-06-20 09:06:10|2185.64|2172.64|2183.75|2170.75|2185.68|2172.68|2183.25|2170.25|26
1624179980000|2021-06-20 09:06:20|2184.02|2171.02|2185.38|2172.38|2185.41|2172.41|2184.02|2171.02|24
1624179990000|2021-06-20 09:06:30|2185.36|2172.36|2183.85|2170.85|2185.36|2172.36|2183.85|2170.85|26
1624180000000|2021-06-20 09:06:40|2183.83|2170.83|2183.74|2170.74|2183.83|2170.83|2183.51|2170.51|20
1624180010000|2021-06-20 09:06:50|2183.83|2170.83|2182.77|2169.77|2184.12|2171.12|2182.15|2169.15|25
1624180020000|2021-06-20 09:07:00|2182.81|2169.81|2183.5|2170.5|2183.6|2170.6|2182.76|2169.76|27
1624180030000|2021-06-20 09:07:10|2183.49|2170.49|2183.96|2170.96|2183.96|2170.96|2183.41|2170.41|19
1624180040000|2021-06-20 09:07:20|2184.17|2171.17|2184.41|2171.41|2184.6|2171.6|2184.17|2171.17|22
1624180050000|2021-06-20 09:07:30|2184.19|2171.19|2184.71|2171.71|2184.72|2171.72|2184.19|2171.19|13
1624180060000|2021-06-20 09:07:40|2184.72|2171.72|2184.7|2171.7|2184.88|2171.88|2184.69|2171.69|18
1624180070000|2021-06-20 09:07:50|2184.77|2171.77|2184.7|2171.7|2184.78|2171.78|2184.43|2171.43|25
1624180080000|2021-06-20 09:08:00|2184.72|2171.72|2184.27|2171.27|2184.72|2171.72|2184.22|2171.22|21
1624180090000|2021-06-20 09:08:10|2184.25|2171.25|2184.21|2171.21|2184.35|2171.35|2184.2|2171.2|13
1624180100000|2021-06-20 09:08:20|2184.2|2171.2|2183.56|2170.56|2184.22|2171.22|2183.54|2170.54|22
1624180110000|2021-06-20 09:08:30|2183.46|2170.46|2183.5|2170.5|2183.65|2170.65|2183.24|2170.24|23
1624180120000|2021-06-20 09:08:40|2183.48|2170.48|2183.04|2170.04|2183.86|2170.86|2183|2170|17
1624180130000|2021-06-20 09:08:50|2182.96|2169.96|2182.25|2169.25|2183|2170|2181.88|2168.88|22
1624180140000|2021-06-20 09:09:00|2182.64|2169.64|2182|2169|2182.65|2169.65|2181.9|2168.9|21
1624180150000|2021-06-20 09:09:10|2181.97|2168.97|2181.54|2168.54|2182.2|2169.2|2181.54|2168.54|23
1624180160000|2021-06-20 09:09:20|2181.44|2168.44|2182.7|2169.7|2182.7|2169.7|2180.93|2167.93|29
1624180170000|2021-06-20 09:09:30|2182.83|2169.83|2183.04|2170.04|2183.18|2170.18|2182.79|2169.79|21
1624180180000|2021-06-20 09:09:40|2183.03|2170.03|2182.85|2169.85|2183.13|2170.13|2182.76|2169.76|25
1624180190000|2021-06-20 09:09:50|2182.97|2169.97|2182.41|2169.41|2182.97|2169.97|2182.39|2169.39|24
1624180200000|2021-06-20 09:10:00|2182.61|2169.61|2183.1|2170.1|2183.11|2170.11|2182.61|2169.61|20
1624180210000|2021-06-20 09:10:10|2183.06|2170.06|2182.8|2169.8|2183.06|2170.06|2182.8|2169.8|18
1624180220000|2021-06-20 09:10:20|2182.81|2169.81|2182.81|2169.81|2182.87|2169.87|2182.78|2169.78|13
1624180230000|2021-06-20 09:10:30|2182.84|2169.84|2182.59|2169.59|2182.84|2169.84|2182.59|2169.59|16
1624180240000|2021-06-20 09:10:40|2182.6|2169.6|2182.53|2169.53|2182.63|2169.63|2182.49|2169.49|13
1624180250000|2021-06-20 09:10:50|2182.6|2169.6|2182.75|2169.75|2182.8|2169.8|2182.6|2169.6|9
1624180260000|2021-06-20 09:11:00|2182.78|2169.78|2182.22|2169.22|2182.78|2169.78|2182.22|2169.22|21
1624180270000|2021-06-20 09:11:10|2182.29|2169.29|2183.01|2170.01|2183.02|2170.02|2182.24|2169.24|27
1624180280000|2021-06-20 09:11:20|2183.02|2170.02|2184.02|2171.02|2184.02|2171.02|2183.02|2170.02|25
1624180290000|2021-06-20 09:11:30|2184.03|2171.03|2184.45|2171.45|2184.47|2171.47|2183.99|2170.99|14
1624180300000|2021-06-20 09:11:40|2184.43|2171.43|2184.53|2171.53|2184.53|2171.53|2184.37|2171.37|12
1624180310000|2021-06-20 09:11:50|2184.73|2171.73|2184.91|2171.91|2184.91|2171.91|2184.64|2171.64|17
1624180320000|2021-06-20 09:12:00|2184.9|2171.9|2185.29|2172.29|2185.31|2172.31|2184.86|2171.86|12
1624180330000|2021-06-20 09:12:10|2185.43|2172.43|2185.94|2172.94|2186.03|2173.03|2185.41|2172.41|22
1624180340000|2021-06-20 09:12:20|2185.95|2172.95|2185.3|2172.3|2185.95|2172.95|2185.11|2172.11|25
1624180350000|2021-06-20 09:12:30|2185.29|2172.29|2185.41|2172.41|2185.46|2172.46|2185.22|2172.22|12
1624180360000|2021-06-20 09:12:40|2185.38|2172.38|2184.86|2171.86|2185.47|2172.47|2184.86|2171.86|23
1624180370000|2021-06-20 09:12:50|2184.89|2171.89|2185.03|2172.03|2185.04|2172.04|2184.89|2171.89|11
1624180380000|2021-06-20 09:13:00|2184.98|2171.98|2184.35|2171.35|2185.03|2172.03|2184.33|2171.33|14
1624180390000|2021-06-20 09:13:10|2184.49|2171.49|2184.43|2171.43|2184.49|2171.49|2184.43|2171.43|6
1624180400000|2021-06-20 09:13:20|2184.42|2171.42|2185.33|2172.33|2185.34|2172.34|2184.42|2171.42|14
1624180410000|2021-06-20 09:13:30|2185.34|2172.34|2185.93|2172.93|2185.93|2172.93|2185.34|2172.34|16
1624180420000|2021-06-20 09:13:40|2185.95|2172.95|2185.89|2172.89|2186.03|2173.03|2185.85|2172.85|12
1624180430000|2021-06-20 09:13:50|2185.87|2172.87|2186.46|2173.46|2186.46|2173.46|2185.87|2172.87|17
1624180440000|2021-06-20 09:14:00|2186.63|2173.63|2187.77|2174.77|2187.77|2174.77|2186.52|2173.52|21
1624180450000|2021-06-20 09:14:10|2187.78|2174.78|2188.11|2175.11|2188.15|2175.15|2187.78|2174.78|16
1624180460000|2021-06-20 09:14:20|2188.1|2175.1|2187.01|2174.01|2188.1|2175.1|2186.89|2173.89|22
1624180470000|2021-06-20 09:14:30|2186.97|2173.97|2186.26|2173.26|2187.06|2174.06|2186.26|2173.26|23
1624180480000|2021-06-20 09:14:40|2186.3|2173.3|2186.21|2173.21|2186.3|2173.3|2186.17|2173.17|11
1624180490000|2021-06-20 09:14:50|2186.2|2173.2|2186.36|2173.36|2186.36|2173.36|2185.99|2172.99|18
1624180500000|2021-06-20 09:15:00|2186.35|2173.35|2186.79|2173.79|2186.89|2173.89|2186.35|2173.35|17
1624180510000|2021-06-20 09:15:10|2186.78|2173.78|2186.7|2173.7|2186.78|2173.78|2186.7|2173.7|8
1624180520000|2021-06-20 09:15:20|2186.69|2173.69|2186.85|2173.85|2186.85|2173.85|2186.63|2173.63|12
1624180530000|2021-06-20 09:15:30|2187.26|2174.26|2187.75|2174.75|2187.78|2174.78|2187.26|2174.26|20
1624180540000|2021-06-20 09:15:40|2187.8|2174.8|2188.34|2175.34|2188.4|2175.4|2187.8|2174.8|24
1624180550000|2021-06-20 09:15:50|2188.32|2175.32|2188.44|2175.44|2188.44|2175.44|2188.28|2175.28|21
1624180560000|2021-06-20 09:16:00|2188.52|2175.52|2188.21|2175.21|2188.53|2175.53|2187.97|2174.97|18
1624180570000|2021-06-20 09:16:10|2188.08|2175.08|2187.55|2174.55|2188.08|2175.08|2187.49|2174.49|23
1624180580000|2021-06-20 09:16:20|2187.54|2174.54|2187.5|2174.5|2187.83|2174.83|2187.48|2174.48|22
1624180590000|2021-06-20 09:16:30|2187.48|2174.48|2187.71|2174.71|2187.71|2174.71|2187.48|2174.48|21
1624180600000|2021-06-20 09:16:40|2187.73|2174.73|2186.7|2173.7|2187.74|2174.74|2186.66|2173.66|22
1624180610000|2021-06-20 09:16:50|2186.71|2173.71|2186.68|2173.68|2186.93|2173.93|2186.65|2173.65|18
1624180620000|2021-06-20 09:17:00|2186.71|2173.71|2186.49|2173.49|2186.72|2173.72|2186.48|2173.48|18
1624180630000|2021-06-20 09:17:10|2186.48|2173.48|2186.28|2173.28|2186.53|2173.53|2186.24|2173.24|18
1624180640000|2021-06-20 09:17:20|2186.26|2173.26|2185.99|2172.99|2186.3|2173.3|2185.99|2172.99|18
1624180650000|2021-06-20 09:17:30|2185.97|2172.97|2185.26|2172.26|2185.97|2172.97|2185.1|2172.1|17
1624180660000|2021-06-20 09:17:40|2185.33|2172.33|2185.37|2172.37|2185.52|2172.52|2185.15|2172.15|13
1624180670000|2021-06-20 09:17:50|2185.29|2172.29|2185.48|2172.48|2185.54|2172.54|2185.29|2172.29|14
1624180680000|2021-06-20 09:18:00|2185.47|2172.47|2185.55|2172.55|2185.55|2172.55|2185.36|2172.36|11
1624180690000|2021-06-20 09:18:10|2185.82|2172.82|2186.45|2173.45|2186.45|2173.45|2185.82|2172.82|21
1624180700000|2021-06-20 09:18:20|2186.25|2173.25|2186.55|2173.55|2186.58|2173.58|2186.25|2173.25|20
1624180710000|2021-06-20 09:18:30|2186.53|2173.53|2186.46|2173.46|2186.54|2173.54|2186.43|2173.43|15
1624180720000|2021-06-20 09:18:40|2186.52|2173.52|2186.86|2173.86|2186.87|2173.87|2186.52|2173.52|15
1624180730000|2021-06-20 09:18:50|2186.85|2173.85|2186.86|2173.86|2186.87|2173.87|2186.81|2173.81|6
1624180740000|2021-06-20 09:19:00|2186.85|2173.85|2187.1|2174.1|2187.22|2174.22|2186.85|2173.85|11
1624180750000|2021-06-20 09:19:10|2187.12|2174.12|2187.13|2174.13|2187.16|2174.16|2187.12|2174.12|8
1624180760000|2021-06-20 09:19:20|2187.16|2174.16|2187.33|2174.33|2187.33|2174.33|2187.13|2174.13|12
1624180770000|2021-06-20 09:19:30|2187.3|2174.3|2187.46|2174.46|2187.51|2174.51|2187.26|2174.26|25
1624180780000|2021-06-20 09:19:40|2187.49|2174.49|2187.52|2174.52|2187.53|2174.53|2187.45|2174.45|20
1624180790000|2021-06-20 09:19:50|2187.5|2174.5|2187.61|2174.61|2187.61|2174.61|2187.46|2174.46|10
1624180800000|2021-06-20 09:20:00|2187.58|2174.58|2187.54|2174.54|2187.58|2174.58|2187.54|2174.54|6
1624180810000|2021-06-20 09:20:10|2187.58|2174.58|2187.56|2174.56|2187.63|2174.63|2187.56|2174.56|14
1624180820000|2021-06-20 09:20:20|2187.58|2174.58|2187.57|2174.57|2187.59|2174.59|2187.57|2174.57|4
1624180830000|2021-06-20 09:20:30|2187.58|2174.58|2187.53|2174.53|2187.65|2174.65|2187.53|2174.53|5
1624180840000|2021-06-20 09:20:40|2187.58|2174.58|2187.16|2174.16|2187.58|2174.58|2187.16|2174.16|14
1624180850000|2021-06-20 09:20:50|2187.18|2174.18|2187.17|2174.17|2187.24|2174.24|2187.15|2174.15|11
1624180860000|2021-06-20 09:21:00|2187.34|2174.34|2187.32|2174.32|2187.65|2174.65|2187.31|2174.31|22
1624180870000|2021-06-20 09:21:10|2187.31|2174.31|2187.31|2174.31|2187.36|2174.36|2187.27|2174.27|10
1624180880000|2021-06-20 09:21:20|2187.32|2174.32|2187.22|2174.22|2187.34|2174.34|2187.21|2174.21|16
1624180890000|2021-06-20 09:21:30|2187.21|2174.21|2187.14|2174.14|2187.23|2174.23|2187.14|2174.14|15
1624180900000|2021-06-20 09:21:40|2187.15|2174.15|2187.49|2174.49|2187.6|2174.6|2187.12|2174.12|11
1624180910000|2021-06-20 09:21:50|2187.7|2174.7|2187.45|2174.45|2187.79|2174.79|2187.45|2174.45|27
1624180920000|2021-06-20 09:22:00|2187.26|2174.26|2187.77|2174.77|2187.78|2174.78|2187.16|2174.16|23
1624180930000|2021-06-20 09:22:10|2187.74|2174.74|2188.28|2175.28|2188.29|2175.29|2187.71|2174.71|18
1624180940000|2021-06-20 09:22:20|2188.29|2175.29|2188.92|2175.92|2188.97|2175.97|2188.29|2175.29|22
1624180950000|2021-06-20 09:22:30|2188.94|2175.94|2187.9|2174.9|2188.94|2175.94|2187.83|2174.83|24
1624180960000|2021-06-20 09:22:40|2187.88|2174.88|2187.95|2174.95|2187.95|2174.95|2187.84|2174.84|16
1624180970000|2021-06-20 09:22:50|2187.88|2174.88|2187.88|2174.88|2187.94|2174.94|2187.83|2174.83|21
1624180980000|2021-06-20 09:23:00|2187.87|2174.87|2187.9|2174.9|2187.9|2174.9|2187.78|2174.78|17
1624180990000|2021-06-20 09:23:10|2187.89|2174.89|2187.43|2174.43|2187.89|2174.89|2187.43|2174.43|17
1624181000000|2021-06-20 09:23:20|2187.41|2174.41|2186.84|2173.84|2187.41|2174.41|2186.82|2173.82|17
1624181010000|2021-06-20 09:23:30|2186.92|2173.92|2186.72|2173.72|2186.93|2173.93|2186.56|2173.56|15
1624181020000|2021-06-20 09:23:40|2186.63|2173.63|2186.71|2173.71|2186.72|2173.72|2186.63|2173.63|5
1624181030000|2021-06-20 09:23:50|2186.69|2173.69|2186.93|2173.93|2186.94|2173.94|2186.54|2173.54|15
1624181040000|2021-06-20 09:24:00|2186.96|2173.96|2186.89|2173.89|2187.05|2174.05|2186.8|2173.8|18
1624181050000|2021-06-20 09:24:10|2186.75|2173.75|2186.5|2173.5|2186.93|2173.93|2186.27|2173.27|20
1624181060000|2021-06-20 09:24:20|2186.48|2173.48|2186.07|2173.07|2186.71|2173.71|2186.07|2173.07|21
1624181070000|2021-06-20 09:24:30|2186.06|2173.06|2186.17|2173.17|2186.18|2173.18|2186.02|2173.02|22
1624181080000|2021-06-20 09:24:40|2186.22|2173.22|2186.3|2173.3|2186.46|2173.46|2186.15|2173.15|19
1624181090000|2021-06-20 09:24:50|2186.28|2173.28|2186.46|2173.46|2186.49|2173.49|2186.28|2173.28|14
1624181100000|2021-06-20 09:25:00|2186.44|2173.44|2186.76|2173.76|2186.79|2173.79|2186.42|2173.42|16
1624181110000|2021-06-20 09:25:10|2186.74|2173.74|2186.73|2173.73|2186.8|2173.8|2186.73|2173.73|20
1624181120000|2021-06-20 09:25:20|2186.72|2173.72|2187.5|2174.5|2187.5|2174.5|2186.72|2173.72|11
1624181130000|2021-06-20 09:25:30|2187.54|2174.54|2187.26|2174.26|2187.7|2174.7|2187.26|2174.26|11
1624181140000|2021-06-20 09:25:40|2187.09|2174.09|2187.07|2174.07|2187.09|2174.09|2186.97|2173.97|13
1624181150000|2021-06-20 09:25:50|2187.05|2174.05|2187.66|2174.66|2187.66|2174.66|2187.04|2174.04|20
1624181160000|2021-06-20 09:26:00|2187.57|2174.57|2187.68|2174.68|2187.68|2174.68|2187.08|2174.08|15
1624181170000|2021-06-20 09:26:10|2187.63|2174.63|2187.6|2174.6|2187.65|2174.65|2187.6|2174.6|11
1624181180000|2021-06-20 09:26:20|2187.63|2174.63|2187.63|2174.63|2187.76|2174.76|2187.61|2174.61|13
1624181190000|2021-06-20 09:26:30|2187.66|2174.66|2187.53|2174.53|2188.19|2175.19|2187.49|2174.49|26
1624181200000|2021-06-20 09:26:40|2187.54|2174.54|2187.65|2174.65|2187.67|2174.67|2187.49|2174.49|18
1624181210000|2021-06-20 09:26:50|2187.68|2174.68|2187.83|2174.83|2188.01|2175.01|2187.68|2174.68|24
1624181220000|2021-06-20 09:27:00|2187.86|2174.86|2187.51|2174.51|2187.86|2174.86|2187.32|2174.32|19
1624181230000|2021-06-20 09:27:10|2187.49|2174.49|2187.47|2174.47|2187.58|2174.58|2187.44|2174.44|23
1624181240000|2021-06-20 09:27:20|2187.46|2174.46|2188.33|2175.33|2188.37|2175.37|2187.46|2174.46|23
1624181250000|2021-06-20 09:27:30|2188.2|2175.2|2188.17|2175.17|2188.2|2175.2|2187.89|2174.89|23
1624181260000|2021-06-20 09:27:40|2187.92|2174.92|2188.37|2175.37|2188.37|2175.37|2187.92|2174.92|13
1624181270000|2021-06-20 09:27:50|2188.43|2175.43|2188.93|2175.93|2188.93|2175.93|2188.38|2175.38|19
1624181280000|2021-06-20 09:28:00|2188.9|2175.9|2188.78|2175.78|2188.96|2175.96|2188.65|2175.65|18
1624181290000|2021-06-20 09:28:10|2188.77|2175.77|2189.04|2176.04|2189.06|2176.06|2188.77|2175.77|21
1624181300000|2021-06-20 09:28:20|2189.1|2176.1|2189.62|2176.62|2189.65|2176.65|2189.1|2176.1|26
1624181310000|2021-06-20 09:28:30|2189.66|2176.66|2190.36|2177.36|2190.39|2177.39|2189.64|2176.64|23
1624181320000|2021-06-20 09:28:40|2190.37|2177.37|2190.55|2177.55|2190.57|2177.57|2190.37|2177.37|17
1624181330000|2021-06-20 09:28:50|2190.56|2177.56|2190.65|2177.65|2190.65|2177.65|2190.21|2177.21|21
1624181340000|2021-06-20 09:29:00|2190.68|2177.68|2191.66|2178.66|2191.66|2178.66|2190.68|2177.68|24
1624181350000|2021-06-20 09:29:10|2191.75|2178.75|2191.72|2178.72|2191.99|2178.99|2191.67|2178.67|19
1624181360000|2021-06-20 09:29:20|2191.73|2178.73|2191.73|2178.73|2191.9|2178.9|2191.53|2178.53|17
1624181370000|2021-06-20 09:29:30|2190.99|2177.99|2192.24|2179.24|2192.27|2179.27|2190.99|2177.99|18
1624181380000|2021-06-20 09:29:40|2192.25|2179.25|2191.85|2178.85|2192.58|2179.58|2191.72|2178.72|21
1624181390000|2021-06-20 09:29:50|2191.92|2178.92|2192.16|2179.16|2192.21|2179.21|2191.92|2178.92|21
1624181400000|2021-06-20 09:30:00|2192.13|2179.13|2191.96|2178.96|2192.34|2179.34|2191.9|2178.9|20
1624181410000|2021-06-20 09:30:10|2191.94|2178.94|2191.3|2178.3|2191.95|2178.95|2191.3|2178.3|20
1624181420000|2021-06-20 09:30:20|2191.28|2178.28|2191.05|2178.05|2191.29|2178.29|2190.92|2177.92|20
1624181430000|2021-06-20 09:30:30|2191.04|2178.04|2190.18|2177.18|2191.1|2178.1|2190.18|2177.18|21
1624181440000|2021-06-20 09:30:40|2190.06|2177.06|2190.35|2177.35|2190.35|2177.35|2189.72|2176.72|25
1624181450000|2021-06-20 09:30:50|2190.48|2177.48|2190.49|2177.49|2190.49|2177.49|2190.26|2177.26|20
1624181460000|2021-06-20 09:31:00|2190.38|2177.38|2190.28|2177.28|2190.41|2177.41|2190.28|2177.28|14
1624181470000|2021-06-20 09:31:10|2190.27|2177.27|2190.24|2177.24|2190.27|2177.27|2190.23|2177.23|6
1624181480000|2021-06-20 09:31:20|2190.2|2177.2|2189.83|2176.83|2190.2|2177.2|2189.82|2176.82|11
1624181490000|2021-06-20 09:31:30|2189.85|2176.85|2189.84|2176.84|2189.91|2176.91|2189.84|2176.84|4
1624181500000|2021-06-20 09:31:40|2189.89|2176.89|2189.16|2176.16|2190.01|2177.01|2189.16|2176.16|13
1624181510000|2021-06-20 09:31:50|2189.38|2176.38|2189.48|2176.48|2189.51|2176.51|2188.99|2175.99|19
1624181520000|2021-06-20 09:32:00|2189.5|2176.5|2190.99|2177.99|2190.99|2177.99|2189.45|2176.45|27
1624181530000|2021-06-20 09:32:10|2191.09|2178.09|2191.62|2178.62|2191.72|2178.72|2191.09|2178.09|26
1624181540000|2021-06-20 09:32:20|2191.7|2178.7|2192.81|2179.81|2192.81|2179.81|2191.69|2178.69|20
1624181550000|2021-06-20 09:32:30|2192.83|2179.83|2193.53|2180.53|2193.55|2180.55|2192.81|2179.81|25
1624181560000|2021-06-20 09:32:40|2193.57|2180.57|2194.29|2181.29|2194.31|2181.31|2193.4|2180.4|26
1624181570000|2021-06-20 09:32:50|2194.16|2181.16|2194.29|2181.29|2194.61|2181.61|2194.04|2181.04|27
1624181580000|2021-06-20 09:33:00|2194.21|2181.21|2194.1|2181.1|2194.48|2181.48|2194.09|2181.09|25
1624181590000|2021-06-20 09:33:10|2194.09|2181.09|2194.3|2181.3|2194.41|2181.41|2194.09|2181.09|25
1624181600000|2021-06-20 09:33:20|2194.33|2181.33|2193.32|2180.32|2194.35|2181.35|2193.12|2180.12|26
1624181610000|2021-06-20 09:33:30|2193.28|2180.28|2193.7|2180.7|2193.73|2180.73|2193.28|2180.28|25
1624181620000|2021-06-20 09:33:40|2193.71|2180.71|2193.28|2180.28|2193.85|2180.85|2193.14|2180.14|23
1624181630000|2021-06-20 09:33:50|2193.22|2180.22|2193.45|2180.45|2193.45|2180.45|2193.08|2180.08|23
1624181640000|2021-06-20 09:34:00|2193.41|2180.41|2193.15|2180.15|2193.51|2180.51|2193.11|2180.11|25
1624181650000|2021-06-20 09:34:10|2193.16|2180.16|2193.25|2180.25|2193.27|2180.27|2193.16|2180.16|14
1624181660000|2021-06-20 09:34:20|2193.28|2180.28|2193.09|2180.09|2193.28|2180.28|2193.08|2180.08|20
1624181670000|2021-06-20 09:34:30|2192.9|2179.9|2192.55|2179.55|2192.9|2179.9|2192.47|2179.47|21
1624181680000|2021-06-20 09:34:40|2192.54|2179.54|2192.55|2179.55|2192.55|2179.55|2192.54|2179.54|2
1624181690000|2021-06-20 09:34:50|2192.54|2179.54|2192.46|2179.46|2192.54|2179.54|2192.46|2179.46|7
1624181700000|2021-06-20 09:35:00|2192.45|2179.45|2192.38|2179.38|2192.45|2179.45|2192.38|2179.38|3
1624181710000|2021-06-20 09:35:10|2192.45|2179.45|2192.5|2179.5|2192.67|2179.67|2192.44|2179.44|13
1624181720000|2021-06-20 09:35:20|2192.56|2179.56|2192.57|2179.57|2192.59|2179.59|2192.52|2179.52|9
1624181730000|2021-06-20 09:35:30|2192.56|2179.56|2192.65|2179.65|2192.78|2179.78|2192.56|2179.56|11
1624181740000|2021-06-20 09:35:40|2192.64|2179.64|2192.75|2179.75|2192.76|2179.76|2192.62|2179.62|12
1624181750000|2021-06-20 09:35:50|2192.74|2179.74|2192.81|2179.81|2193.13|2180.13|2192.73|2179.73|19
1624181760000|2021-06-20 09:36:00|2192.79|2179.79|2192.94|2179.94|2192.94|2179.94|2192.44|2179.44|22
1624181770000|2021-06-20 09:36:10|2192.87|2179.87|2193.06|2180.06|2193.06|2180.06|2192.83|2179.83|16
1624181780000|2021-06-20 09:36:20|2193.05|2180.05|2193|2180|2193.07|2180.07|2192.99|2179.99|6
1624181790000|2021-06-20 09:36:30|2193.04|2180.04|2193.07|2180.07|2193.25|2180.25|2193.04|2180.04|12
1624181800000|2021-06-20 09:36:40|2193.09|2180.09|2192.77|2179.77|2193.2|2180.2|2192.77|2179.77|15
1624181810000|2021-06-20 09:36:50|2192.89|2179.89|2192.72|2179.72|2192.89|2179.89|2192.7|2179.7|10
1624181820000|2021-06-20 09:37:00|2192.71|2179.71|2192.8|2179.8|2192.85|2179.85|2192.69|2179.69|8
1624181830000|2021-06-20 09:37:10|2192.81|2179.81|2192.84|2179.84|2192.84|2179.84|2192.81|2179.81|3
1624181840000|2021-06-20 09:37:20|2192.83|2179.83|2192.62|2179.62|2192.83|2179.83|2192.61|2179.61|10
1624181850000|2021-06-20 09:37:30|2192.67|2179.67|2192.7|2179.7|2192.75|2179.75|2192.67|2179.67|9
1624181860000|2021-06-20 09:37:40|2192.69|2179.69|2192.61|2179.61|2192.71|2179.71|2192.6|2179.6|15
1624181870000|2021-06-20 09:37:50|2192.62|2179.62|2192.7|2179.7|2192.76|2179.76|2192.62|2179.62|19
1624181880000|2021-06-20 09:38:00|2192.68|2179.68|2192.66|2179.66|2192.73|2179.73|2192.62|2179.62|17
1624181890000|2021-06-20 09:38:10|2192.65|2179.65|2192.72|2179.72|2192.78|2179.78|2192.65|2179.65|17
1624181900000|2021-06-20 09:38:20|2192.83|2179.83|2192.74|2179.74|2192.83|2179.83|2192.72|2179.72|22
1624181910000|2021-06-20 09:38:30|2192.73|2179.73|2192.88|2179.88|2193.13|2180.13|2192.73|2179.73|20
1624181920000|2021-06-20 09:38:40|2192.96|2179.96|2193.04|2180.04|2193.04|2180.04|2192.87|2179.87|23
1624181930000|2021-06-20 09:38:50|2193.05|2180.05|2191.25|2178.25|2193.05|2180.05|2191.21|2178.21|22
1624181940000|2021-06-20 09:39:00|2191.2|2178.2|2190.5|2177.5|2191.43|2178.43|2190.39|2177.39|27
1624181950000|2021-06-20 09:39:10|2190.67|2177.67|2190.13|2177.13|2190.67|2177.67|2189.73|2176.73|19
1624181960000|2021-06-20 09:39:20|2190.11|2177.11|2189.98|2176.98|2190.18|2177.18|2189.84|2176.84|22
1624181970000|2021-06-20 09:39:30|2190|2177|2189.96|2176.96|2190.01|2177.01|2189.83|2176.83|22
1624181980000|2021-06-20 09:39:40|2189.83|2176.83|2190.39|2177.39|2190.39|2177.39|2189.75|2176.75|20
1624181990000|2021-06-20 09:39:50|2190.03|2177.03|2189.52|2176.52|2190.07|2177.07|2189.51|2176.51|14
1624182000000|2021-06-20 09:40:00|2189.46|2176.46|2188.95|2175.95|2189.59|2176.59|2188.95|2175.95|18
1624182010000|2021-06-20 09:40:10|2188.94|2175.94|2188.92|2175.92|2188.96|2175.96|2188.64|2175.64|24
1624182020000|2021-06-20 09:40:20|2188.93|2175.93|2188.96|2175.96|2189.04|2176.04|2188.66|2175.66|24
1624182030000|2021-06-20 09:40:30|2188.97|2175.97|2189.2|2176.2|2189.47|2176.47|2188.97|2175.97|17
1624182040000|2021-06-20 09:40:40|2189.18|2176.18|2189.16|2176.16|2189.18|2176.18|2189.13|2176.13|11
1624182050000|2021-06-20 09:40:50|2189.15|2176.15|2188.76|2175.76|2189.26|2176.26|2188.74|2175.74|17
1624182060000|2021-06-20 09:41:00|2188.82|2175.82|2190.37|2177.37|2190.42|2177.42|2188.82|2175.82|26
1624182070000|2021-06-20 09:41:10|2190.39|2177.39|2190.23|2177.23|2190.48|2177.48|2190.16|2177.16|21
1624182080000|2021-06-20 09:41:20|2190.26|2177.26|2190.4|2177.4|2190.4|2177.4|2190.25|2177.25|15
1624182090000|2021-06-20 09:41:30|2190.46|2177.46|2190.68|2177.68|2190.78|2177.78|2190.41|2177.41|25
1624182100000|2021-06-20 09:41:40|2190.67|2177.67|2191.15|2178.15|2191.15|2178.15|2190.67|2177.67|19
1624182110000|2021-06-20 09:41:50|2191.25|2178.25|2191.27|2178.27|2191.36|2178.36|2191.12|2178.12|17
1624182120000|2021-06-20 09:42:00|2191.26|2178.26|2191.16|2178.16|2191.26|2178.26|2190.74|2177.74|26
1624182130000|2021-06-20 09:42:10|2191.17|2178.17|2190.27|2177.27|2191.17|2178.17|2190.14|2177.14|26
1624182140000|2021-06-20 09:42:20|2190.21|2177.21|2190.29|2177.29|2190.33|2177.33|2190.14|2177.14|20
1624182150000|2021-06-20 09:42:30|2190.28|2177.28|2190.97|2177.97|2190.99|2177.99|2190.28|2177.28|18
1624182160000|2021-06-20 09:42:40|2191|2178|2190.96|2177.96|2191|2178|2190.93|2177.93|10
1624182170000|2021-06-20 09:42:50|2190.95|2177.95|2190.95|2177.95|2191.07|2178.07|2190.91|2177.91|18
1624182180000|2021-06-20 09:43:00|2190.96|2177.96|2190.08|2177.08|2191.15|2178.15|2190.08|2177.08|21
1624182190000|2021-06-20 09:43:10|2190.11|2177.11|2189.73|2176.73|2190.14|2177.14|2189.73|2176.73|23
1624182200000|2021-06-20 09:43:20|2189.74|2176.74|2189.05|2176.05|2189.75|2176.75|2189.05|2176.05|19
1624182210000|2021-06-20 09:43:30|2189.04|2176.04|2188.81|2175.81|2189.04|2176.04|2188.73|2175.73|22
1624182220000|2021-06-20 09:43:40|2188.79|2175.79|2187.64|2174.64|2188.96|2175.96|2187.4|2174.4|26
1624182230000|2021-06-20 09:43:50|2187.73|2174.73|2186.92|2173.92|2187.73|2174.73|2186.79|2173.79|27
1624182240000|2021-06-20 09:44:00|2186.88|2173.88|2186.32|2173.32|2186.99|2173.99|2186.32|2173.32|22
1624182250000|2021-06-20 09:44:10|2186.5|2173.5|2187.44|2174.44|2187.54|2174.54|2186.1|2173.1|26
1624182260000|2021-06-20 09:44:20|2187.33|2174.33|2187.05|2174.05|2187.33|2174.33|2187.05|2174.05|19
1624182270000|2021-06-20 09:44:30|2187.04|2174.04|2186.9|2173.9|2187.13|2174.13|2186.88|2173.88|18
1624182280000|2021-06-20 09:44:40|2187|2174|2186.96|2173.96|2187.02|2174.02|2186.9|2173.9|12
1624182290000|2021-06-20 09:44:50|2186.94|2173.94|2187.24|2174.24|2187.29|2174.29|2186.94|2173.94|19
1624182300000|2021-06-20 09:45:00|2187.26|2174.26|2187.4|2174.4|2187.4|2174.4|2187.23|2174.23|9
1624182310000|2021-06-20 09:45:10|2187.37|2174.37|2187.51|2174.51|2187.51|2174.51|2187.37|2174.37|11
1624182320000|2021-06-20 09:45:20|2187.59|2174.59|2187.52|2174.52|2187.61|2174.61|2187.52|2174.52|7
1624182330000|2021-06-20 09:45:30|2187.49|2174.49|2187.82|2174.82|2187.82|2174.82|2187.49|2174.49|6
1624182340000|2021-06-20 09:45:40|2187.83|2174.83|2187.97|2174.97|2187.97|2174.97|2187.81|2174.81|13
1624182350000|2021-06-20 09:45:50|2188.05|2175.05|2189.21|2176.21|2189.21|2176.21|2188.05|2175.05|18
1624182360000|2021-06-20 09:46:00|2189.57|2176.57|2189.58|2176.58|2189.58|2176.58|2189.54|2176.54|3
1624182370000|2021-06-20 09:46:10|2189.59|2176.59|2190.24|2177.24|2190.24|2177.24|2189.59|2176.59|9
1624182380000|2021-06-20 09:46:20|2190.25|2177.25|2190.4|2177.4|2190.4|2177.4|2190.25|2177.25|5
1624182390000|2021-06-20 09:46:30|2190.36|2177.36|2190.2|2177.2|2190.36|2177.36|2190.17|2177.17|11
1624182400000|2021-06-20 09:46:40|2190.21|2177.21|2190.19|2177.19|2190.22|2177.22|2190.18|2177.18|12
1624182410000|2021-06-20 09:46:50|2190.18|2177.18|2189.96|2176.96|2190.19|2177.19|2189.94|2176.94|12
1624182420000|2021-06-20 09:47:00|2189.95|2176.95|2189.8|2176.8|2189.96|2176.96|2189.69|2176.69|19
1624182430000|2021-06-20 09:47:10|2189.81|2176.81|2189.35|2176.35|2189.86|2176.86|2189.35|2176.35|19
1624182440000|2021-06-20 09:47:20|2189.38|2176.38|2189.93|2176.93|2189.96|2176.96|2189.35|2176.35|14
1624182450000|2021-06-20 09:47:30|2189.9|2176.9|2190.05|2177.05|2190.05|2177.05|2189.9|2176.9|18
1624182460000|2021-06-20 09:47:40|2190.03|2177.03|2190.1|2177.1|2190.1|2177.1|2190.02|2177.02|20
1624182470000|2021-06-20 09:47:50|2190.03|2177.03|2189.6|2176.6|2190.08|2177.08|2189.6|2176.6|18
1624182480000|2021-06-20 09:48:00|2189.64|2176.64|2189.95|2176.95|2190|2177|2189.64|2176.64|13
1624182490000|2021-06-20 09:48:10|2189.98|2176.98|2190.37|2177.37|2190.38|2177.38|2189.85|2176.85|16
1624182500000|2021-06-20 09:48:20|2190.45|2177.45|2190.6|2177.6|2190.61|2177.61|2190.45|2177.45|13
1624182510000|2021-06-20 09:48:30|2190.55|2177.55|2190.77|2177.77|2190.77|2177.77|2190.52|2177.52|13
1624182520000|2021-06-20 09:48:40|2190.75|2177.75|2190.9|2177.9|2190.9|2177.9|2190.65|2177.65|19
1624182530000|2021-06-20 09:48:50|2190.91|2177.91|2191.58|2178.58|2191.61|2178.61|2190.87|2177.87|20
1624182540000|2021-06-20 09:49:00|2191.61|2178.61|2191.57|2178.57|2191.65|2178.65|2191.57|2178.57|9
1624182550000|2021-06-20 09:49:10|2191.56|2178.56|2191.07|2178.07|2191.62|2178.62|2191.07|2178.07|19
1624182560000|2021-06-20 09:49:20|2191.14|2178.14|2190.48|2177.48|2191.14|2178.14|2190.48|2177.48|18
1624182570000|2021-06-20 09:49:30|2190.49|2177.49|2190.28|2177.28|2190.63|2177.63|2190.26|2177.26|16
1624182580000|2021-06-20 09:49:40|2190.43|2177.43|2189.91|2176.91|2190.96|2177.96|2189.89|2176.89|25
1624182590000|2021-06-20 09:49:50|2189.92|2176.92|2189.59|2176.59|2189.98|2176.98|2189.59|2176.59|14
1624182600000|2021-06-20 09:50:00|2188.83|2175.83|2188.44|2175.44|2188.83|2175.83|2188.18|2175.18|23
1624182610000|2021-06-20 09:50:10|2188.43|2175.43|2188.22|2175.22|2188.43|2175.43|2188|2175|11
1624182620000|2021-06-20 09:50:20|2188.34|2175.34|2188.23|2175.23|2188.8|2175.8|2188.23|2175.23|20
1624182630000|2021-06-20 09:50:30|2188.22|2175.22|2188.13|2175.13|2188.22|2175.22|2188.05|2175.05|10
1624182640000|2021-06-20 09:50:40|2188.07|2175.07|2187.76|2174.76|2188.45|2175.45|2187.75|2174.75|11
1624182650000|2021-06-20 09:50:50|2187.74|2174.74|2187.26|2174.26|2187.75|2174.75|2187.1|2174.1|19
1624182660000|2021-06-20 09:51:00|2187.27|2174.27|2186.96|2173.96|2187.34|2174.34|2186.58|2173.58|17
1624182670000|2021-06-20 09:51:10|2186.97|2173.97|2186.45|2173.45|2186.97|2173.97|2186.39|2173.39|24
1624182680000|2021-06-20 09:51:20|2186.42|2173.42|2186.13|2173.13|2186.42|2173.42|2185.84|2172.84|24
1624182690000|2021-06-20 09:51:30|2186.16|2173.16|2185.29|2172.29|2186.17|2173.17|2185.28|2172.28|28
1624182700000|2021-06-20 09:51:40|2185.38|2172.38|2183.95|2170.95|2185.38|2172.38|2183.95|2170.95|25
1624182710000|2021-06-20 09:51:50|2183.99|2170.99|2181.37|2168.37|2183.99|2170.99|2181.37|2168.37|24
1624182720000|2021-06-20 09:52:00|2181.42|2168.42|2181.55|2168.55|2182.76|2169.76|2181.42|2168.42|28
1624182730000|2021-06-20 09:52:10|2181.52|2168.52|2180.48|2167.48|2181.78|2168.78|2180.48|2167.48|26
1624182740000|2021-06-20 09:52:20|2180.11|2167.11|2179.27|2166.27|2180.11|2167.11|2178.31|2165.31|28
1624182750000|2021-06-20 09:52:30|2178.9|2165.9|2178.38|2165.38|2178.9|2165.9|2178.36|2165.36|22
1624182760000|2021-06-20 09:52:40|2178.35|2165.35|2179.52|2166.52|2179.98|2166.98|2178.35|2165.35|26
1624182770000|2021-06-20 09:52:50|2179.21|2166.21|2176.38|2163.38|2179.21|2166.21|2176.38|2163.38|26
1624182780000|2021-06-20 09:53:00|2176.25|2163.25|2176.33|2163.33|2176.73|2163.73|2175.59|2162.59|26
1624182790000|2021-06-20 09:53:10|2176.56|2163.56|2174.61|2161.61|2176.56|2163.56|2173.61|2160.61|26
1624182800000|2021-06-20 09:53:20|2174.81|2161.81|2173.41|2160.41|2175.69|2162.69|2173.41|2160.41|29
1624182810000|2021-06-20 09:53:30|2173.3|2160.3|2175.11|2162.11|2175.14|2162.14|2172.91|2159.91|27
1624182820000|2021-06-20 09:53:40|2175.35|2162.35|2176.28|2163.28|2176.43|2163.43|2175.35|2162.35|27
1624182830000|2021-06-20 09:53:50|2176.3|2163.3|2175.66|2162.66|2176.95|2163.95|2175.4|2162.4|28
1624182840000|2021-06-20 09:54:00|2175.07|2162.07|2175|2162|2175.54|2162.54|2174.37|2161.37|26
1624182850000|2021-06-20 09:54:10|2175.11|2162.11|2174.23|2161.23|2175.15|2162.15|2173.86|2160.86|22
1624182860000|2021-06-20 09:54:20|2174.42|2161.42|2175.85|2162.85|2175.88|2162.88|2174.42|2161.42|23
1624182870000|2021-06-20 09:54:30|2175.91|2162.91|2175.76|2162.76|2176.43|2163.43|2175.49|2162.49|27
1624182880000|2021-06-20 09:54:40|2175.91|2162.91|2176.29|2163.29|2176.32|2163.32|2175.91|2162.91|17
1624182890000|2021-06-20 09:54:50|2176.27|2163.27|2176.36|2163.36|2176.55|2163.55|2176.26|2163.26|21
1624182900000|2021-06-20 09:55:00|2176.26|2163.26|2175.44|2162.44|2176.32|2163.32|2175.44|2162.44|22
1624182910000|2021-06-20 09:55:10|2175.43|2162.43|2173.67|2160.67|2175.43|2162.43|2173.67|2160.67|12
1624182920000|2021-06-20 09:55:20|2173.58|2160.58|2171.32|2158.32|2173.58|2160.58|2171.32|2158.32|23
1624182930000|2021-06-20 09:55:30|2171.33|2158.33|2170.44|2157.44|2172|2159|2170.44|2157.44|25
1624182940000|2021-06-20 09:55:40|2170.46|2157.46|2171.84|2158.84|2171.92|2158.92|2170.35|2157.35|27
1624182950000|2021-06-20 09:55:50|2172.02|2159.02|2173.22|2160.22|2173.22|2160.22|2172.02|2159.02|29
1624182960000|2021-06-20 09:56:00|2173.23|2160.23|2172.52|2159.52|2173.23|2160.23|2171.93|2158.93|28
1624182970000|2021-06-20 09:56:10|2172.83|2159.83|2174.4|2161.4|2174.42|2161.42|2172.83|2159.83|27
1624182980000|2021-06-20 09:56:20|2174.39|2161.39|2173.15|2160.15|2174.48|2161.48|2173.15|2160.15|24
1624182990000|2021-06-20 09:56:30|2173.12|2160.12|2173.14|2160.14|2173.2|2160.2|2172.91|2159.91|22
1624183000000|2021-06-20 09:56:40|2173.15|2160.15|2173.25|2160.25|2173.29|2160.29|2173.02|2160.02|21
1624183010000|2021-06-20 09:56:50|2173.21|2160.21|2174.07|2161.07|2174.08|2161.08|2173.21|2160.21|22
1624183020000|2021-06-20 09:57:00|2174.06|2161.06|2174.61|2161.61|2174.92|2161.92|2174.06|2161.06|26
1624183030000|2021-06-20 09:57:10|2174.6|2161.6|2173.76|2160.76|2174.62|2161.62|2173.76|2160.76|26
1624183040000|2021-06-20 09:57:20|2173.78|2160.78|2173.11|2160.11|2173.96|2160.96|2173.02|2160.02|27
1624183050000|2021-06-20 09:57:30|2173.2|2160.2|2174.19|2161.19|2174.29|2161.29|2173.2|2160.2|23
1624183060000|2021-06-20 09:57:40|2174.2|2161.2|2174.33|2161.33|2174.85|2161.85|2173.77|2160.77|27
1624183070000|2021-06-20 09:57:50|2174.32|2161.32|2174.35|2161.35|2174.36|2161.36|2174.26|2161.26|13
1624183080000|2021-06-20 09:58:00|2174.31|2161.31|2173.36|2160.36|2174.31|2161.31|2173.23|2160.23|23
1624183090000|2021-06-20 09:58:10|2173.35|2160.35|2172.02|2159.02|2173.38|2160.38|2172.02|2159.02|20
1624183100000|2021-06-20 09:58:20|2172.07|2159.07|2171.66|2158.66|2172.22|2159.22|2171.55|2158.55|25
1624183110000|2021-06-20 09:58:30|2171.64|2158.64|2171|2158|2171.64|2158.64|2170.91|2157.91|23
1624183120000|2021-06-20 09:58:40|2171.03|2158.03|2171.79|2158.79|2171.79|2158.79|2171|2158|26
1624183130000|2021-06-20 09:58:50|2171.63|2158.63|2171.87|2158.87|2172.28|2159.28|2171.63|2158.63|25
1624183140000|2021-06-20 09:59:00|2171.7|2158.7|2170.82|2157.82|2171.7|2158.7|2170.78|2157.78|27
1624183150000|2021-06-20 09:59:10|2170.81|2157.81|2172.55|2159.55|2172.6|2159.6|2170.73|2157.73|27
1624183160000|2021-06-20 09:59:20|2172.52|2159.52|2173.32|2160.32|2173.32|2160.32|2172.52|2159.52|18
1624183170000|2021-06-20 09:59:30|2173.3|2160.3|2172.94|2159.94|2173.3|2160.3|2172.74|2159.74|24
1624183180000|2021-06-20 09:59:40|2172.93|2159.93|2173.23|2160.23|2173.25|2160.25|2172.85|2159.85|18
1624183190000|2021-06-20 09:59:50|2173.22|2160.22|2173.11|2160.11|2173.22|2160.22|2172.98|2159.98|15
1624183200000|2021-06-20 10:00:00|2173.09|2160.09|2172.01|2159.01|2173.09|2160.09|2172.01|2159.01|22
1624183210000|2021-06-20 10:00:10|2172|2159|2171.14|2158.14|2172.06|2159.06|2171.1|2158.1|26
1624183220000|2021-06-20 10:00:20|2171.1|2158.1|2172.02|2159.02|2172.02|2159.02|2171.06|2158.06|23
1624183230000|2021-06-20 10:00:30|2172.18|2159.18|2174.04|2161.04|2174.07|2161.07|2172.18|2159.18|27
1624183240000|2021-06-20 10:00:40|2174.08|2161.08|2174.9|2161.9|2174.9|2161.9|2173.58|2160.58|27
1624183250000|2021-06-20 10:00:50|2174.89|2161.89|2174.3|2161.3|2175.27|2162.27|2174.06|2161.06|25
1624183260000|2021-06-20 10:01:00|2174.27|2161.27|2174.7|2161.7|2174.93|2161.93|2173.96|2160.96|27
1624183270000|2021-06-20 10:01:10|2174.67|2161.67|2175.47|2162.47|2175.47|2162.47|2174.66|2161.66|25
1624183280000|2021-06-20 10:01:20|2175.52|2162.52|2174.68|2161.68|2175.58|2162.58|2174.41|2161.41|27
1624183290000|2021-06-20 10:01:30|2174.8|2161.8|2175.09|2162.09|2175.46|2162.46|2174.76|2161.76|26
1624183300000|2021-06-20 10:01:40|2175.46|2162.46|2175.1|2162.1|2175.46|2162.46|2174.96|2161.96|23
1624183310000|2021-06-20 10:01:50|2175.17|2162.17|2175.24|2162.24|2175.32|2162.32|2174.98|2161.98|24
1624183320000|2021-06-20 10:02:00|2175.23|2162.23|2175.05|2162.05|2175.68|2162.68|2174.63|2161.63|24
1624183330000|2021-06-20 10:02:10|2174.97|2161.97|2174.47|2161.47|2174.97|2161.97|2174.09|2161.09|28
1624183340000|2021-06-20 10:02:20|2174.48|2161.48|2174.41|2161.41|2174.62|2161.62|2174.21|2161.21|21
1624183350000|2021-06-20 10:02:30|2174.34|2161.34|2172.99|2159.99|2174.34|2161.34|2172.93|2159.93|22
1624183360000|2021-06-20 10:02:40|2173.03|2160.03|2173.41|2160.41|2173.84|2160.84|2172.98|2159.98|24
1624183370000|2021-06-20 10:02:50|2173.24|2160.24|2171.8|2158.8|2173.24|2160.24|2171.76|2158.76|23
1624183380000|2021-06-20 10:03:00|2171.81|2158.81|2171.64|2158.64|2172.13|2159.13|2171.51|2158.51|22
1624183390000|2021-06-20 10:03:10|2171.57|2158.57|2171.58|2158.58|2171.8|2158.8|2171.32|2158.32|26
1624183400000|2021-06-20 10:03:20|2171.48|2158.48|2170.95|2157.95|2171.72|2158.72|2170.95|2157.95|24
1624183410000|2021-06-20 10:03:30|2170.91|2157.91|2170.17|2157.17|2171.17|2158.17|2169.89|2156.89|25
1624183420000|2021-06-20 10:03:40|2170.33|2157.33|2171.16|2158.16|2171.16|2158.16|2170.33|2157.33|26
1624183430000|2021-06-20 10:03:50|2171.08|2158.08|2170.68|2157.68|2171.1|2158.1|2170.68|2157.68|27
1624183440000|2021-06-20 10:04:00|2170.67|2157.67|2169.13|2156.13|2170.71|2157.71|2169.13|2156.13|20
1624183450000|2021-06-20 10:04:10|2169.15|2156.15|2169.33|2156.33|2169.33|2156.33|2168.38|2155.38|26
1624183460000|2021-06-20 10:04:20|2169.3|2156.3|2168.23|2155.23|2169.74|2156.74|2168.19|2155.19|26
1624183470000|2021-06-20 10:04:30|2168.06|2155.06|2167.85|2154.85|2168.06|2155.06|2167.82|2154.82|22
1624183480000|2021-06-20 10:04:40|2167.92|2154.92|2166.93|2153.93|2167.97|2154.97|2166.92|2153.92|20
1624183490000|2021-06-20 10:04:50|2166.94|2153.94|2167.13|2154.13|2167.48|2154.48|2166.39|2153.39|28
1624183500000|2021-06-20 10:05:00|2167.22|2154.22|2161.01|2148.01|2167.28|2154.28|2161.01|2148.01|28
1624183510000|2021-06-20 10:05:10|2161.04|2148.04|2160.8|2147.8|2161.87|2148.87|2160.09|2147.09|28
1624183520000|2021-06-20 10:05:20|2160.47|2147.47|2159.62|2146.62|2162.4|2149.4|2159.62|2146.62|28
1624183530000|2021-06-20 10:05:30|2159.65|2146.65|2151.5|2138.5|2159.65|2146.65|2150.83|2137.83|29
1624183540000|2021-06-20 10:05:40|2151.02|2138.02|2147.28|2134.28|2151.9|2138.9|2147.28|2134.28|28
1624183550000|2021-06-20 10:05:50|2146.63|2133.63|2147.25|2134.25|2148.94|2135.94|2145.78|2132.78|29
1624183560000|2021-06-20 10:06:00|2146.91|2133.91|2149.55|2136.55|2150.04|2137.04|2146.91|2133.91|29
1624183570000|2021-06-20 10:06:10|2149.83|2136.83|2151.41|2138.41|2151.96|2138.96|2149.83|2136.83|27
1624183580000|2021-06-20 10:06:20|2150.92|2137.92|2151.41|2138.41|2151.41|2138.41|2149.42|2136.42|29
1624183590000|2021-06-20 10:06:30|2151.27|2138.27|2152.14|2139.14|2153.22|2140.22|2151.17|2138.17|28
1624183600000|2021-06-20 10:06:40|2151.91|2138.91|2152.96|2139.96|2153.18|2140.18|2151.22|2138.22|27
1624183610000|2021-06-20 10:06:50|2152.89|2139.89|2149.85|2136.85|2153.16|2140.16|2149.82|2136.82|26
1624183620000|2021-06-20 10:07:00|2149.89|2136.89|2148.26|2135.26|2150.49|2137.49|2148.21|2135.21|28
1624183630000|2021-06-20 10:07:10|2148.07|2135.07|2147.5|2134.5|2148.79|2135.79|2147.19|2134.19|29
1624183640000|2021-06-20 10:07:20|2147.88|2134.88|2151.34|2138.34|2151.34|2138.34|2147.5|2134.5|26
1624183650000|2021-06-20 10:07:30|2151.55|2138.55|2148.93|2135.93|2152.07|2139.07|2148.73|2135.73|23
1624183660000|2021-06-20 10:07:40|2149.19|2136.19|2149.21|2136.21|2150.75|2137.75|2148.82|2135.82|27
1624183670000|2021-06-20 10:07:50|2149.2|2136.2|2149.95|2136.95|2150.14|2137.14|2149.2|2136.2|25
1624183680000|2021-06-20 10:08:00|2149.63|2136.63|2153.18|2140.18|2153.47|2140.47|2149.53|2136.53|28
1624183690000|2021-06-20 10:08:10|2152.74|2139.74|2151.53|2138.53|2152.74|2139.74|2150.86|2137.86|25
1624183700000|2021-06-20 10:08:20|2151.54|2138.54|2150.65|2137.65|2152.83|2139.83|2150.65|2137.65|27
1624183710000|2021-06-20 10:08:30|2150.72|2137.72|2149.63|2136.63|2151.15|2138.15|2149.63|2136.63|27
1624183720000|2021-06-20 10:08:40|2149.64|2136.64|2150.05|2137.05|2150.81|2137.81|2149.64|2136.64|23
1624183730000|2021-06-20 10:08:50|2150.39|2137.39|2151.71|2138.71|2151.93|2138.93|2150.39|2137.39|24
1624183740000|2021-06-20 10:09:00|2151.74|2138.74|2152.95|2139.95|2152.95|2139.95|2151.74|2138.74|26
1624183750000|2021-06-20 10:09:10|2152.92|2139.92|2150.52|2137.52|2152.92|2139.92|2150.28|2137.28|28
1624183760000|2021-06-20 10:09:20|2150.64|2137.64|2149.07|2136.07|2150.65|2137.65|2148.44|2135.44|28
1624183770000|2021-06-20 10:09:30|2149|2136|2146.55|2133.55|2149|2136|2146.43|2133.43|28
1624183780000|2021-06-20 10:09:40|2147.06|2134.06|2147.64|2134.64|2149.21|2136.21|2147.06|2134.06|26
1624183790000|2021-06-20 10:09:50|2147.72|2134.72|2145.82|2132.82|2147.88|2134.88|2145.39|2132.39|29
1624183800000|2021-06-20 10:10:00|2145.54|2132.54|2142.65|2129.65|2145.54|2132.54|2142.64|2129.64|28
1624183810000|2021-06-20 10:10:10|2142.83|2129.83|2145.98|2132.98|2146.45|2133.45|2142.83|2129.83|29
1624183820000|2021-06-20 10:10:20|2145.94|2132.94|2144.34|2131.34|2146.13|2133.13|2144.34|2131.34|28
1624183830000|2021-06-20 10:10:30|2144.28|2131.28|2143.89|2130.89|2144.55|2131.55|2143.89|2130.89|26
1624183840000|2021-06-20 10:10:40|2143.73|2130.73|2140.15|2127.15|2143.73|2130.73|2140.15|2127.15|28
1624183850000|2021-06-20 10:10:50|2140.16|2127.16|2139.78|2126.78|2141.02|2128.02|2139.19|2126.19|29
1624183860000|2021-06-20 10:11:00|2139.72|2126.72|2136.3|2123.3|2140.48|2127.48|2136.1|2123.1|26
1624183870000|2021-06-20 10:11:10|2136.27|2123.27|2136.63|2123.63|2137.4|2124.4|2136.27|2123.27|28
1624183880000|2021-06-20 10:11:20|2136.12|2123.12|2130.98|2117.98|2136.12|2123.12|2130.98|2117.98|27
1624183890000|2021-06-20 10:11:30|2130.73|2117.73|2132.91|2119.91|2132.91|2119.91|2129.11|2116.11|28
1624183900000|2021-06-20 10:11:40|2133.04|2120.04|2132.5|2119.5|2134.33|2121.33|2131.83|2118.83|27
1624183910000|2021-06-20 10:11:50|2132.8|2119.8|2133.69|2120.69|2133.69|2120.69|2131.43|2118.43|26
1624183920000|2021-06-20 10:12:00|2133.75|2120.75|2136.3|2123.3|2136.37|2123.37|2133.75|2120.75|28
1624183930000|2021-06-20 10:12:10|2136.56|2123.56|2135.94|2122.94|2136.56|2123.56|2134.02|2121.02|27
1624183940000|2021-06-20 10:12:20|2135.82|2122.82|2136.08|2123.08|2137.37|2124.37|2134.61|2121.61|29
1624183950000|2021-06-20 10:12:30|2136.27|2123.27|2135.09|2122.09|2136.28|2123.28|2134.47|2121.47|27
1624183960000|2021-06-20 10:12:40|2134.62|2121.62|2133.35|2120.35|2134.62|2121.62|2133.27|2120.27|28
1624183970000|2021-06-20 10:12:50|2133.45|2120.45|2135.21|2122.21|2135.21|2122.21|2133.05|2120.05|27
1624183980000|2021-06-20 10:13:00|2135.37|2122.37|2135.18|2122.18|2137.47|2124.47|2134.54|2121.54|28
1624183990000|2021-06-20 10:13:10|2135.22|2122.22|2135.71|2122.71|2135.71|2122.71|2133.83|2120.83|26
1624184000000|2021-06-20 10:13:20|2135.83|2122.83|2135.35|2122.35|2136.08|2123.08|2133.91|2120.91|28
1624184010000|2021-06-20 10:13:30|2135.37|2122.37|2137.31|2124.31|2137.31|2124.31|2135.34|2122.34|27
1624184020000|2021-06-20 10:13:40|2137.5|2124.5|2138.92|2125.92|2138.92|2125.92|2136.67|2123.67|25
1624184030000|2021-06-20 10:13:50|2139.06|2126.06|2137.46|2124.46|2139.53|2126.53|2137.46|2124.46|29
1624184040000|2021-06-20 10:14:00|2137.52|2124.52|2138.02|2125.02|2138.02|2125.02|2135.77|2122.77|28
1624184050000|2021-06-20 10:14:10|2138.14|2125.14|2139.32|2126.32|2139.37|2126.37|2138.14|2125.14|24
1624184060000|2021-06-20 10:14:20|2139.39|2126.39|2138.8|2125.8|2139.57|2126.57|2138.1|2125.1|29
1624184070000|2021-06-20 10:14:30|2138.97|2125.97|2139.95|2126.95|2140.06|2127.06|2138.97|2125.97|20
1624184080000|2021-06-20 10:14:40|2139.92|2126.92|2139.74|2126.74|2139.92|2126.92|2138.83|2125.83|28
1624184090000|2021-06-20 10:14:50|2139.72|2126.72|2138.06|2125.06|2139.8|2126.8|2138.03|2125.03|24
1624184100000|2021-06-20 10:15:00|2138.03|2125.03|2137.55|2124.55|2138.25|2125.25|2136.82|2123.82|27
1624184110000|2021-06-20 10:15:10|2137.59|2124.59|2134.85|2121.85|2137.59|2124.59|2134.73|2121.73|26
1624184120000|2021-06-20 10:15:20|2134.84|2121.84|2133.26|2120.26|2134.84|2121.84|2132.36|2119.36|27
1624184130000|2021-06-20 10:15:30|2133.44|2120.44|2135.15|2122.15|2135.64|2122.64|2133.44|2120.44|29
1624184140000|2021-06-20 10:15:40|2135.16|2122.16|2135.18|2122.18|2136.24|2123.24|2135.16|2122.16|22
1624184150000|2021-06-20 10:15:50|2135.17|2122.17|2134.2|2121.2|2135.35|2122.35|2132.89|2119.89|28
1624184160000|2021-06-20 10:16:00|2134.12|2121.12|2131.71|2118.71|2134.12|2121.12|2131.71|2118.71|29
1624184170000|2021-06-20 10:16:10|2131.59|2118.59|2131.76|2118.76|2132.06|2119.06|2131.02|2118.02|28
1624184180000|2021-06-20 10:16:20|2131.74|2118.74|2134.86|2121.86|2134.86|2121.86|2131.74|2118.74|27
1624184190000|2021-06-20 10:16:30|2134.71|2121.71|2133.96|2120.96|2134.71|2121.71|2133.04|2120.04|26
1624184200000|2021-06-20 10:16:40|2133.86|2120.86|2133.26|2120.26|2133.91|2120.91|2132.65|2119.65|28
1624184210000|2021-06-20 10:16:50|2133.25|2120.25|2133.21|2120.21|2133.4|2120.4|2132.64|2119.64|24
1624184220000|2021-06-20 10:17:00|2133.69|2120.69|2133.77|2120.77|2134.34|2121.34|2133.16|2120.16|26
1624184230000|2021-06-20 10:17:10|2133.81|2120.81|2136.41|2123.41|2136.42|2123.42|2133.79|2120.79|28
1624184240000|2021-06-20 10:17:20|2136.33|2123.33|2137.98|2124.98|2138.07|2125.07|2136.33|2123.33|22
1624184250000|2021-06-20 10:17:30|2138.04|2125.04|2134.75|2121.75|2138.04|2125.04|2134.49|2121.49|29
1624184260000|2021-06-20 10:17:40|2134.53|2121.53|2133.73|2120.73|2134.53|2121.53|2133.01|2120.01|26
1624184270000|2021-06-20 10:17:50|2133.77|2120.77|2135.45|2122.45|2135.45|2122.45|2133.58|2120.58|25
1624184280000|2021-06-20 10:18:00|2135.55|2122.55|2136.56|2123.56|2136.56|2123.56|2135.47|2122.47|22
1624184290000|2021-06-20 10:18:10|2136.57|2123.57|2134.79|2121.79|2136.79|2123.79|2134.72|2121.72|27
1624184300000|2021-06-20 10:18:20|2134.69|2121.69|2131.88|2118.88|2134.82|2121.82|2131.88|2118.88|25
1624184310000|2021-06-20 10:18:30|2131.63|2118.63|2130.52|2117.52|2132.12|2119.12|2130.51|2117.51|25
1624184320000|2021-06-20 10:18:40|2130.04|2117.04|2129.39|2116.39|2130.19|2117.19|2128.87|2115.87|24
1624184330000|2021-06-20 10:18:50|2129.32|2116.32|2131.21|2118.21|2131.27|2118.27|2128.76|2115.76|27
1624184340000|2021-06-20 10:19:00|2131.19|2118.19|2128.62|2115.62|2131.21|2118.21|2127.87|2114.87|28
1624184350000|2021-06-20 10:19:10|2128.5|2115.5|2129.26|2116.26|2129.56|2116.56|2128.26|2115.26|27
1624184360000|2021-06-20 10:19:20|2129.21|2116.21|2130.31|2117.31|2130.53|2117.53|2128.58|2115.58|27
1624184370000|2021-06-20 10:19:30|2129.9|2116.9|2132.28|2119.28|2132.54|2119.54|2129.27|2116.27|26
1624184380000|2021-06-20 10:19:40|2132.24|2119.24|2133.2|2120.2|2134.23|2121.23|2132.24|2119.24|29
1624184390000|2021-06-20 10:19:50|2133.14|2120.14|2132.36|2119.36|2133.14|2120.14|2132|2119|23
1624184400000|2021-06-20 10:20:00|2132.47|2119.47|2130.62|2117.62|2132.97|2119.97|2130.62|2117.62|27
1624184410000|2021-06-20 10:20:10|2130.59|2117.59|2130.28|2117.28|2130.68|2117.68|2130.23|2117.23|21
1624184420000|2021-06-20 10:20:20|2130.39|2117.39|2129.97|2116.97|2130.48|2117.48|2129.94|2116.94|23
1624184430000|2021-06-20 10:20:30|2129.98|2116.98|2128.7|2115.7|2130.07|2117.07|2128.65|2115.65|21
1624184440000|2021-06-20 10:20:40|2128.3|2115.3|2123.89|2110.89|2128.53|2115.53|2123.89|2110.89|28
1624184450000|2021-06-20 10:20:50|2123.7|2110.7|2122.33|2109.33|2124.77|2111.77|2122.33|2109.33|29
1624184460000|2021-06-20 10:21:00|2121.72|2108.72|2120.06|2107.06|2121.98|2108.98|2120.04|2107.04|27
1624184470000|2021-06-20 10:21:10|2119.98|2106.98|2120.11|2107.11|2120.21|2107.21|2118.57|2105.57|28
1624184480000|2021-06-20 10:21:20|2120.29|2107.29|2121.54|2108.54|2122.24|2109.24|2119.95|2106.95|27
1624184490000|2021-06-20 10:21:30|2121.67|2108.67|2122.55|2109.55|2122.55|2109.55|2121.67|2108.67|26
1624184500000|2021-06-20 10:21:40|2122.48|2109.48|2120.11|2107.11|2122.8|2109.8|2120.06|2107.06|27
1624184510000|2021-06-20 10:21:50|2120.1|2107.1|2121.54|2108.54|2121.54|2108.54|2120.1|2107.1|28
1624184520000|2021-06-20 10:22:00|2121.46|2108.46|2119.83|2106.83|2121.64|2108.64|2119.73|2106.73|28
1624184530000|2021-06-20 10:22:10|2119.69|2106.69|2119.12|2106.12|2119.69|2106.69|2116.22|2103.22|26
1624184540000|2021-06-20 10:22:20|2119.1|2106.1|2118.33|2105.33|2119.9|2106.9|2118.33|2105.33|25
1624184550000|2021-06-20 10:22:30|2118.45|2105.45|2117.11|2104.11|2118.94|2105.94|2116.44|2103.44|27
1624184560000|2021-06-20 10:22:40|2116.43|2103.43|2117.68|2104.68|2117.74|2104.74|2116.35|2103.35|26
1624184570000|2021-06-20 10:22:50|2117.58|2104.58|2116.61|2103.61|2117.71|2104.71|2116.61|2103.61|26
1624184580000|2021-06-20 10:23:00|2116.44|2103.44|2113.33|2100.33|2116.44|2103.44|2113.01|2100.01|27
1624184590000|2021-06-20 10:23:10|2113.36|2100.36|2116.98|2103.98|2117.14|2104.14|2113.36|2100.36|28
1624184600000|2021-06-20 10:23:20|2116.88|2103.88|2117.54|2104.54|2118.2|2105.2|2116.66|2103.66|26
1624184610000|2021-06-20 10:23:30|2117.65|2104.65|2117.22|2104.22|2117.81|2104.81|2117.22|2104.22|26
1624184620000|2021-06-20 10:23:40|2117.21|2104.21|2117.37|2104.37|2117.38|2104.38|2116.97|2103.97|23
1624184630000|2021-06-20 10:23:50|2117.4|2104.4|2112.95|2099.95|2117.44|2104.44|2112.95|2099.95|26
1624184640000|2021-06-20 10:24:00|2112.85|2099.85|2114.14|2101.14|2116.95|2103.95|2112.81|2099.81|29
1624184650000|2021-06-20 10:24:10|2113.97|2100.97|2109.32|2096.32|2113.97|2100.97|2109.32|2096.32|28
1624184660000|2021-06-20 10:24:20|2109.74|2096.74|2109.59|2096.59|2110.14|2097.14|2109.13|2096.13|28
1624184670000|2021-06-20 10:24:30|2109.6|2096.6|2110.06|2097.06|2111.64|2098.64|2109.6|2096.6|29
1624184680000|2021-06-20 10:24:40|2109.77|2096.77|2111.35|2098.35|2111.37|2098.37|2109.47|2096.47|28
1624184690000|2021-06-20 10:24:50|2111.39|2098.39|2112.15|2099.15|2113.37|2100.37|2110.89|2097.89|28
1624184700000|2021-06-20 10:25:00|2111.97|2098.97|2111.74|2098.74|2113.17|2100.17|2111.34|2098.34|25
1624184710000|2021-06-20 10:25:10|2111.62|2098.62|2109.78|2096.78|2111.62|2098.62|2109.78|2096.78|28
1624184720000|2021-06-20 10:25:20|2109.7|2096.7|2109.2|2096.2|2109.75|2096.75|2109.2|2096.2|24
1624184730000|2021-06-20 10:25:30|2108.77|2095.77|2108|2095|2109.57|2096.57|2107.89|2094.89|27
1624184740000|2021-06-20 10:25:40|2107.95|2094.95|2106.14|2093.14|2108.02|2095.02|2106.11|2093.11|28
1624184750000|2021-06-20 10:25:50|2106.31|2093.31|2103.76|2090.76|2107.05|2094.05|2103.76|2090.76|28
1624184760000|2021-06-20 10:26:00|2103.71|2090.71|2104.18|2091.18|2104.18|2091.18|2101.86|2088.86|28
1624184770000|2021-06-20 10:26:10|2104.36|2091.36|2105.38|2092.38|2105.78|2092.78|2102.89|2089.89|27
1624184780000|2021-06-20 10:26:20|2105.31|2092.31|2104.23|2091.23|2105.6|2092.6|2103.62|2090.62|28
1624184790000|2021-06-20 10:26:30|2104.25|2091.25|2106.63|2093.63|2106.72|2093.72|2104.15|2091.15|27
1624184800000|2021-06-20 10:26:40|2106.8|2093.8|2104.7|2091.7|2106.8|2093.8|2104.7|2091.7|27
1624184810000|2021-06-20 10:26:50|2104.69|2091.69|2102.34|2089.34|2104.69|2091.69|2102.34|2089.34|29
1624184820000|2021-06-20 10:27:00|2102.33|2089.33|2098.15|2085.15|2102.33|2089.33|2098.15|2085.15|27
1624184830000|2021-06-20 10:27:10|2098.01|2085.01|2106.52|2093.52|2106.52|2093.52|2097.96|2084.96|29
1624184840000|2021-06-20 10:27:20|2106.18|2093.18|2102.87|2089.87|2106.79|2093.79|2102.73|2089.73|26
1624184850000|2021-06-20 10:27:30|2103.22|2090.22|2104.87|2091.87|2104.87|2091.87|2102.95|2089.95|29
1624184860000|2021-06-20 10:27:40|2104.8|2091.8|2104.19|2091.19|2106.15|2093.15|2104.19|2091.19|23
1624184870000|2021-06-20 10:27:50|2104.01|2091.01|2105.9|2092.9|2105.94|2092.94|2103.53|2090.53|28
1624184880000|2021-06-20 10:28:00|2105.93|2092.93|2107.07|2094.07|2107.42|2094.42|2105.93|2092.93|27
1624184890000|2021-06-20 10:28:10|2107.15|2094.15|2105.9|2092.9|2108.43|2095.43|2105.9|2092.9|28
1624184900000|2021-06-20 10:28:20|2105.96|2092.96|2105.84|2092.84|2106.33|2093.33|2103.84|2090.84|28
1624184910000|2021-06-20 10:28:30|2105.57|2092.57|2106.75|2093.75|2106.83|2093.83|2105.56|2092.56|27
1624184920000|2021-06-20 10:28:40|2106.72|2093.72|2106.4|2093.4|2106.94|2093.94|2105.99|2092.99|27
1624184930000|2021-06-20 10:28:50|2106.53|2093.53|2107.8|2094.8|2107.89|2094.89|2106.03|2093.03|24
1624184940000|2021-06-20 10:29:00|2107.74|2094.74|2107.2|2094.2|2107.74|2094.74|2106.9|2093.9|29
1624184950000|2021-06-20 10:29:10|2107.37|2094.37|2108.77|2095.77|2108.77|2095.77|2107.37|2094.37|25
1624184960000|2021-06-20 10:29:20|2108.85|2095.85|2112.22|2099.22|2112.22|2099.22|2108.85|2095.85|26
1624184970000|2021-06-20 10:29:30|2112.31|2099.31|2112.8|2099.8|2112.8|2099.8|2110.61|2097.61|26
1624184980000|2021-06-20 10:29:40|2112.82|2099.82|2114.21|2101.21|2114.21|2101.21|2112.82|2099.82|24
1624184990000|2021-06-20 10:29:50|2114.29|2101.29|2112.02|2099.02|2114.29|2101.29|2112.02|2099.02|25
1624185000000|2021-06-20 10:30:00|2112.09|2099.09|2113.14|2100.14|2113.3|2100.3|2110.5|2097.5|27
1624185010000|2021-06-20 10:30:10|2113.22|2100.22|2112.08|2099.08|2114.17|2101.17|2112.02|2099.02|26
1624185020000|2021-06-20 10:30:20|2112.09|2099.09|2112.62|2099.62|2112.82|2099.82|2111.95|2098.95|24
1624185030000|2021-06-20 10:30:30|2112.57|2099.57|2112.5|2099.5|2113.42|2100.42|2112.36|2099.36|22
1624185040000|2021-06-20 10:30:40|2112.79|2099.79|2113.02|2100.02|2113.46|2100.46|2112.65|2099.65|25
1624185050000|2021-06-20 10:30:50|2112.98|2099.98|2114.84|2101.84|2114.84|2101.84|2112.98|2099.98|22
1624185060000|2021-06-20 10:31:00|2115.07|2102.07|2113.27|2100.27|2115.36|2102.36|2113.27|2100.27|29
1624185070000|2021-06-20 10:31:10|2113.35|2100.35|2111.68|2098.68|2113.43|2100.43|2111.6|2098.6|26
1624185080000|2021-06-20 10:31:20|2111.67|2098.67|2113.41|2100.41|2113.57|2100.57|2111.15|2098.15|26
1624185090000|2021-06-20 10:31:30|2113.43|2100.43|2114.42|2101.42|2115.76|2102.76|2113.43|2100.43|29
1624185100000|2021-06-20 10:31:40|2114.38|2101.38|2113.09|2100.09|2114.69|2101.69|2113.09|2100.09|28
1624185110000|2021-06-20 10:31:50|2112.96|2099.96|2113.39|2100.39|2113.45|2100.45|2112.47|2099.47|24
1624185120000|2021-06-20 10:32:00|2113.41|2100.41|2111.37|2098.37|2113.41|2100.41|2111.27|2098.27|24
1624185130000|2021-06-20 10:32:10|2110.94|2097.94|2111.22|2098.22|2111.86|2098.86|2110.44|2097.44|25
1624185140000|2021-06-20 10:32:20|2111.07|2098.07|2108.8|2095.8|2111.24|2098.24|2108.8|2095.8|28
1624185150000|2021-06-20 10:32:30|2108.75|2095.75|2108.13|2095.13|2109.31|2096.31|2108.13|2095.13|26
1624185160000|2021-06-20 10:32:40|2108.11|2095.11|2106.17|2093.17|2108.13|2095.13|2106.17|2093.17|28
1624185170000|2021-06-20 10:32:50|2105.97|2092.97|2104.3|2091.3|2106.6|2093.6|2104.24|2091.24|28
1624185180000|2021-06-20 10:33:00|2104.29|2091.29|2105.04|2092.04|2107.05|2094.05|2104.26|2091.26|29
1624185190000|2021-06-20 10:33:10|2104.12|2091.12|2103.61|2090.61|2104.2|2091.2|2103.11|2090.11|27
1624185200000|2021-06-20 10:33:20|2103.71|2090.71|2101.08|2088.08|2103.71|2090.71|2101.08|2088.08|27
1624185210000|2021-06-20 10:33:30|2101.11|2088.11|2099.95|2086.95|2101.35|2088.35|2099.47|2086.47|24
1624185220000|2021-06-20 10:33:40|2100.09|2087.09|2101.79|2088.79|2101.91|2088.91|2100.09|2087.09|27
1624185230000|2021-06-20 10:33:50|2101.75|2088.75|2103.75|2090.75|2103.75|2090.75|2101.66|2088.66|27
1624185240000|2021-06-20 10:34:00|2103.8|2090.8|2106.54|2093.54|2106.54|2093.54|2102.02|2089.02|27
1624185250000|2021-06-20 10:34:10|2106.76|2093.76|2107.44|2094.44|2108.51|2095.51|2105.94|2092.94|28
1624185260000|2021-06-20 10:34:20|2107.66|2094.66|2110.15|2097.15|2110.15|2097.15|2106.93|2093.93|29
1624185270000|2021-06-20 10:34:30|2110.18|2097.18|2110.42|2097.42|2110.91|2097.91|2109.75|2096.75|28
1624185280000|2021-06-20 10:34:40|2110.46|2097.46|2110.43|2097.43|2111.49|2098.49|2110.43|2097.43|26
1624185290000|2021-06-20 10:34:50|2110.21|2097.21|2106.83|2093.83|2110.21|2097.21|2106.83|2093.83|28
1624185300000|2021-06-20 10:35:00|2106.85|2093.85|2109.94|2096.94|2110.19|2097.19|2106.85|2093.85|28
1624185310000|2021-06-20 10:35:10|2110.21|2097.21|2109.87|2096.87|2111.22|2098.22|2109.78|2096.78|25
1624185320000|2021-06-20 10:35:20|2109.9|2096.9|2110.31|2097.31|2110.53|2097.53|2109.61|2096.61|27
1624185330000|2021-06-20 10:35:30|2110.3|2097.3|2110.58|2097.58|2110.74|2097.74|2110.3|2097.3|24
1624185340000|2021-06-20 10:35:40|2110.64|2097.64|2110.41|2097.41|2111.3|2098.3|2110.29|2097.29|25
1624185350000|2021-06-20 10:35:50|2110.42|2097.42|2110.72|2097.72|2110.74|2097.74|2110.42|2097.42|18
1624185360000|2021-06-20 10:36:00|2110.7|2097.7|2109.25|2096.25|2110.79|2097.79|2109.12|2096.12|26
1624185370000|2021-06-20 10:36:10|2109.24|2096.24|2108.51|2095.51|2109.24|2096.24|2108.17|2095.17|23
1624185380000|2021-06-20 10:36:20|2108.56|2095.56|2106.55|2093.55|2108.56|2095.56|2106.55|2093.55|28
1624185390000|2021-06-20 10:36:30|2106.56|2093.56|2106.19|2093.19|2106.59|2093.59|2105.2|2092.2|26
1624185400000|2021-06-20 10:36:40|2106.31|2093.31|2104.65|2091.65|2106.48|2093.48|2104.65|2091.65|26
1624185410000|2021-06-20 10:36:50|2104.62|2091.62|2103.99|2090.99|2104.66|2091.66|2103.45|2090.45|28
1624185420000|2021-06-20 10:37:00|2103.93|2090.93|2105.78|2092.78|2105.89|2092.89|2103.8|2090.8|26
1624185430000|2021-06-20 10:37:10|2105.58|2092.58|2105.97|2092.97|2108.5|2095.5|2105.58|2092.58|28
1624185440000|2021-06-20 10:37:20|2105.94|2092.94|2105.51|2092.51|2106.52|2093.52|2105.51|2092.51|28
1624185450000|2021-06-20 10:37:30|2105.54|2092.54|2106.73|2093.73|2106.73|2093.73|2105.46|2092.46|26
1624185460000|2021-06-20 10:37:40|2106.98|2093.98|2108.89|2095.89|2108.89|2095.89|2106.73|2093.73|29
1624185470000|2021-06-20 10:37:50|2108.88|2095.88|2109.05|2096.05|2110.02|2097.02|2108.88|2095.88|26
1624185480000|2021-06-20 10:38:00|2108.69|2095.69|2108.07|2095.07|2108.94|2095.94|2107.94|2094.94|27
1624185490000|2021-06-20 10:38:10|2108.09|2095.09|2109.92|2096.92|2109.97|2096.97|2108.09|2095.09|28
1624185500000|2021-06-20 10:38:20|2109.9|2096.9|2109.34|2096.34|2110.4|2097.4|2109.19|2096.19|27
1624185510000|2021-06-20 10:38:30|2109.31|2096.31|2109.37|2096.37|2109.52|2096.52|2109.14|2096.14|27
1624185520000|2021-06-20 10:38:40|2109.33|2096.33|2108.31|2095.31|2109.43|2096.43|2107.83|2094.83|26
1624185530000|2021-06-20 10:38:50|2108.3|2095.3|2106.27|2093.27|2108.3|2095.3|2106|2093|28
1624185540000|2021-06-20 10:39:00|2106.66|2093.66|2107.27|2094.27|2107.31|2094.31|2106.66|2093.66|28
1624185550000|2021-06-20 10:39:10|2107.25|2094.25|2108.54|2095.54|2108.54|2095.54|2107.25|2094.25|25
1624185560000|2021-06-20 10:39:20|2108.61|2095.61|2107.51|2094.51|2108.67|2095.67|2107.39|2094.39|26
1624185570000|2021-06-20 10:39:30|2107.5|2094.5|2107.99|2094.99|2109.12|2096.12|2107.49|2094.49|26
1624185580000|2021-06-20 10:39:40|2107.66|2094.66|2105.91|2092.91|2107.66|2094.66|2105.89|2092.89|28
1624185590000|2021-06-20 10:39:50|2105.88|2092.88|2107.77|2094.77|2108.47|2095.47|2105.88|2092.88|28
1624185600000|2021-06-20 10:40:00|2107.67|2094.67|2108.21|2095.21|2109.07|2096.07|2107.6|2094.6|26
1624185610000|2021-06-20 10:40:10|2108.26|2095.26|2109.16|2096.16|2109.26|2096.26|2108.26|2095.26|27
1624185620000|2021-06-20 10:40:20|2109.19|2096.19|2110.84|2097.84|2111.5|2098.5|2108.97|2095.97|26
1624185630000|2021-06-20 10:40:30|2110.55|2097.55|2111.21|2098.21|2111.42|2098.42|2110.45|2097.45|25
1624185640000|2021-06-20 10:40:40|2111.27|2098.27|2111.93|2098.93|2111.93|2098.93|2111.19|2098.19|27
1624185650000|2021-06-20 10:40:50|2111.89|2098.89|2112.16|2099.16|2112.84|2099.84|2111.78|2098.78|27
1624185660000|2021-06-20 10:41:00|2112.34|2099.34|2112.66|2099.66|2113.73|2100.73|2111.12|2098.12|29
1624185670000|2021-06-20 10:41:10|2112.9|2099.9|2113.01|2100.01|2113.65|2100.65|2112.9|2099.9|25
1624185680000|2021-06-20 10:41:20|2112.77|2099.77|2114.02|2101.02|2114.02|2101.02|2112.71|2099.71|29
1624185690000|2021-06-20 10:41:30|2114.03|2101.03|2112.84|2099.84|2114.05|2101.05|2112.7|2099.7|26
1624185700000|2021-06-20 10:41:40|2112.99|2099.99|2113.63|2100.63|2113.85|2100.85|2112.99|2099.99|23
1624185710000|2021-06-20 10:41:50|2113.58|2100.58|2117.22|2104.22|2117.32|2104.32|2113.58|2100.58|25
1624185720000|2021-06-20 10:42:00|2116.12|2103.12|2114.84|2101.84|2116.43|2103.43|2114.83|2101.83|27
1624185730000|2021-06-20 10:42:10|2114.8|2101.8|2113.38|2100.38|2115.24|2102.24|2113.38|2100.38|25
1624185740000|2021-06-20 10:42:20|2113.36|2100.36|2113.82|2100.82|2113.82|2100.82|2113.16|2100.16|26
1624185750000|2021-06-20 10:42:30|2113.85|2100.85|2114.5|2101.5|2114.62|2101.62|2113.85|2100.85|21
1624185760000|2021-06-20 10:42:40|2114.49|2101.49|2114.92|2101.92|2115.01|2102.01|2114.48|2101.48|23
1624185770000|2021-06-20 10:42:50|2114.51|2101.51|2115.21|2102.21|2115.28|2102.28|2114.28|2101.28|23
1624185780000|2021-06-20 10:43:00|2115.5|2102.5|2114.81|2101.81|2115.5|2102.5|2114.8|2101.8|22
1624185790000|2021-06-20 10:43:10|2114.78|2101.78|2113.19|2100.19|2114.81|2101.81|2113.18|2100.18|23
1624185800000|2021-06-20 10:43:20|2113.08|2100.08|2112.77|2099.77|2113.27|2100.27|2112.3|2099.3|28
1624185810000|2021-06-20 10:43:30|2112.92|2099.92|2111.82|2098.82|2113.01|2100.01|2111.8|2098.8|21
1624185820000|2021-06-20 10:43:40|2111.97|2098.97|2111.21|2098.21|2112.07|2099.07|2111.02|2098.02|27
1624185830000|2021-06-20 10:43:50|2111.18|2098.18|2111.82|2098.82|2111.82|2098.82|2110.99|2097.99|22
1624185840000|2021-06-20 10:44:00|2111.92|2098.92|2111.08|2098.08|2112.28|2099.28|2111.08|2098.08|25
1624185850000|2021-06-20 10:44:10|2111.06|2098.06|2109.99|2096.99|2111.06|2098.06|2109.85|2096.85|24
1624185860000|2021-06-20 10:44:20|2110.16|2097.16|2111.2|2098.2|2111.23|2098.23|2109.94|2096.94|26
1624185870000|2021-06-20 10:44:30|2111.19|2098.19|2113.53|2100.53|2113.53|2100.53|2111.19|2098.19|24
1624185880000|2021-06-20 10:44:40|2113.78|2100.78|2113.75|2100.75|2113.78|2100.78|2112.28|2099.28|26
1624185890000|2021-06-20 10:44:50|2113.78|2100.78|2114.05|2101.05|2114.06|2101.06|2112.93|2099.93|24
1624185900000|2021-06-20 10:45:00|2113.99|2100.99|2116.47|2103.47|2116.47|2103.47|2113.89|2100.89|25
1624185910000|2021-06-20 10:45:10|2116.45|2103.45|2116.85|2103.85|2116.85|2103.85|2116.11|2103.11|27
1624185920000|2021-06-20 10:45:20|2116.87|2103.87|2117.42|2104.42|2117.44|2104.44|2116.87|2103.87|27
1624185930000|2021-06-20 10:45:30|2117.43|2104.43|2117.73|2104.73|2118.04|2105.04|2117.43|2104.43|24
1624185940000|2021-06-20 10:45:40|2117.76|2104.76|2115.85|2102.85|2117.76|2104.76|2115.84|2102.84|28
1624185950000|2021-06-20 10:45:50|2115.93|2102.93|2113.89|2100.89|2115.96|2102.96|2113.89|2100.89|25
1624185960000|2021-06-20 10:46:00|2113.73|2100.73|2113.31|2100.31|2114.78|2101.78|2113.04|2100.04|29
1624185970000|2021-06-20 10:46:10|2113.37|2100.37|2113.43|2100.43|2113.67|2100.67|2113.13|2100.13|28
1624185980000|2021-06-20 10:46:20|2112.84|2099.84|2111.91|2098.91|2112.84|2099.84|2111.82|2098.82|27
1624185990000|2021-06-20 10:46:30|2111.89|2098.89|2110.87|2097.87|2111.89|2098.89|2110.72|2097.72|22
1624186000000|2021-06-20 10:46:40|2110.84|2097.84|2113.21|2100.21|2113.21|2100.21|2110.84|2097.84|25
1624186010000|2021-06-20 10:46:50|2113.23|2100.23|2112.88|2099.88|2113.25|2100.25|2112.88|2099.88|24
1624186020000|2021-06-20 10:47:00|2112.94|2099.94|2112.6|2099.6|2112.94|2099.94|2112.6|2099.6|19
1624186030000|2021-06-20 10:47:10|2112.59|2099.59|2112.02|2099.02|2112.59|2099.59|2112.02|2099.02|21
1624186040000|2021-06-20 10:47:20|2112.05|2099.05|2112.22|2099.22|2112.22|2099.22|2112.05|2099.05|16
1624186050000|2021-06-20 10:47:30|2112.17|2099.17|2112.64|2099.64|2112.64|2099.64|2112.17|2099.17|23
1624186060000|2021-06-20 10:47:40|2112.9|2099.9|2114.11|2101.11|2114.11|2101.11|2112.74|2099.74|26
1624186070000|2021-06-20 10:47:50|2114.12|2101.12|2115.69|2102.69|2115.98|2102.98|2114.12|2101.12|26
1624186080000|2021-06-20 10:48:00|2115.66|2102.66|2113.4|2100.4|2115.72|2102.72|2113.4|2100.4|25
1624186090000|2021-06-20 10:48:10|2113.3|2100.3|2113.39|2100.39|2114|2101|2113.3|2100.3|28
1624186100000|2021-06-20 10:48:20|2113.36|2100.36|2114.19|2101.19|2114.19|2101.19|2113.26|2100.26|25
1624186110000|2021-06-20 10:48:30|2114.14|2101.14|2113.48|2100.48|2114.14|2101.14|2112.54|2099.54|26
1624186120000|2021-06-20 10:48:40|2113.6|2100.6|2113.22|2100.22|2113.6|2100.6|2112.64|2099.64|28
1624186130000|2021-06-20 10:48:50|2113.19|2100.19|2112.11|2099.11|2113.19|2100.19|2112.11|2099.11|26
1624186140000|2021-06-20 10:49:00|2112.08|2099.08|2112.19|2099.19|2112.62|2099.62|2112.03|2099.03|25
1624186150000|2021-06-20 10:49:10|2112.2|2099.2|2112.59|2099.59|2112.66|2099.66|2112.2|2099.2|21
1624186160000|2021-06-20 10:49:20|2112.6|2099.6|2111.46|2098.46|2113.7|2100.7|2111.46|2098.46|27
1624186170000|2021-06-20 10:49:30|2111.29|2098.29|2112|2099|2112.09|2099.09|2111.26|2098.26|27
1624186180000|2021-06-20 10:49:40|2112.01|2099.01|2111.26|2098.26|2112.19|2099.19|2111.24|2098.24|25
1624186190000|2021-06-20 10:49:50|2111.29|2098.29|2111.44|2098.44|2111.89|2098.89|2111.24|2098.24|25
1624186200000|2021-06-20 10:50:00|2111.32|2098.32|2111.6|2098.6|2111.77|2098.77|2111.24|2098.24|27
1624186210000|2021-06-20 10:50:10|2111.57|2098.57|2111.72|2098.72|2111.85|2098.85|2111.57|2098.57|23
1624186220000|2021-06-20 10:50:20|2111.73|2098.73|2112.45|2099.45|2112.7|2099.7|2111.63|2098.63|27
1624186230000|2021-06-20 10:50:30|2112.47|2099.47|2111.46|2098.46|2112.62|2099.62|2111.46|2098.46|24
1624186240000|2021-06-20 10:50:40|2111.49|2098.49|2111.55|2098.55|2111.69|2098.69|2111.41|2098.41|25
1624186250000|2021-06-20 10:50:50|2111.56|2098.56|2111.41|2098.41|2111.8|2098.8|2111.02|2098.02|23
1624186260000|2021-06-20 10:51:00|2111.59|2098.59|2110.64|2097.64|2111.6|2098.6|2110.64|2097.64|24
1624186270000|2021-06-20 10:51:10|2110.33|2097.33|2110.99|2097.99|2111.25|2098.25|2110.28|2097.28|24
1624186280000|2021-06-20 10:51:20|2110.88|2097.88|2109.8|2096.8|2110.88|2097.88|2109.77|2096.77|25
1624186290000|2021-06-20 10:51:30|2109.77|2096.77|2109.19|2096.19|2109.8|2096.8|2108.4|2095.4|27
1624186300000|2021-06-20 10:51:40|2109.06|2096.06|2106.34|2093.34|2109.1|2096.1|2106.34|2093.34|29
1624186310000|2021-06-20 10:51:50|2106.33|2093.33|2105.71|2092.71|2106.88|2093.88|2105.67|2092.67|24
1624186320000|2021-06-20 10:52:00|2105.67|2092.67|2107.2|2094.2|2107.2|2094.2|2105.67|2092.67|25
1624186330000|2021-06-20 10:52:10|2107.19|2094.19|2107.53|2094.53|2107.53|2094.53|2106.81|2093.81|23
1624186340000|2021-06-20 10:52:20|2107.51|2094.51|2106.71|2093.71|2107.57|2094.57|2106.71|2093.71|22
1624186350000|2021-06-20 10:52:30|2106.59|2093.59|2105.24|2092.24|2106.64|2093.64|2105.24|2092.24|24
1624186360000|2021-06-20 10:52:40|2104.41|2091.41|2102.94|2089.94|2105.43|2092.43|2102.94|2089.94|28
1624186370000|2021-06-20 10:52:50|2102.47|2089.47|2100.97|2087.97|2102.63|2089.63|2100.79|2087.79|28
1624186380000|2021-06-20 10:53:00|2100.86|2087.86|2102.55|2089.55|2102.65|2089.65|2100.53|2087.53|28
1624186390000|2021-06-20 10:53:10|2103.03|2090.03|2105.21|2092.21|2105.21|2092.21|2102.82|2089.82|26
1624186400000|2021-06-20 10:53:20|2105.28|2092.28|2103.5|2090.5|2105.28|2092.28|2103.27|2090.27|29
1624186410000|2021-06-20 10:53:30|2103.53|2090.53|2102.56|2089.56|2103.53|2090.53|2102.36|2089.36|26
1624186420000|2021-06-20 10:53:40|2102.58|2089.58|2102.85|2089.85|2103.01|2090.01|2102.26|2089.26|24
1624186430000|2021-06-20 10:53:50|2102.8|2089.8|2102.82|2089.82|2102.88|2089.88|2102.29|2089.29|23
1624186440000|2021-06-20 10:54:00|2102.98|2089.98|2103.94|2090.94|2103.94|2090.94|2102.98|2089.98|27
1624186450000|2021-06-20 10:54:10|2104.04|2091.04|2105.8|2092.8|2105.8|2092.8|2104.04|2091.04|26
1624186460000|2021-06-20 10:54:20|2105.73|2092.73|2104.54|2091.54|2105.78|2092.78|2104.41|2091.41|27
1624186470000|2021-06-20 10:54:30|2104.48|2091.48|2106.37|2093.37|2106.37|2093.37|2104.48|2091.48|26
1624186480000|2021-06-20 10:54:40|2106.39|2093.39|2105.9|2092.9|2106.65|2093.65|2105.68|2092.68|23
1624186490000|2021-06-20 10:54:50|2105.94|2092.94|2106.77|2093.77|2107.03|2094.03|2105.83|2092.83|27
1624186500000|2021-06-20 10:55:00|2106.76|2093.76|2106.99|2093.99|2107.02|2094.02|2106.71|2093.71|23
1624186510000|2021-06-20 10:55:10|2106.97|2093.97|2106.63|2093.63|2107.02|2094.02|2106.63|2093.63|20
1624186520000|2021-06-20 10:55:20|2106.53|2093.53|2106.56|2093.56|2106.61|2093.61|2106.35|2093.35|26
1624186530000|2021-06-20 10:55:30|2106.52|2093.52|2107.11|2094.11|2107.12|2094.12|2106.5|2093.5|16
1624186540000|2021-06-20 10:55:40|2106.94|2093.94|2108.2|2095.2|2108.2|2095.2|2106.75|2093.75|23
1624186550000|2021-06-20 10:55:50|2108.13|2095.13|2107.1|2094.1|2108.19|2095.19|2107.02|2094.02|26
1624186560000|2021-06-20 10:56:00|2107.11|2094.11|2105.19|2092.19|2107.12|2094.12|2105.17|2092.17|24
1624186570000|2021-06-20 10:56:10|2104.91|2091.91|2103.59|2090.59|2105.12|2092.12|2102.87|2089.87|28
1624186580000|2021-06-20 10:56:20|2103.62|2090.62|2103.37|2090.37|2103.8|2090.8|2102.93|2089.93|26
1624186590000|2021-06-20 10:56:30|2103.34|2090.34|2103.65|2090.65|2103.92|2090.92|2103.33|2090.33|27
1624186600000|2021-06-20 10:56:40|2103.85|2090.85|2103.58|2090.58|2104.94|2091.94|2103.58|2090.58|28
1624186610000|2021-06-20 10:56:50|2103.63|2090.63|2101.69|2088.69|2103.63|2090.63|2101.69|2088.69|27
1624186620000|2021-06-20 10:57:00|2101.48|2088.48|2101.31|2088.31|2101.48|2088.48|2100.97|2087.97|28
1624186630000|2021-06-20 10:57:10|2101.59|2088.59|2104.14|2091.14|2104.14|2091.14|2101.59|2088.59|28
1624186640000|2021-06-20 10:57:20|2104.18|2091.18|2102.24|2089.24|2104.39|2091.39|2102.24|2089.24|24
1624186650000|2021-06-20 10:57:30|2102.67|2089.67|2102.21|2089.21|2102.86|2089.86|2101.54|2088.54|26
1624186660000|2021-06-20 10:57:40|2102.24|2089.24|2102.41|2089.41|2102.92|2089.92|2102.2|2089.2|25
1624186670000|2021-06-20 10:57:50|2102.43|2089.43|2102.96|2089.96|2102.96|2089.96|2102.25|2089.25|22
1624186680000|2021-06-20 10:58:00|2102.85|2089.85|2103.54|2090.54|2103.61|2090.61|2102.77|2089.77|23
1624186690000|2021-06-20 10:58:10|2103.44|2090.44|2105.2|2092.2|2105.71|2092.71|2103.44|2090.44|27
1624186700000|2021-06-20 10:58:20|2105.06|2092.06|2105.04|2092.04|2105.34|2092.34|2104.23|2091.23|26
1624186710000|2021-06-20 10:58:30|2104.82|2091.82|2105.4|2092.4|2105.41|2092.41|2104.82|2091.82|25
1624186720000|2021-06-20 10:58:40|2105.37|2092.37|2104.71|2091.71|2105.39|2092.39|2104.47|2091.47|23
1624186730000|2021-06-20 10:58:50|2104.7|2091.7|2106.26|2093.26|2106.28|2093.28|2104.68|2091.68|23
1624186740000|2021-06-20 10:59:00|2106.4|2093.4|2107.39|2094.39|2107.53|2094.53|2106.4|2093.4|21
1624186750000|2021-06-20 10:59:10|2107.37|2094.37|2107.56|2094.56|2107.71|2094.71|2107.37|2094.37|25
1624186760000|2021-06-20 10:59:20|2107.94|2094.94|2107.03|2094.03|2107.94|2094.94|2106.98|2093.98|25
1624186770000|2021-06-20 10:59:30|2106.81|2093.81|2106.74|2093.74|2106.81|2093.81|2105.69|2092.69|28
1624186780000|2021-06-20 10:59:40|2107.07|2094.07|2106.94|2093.94|2107.32|2094.32|2106.94|2093.94|27
1624186790000|2021-06-20 10:59:50|2107.02|2094.02|2107.02|2094.02|2107.2|2094.2|2106.45|2093.45|28
1624186800000|2021-06-20 11:00:00|2107.05|2094.05|2104.48|2091.48|2107.05|2094.05|2104.45|2091.45|25
1624186810000|2021-06-20 11:00:10|2104.32|2091.32|2102.54|2089.54|2104.32|2091.32|2102.39|2089.39|28
1624186820000|2021-06-20 11:00:20|2102.62|2089.62|2101.67|2088.67|2102.85|2089.85|2101.18|2088.18|28
1624186830000|2021-06-20 11:00:30|2101.52|2088.52|2100.71|2087.71|2102.05|2089.05|2100.65|2087.65|26
1624186840000|2021-06-20 11:00:40|2100.12|2087.12|2100.28|2087.28|2100.74|2087.74|2099.2|2086.2|24
1624186850000|2021-06-20 11:00:50|2100.36|2087.36|2097.97|2084.97|2100.46|2087.46|2097.97|2084.97|28
1624186860000|2021-06-20 11:01:00|2097.95|2084.95|2094.53|2081.53|2097.95|2084.95|2093.58|2080.58|28
1624186870000|2021-06-20 11:01:10|2095.1|2082.1|2092.54|2079.54|2095.87|2082.87|2092.5|2079.5|28
1624186880000|2021-06-20 11:01:20|2093.06|2080.06|2091.85|2078.85|2093.2|2080.2|2090.18|2077.18|28
1624186890000|2021-06-20 11:01:30|2091.87|2078.87|2093.74|2080.74|2093.98|2080.98|2091.76|2078.76|26
1624186900000|2021-06-20 11:01:40|2093.66|2080.66|2095.21|2082.21|2095.95|2082.95|2093.64|2080.64|26
1624186910000|2021-06-20 11:01:50|2095.28|2082.28|2095.86|2082.86|2095.86|2082.86|2094.92|2081.92|25
1624186920000|2021-06-20 11:02:00|2095.99|2082.99|2098.55|2085.55|2098.55|2085.55|2095.3|2082.3|27
1624186930000|2021-06-20 11:02:10|2098.79|2085.79|2099.29|2086.29|2099.42|2086.42|2097.98|2084.98|27
1624186940000|2021-06-20 11:02:20|2099.09|2086.09|2098.89|2085.89|2099.09|2086.09|2098.25|2085.25|26
1624186950000|2021-06-20 11:02:30|2099.36|2086.36|2102.73|2089.73|2102.75|2089.75|2099.04|2086.04|27
1624186960000|2021-06-20 11:02:40|2102.49|2089.49|2103.48|2090.48|2103.48|2090.48|2102.44|2089.44|27
1624186970000|2021-06-20 11:02:50|2103.49|2090.49|2101.51|2088.51|2103.7|2090.7|2101.51|2088.51|27
1624186980000|2021-06-20 11:03:00|2101.37|2088.37|2102.03|2089.03|2102.03|2089.03|2100.92|2087.92|25
1624186990000|2021-06-20 11:03:10|2102.06|2089.06|2103.1|2090.1|2103.2|2090.2|2101.87|2088.87|24
1624187000000|2021-06-20 11:03:20|2103.53|2090.53|2104.96|2091.96|2104.96|2091.96|2103.53|2090.53|28
1624187010000|2021-06-20 11:03:30|2105.07|2092.07|2105.05|2092.05|2105.16|2092.16|2104.94|2091.94|22
1624187020000|2021-06-20 11:03:40|2105.15|2092.15|2103.27|2090.27|2105.23|2092.23|2103.19|2090.19|26
1624187030000|2021-06-20 11:03:50|2103.22|2090.22|2103.67|2090.67|2103.69|2090.69|2103.18|2090.18|25
1624187040000|2021-06-20 11:04:00|2103.95|2090.95|2104.55|2091.55|2104.96|2091.96|2103.9|2090.9|23
1624187050000|2021-06-20 11:04:10|2104.62|2091.62|2104.84|2091.84|2104.85|2091.85|2104.28|2091.28|21
1624187060000|2021-06-20 11:04:20|2104.82|2091.82|2105.36|2092.36|2105.36|2092.36|2104.78|2091.78|15
1624187070000|2021-06-20 11:04:30|2105.48|2092.48|2104.58|2091.58|2105.69|2092.69|2104.47|2091.47|19
1624187080000|2021-06-20 11:04:40|2104.61|2091.61|2104.62|2091.62|2104.64|2091.64|2104.41|2091.41|16
1624187090000|2021-06-20 11:04:50|2104.79|2091.79|2105.27|2092.27|2105.27|2092.27|2104.77|2091.77|15
1624187100000|2021-06-20 11:05:00|2105.23|2092.23|2103.87|2090.87|2105.23|2092.23|2103.83|2090.83|17
1624187110000|2021-06-20 11:05:10|2103.89|2090.89|2103.82|2090.82|2103.91|2090.91|2103.07|2090.07|25
1624187120000|2021-06-20 11:05:20|2104.06|2091.06|2105.19|2092.19|2105.19|2092.19|2104.06|2091.06|24
1624187130000|2021-06-20 11:05:30|2105.2|2092.2|2105.15|2092.15|2105.39|2092.39|2105.02|2092.02|26
1624187140000|2021-06-20 11:05:40|2105.1|2092.1|2104.57|2091.57|2105.1|2092.1|2104.49|2091.49|23
1624187150000|2021-06-20 11:05:50|2104.73|2091.73|2105.41|2092.41|2105.41|2092.41|2104.73|2091.73|20
1624187160000|2021-06-20 11:06:00|2105.44|2092.44|2106.03|2093.03|2106.16|2093.16|2105.43|2092.43|18
1624187170000|2021-06-20 11:06:10|2105.81|2092.81|2104.93|2091.93|2105.81|2092.81|2104.75|2091.75|27
1624187180000|2021-06-20 11:06:20|2104.91|2091.91|2105.06|2092.06|2105.06|2092.06|2104.65|2091.65|23
1624187190000|2021-06-20 11:06:30|2105.05|2092.05|2105.3|2092.3|2105.33|2092.33|2105.05|2092.05|10
1624187200000|2021-06-20 11:06:40|2105.29|2092.29|2105.32|2092.32|2105.38|2092.38|2105.14|2092.14|19
1624187210000|2021-06-20 11:06:50|2105.34|2092.34|2105.22|2092.22|2105.41|2092.41|2105.22|2092.22|24
1624187220000|2021-06-20 11:07:00|2105.21|2092.21|2105.51|2092.51|2105.51|2092.51|2105.2|2092.2|25
1624187230000|2021-06-20 11:07:10|2105.48|2092.48|2104.28|2091.28|2105.56|2092.56|2104.28|2091.28|28
1624187240000|2021-06-20 11:07:20|2103.94|2090.94|2103.72|2090.72|2103.94|2090.94|2102.91|2089.91|29
1624187250000|2021-06-20 11:07:30|2103.93|2090.93|2104.41|2091.41|2104.57|2091.57|2103.93|2090.93|22
1624187260000|2021-06-20 11:07:40|2104.46|2091.46|2103.77|2090.77|2104.54|2091.54|2103.77|2090.77|22
1624187270000|2021-06-20 11:07:50|2103.76|2090.76|2102.52|2089.52|2103.76|2090.76|2102.52|2089.52|25
1624187280000|2021-06-20 11:08:00|2102.39|2089.39|2102.41|2089.41|2102.55|2089.55|2101.64|2088.64|27
1624187290000|2021-06-20 11:08:10|2102.64|2089.64|2102.83|2089.83|2103.11|2090.11|2102.6|2089.6|19
1624187300000|2021-06-20 11:08:20|2102.95|2089.95|2103.3|2090.3|2103.37|2090.37|2102.88|2089.88|22
1624187310000|2021-06-20 11:08:30|2103.32|2090.32|2102.52|2089.52|2103.4|2090.4|2102.52|2089.52|27
1624187320000|2021-06-20 11:08:40|2102.07|2089.07|2100.62|2087.62|2102.07|2089.07|2100.62|2087.62|18
1624187330000|2021-06-20 11:08:50|2101.35|2088.35|2100.29|2087.29|2101.43|2088.43|2100.29|2087.29|23
1624187340000|2021-06-20 11:09:00|2100.24|2087.24|2100.64|2087.64|2100.8|2087.8|2100.23|2087.23|23
1624187350000|2021-06-20 11:09:10|2100.68|2087.68|2097.29|2084.29|2100.75|2087.75|2097.23|2084.23|24
1624187360000|2021-06-20 11:09:20|2097.19|2084.19|2098.22|2085.22|2098.25|2085.25|2097|2084|29
1624187370000|2021-06-20 11:09:30|2098.66|2085.66|2098.49|2085.49|2099.76|2086.76|2098.48|2085.48|27
1624187380000|2021-06-20 11:09:40|2098.39|2085.39|2096.58|2083.58|2098.47|2085.47|2096.58|2083.58|28
1624187390000|2021-06-20 11:09:50|2096.44|2083.44|2099.57|2086.57|2099.57|2086.57|2096.1|2083.1|26
1624187400000|2021-06-20 11:10:00|2099.78|2086.78|2101.89|2088.89|2102.27|2089.27|2099.78|2086.78|28
1624187410000|2021-06-20 11:10:10|2102.39|2089.39|2101.91|2088.91|2102.45|2089.45|2101.31|2088.31|27
1624187420000|2021-06-20 11:10:20|2102.31|2089.31|2102.34|2089.34|2102.49|2089.49|2101.86|2088.86|24
1624187430000|2021-06-20 11:10:30|2102.82|2089.82|2105.23|2092.23|2105.28|2092.28|2102.82|2089.82|27
1624187440000|2021-06-20 11:10:40|2105.22|2092.22|2104.48|2091.48|2105.22|2092.22|2104.34|2091.34|27
1624187450000|2021-06-20 11:10:50|2104.45|2091.45|2106.6|2093.6|2106.74|2093.74|2104.43|2091.43|25
1624187460000|2021-06-20 11:11:00|2106.73|2093.73|2106.89|2093.89|2107.32|2094.32|2106.72|2093.72|26
1624187470000|2021-06-20 11:11:10|2106.32|2093.32|2105.66|2092.66|2106.32|2093.32|2105.03|2092.03|26
1624187480000|2021-06-20 11:11:20|2106.27|2093.27|2104.88|2091.88|2106.27|2093.27|2104.81|2091.81|26
1624187490000|2021-06-20 11:11:30|2104.95|2091.95|2104.71|2091.71|2104.95|2091.95|2104.3|2091.3|27
1624187500000|2021-06-20 11:11:40|2104.72|2091.72|2104.52|2091.52|2104.72|2091.72|2104.1|2091.1|22
1624187510000|2021-06-20 11:11:50|2104.34|2091.34|2103.26|2090.26|2104.5|2091.5|2103.14|2090.14|26
1624187520000|2021-06-20 11:12:00|2103.15|2090.15|2105.68|2092.68|2105.71|2092.71|2102.83|2089.83|27
1624187530000|2021-06-20 11:12:10|2105.64|2092.64|2104.07|2091.07|2105.65|2092.65|2103.94|2090.94|26
1624187540000|2021-06-20 11:12:20|2104.76|2091.76|2105.78|2092.78|2106.04|2093.04|2104.56|2091.56|28
1624187550000|2021-06-20 11:12:30|2105.66|2092.66|2105.51|2092.51|2105.77|2092.77|2105.39|2092.39|24
1624187560000|2021-06-20 11:12:40|2105.7|2092.7|2106.56|2093.56|2106.56|2093.56|2105.7|2092.7|21
1624187570000|2021-06-20 11:12:50|2106.47|2093.47|2105.78|2092.78|2106.53|2093.53|2105.75|2092.75|20
1624187580000|2021-06-20 11:13:00|2105.76|2092.76|2105.88|2092.88|2105.88|2092.88|2105.5|2092.5|26
1624187590000|2021-06-20 11:13:10|2105.9|2092.9|2105.95|2092.95|2106.16|2093.16|2105.88|2092.88|22
1624187600000|2021-06-20 11:13:20|2105.82|2092.82|2104.89|2091.89|2105.82|2092.82|2104.71|2091.71|23
1624187610000|2021-06-20 11:13:30|2105.05|2092.05|2105.12|2092.12|2105.3|2092.3|2105.01|2092.01|20
1624187620000|2021-06-20 11:13:40|2105.16|2092.16|2104.56|2091.56|2105.36|2092.36|2104.52|2091.52|27
1624187630000|2021-06-20 11:13:50|2104.55|2091.55|2104.81|2091.81|2105.45|2092.45|2104.51|2091.51|25
1624187640000|2021-06-20 11:14:00|2104.87|2091.87|2102.83|2089.83|2105.15|2092.15|2102.83|2089.83|25
1624187650000|2021-06-20 11:14:10|2102.82|2089.82|2102.21|2089.21|2102.86|2089.86|2102.16|2089.16|23
1624187660000|2021-06-20 11:14:20|2102.18|2089.18|2102.36|2089.36|2102.92|2089.92|2101.99|2088.99|26
1624187670000|2021-06-20 11:14:30|2102.46|2089.46|2102.64|2089.64|2103.12|2090.12|2102.17|2089.17|27
1624187680000|2021-06-20 11:14:40|2102.65|2089.65|2102.99|2089.99|2103.23|2090.23|2102.53|2089.53|26
1624187690000|2021-06-20 11:14:50|2102.88|2089.88|2103.39|2090.39|2103.39|2090.39|2102.75|2089.75|27
1624187700000|2021-06-20 11:15:00|2103.4|2090.4|2101.13|2088.13|2103.4|2090.4|2101.12|2088.12|27
1624187710000|2021-06-20 11:15:10|2101.1|2088.1|2099.33|2086.33|2101.1|2088.1|2099.19|2086.19|28
1624187720000|2021-06-20 11:15:20|2099.25|2086.25|2099.29|2086.29|2099.34|2086.34|2098.33|2085.33|23
1624187730000|2021-06-20 11:15:30|2099.33|2086.33|2099.56|2086.56|2099.56|2086.56|2098.76|2085.76|28
1624187740000|2021-06-20 11:15:40|2099.18|2086.18|2098.89|2085.89|2099.36|2086.36|2098.87|2085.87|26
1624187750000|2021-06-20 11:15:50|2098.86|2085.86|2098.48|2085.48|2098.86|2085.86|2098.42|2085.42|26
1624187760000|2021-06-20 11:16:00|2098.53|2085.53|2098.64|2085.64|2098.64|2085.64|2098.4|2085.4|18
1624187770000|2021-06-20 11:16:10|2098.65|2085.65|2098.23|2085.23|2098.74|2085.74|2098.2|2085.2|24
1624187780000|2021-06-20 11:16:20|2098.21|2085.21|2096.74|2083.74|2098.26|2085.26|2096.74|2083.74|25
1624187790000|2021-06-20 11:16:30|2096.68|2083.68|2096.8|2083.8|2097.18|2084.18|2096.46|2083.46|24
1624187800000|2021-06-20 11:16:40|2097.08|2084.08|2100.01|2087.01|2100.13|2087.13|2097.08|2084.08|26
1624187810000|2021-06-20 11:16:50|2099.74|2086.74|2098.71|2085.71|2099.74|2086.74|2098.49|2085.49|25
1624187820000|2021-06-20 11:17:00|2098.65|2085.65|2098.78|2085.78|2099.21|2086.21|2098.65|2085.65|25
1624187830000|2021-06-20 11:17:10|2098.73|2085.73|2096.55|2083.55|2098.73|2085.73|2096.55|2083.55|25
1624187840000|2021-06-20 11:17:20|2096.31|2083.31|2095.82|2082.82|2096.71|2083.71|2095.63|2082.63|25
1624187850000|2021-06-20 11:17:30|2095.84|2082.84|2094.84|2081.84|2095.84|2082.84|2094.58|2081.58|26
1624187860000|2021-06-20 11:17:40|2094.79|2081.79|2092.93|2079.93|2095.08|2082.08|2092.9|2079.9|26
1624187870000|2021-06-20 11:17:50|2092.94|2079.94|2093.7|2080.7|2093.87|2080.87|2092.79|2079.79|26
1624187880000|2021-06-20 11:18:00|2093.68|2080.68|2096.21|2083.21|2096.8|2083.8|2093.66|2080.66|28
1624187890000|2021-06-20 11:18:10|2096.29|2083.29|2095.37|2082.37|2096.35|2083.35|2095.37|2082.37|24
1624187900000|2021-06-20 11:18:20|2095.34|2082.34|2093.79|2080.79|2095.34|2082.34|2093.4|2080.4|27
1624187910000|2021-06-20 11:18:30|2093.76|2080.76|2092.79|2079.79|2094.2|2081.2|2092.79|2079.79|28
1624187920000|2021-06-20 11:18:40|2092.81|2079.81|2092.73|2079.73|2092.95|2079.95|2092.16|2079.16|22
1624187930000|2021-06-20 11:18:50|2092.63|2079.63|2093.13|2080.13|2093.22|2080.22|2092.55|2079.55|25
1624187940000|2021-06-20 11:19:00|2093.21|2080.21|2093.84|2080.84|2093.84|2080.84|2093.19|2080.19|25
1624187950000|2021-06-20 11:19:10|2093.89|2080.89|2093.13|2080.13|2094.03|2081.03|2093.03|2080.03|23
1624187960000|2021-06-20 11:19:20|2093.12|2080.12|2091.86|2078.86|2093.12|2080.12|2091.86|2078.86|28
1624187970000|2021-06-20 11:19:30|2091.74|2078.74|2092.82|2079.82|2092.82|2079.82|2090.35|2077.35|26
1624187980000|2021-06-20 11:19:40|2092.84|2079.84|2093.74|2080.74|2094.63|2081.63|2092.84|2079.84|28
1624187990000|2021-06-20 11:19:50|2093.59|2080.59|2092.87|2079.87|2093.59|2080.59|2092.82|2079.82|27
1624188000000|2021-06-20 11:20:00|2093.01|2080.01|2095.12|2082.12|2095.18|2082.18|2092.9|2079.9|27
1624188010000|2021-06-20 11:20:10|2095.08|2082.08|2095.33|2082.33|2095.49|2082.49|2095.03|2082.03|24
1624188020000|2021-06-20 11:20:20|2095.36|2082.36|2094.95|2081.95|2095.36|2082.36|2094.89|2081.89|22
1624188030000|2021-06-20 11:20:30|2094.98|2081.98|2093.92|2080.92|2094.98|2081.98|2093.92|2080.92|25
1624188040000|2021-06-20 11:20:40|2093.83|2080.83|2092.37|2079.37|2094.14|2081.14|2092.11|2079.11|28
1624188050000|2021-06-20 11:20:50|2092.6|2079.6|2092.76|2079.76|2092.78|2079.78|2091.94|2078.94|26
1624188060000|2021-06-20 11:21:00|2093.02|2080.02|2091.71|2078.71|2093.38|2080.38|2091.7|2078.7|28
1624188070000|2021-06-20 11:21:10|2091.65|2078.65|2091.85|2078.85|2092.26|2079.26|2091.65|2078.65|23
1624188080000|2021-06-20 11:21:20|2091.86|2078.86|2091.91|2078.91|2092.07|2079.07|2091.82|2078.82|25
1624188090000|2021-06-20 11:21:30|2091.92|2078.92|2091.19|2078.19|2092.09|2079.09|2091.19|2078.19|25
1624188100000|2021-06-20 11:21:40|2091.12|2078.12|2090.01|2077.01|2091.59|2078.59|2090.01|2077.01|27
1624188110000|2021-06-20 11:21:50|2090.07|2077.07|2089.67|2076.67|2090.28|2077.28|2089.67|2076.67|28
1624188120000|2021-06-20 11:22:00|2089.61|2076.61|2088|2075|2089.65|2076.65|2087.61|2074.61|28
1624188130000|2021-06-20 11:22:10|2088.14|2075.14|2088.49|2075.49|2089.33|2076.33|2088.04|2075.04|26
1624188140000|2021-06-20 11:22:20|2088.67|2075.67|2091.56|2078.56|2091.56|2078.56|2088.67|2075.67|28
1624188150000|2021-06-20 11:22:30|2091.84|2078.84|2092.79|2079.79|2093.65|2080.65|2091.76|2078.76|28
1624188160000|2021-06-20 11:22:40|2092.66|2079.66|2091.38|2078.38|2093.02|2080.02|2091.35|2078.35|26
1624188170000|2021-06-20 11:22:50|2091.42|2078.42|2092.05|2079.05|2092.05|2079.05|2090.81|2077.81|24
1624188180000|2021-06-20 11:23:00|2092.09|2079.09|2093.16|2080.16|2093.16|2080.16|2092.09|2079.09|25
1624188190000|2021-06-20 11:23:10|2093.07|2080.07|2091.91|2078.91|2093.15|2080.15|2091.91|2078.91|26
1624188200000|2021-06-20 11:23:20|2091.92|2078.92|2093.99|2080.99|2093.99|2080.99|2091.92|2078.92|21
1624188210000|2021-06-20 11:23:30|2093.98|2080.98|2092.04|2079.04|2094.26|2081.26|2092.04|2079.04|26
1624188220000|2021-06-20 11:23:40|2091.82|2078.82|2092.01|2079.01|2092.08|2079.08|2091.5|2078.5|25
1624188230000|2021-06-20 11:23:50|2092.09|2079.09|2089.37|2076.37|2092.12|2079.12|2089.37|2076.37|29
1624188240000|2021-06-20 11:24:00|2088.95|2075.95|2088.84|2075.84|2089.39|2076.39|2088.66|2075.66|27
1624188250000|2021-06-20 11:24:10|2088.8|2075.8|2087.72|2074.72|2089.22|2076.22|2087.54|2074.54|26
1624188260000|2021-06-20 11:24:20|2087.38|2074.38|2085.94|2072.94|2087.38|2074.38|2085.2|2072.2|27
1624188270000|2021-06-20 11:24:30|2086.32|2073.32|2087.41|2074.41|2087.5|2074.5|2086.32|2073.32|26
1624188280000|2021-06-20 11:24:40|2087.42|2074.42|2086.72|2073.72|2087.46|2074.46|2086.63|2073.63|22
1624188290000|2021-06-20 11:24:50|2086.73|2073.73|2086.91|2073.91|2086.91|2073.91|2086.6|2073.6|25
1624188300000|2021-06-20 11:25:00|2086.9|2073.9|2088.4|2075.4|2088.42|2075.42|2086.83|2073.83|23
1624188310000|2021-06-20 11:25:10|2088.39|2075.39|2088.71|2075.71|2088.87|2075.87|2088.15|2075.15|27
1624188320000|2021-06-20 11:25:20|2088.78|2075.78|2090.01|2077.01|2090.03|2077.03|2088.78|2075.78|27
1624188330000|2021-06-20 11:25:30|2090.06|2077.06|2089.91|2076.91|2090.25|2077.25|2089.84|2076.84|27
1624188340000|2021-06-20 11:25:40|2089.88|2076.88|2088.55|2075.55|2089.88|2076.88|2088.49|2075.49|27
1624188350000|2021-06-20 11:25:50|2088.57|2075.57|2089.62|2076.62|2089.73|2076.73|2088.57|2075.57|27
1624188360000|2021-06-20 11:26:00|2089.58|2076.58|2089.48|2076.48|2089.8|2076.8|2088.89|2075.89|27
1624188370000|2021-06-20 11:26:10|2089.49|2076.49|2090.82|2077.82|2090.84|2077.84|2089.49|2076.49|20
1624188380000|2021-06-20 11:26:20|2090.87|2077.87|2090.72|2077.72|2090.98|2077.98|2090.05|2077.05|22
1624188390000|2021-06-20 11:26:30|2090.66|2077.66|2090.61|2077.61|2090.66|2077.66|2090.46|2077.46|20
1624188400000|2021-06-20 11:26:40|2090.6|2077.6|2090.71|2077.71|2091.04|2078.04|2090.5|2077.5|23
1624188410000|2021-06-20 11:26:50|2090.64|2077.64|2090.67|2077.67|2090.71|2077.71|2090.62|2077.62|16
1624188420000|2021-06-20 11:27:00|2090.69|2077.69|2089.81|2076.81|2090.69|2077.69|2089.64|2076.64|23
1624188430000|2021-06-20 11:27:10|2089.84|2076.84|2090.36|2077.36|2090.45|2077.45|2089.73|2076.73|23
1624188440000|2021-06-20 11:27:20|2090.38|2077.38|2092.06|2079.06|2092.06|2079.06|2090.35|2077.35|23
1624188450000|2021-06-20 11:27:30|2092.16|2079.16|2090.86|2077.86|2092.16|2079.16|2090.86|2077.86|25
1624188460000|2021-06-20 11:27:40|2090.87|2077.87|2092.01|2079.01|2092.01|2079.01|2090.33|2077.33|25
1624188470000|2021-06-20 11:27:50|2092.03|2079.03|2092.35|2079.35|2092.42|2079.42|2092.02|2079.02|27
1624188480000|2021-06-20 11:28:00|2092.36|2079.36|2091.33|2078.33|2092.36|2079.36|2090.9|2077.9|27
1624188490000|2021-06-20 11:28:10|2091.34|2078.34|2090.02|2077.02|2091.53|2078.53|2090.02|2077.02|24
1624188500000|2021-06-20 11:28:20|2090.04|2077.04|2090.22|2077.22|2090.36|2077.36|2090.03|2077.03|22
1624188510000|2021-06-20 11:28:30|2090.21|2077.21|2089.13|2076.13|2090.21|2077.21|2089.13|2076.13|20
1624188520000|2021-06-20 11:28:40|2089.25|2076.25|2088.17|2075.17|2089.25|2076.25|2088.17|2075.17|22
1624188530000|2021-06-20 11:28:50|2087.85|2074.85|2087.46|2074.46|2087.91|2074.91|2087.19|2074.19|22
1624188540000|2021-06-20 11:29:00|2087.45|2074.45|2087.4|2074.4|2087.64|2074.64|2087.32|2074.32|22
1624188550000|2021-06-20 11:29:10|2087.33|2074.33|2084.77|2071.77|2087.33|2074.33|2084.71|2071.71|28
1624188560000|2021-06-20 11:29:20|2084.79|2071.79|2084.95|2071.95|2085.55|2072.55|2084.35|2071.35|28
1624188570000|2021-06-20 11:29:30|2085.24|2072.24|2084.61|2071.61|2085.28|2072.28|2083.99|2070.99|20
1624188580000|2021-06-20 11:29:40|2084.68|2071.68|2085.39|2072.39|2085.6|2072.6|2084.3|2071.3|22
1624188590000|2021-06-20 11:29:50|2085.42|2072.42|2085.49|2072.49|2086.03|2073.03|2085.19|2072.19|27
1624188600000|2021-06-20 11:30:00|2085.45|2072.45|2084.14|2071.14|2085.45|2072.45|2084.14|2071.14|26
1624188610000|2021-06-20 11:30:10|2084.06|2071.06|2081.12|2068.12|2084.08|2071.08|2081.08|2068.08|28
1624188620000|2021-06-20 11:30:20|2081.39|2068.39|2079.41|2066.41|2081.39|2068.39|2079.25|2066.25|26
1624188630000|2021-06-20 11:30:30|2080.04|2067.04|2083.4|2070.4|2083.58|2070.58|2080.04|2067.04|27
1624188640000|2021-06-20 11:30:40|2083.12|2070.12|2082.11|2069.11|2083.55|2070.55|2081.31|2068.31|27
1624188650000|2021-06-20 11:30:50|2082.15|2069.15|2079.69|2066.69|2082.28|2069.28|2079.65|2066.65|26
1624188660000|2021-06-20 11:31:00|2079.65|2066.65|2077.78|2064.78|2080.35|2067.35|2077.78|2064.78|26
1624188670000|2021-06-20 11:31:10|2077.87|2064.87|2079.61|2066.61|2079.61|2066.61|2076.77|2063.77|29
1624188680000|2021-06-20 11:31:20|2079.69|2066.69|2080.98|2067.98|2081.05|2068.05|2079.43|2066.43|28
1624188690000|2021-06-20 11:31:30|2081.05|2068.05|2080.66|2067.66|2081.06|2068.06|2079.82|2066.82|27
1624188700000|2021-06-20 11:31:40|2080.55|2067.55|2078.63|2065.63|2080.7|2067.7|2078.63|2065.63|27
1624188710000|2021-06-20 11:31:50|2078.6|2065.6|2077.52|2064.52|2078.6|2065.6|2077.52|2064.52|26
1624188720000|2021-06-20 11:32:00|2077.44|2064.44|2076.51|2063.51|2077.46|2064.46|2076.51|2063.51|22
1624188730000|2021-06-20 11:32:10|2076.44|2063.44|2076.43|2063.43|2076.56|2063.56|2076|2063|24
1624188740000|2021-06-20 11:32:20|2076.4|2063.4|2077.94|2064.94|2078.14|2065.14|2076.39|2063.39|24
1624188750000|2021-06-20 11:32:30|2078.02|2065.02|2078.79|2065.79|2078.91|2065.91|2077.98|2064.98|27
1624188760000|2021-06-20 11:32:40|2078.59|2065.59|2077.02|2064.02|2078.59|2065.59|2076.25|2063.25|29
1624188770000|2021-06-20 11:32:50|2077|2064|2077.33|2064.33|2077.38|2064.38|2076.91|2063.91|23
1624188780000|2021-06-20 11:33:00|2077.28|2064.28|2076.82|2063.82|2077.28|2064.28|2075.71|2062.71|22
1624188790000|2021-06-20 11:33:10|2076.87|2063.87|2076.17|2063.17|2076.87|2063.87|2076.03|2063.03|24
1624188800000|2021-06-20 11:33:20|2076.3|2063.3|2073.07|2060.07|2076.59|2063.59|2073.07|2060.07|28
1624188810000|2021-06-20 11:33:30|2072.99|2059.99|2073.08|2060.08|2074.63|2061.63|2072.08|2059.08|29
1624188820000|2021-06-20 11:33:40|2072.94|2059.94|2070.64|2057.64|2072.99|2059.99|2070.64|2057.64|27
1624188830000|2021-06-20 11:33:50|2070.52|2057.52|2069.96|2056.96|2070.8|2057.8|2068.92|2055.92|28
1624188840000|2021-06-20 11:34:00|2070.03|2057.03|2072.17|2059.17|2072.22|2059.22|2070.02|2057.02|28
1624188850000|2021-06-20 11:34:10|2072.74|2059.74|2071.76|2058.76|2073.14|2060.14|2071.76|2058.76|27
1624188860000|2021-06-20 11:34:20|2071.7|2058.7|2072.32|2059.32|2073.09|2060.09|2071.7|2058.7|26
1624188870000|2021-06-20 11:34:30|2072.1|2059.1|2070.25|2057.25|2072.1|2059.1|2070.18|2057.18|24
1624188880000|2021-06-20 11:34:40|2070.28|2057.28|2070.22|2057.22|2071.12|2058.12|2070.22|2057.22|26
1624188890000|2021-06-20 11:34:50|2070.15|2057.15|2071.71|2058.71|2071.77|2058.77|2069.86|2056.86|26
1624188900000|2021-06-20 11:35:00|2071.77|2058.77|2073.43|2060.43|2073.43|2060.43|2071.77|2058.77|28
1624188910000|2021-06-20 11:35:10|2073.55|2060.55|2072.97|2059.97|2073.57|2060.57|2071.51|2058.51|27
1624188920000|2021-06-20 11:35:20|2072.98|2059.98|2073.7|2060.7|2073.86|2060.86|2072.96|2059.96|26
1624188930000|2021-06-20 11:35:30|2073.74|2060.74|2076.09|2063.09|2076.09|2063.09|2073.74|2060.74|28
1624188940000|2021-06-20 11:35:40|2076.1|2063.1|2077.03|2064.03|2077.03|2064.03|2075.06|2062.06|28
1624188950000|2021-06-20 11:35:50|2077.27|2064.27|2076.55|2063.55|2077.42|2064.42|2076.16|2063.16|26
1624188960000|2021-06-20 11:36:00|2076.54|2063.54|2076.35|2063.35|2077.44|2064.44|2076.18|2063.18|27
1624188970000|2021-06-20 11:36:10|2076.31|2063.31|2077.91|2064.91|2078.05|2065.05|2076.31|2063.31|26
1624188980000|2021-06-20 11:36:20|2077.6|2064.6|2079.6|2066.6|2079.6|2066.6|2077.6|2064.6|24
1624188990000|2021-06-20 11:36:30|2079.73|2066.73|2080.35|2067.35|2080.93|2067.93|2079.02|2066.02|28
1624189000000|2021-06-20 11:36:40|2080.38|2067.38|2081.12|2068.12|2081.73|2068.73|2080.38|2067.38|27
1624189010000|2021-06-20 11:36:50|2081.08|2068.08|2080.83|2067.83|2081.15|2068.15|2079.59|2066.59|26
1624189020000|2021-06-20 11:37:00|2080.81|2067.81|2081.81|2068.81|2081.83|2068.83|2080.77|2067.77|27
1624189030000|2021-06-20 11:37:10|2081.84|2068.84|2082.25|2069.25|2082.25|2069.25|2081.19|2068.19|27
1624189040000|2021-06-20 11:37:20|2082.47|2069.47|2082.9|2069.9|2083.09|2070.09|2082.08|2069.08|26
1624189050000|2021-06-20 11:37:30|2082.93|2069.93|2083.83|2070.83|2085.93|2072.93|2082.81|2069.81|29
1624189060000|2021-06-20 11:37:40|2083.89|2070.89|2084.64|2071.64|2084.64|2071.64|2083.89|2070.89|26
1624189070000|2021-06-20 11:37:50|2084.69|2071.69|2087.1|2074.1|2087.32|2074.32|2084.51|2071.51|27
1624189080000|2021-06-20 11:38:00|2087|2074|2085.53|2072.53|2087|2074|2085.17|2072.17|25
1624189090000|2021-06-20 11:38:10|2085.47|2072.47|2084.78|2071.78|2085.5|2072.5|2084.78|2071.78|24
1624189100000|2021-06-20 11:38:20|2084.75|2071.75|2084.87|2071.87|2085.77|2072.77|2084.54|2071.54|25
1624189110000|2021-06-20 11:38:30|2084.9|2071.9|2087.19|2074.19|2087.22|2074.22|2084.9|2071.9|27
1624189120000|2021-06-20 11:38:40|2087.36|2074.36|2086.18|2073.18|2087.51|2074.51|2086.06|2073.06|29
1624189130000|2021-06-20 11:38:50|2086.15|2073.15|2086.47|2073.47|2086.48|2073.48|2086.15|2073.15|22
1624189140000|2021-06-20 11:39:00|2086.52|2073.52|2086.61|2073.61|2087.22|2074.22|2086.25|2073.25|25
1624189150000|2021-06-20 11:39:10|2086.64|2073.64|2087.59|2074.59|2087.9|2074.9|2086.61|2073.61|26
1624189160000|2021-06-20 11:39:20|2087.58|2074.58|2087.48|2074.48|2087.7|2074.7|2087.43|2074.43|21
1624189170000|2021-06-20 11:39:30|2087.32|2074.32|2085.92|2072.92|2087.32|2074.32|2085.75|2072.75|22
1624189180000|2021-06-20 11:39:40|2086.04|2073.04|2085.93|2072.93|2086.85|2073.85|2085.67|2072.67|25
1624189190000|2021-06-20 11:39:50|2085.86|2072.86|2083.9|2070.9|2085.86|2072.86|2083.9|2070.9|24
1624189200000|2021-06-20 11:40:00|2083.64|2070.64|2083.99|2070.99|2084.28|2071.28|2083.3|2070.3|27
1624189210000|2021-06-20 11:40:10|2084.02|2071.02|2085.27|2072.27|2085.43|2072.43|2084.02|2071.02|24
1624189220000|2021-06-20 11:40:20|2085.19|2072.19|2085.6|2072.6|2085.65|2072.65|2084.98|2071.98|24
1624189230000|2021-06-20 11:40:30|2085.7|2072.7|2086.37|2073.37|2086.48|2073.48|2085.68|2072.68|25
1624189240000|2021-06-20 11:40:40|2086.43|2073.43|2090.19|2077.19|2090.26|2077.26|2086.38|2073.38|29
1624189250000|2021-06-20 11:40:50|2090.25|2077.25|2093.25|2080.25|2093.41|2080.41|2090.25|2077.25|27
1624189260000|2021-06-20 11:41:00|2093.12|2080.12|2092.28|2079.28|2093.12|2080.12|2091.68|2078.68|29
1624189270000|2021-06-20 11:41:10|2092.15|2079.15|2093.72|2080.72|2093.89|2080.89|2092|2079|28
1624189280000|2021-06-20 11:41:20|2093.77|2080.77|2094.04|2081.04|2094.26|2081.26|2093.69|2080.69|25
1624189290000|2021-06-20 11:41:30|2093.89|2080.89|2092.86|2079.86|2093.89|2080.89|2092.64|2079.64|27
1624189300000|2021-06-20 11:41:40|2092.91|2079.91|2093.56|2080.56|2093.62|2080.62|2092.4|2079.4|26
1624189310000|2021-06-20 11:41:50|2093.61|2080.61|2094.35|2081.35|2094.89|2081.89|2093.53|2080.53|27
1624189320000|2021-06-20 11:42:00|2094.28|2081.28|2094.33|2081.33|2094.94|2081.94|2093.44|2080.44|24
1624189330000|2021-06-20 11:42:10|2094.37|2081.37|2092.12|2079.12|2094.67|2081.67|2092.12|2079.12|28
1624189340000|2021-06-20 11:42:20|2091.91|2078.91|2092.47|2079.47|2092.52|2079.52|2091.15|2078.15|27
1624189350000|2021-06-20 11:42:30|2092.63|2079.63|2092.29|2079.29|2092.73|2079.73|2092.1|2079.1|28
1624189360000|2021-06-20 11:42:40|2092.25|2079.25|2092.46|2079.46|2093.23|2080.23|2092.22|2079.22|25
1624189370000|2021-06-20 11:42:50|2092.39|2079.39|2092.08|2079.08|2092.57|2079.57|2091.89|2078.89|22
1624189380000|2021-06-20 11:43:00|2092.07|2079.07|2092.22|2079.22|2092.3|2079.3|2091.9|2078.9|24
1624189390000|2021-06-20 11:43:10|2092.1|2079.1|2092.8|2079.8|2093.06|2080.06|2092.1|2079.1|22
1624189400000|2021-06-20 11:43:20|2092.67|2079.67|2092.63|2079.63|2092.79|2079.79|2092.57|2079.57|15
1624189410000|2021-06-20 11:43:30|2092.6|2079.6|2092.93|2079.93|2092.97|2079.97|2092.6|2079.6|24
1624189420000|2021-06-20 11:43:40|2092.89|2079.89|2092.72|2079.72|2092.9|2079.9|2092.7|2079.7|22
1624189430000|2021-06-20 11:43:50|2092.74|2079.74|2090.88|2077.88|2092.77|2079.77|2090.77|2077.77|25
1624189440000|2021-06-20 11:44:00|2090.92|2077.92|2090.46|2077.46|2090.97|2077.97|2090.46|2077.46|22
1624189450000|2021-06-20 11:44:10|2090.3|2077.3|2089.52|2076.52|2090.37|2077.37|2089.3|2076.3|22
1624189460000|2021-06-20 11:44:20|2089.56|2076.56|2089.94|2076.94|2090.01|2077.01|2089.2|2076.2|26
1624189470000|2021-06-20 11:44:30|2090.02|2077.02|2091.58|2078.58|2091.64|2078.64|2090.02|2077.02|23
1624189480000|2021-06-20 11:44:40|2091.23|2078.23|2090.7|2077.7|2091.23|2078.23|2090.18|2077.18|29
1624189490000|2021-06-20 11:44:50|2090.84|2077.84|2091.68|2078.68|2091.78|2078.78|2090.84|2077.84|26
1624189500000|2021-06-20 11:45:00|2091.6|2078.6|2089.75|2076.75|2091.6|2078.6|2089.6|2076.6|25
1624189510000|2021-06-20 11:45:10|2089.81|2076.81|2090.28|2077.28|2090.32|2077.32|2089.74|2076.74|25
1624189520000|2021-06-20 11:45:20|2090.26|2077.26|2089.67|2076.67|2090.48|2077.48|2089.62|2076.62|25
1624189530000|2021-06-20 11:45:30|2089.65|2076.65|2089.94|2076.94|2090.25|2077.25|2089.18|2076.18|27
1624189540000|2021-06-20 11:45:40|2089.9|2076.9|2090.73|2077.73|2090.73|2077.73|2089.47|2076.47|24
1624189550000|2021-06-20 11:45:50|2090.72|2077.72|2092.66|2079.66|2092.73|2079.73|2090.72|2077.72|25
1624189560000|2021-06-20 11:46:00|2092.64|2079.64|2095.66|2082.66|2095.66|2082.66|2092.64|2079.64|26
1624189570000|2021-06-20 11:46:10|2095.6|2082.6|2097.96|2084.96|2097.96|2084.96|2095.44|2082.44|28
1624189580000|2021-06-20 11:46:20|2097.95|2084.95|2096.93|2083.93|2097.95|2084.95|2094.97|2081.97|29
1624189590000|2021-06-20 11:46:30|2096.94|2083.94|2097.61|2084.61|2097.61|2084.61|2096.58|2083.58|27
1624189600000|2021-06-20 11:46:40|2097.82|2084.82|2097.94|2084.94|2098.49|2085.49|2097.75|2084.75|28
1624189610000|2021-06-20 11:46:50|2097.93|2084.93|2098.71|2085.71|2100.72|2087.72|2097.93|2084.93|28
1624189620000|2021-06-20 11:47:00|2098.28|2085.28|2098.43|2085.43|2098.67|2085.67|2097.99|2084.99|25
1624189630000|2021-06-20 11:47:10|2098.51|2085.51|2096.94|2083.94|2098.51|2085.51|2096.66|2083.66|26
1624189640000|2021-06-20 11:47:20|2096.68|2083.68|2096.24|2083.24|2096.96|2083.96|2095.91|2082.91|24
1624189650000|2021-06-20 11:47:30|2096.25|2083.25|2095.91|2082.91|2096.27|2083.27|2095.87|2082.87|21
1624189660000|2021-06-20 11:47:40|2095.88|2082.88|2096.04|2083.04|2096.84|2083.84|2095.79|2082.79|23
1624189670000|2021-06-20 11:47:50|2095.84|2082.84|2095.57|2082.57|2096.05|2083.05|2095.57|2082.57|19
1624189680000|2021-06-20 11:48:00|2095.3|2082.3|2094.15|2081.15|2095.3|2082.3|2094.15|2081.15|23
1624189690000|2021-06-20 11:48:10|2093.99|2080.99|2091.65|2078.65|2093.99|2080.99|2091.65|2078.65|26
1624189700000|2021-06-20 11:48:20|2091.83|2078.83|2091.7|2078.7|2092.05|2079.05|2091.56|2078.56|28
1624189710000|2021-06-20 11:48:30|2091.78|2078.78|2091.59|2078.59|2091.78|2078.78|2091.42|2078.42|25
1624189720000|2021-06-20 11:48:40|2089.86|2076.86|2088.81|2075.81|2089.92|2076.92|2088.53|2075.53|25
1624189730000|2021-06-20 11:48:50|2088.93|2075.93|2089.46|2076.46|2089.66|2076.66|2088.77|2075.77|28
1624189740000|2021-06-20 11:49:00|2089.36|2076.36|2090.18|2077.18|2090.41|2077.41|2089.36|2076.36|24
1624189750000|2021-06-20 11:49:10|2090.16|2077.16|2089.12|2076.12|2090.47|2077.47|2089.12|2076.12|21
1624189760000|2021-06-20 11:49:20|2089|2076|2087.47|2074.47|2089|2076|2087.39|2074.39|27
1624189770000|2021-06-20 11:49:30|2087.39|2074.39|2085.86|2072.86|2087.47|2074.47|2085.86|2072.86|27
1624189780000|2021-06-20 11:49:40|2085.89|2072.89|2085.96|2072.96|2085.98|2072.98|2085.07|2072.07|24
1624189790000|2021-06-20 11:49:50|2085.77|2072.77|2084.57|2071.57|2085.99|2072.99|2084.22|2071.22|24
1624189800000|2021-06-20 11:50:00|2084.64|2071.64|2085.29|2072.29|2086.54|2073.54|2084.64|2071.64|27
1624189810000|2021-06-20 11:50:10|2085.25|2072.25|2085.78|2072.78|2085.78|2072.78|2085.23|2072.23|26
1624189820000|2021-06-20 11:50:20|2085.74|2072.74|2086.44|2073.44|2086.56|2073.56|2085.41|2072.41|24
1624189830000|2021-06-20 11:50:30|2086.42|2073.42|2086.79|2073.79|2086.93|2073.93|2086.27|2073.27|26
1624189840000|2021-06-20 11:50:40|2086.67|2073.67|2084.81|2071.81|2086.67|2073.67|2084.45|2071.45|26
1624189850000|2021-06-20 11:50:50|2084.87|2071.87|2085.5|2072.5|2085.56|2072.56|2084.87|2071.87|26
1624189860000|2021-06-20 11:51:00|2085.58|2072.58|2086.96|2073.96|2086.96|2073.96|2085.58|2072.58|25
1624189870000|2021-06-20 11:51:10|2086.91|2073.91|2086.27|2073.27|2086.99|2073.99|2086.11|2073.11|29
1624189880000|2021-06-20 11:51:20|2086.24|2073.24|2083.7|2070.7|2086.3|2073.3|2083.7|2070.7|26
1624189890000|2021-06-20 11:51:30|2083.77|2070.77|2084.86|2071.86|2084.91|2071.91|2083.77|2070.77|24
1624189900000|2021-06-20 11:51:40|2084.95|2071.95|2085.07|2072.07|2085.87|2072.87|2084.75|2071.75|25
1624189910000|2021-06-20 11:51:50|2085.06|2072.06|2084.06|2071.06|2085.06|2072.06|2084.06|2071.06|27
1624189920000|2021-06-20 11:52:00|2084.07|2071.07|2085.86|2072.86|2086.23|2073.23|2083.95|2070.95|28
1624189930000|2021-06-20 11:52:10|2085.83|2072.83|2086.61|2073.61|2086.61|2073.61|2085.55|2072.55|27
1624189940000|2021-06-20 11:52:20|2086.62|2073.62|2087.02|2074.02|2087.19|2074.19|2086.62|2073.62|25
1624189950000|2021-06-20 11:52:30|2087.05|2074.05|2086.43|2073.43|2087.05|2074.05|2085.89|2072.89|24
1624189960000|2021-06-20 11:52:40|2086.28|2073.28|2085.2|2072.2|2086.28|2073.28|2085.2|2072.2|22
1624189970000|2021-06-20 11:52:50|2085.28|2072.28|2084.56|2071.56|2085.28|2072.28|2084.56|2071.56|23
1624189980000|2021-06-20 11:53:00|2084.55|2071.55|2084.21|2071.21|2085.02|2072.02|2084.17|2071.17|26
1624189990000|2021-06-20 11:53:10|2084.06|2071.06|2083.87|2070.87|2084.06|2071.06|2083.79|2070.79|13
1624190000000|2021-06-20 11:53:20|2083.81|2070.81|2084.18|2071.18|2084.79|2071.79|2083.75|2070.75|22
1624190010000|2021-06-20 11:53:30|2084.17|2071.17|2082.8|2069.8|2084.18|2071.18|2082.8|2069.8|26
1624190020000|2021-06-20 11:53:40|2082.69|2069.69|2083.61|2070.61|2083.61|2070.61|2082.49|2069.49|19
1624190030000|2021-06-20 11:53:50|2083.54|2070.54|2084.95|2071.95|2084.95|2071.95|2083.49|2070.49|23
1624190040000|2021-06-20 11:54:00|2084.98|2071.98|2084.68|2071.68|2085.92|2072.92|2084.59|2071.59|27
1624190050000|2021-06-20 11:54:10|2084.64|2071.64|2083.59|2070.59|2084.89|2071.89|2083.54|2070.54|28
1624190060000|2021-06-20 11:54:20|2083.81|2070.81|2084.32|2071.32|2084.32|2071.32|2083.68|2070.68|20
1624190070000|2021-06-20 11:54:30|2084.55|2071.55|2085.16|2072.16|2085.22|2072.22|2084.46|2071.46|26
1624190080000|2021-06-20 11:54:40|2085.19|2072.19|2085.51|2072.51|2085.51|2072.51|2083.82|2070.82|24
1624190090000|2021-06-20 11:54:50|2085.53|2072.53|2085.57|2072.57|2085.63|2072.63|2085.38|2072.38|28
1624190100000|2021-06-20 11:55:00|2085.46|2072.46|2087.85|2074.85|2087.9|2074.9|2085.46|2072.46|26
1624190110000|2021-06-20 11:55:10|2087.9|2074.9|2087.1|2074.1|2087.94|2074.94|2087.08|2074.08|23
1624190120000|2021-06-20 11:55:20|2087.08|2074.08|2087.1|2074.1|2087.22|2074.22|2086.92|2073.92|21
1624190130000|2021-06-20 11:55:30|2087.12|2074.12|2085.68|2072.68|2087.18|2074.18|2085.68|2072.68|21
1624190140000|2021-06-20 11:55:40|2085.67|2072.67|2086.63|2073.63|2086.69|2073.69|2085.67|2072.67|25
1624190150000|2021-06-20 11:55:50|2086.57|2073.57|2086.27|2073.27|2086.84|2073.84|2086.27|2073.27|26
1624190160000|2021-06-20 11:56:00|2086.34|2073.34|2086.29|2073.29|2086.45|2073.45|2086.29|2073.29|9
1624190170000|2021-06-20 11:56:10|2086.28|2073.28|2083.68|2070.68|2086.3|2073.3|2083.51|2070.51|25
1624190180000|2021-06-20 11:56:20|2083.63|2070.63|2082.85|2069.85|2083.81|2070.81|2082.85|2069.85|23
1624190190000|2021-06-20 11:56:30|2082.79|2069.79|2082.34|2069.34|2082.8|2069.8|2081.71|2068.71|27
1624190200000|2021-06-20 11:56:40|2082.44|2069.44|2081.73|2068.73|2082.53|2069.53|2081.56|2068.56|26
1624190210000|2021-06-20 11:56:50|2081.7|2068.7|2081.94|2068.94|2082.51|2069.51|2081.66|2068.66|22
1624190220000|2021-06-20 11:57:00|2081.8|2068.8|2080.95|2067.95|2081.85|2068.85|2080.88|2067.88|28
1624190230000|2021-06-20 11:57:10|2080.97|2067.97|2081|2068|2081.62|2068.62|2080.91|2067.91|24
1624190240000|2021-06-20 11:57:20|2080.94|2067.94|2080.93|2067.93|2080.94|2067.94|2080.54|2067.54|25
1624190250000|2021-06-20 11:57:30|2080.84|2067.84|2082.01|2069.01|2082.08|2069.08|2080.84|2067.84|25
1624190260000|2021-06-20 11:57:40|2082.04|2069.04|2082.48|2069.48|2082.57|2069.57|2082.04|2069.04|27
1624190270000|2021-06-20 11:57:50|2082.54|2069.54|2082.21|2069.21|2083.24|2070.24|2082.21|2069.21|22
1624190280000|2021-06-20 11:58:00|2082.01|2069.01|2081.86|2068.86|2082.01|2069.01|2081.84|2068.84|18
1624190290000|2021-06-20 11:58:10|2081.87|2068.87|2082.04|2069.04|2082.08|2069.08|2081.77|2068.77|26
1624190300000|2021-06-20 11:58:20|2082.03|2069.03|2082.73|2069.73|2082.76|2069.76|2081.97|2068.97|28
1624190310000|2021-06-20 11:58:30|2082.71|2069.71|2083.56|2070.56|2083.67|2070.67|2082.57|2069.57|24
1624190320000|2021-06-20 11:58:40|2083.55|2070.55|2084.07|2071.07|2084.12|2071.12|2083.24|2070.24|24
1624190330000|2021-06-20 11:58:50|2084.1|2071.1|2083.96|2070.96|2084.9|2071.9|2083.93|2070.93|27
1624190340000|2021-06-20 11:59:00|2083.9|2070.9|2083.79|2070.79|2084.02|2071.02|2083.25|2070.25|21
1624190350000|2021-06-20 11:59:10|2083.8|2070.8|2083.71|2070.71|2083.95|2070.95|2083.65|2070.65|21
1624190360000|2021-06-20 11:59:20|2083.77|2070.77|2083.5|2070.5|2083.86|2070.86|2083.44|2070.44|25
1624190370000|2021-06-20 11:59:30|2083.46|2070.46|2083.33|2070.33|2083.55|2070.55|2083.31|2070.31|25
1624190380000|2021-06-20 11:59:40|2083.36|2070.36|2083.55|2070.55|2083.81|2070.81|2083.19|2070.19|22
1624190390000|2021-06-20 11:59:50|2083.58|2070.58|2082.4|2069.4|2084.1|2071.1|2082.4|2069.4|26
1624190400000|2021-06-20 12:00:00|2082.38|2069.38|2081.99|2068.99|2082.51|2069.51|2081.88|2068.88|25
1624190410000|2021-06-20 12:00:10|2081.98|2068.98|2079.41|2066.41|2081.98|2068.98|2079.41|2066.41|27
1624190420000|2021-06-20 12:00:20|2079.07|2066.07|2078.93|2065.93|2080.1|2067.1|2077.81|2064.81|28
1624190430000|2021-06-20 12:00:30|2078.97|2065.97|2081.18|2068.18|2081.24|2068.24|2078.69|2065.69|26
1624190440000|2021-06-20 12:00:40|2081.74|2068.74|2084.18|2071.18|2084.18|2071.18|2081.74|2068.74|26
1624190450000|2021-06-20 12:00:50|2084.49|2071.49|2089.29|2076.29|2089.81|2076.81|2084.49|2071.49|29
1624190460000|2021-06-20 12:01:00|2088.85|2075.85|2087.15|2074.15|2088.85|2075.85|2086.93|2073.93|28
1624190470000|2021-06-20 12:01:10|2087.19|2074.19|2087.57|2074.57|2087.62|2074.62|2087.19|2074.19|25
1624190480000|2021-06-20 12:01:20|2087.58|2074.58|2088.46|2075.46|2088.57|2075.57|2087.52|2074.52|26
1624190490000|2021-06-20 12:01:30|2088.43|2075.43|2088.49|2075.49|2089.02|2076.02|2087.77|2074.77|28
1624190500000|2021-06-20 12:01:40|2088.48|2075.48|2088.63|2075.63|2088.63|2075.63|2087.86|2074.86|25
1624190510000|2021-06-20 12:01:50|2088.9|2075.9|2091.16|2078.16|2091.22|2078.22|2088.81|2075.81|26
1624190520000|2021-06-20 12:02:00|2091.18|2078.18|2091.08|2078.08|2091.29|2078.29|2089.59|2076.59|27
1624190530000|2021-06-20 12:02:10|2090.77|2077.77|2093.94|2080.94|2093.94|2080.94|2090.77|2077.77|28
1624190540000|2021-06-20 12:02:20|2094.43|2081.43|2095|2082|2095.08|2082.08|2093.47|2080.47|28
1624190550000|2021-06-20 12:02:30|2094.81|2081.81|2092.93|2079.93|2094.81|2081.81|2092.67|2079.67|28
1624190560000|2021-06-20 12:02:40|2093.04|2080.04|2092.6|2079.6|2093.05|2080.05|2092.25|2079.25|27
1624190570000|2021-06-20 12:02:50|2092.67|2079.67|2093.71|2080.71|2093.97|2080.97|2092.55|2079.55|28
1624190580000|2021-06-20 12:03:00|2093.68|2080.68|2092.2|2079.2|2093.83|2080.83|2092.16|2079.16|28
1624190590000|2021-06-20 12:03:10|2092.15|2079.15|2093.61|2080.61|2093.89|2080.89|2092.15|2079.15|27
1624190600000|2021-06-20 12:03:20|2093.64|2080.64|2092.48|2079.48|2094.04|2081.04|2092.41|2079.41|26
1624190610000|2021-06-20 12:03:30|2092.36|2079.36|2091.99|2078.99|2093.29|2080.29|2091.99|2078.99|27
1624190620000|2021-06-20 12:03:40|2092.13|2079.13|2088.85|2075.85|2092.13|2079.13|2088.85|2075.85|29
1624190630000|2021-06-20 12:03:50|2088.84|2075.84|2087.2|2074.2|2088.87|2075.87|2087.18|2074.18|27
1624190640000|2021-06-20 12:04:00|2087.19|2074.19|2087.64|2074.64|2088.2|2075.2|2087.15|2074.15|25
1624190650000|2021-06-20 12:04:10|2087.76|2074.76|2086.46|2073.46|2087.9|2074.9|2086.46|2073.46|26
1624190660000|2021-06-20 12:04:20|2086.45|2073.45|2085.25|2072.25|2086.8|2073.8|2084.72|2071.72|26
1624190670000|2021-06-20 12:04:30|2085.2|2072.2|2083.93|2070.93|2085.2|2072.2|2083.67|2070.67|27
1624190680000|2021-06-20 12:04:40|2083.73|2070.73|2083.89|2070.89|2084.03|2071.03|2082.24|2069.24|29
1624190690000|2021-06-20 12:04:50|2083.48|2070.48|2080.5|2067.5|2084.25|2071.25|2080.5|2067.5|27
1624190700000|2021-06-20 12:05:00|2080.62|2067.62|2076.23|2063.23|2081.2|2068.2|2075.53|2062.53|29
1624190710000|2021-06-20 12:05:10|2076.24|2063.24|2072.28|2059.28|2076.35|2063.35|2072.28|2059.28|26
1624190720000|2021-06-20 12:05:20|2072.23|2059.23|2072.11|2059.11|2072.89|2059.89|2071.07|2058.07|28
1624190730000|2021-06-20 12:05:30|2072.04|2059.04|2074.87|2061.87|2075.2|2062.2|2072.04|2059.04|29
1624190740000|2021-06-20 12:05:40|2074.78|2061.78|2071.27|2058.27|2074.78|2061.78|2071.27|2058.27|27
1624190750000|2021-06-20 12:05:50|2070.87|2057.87|2071.05|2058.05|2071.66|2058.66|2070.02|2057.02|29
1624190760000|2021-06-20 12:06:00|2071.18|2058.18|2075.16|2062.16|2075.16|2062.16|2071.18|2058.18|26
1624190770000|2021-06-20 12:06:10|2075.1|2062.1|2071.46|2058.46|2075.1|2062.1|2071.32|2058.32|24
1624190780000|2021-06-20 12:06:20|2071.23|2058.23|2068.09|2055.09|2071.23|2058.23|2067.95|2054.95|26
1624190790000|2021-06-20 12:06:30|2068.08|2055.08|2068.05|2055.05|2068.68|2055.68|2067.08|2054.08|24
1624190800000|2021-06-20 12:06:40|2067.93|2054.93|2066.23|2053.23|2068.44|2055.44|2066.23|2053.23|26
1624190810000|2021-06-20 12:06:50|2066.32|2053.32|2066.8|2053.8|2067.39|2054.39|2065.72|2052.72|25
1624190820000|2021-06-20 12:07:00|2066.93|2053.93|2069|2056|2069|2056|2066.22|2053.22|29
1624190830000|2021-06-20 12:07:10|2069.26|2056.26|2069.97|2056.97|2070.25|2057.25|2069.26|2056.26|27
1624190840000|2021-06-20 12:07:20|2069.77|2056.77|2064.64|2051.64|2070.34|2057.34|2064.58|2051.58|28
1624190850000|2021-06-20 12:07:30|2064.71|2051.71|2064.7|2051.7|2066.65|2053.65|2064.41|2051.41|27
1624190860000|2021-06-20 12:07:40|2064.71|2051.71|2065.27|2052.27|2065.57|2052.57|2064.69|2051.69|26
1624190870000|2021-06-20 12:07:50|2065.36|2052.36|2066.53|2053.53|2068.48|2055.48|2065.36|2052.36|28
1624190880000|2021-06-20 12:08:00|2066.27|2053.27|2066.47|2053.47|2066.47|2053.47|2064.21|2051.21|29
1624190890000|2021-06-20 12:08:10|2066.43|2053.43|2064.15|2051.15|2066.43|2053.43|2063.51|2050.51|26
1624190900000|2021-06-20 12:08:20|2064.09|2051.09|2063.04|2050.04|2064.85|2051.85|2063.04|2050.04|28
1624190910000|2021-06-20 12:08:30|2063.02|2050.02|2062.53|2049.53|2063.02|2050.02|2060.98|2047.98|27
1624190920000|2021-06-20 12:08:40|2061.8|2048.8|2059.73|2046.73|2061.8|2048.8|2059.41|2046.41|28
1624190930000|2021-06-20 12:08:50|2059.86|2046.86|2062.52|2049.52|2062.8|2049.8|2059.86|2046.86|29
1624190940000|2021-06-20 12:09:00|2062.59|2049.59|2063.5|2050.5|2063.5|2050.5|2062.32|2049.32|24
1624190950000|2021-06-20 12:09:10|2063.53|2050.53|2063.24|2050.24|2063.83|2050.83|2062.92|2049.92|25
1624190960000|2021-06-20 12:09:20|2063.57|2050.57|2064.01|2051.01|2064.19|2051.19|2063.4|2050.4|26
1624190970000|2021-06-20 12:09:30|2064.07|2051.07|2064.2|2051.2|2066.21|2053.21|2064.06|2051.06|26
1624190980000|2021-06-20 12:09:40|2064.33|2051.33|2066.2|2053.2|2066.27|2053.27|2064.33|2051.33|27
1624190990000|2021-06-20 12:09:50|2066.21|2053.21|2067.15|2054.15|2067.27|2054.27|2066.21|2053.21|26
1624191000000|2021-06-20 12:10:00|2067.14|2054.14|2070.58|2057.58|2071.68|2058.68|2067.04|2054.04|28
1624191010000|2021-06-20 12:10:10|2070.06|2057.06|2071.98|2058.98|2072.02|2059.02|2069.23|2056.23|29
1624191020000|2021-06-20 12:10:20|2071.93|2058.93|2072.14|2059.14|2072.14|2059.14|2071.46|2058.46|28
1624191030000|2021-06-20 12:10:30|2072.15|2059.15|2072.03|2059.03|2072.69|2059.69|2071.96|2058.96|26
1624191040000|2021-06-20 12:10:40|2072.09|2059.09|2072.04|2059.04|2072.09|2059.09|2070.38|2057.38|27
1624191050000|2021-06-20 12:10:50|2071.94|2058.94|2073.6|2060.6|2073.72|2060.72|2071.9|2058.9|26
1624191060000|2021-06-20 12:11:00|2073.56|2060.56|2073.95|2060.95|2074.09|2061.09|2073.35|2060.35|25
1624191070000|2021-06-20 12:11:10|2073.97|2060.97|2074.99|2061.99|2075.12|2062.12|2073.93|2060.93|26
1624191080000|2021-06-20 12:11:20|2074.75|2061.75|2071.35|2058.35|2074.82|2061.82|2071.35|2058.35|26
1624191090000|2021-06-20 12:11:30|2071.11|2058.11|2070.98|2057.98|2072.51|2059.51|2070.72|2057.72|24
1624191100000|2021-06-20 12:11:40|2071|2058|2070.72|2057.72|2071.08|2058.08|2070.72|2057.72|23
1624191110000|2021-06-20 12:11:50|2070.71|2057.71|2070.54|2057.54|2071|2058|2070.38|2057.38|21
1624191120000|2021-06-20 12:12:00|2070.44|2057.44|2070.38|2057.38|2070.72|2057.72|2070.24|2057.24|26
1624191130000|2021-06-20 12:12:10|2070.35|2057.35|2067.36|2054.36|2070.35|2057.35|2067|2054|27
1624191140000|2021-06-20 12:12:20|2066.92|2053.92|2065.82|2052.82|2067.43|2054.43|2065.82|2052.82|28
1624191150000|2021-06-20 12:12:30|2066.04|2053.04|2064.24|2051.24|2066.18|2053.18|2064.02|2051.02|26
1624191160000|2021-06-20 12:12:40|2063.93|2050.93|2065.92|2052.92|2065.92|2052.92|2063.93|2050.93|26
1624191170000|2021-06-20 12:12:50|2065.98|2052.98|2065.59|2052.59|2066.29|2053.29|2065.57|2052.57|26
1624191180000|2021-06-20 12:13:00|2065.66|2052.66|2064.76|2051.76|2066.79|2053.79|2063.94|2050.94|28
1624191190000|2021-06-20 12:13:10|2064.79|2051.79|2064.27|2051.27|2064.79|2051.79|2063.72|2050.72|24
1624191200000|2021-06-20 12:13:20|2064.39|2051.39|2064.17|2051.17|2064.56|2051.56|2064.01|2051.01|27
1624191210000|2021-06-20 12:13:30|2064.12|2051.12|2064.74|2051.74|2064.74|2051.74|2064.08|2051.08|23
1624191220000|2021-06-20 12:13:40|2064.77|2051.77|2065.61|2052.61|2066|2053|2064.77|2051.77|24
1624191230000|2021-06-20 12:13:50|2065.59|2052.59|2065.72|2052.72|2066.16|2053.16|2065.56|2052.56|24
1624191240000|2021-06-20 12:14:00|2065.75|2052.75|2066.44|2053.44|2066.88|2053.88|2065.61|2052.61|27
1624191250000|2021-06-20 12:14:10|2066.36|2053.36|2067.99|2054.99|2067.99|2054.99|2066.09|2053.09|26
1624191260000|2021-06-20 12:14:20|2068|2055|2067.95|2054.95|2068.52|2055.52|2067.9|2054.9|26
1624191270000|2021-06-20 12:14:30|2067.96|2054.96|2068.25|2055.25|2068.91|2055.91|2067.96|2054.96|28
1624191280000|2021-06-20 12:14:40|2067.65|2054.65|2066.58|2053.58|2068.26|2055.26|2066.55|2053.55|27
1624191290000|2021-06-20 12:14:50|2066.57|2053.57|2065.39|2052.39|2066.78|2053.78|2064.96|2051.96|22
1624191300000|2021-06-20 12:15:00|2065.47|2052.47|2065.79|2052.79|2065.79|2052.79|2065.28|2052.28|26
1624191310000|2021-06-20 12:15:10|2065.82|2052.82|2067.1|2054.1|2067.1|2054.1|2065.82|2052.82|28
1624191320000|2021-06-20 12:15:20|2067.42|2054.42|2066.73|2053.73|2067.45|2054.45|2066.73|2053.73|27
1624191330000|2021-06-20 12:15:30|2066.69|2053.69|2064.3|2051.3|2066.69|2053.69|2064.3|2051.3|28
1624191340000|2021-06-20 12:15:40|2063.48|2050.48|2061.67|2048.67|2063.6|2050.6|2061.25|2048.25|27
1624191350000|2021-06-20 12:15:50|2061.64|2048.64|2060.78|2047.78|2061.64|2048.64|2060.78|2047.78|27
1624191360000|2021-06-20 12:16:00|2060.46|2047.46|2062.9|2049.9|2062.98|2049.98|2060.14|2047.14|27
1624191370000|2021-06-20 12:16:10|2062.95|2049.95|2065.4|2052.4|2065.4|2052.4|2062.93|2049.93|28
1624191380000|2021-06-20 12:16:20|2065.38|2052.38|2068.04|2055.04|2068.1|2055.1|2065.38|2052.38|28
1624191390000|2021-06-20 12:16:30|2068.03|2055.03|2069.86|2056.86|2069.96|2056.96|2067.99|2054.99|21
1624191400000|2021-06-20 12:16:40|2069.76|2056.76|2069.05|2056.05|2070.9|2057.9|2068.96|2055.96|29
1624191410000|2021-06-20 12:16:50|2069.03|2056.03|2071.16|2058.16|2071.24|2058.24|2069.03|2056.03|28
1624191420000|2021-06-20 12:17:00|2071.27|2058.27|2070.87|2057.87|2071.88|2058.88|2069.32|2056.32|28
1624191430000|2021-06-20 12:17:10|2071.15|2058.15|2072.17|2059.17|2072.26|2059.26|2071.15|2058.15|26
1624191440000|2021-06-20 12:17:20|2072.15|2059.15|2072.8|2059.8|2072.8|2059.8|2072.13|2059.13|22
1624191450000|2021-06-20 12:17:30|2072.85|2059.85|2072.31|2059.31|2073.06|2060.06|2072.26|2059.26|23
1624191460000|2021-06-20 12:17:40|2072.3|2059.3|2071.75|2058.75|2072.31|2059.31|2071.62|2058.62|19
1624191470000|2021-06-20 12:17:50|2071.73|2058.73|2071.84|2058.84|2071.84|2058.84|2069.21|2056.21|26
1624191480000|2021-06-20 12:18:00|2071.79|2058.79|2071.88|2058.88|2072.52|2059.52|2071.77|2058.77|24
1624191490000|2021-06-20 12:18:10|2072.08|2059.08|2072.17|2059.17|2072.51|2059.51|2072.08|2059.08|24
1624191500000|2021-06-20 12:18:20|2072.14|2059.14|2071.92|2058.92|2072.32|2059.32|2071.39|2058.39|26
1624191510000|2021-06-20 12:18:30|2071.96|2058.96|2070.65|2057.65|2072.14|2059.14|2070.65|2057.65|22
1624191520000|2021-06-20 12:18:40|2070.51|2057.51|2069.55|2056.55|2070.51|2057.51|2069.55|2056.55|23
1624191530000|2021-06-20 12:18:50|2069.11|2056.11|2068.94|2055.94|2069.11|2056.11|2067.82|2054.82|28
1624191540000|2021-06-20 12:19:00|2068.71|2055.71|2066.85|2053.85|2070.03|2057.03|2066.85|2053.85|28
1624191550000|2021-06-20 12:19:10|2066.64|2053.64|2064.35|2051.35|2067.24|2054.24|2064.35|2051.35|27
1624191560000|2021-06-20 12:19:20|2064.37|2051.37|2063.58|2050.58|2064.39|2051.39|2062.87|2049.87|27
1624191570000|2021-06-20 12:19:30|2063.89|2050.89|2062.17|2049.17|2064|2051|2061.88|2048.88|27
1624191580000|2021-06-20 12:19:40|2062.19|2049.19|2062.91|2049.91|2063.62|2050.62|2061.97|2048.97|26
1624191590000|2021-06-20 12:19:50|2062.13|2049.13|2061.9|2048.9|2062.15|2049.15|2060.8|2047.8|29
1624191600000|2021-06-20 12:20:00|2061.86|2048.86|2060.94|2047.94|2061.86|2048.86|2060.5|2047.5|28
1624191610000|2021-06-20 12:20:10|2061.04|2048.04|2060.56|2047.56|2061.44|2048.44|2059.49|2046.49|26
1624191620000|2021-06-20 12:20:20|2060.74|2047.74|2061.42|2048.42|2062.21|2049.21|2060.45|2047.45|29
1624191630000|2021-06-20 12:20:30|2061.5|2048.5|2059.57|2046.57|2061.52|2048.52|2059.57|2046.57|27
1624191640000|2021-06-20 12:20:40|2059.31|2046.31|2060.16|2047.16|2060.41|2047.41|2059.25|2046.25|24
1624191650000|2021-06-20 12:20:50|2060.26|2047.26|2061.13|2048.13|2061.16|2048.16|2060.26|2047.26|26
1624191660000|2021-06-20 12:21:00|2061.12|2048.12|2062.56|2049.56|2062.57|2049.57|2061.07|2048.07|23
1624191670000|2021-06-20 12:21:10|2062.53|2049.53|2060.43|2047.43|2062.53|2049.53|2060.1|2047.1|25
1624191680000|2021-06-20 12:21:20|2060.67|2047.67|2058.63|2045.63|2060.85|2047.85|2058.63|2045.63|27
1624191690000|2021-06-20 12:21:30|2058.42|2045.42|2058.18|2045.18|2059.39|2046.39|2056.51|2043.51|28
1624191700000|2021-06-20 12:21:40|2058.14|2045.14|2054.15|2041.15|2058.24|2045.24|2054.15|2041.15|29
1624191710000|2021-06-20 12:21:50|2054.03|2041.03|2056.16|2043.16|2056.25|2043.25|2053.48|2040.48|26
1624191720000|2021-06-20 12:22:00|2056.14|2043.14|2056.86|2043.86|2056.86|2043.86|2055.57|2042.57|26
1624191730000|2021-06-20 12:22:10|2056.87|2043.87|2057.28|2044.28|2057.87|2044.87|2056.68|2043.68|26
1624191740000|2021-06-20 12:22:20|2057.29|2044.29|2058.74|2045.74|2058.74|2045.74|2057.12|2044.12|27
1624191750000|2021-06-20 12:22:30|2058.73|2045.73|2057.15|2044.15|2058.98|2045.98|2057.07|2044.07|26
1624191760000|2021-06-20 12:22:40|2057.11|2044.11|2055.84|2042.84|2057.11|2044.11|2055.39|2042.39|26
1624191770000|2021-06-20 12:22:50|2055.87|2042.87|2054.28|2041.28|2056.08|2043.08|2054.25|2041.25|27
1624191780000|2021-06-20 12:23:00|2054.56|2041.56|2056.21|2043.21|2056.37|2043.37|2054.56|2041.56|24
1624191790000|2021-06-20 12:23:10|2056.27|2043.27|2055.78|2042.78|2056.27|2043.27|2055.3|2042.3|28
1624191800000|2021-06-20 12:23:20|2055.47|2042.47|2053.77|2040.77|2055.47|2042.47|2053.77|2040.77|26
1624191810000|2021-06-20 12:23:30|2053.66|2040.66|2051.76|2038.76|2054.03|2041.03|2051.45|2038.45|27
1624191820000|2021-06-20 12:23:40|2051.67|2038.67|2053.48|2040.48|2053.48|2040.48|2051.5|2038.5|26
1624191830000|2021-06-20 12:23:50|2053.68|2040.68|2052.37|2039.37|2054.07|2041.07|2052.14|2039.14|28
1624191840000|2021-06-20 12:24:00|2052.52|2039.52|2055.36|2042.36|2055.36|2042.36|2052.52|2039.52|29
1624191850000|2021-06-20 12:24:10|2055.39|2042.39|2054.85|2041.85|2055.58|2042.58|2054.51|2041.51|28
1624191860000|2021-06-20 12:24:20|2054.83|2041.83|2057.52|2044.52|2057.52|2044.52|2054.83|2041.83|27
1624191870000|2021-06-20 12:24:30|2057.64|2044.64|2058.76|2045.76|2060.03|2047.03|2057.42|2044.42|26
1624191880000|2021-06-20 12:24:40|2058.55|2045.55|2057.6|2044.6|2058.55|2045.55|2056.85|2043.85|27
1624191890000|2021-06-20 12:24:50|2057.72|2044.72|2055.84|2042.84|2058.35|2045.35|2055.84|2042.84|26
1624191900000|2021-06-20 12:25:00|2055.51|2042.51|2056.88|2043.88|2056.89|2043.89|2054.62|2041.62|28
1624191910000|2021-06-20 12:25:10|2056.82|2043.82|2057.53|2044.53|2058.12|2045.12|2056.67|2043.67|27
1624191920000|2021-06-20 12:25:20|2057.54|2044.54|2057.88|2044.88|2058.55|2045.55|2057.54|2044.54|23
1624191930000|2021-06-20 12:25:30|2057.87|2044.87|2058.67|2045.67|2059.15|2046.15|2057.87|2044.87|27
1624191940000|2021-06-20 12:25:40|2058.78|2045.78|2058.75|2045.75|2058.93|2045.93|2058.43|2045.43|24
1624191950000|2021-06-20 12:25:50|2058.82|2045.82|2059.7|2046.7|2059.73|2046.73|2058.82|2045.82|27
1624191960000|2021-06-20 12:26:00|2059.77|2046.77|2057.36|2044.36|2059.77|2046.77|2056.92|2043.92|28
1624191970000|2021-06-20 12:26:10|2057.32|2044.32|2057.03|2044.03|2057.4|2044.4|2055.81|2042.81|26
1624191980000|2021-06-20 12:26:20|2056.9|2043.9|2056.6|2043.6|2058.07|2045.07|2056.6|2043.6|28
1624191990000|2021-06-20 12:26:30|2056.47|2043.47|2054.97|2041.97|2056.47|2043.47|2054.97|2041.97|25
1624192000000|2021-06-20 12:26:40|2054.79|2041.79|2055.78|2042.78|2055.92|2042.92|2054.44|2041.44|27
1624192010000|2021-06-20 12:26:50|2055.8|2042.8|2055.49|2042.49|2055.8|2042.8|2055.49|2042.49|24
1624192020000|2021-06-20 12:27:00|2055.47|2042.47|2056.56|2043.56|2056.73|2043.73|2055.47|2042.47|27
1624192030000|2021-06-20 12:27:10|2056.64|2043.64|2056.81|2043.81|2057.49|2044.49|2056.64|2043.64|22
1624192040000|2021-06-20 12:27:20|2056.72|2043.72|2058.4|2045.4|2058.4|2045.4|2056.72|2043.72|25
1624192050000|2021-06-20 12:27:30|2058.34|2045.34|2057.55|2044.55|2058.45|2045.45|2057.55|2044.55|28
1624192060000|2021-06-20 12:27:40|2057.49|2044.49|2058.79|2045.79|2058.94|2045.94|2057.29|2044.29|25
1624192070000|2021-06-20 12:27:50|2058.83|2045.83|2060.22|2047.22|2060.22|2047.22|2058.83|2045.83|29
1624192080000|2021-06-20 12:28:00|2060.42|2047.42|2059.74|2046.74|2060.81|2047.81|2059.74|2046.74|28
1624192090000|2021-06-20 12:28:10|2059.68|2046.68|2058.8|2045.8|2059.68|2046.68|2056.64|2043.64|28
1624192100000|2021-06-20 12:28:20|2058.83|2045.83|2060.15|2047.15|2060.15|2047.15|2058.8|2045.8|28
1624192110000|2021-06-20 12:28:30|2060.07|2047.07|2060.74|2047.74|2060.74|2047.74|2060.07|2047.07|23
1624192120000|2021-06-20 12:28:40|2060.73|2047.73|2061.71|2048.71|2061.94|2048.94|2060.73|2047.73|28
1624192130000|2021-06-20 12:28:50|2061.73|2048.73|2061.77|2048.77|2062.21|2049.21|2061.68|2048.68|24
1624192140000|2021-06-20 12:29:00|2061.82|2048.82|2060.97|2047.97|2061.82|2048.82|2059.1|2046.1|28
1624192150000|2021-06-20 12:29:10|2060.98|2047.98|2061.93|2048.93|2061.96|2048.96|2060.98|2047.98|25
1624192160000|2021-06-20 12:29:20|2061.94|2048.94|2061.96|2048.96|2062.19|2049.19|2061.8|2048.8|26
1624192170000|2021-06-20 12:29:30|2061.95|2048.95|2061.24|2048.24|2061.95|2048.95|2061.2|2048.2|21
1624192180000|2021-06-20 12:29:40|2061.16|2048.16|2061.59|2048.59|2061.59|2048.59|2061.08|2048.08|26
1624192190000|2021-06-20 12:29:50|2061.61|2048.61|2060.56|2047.56|2061.73|2048.73|2060.51|2047.51|27
1624192200000|2021-06-20 12:30:00|2060.63|2047.63|2060.58|2047.58|2061.04|2048.04|2060.17|2047.17|26
1624192210000|2021-06-20 12:30:10|2060.6|2047.6|2059.42|2046.42|2060.7|2047.7|2059.17|2046.17|26
1624192220000|2021-06-20 12:30:20|2059.23|2046.23|2061.1|2048.1|2061.18|2048.18|2059.2|2046.2|26
1624192230000|2021-06-20 12:30:30|2061.09|2048.09|2062.12|2049.12|2062.12|2049.12|2061.09|2048.09|24
1624192240000|2021-06-20 12:30:40|2062.13|2049.13|2062.41|2049.41|2062.41|2049.41|2061.92|2048.92|16
1624192250000|2021-06-20 12:30:50|2063.06|2050.06|2065.19|2052.19|2065.51|2052.51|2062.88|2049.88|29
1624192260000|2021-06-20 12:31:00|2065.13|2052.13|2067.02|2054.02|2067.02|2054.02|2064.7|2051.7|28
1624192270000|2021-06-20 12:31:10|2067.27|2054.27|2067.84|2054.84|2068.58|2055.58|2067.16|2054.16|24
1624192280000|2021-06-20 12:31:20|2068.19|2055.19|2070.33|2057.33|2070.54|2057.54|2068.11|2055.11|29
1624192290000|2021-06-20 12:31:30|2070.47|2057.47|2071.5|2058.5|2071.5|2058.5|2070.46|2057.46|24
1624192300000|2021-06-20 12:31:40|2071.42|2058.42|2069.36|2056.36|2071.42|2058.42|2069.29|2056.29|29
1624192310000|2021-06-20 12:31:50|2069.41|2056.41|2071.04|2058.04|2071.04|2058.04|2069.41|2056.41|28
1624192320000|2021-06-20 12:32:00|2071.11|2058.11|2070.53|2057.53|2071.24|2058.24|2070.53|2057.53|25
1624192330000|2021-06-20 12:32:10|2070.51|2057.51|2068.5|2055.5|2070.51|2057.51|2068.5|2055.5|27
1624192340000|2021-06-20 12:32:20|2068.13|2055.13|2069.55|2056.55|2069.82|2056.82|2067.52|2054.52|23
1624192350000|2021-06-20 12:32:30|2069.75|2056.75|2069.62|2056.62|2070.14|2057.14|2069.62|2056.62|24
1624192360000|2021-06-20 12:32:40|2069.35|2056.35|2069.36|2056.36|2069.48|2056.48|2069.15|2056.15|26
1624192370000|2021-06-20 12:32:50|2069.49|2056.49|2069.02|2056.02|2070.05|2057.05|2069.02|2056.02|29
1624192380000|2021-06-20 12:33:00|2068.83|2055.83|2069.91|2056.91|2070.23|2057.23|2068.75|2055.75|26
1624192390000|2021-06-20 12:33:10|2069.92|2056.92|2070.97|2057.97|2070.97|2057.97|2069.45|2056.45|25
1624192400000|2021-06-20 12:33:20|2070.98|2057.98|2070.09|2057.09|2071.03|2058.03|2070.09|2057.09|23
1624192410000|2021-06-20 12:33:30|2070.08|2057.08|2070.91|2057.91|2070.94|2057.94|2070.08|2057.08|27
1624192420000|2021-06-20 12:33:40|2070.88|2057.88|2071.82|2058.82|2071.88|2058.88|2070.83|2057.83|24
1624192430000|2021-06-20 12:33:50|2071.52|2058.52|2071.89|2058.89|2072.54|2059.54|2071.39|2058.39|28
1624192440000|2021-06-20 12:34:00|2071.84|2058.84|2071.48|2058.48|2071.84|2058.84|2071.48|2058.48|16
1624192450000|2021-06-20 12:34:10|2071.47|2058.47|2071.46|2058.46|2071.63|2058.63|2071|2058|24
1624192460000|2021-06-20 12:34:20|2071.45|2058.45|2070.9|2057.9|2071.6|2058.6|2070.87|2057.87|26
1624192470000|2021-06-20 12:34:30|2071.16|2058.16|2071.91|2058.91|2071.91|2058.91|2071.15|2058.15|21
1624192480000|2021-06-20 12:34:40|2071.96|2058.96|2072.68|2059.68|2072.75|2059.75|2071.96|2058.96|26
1624192490000|2021-06-20 12:34:50|2072.66|2059.66|2073.07|2060.07|2073.13|2060.13|2072.66|2059.66|21
1624192500000|2021-06-20 12:35:00|2073.06|2060.06|2073.79|2060.79|2073.79|2060.79|2073.04|2060.04|21
1624192510000|2021-06-20 12:35:10|2073.62|2060.62|2073.75|2060.75|2073.82|2060.82|2073.53|2060.53|22
1624192520000|2021-06-20 12:35:20|2073.79|2060.79|2074.22|2061.22|2074.22|2061.22|2073.4|2060.4|24
1624192530000|2021-06-20 12:35:30|2074.45|2061.45|2074.08|2061.08|2074.68|2061.68|2074.02|2061.02|23
1624192540000|2021-06-20 12:35:40|2074.06|2061.06|2074.5|2061.5|2074.5|2061.5|2074.04|2061.04|18
1624192550000|2021-06-20 12:35:50|2074.69|2061.69|2075.7|2062.7|2075.7|2062.7|2074.63|2061.63|26
1624192560000|2021-06-20 12:36:00|2075.87|2062.87|2074.8|2061.8|2075.87|2062.87|2074.55|2061.55|25
1624192570000|2021-06-20 12:36:10|2074.68|2061.68|2074.91|2061.91|2074.94|2061.94|2074.62|2061.62|25
1624192580000|2021-06-20 12:36:20|2074.96|2061.96|2075.13|2062.13|2075.2|2062.2|2074.94|2061.94|23
1624192590000|2021-06-20 12:36:30|2075.1|2062.1|2075.9|2062.9|2075.9|2062.9|2075.04|2062.04|24
1624192600000|2021-06-20 12:36:40|2075.84|2062.84|2075.12|2062.12|2075.94|2062.94|2074.95|2061.95|28
1624192610000|2021-06-20 12:36:50|2075.21|2062.21|2074.8|2061.8|2075.24|2062.24|2074.76|2061.76|22
1624192620000|2021-06-20 12:37:00|2074.73|2061.73|2074.18|2061.18|2074.73|2061.73|2074.16|2061.16|23
1624192630000|2021-06-20 12:37:10|2074.2|2061.2|2074.31|2061.31|2074.41|2061.41|2074.2|2061.2|23
1624192640000|2021-06-20 12:37:20|2074.27|2061.27|2073.16|2060.16|2074.27|2061.27|2073.16|2060.16|24
1624192650000|2021-06-20 12:37:30|2073.27|2060.27|2071.68|2058.68|2073.28|2060.28|2071.66|2058.66|25
1624192660000|2021-06-20 12:37:40|2071.75|2058.75|2071.9|2058.9|2072.38|2059.38|2071.75|2058.75|26
1624192670000|2021-06-20 12:37:50|2071.93|2058.93|2071.43|2058.43|2072.03|2059.03|2071.4|2058.4|26
1624192680000|2021-06-20 12:38:00|2071.44|2058.44|2070.83|2057.83|2071.49|2058.49|2070.74|2057.74|22
1624192690000|2021-06-20 12:38:10|2070.72|2057.72|2070.65|2057.65|2070.93|2057.93|2069.69|2056.69|29
1624192700000|2021-06-20 12:38:20|2070.69|2057.69|2070.56|2057.56|2070.87|2057.87|2070.55|2057.55|25
1624192710000|2021-06-20 12:38:30|2070.57|2057.57|2069.6|2056.6|2070.57|2057.57|2069.03|2056.03|23
1624192720000|2021-06-20 12:38:40|2068.98|2055.98|2069.2|2056.2|2069.49|2056.49|2068.06|2055.06|24
1624192730000|2021-06-20 12:38:50|2069.25|2056.25|2068.93|2055.93|2069.42|2056.42|2068.58|2055.58|25
1624192740000|2021-06-20 12:39:00|2068.91|2055.91|2068.26|2055.26|2068.91|2055.91|2068.25|2055.25|19
1624192750000|2021-06-20 12:39:10|2068.28|2055.28|2069.95|2056.95|2069.95|2056.95|2067.88|2054.88|23
1624192760000|2021-06-20 12:39:20|2069.9|2056.9|2071.62|2058.62|2071.71|2058.71|2069.9|2056.9|28
1624192770000|2021-06-20 12:39:30|2071.6|2058.6|2073.1|2060.1|2073.12|2060.12|2071.6|2058.6|23
1624192780000|2021-06-20 12:39:40|2073.5|2060.5|2073.68|2060.68|2074.03|2061.03|2073.5|2060.5|27
1624192790000|2021-06-20 12:39:50|2073.61|2060.61|2074|2061|2074.11|2061.11|2073.61|2060.61|27
1624192800000|2021-06-20 12:40:00|2073.97|2060.97|2073.88|2060.88|2074.01|2061.01|2073.88|2060.88|19
1624192810000|2021-06-20 12:40:10|2073.89|2060.89|2073.98|2060.98|2074.07|2061.07|2073.85|2060.85|20
1624192820000|2021-06-20 12:40:20|2073.97|2060.97|2073.89|2060.89|2074.02|2061.02|2073.82|2060.82|19
1624192830000|2021-06-20 12:40:30|2073.87|2060.87|2074.02|2061.02|2074.14|2061.14|2073.79|2060.79|19
1624192840000|2021-06-20 12:40:40|2074.01|2061.01|2073.02|2060.02|2074.09|2061.09|2073.02|2060.02|23
1624192850000|2021-06-20 12:40:50|2072.99|2059.99|2073.94|2060.94|2073.94|2060.94|2072.89|2059.89|25
1624192860000|2021-06-20 12:41:00|2073.9|2060.9|2073.92|2060.92|2074.1|2061.1|2073.64|2060.64|22
1624192870000|2021-06-20 12:41:10|2074.03|2061.03|2073.83|2060.83|2074.09|2061.09|2073.83|2060.83|21
1624192880000|2021-06-20 12:41:20|2073.84|2060.84|2075.56|2062.56|2075.99|2062.99|2073.84|2060.84|25
1624192890000|2021-06-20 12:41:30|2075.83|2062.83|2076.5|2063.5|2076.66|2063.66|2075.68|2062.68|25
1624192900000|2021-06-20 12:41:40|2076.54|2063.54|2076.67|2063.67|2077.13|2064.13|2076.05|2063.05|24
1624192910000|2021-06-20 12:41:50|2076.61|2063.61|2075.97|2062.97|2076.89|2063.89|2075.97|2062.97|23
1624192920000|2021-06-20 12:42:00|2076.12|2063.12|2075.47|2062.47|2076.18|2063.18|2075.47|2062.47|25
1624192930000|2021-06-20 12:42:10|2075.63|2062.63|2075.34|2062.34|2076.34|2063.34|2075.34|2062.34|25
1624192940000|2021-06-20 12:42:20|2075.41|2062.41|2075.08|2062.08|2075.99|2062.99|2074.84|2061.84|27
1624192950000|2021-06-20 12:42:30|2075.28|2062.28|2074.42|2061.42|2075.69|2062.69|2074.42|2061.42|24
1624192960000|2021-06-20 12:42:40|2074.53|2061.53|2074.41|2061.41|2075.06|2062.06|2074.4|2061.4|28
1624192970000|2021-06-20 12:42:50|2074.4|2061.4|2073.34|2060.34|2074.4|2061.4|2073.24|2060.24|21
1624192980000|2021-06-20 12:43:00|2073.36|2060.36|2072.86|2059.86|2073.51|2060.51|2072.82|2059.82|20
1624192990000|2021-06-20 12:43:10|2072.81|2059.81|2072.17|2059.17|2072.95|2059.95|2070.67|2057.67|24
1624193000000|2021-06-20 12:43:20|2072.39|2059.39|2076.55|2063.55|2076.55|2063.55|2072.39|2059.39|28
1624193010000|2021-06-20 12:43:30|2076.46|2063.46|2073.95|2060.95|2076.47|2063.47|2073.84|2060.84|23
1624193020000|2021-06-20 12:43:40|2073.85|2060.85|2074.89|2061.89|2074.94|2061.94|2073.85|2060.85|26
1624193030000|2021-06-20 12:43:50|2074.82|2061.82|2074.84|2061.84|2074.9|2061.9|2074.49|2061.49|28
1624193040000|2021-06-20 12:44:00|2074.78|2061.78|2074.46|2061.46|2074.89|2061.89|2074.45|2061.45|19
1624193050000|2021-06-20 12:44:10|2074.43|2061.43|2073.62|2060.62|2074.8|2061.8|2073.05|2060.05|23
1624193060000|2021-06-20 12:44:20|2073.65|2060.65|2073.27|2060.27|2073.98|2060.98|2072.87|2059.87|25
1624193070000|2021-06-20 12:44:30|2073.34|2060.34|2073.61|2060.61|2074.05|2061.05|2073.34|2060.34|25
1624193080000|2021-06-20 12:44:40|2073.71|2060.71|2073.83|2060.83|2074.4|2061.4|2073.69|2060.69|25
1624193090000|2021-06-20 12:44:50|2073.77|2060.77|2073.51|2060.51|2073.77|2060.77|2073.22|2060.22|24
1624193100000|2021-06-20 12:45:00|2073.7|2060.7|2074.15|2061.15|2074.15|2061.15|2073.51|2060.51|27
1624193110000|2021-06-20 12:45:10|2074.23|2061.23|2073.84|2060.84|2074.43|2061.43|2073.72|2060.72|26
1624193120000|2021-06-20 12:45:20|2074.07|2061.07|2074.88|2061.88|2075.51|2062.51|2074.07|2061.07|26
1624193130000|2021-06-20 12:45:30|2074.91|2061.91|2075.96|2062.96|2075.96|2062.96|2074.91|2061.91|23
1624193140000|2021-06-20 12:45:40|2076.23|2063.23|2077.11|2064.11|2077.11|2064.11|2076.23|2063.23|28
1624193150000|2021-06-20 12:45:50|2077.1|2064.1|2077.05|2064.05|2077.37|2064.37|2076.87|2063.87|27
1624193160000|2021-06-20 12:46:00|2077.04|2064.04|2078.82|2065.82|2078.82|2065.82|2077.04|2064.04|23
1624193170000|2021-06-20 12:46:10|2079.76|2066.76|2080.24|2067.24|2081.09|2068.09|2079.76|2066.76|25
1624193180000|2021-06-20 12:46:20|2080.36|2067.36|2081.36|2068.36|2081.4|2068.4|2080.21|2067.21|28
1624193190000|2021-06-20 12:46:30|2081.43|2068.43|2080.84|2067.84|2081.63|2068.63|2080.77|2067.77|24
1624193200000|2021-06-20 12:46:40|2081.2|2068.2|2082.65|2069.65|2082.69|2069.69|2081.2|2068.2|27
1624193210000|2021-06-20 12:46:50|2082.52|2069.52|2082.61|2069.61|2083.01|2070.01|2081.95|2068.95|27
1624193220000|2021-06-20 12:47:00|2082.59|2069.59|2083.84|2070.84|2084.13|2071.13|2082.59|2069.59|25
1624193230000|2021-06-20 12:47:10|2083.83|2070.83|2082.94|2069.94|2083.83|2070.83|2082.89|2069.89|24
1624193240000|2021-06-20 12:47:20|2082.93|2069.93|2082.78|2069.78|2082.95|2069.95|2082.67|2069.67|23
1624193250000|2021-06-20 12:47:30|2082.81|2069.81|2083.2|2070.2|2083.2|2070.2|2082.49|2069.49|22
1624193260000|2021-06-20 12:47:40|2083.83|2070.83|2083.86|2070.86|2084.31|2071.31|2083.4|2070.4|29
1624193270000|2021-06-20 12:47:50|2083.66|2070.66|2083.77|2070.77|2084.2|2071.2|2083.66|2070.66|22
1624193280000|2021-06-20 12:48:00|2083.79|2070.79|2083.5|2070.5|2083.79|2070.79|2083.13|2070.13|26
1624193290000|2021-06-20 12:48:10|2083.66|2070.66|2083.79|2070.79|2083.83|2070.83|2083.47|2070.47|23
1624193300000|2021-06-20 12:48:20|2083.69|2070.69|2081.75|2068.75|2083.69|2070.69|2081.71|2068.71|24
1624193310000|2021-06-20 12:48:30|2081.73|2068.73|2080.95|2067.95|2081.73|2068.73|2080.84|2067.84|22
1624193320000|2021-06-20 12:48:40|2081.08|2068.08|2080.71|2067.71|2081.58|2068.58|2080.68|2067.68|27
1624193330000|2021-06-20 12:48:50|2080.69|2067.69|2080.81|2067.81|2081.13|2068.13|2080.51|2067.51|24
1624193340000|2021-06-20 12:49:00|2080.8|2067.8|2080.38|2067.38|2081.57|2068.57|2080.27|2067.27|24
1624193350000|2021-06-20 12:49:10|2080.4|2067.4|2079.91|2066.91|2080.46|2067.46|2079.91|2066.91|21
1624193360000|2021-06-20 12:49:20|2079.9|2066.9|2080.58|2067.58|2080.63|2067.63|2079.89|2066.89|27
1624193370000|2021-06-20 12:49:30|2080.62|2067.62|2081.44|2068.44|2081.63|2068.63|2080.56|2067.56|24
1624193380000|2021-06-20 12:49:40|2081.29|2068.29|2081.4|2068.4|2081.62|2068.62|2081.2|2068.2|21
1624193390000|2021-06-20 12:49:50|2081.34|2068.34|2080.43|2067.43|2081.34|2068.34|2080.32|2067.32|21
1624193400000|2021-06-20 12:50:00|2080.52|2067.52|2080.82|2067.82|2080.86|2067.86|2080.51|2067.51|21
1624193410000|2021-06-20 12:50:10|2080.85|2067.85|2080.81|2067.81|2080.9|2067.9|2080.8|2067.8|26
1624193420000|2021-06-20 12:50:20|2080.87|2067.87|2080.91|2067.91|2080.93|2067.93|2080.6|2067.6|24
1624193430000|2021-06-20 12:50:30|2080.93|2067.93|2081.25|2068.25|2081.25|2068.25|2080.79|2067.79|23
1624193440000|2021-06-20 12:50:40|2081.26|2068.26|2080.94|2067.94|2081.26|2068.26|2080.87|2067.87|14
1624193450000|2021-06-20 12:50:50|2080.95|2067.95|2081.01|2068.01|2081.2|2068.2|2080.87|2067.87|18
1624193460000|2021-06-20 12:51:00|2080.99|2067.99|2080.66|2067.66|2081.84|2068.84|2080.42|2067.42|23
1624193470000|2021-06-20 12:51:10|2080.65|2067.65|2081.08|2068.08|2081.15|2068.15|2080.65|2067.65|24
1624193480000|2021-06-20 12:51:20|2081.06|2068.06|2080.76|2067.76|2081.14|2068.14|2080.53|2067.53|22
1624193490000|2021-06-20 12:51:30|2081.21|2068.21|2081.32|2068.32|2081.34|2068.34|2081.21|2068.21|19
1624193500000|2021-06-20 12:51:40|2081.65|2068.65|2081.73|2068.73|2081.75|2068.75|2081.38|2068.38|26
1624193510000|2021-06-20 12:51:50|2081.69|2068.69|2082.46|2069.46|2082.46|2069.46|2081.69|2068.69|21
1624193520000|2021-06-20 12:52:00|2082.44|2069.44|2082.55|2069.55|2082.98|2069.98|2082.09|2069.09|27
1624193530000|2021-06-20 12:52:10|2082.65|2069.65|2082.4|2069.4|2083.09|2070.09|2082.4|2069.4|27
1624193540000|2021-06-20 12:52:20|2082.36|2069.36|2082.91|2069.91|2082.99|2069.99|2082.36|2069.36|24
1624193550000|2021-06-20 12:52:30|2082.93|2069.93|2083.1|2070.1|2083.38|2070.38|2082.93|2069.93|23
1624193560000|2021-06-20 12:52:40|2082.62|2069.62|2084.09|2071.09|2084.1|2071.1|2082.37|2069.37|26
1624193570000|2021-06-20 12:52:50|2084.08|2071.08|2085.79|2072.79|2085.82|2072.82|2084.08|2071.08|27
1624193580000|2021-06-20 12:53:00|2085.8|2072.8|2084.39|2071.39|2085.82|2072.82|2084.28|2071.28|27
1624193590000|2021-06-20 12:53:10|2084.4|2071.4|2084.73|2071.73|2084.73|2071.73|2084.18|2071.18|26
1624193600000|2021-06-20 12:53:20|2084.75|2071.75|2085.25|2072.25|2085.27|2072.27|2084.75|2071.75|24
1624193610000|2021-06-20 12:53:30|2085.22|2072.22|2085.67|2072.67|2085.7|2072.7|2085.17|2072.17|25
1624193620000|2021-06-20 12:53:40|2085.68|2072.68|2086.47|2073.47|2086.47|2073.47|2085.59|2072.59|25
1624193630000|2021-06-20 12:53:50|2086.43|2073.43|2087.19|2074.19|2087.22|2074.22|2086.4|2073.4|24
1624193640000|2021-06-20 12:54:00|2087.03|2074.03|2088.3|2075.3|2088.38|2075.38|2086.47|2073.47|27
1624193650000|2021-06-20 12:54:10|2088.29|2075.29|2087.75|2074.75|2089.2|2076.2|2087.75|2074.75|28
1624193660000|2021-06-20 12:54:20|2088.09|2075.09|2087.32|2074.32|2088.5|2075.5|2087.16|2074.16|29
1624193670000|2021-06-20 12:54:30|2087.27|2074.27|2088.15|2075.15|2088.56|2075.56|2087.11|2074.11|27
1624193680000|2021-06-20 12:54:40|2088.12|2075.12|2089.71|2076.71|2089.71|2076.71|2088.12|2075.12|24
1624193690000|2021-06-20 12:54:50|2089.75|2076.75|2088.51|2075.51|2089.76|2076.76|2088.36|2075.36|25
1624193700000|2021-06-20 12:55:00|2088.67|2075.67|2088.26|2075.26|2089.5|2076.5|2088.11|2075.11|27
1624193710000|2021-06-20 12:55:10|2088.18|2075.18|2087.49|2074.49|2088.21|2075.21|2087.43|2074.43|26
1624193720000|2021-06-20 12:55:20|2087.42|2074.42|2087.44|2074.44|2088.33|2075.33|2086.79|2073.79|25
1624193730000|2021-06-20 12:55:30|2087.72|2074.72|2087.31|2074.31|2087.83|2074.83|2087.31|2074.31|19
1624193740000|2021-06-20 12:55:40|2087.33|2074.33|2087.66|2074.66|2087.88|2074.88|2087.29|2074.29|22
1624193750000|2021-06-20 12:55:50|2087.54|2074.54|2087.07|2074.07|2087.54|2074.54|2087.07|2074.07|25
1624193760000|2021-06-20 12:56:00|2087.08|2074.08|2087.14|2074.14|2087.31|2074.31|2086.97|2073.97|17
1624193770000|2021-06-20 12:56:10|2087.13|2074.13|2087.26|2074.26|2087.29|2074.29|2087.01|2074.01|25
1624193780000|2021-06-20 12:56:20|2087.28|2074.28|2086.36|2073.36|2087.28|2074.28|2086.23|2073.23|27
1624193790000|2021-06-20 12:56:30|2086.27|2073.27|2085.59|2072.59|2086.62|2073.62|2085.59|2072.59|25
1624193800000|2021-06-20 12:56:40|2085.6|2072.6|2085.44|2072.44|2085.6|2072.6|2084.5|2071.5|27
1624193810000|2021-06-20 12:56:50|2085.65|2072.65|2084.89|2071.89|2086.03|2073.03|2084.85|2071.85|26
1624193820000|2021-06-20 12:57:00|2084.85|2071.85|2084.13|2071.13|2084.87|2071.87|2084.13|2071.13|20
1624193830000|2021-06-20 12:57:10|2084.17|2071.17|2084.55|2071.55|2084.66|2071.66|2084.07|2071.07|23
1624193840000|2021-06-20 12:57:20|2084.51|2071.51|2084.55|2071.55|2084.55|2071.55|2084.27|2071.27|26
1624193850000|2021-06-20 12:57:30|2084.51|2071.51|2084.15|2071.15|2084.51|2071.51|2084.07|2071.07|18
1624193860000|2021-06-20 12:57:40|2084.14|2071.14|2083.95|2070.95|2084.38|2071.38|2083.83|2070.83|26
1624193870000|2021-06-20 12:57:50|2083.93|2070.93|2083.01|2070.01|2083.98|2070.98|2083.01|2070.01|17
1624193880000|2021-06-20 12:58:00|2082.92|2069.92|2084.15|2071.15|2084.34|2071.34|2082.52|2069.52|26
1624193890000|2021-06-20 12:58:10|2083.51|2070.51|2084.13|2071.13|2084.21|2071.21|2083.26|2070.26|26
1624193900000|2021-06-20 12:58:20|2084.23|2071.23|2085.08|2072.08|2085.24|2072.24|2084.23|2071.23|27
1624193910000|2021-06-20 12:58:30|2085.07|2072.07|2084.58|2071.58|2085.19|2072.19|2084.58|2071.58|26
1624193920000|2021-06-20 12:58:40|2084.32|2071.32|2083.8|2070.8|2084.32|2071.32|2083.8|2070.8|26
1624193930000|2021-06-20 12:58:50|2083.76|2070.76|2083.98|2070.98|2084.02|2071.02|2083.67|2070.67|26
1624193940000|2021-06-20 12:59:00|2083.97|2070.97|2083.3|2070.3|2084.16|2071.16|2083.25|2070.25|27
1624193950000|2021-06-20 12:59:10|2083.31|2070.31|2085.05|2072.05|2085.05|2072.05|2083.29|2070.29|25
1624193960000|2021-06-20 12:59:20|2085.09|2072.09|2085.54|2072.54|2085.54|2072.54|2084.56|2071.56|26
1624193970000|2021-06-20 12:59:30|2085.65|2072.65|2085.77|2072.77|2085.9|2072.9|2085.59|2072.59|27
1624193980000|2021-06-20 12:59:40|2085.8|2072.8|2086.59|2073.59|2086.9|2073.9|2085.8|2072.8|23
1624193990000|2021-06-20 12:59:50|2086.65|2073.65|2087.49|2074.49|2087.49|2074.49|2086.63|2073.63|23
1624194000000|2021-06-20 13:00:00|2087.52|2074.52|2087.16|2074.16|2087.52|2074.52|2087.1|2074.1|24
1624194010000|2021-06-20 13:00:10|2087.14|2074.14|2085.85|2072.85|2087.14|2074.14|2085.77|2072.77|22
1624194020000|2021-06-20 13:00:20|2085.81|2072.81|2084.41|2071.41|2085.93|2072.93|2084.41|2071.41|26
1624194030000|2021-06-20 13:00:30|2084.48|2071.48|2084.38|2071.38|2084.95|2071.95|2084.38|2071.38|24
1624194040000|2021-06-20 13:00:40|2084.37|2071.37|2084.34|2071.34|2084.46|2071.46|2084.31|2071.31|13
1624194050000|2021-06-20 13:00:50|2084.32|2071.32|2082.89|2069.89|2084.36|2071.36|2082.89|2069.89|22
1624194060000|2021-06-20 13:01:00|2082.75|2069.75|2082.59|2069.59|2082.75|2069.75|2082.53|2069.53|25
1624194070000|2021-06-20 13:01:10|2082.6|2069.6|2085.47|2072.47|2085.47|2072.47|2082.6|2069.6|29
1624194080000|2021-06-20 13:01:20|2085.65|2072.65|2085.46|2072.46|2085.96|2072.96|2085.19|2072.19|22
1624194090000|2021-06-20 13:01:30|2085.7|2072.7|2085.85|2072.85|2085.95|2072.95|2085.7|2072.7|24
1624194100000|2021-06-20 13:01:40|2085.9|2072.9|2087.07|2074.07|2087.12|2074.12|2085.88|2072.88|24
1624194110000|2021-06-20 13:01:50|2086.99|2073.99|2087.77|2074.77|2087.77|2074.77|2086.97|2073.97|26
1624194120000|2021-06-20 13:02:00|2087.79|2074.79|2090.78|2077.78|2090.78|2077.78|2087.79|2074.79|27
1624194130000|2021-06-20 13:02:10|2091.29|2078.29|2093.56|2080.56|2093.57|2080.57|2091.29|2078.29|26
1624194140000|2021-06-20 13:02:20|2093.58|2080.58|2090.74|2077.74|2093.77|2080.77|2090.74|2077.74|27
1624194150000|2021-06-20 13:02:30|2090.63|2077.63|2091.38|2078.38|2091.42|2078.42|2090.57|2077.57|23
1624194160000|2021-06-20 13:02:40|2091.47|2078.47|2092.46|2079.46|2092.49|2079.49|2091.47|2078.47|25
1624194170000|2021-06-20 13:02:50|2092.67|2079.67|2092.19|2079.19|2093.1|2080.1|2092.03|2079.03|26
1624194180000|2021-06-20 13:03:00|2092.24|2079.24|2092.5|2079.5|2092.5|2079.5|2091.66|2078.66|25
1624194190000|2021-06-20 13:03:10|2092.53|2079.53|2092.93|2079.93|2093.09|2080.09|2092.47|2079.47|23
1624194200000|2021-06-20 13:03:20|2092.86|2079.86|2092.22|2079.22|2093.2|2080.2|2092.22|2079.22|22
1624194210000|2021-06-20 13:03:30|2092.18|2079.18|2092.18|2079.18|2092.5|2079.5|2092.09|2079.09|21
1624194220000|2021-06-20 13:03:40|2092.33|2079.33|2092.51|2079.51|2092.52|2079.52|2092.26|2079.26|24
1624194230000|2021-06-20 13:03:50|2092.53|2079.53|2091.02|2078.02|2092.54|2079.54|2091.01|2078.01|23
1624194240000|2021-06-20 13:04:00|2091.24|2078.24|2091.78|2078.78|2092.05|2079.05|2091.24|2078.24|27
1624194250000|2021-06-20 13:04:10|2091.74|2078.74|2092.01|2079.01|2092.01|2079.01|2091.66|2078.66|19
1624194260000|2021-06-20 13:04:20|2091.99|2078.99|2092.49|2079.49|2092.49|2079.49|2091.97|2078.97|26
1624194270000|2021-06-20 13:04:30|2092.43|2079.43|2093.99|2080.99|2093.99|2080.99|2092.31|2079.31|28
1624194280000|2021-06-20 13:04:40|2093.91|2080.91|2095.41|2082.41|2095.43|2082.43|2093.91|2080.91|26
1624194290000|2021-06-20 13:04:50|2095.48|2082.48|2097.84|2084.84|2098.54|2085.54|2095.48|2082.48|27
1624194300000|2021-06-20 13:05:00|2098.14|2085.14|2099.55|2086.55|2099.55|2086.55|2098|2085|25
1624194310000|2021-06-20 13:05:10|2098.54|2085.54|2098.36|2085.36|2098.54|2085.54|2097.01|2084.01|27
1624194320000|2021-06-20 13:05:20|2098.35|2085.35|2101.13|2088.13|2101.13|2088.13|2098.09|2085.09|28
1624194330000|2021-06-20 13:05:30|2101.33|2088.33|2101.61|2088.61|2101.61|2088.61|2099.81|2086.81|26
1624194340000|2021-06-20 13:05:40|2101.6|2088.6|2104.44|2091.44|2104.45|2091.45|2101.38|2088.38|29
1624194350000|2021-06-20 13:05:50|2104.19|2091.19|2104.7|2091.7|2104.7|2091.7|2103.37|2090.37|27
1624194360000|2021-06-20 13:06:00|2104.33|2091.33|2102.57|2089.57|2104.36|2091.36|2102.07|2089.07|27
1624194370000|2021-06-20 13:06:10|2103.59|2090.59|2101.5|2088.5|2103.72|2090.72|2101.28|2088.28|24
1624194380000|2021-06-20 13:06:20|2101.37|2088.37|2103.71|2090.71|2103.95|2090.95|2101.29|2088.29|27
1624194390000|2021-06-20 13:06:30|2103.46|2090.46|2104.99|2091.99|2105.01|2092.01|2102.9|2089.9|24
1624194400000|2021-06-20 13:06:40|2105.14|2092.14|2106.99|2093.99|2106.99|2093.99|2105.14|2092.14|28
1624194410000|2021-06-20 13:06:50|2106.95|2093.95|2106.16|2093.16|2106.99|2093.99|2106.09|2093.09|26
1624194420000|2021-06-20 13:07:00|2106.2|2093.2|2106.62|2093.62|2106.7|2093.7|2106|2093|25
1624194430000|2021-06-20 13:07:10|2106.61|2093.61|2105.9|2092.9|2107.29|2094.29|2105.87|2092.87|27
1624194440000|2021-06-20 13:07:20|2105.73|2092.73|2106.54|2093.54|2106.68|2093.68|2105.73|2092.73|25
1624194450000|2021-06-20 13:07:30|2106.21|2093.21|2105.41|2092.41|2106.38|2093.38|2105.41|2092.41|25
1624194460000|2021-06-20 13:07:40|2105.51|2092.51|2105.48|2092.48|2105.62|2092.62|2104.86|2091.86|28
1624194470000|2021-06-20 13:07:50|2105.51|2092.51|2105.96|2092.96|2106.37|2093.37|2105.51|2092.51|23
1624194480000|2021-06-20 13:08:00|2105.94|2092.94|2104.47|2091.47|2105.99|2092.99|2104.44|2091.44|26
1624194490000|2021-06-20 13:08:10|2104.33|2091.33|2102.98|2089.98|2104.64|2091.64|2102.98|2089.98|27
1624194500000|2021-06-20 13:08:20|2102.87|2089.87|2102.84|2089.84|2103.56|2090.56|2102.63|2089.63|24
1624194510000|2021-06-20 13:08:30|2102.92|2089.92|2103.48|2090.48|2103.48|2090.48|2102.61|2089.61|27
1624194520000|2021-06-20 13:08:40|2103.5|2090.5|2102.77|2089.77|2103.52|2090.52|2102.16|2089.16|25
1624194530000|2021-06-20 13:08:50|2102.91|2089.91|2102.28|2089.28|2102.95|2089.95|2102.2|2089.2|27
1624194540000|2021-06-20 13:09:00|2102.34|2089.34|2101.51|2088.51|2102.45|2089.45|2100.75|2087.75|28
1624194550000|2021-06-20 13:09:10|2101.44|2088.44|2101.32|2088.32|2101.63|2088.63|2100.99|2087.99|25
1624194560000|2021-06-20 13:09:20|2101.37|2088.37|2101.32|2088.32|2101.55|2088.55|2101.28|2088.28|28
1624194570000|2021-06-20 13:09:30|2101.31|2088.31|2101.11|2088.11|2101.38|2088.38|2100.39|2087.39|26
1624194580000|2021-06-20 13:09:40|2100.98|2087.98|2100.71|2087.71|2101.11|2088.11|2100.61|2087.61|24
1624194590000|2021-06-20 13:09:50|2100.73|2087.73|2101.22|2088.22|2101.22|2088.22|2100.55|2087.55|18
1624194600000|2021-06-20 13:10:00|2101.3|2088.3|2101.1|2088.1|2101.35|2088.35|2100.99|2087.99|23
1624194610000|2021-06-20 13:10:10|2101.08|2088.08|2102.71|2089.71|2102.72|2089.72|2101.08|2088.08|24
1624194620000|2021-06-20 13:10:20|2102.74|2089.74|2101.95|2088.95|2102.78|2089.78|2101.93|2088.93|26
1624194630000|2021-06-20 13:10:30|2101.94|2088.94|2102.68|2089.68|2102.77|2089.77|2101.54|2088.54|25
1624194640000|2021-06-20 13:10:40|2102.56|2089.56|2102.01|2089.01|2102.98|2089.98|2102.01|2089.01|27
1624194650000|2021-06-20 13:10:50|2101.71|2088.71|2100.97|2087.97|2101.71|2088.71|2100.97|2087.97|22
1624194660000|2021-06-20 13:11:00|2100.92|2087.92|2101.76|2088.76|2101.76|2088.76|2100.77|2087.77|20
1624194670000|2021-06-20 13:11:10|2101.69|2088.69|2101.6|2088.6|2101.73|2088.73|2101.55|2088.55|23
1624194680000|2021-06-20 13:11:20|2101.63|2088.63|2101.45|2088.45|2101.81|2088.81|2101.45|2088.45|21
1624194690000|2021-06-20 13:11:30|2101.37|2088.37|2100.47|2087.47|2101.37|2088.37|2100.47|2087.47|16
1624194700000|2021-06-20 13:11:40|2100.48|2087.48|2100.07|2087.07|2100.57|2087.57|2100.04|2087.04|22
1624194710000|2021-06-20 13:11:50|2100.04|2087.04|2099.13|2086.13|2100.04|2087.04|2098.75|2085.75|29
1624194720000|2021-06-20 13:12:00|2098.13|2085.13|2099.22|2086.22|2099.7|2086.7|2097.64|2084.64|28
1624194730000|2021-06-20 13:12:10|2099.17|2086.17|2099.06|2086.06|2099.91|2086.91|2099|2086|25
1624194740000|2021-06-20 13:12:20|2099.01|2086.01|2100.06|2087.06|2100.15|2087.15|2099.01|2086.01|25
1624194750000|2021-06-20 13:12:30|2100.08|2087.08|2100.24|2087.24|2100.33|2087.33|2100.01|2087.01|26
1624194760000|2021-06-20 13:12:40|2100.26|2087.26|2100.32|2087.32|2100.72|2087.72|2099.78|2086.78|27
1624194770000|2021-06-20 13:12:50|2099.45|2086.45|2098.89|2085.89|2099.46|2086.46|2098.79|2085.79|24
1624194780000|2021-06-20 13:13:00|2098.71|2085.71|2098.33|2085.33|2098.99|2085.99|2098.17|2085.17|25
1624194790000|2021-06-20 13:13:10|2098.34|2085.34|2098.6|2085.6|2098.69|2085.69|2097.93|2084.93|27
1624194800000|2021-06-20 13:13:20|2098.57|2085.57|2098.5|2085.5|2099.26|2086.26|2098.5|2085.5|27
1624194810000|2021-06-20 13:13:30|2098.54|2085.54|2098.68|2085.68|2098.96|2085.96|2098.4|2085.4|20
1624194820000|2021-06-20 13:13:40|2098.69|2085.69|2098.74|2085.74|2098.76|2085.76|2098.59|2085.59|18
1624194830000|2021-06-20 13:13:50|2098.75|2085.75|2098.74|2085.74|2098.79|2085.79|2098.7|2085.7|16
1624194840000|2021-06-20 13:14:00|2098.76|2085.76|2098.4|2085.4|2098.81|2085.81|2098.36|2085.36|24
1624194850000|2021-06-20 13:14:10|2098.36|2085.36|2099.8|2086.8|2099.93|2086.93|2098.34|2085.34|23
1624194860000|2021-06-20 13:14:20|2099.81|2086.81|2100.93|2087.93|2100.93|2087.93|2099.72|2086.72|24
1624194870000|2021-06-20 13:14:30|2100.9|2087.9|2101.13|2088.13|2101.37|2088.37|2100.9|2087.9|21
1624194880000|2021-06-20 13:14:40|2101.24|2088.24|2101.62|2088.62|2101.84|2088.84|2101.24|2088.24|24
1624194890000|2021-06-20 13:14:50|2101.64|2088.64|2101.83|2088.83|2101.83|2088.83|2101.55|2088.55|21
1624194900000|2021-06-20 13:15:00|2101.76|2088.76|2100.52|2087.52|2101.79|2088.79|2099.93|2086.93|29
1624194910000|2021-06-20 13:15:10|2100.47|2087.47|2102.44|2089.44|2102.44|2089.44|2100.43|2087.43|24
1624194920000|2021-06-20 13:15:20|2102.5|2089.5|2102.94|2089.94|2103.03|2090.03|2102.49|2089.49|24
1624194930000|2021-06-20 13:15:30|2102.92|2089.92|2100.99|2087.99|2102.92|2089.92|2100.85|2087.85|25
1624194940000|2021-06-20 13:15:40|2101.03|2088.03|2100.25|2087.25|2101.14|2088.14|2100.25|2087.25|22
1624194950000|2021-06-20 13:15:50|2100.11|2087.11|2100.19|2087.19|2100.6|2087.6|2099.92|2086.92|24
1624194960000|2021-06-20 13:16:00|2100.02|2087.02|2098.35|2085.35|2100.02|2087.02|2098.34|2085.34|28
1624194970000|2021-06-20 13:16:10|2098.18|2085.18|2098.15|2085.15|2098.77|2085.77|2097.85|2084.85|28
1624194980000|2021-06-20 13:16:20|2097.56|2084.56|2097.73|2084.73|2098.73|2085.73|2096.58|2083.58|26
1624194990000|2021-06-20 13:16:30|2098|2085|2097.68|2084.68|2098|2085|2097.01|2084.01|26
1624195000000|2021-06-20 13:16:40|2097.73|2084.73|2097.01|2084.01|2097.78|2084.78|2096.91|2083.91|24
1624195010000|2021-06-20 13:16:50|2096.8|2083.8|2095.27|2082.27|2096.8|2083.8|2095.02|2082.02|25
1624195020000|2021-06-20 13:17:00|2095.05|2082.05|2095.93|2082.93|2096.22|2083.22|2094.96|2081.96|28
1624195030000|2021-06-20 13:17:10|2095.83|2082.83|2095.95|2082.95|2096.06|2083.06|2095.68|2082.68|23
1624195040000|2021-06-20 13:17:20|2096.04|2083.04|2095.89|2082.89|2096.78|2083.78|2095.83|2082.83|23
1624195050000|2021-06-20 13:17:30|2095.9|2082.9|2095.57|2082.57|2095.92|2082.92|2095.01|2082.01|24
1624195060000|2021-06-20 13:17:40|2095.77|2082.77|2096.21|2083.21|2096.29|2083.29|2095.77|2082.77|26
1624195070000|2021-06-20 13:17:50|2096.33|2083.33|2095.67|2082.67|2097.02|2084.02|2095.67|2082.67|25
1624195080000|2021-06-20 13:18:00|2095.77|2082.77|2096.36|2083.36|2096.53|2083.53|2095.77|2082.77|25
1624195090000|2021-06-20 13:18:10|2096.37|2083.37|2097.59|2084.59|2097.59|2084.59|2096.33|2083.33|24
1624195100000|2021-06-20 13:18:20|2097.56|2084.56|2098.37|2085.37|2098.62|2085.62|2097.56|2084.56|26
1624195110000|2021-06-20 13:18:30|2098.34|2085.34|2098.18|2085.18|2098.84|2085.84|2098.04|2085.04|23
1624195120000|2021-06-20 13:18:40|2098.44|2085.44|2099.28|2086.28|2099.34|2086.34|2098.44|2085.44|28
1624195130000|2021-06-20 13:18:50|2099.29|2086.29|2099.55|2086.55|2099.59|2086.59|2099.29|2086.29|21
1624195140000|2021-06-20 13:19:00|2099.54|2086.54|2097.05|2084.05|2099.59|2086.59|2097.04|2084.04|22
1624195150000|2021-06-20 13:19:10|2097.06|2084.06|2096.89|2083.89|2097.26|2084.26|2096.83|2083.83|23
1624195160000|2021-06-20 13:19:20|2096.88|2083.88|2098.67|2085.67|2098.67|2085.67|2096.87|2083.87|25
1624195170000|2021-06-20 13:19:30|2098.64|2085.64|2097.1|2084.1|2098.71|2085.71|2096.73|2083.73|23
1624195180000|2021-06-20 13:19:40|2097.14|2084.14|2097.3|2084.3|2097.34|2084.34|2097.14|2084.14|26
1624195190000|2021-06-20 13:19:50|2097.27|2084.27|2097.91|2084.91|2097.91|2084.91|2097.15|2084.15|21
1624195200000|2021-06-20 13:20:00|2097.92|2084.92|2097.23|2084.23|2097.97|2084.97|2097.06|2084.06|25
1624195210000|2021-06-20 13:20:10|2097.18|2084.18|2095.98|2082.98|2097.18|2084.18|2095.97|2082.97|20
1624195220000|2021-06-20 13:20:20|2095.97|2082.97|2095.42|2082.42|2095.97|2082.97|2095.4|2082.4|21
1624195230000|2021-06-20 13:20:30|2095.44|2082.44|2094.66|2081.66|2095.47|2082.47|2093.92|2080.92|24
1624195240000|2021-06-20 13:20:40|2095|2082|2094.52|2081.52|2095.18|2082.18|2094.49|2081.49|27
1624195250000|2021-06-20 13:20:50|2094.56|2081.56|2094.15|2081.15|2094.56|2081.56|2094.12|2081.12|23
1624195260000|2021-06-20 13:21:00|2094.09|2081.09|2093.54|2080.54|2094.69|2081.69|2093.41|2080.41|26
1624195270000|2021-06-20 13:21:10|2093.42|2080.42|2093.03|2080.03|2093.71|2080.71|2092.85|2079.85|24
1624195280000|2021-06-20 13:21:20|2093.12|2080.12|2092.84|2079.84|2093.34|2080.34|2092.67|2079.67|25
1624195290000|2021-06-20 13:21:30|2092.99|2079.99|2091.95|2078.95|2093.1|2080.1|2091.95|2078.95|26
1624195300000|2021-06-20 13:21:40|2091.99|2078.99|2090.67|2077.67|2091.99|2078.99|2090.67|2077.67|17
1624195310000|2021-06-20 13:21:50|2090.65|2077.65|2090.17|2077.17|2091.46|2078.46|2090.17|2077.17|27
1624195320000|2021-06-20 13:22:00|2090.14|2077.14|2089.29|2076.29|2090.34|2077.34|2089.23|2076.23|24
1624195330000|2021-06-20 13:22:10|2089.36|2076.36|2090.61|2077.61|2090.67|2077.67|2089.36|2076.36|25
1624195340000|2021-06-20 13:22:20|2090.49|2077.49|2089.48|2076.48|2090.49|2077.49|2089.44|2076.44|23
1624195350000|2021-06-20 13:22:30|2089.34|2076.34|2087.89|2074.89|2089.34|2076.34|2087.79|2074.79|28
1624195360000|2021-06-20 13:22:40|2087.93|2074.93|2087.31|2074.31|2087.97|2074.97|2086.9|2073.9|26
1624195370000|2021-06-20 13:22:50|2087.32|2074.32|2089.36|2076.36|2089.42|2076.42|2087.28|2074.28|27
1624195380000|2021-06-20 13:23:00|2089.33|2076.33|2089.76|2076.76|2090.09|2077.09|2089.31|2076.31|23
1624195390000|2021-06-20 13:23:10|2089.78|2076.78|2091.16|2078.16|2091.39|2078.39|2089.73|2076.73|22
1624195400000|2021-06-20 13:23:20|2091.01|2078.01|2090.76|2077.76|2091.01|2078.01|2090.09|2077.09|28
1624195410000|2021-06-20 13:23:30|2090.8|2077.8|2091.2|2078.2|2091.35|2078.35|2090.79|2077.79|26
1624195420000|2021-06-20 13:23:40|2091.26|2078.26|2090.73|2077.73|2091.31|2078.31|2090.66|2077.66|22
1624195430000|2021-06-20 13:23:50|2090.78|2077.78|2091.15|2078.15|2091.17|2078.17|2090.16|2077.16|26
1624195440000|2021-06-20 13:24:00|2091.2|2078.2|2092.86|2079.86|2092.86|2079.86|2091.15|2078.15|22
1624195450000|2021-06-20 13:24:10|2092.9|2079.9|2093.26|2080.26|2093.26|2080.26|2092.9|2079.9|22
1624195460000|2021-06-20 13:24:20|2093.27|2080.27|2093.38|2080.38|2093.38|2080.38|2092.92|2079.92|20
1624195470000|2021-06-20 13:24:30|2093.27|2080.27|2093.44|2080.44|2093.44|2080.44|2093.08|2080.08|13
1624195480000|2021-06-20 13:24:40|2093.36|2080.36|2093.72|2080.72|2094.38|2081.38|2093.26|2080.26|18
1624195490000|2021-06-20 13:24:50|2093.71|2080.71|2093.42|2080.42|2093.85|2080.85|2093.4|2080.4|23
1624195500000|2021-06-20 13:25:00|2093.44|2080.44|2092.17|2079.17|2093.48|2080.48|2092.17|2079.17|25
1624195510000|2021-06-20 13:25:10|2092.14|2079.14|2091.54|2078.54|2092.34|2079.34|2091.37|2078.37|29
1624195520000|2021-06-20 13:25:20|2091.6|2078.6|2091.5|2078.5|2091.61|2078.61|2091.22|2078.22|25
1624195530000|2021-06-20 13:25:30|2091.53|2078.53|2091.73|2078.73|2091.98|2078.98|2090.92|2077.92|28
1624195540000|2021-06-20 13:25:40|2091.55|2078.55|2091.83|2078.83|2092.16|2079.16|2090.88|2077.88|28
1624195550000|2021-06-20 13:25:50|2091.84|2078.84|2091.2|2078.2|2091.92|2078.92|2091.14|2078.14|23
1624195560000|2021-06-20 13:26:00|2091.26|2078.26|2092.6|2079.6|2092.6|2079.6|2091.24|2078.24|26
1624195570000|2021-06-20 13:26:10|2092.47|2079.47|2092.22|2079.22|2092.61|2079.61|2092.11|2079.11|27
1624195580000|2021-06-20 13:26:20|2092.13|2079.13|2091.09|2078.09|2092.16|2079.16|2091.09|2078.09|24
1624195590000|2021-06-20 13:26:30|2091.11|2078.11|2091.3|2078.3|2091.63|2078.63|2091.11|2078.11|25
1624195600000|2021-06-20 13:26:40|2091.26|2078.26|2090.73|2077.73|2091.33|2078.33|2090.68|2077.68|24
1624195610000|2021-06-20 13:26:50|2090.72|2077.72|2090.46|2077.46|2090.77|2077.77|2090.42|2077.42|19
1624195620000|2021-06-20 13:27:00|2090.33|2077.33|2090.9|2077.9|2091.45|2078.45|2090.3|2077.3|26
1624195630000|2021-06-20 13:27:10|2090.95|2077.95|2090.07|2077.07|2090.95|2077.95|2089.91|2076.91|27
1624195640000|2021-06-20 13:27:20|2090|2077|2090.59|2077.59|2090.78|2077.78|2089.94|2076.94|18
1624195650000|2021-06-20 13:27:30|2090.58|2077.58|2090.79|2077.79|2090.9|2077.9|2090.55|2077.55|25
1624195660000|2021-06-20 13:27:40|2090.8|2077.8|2090.47|2077.47|2090.83|2077.83|2089.44|2076.44|23
1624195670000|2021-06-20 13:27:50|2090.46|2077.46|2090.15|2077.15|2090.53|2077.53|2090.15|2077.15|26
1624195680000|2021-06-20 13:28:00|2090.16|2077.16|2089.47|2076.47|2090.25|2077.25|2089.38|2076.38|24
1624195690000|2021-06-20 13:28:10|2089.46|2076.46|2089.37|2076.37|2089.52|2076.52|2089.37|2076.37|20
1624195700000|2021-06-20 13:28:20|2089.36|2076.36|2089.22|2076.22|2089.41|2076.41|2089.2|2076.2|20
1624195710000|2021-06-20 13:28:30|2089.27|2076.27|2088.99|2075.99|2090.18|2077.18|2088.99|2075.99|21
1624195720000|2021-06-20 13:28:40|2088.91|2075.91|2088.1|2075.1|2088.95|2075.95|2088.1|2075.1|27
1624195730000|2021-06-20 13:28:50|2088.08|2075.08|2087.1|2074.1|2088.09|2075.09|2087.05|2074.05|23
1624195740000|2021-06-20 13:29:00|2087.06|2074.06|2087.13|2074.13|2087.63|2074.63|2087.06|2074.06|24
1624195750000|2021-06-20 13:29:10|2087.01|2074.01|2087.29|2074.29|2087.29|2074.29|2085.93|2072.93|27
1624195760000|2021-06-20 13:29:20|2087.37|2074.37|2088.86|2075.86|2089.18|2076.18|2087.37|2074.37|25
1624195770000|2021-06-20 13:29:30|2088.82|2075.82|2090.91|2077.91|2091.02|2078.02|2088.82|2075.82|26
1624195780000|2021-06-20 13:29:40|2090.75|2077.75|2088.23|2075.23|2090.82|2077.82|2088.23|2075.23|28
1624195790000|2021-06-20 13:29:50|2088.09|2075.09|2089.45|2076.45|2089.53|2076.53|2088.09|2075.09|27
1624195800000|2021-06-20 13:30:00|2089.44|2076.44|2089.76|2076.76|2089.82|2076.82|2089.44|2076.44|23
1624195810000|2021-06-20 13:30:10|2089.74|2076.74|2089.56|2076.56|2089.74|2076.74|2089.56|2076.56|17
1624195820000|2021-06-20 13:30:20|2089.57|2076.57|2091.44|2078.44|2091.44|2078.44|2089.57|2076.57|14
1624195830000|2021-06-20 13:30:30|2091.62|2078.62|2091.79|2078.79|2092.17|2079.17|2091.62|2078.62|25
1624195840000|2021-06-20 13:30:40|2091.8|2078.8|2090.92|2077.92|2092.16|2079.16|2090.91|2077.91|26
1624195850000|2021-06-20 13:30:50|2090.95|2077.95|2091.44|2078.44|2091.5|2078.5|2090.33|2077.33|26
1624195860000|2021-06-20 13:31:00|2091.49|2078.49|2092.19|2079.19|2092.38|2079.38|2091.36|2078.36|27
1624195870000|2021-06-20 13:31:10|2092.16|2079.16|2092.64|2079.64|2092.65|2079.65|2092.16|2079.16|26
1624195880000|2021-06-20 13:31:20|2092.69|2079.69|2092.42|2079.42|2093.28|2080.28|2092.09|2079.09|24
1624195890000|2021-06-20 13:31:30|2092.54|2079.54|2093.88|2080.88|2093.88|2080.88|2092.33|2079.33|24
1624195900000|2021-06-20 13:31:40|2093.99|2080.99|2095.09|2082.09|2095.09|2082.09|2093.18|2080.18|29
1624195910000|2021-06-20 13:31:50|2095.37|2082.37|2094.51|2081.51|2095.37|2082.37|2094.51|2081.51|28
1624195920000|2021-06-20 13:32:00|2094.4|2081.4|2093.8|2080.8|2094.4|2081.4|2093.63|2080.63|26
1624195930000|2021-06-20 13:32:10|2093.84|2080.84|2095.83|2082.83|2095.83|2082.83|2093.84|2080.84|25
1624195940000|2021-06-20 13:32:20|2095.8|2082.8|2096.79|2083.79|2096.98|2083.98|2095.8|2082.8|25
1624195950000|2021-06-20 13:32:30|2096.8|2083.8|2096.99|2083.99|2097.06|2084.06|2095.87|2082.87|28
1624195960000|2021-06-20 13:32:40|2096.97|2083.97|2095.15|2082.15|2096.97|2083.97|2095.15|2082.15|24
1624195970000|2021-06-20 13:32:50|2095.27|2082.27|2094.83|2081.83|2095.45|2082.45|2094.83|2081.83|27
1624195980000|2021-06-20 13:33:00|2094.82|2081.82|2095.7|2082.7|2095.72|2082.72|2094.13|2081.13|23
1624195990000|2021-06-20 13:33:10|2095.69|2082.69|2094.36|2081.36|2095.8|2082.8|2094.33|2081.33|29
1624196000000|2021-06-20 13:33:20|2094.38|2081.38|2093.42|2080.42|2094.4|2081.4|2093.31|2080.31|27
1624196010000|2021-06-20 13:33:30|2093.34|2080.34|2092.81|2079.81|2093.48|2080.48|2092.63|2079.63|26
1624196020000|2021-06-20 13:33:40|2092.87|2079.87|2092.56|2079.56|2092.96|2079.96|2092.48|2079.48|26
1624196030000|2021-06-20 13:33:50|2092.6|2079.6|2092.65|2079.65|2092.65|2079.65|2092.39|2079.39|21
1624196040000|2021-06-20 13:34:00|2092.66|2079.66|2094.01|2081.01|2094.01|2081.01|2092.66|2079.66|26
1624196050000|2021-06-20 13:34:10|2094|2081|2093.53|2080.53|2094.14|2081.14|2093.43|2080.43|24
1624196060000|2021-06-20 13:34:20|2093.44|2080.44|2092.73|2079.73|2093.48|2080.48|2092.69|2079.69|25
1624196070000|2021-06-20 13:34:30|2092.19|2079.19|2091.69|2078.69|2092.19|2079.19|2091.34|2078.34|24
1624196080000|2021-06-20 13:34:40|2091.65|2078.65|2091.4|2078.4|2091.65|2078.65|2091.23|2078.23|23
1624196090000|2021-06-20 13:34:50|2091.39|2078.39|2090.67|2077.67|2091.39|2078.39|2090.62|2077.62|26
1624196100000|2021-06-20 13:35:00|2090.62|2077.62|2091.12|2078.12|2091.9|2078.9|2090.58|2077.58|27
1624196110000|2021-06-20 13:35:10|2090.99|2077.99|2091.14|2078.14|2091.29|2078.29|2090.11|2077.11|28
1624196120000|2021-06-20 13:35:20|2091.27|2078.27|2092.44|2079.44|2092.54|2079.54|2091.27|2078.27|26
1624196130000|2021-06-20 13:35:30|2092.37|2079.37|2092.75|2079.75|2092.75|2079.75|2092.25|2079.25|27
1624196140000|2021-06-20 13:35:40|2092.79|2079.79|2092.88|2079.88|2093.05|2080.05|2092.41|2079.41|25
1624196150000|2021-06-20 13:35:50|2092.47|2079.47|2093.66|2080.66|2093.95|2080.95|2092.06|2079.06|27
1624196160000|2021-06-20 13:36:00|2093.73|2080.73|2093|2080|2093.82|2080.82|2093|2080|28
1624196170000|2021-06-20 13:36:10|2093.06|2080.06|2093.92|2080.92|2093.93|2080.93|2092.87|2079.87|26
1624196180000|2021-06-20 13:36:20|2093.9|2080.9|2093.98|2080.98|2094.42|2081.42|2093.2|2080.2|27
1624196190000|2021-06-20 13:36:30|2094.06|2081.06|2094.68|2081.68|2094.98|2081.98|2094.06|2081.06|23
1624196200000|2021-06-20 13:36:40|2094.67|2081.67|2093.47|2080.47|2094.83|2081.83|2093.47|2080.47|23
1624196210000|2021-06-20 13:36:50|2093.38|2080.38|2093.43|2080.43|2093.6|2080.6|2093.02|2080.02|25
1624196220000|2021-06-20 13:37:00|2093.42|2080.42|2093.26|2080.26|2093.67|2080.67|2093.22|2080.22|20
1624196230000|2021-06-20 13:37:10|2093.24|2080.24|2092.89|2079.89|2093.24|2080.24|2092.89|2079.89|24
1624196240000|2021-06-20 13:37:20|2092.48|2079.48|2093.16|2080.16|2093.16|2080.16|2091.9|2078.9|24
1624196250000|2021-06-20 13:37:30|2093.35|2080.35|2092.17|2079.17|2093.5|2080.5|2092.17|2079.17|27
1624196260000|2021-06-20 13:37:40|2092.12|2079.12|2092.16|2079.16|2092.36|2079.36|2091.94|2078.94|25
1624196270000|2021-06-20 13:37:50|2092.15|2079.15|2093.76|2080.76|2093.76|2080.76|2092.12|2079.12|23
1624196280000|2021-06-20 13:38:00|2093.85|2080.85|2093.58|2080.58|2093.98|2080.98|2093.55|2080.55|23
1624196290000|2021-06-20 13:38:10|2093.59|2080.59|2094.49|2081.49|2094.61|2081.61|2093.59|2080.59|26
1624196300000|2021-06-20 13:38:20|2094.55|2081.55|2094.74|2081.74|2095.28|2082.28|2093.96|2080.96|27
1624196310000|2021-06-20 13:38:30|2094.68|2081.68|2095.47|2082.47|2095.53|2082.53|2094.57|2081.57|27
1624196320000|2021-06-20 13:38:40|2095.45|2082.45|2095.51|2082.51|2095.68|2082.68|2095.36|2082.36|25
1624196330000|2021-06-20 13:38:50|2095.53|2082.53|2095.42|2082.42|2095.57|2082.57|2095.41|2082.41|25
1624196340000|2021-06-20 13:39:00|2095.28|2082.28|2094.68|2081.68|2095.28|2082.28|2094.19|2081.19|27
1624196350000|2021-06-20 13:39:10|2094.51|2081.51|2093.65|2080.65|2094.51|2081.51|2093.62|2080.62|24
1624196360000|2021-06-20 13:39:20|2093.66|2080.66|2094.38|2081.38|2094.39|2081.39|2093.56|2080.56|26
1624196370000|2021-06-20 13:39:30|2094.39|2081.39|2094.84|2081.84|2095.06|2082.06|2094.39|2081.39|26
1624196380000|2021-06-20 13:39:40|2094.9|2081.9|2095.41|2082.41|2095.41|2082.41|2094.9|2081.9|27
1624196390000|2021-06-20 13:39:50|2095.36|2082.36|2095.68|2082.68|2095.68|2082.68|2094.77|2081.77|27
1624196400000|2021-06-20 13:40:00|2095.7|2082.7|2097.08|2084.08|2097.16|2084.16|2095.68|2082.68|27
1624196410000|2021-06-20 13:40:10|2097.02|2084.02|2097.14|2084.14|2097.18|2084.18|2096.5|2083.5|25
1624196420000|2021-06-20 13:40:20|2097.11|2084.11|2096.86|2083.86|2097.12|2084.12|2096.59|2083.59|26
1624196430000|2021-06-20 13:40:30|2096.81|2083.81|2097.01|2084.01|2097.01|2084.01|2096.81|2083.81|23
1624196440000|2021-06-20 13:40:40|2097|2084|2097.6|2084.6|2097.64|2084.64|2096.99|2083.99|26
1624196450000|2021-06-20 13:40:50|2097.61|2084.61|2098.17|2085.17|2098.18|2085.18|2097.3|2084.3|26
1624196460000|2021-06-20 13:41:00|2098.18|2085.18|2097.37|2084.37|2098.51|2085.51|2097.37|2084.37|23
1624196470000|2021-06-20 13:41:10|2097.35|2084.35|2097.15|2084.15|2097.35|2084.35|2097.07|2084.07|25
1624196480000|2021-06-20 13:41:20|2097.14|2084.14|2096.03|2083.03|2097.15|2084.15|2096.03|2083.03|23
1624196490000|2021-06-20 13:41:30|2095.97|2082.97|2096.2|2083.2|2096.2|2083.2|2095.09|2082.09|19
1624196500000|2021-06-20 13:41:40|2096.31|2083.31|2096.64|2083.64|2096.84|2083.84|2096.31|2083.31|26
1624196510000|2021-06-20 13:41:50|2096.25|2083.25|2096.96|2083.96|2096.96|2083.96|2096.14|2083.14|18
1624196520000|2021-06-20 13:42:00|2097.17|2084.17|2097.13|2084.13|2097.29|2084.29|2097.02|2084.02|13
1624196530000|2021-06-20 13:42:10|2097.12|2084.12|2097.45|2084.45|2097.46|2084.46|2097.12|2084.12|17
1624196540000|2021-06-20 13:42:20|2097.44|2084.44|2096.95|2083.95|2097.51|2084.51|2096.95|2083.95|17
1624196550000|2021-06-20 13:42:30|2096.88|2083.88|2096.71|2083.71|2096.88|2083.88|2096.69|2083.69|21
1624196560000|2021-06-20 13:42:40|2096.72|2083.72|2095.41|2082.41|2096.88|2083.88|2095.41|2082.41|26
1624196570000|2021-06-20 13:42:50|2095.48|2082.48|2095.25|2082.25|2095.48|2082.48|2095.13|2082.13|21
1624196580000|2021-06-20 13:43:00|2095.42|2082.42|2094.06|2081.06|2095.86|2082.86|2094.02|2081.02|20
1624196590000|2021-06-20 13:43:10|2094.07|2081.07|2094.68|2081.68|2094.68|2081.68|2094.04|2081.04|16
1624196600000|2021-06-20 13:43:20|2094.74|2081.74|2094.13|2081.13|2094.74|2081.74|2094.13|2081.13|17
1624196610000|2021-06-20 13:43:30|2094.12|2081.12|2093.31|2080.31|2094.12|2081.12|2093.31|2080.31|17
1624196620000|2021-06-20 13:43:40|2093.32|2080.32|2094.17|2081.17|2094.39|2081.39|2092.62|2079.62|26
1624196630000|2021-06-20 13:43:50|2094.19|2081.19|2093.84|2080.84|2094.29|2081.29|2093.64|2080.64|25
1624196640000|2021-06-20 13:44:00|2093.85|2080.85|2094.38|2081.38|2094.38|2081.38|2093.64|2080.64|21
1624196650000|2021-06-20 13:44:10|2094.47|2081.47|2095.01|2082.01|2095.06|2082.06|2094.42|2081.42|23
1624196660000|2021-06-20 13:44:20|2095.02|2082.02|2096.1|2083.1|2096.43|2083.43|2095.02|2082.02|27
1624196670000|2021-06-20 13:44:30|2096.07|2083.07|2096.38|2083.38|2096.38|2083.38|2096.02|2083.02|27
1624196680000|2021-06-20 13:44:40|2096.35|2083.35|2094.92|2081.92|2096.35|2083.35|2094.92|2081.92|25
1624196690000|2021-06-20 13:44:50|2094.82|2081.82|2094.49|2081.49|2094.85|2081.85|2094.35|2081.35|24
1624196700000|2021-06-20 13:45:00|2094.5|2081.5|2094.66|2081.66|2094.66|2081.66|2094.49|2081.49|25
1624196710000|2021-06-20 13:45:10|2094.65|2081.65|2094.64|2081.64|2094.7|2081.7|2094.62|2081.62|22
1624196720000|2021-06-20 13:45:20|2094.65|2081.65|2095.63|2082.63|2095.64|2082.64|2094.65|2081.65|25
1624196730000|2021-06-20 13:45:30|2095.65|2082.65|2096.38|2083.38|2096.38|2083.38|2095.48|2082.48|25
1624196740000|2021-06-20 13:45:40|2096.4|2083.4|2097.23|2084.23|2097.29|2084.29|2096.22|2083.22|26
1624196750000|2021-06-20 13:45:50|2097.37|2084.37|2097.67|2084.67|2097.83|2084.83|2097.25|2084.25|27
1624196760000|2021-06-20 13:46:00|2097.7|2084.7|2098.13|2085.13|2098.16|2085.16|2097.53|2084.53|24
1624196770000|2021-06-20 13:46:10|2098.17|2085.17|2097.78|2084.78|2098.22|2085.22|2097.63|2084.63|26
1624196780000|2021-06-20 13:46:20|2097.76|2084.76|2098.43|2085.43|2098.43|2085.43|2097.6|2084.6|23
1624196790000|2021-06-20 13:46:30|2098.47|2085.47|2098.92|2085.92|2098.96|2085.96|2098.44|2085.44|25
1624196800000|2021-06-20 13:46:40|2098.96|2085.96|2098.34|2085.34|2099.05|2086.05|2098.34|2085.34|25
1624196810000|2021-06-20 13:46:50|2098.23|2085.23|2098.2|2085.2|2098.33|2085.33|2098.11|2085.11|25
1624196820000|2021-06-20 13:47:00|2098.14|2085.14|2097.88|2084.88|2098.74|2085.74|2097.88|2084.88|23
1624196830000|2021-06-20 13:47:10|2097.86|2084.86|2096.77|2083.77|2097.9|2084.9|2096.77|2083.77|19
1624196840000|2021-06-20 13:47:20|2096.75|2083.75|2096.09|2083.09|2096.81|2083.81|2096.07|2083.07|23
1624196850000|2021-06-20 13:47:30|2096.14|2083.14|2097.23|2084.23|2097.38|2084.38|2096.14|2083.14|24
1624196860000|2021-06-20 13:47:40|2097.27|2084.27|2095.22|2082.22|2097.28|2084.28|2095.22|2082.22|27
1624196870000|2021-06-20 13:47:50|2095|2082|2095.59|2082.59|2095.59|2082.59|2094.97|2081.97|24
1624196880000|2021-06-20 13:48:00|2095.6|2082.6|2096.91|2083.91|2096.91|2083.91|2095.6|2082.6|26
1624196890000|2021-06-20 13:48:10|2096.97|2083.97|2097.01|2084.01|2097.12|2084.12|2096.96|2083.96|22
1624196900000|2021-06-20 13:48:20|2096.7|2083.7|2095.97|2082.97|2096.7|2083.7|2095.97|2082.97|26
1624196910000|2021-06-20 13:48:30|2095.96|2082.96|2096.88|2083.88|2097.04|2084.04|2095.88|2082.88|24
1624196920000|2021-06-20 13:48:40|2096.94|2083.94|2097.89|2084.89|2097.89|2084.89|2096.92|2083.92|23
1624196930000|2021-06-20 13:48:50|2097.94|2084.94|2096.82|2083.82|2097.94|2084.94|2096.82|2083.82|23
1624196940000|2021-06-20 13:49:00|2096.8|2083.8|2098.43|2085.43|2098.51|2085.51|2096.77|2083.77|25
1624196950000|2021-06-20 13:49:10|2098.44|2085.44|2098.81|2085.81|2098.81|2085.81|2098.42|2085.42|25
1624196960000|2021-06-20 13:49:20|2098.87|2085.87|2098.75|2085.75|2098.92|2085.92|2098.74|2085.74|25
1624196970000|2021-06-20 13:49:30|2098.73|2085.73|2098.07|2085.07|2098.83|2085.83|2098.07|2085.07|19
1624196980000|2021-06-20 13:49:40|2098.08|2085.08|2098.01|2085.01|2098.08|2085.08|2097.99|2084.99|13
1624196990000|2021-06-20 13:49:50|2097.99|2084.99|2098.86|2085.86|2098.89|2085.89|2097.74|2084.74|23
1624197000000|2021-06-20 13:50:00|2098.81|2085.81|2099.4|2086.4|2099.4|2086.4|2098.76|2085.76|18
1624197010000|2021-06-20 13:50:10|2099.33|2086.33|2099.71|2086.71|2099.83|2086.83|2099.33|2086.33|22
1624197020000|2021-06-20 13:50:20|2099.76|2086.76|2099.88|2086.88|2100.17|2087.17|2099.72|2086.72|11
1624197030000|2021-06-20 13:50:30|2099.91|2086.91|2100.24|2087.24|2100.24|2087.24|2099.91|2086.91|14
1624197040000|2021-06-20 13:50:40|2100.26|2087.26|2100.32|2087.32|2100.33|2087.33|2100.22|2087.22|14
1624197050000|2021-06-20 13:50:50|2100.33|2087.33|2100.23|2087.23|2100.49|2087.49|2099.94|2086.94|16
1624197060000|2021-06-20 13:51:00|2100.24|2087.24|2100.38|2087.38|2100.44|2087.44|2100.24|2087.24|15
1624197070000|2021-06-20 13:51:10|2100.37|2087.37|2099.54|2086.54|2100.38|2087.38|2099.46|2086.46|20
1624197080000|2021-06-20 13:51:20|2099.53|2086.53|2098.37|2085.37|2099.72|2086.72|2098.36|2085.36|25
1624197090000|2021-06-20 13:51:30|2098.38|2085.38|2098.96|2085.96|2099.4|2086.4|2098.38|2085.38|25
1624197100000|2021-06-20 13:51:40|2098.97|2085.97|2099.3|2086.3|2099.34|2086.34|2098.95|2085.95|25
1624197110000|2021-06-20 13:51:50|2099.31|2086.31|2099.15|2086.15|2099.32|2086.32|2099.1|2086.1|22
1624197120000|2021-06-20 13:52:00|2099.12|2086.12|2099.06|2086.06|2099.14|2086.14|2099.06|2086.06|14
1624197130000|2021-06-20 13:52:10|2099.08|2086.08|2098.52|2085.52|2099.08|2086.08|2098.39|2085.39|24
1624197140000|2021-06-20 13:52:20|2098.47|2085.47|2099.07|2086.07|2099.12|2086.12|2098.05|2085.05|21
1624197150000|2021-06-20 13:52:30|2099.06|2086.06|2099.26|2086.26|2099.26|2086.26|2099.06|2086.06|21
1624197160000|2021-06-20 13:52:40|2099.25|2086.25|2099.3|2086.3|2099.43|2086.43|2099.25|2086.25|22
1624197170000|2021-06-20 13:52:50|2099.33|2086.33|2100.22|2087.22|2100.24|2087.24|2099.33|2086.33|15
1624197180000|2021-06-20 13:53:00|2100.2|2087.2|2099.61|2086.61|2100.2|2087.2|2099.5|2086.5|24
1624197190000|2021-06-20 13:53:10|2099.64|2086.64|2100.07|2087.07|2100.24|2087.24|2099.62|2086.62|25
1624197200000|2021-06-20 13:53:20|2100.19|2087.19|2100.21|2087.21|2100.26|2087.26|2100.14|2087.14|19
1624197210000|2021-06-20 13:53:30|2100.17|2087.17|2100.17|2087.17|2100.18|2087.18|2100|2087|15
1624197220000|2021-06-20 13:53:40|2100.16|2087.16|2099.23|2086.23|2100.23|2087.23|2099.21|2086.21|24
1624197230000|2021-06-20 13:53:50|2099.21|2086.21|2099.29|2086.29|2099.37|2086.37|2098.85|2085.85|17
1624197240000|2021-06-20 13:54:00|2099.25|2086.25|2100.54|2087.54|2101.18|2088.18|2099.24|2086.24|22
1624197250000|2021-06-20 13:54:10|2100.56|2087.56|2100.9|2087.9|2100.9|2087.9|2099.84|2086.84|25
1624197260000|2021-06-20 13:54:20|2100.87|2087.87|2100.32|2087.32|2100.88|2087.88|2100.29|2087.29|23
1624197270000|2021-06-20 13:54:30|2100.23|2087.23|2100.34|2087.34|2100.42|2087.42|2099.58|2086.58|29
1624197280000|2021-06-20 13:54:40|2100.3|2087.3|2099.29|2086.29|2100.33|2087.33|2099.29|2086.29|23
1624197290000|2021-06-20 13:54:50|2099.35|2086.35|2098.66|2085.66|2099.45|2086.45|2098.5|2085.5|26
1624197300000|2021-06-20 13:55:00|2098.7|2085.7|2099.24|2086.24|2099.24|2086.24|2098.7|2085.7|20
1624197310000|2021-06-20 13:55:10|2099.26|2086.26|2097.99|2084.99|2099.62|2086.62|2097.99|2084.99|26
1624197320000|2021-06-20 13:55:20|2098.02|2085.02|2097.57|2084.57|2098.09|2085.09|2096.54|2083.54|24
1624197330000|2021-06-20 13:55:30|2097.63|2084.63|2097.11|2084.11|2097.63|2084.63|2096.27|2083.27|27
1624197340000|2021-06-20 13:55:40|2097.02|2084.02|2096.74|2083.74|2097.13|2084.13|2096.65|2083.65|25
1624197350000|2021-06-20 13:55:50|2096.69|2083.69|2095.92|2082.92|2096.69|2083.69|2095.53|2082.53|23
1624197360000|2021-06-20 13:56:00|2095.93|2082.93|2094.67|2081.67|2095.98|2082.98|2094.67|2081.67|26
1624197370000|2021-06-20 13:56:10|2094.7|2081.7|2092.82|2079.82|2095.1|2082.1|2092.78|2079.78|24
1624197380000|2021-06-20 13:56:20|2092.94|2079.94|2092.48|2079.48|2093.13|2080.13|2092.39|2079.39|26
1624197390000|2021-06-20 13:56:30|2092.5|2079.5|2092.81|2079.81|2093.25|2080.25|2092.31|2079.31|22
1624197400000|2021-06-20 13:56:40|2092.84|2079.84|2092.29|2079.29|2093.48|2080.48|2092.27|2079.27|25
1624197410000|2021-06-20 13:56:50|2092.24|2079.24|2091.07|2078.07|2092.3|2079.3|2091.05|2078.05|24
1624197420000|2021-06-20 13:57:00|2090.9|2077.9|2090.62|2077.62|2091.17|2078.17|2090.48|2077.48|27
1624197430000|2021-06-20 13:57:10|2090.68|2077.68|2090.88|2077.88|2090.93|2077.93|2090.45|2077.45|18
1624197440000|2021-06-20 13:57:20|2090.8|2077.8|2089.99|2076.99|2091.27|2078.27|2089.99|2076.99|22
1624197450000|2021-06-20 13:57:30|2089.86|2076.86|2089.41|2076.41|2090.2|2077.2|2089.35|2076.35|22
1624197460000|2021-06-20 13:57:40|2089.42|2076.42|2088.78|2075.78|2089.51|2076.51|2088.78|2075.78|27
1624197470000|2021-06-20 13:57:50|2088.82|2075.82|2088.47|2075.47|2088.86|2075.86|2087.53|2074.53|28
1624197480000|2021-06-20 13:58:00|2088.56|2075.56|2088.4|2075.4|2088.81|2075.81|2088.13|2075.13|27
1624197490000|2021-06-20 13:58:10|2088.38|2075.38|2088.88|2075.88|2088.93|2075.93|2088.26|2075.26|25
1624197500000|2021-06-20 13:58:20|2088.85|2075.85|2089.44|2076.44|2089.57|2076.57|2088.83|2075.83|23
1624197510000|2021-06-20 13:58:30|2089.45|2076.45|2089.18|2076.18|2089.9|2076.9|2089.18|2076.18|23
1624197520000|2021-06-20 13:58:40|2089.13|2076.13|2088.65|2075.65|2089.17|2076.17|2088.56|2075.56|23
1624197530000|2021-06-20 13:58:50|2088.57|2075.57|2089.4|2076.4|2089.4|2076.4|2088.53|2075.53|24
1624197540000|2021-06-20 13:59:00|2089.48|2076.48|2089.29|2076.29|2089.79|2076.79|2089.29|2076.29|20
1624197550000|2021-06-20 13:59:10|2089.3|2076.3|2089.31|2076.31|2089.45|2076.45|2089.3|2076.3|23
1624197560000|2021-06-20 13:59:20|2089.35|2076.35|2089.4|2076.4|2089.41|2076.41|2089.14|2076.14|22
1624197570000|2021-06-20 13:59:30|2089.38|2076.38|2088.91|2075.91|2089.61|2076.61|2088.83|2075.83|25
1624197580000|2021-06-20 13:59:40|2088.92|2075.92|2088.91|2075.91|2088.92|2075.92|2088.84|2075.84|19
1624197590000|2021-06-20 13:59:50|2089.21|2076.21|2088.95|2075.95|2089.37|2076.37|2088.2|2075.2|27
1624197600000|2021-06-20 14:00:00|2088.94|2075.94|2087.92|2074.92|2088.94|2075.94|2087.91|2074.91|26
1624197610000|2021-06-20 14:00:10|2087.88|2074.88|2087.39|2074.39|2087.88|2074.88|2087.39|2074.39|20
1624197620000|2021-06-20 14:00:20|2087.42|2074.42|2087.45|2074.45|2087.91|2074.91|2087.27|2074.27|22
1624197630000|2021-06-20 14:00:30|2087.43|2074.43|2087.12|2074.12|2087.47|2074.47|2087.12|2074.12|21
1624197640000|2021-06-20 14:00:40|2087.13|2074.13|2086.05|2073.05|2087.15|2074.15|2086.05|2073.05|27
1624197650000|2021-06-20 14:00:50|2086.04|2073.04|2085.53|2072.53|2086.04|2073.04|2085.2|2072.2|21
1624197660000|2021-06-20 14:01:00|2085.33|2072.33|2085.95|2072.95|2086.06|2073.06|2085.01|2072.01|28
1624197670000|2021-06-20 14:01:10|2085.86|2072.86|2087.02|2074.02|2087.02|2074.02|2085.73|2072.73|24
1624197680000|2021-06-20 14:01:20|2086.93|2073.93|2086.62|2073.62|2087.24|2074.24|2086.62|2073.62|23
1624197690000|2021-06-20 14:01:30|2086.64|2073.64|2086.33|2073.33|2086.69|2073.69|2085.88|2072.88|28
1624197700000|2021-06-20 14:01:40|2086.43|2073.43|2085.13|2072.13|2086.44|2073.44|2085.12|2072.12|26
1624197710000|2021-06-20 14:01:50|2085.11|2072.11|2085.21|2072.21|2085.21|2072.21|2085.03|2072.03|17
1624197720000|2021-06-20 14:02:00|2085.22|2072.22|2085.76|2072.76|2086.07|2073.07|2085|2072|23
1624197730000|2021-06-20 14:02:10|2085.74|2072.74|2083.61|2070.61|2085.74|2072.74|2082.47|2069.47|27
1624197740000|2021-06-20 14:02:20|2083.55|2070.55|2082.1|2069.1|2083.55|2070.55|2082.1|2069.1|26
1624197750000|2021-06-20 14:02:30|2082.12|2069.12|2079.82|2066.82|2082.2|2069.2|2079.82|2066.82|28
1624197760000|2021-06-20 14:02:40|2079.89|2066.89|2076.89|2063.89|2080.15|2067.15|2076.89|2063.89|28
1624197770000|2021-06-20 14:02:50|2076.73|2063.73|2079.2|2066.2|2079.2|2066.2|2075.96|2062.96|28
1624197780000|2021-06-20 14:03:00|2079.25|2066.25|2079.62|2066.62|2079.82|2066.82|2079.24|2066.24|28
1624197790000|2021-06-20 14:03:10|2079.63|2066.63|2080.16|2067.16|2081.18|2068.18|2079.63|2066.63|29
1624197800000|2021-06-20 14:03:20|2080.17|2067.17|2079.57|2066.57|2080.63|2067.63|2079.57|2066.57|26
1624197810000|2021-06-20 14:03:30|2079.58|2066.58|2080.05|2067.05|2080.17|2067.17|2079.56|2066.56|20
1624197820000|2021-06-20 14:03:40|2080.01|2067.01|2079.82|2066.82|2080.01|2067.01|2079.6|2066.6|27
1624197830000|2021-06-20 14:03:50|2079.76|2066.76|2078.54|2065.54|2079.78|2066.78|2078.48|2065.48|21
1624197840000|2021-06-20 14:04:00|2078.29|2065.29|2079.28|2066.28|2079.28|2066.28|2078.17|2065.17|24
1624197850000|2021-06-20 14:04:10|2079.45|2066.45|2080.53|2067.53|2080.57|2067.57|2079.45|2066.45|26
1624197860000|2021-06-20 14:04:20|2080.56|2067.56|2081.6|2068.6|2081.69|2068.69|2080.56|2067.56|26
1624197870000|2021-06-20 14:04:30|2081.77|2068.77|2082.97|2069.97|2082.97|2069.97|2081.76|2068.76|26
1624197880000|2021-06-20 14:04:40|2082.99|2069.99|2081.65|2068.65|2083.24|2070.24|2081.65|2068.65|26
1624197890000|2021-06-20 14:04:50|2081.64|2068.64|2081.46|2068.46|2081.66|2068.66|2081.43|2068.43|26
1624197900000|2021-06-20 14:05:00|2081.53|2068.53|2081.64|2068.64|2081.65|2068.65|2081.48|2068.48|22
1624197910000|2021-06-20 14:05:10|2081.65|2068.65|2082.59|2069.59|2082.63|2069.63|2081.65|2068.65|23
1624197920000|2021-06-20 14:05:20|2082.65|2069.65|2084.73|2071.73|2084.73|2071.73|2082.65|2069.65|27
1624197930000|2021-06-20 14:05:30|2084.85|2071.85|2084.44|2071.44|2085.61|2072.61|2084.38|2071.38|26
1624197940000|2021-06-20 14:05:40|2084.32|2071.32|2085.28|2072.28|2085.33|2072.33|2084.32|2071.32|26
1624197950000|2021-06-20 14:05:50|2085.29|2072.29|2086.27|2073.27|2086.27|2073.27|2085.29|2072.29|24
1624197960000|2021-06-20 14:06:00|2086.3|2073.3|2084.31|2071.31|2086.31|2073.31|2084.31|2071.31|27
1624197970000|2021-06-20 14:06:10|2084.23|2071.23|2084.94|2071.94|2085.08|2072.08|2084.23|2071.23|24
1624197980000|2021-06-20 14:06:20|2085.01|2072.01|2083.43|2070.43|2085.01|2072.01|2083.25|2070.25|25
1624197990000|2021-06-20 14:06:30|2083.42|2070.42|2083.21|2070.21|2083.58|2070.58|2082.98|2069.98|25
1624198000000|2021-06-20 14:06:40|2083.2|2070.2|2084.6|2071.6|2084.82|2071.82|2083.2|2070.2|24
1624198010000|2021-06-20 14:06:50|2084.59|2071.59|2084.41|2071.41|2084.6|2071.6|2083.02|2070.02|27
1624198020000|2021-06-20 14:07:00|2084.4|2071.4|2084.95|2071.95|2085.03|2072.03|2084.4|2071.4|24
1624198030000|2021-06-20 14:07:10|2084.98|2071.98|2085.87|2072.87|2086.34|2073.34|2084.97|2071.97|26
1624198040000|2021-06-20 14:07:20|2085.86|2072.86|2086.55|2073.55|2086.59|2073.59|2085.86|2072.86|26
1624198050000|2021-06-20 14:07:30|2086.57|2073.57|2087.01|2074.01|2087.03|2074.03|2086.57|2073.57|25
1624198060000|2021-06-20 14:07:40|2087|2074|2088.77|2075.77|2088.77|2075.77|2086.63|2073.63|27
1624198070000|2021-06-20 14:07:50|2088.92|2075.92|2091.34|2078.34|2091.34|2078.34|2088.92|2075.92|27
1624198080000|2021-06-20 14:08:00|2091.4|2078.4|2089.5|2076.5|2091.4|2078.4|2088.71|2075.71|28
1624198090000|2021-06-20 14:08:10|2089.62|2076.62|2090.8|2077.8|2090.81|2077.81|2089.57|2076.57|27
1624198100000|2021-06-20 14:08:20|2090.97|2077.97|2092.22|2079.22|2092.22|2079.22|2090.97|2077.97|27
1624198110000|2021-06-20 14:08:30|2092.34|2079.34|2093.36|2080.36|2093.38|2080.38|2092.34|2079.34|27
1624198120000|2021-06-20 14:08:40|2093.3|2080.3|2093.12|2080.12|2093.51|2080.51|2092.93|2079.93|25
1624198130000|2021-06-20 14:08:50|2093.11|2080.11|2092.9|2079.9|2093.2|2080.2|2092.42|2079.42|29
1624198140000|2021-06-20 14:09:00|2092.91|2079.91|2096.03|2083.03|2096.03|2083.03|2092.91|2079.91|27
1624198150000|2021-06-20 14:09:10|2096.12|2083.12|2096.2|2083.2|2096.33|2083.33|2095.75|2082.75|26
1624198160000|2021-06-20 14:09:20|2096.29|2083.29|2097.8|2084.8|2098.08|2085.08|2096.29|2083.29|27
1624198170000|2021-06-20 14:09:30|2097.69|2084.69|2097.11|2084.11|2097.69|2084.69|2096.98|2083.98|28
1624198180000|2021-06-20 14:09:40|2097.08|2084.08|2097.42|2084.42|2097.56|2084.56|2096.46|2083.46|26
1624198190000|2021-06-20 14:09:50|2097.52|2084.52|2096.17|2083.17|2097.52|2084.52|2096.15|2083.15|24
1624198200000|2021-06-20 14:10:00|2096.18|2083.18|2096.15|2083.15|2096.34|2083.34|2096.1|2083.1|17
1624198210000|2021-06-20 14:10:10|2096.06|2083.06|2096.86|2083.86|2096.86|2083.86|2095.81|2082.81|27
1624198220000|2021-06-20 14:10:20|2096.93|2083.93|2097.81|2084.81|2097.81|2084.81|2096.42|2083.42|24
1624198230000|2021-06-20 14:10:30|2097.77|2084.77|2097.83|2084.83|2099.38|2086.38|2097.42|2084.42|29
1624198240000|2021-06-20 14:10:40|2097.65|2084.65|2099.36|2086.36|2100.28|2087.28|2097.65|2084.65|27
1624198250000|2021-06-20 14:10:50|2099.37|2086.37|2098.86|2085.86|2100.04|2087.04|2098.33|2085.33|27
1624198260000|2021-06-20 14:11:00|2098.76|2085.76|2099.28|2086.28|2100.25|2087.25|2098.3|2085.3|28
1624198270000|2021-06-20 14:11:10|2099.32|2086.32|2100.18|2087.18|2100.44|2087.44|2099.05|2086.05|27
1624198280000|2021-06-20 14:11:20|2100.22|2087.22|2099.99|2086.99|2100.88|2087.88|2099.8|2086.8|27
1624198290000|2021-06-20 14:11:30|2100.01|2087.01|2099.13|2086.13|2100.49|2087.49|2099.13|2086.13|28
1624198300000|2021-06-20 14:11:40|2099.08|2086.08|2098.58|2085.58|2099.08|2086.08|2098.03|2085.03|28
1624198310000|2021-06-20 14:11:50|2098.56|2085.56|2098.54|2085.54|2099.57|2086.57|2098.33|2085.33|25
1624198320000|2021-06-20 14:12:00|2098.53|2085.53|2096.48|2083.48|2099.15|2086.15|2096.48|2083.48|27
1624198330000|2021-06-20 14:12:10|2096.52|2083.52|2096.06|2083.06|2096.72|2083.72|2095.8|2082.8|28
1624198340000|2021-06-20 14:12:20|2096.03|2083.03|2094.84|2081.84|2096.03|2083.03|2094.81|2081.81|25
1624198350000|2021-06-20 14:12:30|2094.86|2081.86|2095.52|2082.52|2095.52|2082.52|2094.77|2081.77|22
1624198360000|2021-06-20 14:12:40|2095.1|2082.1|2094.65|2081.65|2095.1|2082.1|2094.22|2081.22|25
1624198370000|2021-06-20 14:12:50|2094.64|2081.64|2094.19|2081.19|2094.69|2081.69|2094.11|2081.11|25
1624198380000|2021-06-20 14:13:00|2094.22|2081.22|2094.33|2081.33|2094.33|2081.33|2094.08|2081.08|25
1624198390000|2021-06-20 14:13:10|2094.4|2081.4|2095.58|2082.58|2095.67|2082.67|2094.4|2081.4|18
1624198400000|2021-06-20 14:13:20|2095.57|2082.57|2094.55|2081.55|2095.78|2082.78|2094.55|2081.55|23
1624198410000|2021-06-20 14:13:30|2094.27|2081.27|2094.73|2081.73|2095.59|2082.59|2094.27|2081.27|25
1624198420000|2021-06-20 14:13:40|2094.71|2081.71|2094.86|2081.86|2094.92|2081.92|2094.59|2081.59|28
1624198430000|2021-06-20 14:13:50|2094.85|2081.85|2095.59|2082.59|2095.6|2082.6|2094.83|2081.83|22
1624198440000|2021-06-20 14:14:00|2095.56|2082.56|2096.06|2083.06|2096.09|2083.09|2095.51|2082.51|24
1624198450000|2021-06-20 14:14:10|2096.1|2083.1|2096.14|2083.14|2096.26|2083.26|2096.02|2083.02|24
1624198460000|2021-06-20 14:14:20|2096.13|2083.13|2095.82|2082.82|2096.13|2083.13|2095.46|2082.46|27
1624198470000|2021-06-20 14:14:30|2095.98|2082.98|2096.14|2083.14|2096.78|2083.78|2095.96|2082.96|23
1624198480000|2021-06-20 14:14:40|2096.1|2083.1|2095.81|2082.81|2096.36|2083.36|2095.79|2082.79|24
1624198490000|2021-06-20 14:14:50|2095.77|2082.77|2094.81|2081.81|2096.02|2083.02|2094.78|2081.78|19
1624198500000|2021-06-20 14:15:00|2094.91|2081.91|2094.24|2081.24|2094.91|2081.91|2094.24|2081.24|22
1624198510000|2021-06-20 14:15:10|2094.14|2081.14|2093.35|2080.35|2094.14|2081.14|2093.23|2080.23|24
1624198520000|2021-06-20 14:15:20|2093.31|2080.31|2093.88|2080.88|2093.88|2080.88|2093.14|2080.14|20
1624198530000|2021-06-20 14:15:30|2094.05|2081.05|2094.79|2081.79|2094.79|2081.79|2094.02|2081.02|25
1624198540000|2021-06-20 14:15:40|2095.06|2082.06|2095.76|2082.76|2095.76|2082.76|2095.06|2082.06|25
1624198550000|2021-06-20 14:15:50|2095.75|2082.75|2095.76|2082.76|2096.22|2083.22|2095.74|2082.74|19
1624198560000|2021-06-20 14:16:00|2095.71|2082.71|2096.6|2083.6|2096.6|2083.6|2095.56|2082.56|26
1624198570000|2021-06-20 14:16:10|2096.58|2083.58|2097.25|2084.25|2097.59|2084.59|2096.3|2083.3|24
1624198580000|2021-06-20 14:16:20|2097.29|2084.29|2099.12|2086.12|2099.12|2086.12|2097.29|2084.29|26
1624198590000|2021-06-20 14:16:30|2099.14|2086.14|2100.3|2087.3|2100.3|2087.3|2098.82|2085.82|26
1624198600000|2021-06-20 14:16:40|2100.31|2087.31|2100.47|2087.47|2100.47|2087.47|2099.21|2086.21|25
1624198610000|2021-06-20 14:16:50|2100.48|2087.48|2101.22|2088.22|2101.22|2088.22|2100.08|2087.08|27
1624198620000|2021-06-20 14:17:00|2101.27|2088.27|2100.59|2087.59|2101.57|2088.57|2100.59|2087.59|27
1624198630000|2021-06-20 14:17:10|2100.68|2087.68|2100.77|2087.77|2101.04|2088.04|2099.72|2086.72|28
1624198640000|2021-06-20 14:17:20|2100.73|2087.73|2100.32|2087.32|2100.81|2087.81|2100.21|2087.21|26
1624198650000|2021-06-20 14:17:30|2100.25|2087.25|2100.49|2087.49|2100.54|2087.54|2100.25|2087.25|26
1624198660000|2021-06-20 14:17:40|2100.48|2087.48|2099.46|2086.46|2100.48|2087.48|2099.46|2086.46|27
1624198670000|2021-06-20 14:17:50|2099.45|2086.45|2098.44|2085.44|2099.48|2086.48|2098.44|2085.44|26
1624198680000|2021-06-20 14:18:00|2098.48|2085.48|2099.23|2086.23|2099.3|2086.3|2098.45|2085.45|23
1624198690000|2021-06-20 14:18:10|2099.2|2086.2|2099.75|2086.75|2099.76|2086.76|2099.17|2086.17|22
1624198700000|2021-06-20 14:18:20|2099.91|2086.91|2100.34|2087.34|2100.96|2087.96|2099.56|2086.56|27
1624198710000|2021-06-20 14:18:30|2100.4|2087.4|2102.04|2089.04|2102.04|2089.04|2100.4|2087.4|28
1624198720000|2021-06-20 14:18:40|2102|2089|2100.43|2087.43|2102.19|2089.19|2100.43|2087.43|27
1624198730000|2021-06-20 14:18:50|2100.28|2087.28|2101.36|2088.36|2101.8|2088.8|2100.28|2087.28|28
1624198740000|2021-06-20 14:19:00|2101.37|2088.37|2100.49|2087.49|2101.49|2088.49|2100.49|2087.49|26
1624198750000|2021-06-20 14:19:10|2100.44|2087.44|2100.07|2087.07|2100.62|2087.62|2100|2087|27
1624198760000|2021-06-20 14:19:20|2100.08|2087.08|2100.84|2087.84|2100.87|2087.87|2100.03|2087.03|26
1624198770000|2021-06-20 14:19:30|2100.86|2087.86|2100.46|2087.46|2100.87|2087.87|2100.46|2087.46|23
1624198780000|2021-06-20 14:19:40|2100.73|2087.73|2100.12|2087.12|2100.74|2087.74|2099.83|2086.83|28
1624198790000|2021-06-20 14:19:50|2100.06|2087.06|2101.08|2088.08|2101.13|2088.13|2100.01|2087.01|23
1624198800000|2021-06-20 14:20:00|2101.07|2088.07|2102.34|2089.34|2102.39|2089.39|2101.05|2088.05|28
1624198810000|2021-06-20 14:20:10|2102.33|2089.33|2102.02|2089.02|2102.33|2089.33|2101.69|2088.69|21
1624198820000|2021-06-20 14:20:20|2101.97|2088.97|2102.21|2089.21|2102.32|2089.32|2101.91|2088.91|25
1624198830000|2021-06-20 14:20:30|2102.28|2089.28|2100.87|2087.87|2102.33|2089.33|2100.86|2087.86|26
1624198840000|2021-06-20 14:20:40|2100.74|2087.74|2101.5|2088.5|2101.57|2088.57|2100.74|2087.74|24
1624198850000|2021-06-20 14:20:50|2101.52|2088.52|2100.92|2087.92|2101.57|2088.57|2100.92|2087.92|27
1624198860000|2021-06-20 14:21:00|2100.93|2087.93|2101.78|2088.78|2101.9|2088.9|2100.87|2087.87|28
1624198870000|2021-06-20 14:21:10|2101.68|2088.68|2101.67|2088.67|2101.81|2088.81|2101.16|2088.16|23
1624198880000|2021-06-20 14:21:20|2101.68|2088.68|2101.23|2088.23|2101.69|2088.69|2101.14|2088.14|20
1624198890000|2021-06-20 14:21:30|2101.31|2088.31|2101.08|2088.08|2101.31|2088.31|2101.08|2088.08|26
1624198900000|2021-06-20 14:21:40|2101.06|2088.06|2100.32|2087.32|2101.06|2088.06|2100.09|2087.09|24
1624198910000|2021-06-20 14:21:50|2100.27|2087.27|2101.21|2088.21|2101.22|2088.22|2100.15|2087.15|22
1624198920000|2021-06-20 14:22:00|2101.19|2088.19|2100.66|2087.66|2101.46|2088.46|2100.66|2087.66|22
1624198930000|2021-06-20 14:22:10|2100.62|2087.62|2099.83|2086.83|2100.69|2087.69|2099.62|2086.62|26
1624198940000|2021-06-20 14:22:20|2099.69|2086.69|2099.96|2086.96|2099.97|2086.97|2099.48|2086.48|28
1624198950000|2021-06-20 14:22:30|2099.97|2086.97|2100.83|2087.83|2101.29|2088.29|2099.97|2086.97|24
1624198960000|2021-06-20 14:22:40|2100.52|2087.52|2100.54|2087.54|2100.66|2087.66|2100.12|2087.12|26
1624198970000|2021-06-20 14:22:50|2100.53|2087.53|2100.62|2087.62|2100.73|2087.73|2100.49|2087.49|25
1624198980000|2021-06-20 14:23:00|2100.63|2087.63|2101.31|2088.31|2101.33|2088.33|2100.63|2087.63|19
1624198990000|2021-06-20 14:23:10|2101.29|2088.29|2101.36|2088.36|2101.37|2088.37|2101.29|2088.29|7
1624199000000|2021-06-20 14:23:20|2101.39|2088.39|2100.71|2087.71|2101.39|2088.39|2100.55|2087.55|23
1624199010000|2021-06-20 14:23:30|2100.69|2087.69|2100.24|2087.24|2100.69|2087.69|2100.22|2087.22|23
1624199020000|2021-06-20 14:23:40|2100.21|2087.21|2099.87|2086.87|2100.27|2087.27|2099.87|2086.87|15
1624199030000|2021-06-20 14:23:50|2099.89|2086.89|2099.48|2086.48|2099.89|2086.89|2099.44|2086.44|22
1624199040000|2021-06-20 14:24:00|2099.39|2086.39|2099.09|2086.09|2099.39|2086.39|2098.8|2085.8|29
1624199050000|2021-06-20 14:24:10|2099.01|2086.01|2099.88|2086.88|2099.96|2086.96|2099|2086|17
1624199060000|2021-06-20 14:24:20|2099.85|2086.85|2099.77|2086.77|2099.85|2086.85|2099.6|2086.6|21
1624199070000|2021-06-20 14:24:30|2099.8|2086.8|2098.81|2085.81|2099.94|2086.94|2098.81|2085.81|25
1624199080000|2021-06-20 14:24:40|2098.8|2085.8|2099.45|2086.45|2099.58|2086.58|2098.8|2085.8|23
1624199090000|2021-06-20 14:24:50|2099.44|2086.44|2099.44|2086.44|2099.44|2086.44|2099.29|2086.29|19
1624199100000|2021-06-20 14:25:00|2099.43|2086.43|2099.07|2086.07|2099.44|2086.44|2098.91|2085.91|21
1624199110000|2021-06-20 14:25:10|2098.97|2085.97|2098.34|2085.34|2099.16|2086.16|2098.29|2085.29|22
1624199120000|2021-06-20 14:25:20|2098.35|2085.35|2099.53|2086.53|2099.53|2086.53|2098.35|2085.35|25
1624199130000|2021-06-20 14:25:30|2099.59|2086.59|2099.48|2086.48|2099.86|2086.86|2099.35|2086.35|26
1624199140000|2021-06-20 14:25:40|2099.56|2086.56|2099.96|2086.96|2100.1|2087.1|2099.5|2086.5|25
1624199150000|2021-06-20 14:25:50|2100.02|2087.02|2098.86|2085.86|2100.02|2087.02|2098.84|2085.84|26
1624199160000|2021-06-20 14:26:00|2098.79|2085.79|2098.11|2085.11|2098.79|2085.79|2097.94|2084.94|26
1624199170000|2021-06-20 14:26:10|2098.2|2085.2|2098.02|2085.02|2098.2|2085.2|2097.94|2084.94|23
1624199180000|2021-06-20 14:26:20|2098.01|2085.01|2097.98|2084.98|2098.42|2085.42|2097.98|2084.98|27
1624199190000|2021-06-20 14:26:30|2097.83|2084.83|2097.8|2084.8|2097.86|2084.86|2097.55|2084.55|24
1624199200000|2021-06-20 14:26:40|2097.85|2084.85|2097.91|2084.91|2098.03|2085.03|2097.36|2084.36|26
1624199210000|2021-06-20 14:26:50|2097.92|2084.92|2097.63|2084.63|2097.92|2084.92|2097.63|2084.63|24
1624199220000|2021-06-20 14:27:00|2097.45|2084.45|2097.24|2084.24|2097.47|2084.47|2097.19|2084.19|19
1624199230000|2021-06-20 14:27:10|2097.2|2084.2|2097.54|2084.54|2097.54|2084.54|2096.76|2083.76|21
1624199240000|2021-06-20 14:27:20|2097.55|2084.55|2097.85|2084.85|2097.85|2084.85|2097.24|2084.24|21
1624199250000|2021-06-20 14:27:30|2097.82|2084.82|2096.48|2083.48|2097.94|2084.94|2096.48|2083.48|23
1624199260000|2021-06-20 14:27:40|2096.45|2083.45|2096.17|2083.17|2096.48|2083.48|2095.63|2082.63|25
1624199270000|2021-06-20 14:27:50|2096.13|2083.13|2096.48|2083.48|2096.48|2083.48|2095.91|2082.91|23
1624199280000|2021-06-20 14:28:00|2096.63|2083.63|2096.99|2083.99|2097.4|2084.4|2096.63|2083.63|27
1624199290000|2021-06-20 14:28:10|2096.94|2083.94|2097.47|2084.47|2097.51|2084.51|2096.87|2083.87|26
1624199300000|2021-06-20 14:28:20|2097.63|2084.63|2098.71|2085.71|2098.82|2085.82|2097.61|2084.61|27
1624199310000|2021-06-20 14:28:30|2098.78|2085.78|2098.22|2085.22|2098.81|2085.81|2098.22|2085.22|26
1624199320000|2021-06-20 14:28:40|2098.21|2085.21|2098.86|2085.86|2098.92|2085.92|2098.18|2085.18|24
1624199330000|2021-06-20 14:28:50|2098.87|2085.87|2099.94|2086.94|2099.94|2086.94|2098.7|2085.7|24
1624199340000|2021-06-20 14:29:00|2099.91|2086.91|2099.51|2086.51|2099.92|2086.92|2099.43|2086.43|24
1624199350000|2021-06-20 14:29:10|2099.5|2086.5|2099.03|2086.03|2099.79|2086.79|2099.03|2086.03|24
1624199360000|2021-06-20 14:29:20|2099.14|2086.14|2099.6|2086.6|2099.63|2086.63|2099.07|2086.07|27
1624199370000|2021-06-20 14:29:30|2099.67|2086.67|2100|2087|2100|2087|2099.4|2086.4|26
1624199380000|2021-06-20 14:29:40|2100.07|2087.07|2098.51|2085.51|2100.2|2087.2|2098.49|2085.49|25
1624199390000|2021-06-20 14:29:50|2098.56|2085.56|2097.89|2084.89|2099.18|2086.18|2097.89|2084.89|28
1624199400000|2021-06-20 14:30:00|2097.85|2084.85|2097.75|2084.75|2098.77|2085.77|2097.69|2084.69|27
1624199410000|2021-06-20 14:30:10|2097.86|2084.86|2097.87|2084.87|2097.96|2084.96|2097.78|2084.78|26
1624199420000|2021-06-20 14:30:20|2097.84|2084.84|2097.95|2084.95|2097.95|2084.95|2097.1|2084.1|26
1624199430000|2021-06-20 14:30:30|2097.93|2084.93|2099.07|2086.07|2099.07|2086.07|2097.88|2084.88|26
1624199440000|2021-06-20 14:30:40|2099.06|2086.06|2098.43|2085.43|2099.32|2086.32|2098.43|2085.43|17
1624199450000|2021-06-20 14:30:50|2098.46|2085.46|2098.5|2085.5|2098.71|2085.71|2098.44|2085.44|24
1624199460000|2021-06-20 14:31:00|2098.38|2085.38|2097.6|2084.6|2098.49|2085.49|2097.6|2084.6|26
1624199470000|2021-06-20 14:31:10|2097.64|2084.64|2098.74|2085.74|2098.79|2085.79|2097.64|2084.64|23
1624199480000|2021-06-20 14:31:20|2098.69|2085.69|2099.69|2086.69|2099.73|2086.73|2098.68|2085.68|19
1624199490000|2021-06-20 14:31:30|2099.71|2086.71|2101.07|2088.07|2101.07|2088.07|2099.66|2086.66|21
1624199500000|2021-06-20 14:31:40|2101.08|2088.08|2100.91|2087.91|2101.54|2088.54|2100.89|2087.89|25
1624199510000|2021-06-20 14:31:50|2100.69|2087.69|2100.67|2087.67|2100.97|2087.97|2100.64|2087.64|25
1624199520000|2021-06-20 14:32:00|2100.69|2087.69|2101.71|2088.71|2101.98|2088.98|2100.66|2087.66|24
1624199530000|2021-06-20 14:32:10|2101.68|2088.68|2102.16|2089.16|2102.66|2089.66|2101.65|2088.65|26
1624199540000|2021-06-20 14:32:20|2101.98|2088.98|2102.66|2089.66|2102.91|2089.91|2101.63|2088.63|26
1624199550000|2021-06-20 14:32:30|2102.65|2089.65|2103.19|2090.19|2103.52|2090.52|2102.64|2089.64|25
1624199560000|2021-06-20 14:32:40|2103.1|2090.1|2102.78|2089.78|2103.14|2090.14|2102.76|2089.76|24
1624199570000|2021-06-20 14:32:50|2102.79|2089.79|2102.96|2089.96|2102.96|2089.96|2102.41|2089.41|24
1624199580000|2021-06-20 14:33:00|2102.98|2089.98|2102.6|2089.6|2103.03|2090.03|2102.58|2089.58|23
1624199590000|2021-06-20 14:33:10|2102.68|2089.68|2102.86|2089.86|2103.06|2090.06|2102.65|2089.65|25
1624199600000|2021-06-20 14:33:20|2103.06|2090.06|2103.04|2090.04|2103.09|2090.09|2102.86|2089.86|25
1624199610000|2021-06-20 14:33:30|2103.1|2090.1|2102.8|2089.8|2103.1|2090.1|2102.43|2089.43|21
1624199620000|2021-06-20 14:33:40|2102.77|2089.77|2102.36|2089.36|2102.77|2089.77|2102.29|2089.29|17
1624199630000|2021-06-20 14:33:50|2101.89|2088.89|2102.5|2089.5|2102.52|2089.52|2100.92|2087.92|25
1624199640000|2021-06-20 14:34:00|2102.41|2089.41|2102.44|2089.44|2102.46|2089.46|2102.26|2089.26|20
1624199650000|2021-06-20 14:34:10|2102.42|2089.42|2102.65|2089.65|2103.05|2090.05|2102.37|2089.37|26
1624199660000|2021-06-20 14:34:20|2102.62|2089.62|2101.89|2088.89|2102.7|2089.7|2101.89|2088.89|22
1624199670000|2021-06-20 14:34:30|2101.86|2088.86|2103|2090|2103.14|2090.14|2101.79|2088.79|26
1624199680000|2021-06-20 14:34:40|2102.86|2089.86|2102.02|2089.02|2102.86|2089.86|2101.7|2088.7|26
1624199690000|2021-06-20 14:34:50|2102.24|2089.24|2101.83|2088.83|2102.34|2089.34|2101.8|2088.8|26
1624199700000|2021-06-20 14:35:00|2101.86|2088.86|2101.55|2088.55|2102.01|2089.01|2101.5|2088.5|27
1624199710000|2021-06-20 14:35:10|2101.52|2088.52|2100.67|2087.67|2101.55|2088.55|2100.67|2087.67|23
1624199720000|2021-06-20 14:35:20|2100.71|2087.71|2100.13|2087.13|2100.71|2087.71|2100.06|2087.06|26
1624199730000|2021-06-20 14:35:30|2100.02|2087.02|2100.33|2087.33|2100.91|2087.91|2100.01|2087.01|21
1624199740000|2021-06-20 14:35:40|2100.27|2087.27|2099.99|2086.99|2100.32|2087.32|2099.99|2086.99|24
1624199750000|2021-06-20 14:35:50|2099.94|2086.94|2099.93|2086.93|2100.02|2087.02|2099.91|2086.91|25
1624199760000|2021-06-20 14:36:00|2099.91|2086.91|2100.57|2087.57|2100.57|2087.57|2099.68|2086.68|25
1624199770000|2021-06-20 14:36:10|2100.75|2087.75|2099.99|2086.99|2100.83|2087.83|2099.97|2086.97|25
1624199780000|2021-06-20 14:36:20|2099.97|2086.97|2100.58|2087.58|2100.66|2087.66|2099.94|2086.94|24
1624199790000|2021-06-20 14:36:30|2100.59|2087.59|2100.94|2087.94|2101|2088|2100.59|2087.59|22
1624199800000|2021-06-20 14:36:40|2101.04|2088.04|2100.63|2087.63|2101.06|2088.06|2100.44|2087.44|24
1624199810000|2021-06-20 14:36:50|2100.62|2087.62|2101.41|2088.41|2101.65|2088.65|2100.62|2087.62|17
1624199820000|2021-06-20 14:37:00|2101.46|2088.46|2101.65|2088.65|2101.67|2088.67|2101.38|2088.38|18
1624199830000|2021-06-20 14:37:10|2101.62|2088.62|2101.52|2088.52|2101.62|2088.62|2101.46|2088.46|15
1624199840000|2021-06-20 14:37:20|2101.51|2088.51|2102.76|2089.76|2102.76|2089.76|2101.48|2088.48|26
1624199850000|2021-06-20 14:37:30|2102.74|2089.74|2102.59|2089.59|2102.75|2089.75|2102.39|2089.39|24
1624199860000|2021-06-20 14:37:40|2102.6|2089.6|2103.06|2090.06|2103.07|2090.07|2102.49|2089.49|19
1624199870000|2021-06-20 14:37:50|2103.05|2090.05|2102.04|2089.04|2103.11|2090.11|2102.01|2089.01|25
1624199880000|2021-06-20 14:38:00|2102.03|2089.03|2101.21|2088.21|2102.03|2089.03|2101.21|2088.21|27
1624199890000|2021-06-20 14:38:10|2101.55|2088.55|2101.59|2088.59|2102.14|2089.14|2101.55|2088.55|20
1624199900000|2021-06-20 14:38:20|2101.42|2088.42|2101.44|2088.44|2101.73|2088.73|2101.38|2088.38|24
1624199910000|2021-06-20 14:38:30|2101.41|2088.41|2101.09|2088.09|2101.57|2088.57|2101.07|2088.07|16
1624199920000|2021-06-20 14:38:40|2101.1|2088.1|2101|2088|2101.28|2088.28|2101|2088|17
1624199930000|2021-06-20 14:38:50|2100.87|2087.87|2100.88|2087.88|2100.91|2087.91|2100.74|2087.74|19
1624199940000|2021-06-20 14:39:00|2100.89|2087.89|2100.84|2087.84|2101.49|2088.49|2100.84|2087.84|23
1624199950000|2021-06-20 14:39:10|2100.85|2087.85|2100.49|2087.49|2100.86|2087.86|2100.49|2087.49|16
1624199960000|2021-06-20 14:39:20|2100.44|2087.44|2100.35|2087.35|2100.44|2087.44|2100.24|2087.24|21
1624199970000|2021-06-20 14:39:30|2100.4|2087.4|2099.78|2086.78|2100.87|2087.87|2099.37|2086.37|27
1624199980000|2021-06-20 14:39:40|2099.76|2086.76|2099.57|2086.57|2100.02|2087.02|2099.53|2086.53|26
1624199990000|2021-06-20 14:39:50|2099.7|2086.7|2098.71|2085.71|2099.7|2086.7|2098.71|2085.71|29
1624200000000|2021-06-20 14:40:00|2098.59|2085.59|2098.55|2085.55|2098.75|2085.75|2097.99|2084.99|25
1624200010000|2021-06-20 14:40:10|2098.59|2085.59|2099.2|2086.2|2099.21|2086.21|2098.59|2085.59|17
1624200020000|2021-06-20 14:40:20|2099.21|2086.21|2098.65|2085.65|2099.27|2086.27|2098.45|2085.45|23
1624200030000|2021-06-20 14:40:30|2098.81|2085.81|2099.13|2086.13|2099.17|2086.17|2098.7|2085.7|23
1624200040000|2021-06-20 14:40:40|2098.98|2085.98|2099.22|2086.22|2099.23|2086.23|2098.98|2085.98|18
1624200050000|2021-06-20 14:40:50|2099.19|2086.19|2098.76|2085.76|2099.29|2086.29|2098.74|2085.74|24
1624200060000|2021-06-20 14:41:00|2098.77|2085.77|2100.04|2087.04|2100.21|2087.21|2098.68|2085.68|22
1624200070000|2021-06-20 14:41:10|2099.92|2086.92|2099.94|2086.94|2099.94|2086.94|2099.39|2086.39|25
1624200080000|2021-06-20 14:41:20|2099.95|2086.95|2099.65|2086.65|2100|2087|2099.64|2086.64|27
1624200090000|2021-06-20 14:41:30|2099.68|2086.68|2100.03|2087.03|2100.03|2087.03|2099.67|2086.67|21
1624200100000|2021-06-20 14:41:40|2100.05|2087.05|2100.05|2087.05|2100.12|2087.12|2099.97|2086.97|14
1624200110000|2021-06-20 14:41:50|2100.07|2087.07|2100.33|2087.33|2100.36|2087.36|2099.9|2086.9|20
1624200120000|2021-06-20 14:42:00|2100.36|2087.36|2100.19|2087.19|2100.37|2087.37|2100.18|2087.18|18
1624200130000|2021-06-20 14:42:10|2100.2|2087.2|2100.25|2087.25|2100.49|2087.49|2100.16|2087.16|23
1624200140000|2021-06-20 14:42:20|2100.28|2087.28|2100.81|2087.81|2100.81|2087.81|2100.28|2087.28|24
1624200150000|2021-06-20 14:42:30|2100.85|2087.85|2100.75|2087.75|2101.19|2088.19|2100.75|2087.75|25
1624200160000|2021-06-20 14:42:40|2100.68|2087.68|2100.83|2087.83|2100.83|2087.83|2100.56|2087.56|13
1624200170000|2021-06-20 14:42:50|2100.93|2087.93|2100.97|2087.97|2101.04|2088.04|2100.93|2087.93|14
1624200180000|2021-06-20 14:43:00|2100.99|2087.99|2101.59|2088.59|2101.59|2088.59|2100.81|2087.81|27
1624200190000|2021-06-20 14:43:10|2101.65|2088.65|2101.8|2088.8|2101.84|2088.84|2101.56|2088.56|25
1624200200000|2021-06-20 14:43:20|2101.81|2088.81|2102.64|2089.64|2102.67|2089.67|2101.81|2088.81|19
1624200210000|2021-06-20 14:43:30|2102.65|2089.65|2101.9|2088.9|2102.65|2089.65|2101.54|2088.54|28
1624200220000|2021-06-20 14:43:40|2102.2|2089.2|2102.46|2089.46|2102.6|2089.6|2102.2|2089.2|25
1624200230000|2021-06-20 14:43:50|2102.52|2089.52|2102.46|2089.46|2102.53|2089.53|2102.41|2089.41|22
1624200240000|2021-06-20 14:44:00|2102.47|2089.47|2102.4|2089.4|2102.6|2089.6|2102.29|2089.29|26
1624200250000|2021-06-20 14:44:10|2102.39|2089.39|2102.39|2089.39|2102.49|2089.49|2102.09|2089.09|24
1624200260000|2021-06-20 14:44:20|2102.42|2089.42|2102.5|2089.5|2102.5|2089.5|2102.37|2089.37|18
1624200270000|2021-06-20 14:44:30|2102.47|2089.47|2102.46|2089.46|2102.67|2089.67|2102.46|2089.46|16
1624200280000|2021-06-20 14:44:40|2102.36|2089.36|2102.58|2089.58|2102.58|2089.58|2102.11|2089.11|19
1624200290000|2021-06-20 14:44:50|2102.61|2089.61|2102.83|2089.83|2102.84|2089.84|2102.61|2089.61|11
1624200300000|2021-06-20 14:45:00|2102.88|2089.88|2102.89|2089.89|2103.12|2090.12|2102.73|2089.73|21
1624200310000|2021-06-20 14:45:10|2102.85|2089.85|2103.48|2090.48|2103.5|2090.5|2102.85|2089.85|25
1624200320000|2021-06-20 14:45:20|2103.46|2090.46|2103.2|2090.2|2103.62|2090.62|2103.2|2090.2|22
1624200330000|2021-06-20 14:45:30|2103.27|2090.27|2103.18|2090.18|2103.59|2090.59|2103.13|2090.13|21
1624200340000|2021-06-20 14:45:40|2103.22|2090.22|2103.3|2090.3|2103.3|2090.3|2102.56|2089.56|21
1624200350000|2021-06-20 14:45:50|2103.36|2090.36|2102.78|2089.78|2103.39|2090.39|2102.75|2089.75|26
1624200360000|2021-06-20 14:46:00|2102.76|2089.76|2102.77|2089.77|2102.77|2089.77|2101.9|2088.9|22
1624200370000|2021-06-20 14:46:10|2102.82|2089.82|2102.3|2089.3|2102.82|2089.82|2102.25|2089.25|20
1624200380000|2021-06-20 14:46:20|2102.25|2089.25|2102.5|2089.5|2102.5|2089.5|2102.02|2089.02|15
1624200390000|2021-06-20 14:46:30|2102.49|2089.49|2101.69|2088.69|2102.49|2089.49|2101.58|2088.58|25
1624200400000|2021-06-20 14:46:40|2101.72|2088.72|2102.42|2089.42|2102.51|2089.51|2101.71|2088.71|18
1624200410000|2021-06-20 14:46:50|2102.43|2089.43|2101.91|2088.91|2102.48|2089.48|2101.78|2088.78|23
1624200420000|2021-06-20 14:47:00|2101.85|2088.85|2103.09|2090.09|2103.09|2090.09|2101.78|2088.78|26
1624200430000|2021-06-20 14:47:10|2103.12|2090.12|2102.3|2089.3|2103.18|2090.18|2101.83|2088.83|28
1624200440000|2021-06-20 14:47:20|2102.27|2089.27|2101.05|2088.05|2102.27|2089.27|2101.05|2088.05|25
1624200450000|2021-06-20 14:47:30|2100.98|2087.98|2101.32|2088.32|2101.5|2088.5|2100.8|2087.8|26
1624200460000|2021-06-20 14:47:40|2101.22|2088.22|2101.11|2088.11|2101.28|2088.28|2101.1|2088.1|25
1624200470000|2021-06-20 14:47:50|2101.17|2088.17|2100.67|2087.67|2101.17|2088.17|2100.58|2087.58|27
1624200480000|2021-06-20 14:48:00|2100.71|2087.71|2100.87|2087.87|2101.67|2088.67|2100.71|2087.71|25
1624200490000|2021-06-20 14:48:10|2100.88|2087.88|2100.64|2087.64|2100.88|2087.88|2100.28|2087.28|26
1624200500000|2021-06-20 14:48:20|2100.57|2087.57|2100.53|2087.53|2100.57|2087.57|2100.09|2087.09|26
1624200510000|2021-06-20 14:48:30|2100.81|2087.81|2101.54|2088.54|2101.54|2088.54|2100.81|2087.81|27
1624200520000|2021-06-20 14:48:40|2101.49|2088.49|2101.16|2088.16|2101.66|2088.66|2100.9|2087.9|28
1624200530000|2021-06-20 14:48:50|2101.15|2088.15|2101.01|2088.01|2101.15|2088.15|2100.98|2087.98|21
1624200540000|2021-06-20 14:49:00|2100.96|2087.96|2101.95|2088.95|2101.95|2088.95|2100.96|2087.96|24
1624200550000|2021-06-20 14:49:10|2101.97|2088.97|2103.23|2090.23|2103.23|2090.23|2101.82|2088.82|25
1624200560000|2021-06-20 14:49:20|2103.09|2090.09|2102.47|2089.47|2103.09|2090.09|2102.47|2089.47|23
1624200570000|2021-06-20 14:49:30|2102.5|2089.5|2102.74|2089.74|2102.77|2089.77|2102.2|2089.2|22
1624200580000|2021-06-20 14:49:40|2102.67|2089.67|2102.31|2089.31|2103.15|2090.15|2102.31|2089.31|27
1624200590000|2021-06-20 14:49:50|2102.12|2089.12|2102.26|2089.26|2102.46|2089.46|2102.06|2089.06|19
1624200600000|2021-06-20 14:50:00|2102.23|2089.23|2102.31|2089.31|2102.45|2089.45|2102.17|2089.17|20
1624200610000|2021-06-20 14:50:10|2102.26|2089.26|2101.38|2088.38|2102.38|2089.38|2101.27|2088.27|25
1624200620000|2021-06-20 14:50:20|2101.2|2088.2|2100.89|2087.89|2101.27|2088.27|2100.43|2087.43|26
1624200630000|2021-06-20 14:50:30|2101.02|2088.02|2101.25|2088.25|2101.26|2088.26|2101.02|2088.02|23
1624200640000|2021-06-20 14:50:40|2101.26|2088.26|2101.95|2088.95|2102.16|2089.16|2101.26|2088.26|27
1624200650000|2021-06-20 14:50:50|2101.91|2088.91|2102.76|2089.76|2102.76|2089.76|2101.89|2088.89|28
1624200660000|2021-06-20 14:51:00|2102.72|2089.72|2102.94|2089.94|2102.97|2089.97|2102.61|2089.61|24
1624200670000|2021-06-20 14:51:10|2102.88|2089.88|2102.95|2089.95|2103.09|2090.09|2102.88|2089.88|25
1624200680000|2021-06-20 14:51:20|2102.99|2089.99|2103.85|2090.85|2104|2091|2102.99|2089.99|23
1624200690000|2021-06-20 14:51:30|2103.84|2090.84|2103.7|2090.7|2103.89|2090.89|2103|2090|26
1624200700000|2021-06-20 14:51:40|2103.77|2090.77|2103.61|2090.61|2103.97|2090.97|2103.45|2090.45|20
1624200710000|2021-06-20 14:51:50|2103.64|2090.64|2103.13|2090.13|2103.66|2090.66|2103.06|2090.06|23
1624200720000|2021-06-20 14:52:00|2103.16|2090.16|2102.55|2089.55|2103.28|2090.28|2102.55|2089.55|26
1624200730000|2021-06-20 14:52:10|2102.58|2089.58|2103.16|2090.16|2103.16|2090.16|2102.45|2089.45|21
1624200740000|2021-06-20 14:52:20|2103.17|2090.17|2103.13|2090.13|2103.17|2090.17|2103.05|2090.05|9
1624200750000|2021-06-20 14:52:30|2103.14|2090.14|2103.88|2090.88|2103.92|2090.92|2103.11|2090.11|20
1624200760000|2021-06-20 14:52:40|2103.87|2090.87|2104.31|2091.31|2104.37|2091.37|2103.59|2090.59|24
1624200770000|2021-06-20 14:52:50|2104.3|2091.3|2104.91|2091.91|2105|2092|2104.3|2091.3|18
1624200780000|2021-06-20 14:53:00|2105|2092|2103.91|2090.91|2105|2092|2103.74|2090.74|28
1624200790000|2021-06-20 14:53:10|2103.94|2090.94|2105.18|2092.18|2105.3|2092.3|2103.93|2090.93|25
1624200800000|2021-06-20 14:53:20|2105.24|2092.24|2105.79|2092.79|2105.79|2092.79|2105.24|2092.24|26
1624200810000|2021-06-20 14:53:30|2105.74|2092.74|2106.72|2093.72|2106.72|2093.72|2105.74|2092.74|27
1624200820000|2021-06-20 14:53:40|2106.87|2093.87|2107.08|2094.08|2107.09|2094.09|2106.85|2093.85|20
1624200830000|2021-06-20 14:53:50|2107.09|2094.09|2107.42|2094.42|2107.51|2094.51|2107.06|2094.06|20
1624200840000|2021-06-20 14:54:00|2106.94|2093.94|2106.55|2093.55|2106.94|2093.94|2106.43|2093.43|20
1624200850000|2021-06-20 14:54:10|2106.54|2093.54|2106.86|2093.86|2107.09|2094.09|2106.54|2093.54|24
1624200860000|2021-06-20 14:54:20|2106.91|2093.91|2107.35|2094.35|2107.42|2094.42|2106.91|2093.91|25
1624200870000|2021-06-20 14:54:30|2107.33|2094.33|2107.57|2094.57|2107.67|2094.67|2107.31|2094.31|15
1624200880000|2021-06-20 14:54:40|2107.37|2094.37|2107.36|2094.36|2107.42|2094.42|2106.93|2093.93|23
1624200890000|2021-06-20 14:54:50|2107.35|2094.35|2107.86|2094.86|2107.87|2094.87|2107.35|2094.35|23
1624200900000|2021-06-20 14:55:00|2107.81|2094.81|2107.37|2094.37|2107.81|2094.81|2107.37|2094.37|27
1624200910000|2021-06-20 14:55:10|2107.13|2094.13|2106.12|2093.12|2107.13|2094.13|2106.08|2093.08|25
1624200920000|2021-06-20 14:55:20|2106.11|2093.11|2106.55|2093.55|2106.81|2093.81|2106.1|2093.1|23
1624200930000|2021-06-20 14:55:30|2106.54|2093.54|2106.98|2093.98|2107.12|2094.12|2106.52|2093.52|19
1624200940000|2021-06-20 14:55:40|2106.99|2093.99|2106.94|2093.94|2106.99|2093.99|2106.82|2093.82|26
1624200950000|2021-06-20 14:55:50|2107.16|2094.16|2107.08|2094.08|2107.16|2094.16|2106.9|2093.9|17
1624200960000|2021-06-20 14:56:00|2106.98|2093.98|2106.91|2093.91|2107.08|2094.08|2106.87|2093.87|22
1624200970000|2021-06-20 14:56:10|2106.98|2093.98|2106.92|2093.92|2106.98|2093.98|2106.9|2093.9|20
1624200980000|2021-06-20 14:56:20|2106.88|2093.88|2107.64|2094.64|2107.72|2094.72|2106.45|2093.45|23
1624200990000|2021-06-20 14:56:30|2107.56|2094.56|2106.43|2093.43|2107.56|2094.56|2106.43|2093.43|28
1624201000000|2021-06-20 14:56:40|2106.41|2093.41|2106.62|2093.62|2106.63|2093.63|2106.28|2093.28|22
1624201010000|2021-06-20 14:56:50|2106.64|2093.64|2107.41|2094.41|2107.42|2094.42|2106.62|2093.62|25
1624201020000|2021-06-20 14:57:00|2107.32|2094.32|2107.13|2094.13|2107.5|2094.5|2106.91|2093.91|29
1624201030000|2021-06-20 14:57:10|2107.1|2094.1|2107.7|2094.7|2107.82|2094.82|2107.1|2094.1|28
1624201040000|2021-06-20 14:57:20|2107.79|2094.79|2108.05|2095.05|2108.09|2095.09|2107.74|2094.74|24
1624201050000|2021-06-20 14:57:30|2108.01|2095.01|2108.56|2095.56|2108.81|2095.81|2108.01|2095.01|25
1624201060000|2021-06-20 14:57:40|2108.65|2095.65|2109.02|2096.02|2109.8|2096.8|2108.65|2095.65|28
1624201070000|2021-06-20 14:57:50|2109.03|2096.03|2109.52|2096.52|2109.52|2096.52|2108.87|2095.87|25
1624201080000|2021-06-20 14:58:00|2109.51|2096.51|2109.44|2096.44|2109.51|2096.51|2109.15|2096.15|25
1624201090000|2021-06-20 14:58:10|2109.47|2096.47|2112.54|2099.54|2112.54|2099.54|2109.47|2096.47|24
1624201100000|2021-06-20 14:58:20|2112.62|2099.62|2113.47|2100.47|2113.69|2100.69|2112.62|2099.62|27
1624201110000|2021-06-20 14:58:30|2113.74|2100.74|2114.54|2101.54|2114.95|2101.95|2113.74|2100.74|24
1624201120000|2021-06-20 14:58:40|2114.5|2101.5|2116.15|2103.15|2116.15|2103.15|2114.19|2101.19|22
1624201130000|2021-06-20 14:58:50|2116.16|2103.16|2115.13|2102.13|2116.28|2103.28|2114.71|2101.71|23
1624201140000|2021-06-20 14:59:00|2115.07|2102.07|2115.63|2102.63|2116.06|2103.06|2115.03|2102.03|27
1624201150000|2021-06-20 14:59:10|2115.59|2102.59|2113.9|2100.9|2115.65|2102.65|2113.9|2100.9|28
1624201160000|2021-06-20 14:59:20|2113.95|2100.95|2113.55|2100.55|2114.18|2101.18|2113.55|2100.55|26
1624201170000|2021-06-20 14:59:30|2113.65|2100.65|2113.67|2100.67|2114.06|2101.06|2112.92|2099.92|24
1624201180000|2021-06-20 14:59:40|2113.66|2100.66|2116.09|2103.09|2116.09|2103.09|2113.66|2100.66|26
1624201190000|2021-06-20 14:59:50|2116.14|2103.14|2118.93|2105.93|2119.23|2106.23|2115.75|2102.75|25
1624201200000|2021-06-20 15:00:00|2119.07|2106.07|2123.76|2110.76|2124.3|2111.3|2119.07|2106.07|27
1624201210000|2021-06-20 15:00:10|2123.61|2110.61|2122.43|2109.43|2123.61|2110.61|2121.51|2108.51|28
1624201220000|2021-06-20 15:00:20|2122.44|2109.44|2120.4|2107.4|2122.63|2109.63|2120.26|2107.26|26
1624201230000|2021-06-20 15:00:30|2119.99|2106.99|2120.27|2107.27|2121.45|2108.45|2119.69|2106.69|29
1624201240000|2021-06-20 15:00:40|2119.95|2106.95|2117.53|2104.53|2120.42|2107.42|2117.14|2104.14|27
1624201250000|2021-06-20 15:00:50|2117.63|2104.63|2116.89|2103.89|2117.63|2104.63|2113.73|2100.73|29
1624201260000|2021-06-20 15:01:00|2117.51|2104.51|2118.67|2105.67|2119.05|2106.05|2117.27|2104.27|26
1624201270000|2021-06-20 15:01:10|2118.52|2105.52|2118.07|2105.07|2118.52|2105.52|2117.02|2104.02|26
1624201280000|2021-06-20 15:01:20|2118.59|2105.59|2117.18|2104.18|2118.59|2105.59|2116.15|2103.15|28
1624201290000|2021-06-20 15:01:30|2117.23|2104.23|2117.19|2104.19|2117.49|2104.49|2116.97|2103.97|28
1624201300000|2021-06-20 15:01:40|2117.02|2104.02|2115.61|2102.61|2117.02|2104.02|2115.56|2102.56|28
1624201310000|2021-06-20 15:01:50|2115.6|2102.6|2115.28|2102.28|2115.64|2102.64|2114.89|2101.89|26
1624201320000|2021-06-20 15:02:00|2115.31|2102.31|2115.76|2102.76|2115.76|2102.76|2114.99|2101.99|26
1624201330000|2021-06-20 15:02:10|2115.79|2102.79|2116.39|2103.39|2116.97|2103.97|2115.6|2102.6|27
1624201340000|2021-06-20 15:02:20|2116.44|2103.44|2116.23|2103.23|2116.87|2103.87|2116.17|2103.17|26
1624201350000|2021-06-20 15:02:30|2116.11|2103.11|2115.45|2102.45|2116.11|2103.11|2115.35|2102.35|23
1624201360000|2021-06-20 15:02:40|2115.26|2102.26|2116.38|2103.38|2117.01|2104.01|2115.05|2102.05|26
1624201370000|2021-06-20 15:02:50|2116.34|2103.34|2117.15|2104.15|2117.34|2104.34|2116.33|2103.33|27
1624201380000|2021-06-20 15:03:00|2117.1|2104.1|2118.96|2105.96|2118.96|2105.96|2117.1|2104.1|25
1624201390000|2021-06-20 15:03:10|2119.17|2106.17|2118.58|2105.58|2119.25|2106.25|2118.45|2105.45|24
1624201400000|2021-06-20 15:03:20|2118.56|2105.56|2117.18|2104.18|2118.56|2105.56|2117.16|2104.16|25
1624201410000|2021-06-20 15:03:30|2117.1|2104.1|2118.37|2105.37|2118.37|2105.37|2117.1|2104.1|27
1624201420000|2021-06-20 15:03:40|2118.32|2105.32|2117.93|2104.93|2118.37|2105.37|2117.63|2104.63|21
1624201430000|2021-06-20 15:03:50|2117.94|2104.94|2117.5|2104.5|2118.08|2105.08|2117.49|2104.49|28
1624201440000|2021-06-20 15:04:00|2117.76|2104.76|2118.04|2105.04|2118.68|2105.68|2117.76|2104.76|23
1624201450000|2021-06-20 15:04:10|2117.91|2104.91|2116.79|2103.79|2118.02|2105.02|2116.79|2103.79|24
1624201460000|2021-06-20 15:04:20|2116.76|2103.76|2117.8|2104.8|2117.88|2104.88|2116.58|2103.58|26
1624201470000|2021-06-20 15:04:30|2117.62|2104.62|2117.4|2104.4|2117.62|2104.62|2116.76|2103.76|24
1624201480000|2021-06-20 15:04:40|2117.5|2104.5|2116.29|2103.29|2117.87|2104.87|2116.29|2103.29|25
1624201490000|2021-06-20 15:04:50|2116.3|2103.3|2117.13|2104.13|2117.53|2104.53|2116.3|2103.3|27
1624201500000|2021-06-20 15:05:00|2117.14|2104.14|2117.55|2104.55|2117.7|2104.7|2116.86|2103.86|27
1624201510000|2021-06-20 15:05:10|2117.54|2104.54|2117.49|2104.49|2117.54|2104.54|2117.16|2104.16|26
1624201520000|2021-06-20 15:05:20|2117.44|2104.44|2116.63|2103.63|2117.55|2104.55|2116.57|2103.57|22
1624201530000|2021-06-20 15:05:30|2116.6|2103.6|2117.04|2104.04|2117.16|2104.16|2116.56|2103.56|21
1624201540000|2021-06-20 15:05:40|2117.07|2104.07|2116.29|2103.29|2117.07|2104.07|2116.29|2103.29|26
1624201550000|2021-06-20 15:05:50|2116.28|2103.28|2116.14|2103.14|2116.29|2103.29|2115.43|2102.43|25
1624201560000|2021-06-20 15:06:00|2116.19|2103.19|2116.47|2103.47|2116.87|2103.87|2116.15|2103.15|21
1624201570000|2021-06-20 15:06:10|2116.21|2103.21|2115.49|2102.49|2116.21|2103.21|2115.3|2102.3|25
1624201580000|2021-06-20 15:06:20|2115.41|2102.41|2115.91|2102.91|2115.91|2102.91|2115.32|2102.32|25
1624201590000|2021-06-20 15:06:30|2116.07|2103.07|2115.71|2102.71|2116.27|2103.27|2115.63|2102.63|27
1624201600000|2021-06-20 15:06:40|2115.7|2102.7|2115.27|2102.27|2115.73|2102.73|2115.15|2102.15|24
1624201610000|2021-06-20 15:06:50|2115.32|2102.32|2115.65|2102.65|2116.07|2103.07|2115.32|2102.32|23
1624201620000|2021-06-20 15:07:00|2115.86|2102.86|2115.71|2102.71|2115.91|2102.91|2115.71|2102.71|17
1624201630000|2021-06-20 15:07:10|2115.69|2102.69|2115.71|2102.71|2115.83|2102.83|2115.56|2102.56|15
1624201640000|2021-06-20 15:07:20|2115.7|2102.7|2115.41|2102.41|2115.77|2102.77|2115.4|2102.4|14
1624201650000|2021-06-20 15:07:30|2115.4|2102.4|2116.77|2103.77|2116.82|2103.82|2115.37|2102.37|23
1624201660000|2021-06-20 15:07:40|2116.76|2103.76|2117.97|2104.97|2117.97|2104.97|2116.76|2103.76|22
1624201670000|2021-06-20 15:07:50|2117.94|2104.94|2116.34|2103.34|2118.25|2105.25|2116.27|2103.27|26
1624201680000|2021-06-20 15:08:00|2116.57|2103.57|2116.88|2103.88|2117.52|2104.52|2116.57|2103.57|27
1624201690000|2021-06-20 15:08:10|2116.83|2103.83|2117.01|2104.01|2117.75|2104.75|2116.8|2103.8|24
1624201700000|2021-06-20 15:08:20|2116.98|2103.98|2116.77|2103.77|2116.98|2103.98|2116.16|2103.16|26
1624201710000|2021-06-20 15:08:30|2116.67|2103.67|2116.77|2103.77|2116.85|2103.85|2116.36|2103.36|26
1624201720000|2021-06-20 15:08:40|2116.76|2103.76|2116.44|2103.44|2116.91|2103.91|2116.41|2103.41|20
1624201730000|2021-06-20 15:08:50|2116.45|2103.45|2117.48|2104.48|2117.51|2104.51|2116.41|2103.41|26
1624201740000|2021-06-20 15:09:00|2117.41|2104.41|2118.24|2105.24|2118.33|2105.33|2117.41|2104.41|25
1624201750000|2021-06-20 15:09:10|2118.19|2105.19|2118.13|2105.13|2118.28|2105.28|2117.32|2104.32|28
1624201760000|2021-06-20 15:09:20|2117.95|2104.95|2118.3|2105.3|2118.41|2105.41|2117.92|2104.92|28
1624201770000|2021-06-20 15:09:30|2118.36|2105.36|2118.64|2105.64|2118.96|2105.96|2118.27|2105.27|22
1624201780000|2021-06-20 15:09:40|2118.63|2105.63|2118.35|2105.35|2119.63|2106.63|2118.32|2105.32|25
1624201790000|2021-06-20 15:09:50|2118.34|2105.34|2119.27|2106.27|2119.4|2106.4|2118.34|2105.34|28
1624201800000|2021-06-20 15:10:00|2119.26|2106.26|2117.77|2104.77|2119.26|2106.26|2117.77|2104.77|25
1624201810000|2021-06-20 15:10:10|2117.75|2104.75|2117.84|2104.84|2118.27|2105.27|2117.7|2104.7|22
1624201820000|2021-06-20 15:10:20|2117.85|2104.85|2117.69|2104.69|2118|2105|2117.66|2104.66|21
1624201830000|2021-06-20 15:10:30|2117.61|2104.61|2116.46|2103.46|2117.61|2104.61|2116.46|2103.46|26
1624201840000|2021-06-20 15:10:40|2116.45|2103.45|2117.66|2104.66|2117.77|2104.77|2116.09|2103.09|25
1624201850000|2021-06-20 15:10:50|2117.65|2104.65|2116.41|2103.41|2118|2105|2116.41|2103.41|27
1624201860000|2021-06-20 15:11:00|2116.4|2103.4|2116.84|2103.84|2116.89|2103.89|2116.28|2103.28|26
1624201870000|2021-06-20 15:11:10|2117.31|2104.31|2119.13|2106.13|2119.13|2106.13|2117.31|2104.31|29
1624201880000|2021-06-20 15:11:20|2118.97|2105.97|2118.03|2105.03|2118.97|2105.97|2117.98|2104.98|21
1624201890000|2021-06-20 15:11:30|2117.98|2104.98|2117.83|2104.83|2117.98|2104.98|2117.58|2104.58|21
1624201900000|2021-06-20 15:11:40|2117.84|2104.84|2117.8|2104.8|2118.12|2105.12|2117.71|2104.71|23
1624201910000|2021-06-20 15:11:50|2117.81|2104.81|2118.26|2105.26|2118.41|2105.41|2117.79|2104.79|26
1624201920000|2021-06-20 15:12:00|2118.36|2105.36|2118.08|2105.08|2118.36|2105.36|2117.98|2104.98|25
1624201930000|2021-06-20 15:12:10|2118.14|2105.14|2117.57|2104.57|2118.53|2105.53|2117.51|2104.51|25
1624201940000|2021-06-20 15:12:20|2117.62|2104.62|2118.32|2105.32|2118.32|2105.32|2117.07|2104.07|26
1624201950000|2021-06-20 15:12:30|2118.46|2105.46|2117.74|2104.74|2118.47|2105.47|2117.61|2104.61|27
1624201960000|2021-06-20 15:12:40|2117.75|2104.75|2117.81|2104.81|2117.94|2104.94|2117.75|2104.75|25
1624201970000|2021-06-20 15:12:50|2117.83|2104.83|2117.76|2104.76|2117.83|2104.83|2117.69|2104.69|25
1624201980000|2021-06-20 15:13:00|2117.77|2104.77|2118.45|2105.45|2118.78|2105.78|2117.64|2104.64|25
1624201990000|2021-06-20 15:13:10|2118.47|2105.47|2118.64|2105.64|2119.14|2106.14|2118.4|2105.4|18
1624202000000|2021-06-20 15:13:20|2118.73|2105.73|2119.13|2106.13|2119.17|2106.17|2118.73|2105.73|17
1624202010000|2021-06-20 15:13:30|2119.1|2106.1|2120.6|2107.6|2120.6|2107.6|2119.08|2106.08|16
1624202020000|2021-06-20 15:13:40|2120.61|2107.61|2120.99|2107.99|2121.67|2108.67|2120.58|2107.58|25
1624202030000|2021-06-20 15:13:50|2121.36|2108.36|2121.32|2108.32|2121.94|2108.94|2121.11|2108.11|27
1624202040000|2021-06-20 15:14:00|2121.4|2108.4|2123.65|2110.65|2123.65|2110.65|2121.32|2108.32|25
1624202050000|2021-06-20 15:14:10|2123.64|2110.64|2123.51|2110.51|2124.52|2111.52|2123.18|2110.18|28
1624202060000|2021-06-20 15:14:20|2123.52|2110.52|2123.35|2110.35|2124.19|2111.19|2123.32|2110.32|27
1624202070000|2021-06-20 15:14:30|2123.4|2110.4|2122.88|2109.88|2123.42|2110.42|2122.8|2109.8|21
1624202080000|2021-06-20 15:14:40|2122.85|2109.85|2122.48|2109.48|2122.85|2109.85|2122.39|2109.39|15
1624202090000|2021-06-20 15:14:50|2122.15|2109.15|2122.94|2109.94|2123.37|2110.37|2122.14|2109.14|24
1624202100000|2021-06-20 15:15:00|2122.95|2109.95|2122.37|2109.37|2123.23|2110.23|2122.37|2109.37|23
1624202110000|2021-06-20 15:15:10|2122.46|2109.46|2121.75|2108.75|2122.46|2109.46|2121.16|2108.16|24
1624202120000|2021-06-20 15:15:20|2121.78|2108.78|2119.4|2106.4|2121.78|2108.78|2118.91|2105.91|26
1624202130000|2021-06-20 15:15:30|2119.38|2106.38|2119.09|2106.09|2119.55|2106.55|2118.8|2105.8|26
1624202140000|2021-06-20 15:15:40|2119.11|2106.11|2119.48|2106.48|2119.48|2106.48|2118.12|2105.12|26
1624202150000|2021-06-20 15:15:50|2119.43|2106.43|2119.53|2106.53|2119.72|2106.72|2118.84|2105.84|27
1624202160000|2021-06-20 15:16:00|2119.54|2106.54|2120.11|2107.11|2120.11|2107.11|2119.36|2106.36|25
1624202170000|2021-06-20 15:16:10|2120.33|2107.33|2120.52|2107.52|2121.06|2108.06|2120.33|2107.33|25
1624202180000|2021-06-20 15:16:20|2120.47|2107.47|2120.15|2107.15|2120.47|2107.47|2120.05|2107.05|23
1624202190000|2021-06-20 15:16:30|2120.11|2107.11|2120.32|2107.32|2120.32|2107.32|2120.08|2107.08|19
1624202200000|2021-06-20 15:16:40|2120.34|2107.34|2120.06|2107.06|2120.49|2107.49|2120.06|2107.06|15
1624202210000|2021-06-20 15:16:50|2120.02|2107.02|2121.52|2108.52|2121.52|2108.52|2119.91|2106.91|24
1624202220000|2021-06-20 15:17:00|2121.54|2108.54|2120.86|2107.86|2121.79|2108.79|2120.86|2107.86|26
1624202230000|2021-06-20 15:17:10|2120.73|2107.73|2121.63|2108.63|2121.63|2108.63|2120.42|2107.42|26
1624202240000|2021-06-20 15:17:20|2121.69|2108.69|2123.17|2110.17|2123.23|2110.23|2121.69|2108.69|29
1624202250000|2021-06-20 15:17:30|2123.23|2110.23|2123.24|2110.24|2123.44|2110.44|2122.19|2109.19|26
1624202260000|2021-06-20 15:17:40|2123.31|2110.31|2124.77|2111.77|2124.77|2111.77|2123.25|2110.25|28
1624202270000|2021-06-20 15:17:50|2124.65|2111.65|2124.02|2111.02|2125.16|2112.16|2124.02|2111.02|28
1624202280000|2021-06-20 15:18:00|2124.04|2111.04|2124.93|2111.93|2124.97|2111.97|2124.03|2111.03|26
1624202290000|2021-06-20 15:18:10|2124.89|2111.89|2124.91|2111.91|2125.6|2112.6|2124.52|2111.52|28
1624202300000|2021-06-20 15:18:20|2125.1|2112.1|2125.65|2112.65|2125.65|2112.65|2125.07|2112.07|24
1624202310000|2021-06-20 15:18:30|2125.64|2112.64|2126.55|2113.55|2126.56|2113.56|2125.53|2112.53|24
1624202320000|2021-06-20 15:18:40|2126.52|2113.52|2126.98|2113.98|2127.1|2114.1|2126.01|2113.01|26
1624202330000|2021-06-20 15:18:50|2126.97|2113.97|2126.36|2113.36|2127.2|2114.2|2125.55|2112.55|28
1624202340000|2021-06-20 15:19:00|2126.34|2113.34|2126.83|2113.83|2126.87|2113.87|2126.25|2113.25|27
1624202350000|2021-06-20 15:19:10|2126.85|2113.85|2126.9|2113.9|2126.91|2113.91|2126.71|2113.71|24
1624202360000|2021-06-20 15:19:20|2126.69|2113.69|2125.15|2112.15|2126.72|2113.72|2124.77|2111.77|23
1624202370000|2021-06-20 15:19:30|2125.03|2112.03|2125.38|2112.38|2125.43|2112.43|2124.93|2111.93|29
1624202380000|2021-06-20 15:19:40|2125.44|2112.44|2125.88|2112.88|2125.88|2112.88|2124.4|2111.4|24
1624202390000|2021-06-20 15:19:50|2125.77|2112.77|2125.52|2112.52|2125.94|2112.94|2125.4|2112.4|22
1624202400000|2021-06-20 15:20:00|2125.53|2112.53|2125.38|2112.38|2125.54|2112.54|2124.99|2111.99|27
1624202410000|2021-06-20 15:20:10|2125.29|2112.29|2125.18|2112.18|2125.38|2112.38|2125.02|2112.02|23
1624202420000|2021-06-20 15:20:20|2125.17|2112.17|2124.81|2111.81|2125.17|2112.17|2124.73|2111.73|21
1624202430000|2021-06-20 15:20:30|2124.82|2111.82|2124.76|2111.76|2124.82|2111.82|2124.69|2111.69|12
1624202440000|2021-06-20 15:20:40|2124.77|2111.77|2125.86|2112.86|2126.3|2113.3|2124.74|2111.74|22
1624202450000|2021-06-20 15:20:50|2125.83|2112.83|2126.12|2113.12|2126.16|2113.16|2125.77|2112.77|25
1624202460000|2021-06-20 15:21:00|2126.13|2113.13|2125.26|2112.26|2126.13|2113.13|2125.22|2112.22|20
1624202470000|2021-06-20 15:21:10|2125.22|2112.22|2124.77|2111.77|2125.22|2112.22|2124.68|2111.68|16
1624202480000|2021-06-20 15:21:20|2124.8|2111.8|2124.03|2111.03|2124.81|2111.81|2123.96|2110.96|26
1624202490000|2021-06-20 15:21:30|2124.04|2111.04|2123.86|2110.86|2124.04|2111.04|2122.6|2109.6|27
1624202500000|2021-06-20 15:21:40|2123.78|2110.78|2123.32|2110.32|2123.78|2110.78|2122.7|2109.7|25
1624202510000|2021-06-20 15:21:50|2123.28|2110.28|2122|2109|2123.28|2110.28|2122|2109|26
1624202520000|2021-06-20 15:22:00|2121.92|2108.92|2123.9|2110.9|2123.9|2110.9|2121.91|2108.91|27
1624202530000|2021-06-20 15:22:10|2123.95|2110.95|2123.5|2110.5|2124.19|2111.19|2123.3|2110.3|21
1624202540000|2021-06-20 15:22:20|2123.49|2110.49|2123.47|2110.47|2123.61|2110.61|2123.39|2110.39|21
1624202550000|2021-06-20 15:22:30|2123.43|2110.43|2122.96|2109.96|2123.43|2110.43|2122.88|2109.88|22
1624202560000|2021-06-20 15:22:40|2123.08|2110.08|2123.44|2110.44|2123.67|2110.67|2123.07|2110.07|24
1624202570000|2021-06-20 15:22:50|2123.42|2110.42|2123.43|2110.43|2123.58|2110.58|2123.42|2110.42|19
1624202580000|2021-06-20 15:23:00|2123.78|2110.78|2123.77|2110.77|2123.94|2110.94|2123.76|2110.76|27
1624202590000|2021-06-20 15:23:10|2123.83|2110.83|2124.31|2111.31|2124.38|2111.38|2123.8|2110.8|24
1624202600000|2021-06-20 15:23:20|2124.3|2111.3|2123.69|2110.69|2124.3|2111.3|2123.19|2110.19|22
1624202610000|2021-06-20 15:23:30|2123.72|2110.72|2123.41|2110.41|2123.73|2110.73|2123.41|2110.41|16
1624202620000|2021-06-20 15:23:40|2123.43|2110.43|2123.37|2110.37|2123.55|2110.55|2123.34|2110.34|21
1624202630000|2021-06-20 15:23:50|2123.3|2110.3|2123.49|2110.49|2123.62|2110.62|2123.3|2110.3|25
1624202640000|2021-06-20 15:24:00|2123.5|2110.5|2123.96|2110.96|2124.37|2111.37|2123.5|2110.5|27
1624202650000|2021-06-20 15:24:10|2124.01|2111.01|2122.49|2109.49|2124.01|2111.01|2122.49|2109.49|26
1624202660000|2021-06-20 15:24:20|2122.5|2109.5|2122.76|2109.76|2123.09|2110.09|2122.11|2109.11|25
1624202670000|2021-06-20 15:24:30|2122.71|2109.71|2122.23|2109.23|2122.71|2109.71|2122.13|2109.13|21
1624202680000|2021-06-20 15:24:40|2122.19|2109.19|2121.53|2108.53|2122.92|2109.92|2121.51|2108.51|25
1624202690000|2021-06-20 15:24:50|2121.5|2108.5|2121.83|2108.83|2122.24|2109.24|2121.5|2108.5|24
1624202700000|2021-06-20 15:25:00|2121.86|2108.86|2121.22|2108.22|2121.9|2108.9|2121.22|2108.22|27
1624202710000|2021-06-20 15:25:10|2121.2|2108.2|2122.04|2109.04|2122.17|2109.17|2121.2|2108.2|27
1624202720000|2021-06-20 15:25:20|2122.02|2109.02|2122.03|2109.03|2122.19|2109.19|2121.97|2108.97|24
1624202730000|2021-06-20 15:25:30|2121.94|2108.94|2122.13|2109.13|2122.25|2109.25|2121.83|2108.83|24
1624202740000|2021-06-20 15:25:40|2122.08|2109.08|2121.92|2108.92|2122.08|2109.08|2121.75|2108.75|20
1624202750000|2021-06-20 15:25:50|2121.93|2108.93|2122.73|2109.73|2123.04|2110.04|2121.93|2108.93|28
1624202760000|2021-06-20 15:26:00|2122.8|2109.8|2123.47|2110.47|2123.48|2110.48|2122.73|2109.73|27
1624202770000|2021-06-20 15:26:10|2123.56|2110.56|2123.4|2110.4|2123.56|2110.56|2123.26|2110.26|24
1624202780000|2021-06-20 15:26:20|2123.35|2110.35|2124.73|2111.73|2125.03|2112.03|2123.33|2110.33|24
1624202790000|2021-06-20 15:26:30|2124.71|2111.71|2124.34|2111.34|2124.71|2111.71|2124.22|2111.22|25
1624202800000|2021-06-20 15:26:40|2124.53|2111.53|2124.46|2111.46|2125|2112|2124.46|2111.46|25
1624202810000|2021-06-20 15:26:50|2124.5|2111.5|2124.32|2111.32|2124.5|2111.5|2123.82|2110.82|24
1624202820000|2021-06-20 15:27:00|2124.27|2111.27|2124.32|2111.32|2124.34|2111.34|2123.87|2110.87|26
1624202830000|2021-06-20 15:27:10|2124.33|2111.33|2124.51|2111.51|2124.78|2111.78|2124.32|2111.32|23
1624202840000|2021-06-20 15:27:20|2124.56|2111.56|2124.47|2111.47|2124.56|2111.56|2124.43|2111.43|21
1624202850000|2021-06-20 15:27:30|2124.51|2111.51|2124.85|2111.85|2124.89|2111.89|2124.45|2111.45|24
1624202860000|2021-06-20 15:27:40|2124.8|2111.8|2124.65|2111.65|2124.91|2111.91|2124.63|2111.63|18
1624202870000|2021-06-20 15:27:50|2124.66|2111.66|2124.39|2111.39|2124.69|2111.69|2124.21|2111.21|15
1624202880000|2021-06-20 15:28:00|2124.45|2111.45|2125.48|2112.48|2125.56|2112.56|2124.28|2111.28|22
1624202890000|2021-06-20 15:28:10|2125.54|2112.54|2125.59|2112.59|2125.71|2112.71|2125.38|2112.38|25
1624202900000|2021-06-20 15:28:20|2125.62|2112.62|2126.51|2113.51|2126.51|2113.51|2125.59|2112.59|20
1624202910000|2021-06-20 15:28:30|2126.47|2113.47|2127|2114|2127.01|2114.01|2126.47|2113.47|17
1624202920000|2021-06-20 15:28:40|2126.96|2113.96|2127.45|2114.45|2127.45|2114.45|2126.85|2113.85|24
1624202930000|2021-06-20 15:28:50|2127.48|2114.48|2127.73|2114.73|2127.75|2114.75|2127.15|2114.15|24
1624202940000|2021-06-20 15:29:00|2127.74|2114.74|2127.62|2114.62|2127.9|2114.9|2127.5|2114.5|22
1624202950000|2021-06-20 15:29:10|2127.56|2114.56|2127.97|2114.97|2127.97|2114.97|2127.49|2114.49|22
1624202960000|2021-06-20 15:29:20|2127.98|2114.98|2127.78|2114.78|2128.07|2115.07|2127.73|2114.73|21
1624202970000|2021-06-20 15:29:30|2127.8|2114.8|2128.26|2115.26|2128.46|2115.46|2127.8|2114.8|21
1624202980000|2021-06-20 15:29:40|2128.27|2115.27|2128.73|2115.73|2128.73|2115.73|2128.27|2115.27|21
1624202990000|2021-06-20 15:29:50|2128.76|2115.76|2130.83|2117.83|2130.83|2117.83|2128.76|2115.76|21
1624203000000|2021-06-20 15:30:00|2130.65|2117.65|2128.24|2115.24|2130.65|2117.65|2128.24|2115.24|27
1624203010000|2021-06-20 15:30:10|2128.1|2115.1|2126.34|2113.34|2128.1|2115.1|2126.25|2113.25|26
1624203020000|2021-06-20 15:30:20|2126.23|2113.23|2126.98|2113.98|2126.98|2113.98|2125.49|2112.49|24
1624203030000|2021-06-20 15:30:30|2127.01|2114.01|2127.89|2114.89|2127.91|2114.91|2126.98|2113.98|27
1624203040000|2021-06-20 15:30:40|2127.88|2114.88|2127.86|2114.86|2127.94|2114.94|2127.85|2114.85|14
1624203050000|2021-06-20 15:30:50|2127.87|2114.87|2127.28|2114.28|2128|2115|2127.28|2114.28|19
1624203060000|2021-06-20 15:31:00|2127.25|2114.25|2128.72|2115.72|2128.82|2115.82|2126.87|2113.87|26
1624203070000|2021-06-20 15:31:10|2128.86|2115.86|2130.06|2117.06|2130.07|2117.07|2128.73|2115.73|24
1624203080000|2021-06-20 15:31:20|2130.07|2117.07|2131.41|2118.41|2131.45|2118.45|2130|2117|27
1624203090000|2021-06-20 15:31:30|2131.43|2118.43|2130.91|2117.91|2131.82|2118.82|2130.91|2117.91|21
1624203100000|2021-06-20 15:31:40|2130.87|2117.87|2130.73|2117.73|2131.01|2118.01|2130.69|2117.69|22
1624203110000|2021-06-20 15:31:50|2130.6|2117.6|2130.31|2117.31|2130.83|2117.83|2130.21|2117.21|21
1624203120000|2021-06-20 15:32:00|2130.32|2117.32|2130.86|2117.86|2131.18|2118.18|2130.32|2117.32|27
1624203130000|2021-06-20 15:32:10|2130.83|2117.83|2131.56|2118.56|2132.37|2119.37|2130.83|2117.83|23
1624203140000|2021-06-20 15:32:20|2131.44|2118.44|2129.14|2116.14|2131.44|2118.44|2129.14|2116.14|27
1624203150000|2021-06-20 15:32:30|2129.01|2116.01|2128.89|2115.89|2129.06|2116.06|2128.18|2115.18|27
1624203160000|2021-06-20 15:32:40|2128.97|2115.97|2127.33|2114.33|2128.97|2115.97|2127.32|2114.32|26
1624203170000|2021-06-20 15:32:50|2127.32|2114.32|2127.54|2114.54|2127.55|2114.55|2127.01|2114.01|25
1624203180000|2021-06-20 15:33:00|2127.53|2114.53|2127.82|2114.82|2128.52|2115.52|2127.53|2114.53|27
1624203190000|2021-06-20 15:33:10|2127.81|2114.81|2127.42|2114.42|2127.89|2114.89|2127.34|2114.34|23
1624203200000|2021-06-20 15:33:20|2127.41|2114.41|2127.66|2114.66|2127.66|2114.66|2127.09|2114.09|20
1624203210000|2021-06-20 15:33:30|2127.77|2114.77|2129.2|2116.2|2129.44|2116.44|2127.74|2114.74|26
1624203220000|2021-06-20 15:33:40|2129.18|2116.18|2129.58|2116.58|2129.58|2116.58|2129.12|2116.12|24
1624203230000|2021-06-20 15:33:50|2129.5|2116.5|2129.49|2116.49|2129.53|2116.53|2129.07|2116.07|25
1624203240000|2021-06-20 15:34:00|2129.51|2116.51|2130.78|2117.78|2130.95|2117.95|2129.34|2116.34|25
1624203250000|2021-06-20 15:34:10|2130.81|2117.81|2131.59|2118.59|2131.76|2118.76|2130.81|2117.81|27
1624203260000|2021-06-20 15:34:20|2131.68|2118.68|2132.16|2119.16|2132.58|2119.58|2131.68|2118.68|27
1624203270000|2021-06-20 15:34:30|2132.08|2119.08|2131.57|2118.57|2132.42|2119.42|2131.37|2118.37|28
1624203280000|2021-06-20 15:34:40|2131.56|2118.56|2132.03|2119.03|2132.13|2119.13|2131.53|2118.53|27
1624203290000|2021-06-20 15:34:50|2131.92|2118.92|2131.55|2118.55|2131.92|2118.92|2131.13|2118.13|26
1624203300000|2021-06-20 15:35:00|2131.58|2118.58|2131.3|2118.3|2131.58|2118.58|2131.1|2118.1|25
1624203310000|2021-06-20 15:35:10|2131.35|2118.35|2131.07|2118.07|2131.35|2118.35|2131.02|2118.02|18
1624203320000|2021-06-20 15:35:20|2131.16|2118.16|2129.75|2116.75|2131.37|2118.37|2129.75|2116.75|24
1624203330000|2021-06-20 15:35:30|2129.71|2116.71|2130.74|2117.74|2130.92|2117.92|2129.62|2116.62|23
1624203340000|2021-06-20 15:35:40|2130.66|2117.66|2130.08|2117.08|2130.66|2117.66|2130.08|2117.08|24
1624203350000|2021-06-20 15:35:50|2130.09|2117.09|2131.15|2118.15|2131.36|2118.36|2130.09|2117.09|28
1624203360000|2021-06-20 15:36:00|2131.42|2118.42|2131.99|2118.99|2132.03|2119.03|2131.42|2118.42|15
1624203370000|2021-06-20 15:36:10|2131.98|2118.98|2132|2119|2132.09|2119.09|2131.97|2118.97|13
1624203380000|2021-06-20 15:36:20|2132.01|2119.01|2132.04|2119.04|2132.13|2119.13|2131.98|2118.98|20
1624203390000|2021-06-20 15:36:30|2132.05|2119.05|2132.39|2119.39|2132.39|2119.39|2132.05|2119.05|20
1624203400000|2021-06-20 15:36:40|2132.4|2119.4|2133.29|2120.29|2133.29|2120.29|2132.24|2119.24|23
1624203410000|2021-06-20 15:36:50|2133.33|2120.33|2134.03|2121.03|2134.03|2121.03|2133.3|2120.3|25
1624203420000|2021-06-20 15:37:00|2134.02|2121.02|2131.91|2118.91|2134.2|2121.2|2131.84|2118.84|26
1624203430000|2021-06-20 15:37:10|2131.87|2118.87|2131.16|2118.16|2132.01|2119.01|2131.15|2118.15|22
1624203440000|2021-06-20 15:37:20|2131.15|2118.15|2131.66|2118.66|2131.85|2118.85|2131.06|2118.06|22
1624203450000|2021-06-20 15:37:30|2131.51|2118.51|2131.49|2118.49|2131.64|2118.64|2131.19|2118.19|24
1624203460000|2021-06-20 15:37:40|2131.54|2118.54|2131.25|2118.25|2131.57|2118.57|2131.18|2118.18|25
1624203470000|2021-06-20 15:37:50|2131.26|2118.26|2130.84|2117.84|2131.37|2118.37|2130.72|2117.72|25
1624203480000|2021-06-20 15:38:00|2130.85|2117.85|2130.6|2117.6|2130.9|2117.9|2130.6|2117.6|20
1624203490000|2021-06-20 15:38:10|2130.39|2117.39|2129.67|2116.67|2130.61|2117.61|2129.67|2116.67|27
1624203500000|2021-06-20 15:38:20|2129.65|2116.65|2129.68|2116.68|2129.7|2116.7|2129.22|2116.22|25
1624203510000|2021-06-20 15:38:30|2129.84|2116.84|2127.52|2114.52|2129.99|2116.99|2127.52|2114.52|25
1624203520000|2021-06-20 15:38:40|2127.38|2114.38|2129.31|2116.31|2129.67|2116.67|2127.38|2114.38|24
1624203530000|2021-06-20 15:38:50|2129.39|2116.39|2129.37|2116.37|2129.46|2116.46|2128.59|2115.59|29
1624203540000|2021-06-20 15:39:00|2129|2116|2127.49|2114.49|2129.61|2116.61|2127.49|2114.49|26
1624203550000|2021-06-20 15:39:10|2127.51|2114.51|2128.69|2115.69|2128.69|2115.69|2127.41|2114.41|26
1624203560000|2021-06-20 15:39:20|2128.91|2115.91|2128.52|2115.52|2128.91|2115.91|2128.19|2115.19|25
1624203570000|2021-06-20 15:39:30|2128.45|2115.45|2128.46|2115.46|2128.57|2115.57|2127.98|2114.98|24
1624203580000|2021-06-20 15:39:40|2128.48|2115.48|2127.74|2114.74|2128.48|2115.48|2127.7|2114.7|21
1624203590000|2021-06-20 15:39:50|2127.75|2114.75|2127.7|2114.7|2128.14|2115.14|2127.63|2114.63|21
1624203600000|2021-06-20 15:40:00|2127.67|2114.67|2127.23|2114.23|2127.67|2114.67|2126.98|2113.98|22
1624203610000|2021-06-20 15:40:10|2127.05|2114.05|2127.14|2114.14|2127.14|2114.14|2126.49|2113.49|25
1624203620000|2021-06-20 15:40:20|2127.15|2114.15|2127.47|2114.47|2127.47|2114.47|2127.06|2114.06|23
1624203630000|2021-06-20 15:40:30|2127.53|2114.53|2127.48|2114.48|2127.54|2114.54|2126.32|2113.32|25
1624203640000|2021-06-20 15:40:40|2127.52|2114.52|2128.04|2115.04|2128.12|2115.12|2127.52|2114.52|27
1624203650000|2021-06-20 15:40:50|2128.09|2115.09|2128.32|2115.32|2128.32|2115.32|2128.06|2115.06|28
1624203660000|2021-06-20 15:41:00|2128.31|2115.31|2129.03|2116.03|2129.05|2116.05|2128.25|2115.25|18
1624203670000|2021-06-20 15:41:10|2129.02|2116.02|2129.25|2116.25|2129.35|2116.35|2129.02|2116.02|24
1624203680000|2021-06-20 15:41:20|2129.26|2116.26|2128.52|2115.52|2129.26|2116.26|2128.1|2115.1|27
1624203690000|2021-06-20 15:41:30|2128.48|2115.48|2128.82|2115.82|2128.82|2115.82|2128.42|2115.42|19
1624203700000|2021-06-20 15:41:40|2128.59|2115.59|2128.41|2115.41|2128.6|2115.6|2128.39|2115.39|24
1624203710000|2021-06-20 15:41:50|2128.4|2115.4|2127.2|2114.2|2128.4|2115.4|2126.99|2113.99|23
1624203720000|2021-06-20 15:42:00|2127.21|2114.21|2126.1|2113.1|2127.21|2114.21|2125.92|2112.92|26
1624203730000|2021-06-20 15:42:10|2126.11|2113.11|2126.81|2113.81|2126.88|2113.88|2125.85|2112.85|27
1624203740000|2021-06-20 15:42:20|2126.75|2113.75|2125.93|2112.93|2126.89|2113.89|2125.93|2112.93|20
1624203750000|2021-06-20 15:42:30|2125.83|2112.83|2125.5|2112.5|2125.83|2112.83|2125.39|2112.39|19
1624203760000|2021-06-20 15:42:40|2125.47|2112.47|2125.63|2112.63|2125.75|2112.75|2125.39|2112.39|18
1624203770000|2021-06-20 15:42:50|2125.62|2112.62|2125.2|2112.2|2125.62|2112.62|2125.2|2112.2|19
1624203780000|2021-06-20 15:43:00|2125.29|2112.29|2124.83|2111.83|2125.36|2112.36|2124.83|2111.83|23
1624203790000|2021-06-20 15:43:10|2124.81|2111.81|2124.78|2111.78|2125.14|2112.14|2124.77|2111.77|20
1624203800000|2021-06-20 15:43:20|2124.79|2111.79|2124.45|2111.45|2125.05|2112.05|2124.45|2111.45|22
1624203810000|2021-06-20 15:43:30|2124.44|2111.44|2124.5|2111.5|2124.65|2111.65|2124.28|2111.28|21
1624203820000|2021-06-20 15:43:40|2124.42|2111.42|2123.96|2110.96|2124.48|2111.48|2123.8|2110.8|21
1624203830000|2021-06-20 15:43:50|2124.01|2111.01|2123.42|2110.42|2124.49|2111.49|2123.42|2110.42|26
1624203840000|2021-06-20 15:44:00|2123.39|2110.39|2123.53|2110.53|2123.58|2110.58|2123.35|2110.35|29
1624203850000|2021-06-20 15:44:10|2123.54|2110.54|2124.38|2111.38|2124.43|2111.43|2123.49|2110.49|25
1624203860000|2021-06-20 15:44:20|2124.36|2111.36|2125.13|2112.13|2125.13|2112.13|2124.18|2111.18|22
1624203870000|2021-06-20 15:44:30|2125.17|2112.17|2124.39|2111.39|2125.19|2112.19|2123.99|2110.99|26
1624203880000|2021-06-20 15:44:40|2124.47|2111.47|2124.1|2111.1|2124.47|2111.47|2124.03|2111.03|23
1624203890000|2021-06-20 15:44:50|2124.12|2111.12|2123.47|2110.47|2124.15|2111.15|2123.36|2110.36|24
1624203900000|2021-06-20 15:45:00|2123.44|2110.44|2123.21|2110.21|2123.44|2110.44|2123.12|2110.12|23
1624203910000|2021-06-20 15:45:10|2123.19|2110.19|2123.55|2110.55|2123.6|2110.6|2122.62|2109.62|24
1624203920000|2021-06-20 15:45:20|2123.56|2110.56|2125.11|2112.11|2125.17|2112.17|2123.56|2110.56|26
1624203930000|2021-06-20 15:45:30|2125.21|2112.21|2125.55|2112.55|2125.64|2112.64|2125.21|2112.21|26
1624203940000|2021-06-20 15:45:40|2125.64|2112.64|2125.74|2112.74|2125.78|2112.78|2125.57|2112.57|18
1624203950000|2021-06-20 15:45:50|2125.66|2112.66|2125.65|2112.65|2125.72|2112.72|2125.63|2112.63|18
1624203960000|2021-06-20 15:46:00|2125.62|2112.62|2126.63|2113.63|2126.83|2113.83|2125.59|2112.59|24
1624203970000|2021-06-20 15:46:10|2126.62|2113.62|2125.89|2112.89|2127.42|2114.42|2125.89|2112.89|26
1624203980000|2021-06-20 15:46:20|2125.85|2112.85|2125.55|2112.55|2125.85|2112.85|2125.53|2112.53|18
1624203990000|2021-06-20 15:46:30|2125.56|2112.56|2125.94|2112.94|2125.97|2112.97|2125.56|2112.56|12
1624204000000|2021-06-20 15:46:40|2125.86|2112.86|2125.8|2112.8|2125.86|2112.86|2125.71|2112.71|25
1624204010000|2021-06-20 15:46:50|2125.79|2112.79|2125.76|2112.76|2125.82|2112.82|2125.68|2112.68|23
1624204020000|2021-06-20 15:47:00|2125.8|2112.8|2126.05|2113.05|2126.15|2113.15|2125.65|2112.65|24
1624204030000|2021-06-20 15:47:10|2126.06|2113.06|2124.99|2111.99|2126.06|2113.06|2124.56|2111.56|29
1624204040000|2021-06-20 15:47:20|2124.96|2111.96|2124.57|2111.57|2125.13|2112.13|2124.39|2111.39|26
1624204050000|2021-06-20 15:47:30|2124.64|2111.64|2124.68|2111.68|2124.78|2111.78|2124.48|2111.48|27
1624204060000|2021-06-20 15:47:40|2124.77|2111.77|2123.9|2110.9|2124.77|2111.77|2123.85|2110.85|24
1624204070000|2021-06-20 15:47:50|2123.93|2110.93|2122.86|2109.86|2124.02|2111.02|2122.84|2109.84|26
1624204080000|2021-06-20 15:48:00|2122.85|2109.85|2124.19|2111.19|2124.45|2111.45|2122.79|2109.79|27
1624204090000|2021-06-20 15:48:10|2124.03|2111.03|2123.96|2110.96|2124.59|2111.59|2123.96|2110.96|27
1624204100000|2021-06-20 15:48:20|2124.01|2111.01|2122.55|2109.55|2124.01|2111.01|2122.47|2109.47|26
1624204110000|2021-06-20 15:48:30|2122.54|2109.54|2120.96|2107.96|2122.55|2109.55|2120.82|2107.82|26
1624204120000|2021-06-20 15:48:40|2120.89|2107.89|2120.62|2107.62|2121.1|2108.1|2120.62|2107.62|26
1624204130000|2021-06-20 15:48:50|2120.59|2107.59|2120.35|2107.35|2120.68|2107.68|2120.26|2107.26|27
1624204140000|2021-06-20 15:49:00|2120.37|2107.37|2118.28|2105.28|2120.47|2107.47|2118.28|2105.28|28
1624204150000|2021-06-20 15:49:10|2118.67|2105.67|2118.49|2105.49|2119.72|2106.72|2118.3|2105.3|25
1624204160000|2021-06-20 15:49:20|2118.24|2105.24|2119.85|2106.85|2120.15|2107.15|2118.24|2105.24|26
1624204170000|2021-06-20 15:49:30|2119.94|2106.94|2118.51|2105.51|2119.94|2106.94|2118.51|2105.51|27
1624204180000|2021-06-20 15:49:40|2118.45|2105.45|2116.42|2103.42|2118.49|2105.49|2116.23|2103.23|29
1624204190000|2021-06-20 15:49:50|2116.34|2103.34|2117.53|2104.53|2117.55|2104.55|2115.85|2102.85|26
1624204200000|2021-06-20 15:50:00|2117.52|2104.52|2117.05|2104.05|2117.61|2104.61|2116.95|2103.95|21
1624204210000|2021-06-20 15:50:10|2117.13|2104.13|2118|2105|2118|2105|2116.72|2103.72|29
1624204220000|2021-06-20 15:50:20|2117.98|2104.98|2118.14|2105.14|2118.14|2105.14|2117.68|2104.68|25
1624204230000|2021-06-20 15:50:30|2118.17|2105.17|2118.73|2105.73|2118.75|2105.75|2118.17|2105.17|15
1624204240000|2021-06-20 15:50:40|2118.76|2105.76|2118.88|2105.88|2118.95|2105.95|2118.74|2105.74|20
1624204250000|2021-06-20 15:50:50|2118.87|2105.87|2118.53|2105.53|2118.92|2105.92|2118.47|2105.47|25
1624204260000|2021-06-20 15:51:00|2118.83|2105.83|2117.06|2104.06|2118.86|2105.86|2117.06|2104.06|27
1624204270000|2021-06-20 15:51:10|2117.14|2104.14|2117.14|2104.14|2117.41|2104.41|2117.03|2104.03|21
1624204280000|2021-06-20 15:51:20|2117.08|2104.08|2116.94|2103.94|2117.23|2104.23|2116.89|2103.89|16
1624204290000|2021-06-20 15:51:30|2116.93|2103.93|2115.74|2102.74|2116.93|2103.93|2115.62|2102.62|20
1624204300000|2021-06-20 15:51:40|2115.59|2102.59|2116.22|2103.22|2116.25|2103.25|2115.53|2102.53|22
1624204310000|2021-06-20 15:51:50|2116.21|2103.21|2116.8|2103.8|2116.88|2103.88|2116.13|2103.13|16
1624204320000|2021-06-20 15:52:00|2116.79|2103.79|2116.56|2103.56|2116.79|2103.79|2116.42|2103.42|18
1624204330000|2021-06-20 15:52:10|2116.57|2103.57|2115.92|2102.92|2116.59|2103.59|2115.92|2102.92|16
1624204340000|2021-06-20 15:52:20|2115.87|2102.87|2116.59|2103.59|2116.73|2103.73|2115.51|2102.51|23
1624204350000|2021-06-20 15:52:30|2116.56|2103.56|2116.84|2103.84|2116.84|2103.84|2116.43|2103.43|21
1624204360000|2021-06-20 15:52:40|2116.94|2103.94|2116.32|2103.32|2117.13|2104.13|2116.29|2103.29|28
1624204370000|2021-06-20 15:52:50|2116.38|2103.38|2116.61|2103.61|2116.75|2103.75|2116.32|2103.32|21
1624204380000|2021-06-20 15:53:00|2116.64|2103.64|2116.76|2103.76|2116.94|2103.94|2116.52|2103.52|23
1624204390000|2021-06-20 15:53:10|2116.74|2103.74|2117.42|2104.42|2117.42|2104.42|2116.74|2103.74|20
1624204400000|2021-06-20 15:53:20|2117.49|2104.49|2117.9|2104.9|2117.95|2104.95|2117.47|2104.47|25
1624204410000|2021-06-20 15:53:30|2117.91|2104.91|2118.26|2105.26|2118.26|2105.26|2117.87|2104.87|23
1624204420000|2021-06-20 15:53:40|2118.23|2105.23|2117.33|2104.33|2118.29|2105.29|2117.33|2104.33|21
1624204430000|2021-06-20 15:53:50|2117.35|2104.35|2118.32|2105.32|2118.34|2105.34|2117.35|2104.35|23
1624204440000|2021-06-20 15:54:00|2118|2105|2118.28|2105.28|2118.33|2105.33|2117.88|2104.88|25
1624204450000|2021-06-20 15:54:10|2118.29|2105.29|2118.17|2105.17|2118.87|2105.87|2118.16|2105.16|21
1624204460000|2021-06-20 15:54:20|2118.14|2105.14|2117.99|2104.99|2118.81|2105.81|2117.96|2104.96|24
1624204470000|2021-06-20 15:54:30|2117.93|2104.93|2117.67|2104.67|2117.95|2104.95|2117.62|2104.62|21
1624204480000|2021-06-20 15:54:40|2117.69|2104.69|2118.01|2105.01|2118.02|2105.02|2117.57|2104.57|24
1624204490000|2021-06-20 15:54:50|2117.98|2104.98|2117.97|2104.97|2118.16|2105.16|2117.9|2104.9|22
1624204500000|2021-06-20 15:55:00|2117.93|2104.93|2118.52|2105.52|2118.64|2105.64|2117.86|2104.86|22
1624204510000|2021-06-20 15:55:10|2118.49|2105.49|2118.54|2105.54|2118.55|2105.55|2118.41|2105.41|22
1624204520000|2021-06-20 15:55:20|2118.5|2105.5|2118.75|2105.75|2118.75|2105.75|2118.48|2105.48|20
1624204530000|2021-06-20 15:55:30|2118.74|2105.74|2118.77|2105.77|2118.8|2105.8|2118.69|2105.69|18
1624204540000|2021-06-20 15:55:40|2118.75|2105.75|2118.44|2105.44|2118.75|2105.75|2118.17|2105.17|26
1624204550000|2021-06-20 15:55:50|2118.49|2105.49|2118.7|2105.7|2118.84|2105.84|2118.15|2105.15|25
1624204560000|2021-06-20 15:56:00|2118.71|2105.71|2118.67|2105.67|2118.75|2105.75|2118.5|2105.5|25
1624204570000|2021-06-20 15:56:10|2118.69|2105.69|2118.51|2105.51|2118.72|2105.72|2118.29|2105.29|24
1624204580000|2021-06-20 15:56:20|2118.55|2105.55|2118.64|2105.64|2118.66|2105.66|2118.51|2105.51|20
1624204590000|2021-06-20 15:56:30|2118.62|2105.62|2118.71|2105.71|2118.71|2105.71|2118.58|2105.58|27
1624204600000|2021-06-20 15:56:40|2118.68|2105.68|2118.82|2105.82|2118.89|2105.89|2118.68|2105.68|18
1624204610000|2021-06-20 15:56:50|2118.8|2105.8|2118.57|2105.57|2118.8|2105.8|2118.52|2105.52|15
1624204620000|2021-06-20 15:57:00|2118.63|2105.63|2118.62|2105.62|2118.69|2105.69|2118.57|2105.57|15
1624204630000|2021-06-20 15:57:10|2118.58|2105.58|2120.4|2107.4|2120.4|2107.4|2118.58|2105.58|17
1624204640000|2021-06-20 15:57:20|2120.44|2107.44|2120.01|2107.01|2120.63|2107.63|2119.87|2106.87|24
1624204650000|2021-06-20 15:57:30|2120.08|2107.08|2120.65|2107.65|2120.65|2107.65|2120.08|2107.08|23
1624204660000|2021-06-20 15:57:40|2120.68|2107.68|2121.11|2108.11|2121.45|2108.45|2120.66|2107.66|27
1624204670000|2021-06-20 15:57:50|2121.12|2108.12|2122.18|2109.18|2122.2|2109.2|2121.12|2108.12|25
1624204680000|2021-06-20 15:58:00|2122.1|2109.1|2121.73|2108.73|2122.21|2109.21|2121.72|2108.72|25
1624204690000|2021-06-20 15:58:10|2121.66|2108.66|2121.8|2108.8|2121.85|2108.85|2121.48|2108.48|25
1624204700000|2021-06-20 15:58:20|2121.84|2108.84|2121.92|2108.92|2121.92|2108.92|2121.66|2108.66|23
1624204710000|2021-06-20 15:58:30|2121.91|2108.91|2122.15|2109.15|2122.46|2109.46|2121.91|2108.91|24
1624204720000|2021-06-20 15:58:40|2122.16|2109.16|2122.34|2109.34|2122.35|2109.35|2122.12|2109.12|26
1624204730000|2021-06-20 15:58:50|2122.31|2109.31|2123.01|2110.01|2123.1|2110.1|2122.31|2109.31|22
1624204740000|2021-06-20 15:59:00|2123.02|2110.02|2121.51|2108.51|2123.02|2110.02|2121.51|2108.51|21
1624204750000|2021-06-20 15:59:10|2121.4|2108.4|2121.14|2108.14|2121.47|2108.47|2121.14|2108.14|24
1624204760000|2021-06-20 15:59:20|2121.07|2108.07|2119.94|2106.94|2121.54|2108.54|2119.58|2106.58|28
1624204770000|2021-06-20 15:59:30|2119.82|2106.82|2120.21|2107.21|2120.42|2107.42|2119.82|2106.82|26
1624204780000|2021-06-20 15:59:40|2120.23|2107.23|2120.22|2107.22|2120.36|2107.36|2120|2107|24
1624204790000|2021-06-20 15:59:50|2120.2|2107.2|2119.2|2106.2|2120.21|2107.21|2119.05|2106.05|28
1624204800000|2021-06-20 16:00:00|2119.21|2106.21|2116.58|2103.58|2119.21|2106.21|2116.58|2103.58|27
1624204810000|2021-06-20 16:00:10|2116.67|2103.67|2115.72|2102.72|2116.67|2103.67|2115.57|2102.57|25
1624204820000|2021-06-20 16:00:20|2115.6|2102.6|2115.22|2102.22|2115.99|2102.99|2115.19|2102.19|25
1624204830000|2021-06-20 16:00:30|2115.11|2102.11|2115.28|2102.28|2116.73|2103.73|2115.06|2102.06|25
1624204840000|2021-06-20 16:00:40|2115.27|2102.27|2117.43|2104.43|2117.43|2104.43|2115.02|2102.02|29
1624204850000|2021-06-20 16:00:50|2117.38|2104.38|2118.94|2105.94|2118.94|2105.94|2117.35|2104.35|27
1624204860000|2021-06-20 16:01:00|2118.93|2105.93|2123.08|2110.08|2123.08|2110.08|2118.93|2105.93|26
1624204870000|2021-06-20 16:01:10|2122.97|2109.97|2124|2111|2124|2111|2121.74|2108.74|28
1624204880000|2021-06-20 16:01:20|2124.07|2111.07|2121.75|2108.75|2124.3|2111.3|2121.22|2108.22|28
1624204890000|2021-06-20 16:01:30|2121.78|2108.78|2122.52|2109.52|2122.86|2109.86|2121.78|2108.78|28
1624204900000|2021-06-20 16:01:40|2122.5|2109.5|2122.04|2109.04|2122.5|2109.5|2121|2108|24
1624204910000|2021-06-20 16:01:50|2122|2109|2122.15|2109.15|2122.17|2109.17|2121.39|2108.39|24
1624204920000|2021-06-20 16:02:00|2122.16|2109.16|2124.1|2111.1|2124.1|2111.1|2121.98|2108.98|26
1624204930000|2021-06-20 16:02:10|2124.48|2111.48|2122.32|2109.32|2124.63|2111.63|2122.32|2109.32|22
1624204940000|2021-06-20 16:02:20|2122.43|2109.43|2121.2|2108.2|2122.62|2109.62|2121.2|2108.2|25
1624204950000|2021-06-20 16:02:30|2121.22|2108.22|2117.49|2104.49|2121.33|2108.33|2117.49|2104.49|27
1624204960000|2021-06-20 16:02:40|2117.01|2104.01|2117.03|2104.03|2117.74|2104.74|2116.89|2103.89|28
1624204970000|2021-06-20 16:02:50|2116.67|2103.67|2116.03|2103.03|2117.39|2104.39|2115.21|2102.21|26
1624204980000|2021-06-20 16:03:00|2116.11|2103.11|2115.12|2102.12|2116.43|2103.43|2114.75|2101.75|27
1624204990000|2021-06-20 16:03:10|2114.89|2101.89|2114.01|2101.01|2115.91|2102.91|2113.15|2100.15|28
1624205000000|2021-06-20 16:03:20|2113.82|2100.82|2111.24|2098.24|2114.54|2101.54|2111.18|2098.18|26
1624205010000|2021-06-20 16:03:30|2111.39|2098.39|2111.5|2098.5|2111.79|2098.79|2111.24|2098.24|22
1624205020000|2021-06-20 16:03:40|2111.45|2098.45|2112.05|2099.05|2112.05|2099.05|2111.27|2098.27|22
1624205030000|2021-06-20 16:03:50|2112.03|2099.03|2112.59|2099.59|2112.68|2099.68|2112.03|2099.03|24
1624205040000|2021-06-20 16:04:00|2112.57|2099.57|2111.76|2098.76|2112.64|2099.64|2111.76|2098.76|23
1624205050000|2021-06-20 16:04:10|2111.8|2098.8|2113.55|2100.55|2113.55|2100.55|2111.8|2098.8|26
1624205060000|2021-06-20 16:04:20|2113.63|2100.63|2113.92|2100.92|2114.87|2101.87|2113.63|2100.63|26
1624205070000|2021-06-20 16:04:30|2113.8|2100.8|2113.73|2100.73|2114.22|2101.22|2113.73|2100.73|24
1624205080000|2021-06-20 16:04:40|2113.68|2100.68|2113.49|2100.49|2113.68|2100.68|2113.05|2100.05|25
1624205090000|2021-06-20 16:04:50|2113.55|2100.55|2114.74|2101.74|2114.74|2101.74|2113.55|2100.55|27
1624205100000|2021-06-20 16:05:00|2114.71|2101.71|2116.12|2103.12|2116.12|2103.12|2114.7|2101.7|25
1624205110000|2021-06-20 16:05:10|2116.07|2103.07|2117.2|2104.2|2117.33|2104.33|2116.03|2103.03|25
1624205120000|2021-06-20 16:05:20|2117.19|2104.19|2117.91|2104.91|2118.03|2105.03|2117.18|2104.18|26
1624205130000|2021-06-20 16:05:30|2117.93|2104.93|2118.51|2105.51|2119.45|2106.45|2117.93|2104.93|21
1624205140000|2021-06-20 16:05:40|2118.49|2105.49|2118.14|2105.14|2119.02|2106.02|2118.03|2105.03|28
1624205150000|2021-06-20 16:05:50|2118.11|2105.11|2118.12|2105.12|2118.32|2105.32|2117.99|2104.99|20
1624205160000|2021-06-20 16:06:00|2118.11|2105.11|2120.49|2107.49|2120.59|2107.59|2118.11|2105.11|27
1624205170000|2021-06-20 16:06:10|2120.48|2107.48|2120.75|2107.75|2121.28|2108.28|2120.23|2107.23|27
1624205180000|2021-06-20 16:06:20|2120.76|2107.76|2120.16|2107.16|2120.81|2107.81|2120.15|2107.15|25
1624205190000|2021-06-20 16:06:30|2120.01|2107.01|2120.5|2107.5|2121.23|2108.23|2120.01|2107.01|23
1624205200000|2021-06-20 16:06:40|2120.53|2107.53|2120.78|2107.78|2120.78|2107.78|2120.24|2107.24|22
1624205210000|2021-06-20 16:06:50|2120.73|2107.73|2120.95|2107.95|2121.26|2108.26|2120.66|2107.66|24
1624205220000|2021-06-20 16:07:00|2120.91|2107.91|2120.93|2107.93|2120.95|2107.95|2120.68|2107.68|22
1624205230000|2021-06-20 16:07:10|2120.94|2107.94|2121.02|2108.02|2121.02|2108.02|2120.93|2107.93|18
1624205240000|2021-06-20 16:07:20|2121.01|2108.01|2121.35|2108.35|2121.35|2108.35|2120.91|2107.91|21
1624205250000|2021-06-20 16:07:30|2121.36|2108.36|2118.41|2105.41|2121.36|2108.36|2118.15|2105.15|25
1624205260000|2021-06-20 16:07:40|2118.49|2105.49|2118.92|2105.92|2119.37|2106.37|2118.49|2105.49|26
1624205270000|2021-06-20 16:07:50|2118.77|2105.77|2118.88|2105.88|2118.89|2105.89|2118.7|2105.7|19
1624205280000|2021-06-20 16:08:00|2118.74|2105.74|2120.08|2107.08|2120.08|2107.08|2118.6|2105.6|28
1624205290000|2021-06-20 16:08:10|2120.37|2107.37|2120.65|2107.65|2120.66|2107.66|2120.34|2107.34|22
1624205300000|2021-06-20 16:08:20|2120.68|2107.68|2120.7|2107.7|2120.86|2107.86|2120.64|2107.64|19
1624205310000|2021-06-20 16:08:30|2120.72|2107.72|2120.61|2107.61|2120.72|2107.72|2120.27|2107.27|24
1624205320000|2021-06-20 16:08:40|2120.57|2107.57|2121.01|2108.01|2121.08|2108.08|2120.57|2107.57|26
1624205330000|2021-06-20 16:08:50|2121.07|2108.07|2121.95|2108.95|2121.96|2108.96|2121.07|2108.07|26
1624205340000|2021-06-20 16:09:00|2121.94|2108.94|2121.41|2108.41|2122.39|2109.39|2121.16|2108.16|23
1624205350000|2021-06-20 16:09:10|2121.46|2108.46|2122.01|2109.01|2122.43|2109.43|2121.46|2108.46|23
1624205360000|2021-06-20 16:09:20|2121.71|2108.71|2120.7|2107.7|2121.71|2108.71|2120.7|2107.7|27
1624205370000|2021-06-20 16:09:30|2120.65|2107.65|2121.92|2108.92|2121.92|2108.92|2120.33|2107.33|23
1624205380000|2021-06-20 16:09:40|2121.94|2108.94|2121.65|2108.65|2121.94|2108.94|2121.65|2108.65|20
1624205390000|2021-06-20 16:09:50|2121.64|2108.64|2121.83|2108.83|2121.84|2108.84|2121.58|2108.58|18
1624205400000|2021-06-20 16:10:00|2121.84|2108.84|2121.95|2108.95|2121.99|2108.99|2121.83|2108.83|8
1624205410000|2021-06-20 16:10:10|2121.98|2108.98|2123.3|2110.3|2123.32|2110.32|2121.98|2108.98|23
1624205420000|2021-06-20 16:10:20|2123.29|2110.29|2123.5|2110.5|2123.53|2110.53|2123.01|2110.01|24
1624205430000|2021-06-20 16:10:30|2123.59|2110.59|2124.3|2111.3|2124.3|2111.3|2123.49|2110.49|23
1624205440000|2021-06-20 16:10:40|2124.27|2111.27|2125.16|2112.16|2125.16|2112.16|2124.22|2111.22|28
1624205450000|2021-06-20 16:10:50|2125.15|2112.15|2125.93|2112.93|2125.93|2112.93|2125.07|2112.07|25
1624205460000|2021-06-20 16:11:00|2126.01|2113.01|2125.48|2112.48|2126.08|2113.08|2124.98|2111.98|25
1624205470000|2021-06-20 16:11:10|2125.45|2112.45|2125.36|2112.36|2125.82|2112.82|2125.15|2112.15|25
1624205480000|2021-06-20 16:11:20|2125.31|2112.31|2124.75|2111.75|2125.42|2112.42|2124.71|2111.71|20
1624205490000|2021-06-20 16:11:30|2124.72|2111.72|2124.39|2111.39|2124.75|2111.75|2124.32|2111.32|22
1624205500000|2021-06-20 16:11:40|2124.36|2111.36|2125.09|2112.09|2125.09|2112.09|2124|2111|23
1624205510000|2021-06-20 16:11:50|2125.25|2112.25|2125.29|2112.29|2125.43|2112.43|2125.06|2112.06|28
1624205520000|2021-06-20 16:12:00|2125.27|2112.27|2125.47|2112.47|2125.5|2112.5|2125.27|2112.27|21
1624205530000|2021-06-20 16:12:10|2125.45|2112.45|2125.38|2112.38|2126.18|2113.18|2125.36|2112.36|25
1624205540000|2021-06-20 16:12:20|2125.37|2112.37|2126.09|2113.09|2126.1|2113.1|2125.29|2112.29|21
1624205550000|2021-06-20 16:12:30|2126.08|2113.08|2126.3|2113.3|2126.41|2113.41|2126.08|2113.08|22
1624205560000|2021-06-20 16:12:40|2126.23|2113.23|2126.3|2113.3|2126.3|2113.3|2125.59|2112.59|26
1624205570000|2021-06-20 16:12:50|2126.49|2113.49|2127.6|2114.6|2127.71|2114.71|2126.47|2113.47|24
1624205580000|2021-06-20 16:13:00|2127.5|2114.5|2128.01|2115.01|2128.47|2115.47|2127.33|2114.33|23
1624205590000|2021-06-20 16:13:10|2128.07|2115.07|2128.57|2115.57|2128.6|2115.6|2127.97|2114.97|24
1624205600000|2021-06-20 16:13:20|2128.49|2115.49|2128.77|2115.77|2129.64|2116.64|2128.48|2115.48|28
1624205610000|2021-06-20 16:13:30|2128.73|2115.73|2128.96|2115.96|2129.18|2116.18|2128.73|2115.73|18
1624205620000|2021-06-20 16:13:40|2128.71|2115.71|2129.04|2116.04|2129.1|2116.1|2128.63|2115.63|17
1624205630000|2021-06-20 16:13:50|2129.02|2116.02|2128.6|2115.6|2129.02|2116.02|2128.6|2115.6|15
1624205640000|2021-06-20 16:14:00|2128.59|2115.59|2129.23|2116.23|2129.38|2116.38|2128.58|2115.58|18
1624205650000|2021-06-20 16:14:10|2129.18|2116.18|2129.17|2116.17|2129.23|2116.23|2129.05|2116.05|19
1624205660000|2021-06-20 16:14:20|2129.15|2116.15|2128.65|2115.65|2129.16|2116.16|2128.65|2115.65|10
1624205670000|2021-06-20 16:14:30|2128.42|2115.42|2128.64|2115.64|2128.96|2115.96|2128.08|2115.08|25
1624205680000|2021-06-20 16:14:40|2128.63|2115.63|2128.95|2115.95|2128.95|2115.95|2128.62|2115.62|26
1624205690000|2021-06-20 16:14:50|2128.94|2115.94|2127.64|2114.64|2128.95|2115.95|2127.64|2114.64|18
1624205700000|2021-06-20 16:15:00|2127.61|2114.61|2126.86|2113.86|2127.61|2114.61|2126.77|2113.77|21
1624205710000|2021-06-20 16:15:10|2126.84|2113.84|2127.06|2114.06|2127.33|2114.33|2126.84|2113.84|23
1624205720000|2021-06-20 16:15:20|2127.02|2114.02|2124.89|2111.89|2127.07|2114.07|2124.89|2111.89|23
1624205730000|2021-06-20 16:15:30|2124.77|2111.77|2124.86|2111.86|2124.87|2111.87|2124.07|2111.07|20
1624205740000|2021-06-20 16:15:40|2124.79|2111.79|2124.51|2111.51|2124.79|2111.79|2123.99|2110.99|26
1624205750000|2021-06-20 16:15:50|2124.53|2111.53|2123.9|2110.9|2124.56|2111.56|2123.88|2110.88|16
1624205760000|2021-06-20 16:16:00|2123.91|2110.91|2124.3|2111.3|2124.62|2111.62|2123.91|2110.91|20
1624205770000|2021-06-20 16:16:10|2124.31|2111.31|2124.7|2111.7|2124.73|2111.73|2124.31|2111.31|16
1624205780000|2021-06-20 16:16:20|2124.71|2111.71|2125.46|2112.46|2125.46|2112.46|2124.71|2111.71|12
1624205790000|2021-06-20 16:16:30|2125.47|2112.47|2126.13|2113.13|2126.13|2113.13|2125.47|2112.47|15
1624205800000|2021-06-20 16:16:40|2126.14|2113.14|2126.35|2113.35|2126.38|2113.38|2126.14|2113.14|12
1624205810000|2021-06-20 16:16:50|2126.36|2113.36|2126.84|2113.84|2126.84|2113.84|2125.87|2112.87|17
1624205820000|2021-06-20 16:17:00|2126.88|2113.88|2127|2114|2127.01|2114.01|2126.88|2113.88|16
1624205830000|2021-06-20 16:17:10|2127.06|2114.06|2127.63|2114.63|2127.8|2114.8|2127.06|2114.06|22
1624205840000|2021-06-20 16:17:20|2127.71|2114.71|2128.1|2115.1|2128.64|2115.64|2127.68|2114.68|23
1624205850000|2021-06-20 16:17:30|2128.13|2115.13|2128.13|2115.13|2128.58|2115.58|2128.07|2115.07|20
1624205860000|2021-06-20 16:17:40|2128.11|2115.11|2128.42|2115.42|2128.42|2115.42|2127.96|2114.96|25
1624205870000|2021-06-20 16:17:50|2128.45|2115.45|2128.6|2115.6|2128.61|2115.61|2128.39|2115.39|17
1624205880000|2021-06-20 16:18:00|2128.61|2115.61|2129.92|2116.92|2129.95|2116.95|2128.59|2115.59|22
1624205890000|2021-06-20 16:18:10|2129.82|2116.82|2129.98|2116.98|2130.73|2117.73|2129.79|2116.79|22
1624205900000|2021-06-20 16:18:20|2129.89|2116.89|2130.67|2117.67|2130.75|2117.75|2129.48|2116.48|24
1624205910000|2021-06-20 16:18:30|2130.68|2117.68|2130.51|2117.51|2130.7|2117.7|2130.16|2117.16|25
1624205920000|2021-06-20 16:18:40|2129.92|2116.92|2130.88|2117.88|2131.54|2118.54|2129.92|2116.92|26
1624205930000|2021-06-20 16:18:50|2130.92|2117.92|2131.33|2118.33|2131.34|2118.34|2130.57|2117.57|27
1624205940000|2021-06-20 16:19:00|2131.27|2118.27|2133.31|2120.31|2133.32|2120.32|2131.26|2118.26|25
1624205950000|2021-06-20 16:19:10|2133.35|2120.35|2133.2|2120.2|2133.48|2120.48|2133.2|2120.2|24
1624205960000|2021-06-20 16:19:20|2133.16|2120.16|2133.62|2120.62|2133.65|2120.65|2133.14|2120.14|25
1624205970000|2021-06-20 16:19:30|2133.66|2120.66|2134.63|2121.63|2134.63|2121.63|2133.66|2120.66|25
1624205980000|2021-06-20 16:19:40|2134.65|2121.65|2135.28|2122.28|2135.29|2122.29|2134.34|2121.34|27
1624205990000|2021-06-20 16:19:50|2135.26|2122.26|2134.42|2121.42|2135.45|2122.45|2134.42|2121.42|26
1624206000000|2021-06-20 16:20:00|2134.38|2121.38|2135.75|2122.75|2135.75|2122.75|2134.38|2121.38|25
1624206010000|2021-06-20 16:20:10|2135.76|2122.76|2134.89|2121.89|2135.76|2122.76|2134.89|2121.89|24
1624206020000|2021-06-20 16:20:20|2134.44|2121.44|2133.99|2120.99|2134.46|2121.46|2133.85|2120.85|26
1624206030000|2021-06-20 16:20:30|2133.97|2120.97|2133.41|2120.41|2134.14|2121.14|2133.37|2120.37|21
1624206040000|2021-06-20 16:20:40|2133.38|2120.38|2133.07|2120.07|2133.59|2120.59|2132.83|2119.83|25
1624206050000|2021-06-20 16:20:50|2133.09|2120.09|2133.12|2120.12|2133.39|2120.39|2133.06|2120.06|23
1624206060000|2021-06-20 16:21:00|2133.11|2120.11|2133.31|2120.31|2133.37|2120.37|2133.11|2120.11|16
1624206070000|2021-06-20 16:21:10|2133.32|2120.32|2133.82|2120.82|2134.03|2121.03|2133.18|2120.18|26
1624206080000|2021-06-20 16:21:20|2133.77|2120.77|2132.61|2119.61|2133.88|2120.88|2132.47|2119.47|28
1624206090000|2021-06-20 16:21:30|2132.78|2119.78|2132.88|2119.88|2132.93|2119.93|2132.48|2119.48|22
1624206100000|2021-06-20 16:21:40|2133.04|2120.04|2132.31|2119.31|2133.04|2120.04|2132.31|2119.31|20
1624206110000|2021-06-20 16:21:50|2132.26|2119.26|2131.35|2118.35|2132.26|2119.26|2131.2|2118.2|22
1624206120000|2021-06-20 16:22:00|2131.26|2118.26|2131.65|2118.65|2131.66|2118.66|2131.26|2118.26|17
1624206130000|2021-06-20 16:22:10|2131.62|2118.62|2131.81|2118.81|2131.81|2118.81|2131.53|2118.53|20
1624206140000|2021-06-20 16:22:20|2131.8|2118.8|2131.05|2118.05|2131.85|2118.85|2131.02|2118.02|17
1624206150000|2021-06-20 16:22:30|2131.11|2118.11|2133.14|2120.14|2133.36|2120.36|2131.11|2118.11|21
1624206160000|2021-06-20 16:22:40|2133.17|2120.17|2132.74|2119.74|2133.17|2120.17|2132.48|2119.48|23
1624206170000|2021-06-20 16:22:50|2132.84|2119.84|2132.85|2119.85|2132.97|2119.97|2132.84|2119.84|11
1624206180000|2021-06-20 16:23:00|2132.84|2119.84|2132.93|2119.93|2132.93|2119.93|2132.75|2119.75|17
1624206190000|2021-06-20 16:23:10|2132.9|2119.9|2132.87|2119.87|2132.9|2119.9|2132.8|2119.8|7
1624206200000|2021-06-20 16:23:20|2132.86|2119.86|2132.87|2119.87|2132.87|2119.87|2132.86|2119.86|4
1624206210000|2021-06-20 16:23:30|2132.8|2119.8|2131.94|2118.94|2132.8|2119.8|2131.94|2118.94|15
1624206220000|2021-06-20 16:23:40|2132|2119|2131.66|2118.66|2132|2119|2131.55|2118.55|20
1624206230000|2021-06-20 16:23:50|2131.73|2118.73|2131.47|2118.47|2132.06|2119.06|2131.46|2118.46|15
1624206240000|2021-06-20 16:24:00|2132.02|2119.02|2132.25|2119.25|2132.45|2119.45|2132.02|2119.02|20
1624206250000|2021-06-20 16:24:10|2132.23|2119.23|2131.78|2118.78|2132.34|2119.34|2131.68|2118.68|20
1624206260000|2021-06-20 16:24:20|2131.71|2118.71|2131.69|2118.69|2131.74|2118.74|2131.66|2118.66|12
1624206270000|2021-06-20 16:24:30|2131.66|2118.66|2131.88|2118.88|2132.12|2119.12|2131.65|2118.65|24
1624206280000|2021-06-20 16:24:40|2131.9|2118.9|2132.19|2119.19|2132.29|2119.29|2131.87|2118.87|25
1624206290000|2021-06-20 16:24:50|2132.15|2119.15|2131.55|2118.55|2132.15|2119.15|2131.55|2118.55|22
1624206300000|2021-06-20 16:25:00|2131.42|2118.42|2133.86|2120.86|2133.88|2120.88|2131.38|2118.38|27
1624206310000|2021-06-20 16:25:10|2133.84|2120.84|2135.71|2122.71|2135.71|2122.71|2133.82|2120.82|28
1624206320000|2021-06-20 16:25:20|2135.72|2122.72|2136.68|2123.68|2136.68|2123.68|2135.72|2122.72|22
1624206330000|2021-06-20 16:25:30|2136.8|2123.8|2136.06|2123.06|2136.92|2123.92|2136.03|2123.03|26
1624206340000|2021-06-20 16:25:40|2136.11|2123.11|2135.62|2122.62|2136.13|2123.13|2135.61|2122.61|24
1624206350000|2021-06-20 16:25:50|2135.46|2122.46|2136.03|2123.03|2136.06|2123.06|2135.2|2122.2|27
1624206360000|2021-06-20 16:26:00|2135.93|2122.93|2136.42|2123.42|2136.42|2123.42|2135.87|2122.87|26
1624206370000|2021-06-20 16:26:10|2136.36|2123.36|2136.31|2123.31|2136.36|2123.36|2135.96|2122.96|25
1624206380000|2021-06-20 16:26:20|2136.32|2123.32|2136.42|2123.42|2136.42|2123.42|2136.22|2123.22|22
1624206390000|2021-06-20 16:26:30|2136.6|2123.6|2135.97|2122.97|2137.16|2124.16|2135.97|2122.97|27
1624206400000|2021-06-20 16:26:40|2136.08|2123.08|2136.19|2123.19|2136.19|2123.19|2135.92|2122.92|22
1624206410000|2021-06-20 16:26:50|2136.18|2123.18|2135.64|2122.64|2136.18|2123.18|2135.64|2122.64|16
1624206420000|2021-06-20 16:27:00|2135.67|2122.67|2135.58|2122.58|2135.68|2122.68|2135.58|2122.58|4
1624206430000|2021-06-20 16:27:10|2135.49|2122.49|2135.63|2122.63|2136.14|2123.14|2135.49|2122.49|23
1624206440000|2021-06-20 16:27:20|2135.69|2122.69|2133.81|2120.81|2135.71|2122.71|2133.78|2120.78|20
1624206450000|2021-06-20 16:27:30|2133.8|2120.8|2134.12|2121.12|2134.27|2121.27|2133.8|2120.8|23
1624206460000|2021-06-20 16:27:40|2134.07|2121.07|2134.79|2121.79|2134.79|2121.79|2134.07|2121.07|24
1624206470000|2021-06-20 16:27:50|2134.78|2121.78|2135.24|2122.24|2135.44|2122.44|2134.77|2121.77|23
1624206480000|2021-06-20 16:28:00|2135.03|2122.03|2134.87|2121.87|2135.03|2122.03|2134.63|2121.63|23
1624206490000|2021-06-20 16:28:10|2134.82|2121.82|2135.2|2122.2|2135.42|2122.42|2134.82|2121.82|24
1624206500000|2021-06-20 16:28:20|2135.14|2122.14|2134.8|2121.8|2135.23|2122.23|2134.8|2121.8|18
1624206510000|2021-06-20 16:28:30|2134.75|2121.75|2135.07|2122.07|2135.16|2122.16|2134.74|2121.74|20
1624206520000|2021-06-20 16:28:40|2135.05|2122.05|2134.91|2121.91|2135.09|2122.09|2134.88|2121.88|18
1624206530000|2021-06-20 16:28:50|2134.92|2121.92|2135.06|2122.06|2135.17|2122.17|2134.86|2121.86|23
1624206540000|2021-06-20 16:29:00|2135.04|2122.04|2135.58|2122.58|2135.71|2122.71|2135.04|2122.04|23
1624206550000|2021-06-20 16:29:10|2135.64|2122.64|2136.07|2123.07|2136.07|2123.07|2135.63|2122.63|26
1624206560000|2021-06-20 16:29:20|2136.09|2123.09|2135.68|2122.68|2136.3|2123.3|2135.68|2122.68|22
1624206570000|2021-06-20 16:29:30|2135.55|2122.55|2135.97|2122.97|2136.13|2123.13|2135.55|2122.55|24
1624206580000|2021-06-20 16:29:40|2135.99|2122.99|2135.79|2122.79|2136.07|2123.07|2135.7|2122.7|17
1624206590000|2021-06-20 16:29:50|2135.68|2122.68|2136.26|2123.26|2136.27|2123.27|2135.68|2122.68|14
1624206600000|2021-06-20 16:30:00|2136.25|2123.25|2136.76|2123.76|2136.76|2123.76|2136.25|2123.25|24
1624206610000|2021-06-20 16:30:10|2136.75|2123.75|2136.26|2123.26|2136.86|2123.86|2136.21|2123.21|18
1624206620000|2021-06-20 16:30:20|2136.28|2123.28|2136.06|2123.06|2136.3|2123.3|2136.06|2123.06|20
1624206630000|2021-06-20 16:30:30|2136.03|2123.03|2134.88|2121.88|2136.03|2123.03|2134.88|2121.88|24
1624206640000|2021-06-20 16:30:40|2134.86|2121.86|2134.47|2121.47|2134.86|2121.86|2134.4|2121.4|25
1624206650000|2021-06-20 16:30:50|2134.53|2121.53|2134.39|2121.39|2134.54|2121.54|2134.33|2121.33|18
1624206660000|2021-06-20 16:31:00|2134.4|2121.4|2135.34|2122.34|2135.59|2122.59|2134.35|2121.35|18
1624206670000|2021-06-20 16:31:10|2135.31|2122.31|2134.08|2121.08|2135.31|2122.31|2134.04|2121.04|25
1624206680000|2021-06-20 16:31:20|2134.09|2121.09|2134.21|2121.21|2134.3|2121.3|2134.08|2121.08|20
1624206690000|2021-06-20 16:31:30|2134.18|2121.18|2134.24|2121.24|2134.45|2121.45|2134.18|2121.18|23
1624206700000|2021-06-20 16:31:40|2134.25|2121.25|2134.23|2121.23|2134.3|2121.3|2133.62|2120.62|21
1624206710000|2021-06-20 16:31:50|2134.25|2121.25|2134.38|2121.38|2134.38|2121.38|2134.16|2121.16|11
1624206720000|2021-06-20 16:32:00|2134.33|2121.33|2134.38|2121.38|2134.38|2121.38|2134.33|2121.33|2
1624206730000|2021-06-20 16:32:10|2134.37|2121.37|2134.33|2121.33|2134.37|2121.37|2134.33|2121.33|2
1624206740000|2021-06-20 16:32:20|2134.32|2121.32|2134.05|2121.05|2134.32|2121.32|2134.05|2121.05|10
1624206750000|2021-06-20 16:32:30|2133.96|2120.96|2133.65|2120.65|2133.96|2120.96|2133.65|2120.65|17
1624206760000|2021-06-20 16:32:40|2133.63|2120.63|2133.53|2120.53|2133.69|2120.69|2133.44|2120.44|21
1624206770000|2021-06-20 16:32:50|2133.4|2120.4|2132.7|2119.7|2133.6|2120.6|2132.67|2119.67|22
1624206780000|2021-06-20 16:33:00|2132.74|2119.74|2133.61|2120.61|2133.61|2120.61|2132.74|2119.74|23
1624206790000|2021-06-20 16:33:10|2133.62|2120.62|2134.4|2121.4|2134.82|2121.82|2133.62|2120.62|22
1624206800000|2021-06-20 16:33:20|2134.36|2121.36|2134.74|2121.74|2134.74|2121.74|2134.14|2121.14|21
1624206810000|2021-06-20 16:33:30|2134.82|2121.82|2134.97|2121.97|2134.98|2121.98|2134.7|2121.7|24
1624206820000|2021-06-20 16:33:40|2135.03|2122.03|2134.95|2121.95|2135.03|2122.03|2134.78|2121.78|19
1624206830000|2021-06-20 16:33:50|2134.83|2121.83|2135.18|2122.18|2135.24|2122.24|2134.62|2121.62|21
1624206840000|2021-06-20 16:34:00|2135.21|2122.21|2135.16|2122.16|2135.25|2122.25|2135.15|2122.15|13
1624206850000|2021-06-20 16:34:10|2135.18|2122.18|2135.2|2122.2|2135.24|2122.24|2135.15|2122.15|12
1624206860000|2021-06-20 16:34:20|2135.15|2122.15|2134.58|2121.58|2135.15|2122.15|2134.47|2121.47|23
1624206870000|2021-06-20 16:34:30|2134.57|2121.57|2134.52|2121.52|2134.57|2121.57|2134.36|2121.36|10
1624206880000|2021-06-20 16:34:40|2134.48|2121.48|2133.59|2120.59|2134.58|2121.58|2133.59|2120.59|16
1624206890000|2021-06-20 16:34:50|2133.5|2120.5|2133.2|2120.2|2133.5|2120.5|2133.2|2120.2|20
1624206900000|2021-06-20 16:35:00|2133.25|2120.25|2133.92|2120.92|2133.95|2120.95|2133.23|2120.23|19
1624206910000|2021-06-20 16:35:10|2133.93|2120.93|2133.69|2120.69|2133.93|2120.93|2133.67|2120.67|20
1624206920000|2021-06-20 16:35:20|2133.77|2120.77|2133.78|2120.78|2133.82|2120.82|2133.74|2120.74|17
1624206930000|2021-06-20 16:35:30|2133.9|2120.9|2135.25|2122.25|2135.26|2122.26|2133.8|2120.8|18
1624206940000|2021-06-20 16:35:40|2135.22|2122.22|2135.02|2122.02|2135.25|2122.25|2135.02|2122.02|18
1624206950000|2021-06-20 16:35:50|2135.03|2122.03|2136.78|2123.78|2136.93|2123.93|2135.02|2122.02|26
1624206960000|2021-06-20 16:36:00|2136.77|2123.77|2136.98|2123.98|2137.3|2124.3|2136.76|2123.76|24
1624206970000|2021-06-20 16:36:10|2136.85|2123.85|2136.57|2123.57|2136.85|2123.85|2136.34|2123.34|25
1624206980000|2021-06-20 16:36:20|2136.54|2123.54|2136.42|2123.42|2136.54|2123.54|2136.33|2123.33|14
1624206990000|2021-06-20 16:36:30|2136.45|2123.45|2136.64|2123.64|2136.65|2123.65|2136.45|2123.45|10
1624207000000|2021-06-20 16:36:40|2136.57|2123.57|2136.91|2123.91|2136.94|2123.94|2136.57|2123.57|6
1624207010000|2021-06-20 16:36:50|2136.92|2123.92|2135.13|2122.13|2136.92|2123.92|2135.11|2122.11|12
1624207020000|2021-06-20 16:37:00|2135.12|2122.12|2135.39|2122.39|2135.39|2122.39|2135.09|2122.09|17
1624207030000|2021-06-20 16:37:10|2135.31|2122.31|2134.53|2121.53|2135.39|2122.39|2134.53|2121.53|22
1624207040000|2021-06-20 16:37:20|2134.55|2121.55|2134.26|2121.26|2134.55|2121.55|2134.25|2121.25|13
1624207050000|2021-06-20 16:37:30|2134.32|2121.32|2134.17|2121.17|2134.32|2121.32|2134.05|2121.05|16
1624207060000|2021-06-20 16:37:40|2134.23|2121.23|2134.18|2121.18|2134.24|2121.24|2134.15|2121.15|13
1624207070000|2021-06-20 16:37:50|2134.19|2121.19|2133.13|2120.13|2134.2|2121.2|2133.13|2120.13|11
1624207080000|2021-06-20 16:38:00|2133.19|2120.19|2132.25|2119.25|2133.49|2120.49|2132.24|2119.24|26
1624207090000|2021-06-20 16:38:10|2132.28|2119.28|2132.81|2119.81|2132.83|2119.83|2132.15|2119.15|20
1624207100000|2021-06-20 16:38:20|2132.82|2119.82|2132.79|2119.79|2132.89|2119.89|2132.55|2119.55|16
1624207110000|2021-06-20 16:38:30|2132.73|2119.73|2132.74|2119.74|2132.8|2119.8|2132.72|2119.72|13
1624207120000|2021-06-20 16:38:40|2132.72|2119.72|2132.44|2119.44|2132.72|2119.72|2132.4|2119.4|16
1624207130000|2021-06-20 16:38:50|2132.29|2119.29|2132.45|2119.45|2132.45|2119.45|2132.22|2119.22|16
1624207140000|2021-06-20 16:39:00|2132.48|2119.48|2132.35|2119.35|2132.48|2119.48|2132.35|2119.35|13
1624207150000|2021-06-20 16:39:10|2132.36|2119.36|2132.5|2119.5|2132.55|2119.55|2132.35|2119.35|22
1624207160000|2021-06-20 16:39:20|2132.58|2119.58|2132.57|2119.57|2133.08|2120.08|2132.57|2119.57|19
1624207170000|2021-06-20 16:39:30|2132.55|2119.55|2132.14|2119.14|2132.88|2119.88|2132.13|2119.13|26
1624207180000|2021-06-20 16:39:40|2132.16|2119.16|2130.55|2117.55|2132.16|2119.16|2130.54|2117.54|26
1624207190000|2021-06-20 16:39:50|2130.54|2117.54|2131.62|2118.62|2132.02|2119.02|2130.47|2117.47|23
1624207200000|2021-06-20 16:40:00|2131.74|2118.74|2131.88|2118.88|2132.02|2119.02|2131.47|2118.47|23
1624207210000|2021-06-20 16:40:10|2132|2119|2132.16|2119.16|2132.36|2119.36|2132|2119|24
1624207220000|2021-06-20 16:40:20|2132.2|2119.2|2132.23|2119.23|2132.32|2119.32|2132.13|2119.13|18
1624207230000|2021-06-20 16:40:30|2132.14|2119.14|2130.98|2117.98|2132.19|2119.19|2130.77|2117.77|23
1624207240000|2021-06-20 16:40:40|2131.1|2118.1|2130.78|2117.78|2131.57|2118.57|2130.78|2117.78|26
1624207250000|2021-06-20 16:40:50|2130.74|2117.74|2130.86|2117.86|2130.86|2117.86|2130.73|2117.73|15
1624207260000|2021-06-20 16:41:00|2130.9|2117.9|2131.86|2118.86|2131.91|2118.91|2130.89|2117.89|25
1624207270000|2021-06-20 16:41:10|2131.79|2118.79|2131.85|2118.85|2131.85|2118.85|2131.61|2118.61|18
1624207280000|2021-06-20 16:41:20|2131.93|2118.93|2132.2|2119.2|2132.57|2119.57|2131.93|2118.93|22
1624207290000|2021-06-20 16:41:30|2132.18|2119.18|2133.16|2120.16|2133.19|2120.19|2132.13|2119.13|25
1624207300000|2021-06-20 16:41:40|2133.17|2120.17|2133.35|2120.35|2133.35|2120.35|2133.17|2120.17|19
1624207310000|2021-06-20 16:41:50|2133.37|2120.37|2132.42|2119.42|2133.37|2120.37|2132.42|2119.42|25
1624207320000|2021-06-20 16:42:00|2132.24|2119.24|2132.48|2119.48|2132.52|2119.52|2132.21|2119.21|22
1624207330000|2021-06-20 16:42:10|2132.52|2119.52|2132.63|2119.63|2133.09|2120.09|2132.48|2119.48|22
1624207340000|2021-06-20 16:42:20|2132.6|2119.6|2133.41|2120.41|2133.41|2120.41|2132.58|2119.58|24
1624207350000|2021-06-20 16:42:30|2133.37|2120.37|2133.59|2120.59|2134.21|2121.21|2133.3|2120.3|27
1624207360000|2021-06-20 16:42:40|2133.56|2120.56|2132.41|2119.41|2133.82|2120.82|2132.41|2119.41|26
1624207370000|2021-06-20 16:42:50|2132.37|2119.37|2132.96|2119.96|2132.96|2119.96|2132.37|2119.37|19
1624207380000|2021-06-20 16:43:00|2132.97|2119.97|2131.87|2118.87|2133|2120|2131.87|2118.87|20
1624207390000|2021-06-20 16:43:10|2131.9|2118.9|2131.2|2118.2|2131.9|2118.9|2130.97|2117.97|24
1624207400000|2021-06-20 16:43:20|2131.25|2118.25|2131.9|2118.9|2132|2119|2131.25|2118.25|23
1624207410000|2021-06-20 16:43:30|2131.91|2118.91|2131.64|2118.64|2131.92|2118.92|2131.64|2118.64|14
1624207420000|2021-06-20 16:43:40|2131.6|2118.6|2130.99|2117.99|2131.69|2118.69|2130.99|2117.99|27
1624207430000|2021-06-20 16:43:50|2130.95|2117.95|2130.11|2117.11|2131.09|2118.09|2130.07|2117.07|26
1624207440000|2021-06-20 16:44:00|2130.13|2117.13|2131.05|2118.05|2131.05|2118.05|2130.06|2117.06|27
1624207450000|2021-06-20 16:44:10|2131.04|2118.04|2131.01|2118.01|2131.05|2118.05|2130.75|2117.75|23
1624207460000|2021-06-20 16:44:20|2130.98|2117.98|2132.51|2119.51|2132.76|2119.76|2130.58|2117.58|28
1624207470000|2021-06-20 16:44:30|2132.56|2119.56|2132.8|2119.8|2133.12|2120.12|2132.35|2119.35|25
1624207480000|2021-06-20 16:44:40|2132.77|2119.77|2132.54|2119.54|2132.81|2119.81|2131.57|2118.57|25
1624207490000|2021-06-20 16:44:50|2132.52|2119.52|2133.35|2120.35|2133.35|2120.35|2132.42|2119.42|20
1624207500000|2021-06-20 16:45:00|2133.3|2120.3|2133.92|2120.92|2134.11|2121.11|2133.29|2120.29|23
1624207510000|2021-06-20 16:45:10|2133.91|2120.91|2133.67|2120.67|2134.1|2121.1|2133.67|2120.67|22
1624207520000|2021-06-20 16:45:20|2133.77|2120.77|2133.92|2120.92|2133.93|2120.93|2133.77|2120.77|12
1624207530000|2021-06-20 16:45:30|2133.91|2120.91|2133.81|2120.81|2134.85|2121.85|2133.81|2120.81|13
1624207540000|2021-06-20 16:45:40|2133.76|2120.76|2133.51|2120.51|2133.81|2120.81|2133.51|2120.51|23
1624207550000|2021-06-20 16:45:50|2133.47|2120.47|2133.45|2120.45|2133.53|2120.53|2133.32|2120.32|19
1624207560000|2021-06-20 16:46:00|2133.41|2120.41|2132.24|2119.24|2133.49|2120.49|2132.24|2119.24|21
1624207570000|2021-06-20 16:46:10|2132.18|2119.18|2130.75|2117.75|2132.18|2119.18|2130.75|2117.75|22
1624207580000|2021-06-20 16:46:20|2130.62|2117.62|2130.61|2117.61|2130.71|2117.71|2130.2|2117.2|27
1624207590000|2021-06-20 16:46:30|2130.63|2117.63|2130.71|2117.71|2131.04|2118.04|2130.31|2117.31|27
1624207600000|2021-06-20 16:46:40|2130.65|2117.65|2130.24|2117.24|2130.74|2117.74|2130.15|2117.15|22
1624207610000|2021-06-20 16:46:50|2130.21|2117.21|2129.84|2116.84|2130.22|2117.22|2129.84|2116.84|20
1624207620000|2021-06-20 16:47:00|2129.87|2116.87|2129.71|2116.71|2129.87|2116.87|2129.7|2116.7|20
1624207630000|2021-06-20 16:47:10|2129.69|2116.69|2128.29|2115.29|2129.69|2116.69|2128.28|2115.28|26
1624207640000|2021-06-20 16:47:20|2128.31|2115.31|2128.91|2115.91|2128.91|2115.91|2127.93|2114.93|27
1624207650000|2021-06-20 16:47:30|2129.08|2116.08|2129.33|2116.33|2129.41|2116.41|2128.82|2115.82|24
1624207660000|2021-06-20 16:47:40|2129.34|2116.34|2128.57|2115.57|2129.4|2116.4|2128.56|2115.56|24
1624207670000|2021-06-20 16:47:50|2128.56|2115.56|2128.49|2115.49|2128.59|2115.59|2128.28|2115.28|23
1624207680000|2021-06-20 16:48:00|2128.5|2115.5|2129.26|2116.26|2129.33|2116.33|2128.47|2115.47|23
1624207690000|2021-06-20 16:48:10|2129.15|2116.15|2129.64|2116.64|2129.64|2116.64|2129.01|2116.01|19
1624207700000|2021-06-20 16:48:20|2129.65|2116.65|2128.91|2115.91|2130.16|2117.16|2128.91|2115.91|26
1624207710000|2021-06-20 16:48:30|2128.89|2115.89|2128.87|2115.87|2129.12|2116.12|2128.63|2115.63|28
1624207720000|2021-06-20 16:48:40|2128.91|2115.91|2128.23|2115.23|2129.35|2116.35|2128.23|2115.23|25
1624207730000|2021-06-20 16:48:50|2128.19|2115.19|2128.09|2115.09|2128.3|2115.3|2127.87|2114.87|24
1624207740000|2021-06-20 16:49:00|2128.18|2115.18|2129.1|2116.1|2129.1|2116.1|2128.08|2115.08|25
1624207750000|2021-06-20 16:49:10|2129.18|2116.18|2129|2116|2129.18|2116.18|2128.98|2115.98|24
1624207760000|2021-06-20 16:49:20|2129.07|2116.07|2128.61|2115.61|2129.08|2116.08|2128.55|2115.55|22
1624207770000|2021-06-20 16:49:30|2128.58|2115.58|2128.08|2115.08|2128.6|2115.6|2128.08|2115.08|24
1624207780000|2021-06-20 16:49:40|2127.84|2114.84|2128.68|2115.68|2128.69|2115.69|2127.62|2114.62|25
1624207790000|2021-06-20 16:49:50|2128.65|2115.65|2127.93|2114.93|2128.66|2115.66|2127.76|2114.76|26
1624207800000|2021-06-20 16:50:00|2127.96|2114.96|2128.6|2115.6|2128.82|2115.82|2127.85|2114.85|27
1624207810000|2021-06-20 16:50:10|2128.57|2115.57|2129.56|2116.56|2129.56|2116.56|2128.57|2115.57|24
1624207820000|2021-06-20 16:50:20|2129.63|2116.63|2128.79|2115.79|2130.01|2117.01|2128.79|2115.79|26
1624207830000|2021-06-20 16:50:30|2128.77|2115.77|2129.51|2116.51|2129.52|2116.52|2128.77|2115.77|22
1624207840000|2021-06-20 16:50:40|2129.57|2116.57|2129.87|2116.87|2129.87|2116.87|2129.46|2116.46|21
1624207850000|2021-06-20 16:50:50|2130.26|2117.26|2130.41|2117.41|2131.3|2118.3|2130.26|2117.26|28
1624207860000|2021-06-20 16:51:00|2130.44|2117.44|2130.33|2117.33|2130.62|2117.62|2130.27|2117.27|25
1624207870000|2021-06-20 16:51:10|2130.37|2117.37|2131.14|2118.14|2131.26|2118.26|2130.37|2117.37|23
1624207880000|2021-06-20 16:51:20|2131.15|2118.15|2130.71|2117.71|2131.17|2118.17|2130.59|2117.59|23
1624207890000|2021-06-20 16:51:30|2130.69|2117.69|2130.72|2117.72|2130.93|2117.93|2130.65|2117.65|25
1624207900000|2021-06-20 16:51:40|2130.69|2117.69|2130.18|2117.18|2130.69|2117.69|2130.14|2117.14|23
1624207910000|2021-06-20 16:51:50|2130.19|2117.19|2130.74|2117.74|2130.74|2117.74|2130.08|2117.08|15
1624207920000|2021-06-20 16:52:00|2130.72|2117.72|2130.08|2117.08|2130.73|2117.73|2130.08|2117.08|24
1624207930000|2021-06-20 16:52:10|2130.05|2117.05|2129.89|2116.89|2130.11|2117.11|2129.7|2116.7|26
1624207940000|2021-06-20 16:52:20|2129.84|2116.84|2130|2117|2130|2117|2129.74|2116.74|25
1624207950000|2021-06-20 16:52:30|2130.04|2117.04|2129.47|2116.47|2130.22|2117.22|2129.43|2116.43|24
1624207960000|2021-06-20 16:52:40|2129.45|2116.45|2129.73|2116.73|2129.73|2116.73|2129.45|2116.45|17
1624207970000|2021-06-20 16:52:50|2129.79|2116.79|2130.2|2117.2|2130.26|2117.26|2129.79|2116.79|16
1624207980000|2021-06-20 16:53:00|2130.19|2117.19|2130.42|2117.42|2130.42|2117.42|2130.19|2117.19|20
1624207990000|2021-06-20 16:53:10|2130.52|2117.52|2130.52|2117.52|2130.6|2117.6|2130.51|2117.51|13
1624208000000|2021-06-20 16:53:20|2130.5|2117.5|2130.53|2117.53|2130.53|2117.53|2130.44|2117.44|20
1624208010000|2021-06-20 16:53:30|2130.59|2117.59|2130.8|2117.8|2130.8|2117.8|2130.55|2117.55|20
1624208020000|2021-06-20 16:53:40|2130.79|2117.79|2131.36|2118.36|2131.39|2118.39|2130.79|2117.79|21
1624208030000|2021-06-20 16:53:50|2131.31|2118.31|2129.96|2116.96|2131.31|2118.31|2129.96|2116.96|24
1624208040000|2021-06-20 16:54:00|2130.02|2117.02|2130.35|2117.35|2130.35|2117.35|2129.98|2116.98|21
1624208050000|2021-06-20 16:54:10|2130.39|2117.39|2129.55|2116.55|2130.46|2117.46|2129.54|2116.54|24
1624208060000|2021-06-20 16:54:20|2129.56|2116.56|2129.03|2116.03|2129.57|2116.57|2128.99|2115.99|25
1624208070000|2021-06-20 16:54:30|2129.04|2116.04|2129.08|2116.08|2129.18|2116.18|2128.94|2115.94|24
1624208080000|2021-06-20 16:54:40|2129.02|2116.02|2128.49|2115.49|2129.1|2116.1|2128.49|2115.49|28
1624208090000|2021-06-20 16:54:50|2128.5|2115.5|2128.08|2115.08|2128.5|2115.5|2128.08|2115.08|20
1624208100000|2021-06-20 16:55:00|2128.11|2115.11|2128.76|2115.76|2128.76|2115.76|2127.87|2114.87|22
1624208110000|2021-06-20 16:55:10|2128.72|2115.72|2128.76|2115.76|2128.78|2115.78|2128.61|2115.61|25
1624208120000|2021-06-20 16:55:20|2128.83|2115.83|2129.31|2116.31|2129.58|2116.58|2128.8|2115.8|21
1624208130000|2021-06-20 16:55:30|2129.27|2116.27|2129.33|2116.33|2129.38|2116.38|2129.13|2116.13|27
1624208140000|2021-06-20 16:55:40|2129.36|2116.36|2128.95|2115.95|2129.42|2116.42|2128.95|2115.95|19
1624208150000|2021-06-20 16:55:50|2128.98|2115.98|2130.05|2117.05|2130.15|2117.15|2128.98|2115.98|28
1624208160000|2021-06-20 16:56:00|2130.03|2117.03|2130.06|2117.06|2130.1|2117.1|2130.01|2117.01|26
1624208170000|2021-06-20 16:56:10|2130.15|2117.15|2130.61|2117.61|2130.62|2117.62|2130.11|2117.11|22
1624208180000|2021-06-20 16:56:20|2130.48|2117.48|2131.25|2118.25|2131.28|2118.28|2130.48|2117.48|28
1624208190000|2021-06-20 16:56:30|2131.27|2118.27|2131.18|2118.18|2131.27|2118.27|2131.12|2118.12|23
1624208200000|2021-06-20 16:56:40|2131.19|2118.19|2131.3|2118.3|2131.38|2118.38|2131.19|2118.19|14
1624208210000|2021-06-20 16:56:50|2131.28|2118.28|2131.57|2118.57|2131.7|2118.7|2131.26|2118.26|20
1624208220000|2021-06-20 16:57:00|2131.56|2118.56|2131.37|2118.37|2131.58|2118.58|2130.71|2117.71|24
1624208230000|2021-06-20 16:57:10|2131.35|2118.35|2131.63|2118.63|2131.63|2118.63|2131.32|2118.32|21
1624208240000|2021-06-20 16:57:20|2131.64|2118.64|2131.76|2118.76|2131.76|2118.76|2131.63|2118.63|10
1624208250000|2021-06-20 16:57:30|2131.77|2118.77|2132.1|2119.1|2132.1|2119.1|2131.73|2118.73|19
1624208260000|2021-06-20 16:57:40|2132.05|2119.05|2131.88|2118.88|2132.05|2119.05|2131.86|2118.86|18
1624208270000|2021-06-20 16:57:50|2131.92|2118.92|2132.39|2119.39|2132.51|2119.51|2131.92|2118.92|14
1624208280000|2021-06-20 16:58:00|2132.38|2119.38|2132.52|2119.52|2132.57|2119.57|2132.23|2119.23|19
1624208290000|2021-06-20 16:58:10|2132.47|2119.47|2132.1|2119.1|2132.54|2119.54|2132.07|2119.07|23
1624208300000|2021-06-20 16:58:20|2132.11|2119.11|2132.67|2119.67|2132.81|2119.81|2132.08|2119.08|21
1624208310000|2021-06-20 16:58:30|2132.64|2119.64|2132.88|2119.88|2132.88|2119.88|2132.5|2119.5|20
1624208320000|2021-06-20 16:58:40|2132.87|2119.87|2132.33|2119.33|2132.96|2119.96|2132.29|2119.29|22
1624208330000|2021-06-20 16:58:50|2132.36|2119.36|2132.24|2119.24|2132.36|2119.36|2132.07|2119.07|23
1624208340000|2021-06-20 16:59:00|2132.25|2119.25|2131.66|2118.66|2132.29|2119.29|2131.63|2118.63|19
1624208350000|2021-06-20 16:59:10|2131.67|2118.67|2131.79|2118.79|2131.86|2118.86|2131.67|2118.67|20
1624208360000|2021-06-20 16:59:20|2131.78|2118.78|2131.48|2118.48|2131.81|2118.81|2131.48|2118.48|11
1624208370000|2021-06-20 16:59:30|2131.39|2118.39|2131.59|2118.59|2131.61|2118.61|2130.86|2117.86|27
1624208380000|2021-06-20 16:59:40|2131.58|2118.58|2131.63|2118.63|2131.64|2118.64|2131.55|2118.55|21
1624208390000|2021-06-20 16:59:50|2131.58|2118.58|2131.55|2118.55|2131.66|2118.66|2131.54|2118.54|14
1624208400000|2021-06-20 17:00:00|2131.54|2118.54|2132.07|2119.07|2132.07|2119.07|2130.85|2117.85|27
1624208410000|2021-06-20 17:00:10|2132.21|2119.21|2132.31|2119.31|2132.56|2119.56|2132.17|2119.17|24
1624208420000|2021-06-20 17:00:20|2132.38|2119.38|2132.65|2119.65|2132.65|2119.65|2132.31|2119.31|26
1624208430000|2021-06-20 17:00:30|2132.7|2119.7|2133.03|2120.03|2133.03|2120.03|2132.7|2119.7|26
1624208440000|2021-06-20 17:00:40|2133.01|2120.01|2133.76|2120.76|2133.76|2120.76|2133.01|2120.01|22
1624208450000|2021-06-20 17:00:50|2133.88|2120.88|2134.39|2121.39|2134.45|2121.45|2133.84|2120.84|26
1624208460000|2021-06-20 17:01:00|2134.41|2121.41|2134.2|2121.2|2134.42|2121.42|2134.18|2121.18|22
1624208470000|2021-06-20 17:01:10|2134.18|2121.18|2134.27|2121.27|2134.3|2121.3|2134.12|2121.12|18
1624208480000|2021-06-20 17:01:20|2134.19|2121.19|2134.42|2121.42|2134.42|2121.42|2134.01|2121.01|19
1624208490000|2021-06-20 17:01:30|2134.39|2121.39|2134.55|2121.55|2134.98|2121.98|2134.39|2121.39|24
1624208500000|2021-06-20 17:01:40|2134.46|2121.46|2134.39|2121.39|2134.52|2121.52|2134.35|2121.35|17
1624208510000|2021-06-20 17:01:50|2134.34|2121.34|2134.03|2121.03|2134.39|2121.39|2133.99|2120.99|13
1624208520000|2021-06-20 17:02:00|2133.52|2120.52|2133.12|2120.12|2133.52|2120.52|2133.11|2120.11|19
1624208530000|2021-06-20 17:02:10|2133.13|2120.13|2132.92|2119.92|2133.13|2120.13|2132.92|2119.92|9
1624208540000|2021-06-20 17:02:20|2132.91|2119.91|2132.34|2119.34|2132.91|2119.91|2132.29|2119.29|20
1624208550000|2021-06-20 17:02:30|2132.33|2119.33|2132.1|2119.1|2132.33|2119.33|2132.09|2119.09|9
1624208560000|2021-06-20 17:02:40|2132.09|2119.09|2132.45|2119.45|2132.52|2119.52|2132.09|2119.09|22
1624208570000|2021-06-20 17:02:50|2132.44|2119.44|2132.47|2119.47|2132.47|2119.47|2132.39|2119.39|15
1624208580000|2021-06-20 17:03:00|2132.46|2119.46|2133.05|2120.05|2133.21|2120.21|2132.46|2119.46|19
1624208590000|2021-06-20 17:03:10|2133.04|2120.04|2132.02|2119.02|2133.06|2120.06|2131.94|2118.94|21
1624208600000|2021-06-20 17:03:20|2132|2119|2130.19|2117.19|2132.01|2119.01|2130.19|2117.19|24
1624208610000|2021-06-20 17:03:30|2130.18|2117.18|2130.28|2117.28|2130.45|2117.45|2130.18|2117.18|16
1624208620000|2021-06-20 17:03:40|2130.25|2117.25|2130.3|2117.3|2130.33|2117.33|2130.01|2117.01|18
1624208630000|2021-06-20 17:03:50|2130.31|2117.31|2129.74|2116.74|2130.31|2117.31|2129.74|2116.74|22
1624208640000|2021-06-20 17:04:00|2129.73|2116.73|2129.15|2116.15|2129.77|2116.77|2129.15|2116.15|19
1624208650000|2021-06-20 17:04:10|2129.14|2116.14|2129.08|2116.08|2129.45|2116.45|2129.07|2116.07|21
1624208660000|2021-06-20 17:04:20|2129.12|2116.12|2128.46|2115.46|2129.13|2116.13|2128.46|2115.46|20
1624208670000|2021-06-20 17:04:30|2128.48|2115.48|2126.5|2113.5|2128.53|2115.53|2126.43|2113.43|24
1624208680000|2021-06-20 17:04:40|2126.47|2113.47|2125.86|2112.86|2126.49|2113.49|2125.86|2112.86|21
1624208690000|2021-06-20 17:04:50|2125.87|2112.87|2126.47|2113.47|2126.54|2113.54|2125.87|2112.87|22
1624208700000|2021-06-20 17:05:00|2126.46|2113.46|2127.31|2114.31|2127.31|2114.31|2126.38|2113.38|23
1624208710000|2021-06-20 17:05:10|2127.29|2114.29|2127.27|2114.27|2127.71|2114.71|2126.92|2113.92|21
1624208720000|2021-06-20 17:05:20|2127.28|2114.28|2127.49|2114.49|2127.49|2114.49|2127.18|2114.18|25
1624208730000|2021-06-20 17:05:30|2127.44|2114.44|2128.63|2115.63|2128.66|2115.66|2127.38|2114.38|24
1624208740000|2021-06-20 17:05:40|2128.84|2115.84|2127.83|2114.83|2128.97|2115.97|2127.83|2114.83|24
1624208750000|2021-06-20 17:05:50|2127.88|2114.88|2128.61|2115.61|2128.61|2115.61|2127.8|2114.8|22
1624208760000|2021-06-20 17:06:00|2128.58|2115.58|2129.96|2116.96|2130|2117|2128.55|2115.55|25
1624208770000|2021-06-20 17:06:10|2129.95|2116.95|2130.63|2117.63|2130.74|2117.74|2129.92|2116.92|23
1624208780000|2021-06-20 17:06:20|2130.65|2117.65|2129.89|2116.89|2130.74|2117.74|2129.89|2116.89|22
1624208790000|2021-06-20 17:06:30|2129.96|2116.96|2129.71|2116.71|2130.04|2117.04|2129.69|2116.69|23
1624208800000|2021-06-20 17:06:40|2129.7|2116.7|2131.18|2118.18|2131.21|2118.21|2129.7|2116.7|23
1624208810000|2021-06-20 17:06:50|2131.2|2118.2|2131.32|2118.32|2131.6|2118.6|2131.18|2118.18|23
1624208820000|2021-06-20 17:07:00|2131.35|2118.35|2131.56|2118.56|2131.56|2118.56|2131.34|2118.34|16
1624208830000|2021-06-20 17:07:10|2131.61|2118.61|2131.61|2118.61|2131.61|2118.61|2131.56|2118.56|6
1624208840000|2021-06-20 17:07:20|2131.57|2118.57|2131.63|2118.63|2131.63|2118.63|2131.5|2118.5|18
1624208850000|2021-06-20 17:07:30|2131.65|2118.65|2132.04|2119.04|2132.05|2119.05|2131.64|2118.64|16
1624208860000|2021-06-20 17:07:40|2132.06|2119.06|2132.12|2119.12|2132.19|2119.19|2132.02|2119.02|23
1624208870000|2021-06-20 17:07:50|2132.08|2119.08|2132.37|2119.37|2132.37|2119.37|2132.04|2119.04|24
1624208880000|2021-06-20 17:08:00|2132.38|2119.38|2131.5|2118.5|2132.39|2119.39|2131.39|2118.39|25
1624208890000|2021-06-20 17:08:10|2131.49|2118.49|2131.75|2118.75|2131.75|2118.75|2131.49|2118.49|17
1624208900000|2021-06-20 17:08:20|2131.65|2118.65|2131.75|2118.75|2131.84|2118.84|2131.05|2118.05|24
1624208910000|2021-06-20 17:08:30|2131.76|2118.76|2132.43|2119.43|2132.45|2119.45|2131.76|2118.76|19
1624208920000|2021-06-20 17:08:40|2132.48|2119.48|2131.76|2118.76|2132.53|2119.53|2131.71|2118.71|26
1624208930000|2021-06-20 17:08:50|2131.77|2118.77|2132.3|2119.3|2132.33|2119.33|2131.7|2118.7|21
1624208940000|2021-06-20 17:09:00|2132.27|2119.27|2132.28|2119.28|2132.36|2119.36|2132.17|2119.17|22
1624208950000|2021-06-20 17:09:10|2132.4|2119.4|2131.86|2118.86|2132.4|2119.4|2131.86|2118.86|24
1624208960000|2021-06-20 17:09:20|2131.95|2118.95|2131.84|2118.84|2131.95|2118.95|2131.78|2118.78|24
1624208970000|2021-06-20 17:09:30|2131.82|2118.82|2132.34|2119.34|2132.36|2119.36|2131.74|2118.74|22
1624208980000|2021-06-20 17:09:40|2132.35|2119.35|2132.25|2119.25|2132.38|2119.38|2132.21|2119.21|24
1624208990000|2021-06-20 17:09:50|2132.26|2119.26|2132.27|2119.27|2132.33|2119.33|2132.18|2119.18|21
1624209000000|2021-06-20 17:10:00|2132.29|2119.29|2133|2120|2133.02|2120.02|2132.29|2119.29|24
1624209010000|2021-06-20 17:10:10|2133.32|2120.32|2133.85|2120.85|2134.07|2121.07|2133.3|2120.3|26
1624209020000|2021-06-20 17:10:20|2133.87|2120.87|2134.88|2121.88|2134.91|2121.91|2133.83|2120.83|25
1624209030000|2021-06-20 17:10:30|2134.87|2121.87|2135.28|2122.28|2135.46|2122.46|2134.74|2121.74|26
1624209040000|2021-06-20 17:10:40|2135.25|2122.25|2135.49|2122.49|2135.52|2122.52|2135.15|2122.15|24
1624209050000|2021-06-20 17:10:50|2135.52|2122.52|2135.15|2122.15|2135.61|2122.61|2135.09|2122.09|26
1624209060000|2021-06-20 17:11:00|2135.13|2122.13|2135.11|2122.11|2135.13|2122.13|2135|2122|18
1624209070000|2021-06-20 17:11:10|2135.1|2122.1|2135.73|2122.73|2135.73|2122.73|2135.09|2122.09|23
1624209080000|2021-06-20 17:11:20|2135.74|2122.74|2135.7|2122.7|2136.94|2123.94|2135.64|2122.64|27
1624209090000|2021-06-20 17:11:30|2135.64|2122.64|2136.98|2123.98|2137.02|2124.02|2135.63|2122.63|29
1624209100000|2021-06-20 17:11:40|2137.07|2124.07|2137.56|2124.56|2137.76|2124.76|2137.07|2124.07|27
1624209110000|2021-06-20 17:11:50|2137.46|2124.46|2136.93|2123.93|2137.46|2124.46|2136.9|2123.9|27
1624209120000|2021-06-20 17:12:00|2136.91|2123.91|2137.13|2124.13|2137.13|2124.13|2136.89|2123.89|19
1624209130000|2021-06-20 17:12:10|2137.11|2124.11|2136.57|2123.57|2137.63|2124.63|2136.57|2123.57|23
1624209140000|2021-06-20 17:12:20|2136.54|2123.54|2136.02|2123.02|2136.66|2123.66|2136.01|2123.01|23
1624209150000|2021-06-20 17:12:30|2136|2123|2136.48|2123.48|2136.48|2123.48|2135.87|2122.87|26
1624209160000|2021-06-20 17:12:40|2136.47|2123.47|2136.41|2123.41|2136.51|2123.51|2136.35|2123.35|24
1624209170000|2021-06-20 17:12:50|2136.34|2123.34|2136.29|2123.29|2136.34|2123.34|2136.1|2123.1|15
1624209180000|2021-06-20 17:13:00|2136.28|2123.28|2136.48|2123.48|2136.6|2123.6|2136.28|2123.28|20
1624209190000|2021-06-20 17:13:10|2136.46|2123.46|2136.99|2123.99|2136.99|2123.99|2136.44|2123.44|25
1624209200000|2021-06-20 17:13:20|2136.96|2123.96|2137|2124|2137.15|2124.15|2136.93|2123.93|26
1624209210000|2021-06-20 17:13:30|2136.94|2123.94|2137.19|2124.19|2137.19|2124.19|2136.85|2123.85|28
1624209220000|2021-06-20 17:13:40|2137.2|2124.2|2137.07|2124.07|2137.33|2124.33|2137.05|2124.05|25
1624209230000|2021-06-20 17:13:50|2137.14|2124.14|2137.17|2124.17|2137.24|2124.24|2137.08|2124.08|25
1624209240000|2021-06-20 17:14:00|2137.27|2124.27|2137.51|2124.51|2137.52|2124.52|2137.17|2124.17|23
1624209250000|2021-06-20 17:14:10|2137.45|2124.45|2137.84|2124.84|2138.02|2125.02|2137.45|2124.45|23
1624209260000|2021-06-20 17:14:20|2137.79|2124.79|2137.72|2124.72|2137.92|2124.92|2137.3|2124.3|25
1624209270000|2021-06-20 17:14:30|2137.66|2124.66|2137.86|2124.86|2137.88|2124.88|2137.64|2124.64|23
1624209280000|2021-06-20 17:14:40|2137.87|2124.87|2136.34|2123.34|2137.89|2124.89|2136.34|2123.34|28
1624209290000|2021-06-20 17:14:50|2136.4|2123.4|2137.09|2124.09|2137.09|2124.09|2136.24|2123.24|27
1624209300000|2021-06-20 17:15:00|2137.06|2124.06|2137.5|2124.5|2137.53|2124.53|2137.06|2124.06|23
1624209310000|2021-06-20 17:15:10|2137.54|2124.54|2137.55|2124.55|2137.66|2124.66|2137.31|2124.31|26
1624209320000|2021-06-20 17:15:20|2137.53|2124.53|2138.5|2125.5|2138.5|2125.5|2137.53|2124.53|25
1624209330000|2021-06-20 17:15:30|2138.64|2125.64|2138.91|2125.91|2139.83|2126.83|2138.64|2125.64|24
1624209340000|2021-06-20 17:15:40|2139.03|2126.03|2139.26|2126.26|2139.31|2126.31|2139.03|2126.03|27
1624209350000|2021-06-20 17:15:50|2139.15|2126.15|2138.96|2125.96|2139.35|2126.35|2138.92|2125.92|24
1624209360000|2021-06-20 17:16:00|2138.94|2125.94|2139.5|2126.5|2139.5|2126.5|2138.93|2125.93|29
1624209370000|2021-06-20 17:16:10|2139.49|2126.49|2140.53|2127.53|2140.63|2127.63|2139.46|2126.46|27
1624209380000|2021-06-20 17:16:20|2140.54|2127.54|2140.94|2127.94|2140.94|2127.94|2140.45|2127.45|22
1624209390000|2021-06-20 17:16:30|2140.97|2127.97|2141.92|2128.92|2142.37|2129.37|2140.97|2127.97|22
1624209400000|2021-06-20 17:16:40|2141.98|2128.98|2141.45|2128.45|2142.04|2129.04|2141.45|2128.45|25
1624209410000|2021-06-20 17:16:50|2141.32|2128.32|2140.75|2127.75|2141.32|2128.32|2140.72|2127.72|26
1624209420000|2021-06-20 17:17:00|2140.67|2127.67|2141.2|2128.2|2141.2|2128.2|2140.43|2127.43|21
1624209430000|2021-06-20 17:17:10|2141.24|2128.24|2142.71|2129.71|2142.71|2129.71|2141.24|2128.24|24
1624209440000|2021-06-20 17:17:20|2142.69|2129.69|2141.89|2128.89|2142.79|2129.79|2141.89|2128.89|23
1624209450000|2021-06-20 17:17:30|2141.88|2128.88|2143.64|2130.64|2145.17|2132.17|2141.86|2128.86|27
1624209460000|2021-06-20 17:17:40|2143.56|2130.56|2143.47|2130.47|2143.56|2130.56|2142.93|2129.93|26
1624209470000|2021-06-20 17:17:50|2143.44|2130.44|2143.21|2130.21|2143.44|2130.44|2143.03|2130.03|27
1624209480000|2021-06-20 17:18:00|2143.2|2130.2|2142.52|2129.52|2143.2|2130.2|2142.43|2129.43|22
1624209490000|2021-06-20 17:18:10|2142.69|2129.69|2143.31|2130.31|2143.84|2130.84|2142.69|2129.69|26
1624209500000|2021-06-20 17:18:20|2143.29|2130.29|2143.87|2130.87|2144.06|2131.06|2143.29|2130.29|24
1624209510000|2021-06-20 17:18:30|2143.84|2130.84|2144.22|2131.22|2144.87|2131.87|2143.72|2130.72|27
1624209520000|2021-06-20 17:18:40|2144.07|2131.07|2143.2|2130.2|2144.07|2131.07|2143.18|2130.18|27
1624209530000|2021-06-20 17:18:50|2143.29|2130.29|2143.08|2130.08|2143.3|2130.3|2142.98|2129.98|24
1624209540000|2021-06-20 17:19:00|2143.07|2130.07|2143.5|2130.5|2143.67|2130.67|2143.04|2130.04|20
1624209550000|2021-06-20 17:19:10|2143.51|2130.51|2142.15|2129.15|2143.51|2130.51|2141.99|2128.99|26
1624209560000|2021-06-20 17:19:20|2142.05|2129.05|2142.56|2129.56|2142.56|2129.56|2141.94|2128.94|23
1624209570000|2021-06-20 17:19:30|2142.46|2129.46|2142.82|2129.82|2142.91|2129.91|2142.46|2129.46|22
1624209580000|2021-06-20 17:19:40|2142.85|2129.85|2142.45|2129.45|2142.98|2129.98|2142.45|2129.45|17
1624209590000|2021-06-20 17:19:50|2142.48|2129.48|2142.5|2129.5|2142.65|2129.65|2142.44|2129.44|15
1624209600000|2021-06-20 17:20:00|2142.48|2129.48|2143.37|2130.37|2143.48|2130.48|2142.48|2129.48|24
1624209610000|2021-06-20 17:20:10|2143.42|2130.42|2143.89|2130.89|2144.25|2131.25|2143.42|2130.42|28
1624209620000|2021-06-20 17:20:20|2143.88|2130.88|2143.28|2130.28|2144.01|2131.01|2143.28|2130.28|25
1624209630000|2021-06-20 17:20:30|2143.26|2130.26|2142.87|2129.87|2143.46|2130.46|2142.82|2129.82|23
1624209640000|2021-06-20 17:20:40|2142.9|2129.9|2143.64|2130.64|2143.66|2130.66|2142.87|2129.87|20
1624209650000|2021-06-20 17:20:50|2143.5|2130.5|2143.54|2130.54|2143.69|2130.69|2143.4|2130.4|20
1624209660000|2021-06-20 17:21:00|2143.57|2130.57|2142.91|2129.91|2143.65|2130.65|2142.88|2129.88|27
1624209670000|2021-06-20 17:21:10|2142.92|2129.92|2142.75|2129.75|2142.94|2129.94|2142.75|2129.75|16
1624209680000|2021-06-20 17:21:20|2142.74|2129.74|2142.61|2129.61|2142.77|2129.77|2142.59|2129.59|14
1624209690000|2021-06-20 17:21:30|2142.6|2129.6|2141.12|2128.12|2142.66|2129.66|2141.1|2128.1|26
1624209700000|2021-06-20 17:21:40|2141.13|2128.13|2141.21|2128.21|2141.31|2128.31|2141.05|2128.05|25
1624209710000|2021-06-20 17:21:50|2141.23|2128.23|2140.72|2127.72|2141.24|2128.24|2140.71|2127.71|28
1624209720000|2021-06-20 17:22:00|2140.73|2127.73|2140.52|2127.52|2141.02|2128.02|2140.52|2127.52|28
1624209730000|2021-06-20 17:22:10|2140.6|2127.6|2140.98|2127.98|2141.01|2128.01|2140.44|2127.44|24
1624209740000|2021-06-20 17:22:20|2140.88|2127.88|2141.04|2128.04|2141.04|2128.04|2140.75|2127.75|22
1624209750000|2021-06-20 17:22:30|2141.22|2128.22|2140.93|2127.93|2141.3|2128.3|2140.91|2127.91|23
1624209760000|2021-06-20 17:22:40|2140.96|2127.96|2141.11|2128.11|2141.11|2128.11|2140.95|2127.95|21
1624209770000|2021-06-20 17:22:50|2141.04|2128.04|2141.68|2128.68|2141.74|2128.74|2141.04|2128.04|15
1624209780000|2021-06-20 17:23:00|2141.69|2128.69|2140.97|2127.97|2141.78|2128.78|2140.97|2127.97|23
1624209790000|2021-06-20 17:23:10|2140.78|2127.78|2141.69|2128.69|2141.82|2128.82|2140.78|2127.78|24
1624209800000|2021-06-20 17:23:20|2141.68|2128.68|2141.58|2128.58|2141.97|2128.97|2141.41|2128.41|23
1624209810000|2021-06-20 17:23:30|2141.62|2128.62|2140.73|2127.73|2141.62|2128.62|2140.73|2127.73|27
1624209820000|2021-06-20 17:23:40|2140.76|2127.76|2140.82|2127.82|2140.91|2127.91|2140.72|2127.72|23
1624209830000|2021-06-20 17:23:50|2140.77|2127.77|2140.4|2127.4|2140.8|2127.8|2140.4|2127.4|24
1624209840000|2021-06-20 17:24:00|2140.49|2127.49|2140.95|2127.95|2140.95|2127.95|2140.49|2127.49|23
1624209850000|2021-06-20 17:24:10|2140.92|2127.92|2140.78|2127.78|2141.01|2128.01|2140.78|2127.78|25
1624209860000|2021-06-20 17:24:20|2140.83|2127.83|2140.42|2127.42|2140.85|2127.85|2140.26|2127.26|26
1624209870000|2021-06-20 17:24:30|2140.36|2127.36|2139.43|2126.43|2140.46|2127.46|2139.29|2126.29|25
1624209880000|2021-06-20 17:24:40|2139.42|2126.42|2139.56|2126.56|2139.67|2126.67|2139.33|2126.33|26
1624209890000|2021-06-20 17:24:50|2139.55|2126.55|2139.7|2126.7|2139.7|2126.7|2139.55|2126.55|17
1624209900000|2021-06-20 17:25:00|2139.71|2126.71|2139.92|2126.92|2139.92|2126.92|2139.13|2126.13|11
1624209910000|2021-06-20 17:25:10|2139.93|2126.93|2140.29|2127.29|2140.68|2127.68|2139.93|2126.93|24
1624209920000|2021-06-20 17:25:20|2140.28|2127.28|2140.43|2127.43|2140.52|2127.52|2140.26|2127.26|18
1624209930000|2021-06-20 17:25:30|2140.51|2127.51|2140.08|2127.08|2140.51|2127.51|2140.08|2127.08|24
1624209940000|2021-06-20 17:25:40|2140.13|2127.13|2139.25|2126.25|2140.32|2127.32|2139.25|2126.25|24
1624209950000|2021-06-20 17:25:50|2139.22|2126.22|2139.34|2126.34|2139.36|2126.36|2139.22|2126.22|22
1624209960000|2021-06-20 17:26:00|2139.36|2126.36|2139.66|2126.66|2139.74|2126.74|2139.36|2126.36|24
1624209970000|2021-06-20 17:26:10|2139.59|2126.59|2139.13|2126.13|2139.59|2126.59|2139.12|2126.12|22
1624209980000|2021-06-20 17:26:20|2139.12|2126.12|2138.6|2125.6|2139.15|2126.15|2137.76|2124.76|26
1624209990000|2021-06-20 17:26:30|2138.54|2125.54|2138.25|2125.25|2138.61|2125.61|2138.25|2125.25|23
1624210000000|2021-06-20 17:26:40|2138|2125|2138.54|2125.54|2139.16|2126.16|2137.87|2124.87|23
1624210010000|2021-06-20 17:26:50|2138.42|2125.42|2139.11|2126.11|2139.12|2126.12|2138.4|2125.4|23
1624210020000|2021-06-20 17:27:00|2139.1|2126.1|2139.26|2126.26|2139.26|2126.26|2139.07|2126.07|6
1624210030000|2021-06-20 17:27:10|2139.51|2126.51|2139.46|2126.46|2139.63|2126.63|2139.46|2126.46|20
1624210040000|2021-06-20 17:27:20|2139.44|2126.44|2140.75|2127.75|2140.75|2127.75|2139.44|2126.44|20
1624210050000|2021-06-20 17:27:30|2140.76|2127.76|2140.73|2127.73|2140.8|2127.8|2140.37|2127.37|17
1624210060000|2021-06-20 17:27:40|2140.56|2127.56|2141.83|2128.83|2141.89|2128.89|2140.43|2127.43|22
1624210070000|2021-06-20 17:27:50|2141.86|2128.86|2141.83|2128.83|2141.86|2128.86|2141.78|2128.78|13
1624210080000|2021-06-20 17:28:00|2141.84|2128.84|2141.96|2128.96|2142.06|2129.06|2141.83|2128.83|11
1624210090000|2021-06-20 17:28:10|2142.03|2129.03|2142.41|2129.41|2142.55|2129.55|2142.01|2129.01|19
1624210100000|2021-06-20 17:28:20|2142.42|2129.42|2142.31|2129.31|2142.78|2129.78|2142.31|2129.31|23
1624210110000|2021-06-20 17:28:30|2142.33|2129.33|2141.98|2128.98|2142.36|2129.36|2141.82|2128.82|20
1624210120000|2021-06-20 17:28:40|2141.99|2128.99|2142.42|2129.42|2142.49|2129.49|2141.99|2128.99|20
1624210130000|2021-06-20 17:28:50|2142.47|2129.47|2142.26|2129.26|2142.58|2129.58|2142.26|2129.26|28
1624210140000|2021-06-20 17:29:00|2142.29|2129.29|2143.16|2130.16|2143.19|2130.19|2142.15|2129.15|24
1624210150000|2021-06-20 17:29:10|2143.17|2130.17|2142.91|2129.91|2143.17|2130.17|2142.74|2129.74|24
1624210160000|2021-06-20 17:29:20|2142.75|2129.75|2142.93|2129.93|2142.97|2129.97|2142.71|2129.71|24
1624210170000|2021-06-20 17:29:30|2142.9|2129.9|2142.59|2129.59|2142.97|2129.97|2142.52|2129.52|20
1624210180000|2021-06-20 17:29:40|2142.64|2129.64|2142.74|2129.74|2142.77|2129.77|2142.55|2129.55|27
1624210190000|2021-06-20 17:29:50|2142.7|2129.7|2142.57|2129.57|2142.82|2129.82|2142.52|2129.52|24
1624210200000|2021-06-20 17:30:00|2142.54|2129.54|2143.14|2130.14|2143.14|2130.14|2142.5|2129.5|25
1624210210000|2021-06-20 17:30:10|2143.22|2130.22|2143.93|2130.93|2143.94|2130.94|2143.03|2130.03|21
1624210220000|2021-06-20 17:30:20|2144.15|2131.15|2144.14|2131.14|2144.72|2131.72|2143.93|2130.93|27
1624210230000|2021-06-20 17:30:30|2144.13|2131.13|2144.56|2131.56|2144.56|2131.56|2144.13|2131.13|27
1624210240000|2021-06-20 17:30:40|2144.58|2131.58|2143.93|2130.93|2144.58|2131.58|2143.93|2130.93|19
1624210250000|2021-06-20 17:30:50|2143.68|2130.68|2144|2131|2144.01|2131.01|2143.04|2130.04|26
1624210260000|2021-06-20 17:31:00|2144.04|2131.04|2145.38|2132.38|2145.38|2132.38|2144.04|2131.04|25
1624210270000|2021-06-20 17:31:10|2145.73|2132.73|2144.9|2131.9|2145.79|2132.79|2144.9|2131.9|27
1624210280000|2021-06-20 17:31:20|2144.81|2131.81|2145.9|2132.9|2145.9|2132.9|2144.81|2131.81|25
1624210290000|2021-06-20 17:31:30|2145.89|2132.89|2145.98|2132.98|2145.98|2132.98|2145.81|2132.81|20
1624210300000|2021-06-20 17:31:40|2145.97|2132.97|2145.43|2132.43|2146.19|2133.19|2145.43|2132.43|19
1624210310000|2021-06-20 17:31:50|2145.42|2132.42|2145.98|2132.98|2145.98|2132.98|2145.37|2132.37|21
1624210320000|2021-06-20 17:32:00|2146|2133|2146.25|2133.25|2146.58|2133.58|2146|2133|20
1624210330000|2021-06-20 17:32:10|2145.98|2132.98|2143.76|2130.76|2145.98|2132.98|2143.76|2130.76|25
1624210340000|2021-06-20 17:32:20|2143.81|2130.81|2144.16|2131.16|2144.18|2131.18|2143.75|2130.75|25
1624210350000|2021-06-20 17:32:30|2144.11|2131.11|2142.37|2129.37|2144.15|2131.15|2141.12|2128.12|26
1624210360000|2021-06-20 17:32:40|2142.82|2129.82|2141.88|2128.88|2142.86|2129.86|2141.64|2128.64|24
1624210370000|2021-06-20 17:32:50|2141.94|2128.94|2142.21|2129.21|2142.45|2129.45|2141.86|2128.86|23
1624210380000|2021-06-20 17:33:00|2142.28|2129.28|2142.04|2129.04|2142.38|2129.38|2141.97|2128.97|19
1624210390000|2021-06-20 17:33:10|2142.29|2129.29|2140.9|2127.9|2142.29|2129.29|2140.57|2127.57|27
1624210400000|2021-06-20 17:33:20|2140.69|2127.69|2140.62|2127.62|2140.99|2127.99|2140.56|2127.56|23
1624210410000|2021-06-20 17:33:30|2140.45|2127.45|2139.97|2126.97|2140.62|2127.62|2139.35|2126.35|25
1624210420000|2021-06-20 17:33:40|2140|2127|2139.62|2126.62|2140|2127|2139.62|2126.62|21
1624210430000|2021-06-20 17:33:50|2139.38|2126.38|2139.81|2126.81|2139.81|2126.81|2139.15|2126.15|24
1624210440000|2021-06-20 17:34:00|2139.82|2126.82|2139.82|2126.82|2139.98|2126.98|2139.74|2126.74|24
1624210450000|2021-06-20 17:34:10|2139.93|2126.93|2141.33|2128.33|2141.47|2128.47|2139.93|2126.93|24
1624210460000|2021-06-20 17:34:20|2141.2|2128.2|2140.55|2127.55|2141.2|2128.2|2140.55|2127.55|22
1624210470000|2021-06-20 17:34:30|2140.58|2127.58|2140.81|2127.81|2140.85|2127.85|2140.53|2127.53|19
1624210480000|2021-06-20 17:34:40|2140.78|2127.78|2140.78|2127.78|2140.85|2127.85|2140.75|2127.75|20
1624210490000|2021-06-20 17:34:50|2140.79|2127.79|2140.95|2127.95|2140.95|2127.95|2140.7|2127.7|19
1624210500000|2021-06-20 17:35:00|2140.82|2127.82|2143.39|2130.39|2143.39|2130.39|2140.67|2127.67|26
1624210510000|2021-06-20 17:35:10|2143.35|2130.35|2144.39|2131.39|2144.42|2131.42|2143.22|2130.22|29
1624210520000|2021-06-20 17:35:20|2144.61|2131.61|2143.11|2130.11|2144.63|2131.63|2142.94|2129.94|26
1624210530000|2021-06-20 17:35:30|2143.23|2130.23|2142.94|2129.94|2143.32|2130.32|2142.93|2129.93|24
1624210540000|2021-06-20 17:35:40|2142.81|2129.81|2142.52|2129.52|2142.93|2129.93|2142.52|2129.52|25
1624210550000|2021-06-20 17:35:50|2142.57|2129.57|2142.6|2129.6|2142.6|2129.6|2142.38|2129.38|19
1624210560000|2021-06-20 17:36:00|2142.51|2129.51|2142.66|2129.66|2142.75|2129.75|2142.51|2129.51|22
1624210570000|2021-06-20 17:36:10|2142.67|2129.67|2142.38|2129.38|2142.67|2129.67|2142.35|2129.35|19
1624210580000|2021-06-20 17:36:20|2142.37|2129.37|2142.06|2129.06|2142.38|2129.38|2141.96|2128.96|15
1624210590000|2021-06-20 17:36:30|2142.13|2129.13|2141.35|2128.35|2142.16|2129.16|2141.22|2128.22|23
1624210600000|2021-06-20 17:36:40|2141.31|2128.31|2140.02|2127.02|2141.31|2128.31|2140.02|2127.02|22
1624210610000|2021-06-20 17:36:50|2140.01|2127.01|2139.35|2126.35|2140.04|2127.04|2139.35|2126.35|24
1624210620000|2021-06-20 17:37:00|2139.34|2126.34|2139.61|2126.61|2140.77|2127.77|2139.34|2126.34|28
1624210630000|2021-06-20 17:37:10|2139.6|2126.6|2139.74|2126.74|2139.95|2126.95|2139.6|2126.6|24
1624210640000|2021-06-20 17:37:20|2139.89|2126.89|2140.29|2127.29|2140.54|2127.54|2139.73|2126.73|24
1624210650000|2021-06-20 17:37:30|2140.05|2127.05|2139.21|2126.21|2140.09|2127.09|2139.21|2126.21|20
1624210660000|2021-06-20 17:37:40|2139.28|2126.28|2139.63|2126.63|2139.73|2126.73|2139.28|2126.28|26
1624210670000|2021-06-20 17:37:50|2139.61|2126.61|2139.45|2126.45|2139.67|2126.67|2139.43|2126.43|19
1624210680000|2021-06-20 17:38:00|2139.44|2126.44|2140.23|2127.23|2140.72|2127.72|2139.42|2126.42|25
1624210690000|2021-06-20 17:38:10|2140.16|2127.16|2140.1|2127.1|2140.64|2127.64|2140.1|2127.1|23
1624210700000|2021-06-20 17:38:20|2140.07|2127.07|2140.59|2127.59|2140.59|2127.59|2139.93|2126.93|21
1624210710000|2021-06-20 17:38:30|2140.6|2127.6|2141.18|2128.18|2141.18|2128.18|2140.51|2127.51|22
1624210720000|2021-06-20 17:38:40|2141.27|2128.27|2141|2128|2141.35|2128.35|2141|2128|22
1624210730000|2021-06-20 17:38:50|2140.95|2127.95|2140.23|2127.23|2140.95|2127.95|2140.14|2127.14|24
1624210740000|2021-06-20 17:39:00|2140.19|2127.19|2140.21|2127.21|2140.23|2127.23|2140.13|2127.13|20
1624210750000|2021-06-20 17:39:10|2140.24|2127.24|2140.03|2127.03|2140.24|2127.24|2140.03|2127.03|14
1624210760000|2021-06-20 17:39:20|2140.02|2127.02|2139.88|2126.88|2140.02|2127.02|2139.6|2126.6|21
1624210770000|2021-06-20 17:39:30|2139.87|2126.87|2139.87|2126.87|2139.87|2126.87|2139.78|2126.78|19
1624210780000|2021-06-20 17:39:40|2139.88|2126.88|2140.2|2127.2|2140.27|2127.27|2139.69|2126.69|22
1624210790000|2021-06-20 17:39:50|2140.13|2127.13|2140.22|2127.22|2140.22|2127.22|2140.07|2127.07|19
1624210800000|2021-06-20 17:40:00|2140.25|2127.25|2141.45|2128.45|2141.54|2128.54|2140.25|2127.25|19
1624210810000|2021-06-20 17:40:10|2141.43|2128.43|2140.86|2127.86|2141.43|2128.43|2140.7|2127.7|24
1624210820000|2021-06-20 17:40:20|2140.81|2127.81|2141.25|2128.25|2141.25|2128.25|2140.16|2127.16|28
1624210830000|2021-06-20 17:40:30|2141.27|2128.27|2140.52|2127.52|2141.27|2128.27|2140.49|2127.49|18
1624210840000|2021-06-20 17:40:40|2140.51|2127.51|2140.33|2127.33|2140.54|2127.54|2140.02|2127.02|19
1624210850000|2021-06-20 17:40:50|2140.32|2127.32|2139.92|2126.92|2140.4|2127.4|2139.92|2126.92|13
1624210860000|2021-06-20 17:41:00|2139.93|2126.93|2141.13|2128.13|2141.13|2128.13|2139.93|2126.93|24
1624210870000|2021-06-20 17:41:10|2141.14|2128.14|2140.59|2127.59|2141.59|2128.59|2140.59|2127.59|25
1624210880000|2021-06-20 17:41:20|2140.37|2127.37|2141.28|2128.28|2141.28|2128.28|2140.01|2127.01|24
1624210890000|2021-06-20 17:41:30|2141.22|2128.22|2141.01|2128.01|2141.24|2128.24|2140.88|2127.88|26
1624210900000|2021-06-20 17:41:40|2140.92|2127.92|2141.52|2128.52|2141.6|2128.6|2140.92|2127.92|23
1624210910000|2021-06-20 17:41:50|2141.66|2128.66|2141.57|2128.57|2141.68|2128.68|2141.55|2128.55|23
1624210920000|2021-06-20 17:42:00|2141.56|2128.56|2142.41|2129.41|2142.41|2129.41|2141.53|2128.53|24
1624210930000|2021-06-20 17:42:10|2142.55|2129.55|2142.34|2129.34|2142.57|2129.57|2142.31|2129.31|24
1624210940000|2021-06-20 17:42:20|2142.3|2129.3|2141.58|2128.58|2142.31|2129.31|2141.25|2128.25|28
1624210950000|2021-06-20 17:42:30|2141.61|2128.61|2141.5|2128.5|2141.63|2128.63|2141.41|2128.41|23
1624210960000|2021-06-20 17:42:40|2141.34|2128.34|2141.11|2128.11|2141.34|2128.34|2141.11|2128.11|19
1624210970000|2021-06-20 17:42:50|2141.12|2128.12|2141.25|2128.25|2141.29|2128.29|2141.1|2128.1|22
1624210980000|2021-06-20 17:43:00|2141.28|2128.28|2141.79|2128.79|2141.92|2128.92|2141.28|2128.28|23
1624210990000|2021-06-20 17:43:10|2141.75|2128.75|2141.43|2128.43|2141.76|2128.76|2141.42|2128.42|17
1624211000000|2021-06-20 17:43:20|2141.4|2128.4|2141.35|2128.35|2141.4|2128.4|2141.34|2128.34|8
1624211010000|2021-06-20 17:43:30|2141.36|2128.36|2141.48|2128.48|2141.5|2128.5|2141.32|2128.32|19
1624211020000|2021-06-20 17:43:40|2141.5|2128.5|2141.49|2128.49|2141.73|2128.73|2141.48|2128.48|25
1624211030000|2021-06-20 17:43:50|2141.35|2128.35|2140.92|2127.92|2141.41|2128.41|2140.92|2127.92|20
1624211040000|2021-06-20 17:44:00|2141.14|2128.14|2141.09|2128.09|2141.35|2128.35|2141.09|2128.09|25
1624211050000|2021-06-20 17:44:10|2141.01|2128.01|2141.09|2128.09|2141.1|2128.1|2140.99|2127.99|15
1624211060000|2021-06-20 17:44:20|2141.14|2128.14|2141.65|2128.65|2141.65|2128.65|2141.11|2128.11|25
1624211070000|2021-06-20 17:44:30|2141.71|2128.71|2141.59|2128.59|2141.71|2128.71|2141.58|2128.58|8
1624211080000|2021-06-20 17:44:40|2141.61|2128.61|2141.78|2128.78|2142|2129|2141.55|2128.55|28
1624211090000|2021-06-20 17:44:50|2141.79|2128.79|2141.64|2128.64|2141.98|2128.98|2141.52|2128.52|26
1624211100000|2021-06-20 17:45:00|2141.54|2128.54|2143.69|2130.69|2143.69|2130.69|2141.54|2128.54|23
1624211110000|2021-06-20 17:45:10|2143.68|2130.68|2143.53|2130.53|2143.68|2130.68|2143.27|2130.27|24
1624211120000|2021-06-20 17:45:20|2143.54|2130.54|2143.35|2130.35|2143.81|2130.81|2143.32|2130.32|28
1624211130000|2021-06-20 17:45:30|2143.43|2130.43|2143.66|2130.66|2143.83|2130.83|2143.24|2130.24|26
1624211140000|2021-06-20 17:45:40|2143.67|2130.67|2143.62|2130.62|2143.75|2130.75|2143.6|2130.6|22
1624211150000|2021-06-20 17:45:50|2143.64|2130.64|2143.72|2130.72|2143.9|2130.9|2143.64|2130.64|23
1624211160000|2021-06-20 17:46:00|2143.74|2130.74|2143.91|2130.91|2143.97|2130.97|2143.74|2130.74|24
1624211170000|2021-06-20 17:46:10|2143.92|2130.92|2143.98|2130.98|2144.13|2131.13|2143.91|2130.91|20
1624211180000|2021-06-20 17:46:20|2144.03|2131.03|2143.46|2130.46|2144.04|2131.04|2143.42|2130.42|28
1624211190000|2021-06-20 17:46:30|2143.49|2130.49|2143.76|2130.76|2143.76|2130.76|2142.6|2129.6|24
1624211200000|2021-06-20 17:46:40|2143.87|2130.87|2143.79|2130.79|2143.87|2130.87|2143.71|2130.71|22
1624211210000|2021-06-20 17:46:50|2143.77|2130.77|2144.01|2131.01|2145.65|2132.65|2143.77|2130.77|25
1624211220000|2021-06-20 17:47:00|2144.04|2131.04|2143.94|2130.94|2144.08|2131.08|2143.94|2130.94|15
1624211230000|2021-06-20 17:47:10|2143.91|2130.91|2142.33|2129.33|2143.91|2130.91|2142.28|2129.28|26
1624211240000|2021-06-20 17:47:20|2142.45|2129.45|2142.46|2129.46|2142.64|2129.64|2142.23|2129.23|23
1624211250000|2021-06-20 17:47:30|2142.43|2129.43|2142.2|2129.2|2142.43|2129.43|2141.64|2128.64|17
1624211260000|2021-06-20 17:47:40|2142.25|2129.25|2141.82|2128.82|2142.69|2129.69|2141.82|2128.82|27
1624211270000|2021-06-20 17:47:50|2141.74|2128.74|2140.85|2127.85|2141.74|2128.74|2140.85|2127.85|25
1624211280000|2021-06-20 17:48:00|2140.96|2127.96|2141.7|2128.7|2141.7|2128.7|2140.96|2127.96|22
1624211290000|2021-06-20 17:48:10|2141.69|2128.69|2141.53|2128.53|2141.93|2128.93|2141.38|2128.38|23
1624211300000|2021-06-20 17:48:20|2141.52|2128.52|2141.5|2128.5|2141.57|2128.57|2141.31|2128.31|25
1624211310000|2021-06-20 17:48:30|2141.54|2128.54|2141.59|2128.59|2141.59|2128.59|2141.08|2128.08|24
1624211320000|2021-06-20 17:48:40|2141.6|2128.6|2142.62|2129.62|2142.62|2129.62|2141.55|2128.55|24
1624211330000|2021-06-20 17:48:50|2142.68|2129.68|2141.69|2128.69|2142.68|2129.68|2141.65|2128.65|25
1624211340000|2021-06-20 17:49:00|2141.62|2128.62|2143.25|2130.25|2143.26|2130.26|2141.08|2128.08|26
1624211350000|2021-06-20 17:49:10|2143.24|2130.24|2143.43|2130.43|2143.44|2130.44|2142.74|2129.74|26
1624211360000|2021-06-20 17:49:20|2143.44|2130.44|2143|2130|2143.44|2130.44|2142.88|2129.88|29
1624211370000|2021-06-20 17:49:30|2142.99|2129.99|2142.24|2129.24|2142.99|2129.99|2142.14|2129.14|24
1624211380000|2021-06-20 17:49:40|2142.25|2129.25|2141.83|2128.83|2142.29|2129.29|2141.82|2128.82|25
1624211390000|2021-06-20 17:49:50|2141.79|2128.79|2141.82|2128.82|2141.93|2128.93|2141.74|2128.74|16
1624211400000|2021-06-20 17:50:00|2141.83|2128.83|2141.13|2128.13|2141.9|2128.9|2140.86|2127.86|22
1624211410000|2021-06-20 17:50:10|2141.18|2128.18|2141.09|2128.09|2141.21|2128.21|2140.98|2127.98|27
1624211420000|2021-06-20 17:50:20|2141.08|2128.08|2140.56|2127.56|2141.12|2128.12|2140.56|2127.56|24
1624211430000|2021-06-20 17:50:30|2140.57|2127.57|2133.81|2120.81|2140.68|2127.68|2133.81|2120.81|28
1624211440000|2021-06-20 17:50:40|2133.92|2120.92|2134.55|2121.55|2134.6|2121.6|2133.21|2120.21|26
1624211450000|2021-06-20 17:50:50|2134.56|2121.56|2133.99|2120.99|2134.75|2121.75|2133.99|2120.99|26
1624211460000|2021-06-20 17:51:00|2133.78|2120.78|2134.09|2121.09|2134.38|2121.38|2133.74|2120.74|28
1624211470000|2021-06-20 17:51:10|2133.74|2120.74|2136.2|2123.2|2136.25|2123.25|2133.51|2120.51|28
1624211480000|2021-06-20 17:51:20|2136.28|2123.28|2137.59|2124.59|2137.59|2124.59|2136.28|2123.28|27
1624211490000|2021-06-20 17:51:30|2137.78|2124.78|2136.29|2123.29|2137.82|2124.82|2136.11|2123.11|27
1624211500000|2021-06-20 17:51:40|2136.22|2123.22|2136.4|2123.4|2136.52|2123.52|2135.49|2122.49|29
1624211510000|2021-06-20 17:51:50|2136.67|2123.67|2136.47|2123.47|2136.69|2123.69|2136.47|2123.47|20
1624211520000|2021-06-20 17:52:00|2136.5|2123.5|2136.24|2123.24|2136.56|2123.56|2136.16|2123.16|21
1624211530000|2021-06-20 17:52:10|2136.14|2123.14|2134.49|2121.49|2136.14|2123.14|2134.45|2121.45|27
1624211540000|2021-06-20 17:52:20|2134.58|2121.58|2134.24|2121.24|2134.61|2121.61|2133.49|2120.49|24
1624211550000|2021-06-20 17:52:30|2134.25|2121.25|2133.58|2120.58|2134.7|2121.7|2133.51|2120.51|28
1624211560000|2021-06-20 17:52:40|2133.59|2120.59|2134.13|2121.13|2134.13|2121.13|2133.5|2120.5|19
1624211570000|2021-06-20 17:52:50|2134.14|2121.14|2131.25|2118.25|2134.14|2121.14|2130.99|2117.99|26
1624211580000|2021-06-20 17:53:00|2131.23|2118.23|2130.69|2117.69|2131.29|2118.29|2130.44|2117.44|28
1624211590000|2021-06-20 17:53:10|2130.66|2117.66|2132.36|2119.36|2132.38|2119.38|2130.66|2117.66|27
1624211600000|2021-06-20 17:53:20|2132.29|2119.29|2131.34|2118.34|2132.6|2119.6|2131.21|2118.21|24
1624211610000|2021-06-20 17:53:30|2131.37|2118.37|2131.95|2118.95|2132.26|2119.26|2130.74|2117.74|25
1624211620000|2021-06-20 17:53:40|2131.9|2118.9|2133.38|2120.38|2133.38|2120.38|2131.9|2118.9|28
1624211630000|2021-06-20 17:53:50|2133.2|2120.2|2134.73|2121.73|2134.75|2121.75|2133.1|2120.1|27
1624211640000|2021-06-20 17:54:00|2134.45|2121.45|2132.25|2119.25|2134.45|2121.45|2132.25|2119.25|27
1624211650000|2021-06-20 17:54:10|2132.29|2119.29|2132.01|2119.01|2132.82|2119.82|2131.78|2118.78|23
1624211660000|2021-06-20 17:54:20|2131.95|2118.95|2132.78|2119.78|2132.78|2119.78|2131.95|2118.95|28
1624211670000|2021-06-20 17:54:30|2132.75|2119.75|2132.23|2119.23|2132.75|2119.75|2132.21|2119.21|23
1624211680000|2021-06-20 17:54:40|2132.14|2119.14|2133.08|2120.08|2133.21|2120.21|2132.14|2119.14|23
1624211690000|2021-06-20 17:54:50|2133.07|2120.07|2133.08|2120.08|2133.18|2120.18|2133.05|2120.05|25
1624211700000|2021-06-20 17:55:00|2133.09|2120.09|2134.44|2121.44|2134.44|2121.44|2133.09|2120.09|23
1624211710000|2021-06-20 17:55:10|2134.33|2121.33|2134.57|2121.57|2135.48|2122.48|2134.27|2121.27|25
1624211720000|2021-06-20 17:55:20|2134.58|2121.58|2135.85|2122.85|2135.86|2122.86|2134.58|2121.58|26
1624211730000|2021-06-20 17:55:30|2135.8|2122.8|2135.86|2122.86|2136.02|2123.02|2135.72|2122.72|25
1624211740000|2021-06-20 17:55:40|2136.13|2123.13|2135.68|2122.68|2136.13|2123.13|2135.55|2122.55|26
1624211750000|2021-06-20 17:55:50|2135.7|2122.7|2136.07|2123.07|2136.17|2123.17|2135.69|2122.69|24
1624211760000|2021-06-20 17:56:00|2136.03|2123.03|2136.67|2123.67|2136.67|2123.67|2136.03|2123.03|21
1624211770000|2021-06-20 17:56:10|2136.68|2123.68|2138|2125|2138|2125|2136.62|2123.62|25
1624211780000|2021-06-20 17:56:20|2138.08|2125.08|2137.78|2124.78|2138.26|2125.26|2137.15|2124.15|25
1624211790000|2021-06-20 17:56:30|2137.89|2124.89|2137.94|2124.94|2138.53|2125.53|2137.81|2124.81|26
1624211800000|2021-06-20 17:56:40|2138.04|2125.04|2138.35|2125.35|2138.35|2125.35|2137.82|2124.82|27
1624211810000|2021-06-20 17:56:50|2138.46|2125.46|2138.98|2125.98|2138.98|2125.98|2138.4|2125.4|24
1624211820000|2021-06-20 17:57:00|2138.99|2125.99|2139.97|2126.97|2140.04|2127.04|2138.98|2125.98|15
1624211830000|2021-06-20 17:57:10|2140.04|2127.04|2140.29|2127.29|2140.29|2127.29|2139.97|2126.97|19
1624211840000|2021-06-20 17:57:20|2140.35|2127.35|2139.8|2126.8|2140.51|2127.51|2139.71|2126.71|18
1624211850000|2021-06-20 17:57:30|2139.78|2126.78|2140.09|2127.09|2140.19|2127.19|2139.73|2126.73|24
1624211860000|2021-06-20 17:57:40|2140.08|2127.08|2140.63|2127.63|2140.73|2127.73|2139.85|2126.85|23
1624211870000|2021-06-20 17:57:50|2140.53|2127.53|2140.68|2127.68|2140.89|2127.89|2140.41|2127.41|20
1624211880000|2021-06-20 17:58:00|2140.52|2127.52|2140.51|2127.51|2140.55|2127.55|2140.34|2127.34|16
1624211890000|2021-06-20 17:58:10|2140.52|2127.52|2140.65|2127.65|2140.77|2127.77|2140.5|2127.5|11
1624211900000|2021-06-20 17:58:20|2140.7|2127.7|2140.92|2127.92|2140.94|2127.94|2140.63|2127.63|15
1624211910000|2021-06-20 17:58:30|2140.87|2127.87|2141.35|2128.35|2141.41|2128.41|2140.85|2127.85|15
1624211920000|2021-06-20 17:58:40|2141.28|2128.28|2141.34|2128.34|2141.35|2128.35|2141.15|2128.15|12
1624211930000|2021-06-20 17:58:50|2141.55|2128.55|2141.41|2128.41|2141.89|2128.89|2141.41|2128.41|20
1624211940000|2021-06-20 17:59:00|2141.38|2128.38|2141.24|2128.24|2141.4|2128.4|2141.05|2128.05|24
1624211950000|2021-06-20 17:59:10|2141.18|2128.18|2140.05|2127.05|2141.18|2128.18|2139.43|2126.43|28
1624211960000|2021-06-20 17:59:20|2140.04|2127.04|2140.36|2127.36|2140.41|2127.41|2140.04|2127.04|22
1624211970000|2021-06-20 17:59:30|2140.38|2127.38|2140.13|2127.13|2140.45|2127.45|2140.12|2127.12|22
1624211980000|2021-06-20 17:59:40|2139.9|2126.9|2139.65|2126.65|2140.01|2127.01|2139.65|2126.65|25
1624211990000|2021-06-20 17:59:50|2139.3|2126.3|2139.05|2126.05|2139.3|2126.3|2138.35|2125.35|25
1624212000000|2021-06-20 18:00:00|2139.08|2126.08|2140.75|2127.75|2140.75|2127.75|2138.99|2125.99|28
1624212010000|2021-06-20 18:00:10|2141.02|2128.02|2141.56|2128.56|2141.58|2128.58|2141.02|2128.02|20
1624212020000|2021-06-20 18:00:20|2141.64|2128.64|2144.63|2131.63|2144.63|2131.63|2141.64|2128.64|24
1624212030000|2021-06-20 18:00:30|2144.12|2131.12|2145.56|2132.56|2145.56|2132.56|2144.12|2131.12|25
1624212040000|2021-06-20 18:00:40|2145.79|2132.79|2145.13|2132.13|2145.79|2132.79|2145.11|2132.11|26
1624212050000|2021-06-20 18:00:50|2145.32|2132.32|2144.99|2131.99|2145.33|2132.33|2144.81|2131.81|25
1624212060000|2021-06-20 18:01:00|2145.04|2132.04|2145.87|2132.87|2145.87|2132.87|2144.96|2131.96|23
1624212070000|2021-06-20 18:01:10|2145.89|2132.89|2147.16|2134.16|2147.17|2134.17|2145.89|2132.89|22
1624212080000|2021-06-20 18:01:20|2147.33|2134.33|2148.68|2135.68|2148.68|2135.68|2147.33|2134.33|28
1624212090000|2021-06-20 18:01:30|2148.49|2135.49|2149.27|2136.27|2150.27|2137.27|2148.49|2135.49|27
1624212100000|2021-06-20 18:01:40|2149.38|2136.38|2148.2|2135.2|2149.81|2136.81|2148.2|2135.2|28
1624212110000|2021-06-20 18:01:50|2148.19|2135.19|2147.33|2134.33|2148.41|2135.41|2147.33|2134.33|24
1624212120000|2021-06-20 18:02:00|2147.21|2134.21|2147.99|2134.99|2148.02|2135.02|2147.21|2134.21|25
1624212130000|2021-06-20 18:02:10|2148.05|2135.05|2148.04|2135.04|2148.12|2135.12|2147.93|2134.93|22
1624212140000|2021-06-20 18:02:20|2148.01|2135.01|2148.06|2135.06|2148.1|2135.1|2147.95|2134.95|15
1624212150000|2021-06-20 18:02:30|2148.05|2135.05|2147.9|2134.9|2148.15|2135.15|2147.9|2134.9|11
1624212160000|2021-06-20 18:02:40|2147.88|2134.88|2147.73|2134.73|2147.93|2134.93|2147.72|2134.72|17
1624212170000|2021-06-20 18:02:50|2147.74|2134.74|2148.1|2135.1|2148.1|2135.1|2147.66|2134.66|22
1624212180000|2021-06-20 18:03:00|2148.46|2135.46|2149.15|2136.15|2149.26|2136.26|2148.42|2135.42|27
1624212190000|2021-06-20 18:03:10|2149.14|2136.14|2148.43|2135.43|2149.14|2136.14|2148.43|2135.43|23
1624212200000|2021-06-20 18:03:20|2148.4|2135.4|2148.07|2135.07|2148.4|2135.4|2148.02|2135.02|22
1624212210000|2021-06-20 18:03:30|2148.02|2135.02|2147.69|2134.69|2148.27|2135.27|2147.4|2134.4|24
1624212220000|2021-06-20 18:03:40|2147.7|2134.7|2146.21|2133.21|2147.79|2134.79|2146.16|2133.16|23
1624212230000|2021-06-20 18:03:50|2146.32|2133.32|2145.74|2132.74|2147.31|2134.31|2145.74|2132.74|24
1624212240000|2021-06-20 18:04:00|2145.88|2132.88|2145.72|2132.72|2146.04|2133.04|2145.27|2132.27|28
1624212250000|2021-06-20 18:04:10|2145.75|2132.75|2146.2|2133.2|2146.22|2133.22|2145.71|2132.71|22
1624212260000|2021-06-20 18:04:20|2146.43|2133.43|2146.21|2133.21|2146.47|2133.47|2146.15|2133.15|21
1624212270000|2021-06-20 18:04:30|2146.09|2133.09|2145.45|2132.45|2146.09|2133.09|2144.91|2131.91|27
1624212280000|2021-06-20 18:04:40|2145.46|2132.46|2145.18|2132.18|2145.46|2132.46|2145.11|2132.11|22
1624212290000|2021-06-20 18:04:50|2145.16|2132.16|2144.41|2131.41|2145.27|2132.27|2144.4|2131.4|24
1624212300000|2021-06-20 18:05:00|2144.3|2131.3|2145.47|2132.47|2145.49|2132.49|2144.3|2131.3|26
1624212310000|2021-06-20 18:05:10|2145.49|2132.49|2146.32|2133.32|2146.36|2133.36|2145.49|2132.49|25
1624212320000|2021-06-20 18:05:20|2146.34|2133.34|2146.43|2133.43|2146.43|2133.43|2146.21|2133.21|25
1624212330000|2021-06-20 18:05:30|2146.5|2133.5|2147.1|2134.1|2147.1|2134.1|2146.5|2133.5|15
1624212340000|2021-06-20 18:05:40|2147.11|2134.11|2146.72|2133.72|2147.22|2134.22|2146.72|2133.72|16
1624212350000|2021-06-20 18:05:50|2146.76|2133.76|2146.34|2133.34|2146.76|2133.76|2145.73|2132.73|21
1624212360000|2021-06-20 18:06:00|2146.4|2133.4|2145.92|2132.92|2146.4|2133.4|2145.75|2132.75|28
1624212370000|2021-06-20 18:06:10|2145.94|2132.94|2146.5|2133.5|2146.65|2133.65|2145.8|2132.8|26
1624212380000|2021-06-20 18:06:20|2146.51|2133.51|2146.02|2133.02|2146.51|2133.51|2145.65|2132.65|24
1624212390000|2021-06-20 18:06:30|2146|2133|2145.6|2132.6|2146.04|2133.04|2145.5|2132.5|26
1624212400000|2021-06-20 18:06:40|2145.58|2132.58|2144.84|2131.84|2145.94|2132.94|2144.84|2131.84|26
1624212410000|2021-06-20 18:06:50|2144.52|2131.52|2143.47|2130.47|2144.52|2131.52|2143.47|2130.47|27
1624212420000|2021-06-20 18:07:00|2143.34|2130.34|2144.25|2131.25|2144.3|2131.3|2143.34|2130.34|24
1624212430000|2021-06-20 18:07:10|2144.29|2131.29|2143.75|2130.75|2144.29|2131.29|2143.54|2130.54|22
1624212440000|2021-06-20 18:07:20|2143.54|2130.54|2143.39|2130.39|2143.73|2130.73|2143.39|2130.39|17
1624212450000|2021-06-20 18:07:30|2143.44|2130.44|2143.14|2130.14|2143.46|2130.46|2143.12|2130.12|24
1624212460000|2021-06-20 18:07:40|2143.13|2130.13|2143.75|2130.75|2143.75|2130.75|2143.06|2130.06|22
1624212470000|2021-06-20 18:07:50|2143.77|2130.77|2142.91|2129.91|2143.82|2130.82|2142.9|2129.9|18
1624212480000|2021-06-20 18:08:00|2142.88|2129.88|2143.01|2130.01|2143.01|2130.01|2142.85|2129.85|17
1624212490000|2021-06-20 18:08:10|2142.98|2129.98|2142.71|2129.71|2142.98|2129.98|2142.66|2129.66|14
1624212500000|2021-06-20 18:08:20|2142.58|2129.58|2142.21|2129.21|2142.58|2129.58|2141.99|2128.99|20
1624212510000|2021-06-20 18:08:30|2142.29|2129.29|2142.33|2129.33|2142.56|2129.56|2142.21|2129.21|17
1624212520000|2021-06-20 18:08:40|2142.26|2129.26|2141.13|2128.13|2142.26|2129.26|2140.81|2127.81|28
1624212530000|2021-06-20 18:08:50|2141.16|2128.16|2141.16|2128.16|2141.27|2128.27|2141.12|2128.12|23
1624212540000|2021-06-20 18:09:00|2141.15|2128.15|2141.8|2128.8|2141.86|2128.86|2140.68|2127.68|24
1624212550000|2021-06-20 18:09:10|2141.83|2128.83|2142.49|2129.49|2142.56|2129.56|2141.83|2128.83|13
1624212560000|2021-06-20 18:09:20|2142.48|2129.48|2142.28|2129.28|2142.48|2129.48|2142.28|2129.28|10
1624212570000|2021-06-20 18:09:30|2142.29|2129.29|2141.25|2128.25|2142.29|2129.29|2141.23|2128.23|25
1624212580000|2021-06-20 18:09:40|2141.24|2128.24|2139.88|2126.88|2141.24|2128.24|2139.88|2126.88|26
1624212590000|2021-06-20 18:09:50|2139.89|2126.89|2139.13|2126.13|2139.93|2126.93|2139.13|2126.13|26
1624212600000|2021-06-20 18:10:00|2139.15|2126.15|2139.59|2126.59|2139.63|2126.63|2138.64|2125.64|26
1624212610000|2021-06-20 18:10:10|2139.65|2126.65|2140.41|2127.41|2140.51|2127.51|2139.58|2126.58|23
1624212620000|2021-06-20 18:10:20|2140.33|2127.33|2140.33|2127.33|2140.47|2127.47|2139.95|2126.95|24
1624212630000|2021-06-20 18:10:30|2140.32|2127.32|2140.36|2127.36|2140.44|2127.44|2140.25|2127.25|25
1624212640000|2021-06-20 18:10:40|2140.39|2127.39|2140.27|2127.27|2140.4|2127.4|2140.18|2127.18|21
1624212650000|2021-06-20 18:10:50|2140.78|2127.78|2140.94|2127.94|2141.66|2128.66|2140.78|2127.78|26
1624212660000|2021-06-20 18:11:00|2140.92|2127.92|2142|2129|2142|2129|2140.91|2127.91|23
1624212670000|2021-06-20 18:11:10|2141.99|2128.99|2142.19|2129.19|2142.19|2129.19|2141.99|2128.99|8
1624212680000|2021-06-20 18:11:20|2142.18|2129.18|2141.21|2128.21|2142.46|2129.46|2141.15|2128.15|18
1624212690000|2021-06-20 18:11:30|2141.27|2128.27|2141.48|2128.48|2141.48|2128.48|2141.18|2128.18|21
1624212700000|2021-06-20 18:11:40|2141.34|2128.34|2141.01|2128.01|2141.39|2128.39|2140.95|2127.95|24
1624212710000|2021-06-20 18:11:50|2140.99|2127.99|2140.89|2127.89|2141.01|2128.01|2140.81|2127.81|21
1624212720000|2021-06-20 18:12:00|2140.88|2127.88|2141.44|2128.44|2141.45|2128.45|2140.84|2127.84|22
1624212730000|2021-06-20 18:12:10|2141.46|2128.46|2141.77|2128.77|2141.82|2128.82|2141.36|2128.36|25
1624212740000|2021-06-20 18:12:20|2141.7|2128.7|2141.5|2128.5|2141.79|2128.79|2141.29|2128.29|20
1624212750000|2021-06-20 18:12:30|2141.42|2128.42|2140.99|2127.99|2141.42|2128.42|2140.96|2127.96|20
1624212760000|2021-06-20 18:12:40|2140.98|2127.98|2141.44|2128.44|2141.62|2128.62|2140.98|2127.98|26
1624212770000|2021-06-20 18:12:50|2141.43|2128.43|2141.83|2128.83|2141.87|2128.87|2141.43|2128.43|10
1624212780000|2021-06-20 18:13:00|2141.82|2128.82|2142.46|2129.46|2142.46|2129.46|2141.82|2128.82|16
1624212790000|2021-06-20 18:13:10|2142.48|2129.48|2142.02|2129.02|2142.52|2129.52|2141.94|2128.94|25
1624212800000|2021-06-20 18:13:20|2142.03|2129.03|2142.16|2129.16|2142.16|2129.16|2141.97|2128.97|21
1624212810000|2021-06-20 18:13:30|2142.14|2129.14|2141.69|2128.69|2142.14|2129.14|2141.69|2128.69|21
1624212820000|2021-06-20 18:13:40|2141.64|2128.64|2141.87|2128.87|2141.98|2128.98|2141.61|2128.61|20
1624212830000|2021-06-20 18:13:50|2142.01|2129.01|2141.96|2128.96|2142.02|2129.02|2141.89|2128.89|21
1624212840000|2021-06-20 18:14:00|2141.95|2128.95|2142.13|2129.13|2142.14|2129.14|2141.88|2128.88|26
1624212850000|2021-06-20 18:14:10|2142.14|2129.14|2141.21|2128.21|2142.16|2129.16|2141.21|2128.21|26
1624212860000|2021-06-20 18:14:20|2141.27|2128.27|2141.08|2128.08|2141.27|2128.27|2141.08|2128.08|20
1624212870000|2021-06-20 18:14:30|2141.11|2128.11|2140.88|2127.88|2141.12|2128.12|2140.84|2127.84|24
1624212880000|2021-06-20 18:14:40|2140.91|2127.91|2140.62|2127.62|2140.93|2127.93|2140.58|2127.58|25
1624212890000|2021-06-20 18:14:50|2140.6|2127.6|2140.3|2127.3|2140.6|2127.6|2140.19|2127.19|20
1624212900000|2021-06-20 18:15:00|2140.31|2127.31|2141.59|2128.59|2141.59|2128.59|2140.28|2127.28|26
1624212910000|2021-06-20 18:15:10|2141.62|2128.62|2142.16|2129.16|2142.35|2129.35|2141.62|2128.62|25
1624212920000|2021-06-20 18:15:20|2142.17|2129.17|2142.64|2129.64|2142.64|2129.64|2141.74|2128.74|25
1624212930000|2021-06-20 18:15:30|2142.67|2129.67|2142.85|2129.85|2142.98|2129.98|2142.67|2129.67|26
1624212940000|2021-06-20 18:15:40|2142.79|2129.79|2143.07|2130.07|2143.21|2130.21|2142.12|2129.12|27
1624212950000|2021-06-20 18:15:50|2143.04|2130.04|2143.5|2130.5|2143.5|2130.5|2142.99|2129.99|25
1624212960000|2021-06-20 18:16:00|2143.49|2130.49|2144.51|2131.51|2144.53|2131.53|2143.47|2130.47|22
1624212970000|2021-06-20 18:16:10|2144.52|2131.52|2144.63|2131.63|2144.63|2131.63|2144.5|2131.5|18
1624212980000|2021-06-20 18:16:20|2144.65|2131.65|2144.66|2131.66|2144.66|2131.66|2144.4|2131.4|24
1624212990000|2021-06-20 18:16:30|2144.68|2131.68|2144.72|2131.72|2144.72|2131.72|2144.58|2131.58|9
1624213000000|2021-06-20 18:16:40|2144.94|2131.94|2145.4|2132.4|2145.59|2132.59|2144.94|2131.94|28
1624213010000|2021-06-20 18:16:50|2145.38|2132.38|2145.36|2132.36|2145.4|2132.4|2145.22|2132.22|24
1624213020000|2021-06-20 18:17:00|2145.38|2132.38|2145.55|2132.55|2145.55|2132.55|2145.36|2132.36|15
1624213030000|2021-06-20 18:17:10|2145.58|2132.58|2145|2132|2145.63|2132.63|2145|2132|13
1624213040000|2021-06-20 18:17:20|2144.97|2131.97|2145.1|2132.1|2145.1|2132.1|2144.74|2131.74|19
1624213050000|2021-06-20 18:17:30|2145.11|2132.11|2145.6|2132.6|2145.72|2132.72|2145.11|2132.11|17
1624213060000|2021-06-20 18:17:40|2145.58|2132.58|2145.27|2132.27|2145.66|2132.66|2145.26|2132.26|24
1624213070000|2021-06-20 18:17:50|2145.29|2132.29|2145.55|2132.55|2145.61|2132.61|2145.29|2132.29|22
1624213080000|2021-06-20 18:18:00|2145.56|2132.56|2145.8|2132.8|2145.86|2132.86|2145.56|2132.56|16
1624213090000|2021-06-20 18:18:10|2145.79|2132.79|2145.91|2132.91|2146.08|2133.08|2145.57|2132.57|27
1624213100000|2021-06-20 18:18:20|2146.02|2133.02|2146.21|2133.21|2146.28|2133.28|2145.94|2132.94|22
1624213110000|2021-06-20 18:18:30|2146.24|2133.24|2146.06|2133.06|2146.25|2133.25|2145.93|2132.93|20
1624213120000|2021-06-20 18:18:40|2146.07|2133.07|2146.26|2133.26|2146.26|2133.26|2146.05|2133.05|16
1624213130000|2021-06-20 18:18:50|2146.28|2133.28|2146.89|2133.89|2146.92|2133.92|2146.25|2133.25|16
1624213140000|2021-06-20 18:19:00|2146.91|2133.91|2147.61|2134.61|2147.61|2134.61|2146.87|2133.87|25
1624213150000|2021-06-20 18:19:10|2147.62|2134.62|2147.27|2134.27|2147.91|2134.91|2147.06|2134.06|26
1624213160000|2021-06-20 18:19:20|2147.29|2134.29|2148.66|2135.66|2148.66|2135.66|2147.2|2134.2|26
1624213170000|2021-06-20 18:19:30|2148.64|2135.64|2147.78|2134.78|2148.64|2135.64|2147.77|2134.77|25
1624213180000|2021-06-20 18:19:40|2147.82|2134.82|2147.56|2134.56|2147.86|2134.86|2147.49|2134.49|25
1624213190000|2021-06-20 18:19:50|2147.57|2134.57|2147.59|2134.59|2147.62|2134.62|2147.55|2134.55|17
1624213200000|2021-06-20 18:20:00|2147.57|2134.57|2147.75|2134.75|2147.75|2134.75|2147.57|2134.57|15
1624213210000|2021-06-20 18:20:10|2147.71|2134.71|2147.76|2134.76|2147.84|2134.84|2147.71|2134.71|20
1624213220000|2021-06-20 18:20:20|2147.72|2134.72|2148.62|2135.62|2148.68|2135.68|2147.72|2134.72|22
1624213230000|2021-06-20 18:20:30|2148.59|2135.59|2148.48|2135.48|2148.59|2135.59|2148.32|2135.32|25
1624213240000|2021-06-20 18:20:40|2148.49|2135.49|2148.61|2135.61|2148.96|2135.96|2148.47|2135.47|27
1624213250000|2021-06-20 18:20:50|2148.6|2135.6|2148.18|2135.18|2148.67|2135.67|2148.1|2135.1|20
1624213260000|2021-06-20 18:21:00|2148.19|2135.19|2148.56|2135.56|2148.61|2135.61|2148.19|2135.19|21
1624213270000|2021-06-20 18:21:10|2148.49|2135.49|2148.61|2135.61|2148.61|2135.61|2148.46|2135.46|19
1624213280000|2021-06-20 18:21:20|2148.6|2135.6|2148.53|2135.53|2148.61|2135.61|2148.48|2135.48|27
1624213290000|2021-06-20 18:21:30|2148.56|2135.56|2148.39|2135.39|2148.56|2135.56|2148.36|2135.36|23
1624213300000|2021-06-20 18:21:40|2148.38|2135.38|2148.45|2135.45|2148.53|2135.53|2148.38|2135.38|16
1624213310000|2021-06-20 18:21:50|2148.43|2135.43|2148.36|2135.36|2148.52|2135.52|2148.36|2135.36|17
1624213320000|2021-06-20 18:22:00|2148.42|2135.42|2148.72|2135.72|2148.72|2135.72|2148.35|2135.35|15
1624213330000|2021-06-20 18:22:10|2148.77|2135.77|2148.75|2135.75|2148.83|2135.83|2148.69|2135.69|15
1624213340000|2021-06-20 18:22:20|2148.67|2135.67|2148.98|2135.98|2148.98|2135.98|2148.67|2135.67|11
1624213350000|2021-06-20 18:22:30|2148.95|2135.95|2149.18|2136.18|2149.26|2136.26|2148.95|2135.95|16
1624213360000|2021-06-20 18:22:40|2149.21|2136.21|2149.63|2136.63|2149.63|2136.63|2149.21|2136.21|21
1624213370000|2021-06-20 18:22:50|2149.61|2136.61|2149.59|2136.59|2149.62|2136.62|2149.51|2136.51|22
1624213380000|2021-06-20 18:23:00|2149.57|2136.57|2149.61|2136.61|2149.7|2136.7|2149.57|2136.57|21
1624213390000|2021-06-20 18:23:10|2149.6|2136.6|2148.91|2135.91|2149.68|2136.68|2148.91|2135.91|21
1624213400000|2021-06-20 18:23:20|2148.88|2135.88|2149.35|2136.35|2149.37|2136.37|2148.87|2135.87|22
1624213410000|2021-06-20 18:23:30|2149.34|2136.34|2149.26|2136.26|2149.36|2136.36|2149.23|2136.23|19
1624213420000|2021-06-20 18:23:40|2149.27|2136.27|2149.77|2136.77|2149.78|2136.78|2149.26|2136.26|21
1624213430000|2021-06-20 18:23:50|2149.79|2136.79|2149.96|2136.96|2151.02|2138.02|2149.57|2136.57|26
1624213440000|2021-06-20 18:24:00|2149.95|2136.95|2151.07|2138.07|2151.13|2138.13|2149.95|2136.95|25
1624213450000|2021-06-20 18:24:10|2151.11|2138.11|2152.53|2139.53|2152.53|2139.53|2151.11|2138.11|26
1624213460000|2021-06-20 18:24:20|2152.54|2139.54|2151.99|2138.99|2152.54|2139.54|2151.99|2138.99|23
1624213470000|2021-06-20 18:24:30|2151.98|2138.98|2152.43|2139.43|2152.44|2139.44|2151.8|2138.8|25
1624213480000|2021-06-20 18:24:40|2152.41|2139.41|2152.33|2139.33|2152.5|2139.5|2152.18|2139.18|28
1624213490000|2021-06-20 18:24:50|2152.35|2139.35|2152.1|2139.1|2152.36|2139.36|2152.04|2139.04|23
1624213500000|2021-06-20 18:25:00|2151.61|2138.61|2151.79|2138.79|2152.06|2139.06|2151.51|2138.51|24
1624213510000|2021-06-20 18:25:10|2151.8|2138.8|2150.82|2137.82|2151.8|2138.8|2150.79|2137.79|26
1624213520000|2021-06-20 18:25:20|2150.81|2137.81|2150.17|2137.17|2150.82|2137.82|2149.99|2136.99|27
1624213530000|2021-06-20 18:25:30|2149.9|2136.9|2149.13|2136.13|2150.11|2137.11|2149.12|2136.12|20
1624213540000|2021-06-20 18:25:40|2149.1|2136.1|2148.79|2135.79|2149.13|2136.13|2148.79|2135.79|21
1624213550000|2021-06-20 18:25:50|2148.77|2135.77|2148.97|2135.97|2149.11|2136.11|2148.7|2135.7|23
1624213560000|2021-06-20 18:26:00|2149.01|2136.01|2149.48|2136.48|2149.51|2136.51|2149.01|2136.01|19
1624213570000|2021-06-20 18:26:10|2149.47|2136.47|2149.41|2136.41|2149.52|2136.52|2149.35|2136.35|20
1624213580000|2021-06-20 18:26:20|2149.37|2136.37|2149.44|2136.44|2149.54|2136.54|2149.37|2136.37|16
1624213590000|2021-06-20 18:26:30|2149.46|2136.46|2149|2136|2149.46|2136.46|2148.93|2135.93|19
1624213600000|2021-06-20 18:26:40|2148.97|2135.97|2149.16|2136.16|2149.16|2136.16|2148.79|2135.79|23
1624213610000|2021-06-20 18:26:50|2149.17|2136.17|2149.27|2136.27|2149.36|2136.36|2149.17|2136.17|15
1624213620000|2021-06-20 18:27:00|2149.29|2136.29|2149.88|2136.88|2149.96|2136.96|2149.27|2136.27|14
1624213630000|2021-06-20 18:27:10|2149.85|2136.85|2150.6|2137.6|2150.6|2137.6|2149.85|2136.85|11
1624213640000|2021-06-20 18:27:20|2150.62|2137.62|2151.19|2138.19|2151.19|2138.19|2150.42|2137.42|28
1624213650000|2021-06-20 18:27:30|2151.17|2138.17|2150.75|2137.75|2151.2|2138.2|2150.69|2137.69|25
1624213660000|2021-06-20 18:27:40|2150.8|2137.8|2150.97|2137.97|2151.42|2138.42|2150.76|2137.76|24
1624213670000|2021-06-20 18:27:50|2150.95|2137.95|2151.35|2138.35|2151.37|2138.37|2150.87|2137.87|23
1624213680000|2021-06-20 18:28:00|2151.5|2138.5|2150.9|2137.9|2151.5|2138.5|2150.22|2137.22|25
1624213690000|2021-06-20 18:28:10|2150.93|2137.93|2150.14|2137.14|2150.97|2137.97|2150.02|2137.02|25
1624213700000|2021-06-20 18:28:20|2150.12|2137.12|2150.04|2137.04|2150.26|2137.26|2150.04|2137.04|23
1624213710000|2021-06-20 18:28:30|2150.03|2137.03|2149.7|2136.7|2150.38|2137.38|2149.68|2136.68|24
1624213720000|2021-06-20 18:28:40|2149.76|2136.76|2150.41|2137.41|2150.41|2137.41|2149.69|2136.69|23
1624213730000|2021-06-20 18:28:50|2150.4|2137.4|2150.83|2137.83|2151.01|2138.01|2150.39|2137.39|25
1624213740000|2021-06-20 18:29:00|2150.8|2137.8|2150.79|2137.79|2150.85|2137.85|2150.77|2137.77|16
1624213750000|2021-06-20 18:29:10|2150.78|2137.78|2151.37|2138.37|2151.37|2138.37|2150.78|2137.78|23
1624213760000|2021-06-20 18:29:20|2151.4|2138.4|2151.36|2138.36|2151.54|2138.54|2151.36|2138.36|14
1624213770000|2021-06-20 18:29:30|2151.39|2138.39|2151.41|2138.41|2151.44|2138.44|2151.37|2138.37|6
1624213780000|2021-06-20 18:29:40|2151.47|2138.47|2151.56|2138.56|2151.68|2138.68|2151.47|2138.47|17
1624213790000|2021-06-20 18:29:50|2151.61|2138.61|2151.87|2138.87|2151.88|2138.88|2151.61|2138.61|12
1624213800000|2021-06-20 18:30:00|2151.86|2138.86|2152.19|2139.19|2152.3|2139.3|2151.84|2138.84|7
1624213810000|2021-06-20 18:30:10|2152.12|2139.12|2151.85|2138.85|2152.24|2139.24|2151.85|2138.85|8
1624213820000|2021-06-20 18:30:20|2151.91|2138.91|2150.71|2137.71|2152.22|2139.22|2150.66|2137.66|24
1624213830000|2021-06-20 18:30:30|2150.76|2137.76|2150.34|2137.34|2150.84|2137.84|2150.34|2137.34|28
1624213840000|2021-06-20 18:30:40|2150.31|2137.31|2150.12|2137.12|2150.31|2137.31|2150.02|2137.02|21
1624213850000|2021-06-20 18:30:50|2150.05|2137.05|2150.19|2137.19|2150.19|2137.19|2150.01|2137.01|15
1624213860000|2021-06-20 18:31:00|2150.27|2137.27|2149.44|2136.44|2150.27|2137.27|2149.16|2136.16|24
1624213870000|2021-06-20 18:31:10|2149.37|2136.37|2149.67|2136.67|2149.88|2136.88|2149.37|2136.37|20
1624213880000|2021-06-20 18:31:20|2149.68|2136.68|2149.62|2136.62|2149.83|2136.83|2149.6|2136.6|20
1624213890000|2021-06-20 18:31:30|2149.83|2136.83|2150.14|2137.14|2150.22|2137.22|2149.83|2136.83|18
1624213900000|2021-06-20 18:31:40|2150.15|2137.15|2149.12|2136.12|2150.2|2137.2|2149.12|2136.12|26
1624213910000|2021-06-20 18:31:50|2149.08|2136.08|2149.12|2136.12|2149.72|2136.72|2149.08|2136.08|26
1624213920000|2021-06-20 18:32:00|2148.93|2135.93|2148.72|2135.72|2149.08|2136.08|2148.7|2135.7|24
1624213930000|2021-06-20 18:32:10|2148.74|2135.74|2148.6|2135.6|2148.74|2135.74|2148.31|2135.31|21
1624213940000|2021-06-20 18:32:20|2148.59|2135.59|2147.97|2134.97|2148.83|2135.83|2147.97|2134.97|17
1624213950000|2021-06-20 18:32:30|2148.08|2135.08|2147.96|2134.96|2148.14|2135.14|2147.84|2134.84|25
1624213960000|2021-06-20 18:32:40|2148.04|2135.04|2147.9|2134.9|2148.04|2135.04|2147.89|2134.89|19
1624213970000|2021-06-20 18:32:50|2147.89|2134.89|2147.87|2134.87|2147.92|2134.92|2147.84|2134.84|14
1624213980000|2021-06-20 18:33:00|2147.9|2134.9|2148.66|2135.66|2148.77|2135.77|2147.89|2134.89|17
1624213990000|2021-06-20 18:33:10|2148.64|2135.64|2148.49|2135.49|2148.66|2135.66|2148.46|2135.46|12
1624214000000|2021-06-20 18:33:20|2148.48|2135.48|2148.45|2135.45|2148.5|2135.5|2148|2135|21
1624214010000|2021-06-20 18:33:30|2148.48|2135.48|2148.56|2135.56|2148.65|2135.65|2148.48|2135.48|11
1624214020000|2021-06-20 18:33:40|2148.8|2135.8|2149.08|2136.08|2149.92|2136.92|2148.8|2135.8|22
1624214030000|2021-06-20 18:33:50|2149.17|2136.17|2148.98|2135.98|2149.19|2136.19|2148.98|2135.98|11
1624214040000|2021-06-20 18:34:00|2148.83|2135.83|2149.46|2136.46|2149.54|2136.54|2148.83|2135.83|25
1624214050000|2021-06-20 18:34:10|2149.47|2136.47|2149.47|2136.47|2149.52|2136.52|2149.44|2136.44|23
1624214060000|2021-06-20 18:34:20|2149.5|2136.5|2149.43|2136.43|2149.51|2136.51|2149.39|2136.39|24
1624214070000|2021-06-20 18:34:30|2149.46|2136.46|2149.64|2136.64|2149.64|2136.64|2148.94|2135.94|15
1624214080000|2021-06-20 18:34:40|2149.66|2136.66|2148.62|2135.62|2149.68|2136.68|2148.62|2135.62|19
1624214090000|2021-06-20 18:34:50|2148.61|2135.61|2148.98|2135.98|2148.98|2135.98|2148.61|2135.61|9
1624214100000|2021-06-20 18:35:00|2148.92|2135.92|2149.52|2136.52|2149.53|2136.53|2148.92|2135.92|12
1624214110000|2021-06-20 18:35:10|2149.51|2136.51|2149.01|2136.01|2149.51|2136.51|2148.87|2135.87|19
1624214120000|2021-06-20 18:35:20|2148.99|2135.99|2148.86|2135.86|2149.02|2136.02|2148.85|2135.85|23
1624214130000|2021-06-20 18:35:30|2148.8|2135.8|2148.33|2135.33|2148.82|2135.82|2148.33|2135.33|25
1624214140000|2021-06-20 18:35:40|2148.31|2135.31|2148.36|2135.36|2148.44|2135.44|2148.31|2135.31|19
1624214150000|2021-06-20 18:35:50|2148.37|2135.37|2148.69|2135.69|2149.1|2136.1|2148.35|2135.35|22
1624214160000|2021-06-20 18:36:00|2148.7|2135.7|2148.86|2135.86|2148.89|2135.89|2148.69|2135.69|17
1624214170000|2021-06-20 18:36:10|2148.88|2135.88|2148.68|2135.68|2148.88|2135.88|2148.68|2135.68|19
1624214180000|2021-06-20 18:36:20|2148.77|2135.77|2150.74|2137.74|2150.74|2137.74|2148.77|2135.77|23
1624214190000|2021-06-20 18:36:30|2150.76|2137.76|2151.29|2138.29|2151.56|2138.56|2150.76|2137.76|25
1624214200000|2021-06-20 18:36:40|2151.28|2138.28|2151.5|2138.5|2151.59|2138.59|2151.09|2138.09|18
1624214210000|2021-06-20 18:36:50|2151.51|2138.51|2151.38|2138.38|2151.68|2138.68|2151.33|2138.33|23
1624214220000|2021-06-20 18:37:00|2151.33|2138.33|2151.28|2138.28|2151.4|2138.4|2151.02|2138.02|20
1624214230000|2021-06-20 18:37:10|2151.29|2138.29|2151.38|2138.38|2151.47|2138.47|2151.27|2138.27|23
1624214240000|2021-06-20 18:37:20|2151.39|2138.39|2151.67|2138.67|2151.74|2138.74|2151.34|2138.34|18
1624214250000|2021-06-20 18:37:30|2151.68|2138.68|2151.69|2138.69|2151.81|2138.81|2151.65|2138.65|19
1624214260000|2021-06-20 18:37:40|2151.7|2138.7|2151.52|2138.52|2151.72|2138.72|2151.5|2138.5|17
1624214270000|2021-06-20 18:37:50|2151.53|2138.53|2151.63|2138.63|2151.8|2138.8|2151.53|2138.53|25
1624214280000|2021-06-20 18:38:00|2151.61|2138.61|2152.14|2139.14|2152.14|2139.14|2151.61|2138.61|23
1624214290000|2021-06-20 18:38:10|2152.1|2139.1|2151.5|2138.5|2152.1|2139.1|2151.45|2138.45|17
1624214300000|2021-06-20 18:38:20|2151.49|2138.49|2151.74|2138.74|2151.8|2138.8|2151.37|2138.37|16
1624214310000|2021-06-20 18:38:30|2151.67|2138.67|2153.72|2140.72|2153.72|2140.72|2151.65|2138.65|20
1624214320000|2021-06-20 18:38:40|2153.76|2140.76|2154.11|2141.11|2154.71|2141.71|2153.29|2140.29|28
1624214330000|2021-06-20 18:38:50|2154.16|2141.16|2153.01|2140.01|2154.16|2141.16|2152.87|2139.87|28
1624214340000|2021-06-20 18:39:00|2153|2140|2154.39|2141.39|2154.49|2141.49|2153|2140|24
1624214350000|2021-06-20 18:39:10|2154.37|2141.37|2154.44|2141.44|2154.7|2141.7|2154.23|2141.23|27
1624214360000|2021-06-20 18:39:20|2155.14|2142.14|2155.04|2142.04|2155.14|2142.14|2154.47|2141.47|24
1624214370000|2021-06-20 18:39:30|2154.99|2141.99|2156.06|2143.06|2156.06|2143.06|2154.98|2141.98|19
1624214380000|2021-06-20 18:39:40|2156.08|2143.08|2156.76|2143.76|2157.05|2144.05|2156.04|2143.04|28
1624214390000|2021-06-20 18:39:50|2156.71|2143.71|2155.16|2142.16|2156.71|2143.71|2155.08|2142.08|28
1624214400000|2021-06-20 18:40:00|2155.15|2142.15|2155.08|2142.08|2156.49|2143.49|2155.08|2142.08|26
1624214410000|2021-06-20 18:40:10|2155.09|2142.09|2154.07|2141.07|2155.16|2142.16|2154.07|2141.07|26
1624214420000|2021-06-20 18:40:20|2154.05|2141.05|2154.62|2141.62|2154.64|2141.64|2153.19|2140.19|20
1624214430000|2021-06-20 18:40:30|2154.6|2141.6|2154.12|2141.12|2154.63|2141.63|2154.12|2141.12|20
1624214440000|2021-06-20 18:40:40|2154.13|2141.13|2154.45|2141.45|2154.49|2141.49|2154.13|2141.13|21
1624214450000|2021-06-20 18:40:50|2154.61|2141.61|2154.98|2141.98|2154.98|2141.98|2154.47|2141.47|19
1624214460000|2021-06-20 18:41:00|2154.94|2141.94|2155.1|2142.1|2155.17|2142.17|2154.73|2141.73|24
1624214470000|2021-06-20 18:41:10|2155.12|2142.12|2154.63|2141.63|2155.32|2142.32|2154.61|2141.61|27
1624214480000|2021-06-20 18:41:20|2154.48|2141.48|2154.27|2141.27|2154.77|2141.77|2153.82|2140.82|24
1624214490000|2021-06-20 18:41:30|2154.3|2141.3|2154.18|2141.18|2154.86|2141.86|2154.07|2141.07|22
1624214500000|2021-06-20 18:41:40|2154.31|2141.31|2154.75|2141.75|2154.75|2141.75|2154.17|2141.17|23
1624214510000|2021-06-20 18:41:50|2154.81|2141.81|2154.39|2141.39|2154.88|2141.88|2154.36|2141.36|24
1624214520000|2021-06-20 18:42:00|2154.41|2141.41|2154.78|2141.78|2154.81|2141.81|2154.41|2141.41|23
1624214530000|2021-06-20 18:42:10|2154.76|2141.76|2155.33|2142.33|2155.33|2142.33|2154.4|2141.4|25
1624214540000|2021-06-20 18:42:20|2155.34|2142.34|2155.17|2142.17|2155.48|2142.48|2155.14|2142.14|22
1624214550000|2021-06-20 18:42:30|2155.13|2142.13|2155.41|2142.41|2155.5|2142.5|2155.09|2142.09|22
1624214560000|2021-06-20 18:42:40|2155.48|2142.48|2156.24|2143.24|2156.27|2143.27|2155.48|2142.48|22
1624214570000|2021-06-20 18:42:50|2156.27|2143.27|2156.23|2143.23|2156.29|2143.29|2156.18|2143.18|23
1624214580000|2021-06-20 18:43:00|2156.2|2143.2|2156.84|2143.84|2156.87|2143.87|2156.2|2143.2|23
1624214590000|2021-06-20 18:43:10|2156.82|2143.82|2157.01|2144.01|2157.01|2144.01|2156.2|2143.2|15
1624214600000|2021-06-20 18:43:20|2156.99|2143.99|2156.55|2143.55|2157|2144|2156.54|2143.54|13
1624214610000|2021-06-20 18:43:30|2156.54|2143.54|2156.77|2143.77|2156.77|2143.77|2156.47|2143.47|25
1624214620000|2021-06-20 18:43:40|2156.74|2143.74|2156.5|2143.5|2156.81|2143.81|2156.48|2143.48|25
1624214630000|2021-06-20 18:43:50|2156.51|2143.51|2156.49|2143.49|2156.74|2143.74|2156.46|2143.46|19
1624214640000|2021-06-20 18:44:00|2156.46|2143.46|2156.52|2143.52|2156.64|2143.64|2156.43|2143.43|23
1624214650000|2021-06-20 18:44:10|2156.57|2143.57|2156.7|2143.7|2156.7|2143.7|2155.75|2142.75|21
1624214660000|2021-06-20 18:44:20|2156.69|2143.69|2156.74|2143.74|2156.74|2143.74|2156.62|2143.62|11
1624214670000|2021-06-20 18:44:30|2156.72|2143.72|2156.25|2143.25|2156.73|2143.73|2156.25|2143.25|16
1624214680000|2021-06-20 18:44:40|2156.18|2143.18|2156.31|2143.31|2156.31|2143.31|2156.13|2143.13|24
1624214690000|2021-06-20 18:44:50|2156.35|2143.35|2155.43|2142.43|2156.35|2143.35|2155.07|2142.07|22
1624214700000|2021-06-20 18:45:00|2155.46|2142.46|2156.41|2143.41|2156.41|2143.41|2155.46|2142.46|24
1624214710000|2021-06-20 18:45:10|2156.47|2143.47|2156.5|2143.5|2156.6|2143.6|2155.77|2142.77|25
1624214720000|2021-06-20 18:45:20|2156.49|2143.49|2155.84|2142.84|2156.56|2143.56|2155.84|2142.84|25
1624214730000|2021-06-20 18:45:30|2155.82|2142.82|2155.35|2142.35|2155.82|2142.82|2155.35|2142.35|18
1624214740000|2021-06-20 18:45:40|2155.3|2142.3|2154.65|2141.65|2155.39|2142.39|2154.65|2141.65|18
1624214750000|2021-06-20 18:45:50|2154.64|2141.64|2154.32|2141.32|2154.65|2141.65|2154.3|2141.3|26
1624214760000|2021-06-20 18:46:00|2154.36|2141.36|2154.66|2141.66|2154.66|2141.66|2154.3|2141.3|26
1624214770000|2021-06-20 18:46:10|2154.82|2141.82|2153.77|2140.77|2154.93|2141.93|2153.77|2140.77|25
1624214780000|2021-06-20 18:46:20|2153.63|2140.63|2154.15|2141.15|2154.26|2141.26|2153.63|2140.63|26
1624214790000|2021-06-20 18:46:30|2154.2|2141.2|2154.47|2141.47|2154.64|2141.64|2154.2|2141.2|27
1624214800000|2021-06-20 18:46:40|2154.45|2141.45|2153.93|2140.93|2154.48|2141.48|2153.9|2140.9|22
1624214810000|2021-06-20 18:46:50|2153.99|2140.99|2153.17|2140.17|2153.99|2140.99|2153.17|2140.17|27
1624214820000|2021-06-20 18:47:00|2153.14|2140.14|2153.33|2140.33|2153.57|2140.57|2153.1|2140.1|23
1624214830000|2021-06-20 18:47:10|2153.48|2140.48|2153.39|2140.39|2153.48|2140.48|2153.21|2140.21|26
1624214840000|2021-06-20 18:47:20|2153.2|2140.2|2153.04|2140.04|2153.25|2140.25|2153.04|2140.04|24
1624214850000|2021-06-20 18:47:30|2153.09|2140.09|2153.24|2140.24|2153.31|2140.31|2152.74|2139.74|23
1624214860000|2021-06-20 18:47:40|2153.28|2140.28|2152.45|2139.45|2153.28|2140.28|2152.3|2139.3|24
1624214870000|2021-06-20 18:47:50|2152.47|2139.47|2152.34|2139.34|2152.55|2139.55|2152.26|2139.26|25
1624214880000|2021-06-20 18:48:00|2152.37|2139.37|2152.44|2139.44|2152.45|2139.45|2152.31|2139.31|21
1624214890000|2021-06-20 18:48:10|2152.42|2139.42|2153.15|2140.15|2153.15|2140.15|2152.33|2139.33|23
1624214900000|2021-06-20 18:48:20|2153.22|2140.22|2153.39|2140.39|2153.5|2140.5|2153.22|2140.22|23
1624214910000|2021-06-20 18:48:30|2153.34|2140.34|2153.33|2140.33|2153.34|2140.34|2153.04|2140.04|21
1624214920000|2021-06-20 18:48:40|2153.32|2140.32|2153.74|2140.74|2154.05|2141.05|2153.3|2140.3|22
1624214930000|2021-06-20 18:48:50|2153.73|2140.73|2154.39|2141.39|2154.39|2141.39|2153.73|2140.73|14
1624214940000|2021-06-20 18:49:00|2154.35|2141.35|2154.22|2141.22|2154.36|2141.36|2154.01|2141.01|23
1624214950000|2021-06-20 18:49:10|2154.29|2141.29|2154.51|2141.51|2154.71|2141.71|2154.29|2141.29|22
1624214960000|2021-06-20 18:49:20|2154.5|2141.5|2154.24|2141.24|2154.5|2141.5|2153.91|2140.91|20
1624214970000|2021-06-20 18:49:30|2154.17|2141.17|2154.26|2141.26|2154.26|2141.26|2153.36|2140.36|23
1624214980000|2021-06-20 18:49:40|2154.2|2141.2|2154.86|2141.86|2155.14|2142.14|2154.2|2141.2|24
1624214990000|2021-06-20 18:49:50|2154.9|2141.9|2154.92|2141.92|2155.02|2142.02|2154.78|2141.78|20
1624215000000|2021-06-20 18:50:00|2154.96|2141.96|2153.76|2140.76|2154.96|2141.96|2153.76|2140.76|22
1624215010000|2021-06-20 18:50:10|2153.73|2140.73|2153.24|2140.24|2153.73|2140.73|2152.99|2139.99|26
1624215020000|2021-06-20 18:50:20|2153.4|2140.4|2153.25|2140.25|2153.67|2140.67|2153.22|2140.22|25
1624215030000|2021-06-20 18:50:30|2153.2|2140.2|2153.03|2140.03|2153.28|2140.28|2153.03|2140.03|21
1624215040000|2021-06-20 18:50:40|2153.06|2140.06|2153.02|2140.02|2153.06|2140.06|2153.02|2140.02|14
1624215050000|2021-06-20 18:50:50|2153.03|2140.03|2153.11|2140.11|2153.11|2140.11|2152.86|2139.86|23
1624215060000|2021-06-20 18:51:00|2153.1|2140.1|2152.95|2139.95|2153.15|2140.15|2152.92|2139.92|16
1624215070000|2021-06-20 18:51:10|2152.96|2139.96|2153.27|2140.27|2153.27|2140.27|2152.88|2139.88|18
1624215080000|2021-06-20 18:51:20|2153.24|2140.24|2153.51|2140.51|2153.53|2140.53|2153.24|2140.24|19
1624215090000|2021-06-20 18:51:30|2153.52|2140.52|2153.32|2140.32|2153.63|2140.63|2153.32|2140.32|18
1624215100000|2021-06-20 18:51:40|2153.31|2140.31|2154|2141|2154|2141|2153.16|2140.16|23
1624215110000|2021-06-20 18:51:50|2154.04|2141.04|2154.29|2141.29|2154.31|2141.31|2154|2141|18
1624215120000|2021-06-20 18:52:00|2154.55|2141.55|2154.89|2141.89|2155.09|2142.09|2154.55|2141.55|14
1624215130000|2021-06-20 18:52:10|2154.62|2141.62|2155.09|2142.09|2155.84|2142.84|2154.62|2141.62|20
1624215140000|2021-06-20 18:52:20|2155.66|2142.66|2155.38|2142.38|2155.66|2142.66|2155.11|2142.11|24
1624215150000|2021-06-20 18:52:30|2155.4|2142.4|2155.86|2142.86|2155.86|2142.86|2155.39|2142.39|21
1624215160000|2021-06-20 18:52:40|2155.84|2142.84|2156.65|2143.65|2156.66|2143.66|2155.84|2142.84|17
1624215170000|2021-06-20 18:52:50|2156.6|2143.6|2155.74|2142.74|2156.6|2143.6|2155.68|2142.68|10
1624215180000|2021-06-20 18:53:00|2155.57|2142.57|2156.39|2143.39|2156.42|2143.42|2155.57|2142.57|20
1624215190000|2021-06-20 18:53:10|2156.38|2143.38|2157.03|2144.03|2157.16|2144.16|2156.34|2143.34|21
1624215200000|2021-06-20 18:53:20|2157.04|2144.04|2158.38|2145.38|2158.38|2145.38|2157.04|2144.04|21
1624215210000|2021-06-20 18:53:30|2158.78|2145.78|2159.96|2146.96|2160.45|2147.45|2158.78|2145.78|26
1624215220000|2021-06-20 18:53:40|2159.95|2146.95|2159.92|2146.92|2160.07|2147.07|2159.48|2146.48|24
1624215230000|2021-06-20 18:53:50|2159.94|2146.94|2160.01|2147.01|2160.37|2147.37|2159.62|2146.62|27
1624215240000|2021-06-20 18:54:00|2160.19|2147.19|2160.7|2147.7|2160.7|2147.7|2160.19|2147.19|21
1624215250000|2021-06-20 18:54:10|2160.85|2147.85|2161.27|2148.27|2161.4|2148.4|2160.85|2147.85|26
1624215260000|2021-06-20 18:54:20|2161.28|2148.28|2160.79|2147.79|2161.41|2148.41|2160.79|2147.79|26
1624215270000|2021-06-20 18:54:30|2160.73|2147.73|2160.67|2147.67|2160.73|2147.73|2160.4|2147.4|23
1624215280000|2021-06-20 18:54:40|2160.63|2147.63|2161.39|2148.39|2161.52|2148.52|2160.63|2147.63|24
1624215290000|2021-06-20 18:54:50|2161.28|2148.28|2161.81|2148.81|2161.87|2148.87|2161.15|2148.15|17
1624215300000|2021-06-20 18:55:00|2161.6|2148.6|2163.79|2150.79|2163.97|2150.97|2161.57|2148.57|25
1624215310000|2021-06-20 18:55:10|2163.88|2150.88|2163.66|2150.66|2164.06|2151.06|2163.5|2150.5|24
1624215320000|2021-06-20 18:55:20|2163.59|2150.59|2162.86|2149.86|2163.59|2150.59|2162.64|2149.64|24
1624215330000|2021-06-20 18:55:30|2162.85|2149.85|2164.2|2151.2|2164.31|2151.31|2162.84|2149.84|23
1624215340000|2021-06-20 18:55:40|2164.25|2151.25|2164.49|2151.49|2164.53|2151.53|2163.54|2150.54|20
1624215350000|2021-06-20 18:55:50|2164.54|2151.54|2164.04|2151.04|2164.68|2151.68|2164.04|2151.04|19
1624215360000|2021-06-20 18:56:00|2164.02|2151.02|2163.41|2150.41|2164.06|2151.06|2163.25|2150.25|20
1624215370000|2021-06-20 18:56:10|2163.38|2150.38|2162.62|2149.62|2163.4|2150.4|2162.59|2149.59|20
1624215380000|2021-06-20 18:56:20|2162.59|2149.59|2161.41|2148.41|2162.94|2149.94|2161.41|2148.41|29
1624215390000|2021-06-20 18:56:30|2161.4|2148.4|2161.53|2148.53|2161.55|2148.55|2161.02|2148.02|20
1624215400000|2021-06-20 18:56:40|2161.44|2148.44|2161.48|2148.48|2161.55|2148.55|2161.44|2148.44|14
1624215410000|2021-06-20 18:56:50|2161.49|2148.49|2161.46|2148.46|2161.52|2148.52|2161.4|2148.4|17
1624215420000|2021-06-20 18:57:00|2161.48|2148.48|2162.42|2149.42|2162.42|2149.42|2161.47|2148.47|23
1624215430000|2021-06-20 18:57:10|2162.4|2149.4|2161.81|2148.81|2162.4|2149.4|2161.81|2148.81|8
1624215440000|2021-06-20 18:57:20|2161.83|2148.83|2162.39|2149.39|2162.41|2149.41|2161.8|2148.8|21
1624215450000|2021-06-20 18:57:30|2162.4|2149.4|2162.42|2149.42|2162.66|2149.66|2162.4|2149.4|11
1624215460000|2021-06-20 18:57:40|2162.39|2149.39|2161.53|2148.53|2162.39|2149.39|2161.53|2148.53|19
1624215470000|2021-06-20 18:57:50|2161.47|2148.47|2161.53|2148.53|2161.64|2148.64|2161.47|2148.47|17
1624215480000|2021-06-20 18:58:00|2161.52|2148.52|2161.4|2148.4|2161.55|2148.55|2161.24|2148.24|20
1624215490000|2021-06-20 18:58:10|2161.39|2148.39|2161.37|2148.37|2161.39|2148.39|2161.35|2148.35|5
1624215500000|2021-06-20 18:58:20|2161.8|2148.8|2162.03|2149.03|2162.31|2149.31|2161.8|2148.8|17
1624215510000|2021-06-20 18:58:30|2162.01|2149.01|2162.22|2149.22|2162.22|2149.22|2161.89|2148.89|17
1624215520000|2021-06-20 18:58:40|2162.21|2149.21|2163.11|2150.11|2163.11|2150.11|2162.16|2149.16|24
1624215530000|2021-06-20 18:58:50|2163.16|2150.16|2163.06|2150.06|2163.67|2150.67|2163.04|2150.04|21
1624215540000|2021-06-20 18:59:00|2163.63|2150.63|2164.59|2151.59|2164.65|2151.65|2163.6|2150.6|22
1624215550000|2021-06-20 18:59:10|2164.74|2151.74|2169.76|2156.76|2169.76|2156.76|2164.74|2151.74|28
1624215560000|2021-06-20 18:59:20|2169.8|2156.8|2166.94|2153.94|2169.81|2156.81|2166.87|2153.87|27
1624215570000|2021-06-20 18:59:30|2167.14|2154.14|2168.09|2155.09|2168.16|2155.16|2167.12|2154.12|25
1624215580000|2021-06-20 18:59:40|2167.55|2154.55|2166.77|2153.77|2167.55|2154.55|2166.77|2153.77|25
1624215590000|2021-06-20 18:59:50|2166.53|2153.53|2167.66|2154.66|2167.78|2154.78|2166.52|2153.52|24
1624215600000|2021-06-20 19:00:00|2167.63|2154.63|2171.64|2158.64|2171.83|2158.83|2167.63|2154.63|27
1624215610000|2021-06-20 19:00:10|2171.6|2158.6|2171.13|2158.13|2171.63|2158.63|2170.57|2157.57|28
1624215620000|2021-06-20 19:00:20|2171.4|2158.4|2171.95|2158.95|2172.33|2159.33|2171.14|2158.14|26
1624215630000|2021-06-20 19:00:30|2172|2159|2172.18|2159.18|2172.21|2159.21|2171.63|2158.63|27
1624215640000|2021-06-20 19:00:40|2172.58|2159.58|2180.02|2167.02|2180.25|2167.25|2172.53|2159.53|28
1624215650000|2021-06-20 19:00:50|2180.08|2167.08|2178.12|2165.12|2180.08|2167.08|2177.65|2164.65|28
1624215660000|2021-06-20 19:01:00|2178.27|2165.27|2176.98|2163.98|2179.37|2166.37|2176.98|2163.98|29
1624215670000|2021-06-20 19:01:10|2177.09|2164.09|2175.88|2162.88|2177.5|2164.5|2175.52|2162.52|28
1624215680000|2021-06-20 19:01:20|2176.1|2163.1|2178.17|2165.17|2178.39|2165.39|2175.76|2162.76|28
1624215690000|2021-06-20 19:01:30|2178.21|2165.21|2178.1|2165.1|2178.21|2165.21|2177.72|2164.72|22
1624215700000|2021-06-20 19:01:40|2178.44|2165.44|2177.68|2164.68|2178.79|2165.79|2177.6|2164.6|27
1624215710000|2021-06-20 19:01:50|2177.14|2164.14|2177.68|2164.68|2177.84|2164.84|2177.07|2164.07|27
1624215720000|2021-06-20 19:02:00|2177.67|2164.67|2177|2164|2177.87|2164.87|2176.71|2163.71|25
1624215730000|2021-06-20 19:02:10|2177.02|2164.02|2176.71|2163.71|2177.02|2164.02|2176.41|2163.41|13
1624215740000|2021-06-20 19:02:20|2176.62|2163.62|2176.58|2163.58|2176.71|2163.71|2175.96|2162.96|20
1624215750000|2021-06-20 19:02:30|2176.59|2163.59|2176.55|2163.55|2176.66|2163.66|2176.2|2163.2|25
1624215760000|2021-06-20 19:02:40|2176.44|2163.44|2176.67|2163.67|2176.83|2163.83|2176.34|2163.34|22
1624215770000|2021-06-20 19:02:50|2176.65|2163.65|2176.95|2163.95|2176.98|2163.98|2176.28|2163.28|23
1624215780000|2021-06-20 19:03:00|2176.98|2163.98|2175.92|2162.92|2177.07|2164.07|2175.88|2162.88|23
1624215790000|2021-06-20 19:03:10|2176.04|2163.04|2175.15|2162.15|2176.04|2163.04|2174.97|2161.97|21
1624215800000|2021-06-20 19:03:20|2175.05|2162.05|2174.98|2161.98|2175.16|2162.16|2174.88|2161.88|14
1624215810000|2021-06-20 19:03:30|2175.06|2162.06|2175.22|2162.22|2176.24|2163.24|2174.08|2161.08|27
1624215820000|2021-06-20 19:03:40|2175.23|2162.23|2175.24|2162.24|2175.27|2162.27|2175.18|2162.18|19
1624215830000|2021-06-20 19:03:50|2175.18|2162.18|2176.04|2163.04|2176.16|2163.16|2175.07|2162.07|21
1624215840000|2021-06-20 19:04:00|2176.06|2163.06|2175.69|2162.69|2176.32|2163.32|2175.69|2162.69|26
1624215850000|2021-06-20 19:04:10|2175.68|2162.68|2175.86|2162.86|2176.1|2163.1|2175.61|2162.61|25
1624215860000|2021-06-20 19:04:20|2175.85|2162.85|2175.59|2162.59|2176.17|2163.17|2175.59|2162.59|18
1624215870000|2021-06-20 19:04:30|2175.57|2162.57|2175.59|2162.59|2175.62|2162.62|2175.42|2162.42|18
1624215880000|2021-06-20 19:04:40|2175.6|2162.6|2175.14|2162.14|2175.6|2162.6|2175.13|2162.13|19
1624215890000|2021-06-20 19:04:50|2175.08|2162.08|2175.02|2162.02|2175.18|2162.18|2174.98|2161.98|12
1624215900000|2021-06-20 19:05:00|2175.01|2162.01|2175.57|2162.57|2175.66|2162.66|2175.01|2162.01|22
1624215910000|2021-06-20 19:05:10|2175.4|2162.4|2174.45|2161.45|2175.4|2162.4|2174.4|2161.4|25
1624215920000|2021-06-20 19:05:20|2174.46|2161.46|2174.38|2161.38|2174.47|2161.47|2174.34|2161.34|19
1624215930000|2021-06-20 19:05:30|2174.37|2161.37|2173.72|2160.72|2174.37|2161.37|2173.72|2160.72|25
1624215940000|2021-06-20 19:05:40|2173.68|2160.68|2173.65|2160.65|2173.74|2160.74|2173.61|2160.61|16
1624215950000|2021-06-20 19:05:50|2173.63|2160.63|2172.97|2159.97|2173.63|2160.63|2172.96|2159.96|24
1624215960000|2021-06-20 19:06:00|2172.96|2159.96|2175.09|2162.09|2175.12|2162.12|2172.55|2159.55|28
1624215970000|2021-06-20 19:06:10|2175.25|2162.25|2175.05|2162.05|2175.33|2162.33|2174.42|2161.42|27
1624215980000|2021-06-20 19:06:20|2175.19|2162.19|2173.8|2160.8|2175.3|2162.3|2173.78|2160.78|26
1624215990000|2021-06-20 19:06:30|2173.78|2160.78|2173.28|2160.28|2173.86|2160.86|2173.22|2160.22|23
1624216000000|2021-06-20 19:06:40|2173.27|2160.27|2173.37|2160.37|2173.54|2160.54|2173.12|2160.12|22
1624216010000|2021-06-20 19:06:50|2173.36|2160.36|2173.19|2160.19|2173.41|2160.41|2173.17|2160.17|22
1624216020000|2021-06-20 19:07:00|2173.29|2160.29|2173.37|2160.37|2173.67|2160.67|2173.17|2160.17|21
1624216030000|2021-06-20 19:07:10|2173.46|2160.46|2172.66|2159.66|2173.46|2160.46|2172.48|2159.48|22
1624216040000|2021-06-20 19:07:20|2172.53|2159.53|2172|2159|2173.19|2160.19|2172|2159|23
1624216050000|2021-06-20 19:07:30|2172.09|2159.09|2171.7|2158.7|2172.09|2159.09|2171.6|2158.6|19
1624216060000|2021-06-20 19:07:40|2171.71|2158.71|2171.86|2158.86|2171.87|2158.87|2171.53|2158.53|22
1624216070000|2021-06-20 19:07:50|2171.87|2158.87|2171.67|2158.67|2171.87|2158.87|2171.65|2158.65|15
1624216080000|2021-06-20 19:08:00|2171.66|2158.66|2171.65|2158.65|2171.66|2158.66|2171.51|2158.51|21
1624216090000|2021-06-20 19:08:10|2171.66|2158.66|2171.53|2158.53|2171.66|2158.66|2171.53|2158.53|10
1624216100000|2021-06-20 19:08:20|2171.54|2158.54|2170.6|2157.6|2171.81|2158.81|2170.58|2157.58|25
1624216110000|2021-06-20 19:08:30|2170.57|2157.57|2170.4|2157.4|2170.59|2157.59|2170.4|2157.4|22
1624216120000|2021-06-20 19:08:40|2170.42|2157.42|2170.31|2157.31|2170.57|2157.57|2170.24|2157.24|24
1624216130000|2021-06-20 19:08:50|2170.33|2157.33|2170.45|2157.45|2170.63|2157.63|2170.33|2157.33|24
1624216140000|2021-06-20 19:09:00|2170.44|2157.44|2170.1|2157.1|2170.44|2157.44|2170.1|2157.1|12
1624216150000|2021-06-20 19:09:10|2170.07|2157.07|2169.37|2156.37|2170.2|2157.2|2169.37|2156.37|18
1624216160000|2021-06-20 19:09:20|2169.41|2156.41|2169.58|2156.58|2169.6|2156.6|2169.05|2156.05|26
1624216170000|2021-06-20 19:09:30|2169.56|2156.56|2169.42|2156.42|2169.6|2156.6|2169.41|2156.41|25
1624216180000|2021-06-20 19:09:40|2169.44|2156.44|2168.66|2155.66|2169.44|2156.44|2168.64|2155.64|20
1624216190000|2021-06-20 19:09:50|2168.63|2155.63|2168.41|2155.41|2168.82|2155.82|2168.15|2155.15|26
1624216200000|2021-06-20 19:10:00|2168.34|2155.34|2167.16|2154.16|2168.34|2155.34|2166.45|2153.45|28
1624216210000|2021-06-20 19:10:10|2166.23|2153.23|2167.37|2154.37|2167.47|2154.47|2166.23|2153.23|25
1624216220000|2021-06-20 19:10:20|2167.36|2154.36|2168.04|2155.04|2168.43|2155.43|2167.06|2154.06|24
1624216230000|2021-06-20 19:10:30|2167.99|2154.99|2167.5|2154.5|2168.07|2155.07|2167.48|2154.48|23
1624216240000|2021-06-20 19:10:40|2167.56|2154.56|2167.05|2154.05|2167.56|2154.56|2166.77|2153.77|28
1624216250000|2021-06-20 19:10:50|2167.09|2154.09|2167.51|2154.51|2167.62|2154.62|2166.98|2153.98|23
1624216260000|2021-06-20 19:11:00|2167.5|2154.5|2166.96|2153.96|2167.56|2154.56|2166.96|2153.96|22
1624216270000|2021-06-20 19:11:10|2166.98|2153.98|2167.47|2154.47|2167.47|2154.47|2166.51|2153.51|19
1624216280000|2021-06-20 19:11:20|2167.48|2154.48|2166.05|2153.05|2167.5|2154.5|2165.32|2152.32|26
1624216290000|2021-06-20 19:11:30|2165.99|2152.99|2167.18|2154.18|2167.2|2154.2|2165.95|2152.95|22
1624216300000|2021-06-20 19:11:40|2167.2|2154.2|2166.96|2153.96|2167.25|2154.25|2166.95|2153.95|21
1624216310000|2021-06-20 19:11:50|2166.93|2153.93|2167.96|2154.96|2168.02|2155.02|2166.93|2153.93|21
1624216320000|2021-06-20 19:12:00|2167.89|2154.89|2168.06|2155.06|2168.56|2155.56|2167.83|2154.83|26
1624216330000|2021-06-20 19:12:10|2168.08|2155.08|2169.67|2156.67|2169.9|2156.9|2167.91|2154.91|26
1624216340000|2021-06-20 19:12:20|2169.73|2156.73|2170.23|2157.23|2170.23|2157.23|2169.69|2156.69|20
1624216350000|2021-06-20 19:12:30|2170.32|2157.32|2170.91|2157.91|2170.94|2157.94|2170.32|2157.32|14
1624216360000|2021-06-20 19:12:40|2170.93|2157.93|2170.09|2157.09|2171.18|2158.18|2170.07|2157.07|17
1624216370000|2021-06-20 19:12:50|2170.03|2157.03|2170.17|2157.17|2170.32|2157.32|2169.98|2156.98|20
1624216380000|2021-06-20 19:13:00|2170.15|2157.15|2171.86|2158.86|2171.86|2158.86|2170.15|2157.15|24
1624216390000|2021-06-20 19:13:10|2171.9|2158.9|2171.05|2158.05|2172.03|2159.03|2170.96|2157.96|27
1624216400000|2021-06-20 19:13:20|2171.03|2158.03|2171.15|2158.15|2171.16|2158.16|2170.65|2157.65|19
1624216410000|2021-06-20 19:13:30|2171.12|2158.12|2171.29|2158.29|2171.29|2158.29|2170.98|2157.98|12
1624216420000|2021-06-20 19:13:40|2171.25|2158.25|2170.89|2157.89|2171.27|2158.27|2170.86|2157.86|14
1624216430000|2021-06-20 19:13:50|2170.88|2157.88|2170.86|2157.86|2170.88|2157.88|2170.84|2157.84|13
1624216440000|2021-06-20 19:14:00|2170.93|2157.93|2171.09|2158.09|2171.35|2158.35|2170.93|2157.93|18
1624216450000|2021-06-20 19:14:10|2171.08|2158.08|2171.12|2158.12|2171.16|2158.16|2171.07|2158.07|16
1624216460000|2021-06-20 19:14:20|2171.11|2158.11|2171.54|2158.54|2171.54|2158.54|2171.1|2158.1|20
1624216470000|2021-06-20 19:14:30|2171.55|2158.55|2171.81|2158.81|2171.81|2158.81|2170.96|2157.96|21
1624216480000|2021-06-20 19:14:40|2172.21|2159.21|2172.66|2159.66|2172.66|2159.66|2172.21|2159.21|20
1624216490000|2021-06-20 19:14:50|2173.1|2160.1|2173.32|2160.32|2173.98|2160.98|2173.1|2160.1|27
1624216500000|2021-06-20 19:15:00|2173.31|2160.31|2174.14|2161.14|2174.14|2161.14|2173.28|2160.28|25
1624216510000|2021-06-20 19:15:10|2174.08|2161.08|2175.13|2162.13|2175.13|2162.13|2174.08|2161.08|24
1624216520000|2021-06-20 19:15:20|2175.12|2162.12|2173.54|2160.54|2175.2|2162.2|2173.54|2160.54|26
1624216530000|2021-06-20 19:15:30|2173.59|2160.59|2174.24|2161.24|2174.28|2161.28|2173.52|2160.52|27
1624216540000|2021-06-20 19:15:40|2174.23|2161.23|2173.99|2160.99|2174.23|2161.23|2173.99|2160.99|20
1624216550000|2021-06-20 19:15:50|2174|2161|2173.58|2160.58|2174.12|2161.12|2173.58|2160.58|20
1624216560000|2021-06-20 19:16:00|2173.62|2160.62|2173.51|2160.51|2173.62|2160.62|2173.46|2160.46|10
1624216570000|2021-06-20 19:16:10|2173.25|2160.25|2171.86|2158.86|2173.25|2160.25|2171.7|2158.7|22
1624216580000|2021-06-20 19:16:20|2171.85|2158.85|2171.75|2158.75|2171.92|2158.92|2171.72|2158.72|20
1624216590000|2021-06-20 19:16:30|2171.8|2158.8|2172.26|2159.26|2172.29|2159.29|2171.75|2158.75|21
1624216600000|2021-06-20 19:16:40|2172.25|2159.25|2172.44|2159.44|2172.44|2159.44|2172.18|2159.18|18
1624216610000|2021-06-20 19:16:50|2172.46|2159.46|2172.75|2159.75|2172.75|2159.75|2172.45|2159.45|21
1624216620000|2021-06-20 19:17:00|2172.7|2159.7|2172.91|2159.91|2172.91|2159.91|2172.65|2159.65|17
1624216630000|2021-06-20 19:17:10|2173.28|2160.28|2173.56|2160.56|2173.69|2160.69|2173.28|2160.28|20
1624216640000|2021-06-20 19:17:20|2173.62|2160.62|2173.59|2160.59|2173.62|2160.62|2173.53|2160.53|10
1624216650000|2021-06-20 19:17:30|2174.38|2161.38|2174.73|2161.73|2174.73|2161.73|2174.27|2161.27|21
1624216660000|2021-06-20 19:17:40|2174.8|2161.8|2175.04|2162.04|2175.09|2162.09|2174.8|2161.8|24
1624216670000|2021-06-20 19:17:50|2175.09|2162.09|2175.25|2162.25|2175.28|2162.28|2175.04|2162.04|25
1624216680000|2021-06-20 19:18:00|2175.32|2162.32|2175.19|2162.19|2175.43|2162.43|2175.19|2162.19|15
1624216690000|2021-06-20 19:18:10|2175.24|2162.24|2175.35|2162.35|2175.41|2162.41|2175.24|2162.24|7
1624216700000|2021-06-20 19:18:20|2175.38|2162.38|2175.37|2162.37|2175.39|2162.39|2175.37|2162.37|6
1624216710000|2021-06-20 19:18:30|2175.36|2162.36|2175.34|2162.34|2175.5|2162.5|2175.34|2162.34|9
1624216720000|2021-06-20 19:18:40|2175.37|2162.37|2175.65|2162.65|2175.65|2162.65|2175.33|2162.33|19
1624216730000|2021-06-20 19:18:50|2175.69|2162.69|2175.47|2162.47|2175.69|2162.69|2175.47|2162.47|17
1624216740000|2021-06-20 19:19:00|2175.51|2162.51|2175.31|2162.31|2175.54|2162.54|2175.31|2162.31|13
1624216750000|2021-06-20 19:19:10|2175.32|2162.32|2175.72|2162.72|2175.72|2162.72|2175.21|2162.21|9
1624216760000|2021-06-20 19:19:20|2176.02|2163.02|2176.03|2163.03|2176.13|2163.13|2176.01|2163.01|16
1624216770000|2021-06-20 19:19:30|2176.07|2163.07|2176.01|2163.01|2176.07|2163.07|2176.01|2163.01|6
1624216780000|2021-06-20 19:19:40|2176|2163|2177.5|2164.5|2177.68|2164.68|2176|2163|26
1624216790000|2021-06-20 19:19:50|2177.48|2164.48|2177.44|2164.44|2177.48|2164.48|2176.62|2163.62|23
1624216800000|2021-06-20 19:20:00|2177.89|2164.89|2178.03|2165.03|2178.04|2165.04|2177.79|2164.79|20
1624216810000|2021-06-20 19:20:10|2178.04|2165.04|2178.16|2165.16|2178.19|2165.19|2177.99|2164.99|20
1624216820000|2021-06-20 19:20:20|2178.15|2165.15|2177.76|2164.76|2178.15|2165.15|2177.76|2164.76|18
1624216830000|2021-06-20 19:20:30|2177.84|2164.84|2177.08|2164.08|2177.84|2164.84|2177|2164|22
1624216840000|2021-06-20 19:20:40|2177.16|2164.16|2176.81|2163.81|2177.16|2164.16|2176.65|2163.65|17
1624216850000|2021-06-20 19:20:50|2176.76|2163.76|2176.78|2163.78|2176.91|2163.91|2176.61|2163.61|20
1624216860000|2021-06-20 19:21:00|2176.81|2163.81|2176.64|2163.64|2176.85|2163.85|2176.64|2163.64|15
1624216870000|2021-06-20 19:21:10|2176.8|2163.8|2176.44|2163.44|2176.84|2163.84|2176.44|2163.44|21
1624216880000|2021-06-20 19:21:20|2176.42|2163.42|2176.58|2163.58|2176.58|2163.58|2176.07|2163.07|21
1624216890000|2021-06-20 19:21:30|2176.59|2163.59|2174.31|2161.31|2176.62|2163.62|2174.29|2161.29|24
1624216900000|2021-06-20 19:21:40|2174.32|2161.32|2174.05|2161.05|2174.32|2161.32|2173.98|2160.98|16
1624216910000|2021-06-20 19:21:50|2174.15|2161.15|2174.55|2161.55|2174.55|2161.55|2173.87|2160.87|23
1624216920000|2021-06-20 19:22:00|2174.67|2161.67|2175.21|2162.21|2175.35|2162.35|2174.67|2161.67|24
1624216930000|2021-06-20 19:22:10|2175.14|2162.14|2173.98|2160.98|2175.19|2162.19|2173.98|2160.98|21
1624216940000|2021-06-20 19:22:20|2173.99|2160.99|2174.75|2161.75|2174.75|2161.75|2173.94|2160.94|18
1624216950000|2021-06-20 19:22:30|2174.44|2161.44|2175.09|2162.09|2175.09|2162.09|2174.44|2161.44|21
1624216960000|2021-06-20 19:22:40|2175.1|2162.1|2174.95|2161.95|2175.14|2162.14|2174.86|2161.86|18
1624216970000|2021-06-20 19:22:50|2174.93|2161.93|2175.43|2162.43|2175.43|2162.43|2174.56|2161.56|21
1624216980000|2021-06-20 19:23:00|2175.58|2162.58|2176.48|2163.48|2176.48|2163.48|2175.58|2162.58|17
1624216990000|2021-06-20 19:23:10|2176.49|2163.49|2177.25|2164.25|2177.25|2164.25|2176.45|2163.45|21
1624217000000|2021-06-20 19:23:20|2177.26|2164.26|2177.48|2164.48|2177.53|2164.53|2177.15|2164.15|19
1624217010000|2021-06-20 19:23:30|2177.72|2164.72|2177.41|2164.41|2178.21|2165.21|2177.41|2164.41|20
1624217020000|2021-06-20 19:23:40|2177.45|2164.45|2177.03|2164.03|2177.61|2164.61|2176.86|2163.86|26
1624217030000|2021-06-20 19:23:50|2177.05|2164.05|2177.22|2164.22|2177.23|2164.23|2177.03|2164.03|19
1624217040000|2021-06-20 19:24:00|2177.07|2164.07|2177.37|2164.37|2178.3|2165.3|2176.96|2163.96|26
1624217050000|2021-06-20 19:24:10|2177.53|2164.53|2177.58|2164.58|2177.77|2164.77|2177.21|2164.21|27
1624217060000|2021-06-20 19:24:20|2177.6|2164.6|2176.41|2163.41|2177.68|2164.68|2176.31|2163.31|26
1624217070000|2021-06-20 19:24:30|2176.38|2163.38|2176.14|2163.14|2176.4|2163.4|2176.09|2163.09|23
1624217080000|2021-06-20 19:24:40|2176.2|2163.2|2176.2|2163.2|2176.27|2163.27|2175.91|2162.91|23
1624217090000|2021-06-20 19:24:50|2176.28|2163.28|2177.51|2164.51|2177.57|2164.57|2176.26|2163.26|26
1624217100000|2021-06-20 19:25:00|2177.49|2164.49|2176.71|2163.71|2177.59|2164.59|2176.71|2163.71|26
1624217110000|2021-06-20 19:25:10|2176.77|2163.77|2175.68|2162.68|2176.77|2163.77|2175.68|2162.68|24
1624217120000|2021-06-20 19:25:20|2175.75|2162.75|2175.85|2162.85|2175.92|2162.92|2175.36|2162.36|24
1624217130000|2021-06-20 19:25:30|2175.76|2162.76|2175.49|2162.49|2175.8|2162.8|2175.27|2162.27|26
1624217140000|2021-06-20 19:25:40|2175.63|2162.63|2175.34|2162.34|2175.64|2162.64|2175.33|2162.33|24
1624217150000|2021-06-20 19:25:50|2175.27|2162.27|2175.49|2162.49|2175.49|2162.49|2174.94|2161.94|20
1624217160000|2021-06-20 19:26:00|2175.52|2162.52|2175.66|2162.66|2175.8|2162.8|2175.48|2162.48|25
1624217170000|2021-06-20 19:26:10|2175.63|2162.63|2175.63|2162.63|2175.83|2162.83|2175.6|2162.6|24
1624217180000|2021-06-20 19:26:20|2175.61|2162.61|2175.99|2162.99|2175.99|2162.99|2175.59|2162.59|20
1624217190000|2021-06-20 19:26:30|2176.01|2163.01|2176.35|2163.35|2176.38|2163.38|2176|2163|11
1624217200000|2021-06-20 19:26:40|2176.37|2163.37|2176.37|2163.37|2176.37|2163.37|2176.28|2163.28|10
1624217210000|2021-06-20 19:26:50|2176.38|2163.38|2176.89|2163.89|2176.89|2163.89|2176.33|2163.33|10
1624217220000|2021-06-20 19:27:00|2176.91|2163.91|2175.81|2162.81|2177.18|2164.18|2175.81|2162.81|27
1624217230000|2021-06-20 19:27:10|2175.88|2162.88|2175.99|2162.99|2176|2163|2175.3|2162.3|26
1624217240000|2021-06-20 19:27:20|2175.95|2162.95|2176.28|2163.28|2176.28|2163.28|2175.3|2162.3|24
1624217250000|2021-06-20 19:27:30|2176.33|2163.33|2176.34|2163.34|2176.55|2163.55|2176.17|2163.17|27
1624217260000|2021-06-20 19:27:40|2176.32|2163.32|2176.45|2163.45|2176.69|2163.69|2175.87|2162.87|24
1624217270000|2021-06-20 19:27:50|2176.43|2163.43|2176.3|2163.3|2176.46|2163.46|2176.22|2163.22|20
1624217280000|2021-06-20 19:28:00|2176.32|2163.32|2179.72|2166.72|2179.72|2166.72|2176.27|2163.27|25
1624217290000|2021-06-20 19:28:10|2179.71|2166.71|2177.45|2164.45|2179.71|2166.71|2177.32|2164.32|29
1624217300000|2021-06-20 19:28:20|2177.51|2164.51|2177.57|2164.57|2177.92|2164.92|2177.27|2164.27|21
1624217310000|2021-06-20 19:28:30|2177.51|2164.51|2177.63|2164.63|2177.7|2164.7|2177.24|2164.24|26
1624217320000|2021-06-20 19:28:40|2177.64|2164.64|2178.05|2165.05|2178.05|2165.05|2177.49|2164.49|24
1624217330000|2021-06-20 19:28:50|2178.15|2165.15|2178.21|2165.21|2178.24|2165.24|2178.07|2165.07|26
1624217340000|2021-06-20 19:29:00|2178.16|2165.16|2178.21|2165.21|2178.21|2165.21|2178.08|2165.08|18
1624217350000|2021-06-20 19:29:10|2178.22|2165.22|2178.21|2165.21|2178.22|2165.22|2178.21|2165.21|4
1624217360000|2021-06-20 19:29:20|2178.2|2165.2|2177.07|2164.07|2178.2|2165.2|2177.07|2164.07|21
1624217370000|2021-06-20 19:29:30|2177.05|2164.05|2177.16|2164.16|2177.26|2164.26|2176.98|2163.98|16
1624217380000|2021-06-20 19:29:40|2177.14|2164.14|2177.34|2164.34|2177.48|2164.48|2177.14|2164.14|19
1624217390000|2021-06-20 19:29:50|2177.4|2164.4|2177.56|2164.56|2177.71|2164.71|2177.29|2164.29|20
1624217400000|2021-06-20 19:30:00|2177.54|2164.54|2178.08|2165.08|2178.2|2165.2|2177.53|2164.53|24
1624217410000|2021-06-20 19:30:10|2177.9|2164.9|2177.69|2164.69|2177.98|2164.98|2177.59|2164.59|26
1624217420000|2021-06-20 19:30:20|2177.68|2164.68|2177.11|2164.11|2177.69|2164.69|2177.11|2164.11|23
1624217430000|2021-06-20 19:30:30|2176.91|2163.91|2175.79|2162.79|2176.98|2163.98|2175.79|2162.79|24
1624217440000|2021-06-20 19:30:40|2175.86|2162.86|2175.65|2162.65|2176|2163|2175.65|2162.65|18
1624217450000|2021-06-20 19:30:50|2175.66|2162.66|2175.6|2162.6|2175.73|2162.73|2175.28|2162.28|25
1624217460000|2021-06-20 19:31:00|2175.63|2162.63|2174.74|2161.74|2175.64|2162.64|2174.56|2161.56|26
1624217470000|2021-06-20 19:31:10|2174.72|2161.72|2173.77|2160.77|2174.75|2161.75|2173.72|2160.72|25
1624217480000|2021-06-20 19:31:20|2173.78|2160.78|2172.99|2159.99|2173.79|2160.79|2172.97|2159.97|25
1624217490000|2021-06-20 19:31:30|2172.96|2159.96|2172.94|2159.94|2173.43|2160.43|2172.79|2159.79|27
1624217500000|2021-06-20 19:31:40|2172.91|2159.91|2172.92|2159.92|2173.4|2160.4|2172.43|2159.43|24
1624217510000|2021-06-20 19:31:50|2172.99|2159.99|2173.51|2160.51|2173.51|2160.51|2172.89|2159.89|25
1624217520000|2021-06-20 19:32:00|2173.48|2160.48|2174.14|2161.14|2174.31|2161.31|2173.31|2160.31|26
1624217530000|2021-06-20 19:32:10|2174.12|2161.12|2174.85|2161.85|2174.85|2161.85|2174.12|2161.12|22
1624217540000|2021-06-20 19:32:20|2174.87|2161.87|2175.82|2162.82|2176.47|2163.47|2174.85|2161.85|23
1624217550000|2021-06-20 19:32:30|2175.59|2162.59|2175.98|2162.98|2175.98|2162.98|2175.5|2162.5|23
1624217560000|2021-06-20 19:32:40|2176.66|2163.66|2178.06|2165.06|2178.06|2165.06|2176.66|2163.66|24
1624217570000|2021-06-20 19:32:50|2178|2165|2178.13|2165.13|2178.34|2165.34|2177.99|2164.99|26
1624217580000|2021-06-20 19:33:00|2178|2165|2180.31|2167.31|2180.61|2167.61|2177.83|2164.83|26
1624217590000|2021-06-20 19:33:10|2180.24|2167.24|2185.25|2172.25|2185.42|2172.42|2180.24|2167.24|29
1624217600000|2021-06-20 19:33:20|2185.28|2172.28|2184.84|2171.84|2186.89|2173.89|2184.84|2171.84|27
1624217610000|2021-06-20 19:33:30|2184.87|2171.87|2184.79|2171.79|2185.27|2172.27|2184.79|2171.79|26
1624217620000|2021-06-20 19:33:40|2184.78|2171.78|2184.39|2171.39|2185.06|2172.06|2183.64|2170.64|27
1624217630000|2021-06-20 19:33:50|2184.41|2171.41|2185.01|2172.01|2185.58|2172.58|2184.3|2171.3|24
1624217640000|2021-06-20 19:34:00|2184.61|2171.61|2184.39|2171.39|2184.61|2171.61|2183.2|2170.2|28
1624217650000|2021-06-20 19:34:10|2184.57|2171.57|2185.13|2172.13|2185.33|2172.33|2184.57|2171.57|26
1624217660000|2021-06-20 19:34:20|2185.12|2172.12|2184.68|2171.68|2186.03|2173.03|2184.68|2171.68|27
1624217670000|2021-06-20 19:34:30|2184.75|2171.75|2190.55|2177.55|2192.13|2179.13|2184.75|2171.75|28
1624217680000|2021-06-20 19:34:40|2190.45|2177.45|2187.75|2174.75|2190.45|2177.45|2187.5|2174.5|29
1624217690000|2021-06-20 19:34:50|2188.14|2175.14|2188.51|2175.51|2190.02|2177.02|2188.14|2175.14|28
1624217700000|2021-06-20 19:35:00|2188.47|2175.47|2187.81|2174.81|2189.39|2176.39|2186.96|2173.96|28
1624217710000|2021-06-20 19:35:10|2187.56|2174.56|2187.01|2174.01|2187.7|2174.7|2186.66|2173.66|28
1624217720000|2021-06-20 19:35:20|2186.86|2173.86|2188.22|2175.22|2188.3|2175.3|2186.74|2173.74|26
1624217730000|2021-06-20 19:35:30|2188.31|2175.31|2189.16|2176.16|2189.19|2176.19|2188.24|2175.24|25
1624217740000|2021-06-20 19:35:40|2189.19|2176.19|2190.41|2177.41|2190.41|2177.41|2189.18|2176.18|23
1624217750000|2021-06-20 19:35:50|2190.42|2177.42|2194.13|2181.13|2194.13|2181.13|2190.42|2177.42|28
1624217760000|2021-06-20 19:36:00|2194.68|2181.68|2194.73|2181.73|2195.13|2182.13|2192.65|2179.65|27
1624217770000|2021-06-20 19:36:10|2194.81|2181.81|2199.26|2186.26|2199.26|2186.26|2194.81|2181.81|27
1624217780000|2021-06-20 19:36:20|2199.38|2186.38|2200.04|2187.04|2200.4|2187.4|2198.75|2185.75|28
1624217790000|2021-06-20 19:36:30|2200.11|2187.11|2203.16|2190.16|2203.58|2190.58|2199.26|2186.26|27
1624217800000|2021-06-20 19:36:40|2204|2191|2204.77|2191.77|2205.12|2192.12|2203.69|2190.69|25
1624217810000|2021-06-20 19:36:50|2204.78|2191.78|2204.64|2191.64|2205.07|2192.07|2204.27|2191.27|26
1624217820000|2021-06-20 19:37:00|2204.74|2191.74|2209.1|2196.1|2209.1|2196.1|2204.7|2191.7|28
1624217830000|2021-06-20 19:37:10|2209.08|2196.08|2210.79|2197.79|2211.46|2198.46|2209.08|2196.08|28
1624217840000|2021-06-20 19:37:20|2211.03|2198.03|2212.16|2199.16|2212.16|2199.16|2209.53|2196.53|26
1624217850000|2021-06-20 19:37:30|2212.42|2199.42|2215.55|2202.55|2215.55|2202.55|2212.42|2199.42|28
1624217860000|2021-06-20 19:37:40|2215.58|2202.58|2224.7|2211.7|2225.21|2212.21|2215.58|2202.58|29
1624217870000|2021-06-20 19:37:50|2224.37|2211.37|2223.64|2210.64|2225.1|2212.1|2223.12|2210.12|28
1624217880000|2021-06-20 19:38:00|2223.34|2210.34|2228.14|2215.14|2228.14|2215.14|2223.1|2210.1|29
1624217890000|2021-06-20 19:38:10|2228.02|2215.02|2240.47|2227.47|2240.47|2227.47|2228.02|2215.02|29
1624217900000|2021-06-20 19:38:20|2241.96|2228.96|2239.13|2226.13|2243.59|2230.59|2237.48|2224.48|28
1624217910000|2021-06-20 19:38:30|2238.87|2225.87|2234.41|2221.41|2238.87|2225.87|2234.38|2221.38|28
1624217920000|2021-06-20 19:38:40|2234.07|2221.07|2236.24|2223.24|2236.45|2223.45|2232.78|2219.78|28
1624217930000|2021-06-20 19:38:50|2236.54|2223.54|2238.21|2225.21|2238.21|2225.21|2236.06|2223.06|29
1624217940000|2021-06-20 19:39:00|2237.91|2224.91|2233.31|2220.31|2237.91|2224.91|2233.31|2220.31|28
1624217950000|2021-06-20 19:39:10|2232.75|2219.75|2231.4|2218.4|2232.75|2219.75|2230.78|2217.78|29
1624217960000|2021-06-20 19:39:20|2230.83|2217.83|2232.24|2219.24|2233.23|2220.23|2229.23|2216.23|28
1624217970000|2021-06-20 19:39:30|2232.3|2219.3|2232.33|2219.33|2232.33|2219.33|2231.07|2218.07|26
1624217980000|2021-06-20 19:39:40|2232.25|2219.25|2231.93|2218.93|2232.65|2219.65|2231.55|2218.55|25
1624217990000|2021-06-20 19:39:50|2231.92|2218.92|2232.01|2219.01|2232.97|2219.97|2231.6|2218.6|26
1624218000000|2021-06-20 19:40:00|2231.66|2218.66|2227.38|2214.38|2231.66|2218.66|2226.91|2213.91|27
1624218010000|2021-06-20 19:40:10|2227.39|2214.39|2229.66|2216.66|2230|2217|2226.93|2213.93|27
1624218020000|2021-06-20 19:40:20|2229.65|2216.65|2232.88|2219.88|2232.88|2219.88|2229.65|2216.65|27
1624218030000|2021-06-20 19:40:30|2232.81|2219.81|2234.81|2221.81|2235.48|2222.48|2231.96|2218.96|26
1624218040000|2021-06-20 19:40:40|2234.82|2221.82|2234.73|2221.73|2236.06|2223.06|2234.21|2221.21|27
1624218050000|2021-06-20 19:40:50|2234.67|2221.67|2233.57|2220.57|2234.9|2221.9|2232.47|2219.47|29
1624218060000|2021-06-20 19:41:00|2233.23|2220.23|2231.84|2218.84|2233.23|2220.23|2230.11|2217.11|27
1624218070000|2021-06-20 19:41:10|2232.35|2219.35|2233.33|2220.33|2233.33|2220.33|2232.35|2219.35|27
1624218080000|2021-06-20 19:41:20|2233.42|2220.42|2229.49|2216.49|2233.58|2220.58|2229.37|2216.37|27
1624218090000|2021-06-20 19:41:30|2229.48|2216.48|2229.87|2216.87|2230.83|2217.83|2229.39|2216.39|25
1624218100000|2021-06-20 19:41:40|2229.98|2216.98|2232.34|2219.34|2232.37|2219.37|2229.71|2216.71|27
1624218110000|2021-06-20 19:41:50|2232.37|2219.37|2232.94|2219.94|2233.33|2220.33|2232.37|2219.37|22
1624218120000|2021-06-20 19:42:00|2232.84|2219.84|2233.44|2220.44|2233.48|2220.48|2231.75|2218.75|26
1624218130000|2021-06-20 19:42:10|2233.45|2220.45|2230.62|2217.62|2233.45|2220.45|2230.18|2217.18|28
1624218140000|2021-06-20 19:42:20|2230.55|2217.55|2229.64|2216.64|2230.55|2217.55|2228.65|2215.65|26
1624218150000|2021-06-20 19:42:30|2229.57|2216.57|2228.58|2215.58|2229.57|2216.57|2228.58|2215.58|28
1624218160000|2021-06-20 19:42:40|2228.57|2215.57|2228.09|2215.09|2228.59|2215.59|2227.06|2214.06|27
1624218170000|2021-06-20 19:42:50|2228.05|2215.05|2229.91|2216.91|2229.93|2216.93|2228.05|2215.05|26
1624218180000|2021-06-20 19:43:00|2229.84|2216.84|2229.25|2216.25|2231.85|2218.85|2229.25|2216.25|28
1624218190000|2021-06-20 19:43:10|2229.41|2216.41|2228.43|2215.43|2229.41|2216.41|2228.43|2215.43|19
1624218200000|2021-06-20 19:43:20|2228.2|2215.2|2229.63|2216.63|2229.63|2216.63|2228.2|2215.2|27
1624218210000|2021-06-20 19:43:30|2229.64|2216.64|2231.16|2218.16|2231.16|2218.16|2229.26|2216.26|25
1624218220000|2021-06-20 19:43:40|2231.15|2218.15|2230.61|2217.61|2231.15|2218.15|2230.61|2217.61|17
1624218230000|2021-06-20 19:43:50|2230.54|2217.54|2232.2|2219.2|2233.67|2220.67|2230.52|2217.52|27
1624218240000|2021-06-20 19:44:00|2232.32|2219.32|2233.81|2220.81|2234.39|2221.39|2232.32|2219.32|28
1624218250000|2021-06-20 19:44:10|2233.84|2220.84|2236.43|2223.43|2236.43|2223.43|2233.78|2220.78|27
1624218260000|2021-06-20 19:44:20|2236.63|2223.63|2236.11|2223.11|2237.45|2224.45|2235.9|2222.9|29
1624218270000|2021-06-20 19:44:30|2236.27|2223.27|2237.6|2224.6|2238.5|2225.5|2236.27|2223.27|28
1624218280000|2021-06-20 19:44:40|2237.81|2224.81|2235.78|2222.78|2239.87|2226.87|2235.78|2222.78|28
1624218290000|2021-06-20 19:44:50|2236.32|2223.32|2236.72|2223.72|2237.26|2224.26|2235.64|2222.64|27
1624218300000|2021-06-20 19:45:00|2237.03|2224.03|2238.24|2225.24|2239.67|2226.67|2237.03|2224.03|24
1624218310000|2021-06-20 19:45:10|2238.2|2225.2|2239.75|2226.75|2239.75|2226.75|2237.54|2224.54|28
1624218320000|2021-06-20 19:45:20|2239.89|2226.89|2240.77|2227.77|2240.99|2227.99|2239.65|2226.65|24
1624218330000|2021-06-20 19:45:30|2240.74|2227.74|2237.56|2224.56|2240.74|2227.74|2237.56|2224.56|28
1624218340000|2021-06-20 19:45:40|2237.29|2224.29|2237.31|2224.31|2238.37|2225.37|2237.16|2224.16|27
1624218350000|2021-06-20 19:45:50|2237.15|2224.15|2235.4|2222.4|2237.15|2224.15|2234.74|2221.74|27
1624218360000|2021-06-20 19:46:00|2235.29|2222.29|2230.77|2217.77|2235.29|2222.29|2230.73|2217.73|28
1624218370000|2021-06-20 19:46:10|2230.74|2217.74|2230.36|2217.36|2232.22|2219.22|2230.36|2217.36|28
1624218380000|2021-06-20 19:46:20|2230.35|2217.35|2230.58|2217.58|2230.72|2217.72|2230|2217|27
1624218390000|2021-06-20 19:46:30|2230.7|2217.7|2229.6|2216.6|2230.83|2217.83|2229.46|2216.46|28
1624218400000|2021-06-20 19:46:40|2229.55|2216.55|2230.15|2217.15|2231.32|2218.32|2229.55|2216.55|28
1624218410000|2021-06-20 19:46:50|2230.09|2217.09|2229.98|2216.98|2230.09|2217.09|2228.79|2215.79|27
1624218420000|2021-06-20 19:47:00|2229.99|2216.99|2230.65|2217.65|2230.65|2217.65|2229.96|2216.96|23
1624218430000|2021-06-20 19:47:10|2230.64|2217.64|2229.06|2216.06|2230.64|2217.64|2228.97|2215.97|26
1624218440000|2021-06-20 19:47:20|2228.99|2215.99|2228.62|2215.62|2229.08|2216.08|2228.55|2215.55|22
1624218450000|2021-06-20 19:47:30|2228.61|2215.61|2227.07|2214.07|2228.65|2215.65|2227|2214|28
1624218460000|2021-06-20 19:47:40|2227.08|2214.08|2226.26|2213.26|2227.38|2214.38|2224.63|2211.63|26
1624218470000|2021-06-20 19:47:50|2226.35|2213.35|2224.02|2211.02|2227.35|2214.35|2223.98|2210.98|27
1624218480000|2021-06-20 19:48:00|2224.01|2211.01|2222.26|2209.26|2224.17|2211.17|2222.15|2209.15|27
1624218490000|2021-06-20 19:48:10|2222.27|2209.27|2221.74|2208.74|2222.85|2209.85|2221.03|2208.03|27
1624218500000|2021-06-20 19:48:20|2221.51|2208.51|2221.52|2208.52|2221.91|2208.91|2220.98|2207.98|26
1624218510000|2021-06-20 19:48:30|2221.67|2208.67|2224.36|2211.36|2224.39|2211.39|2221.67|2208.67|28
1624218520000|2021-06-20 19:48:40|2224.4|2211.4|2224.24|2211.24|2225.22|2212.22|2223.55|2210.55|27
1624218530000|2021-06-20 19:48:50|2224.25|2211.25|2226.48|2213.48|2228|2215|2224.16|2211.16|28
1624218540000|2021-06-20 19:49:00|2226.2|2213.2|2226.52|2213.52|2226.62|2213.62|2225.7|2212.7|28
1624218550000|2021-06-20 19:49:10|2226.85|2213.85|2227.8|2214.8|2227.8|2214.8|2226.8|2213.8|28
1624218560000|2021-06-20 19:49:20|2227.78|2214.78|2229.95|2216.95|2229.95|2216.95|2227.78|2214.78|24
1624218570000|2021-06-20 19:49:30|2230.28|2217.28|2230.46|2217.46|2231.54|2218.54|2230.28|2217.28|25
1624218580000|2021-06-20 19:49:40|2230.5|2217.5|2230.48|2217.48|2230.5|2217.5|2229.85|2216.85|27
1624218590000|2021-06-20 19:49:50|2230.46|2217.46|2230.78|2217.78|2230.78|2217.78|2229.14|2216.14|27
1624218600000|2021-06-20 19:50:00|2230.79|2217.79|2230.14|2217.14|2231.02|2218.02|2230.14|2217.14|24
1624218610000|2021-06-20 19:50:10|2229.78|2216.78|2229.79|2216.79|2229.9|2216.9|2229.44|2216.44|24
1624218620000|2021-06-20 19:50:20|2229.76|2216.76|2229.21|2216.21|2229.76|2216.76|2228.95|2215.95|26
1624218630000|2021-06-20 19:50:30|2229.2|2216.2|2229.05|2216.05|2229.55|2216.55|2228.56|2215.56|25
1624218640000|2021-06-20 19:50:40|2229.04|2216.04|2228.88|2215.88|2229.04|2216.04|2228.06|2215.06|26
1624218650000|2021-06-20 19:50:50|2228.8|2215.8|2227.26|2214.26|2229.18|2216.18|2227.26|2214.26|26
1624218660000|2021-06-20 19:51:00|2227.34|2214.34|2226.98|2213.98|2227.83|2214.83|2226.42|2213.42|27
1624218670000|2021-06-20 19:51:10|2226.94|2213.94|2226.76|2213.76|2227.06|2214.06|2226.01|2213.01|22
1624218680000|2021-06-20 19:51:20|2226.75|2213.75|2225.67|2212.67|2226.78|2213.78|2225.53|2212.53|25
1624218690000|2021-06-20 19:51:30|2225.83|2212.83|2226.54|2213.54|2226.94|2213.94|2225.83|2212.83|25
1624218700000|2021-06-20 19:51:40|2226.47|2213.47|2225.92|2212.92|2226.48|2213.48|2225.56|2212.56|24
1624218710000|2021-06-20 19:51:50|2225.85|2212.85|2226.35|2213.35|2226.39|2213.39|2225.67|2212.67|27
1624218720000|2021-06-20 19:52:00|2226.34|2213.34|2225.22|2212.22|2226.34|2213.34|2225.1|2212.1|25
1624218730000|2021-06-20 19:52:10|2225.26|2212.26|2225.39|2212.39|2225.4|2212.4|2225.22|2212.22|25
1624218740000|2021-06-20 19:52:20|2225.38|2212.38|2226.23|2213.23|2226.84|2213.84|2225.38|2212.38|22
1624218750000|2021-06-20 19:52:30|2226.2|2213.2|2225.29|2212.29|2226.21|2213.21|2225.04|2212.04|27
1624218760000|2021-06-20 19:52:40|2224.74|2211.74|2226.35|2213.35|2226.35|2213.35|2224.74|2211.74|25
1624218770000|2021-06-20 19:52:50|2226.41|2213.41|2225.74|2212.74|2226.51|2213.51|2225.74|2212.74|26
1624218780000|2021-06-20 19:53:00|2225.79|2212.79|2225.14|2212.14|2225.79|2212.79|2225.09|2212.09|22
1624218790000|2021-06-20 19:53:10|2225.17|2212.17|2225.15|2212.15|2225.33|2212.33|2225.15|2212.15|16
1624218800000|2021-06-20 19:53:20|2225.16|2212.16|2224.6|2211.6|2225.16|2212.16|2224.45|2211.45|21
1624218810000|2021-06-20 19:53:30|2224.57|2211.57|2224.64|2211.64|2224.88|2211.88|2224.54|2211.54|16
1624218820000|2021-06-20 19:53:40|2224.56|2211.56|2224.57|2211.57|2224.76|2211.76|2224.49|2211.49|18
1624218830000|2021-06-20 19:53:50|2224.58|2211.58|2222.83|2209.83|2225.52|2212.52|2222.83|2209.83|22
1624218840000|2021-06-20 19:54:00|2222.72|2209.72|2223.53|2210.53|2223.53|2210.53|2222.64|2209.64|27
1624218850000|2021-06-20 19:54:10|2223.52|2210.52|2224.06|2211.06|2224.08|2211.08|2223.38|2210.38|27
1624218860000|2021-06-20 19:54:20|2224.07|2211.07|2223.56|2210.56|2224.43|2211.43|2223.56|2210.56|25
1624218870000|2021-06-20 19:54:30|2223.48|2210.48|2223.06|2210.06|2223.55|2210.55|2223.06|2210.06|26
1624218880000|2021-06-20 19:54:40|2223.04|2210.04|2222.43|2209.43|2223.04|2210.04|2222.41|2209.41|24
1624218890000|2021-06-20 19:54:50|2222.73|2209.73|2223.58|2210.58|2223.77|2210.77|2222.65|2209.65|27
1624218900000|2021-06-20 19:55:00|2223.59|2210.59|2223.22|2210.22|2223.97|2210.97|2223.11|2210.11|28
1624218910000|2021-06-20 19:55:10|2223.38|2210.38|2222.83|2209.83|2223.65|2210.65|2222.53|2209.53|28
1624218920000|2021-06-20 19:55:20|2222.77|2209.77|2222.58|2209.58|2222.96|2209.96|2222.54|2209.54|20
1624218930000|2021-06-20 19:55:30|2222.59|2209.59|2222.52|2209.52|2223.52|2210.52|2222.47|2209.47|23
1624218940000|2021-06-20 19:55:40|2222.5|2209.5|2222.85|2209.85|2223.54|2210.54|2222.32|2209.32|28
1624218950000|2021-06-20 19:55:50|2222.77|2209.77|2225.85|2212.85|2225.85|2212.85|2222.62|2209.62|28
1624218960000|2021-06-20 19:56:00|2225.89|2212.89|2226.3|2213.3|2226.64|2213.64|2225.89|2212.89|27
1624218970000|2021-06-20 19:56:10|2226.21|2213.21|2223.51|2210.51|2226.21|2213.21|2222.97|2209.97|28
1624218980000|2021-06-20 19:56:20|2223.49|2210.49|2224.88|2211.88|2225.12|2212.12|2223.13|2210.13|28
1624218990000|2021-06-20 19:56:30|2224.68|2211.68|2225.06|2212.06|2225.41|2212.41|2224.68|2211.68|27
1624219000000|2021-06-20 19:56:40|2224.97|2211.97|2224.66|2210.16|2226.89|2212.7|2224.66|2210.16|27
1624219010000|2021-06-20 19:56:50|2224.67|2210.17|2225.23|2210.73|2225.32|2210.82|2224.34|2209.84|26
1624219020000|2021-06-20 19:57:00|2225.18|2210.68|2224.55|2210.05|2225.76|2211.26|2224.33|2209.83|27
1624219030000|2021-06-20 19:57:10|2224.4|2209.9|2224.72|2210.22|2224.89|2210.39|2224.4|2209.9|22
1624219040000|2021-06-20 19:57:20|2224.73|2210.23|2224.92|2210.42|2225.26|2210.76|2224.73|2210.23|28
1624219050000|2021-06-20 19:57:30|2224.9|2210.4|2225.25|2210.75|2225.41|2210.91|2224.73|2210.23|28
1624219060000|2021-06-20 19:57:40|2225.22|2210.72|2224.4|2209.9|2225.22|2210.72|2224.4|2209.9|26
1624219070000|2021-06-20 19:57:50|2224.28|2209.78|2224.36|2209.86|2224.36|2209.86|2223.53|2209.03|28
1624219080000|2021-06-20 19:58:00|2224.26|2209.76|2223.23|2208.73|2224.26|2209.76|2223.23|2208.73|22
1624219090000|2021-06-20 19:58:10|2223.15|2208.65|2224.05|2209.55|2224.09|2209.59|2223.08|2208.58|25
1624219100000|2021-06-20 19:58:20|2224.09|2209.59|2223.66|2209.16|2224.15|2209.65|2223.17|2208.67|25
1624219110000|2021-06-20 19:58:30|2223.58|2209.08|2223.81|2209.31|2223.86|2209.36|2223.58|2209.08|28
1624219120000|2021-06-20 19:58:40|2223.66|2209.16|2224.44|2209.94|2224.51|2210.01|2223.63|2209.13|26
1624219130000|2021-06-20 19:58:50|2224.52|2210.02|2224.15|2209.65|2224.52|2210.02|2224.15|2209.65|21
1624219140000|2021-06-20 19:59:00|2224.16|2209.66|2224.56|2210.06|2224.82|2210.32|2224.16|2209.66|25
1624219150000|2021-06-20 19:59:10|2224.58|2210.08|2225.95|2211.45|2225.95|2211.45|2224.57|2210.07|25
1624219160000|2021-06-20 19:59:20|2225.9|2211.4|2226.13|2211.63|2226.77|2212.27|2225.9|2211.4|28
1624219170000|2021-06-20 19:59:30|2226.15|2211.65|2225.98|2211.48|2226.15|2211.65|2225.89|2211.39|26
1624219180000|2021-06-20 19:59:40|2225.96|2211.46|2227.71|2213.21|2227.88|2213.38|2225.85|2211.35|25
1624219190000|2021-06-20 19:59:50|2227.73|2213.23|2229.13|2214.63|2229.13|2214.63|2227.73|2213.23|28
1624219200000|2021-06-20 20:00:00|2229.27|2214.77|2234.77|2220.27|2234.77|2220.27|2229.27|2214.77|28
1624219210000|2021-06-20 20:00:10|2234.72|2220.22|2236.12|2221.62|2236.34|2221.84|2233.51|2219.01|28
1624219220000|2021-06-20 20:00:20|2236.02|2221.52|2233.97|2219.47|2236.15|2221.65|2233.34|2218.84|27
1624219230000|2021-06-20 20:00:30|2233.93|2219.43|2232.44|2217.94|2233.93|2219.43|2232|2217.5|27
1624219240000|2021-06-20 20:00:40|2232.47|2217.97|2231.5|2217|2232.5|2218|2231.5|2217|27
1624219250000|2021-06-20 20:00:50|2231.36|2216.86|2231.2|2216.7|2232.06|2217.56|2231.06|2216.56|28
1624219260000|2021-06-20 20:01:00|2231.17|2216.67|2230.14|2215.64|2231.17|2216.67|2229.48|2214.98|27
1624219270000|2021-06-20 20:01:10|2230.17|2215.67|2229.84|2215.34|2230.37|2215.87|2229.01|2214.51|28
1624219280000|2021-06-20 20:01:20|2230.05|2215.55|2226.3|2211.8|2230.06|2215.56|2226.3|2211.8|24
1624219290000|2021-06-20 20:01:30|2226.31|2211.81|2225.94|2211.44|2227.54|2213.04|2225.43|2210.93|29
1624219300000|2021-06-20 20:01:40|2225.99|2211.49|2226.96|2212.46|2226.97|2212.47|2225.5|2211|24
1624219310000|2021-06-20 20:01:50|2226.71|2212.21|2223.92|2209.42|2226.71|2212.21|2223.91|2209.41|27
1624219320000|2021-06-20 20:02:00|2223.89|2209.39|2225.79|2211.29|2226.67|2212.17|2223.89|2209.39|29
1624219330000|2021-06-20 20:02:10|2225.78|2211.28|2225.75|2211.25|2225.82|2211.32|2225.29|2210.79|27
1624219340000|2021-06-20 20:02:20|2225.79|2211.29|2226.55|2212.05|2227.18|2212.68|2225.79|2211.29|26
1624219350000|2021-06-20 20:02:30|2226.54|2212.04|2226.84|2212.34|2226.84|2212.34|2225.88|2211.38|25
1624219360000|2021-06-20 20:02:40|2226.86|2212.36|2226.48|2211.98|2226.88|2212.38|2226.47|2211.97|24
1624219370000|2021-06-20 20:02:50|2226.47|2211.97|2226.34|2211.84|2226.47|2211.97|2226.29|2211.79|18
1624219380000|2021-06-20 20:03:00|2226.3|2211.8|2225.77|2211.27|2226.3|2211.8|2225.71|2211.21|17
1624219390000|2021-06-20 20:03:10|2225.76|2211.26|2226.03|2211.53|2226.07|2211.57|2225.69|2211.19|13
1624219400000|2021-06-20 20:03:20|2226.04|2211.54|2225.55|2211.05|2226.04|2211.54|2225.49|2210.99|20
1624219410000|2021-06-20 20:03:30|2224.83|2210.33|2225.07|2210.57|2225.34|2210.84|2224.52|2210.02|25
1624219420000|2021-06-20 20:03:40|2225.06|2210.56|2224.42|2209.92|2225.06|2210.56|2224.39|2209.89|21
1624219430000|2021-06-20 20:03:50|2224.41|2209.91|2224.58|2210.08|2224.61|2210.11|2224.34|2209.84|22
1624219440000|2021-06-20 20:04:00|2224.56|2210.06|2225.64|2211.14|2225.69|2211.19|2224.47|2209.97|21
1624219450000|2021-06-20 20:04:10|2225.59|2211.09|2224.93|2210.43|2225.79|2211.29|2224.89|2210.39|28
1624219460000|2021-06-20 20:04:20|2224.75|2210.25|2227.08|2212.58|2227.08|2212.58|2224.75|2210.25|28
1624219470000|2021-06-20 20:04:30|2227.04|2212.54|2226.57|2212.07|2227.09|2212.59|2226.47|2211.97|24
1624219480000|2021-06-20 20:04:40|2226.58|2212.08|2226.24|2211.74|2226.58|2212.08|2226.24|2211.74|26
1624219490000|2021-06-20 20:04:50|2226.22|2211.72|2226.32|2211.82|2226.64|2212.14|2226.13|2211.63|27
1624219500000|2021-06-20 20:05:00|2226.4|2211.9|2227.07|2212.57|2227.07|2212.57|2226.29|2211.79|24
1624219510000|2021-06-20 20:05:10|2227.08|2212.58|2226.48|2211.98|2227.12|2212.62|2226.48|2211.98|23
1624219520000|2021-06-20 20:05:20|2226.47|2211.97|2226.73|2212.23|2226.73|2212.23|2226.3|2211.8|26
1624219530000|2021-06-20 20:05:30|2226.69|2212.19|2226.68|2212.18|2226.73|2212.23|2226.09|2211.59|27
1624219540000|2021-06-20 20:05:40|2226.66|2212.16|2227.04|2212.54|2227.04|2212.54|2225.39|2210.89|27
1624219550000|2021-06-20 20:05:50|2227.31|2212.81|2229.42|2214.92|2230.17|2215.67|2227.31|2212.81|28
1624219560000|2021-06-20 20:06:00|2229.32|2214.82|2226.87|2212.37|2229.52|2215.02|2226.87|2212.37|27
1624219570000|2021-06-20 20:06:10|2226.86|2212.36|2229.12|2214.62|2229.12|2214.62|2226.82|2212.32|26
1624219580000|2021-06-20 20:06:20|2229.48|2214.98|2229.64|2215.14|2231.36|2216.86|2229.39|2214.89|28
1624219590000|2021-06-20 20:06:30|2230.02|2215.52|2230.67|2216.17|2231.02|2216.52|2230.02|2215.52|27
1624219600000|2021-06-20 20:06:40|2230.64|2216.14|2232.9|2218.4|2232.9|2218.4|2230.07|2215.57|28
1624219610000|2021-06-20 20:06:50|2232.91|2218.41|2231.53|2217.03|2233.01|2218.51|2231|2216.5|27
1624219620000|2021-06-20 20:07:00|2231.56|2217.06|2232.38|2217.88|2232.38|2217.88|2231.49|2216.99|24
1624219630000|2021-06-20 20:07:10|2232.37|2217.87|2233.98|2219.48|2234.14|2219.64|2232.37|2217.87|28
1624219640000|2021-06-20 20:07:20|2234.14|2219.64|2234.51|2220.01|2234.71|2220.21|2233.27|2218.77|28
1624219650000|2021-06-20 20:07:30|2234.48|2219.98|2232.76|2218.26|2234.65|2220.15|2232.76|2218.26|27
1624219660000|2021-06-20 20:07:40|2232.79|2218.29|2231.27|2216.77|2233.06|2218.56|2231.27|2216.77|28
1624219670000|2021-06-20 20:07:50|2231.22|2216.72|2231.69|2217.19|2231.69|2217.19|2230.86|2216.36|26
1624219680000|2021-06-20 20:08:00|2231.68|2217.18|2233.22|2218.72|2233.22|2218.72|2231.66|2217.16|28
1624219690000|2021-06-20 20:08:10|2233.26|2218.76|2233.22|2218.72|2233.36|2218.86|2232.68|2218.18|28
1624219700000|2021-06-20 20:08:20|2233.34|2218.84|2234.75|2220.25|2234.76|2220.26|2233.34|2218.84|28
1624219710000|2021-06-20 20:08:30|2234.76|2220.26|2234.88|2220.38|2234.89|2220.39|2234.47|2219.97|25
1624219720000|2021-06-20 20:08:40|2234.89|2220.39|2235.59|2221.09|2235.65|2221.15|2234.86|2220.36|24
1624219730000|2021-06-20 20:08:50|2235.7|2221.2|2235.66|2221.16|2236.01|2221.51|2235.37|2220.87|24
1624219740000|2021-06-20 20:09:00|2235.69|2221.19|2235.29|2220.79|2235.69|2221.19|2234.97|2220.47|25
1624219750000|2021-06-20 20:09:10|2235.3|2220.8|2236.31|2221.81|2236.33|2221.83|2235.25|2220.75|27
1624219760000|2021-06-20 20:09:20|2236.28|2221.78|2236.66|2222.16|2236.66|2222.16|2236.22|2221.72|24
1624219770000|2021-06-20 20:09:30|2236.64|2222.14|2236.64|2222.14|2237.18|2222.68|2236.62|2222.12|24
1624219780000|2021-06-20 20:09:40|2236.61|2222.11|2238.93|2224.43|2238.93|2224.43|2236.59|2222.09|28
1624219790000|2021-06-20 20:09:50|2238.98|2224.48|2240.8|2226.3|2241.44|2226.94|2238.98|2224.48|29
1624219800000|2021-06-20 20:10:00|2240.77|2226.27|2243.9|2229.4|2243.9|2229.4|2240.77|2226.27|22
1624219810000|2021-06-20 20:10:10|2243.91|2229.41|2251.46|2236.96|2251.46|2236.96|2243.85|2229.35|27
1624219820000|2021-06-20 20:10:20|2251.48|2236.98|2247.58|2233.08|2251.48|2236.98|2247.31|2232.81|27
1624219830000|2021-06-20 20:10:30|2247.42|2232.92|2246.26|2231.76|2247.42|2232.92|2245.95|2231.45|26
1624219840000|2021-06-20 20:10:40|2246.21|2231.71|2245.22|2230.72|2246.3|2231.8|2245.17|2230.67|27
1624219850000|2021-06-20 20:10:50|2245.11|2230.61|2249.28|2234.78|2249.5|2235|2245.11|2230.61|27
1624219860000|2021-06-20 20:11:00|2248.97|2234.47|2247.22|2232.72|2248.99|2234.49|2246.6|2232.1|28
1624219870000|2021-06-20 20:11:10|2247.18|2232.68|2247.99|2233.49|2248.8|2234.3|2247.04|2232.54|28
1624219880000|2021-06-20 20:11:20|2247.65|2233.15|2247.56|2233.06|2248.46|2233.96|2247.03|2232.53|28
1624219890000|2021-06-20 20:11:30|2247.47|2232.97|2247.59|2233.09|2247.8|2233.3|2247.09|2232.59|25
1624219900000|2021-06-20 20:11:40|2247.54|2233.04|2251.6|2237.1|2251.68|2237.18|2247.53|2233.03|27
1624219910000|2021-06-20 20:11:50|2251.54|2237.04|2255.46|2240.96|2255.81|2241.31|2251.44|2236.94|27
1624219920000|2021-06-20 20:12:00|2255.42|2240.92|2254.12|2239.62|2255.74|2241.24|2254.12|2239.62|28
1624219930000|2021-06-20 20:12:10|2254.2|2239.7|2252.13|2237.63|2254.62|2240.12|2252.13|2237.63|29
1624219940000|2021-06-20 20:12:20|2251.92|2237.42|2250.98|2236.48|2252.37|2237.87|2250.98|2236.48|27
1624219950000|2021-06-20 20:12:30|2251.1|2236.6|2251.11|2236.61|2252.1|2237.6|2250.69|2236.19|26
1624219960000|2021-06-20 20:12:40|2251.07|2236.57|2252.84|2238.34|2252.84|2238.34|2250.8|2236.3|28
1624219970000|2021-06-20 20:12:50|2252.81|2238.31|2250.72|2236.22|2253.55|2239.05|2250.72|2236.22|26
1624219980000|2021-06-20 20:13:00|2250.73|2236.23|2252.68|2238.18|2252.68|2238.18|2250.64|2236.14|26
1624219990000|2021-06-20 20:13:10|2252.86|2238.36|2255.36|2240.86|2255.36|2240.86|2252.68|2238.18|29
1624220000000|2021-06-20 20:13:20|2255.41|2240.91|2255.16|2240.66|2255.41|2240.91|2254.22|2239.72|27
1624220010000|2021-06-20 20:13:30|2255.17|2240.67|2254.06|2239.56|2255.17|2240.67|2254.02|2239.52|27
1624220020000|2021-06-20 20:13:40|2254.11|2239.61|2256.5|2242|2256.56|2242.06|2253.7|2239.2|26
1624220030000|2021-06-20 20:13:50|2256.56|2242.06|2255.68|2241.18|2257.04|2242.54|2255.68|2241.18|28
1624220040000|2021-06-20 20:14:00|2255.77|2241.27|2256.53|2242.03|2257.66|2243.16|2255.65|2241.15|27
1624220050000|2021-06-20 20:14:10|2256.39|2241.89|2256.25|2241.75|2257.79|2243.29|2255.71|2241.21|29
1624220060000|2021-06-20 20:14:20|2256.12|2241.62|2256.44|2241.94|2256.97|2242.47|2255.95|2241.45|27
1624220070000|2021-06-20 20:14:30|2256.51|2242.01|2255.65|2241.15|2256.71|2242.21|2255.62|2241.12|19
1624220080000|2021-06-20 20:14:40|2255.64|2241.14|2255.85|2241.35|2256.02|2241.52|2255.35|2240.85|23
1624220090000|2021-06-20 20:14:50|2255.84|2241.34|2255.63|2241.13|2255.84|2241.34|2255.22|2240.72|22
1624220100000|2021-06-20 20:15:00|2255.6|2241.1|2256.76|2242.26|2256.92|2242.42|2255.5|2241|24
1624220110000|2021-06-20 20:15:10|2256.77|2242.27|2258.71|2244.21|2258.71|2244.21|2256.67|2242.17|26
1624220120000|2021-06-20 20:15:20|2258.73|2244.23|2260.03|2245.53|2260.54|2246.04|2258.73|2244.23|29
1624220130000|2021-06-20 20:15:30|2260.06|2245.56|2260.58|2246.08|2260.68|2246.18|2259.67|2245.17|25
1624220140000|2021-06-20 20:15:40|2260.64|2246.14|2260.96|2246.46|2261.5|2247|2260.58|2246.08|28
1624220150000|2021-06-20 20:15:50|2261.3|2246.8|2263.81|2249.31|2263.81|2249.31|2261.3|2246.8|27
1624220160000|2021-06-20 20:16:00|2263.93|2249.43|2263.46|2248.96|2265.85|2251.35|2262.81|2248.31|26
1624220170000|2021-06-20 20:16:10|2263.4|2248.9|2259.35|2244.85|2263.51|2249.01|2259.22|2244.72|27
1624220180000|2021-06-20 20:16:20|2259.51|2245.01|2259.36|2244.86|2261.03|2246.53|2258.13|2243.63|29
1624220190000|2021-06-20 20:16:30|2259.31|2244.81|2257.48|2242.98|2260.49|2245.99|2257.43|2242.93|28
1624220200000|2021-06-20 20:16:40|2257.37|2242.87|2254.71|2240.21|2258.56|2244.06|2254.71|2240.21|24
1624220210000|2021-06-20 20:16:50|2254.52|2240.02|2252.76|2238.26|2255.22|2240.72|2251.94|2237.44|26
1624220220000|2021-06-20 20:17:00|2253.08|2238.58|2251.67|2237.17|2254.15|2239.65|2251.67|2237.17|27
1624220230000|2021-06-20 20:17:10|2251.22|2236.72|2250.64|2236.14|2251.68|2237.18|2249.75|2235.25|28
1624220240000|2021-06-20 20:17:20|2250.7|2236.2|2250.64|2236.14|2252|2237.5|2250.2|2235.7|26
1624220250000|2021-06-20 20:17:30|2250.65|2236.15|2250.16|2235.66|2251.31|2236.81|2250.16|2235.66|28
1624220260000|2021-06-20 20:17:40|2250.15|2235.65|2247.99|2233.49|2250.15|2235.65|2247.98|2233.48|26
1624220270000|2021-06-20 20:17:50|2247.98|2233.48|2244.61|2230.11|2248.5|2234|2244.61|2230.11|26
1624220280000|2021-06-20 20:18:00|2244.62|2230.12|2244.74|2230.24|2246.07|2231.57|2244.33|2229.83|27
1624220290000|2021-06-20 20:18:10|2244.36|2229.86|2243.98|2229.48|2244.74|2230.24|2243.98|2229.48|28
1624220300000|2021-06-20 20:18:20|2243.21|2228.71|2244.9|2230.4|2245.54|2231.04|2242.99|2228.49|24
1624220310000|2021-06-20 20:18:30|2244.81|2230.31|2245.28|2230.78|2245.98|2231.48|2244.63|2230.13|27
1624220320000|2021-06-20 20:18:40|2245.22|2230.72|2245.82|2231.32|2246.4|2231.9|2244.52|2230.02|28
1624220330000|2021-06-20 20:18:50|2245.91|2231.41|2245.33|2230.83|2247.05|2232.55|2245.2|2230.7|26
1624220340000|2021-06-20 20:19:00|2245.52|2231.02|2246.42|2231.92|2247.31|2232.81|2245.47|2230.97|26
1624220350000|2021-06-20 20:19:10|2246.26|2231.76|2247.6|2233.1|2248.16|2233.66|2245.62|2231.12|29
1624220360000|2021-06-20 20:19:20|2247.53|2233.03|2246.75|2232.25|2247.92|2233.42|2246.23|2231.73|28
1624220370000|2021-06-20 20:19:30|2247.1|2232.6|2246.19|2231.69|2247.18|2232.68|2245.19|2230.69|28
1624220380000|2021-06-20 20:19:40|2246.55|2232.05|2245.99|2231.49|2246.69|2232.19|2245.24|2230.74|28
1624220390000|2021-06-20 20:19:50|2245.97|2231.47|2245.84|2231.34|2246.07|2231.57|2245.63|2231.13|22
1624220400000|2021-06-20 20:20:00|2245.83|2231.33|2247.11|2232.61|2247.55|2233.05|2245.82|2231.32|24
1624220410000|2021-06-20 20:20:10|2247|2232.5|2245.86|2231.36|2247|2232.5|2245.84|2231.34|23
1624220420000|2021-06-20 20:20:20|2245.85|2231.35|2245.81|2231.31|2245.92|2231.42|2245.59|2231.09|19
1624220430000|2021-06-20 20:20:30|2245.83|2231.33|2245.94|2231.44|2246.06|2231.56|2245.66|2231.16|22
1624220440000|2021-06-20 20:20:40|2245.98|2231.48|2246.17|2231.67|2246.17|2231.67|2245.56|2231.06|27
1624220450000|2021-06-20 20:20:50|2246.18|2231.68|2246.16|2231.66|2247.74|2233.24|2246.16|2231.66|26
1624220460000|2021-06-20 20:21:00|2246.12|2231.62|2245.47|2230.97|2246.55|2232.05|2245.47|2230.97|24
1624220470000|2021-06-20 20:21:10|2245.48|2230.98|2245.32|2230.82|2245.48|2230.98|2245.22|2230.72|21
1624220480000|2021-06-20 20:21:20|2245.34|2230.84|2247.8|2233.3|2247.88|2233.38|2245.26|2230.76|26
1624220490000|2021-06-20 20:21:30|2247.72|2233.22|2247.64|2233.14|2247.93|2233.43|2247.64|2233.14|22
1624220500000|2021-06-20 20:21:40|2247.7|2233.2|2247.74|2233.24|2247.79|2233.29|2247.06|2232.56|25
1624220510000|2021-06-20 20:21:50|2248.05|2233.55|2247.25|2232.75|2248.08|2233.58|2247.16|2232.66|28
1624220520000|2021-06-20 20:22:00|2247.27|2232.77|2248.38|2233.88|2249.17|2234.67|2247.27|2232.77|27
1624220530000|2021-06-20 20:22:10|2248.37|2233.87|2247.32|2232.82|2248.37|2233.87|2246.74|2232.24|23
1624220540000|2021-06-20 20:22:20|2247.34|2232.84|2246.66|2232.16|2247.62|2233.12|2246.64|2232.14|24
1624220550000|2021-06-20 20:22:30|2246.68|2232.18|2246.7|2232.2|2247.06|2232.56|2246.56|2232.06|21
1624220560000|2021-06-20 20:22:40|2246.67|2232.17|2246.81|2232.31|2246.93|2232.43|2246.49|2231.99|23
1624220570000|2021-06-20 20:22:50|2246.83|2232.33|2247.61|2233.11|2247.61|2233.11|2246.83|2232.33|20
1624220580000|2021-06-20 20:23:00|2247.62|2233.12|2248.86|2234.36|2248.88|2234.38|2247.62|2233.12|25
1624220590000|2021-06-20 20:23:10|2249.1|2234.6|2252.01|2237.51|2252.01|2237.51|2249.1|2234.6|27
1624220600000|2021-06-20 20:23:20|2252.02|2237.52|2251.53|2237.03|2252.03|2237.53|2251.03|2236.53|25
1624220610000|2021-06-20 20:23:30|2251.57|2237.07|2252.83|2238.33|2252.89|2238.39|2250.89|2236.39|27
1624220620000|2021-06-20 20:23:40|2252.85|2238.35|2252.19|2237.69|2253.72|2239.22|2252.13|2237.63|29
1624220630000|2021-06-20 20:23:50|2252.38|2237.88|2254.01|2239.51|2254.74|2240.24|2252.38|2237.88|27
1624220640000|2021-06-20 20:24:00|2254.03|2239.53|2252.59|2238.09|2254.03|2239.53|2252.2|2237.7|27
1624220650000|2021-06-20 20:24:10|2252.54|2238.04|2251.45|2236.95|2252.54|2238.04|2251.07|2236.57|27
1624220660000|2021-06-20 20:24:20|2251.61|2237.11|2250.28|2235.78|2251.79|2237.29|2250.28|2235.78|27
1624220670000|2021-06-20 20:24:30|2249.78|2235.28|2249.27|2234.77|2249.78|2235.28|2249.17|2234.67|25
1624220680000|2021-06-20 20:24:40|2249.3|2234.8|2248.58|2234.08|2249.3|2234.8|2248.55|2234.05|24
1624220690000|2021-06-20 20:24:50|2248.52|2234.02|2250.14|2235.64|2250.21|2235.71|2248.52|2234.02|28
1624220700000|2021-06-20 20:25:00|2250.1|2235.6|2250.48|2235.98|2250.62|2236.12|2249.69|2235.19|28
1624220710000|2021-06-20 20:25:10|2250.42|2235.92|2249.46|2234.96|2250.5|2236|2249.46|2234.96|28
1624220720000|2021-06-20 20:25:20|2249.52|2235.02|2248.89|2234.39|2250.17|2235.67|2248.89|2234.39|28
1624220730000|2021-06-20 20:25:30|2248.7|2234.2|2247.87|2233.37|2248.76|2234.26|2247.84|2233.34|20
1624220740000|2021-06-20 20:25:40|2247.85|2233.35|2247.13|2232.63|2247.85|2233.35|2247.13|2232.63|25
1624220750000|2021-06-20 20:25:50|2247.16|2232.66|2246.9|2232.4|2247.82|2233.32|2246.9|2232.4|27
1624220760000|2021-06-20 20:26:00|2246.87|2232.37|2245.07|2230.57|2247.02|2232.52|2245.07|2230.57|25
1624220770000|2021-06-20 20:26:10|2245.03|2230.53|2244.65|2230.15|2245.03|2230.53|2243.45|2228.95|28
1624220780000|2021-06-20 20:26:20|2244.66|2230.16|2245.17|2230.67|2245.3|2230.8|2244.61|2230.11|23
1624220790000|2021-06-20 20:26:30|2245.15|2230.65|2247.06|2232.56|2247.27|2232.77|2245.12|2230.62|26
1624220800000|2021-06-20 20:26:40|2247.02|2232.52|2248.56|2234.06|2248.56|2234.06|2246.95|2232.45|23
1624220810000|2021-06-20 20:26:50|2248.58|2234.08|2247.41|2232.91|2248.58|2234.08|2247.41|2232.91|23
1624220820000|2021-06-20 20:27:00|2247.39|2232.89|2248.63|2234.13|2248.63|2234.13|2246.83|2232.33|26
1624220830000|2021-06-20 20:27:10|2248.74|2234.24|2248.87|2234.37|2248.87|2234.37|2248.24|2233.74|21
1624220840000|2021-06-20 20:27:20|2248.55|2234.05|2252.28|2237.78|2252.56|2238.06|2248.27|2233.77|25
1624220850000|2021-06-20 20:27:30|2251.93|2237.43|2251.82|2237.32|2253.28|2238.78|2251.79|2237.29|29
1624220860000|2021-06-20 20:27:40|2251.86|2237.36|2252.74|2238.24|2252.74|2238.24|2251.09|2236.59|26
1624220870000|2021-06-20 20:27:50|2252.9|2238.4|2253.69|2239.19|2254.61|2240.11|2252.9|2238.4|28
1624220880000|2021-06-20 20:28:00|2253.54|2239.04|2252.46|2237.96|2253.54|2239.04|2252.44|2237.94|29
1624220890000|2021-06-20 20:28:10|2252.54|2238.04|2252.37|2237.87|2252.64|2238.14|2251.84|2237.34|27
1624220900000|2021-06-20 20:28:20|2252.41|2237.91|2254.49|2239.99|2255.29|2240.79|2252.41|2237.91|29
1624220910000|2021-06-20 20:28:30|2254.3|2239.8|2255.22|2240.72|2255.46|2240.96|2253.78|2239.28|26
1624220920000|2021-06-20 20:28:40|2255.3|2240.8|2255.95|2241.45|2256.95|2242.45|2255.3|2240.8|26
1624220930000|2021-06-20 20:28:50|2255.93|2241.43|2255.49|2240.99|2256.04|2241.54|2255.44|2240.94|27
1624220940000|2021-06-20 20:29:00|2255.47|2240.97|2255.16|2240.66|2255.55|2241.05|2255.08|2240.58|21
1624220950000|2021-06-20 20:29:10|2255.14|2240.64|2256.15|2241.65|2256.6|2242.1|2255.01|2240.51|26
1624220960000|2021-06-20 20:29:20|2255.83|2241.33|2256.7|2242.2|2256.73|2242.23|2255.7|2241.2|25
1624220970000|2021-06-20 20:29:30|2256.72|2242.22|2255.44|2240.94|2256.72|2242.22|2255.33|2240.83|27
1624220980000|2021-06-20 20:29:40|2255.43|2240.93|2252.44|2237.94|2255.45|2240.95|2252.38|2237.88|27
1624220990000|2021-06-20 20:29:50|2252.66|2238.16|2251.97|2237.47|2252.67|2238.17|2251.94|2237.44|26
1624221000000|2021-06-20 20:30:00|2251.99|2237.49|2255.29|2240.79|2255.29|2240.79|2251.99|2237.49|28
1624221010000|2021-06-20 20:30:10|2255.27|2240.77|2256.51|2242.01|2256.68|2242.18|2255.27|2240.77|26
1624221020000|2021-06-20 20:30:20|2257.04|2242.54|2261.87|2247.37|2261.87|2247.37|2257.04|2242.54|29
1624221030000|2021-06-20 20:30:30|2262.03|2247.53|2259.82|2245.32|2262.32|2247.82|2259.82|2245.32|28
1624221040000|2021-06-20 20:30:40|2260.06|2245.56|2259.61|2245.11|2260.99|2246.49|2259.61|2245.11|28
1624221050000|2021-06-20 20:30:50|2259.59|2245.09|2259.62|2245.12|2259.97|2245.47|2259.38|2244.88|21
1624221060000|2021-06-20 20:31:00|2259.63|2245.13|2256.29|2241.79|2259.63|2245.13|2256.25|2241.75|27
1624221070000|2021-06-20 20:31:10|2256.2|2241.7|2254.85|2240.35|2256.53|2242.03|2254.85|2240.35|27
1624221080000|2021-06-20 20:31:20|2254.82|2240.32|2254.5|2240|2255.96|2241.46|2254.3|2239.8|29
1624221090000|2021-06-20 20:31:30|2254.38|2239.88|2254.4|2239.9|2254.4|2239.9|2253.59|2239.09|23
1624221100000|2021-06-20 20:31:40|2254.55|2240.05|2253.27|2238.77|2254.57|2240.07|2253.03|2238.53|27
1624221110000|2021-06-20 20:31:50|2253.08|2238.58|2253.41|2238.91|2253.41|2238.91|2252.89|2238.39|26
1624221120000|2021-06-20 20:32:00|2253.34|2238.84|2250.94|2236.44|2253.44|2238.94|2250.89|2236.39|25
1624221130000|2021-06-20 20:32:10|2250.89|2236.39|2250.71|2236.21|2251.59|2237.09|2250.25|2235.75|29
1624221140000|2021-06-20 20:32:20|2250.28|2235.78|2250.07|2235.57|2251.03|2236.53|2250.07|2235.57|25
1624221150000|2021-06-20 20:32:30|2250.66|2236.16|2249.81|2235.31|2250.66|2236.16|2249.38|2234.88|27
1624221160000|2021-06-20 20:32:40|2249.72|2235.22|2250.13|2235.63|2250.21|2235.71|2249.29|2234.79|28
1624221170000|2021-06-20 20:32:50|2250.1|2235.6|2249.78|2235.28|2250.1|2235.6|2249.66|2235.16|26
1624221180000|2021-06-20 20:33:00|2249.77|2235.27|2248.8|2234.3|2249.83|2235.33|2248.19|2233.69|23
1624221190000|2021-06-20 20:33:10|2248.93|2234.43|2249.35|2234.85|2249.41|2234.91|2248.93|2234.43|24
1624221200000|2021-06-20 20:33:20|2249.25|2234.75|2250.11|2235.61|2250.11|2235.61|2249.06|2234.56|23
1624221210000|2021-06-20 20:33:30|2250.16|2235.66|2249.4|2234.9|2250.19|2235.69|2249.38|2234.88|22
1624221220000|2021-06-20 20:33:40|2249.41|2234.91|2251.13|2236.63|2251.28|2236.78|2249.4|2234.9|28
1624221230000|2021-06-20 20:33:50|2250.98|2236.48|2251.26|2236.76|2251.26|2236.76|2250.85|2236.35|25
1624221240000|2021-06-20 20:34:00|2251.25|2236.75|2251.26|2236.76|2251.34|2236.84|2250.81|2236.31|26
1624221250000|2021-06-20 20:34:10|2251.37|2236.87|2251.34|2236.84|2251.6|2237.1|2251.34|2236.84|23
1624221260000|2021-06-20 20:34:20|2251.33|2236.83|2252.05|2237.55|2252.05|2237.55|2251.15|2236.65|18
1624221270000|2021-06-20 20:34:30|2251.95|2237.45|2253.68|2239.18|2253.68|2239.18|2251.64|2237.14|25
1624221280000|2021-06-20 20:34:40|2253.8|2239.3|2253.81|2239.31|2254.58|2240.08|2253.53|2239.03|28
1624221290000|2021-06-20 20:34:50|2253.76|2239.26|2254.27|2239.77|2254.44|2239.94|2252.99|2238.49|27
1624221300000|2021-06-20 20:35:00|2254.23|2239.73|2254.16|2239.66|2254.62|2240.12|2254.04|2239.54|25
1624221310000|2021-06-20 20:35:10|2254.15|2239.65|2254.79|2240.29|2255.6|2241.1|2254.15|2239.65|26
1624221320000|2021-06-20 20:35:20|2254.59|2240.09|2254.16|2239.66|2254.59|2240.09|2253.99|2239.49|27
1624221330000|2021-06-20 20:35:30|2254.15|2239.65|2253.71|2239.21|2254.15|2239.65|2253.66|2239.16|23
1624221340000|2021-06-20 20:35:40|2253.44|2238.94|2253.17|2238.67|2253.48|2238.98|2252.75|2238.25|26
1624221350000|2021-06-20 20:35:50|2253.21|2238.71|2252.46|2237.96|2253.21|2238.71|2252.35|2237.85|26
1624221360000|2021-06-20 20:36:00|2252.35|2237.85|2251.25|2236.75|2252.38|2237.88|2251.25|2236.75|26
1624221370000|2021-06-20 20:36:10|2251.2|2236.7|2250.84|2236.34|2251.3|2236.8|2250.75|2236.25|25
1624221380000|2021-06-20 20:36:20|2250.76|2236.26|2250.34|2235.84|2251.53|2237.03|2250.18|2235.68|28
1624221390000|2021-06-20 20:36:30|2250.32|2235.82|2250.36|2235.86|2250.71|2236.21|2249.85|2235.35|25
1624221400000|2021-06-20 20:36:40|2250.52|2236.02|2250.24|2235.74|2250.97|2236.47|2249.82|2235.32|25
1624221410000|2021-06-20 20:36:50|2250.34|2235.84|2250.39|2235.89|2250.56|2236.06|2249.91|2235.41|23
1624221420000|2021-06-20 20:37:00|2250.37|2235.87|2250.09|2235.59|2250.37|2235.87|2249.86|2235.36|27
1624221430000|2021-06-20 20:37:10|2250.1|2235.6|2252.48|2237.98|2253.42|2238.92|2250.1|2235.6|26
1624221440000|2021-06-20 20:37:20|2252.4|2237.9|2254.94|2240.44|2254.94|2240.44|2252.08|2237.58|28
1624221450000|2021-06-20 20:37:30|2254.59|2240.09|2254.73|2240.23|2254.73|2240.23|2253.04|2238.54|27
1624221460000|2021-06-20 20:37:40|2254.88|2240.38|2255.32|2240.82|2255.35|2240.85|2254.06|2239.56|26
1624221470000|2021-06-20 20:37:50|2255.35|2240.85|2254.86|2240.36|2255.39|2240.89|2254.82|2240.32|23
1624221480000|2021-06-20 20:38:00|2254.85|2240.35|2253.62|2239.12|2254.85|2240.35|2253.58|2239.08|26
1624221490000|2021-06-20 20:38:10|2253.58|2239.08|2252.86|2238.36|2253.58|2239.08|2252.86|2238.36|24
1624221500000|2021-06-20 20:38:20|2252.85|2238.35|2252.3|2237.8|2252.85|2238.35|2252.24|2237.74|25
1624221510000|2021-06-20 20:38:30|2252.35|2237.85|2251.7|2237.2|2252.52|2238.02|2251.69|2237.19|24
1624221520000|2021-06-20 20:38:40|2251.78|2237.28|2251.29|2236.79|2251.78|2237.28|2251.05|2236.55|23
1624221530000|2021-06-20 20:38:50|2251.16|2236.66|2252.8|2238.3|2253.08|2238.58|2251.16|2236.66|27
1624221540000|2021-06-20 20:39:00|2253.21|2238.71|2252.89|2238.39|2254.95|2240.45|2252.86|2238.36|28
1624221550000|2021-06-20 20:39:10|2253.02|2238.52|2252.64|2238.14|2253.03|2238.53|2252.49|2237.99|20
1624221560000|2021-06-20 20:39:20|2252.66|2238.16|2254.23|2239.73|2255.39|2240.89|2252.66|2238.16|27
1624221570000|2021-06-20 20:39:30|2253.92|2239.42|2255.08|2240.58|2255.97|2241.47|2253.79|2239.29|27
1624221580000|2021-06-20 20:39:40|2254.75|2240.25|2255.41|2240.91|2255.41|2240.91|2253.75|2239.25|23
1624221590000|2021-06-20 20:39:50|2255.46|2240.96|2256.42|2241.92|2256.42|2241.92|2255.46|2240.96|27
1624221600000|2021-06-20 20:40:00|2256.4|2241.9|2256.96|2242.46|2257.39|2242.89|2255.62|2241.12|27
1624221610000|2021-06-20 20:40:10|2256.68|2242.18|2257.11|2242.61|2257.14|2242.64|2256.3|2241.8|28
1624221620000|2021-06-20 20:40:20|2257.18|2242.68|2255.68|2241.18|2257.18|2242.68|2255.68|2241.18|29
1624221630000|2021-06-20 20:40:30|2255.63|2241.13|2255.73|2241.23|2255.73|2241.23|2255.55|2241.05|24
1624221640000|2021-06-20 20:40:40|2255.71|2241.21|2256.24|2241.74|2256.24|2241.74|2255.52|2241.02|26
1624221650000|2021-06-20 20:40:50|2256.18|2241.68|2256.05|2241.55|2256.66|2242.16|2256|2241.5|24
1624221660000|2021-06-20 20:41:00|2256.35|2241.85|2257.5|2243|2257.63|2243.13|2256.35|2241.85|24
1624221670000|2021-06-20 20:41:10|2257.45|2242.95|2259.67|2245.17|2259.67|2245.17|2257.39|2242.89|29
1624221680000|2021-06-20 20:41:20|2259.66|2245.16|2261.66|2247.16|2262.08|2247.58|2259.5|2245|25
1624221690000|2021-06-20 20:41:30|2261.92|2247.42|2262.96|2248.46|2263.66|2249.16|2261.73|2247.23|28
1624221700000|2021-06-20 20:41:40|2262.48|2247.98|2262.21|2247.71|2262.48|2247.98|2261.68|2247.18|28
1624221710000|2021-06-20 20:41:50|2262.11|2247.61|2263.6|2249.1|2263.6|2249.1|2261.97|2247.47|27
1624221720000|2021-06-20 20:42:00|2263.59|2249.09|2264.93|2250.43|2264.93|2250.43|2263.45|2248.95|25
1624221730000|2021-06-20 20:42:10|2264.97|2250.47|2269.5|2255|2269.5|2255|2264.4|2249.9|26
1624221740000|2021-06-20 20:42:20|2269.74|2255.24|2269.33|2254.83|2272.31|2257.81|2268.24|2253.74|29
1624221750000|2021-06-20 20:42:30|2269.19|2254.69|2267.53|2253.03|2269.2|2254.7|2266.63|2252.13|26
1624221760000|2021-06-20 20:42:40|2267.49|2252.99|2264.77|2250.27|2267.87|2253.37|2264.61|2250.11|28
1624221770000|2021-06-20 20:42:50|2264.76|2250.26|2265.09|2250.59|2265.25|2250.75|2262.86|2248.36|26
1624221780000|2021-06-20 20:43:00|2264.84|2250.34|2260.66|2246.16|2264.84|2250.34|2260.66|2246.16|27
1624221790000|2021-06-20 20:43:10|2260.78|2246.28|2261.18|2246.68|2261.5|2247|2260.39|2245.89|28
1624221800000|2021-06-20 20:43:20|2260.71|2246.21|2258.16|2243.66|2261.43|2246.93|2258.12|2243.62|28
1624221810000|2021-06-20 20:43:30|2258.19|2243.69|2258.17|2243.67|2259.48|2244.98|2257.74|2243.24|25
1624221820000|2021-06-20 20:43:40|2257.87|2243.37|2256.95|2242.45|2259.52|2245.02|2256.71|2242.21|24
1624221830000|2021-06-20 20:43:50|2257.05|2242.55|2257.52|2243.02|2257.57|2243.07|2256.65|2242.15|25
1624221840000|2021-06-20 20:44:00|2257.54|2243.04|2256.54|2242.04|2258.53|2244.03|2256.54|2242.04|29
1624221850000|2021-06-20 20:44:10|2256.4|2241.9|2256.37|2241.87|2256.66|2242.16|2256.37|2241.87|21
1624221860000|2021-06-20 20:44:20|2256.36|2241.86|2256.12|2241.62|2256.57|2242.07|2256.12|2241.62|17
1624221870000|2021-06-20 20:44:30|2256.14|2241.64|2258.05|2243.55|2258.05|2243.55|2255.6|2241.1|26
1624221880000|2021-06-20 20:44:40|2258.13|2243.63|2256.63|2242.13|2258.13|2243.63|2256.62|2242.12|24
1624221890000|2021-06-20 20:44:50|2256.65|2242.15|2259.5|2245|2259.57|2245.07|2256.64|2242.14|29
1624221900000|2021-06-20 20:45:00|2259.62|2245.12|2259.95|2245.45|2261.19|2246.69|2259.62|2245.12|25
1624221910000|2021-06-20 20:45:10|2259.85|2245.35|2260.63|2246.13|2260.67|2246.17|2259.39|2244.89|27
1624221920000|2021-06-20 20:45:20|2260.84|2246.34|2259.1|2244.6|2260.95|2246.45|2259.1|2244.6|23
1624221930000|2021-06-20 20:45:30|2259.53|2245.03|2259.27|2244.77|2259.9|2245.4|2258.93|2244.43|26
1624221940000|2021-06-20 20:45:40|2259.21|2244.71|2260.19|2245.69|2260.52|2246.02|2259.19|2244.69|27
1624221950000|2021-06-20 20:45:50|2260.2|2245.7|2259.88|2245.38|2260.2|2245.7|2259.61|2245.11|25
1624221960000|2021-06-20 20:46:00|2259.85|2245.35|2260.83|2246.33|2260.83|2246.33|2259.67|2245.17|22
1624221970000|2021-06-20 20:46:10|2260.79|2246.29|2262.2|2247.7|2262.3|2247.8|2260.79|2246.29|21
1624221980000|2021-06-20 20:46:20|2262.24|2247.74|2261.21|2246.71|2262.3|2247.8|2261.21|2246.71|26
1624221990000|2021-06-20 20:46:30|2261.17|2246.67|2262.27|2247.77|2262.27|2247.77|2261.17|2246.67|21
1624222000000|2021-06-20 20:46:40|2262.3|2247.8|2262.87|2248.37|2263|2248.5|2262.26|2247.76|16
1624222010000|2021-06-20 20:46:50|2262.73|2248.23|2262.33|2247.83|2262.75|2248.25|2261.92|2247.42|22
1624222020000|2021-06-20 20:47:00|2262.46|2247.96|2262.94|2248.44|2263.45|2248.95|2262.46|2247.96|23
1624222030000|2021-06-20 20:47:10|2262.88|2248.38|2263.02|2248.52|2263.02|2248.52|2262.88|2248.38|14
1624222040000|2021-06-20 20:47:20|2263.01|2248.51|2263.11|2248.61|2263.29|2248.79|2262.44|2247.94|24
1624222050000|2021-06-20 20:47:30|2263.22|2248.72|2263.16|2248.66|2263.62|2249.12|2263.16|2248.66|21
1624222060000|2021-06-20 20:47:40|2263.01|2248.51|2263.39|2248.89|2263.42|2248.92|2262.95|2248.45|25
1624222070000|2021-06-20 20:47:50|2263.38|2248.88|2263.04|2248.54|2263.44|2248.94|2262.76|2248.26|21
1624222080000|2021-06-20 20:48:00|2263.29|2248.79|2261.1|2246.6|2263.38|2248.88|2261.06|2246.56|26
1624222090000|2021-06-20 20:48:10|2261.11|2246.61|2258.51|2244.01|2261.27|2246.77|2258.51|2244.01|28
1624222100000|2021-06-20 20:48:20|2258.29|2243.79|2257.77|2243.27|2259.65|2245.15|2257.75|2243.25|28
1624222110000|2021-06-20 20:48:30|2257.68|2243.18|2257.3|2242.8|2257.81|2243.31|2256.56|2242.06|23
1624222120000|2021-06-20 20:48:40|2257.41|2242.91|2255.96|2241.46|2257.59|2243.09|2255.96|2241.46|28
1624222130000|2021-06-20 20:48:50|2256.26|2241.76|2256.55|2242.05|2256.91|2242.41|2255.64|2241.14|25
1624222140000|2021-06-20 20:49:00|2256.4|2241.9|2254.48|2239.98|2256.46|2241.96|2254.48|2239.98|24
1624222150000|2021-06-20 20:49:10|2254.47|2239.97|2256.69|2242.19|2256.69|2242.19|2254.37|2239.87|21
1624222160000|2021-06-20 20:49:20|2256.48|2241.98|2255.46|2240.96|2257.72|2243.22|2255.46|2240.96|23
1624222170000|2021-06-20 20:49:30|2255.58|2241.08|2258.4|2243.9|2258.7|2244.2|2255.54|2241.04|25
1624222180000|2021-06-20 20:49:40|2257.99|2243.49|2256.68|2242.18|2257.99|2243.49|2256.66|2242.16|27
1624222190000|2021-06-20 20:49:50|2256.58|2242.08|2256.52|2242.02|2256.83|2242.33|2255.9|2241.4|25
1624222200000|2021-06-20 20:50:00|2256.51|2242.01|2256.88|2242.38|2259.48|2244.98|2256.51|2242.01|28
1624222210000|2021-06-20 20:50:10|2256.9|2242.4|2257.06|2242.56|2257.07|2242.57|2256.79|2242.29|24
1624222220000|2021-06-20 20:50:20|2257.64|2243.14|2258.05|2243.55|2258.42|2243.92|2257.64|2243.14|25
1624222230000|2021-06-20 20:50:30|2258.06|2243.56|2258.23|2243.73|2258.67|2244.17|2257.32|2242.82|29
1624222240000|2021-06-20 20:50:40|2258.22|2243.72|2258.68|2244.18|2258.79|2244.29|2258.22|2243.72|23
1624222250000|2021-06-20 20:50:50|2258.66|2244.16|2257.91|2243.41|2259.02|2244.52|2257.84|2243.34|26
1624222260000|2021-06-20 20:51:00|2257.89|2243.39|2258.01|2243.51|2258.01|2243.51|2257.84|2243.34|24
1624222270000|2021-06-20 20:51:10|2257.99|2243.49|2259.29|2244.79|2259.61|2245.11|2257.86|2243.36|24
1624222280000|2021-06-20 20:51:20|2259.3|2244.8|2260.59|2246.09|2261.3|2246.8|2259.3|2244.8|27
1624222290000|2021-06-20 20:51:30|2260.11|2245.61|2260.49|2245.99|2260.65|2246.15|2259.98|2245.48|25
1624222300000|2021-06-20 20:51:40|2260.5|2246|2261.28|2246.78|2261.28|2246.78|2260.41|2245.91|28
1624222310000|2021-06-20 20:51:50|2261.36|2246.86|2260.95|2246.45|2261.81|2247.31|2260.82|2246.32|23
1624222320000|2021-06-20 20:52:00|2261.01|2246.51|2262.41|2247.91|2262.41|2247.91|2261.01|2246.51|24
1624222330000|2021-06-20 20:52:10|2262.45|2247.95|2263.73|2249.23|2263.73|2249.23|2262.44|2247.94|25
1624222340000|2021-06-20 20:52:20|2263.72|2249.22|2263.52|2249.02|2264.13|2249.63|2263.37|2248.87|25
1624222350000|2021-06-20 20:52:30|2263.57|2249.07|2264.55|2250.05|2264.55|2250.05|2263.43|2248.93|23
1624222360000|2021-06-20 20:52:40|2264.57|2250.07|2263.39|2248.89|2264.59|2250.09|2263.39|2248.89|27
1624222370000|2021-06-20 20:52:50|2263.43|2248.93|2263.15|2248.65|2263.8|2249.3|2263.15|2248.65|24
1624222380000|2021-06-20 20:53:00|2263.02|2248.52|2262.14|2247.64|2263.02|2248.52|2262.14|2247.64|26
1624222390000|2021-06-20 20:53:10|2261.85|2247.35|2261.02|2246.52|2261.85|2247.35|2260.73|2246.23|25
1624222400000|2021-06-20 20:53:20|2260.98|2246.48|2259.81|2245.31|2261.07|2246.57|2259.28|2244.78|26
1624222410000|2021-06-20 20:53:30|2259.76|2245.26|2259.32|2244.82|2259.77|2245.27|2259.31|2244.81|25
1624222420000|2021-06-20 20:53:40|2259.33|2244.83|2259.09|2244.59|2259.46|2244.96|2258.45|2243.95|26
1624222430000|2021-06-20 20:53:50|2259.16|2244.66|2259.28|2244.78|2259.28|2244.78|2258.42|2243.92|26
1624222440000|2021-06-20 20:54:00|2259.38|2244.88|2258.93|2244.43|2259.77|2245.27|2258.79|2244.29|24
1624222450000|2021-06-20 20:54:10|2258.94|2244.44|2258.39|2243.89|2258.97|2244.47|2258.22|2243.72|22
1624222460000|2021-06-20 20:54:20|2258.34|2243.84|2259.68|2245.18|2259.82|2245.32|2258.34|2243.84|26
1624222470000|2021-06-20 20:54:30|2259.64|2245.14|2259.28|2244.78|2259.65|2245.15|2259.13|2244.63|20
1624222480000|2021-06-20 20:54:40|2259.26|2244.76|2260.04|2245.54|2260.14|2245.64|2259.26|2244.76|24
1624222490000|2021-06-20 20:54:50|2260.02|2245.52|2259.26|2244.76|2260.16|2245.66|2259.26|2244.76|26
1624222500000|2021-06-20 20:55:00|2259.24|2244.74|2258.55|2244.05|2259.24|2244.74|2258.53|2244.03|18
1624222510000|2021-06-20 20:55:10|2258.54|2244.04|2259.49|2244.99|2259.49|2244.99|2258.54|2244.04|23
1624222520000|2021-06-20 20:55:20|2259.57|2245.07|2259.77|2245.27|2260.28|2245.78|2259.46|2244.96|23
1624222530000|2021-06-20 20:55:30|2260.43|2245.93|2259.84|2245.34|2260.52|2246.02|2259.78|2245.28|25
1624222540000|2021-06-20 20:55:40|2259.89|2245.39|2261.33|2246.83|2261.33|2246.83|2259.89|2245.39|27
1624222550000|2021-06-20 20:55:50|2261.61|2247.11|2261.83|2247.33|2261.93|2247.43|2261.37|2246.87|27
1624222560000|2021-06-20 20:56:00|2261.77|2247.27|2262.5|2248|2262.5|2248|2261.25|2246.75|21
1624222570000|2021-06-20 20:56:10|2262.64|2248.14|2262.92|2248.42|2262.92|2248.42|2262.62|2248.12|25
1624222580000|2021-06-20 20:56:20|2262.98|2248.48|2262.82|2248.32|2263.09|2248.59|2262.74|2248.24|26
1624222590000|2021-06-20 20:56:30|2262.74|2248.24|2264.44|2249.94|2264.44|2249.94|2262.74|2248.24|26
1624222600000|2021-06-20 20:56:40|2264.93|2250.43|2266.07|2251.57|2266.07|2251.57|2264.67|2250.17|29
1624222610000|2021-06-20 20:56:50|2266.21|2251.71|2267.4|2252.9|2267.4|2252.9|2265.97|2251.47|26
1624222620000|2021-06-20 20:57:00|2267.3|2252.8|2268.73|2254.23|2269.31|2254.81|2267.23|2252.73|24
1624222630000|2021-06-20 20:57:10|2268.62|2254.12|2267.58|2253.08|2268.68|2254.18|2267.5|2253|24
1624222640000|2021-06-20 20:57:20|2267.96|2253.46|2269.21|2254.71|2269.41|2254.91|2267.96|2253.46|24
1624222650000|2021-06-20 20:57:30|2269.23|2254.73|2269.92|2255.42|2270.08|2255.58|2268.9|2254.4|25
1624222660000|2021-06-20 20:57:40|2269.88|2255.38|2270.29|2255.79|2270.31|2255.81|2269.87|2255.37|23
1624222670000|2021-06-20 20:57:50|2270.67|2256.17|2272.24|2257.74|2272.24|2257.74|2270.67|2256.17|22
1624222680000|2021-06-20 20:58:00|2272.35|2257.85|2273.35|2258.85|2276.61|2262.11|2272.35|2257.85|29
1624222690000|2021-06-20 20:58:10|2273.96|2259.46|2269.2|2254.7|2273.96|2259.46|2269.2|2254.7|28
1624222700000|2021-06-20 20:58:20|2269.19|2254.69|2268.66|2254.16|2269.4|2254.9|2268.43|2253.93|26
1624222710000|2021-06-20 20:58:30|2268.12|2253.62|2266.23|2251.73|2268.12|2253.62|2265.06|2250.56|29
1624222720000|2021-06-20 20:58:40|2266.85|2252.35|2266.89|2252.39|2268.04|2253.54|2265.79|2251.29|26
1624222730000|2021-06-20 20:58:50|2266.75|2252.25|2268.31|2253.81|2268.54|2254.04|2266.75|2252.25|28
1624222740000|2021-06-20 20:59:00|2268.29|2253.79|2266.17|2251.67|2268.29|2253.79|2266.17|2251.67|27
1624222750000|2021-06-20 20:59:10|2266.16|2251.66|2264.29|2249.79|2266.64|2252.14|2263.83|2249.33|28
1624222760000|2021-06-20 20:59:20|2264.35|2249.85|2263.98|2249.48|2264.59|2250.09|2263.91|2249.41|26
1624222770000|2021-06-20 20:59:30|2263.83|2249.33|2264.53|2250.03|2264.53|2250.03|2262.97|2248.47|25
1624222780000|2021-06-20 20:59:40|2264.63|2250.13|2264.76|2250.26|2264.99|2250.49|2264.63|2250.13|25
1624222790000|2021-06-20 20:59:50|2264.68|2250.18|2264.34|2249.84|2265.23|2250.73|2264.28|2249.78|21
1624222800000|2021-06-20 21:00:00|2264.4|2249.9|2267.2|2252.7|2267.3|2252.8|2264.4|2249.9|25
1624222810000|2021-06-20 21:00:10|2267.29|2252.79|2270.06|2255.56|2270.1|2255.6|2267.25|2252.75|25
1624222820000|2021-06-20 21:00:20|2270.05|2255.55|2269.54|2255.04|2270.25|2255.75|2269.54|2255.04|21
1624222830000|2021-06-20 21:00:30|2269.52|2255.02|2269.48|2254.98|2270.06|2255.56|2269.42|2254.92|26
1624222840000|2021-06-20 21:00:40|2269.94|2255.44|2270.41|2255.91|2270.76|2256.26|2269.94|2255.44|27
1624222850000|2021-06-20 21:00:50|2270.23|2255.73|2270.23|2255.73|2270.35|2255.85|2270|2255.5|24
1624222860000|2021-06-20 21:01:00|2270.25|2255.75|2271.24|2256.74|2271.27|2256.77|2270.25|2255.75|21
1624222870000|2021-06-20 21:01:10|2271.16|2256.66|2270.48|2255.98|2271.16|2256.66|2269.67|2255.17|23
1624222880000|2021-06-20 21:01:20|2270.47|2255.97|2271.39|2256.89|2271.39|2256.89|2270.47|2255.97|27
1624222890000|2021-06-20 21:01:30|2271.33|2256.83|2271.97|2257.47|2272.02|2257.52|2271.25|2256.75|20
1624222900000|2021-06-20 21:01:40|2271.99|2257.49|2274.09|2259.59|2274.09|2259.59|2271.94|2257.44|12
1624222910000|2021-06-20 21:01:50|2273.76|2259.26|2272.19|2257.69|2273.76|2259.26|2272.19|2257.69|26
1624222920000|2021-06-20 21:02:00|2272.1|2257.6|2269.72|2255.22|2272.1|2257.6|2269.72|2255.22|25
1624222930000|2021-06-20 21:02:10|2269.74|2255.24|2270.57|2256.07|2270.57|2256.07|2268.8|2254.3|24
1624222940000|2021-06-20 21:02:20|2270.86|2256.36|2268.91|2254.41|2271.2|2256.7|2268.91|2254.41|28
1624222950000|2021-06-20 21:02:30|2268.92|2254.42|2268.74|2254.24|2268.93|2254.43|2268.3|2253.8|25
1624222960000|2021-06-20 21:02:40|2268.81|2254.31|2268.81|2254.31|2268.81|2254.31|2268.59|2254.09|21
1624222970000|2021-06-20 21:02:50|2268.74|2254.24|2268.93|2254.43|2269.22|2254.72|2268.72|2254.22|25
1624222980000|2021-06-20 21:03:00|2268.97|2254.47|2268.63|2254.13|2268.99|2254.49|2268.56|2254.06|24
1624222990000|2021-06-20 21:03:10|2268.6|2254.1|2266.28|2251.78|2268.6|2254.1|2266.2|2251.7|25
1624223000000|2021-06-20 21:03:20|2266.24|2251.74|2264.7|2250.2|2266.24|2251.74|2264.7|2250.2|25
1624223010000|2021-06-20 21:03:30|2264.66|2250.16|2265.07|2250.57|2265.65|2251.15|2264.41|2249.91|28
1624223020000|2021-06-20 21:03:40|2265.1|2250.6|2265.06|2250.56|2265.2|2250.7|2264.94|2250.44|24
1624223030000|2021-06-20 21:03:50|2265.07|2250.57|2265.2|2250.7|2265.32|2250.82|2265.03|2250.53|23
1624223040000|2021-06-20 21:04:00|2265.44|2250.94|2267.32|2252.82|2267.32|2252.82|2265.32|2250.82|26
1624223050000|2021-06-20 21:04:10|2267.28|2252.78|2265.77|2251.27|2267.36|2252.86|2265.42|2250.92|26
1624223060000|2021-06-20 21:04:20|2265.93|2251.43|2266.03|2251.53|2266.08|2251.58|2265.11|2250.61|28
1624223070000|2021-06-20 21:04:30|2266.04|2251.54|2266.29|2251.79|2266.29|2251.79|2266.04|2251.54|23
1624223080000|2021-06-20 21:04:40|2266.22|2251.72|2265.63|2251.13|2266.3|2251.8|2265.63|2251.13|21
1624223090000|2021-06-20 21:04:50|2265.64|2251.14|2264.71|2250.21|2265.7|2251.2|2264.71|2250.21|17
1624223100000|2021-06-20 21:05:00|2264.74|2250.24|2265.33|2250.83|2265.58|2251.08|2264.74|2250.24|21
1624223110000|2021-06-20 21:05:10|2265.42|2250.92|2264.88|2250.38|2265.42|2250.92|2264.88|2250.38|18
1624223120000|2021-06-20 21:05:20|2264.46|2249.96|2261.84|2247.34|2264.46|2249.96|2261.84|2247.34|27
1624223130000|2021-06-20 21:05:30|2261.88|2247.38|2261.08|2246.58|2262.24|2247.74|2260.83|2246.33|24
1624223140000|2021-06-20 21:05:40|2261.06|2246.56|2260.68|2246.18|2261.22|2246.72|2260.59|2246.09|28
1624223150000|2021-06-20 21:05:50|2260.63|2246.13|2261.15|2246.65|2261.66|2247.16|2260.55|2246.05|26
1624223160000|2021-06-20 21:06:00|2261.11|2246.61|2258.29|2243.79|2261.11|2246.61|2257.48|2242.98|27
1624223170000|2021-06-20 21:06:10|2258.02|2243.52|2258.41|2243.91|2258.53|2244.03|2257.65|2243.15|26
1624223180000|2021-06-20 21:06:20|2258.48|2243.98|2258.37|2243.87|2258.74|2244.24|2258.37|2243.87|22
1624223190000|2021-06-20 21:06:30|2258.35|2243.85|2258.28|2243.78|2258.35|2243.85|2257.39|2242.89|25
1624223200000|2021-06-20 21:06:40|2258.25|2243.75|2257.63|2243.13|2258.31|2243.81|2257.63|2243.13|23
1624223210000|2021-06-20 21:06:50|2257.58|2243.08|2256.68|2242.18|2257.58|2243.08|2256.68|2242.18|28
1624223220000|2021-06-20 21:07:00|2256.65|2242.15|2257.69|2243.19|2257.71|2243.21|2256.62|2242.12|24
1624223230000|2021-06-20 21:07:10|2257.81|2243.31|2258.34|2243.84|2258.34|2243.84|2257.81|2243.31|22
1624223240000|2021-06-20 21:07:20|2258.38|2243.88|2259.22|2244.72|2259.26|2244.76|2258.38|2243.88|27
1624223250000|2021-06-20 21:07:30|2259.16|2244.66|2259.12|2244.62|2259.19|2244.69|2258.99|2244.49|20
1624223260000|2021-06-20 21:07:40|2259.14|2244.64|2259.85|2245.35|2259.87|2245.37|2259.14|2244.64|25
1624223270000|2021-06-20 21:07:50|2259.86|2245.36|2259.84|2245.34|2260.17|2245.67|2259.76|2245.26|26
1624223280000|2021-06-20 21:08:00|2259.79|2245.29|2258.99|2244.49|2259.79|2245.29|2258.99|2244.49|27
1624223290000|2021-06-20 21:08:10|2258.67|2244.17|2257.96|2243.46|2258.67|2244.17|2257.96|2243.46|27
1624223300000|2021-06-20 21:08:20|2257.9|2243.4|2258.02|2243.52|2258.15|2243.65|2257.48|2242.98|28
1624223310000|2021-06-20 21:08:30|2258.05|2243.55|2256.33|2241.83|2258.11|2243.61|2255.83|2241.33|25
1624223320000|2021-06-20 21:08:40|2256.28|2241.78|2255.61|2241.11|2256.62|2242.12|2255.55|2241.05|29
1624223330000|2021-06-20 21:08:50|2255.21|2240.71|2254.36|2239.86|2255.21|2240.71|2254.13|2239.63|26
1624223340000|2021-06-20 21:09:00|2254.24|2239.74|2254.92|2240.42|2254.99|2240.49|2254.24|2239.74|23
1624223350000|2021-06-20 21:09:10|2254.96|2240.46|2256.31|2241.81|2256.6|2242.1|2254.92|2240.42|23
1624223360000|2021-06-20 21:09:20|2256.27|2241.77|2256.03|2241.53|2256.34|2241.84|2256.03|2241.53|26
1624223370000|2021-06-20 21:09:30|2255.97|2241.47|2254.68|2240.18|2256.03|2241.53|2254.68|2240.18|25
1624223380000|2021-06-20 21:09:40|2254.55|2240.05|2252.7|2238.2|2254.58|2240.08|2252.68|2238.18|28
1624223390000|2021-06-20 21:09:50|2252.9|2238.4|2254.18|2239.68|2254.3|2239.8|2252.9|2238.4|23
1624223400000|2021-06-20 21:10:00|2254.24|2239.74|2254.35|2239.85|2254.37|2239.87|2254.2|2239.7|22
1624223410000|2021-06-20 21:10:10|2254.34|2239.84|2252.04|2237.54|2254.34|2239.84|2251.92|2237.42|26
1624223420000|2021-06-20 21:10:20|2252.05|2237.55|2253.27|2238.77|2253.35|2238.85|2252.05|2237.55|28
1624223430000|2021-06-20 21:10:30|2253.24|2238.74|2253.22|2238.72|2253.26|2238.76|2252.94|2238.44|26
1624223440000|2021-06-20 21:10:40|2253.23|2238.73|2251.71|2237.21|2253.37|2238.87|2251.71|2237.21|26
1624223450000|2021-06-20 21:10:50|2251.72|2237.22|2250.22|2235.72|2251.73|2237.23|2250.22|2235.72|23
1624223460000|2021-06-20 21:11:00|2250.06|2235.56|2250.66|2236.16|2250.66|2236.16|2248.32|2233.82|28
1624223470000|2021-06-20 21:11:10|2250.93|2236.43|2253.16|2238.66|2253.16|2238.66|2250.93|2236.43|27
1624223480000|2021-06-20 21:11:20|2253.15|2238.65|2253.06|2238.56|2253.27|2238.77|2252.54|2238.04|26
1624223490000|2021-06-20 21:11:30|2253.05|2238.55|2252.93|2238.43|2253.05|2238.55|2252.63|2238.13|26
1624223500000|2021-06-20 21:11:40|2252.97|2238.47|2254.91|2240.41|2254.91|2240.41|2252.84|2238.34|22
1624223510000|2021-06-20 21:11:50|2255.18|2240.68|2254.34|2239.84|2255.79|2241.29|2254.28|2239.78|27
1624223520000|2021-06-20 21:12:00|2254.31|2239.81|2253.47|2238.97|2254.31|2239.81|2253.47|2238.97|25
1624223530000|2021-06-20 21:12:10|2253.45|2238.95|2254.75|2240.25|2254.75|2240.25|2252.93|2238.43|27
1624223540000|2021-06-20 21:12:20|2254.8|2240.3|2255.53|2241.03|2255.53|2241.03|2254.57|2240.07|26
1624223550000|2021-06-20 21:12:30|2255.44|2240.94|2256.2|2241.7|2256.24|2241.74|2255.44|2240.94|27
1624223560000|2021-06-20 21:12:40|2256.21|2241.71|2255.91|2241.41|2256.37|2241.87|2255.91|2241.41|24
1624223570000|2021-06-20 21:12:50|2255.95|2241.45|2255.24|2240.74|2255.95|2241.45|2254.56|2240.06|24
1624223580000|2021-06-20 21:13:00|2255.25|2240.75|2255.58|2241.08|2255.62|2241.12|2255.25|2240.75|20
1624223590000|2021-06-20 21:13:10|2255.65|2241.15|2255.86|2241.36|2255.96|2241.46|2255.54|2241.04|18
1624223600000|2021-06-20 21:13:20|2255.88|2241.38|2255.82|2241.32|2255.97|2241.47|2255.82|2241.32|15
1624223610000|2021-06-20 21:13:30|2255.8|2241.3|2255.77|2241.27|2255.8|2241.3|2255.71|2241.21|21
1624223620000|2021-06-20 21:13:40|2255.78|2241.28|2256.3|2241.8|2256.3|2241.8|2255.15|2240.65|25
1624223630000|2021-06-20 21:13:50|2256.37|2241.87|2257.37|2242.87|2257.5|2243|2256.37|2241.87|23
1624223640000|2021-06-20 21:14:00|2257.53|2243.03|2257.87|2243.37|2257.99|2243.49|2257.49|2242.99|21
1624223650000|2021-06-20 21:14:10|2257.88|2243.38|2258.03|2243.53|2258.05|2243.55|2257.88|2243.38|26
1624223660000|2021-06-20 21:14:20|2258.07|2243.57|2257.28|2242.78|2258.07|2243.57|2257.17|2242.67|23
1624223670000|2021-06-20 21:14:30|2257.26|2242.76|2257.3|2242.8|2257.3|2242.8|2257.16|2242.66|19
1624223680000|2021-06-20 21:14:40|2257.27|2242.77|2257.31|2242.81|2257.32|2242.82|2257.23|2242.73|18
1624223690000|2021-06-20 21:14:50|2257.29|2242.79|2257.04|2242.54|2257.35|2242.85|2257.04|2242.54|23
1624223700000|2021-06-20 21:15:00|2257.05|2242.55|2257.33|2242.83|2257.39|2242.89|2257.05|2242.55|22
1624223710000|2021-06-20 21:15:10|2257.32|2242.82|2257.31|2242.81|2257.33|2242.83|2257.26|2242.76|22
1624223720000|2021-06-20 21:15:20|2257.34|2242.84|2257.58|2243.08|2257.58|2243.08|2256.89|2242.39|29
1624223730000|2021-06-20 21:15:30|2257.66|2243.16|2257.91|2243.41|2258.23|2243.73|2257.66|2243.16|26
1624223740000|2021-06-20 21:15:40|2257.83|2243.33|2257.87|2243.37|2257.87|2243.37|2257.44|2242.94|28
1624223750000|2021-06-20 21:15:50|2257.88|2243.38|2258.28|2243.78|2258.28|2243.78|2257.84|2243.34|24
1624223760000|2021-06-20 21:16:00|2258.29|2243.79|2258.46|2243.96|2258.53|2244.03|2258.26|2243.76|16
1624223770000|2021-06-20 21:16:10|2258.59|2244.09|2259.3|2244.8|2259.3|2244.8|2258.59|2244.09|21
1624223780000|2021-06-20 21:16:20|2259.4|2244.9|2259.53|2245.03|2259.73|2245.23|2258.94|2244.44|23
1624223790000|2021-06-20 21:16:30|2259.54|2245.04|2259.67|2245.17|2259.82|2245.32|2259.54|2245.04|22
1624223800000|2021-06-20 21:16:40|2259.72|2245.22|2259.86|2245.36|2259.86|2245.36|2259.53|2245.03|24
1624223810000|2021-06-20 21:16:50|2259.79|2245.29|2260.08|2245.58|2260.08|2245.58|2259.73|2245.23|16
1624223820000|2021-06-20 21:17:00|2260.12|2245.62|2258.01|2243.51|2260.12|2245.62|2258.01|2243.51|23
1624223830000|2021-06-20 21:17:10|2258|2243.5|2258.39|2243.89|2258.39|2243.89|2257.94|2243.44|26
1624223840000|2021-06-20 21:17:20|2258.37|2243.87|2258.67|2244.17|2258.73|2244.23|2258.37|2243.87|23
1624223850000|2021-06-20 21:17:30|2258.68|2244.18|2259.05|2244.55|2259.08|2244.58|2258.68|2244.18|18
1624223860000|2021-06-20 21:17:40|2259.07|2244.57|2259.31|2244.81|2259.31|2244.81|2259.05|2244.55|18
1624223870000|2021-06-20 21:17:50|2259.32|2244.82|2259.54|2245.04|2259.54|2245.04|2259.32|2244.82|19
1624223880000|2021-06-20 21:18:00|2259.53|2245.03|2259.48|2244.98|2259.7|2245.2|2259.48|2244.98|14
1624223890000|2021-06-20 21:18:10|2259.45|2244.95|2259.56|2245.06|2259.56|2245.06|2259.44|2244.94|24
1624223900000|2021-06-20 21:18:20|2259.55|2245.05|2259.72|2245.22|2259.72|2245.22|2259.53|2245.03|15
1624223910000|2021-06-20 21:18:30|2259.68|2245.18|2259.5|2245|2259.68|2245.18|2259.5|2245|16
1624223920000|2021-06-20 21:18:40|2259.49|2244.99|2259.44|2244.94|2259.51|2245.01|2259.44|2244.94|19
1624223930000|2021-06-20 21:18:50|2259.45|2244.95|2260.39|2245.89|2260.39|2245.89|2259.45|2244.95|23
1624223940000|2021-06-20 21:19:00|2260.44|2245.94|2258.59|2244.09|2260.47|2245.97|2258.59|2244.09|24
1624223950000|2021-06-20 21:19:10|2258.55|2244.05|2258.18|2243.68|2258.55|2244.05|2258.15|2243.65|25
1624223960000|2021-06-20 21:19:20|2258.17|2243.67|2258.23|2243.73|2258.32|2243.82|2258.06|2243.56|25
1624223970000|2021-06-20 21:19:30|2258.26|2243.76|2258.53|2244.03|2258.64|2244.14|2258.26|2243.76|26
1624223980000|2021-06-20 21:19:40|2258.54|2244.04|2257.33|2242.83|2258.6|2244.1|2257.26|2242.76|26
1624223990000|2021-06-20 21:19:50|2257.28|2242.78|2256.52|2242.02|2257.34|2242.84|2256.52|2242.02|15
1624224000000|2021-06-20 21:20:00|2256.51|2242.01|2255.83|2241.33|2256.51|2242.01|2255.83|2241.33|24
1624224010000|2021-06-20 21:20:10|2255.84|2241.34|2255.75|2241.25|2255.85|2241.35|2255.62|2241.12|16
1624224020000|2021-06-20 21:20:20|2255.6|2241.1|2255.73|2241.23|2255.84|2241.34|2254.49|2239.99|21
1624224030000|2021-06-20 21:20:30|2255.84|2241.34|2255.67|2241.17|2255.91|2241.41|2255.51|2241.01|18
1624224040000|2021-06-20 21:20:40|2255.62|2241.12|2256.3|2241.8|2256.3|2241.8|2255.6|2241.1|19
1624224050000|2021-06-20 21:20:50|2256.46|2241.96|2257.07|2242.57|2257.09|2242.59|2256.46|2241.96|26
1624224060000|2021-06-20 21:21:00|2257.04|2242.54|2257.14|2242.64|2257.2|2242.7|2257.04|2242.54|22
1624224070000|2021-06-20 21:21:10|2257.18|2242.68|2258.1|2243.6|2258.11|2243.61|2257.16|2242.66|24
1624224080000|2021-06-20 21:21:20|2258.12|2243.62|2258.59|2244.09|2258.63|2244.13|2258.1|2243.6|20
1624224090000|2021-06-20 21:21:30|2258.6|2244.1|2258.52|2244.02|2258.6|2244.1|2258.47|2243.97|14
1624224100000|2021-06-20 21:21:40|2258.53|2244.03|2258.2|2243.7|2258.53|2244.03|2258.13|2243.63|20
1624224110000|2021-06-20 21:21:50|2258.19|2243.69|2258.08|2243.58|2258.22|2243.72|2257.99|2243.49|21
1624224120000|2021-06-20 21:22:00|2258.07|2243.57|2257.09|2242.59|2258.18|2243.68|2257.03|2242.53|23
1624224130000|2021-06-20 21:22:10|2257.16|2242.66|2257.31|2242.81|2257.46|2242.96|2257.1|2242.6|22
1624224140000|2021-06-20 21:22:20|2257.29|2242.79|2257.99|2243.49|2258.01|2243.51|2257.29|2242.79|21
1624224150000|2021-06-20 21:22:30|2257.97|2243.47|2258.12|2243.62|2258.17|2243.67|2257.94|2243.44|13
1624224160000|2021-06-20 21:22:40|2258.14|2243.64|2258.27|2243.77|2258.3|2243.8|2258.09|2243.59|23
1624224170000|2021-06-20 21:22:50|2258.28|2243.78|2258.13|2243.63|2258.3|2243.8|2258.05|2243.55|21
1624224180000|2021-06-20 21:23:00|2258.14|2243.64|2258.35|2243.85|2258.35|2243.85|2258.11|2243.61|19
1624224190000|2021-06-20 21:23:10|2258.36|2243.86|2260.12|2245.62|2260.13|2245.63|2258.36|2243.86|22
1624224200000|2021-06-20 21:23:20|2260.19|2245.69|2260.49|2245.99|2260.49|2245.99|2260|2245.5|21
1624224210000|2021-06-20 21:23:30|2260.52|2246.02|2259.63|2245.13|2260.78|2246.28|2259.63|2245.13|22
1624224220000|2021-06-20 21:23:40|2259.61|2245.11|2259.26|2244.76|2259.61|2245.11|2259.18|2244.68|19
1624224230000|2021-06-20 21:23:50|2259.27|2244.77|2259.73|2245.23|2259.73|2245.23|2259.2|2244.7|21
1624224240000|2021-06-20 21:24:00|2259.75|2245.25|2260.4|2245.9|2260.43|2245.93|2259.64|2245.14|21
1624224250000|2021-06-20 21:24:10|2260.41|2245.91|2260.23|2245.73|2260.41|2245.91|2260.15|2245.65|23
1624224260000|2021-06-20 21:24:20|2260.24|2245.74|2260.2|2245.7|2260.28|2245.78|2260.2|2245.7|18
1624224270000|2021-06-20 21:24:30|2260.26|2245.76|2259.91|2245.41|2260.26|2245.76|2259.53|2245.03|24
1624224280000|2021-06-20 21:24:40|2259.89|2245.39|2260.56|2246.06|2260.64|2246.14|2259.89|2245.39|19
1624224290000|2021-06-20 21:24:50|2260.54|2246.04|2261.38|2246.88|2261.43|2246.93|2260.54|2246.04|22
1624224300000|2021-06-20 21:25:00|2261.35|2246.85|2261.34|2246.84|2261.47|2246.97|2261.33|2246.83|26
1624224310000|2021-06-20 21:25:10|2261.36|2246.86|2260.67|2246.17|2261.36|2246.86|2260.58|2246.08|22
1624224320000|2021-06-20 21:25:20|2260.71|2246.21|2261.04|2246.54|2261.1|2246.6|2260.7|2246.2|24
1624224330000|2021-06-20 21:25:30|2261.03|2246.53|2261.2|2246.7|2261.2|2246.7|2261.02|2246.52|20
1624224340000|2021-06-20 21:25:40|2261.21|2246.71|2261.18|2246.68|2261.23|2246.73|2261.15|2246.65|8
1624224350000|2021-06-20 21:25:50|2261.19|2246.69|2261.19|2246.69|2261.19|2246.69|2261.18|2246.68|7
1624224360000|2021-06-20 21:26:00|2261.18|2246.68|2261.24|2246.74|2261.24|2246.74|2261.17|2246.67|12
1624224370000|2021-06-20 21:26:10|2261.28|2246.78|2263.09|2248.59|2263.09|2248.59|2261.28|2246.78|25
1624224380000|2021-06-20 21:26:20|2263.14|2248.64|2264.01|2249.51|2264.01|2249.51|2263.14|2248.64|26
1624224390000|2021-06-20 21:26:30|2264.02|2249.52|2264.76|2250.26|2264.76|2250.26|2264.02|2249.52|24
1624224400000|2021-06-20 21:26:40|2264.84|2250.34|2266.83|2252.33|2266.86|2252.36|2264.84|2250.34|28
1624224410000|2021-06-20 21:26:50|2266.86|2252.36|2266.92|2252.42|2267.31|2252.81|2266.08|2251.58|28
1624224420000|2021-06-20 21:27:00|2266.94|2252.44|2267.28|2252.78|2267.31|2252.81|2266.94|2252.44|24
1624224430000|2021-06-20 21:27:10|2267.26|2252.76|2264.64|2251.64|2267.26|2252.76|2264.64|2251.64|24
1624224440000|2021-06-20 21:27:20|2264.84|2251.84|2265.67|2252.67|2265.94|2252.94|2264.77|2251.77|24
1624224450000|2021-06-20 21:27:30|2265.66|2252.66|2265.19|2252.19|2265.66|2252.66|2265.02|2252.02|19
1624224460000|2021-06-20 21:27:40|2265.16|2252.16|2265.48|2252.48|2265.48|2252.48|2265.16|2252.16|19
1624224470000|2021-06-20 21:27:50|2265.5|2252.5|2266.1|2253.1|2266.14|2253.14|2265.5|2252.5|21
1624224480000|2021-06-20 21:28:00|2266.13|2253.13|2266.28|2253.28|2266.29|2253.29|2266.09|2253.09|14
1624224490000|2021-06-20 21:28:10|2266.36|2253.36|2266.9|2253.9|2266.9|2253.9|2266.36|2253.36|14
1624224500000|2021-06-20 21:28:20|2266.96|2253.96|2267.86|2254.86|2267.89|2254.89|2266.96|2253.96|24
1624224510000|2021-06-20 21:28:30|2267.93|2254.93|2267.58|2254.58|2267.95|2254.95|2267.58|2254.58|19
1624224520000|2021-06-20 21:28:40|2267.59|2254.59|2268.4|2255.4|2268.4|2255.4|2267.58|2254.58|20
1624224530000|2021-06-20 21:28:50|2268.46|2255.46|2268.89|2255.89|2268.91|2255.91|2268.4|2255.4|23
1624224540000|2021-06-20 21:29:00|2268.96|2255.96|2268.65|2255.65|2269.06|2256.06|2268.65|2255.65|24
1624224550000|2021-06-20 21:29:10|2268.62|2255.62|2268.3|2255.3|2268.81|2255.81|2268.29|2255.29|26
1624224560000|2021-06-20 21:29:20|2268.05|2255.05|2267.57|2254.57|2268.08|2255.08|2267.56|2254.56|23
1624224570000|2021-06-20 21:29:30|2267.56|2254.56|2267.61|2254.61|2267.66|2254.66|2267.55|2254.55|18
1624224580000|2021-06-20 21:29:40|2267.62|2254.62|2267.99|2254.99|2267.99|2254.99|2267.62|2254.62|20
1624224590000|2021-06-20 21:29:50|2268.08|2255.08|2267.94|2254.94|2268.22|2255.22|2267.94|2254.94|16
1624224600000|2021-06-20 21:30:00|2267.93|2254.93|2268.33|2255.33|2268.36|2255.36|2267.86|2254.86|18
1624224610000|2021-06-20 21:30:10|2268.32|2255.32|2268.35|2255.35|2268.41|2255.41|2268.32|2255.32|16
1624224620000|2021-06-20 21:30:20|2268.37|2255.37|2268.85|2255.85|2268.85|2255.85|2268.37|2255.37|19
1624224630000|2021-06-20 21:30:30|2268.82|2255.82|2268.91|2255.91|2268.93|2255.93|2268.81|2255.81|17
1624224640000|2021-06-20 21:30:40|2268.92|2255.92|2269.11|2256.11|2269.13|2256.13|2268.85|2255.85|18
1624224650000|2021-06-20 21:30:50|2269.12|2256.12|2271.23|2258.23|2271.23|2258.23|2269.11|2256.11|26
1624224660000|2021-06-20 21:31:00|2271.27|2258.27|2271.86|2258.86|2272.64|2259.64|2271.24|2258.24|26
1624224670000|2021-06-20 21:31:10|2271.92|2258.92|2274.04|2261.04|2274.05|2261.05|2271.68|2258.68|25
1624224680000|2021-06-20 21:31:20|2274.15|2261.15|2275.96|2262.96|2276.04|2263.04|2274.15|2261.15|24
1624224690000|2021-06-20 21:31:30|2276|2263|2278.32|2265.32|2278.32|2265.32|2276|2263|25
1624224700000|2021-06-20 21:31:40|2278.28|2265.28|2279.98|2266.98|2279.98|2266.98|2278.27|2265.27|24
1624224710000|2021-06-20 21:31:50|2279.94|2266.94|2281.14|2268.14|2281.22|2268.22|2279.94|2266.94|24
1624224720000|2021-06-20 21:32:00|2281.26|2268.26|2280.82|2267.82|2281.43|2268.43|2280.82|2267.82|23
1624224730000|2021-06-20 21:32:10|2281.53|2268.53|2282.35|2269.35|2282.69|2269.69|2281.53|2268.53|22
1624224740000|2021-06-20 21:32:20|2282.27|2269.27|2282.82|2269.82|2283|2270|2282.27|2269.27|23
1624224750000|2021-06-20 21:32:30|2282.64|2269.64|2282.72|2269.72|2282.74|2269.74|2282.54|2269.54|18
1624224760000|2021-06-20 21:32:40|2282.71|2269.71|2281.45|2268.45|2282.75|2269.75|2281.45|2268.45|26
1624224770000|2021-06-20 21:32:50|2281.36|2268.36|2278.12|2265.12|2281.7|2268.7|2277.77|2264.77|28
1624224780000|2021-06-20 21:33:00|2278.11|2265.11|2278.12|2265.12|2278.3|2265.3|2277.85|2264.85|27
1624224790000|2021-06-20 21:33:10|2278.13|2265.13|2277.8|2264.8|2278.19|2265.19|2277.69|2264.69|19
1624224800000|2021-06-20 21:33:20|2277.82|2264.82|2278.49|2265.49|2278.49|2265.49|2277.47|2264.47|23
1624224810000|2021-06-20 21:33:30|2278.85|2265.85|2279.04|2266.04|2279.28|2266.28|2278.66|2265.66|22
1624224820000|2021-06-20 21:33:40|2279.01|2266.01|2279.84|2266.84|2279.86|2266.86|2278.93|2265.93|20
1624224830000|2021-06-20 21:33:50|2279.86|2266.86|2279.75|2266.75|2279.86|2266.86|2279.75|2266.75|15
1624224840000|2021-06-20 21:34:00|2279.81|2266.81|2280.03|2267.03|2280.03|2267.03|2279.73|2266.73|23
1624224850000|2021-06-20 21:34:10|2280.08|2267.08|2280.29|2267.29|2280.35|2267.35|2280.08|2267.08|22
1624224860000|2021-06-20 21:34:20|2280.27|2267.27|2281.6|2268.6|2281.6|2268.6|2280.27|2267.27|23
1624224870000|2021-06-20 21:34:30|2281.56|2268.56|2282.26|2269.26|2282.59|2269.59|2281.56|2268.56|24
1624224880000|2021-06-20 21:34:40|2282.29|2269.29|2278.34|2265.34|2282.29|2269.29|2278.3|2265.3|26
1624224890000|2021-06-20 21:34:50|2278.28|2265.28|2276.93|2263.93|2278.28|2265.28|2276.93|2263.93|28
1624224900000|2021-06-20 21:35:00|2276.86|2263.86|2277.16|2264.16|2277.41|2264.41|2276.6|2263.6|25
1624224910000|2021-06-20 21:35:10|2277.18|2264.18|2276.27|2263.27|2277.37|2264.37|2276.21|2263.21|25
1624224920000|2021-06-20 21:35:20|2276.25|2263.25|2275.67|2262.67|2276.25|2263.25|2275.67|2262.67|24
1624224930000|2021-06-20 21:35:30|2275.72|2262.72|2275.57|2262.57|2275.78|2262.78|2275.55|2262.55|23
1624224940000|2021-06-20 21:35:40|2275.47|2262.47|2274.02|2261.02|2275.47|2262.47|2274.02|2261.02|25
1624224950000|2021-06-20 21:35:50|2274.07|2261.07|2272.09|2259.09|2274.22|2261.22|2272.09|2259.09|27
1624224960000|2021-06-20 21:36:00|2272.08|2259.08|2269.86|2256.86|2272.32|2259.32|2269.8|2256.8|25
1624224970000|2021-06-20 21:36:10|2269.78|2256.78|2267.92|2254.92|2269.97|2256.97|2267.83|2254.83|25
1624224980000|2021-06-20 21:36:20|2267.82|2254.82|2270.72|2257.72|2270.72|2257.72|2267.82|2254.82|27
1624224990000|2021-06-20 21:36:30|2270.81|2257.81|2271.43|2258.43|2271.64|2258.64|2270.81|2257.81|21
1624225000000|2021-06-20 21:36:40|2271.48|2258.48|2272.21|2259.21|2272.21|2259.21|2271.47|2258.47|23
1624225010000|2021-06-20 21:36:50|2272.22|2259.22|2272.74|2259.74|2272.8|2259.8|2272.22|2259.22|23
1624225020000|2021-06-20 21:37:00|2272.71|2259.71|2273.62|2260.62|2273.62|2260.62|2272.67|2259.67|20
1624225030000|2021-06-20 21:37:10|2273.67|2260.67|2275.1|2262.1|2275.1|2262.1|2273.63|2260.63|28
1624225040000|2021-06-20 21:37:20|2275.12|2262.12|2275.64|2262.64|2275.85|2262.85|2275.12|2262.12|24
1624225050000|2021-06-20 21:37:30|2275.66|2262.66|2275.63|2262.63|2276.45|2263.45|2275.62|2262.62|23
1624225060000|2021-06-20 21:37:40|2275.57|2262.57|2273.65|2260.65|2275.57|2262.57|2273.39|2260.39|29
1624225070000|2021-06-20 21:37:50|2273.66|2260.66|2274.11|2261.11|2274.11|2261.11|2273.47|2260.47|21
1624225080000|2021-06-20 21:38:00|2274.02|2261.02|2273.62|2260.62|2274.39|2261.39|2273.62|2260.62|20
1624225090000|2021-06-20 21:38:10|2273.59|2260.59|2272.45|2259.45|2273.7|2260.7|2272.15|2259.15|23
1624225100000|2021-06-20 21:38:20|2272.57|2259.57|2272.09|2259.09|2272.57|2259.57|2271.21|2258.21|20
1624225110000|2021-06-20 21:38:30|2271.77|2258.77|2269.03|2256.03|2272.28|2259.28|2269.03|2256.03|24
1624225120000|2021-06-20 21:38:40|2269.04|2256.04|2265.06|2252.06|2269.04|2256.04|2265.06|2252.06|26
1624225130000|2021-06-20 21:38:50|2264.91|2251.91|2267.04|2254.04|2267.04|2254.04|2264.91|2251.91|26
1624225140000|2021-06-20 21:39:00|2267.56|2254.56|2268.92|2255.92|2269.2|2256.2|2267.56|2254.56|28
1624225150000|2021-06-20 21:39:10|2268.9|2255.9|2270.46|2257.46|2270.55|2257.55|2268.84|2255.84|17
1624225160000|2021-06-20 21:39:20|2271.26|2258.26|2271.23|2258.23|2271.37|2258.37|2271.22|2258.22|18
1624225170000|2021-06-20 21:39:30|2271.22|2258.22|2272.3|2259.3|2272.34|2259.34|2271.17|2258.17|21
1624225180000|2021-06-20 21:39:40|2272.42|2259.42|2272.23|2259.23|2273.34|2260.34|2272.23|2259.23|23
1624225190000|2021-06-20 21:39:50|2272.18|2259.18|2271.33|2258.33|2272.18|2259.18|2270.81|2257.81|25
1624225200000|2021-06-20 21:40:00|2271.13|2258.13|2271.17|2258.17|2271.17|2258.17|2270.59|2257.59|18
1624225210000|2021-06-20 21:40:10|2271.19|2258.19|2270.82|2257.82|2271.22|2258.22|2270.7|2257.7|20
1624225220000|2021-06-20 21:40:20|2270.17|2257.17|2270.02|2257.02|2270.25|2257.25|2270|2257|27
1624225230000|2021-06-20 21:40:30|2270.04|2257.04|2267.77|2254.77|2270.04|2257.04|2267.73|2254.73|28
1624225240000|2021-06-20 21:40:40|2267.79|2254.79|2267.25|2254.25|2267.79|2254.79|2267.25|2254.25|26
1624225250000|2021-06-20 21:40:50|2267.22|2254.22|2267|2254|2267.23|2254.23|2266.96|2253.96|21
1624225260000|2021-06-20 21:41:00|2266.98|2253.98|2267.04|2254.04|2267.15|2254.15|2266.91|2253.91|23
1624225270000|2021-06-20 21:41:10|2267.07|2254.07|2267.01|2254.01|2267.18|2254.18|2266.99|2253.99|20
1624225280000|2021-06-20 21:41:20|2266.96|2253.96|2266.8|2253.8|2266.96|2253.96|2266.26|2253.26|18
1624225290000|2021-06-20 21:41:30|2266.79|2253.79|2266.91|2253.91|2266.93|2253.93|2266.6|2253.6|24
1624225300000|2021-06-20 21:41:40|2266.9|2253.9|2266.92|2253.92|2266.94|2253.94|2266.81|2253.81|20
1624225310000|2021-06-20 21:41:50|2266.95|2253.95|2268.62|2255.62|2268.62|2255.62|2266.76|2253.76|26
1624225320000|2021-06-20 21:42:00|2268.64|2255.64|2270.68|2257.68|2270.8|2257.8|2268.64|2255.64|27
1624225330000|2021-06-20 21:42:10|2270.62|2257.62|2271.04|2258.04|2271.24|2258.24|2270.61|2257.61|25
1624225340000|2021-06-20 21:42:20|2270.95|2257.95|2269.17|2256.17|2270.95|2257.95|2269.17|2256.17|27
1624225350000|2021-06-20 21:42:30|2269.16|2256.16|2269.1|2256.1|2269.2|2256.2|2269.05|2256.05|21
1624225360000|2021-06-20 21:42:40|2268.92|2255.92|2268.63|2255.63|2268.95|2255.95|2268.63|2255.63|26
1624225370000|2021-06-20 21:42:50|2268.69|2255.69|2268.89|2255.89|2268.96|2255.96|2268.6|2255.6|26
1624225380000|2021-06-20 21:43:00|2268.82|2255.82|2267.41|2254.41|2268.95|2255.95|2267.41|2254.41|26
1624225390000|2021-06-20 21:43:10|2267.35|2254.35|2265.12|2252.12|2267.35|2254.35|2265.12|2252.12|26
1624225400000|2021-06-20 21:43:20|2265.07|2252.07|2267.33|2254.33|2267.33|2254.33|2264.59|2251.59|27
1624225410000|2021-06-20 21:43:30|2267.64|2254.64|2266.45|2253.45|2268.45|2255.45|2266.45|2253.45|27
1624225420000|2021-06-20 21:43:40|2266.44|2253.44|2267.08|2254.08|2267.08|2254.08|2266.13|2253.13|27
1624225430000|2021-06-20 21:43:50|2267.09|2254.09|2270.31|2257.31|2270.31|2257.31|2267.02|2254.02|23
1624225440000|2021-06-20 21:44:00|2270.3|2257.3|2268.46|2255.46|2270.3|2257.3|2267.21|2254.21|24
1624225450000|2021-06-20 21:44:10|2268.66|2255.66|2268.41|2255.41|2269.74|2256.74|2268.41|2255.41|24
1624225460000|2021-06-20 21:44:20|2268.35|2255.35|2269.54|2256.54|2269.54|2256.54|2268.07|2255.07|27
1624225470000|2021-06-20 21:44:30|2269.57|2256.57|2268.8|2255.8|2269.57|2256.57|2268.35|2255.35|23
1624225480000|2021-06-20 21:44:40|2268.79|2255.79|2269.75|2256.75|2270.21|2257.21|2268.72|2255.72|26
1624225490000|2021-06-20 21:44:50|2269.77|2256.77|2269.12|2256.12|2269.78|2256.78|2268.98|2255.98|20
1624225500000|2021-06-20 21:45:00|2269.42|2256.42|2270.65|2257.65|2272.72|2259.72|2269.42|2256.42|29
1624225510000|2021-06-20 21:45:10|2270.63|2257.63|2270.95|2257.95|2270.95|2257.95|2268.67|2255.67|26
1624225520000|2021-06-20 21:45:20|2271.04|2258.04|2269.87|2256.87|2271.34|2258.34|2269.87|2256.87|21
1624225530000|2021-06-20 21:45:30|2269.86|2256.86|2271.32|2258.32|2271.36|2258.36|2269.77|2256.77|25
1624225540000|2021-06-20 21:45:40|2271.38|2258.38|2271.17|2258.17|2272.44|2259.44|2271.17|2258.17|24
1624225550000|2021-06-20 21:45:50|2271.14|2258.14|2270.79|2257.79|2271.14|2258.14|2270.76|2257.76|23
1624225560000|2021-06-20 21:46:00|2271|2258|2271.03|2258.03|2271.68|2258.68|2271|2258|26
1624225570000|2021-06-20 21:46:10|2270.84|2257.84|2269.66|2256.66|2270.84|2257.84|2269.64|2256.64|25
1624225580000|2021-06-20 21:46:20|2269.67|2256.67|2268.76|2255.76|2269.67|2256.67|2268.76|2255.76|23
1624225590000|2021-06-20 21:46:30|2268.74|2255.74|2269.88|2256.88|2269.97|2256.97|2268.61|2255.61|27
1624225600000|2021-06-20 21:46:40|2269.87|2256.87|2269.64|2256.64|2271.21|2258.21|2269.64|2256.64|26
1624225610000|2021-06-20 21:46:50|2269.62|2256.62|2269.25|2256.25|2269.7|2256.7|2269.25|2256.25|24
1624225620000|2021-06-20 21:47:00|2269.24|2256.24|2268.89|2255.89|2269.24|2256.24|2268.61|2255.61|23
1624225630000|2021-06-20 21:47:10|2268.84|2255.84|2267.83|2254.83|2268.92|2255.92|2267.83|2254.83|21
1624225640000|2021-06-20 21:47:20|2267.82|2254.82|2270.13|2257.13|2270.24|2257.24|2267.75|2254.75|22
1624225650000|2021-06-20 21:47:30|2270.09|2257.09|2268.38|2255.38|2270.13|2257.13|2268.37|2255.37|21
1624225660000|2021-06-20 21:47:40|2268.31|2255.31|2269.05|2256.05|2269.05|2256.05|2268.1|2255.1|24
1624225670000|2021-06-20 21:47:50|2269|2256|2269.71|2256.71|2270.33|2257.33|2269|2256|25
1624225680000|2021-06-20 21:48:00|2269.65|2256.65|2272.43|2259.43|2272.43|2259.43|2269.2|2256.2|28
1624225690000|2021-06-20 21:48:10|2272.42|2259.42|2270.67|2257.67|2272.45|2259.45|2269.21|2256.21|26
1624225700000|2021-06-20 21:48:20|2270.78|2257.78|2267.4|2254.4|2270.94|2257.94|2267.4|2254.4|28
1624225710000|2021-06-20 21:48:30|2267.53|2254.53|2266.68|2253.68|2268.02|2255.02|2266.68|2253.68|27
1624225720000|2021-06-20 21:48:40|2266.65|2253.65|2266.94|2253.94|2267.95|2254.95|2266.65|2253.65|25
1624225730000|2021-06-20 21:48:50|2266.84|2253.84|2267.04|2254.04|2267.04|2254.04|2265.85|2252.85|21
1624225740000|2021-06-20 21:49:00|2267.15|2254.15|2268.8|2255.8|2270.22|2257.22|2267.15|2254.15|27
1624225750000|2021-06-20 21:49:10|2268.78|2255.78|2266.56|2253.56|2268.78|2255.78|2266.53|2253.53|27
1624225760000|2021-06-20 21:49:20|2266.58|2253.58|2265.87|2252.87|2266.58|2253.58|2265.87|2252.87|23
1624225770000|2021-06-20 21:49:30|2265.88|2252.88|2265.08|2252.08|2266.25|2253.25|2265.08|2252.08|27
1624225780000|2021-06-20 21:49:40|2265.06|2252.06|2264.79|2251.79|2265.09|2252.09|2264.79|2251.79|26
1624225790000|2021-06-20 21:49:50|2264.54|2251.54|2264.62|2251.62|2265.39|2252.39|2264.44|2251.44|28
1624225800000|2021-06-20 21:50:00|2264.61|2251.61|2265.45|2252.45|2265.47|2252.47|2264.39|2251.39|26
1624225810000|2021-06-20 21:50:10|2265.47|2252.47|2265.48|2252.48|2266.25|2253.25|2265.42|2252.42|25
1624225820000|2021-06-20 21:50:20|2265.25|2252.25|2267.03|2254.03|2267.03|2254.03|2265.02|2252.02|27
1624225830000|2021-06-20 21:50:30|2266.82|2253.82|2265.41|2252.41|2266.82|2253.82|2265.41|2252.41|25
1624225840000|2021-06-20 21:50:40|2265.45|2252.45|2265.2|2252.2|2265.5|2252.5|2265.2|2252.2|24
1624225850000|2021-06-20 21:50:50|2265.19|2252.19|2263.56|2250.56|2265.19|2252.19|2263.56|2250.56|25
1624225860000|2021-06-20 21:51:00|2263.48|2250.48|2265.17|2252.17|2265.28|2252.28|2263.48|2250.48|23
1624225870000|2021-06-20 21:51:10|2265.2|2252.2|2264.65|2251.65|2265.73|2252.73|2264.65|2251.65|22
1624225880000|2021-06-20 21:51:20|2264.59|2251.59|2262.96|2249.96|2264.59|2251.59|2262.96|2249.96|24
1624225890000|2021-06-20 21:51:30|2262.93|2249.93|2265.55|2252.55|2265.62|2252.62|2262.93|2249.93|26
1624225900000|2021-06-20 21:51:40|2265.54|2252.54|2264.28|2251.28|2265.54|2252.54|2264.22|2251.22|24
1624225910000|2021-06-20 21:51:50|2264.36|2251.36|2264.66|2251.66|2265.02|2252.02|2263.97|2250.97|23
1624225920000|2021-06-20 21:52:00|2264.36|2251.36|2264.52|2251.52|2264.52|2251.52|2264.12|2251.12|18
1624225930000|2021-06-20 21:52:10|2264.54|2251.54|2265.71|2252.71|2265.74|2252.74|2264.49|2251.49|22
1624225940000|2021-06-20 21:52:20|2265.7|2252.7|2266.52|2253.52|2266.56|2253.56|2265.66|2252.66|19
1624225950000|2021-06-20 21:52:30|2266.53|2253.53|2264.8|2251.8|2266.53|2253.53|2264.48|2251.48|22
1624225960000|2021-06-20 21:52:40|2265.01|2252.01|2264.63|2251.63|2266.02|2253.02|2264.63|2251.63|28
1624225970000|2021-06-20 21:52:50|2264.39|2251.39|2262.94|2249.94|2264.39|2251.39|2262.89|2249.89|27
1624225980000|2021-06-20 21:53:00|2263.07|2250.07|2264.79|2251.79|2264.79|2251.79|2263.01|2250.01|25
1624225990000|2021-06-20 21:53:10|2264.86|2251.86|2265.44|2252.44|2265.44|2252.44|2264.68|2251.68|25
1624226000000|2021-06-20 21:53:20|2265.42|2252.42|2265.53|2252.53|2265.53|2252.53|2265.3|2252.3|17
1624226010000|2021-06-20 21:53:30|2265.55|2252.55|2265.61|2252.61|2265.64|2252.64|2265.39|2252.39|18
1624226020000|2021-06-20 21:53:40|2265.55|2252.55|2265.44|2252.44|2265.58|2252.58|2265.36|2252.36|16
1624226030000|2021-06-20 21:53:50|2265.43|2252.43|2265.04|2252.04|2265.43|2252.43|2265.04|2252.04|19
1624226040000|2021-06-20 21:54:00|2265.02|2252.02|2266.64|2253.64|2266.64|2253.64|2265.01|2252.01|20
1624226050000|2021-06-20 21:54:10|2266.56|2253.56|2265.8|2252.8|2266.84|2253.84|2265.79|2252.79|23
1624226060000|2021-06-20 21:54:20|2265.76|2252.76|2266.45|2253.45|2266.48|2253.48|2265.74|2252.74|23
1624226070000|2021-06-20 21:54:30|2266.47|2253.47|2265.87|2252.87|2266.47|2253.47|2265.85|2252.85|24
1624226080000|2021-06-20 21:54:40|2265.86|2252.86|2264.78|2251.78|2265.86|2252.86|2264.65|2251.65|27
1624226090000|2021-06-20 21:54:50|2264.9|2251.9|2265.31|2252.31|2265.35|2252.35|2264.77|2251.77|24
1624226100000|2021-06-20 21:55:00|2265.3|2252.3|2264.67|2251.67|2265.3|2252.3|2264.48|2251.48|21
1624226110000|2021-06-20 21:55:10|2264.69|2251.69|2264.43|2251.43|2264.82|2251.82|2264.33|2251.33|19
1624226120000|2021-06-20 21:55:20|2264.46|2251.46|2264.18|2251.18|2264.46|2251.46|2263.94|2250.94|22
1624226130000|2021-06-20 21:55:30|2264.17|2251.17|2265.06|2252.06|2265.09|2252.09|2264.11|2251.11|20
1624226140000|2021-06-20 21:55:40|2265.01|2252.01|2265.06|2252.06|2265.1|2252.1|2264.99|2251.99|16
1624226150000|2021-06-20 21:55:50|2265.15|2252.15|2265.67|2252.67|2265.67|2252.67|2265.15|2252.15|15
1624226160000|2021-06-20 21:56:00|2265.66|2252.66|2265.14|2252.14|2265.71|2252.71|2265.14|2252.14|20
1624226170000|2021-06-20 21:56:10|2265.15|2252.15|2264.05|2251.05|2265.2|2252.2|2264.05|2251.05|19
1624226180000|2021-06-20 21:56:20|2264.04|2251.04|2263.92|2250.92|2264.14|2251.14|2263.92|2250.92|19
1624226190000|2021-06-20 21:56:30|2263.93|2250.93|2264.15|2251.15|2264.9|2251.9|2263.93|2250.93|22
1624226200000|2021-06-20 21:56:40|2264.18|2251.18|2264.3|2251.3|2264.38|2251.38|2264.04|2251.04|25
1624226210000|2021-06-20 21:56:50|2264.29|2251.29|2264.14|2251.14|2264.33|2251.33|2264.02|2251.02|18
1624226220000|2021-06-20 21:57:00|2264.08|2251.08|2263.57|2250.57|2264.08|2251.08|2263.57|2250.57|22
1624226230000|2021-06-20 21:57:10|2263.46|2250.46|2263.52|2250.52|2263.52|2250.52|2263.19|2250.19|20
1624226240000|2021-06-20 21:57:20|2263.59|2250.59|2264.88|2251.88|2264.94|2251.94|2263.59|2250.59|20
1624226250000|2021-06-20 21:57:30|2264.87|2251.87|2263.97|2250.97|2264.87|2251.87|2263.89|2250.89|26
1624226260000|2021-06-20 21:57:40|2263.96|2250.96|2263.73|2250.73|2263.97|2250.97|2263.71|2250.71|18
1624226270000|2021-06-20 21:57:50|2263.78|2250.78|2262.95|2249.95|2263.78|2250.78|2262.95|2249.95|21
1624226280000|2021-06-20 21:58:00|2263|2250|2264.02|2251.02|2264.02|2251.02|2262.9|2249.9|24
1624226290000|2021-06-20 21:58:10|2264|2251|2263.72|2250.72|2264|2251|2263.68|2250.68|22
1624226300000|2021-06-20 21:58:20|2263.7|2250.7|2262.98|2249.98|2263.7|2250.7|2262.86|2249.86|20
1624226310000|2021-06-20 21:58:30|2262.49|2249.49|2262.8|2249.8|2262.81|2249.81|2262.42|2249.42|19
1624226320000|2021-06-20 21:58:40|2262.89|2249.89|2262.79|2249.79|2262.9|2249.9|2262.79|2249.79|9
1624226330000|2021-06-20 21:58:50|2262.82|2249.82|2262.69|2249.69|2262.85|2249.85|2262.63|2249.63|19
1624226340000|2021-06-20 21:59:00|2262.66|2249.66|2262.3|2249.3|2262.66|2249.66|2262.24|2249.24|13
1624226350000|2021-06-20 21:59:10|2262.17|2249.17|2262.07|2249.07|2262.2|2249.2|2261.69|2248.69|21
1624226360000|2021-06-20 21:59:20|2262.06|2249.06|2262.67|2249.67|2262.91|2249.91|2261.91|2248.91|25
1624226370000|2021-06-20 21:59:30|2262.6|2249.6|2262.18|2249.18|2262.73|2249.73|2261.85|2248.85|15
1624226380000|2021-06-20 21:59:40|2261.93|2248.93|2258.78|2245.78|2261.93|2248.93|2258.78|2245.78|26
1624226390000|2021-06-20 21:59:50|2258.75|2245.75|2258.3|2245.3|2258.99|2245.99|2258.23|2245.23|25
1624226400000|2021-06-20 22:00:00|2258.25|2245.25|2261.76|2248.76|2261.76|2248.76|2258.23|2245.23|25
1624226410000|2021-06-20 22:00:10|2261.65|2248.65|2260.97|2247.97|2261.76|2248.76|2260.9|2247.9|19
1624226420000|2021-06-20 22:00:20|2260.9|2247.9|2261.24|2248.24|2261.27|2248.27|2260.5|2247.5|20
1624226430000|2021-06-20 22:00:30|2261.23|2248.23|2261.59|2248.59|2261.59|2248.59|2261.23|2248.23|7
1624226440000|2021-06-20 22:00:40|2261.63|2248.63|2261.81|2248.81|2261.81|2248.81|2261.58|2248.58|21
1624226450000|2021-06-20 22:00:50|2261.79|2248.79|2261.61|2248.61|2261.79|2248.79|2261.55|2248.55|15
1624226460000|2021-06-20 22:01:00|2261.63|2248.63|2263.08|2250.08|2263.08|2250.08|2261.63|2248.63|18
1624226470000|2021-06-20 22:01:10|2263.07|2250.07|2264.42|2251.42|2264.67|2251.67|2263.07|2250.07|21
1624226480000|2021-06-20 22:01:20|2264.35|2251.35|2265.22|2252.22|2265.25|2252.25|2264.28|2251.28|23
1624226490000|2021-06-20 22:01:30|2265.23|2252.23|2265.87|2252.87|2265.88|2252.88|2265.02|2252.02|22
1624226500000|2021-06-20 22:01:40|2265.84|2252.84|2263.83|2250.83|2265.85|2252.85|2263.83|2250.83|23
1624226510000|2021-06-20 22:01:50|2263.84|2250.84|2265.06|2252.06|2265.18|2252.18|2263.84|2250.84|22
1624226520000|2021-06-20 22:02:00|2265.22|2252.22|2266.04|2253.04|2266.04|2253.04|2265.05|2252.05|17
1624226530000|2021-06-20 22:02:10|2266.4|2253.4|2264.28|2251.28|2266.4|2253.4|2264.28|2251.28|26
1624226540000|2021-06-20 22:02:20|2264.29|2251.29|2264.57|2251.57|2264.57|2251.57|2264.05|2251.05|21
1624226550000|2021-06-20 22:02:30|2264.53|2251.53|2266.19|2253.19|2266.19|2253.19|2264.53|2251.53|24
1624226560000|2021-06-20 22:02:40|2267.01|2254.01|2266.33|2253.33|2267.09|2254.09|2266.33|2253.33|22
1624226570000|2021-06-20 22:02:50|2266.4|2253.4|2267.29|2254.29|2267.3|2254.3|2266.27|2253.27|24
1624226580000|2021-06-20 22:03:00|2267.26|2254.26|2266.62|2253.62|2267.29|2254.29|2266.53|2253.53|17
1624226590000|2021-06-20 22:03:10|2266.52|2253.52|2264.81|2251.81|2266.54|2253.54|2264.81|2251.81|23
1624226600000|2021-06-20 22:03:20|2264.77|2251.77|2266.2|2253.2|2266.35|2253.35|2264.77|2251.77|21
1624226610000|2021-06-20 22:03:30|2266.17|2253.17|2266.1|2253.1|2266.28|2253.28|2266.1|2253.1|13
1624226620000|2021-06-20 22:03:40|2266.07|2253.07|2266.02|2253.02|2266.8|2253.8|2266|2253|24
1624226630000|2021-06-20 22:03:50|2266.1|2253.1|2266.14|2253.14|2266.21|2253.21|2264.58|2251.58|25
1624226640000|2021-06-20 22:04:00|2266.12|2253.12|2265.23|2252.23|2266.12|2253.12|2264.7|2251.7|25
1624226650000|2021-06-20 22:04:10|2265.28|2252.28|2264.45|2251.45|2265.29|2252.29|2263.51|2250.51|26
1624226660000|2021-06-20 22:04:20|2264.5|2251.5|2264.97|2251.97|2265.02|2252.02|2263.76|2250.76|25
1624226670000|2021-06-20 22:04:30|2264.74|2251.74|2263.06|2250.06|2264.94|2251.94|2262.96|2249.96|28
1624226680000|2021-06-20 22:04:40|2262.99|2249.99|2265.11|2252.11|2265.13|2252.13|2262.92|2249.92|27
1624226690000|2021-06-20 22:04:50|2265.04|2252.04|2263.47|2250.47|2265.11|2252.11|2263.38|2250.38|24
1624226700000|2021-06-20 22:05:00|2263.39|2250.39|2265.76|2252.76|2266.34|2253.34|2263.36|2250.36|26
1624226710000|2021-06-20 22:05:10|2265.89|2252.89|2264.84|2251.84|2265.89|2252.89|2264.84|2251.84|16
1624226720000|2021-06-20 22:05:20|2264.85|2251.85|2264.56|2251.56|2264.98|2251.98|2264.5|2251.5|14
1624226730000|2021-06-20 22:05:30|2264.6|2251.6|2264.37|2251.37|2264.8|2251.8|2264.3|2251.3|13
1624226740000|2021-06-20 22:05:40|2264.45|2251.45|2264.04|2251.04|2265.18|2252.18|2264.02|2251.02|21
1624226750000|2021-06-20 22:05:50|2264.02|2251.02|2263.77|2250.77|2264.02|2251.02|2263.63|2250.63|16
1624226760000|2021-06-20 22:06:00|2263.78|2250.78|2264.09|2251.09|2264.09|2251.09|2263.72|2250.72|20
1624226770000|2021-06-20 22:06:10|2264.06|2251.06|2264.39|2251.39|2264.39|2251.39|2263.88|2250.88|19
1624226780000|2021-06-20 22:06:20|2265.1|2252.1|2266.01|2253.01|2266.38|2253.38|2265.1|2252.1|25
1624226790000|2021-06-20 22:06:30|2265.88|2252.88|2266.65|2253.65|2266.65|2253.65|2265.73|2252.73|24
1624226800000|2021-06-20 22:06:40|2266.63|2253.63|2266.27|2253.27|2266.89|2253.89|2266.27|2253.27|21
1624226810000|2021-06-20 22:06:50|2266.74|2253.74|2266.91|2253.91|2267.05|2254.05|2266.7|2253.7|19
1624226820000|2021-06-20 22:07:00|2266.78|2253.78|2266.7|2253.7|2266.87|2253.87|2266.7|2253.7|6
1624226830000|2021-06-20 22:07:10|2266.65|2253.65|2266.82|2253.82|2266.89|2253.89|2266.6|2253.6|13
1624226840000|2021-06-20 22:07:20|2266.83|2253.83|2266.98|2253.98|2267.05|2254.05|2266.57|2253.57|19
1624226850000|2021-06-20 22:07:30|2266.95|2253.95|2266.87|2253.87|2267.04|2254.04|2266.69|2253.69|14
1624226860000|2021-06-20 22:07:40|2266.88|2253.88|2266.8|2253.8|2266.93|2253.93|2266.78|2253.78|19
1624226870000|2021-06-20 22:07:50|2266.78|2253.78|2266.69|2253.69|2266.89|2253.89|2266.55|2253.55|20
1624226880000|2021-06-20 22:08:00|2266.85|2253.85|2266.71|2253.71|2266.89|2253.89|2266.45|2253.45|19
1624226890000|2021-06-20 22:08:10|2266.68|2253.68|2266.93|2253.93|2267.04|2254.04|2266.6|2253.6|17
1624226900000|2021-06-20 22:08:20|2267.08|2254.08|2267.44|2254.44|2267.53|2254.53|2266.93|2253.93|18
1624226910000|2021-06-20 22:08:30|2267.63|2254.63|2267.08|2254.08|2267.63|2254.63|2267.03|2254.03|25
1624226920000|2021-06-20 22:08:40|2267.09|2254.09|2265.43|2252.43|2267.26|2254.26|2265.26|2252.26|27
1624226930000|2021-06-20 22:08:50|2265.49|2252.49|2266.15|2253.15|2266.25|2253.25|2265.49|2252.49|19
1624226940000|2021-06-20 22:09:00|2266.16|2253.16|2266.21|2253.21|2266.92|2253.92|2266.16|2253.16|24
1624226950000|2021-06-20 22:09:10|2266.34|2253.34|2265.82|2252.82|2266.34|2253.34|2265.75|2252.75|20
1624226960000|2021-06-20 22:09:20|2265.84|2252.84|2264.29|2251.29|2265.85|2252.85|2263.54|2250.54|29
1624226970000|2021-06-20 22:09:30|2264.67|2251.67|2262.37|2249.37|2264.67|2251.67|2261.71|2248.71|25
1624226980000|2021-06-20 22:09:40|2262.34|2249.34|2259.7|2246.7|2262.34|2249.34|2259.7|2246.7|28
1624226990000|2021-06-20 22:09:50|2259.83|2246.83|2260.66|2247.66|2260.8|2247.8|2259.54|2246.54|28
1624227000000|2021-06-20 22:10:00|2260.67|2247.67|2261.69|2248.69|2261.71|2248.71|2260.67|2247.67|26
1624227010000|2021-06-20 22:10:10|2261.75|2248.75|2262.97|2249.97|2262.97|2249.97|2261.67|2248.67|22
1624227020000|2021-06-20 22:10:20|2263.08|2250.08|2262.77|2249.77|2263.08|2250.08|2261.58|2248.58|26
1624227030000|2021-06-20 22:10:30|2263.09|2250.09|2262.47|2249.47|2263.4|2250.4|2262.44|2249.44|24
1624227040000|2021-06-20 22:10:40|2262.35|2249.35|2262.19|2249.19|2262.51|2249.51|2261.55|2248.55|27
1624227050000|2021-06-20 22:10:50|2262.39|2249.39|2263.09|2250.09|2263.14|2250.14|2262.28|2249.28|23
1624227060000|2021-06-20 22:11:00|2262.83|2249.83|2261.78|2248.78|2263.56|2250.56|2261.78|2248.78|25
1624227070000|2021-06-20 22:11:10|2261.73|2248.73|2263.19|2250.19|2263.19|2250.19|2261.57|2248.57|28
1624227080000|2021-06-20 22:11:20|2263.21|2250.21|2264.27|2251.27|2264.27|2251.27|2263.21|2250.21|24
1624227090000|2021-06-20 22:11:30|2264.26|2251.26|2263.23|2250.23|2265.1|2252.1|2262.96|2249.96|27
1624227100000|2021-06-20 22:11:40|2263.55|2250.55|2264.95|2251.95|2265.38|2252.38|2263.55|2250.55|28
1624227110000|2021-06-20 22:11:50|2264.84|2251.84|2264.53|2251.53|2265.16|2252.16|2264.53|2251.53|23
1624227120000|2021-06-20 22:12:00|2264.55|2251.55|2265.13|2252.13|2265.14|2252.14|2264.55|2251.55|25
1624227130000|2021-06-20 22:12:10|2265.18|2252.18|2264.06|2251.06|2265.72|2252.72|2264.06|2251.06|24
1624227140000|2021-06-20 22:12:20|2264.01|2251.01|2262.24|2249.24|2264.01|2251.01|2262.24|2249.24|26
1624227150000|2021-06-20 22:12:30|2262.14|2249.14|2261.57|2248.57|2263.33|2250.33|2261.57|2248.57|24
1624227160000|2021-06-20 22:12:40|2261.61|2248.61|2261.88|2248.88|2261.88|2248.88|2260.88|2247.88|20
1624227170000|2021-06-20 22:12:50|2260.53|2247.53|2259.56|2246.56|2260.53|2247.53|2258.53|2245.53|28
1624227180000|2021-06-20 22:13:00|2259.59|2246.59|2254.78|2241.78|2259.62|2246.62|2254.53|2241.53|28
1624227190000|2021-06-20 22:13:10|2254.49|2241.49|2255.03|2242.03|2255.12|2242.12|2254.2|2241.2|26
1624227200000|2021-06-20 22:13:20|2255.1|2242.1|2254.5|2241.5|2255.15|2242.15|2253.44|2240.44|27
1624227210000|2021-06-20 22:13:30|2254.65|2241.65|2254.65|2241.65|2254.73|2241.73|2254.18|2241.18|25
1624227220000|2021-06-20 22:13:40|2254.7|2241.7|2254.89|2241.89|2255.38|2242.38|2254.7|2241.7|25
1624227230000|2021-06-20 22:13:50|2254.95|2241.95|2255.16|2242.16|2255.33|2242.33|2254.88|2241.88|26
1624227240000|2021-06-20 22:14:00|2255.17|2242.17|2255.1|2242.1|2255.23|2242.23|2254.39|2241.39|27
1624227250000|2021-06-20 22:14:10|2255.27|2242.27|2255.87|2242.87|2255.94|2242.94|2255.27|2242.27|26
1624227260000|2021-06-20 22:14:20|2256.27|2243.27|2254.84|2241.84|2256.27|2243.27|2254.73|2241.73|25
1624227270000|2021-06-20 22:14:30|2254.96|2241.96|2256.28|2243.28|2256.28|2243.28|2254.96|2241.96|26
1624227280000|2021-06-20 22:14:40|2256.2|2243.2|2256.37|2243.37|2256.4|2243.4|2256.2|2243.2|9
1624227290000|2021-06-20 22:14:50|2256.36|2243.36|2254.85|2241.85|2256.36|2243.36|2254.85|2241.85|15
1624227300000|2021-06-20 22:15:00|2254.87|2241.87|2256.6|2243.6|2256.65|2243.65|2254.6|2241.6|24
1624227310000|2021-06-20 22:15:10|2256.22|2243.22|2255.68|2242.68|2256.22|2243.22|2255.22|2242.22|22
1624227320000|2021-06-20 22:15:20|2255.77|2242.77|2256.58|2243.58|2256.58|2243.58|2255.77|2242.77|21
1624227330000|2021-06-20 22:15:30|2256.7|2243.7|2256.61|2243.61|2257|2244|2256.5|2243.5|27
1624227340000|2021-06-20 22:15:40|2256.76|2243.76|2257.1|2244.1|2257.1|2244.1|2256.76|2243.76|21
1624227350000|2021-06-20 22:15:50|2257.09|2244.09|2258.46|2245.46|2258.52|2245.52|2257.01|2244.01|26
1624227360000|2021-06-20 22:16:00|2258.5|2245.5|2258.67|2245.67|2258.73|2245.73|2258.49|2245.49|23
1624227370000|2021-06-20 22:16:10|2258.68|2245.68|2258.86|2245.86|2258.86|2245.86|2258.57|2245.57|16
1624227380000|2021-06-20 22:16:20|2258.91|2245.91|2258.97|2245.97|2259.34|2246.34|2258.91|2245.91|19
1624227390000|2021-06-20 22:16:30|2259.02|2246.02|2259.11|2246.11|2259.37|2246.37|2259.02|2246.02|16
1624227400000|2021-06-20 22:16:40|2259.19|2246.19|2259.22|2246.22|2259.36|2246.36|2259.19|2246.19|16
1624227410000|2021-06-20 22:16:50|2259.25|2246.25|2258.44|2245.44|2259.25|2246.25|2257.4|2244.4|24
1624227420000|2021-06-20 22:17:00|2258.84|2245.84|2258.66|2245.66|2258.93|2245.93|2257.44|2244.44|22
1624227430000|2021-06-20 22:17:10|2258.63|2245.63|2258.96|2245.96|2259.23|2246.23|2258.63|2245.63|20
1624227440000|2021-06-20 22:17:20|2258.88|2245.88|2259.18|2246.18|2259.27|2246.27|2258.88|2245.88|17
1624227450000|2021-06-20 22:17:30|2259.17|2246.17|2259.3|2246.3|2259.3|2246.3|2258.94|2245.94|18
1624227460000|2021-06-20 22:17:40|2259.29|2246.29|2259.81|2246.81|2259.81|2246.81|2259.29|2246.29|12
1624227470000|2021-06-20 22:17:50|2259.83|2246.83|2259.21|2246.21|2260.1|2247.1|2258.98|2245.98|17
1624227480000|2021-06-20 22:18:00|2259.32|2246.32|2260.23|2247.23|2260.24|2247.24|2259.27|2246.27|23
1624227490000|2021-06-20 22:18:10|2260.22|2247.22|2259.13|2246.13|2260.33|2247.33|2259.08|2246.08|24
1624227500000|2021-06-20 22:18:20|2259.01|2246.01|2259.47|2246.47|2259.56|2246.56|2258.97|2245.97|23
1624227510000|2021-06-20 22:18:30|2259.48|2246.48|2259.83|2246.83|2259.9|2246.9|2259.48|2246.48|20
1624227520000|2021-06-20 22:18:40|2259.82|2246.82|2259.97|2246.97|2260.02|2247.02|2259.77|2246.77|17
1624227530000|2021-06-20 22:18:50|2259.98|2246.98|2259.53|2246.53|2259.99|2246.99|2259.5|2246.5|22
1624227540000|2021-06-20 22:19:00|2259.55|2246.55|2259.32|2246.32|2259.85|2246.85|2259.32|2246.32|19
1624227550000|2021-06-20 22:19:10|2259.09|2246.09|2259.66|2246.66|2259.72|2246.72|2259.06|2246.06|18
1624227560000|2021-06-20 22:19:20|2259.64|2246.64|2260.31|2247.31|2260.35|2247.35|2259.61|2246.61|21
1624227570000|2021-06-20 22:19:30|2260.3|2247.3|2261.14|2248.14|2261.14|2248.14|2260.29|2247.29|16
1624227580000|2021-06-20 22:19:40|2261.08|2248.08|2260.79|2247.79|2261.27|2248.27|2260.79|2247.79|17
1624227590000|2021-06-20 22:19:50|2260.18|2247.18|2260.15|2247.15|2260.2|2247.2|2259.53|2246.53|17
1624227600000|2021-06-20 22:20:00|2260.13|2247.13|2260.5|2247.5|2260.57|2247.57|2260.07|2247.07|21
1624227610000|2021-06-20 22:20:10|2260.55|2247.55|2259.99|2246.99|2260.55|2247.55|2259.52|2246.52|16
1624227620000|2021-06-20 22:20:20|2259.92|2246.92|2260.77|2247.77|2260.81|2247.81|2259.92|2246.92|11
1624227630000|2021-06-20 22:20:30|2260.76|2247.76|2260.73|2247.73|2260.78|2247.78|2260.63|2247.63|18
1624227640000|2021-06-20 22:20:40|2260.74|2247.74|2261.02|2248.02|2261.02|2248.02|2260.74|2247.74|9
1624227650000|2021-06-20 22:20:50|2261.01|2248.01|2261.32|2248.32|2261.32|2248.32|2260.95|2247.95|17
1624227660000|2021-06-20 22:21:00|2261.43|2248.43|2261.34|2248.34|2261.52|2248.52|2260.75|2247.75|14
1624227670000|2021-06-20 22:21:10|2261.39|2248.39|2261.76|2248.76|2262.05|2249.05|2261.39|2248.39|21
1624227680000|2021-06-20 22:21:20|2261.85|2248.85|2261.77|2248.77|2262.23|2249.23|2261.62|2248.62|17
1624227690000|2021-06-20 22:21:30|2261.71|2248.71|2260.53|2247.53|2261.8|2248.8|2259.9|2246.9|24
1624227700000|2021-06-20 22:21:40|2260.13|2247.13|2259.53|2246.53|2260.72|2247.72|2259.53|2246.53|20
1624227710000|2021-06-20 22:21:50|2259.54|2246.54|2260.71|2247.71|2260.72|2247.72|2259.5|2246.5|20
1624227720000|2021-06-20 22:22:00|2260.67|2247.67|2260.48|2247.48|2260.86|2247.86|2260.48|2247.48|18
1624227730000|2021-06-20 22:22:10|2260.43|2247.43|2260.27|2247.27|2260.45|2247.45|2260.23|2247.23|19
1624227740000|2021-06-20 22:22:20|2260.29|2247.29|2259.17|2246.17|2260.29|2247.29|2258.79|2245.79|22
1624227750000|2021-06-20 22:22:30|2259.21|2246.21|2259.48|2246.48|2259.48|2246.48|2259.21|2246.21|10
1624227760000|2021-06-20 22:22:40|2259.37|2246.37|2258.88|2245.88|2259.37|2246.37|2258.71|2245.71|21
1624227770000|2021-06-20 22:22:50|2258.74|2245.74|2258.85|2245.85|2259.08|2246.08|2258.74|2245.74|16
1624227780000|2021-06-20 22:23:00|2258.81|2245.81|2258.96|2245.96|2258.97|2245.97|2258.7|2245.7|16
1624227790000|2021-06-20 22:23:10|2258.78|2245.78|2257.8|2244.8|2258.78|2245.78|2257.76|2244.76|15
1624227800000|2021-06-20 22:23:20|2257.72|2244.72|2256.79|2243.79|2257.72|2244.72|2256.18|2243.18|20
1624227810000|2021-06-20 22:23:30|2256.73|2243.73|2255.83|2242.83|2257.19|2244.19|2255.83|2242.83|22
1624227820000|2021-06-20 22:23:40|2255.8|2242.8|2255.91|2242.91|2256.84|2243.84|2255.48|2242.48|22
1624227830000|2021-06-20 22:23:50|2255.93|2242.93|2256.12|2243.12|2257.15|2244.15|2255.86|2242.86|15
1624227840000|2021-06-20 22:24:00|2256.06|2243.06|2254.83|2241.83|2256.06|2243.06|2254.83|2241.83|20
1624227850000|2021-06-20 22:24:10|2254.44|2241.44|2254.44|2241.44|2254.96|2241.96|2254.02|2241.02|28
1624227860000|2021-06-20 22:24:20|2254.57|2241.57|2254.76|2241.76|2255.18|2242.18|2254.57|2241.57|27
1624227870000|2021-06-20 22:24:30|2254.74|2241.74|2254.36|2241.36|2254.9|2241.9|2254.25|2241.25|18
1624227880000|2021-06-20 22:24:40|2254.32|2241.32|2253.01|2240.01|2254.34|2241.34|2252.98|2239.98|20
1624227890000|2021-06-20 22:24:50|2252.98|2239.98|2252.77|2239.77|2253.68|2240.68|2252.77|2239.77|22
1624227900000|2021-06-20 22:25:00|2252.71|2239.71|2253.28|2240.28|2253.35|2240.35|2252.47|2239.47|21
1624227910000|2021-06-20 22:25:10|2253.41|2240.41|2254.77|2241.77|2254.81|2241.81|2253.32|2240.32|24
1624227920000|2021-06-20 22:25:20|2254.82|2241.82|2255.49|2242.49|2255.49|2242.49|2254.8|2241.8|19
1624227930000|2021-06-20 22:25:30|2255.55|2242.55|2255.27|2242.27|2255.59|2242.59|2255.02|2242.02|19
1624227940000|2021-06-20 22:25:40|2255.3|2242.3|2255.73|2242.73|2256.22|2243.22|2255.3|2242.3|22
1624227950000|2021-06-20 22:25:50|2255.71|2242.71|2256.06|2243.06|2256.09|2243.09|2255.52|2242.52|23
1624227960000|2021-06-20 22:26:00|2256.11|2243.11|2256.04|2243.04|2256.16|2243.16|2256.04|2243.04|5
1624227970000|2021-06-20 22:26:10|2256.03|2243.03|2255.71|2242.71|2256.03|2243.03|2255.6|2242.6|13
1624227980000|2021-06-20 22:26:20|2255.73|2242.73|2254.87|2241.87|2255.73|2242.73|2254.6|2241.6|24
1624227990000|2021-06-20 22:26:30|2254.79|2241.79|2254.51|2241.51|2254.94|2241.94|2254.51|2241.51|21
1624228000000|2021-06-20 22:26:40|2254.43|2241.43|2254.65|2241.65|2254.67|2241.67|2254.43|2241.43|17
1624228010000|2021-06-20 22:26:50|2254.9|2241.9|2252.94|2239.94|2254.9|2241.9|2252.9|2239.9|26
1624228020000|2021-06-20 22:27:00|2252.87|2239.87|2252.08|2239.08|2252.87|2239.87|2252.01|2239.01|23
1624228030000|2021-06-20 22:27:10|2252.11|2239.11|2253.83|2240.83|2254.06|2241.06|2251.87|2238.87|18
1624228040000|2021-06-20 22:27:20|2253.77|2240.77|2255.41|2242.41|2255.69|2242.69|2253.72|2240.72|23
1624228050000|2021-06-20 22:27:30|2254.62|2241.62|2253.9|2240.9|2254.62|2241.62|2253.76|2240.76|21
1624228060000|2021-06-20 22:27:40|2254.27|2241.27|2254.1|2241.1|2254.39|2241.39|2254.1|2241.1|17
1624228070000|2021-06-20 22:27:50|2254.12|2241.12|2253.49|2240.49|2254.13|2241.13|2253.49|2240.49|20
1624228080000|2021-06-20 22:28:00|2253.5|2240.5|2255.21|2242.21|2255.21|2242.21|2253.47|2240.47|20
1624228090000|2021-06-20 22:28:10|2255.26|2242.26|2255.21|2242.21|2255.27|2242.27|2254.18|2241.18|19
1624228100000|2021-06-20 22:28:20|2255.26|2242.26|2255.62|2242.62|2255.63|2242.63|2255.26|2242.26|18
1624228110000|2021-06-20 22:28:30|2255.57|2242.57|2254.94|2241.94|2256.1|2243.1|2254.94|2241.94|16
1624228120000|2021-06-20 22:28:40|2255.1|2242.1|2254.95|2241.95|2255.1|2242.1|2254.93|2241.93|5
1624228130000|2021-06-20 22:28:50|2255.09|2242.09|2255.23|2242.23|2255.34|2242.34|2255.09|2242.09|14
1624228140000|2021-06-20 22:29:00|2255.31|2242.31|2253.98|2240.98|2255.31|2242.31|2253.9|2240.9|23
1624228150000|2021-06-20 22:29:10|2254.05|2241.05|2253.22|2240.22|2254.35|2241.35|2253.22|2240.22|23
1624228160000|2021-06-20 22:29:20|2253.23|2240.23|2252.9|2239.9|2254.12|2241.12|2252.87|2239.87|27
1624228170000|2021-06-20 22:29:30|2253.01|2240.01|2253.87|2240.87|2254.05|2241.05|2252.91|2239.91|23
1624228180000|2021-06-20 22:29:40|2254.17|2241.17|2252.92|2239.92|2254.22|2241.22|2252.9|2239.9|21
1624228190000|2021-06-20 22:29:50|2252.98|2239.98|2252.08|2239.08|2253.09|2240.09|2251.86|2238.86|22
1624228200000|2021-06-20 22:30:00|2252.28|2239.28|2253.63|2240.63|2253.63|2240.63|2252.23|2239.23|24
1624228210000|2021-06-20 22:30:10|2254.08|2241.08|2255.21|2242.21|2255.25|2242.25|2253.98|2240.98|20
1624228220000|2021-06-20 22:30:20|2255.17|2242.17|2254.13|2241.13|2255.18|2242.18|2254.07|2241.07|24
1624228230000|2021-06-20 22:30:30|2254.31|2241.31|2255.84|2242.84|2255.84|2242.84|2254.28|2241.28|18
1624228240000|2021-06-20 22:30:40|2256.23|2243.23|2256.05|2243.05|2256.4|2243.4|2256.03|2243.03|13
1624228250000|2021-06-20 22:30:50|2256.09|2243.09|2255.94|2242.94|2256.11|2243.11|2255.93|2242.93|12
1624228260000|2021-06-20 22:31:00|2256.05|2243.05|2256.1|2243.1|2256.1|2243.1|2256.03|2243.03|7
1624228270000|2021-06-20 22:31:10|2256.13|2243.13|2256.79|2243.79|2256.88|2243.88|2256.12|2243.12|12
1624228280000|2021-06-20 22:31:20|2256.77|2243.77|2256.79|2243.79|2256.95|2243.95|2256.67|2243.67|18
1624228290000|2021-06-20 22:31:30|2256.81|2243.81|2258.61|2245.61|2259.47|2246.47|2256.78|2243.78|27
1624228300000|2021-06-20 22:31:40|2258.29|2245.29|2259.62|2246.62|2259.62|2246.62|2257.28|2244.28|27
1624228310000|2021-06-20 22:31:50|2259.59|2246.59|2261.4|2248.4|2261.41|2248.41|2259.59|2246.59|27
1624228320000|2021-06-20 22:32:00|2261.43|2248.43|2260.13|2247.13|2261.43|2248.43|2259.91|2246.91|24
1624228330000|2021-06-20 22:32:10|2260.08|2247.08|2260.5|2247.5|2260.5|2247.5|2259.97|2246.97|23
1624228340000|2021-06-20 22:32:20|2260.29|2247.29|2260.47|2247.47|2260.61|2247.61|2260.29|2247.29|23
1624228350000|2021-06-20 22:32:30|2260.49|2247.49|2260.14|2247.14|2260.5|2247.5|2259.29|2246.29|25
1624228360000|2021-06-20 22:32:40|2260.24|2247.24|2259.97|2246.97|2260.82|2247.82|2259.52|2246.52|22
1624228370000|2021-06-20 22:32:50|2259.93|2246.93|2259.23|2246.23|2260.15|2247.15|2259.13|2246.13|25
1624228380000|2021-06-20 22:33:00|2259.18|2246.18|2260.44|2247.44|2260.44|2247.44|2259.04|2246.04|22
1624228390000|2021-06-20 22:33:10|2260.5|2247.5|2260.95|2247.95|2261.12|2248.12|2260.5|2247.5|17
1624228400000|2021-06-20 22:33:20|2260.94|2247.94|2261.1|2248.1|2261.1|2248.1|2260.41|2247.41|24
1624228410000|2021-06-20 22:33:30|2261.3|2248.3|2260.79|2247.79|2261.32|2248.32|2260.44|2247.44|23
1624228420000|2021-06-20 22:33:40|2260.8|2247.8|2260.99|2247.99|2261.25|2248.25|2260.8|2247.8|13
1624228430000|2021-06-20 22:33:50|2260.83|2247.83|2260.18|2247.18|2260.92|2247.92|2260.18|2247.18|10
1624228440000|2021-06-20 22:34:00|2260.1|2247.1|2259.95|2246.95|2260.16|2247.16|2259.95|2246.95|20
1624228450000|2021-06-20 22:34:10|2260.01|2247.01|2259.27|2246.27|2260.08|2247.08|2259.18|2246.18|19
1624228460000|2021-06-20 22:34:20|2259.23|2246.23|2259.62|2246.62|2259.83|2246.83|2259.1|2246.1|14
1624228470000|2021-06-20 22:34:30|2259.75|2246.75|2259.07|2246.07|2259.75|2246.75|2258.71|2245.71|15
1624228480000|2021-06-20 22:34:40|2259.1|2246.1|2258.53|2245.53|2259.11|2246.11|2258.53|2245.53|14
1624228490000|2021-06-20 22:34:50|2258.43|2245.43|2258.34|2245.34|2258.51|2245.51|2258.3|2245.3|20
1624228500000|2021-06-20 22:35:00|2258.44|2245.44|2258.05|2245.05|2258.44|2245.44|2258|2245|20
1624228510000|2021-06-20 22:35:10|2258.06|2245.06|2257.72|2244.72|2258.06|2245.06|2257.05|2244.05|23
1624228520000|2021-06-20 22:35:20|2257.62|2244.62|2258.4|2245.4|2258.4|2245.4|2257.62|2244.62|12
1624228530000|2021-06-20 22:35:30|2258.39|2245.39|2257.97|2244.97|2258.4|2245.4|2257.97|2244.97|11
1624228540000|2021-06-20 22:35:40|2257.8|2244.8|2257.94|2244.94|2257.98|2244.98|2257.77|2244.77|15
1624228550000|2021-06-20 22:35:50|2257.83|2244.83|2258.53|2245.53|2258.53|2245.53|2257.7|2244.7|17
1624228560000|2021-06-20 22:36:00|2258.76|2245.76|2259.82|2246.82|2260.37|2247.37|2258.68|2245.68|20
1624228570000|2021-06-20 22:36:10|2259.37|2246.37|2260.65|2247.65|2260.65|2247.65|2259.26|2246.26|25
1624228580000|2021-06-20 22:36:20|2260.72|2247.72|2261.3|2248.3|2261.39|2248.39|2260.7|2247.7|20
1624228590000|2021-06-20 22:36:30|2261.33|2248.33|2260.35|2247.35|2261.4|2248.4|2260.31|2247.31|21
1624228600000|2021-06-20 22:36:40|2260.26|2247.26|2262.27|2249.27|2262.27|2249.27|2260.13|2247.13|23
1624228610000|2021-06-20 22:36:50|2262.28|2249.28|2261.63|2248.63|2262.28|2249.28|2261.63|2248.63|27
1624228620000|2021-06-20 22:37:00|2261.6|2248.6|2262.19|2249.19|2262.42|2249.42|2261.6|2248.6|22
1624228630000|2021-06-20 22:37:10|2262.21|2249.21|2261.41|2248.41|2262.21|2249.21|2260.91|2247.91|27
1624228640000|2021-06-20 22:37:20|2261.42|2248.42|2261.02|2248.02|2261.83|2248.83|2260.93|2247.93|14
1624228650000|2021-06-20 22:37:30|2261.36|2248.36|2261.83|2248.83|2261.89|2248.89|2261.36|2248.36|14
1624228660000|2021-06-20 22:37:40|2261.89|2248.89|2261.53|2248.53|2261.89|2248.89|2261.53|2248.53|12
1624228670000|2021-06-20 22:37:50|2261.48|2248.48|2261.48|2248.48|2261.54|2248.54|2261.47|2248.47|12
1624228680000|2021-06-20 22:38:00|2261.53|2248.53|2261.59|2248.59|2261.65|2248.65|2261.52|2248.52|15
1624228690000|2021-06-20 22:38:10|2261.57|2248.57|2261.27|2248.27|2261.57|2248.57|2260.78|2247.78|24
1624228700000|2021-06-20 22:38:20|2261.55|2248.55|2262.95|2249.95|2263.02|2250.02|2261.53|2248.53|24
1624228710000|2021-06-20 22:38:30|2262.93|2249.93|2263.57|2250.57|2263.57|2250.57|2262.93|2249.93|23
1624228720000|2021-06-20 22:38:40|2263.58|2250.58|2263.68|2250.68|2263.74|2250.74|2263.51|2250.51|17
1624228730000|2021-06-20 22:38:50|2263.58|2250.58|2263.28|2250.28|2263.58|2250.58|2262.67|2249.67|25
1624228740000|2021-06-20 22:39:00|2263.15|2250.15|2264.31|2251.31|2264.37|2251.37|2263.1|2250.1|22
1624228750000|2021-06-20 22:39:10|2264.38|2251.38|2264.49|2251.49|2264.54|2251.54|2264.31|2251.31|17
1624228760000|2021-06-20 22:39:20|2264.52|2251.52|2265.07|2252.07|2265.19|2252.19|2264.5|2251.5|21
1624228770000|2021-06-20 22:39:30|2265.1|2252.1|2265.11|2252.11|2265.3|2252.3|2264.93|2251.93|19
1624228780000|2021-06-20 22:39:40|2265.14|2252.14|2264.14|2251.14|2265.14|2252.14|2264.14|2251.14|21
1624228790000|2021-06-20 22:39:50|2264.09|2251.09|2263.38|2250.38|2264.17|2251.17|2263.02|2250.02|17
1624228800000|2021-06-20 22:40:00|2263.42|2250.42|2263.36|2250.36|2263.42|2250.42|2262.55|2249.55|14
1624228810000|2021-06-20 22:40:10|2264.05|2251.05|2263.92|2250.92|2264.05|2251.05|2263.76|2250.76|18
1624228820000|2021-06-20 22:40:20|2263.86|2250.86|2264.1|2251.1|2264.12|2251.12|2263.22|2250.22|24
1624228830000|2021-06-20 22:40:30|2264.12|2251.12|2263.51|2250.51|2264.28|2251.28|2262.7|2249.7|19
1624228840000|2021-06-20 22:40:40|2263.42|2250.42|2264.37|2251.37|2264.38|2251.38|2263.42|2250.42|23
1624228850000|2021-06-20 22:40:50|2264.38|2251.38|2264.72|2251.72|2264.76|2251.76|2263.96|2250.96|18
1624228860000|2021-06-20 22:41:00|2264.64|2251.64|2264.3|2251.3|2264.67|2251.67|2264.3|2251.3|15
1624228870000|2021-06-20 22:41:10|2264.35|2251.35|2264.4|2251.4|2264.75|2251.75|2264.13|2251.13|19
1624228880000|2021-06-20 22:41:20|2264.14|2251.14|2264.58|2251.58|2264.58|2251.58|2264.07|2251.07|24
1624228890000|2021-06-20 22:41:30|2264.6|2251.6|2265.06|2252.06|2265.11|2252.11|2264.6|2251.6|16
1624228900000|2021-06-20 22:41:40|2265.07|2252.07|2264.22|2251.22|2265.11|2252.11|2264.22|2251.22|23
1624228910000|2021-06-20 22:41:50|2264.17|2251.17|2264.59|2251.59|2264.78|2251.78|2264.17|2251.17|24
1624228920000|2021-06-20 22:42:00|2264.65|2251.65|2264.7|2251.7|2264.79|2251.79|2264.12|2251.12|22
1624228930000|2021-06-20 22:42:10|2264.39|2251.39|2265.15|2252.15|2265.22|2252.22|2264.36|2251.36|24
1624228940000|2021-06-20 22:42:20|2265.24|2252.24|2265.1|2252.1|2265.34|2252.34|2265.03|2252.03|10
1624228950000|2021-06-20 22:42:30|2265.17|2252.17|2265.15|2252.15|2265.29|2252.29|2264.96|2251.96|14
1624228960000|2021-06-20 22:42:40|2265.2|2252.2|2265.15|2252.15|2265.2|2252.2|2264.97|2251.97|12
1624228970000|2021-06-20 22:42:50|2265.12|2252.12|2264.57|2251.57|2265.12|2252.12|2264.26|2251.26|18
1624228980000|2021-06-20 22:43:00|2264.49|2251.49|2264.71|2251.71|2264.83|2251.83|2263.9|2250.9|21
1624228990000|2021-06-20 22:43:10|2264.42|2251.42|2264.58|2251.58|2264.58|2251.58|2264.34|2251.34|18
1624229000000|2021-06-20 22:43:20|2264.46|2251.46|2265.7|2252.7|2265.71|2252.71|2264.46|2251.46|18
1624229010000|2021-06-20 22:43:30|2265.78|2252.78|2264.67|2251.67|2265.78|2252.78|2264.54|2251.54|23
1624229020000|2021-06-20 22:43:40|2264.63|2251.63|2265.1|2252.1|2265.14|2252.14|2264.63|2251.63|23
1624229030000|2021-06-20 22:43:50|2265.15|2252.15|2265.01|2252.01|2265.15|2252.15|2264.91|2251.91|10
1624229040000|2021-06-20 22:44:00|2265.04|2252.04|2264.86|2251.86|2265.07|2252.07|2264.83|2251.83|12
1624229050000|2021-06-20 22:44:10|2265.47|2252.47|2265.04|2252.04|2265.83|2252.83|2265.04|2252.04|19
1624229060000|2021-06-20 22:44:20|2265.18|2252.18|2264.69|2251.69|2265.22|2252.22|2264.63|2251.63|18
1624229070000|2021-06-20 22:44:30|2264.75|2251.75|2265.06|2252.06|2265.76|2252.76|2264.75|2251.75|22
1624229080000|2021-06-20 22:44:40|2264.9|2251.9|2266.24|2253.24|2266.38|2253.38|2264.88|2251.88|21
1624229090000|2021-06-20 22:44:50|2266.17|2253.17|2265.83|2252.83|2266.27|2253.27|2265.7|2252.7|22
1624229100000|2021-06-20 22:45:00|2265.9|2252.9|2266.6|2253.6|2266.68|2253.68|2265.9|2252.9|19
1624229110000|2021-06-20 22:45:10|2266.54|2253.54|2266.81|2253.81|2266.81|2253.81|2266.54|2253.54|17
1624229120000|2021-06-20 22:45:20|2266.78|2253.78|2266.88|2253.88|2266.92|2253.92|2266.72|2253.72|14
1624229130000|2021-06-20 22:45:30|2266.87|2253.87|2268.01|2255.01|2268.11|2255.11|2266.87|2253.87|16
1624229140000|2021-06-20 22:45:40|2267.85|2254.85|2268.77|2255.77|2268.93|2255.93|2267.34|2254.34|29
1624229150000|2021-06-20 22:45:50|2268.92|2255.92|2268.45|2255.45|2268.92|2255.92|2268.07|2255.07|23
1624229160000|2021-06-20 22:46:00|2268.27|2255.27|2268.03|2255.03|2268.28|2255.28|2267|2254|23
1624229170000|2021-06-20 22:46:10|2267.98|2254.98|2266.56|2253.56|2267.98|2254.98|2266.56|2253.56|22
1624229180000|2021-06-20 22:46:20|2267.48|2254.48|2266.41|2253.41|2267.48|2254.48|2265.88|2252.88|11
1624229190000|2021-06-20 22:46:30|2266.37|2253.37|2265.5|2252.5|2266.8|2253.8|2265.5|2252.5|23
1624229200000|2021-06-20 22:46:40|2265.51|2252.51|2264.98|2251.98|2266.11|2253.11|2264.94|2251.94|19
1624229210000|2021-06-20 22:46:50|2264.99|2251.99|2265.07|2252.07|2266.17|2253.17|2264.99|2251.99|22
1624229220000|2021-06-20 22:47:00|2265.01|2252.01|2264.91|2251.91|2265.1|2252.1|2264.82|2251.82|20
1624229230000|2021-06-20 22:47:10|2264.9|2251.9|2265.4|2252.4|2265.52|2252.52|2264.9|2251.9|21
1624229240000|2021-06-20 22:47:20|2265.42|2252.42|2264.31|2251.31|2265.91|2252.91|2264.31|2251.31|22
1624229250000|2021-06-20 22:47:30|2264.42|2251.42|2264.12|2251.12|2265.03|2252.03|2263.98|2250.98|24
1624229260000|2021-06-20 22:47:40|2263.96|2250.96|2264.23|2251.23|2264.71|2251.71|2263.96|2250.96|23
1624229270000|2021-06-20 22:47:50|2264.35|2251.35|2263.94|2250.94|2264.35|2251.35|2263.66|2250.66|22
1624229280000|2021-06-20 22:48:00|2263.87|2250.87|2263.98|2250.98|2264.25|2251.25|2263.82|2250.82|21
1624229290000|2021-06-20 22:48:10|2264|2251|2264.14|2251.14|2264.38|2251.38|2263.98|2250.98|18
1624229300000|2021-06-20 22:48:20|2264|2251|2264.27|2251.27|2264.27|2251.27|2263.93|2250.93|19
1624229310000|2021-06-20 22:48:30|2264.25|2251.25|2263.49|2250.49|2264.25|2251.25|2263.49|2250.49|18
1624229320000|2021-06-20 22:48:40|2263.52|2250.52|2263.6|2250.6|2263.97|2250.97|2263.52|2250.52|22
1624229330000|2021-06-20 22:48:50|2263.54|2250.54|2262.85|2249.85|2263.92|2250.92|2262.85|2249.85|20
1624229340000|2021-06-20 22:49:00|2263.05|2250.05|2261.96|2248.96|2263.42|2250.42|2261.96|2248.96|26
1624229350000|2021-06-20 22:49:10|2261.97|2248.97|2260.91|2247.91|2261.97|2248.97|2260.91|2247.91|22
1624229360000|2021-06-20 22:49:20|2260.92|2247.92|2260.32|2247.32|2261.61|2248.61|2260.3|2247.3|23
1624229370000|2021-06-20 22:49:30|2260.05|2247.05|2261.45|2248.45|2261.61|2248.61|2260.05|2247.05|20
1624229380000|2021-06-20 22:49:40|2261.32|2248.32|2260.95|2247.95|2261.37|2248.37|2260.76|2247.76|19
1624229390000|2021-06-20 22:49:50|2260.96|2247.96|2260.35|2247.35|2261.44|2248.44|2259.94|2246.94|19
1624229400000|2021-06-20 22:50:00|2260.58|2247.58|2258.83|2245.83|2261.12|2248.12|2258.79|2245.79|26
1624229410000|2021-06-20 22:50:10|2258.81|2245.81|2259|2246|2259.61|2246.61|2257.87|2244.87|27
1624229420000|2021-06-20 22:50:20|2258.92|2245.92|2259.89|2246.89|2260.14|2247.14|2258.92|2245.92|25
1624229430000|2021-06-20 22:50:30|2260.02|2247.02|2261.01|2248.01|2261.11|2248.11|2259.89|2246.89|26
1624229440000|2021-06-20 22:50:40|2261.02|2248.02|2261.17|2248.17|2261.26|2248.26|2260.3|2247.3|23
1624229450000|2021-06-20 22:50:50|2261.16|2248.16|2262.18|2249.18|2262.18|2249.18|2261.03|2248.03|23
1624229460000|2021-06-20 22:51:00|2262.24|2249.24|2260.94|2247.94|2262.24|2249.24|2260.91|2247.91|24
1624229470000|2021-06-20 22:51:10|2260.88|2247.88|2261.25|2248.25|2261.26|2248.26|2260.4|2247.4|23
1624229480000|2021-06-20 22:51:20|2261.26|2248.26|2261.06|2248.06|2261.87|2248.87|2260.94|2247.94|26
1624229490000|2021-06-20 22:51:30|2261.05|2248.05|2261.23|2248.23|2261.51|2248.51|2261.04|2248.04|26
1624229500000|2021-06-20 22:51:40|2261.16|2248.16|2260.45|2247.45|2261.32|2248.32|2260.45|2247.45|24
1624229510000|2021-06-20 22:51:50|2260.44|2247.44|2260.2|2247.2|2260.94|2247.94|2260.11|2247.11|26
1624229520000|2021-06-20 22:52:00|2260.19|2247.19|2260.99|2247.99|2261.06|2248.06|2259.87|2246.87|24
1624229530000|2021-06-20 22:52:10|2260.97|2247.97|2261.39|2248.39|2261.39|2248.39|2260.79|2247.79|25
1624229540000|2021-06-20 22:52:20|2261.41|2248.41|2261.6|2248.6|2261.75|2248.75|2261.25|2248.25|21
1624229550000|2021-06-20 22:52:30|2261.64|2248.64|2262.08|2249.08|2262.08|2249.08|2261.53|2248.53|14
1624229560000|2021-06-20 22:52:40|2262.09|2249.09|2262.69|2249.69|2262.69|2249.69|2262.09|2249.09|18
1624229570000|2021-06-20 22:52:50|2262.64|2249.64|2262.43|2249.43|2262.9|2249.9|2262.06|2249.06|20
1624229580000|2021-06-20 22:53:00|2262.26|2249.26|2262.35|2249.35|2262.36|2249.36|2262.23|2249.23|9
1624229590000|2021-06-20 22:53:10|2262.48|2249.48|2262.39|2249.39|2262.5|2249.5|2262.23|2249.23|16
1624229600000|2021-06-20 22:53:20|2262.68|2249.68|2263.68|2250.68|2263.88|2250.88|2262.68|2249.68|23
1624229610000|2021-06-20 22:53:30|2263.72|2250.72|2263.89|2250.89|2263.9|2250.9|2263.69|2250.69|11
1624229620000|2021-06-20 22:53:40|2263.82|2250.82|2263.01|2250.01|2263.82|2250.82|2262.88|2249.88|21
1624229630000|2021-06-20 22:53:50|2262.97|2249.97|2262.84|2249.84|2262.97|2249.97|2262.38|2249.38|22
1624229640000|2021-06-20 22:54:00|2262.87|2249.87|2263.51|2250.51|2263.51|2250.51|2262.87|2249.87|22
1624229650000|2021-06-20 22:54:10|2263.54|2250.54|2263.36|2250.36|2263.89|2250.89|2263.28|2250.28|21
1624229660000|2021-06-20 22:54:20|2263.42|2250.42|2264.02|2251.02|2264.02|2251.02|2263.3|2250.3|17
1624229670000|2021-06-20 22:54:30|2263.95|2250.95|2262.71|2249.71|2264|2251|2262.71|2249.71|15
1624229680000|2021-06-20 22:54:40|2262.77|2249.77|2262.59|2249.59|2262.77|2249.77|2262.53|2249.53|8
1624229690000|2021-06-20 22:54:50|2262.49|2249.49|2262.43|2249.43|2262.49|2249.49|2262.35|2249.35|5
1624229700000|2021-06-20 22:55:00|2262.44|2249.44|2262.93|2249.93|2263.5|2250.5|2262.19|2249.19|22
1624229710000|2021-06-20 22:55:10|2262.92|2249.92|2262.7|2249.7|2263.23|2250.23|2262.56|2249.56|25
1624229720000|2021-06-20 22:55:20|2262.77|2249.77|2262.71|2249.71|2262.92|2249.92|2262.56|2249.56|23
1624229730000|2021-06-20 22:55:30|2262.77|2249.77|2262.83|2249.83|2263|2250|2262.64|2249.64|20
1624229740000|2021-06-20 22:55:40|2262.87|2249.87|2262.6|2249.6|2263.59|2250.59|2262.6|2249.6|25
1624229750000|2021-06-20 22:55:50|2262.72|2249.72|2262.52|2249.52|2262.76|2249.76|2262.52|2249.52|22
1624229760000|2021-06-20 22:56:00|2262.46|2249.46|2262.27|2249.27|2262.46|2249.46|2261.9|2248.9|17
1624229770000|2021-06-20 22:56:10|2262.17|2249.17|2262.37|2249.37|2262.48|2249.48|2261.91|2248.91|12
1624229780000|2021-06-20 22:56:20|2262.38|2249.38|2262.28|2249.28|2262.38|2249.38|2262.11|2249.11|10
1624229790000|2021-06-20 22:56:30|2262.29|2249.29|2261.78|2248.78|2262.29|2249.29|2261.78|2248.78|10
1624229800000|2021-06-20 22:56:40|2261.77|2248.77|2261.3|2248.3|2261.77|2248.77|2261.11|2248.11|10
1624229810000|2021-06-20 22:56:50|2261.31|2248.31|2261.33|2248.33|2261.69|2248.69|2261.02|2248.02|18
1624229820000|2021-06-20 22:57:00|2261.32|2248.32|2260.07|2247.07|2261.32|2248.32|2259.98|2246.98|18
1624229830000|2021-06-20 22:57:10|2260.11|2247.11|2260.13|2247.13|2260.27|2247.27|2259.94|2246.94|22
1624229840000|2021-06-20 22:57:20|2260.08|2247.08|2259.67|2246.67|2260.68|2247.68|2259.59|2246.59|28
1624229850000|2021-06-20 22:57:30|2259.66|2246.66|2259.97|2246.97|2259.98|2246.98|2259.66|2246.66|23
1624229860000|2021-06-20 22:57:40|2260.03|2247.03|2260.01|2247.01|2260.17|2247.17|2259.97|2246.97|20
1624229870000|2021-06-20 22:57:50|2259.96|2246.96|2260.11|2247.11|2260.11|2247.11|2259.96|2246.96|17
1624229880000|2021-06-20 22:58:00|2260.13|2247.13|2261.3|2248.3|2261.31|2248.31|2260.13|2247.13|23
1624229890000|2021-06-20 22:58:10|2261.28|2248.28|2260.83|2247.83|2261.34|2248.34|2260.61|2247.61|23
1624229900000|2021-06-20 22:58:20|2260.76|2247.76|2260.93|2247.93|2260.99|2247.99|2260.76|2247.76|11
1624229910000|2021-06-20 22:58:30|2260.69|2247.69|2262.09|2249.09|2262.09|2249.09|2260.28|2247.28|20
1624229920000|2021-06-20 22:58:40|2261.91|2248.91|2261|2248|2261.93|2248.93|2260.99|2247.99|14
1624229930000|2021-06-20 22:58:50|2261.08|2248.08|2260.52|2247.52|2261.08|2248.08|2260.2|2247.2|11
1624229940000|2021-06-20 22:59:00|2260.82|2247.82|2260.16|2247.16|2261|2248|2260.16|2247.16|23
1624229950000|2021-06-20 22:59:10|2260.17|2247.17|2259.65|2246.65|2260.55|2247.55|2259.49|2246.49|23
1624229960000|2021-06-20 22:59:20|2259.81|2246.81|2259.9|2246.9|2260.52|2247.52|2259.81|2246.81|13
1624229970000|2021-06-20 22:59:30|2259.95|2246.95|2259.66|2246.66|2259.99|2246.99|2259.66|2246.66|16
1624229980000|2021-06-20 22:59:40|2259.71|2246.71|2259.7|2246.7|2259.85|2246.85|2259.65|2246.65|19
1624229990000|2021-06-20 22:59:50|2259.72|2246.72|2259.6|2246.6|2259.73|2246.73|2259.55|2246.55|23
1624230000000|2021-06-20 23:00:00|2259.65|2246.65|2261.8|2248.8|2261.98|2248.98|2259.62|2246.62|21
1624230010000|2021-06-20 23:00:10|2261.79|2248.79|2262.34|2249.34|2262.73|2249.73|2261.5|2248.5|24
1624230020000|2021-06-20 23:00:20|2262.28|2249.28|2262.78|2249.78|2262.81|2249.81|2262.22|2249.22|15
1624230030000|2021-06-20 23:00:30|2262.79|2249.79|2261.97|2248.97|2263|2250|2261.88|2248.88|19
1624230040000|2021-06-20 23:00:40|2261.94|2248.94|2261.81|2248.81|2262.03|2249.03|2261.72|2248.72|22
1624230050000|2021-06-20 23:00:50|2261.8|2248.8|2261.28|2248.28|2261.87|2248.87|2261.28|2248.28|23
1624230060000|2021-06-20 23:01:00|2261.3|2248.3|2260.1|2247.1|2261.61|2248.61|2260.04|2247.04|27
1624230070000|2021-06-20 23:01:10|2260.96|2247.96|2260.89|2247.89|2261.03|2248.03|2260.62|2247.62|16
1624230080000|2021-06-20 23:01:20|2260.87|2247.87|2259.58|2246.58|2260.99|2247.99|2259.58|2246.58|18
1624230090000|2021-06-20 23:01:30|2259.64|2246.64|2259.25|2246.25|2259.65|2246.65|2259.01|2246.01|21
1624230100000|2021-06-20 23:01:40|2258.81|2245.81|2257.23|2244.23|2258.81|2245.81|2256.5|2243.5|24
1624230110000|2021-06-20 23:01:50|2256.88|2243.88|2257.85|2244.85|2257.85|2244.85|2256.53|2243.53|16
1624230120000|2021-06-20 23:02:00|2257.52|2244.52|2256.16|2243.16|2257.59|2244.59|2256.12|2243.12|21
1624230130000|2021-06-20 23:02:10|2256.06|2243.06|2255.72|2242.72|2256.6|2243.6|2255.72|2242.72|19
1624230140000|2021-06-20 23:02:20|2255.71|2242.71|2255.71|2242.71|2255.98|2242.98|2255.38|2242.38|18
1624230150000|2021-06-20 23:02:30|2255.58|2242.58|2255.58|2242.58|2255.88|2242.88|2255.37|2242.37|18
1624230160000|2021-06-20 23:02:40|2255.45|2242.45|2254.43|2241.43|2255.71|2242.71|2254.11|2241.11|22
1624230170000|2021-06-20 23:02:50|2254.26|2241.26|2253.25|2240.25|2254.43|2241.43|2253.04|2240.04|14
1624230180000|2021-06-20 23:03:00|2253.21|2240.21|2253.72|2240.72|2253.73|2240.73|2252.81|2239.81|16
1624230190000|2021-06-20 23:03:10|2253.03|2240.03|2253.75|2240.75|2253.77|2240.77|2253|2240|16
1624230200000|2021-06-20 23:03:20|2253.74|2240.74|2253.79|2240.79|2254.36|2241.36|2252.95|2239.95|24
1624230210000|2021-06-20 23:03:30|2253.78|2240.78|2252.83|2239.83|2253.93|2240.93|2252.83|2239.83|25
1624230220000|2021-06-20 23:03:40|2252.74|2239.74|2252.68|2239.68|2252.74|2239.74|2252.04|2239.04|20
1624230230000|2021-06-20 23:03:50|2252.49|2239.49|2252.17|2239.17|2252.8|2239.8|2251.78|2238.78|28
1624230240000|2021-06-20 23:04:00|2252.56|2239.56|2252.17|2239.17|2252.56|2239.56|2250.88|2237.88|27
1624230250000|2021-06-20 23:04:10|2252.14|2239.14|2250.37|2237.37|2252.32|2239.32|2250.27|2237.27|24
1624230260000|2021-06-20 23:04:20|2250.35|2237.35|2250.49|2237.49|2251.05|2238.05|2250.18|2237.18|25
1624230270000|2021-06-20 23:04:30|2250.47|2237.47|2249.11|2236.11|2250.47|2237.47|2249.11|2236.11|23
1624230280000|2021-06-20 23:04:40|2249.16|2236.16|2249.78|2236.78|2250.16|2237.16|2249.11|2236.11|25
1624230290000|2021-06-20 23:04:50|2249.72|2236.72|2249.94|2236.94|2250.15|2237.15|2249.72|2236.72|20
1624230300000|2021-06-20 23:05:00|2249.66|2236.66|2249.8|2236.8|2250.32|2237.32|2249.43|2236.43|26
1624230310000|2021-06-20 23:05:10|2250.06|2237.06|2251.45|2238.45|2251.46|2238.46|2249.87|2236.87|20
1624230320000|2021-06-20 23:05:20|2251.3|2238.3|2250.95|2237.95|2251.3|2238.3|2250.73|2237.73|21
1624230330000|2021-06-20 23:05:30|2250.98|2237.98|2251.7|2238.7|2251.9|2238.9|2250.98|2237.98|23
1624230340000|2021-06-20 23:05:40|2251.68|2238.68|2251.41|2238.41|2251.85|2238.85|2251.35|2238.35|23
1624230350000|2021-06-20 23:05:50|2251.39|2238.39|2251.6|2238.6|2251.75|2238.75|2251.36|2238.36|23
1624230360000|2021-06-20 23:06:00|2251.61|2238.61|2251.45|2238.45|2251.63|2238.63|2251.16|2238.16|25
1624230370000|2021-06-20 23:06:10|2251.39|2238.39|2251.26|2238.26|2251.39|2238.39|2251.26|2238.26|14
1624230380000|2021-06-20 23:06:20|2251.23|2238.23|2251.57|2238.57|2251.66|2238.66|2250.93|2237.93|25
1624230390000|2021-06-20 23:06:30|2251.56|2238.56|2251.34|2238.34|2251.68|2238.68|2251.05|2238.05|26
1624230400000|2021-06-20 23:06:40|2251.46|2238.46|2251.23|2238.23|2251.6|2238.6|2251.09|2238.09|26
1624230410000|2021-06-20 23:06:50|2251.21|2238.21|2251.47|2238.47|2251.53|2238.53|2251.21|2238.21|21
1624230420000|2021-06-20 23:07:00|2251.48|2238.48|2251.58|2238.58|2251.73|2238.73|2251.48|2238.48|21
1624230430000|2021-06-20 23:07:10|2251.57|2238.57|2251.57|2238.57|2251.64|2238.64|2251.41|2238.41|25
1624230440000|2021-06-20 23:07:20|2251.43|2238.43|2251.72|2238.72|2251.82|2238.82|2251.43|2238.43|17
1624230450000|2021-06-20 23:07:30|2251.66|2238.66|2251.89|2238.89|2252.42|2239.42|2251.63|2238.63|24
1624230460000|2021-06-20 23:07:40|2251.8|2238.8|2251.5|2238.5|2252.51|2239.51|2251.46|2238.46|23
1624230470000|2021-06-20 23:07:50|2251.52|2238.52|2251.74|2238.74|2251.85|2238.85|2251.5|2238.5|21
1624230480000|2021-06-20 23:08:00|2251.8|2238.8|2253.55|2240.55|2253.55|2240.55|2251.79|2238.79|24
1624230490000|2021-06-20 23:08:10|2253.44|2240.44|2252.43|2239.43|2253.44|2240.44|2252.18|2239.18|24
1624230500000|2021-06-20 23:08:20|2252.28|2239.28|2251.98|2238.98|2252.77|2239.77|2251.98|2238.98|22
1624230510000|2021-06-20 23:08:30|2252.11|2239.11|2252.96|2239.96|2253.19|2240.19|2252.11|2239.11|18
1624230520000|2021-06-20 23:08:40|2252.93|2239.93|2253.45|2240.45|2253.51|2240.51|2252.93|2239.93|19
1624230530000|2021-06-20 23:08:50|2253.42|2240.42|2254.3|2241.3|2254.64|2241.64|2253.37|2240.37|18
1624230540000|2021-06-20 23:09:00|2254.32|2241.32|2254.18|2241.18|2254.63|2241.63|2254.18|2241.18|18
1624230550000|2021-06-20 23:09:10|2254.14|2241.14|2253.33|2240.33|2254.19|2241.19|2253.33|2240.33|9
1624230560000|2021-06-20 23:09:20|2253.28|2240.28|2253.35|2240.35|2253.4|2240.4|2253.06|2240.06|21
1624230570000|2021-06-20 23:09:30|2253.41|2240.41|2253.17|2240.17|2253.41|2240.41|2252.99|2239.99|12
1624230580000|2021-06-20 23:09:40|2253.16|2240.16|2252.45|2239.45|2253.16|2240.16|2252.45|2239.45|17
1624230590000|2021-06-20 23:09:50|2252.53|2239.53|2252.28|2239.28|2252.91|2239.91|2252.28|2239.28|22
1624230600000|2021-06-20 23:10:00|2252.32|2239.32|2252.79|2239.79|2253.01|2240.01|2252.21|2239.21|20
1624230610000|2021-06-20 23:10:10|2252.9|2239.9|2254.44|2241.44|2255.04|2242.04|2252.8|2239.8|24
1624230620000|2021-06-20 23:10:20|2254.59|2241.59|2255.91|2242.91|2255.91|2242.91|2254.44|2241.44|25
1624230630000|2021-06-20 23:10:30|2255.81|2242.81|2256.75|2243.75|2256.75|2243.75|2255.81|2242.81|15
1624230640000|2021-06-20 23:10:40|2256.85|2243.85|2257.61|2244.61|2257.61|2244.61|2256.44|2243.44|16
1624230650000|2021-06-20 23:10:50|2257.64|2244.64|2258.05|2245.05|2258.06|2245.06|2257.64|2244.64|19
1624230660000|2021-06-20 23:11:00|2258.02|2245.02|2257.61|2244.61|2258.5|2245.5|2257.61|2244.61|25
1624230670000|2021-06-20 23:11:10|2257.93|2244.93|2257.62|2244.62|2258.12|2245.12|2257.26|2244.26|23
1624230680000|2021-06-20 23:11:20|2257.96|2244.96|2260.55|2247.55|2260.55|2247.55|2257.93|2244.93|26
1624230690000|2021-06-20 23:11:30|2260.58|2247.58|2260.58|2247.58|2260.65|2247.65|2259.86|2246.86|24
1624230700000|2021-06-20 23:11:40|2260.68|2247.68|2259.46|2246.46|2260.82|2247.82|2259.19|2246.19|27
1624230710000|2021-06-20 23:11:50|2259.47|2246.47|2258.65|2245.65|2260.02|2247.02|2258.65|2245.65|25
1624230720000|2021-06-20 23:12:00|2258.75|2245.75|2258.42|2245.42|2259.09|2246.09|2258.42|2245.42|26
1624230730000|2021-06-20 23:12:10|2258.58|2245.58|2257.8|2244.8|2258.59|2245.59|2257.57|2244.57|21
1624230740000|2021-06-20 23:12:20|2257.66|2244.66|2258.8|2245.8|2258.84|2245.84|2257.53|2244.53|19
1624230750000|2021-06-20 23:12:30|2258.76|2245.76|2258.99|2245.99|2258.99|2245.99|2258.04|2245.04|20
1624230760000|2021-06-20 23:12:40|2258.96|2245.96|2258.31|2245.31|2258.96|2245.96|2257.98|2244.98|23
1624230770000|2021-06-20 23:12:50|2258.33|2245.33|2257.91|2244.91|2258.65|2245.65|2257.85|2244.85|18
1624230780000|2021-06-20 23:13:00|2257.96|2244.96|2257.52|2244.52|2258.66|2245.66|2257.44|2244.44|22
1624230790000|2021-06-20 23:13:10|2257.5|2244.5|2257.33|2244.33|2257.55|2244.55|2257.25|2244.25|22
1624230800000|2021-06-20 23:13:20|2257.23|2244.23|2256.58|2243.58|2257.31|2244.31|2256.56|2243.56|22
1624230810000|2021-06-20 23:13:30|2256.49|2243.49|2256.39|2243.39|2256.54|2243.54|2256.04|2243.04|28
1624230820000|2021-06-20 23:13:40|2256.26|2243.26|2255.97|2242.97|2256.46|2243.46|2255.9|2242.9|26
1624230830000|2021-06-20 23:13:50|2256.13|2243.13|2255.88|2242.88|2256.39|2243.39|2254.9|2241.9|27
1624230840000|2021-06-20 23:14:00|2255.96|2242.96|2255.05|2242.05|2255.96|2242.96|2254.99|2241.99|23
1624230850000|2021-06-20 23:14:10|2255.29|2242.29|2256.21|2243.21|2256.21|2243.21|2255.2|2242.2|20
1624230860000|2021-06-20 23:14:20|2256.24|2243.24|2256.51|2243.51|2256.94|2243.94|2256.19|2243.19|17
1624230870000|2021-06-20 23:14:30|2256.47|2243.47|2256.62|2243.62|2256.62|2243.62|2256.15|2243.15|14
1624230880000|2021-06-20 23:14:40|2256.68|2243.68|2257.31|2244.31|2257.31|2244.31|2256.59|2243.59|17
1624230890000|2021-06-20 23:14:50|2257.52|2244.52|2257.96|2244.96|2259.29|2246.29|2257.52|2244.52|24
1624230900000|2021-06-20 23:15:00|2258.02|2245.02|2259.16|2246.16|2259.16|2246.16|2257.91|2244.91|18
1624230910000|2021-06-20 23:15:10|2259.29|2246.29|2260.06|2247.06|2260.11|2247.11|2259.21|2246.21|23
1624230920000|2021-06-20 23:15:20|2260.01|2247.01|2260.18|2247.18|2260.31|2247.31|2259.79|2246.79|22
1624230930000|2021-06-20 23:15:30|2260.24|2247.24|2259.97|2246.97|2260.59|2247.59|2259.86|2246.86|22
1624230940000|2021-06-20 23:15:40|2259.88|2246.88|2258.93|2245.93|2260.33|2247.33|2258.83|2245.83|23
1624230950000|2021-06-20 23:15:50|2258.95|2245.95|2259.15|2246.15|2259.49|2246.49|2258.68|2245.68|23
1624230960000|2021-06-20 23:16:00|2259.05|2246.05|2258.95|2245.95|2259.28|2246.28|2258.85|2245.85|19
1624230970000|2021-06-20 23:16:10|2258.99|2245.99|2259.18|2246.18|2259.49|2246.49|2258.95|2245.95|15
1624230980000|2021-06-20 23:16:20|2259.49|2246.49|2258.11|2245.11|2259.49|2246.49|2257.99|2244.99|4
1624230990000|2021-06-20 23:16:30|2257.98|2244.98|2258.73|2245.73|2258.76|2245.76|2257.97|2244.97|13
1624231000000|2021-06-20 23:16:40|2258.74|2245.74|2258.7|2245.7|2258.83|2245.83|2258.36|2245.36|20
1624231010000|2021-06-20 23:16:50|2258.72|2245.72|2259.14|2246.14|2259.15|2246.15|2258.72|2245.72|21
1624231020000|2021-06-20 23:17:00|2259.18|2246.18|2258.96|2245.96|2259.18|2246.18|2258.32|2245.32|22
1624231030000|2021-06-20 23:17:10|2259.39|2246.39|2259.45|2246.45|2259.62|2246.62|2259.16|2246.16|18
1624231040000|2021-06-20 23:17:20|2259.46|2246.46|2259.73|2246.73|2259.77|2246.77|2259.14|2246.14|19
1624231050000|2021-06-20 23:17:30|2259.88|2246.88|2259.83|2246.83|2259.88|2246.88|2259.43|2246.43|17
1624231060000|2021-06-20 23:17:40|2259.72|2246.72|2259.6|2246.6|2259.86|2246.86|2259.38|2246.38|18
1624231070000|2021-06-20 23:17:50|2259.65|2246.65|2259.9|2246.9|2259.91|2246.91|2259.49|2246.49|22
1624231080000|2021-06-20 23:18:00|2259.88|2246.88|2260.03|2247.03|2260.03|2247.03|2259.87|2246.87|17
1624231090000|2021-06-20 23:18:10|2260.02|2247.02|2259.9|2246.9|2260.04|2247.04|2259.71|2246.71|22
1624231100000|2021-06-20 23:18:20|2259.67|2246.67|2259.65|2246.65|2259.92|2246.92|2259.65|2246.65|27
1624231110000|2021-06-20 23:18:30|2259.56|2246.56|2259.63|2246.63|2259.67|2246.67|2259.39|2246.39|16
1624231120000|2021-06-20 23:18:40|2259.44|2246.44|2259.64|2246.64|2259.65|2246.65|2259.34|2246.34|21
1624231130000|2021-06-20 23:18:50|2259.58|2246.58|2259.42|2246.42|2259.61|2246.61|2259.4|2246.4|5
1624231140000|2021-06-20 23:19:00|2259.46|2246.46|2259.46|2246.46|2259.48|2246.48|2259.43|2246.43|8
1624231150000|2021-06-20 23:19:10|2259.47|2246.47|2259.45|2246.45|2259.47|2246.47|2259.44|2246.44|10
1624231160000|2021-06-20 23:19:20|2259.46|2246.46|2259.45|2246.45|2259.46|2246.46|2259.43|2246.43|4
1624231170000|2021-06-20 23:19:30|2259.44|2246.44|2259.46|2246.46|2259.59|2246.59|2259.42|2246.42|10
1624231180000|2021-06-20 23:19:40|2259.45|2246.45|2259.73|2246.73|2259.73|2246.73|2259.42|2246.42|15
1624231190000|2021-06-20 23:19:50|2259.74|2246.74|2260|2247|2260|2247|2259.52|2246.52|26
1624231200000|2021-06-20 23:20:00|2259.89|2246.89|2260.71|2247.71|2260.75|2247.75|2259.36|2246.36|24
1624231210000|2021-06-20 23:20:10|2261.03|2248.03|2259.69|2246.69|2261.25|2248.25|2259.63|2246.63|20
1624231220000|2021-06-20 23:20:20|2259.8|2246.8|2260.63|2247.63|2261.2|2248.2|2259.79|2246.79|26
1624231230000|2021-06-20 23:20:30|2260.49|2247.49|2260.44|2247.44|2260.49|2247.49|2259.96|2246.96|18
1624231240000|2021-06-20 23:20:40|2260.15|2247.15|2260.51|2247.51|2260.52|2247.52|2259.97|2246.97|23
1624231250000|2021-06-20 23:20:50|2260.5|2247.5|2260.45|2247.45|2260.54|2247.54|2260.02|2247.02|14
1624231260000|2021-06-20 23:21:00|2260.46|2247.46|2261.18|2248.18|2261.24|2248.24|2260.25|2247.25|19
1624231270000|2021-06-20 23:21:10|2261.17|2248.17|2260.82|2247.82|2261.17|2248.17|2259.68|2246.68|16
1624231280000|2021-06-20 23:21:20|2260.67|2247.67|2259.71|2246.71|2260.99|2247.99|2259.65|2246.65|16
1624231290000|2021-06-20 23:21:30|2259.68|2246.68|2259.73|2246.73|2260.96|2247.96|2259.56|2246.56|18
1624231300000|2021-06-20 23:21:40|2259.76|2246.76|2260.15|2247.15|2260.52|2247.52|2259.44|2246.44|23
1624231310000|2021-06-20 23:21:50|2259.98|2246.98|2259.14|2246.14|2260.1|2247.1|2258.35|2245.35|19
1624231320000|2021-06-20 23:22:00|2259.12|2246.12|2256.22|2243.22|2260.12|2247.12|2256.22|2243.22|21
1624231330000|2021-06-20 23:22:10|2256.05|2243.05|2255.56|2242.56|2256.32|2243.32|2255.49|2242.49|23
1624231340000|2021-06-20 23:22:20|2255.57|2242.57|2255.26|2242.26|2255.57|2242.57|2255.03|2242.03|18
1624231350000|2021-06-20 23:22:30|2255.34|2242.34|2255.56|2242.56|2255.56|2242.56|2255.26|2242.26|16
1624231360000|2021-06-20 23:22:40|2255.58|2242.58|2254.97|2241.97|2255.9|2242.9|2254.94|2241.94|22
1624231370000|2021-06-20 23:22:50|2254.89|2241.89|2254.95|2241.95|2254.96|2241.96|2254.48|2241.48|21
1624231380000|2021-06-20 23:23:00|2254.97|2241.97|2254.59|2241.59|2254.97|2241.97|2254.58|2241.58|21
1624231390000|2021-06-20 23:23:10|2254.57|2241.57|2254.03|2241.03|2254.58|2241.58|2254.03|2241.03|21
1624231400000|2021-06-20 23:23:20|2254.09|2241.09|2253.6|2240.6|2254.09|2241.09|2253.53|2240.53|18
1624231410000|2021-06-20 23:23:30|2253.63|2240.63|2253.68|2240.68|2254.08|2241.08|2253.63|2240.63|24
1624231420000|2021-06-20 23:23:40|2253.63|2240.63|2253.13|2240.13|2253.63|2240.63|2253.13|2240.13|24
1624231430000|2021-06-20 23:23:50|2253.14|2240.14|2253.03|2240.03|2253.15|2240.15|2252.89|2239.89|17
1624231440000|2021-06-20 23:24:00|2253.06|2240.06|2253.35|2240.35|2253.38|2240.38|2253.04|2240.04|15
1624231450000|2021-06-20 23:24:10|2253.37|2240.37|2253.55|2240.55|2253.55|2240.55|2253.37|2240.37|2
1624231460000|2021-06-20 23:24:20|2253.61|2240.61|2254.29|2241.29|2254.29|2241.29|2253.61|2240.61|4
1624231470000|2021-06-20 23:24:30|2254.24|2241.24|2253.24|2240.24|2254.24|2241.24|2253.02|2240.02|18
1624231480000|2021-06-20 23:24:40|2253.25|2240.25|2252.97|2239.97|2253.26|2240.26|2252.88|2239.88|14
1624231490000|2021-06-20 23:24:50|2253.12|2240.12|2252.96|2239.96|2253.42|2240.42|2252.94|2239.94|24
1624231500000|2021-06-20 23:25:00|2253.21|2240.21|2254.07|2241.07|2254.26|2241.26|2252.94|2239.94|27
1624231510000|2021-06-20 23:25:10|2254.01|2241.01|2254.38|2241.38|2254.38|2241.38|2253.73|2240.73|26
1624231520000|2021-06-20 23:25:20|2254.76|2241.76|2254.51|2241.51|2255.21|2242.21|2254.51|2241.51|20
1624231530000|2021-06-20 23:25:30|2254.57|2241.57|2254.8|2241.8|2255.03|2242.03|2254.57|2241.57|21
1624231540000|2021-06-20 23:25:40|2254.75|2241.75|2255.17|2242.17|2255.33|2242.33|2254.74|2241.74|18
1624231550000|2021-06-20 23:25:50|2255.09|2242.09|2255.05|2242.05|2255.15|2242.15|2254.91|2241.91|15
1624231560000|2021-06-20 23:26:00|2254.97|2241.97|2254.7|2241.7|2254.98|2241.98|2254.7|2241.7|12
1624231570000|2021-06-20 23:26:10|2254.62|2241.62|2255.88|2242.88|2255.88|2242.88|2254.62|2241.62|16
1624231580000|2021-06-20 23:26:20|2255.64|2242.64|2257.59|2244.59|2257.6|2244.6|2255.64|2242.64|19
1624231590000|2021-06-20 23:26:30|2257.67|2244.67|2256.89|2243.89|2257.68|2244.68|2256.89|2243.89|21
1624231600000|2021-06-20 23:26:40|2256.91|2243.91|2257.09|2244.09|2257.14|2244.14|2256.9|2243.9|15
1624231610000|2021-06-20 23:26:50|2257.11|2244.11|2256.95|2243.95|2257.2|2244.2|2256.89|2243.89|15
1624231620000|2021-06-20 23:27:00|2256.89|2243.89|2257.42|2244.42|2257.55|2244.55|2256.87|2243.87|22
1624231630000|2021-06-20 23:27:10|2257.56|2244.56|2257.44|2244.44|2258.11|2245.11|2257.44|2244.44|23
1624231640000|2021-06-20 23:27:20|2257.23|2244.23|2256.94|2243.94|2257.23|2244.23|2256.17|2243.17|22
1624231650000|2021-06-20 23:27:30|2257.18|2244.18|2256.34|2243.34|2257.34|2244.34|2256.34|2243.34|16
1624231660000|2021-06-20 23:27:40|2256.27|2243.27|2255.8|2242.8|2256.27|2243.27|2255.71|2242.71|17
1624231670000|2021-06-20 23:27:50|2255.79|2242.79|2256.14|2243.14|2256.23|2243.23|2255.7|2242.7|13
1624231680000|2021-06-20 23:28:00|2256.05|2243.05|2255.97|2242.97|2256.32|2243.32|2255.83|2242.83|16
1624231690000|2021-06-20 23:28:10|2256.04|2243.04|2256.01|2243.01|2256.39|2243.39|2255.43|2242.43|19
1624231700000|2021-06-20 23:28:20|2256.06|2243.06|2256.42|2243.42|2256.44|2243.44|2255.96|2242.96|12
1624231710000|2021-06-20 23:28:30|2256.44|2243.44|2255.78|2242.78|2256.44|2243.44|2255.61|2242.61|20
1624231720000|2021-06-20 23:28:40|2255.75|2242.75|2255.37|2242.37|2256.52|2243.52|2255.37|2242.37|26
1624231730000|2021-06-20 23:28:50|2255.4|2242.4|2255.41|2242.41|2255.41|2242.41|2255.24|2242.24|18
1624231740000|2021-06-20 23:29:00|2255.32|2242.32|2255.33|2242.33|2255.41|2242.41|2255.27|2242.27|9
1624231750000|2021-06-20 23:29:10|2255.31|2242.31|2254.89|2241.89|2255.38|2242.38|2254.4|2241.4|24
1624231760000|2021-06-20 23:29:20|2254.5|2241.5|2254.12|2241.12|2254.89|2241.89|2254.12|2241.12|8
1624231770000|2021-06-20 23:29:30|2254.13|2241.13|2254.03|2241.03|2254.13|2241.13|2253.83|2240.83|14
1624231780000|2021-06-20 23:29:40|2253.99|2240.99|2254.05|2241.05|2254.05|2241.05|2253.74|2240.74|13
1624231790000|2021-06-20 23:29:50|2253.77|2240.77|2253.79|2240.79|2254|2241|2253.69|2240.69|9
1624231800000|2021-06-20 23:30:00|2253.85|2240.85|2253.25|2240.25|2253.85|2240.85|2252.88|2239.88|18
1624231810000|2021-06-20 23:30:10|2253.24|2240.24|2253.8|2240.8|2253.8|2240.8|2253.23|2240.23|11
1624231820000|2021-06-20 23:30:20|2254.04|2241.04|2253.43|2240.43|2254.04|2241.04|2253.3|2240.3|21
1624231830000|2021-06-20 23:30:30|2253.62|2240.62|2253.87|2240.87|2253.89|2240.89|2253.42|2240.42|16
1624231840000|2021-06-20 23:30:40|2253.88|2240.88|2254.06|2241.06|2254.67|2241.67|2253.82|2240.82|25
1624231850000|2021-06-20 23:30:50|2254.03|2241.03|2253.81|2240.81|2254.07|2241.07|2253.74|2240.74|25
1624231860000|2021-06-20 23:31:00|2253.93|2240.93|2254.5|2241.5|2254.88|2241.88|2253.85|2240.85|21
1624231870000|2021-06-20 23:31:10|2254.3|2241.3|2253.13|2240.13|2254.31|2241.31|2253.13|2240.13|26
1624231880000|2021-06-20 23:31:20|2253.27|2240.27|2253.39|2240.39|2253.45|2240.45|2253.17|2240.17|17
1624231890000|2021-06-20 23:31:30|2253.4|2240.4|2253.16|2240.16|2253.49|2240.49|2253.03|2240.03|17
1624231900000|2021-06-20 23:31:40|2253.26|2240.26|2252.82|2239.82|2253.41|2240.41|2252.47|2239.47|15
1624231910000|2021-06-20 23:31:50|2252.76|2239.76|2252.64|2239.64|2252.9|2239.9|2252.64|2239.64|9
1624231920000|2021-06-20 23:32:00|2252.47|2239.47|2252.98|2239.98|2252.98|2239.98|2252.26|2239.26|18
1624231930000|2021-06-20 23:32:10|2253.41|2240.41|2253.18|2240.18|2253.84|2240.84|2253.01|2240.01|23
1624231940000|2021-06-20 23:32:20|2253.31|2240.31|2253.34|2240.34|2253.47|2240.47|2253.04|2240.04|21
1624231950000|2021-06-20 23:32:30|2253.38|2240.38|2253.33|2240.33|2253.5|2240.5|2253.01|2240.01|20
1624231960000|2021-06-20 23:32:40|2253.46|2240.46|2254.27|2241.27|2254.29|2241.29|2253.37|2240.37|23
1624231970000|2021-06-20 23:32:50|2254.28|2241.28|2254.2|2241.2|2254.66|2241.66|2254.19|2241.19|19
1624231980000|2021-06-20 23:33:00|2254.21|2241.21|2254.57|2241.57|2254.64|2241.64|2254.13|2241.13|15
1624231990000|2021-06-20 23:33:10|2254.58|2241.58|2255.39|2242.39|2256.6|2243.6|2254.58|2241.58|23
1624232000000|2021-06-20 23:33:20|2255.82|2242.82|2256.04|2243.04|2256.17|2243.17|2255.77|2242.77|13
1624232010000|2021-06-20 23:33:30|2256.03|2243.03|2256.81|2243.81|2256.81|2243.81|2256.03|2243.03|13
1624232020000|2021-06-20 23:33:40|2256.67|2243.67|2256.73|2243.73|2256.87|2243.87|2256.67|2243.67|8
1624232030000|2021-06-20 23:33:50|2256.53|2243.53|2255.97|2242.97|2256.53|2243.53|2255.63|2242.63|23
1624232040000|2021-06-20 23:34:00|2255.95|2242.95|2255.38|2242.38|2255.95|2242.95|2255.33|2242.33|23
1624232050000|2021-06-20 23:34:10|2255.47|2242.47|2255.17|2242.17|2255.48|2242.48|2255.15|2242.15|26
1624232060000|2021-06-20 23:34:20|2255.13|2242.13|2255.27|2242.27|2255.32|2242.32|2254.82|2241.82|20
1624232070000|2021-06-20 23:34:30|2255.38|2242.38|2255.08|2242.08|2255.38|2242.38|2255.06|2242.06|19
1624232080000|2021-06-20 23:34:40|2254.92|2241.92|2254.4|2241.4|2254.97|2241.97|2254.24|2241.24|20
1624232090000|2021-06-20 23:34:50|2254.32|2241.32|2254.22|2241.22|2254.36|2241.36|2254.22|2241.22|19
1624232100000|2021-06-20 23:35:00|2254.21|2241.21|2253.76|2240.76|2254.43|2241.43|2253.76|2240.76|20
1624232110000|2021-06-20 23:35:10|2253.58|2240.58|2253.2|2240.2|2253.8|2240.8|2253.18|2240.18|22
1624232120000|2021-06-20 23:35:20|2253.19|2240.19|2251.98|2238.98|2253.28|2240.28|2251.85|2238.85|22
1624232130000|2021-06-20 23:35:30|2252.47|2239.47|2252.16|2239.16|2252.51|2239.51|2251.52|2238.52|25
1624232140000|2021-06-20 23:35:40|2252.17|2239.17|2251.79|2238.79|2252.55|2239.55|2251.75|2238.75|23
1624232150000|2021-06-20 23:35:50|2251.96|2238.96|2250.26|2237.26|2252.62|2239.62|2250.26|2237.26|23
1624232160000|2021-06-20 23:36:00|2250.33|2237.33|2250.07|2237.07|2250.35|2237.35|2250.05|2237.05|15
1624232170000|2021-06-20 23:36:10|2249.97|2236.97|2249.72|2236.72|2250.07|2237.07|2249.57|2236.57|16
1624232180000|2021-06-20 23:36:20|2249.7|2236.7|2246.99|2233.99|2249.92|2236.92|2246.99|2233.99|22
1624232190000|2021-06-20 23:36:30|2247.36|2234.36|2247.43|2234.43|2248.4|2235.4|2245.73|2232.73|22
1624232200000|2021-06-20 23:36:40|2247.44|2234.44|2247.83|2234.83|2248.3|2235.3|2245.34|2232.34|18
1624232210000|2021-06-20 23:36:50|2247.81|2234.81|2244.27|2231.27|2248.04|2235.04|2244.06|2231.06|20
1624232220000|2021-06-20 23:37:00|2243.97|2230.97|2244.12|2231.12|2244.13|2231.13|2243.92|2230.92|14
1624232230000|2021-06-20 23:37:10|2244.15|2231.15|2245.03|2232.03|2245.03|2232.03|2244.15|2231.15|18
1624232240000|2021-06-20 23:37:20|2245.11|2232.11|2244.11|2231.11|2245.44|2232.44|2244.11|2231.11|22
1624232250000|2021-06-20 23:37:30|2244.16|2231.16|2241.72|2228.72|2244.16|2231.16|2241.5|2228.5|25
1624232260000|2021-06-20 23:37:40|2241.51|2228.51|2240.48|2227.48|2241.58|2228.58|2240.21|2227.21|26
1624232270000|2021-06-20 23:37:50|2240.9|2227.9|2240.44|2227.44|2240.9|2227.9|2239.22|2226.22|25
1624232280000|2021-06-20 23:38:00|2240.37|2227.37|2241.2|2228.2|2241.2|2228.2|2239.88|2226.88|25
1624232290000|2021-06-20 23:38:10|2241.42|2228.42|2241.28|2228.28|2241.45|2228.45|2241.04|2228.04|19
1624232300000|2021-06-20 23:38:20|2241.31|2228.31|2240.52|2227.52|2241.57|2228.57|2240.33|2227.33|19
1624232310000|2021-06-20 23:38:30|2240.34|2227.34|2240.06|2227.06|2240.55|2227.55|2239.98|2226.98|17
1624232320000|2021-06-20 23:38:40|2240.32|2227.32|2240.17|2227.17|2240.38|2227.38|2239.86|2226.86|23
1624232330000|2021-06-20 23:38:50|2240.19|2227.19|2240.19|2227.19|2240.79|2227.79|2240.09|2227.09|26
1624232340000|2021-06-20 23:39:00|2240.47|2227.47|2240.59|2227.59|2240.63|2227.63|2240.29|2227.29|21
1624232350000|2021-06-20 23:39:10|2240.62|2227.62|2241.08|2228.08|2241.21|2228.21|2240.62|2227.62|15
1624232360000|2021-06-20 23:39:20|2241.15|2228.15|2240.71|2227.71|2241.2|2228.2|2240.65|2227.65|16
1624232370000|2021-06-20 23:39:30|2240.77|2227.77|2240.92|2227.92|2241.01|2228.01|2240.76|2227.76|17
1624232380000|2021-06-20 23:39:40|2240.84|2227.84|2240.89|2227.89|2240.98|2227.98|2240.76|2227.76|22
1624232390000|2021-06-20 23:39:50|2240.99|2227.99|2240.98|2227.98|2240.99|2227.99|2240.98|2227.98|2
1624232400000|2021-06-20 23:40:00|2240.92|2227.92|2241.37|2228.37|2241.4|2228.4|2240.79|2227.79|19
1624232410000|2021-06-20 23:40:10|2241.43|2228.43|2240.81|2227.81|2241.47|2228.47|2240.4|2227.4|23
1624232420000|2021-06-20 23:40:20|2240.79|2227.79|2241.08|2228.08|2241.11|2228.11|2240.44|2227.44|25
1624232430000|2021-06-20 23:40:30|2241.15|2228.15|2241.58|2228.58|2241.79|2228.79|2241.04|2228.04|22
1624232440000|2021-06-20 23:40:40|2241.56|2228.56|2241.11|2228.11|2241.7|2228.7|2241.11|2228.11|22
1624232450000|2021-06-20 23:40:50|2241.07|2228.07|2240.85|2227.85|2241.13|2228.13|2240.76|2227.76|12
1624232460000|2021-06-20 23:41:00|2240.69|2227.69|2241.36|2228.36|2241.38|2228.38|2240.69|2227.69|16
1624232470000|2021-06-20 23:41:10|2241.4|2228.4|2241.06|2228.06|2241.41|2228.41|2241.02|2228.02|19
1624232480000|2021-06-20 23:41:20|2241.02|2228.02|2241.07|2228.07|2241.11|2228.11|2240.87|2227.87|23
1624232490000|2021-06-20 23:41:30|2241.09|2228.09|2240.65|2227.65|2241.29|2228.29|2240.56|2227.56|20
1624232500000|2021-06-20 23:41:40|2241.1|2228.1|2240.25|2227.25|2241.12|2228.12|2240.1|2227.1|20
1624232510000|2021-06-20 23:41:50|2240.24|2227.24|2240.48|2227.48|2240.48|2227.48|2239.89|2226.89|16
1624232520000|2021-06-20 23:42:00|2240.15|2227.15|2240.36|2227.36|2240.36|2227.36|2239.89|2226.89|19
1624232530000|2021-06-20 23:42:10|2240.38|2227.38|2241.21|2228.21|2241.33|2228.33|2240.2|2227.2|20
1624232540000|2021-06-20 23:42:20|2241.29|2228.29|2241.27|2228.27|2241.33|2228.33|2241.21|2228.21|18
1624232550000|2021-06-20 23:42:30|2241.3|2228.3|2241.86|2228.86|2241.86|2228.86|2241.26|2228.26|21
1624232560000|2021-06-20 23:42:40|2241.87|2228.87|2242|2229|2242.22|2229.22|2241.87|2228.87|21
1624232570000|2021-06-20 23:42:50|2241.94|2228.94|2242.36|2229.36|2242.36|2229.36|2241.91|2228.91|17
1624232580000|2021-06-20 23:43:00|2242.47|2229.47|2243.16|2230.16|2243.31|2230.31|2242.43|2229.43|14
1624232590000|2021-06-20 23:43:10|2242.94|2229.94|2242.33|2229.33|2243.26|2230.26|2242.33|2229.33|19
1624232600000|2021-06-20 23:43:20|2242.28|2229.28|2241.77|2228.77|2242.38|2229.38|2241.31|2228.31|10
1624232610000|2021-06-20 23:43:30|2241.79|2228.79|2242.95|2229.95|2242.95|2229.95|2241.79|2228.79|19
1624232620000|2021-06-20 23:43:40|2242.93|2229.93|2242.91|2229.91|2243.04|2230.04|2242.84|2229.84|11
1624232630000|2021-06-20 23:43:50|2242.84|2229.84|2242.85|2229.85|2242.92|2229.92|2242.7|2229.7|11
1624232640000|2021-06-20 23:44:00|2242.9|2229.9|2243.71|2230.71|2243.87|2230.87|2242.69|2229.69|21
1624232650000|2021-06-20 23:44:10|2243.81|2230.81|2243.7|2230.7|2243.88|2230.88|2243.68|2230.68|17
1624232660000|2021-06-20 23:44:20|2243.67|2230.67|2244.07|2231.07|2244.07|2231.07|2243.66|2230.66|19
1624232670000|2021-06-20 23:44:30|2243.92|2230.92|2244.15|2231.15|2244.15|2231.15|2243.92|2230.92|7
1624232680000|2021-06-20 23:44:40|2244.03|2231.03|2243.88|2230.88|2244.03|2231.03|2243.35|2230.35|17
1624232690000|2021-06-20 23:44:50|2243.87|2230.87|2244.25|2231.25|2244.25|2231.25|2243.87|2230.87|7
1624232700000|2021-06-20 23:45:00|2244.18|2231.18|2244.16|2231.16|2244.27|2231.27|2244.16|2231.16|5
1624232710000|2021-06-20 23:45:10|2244|2231|2243.42|2230.42|2244.18|2231.18|2243.2|2230.2|15
1624232720000|2021-06-20 23:45:20|2243.34|2230.34|2243.74|2230.74|2243.75|2230.75|2243.34|2230.34|10
1624232730000|2021-06-20 23:45:30|2243.68|2230.68|2243.86|2230.86|2243.89|2230.89|2243.68|2230.68|12
1624232740000|2021-06-20 23:45:40|2243.82|2230.82|2244.35|2231.35|2244.49|2231.49|2243.8|2230.8|16
1624232750000|2021-06-20 23:45:50|2244.5|2231.5|2244.95|2231.95|2245.01|2232.01|2243.75|2230.75|16
1624232760000|2021-06-20 23:46:00|2244.96|2231.96|2244.86|2231.86|2245.13|2232.13|2244.77|2231.77|24
1624232770000|2021-06-20 23:46:10|2244.94|2231.94|2245.33|2232.33|2245.55|2232.55|2244.83|2231.83|18
1624232780000|2021-06-20 23:46:20|2245.53|2232.53|2245.81|2232.81|2245.88|2232.88|2245.46|2232.46|19
1624232790000|2021-06-20 23:46:30|2245.9|2232.9|2246.39|2233.39|2246.44|2233.44|2245.84|2232.84|15
1624232800000|2021-06-20 23:46:40|2246.44|2233.44|2246.37|2233.37|2246.44|2233.44|2246.22|2233.22|25
1624232810000|2021-06-20 23:46:50|2246.29|2233.29|2246.5|2233.5|2246.52|2233.52|2246.22|2233.22|22
1624232820000|2021-06-20 23:47:00|2246.51|2233.51|2245.53|2232.53|2246.57|2233.57|2244.98|2231.98|28
1624232830000|2021-06-20 23:47:10|2245.45|2232.45|2246.73|2233.73|2247|2234|2245.45|2232.45|21
1624232840000|2021-06-20 23:47:20|2246.28|2233.28|2246.9|2233.9|2247.03|2234.03|2246.17|2233.17|21
1624232850000|2021-06-20 23:47:30|2246.94|2233.94|2247.32|2234.32|2247.32|2234.32|2246.87|2233.87|17
1624232860000|2021-06-20 23:47:40|2247.43|2234.43|2246.83|2233.83|2247.43|2234.43|2245.9|2232.9|23
1624232870000|2021-06-20 23:47:50|2246.79|2233.79|2246.47|2233.47|2246.89|2233.89|2245.76|2232.76|27
1624232880000|2021-06-20 23:48:00|2246.27|2233.27|2246.17|2233.17|2247.41|2234.41|2245.98|2232.98|25
1624232890000|2021-06-20 23:48:10|2246.21|2233.21|2246.36|2233.36|2246.61|2233.61|2246.21|2233.21|23
1624232900000|2021-06-20 23:48:20|2246.35|2233.35|2246.62|2233.62|2246.92|2233.92|2246.26|2233.26|19
1624232910000|2021-06-20 23:48:30|2246.84|2233.84|2247.1|2234.1|2247.1|2234.1|2246.71|2233.71|16
1624232920000|2021-06-20 23:48:40|2247.03|2234.03|2246.45|2233.45|2247.03|2234.03|2246.34|2233.34|24
1624232930000|2021-06-20 23:48:50|2246.97|2233.97|2247.98|2234.98|2247.98|2234.98|2246.9|2233.9|22
1624232940000|2021-06-20 23:49:00|2247.68|2234.68|2247.59|2234.59|2248.01|2235.01|2247.38|2234.38|19
1624232950000|2021-06-20 23:49:10|2247.12|2234.12|2247.26|2234.26|2247.31|2234.31|2247.06|2234.06|25
1624232960000|2021-06-20 23:49:20|2247.18|2234.18|2248.82|2235.82|2248.82|2235.82|2247.18|2234.18|20
1624232970000|2021-06-20 23:49:30|2248.71|2235.71|2248.81|2235.81|2248.83|2235.83|2248.71|2235.71|13
1624232980000|2021-06-20 23:49:40|2248.78|2235.78|2248.14|2235.14|2248.97|2235.97|2248.1|2235.1|25
1624232990000|2021-06-20 23:49:50|2248.2|2235.2|2249.28|2236.28|2249.34|2236.34|2248.2|2235.2|19
1624233000000|2021-06-20 23:50:00|2249.29|2236.29|2249.72|2236.72|2249.75|2236.75|2249.28|2236.28|16
1624233010000|2021-06-20 23:50:10|2249.8|2236.8|2248.96|2235.96|2249.83|2236.83|2248.92|2235.92|26
1624233020000|2021-06-20 23:50:20|2248.97|2235.97|2250.12|2237.12|2250.12|2237.12|2248.96|2235.96|25
1624233030000|2021-06-20 23:50:30|2250.21|2237.21|2250.69|2237.69|2250.98|2237.98|2250.14|2237.14|21
1624233040000|2021-06-20 23:50:40|2250.66|2237.66|2250.65|2237.65|2250.9|2237.9|2250.64|2237.64|14
1624233050000|2021-06-20 23:50:50|2250.73|2237.73|2252.18|2239.18|2252.49|2239.49|2250.72|2237.72|23
1624233060000|2021-06-20 23:51:00|2251.54|2238.54|2251.94|2238.94|2252.99|2239.99|2251.38|2238.38|24
1624233070000|2021-06-20 23:51:10|2251.93|2238.93|2251.83|2238.83|2252.59|2239.59|2251.83|2238.83|27
1624233080000|2021-06-20 23:51:20|2251.14|2238.14|2251.13|2238.13|2251.83|2238.83|2250.76|2237.76|20
1624233090000|2021-06-20 23:51:30|2251.11|2238.11|2251.82|2238.82|2251.97|2238.97|2250.99|2237.99|26
1624233100000|2021-06-20 23:51:40|2251.85|2238.85|2250.94|2237.94|2251.93|2238.93|2250.88|2237.88|21
1624233110000|2021-06-20 23:51:50|2251.1|2238.1|2251.07|2238.07|2251.19|2238.19|2251.01|2238.01|16
1624233120000|2021-06-20 23:52:00|2251.03|2238.03|2250.94|2237.94|2251.15|2238.15|2250.81|2237.81|22
1624233130000|2021-06-20 23:52:10|2250.93|2237.93|2251.02|2238.02|2251.27|2238.27|2250.93|2237.93|20
1624233140000|2021-06-20 23:52:20|2251.09|2238.09|2250.74|2237.74|2251.83|2238.83|2250.63|2237.63|24
1624233150000|2021-06-20 23:52:30|2250.62|2237.62|2250.34|2237.34|2250.73|2237.73|2250.34|2237.34|17
1624233160000|2021-06-20 23:52:40|2250.42|2237.42|2250.41|2237.41|2250.64|2237.64|2250.34|2237.34|19
1624233170000|2021-06-20 23:52:50|2250.4|2237.4|2249.68|2236.68|2250.53|2237.53|2249.63|2236.63|21
1624233180000|2021-06-20 23:53:00|2249.67|2236.67|2249.05|2236.05|2249.77|2236.77|2248.38|2235.38|22
1624233190000|2021-06-20 23:53:10|2249.3|2236.3|2249.47|2236.47|2249.55|2236.55|2249.17|2236.17|24
1624233200000|2021-06-20 23:53:20|2249.62|2236.62|2250.12|2237.12|2250.16|2237.16|2249.46|2236.46|22
1624233210000|2021-06-20 23:53:30|2250.11|2237.11|2249.13|2236.13|2250.11|2237.11|2249.13|2236.13|18
1624233220000|2021-06-20 23:53:40|2249.15|2236.15|2250.28|2237.28|2250.44|2237.44|2249.15|2236.15|20
1624233230000|2021-06-20 23:53:50|2250.38|2237.38|2249.15|2236.15|2250.41|2237.41|2249.15|2236.15|21
1624233240000|2021-06-20 23:54:00|2249.13|2236.13|2247.73|2234.73|2249.13|2236.13|2247.73|2234.73|14
1624233250000|2021-06-20 23:54:10|2247.72|2234.72|2247.04|2234.04|2248.34|2235.34|2247.03|2234.03|26
1624233260000|2021-06-20 23:54:20|2247.09|2234.09|2247.62|2234.62|2247.62|2234.62|2246.92|2233.92|18
1624233270000|2021-06-20 23:54:30|2247.51|2234.51|2247.67|2234.67|2247.73|2234.73|2247.51|2234.51|24
1624233280000|2021-06-20 23:54:40|2248.18|2235.18|2247.59|2234.59|2248.27|2235.27|2247.59|2234.59|20
1624233290000|2021-06-20 23:54:50|2247.54|2234.54|2246.52|2233.52|2247.54|2234.54|2246.52|2233.52|20
1624233300000|2021-06-20 23:55:00|2246.57|2233.57|2246.95|2233.95|2246.95|2233.95|2246.57|2233.57|19
1624233310000|2021-06-20 23:55:10|2246.9|2233.9|2247.31|2234.31|2247.31|2234.31|2246.9|2233.9|16
1624233320000|2021-06-20 23:55:20|2247.3|2234.3|2247.15|2234.15|2247.47|2234.47|2247.15|2234.15|25
1624233330000|2021-06-20 23:55:30|2247.25|2234.25|2246.85|2233.85|2247.27|2234.27|2246.61|2233.61|21
1624233340000|2021-06-20 23:55:40|2246.86|2233.86|2247.27|2234.27|2247.58|2234.58|2246.57|2233.57|19
1624233350000|2021-06-20 23:55:50|2246.88|2233.88|2246.84|2233.84|2247.1|2234.1|2246.76|2233.76|16
1624233360000|2021-06-20 23:56:00|2246.96|2233.96|2247.7|2234.7|2247.74|2234.74|2246.84|2233.84|21
1624233370000|2021-06-20 23:56:10|2247.65|2234.65|2247.6|2234.6|2247.65|2234.65|2247.36|2234.36|21
1624233380000|2021-06-20 23:56:20|2247.43|2234.43|2247.36|2234.36|2247.6|2234.6|2247.3|2234.3|16
1624233390000|2021-06-20 23:56:30|2247.29|2234.29|2248.29|2235.29|2248.3|2235.3|2247.29|2234.29|22
1624233400000|2021-06-20 23:56:40|2248.26|2235.26|2249.57|2236.57|2249.57|2236.57|2248.26|2235.26|25
1624233410000|2021-06-20 23:56:50|2249.48|2236.48|2249.21|2236.21|2249.59|2236.59|2249.16|2236.16|27
1624233420000|2021-06-20 23:57:00|2249.22|2236.22|2250.14|2237.14|2250.19|2237.19|2249.2|2236.2|24
1624233430000|2021-06-20 23:57:10|2250.19|2237.19|2250.28|2237.28|2250.29|2237.29|2250.19|2237.19|4
1624233440000|2021-06-20 23:57:20|2250.31|2237.31|2250.51|2237.51|2250.51|2237.51|2249.59|2236.59|22
1624233450000|2021-06-20 23:57:30|2250.52|2237.52|2250.53|2237.53|2250.64|2237.64|2250.38|2237.38|17
1624233460000|2021-06-20 23:57:40|2250.59|2237.59|2250.65|2237.65|2250.81|2237.81|2250.59|2237.59|16
1624233470000|2021-06-20 23:57:50|2250.71|2237.71|2250.85|2237.85|2250.92|2237.92|2250.64|2237.64|13
1624233480000|2021-06-20 23:58:00|2250.86|2237.86|2251.51|2238.51|2251.51|2238.51|2250.63|2237.63|21
1624233490000|2021-06-20 23:58:10|2251.65|2238.65|2251.55|2238.55|2251.66|2238.66|2251.5|2238.5|14
1624233500000|2021-06-20 23:58:20|2251.53|2238.53|2251.27|2238.27|2251.53|2238.53|2251.24|2238.24|15
1624233510000|2021-06-20 23:58:30|2251.25|2238.25|2251.54|2238.54|2251.58|2238.58|2251.25|2238.25|19
1624233520000|2021-06-20 23:58:40|2251.57|2238.57|2250.86|2237.86|2251.6|2238.6|2250.86|2237.86|19
1624233530000|2021-06-20 23:58:50|2250.89|2237.89|2250.07|2237.07|2250.89|2237.89|2250.07|2237.07|14
1624233540000|2021-06-20 23:59:00|2250.08|2237.08|2249.83|2236.83|2250.57|2237.57|2249.31|2236.31|18
1624233550000|2021-06-20 23:59:10|2249.56|2236.56|2251|2238|2251.48|2238.48|2249.48|2236.48|25
1624233560000|2021-06-20 23:59:20|2250.24|2237.24|2250.12|2237.12|2250.8|2237.8|2249.99|2236.99|26
1624233570000|2021-06-20 23:59:30|2250.03|2237.03|2250.09|2237.09|2250.15|2237.15|2250.03|2237.03|17
1624233580000|2021-06-20 23:59:40|2250.08|2237.08|2249.56|2236.56|2250.18|2237.18|2249.47|2236.47|20
1624233590000|2021-06-20 23:59:50|2249.69|2236.69|2250.19|2237.19|2250.44|2237.44|2249.69|2236.69|26
1624233600000|2021-06-21 00:00:00|2250.17|2237.17|2255.35|2242.35|2255.6|2242.6|2250.16|2237.16|29
1624233610000|2021-06-21 00:00:10|2255.37|2242.37|2251.73|2238.73|2255.45|2242.45|2251.69|2238.69|27
1624233620000|2021-06-21 00:00:20|2251.96|2238.96|2255.16|2242.16|2255.16|2242.16|2251.96|2238.96|25
1624233630000|2021-06-21 00:00:30|2255.24|2242.24|2259.51|2246.51|2259.63|2246.63|2255.24|2242.24|27
1624233640000|2021-06-21 00:00:40|2259.76|2246.76|2260.88|2247.88|2261.05|2248.05|2258.94|2245.94|26
1624233650000|2021-06-21 00:00:50|2260.97|2247.97|2259.49|2246.49|2261.28|2248.28|2258.9|2245.9|27
1624233660000|2021-06-21 00:01:00|2259.59|2246.59|2260.28|2247.28|2260.48|2247.48|2259.39|2246.39|24
1624233670000|2021-06-21 00:01:10|2260.35|2247.35|2259.14|2246.14|2260.35|2247.35|2258.66|2245.66|27
1624233680000|2021-06-21 00:01:20|2258.86|2245.86|2258.84|2245.84|2260.43|2247.43|2257.88|2244.88|28
1624233690000|2021-06-21 00:01:30|2259|2246|2261.72|2248.72|2261.72|2248.72|2259|2246|24
1624233700000|2021-06-21 00:01:40|2261.73|2248.73|2261.86|2248.86|2261.99|2248.99|2261.69|2248.69|24
1624233710000|2021-06-21 00:01:50|2261.79|2248.79|2260.04|2247.04|2262.48|2249.48|2260.04|2247.04|26
1624233720000|2021-06-21 00:02:00|2259.89|2246.89|2263.28|2250.28|2263.3|2250.3|2259.87|2246.87|26
1624233730000|2021-06-21 00:02:10|2263.17|2250.17|2263.9|2250.9|2263.9|2250.9|2262.64|2249.64|24
1624233740000|2021-06-21 00:02:20|2263.63|2250.63|2264.98|2251.98|2265.39|2252.39|2263.52|2250.52|23
1624233750000|2021-06-21 00:02:30|2265.18|2252.18|2265.21|2252.21|2266.11|2253.11|2264.98|2251.98|25
1624233760000|2021-06-21 00:02:40|2265.06|2252.06|2263.92|2250.92|2265.06|2252.06|2262.57|2249.57|25
1624233770000|2021-06-21 00:02:50|2263.91|2250.91|2264.58|2251.58|2264.83|2251.83|2263.53|2250.53|21
1624233780000|2021-06-21 00:03:00|2264.52|2251.52|2262.71|2249.71|2264.64|2251.64|2262.4|2249.4|21
1624233790000|2021-06-21 00:03:10|2262.7|2249.7|2265.78|2252.78|2265.9|2252.9|2262.4|2249.4|23
1624233800000|2021-06-21 00:03:20|2265.53|2252.53|2265.24|2252.24|2265.93|2252.93|2264.57|2251.57|23
1624233810000|2021-06-21 00:03:30|2265.02|2252.02|2263.78|2250.78|2265.14|2252.14|2263.75|2250.75|28
1624233820000|2021-06-21 00:03:40|2264.47|2251.47|2262.82|2249.82|2264.47|2251.47|2262.81|2249.81|25
1624233830000|2021-06-21 00:03:50|2262.76|2249.76|2262.27|2249.27|2263.16|2250.16|2261.43|2248.43|26
1624233840000|2021-06-21 00:04:00|2262.44|2249.44|2259.93|2246.93|2262.44|2249.44|2259.93|2246.93|27
1624233850000|2021-06-21 00:04:10|2259.99|2246.99|2258|2245|2260.36|2247.36|2257.62|2244.62|27
1624233860000|2021-06-21 00:04:20|2257.59|2244.59|2258.06|2245.06|2258.85|2245.85|2256.02|2243.02|29
1624233870000|2021-06-21 00:04:30|2258.28|2245.28|2256.54|2243.54|2258.72|2245.72|2255.35|2242.35|26
1624233880000|2021-06-21 00:04:40|2257.24|2244.24|2257.08|2244.08|2257.66|2244.66|2256.18|2243.18|26
1624233890000|2021-06-21 00:04:50|2256.76|2243.76|2255.15|2242.15|2257.63|2244.63|2255.09|2242.09|24
1624233900000|2021-06-21 00:05:00|2255.17|2242.17|2253.39|2240.39|2255.17|2242.17|2251.14|2238.14|27
1624233910000|2021-06-21 00:05:10|2253.41|2240.41|2251.79|2238.79|2253.89|2240.89|2251.67|2238.67|22
1624233920000|2021-06-21 00:05:20|2251.8|2238.8|2250.88|2237.88|2251.8|2238.8|2250.84|2237.84|25
1624233930000|2021-06-21 00:05:30|2250.82|2237.82|2249.93|2236.93|2250.82|2237.82|2249.71|2236.71|23
1624233940000|2021-06-21 00:05:40|2249.92|2236.92|2248.53|2235.53|2250.14|2237.14|2248.53|2235.53|17
1624233950000|2021-06-21 00:05:50|2248.4|2235.4|2247.33|2234.33|2248.88|2235.88|2246.58|2233.58|22
1624233960000|2021-06-21 00:06:00|2247.34|2234.34|2246.39|2233.39|2247.37|2234.37|2245.97|2232.97|21
1624233970000|2021-06-21 00:06:10|2246.15|2233.15|2245.12|2232.12|2246.15|2233.15|2244.75|2231.75|26
1624233980000|2021-06-21 00:06:20|2245.16|2232.16|2245.75|2232.75|2245.75|2232.75|2244.79|2231.79|22
1624233990000|2021-06-21 00:06:30|2245.83|2232.83|2245.08|2232.08|2246.26|2233.26|2245.07|2232.07|24
1624234000000|2021-06-21 00:06:40|2245.04|2232.04|2245.15|2232.15|2245.6|2232.6|2244.99|2231.99|24
1624234010000|2021-06-21 00:06:50|2245.18|2232.18|2245.21|2232.21|2245.42|2232.42|2244.87|2231.87|24
1624234020000|2021-06-21 00:07:00|2245.22|2232.22|2245.4|2232.4|2245.44|2232.44|2245.21|2232.21|20
1624234030000|2021-06-21 00:07:10|2245.41|2232.41|2245.2|2232.2|2245.41|2232.41|2245.01|2232.01|18
1624234040000|2021-06-21 00:07:20|2245.19|2232.19|2245.02|2232.02|2245.22|2232.22|2244.92|2231.92|14
1624234050000|2021-06-21 00:07:30|2245.03|2232.03|2244.27|2231.27|2245.03|2232.03|2244.27|2231.27|14
1624234060000|2021-06-21 00:07:40|2244.24|2231.24|2244.83|2231.83|2244.9|2231.9|2243.56|2230.56|24
1624234070000|2021-06-21 00:07:50|2244.86|2231.86|2244.52|2231.52|2245.62|2232.62|2244.18|2231.18|27
1624234080000|2021-06-21 00:08:00|2244.57|2231.57|2245.03|2232.03|2245.03|2232.03|2243.91|2230.91|23
1624234090000|2021-06-21 00:08:10|2245.04|2232.04|2243.84|2230.84|2245.04|2232.04|2243.84|2230.84|23
1624234100000|2021-06-21 00:08:20|2243.83|2230.83|2243.41|2230.41|2243.91|2230.91|2243.37|2230.37|17
1624234110000|2021-06-21 00:08:30|2243.45|2230.45|2243.38|2230.38|2243.48|2230.48|2243.35|2230.35|14
1624234120000|2021-06-21 00:08:40|2243.39|2230.39|2242.8|2229.8|2243.45|2230.45|2242.77|2229.77|21
1624234130000|2021-06-21 00:08:50|2242.94|2229.94|2241.75|2228.75|2243.21|2230.21|2239.71|2226.71|24
1624234140000|2021-06-21 00:09:00|2241.99|2228.99|2240.93|2227.93|2241.99|2228.99|2239.28|2226.28|25
1624234150000|2021-06-21 00:09:10|2240.96|2227.96|2239.42|2226.42|2240.96|2227.96|2239.01|2226.01|25
1624234160000|2021-06-21 00:09:20|2239.35|2226.35|2239.9|2226.9|2240.04|2227.04|2239.25|2226.25|27
1624234170000|2021-06-21 00:09:30|2239.86|2226.86|2238.86|2225.86|2240.07|2227.07|2238.86|2225.86|25
1624234180000|2021-06-21 00:09:40|2238.82|2225.82|2239.72|2226.72|2239.96|2226.96|2238.82|2225.82|23
1624234190000|2021-06-21 00:09:50|2239.67|2226.67|2240.25|2227.25|2240.38|2227.38|2239.44|2226.44|26
1624234200000|2021-06-21 00:10:00|2240.24|2227.24|2242.66|2229.66|2242.66|2229.66|2240.24|2227.24|24
1624234210000|2021-06-21 00:10:10|2242.71|2229.71|2243.2|2230.2|2243.52|2230.52|2242.71|2229.71|25
1624234220000|2021-06-21 00:10:20|2243.12|2230.12|2242.44|2229.44|2243.36|2230.36|2242.44|2229.44|19
1624234230000|2021-06-21 00:10:30|2242.43|2229.43|2241.81|2228.81|2243.14|2230.14|2241.81|2228.81|25
1624234240000|2021-06-21 00:10:40|2241.75|2228.75|2240.62|2227.62|2241.75|2228.75|2240.62|2227.62|24
1624234250000|2021-06-21 00:10:50|2240.56|2227.56|2240.68|2227.68|2240.88|2227.88|2240.46|2227.46|27
1624234260000|2021-06-21 00:11:00|2240.85|2227.85|2238.78|2225.78|2240.85|2227.85|2238.78|2225.78|23
1624234270000|2021-06-21 00:11:10|2238.14|2225.14|2238.9|2225.9|2238.95|2225.95|2238.1|2225.1|22
1624234280000|2021-06-21 00:11:20|2238.93|2225.93|2239.55|2226.55|2239.74|2226.74|2238.83|2225.83|25
1624234290000|2021-06-21 00:11:30|2239.57|2226.57|2240.19|2227.19|2240.19|2227.19|2239.1|2226.1|23
1624234300000|2021-06-21 00:11:40|2240.2|2227.2|2240.33|2227.33|2240.83|2227.83|2239.85|2226.85|27
1624234310000|2021-06-21 00:11:50|2240.36|2227.36|2240.86|2227.86|2240.87|2227.87|2240.32|2227.32|26
1624234320000|2021-06-21 00:12:00|2240.84|2227.84|2240.64|2227.64|2240.89|2227.89|2240.53|2227.53|26
1624234330000|2021-06-21 00:12:10|2240.63|2227.63|2240.13|2227.13|2240.63|2227.63|2240.12|2227.12|15
1624234340000|2021-06-21 00:12:20|2240.11|2227.11|2240.32|2227.32|2240.37|2227.37|2240.02|2227.02|9
1624234350000|2021-06-21 00:12:30|2240.27|2227.27|2241.31|2228.31|2241.31|2228.31|2240.27|2227.27|23
1624234360000|2021-06-21 00:12:40|2241.14|2228.14|2238.82|2225.82|2241.14|2228.14|2238.82|2225.82|21
1624234370000|2021-06-21 00:12:50|2239.07|2226.07|2239.04|2226.04|2239.18|2226.18|2238.88|2225.88|27
1624234380000|2021-06-21 00:13:00|2239.06|2226.06|2239.91|2226.91|2240.87|2227.87|2239.06|2226.06|25
1624234390000|2021-06-21 00:13:10|2239.9|2226.9|2240.21|2227.21|2240.21|2227.21|2239.9|2226.9|13
1624234400000|2021-06-21 00:13:20|2240.28|2227.28|2240.3|2227.3|2240.49|2227.49|2240.13|2227.13|19
1624234410000|2021-06-21 00:13:30|2240.29|2227.29|2240.48|2227.48|2240.48|2227.48|2239.82|2226.82|24
1624234420000|2021-06-21 00:13:40|2240.44|2227.44|2241.11|2228.11|2241.11|2228.11|2240.44|2227.44|20
1624234430000|2021-06-21 00:13:50|2241.07|2228.07|2241.16|2228.16|2241.16|2228.16|2241.06|2228.06|15
1624234440000|2021-06-21 00:14:00|2241.1|2228.1|2239.98|2226.98|2241.1|2228.1|2239.66|2226.66|23
1624234450000|2021-06-21 00:14:10|2239.66|2226.66|2239.67|2226.67|2239.74|2226.74|2239.11|2226.11|18
1624234460000|2021-06-21 00:14:20|2239.88|2226.88|2238.69|2225.69|2239.88|2226.88|2238.5|2225.5|21
1624234470000|2021-06-21 00:14:30|2238.72|2225.72|2236.07|2223.07|2238.72|2225.72|2235.89|2222.89|25
1624234480000|2021-06-21 00:14:40|2235.99|2222.99|2235.93|2222.93|2236.06|2223.06|2235.81|2222.81|24
1624234490000|2021-06-21 00:14:50|2235.94|2222.94|2236.15|2223.15|2236.49|2223.49|2235.88|2222.88|14
1624234500000|2021-06-21 00:15:00|2236.12|2223.12|2235.25|2222.25|2236.12|2223.12|2235.03|2222.03|21
1624234510000|2021-06-21 00:15:10|2235.27|2222.27|2236.51|2223.51|2236.51|2223.51|2235.12|2222.12|17
1624234520000|2021-06-21 00:15:20|2236.34|2223.34|2236.91|2223.91|2237.24|2224.24|2236.34|2223.34|19
1624234530000|2021-06-21 00:15:30|2236.96|2223.96|2237.55|2224.55|2237.55|2224.55|2236.95|2223.95|21
1624234540000|2021-06-21 00:15:40|2237.53|2224.53|2238.43|2225.43|2238.55|2225.55|2237.49|2224.49|22
1624234550000|2021-06-21 00:15:50|2238.51|2225.51|2238.76|2225.76|2238.89|2225.89|2238.51|2225.51|21
1624234560000|2021-06-21 00:16:00|2238.79|2225.79|2239.62|2226.62|2239.74|2226.74|2238.74|2225.74|24
1624234570000|2021-06-21 00:16:10|2239.63|2226.63|2239.51|2226.51|2239.64|2226.64|2239.2|2226.2|29
1624234580000|2021-06-21 00:16:20|2239.56|2226.56|2238.94|2225.94|2239.6|2226.6|2238.82|2225.82|18
1624234590000|2021-06-21 00:16:30|2238.92|2225.92|2239.24|2226.24|2239.3|2226.3|2238.92|2225.92|19
1624234600000|2021-06-21 00:16:40|2239.25|2226.25|2239.14|2226.14|2239.58|2226.58|2239.08|2226.08|17
1624234610000|2021-06-21 00:16:50|2239.12|2226.12|2239.25|2226.25|2239.38|2226.38|2239.12|2226.12|18
1624234620000|2021-06-21 00:17:00|2239.28|2226.28|2238.09|2225.09|2239.41|2226.41|2238.09|2225.09|11
1624234630000|2021-06-21 00:17:10|2238.12|2225.12|2238.04|2225.04|2238.55|2225.55|2238.04|2225.04|14
1624234640000|2021-06-21 00:17:20|2237.95|2224.95|2237.45|2224.45|2238.12|2225.12|2237.45|2224.45|15
1624234650000|2021-06-21 00:17:30|2237.29|2224.29|2236.94|2223.94|2237.55|2224.55|2236.66|2223.66|24
1624234660000|2021-06-21 00:17:40|2237.15|2224.15|2237.22|2224.22|2237.26|2224.26|2236.79|2223.79|20
1624234670000|2021-06-21 00:17:50|2237.24|2224.24|2236.13|2223.13|2237.26|2224.26|2236.01|2223.01|19
1624234680000|2021-06-21 00:18:00|2236.14|2223.14|2233.38|2220.38|2236.14|2223.14|2233.33|2220.33|23
1624234690000|2021-06-21 00:18:10|2233.5|2220.5|2232.05|2219.05|2234.87|2221.87|2232.05|2219.05|26
1624234700000|2021-06-21 00:18:20|2232|2219|2233.87|2220.87|2234.15|2221.15|2231.94|2218.94|22
1624234710000|2021-06-21 00:18:30|2233.89|2220.89|2233.9|2220.9|2234.2|2221.2|2233.84|2220.84|18
1624234720000|2021-06-21 00:18:40|2233.91|2220.91|2232.49|2219.49|2234.2|2221.2|2232.49|2219.49|20
1624234730000|2021-06-21 00:18:50|2232.27|2219.27|2231.7|2218.7|2232.49|2219.49|2229.09|2216.09|28
1624234740000|2021-06-21 00:19:00|2231.31|2218.31|2231.41|2218.41|2231.66|2218.66|2231.05|2218.05|22
1624234750000|2021-06-21 00:19:10|2231.42|2218.42|2230.76|2217.76|2232.12|2219.12|2230.76|2217.76|22
1624234760000|2021-06-21 00:19:20|2230.82|2217.82|2230.84|2217.84|2231.86|2218.86|2230.48|2217.48|27
1624234770000|2021-06-21 00:19:30|2230.82|2217.82|2230.65|2217.65|2231.03|2218.03|2230.49|2217.49|20
1624234780000|2021-06-21 00:19:40|2230.62|2217.62|2230.62|2217.62|2230.74|2217.74|2230.41|2217.41|23
1624234790000|2021-06-21 00:19:50|2230.51|2217.51|2228.8|2215.8|2230.66|2217.66|2228.8|2215.8|21
1624234800000|2021-06-21 00:20:00|2228.64|2215.64|2228.97|2215.97|2230.2|2217.2|2228.63|2215.63|26
1624234810000|2021-06-21 00:20:10|2228.9|2215.9|2230.58|2217.58|2231.02|2218.02|2228.82|2215.82|27
1624234820000|2021-06-21 00:20:20|2230.57|2217.57|2231.48|2218.48|2231.48|2218.48|2230.57|2217.57|26
1624234830000|2021-06-21 00:20:30|2231.49|2218.49|2232.52|2219.52|2232.83|2219.83|2231.49|2218.49|20
1624234840000|2021-06-21 00:20:40|2232.45|2219.45|2232.38|2219.38|2232.68|2219.68|2231.64|2218.64|23
1624234850000|2021-06-21 00:20:50|2232.51|2219.51|2232.87|2219.87|2233.04|2220.04|2232.38|2219.38|19
1624234860000|2021-06-21 00:21:00|2232.86|2219.86|2233.01|2220.01|2233.17|2220.17|2232.58|2219.58|27
1624234870000|2021-06-21 00:21:10|2233|2220|2232.04|2219.04|2233.21|2220.21|2231.77|2218.77|25
1624234880000|2021-06-21 00:21:20|2232.03|2219.03|2233.13|2220.13|2233.19|2220.19|2232.03|2219.03|22
1624234890000|2021-06-21 00:21:30|2233.1|2220.1|2232.46|2219.46|2233.13|2220.13|2232.23|2219.23|18
1624234900000|2021-06-21 00:21:40|2232.41|2219.41|2231.59|2218.59|2232.56|2219.56|2231.58|2218.58|19
1624234910000|2021-06-21 00:21:50|2231.64|2218.64|2232|2219|2232.29|2219.29|2231.49|2218.49|22
1624234920000|2021-06-21 00:22:00|2232.01|2219.01|2233.17|2220.17|2233.17|2220.17|2231.99|2218.99|16
1624234930000|2021-06-21 00:22:10|2233.14|2220.14|2234.13|2221.13|2234.13|2221.13|2233.07|2220.07|21
1624234940000|2021-06-21 00:22:20|2234.15|2221.15|2233.92|2220.92|2234.29|2221.29|2233.86|2220.86|20
1624234950000|2021-06-21 00:22:30|2233.87|2220.87|2234.53|2221.53|2234.53|2221.53|2233.87|2220.87|13
1624234960000|2021-06-21 00:22:40|2234.5|2221.5|2234.04|2221.04|2234.5|2221.5|2233.45|2220.45|22
1624234970000|2021-06-21 00:22:50|2234.05|2221.05|2234.54|2221.54|2234.54|2221.54|2233.89|2220.89|12
1624234980000|2021-06-21 00:23:00|2234.63|2221.63|2233.43|2220.43|2234.63|2221.63|2232.71|2219.71|24
1624234990000|2021-06-21 00:23:10|2233.46|2220.46|2234.11|2221.11|2234.11|2221.11|2233.18|2220.18|24
1624235000000|2021-06-21 00:23:20|2234.03|2221.03|2233.64|2220.64|2234.1|2221.1|2233.11|2220.11|16
1624235010000|2021-06-21 00:23:30|2233.6|2220.6|2233.54|2220.54|2233.87|2220.87|2233.12|2220.12|22
1624235020000|2021-06-21 00:23:40|2233.55|2220.55|2234.22|2221.22|2234.24|2221.24|2233.45|2220.45|19
1624235030000|2021-06-21 00:23:50|2234.27|2221.27|2234.47|2221.47|2234.51|2221.51|2234.27|2221.27|13
1624235040000|2021-06-21 00:24:00|2234.55|2221.55|2235.02|2222.02|2235.02|2222.02|2234.55|2221.55|13
1624235050000|2021-06-21 00:24:10|2235.03|2222.03|2235.83|2222.83|2235.91|2222.91|2235.03|2222.03|18
1624235060000|2021-06-21 00:24:20|2235.86|2222.86|2236.62|2223.62|2236.7|2223.7|2235.86|2222.86|20
1624235070000|2021-06-21 00:24:30|2236.59|2223.59|2236.56|2223.56|2236.61|2223.61|2236.5|2223.5|15
1624235080000|2021-06-21 00:24:40|2236.53|2223.53|2235.66|2222.66|2236.53|2223.53|2235.66|2222.66|19
1624235090000|2021-06-21 00:24:50|2235.6|2222.6|2236.59|2223.59|2236.66|2223.66|2234.61|2221.61|26
1624235100000|2021-06-21 00:25:00|2236.56|2223.56|2237.32|2224.32|2237.33|2224.33|2236.41|2223.41|19
1624235110000|2021-06-21 00:25:10|2237.33|2224.33|2236.52|2223.52|2237.33|2224.33|2236.47|2223.47|21
1624235120000|2021-06-21 00:25:20|2236.54|2223.54|2236.43|2223.43|2236.64|2223.64|2236.07|2223.07|24
1624235130000|2021-06-21 00:25:30|2236.42|2223.42|2236.07|2223.07|2236.42|2223.42|2236.07|2223.07|19
1624235140000|2021-06-21 00:25:40|2236.08|2223.08|2236.2|2223.2|2236.46|2223.46|2235.94|2222.94|21
1624235150000|2021-06-21 00:25:50|2236.16|2223.16|2236.68|2223.68|2236.93|2223.93|2236.09|2223.09|22
1624235160000|2021-06-21 00:26:00|2236.7|2223.7|2236.74|2223.74|2236.74|2223.74|2236.38|2223.38|17
1624235170000|2021-06-21 00:26:10|2236.68|2223.68|2236.62|2223.62|2236.71|2223.71|2236.53|2223.53|18
1624235180000|2021-06-21 00:26:20|2236.6|2223.6|2236.93|2223.93|2236.99|2223.99|2236.6|2223.6|20
1624235190000|2021-06-21 00:26:30|2236.87|2223.87|2236.38|2223.38|2236.89|2223.89|2236.26|2223.26|19
1624235200000|2021-06-21 00:26:40|2236.37|2223.37|2236.35|2223.35|2236.85|2223.85|2236.26|2223.26|13
1624235210000|2021-06-21 00:26:50|2236.34|2223.34|2236.31|2223.31|2236.38|2223.38|2236.27|2223.27|15
1624235220000|2021-06-21 00:27:00|2236.33|2223.33|2236.73|2223.73|2236.85|2223.85|2236.1|2223.1|21
1624235230000|2021-06-21 00:27:10|2237.14|2224.14|2236.99|2223.99|2237.22|2224.22|2236.97|2223.97|10
1624235240000|2021-06-21 00:27:20|2236.97|2223.97|2236.88|2223.88|2236.97|2223.97|2236.86|2223.86|11
1624235250000|2021-06-21 00:27:30|2237.18|2224.18|2236.96|2223.96|2237.29|2224.29|2236.95|2223.95|21
1624235260000|2021-06-21 00:27:40|2236.97|2223.97|2236.29|2223.29|2237.08|2224.08|2236.15|2223.15|25
1624235270000|2021-06-21 00:27:50|2236.23|2223.23|2235.78|2222.78|2236.23|2223.23|2235.78|2222.78|19
1624235280000|2021-06-21 00:28:00|2235.82|2222.82|2235.6|2222.6|2235.94|2222.94|2235.6|2222.6|21
1624235290000|2021-06-21 00:28:10|2235.61|2222.61|2235.6|2222.6|2235.85|2222.85|2235.6|2222.6|11
1624235300000|2021-06-21 00:28:20|2235.59|2222.59|2234.72|2221.72|2235.59|2222.59|2234.63|2221.63|23
1624235310000|2021-06-21 00:28:30|2234.73|2221.73|2233.75|2220.75|2234.73|2221.73|2233.53|2220.53|24
1624235320000|2021-06-21 00:28:40|2233.62|2220.62|2233.41|2220.41|2234.01|2221.01|2233.27|2220.27|19
1624235330000|2021-06-21 00:28:50|2233.31|2220.31|2233.4|2220.4|2233.45|2220.45|2232.77|2219.77|14
1624235340000|2021-06-21 00:29:00|2233.48|2220.48|2231.55|2218.55|2233.57|2220.57|2231.37|2218.37|26
1624235350000|2021-06-21 00:29:10|2231.46|2218.46|2231.55|2218.55|2232.22|2219.22|2231.46|2218.46|19
1624235360000|2021-06-21 00:29:20|2231.44|2218.44|2230.8|2217.8|2231.49|2218.49|2230.8|2217.8|18
1624235370000|2021-06-21 00:29:30|2230.99|2217.99|2231.14|2218.14|2231.44|2218.44|2230.8|2217.8|13
1624235380000|2021-06-21 00:29:40|2231.04|2218.04|2231.8|2218.8|2231.96|2218.96|2231.04|2218.04|18
1624235390000|2021-06-21 00:29:50|2231.98|2218.98|2231.47|2218.47|2231.98|2218.98|2231.47|2218.47|16
1624235400000|2021-06-21 00:30:00|2231.68|2218.68|2231.07|2218.07|2231.8|2218.8|2230.93|2217.93|21
1624235410000|2021-06-21 00:30:10|2231.06|2218.06|2230.4|2217.4|2231.77|2218.77|2230.4|2217.4|21
1624235420000|2021-06-21 00:30:20|2230.34|2217.34|2228.42|2215.42|2230.47|2217.47|2228.42|2215.42|24
1624235430000|2021-06-21 00:30:30|2228.43|2215.43|2227.96|2214.96|2228.79|2215.79|2227.87|2214.87|25
1624235440000|2021-06-21 00:30:40|2227.92|2214.92|2227.79|2214.79|2228.09|2215.09|2227.21|2214.21|23
1624235450000|2021-06-21 00:30:50|2227.8|2214.8|2228.07|2215.07|2228.55|2215.55|2227.72|2214.72|22
1624235460000|2021-06-21 00:31:00|2228.08|2215.08|2229.29|2216.29|2229.49|2216.49|2228.08|2215.08|19
1624235470000|2021-06-21 00:31:10|2229.26|2216.26|2229.27|2216.27|2229.53|2216.53|2229.05|2216.05|21
1624235480000|2021-06-21 00:31:20|2229.31|2216.31|2229.35|2216.35|2229.35|2216.35|2229|2216|20
1624235490000|2021-06-21 00:31:30|2229.54|2216.54|2230.67|2217.67|2230.7|2217.7|2229.54|2216.54|26
1624235500000|2021-06-21 00:31:40|2230.55|2217.55|2231.02|2218.02|2231.08|2218.08|2230.47|2217.47|18
1624235510000|2021-06-21 00:31:50|2230.92|2217.92|2231.23|2218.23|2231.34|2218.34|2230.28|2217.28|23
1624235520000|2021-06-21 00:32:00|2231.24|2218.24|2232.17|2219.17|2232.27|2219.27|2231.24|2218.24|21
1624235530000|2021-06-21 00:32:10|2232.16|2219.16|2232.26|2219.26|2232.26|2219.26|2232.14|2219.14|6
1624235540000|2021-06-21 00:32:20|2232.28|2219.28|2231.73|2218.73|2232.46|2219.46|2230.98|2217.98|24
1624235550000|2021-06-21 00:32:30|2231.69|2218.69|2231.81|2218.81|2232.33|2219.33|2231.45|2218.45|27
1624235560000|2021-06-21 00:32:40|2231.84|2218.84|2231.49|2218.49|2231.95|2218.95|2231.39|2218.39|22
1624235570000|2021-06-21 00:32:50|2231.68|2218.68|2231.66|2218.66|2232.23|2219.23|2231.61|2218.61|19
1624235580000|2021-06-21 00:33:00|2231.74|2218.74|2231.85|2218.85|2231.87|2218.87|2230.93|2217.93|24
1624235590000|2021-06-21 00:33:10|2231.88|2218.88|2231.31|2218.31|2232.01|2219.01|2231.31|2218.31|22
1624235600000|2021-06-21 00:33:20|2231.4|2218.4|2231.38|2218.38|2231.61|2218.61|2231.36|2218.36|20
1624235610000|2021-06-21 00:33:30|2231.39|2218.39|2231.33|2218.33|2231.39|2218.39|2231.24|2218.24|16
1624235620000|2021-06-21 00:33:40|2231.25|2218.25|2230.28|2217.28|2231.33|2218.33|2230.28|2217.28|17
1624235630000|2021-06-21 00:33:50|2230.38|2217.38|2231.09|2218.09|2231.24|2218.24|2230.29|2217.29|21
1624235640000|2021-06-21 00:34:00|2231.03|2218.03|2230.64|2217.64|2231.03|2218.03|2230.64|2217.64|24
1624235650000|2021-06-21 00:34:10|2230.62|2217.62|2230.82|2217.82|2230.91|2217.91|2230.62|2217.62|18
1624235660000|2021-06-21 00:34:20|2230.85|2217.85|2230.9|2217.9|2230.97|2217.97|2230.77|2217.77|17
1624235670000|2021-06-21 00:34:30|2230.81|2217.81|2229.93|2216.93|2230.89|2217.89|2229.93|2216.93|22
1624235680000|2021-06-21 00:34:40|2230.11|2217.11|2228.74|2215.74|2230.11|2217.11|2228.61|2215.61|27
1624235690000|2021-06-21 00:34:50|2228.86|2215.86|2228.53|2215.53|2229.16|2216.16|2228.01|2215.01|23
1624235700000|2021-06-21 00:35:00|2228.58|2215.58|2229.29|2216.29|2229.29|2216.29|2227.54|2214.54|25
1624235710000|2021-06-21 00:35:10|2229.23|2216.23|2229.81|2216.81|2229.88|2216.88|2228.96|2215.96|24
1624235720000|2021-06-21 00:35:20|2229.8|2216.8|2229.88|2216.88|2230|2217|2229.79|2216.79|18
1624235730000|2021-06-21 00:35:30|2230|2217|2230.06|2217.06|2230.11|2217.11|2229.9|2216.9|13
1624235740000|2021-06-21 00:35:40|2230.07|2217.07|2230.65|2217.65|2230.68|2217.68|2230.07|2217.07|15
1624235750000|2021-06-21 00:35:50|2230.53|2217.53|2230.93|2217.93|2230.93|2217.93|2230.53|2217.53|20
1624235760000|2021-06-21 00:36:00|2230.96|2217.96|2231.64|2218.64|2231.64|2218.64|2230.96|2217.96|8
1624235770000|2021-06-21 00:36:10|2231.65|2218.65|2231.59|2218.59|2231.65|2218.65|2231.56|2218.56|7
1624235780000|2021-06-21 00:36:20|2231.61|2218.61|2231.12|2218.12|2231.61|2218.61|2231.11|2218.11|9
1624235790000|2021-06-21 00:36:30|2231.24|2218.24|2232.18|2219.18|2232.18|2219.18|2231.24|2218.24|11
1624235800000|2021-06-21 00:36:40|2232.32|2219.32|2232.41|2219.41|2232.53|2219.53|2232.32|2219.32|9
1624235810000|2021-06-21 00:36:50|2232.32|2219.32|2231.22|2218.22|2232.32|2219.32|2231.09|2218.09|19
1624235820000|2021-06-21 00:37:00|2231.23|2218.23|2231.96|2218.96|2232.01|2219.01|2231.23|2218.23|16
1624235830000|2021-06-21 00:37:10|2232.1|2219.1|2232.64|2219.64|2232.64|2219.64|2232.01|2219.01|24
1624235840000|2021-06-21 00:37:20|2232.87|2219.87|2233.4|2220.4|2233.52|2220.52|2232.77|2219.77|19
1624235850000|2021-06-21 00:37:30|2233.39|2220.39|2233.7|2220.7|2233.71|2220.71|2233.39|2220.39|13
1624235860000|2021-06-21 00:37:40|2233.77|2220.77|2233.6|2220.6|2233.77|2220.77|2233.6|2220.6|7
1624235870000|2021-06-21 00:37:50|2233.59|2220.59|2232.91|2219.91|2233.66|2220.66|2232.59|2219.59|25
1624235880000|2021-06-21 00:38:00|2232.88|2219.88|2233|2220|2233.01|2220.01|2232.28|2219.28|21
1624235890000|2021-06-21 00:38:10|2232.97|2219.97|2233.91|2220.91|2234.12|2221.12|2232.97|2219.97|11
1624235900000|2021-06-21 00:38:20|2233.98|2220.98|2233.87|2220.87|2234.37|2221.37|2233.8|2220.8|24
1624235910000|2021-06-21 00:38:30|2233.84|2220.84|2234.06|2221.06|2234.08|2221.08|2233.55|2220.55|24
1624235920000|2021-06-21 00:38:40|2234.07|2221.07|2234.23|2221.23|2234.26|2221.26|2234.07|2221.07|15
1624235930000|2021-06-21 00:38:50|2234.15|2221.15|2234.35|2221.35|2234.38|2221.38|2234.15|2221.15|18
1624235940000|2021-06-21 00:39:00|2234.57|2221.57|2234.75|2221.75|2234.8|2221.8|2234.45|2221.45|21
1624235950000|2021-06-21 00:39:10|2234.72|2221.72|2234.2|2221.2|2234.93|2221.93|2233.37|2220.37|17
1624235960000|2021-06-21 00:39:20|2234.28|2221.28|2234.26|2221.26|2234.44|2221.44|2233.81|2220.81|19
1624235970000|2021-06-21 00:39:30|2234.27|2221.27|2234.28|2221.28|2234.37|2221.37|2234.17|2221.17|20
1624235980000|2021-06-21 00:39:40|2234.25|2221.25|2234.04|2221.04|2234.47|2221.47|2233.81|2220.81|23
1624235990000|2021-06-21 00:39:50|2234.05|2221.05|2233.92|2220.92|2234.15|2221.15|2233.68|2220.68|22
1624236000000|2021-06-21 00:40:00|2233.95|2220.95|2234.02|2221.02|2234.33|2221.33|2233.89|2220.89|22
1624236010000|2021-06-21 00:40:10|2233.73|2220.73|2234.58|2221.58|2234.58|2221.58|2233.3|2220.3|23
1624236020000|2021-06-21 00:40:20|2234.57|2221.57|2234.8|2221.8|2234.81|2221.81|2234.39|2221.39|21
1624236030000|2021-06-21 00:40:30|2234.78|2221.78|2235.32|2222.32|2235.39|2222.39|2234.78|2221.78|21
1624236040000|2021-06-21 00:40:40|2235.25|2222.25|2235.2|2222.2|2235.57|2222.57|2235.1|2222.1|21
1624236050000|2021-06-21 00:40:50|2235.19|2222.19|2234.27|2221.27|2235.26|2222.26|2234.27|2221.27|22
1624236060000|2021-06-21 00:41:00|2234.29|2221.29|2233.42|2220.42|2234.49|2221.49|2233.42|2220.42|21
1624236070000|2021-06-21 00:41:10|2233.36|2220.36|2234.12|2221.12|2234.39|2221.39|2233.3|2220.3|24
1624236080000|2021-06-21 00:41:20|2234.11|2221.11|2234.57|2221.57|2234.7|2221.7|2234.08|2221.08|25
1624236090000|2021-06-21 00:41:30|2234.58|2221.58|2234.08|2221.08|2235.04|2222.04|2234.06|2221.06|17
1624236100000|2021-06-21 00:41:40|2234.04|2221.04|2234.61|2221.61|2234.8|2221.8|2234.04|2221.04|18
1624236110000|2021-06-21 00:41:50|2234.54|2221.54|2234.88|2221.88|2234.88|2221.88|2234.49|2221.49|17
1624236120000|2021-06-21 00:42:00|2234.69|2221.69|2233.9|2220.9|2234.84|2221.84|2233.9|2220.9|19
1624236130000|2021-06-21 00:42:10|2233.89|2220.89|2233.92|2220.92|2233.93|2220.93|2233.61|2220.61|14
1624236140000|2021-06-21 00:42:20|2233.89|2220.89|2234.75|2221.75|2234.87|2221.87|2233.89|2220.89|19
1624236150000|2021-06-21 00:42:30|2234.92|2221.92|2235.11|2222.11|2235.22|2222.22|2234.7|2221.7|16
1624236160000|2021-06-21 00:42:40|2234.99|2221.99|2233.36|2220.36|2235.04|2222.04|2233.36|2220.36|26
1624236170000|2021-06-21 00:42:50|2233.28|2220.28|2234.15|2221.15|2234.15|2221.15|2233.23|2220.23|25
1624236180000|2021-06-21 00:43:00|2234.17|2221.17|2234.25|2221.25|2234.57|2221.57|2234.15|2221.15|14
1624236190000|2021-06-21 00:43:10|2234.27|2221.27|2232.47|2219.47|2234.27|2221.27|2232.41|2219.41|26
1624236200000|2021-06-21 00:43:20|2232.53|2219.53|2232.46|2219.46|2232.64|2219.64|2232.35|2219.35|16
1624236210000|2021-06-21 00:43:30|2232.34|2219.34|2233.61|2220.61|2233.61|2220.61|2232.3|2219.3|24
1624236220000|2021-06-21 00:43:40|2233.66|2220.66|2233.65|2220.65|2233.85|2220.85|2233.42|2220.42|18
1624236230000|2021-06-21 00:43:50|2233.57|2220.57|2232.49|2219.49|2233.77|2220.77|2232.4|2219.4|15
1624236240000|2021-06-21 00:44:00|2232.51|2219.51|2232.41|2219.41|2232.65|2219.65|2232.41|2219.41|20
1624236250000|2021-06-21 00:44:10|2232.53|2219.53|2232.57|2219.57|2232.63|2219.63|2232.33|2219.33|10
1624236260000|2021-06-21 00:44:20|2232.59|2219.59|2232.54|2219.54|2232.61|2219.61|2232.3|2219.3|15
1624236270000|2021-06-21 00:44:30|2232.41|2219.41|2232.3|2219.3|2232.47|2219.47|2232.28|2219.28|11
1624236280000|2021-06-21 00:44:40|2232.37|2219.37|2232.68|2219.68|2232.78|2219.78|2232.37|2219.37|15
1624236290000|2021-06-21 00:44:50|2232.76|2219.76|2230.07|2217.07|2232.85|2219.85|2229.76|2216.76|23
1624236300000|2021-06-21 00:45:00|2230.1|2217.1|2230.28|2217.28|2230.35|2217.35|2229.78|2216.78|25
1624236310000|2021-06-21 00:45:10|2230.01|2217.01|2229.84|2216.84|2230.36|2217.36|2229.77|2216.77|27
1624236320000|2021-06-21 00:45:20|2229.77|2216.77|2229.01|2216.01|2229.97|2216.97|2229.01|2216.01|25
1624236330000|2021-06-21 00:45:30|2228.85|2215.85|2229.01|2216.01|2229.71|2216.71|2228.85|2215.85|18
1624236340000|2021-06-21 00:45:40|2229|2216|2228.7|2215.7|2229.23|2216.23|2228.66|2215.66|21
1624236350000|2021-06-21 00:45:50|2226.29|2213.29|2225.21|2212.21|2226.29|2213.29|2224.88|2211.88|26
1624236360000|2021-06-21 00:46:00|2225.2|2212.2|2225.92|2212.92|2225.92|2212.92|2224.76|2211.76|26
1624236370000|2021-06-21 00:46:10|2226.3|2213.3|2226.97|2213.97|2227.02|2214.02|2226.1|2213.1|21
1624236380000|2021-06-21 00:46:20|2226.88|2213.88|2226.42|2213.42|2226.97|2213.97|2226.36|2213.36|16
1624236390000|2021-06-21 00:46:30|2226.44|2213.44|2226.73|2213.73|2227.38|2214.38|2226.43|2213.43|20
1624236400000|2021-06-21 00:46:40|2226.74|2213.74|2227.85|2214.85|2228.09|2215.09|2226.74|2213.74|19
1624236410000|2021-06-21 00:46:50|2228.1|2215.1|2227.43|2214.43|2228.1|2215.1|2227.16|2214.16|20
1624236420000|2021-06-21 00:47:00|2227.44|2214.44|2228.13|2215.13|2229.06|2216.06|2227.44|2214.44|22
1624236430000|2021-06-21 00:47:10|2227.63|2214.63|2227.46|2214.46|2227.71|2214.71|2227.35|2214.35|22
1624236440000|2021-06-21 00:47:20|2227.57|2214.57|2228.63|2215.63|2228.91|2215.91|2227.56|2214.56|19
1624236450000|2021-06-21 00:47:30|2228.82|2215.82|2228.65|2215.65|2229.25|2216.25|2228.58|2215.58|17
1624236460000|2021-06-21 00:47:40|2228.67|2215.67|2229.71|2216.71|2230.51|2217.51|2228.58|2215.58|22
1624236470000|2021-06-21 00:47:50|2229.72|2216.72|2230.79|2217.79|2230.94|2217.94|2229.51|2216.51|23
1624236480000|2021-06-21 00:48:00|2230.8|2217.8|2230.78|2217.78|2231.03|2218.03|2230.73|2217.73|17
1624236490000|2021-06-21 00:48:10|2230.9|2217.9|2231.69|2218.69|2231.69|2218.69|2230.82|2217.82|20
1624236500000|2021-06-21 00:48:20|2231.91|2218.91|2231.89|2218.89|2232.08|2219.08|2231.5|2218.5|18
1624236510000|2021-06-21 00:48:30|2232.01|2219.01|2232.01|2219.01|2232.03|2219.03|2231.43|2218.43|14
1624236520000|2021-06-21 00:48:40|2231.99|2218.99|2231.54|2218.54|2232.82|2219.82|2231.54|2218.54|22
1624236530000|2021-06-21 00:48:50|2231.75|2218.75|2231.44|2218.44|2231.75|2218.75|2230.51|2217.51|21
1624236540000|2021-06-21 00:49:00|2231.43|2218.43|2230.32|2217.32|2231.71|2218.71|2229.93|2216.93|22
1624236550000|2021-06-21 00:49:10|2230.25|2217.25|2231.08|2218.08|2231.27|2218.27|2230.24|2217.24|14
1624236560000|2021-06-21 00:49:20|2231.06|2218.06|2230.67|2217.67|2231.13|2218.13|2230.3|2217.3|24
1624236570000|2021-06-21 00:49:30|2229.59|2216.59|2230.55|2217.55|2230.71|2217.71|2229.58|2216.58|23
1624236580000|2021-06-21 00:49:40|2230.29|2217.29|2231.15|2218.15|2231.23|2218.23|2229.97|2216.97|22
1624236590000|2021-06-21 00:49:50|2231.23|2218.23|2230.44|2217.44|2231.81|2218.81|2230.44|2217.44|24
1624236600000|2021-06-21 00:50:00|2230.24|2217.24|2230.38|2217.38|2230.4|2217.4|2229.86|2216.86|23
1624236610000|2021-06-21 00:50:10|2230.4|2217.4|2229.2|2216.2|2230.4|2217.4|2229.2|2216.2|21
1624236620000|2021-06-21 00:50:20|2229.03|2216.03|2230.02|2217.02|2230.22|2217.22|2229.03|2216.03|24
1624236630000|2021-06-21 00:50:30|2229.95|2216.95|2230.31|2217.31|2230.35|2217.35|2229.58|2216.58|25
1624236640000|2021-06-21 00:50:40|2230.34|2217.34|2230.32|2217.32|2230.9|2217.9|2230.29|2217.29|18
1624236650000|2021-06-21 00:50:50|2230.31|2217.31|2230.95|2217.95|2231.28|2218.28|2230.31|2217.31|21
1624236660000|2021-06-21 00:51:00|2230.98|2217.98|2230.4|2217.4|2231.03|2218.03|2230.18|2217.18|19
1624236670000|2021-06-21 00:51:10|2230.39|2217.39|2230.42|2217.42|2230.46|2217.46|2229.72|2216.72|18
1624236680000|2021-06-21 00:51:20|2230.41|2217.41|2231.66|2218.66|2231.66|2218.66|2230.41|2217.41|16
1624236690000|2021-06-21 00:51:30|2231.88|2218.88|2232.19|2219.19|2232.39|2219.39|2231.79|2218.79|20
1624236700000|2021-06-21 00:51:40|2232.17|2219.17|2231.99|2218.99|2232.3|2219.3|2231.78|2218.78|17
1624236710000|2021-06-21 00:51:50|2231.98|2218.98|2232.17|2219.17|2232.37|2219.37|2231.91|2218.91|18
1624236720000|2021-06-21 00:52:00|2232.09|2219.09|2232.33|2219.33|2232.36|2219.36|2232.06|2219.06|8
1624236730000|2021-06-21 00:52:10|2232.41|2219.41|2233.78|2220.78|2233.78|2220.78|2232.41|2219.41|15
1624236740000|2021-06-21 00:52:20|2233.74|2220.74|2234.11|2221.11|2234.12|2221.12|2233.25|2220.25|22
1624236750000|2021-06-21 00:52:30|2233.93|2220.93|2234.15|2221.15|2234.38|2221.38|2233.67|2220.67|28
1624236760000|2021-06-21 00:52:40|2234.23|2221.23|2233.42|2220.42|2234.38|2221.38|2233.42|2220.42|20
1624236770000|2021-06-21 00:52:50|2233.39|2220.39|2234.09|2221.09|2234.4|2221.4|2233.39|2220.39|22
1624236780000|2021-06-21 00:53:00|2233.97|2220.97|2233.68|2220.68|2234.23|2221.23|2233.66|2220.66|12
1624236790000|2021-06-21 00:53:10|2233.66|2220.66|2233.51|2220.51|2233.66|2220.66|2233.46|2220.46|11
1624236800000|2021-06-21 00:53:20|2233.46|2220.46|2234.41|2221.41|2234.41|2221.41|2233.46|2220.46|17
1624236810000|2021-06-21 00:53:30|2234.4|2221.4|2234.39|2221.39|2234.4|2221.4|2233.86|2220.86|17
1624236820000|2021-06-21 00:53:40|2234.33|2221.33|2234.13|2221.13|2234.39|2221.39|2233.92|2220.92|18
1624236830000|2021-06-21 00:53:50|2234.11|2221.11|2234.58|2221.58|2234.58|2221.58|2234.1|2221.1|23
1624236840000|2021-06-21 00:54:00|2234.61|2221.61|2235.01|2222.01|2235.12|2222.12|2234.61|2221.61|25
1624236850000|2021-06-21 00:54:10|2234.98|2221.98|2235.02|2222.02|2235.14|2222.14|2234.88|2221.88|24
1624236860000|2021-06-21 00:54:20|2234.99|2221.99|2235.38|2222.38|2235.38|2222.38|2234.93|2221.93|23
1624236870000|2021-06-21 00:54:30|2235.32|2222.32|2235.32|2222.32|2235.79|2222.79|2235.24|2222.24|17
1624236880000|2021-06-21 00:54:40|2235.3|2222.3|2235.71|2222.71|2235.91|2222.91|2235.3|2222.3|21
1624236890000|2021-06-21 00:54:50|2235.72|2222.72|2236.17|2223.17|2236.17|2223.17|2235.72|2222.72|18
1624236900000|2021-06-21 00:55:00|2236.14|2223.14|2236.22|2223.22|2236.31|2223.31|2236.11|2223.11|16
1624236910000|2021-06-21 00:55:10|2236.17|2223.17|2235.13|2222.13|2236.17|2223.17|2235.05|2222.05|14
1624236920000|2021-06-21 00:55:20|2235.12|2222.12|2235.48|2222.48|2235.66|2222.66|2235.12|2222.12|12
1624236930000|2021-06-21 00:55:30|2235.49|2222.49|2235.86|2222.86|2235.9|2222.9|2235.47|2222.47|20
1624236940000|2021-06-21 00:55:40|2235.84|2222.84|2236.22|2223.22|2236.22|2223.22|2235.82|2222.82|18
1624236950000|2021-06-21 00:55:50|2236.21|2223.21|2236.17|2223.17|2236.22|2223.22|2235.52|2222.52|15
1624236960000|2021-06-21 00:56:00|2236.49|2223.49|2236.4|2223.4|2236.72|2223.72|2236.02|2223.02|22
1624236970000|2021-06-21 00:56:10|2236.67|2223.67|2237.15|2224.15|2237.15|2224.15|2236.63|2223.63|19
1624236980000|2021-06-21 00:56:20|2237.12|2224.12|2237.11|2224.11|2237.28|2224.28|2236.64|2223.64|14
1624236990000|2021-06-21 00:56:30|2237.14|2224.14|2238.04|2225.04|2238.24|2225.24|2237.14|2224.14|18
1624237000000|2021-06-21 00:56:40|2238.03|2225.03|2238.13|2225.13|2238.15|2225.15|2237.97|2224.97|17
1624237010000|2021-06-21 00:56:50|2238.11|2225.11|2237.62|2224.62|2238.17|2225.17|2236.93|2223.93|22
1624237020000|2021-06-21 00:57:00|2237.78|2224.78|2237.87|2224.87|2237.87|2224.87|2237.76|2224.76|12
1624237030000|2021-06-21 00:57:10|2237.9|2224.9|2238.19|2225.19|2238.19|2225.19|2237.87|2224.87|18
1624237040000|2021-06-21 00:57:20|2238.57|2225.57|2238.52|2225.52|2238.7|2225.7|2238.49|2225.49|18
1624237050000|2021-06-21 00:57:30|2238.62|2225.62|2239.55|2226.55|2239.55|2226.55|2238.36|2225.36|21
1624237060000|2021-06-21 00:57:40|2240.18|2227.18|2239.56|2226.56|2240.4|2227.4|2239.56|2226.56|18
1624237070000|2021-06-21 00:57:50|2239.84|2226.84|2239.88|2226.88|2240.13|2227.13|2239.07|2226.07|24
1624237080000|2021-06-21 00:58:00|2239.96|2226.96|2240.01|2227.01|2240.46|2227.46|2239.96|2226.96|22
1624237090000|2021-06-21 00:58:10|2239.83|2226.83|2240.87|2227.87|2240.87|2227.87|2239.83|2226.83|24
1624237100000|2021-06-21 00:58:20|2240.95|2227.95|2239.87|2226.87|2241.5|2228.5|2239.86|2226.86|21
1624237110000|2021-06-21 00:58:30|2239.99|2226.99|2241.1|2228.1|2241.53|2228.53|2239.99|2226.99|26
1624237120000|2021-06-21 00:58:40|2241.02|2228.02|2241.14|2228.14|2241.48|2228.48|2241.02|2228.02|21
1624237130000|2021-06-21 00:58:50|2241.16|2228.16|2241.42|2228.42|2241.88|2228.88|2241.13|2228.13|20
1624237140000|2021-06-21 00:59:00|2241.24|2228.24|2241.21|2228.21|2241.36|2228.36|2241.13|2228.13|13
1624237150000|2021-06-21 00:59:10|2241.36|2228.36|2243.16|2230.16|2243.16|2230.16|2241.12|2228.12|23
1624237160000|2021-06-21 00:59:20|2243.43|2230.43|2243.55|2230.55|2243.55|2230.55|2242.96|2229.96|25
1624237170000|2021-06-21 00:59:30|2243.61|2230.61|2243.8|2230.8|2244.44|2231.44|2243.14|2230.14|24
1624237180000|2021-06-21 00:59:40|2244.18|2231.18|2244.43|2231.43|2244.58|2231.58|2243.92|2230.92|18
1624237190000|2021-06-21 00:59:50|2244.45|2231.45|2243.62|2230.62|2244.46|2231.46|2242.94|2229.94|20
1624237200000|2021-06-21 01:00:00|2244.57|2231.57|2244.86|2231.86|2244.98|2231.98|2244.52|2231.52|28
1624237210000|2021-06-21 01:00:10|2244.98|2231.98|2244.32|2231.32|2245.15|2232.15|2244.19|2231.19|23
1624237220000|2021-06-21 01:00:20|2244.33|2231.33|2245.63|2232.63|2245.93|2232.93|2244.33|2231.33|25
1624237230000|2021-06-21 01:00:30|2245.74|2232.74|2246.41|2233.41|2246.42|2233.42|2245.74|2232.74|26
1624237240000|2021-06-21 01:00:40|2245.58|2232.58|2246.81|2233.81|2246.82|2233.82|2245.53|2232.53|25
1624237250000|2021-06-21 01:00:50|2246.7|2233.7|2247.22|2234.22|2247.22|2234.22|2246.48|2233.48|21
1624237260000|2021-06-21 01:01:00|2247.16|2234.16|2247.42|2234.42|2247.49|2234.49|2246.96|2233.96|17
1624237270000|2021-06-21 01:01:10|2247.59|2234.59|2247.75|2234.75|2247.75|2234.75|2247.4|2234.4|14
1624237280000|2021-06-21 01:01:20|2247.78|2234.78|2248.93|2235.93|2248.97|2235.97|2247.75|2234.75|20
1624237290000|2021-06-21 01:01:30|2249.05|2236.05|2248.66|2235.66|2249.49|2236.49|2248.59|2235.59|22
1624237300000|2021-06-21 01:01:40|2248.64|2235.64|2248.7|2235.7|2249.19|2236.19|2248.29|2235.29|25
1624237310000|2021-06-21 01:01:50|2248.65|2235.65|2248.61|2235.61|2248.89|2235.89|2248.59|2235.59|22
1624237320000|2021-06-21 01:02:00|2248.69|2235.69|2248.37|2235.37|2248.94|2235.94|2248.07|2235.07|24
1624237330000|2021-06-21 01:02:10|2248.33|2235.33|2247.68|2234.68|2248.33|2235.33|2247.68|2234.68|22
1624237340000|2021-06-21 01:02:20|2247.72|2234.72|2247.28|2234.28|2247.72|2234.72|2247.28|2234.28|9
1624237350000|2021-06-21 01:02:30|2247.19|2234.19|2247.12|2234.12|2247.25|2234.25|2247.1|2234.1|17
1624237360000|2021-06-21 01:02:40|2247.13|2234.13|2246.83|2233.83|2247.13|2234.13|2246.71|2233.71|20
1624237370000|2021-06-21 01:02:50|2246.84|2233.84|2246.87|2233.87|2247.05|2234.05|2245.96|2232.96|14
1624237380000|2021-06-21 01:03:00|2246.8|2233.8|2246.73|2233.73|2246.95|2233.95|2246.72|2233.72|13
1624237390000|2021-06-21 01:03:10|2246.75|2233.75|2245.54|2232.54|2246.81|2233.81|2245.54|2232.54|14
1624237400000|2021-06-21 01:03:20|2245.56|2232.56|2245.58|2232.58|2246.02|2233.02|2245.44|2232.44|22
1624237410000|2021-06-21 01:03:30|2245.67|2232.67|2245.15|2232.15|2245.74|2232.74|2245.15|2232.15|18
1624237420000|2021-06-21 01:03:40|2245.09|2232.09|2244.41|2231.41|2245.09|2232.09|2244.41|2231.41|19
1624237430000|2021-06-21 01:03:50|2244.4|2231.4|2244.07|2231.07|2244.49|2231.49|2243.95|2230.95|22
1624237440000|2021-06-21 01:04:00|2244.11|2231.11|2243.08|2230.08|2244.24|2231.24|2242.94|2229.94|23
1624237450000|2021-06-21 01:04:10|2243.02|2230.02|2242.64|2229.64|2243.04|2230.04|2242.64|2229.64|24
1624237460000|2021-06-21 01:04:20|2242.7|2229.7|2242.78|2229.78|2242.82|2229.82|2242.6|2229.6|12
1624237470000|2021-06-21 01:04:30|2242.81|2229.81|2242.39|2229.39|2242.81|2229.81|2242.39|2229.39|16
1624237480000|2021-06-21 01:04:40|2242.45|2229.45|2242.39|2229.39|2242.5|2229.5|2242.35|2229.35|15
1624237490000|2021-06-21 01:04:50|2242.33|2229.33|2242.39|2229.39|2242.41|2229.41|2242.31|2229.31|20
1624237500000|2021-06-21 01:05:00|2242.4|2229.4|2242.32|2229.32|2242.41|2229.41|2242.32|2229.32|16
1624237510000|2021-06-21 01:05:10|2242.31|2229.31|2242.11|2229.11|2242.31|2229.31|2241.71|2228.71|5
1624237520000|2021-06-21 01:05:20|2242.12|2229.12|2242.51|2229.51|2242.72|2229.72|2242.04|2229.04|8
1624237530000|2021-06-21 01:05:30|2242.43|2229.43|2241.84|2228.84|2242.52|2229.52|2241.77|2228.77|22
1624237540000|2021-06-21 01:05:40|2241.93|2228.93|2240.91|2227.91|2241.96|2228.96|2240.91|2227.91|25
1624237550000|2021-06-21 01:05:50|2240.68|2227.68|2240.77|2227.77|2240.93|2227.93|2240.65|2227.65|24
1624237560000|2021-06-21 01:06:00|2240.85|2227.85|2241.26|2228.26|2241.37|2228.37|2240.64|2227.64|16
1624237570000|2021-06-21 01:06:10|2241.23|2228.23|2241.47|2228.47|2241.8|2228.8|2241.23|2228.23|20
1624237580000|2021-06-21 01:06:20|2241.39|2228.39|2241.43|2228.43|2241.64|2228.64|2241.39|2228.39|13
1624237590000|2021-06-21 01:06:30|2241.45|2228.45|2241.34|2228.34|2241.57|2228.57|2241.31|2228.31|14
1624237600000|2021-06-21 01:06:40|2241.32|2228.32|2240.82|2227.82|2241.37|2228.37|2240.82|2227.82|17
1624237610000|2021-06-21 01:06:50|2240.85|2227.85|2239.98|2226.98|2240.85|2227.85|2239.87|2226.87|17
1624237620000|2021-06-21 01:07:00|2239.96|2226.96|2240.41|2227.41|2240.97|2227.97|2239.96|2226.96|15
1624237630000|2021-06-21 01:07:10|2240.36|2227.36|2239.93|2226.93|2240.61|2227.61|2239.93|2226.93|18
1624237640000|2021-06-21 01:07:20|2240.02|2227.02|2239.98|2226.98|2240.02|2227.02|2239.92|2226.92|10
1624237650000|2021-06-21 01:07:30|2239.96|2226.96|2239.9|2226.9|2240.01|2227.01|2239.84|2226.84|18
1624237660000|2021-06-21 01:07:40|2239.92|2226.92|2239.61|2226.61|2240.33|2227.33|2239.59|2226.59|23
1624237670000|2021-06-21 01:07:50|2239.7|2226.7|2239.76|2226.76|2239.96|2226.96|2239.7|2226.7|20
1624237680000|2021-06-21 01:08:00|2239.77|2226.77|2239.2|2226.2|2239.8|2226.8|2239.19|2226.19|17
1624237690000|2021-06-21 01:08:10|2239.17|2226.17|2239.54|2226.54|2239.79|2226.79|2239.17|2226.17|21
1624237700000|2021-06-21 01:08:20|2239.4|2226.4|2239.4|2226.4|2239.56|2226.56|2239.29|2226.29|20
1624237710000|2021-06-21 01:08:30|2239.32|2226.32|2239.53|2226.53|2239.53|2226.53|2239.23|2226.23|22
1624237720000|2021-06-21 01:08:40|2239.51|2226.51|2239.3|2226.3|2239.54|2226.54|2239.29|2226.29|20
1624237730000|2021-06-21 01:08:50|2239.25|2226.25|2239.2|2226.2|2239.54|2226.54|2239.17|2226.17|18
1624237740000|2021-06-21 01:09:00|2238.88|2225.88|2238.66|2225.66|2238.95|2225.95|2238.53|2225.53|18
1624237750000|2021-06-21 01:09:10|2238.56|2225.56|2238.37|2225.37|2238.82|2225.82|2238.29|2225.29|23
1624237760000|2021-06-21 01:09:20|2238.36|2225.36|2236.25|2223.25|2238.36|2225.36|2236.22|2223.22|25
1624237770000|2021-06-21 01:09:30|2236.9|2223.9|2236.01|2223.01|2238.01|2225.01|2235.97|2222.97|21
1624237780000|2021-06-21 01:09:40|2235.96|2222.96|2236.21|2223.21|2236.36|2223.36|2235.85|2222.85|22
1624237790000|2021-06-21 01:09:50|2236.22|2223.22|2235.89|2222.89|2236.45|2223.45|2235.82|2222.82|24
1624237800000|2021-06-21 01:10:00|2235.9|2222.9|2236.09|2223.09|2236.21|2223.21|2235.82|2222.82|18
1624237810000|2021-06-21 01:10:10|2236.11|2223.11|2234.83|2221.83|2236.49|2223.49|2234.83|2221.83|22
1624237820000|2021-06-21 01:10:20|2234.76|2221.76|2233.83|2220.83|2235.16|2222.16|2233.77|2220.77|15
1624237830000|2021-06-21 01:10:30|2233.78|2220.78|2232.67|2219.67|2233.78|2220.78|2232.48|2219.48|25
1624237840000|2021-06-21 01:10:40|2232.61|2219.61|2232.33|2219.33|2232.72|2219.72|2232.3|2219.3|19
1624237850000|2021-06-21 01:10:50|2232.36|2219.36|2232.49|2219.49|2232.56|2219.56|2232.26|2219.26|22
1624237860000|2021-06-21 01:11:00|2232.37|2219.37|2232.55|2219.55|2232.62|2219.62|2232.33|2219.33|25
1624237870000|2021-06-21 01:11:10|2232.38|2219.38|2232.46|2219.46|2232.88|2219.88|2232.31|2219.31|23
1624237880000|2021-06-21 01:11:20|2232.31|2219.31|2232.22|2219.22|2232.7|2219.7|2232.22|2219.22|24
1624237890000|2021-06-21 01:11:30|2232.23|2219.23|2231.05|2218.05|2232.41|2219.41|2230.84|2217.84|24
1624237900000|2021-06-21 01:11:40|2231.02|2218.02|2232.05|2219.05|2232.12|2219.12|2230.94|2217.94|24
1624237910000|2021-06-21 01:11:50|2231.98|2218.98|2231.45|2218.45|2232.16|2219.16|2231.39|2218.39|21
1624237920000|2021-06-21 01:12:00|2231.46|2218.46|2231.44|2218.44|2231.46|2218.46|2231.38|2218.38|10
1624237930000|2021-06-21 01:12:10|2231.42|2218.42|2231.44|2218.44|2231.48|2218.48|2231.38|2218.38|9
1624237940000|2021-06-21 01:12:20|2231.49|2218.49|2231.68|2218.68|2233.02|2220.02|2231.42|2218.42|26
1624237950000|2021-06-21 01:12:30|2231.62|2218.62|2231.83|2218.83|2232.37|2219.37|2231.49|2218.49|18
1624237960000|2021-06-21 01:12:40|2231.93|2218.93|2232.34|2219.34|2233.09|2220.09|2231.93|2218.93|21
1624237970000|2021-06-21 01:12:50|2232.31|2219.31|2231.98|2218.98|2232.31|2219.31|2231.81|2218.81|24
1624237980000|2021-06-21 01:13:00|2232.09|2219.09|2232.25|2219.25|2232.25|2219.25|2232|2219|15
1624237990000|2021-06-21 01:13:10|2232.39|2219.39|2232.36|2219.36|2232.39|2219.39|2231.89|2218.89|15
1624238000000|2021-06-21 01:13:20|2232.34|2219.34|2233.11|2220.11|2233.11|2220.11|2232.28|2219.28|18
1624238010000|2021-06-21 01:13:30|2233.18|2220.18|2232.67|2219.67|2233.95|2220.95|2232.67|2219.67|24
1624238020000|2021-06-21 01:13:40|2232.66|2219.66|2232.74|2219.74|2232.91|2219.91|2232.61|2219.61|13
1624238030000|2021-06-21 01:13:50|2232.72|2219.72|2232.15|2219.15|2232.88|2219.88|2232.15|2219.15|19
1624238040000|2021-06-21 01:14:00|2232.14|2219.14|2231.15|2218.15|2232.22|2219.22|2231.15|2218.15|23
1624238050000|2021-06-21 01:14:10|2231.24|2218.24|2230.69|2217.69|2231.24|2218.24|2230.69|2217.69|10
1624238060000|2021-06-21 01:14:20|2230.74|2217.74|2230.49|2217.49|2230.74|2217.74|2230.42|2217.42|11
1624238070000|2021-06-21 01:14:30|2230.43|2217.43|2230.6|2217.6|2230.7|2217.7|2230.43|2217.43|17
1624238080000|2021-06-21 01:14:40|2230.62|2217.62|2230.34|2217.34|2230.62|2217.62|2230.32|2217.32|10
1624238090000|2021-06-21 01:14:50|2230.37|2217.37|2230.58|2217.58|2230.63|2217.63|2230.23|2217.23|14
1624238100000|2021-06-21 01:15:00|2230.56|2217.56|2229.44|2216.44|2230.56|2217.56|2229.44|2216.44|11
1624238110000|2021-06-21 01:15:10|2229.43|2216.43|2229.43|2216.43|2229.88|2216.88|2229.27|2216.27|18
1624238120000|2021-06-21 01:15:20|2229.08|2216.08|2229.43|2216.43|2229.43|2216.43|2228.87|2215.87|4
1624238130000|2021-06-21 01:15:30|2229.31|2216.31|2229.72|2216.72|2229.72|2216.72|2229.31|2216.31|11
1624238140000|2021-06-21 01:15:40|2229.65|2216.65|2229.16|2216.16|2229.65|2216.65|2228.87|2215.87|17
1624238150000|2021-06-21 01:15:50|2229.2|2216.2|2228.48|2215.48|2229.2|2216.2|2228.48|2215.48|7
1624238160000|2021-06-21 01:16:00|2228.47|2215.47|2228.25|2215.25|2228.51|2215.51|2228.25|2215.25|12
1624238170000|2021-06-21 01:16:10|2228.29|2215.29|2228.24|2215.24|2228.42|2215.42|2228.15|2215.15|14
1624238180000|2021-06-21 01:16:20|2228.23|2215.23|2228.05|2215.05|2228.36|2215.36|2228.05|2215.05|12
1624238190000|2021-06-21 01:16:30|2227.96|2214.96|2228.12|2215.12|2228.12|2215.12|2227.96|2214.96|16
1624238200000|2021-06-21 01:16:40|2228.08|2215.08|2227.56|2214.56|2228.08|2215.08|2227.2|2214.2|16
1624238210000|2021-06-21 01:16:50|2227.62|2214.62|2226.99|2213.99|2227.62|2214.62|2226.78|2213.78|21
1624238220000|2021-06-21 01:17:00|2226.97|2213.97|2227.84|2214.84|2228.13|2215.13|2226.96|2213.96|23
1624238230000|2021-06-21 01:17:10|2227.83|2214.83|2227.57|2214.57|2227.86|2214.86|2227.57|2214.57|25
1624238240000|2021-06-21 01:17:20|2227.6|2214.6|2227.33|2214.33|2228.29|2215.29|2227.27|2214.27|22
1624238250000|2021-06-21 01:17:30|2227.27|2214.27|2227.24|2214.24|2227.36|2214.36|2227.19|2214.19|13
1624238260000|2021-06-21 01:17:40|2227.18|2214.18|2227.32|2214.32|2227.36|2214.36|2227.17|2214.17|17
1624238270000|2021-06-21 01:17:50|2227.35|2214.35|2227.62|2214.62|2227.62|2214.62|2227.35|2214.35|18
1624238280000|2021-06-21 01:18:00|2227.64|2214.64|2227.96|2214.96|2228.3|2215.3|2227.5|2214.5|23
1624238290000|2021-06-21 01:18:10|2227.97|2214.97|2228.11|2215.11|2228.51|2215.51|2227.97|2214.97|20
1624238300000|2021-06-21 01:18:20|2228.12|2215.12|2228.3|2215.3|2228.4|2215.4|2228.12|2215.12|13
1624238310000|2021-06-21 01:18:30|2228.35|2215.35|2227.21|2214.21|2228.8|2215.8|2227.21|2214.21|17
1624238320000|2021-06-21 01:18:40|2227.27|2214.27|2228.13|2215.13|2228.15|2215.15|2227.27|2214.27|16
1624238330000|2021-06-21 01:18:50|2228.16|2215.16|2228.57|2215.57|2228.57|2215.57|2228.15|2215.15|17
1624238340000|2021-06-21 01:19:00|2228.44|2215.44|2228.47|2215.47|2228.59|2215.59|2228.04|2215.04|22
1624238350000|2021-06-21 01:19:10|2228.38|2215.38|2228.41|2215.41|2228.53|2215.53|2228.18|2215.18|21
1624238360000|2021-06-21 01:19:20|2228.4|2215.4|2227.85|2214.85|2228.41|2215.41|2227.85|2214.85|19
1624238370000|2021-06-21 01:19:30|2227.78|2214.78|2226.91|2213.91|2227.78|2214.78|2226.9|2213.9|21
1624238380000|2021-06-21 01:19:40|2226.93|2213.93|2226.64|2213.64|2226.94|2213.94|2226.49|2213.49|21
1624238390000|2021-06-21 01:19:50|2226.77|2213.77|2226.58|2213.58|2226.77|2213.77|2226.4|2213.4|24
1624238400000|2021-06-21 01:20:00|2226.71|2213.71|2226.61|2213.61|2226.76|2213.76|2226.44|2213.44|21
1624238410000|2021-06-21 01:20:10|2226.56|2213.56|2226.47|2213.47|2227|2214|2226.27|2213.27|26
1624238420000|2021-06-21 01:20:20|2226.5|2213.5|2226.64|2213.64|2227.13|2214.13|2226.5|2213.5|14
1624238430000|2021-06-21 01:20:30|2226.39|2213.39|2226.9|2213.9|2226.96|2213.96|2226.37|2213.37|16
1624238440000|2021-06-21 01:20:40|2226.99|2213.99|2227.1|2214.1|2227.35|2214.35|2226.76|2213.76|15
1624238450000|2021-06-21 01:20:50|2226.96|2213.96|2227.04|2214.04|2227.33|2214.33|2226.96|2213.96|18
1624238460000|2021-06-21 01:21:00|2227.1|2214.1|2227.29|2214.29|2227.3|2214.3|2227.03|2214.03|12
1624238470000|2021-06-21 01:21:10|2227.44|2214.44|2227.5|2214.5|2228.04|2215.04|2227.27|2214.27|21
1624238480000|2021-06-21 01:21:20|2227.6|2214.6|2226.94|2213.94|2227.71|2214.71|2226.68|2213.68|22
1624238490000|2021-06-21 01:21:30|2226.87|2213.87|2227.25|2214.25|2227.33|2214.33|2226.87|2213.87|21
1624238500000|2021-06-21 01:21:40|2227.22|2214.22|2227.23|2214.23|2227.37|2214.37|2226.99|2213.99|17
1624238510000|2021-06-21 01:21:50|2227.35|2214.35|2227.05|2214.05|2227.39|2214.39|2227.05|2214.05|23
1624238520000|2021-06-21 01:22:00|2226.95|2213.95|2227.02|2214.02|2227.11|2214.11|2226.94|2213.94|17
1624238530000|2021-06-21 01:22:10|2227.03|2214.03|2227.36|2214.36|2227.36|2214.36|2226.9|2213.9|11
1624238540000|2021-06-21 01:22:20|2227.27|2214.27|2227.76|2214.76|2227.98|2214.98|2227.27|2214.27|15
1624238550000|2021-06-21 01:22:30|2227.73|2214.73|2227.62|2214.62|2228.14|2215.14|2227.62|2214.62|17
1624238560000|2021-06-21 01:22:40|2227.31|2214.31|2226.71|2213.71|2227.65|2214.65|2226.54|2213.54|12
1624238570000|2021-06-21 01:22:50|2226.73|2213.73|2228.38|2215.38|2228.38|2215.38|2226.52|2213.52|13
1624238580000|2021-06-21 01:23:00|2228.41|2215.41|2229.14|2216.14|2229.14|2216.14|2228.41|2215.41|11
1624238590000|2021-06-21 01:23:10|2229.36|2216.36|2229.34|2216.34|2229.39|2216.39|2228.84|2215.84|28
1624238600000|2021-06-21 01:23:20|2229.31|2216.31|2229.36|2216.36|2229.37|2216.37|2228.98|2215.98|18
1624238610000|2021-06-21 01:23:30|2229.3|2216.3|2228.05|2215.05|2229.3|2216.3|2227.98|2214.98|17
1624238620000|2021-06-21 01:23:40|2228.17|2215.17|2228.14|2215.14|2228.24|2215.24|2228.09|2215.09|17
1624238630000|2021-06-21 01:23:50|2228.1|2215.1|2228.02|2215.02|2228.1|2215.1|2227.99|2214.99|6
1624238640000|2021-06-21 01:24:00|2228.1|2215.1|2226.67|2213.67|2228.1|2215.1|2226.57|2213.57|12
1624238650000|2021-06-21 01:24:10|2226.66|2213.66|2225.86|2212.86|2226.66|2213.66|2224.98|2211.98|11
1624238660000|2021-06-21 01:24:20|2225.81|2212.81|2224.63|2211.63|2226.06|2213.06|2224.63|2211.63|23
1624238670000|2021-06-21 01:24:30|2224.66|2211.66|2222.68|2209.68|2224.69|2211.69|2222.21|2209.21|25
1624238680000|2021-06-21 01:24:40|2222.47|2209.47|2220.21|2207.21|2222.51|2209.51|2220.21|2207.21|27
1624238690000|2021-06-21 01:24:50|2220.13|2207.13|2221|2208|2221|2208|2219.66|2206.66|24
1624238700000|2021-06-21 01:25:00|2220.95|2207.95|2222.13|2209.13|2222.13|2209.13|2220.78|2207.78|27
1624238710000|2021-06-21 01:25:10|2222.15|2209.15|2222.31|2209.31|2222.35|2209.35|2222.06|2209.06|23
1624238720000|2021-06-21 01:25:20|2222.52|2209.52|2222.4|2209.4|2222.77|2209.77|2222.11|2209.11|26
1624238730000|2021-06-21 01:25:30|2222.55|2209.55|2223.63|2210.63|2223.63|2210.63|2222.52|2209.52|18
1624238740000|2021-06-21 01:25:40|2223.62|2210.62|2223.66|2210.66|2223.68|2210.68|2223.59|2210.59|13
1624238750000|2021-06-21 01:25:50|2223.67|2210.67|2224.19|2211.19|2224.3|2211.3|2223.67|2210.67|22
1624238760000|2021-06-21 01:26:00|2224.24|2211.24|2224.94|2211.94|2224.98|2211.98|2224.24|2211.24|22
1624238770000|2021-06-21 01:26:10|2224.62|2211.62|2224.72|2211.72|2225.19|2212.19|2224.46|2211.46|26
1624238780000|2021-06-21 01:26:20|2224.7|2211.7|2226.05|2213.05|2226.17|2213.17|2224.7|2211.7|22
1624238790000|2021-06-21 01:26:30|2226.12|2213.12|2224.69|2211.69|2226.12|2213.12|2224.67|2211.67|22
1624238800000|2021-06-21 01:26:40|2224.72|2211.72|2225.27|2212.27|2225.7|2212.7|2224.72|2211.72|22
1624238810000|2021-06-21 01:26:50|2225.29|2212.29|2225.79|2212.79|2226.07|2213.07|2225.16|2212.16|21
1624238820000|2021-06-21 01:27:00|2225.85|2212.85|2225.92|2212.92|2226.01|2213.01|2225.72|2212.72|24
1624238830000|2021-06-21 01:27:10|2225.94|2212.94|2226.21|2213.21|2226.21|2213.21|2225.94|2212.94|11
1624238840000|2021-06-21 01:27:20|2226.17|2213.17|2226.04|2213.04|2226.24|2213.24|2226.02|2213.02|17
1624238850000|2021-06-21 01:27:30|2226.03|2213.03|2225.76|2212.76|2226.24|2213.24|2225.76|2212.76|16
1624238860000|2021-06-21 01:27:40|2225.4|2212.4|2225.21|2212.21|2225.41|2212.41|2225.07|2212.07|18
1624238870000|2021-06-21 01:27:50|2225.18|2212.18|2225.6|2212.6|2225.85|2212.85|2225.17|2212.17|21
1624238880000|2021-06-21 01:28:00|2225.61|2212.61|2225.86|2212.86|2225.86|2212.86|2225.42|2212.42|17
1624238890000|2021-06-21 01:28:10|2225.83|2212.83|2225.81|2212.81|2225.83|2212.83|2225.67|2212.67|11
1624238900000|2021-06-21 01:28:20|2225.89|2212.89|2226.18|2213.18|2226.18|2213.18|2225.89|2212.89|5
1624238910000|2021-06-21 01:28:30|2226.24|2213.24|2225.86|2212.86|2226.46|2213.46|2225.86|2212.86|10
1624238920000|2021-06-21 01:28:40|2226.04|2213.04|2225.23|2212.23|2226.04|2213.04|2225.22|2212.22|20
1624238930000|2021-06-21 01:28:50|2225.19|2212.19|2225.25|2212.25|2225.42|2212.42|2225.19|2212.19|9
1624238940000|2021-06-21 01:29:00|2225.28|2212.28|2224.38|2211.38|2225.28|2212.28|2224.38|2211.38|17
1624238950000|2021-06-21 01:29:10|2224.25|2211.25|2224.16|2211.16|2224.28|2211.28|2224.12|2211.12|14
1624238960000|2021-06-21 01:29:20|2224.09|2211.09|2223.56|2210.56|2224.09|2211.09|2223.56|2210.56|13
1624238970000|2021-06-21 01:29:30|2223.58|2210.58|2223.91|2210.91|2224.09|2211.09|2223.36|2210.36|18
1624238980000|2021-06-21 01:29:40|2224.1|2211.1|2223.32|2210.32|2224.1|2211.1|2223.32|2210.32|7
1624238990000|2021-06-21 01:29:50|2223.33|2210.33|2222.68|2209.68|2223.5|2210.5|2222.68|2209.68|18
1624239000000|2021-06-21 01:30:00|2222.6|2209.6|2222.5|2209.5|2222.66|2209.66|2222.23|2209.23|20
1624239010000|2021-06-21 01:30:10|2222.54|2209.54|2222.29|2209.29|2222.55|2209.55|2222.17|2209.17|12
1624239020000|2021-06-21 01:30:20|2222.35|2209.35|2223.38|2210.38|2223.38|2210.38|2222.19|2209.19|18
1624239030000|2021-06-21 01:30:30|2223.47|2210.47|2224|2211|2224.01|2211.01|2223.47|2210.47|11
1624239040000|2021-06-21 01:30:40|2224.01|2211.01|2224.3|2211.3|2224.49|2211.49|2224.01|2211.01|12
1624239050000|2021-06-21 01:30:50|2224.47|2211.47|2224.47|2211.47|2224.71|2211.71|2224.35|2211.35|17
1624239060000|2021-06-21 01:31:00|2224.46|2211.46|2224.05|2211.05|2224.56|2211.56|2224.05|2211.05|21
1624239070000|2021-06-21 01:31:10|2224.06|2211.06|2223.48|2210.48|2224.06|2211.06|2223.48|2210.48|16
1624239080000|2021-06-21 01:31:20|2223.5|2210.5|2223.66|2210.66|2223.67|2210.67|2223.39|2210.39|17
1624239090000|2021-06-21 01:31:30|2223.59|2210.59|2223.39|2210.39|2223.88|2210.88|2223.39|2210.39|16
1624239100000|2021-06-21 01:31:40|2223.37|2210.37|2222.82|2209.82|2223.39|2210.39|2222.82|2209.82|16
1624239110000|2021-06-21 01:31:50|2222.95|2209.95|2223.33|2210.33|2223.45|2210.45|2222.93|2209.93|19
1624239120000|2021-06-21 01:32:00|2223.41|2210.41|2223.24|2210.24|2223.42|2210.42|2223.21|2210.21|8
1624239130000|2021-06-21 01:32:10|2223.25|2210.25|2223.25|2210.25|2223.28|2210.28|2223.24|2210.24|7
1624239140000|2021-06-21 01:32:20|2223.26|2210.26|2223.96|2210.96|2224.08|2211.08|2223.26|2210.26|8
1624239150000|2021-06-21 01:32:30|2224.04|2211.04|2224.56|2211.56|2224.62|2211.62|2224|2211|16
1624239160000|2021-06-21 01:32:40|2224.63|2211.63|2225.02|2212.02|2225.2|2212.2|2224.62|2211.62|15
1624239170000|2021-06-21 01:32:50|2224.96|2211.96|2225.19|2212.19|2225.23|2212.23|2224.94|2211.94|12
1624239180000|2021-06-21 01:33:00|2225.2|2212.2|2225.16|2212.16|2225.2|2212.2|2225.16|2212.16|2
1624239190000|2021-06-21 01:33:10|2225.19|2212.19|2225.83|2212.83|2225.9|2212.9|2224.91|2211.91|15
1624239200000|2021-06-21 01:33:20|2225.91|2212.91|2226.08|2213.08|2226.08|2213.08|2225.91|2212.91|6
1624239210000|2021-06-21 01:33:30|2226.06|2213.06|2226.16|2213.16|2226.25|2213.25|2226.05|2213.05|11
1624239220000|2021-06-21 01:33:40|2226.2|2213.2|2226.31|2213.31|2226.45|2213.45|2226.2|2213.2|17
1624239230000|2021-06-21 01:33:50|2226.32|2213.32|2226.48|2213.48|2226.5|2213.5|2226.32|2213.32|8
1624239240000|2021-06-21 01:34:00|2226.62|2213.62|2226.61|2213.61|2226.68|2213.68|2226.53|2213.53|7
1624239250000|2021-06-21 01:34:10|2226.62|2213.62|2227.13|2214.13|2227.13|2214.13|2226.6|2213.6|6
1624239260000|2021-06-21 01:34:20|2227.21|2214.21|2227.29|2214.29|2227.29|2214.29|2227.05|2214.05|5
1624239270000|2021-06-21 01:34:30|2227.16|2214.16|2227.17|2214.17|2227.29|2214.29|2227.15|2214.15|12
1624239280000|2021-06-21 01:34:40|2227.18|2214.18|2227.17|2214.17|2227.3|2214.3|2227.06|2214.06|21
1624239290000|2021-06-21 01:34:50|2227.16|2214.16|2225.86|2212.86|2227.34|2214.34|2225.86|2212.86|18
1624239300000|2021-06-21 01:35:00|2225.89|2212.89|2225.44|2212.44|2225.91|2212.91|2225.41|2212.41|18
1624239310000|2021-06-21 01:35:10|2225.38|2212.38|2224.52|2211.52|2225.45|2212.45|2224.52|2211.52|27
1624239320000|2021-06-21 01:35:20|2224.39|2211.39|2224.55|2211.55|2224.73|2211.73|2224.07|2211.07|13
1624239330000|2021-06-21 01:35:30|2224.54|2211.54|2224.54|2211.54|2224.69|2211.69|2224.19|2211.19|8
1624239340000|2021-06-21 01:35:40|2224.47|2211.47|2224.41|2211.41|2224.57|2211.57|2224.41|2211.41|8
1624239350000|2021-06-21 01:35:50|2224.49|2211.49|2223.19|2210.19|2224.49|2211.49|2222.96|2209.96|11
1624239360000|2021-06-21 01:36:00|2223.15|2210.15|2223.77|2210.77|2223.88|2210.88|2223.12|2210.12|17
1624239370000|2021-06-21 01:36:10|2223.72|2210.72|2223.88|2210.88|2223.88|2210.88|2223.57|2210.57|25
1624239380000|2021-06-21 01:36:20|2223.54|2210.54|2223.14|2210.14|2223.88|2210.88|2222.96|2209.96|17
1624239390000|2021-06-21 01:36:30|2223.25|2210.25|2222.94|2209.94|2223.27|2210.27|2222.94|2209.94|16
1624239400000|2021-06-21 01:36:40|2222.95|2209.95|2222.93|2209.93|2223.11|2210.11|2222.9|2209.9|17
1624239410000|2021-06-21 01:36:50|2222.9|2209.9|2222.88|2209.88|2222.93|2209.93|2222.88|2209.88|11
1624239420000|2021-06-21 01:37:00|2222.87|2209.87|2222.31|2209.31|2222.89|2209.89|2222.3|2209.3|19
1624239430000|2021-06-21 01:37:10|2222.25|2209.25|2221.48|2208.48|2222.25|2209.25|2221.48|2208.48|20
1624239440000|2021-06-21 01:37:20|2221.46|2208.46|2220.99|2207.99|2221.59|2208.59|2220.99|2207.99|18
1624239450000|2021-06-21 01:37:30|2220.97|2207.97|2220.71|2207.71|2221.11|2208.11|2220.44|2207.44|10
1624239460000|2021-06-21 01:37:40|2220.65|2207.65|2219.67|2206.67|2220.65|2207.65|2219.47|2206.47|25
1624239470000|2021-06-21 01:37:50|2219.85|2206.85|2219.49|2206.49|2219.9|2206.9|2219.49|2206.49|18
1624239480000|2021-06-21 01:38:00|2219.48|2206.48|2219.53|2206.53|2219.6|2206.6|2219.06|2206.06|27
1624239490000|2021-06-21 01:38:10|2219.51|2206.51|2219.02|2206.02|2219.66|2206.66|2218.89|2205.89|18
1624239500000|2021-06-21 01:38:20|2219.05|2206.05|2218.95|2205.95|2219.25|2206.25|2218.89|2205.89|12
1624239510000|2021-06-21 01:38:30|2218.85|2205.85|2218.9|2205.9|2218.9|2205.9|2218.77|2205.77|10
1624239520000|2021-06-21 01:38:40|2218.91|2205.91|2219.04|2206.04|2219.12|2206.12|2218.76|2205.76|10
1624239530000|2021-06-21 01:38:50|2219.02|2206.02|2217.89|2204.89|2219.04|2206.04|2217.89|2204.89|10
1624239540000|2021-06-21 01:39:00|2217.91|2204.91|2218.15|2205.15|2218.27|2205.27|2217.91|2204.91|9
1624239550000|2021-06-21 01:39:10|2218.06|2205.06|2216.58|2203.58|2218.06|2205.06|2216.09|2203.09|24
1624239560000|2021-06-21 01:39:20|2216.32|2203.32|2214.76|2201.76|2216.57|2203.57|2213.97|2200.97|24
1624239570000|2021-06-21 01:39:30|2214.88|2201.88|2213.31|2200.31|2215.75|2202.75|2213.28|2200.28|21
1624239580000|2021-06-21 01:39:40|2213.41|2200.41|2212.73|2199.73|2213.49|2200.49|2212.73|2199.73|25
1624239590000|2021-06-21 01:39:50|2212.72|2199.72|2211.98|2198.98|2212.72|2199.72|2211.95|2198.95|26
1624239600000|2021-06-21 01:40:00|2211.8|2198.8|2212.42|2199.42|2213.14|2200.14|2211.8|2198.8|23
1624239610000|2021-06-21 01:40:10|2212.38|2199.38|2212.75|2199.75|2213.03|2200.03|2212.27|2199.27|24
1624239620000|2021-06-21 01:40:20|2212.73|2199.73|2213.69|2200.69|2213.74|2200.74|2212.73|2199.73|20
1624239630000|2021-06-21 01:40:30|2213.78|2200.78|2211.76|2198.76|2214.29|2201.29|2211.76|2198.76|20
1624239640000|2021-06-21 01:40:40|2211.62|2198.62|2211.51|2198.51|2211.85|2198.85|2211.51|2198.51|11
1624239650000|2021-06-21 01:40:50|2211.52|2198.52|2211.43|2198.43|2211.54|2198.54|2211.43|2198.43|12
1624239660000|2021-06-21 01:41:00|2211.36|2198.36|2211.21|2198.21|2211.44|2198.44|2210.78|2197.78|10
1624239670000|2021-06-21 01:41:10|2211.28|2198.28|2210.25|2197.25|2211.28|2198.28|2209.37|2196.37|21
1624239680000|2021-06-21 01:41:20|2210.42|2197.42|2209.84|2196.84|2210.7|2197.7|2209.51|2196.51|25
1624239690000|2021-06-21 01:41:30|2209.75|2196.75|2208.71|2195.71|2209.78|2196.78|2208.71|2195.71|20
1624239700000|2021-06-21 01:41:40|2208.7|2195.7|2209.02|2196.02|2209.02|2196.02|2208.48|2195.48|15
1624239710000|2021-06-21 01:41:50|2208.98|2195.98|2209.31|2196.31|2209.37|2196.37|2208.84|2195.84|19
1624239720000|2021-06-21 01:42:00|2209.26|2196.26|2209.61|2196.61|2209.64|2196.64|2209.03|2196.03|17
1624239730000|2021-06-21 01:42:10|2209.62|2196.62|2211.06|2198.06|2211.41|2198.41|2209.62|2196.62|23
1624239740000|2021-06-21 01:42:20|2211.18|2198.18|2211.83|2198.83|2212.08|2199.08|2211.18|2198.18|17
1624239750000|2021-06-21 01:42:30|2211.6|2198.6|2210.46|2197.46|2211.6|2198.6|2210.39|2197.39|21
1624239760000|2021-06-21 01:42:40|2210.14|2197.14|2210.16|2197.16|2210.65|2197.65|2210.02|2197.02|19
1624239770000|2021-06-21 01:42:50|2210.14|2197.14|2210.64|2197.64|2210.84|2197.84|2209.5|2196.5|19
1624239780000|2021-06-21 01:43:00|2210.89|2197.89|2210.91|2197.91|2210.96|2197.96|2210.78|2197.78|16
1624239790000|2021-06-21 01:43:10|2210.92|2197.92|2210.55|2197.55|2210.94|2197.94|2210.41|2197.41|23
1624239800000|2021-06-21 01:43:20|2210.43|2197.43|2211.18|2198.18|2211.37|2198.37|2210.4|2197.4|18
1624239810000|2021-06-21 01:43:30|2211.09|2198.09|2211.3|2198.3|2212.1|2199.1|2211.09|2198.09|25
1624239820000|2021-06-21 01:43:40|2211.26|2198.26|2211.36|2198.36|2211.42|2198.42|2210.9|2197.9|23
1624239830000|2021-06-21 01:43:50|2211.37|2198.37|2210.89|2197.89|2211.37|2198.37|2210.82|2197.82|11
1624239840000|2021-06-21 01:44:00|2210.87|2197.87|2211.18|2198.18|2211.18|2198.18|2210.87|2197.87|7
1624239850000|2021-06-21 01:44:10|2211.26|2198.26|2211.77|2198.77|2211.78|2198.78|2211.17|2198.17|16
1624239860000|2021-06-21 01:44:20|2211.67|2198.67|2212.65|2199.65|2212.7|2199.7|2211.67|2198.67|20
1624239870000|2021-06-21 01:44:30|2212.66|2199.66|2212.52|2199.52|2212.7|2199.7|2212.44|2199.44|11
1624239880000|2021-06-21 01:44:40|2212.45|2199.45|2211.93|2198.93|2212.62|2199.62|2211.8|2198.8|12
1624239890000|2021-06-21 01:44:50|2211.94|2198.94|2211.96|2198.96|2212.05|2199.05|2211.7|2198.7|15
1624239900000|2021-06-21 01:45:00|2212.06|2199.06|2212.25|2199.25|2212.54|2199.54|2211.87|2198.87|17
1624239910000|2021-06-21 01:45:10|2212.18|2199.18|2211.19|2198.19|2212.26|2199.26|2211.14|2198.14|21
1624239920000|2021-06-21 01:45:20|2211.18|2198.18|2211.59|2198.59|2212.08|2199.08|2211.18|2198.18|20
1624239930000|2021-06-21 01:45:30|2211.57|2198.57|2211.98|2198.98|2212.02|2199.02|2211.57|2198.57|5
1624239940000|2021-06-21 01:45:40|2212.12|2199.12|2212.27|2199.27|2212.27|2199.27|2212.12|2199.12|4
1624239950000|2021-06-21 01:45:50|2212.25|2199.25|2212.63|2199.63|2212.63|2199.63|2212.25|2199.25|7
1624239960000|2021-06-21 01:46:00|2212.64|2199.64|2212.43|2199.43|2212.64|2199.64|2212|2199|12
1624239970000|2021-06-21 01:46:10|2212.4|2199.4|2213.09|2200.09|2213.09|2200.09|2212.4|2199.4|8
1624239980000|2021-06-21 01:46:20|2213.24|2200.24|2214.01|2201.01|2214.15|2201.15|2213.24|2200.24|20
1624239990000|2021-06-21 01:46:30|2213.92|2200.92|2214.05|2201.05|2214.19|2201.19|2213.59|2200.59|23
1624240000000|2021-06-21 01:46:40|2214.31|2201.31|2215.04|2202.04|2215.04|2202.04|2214.31|2201.31|24
1624240010000|2021-06-21 01:46:50|2215.05|2202.05|2215.15|2202.15|2215.33|2202.33|2214.79|2201.79|24
1624240020000|2021-06-21 01:47:00|2215.2|2202.2|2215.33|2202.33|2215.34|2202.34|2215|2202|16
1624240030000|2021-06-21 01:47:10|2215.34|2202.34|2215.63|2202.63|2215.68|2202.68|2215.34|2202.34|18
1624240040000|2021-06-21 01:47:20|2215.65|2202.65|2215.69|2202.69|2216.23|2203.23|2215.2|2202.2|23
1624240050000|2021-06-21 01:47:30|2215.68|2202.68|2216.2|2203.2|2216.2|2203.2|2215.56|2202.56|24
1624240060000|2021-06-21 01:47:40|2216.26|2203.26|2216.02|2203.02|2216.26|2203.26|2216.02|2203.02|4
1624240070000|2021-06-21 01:47:50|2216.03|2203.03|2215.92|2202.92|2216.03|2203.03|2215.91|2202.91|23
1624240080000|2021-06-21 01:48:00|2215.91|2202.91|2214.67|2201.67|2215.91|2202.91|2214.59|2201.59|18
1624240090000|2021-06-21 01:48:10|2214.66|2201.66|2214.42|2201.42|2214.66|2201.66|2214.14|2201.14|21
1624240100000|2021-06-21 01:48:20|2214.49|2201.49|2214.77|2201.77|2215.03|2202.03|2214.41|2201.41|16
1624240110000|2021-06-21 01:48:30|2214.76|2201.76|2215.19|2202.19|2215.59|2202.59|2214.76|2201.76|13
1624240120000|2021-06-21 01:48:40|2215.2|2202.2|2214.62|2201.62|2215.49|2202.49|2214.6|2201.6|17
1624240130000|2021-06-21 01:48:50|2214.6|2201.6|2215.08|2202.08|2215.08|2202.08|2214.6|2201.6|14
1624240140000|2021-06-21 01:49:00|2215.09|2202.09|2215.08|2202.08|2215.09|2202.09|2215.08|2202.08|4
1624240150000|2021-06-21 01:49:10|2215.02|2202.02|2214.9|2201.9|2215.05|2202.05|2214.89|2201.89|7
1624240160000|2021-06-21 01:49:20|2214.96|2201.96|2214.99|2201.99|2215.12|2202.12|2214.9|2201.9|11
1624240170000|2021-06-21 01:49:30|2215.02|2202.02|2215|2202|2215.12|2202.12|2215|2202|16
1624240180000|2021-06-21 01:49:40|2214.96|2201.96|2213.85|2200.85|2214.96|2201.96|2213.85|2200.85|21
1624240190000|2021-06-21 01:49:50|2213.9|2200.9|2213.91|2200.91|2214.07|2201.07|2213.88|2200.88|22
1624240200000|2021-06-21 01:50:00|2213.95|2200.95|2213.99|2200.99|2214.05|2201.05|2213.93|2200.93|18
1624240210000|2021-06-21 01:50:10|2214.05|2201.05|2215.12|2202.12|2215.12|2202.12|2213.98|2200.98|20
1624240220000|2021-06-21 01:50:20|2215.45|2202.45|2215.29|2202.29|2215.51|2202.51|2215.09|2202.09|16
1624240230000|2021-06-21 01:50:30|2214.71|2201.71|2215.63|2202.63|2215.63|2202.63|2214.71|2201.71|8
1624240240000|2021-06-21 01:50:40|2215.72|2202.72|2216.2|2203.2|2216.41|2203.41|2215.72|2202.72|14
1624240250000|2021-06-21 01:50:50|2216.24|2203.24|2216.31|2203.31|2216.91|2203.91|2216.16|2203.16|24
1624240260000|2021-06-21 01:51:00|2216.21|2203.21|2217.31|2204.31|2217.31|2204.31|2216.08|2203.08|27
1624240270000|2021-06-21 01:51:10|2217.33|2204.33|2217.72|2204.72|2217.72|2204.72|2217.29|2204.29|22
1624240280000|2021-06-21 01:51:20|2217.88|2204.88|2217.2|2204.2|2217.89|2204.89|2216.79|2203.79|25
1624240290000|2021-06-21 01:51:30|2217.24|2204.24|2217.45|2204.45|2217.48|2204.48|2217.23|2204.23|22
1624240300000|2021-06-21 01:51:40|2217.47|2204.47|2218.31|2205.31|2218.31|2205.31|2217.47|2204.47|24
1624240310000|2021-06-21 01:51:50|2218.32|2205.32|2218.16|2205.16|2218.78|2205.78|2217.77|2204.77|23
1624240320000|2021-06-21 01:52:00|2218.15|2205.15|2218.52|2205.52|2218.68|2205.68|2218.15|2205.15|19
1624240330000|2021-06-21 01:52:10|2218.6|2205.6|2218.35|2205.35|2218.67|2205.67|2218.35|2205.35|20
1624240340000|2021-06-21 01:52:20|2218.36|2205.36|2218.48|2205.48|2218.57|2205.57|2218.2|2205.2|24
1624240350000|2021-06-21 01:52:30|2218.46|2205.46|2218.48|2205.48|2218.56|2205.56|2218.44|2205.44|14
1624240360000|2021-06-21 01:52:40|2218.47|2205.47|2219.39|2206.39|2219.39|2206.39|2218.47|2205.47|19
1624240370000|2021-06-21 01:52:50|2219.6|2206.6|2219.8|2206.8|2219.96|2206.96|2219.34|2206.34|26
1624240380000|2021-06-21 01:53:00|2219.82|2206.82|2220.5|2207.5|2220.5|2207.5|2219.82|2206.82|25
1624240390000|2021-06-21 01:53:10|2220.51|2207.51|2221.76|2208.76|2221.98|2208.98|2220.51|2207.51|20
1624240400000|2021-06-21 01:53:20|2221.94|2208.94|2222.37|2209.37|2222.42|2209.42|2220.47|2207.47|28
1624240410000|2021-06-21 01:53:30|2222.33|2209.33|2222.3|2209.3|2222.45|2209.45|2221.9|2208.9|24
1624240420000|2021-06-21 01:53:40|2222.28|2209.28|2221.35|2208.35|2222.46|2209.46|2221.35|2208.35|26
1624240430000|2021-06-21 01:53:50|2221.34|2208.34|2220.98|2207.98|2221.72|2208.72|2220.98|2207.98|22
1624240440000|2021-06-21 01:54:00|2220.97|2207.97|2221.21|2208.21|2221.37|2208.37|2220.97|2207.97|21
1624240450000|2021-06-21 01:54:10|2221.11|2208.11|2220.26|2207.26|2221.16|2208.16|2220.09|2207.09|23
1624240460000|2021-06-21 01:54:20|2220.19|2207.19|2220.23|2207.23|2220.54|2207.54|2220.18|2207.18|23
1624240470000|2021-06-21 01:54:30|2220.22|2207.22|2220.09|2207.09|2220.24|2207.24|2219.99|2206.99|19
1624240480000|2021-06-21 01:54:40|2220.08|2207.08|2220.03|2207.03|2220.1|2207.1|2220.03|2207.03|8
1624240490000|2021-06-21 01:54:50|2220.05|2207.05|2219.86|2206.86|2220.05|2207.05|2219.83|2206.83|15
1624240500000|2021-06-21 01:55:00|2219.85|2206.85|2219.66|2206.66|2220.23|2207.23|2219.63|2206.63|19
1624240510000|2021-06-21 01:55:10|2219.61|2206.61|2219.59|2206.59|2219.67|2206.67|2219.44|2206.44|9
1624240520000|2021-06-21 01:55:20|2219.57|2206.57|2219.65|2206.65|2219.69|2206.69|2219.3|2206.3|22
1624240530000|2021-06-21 01:55:30|2219.53|2206.53|2218.4|2205.4|2219.6|2206.6|2218.38|2205.38|21
1624240540000|2021-06-21 01:55:40|2218.38|2205.38|2218.79|2205.79|2218.79|2205.79|2218.38|2205.38|12
1624240550000|2021-06-21 01:55:50|2218.43|2205.43|2217.01|2204.01|2218.43|2205.43|2217.01|2204.01|19
1624240560000|2021-06-21 01:56:00|2217.29|2204.29|2217|2204|2218.92|2205.92|2216.94|2203.94|17
1624240570000|2021-06-21 01:56:10|2216.97|2203.97|2216.44|2203.44|2216.97|2203.97|2216.44|2203.44|14
1624240580000|2021-06-21 01:56:20|2216.41|2203.41|2216.43|2203.43|2216.56|2203.56|2216.37|2203.37|11
1624240590000|2021-06-21 01:56:30|2216.42|2203.42|2216.78|2203.78|2216.78|2203.78|2216.39|2203.39|18
1624240600000|2021-06-21 01:56:40|2216.87|2203.87|2216.54|2203.54|2216.94|2203.94|2216.46|2203.46|18
1624240610000|2021-06-21 01:56:50|2216.51|2203.51|2216.26|2203.26|2216.53|2203.53|2216.26|2203.26|16
1624240620000|2021-06-21 01:57:00|2216.19|2203.19|2214.4|2201.4|2216.42|2203.42|2214.4|2201.4|17
1624240630000|2021-06-21 01:57:10|2214.37|2201.37|2213.95|2200.95|2214.45|2201.45|2213.86|2200.86|17
1624240640000|2021-06-21 01:57:20|2213.97|2200.97|2214.72|2201.72|2214.76|2201.76|2213.95|2200.95|11
1624240650000|2021-06-21 01:57:30|2214.74|2201.74|2215.14|2202.14|2215.14|2202.14|2214.56|2201.56|17
1624240660000|2021-06-21 01:57:40|2215.24|2202.24|2214.39|2201.39|2215.84|2202.84|2214.34|2201.34|18
1624240670000|2021-06-21 01:57:50|2214.51|2201.51|2214.44|2201.44|2214.88|2201.88|2214.41|2201.41|14
1624240680000|2021-06-21 01:58:00|2214.38|2201.38|2214.29|2201.29|2214.45|2201.45|2214.08|2201.08|16
1624240690000|2021-06-21 01:58:10|2214.27|2201.27|2213.85|2200.85|2214.41|2201.41|2213.85|2200.85|20
1624240700000|2021-06-21 01:58:20|2213.87|2200.87|2213.25|2200.25|2213.87|2200.87|2213.22|2200.22|21
1624240710000|2021-06-21 01:58:30|2213.27|2200.27|2212.7|2199.7|2213.27|2200.27|2212.63|2199.63|18
1624240720000|2021-06-21 01:58:40|2212.65|2199.65|2212.52|2199.52|2212.96|2199.96|2212.24|2199.24|15
1624240730000|2021-06-21 01:58:50|2212.63|2199.63|2212.32|2199.32|2212.63|2199.63|2211.33|2198.33|10
1624240740000|2021-06-21 01:59:00|2212.34|2199.34|2210.79|2197.79|2212.9|2199.9|2210.79|2197.79|17
1624240750000|2021-06-21 01:59:10|2210.76|2197.76|2210.13|2197.13|2211.14|2198.14|2210.07|2197.07|18
1624240760000|2021-06-21 01:59:20|2210.37|2197.37|2211.42|2198.42|2211.42|2198.42|2210.37|2197.37|10
1624240770000|2021-06-21 01:59:30|2211.32|2198.32|2210.61|2197.61|2211.41|2198.41|2210.4|2197.4|17
1624240780000|2021-06-21 01:59:40|2210.62|2197.62|2211.92|2198.92|2212.08|2199.08|2210.62|2197.62|24
1624240790000|2021-06-21 01:59:50|2211.9|2198.9|2212.22|2199.22|2212.37|2199.37|2211.9|2198.9|25
1624240800000|2021-06-21 02:00:00|2212.21|2199.21|2214.41|2201.41|2214.41|2201.41|2212.21|2199.21|22
1624240810000|2021-06-21 02:00:10|2214.48|2201.48|2214.88|2201.88|2215.3|2202.3|2214.16|2201.16|21
1624240820000|2021-06-21 02:00:20|2215.02|2202.02|2216.14|2203.14|2216.24|2203.24|2214.86|2201.86|17
1624240830000|2021-06-21 02:00:30|2216.29|2203.29|2217.22|2204.22|2217.22|2204.22|2216.29|2203.29|18
1624240840000|2021-06-21 02:00:40|2217.42|2204.42|2217.71|2204.71|2218.24|2205.24|2216.91|2203.91|27
1624240850000|2021-06-21 02:00:50|2217.74|2204.74|2218.78|2205.78|2218.78|2205.78|2217.74|2204.74|14
1624240860000|2021-06-21 02:01:00|2219.13|2206.13|2220.54|2207.54|2220.6|2207.6|2219.13|2206.13|23
1624240870000|2021-06-21 02:01:10|2220.43|2207.43|2220.64|2207.64|2220.64|2207.64|2220.3|2207.3|14
1624240880000|2021-06-21 02:01:20|2220.68|2207.68|2220.54|2207.54|2220.68|2207.68|2220.08|2207.08|17
1624240890000|2021-06-21 02:01:30|2220.47|2207.47|2221.42|2208.42|2221.65|2208.65|2220.47|2207.47|26
1624240900000|2021-06-21 02:01:40|2221.41|2208.41|2221.71|2208.71|2221.85|2208.85|2221.41|2208.41|21
1624240910000|2021-06-21 02:01:50|2221.7|2208.7|2221.54|2208.54|2221.96|2208.96|2221.54|2208.54|26
1624240920000|2021-06-21 02:02:00|2221.49|2208.49|2221.63|2208.63|2221.63|2208.63|2220.84|2207.84|22
1624240930000|2021-06-21 02:02:10|2221.62|2208.62|2221.68|2208.68|2221.81|2208.81|2221.59|2208.59|15
1624240940000|2021-06-21 02:02:20|2221.75|2208.75|2221.27|2208.27|2222.11|2209.11|2221.27|2208.27|13
1624240950000|2021-06-21 02:02:30|2221.13|2208.13|2219.12|2206.12|2221.13|2208.13|2219.12|2206.12|27
1624240960000|2021-06-21 02:02:40|2219.11|2206.11|2218.57|2205.57|2219.56|2206.56|2218.23|2205.23|25
1624240970000|2021-06-21 02:02:50|2218.55|2205.55|2217.73|2204.73|2218.59|2205.59|2217.73|2204.73|21
1624240980000|2021-06-21 02:03:00|2217.72|2204.72|2218.47|2205.47|2218.6|2205.6|2217.46|2204.46|27
1624240990000|2021-06-21 02:03:10|2218.14|2205.14|2217.7|2204.7|2218.31|2205.31|2217.64|2204.64|18
1624241000000|2021-06-21 02:03:20|2217.62|2204.62|2217.01|2204.01|2217.62|2204.62|2216.97|2203.97|28
1624241010000|2021-06-21 02:03:30|2217.06|2204.06|2217.28|2204.28|2217.72|2204.72|2217.06|2204.06|18
1624241020000|2021-06-21 02:03:40|2217.27|2204.27|2218.85|2205.85|2218.85|2205.85|2217.26|2204.26|21
1624241030000|2021-06-21 02:03:50|2218.95|2205.95|2220.08|2207.08|2220.08|2207.08|2218.92|2205.92|20
1624241040000|2021-06-21 02:04:00|2219.99|2206.99|2219.98|2206.98|2220.16|2207.16|2219.98|2206.98|11
1624241050000|2021-06-21 02:04:10|2219.97|2206.97|2219.29|2206.29|2220.07|2207.07|2219.29|2206.29|17
1624241060000|2021-06-21 02:04:20|2219.27|2206.27|2220.5|2207.5|2220.5|2207.5|2219.25|2206.25|25
1624241070000|2021-06-21 02:04:30|2220.54|2207.54|2220.49|2207.49|2220.54|2207.54|2220.45|2207.45|22
1624241080000|2021-06-21 02:04:40|2220.46|2207.46|2220.69|2207.69|2220.69|2207.69|2220.26|2207.26|20
1624241090000|2021-06-21 02:04:50|2220.65|2207.65|2219.54|2206.54|2220.72|2207.72|2219.54|2206.54|12
1624241100000|2021-06-21 02:05:00|2219.36|2206.36|2219.52|2206.52|2219.54|2206.54|2219.32|2206.32|13
1624241110000|2021-06-21 02:05:10|2219.43|2206.43|2220.04|2207.04|2220.21|2207.21|2219.43|2206.43|19
1624241120000|2021-06-21 02:05:20|2219.96|2206.96|2220.81|2207.81|2220.81|2207.81|2219.96|2206.96|12
1624241130000|2021-06-21 02:05:30|2220.8|2207.8|2221.33|2208.33|2221.33|2208.33|2220.66|2207.66|25
1624241140000|2021-06-21 02:05:40|2221.29|2208.29|2221.58|2208.58|2221.7|2208.7|2221.28|2208.28|18
1624241150000|2021-06-21 02:05:50|2220.97|2207.97|2220.72|2207.72|2221.05|2208.05|2220.01|2207.01|24
1624241160000|2021-06-21 02:06:00|2220.66|2207.66|2220.46|2207.46|2220.72|2207.72|2220.46|2207.46|22
1624241170000|2021-06-21 02:06:10|2220.52|2207.52|2219.79|2206.79|2220.69|2207.69|2219.73|2206.73|23
1624241180000|2021-06-21 02:06:20|2219.86|2206.86|2219.77|2206.77|2219.95|2206.95|2219.61|2206.61|22
1624241190000|2021-06-21 02:06:30|2219.82|2206.82|2220.3|2207.3|2220.43|2207.43|2219.62|2206.62|26
1624241200000|2021-06-21 02:06:40|2220.29|2207.29|2221.15|2208.15|2221.15|2208.15|2220.26|2207.26|24
1624241210000|2021-06-21 02:06:50|2221.24|2208.24|2221.3|2208.3|2221.3|2208.3|2221.24|2208.24|5
1624241220000|2021-06-21 02:07:00|2221.41|2208.41|2221.71|2208.71|2221.72|2208.72|2221.4|2208.4|17
1624241230000|2021-06-21 02:07:10|2221.76|2208.76|2222.09|2209.09|2222.19|2209.19|2221.76|2208.76|23
1624241240000|2021-06-21 02:07:20|2221.98|2208.98|2222.08|2209.08|2222.22|2209.22|2221.72|2208.72|24
1624241250000|2021-06-21 02:07:30|2222.06|2209.06|2221.34|2208.34|2222.32|2209.32|2221.26|2208.26|23
1624241260000|2021-06-21 02:07:40|2221.54|2208.54|2221.41|2208.41|2221.61|2208.61|2221.14|2208.14|21
1624241270000|2021-06-21 02:07:50|2221.31|2208.31|2221.08|2208.08|2221.44|2208.44|2221.06|2208.06|18
1624241280000|2021-06-21 02:08:00|2221.11|2208.11|2221.81|2208.81|2221.96|2208.96|2221.11|2208.11|25
1624241290000|2021-06-21 02:08:10|2221.91|2208.91|2223.36|2210.36|2223.45|2210.45|2221.91|2208.91|28
1624241300000|2021-06-21 02:08:20|2223.39|2210.39|2223.01|2210.01|2223.47|2210.47|2223.01|2210.01|22
1624241310000|2021-06-21 02:08:30|2223.21|2210.21|2222.41|2209.41|2223.42|2210.42|2222.31|2209.31|24
1624241320000|2021-06-21 02:08:40|2222.46|2209.46|2223.34|2210.34|2223.34|2210.34|2222.21|2209.21|17
1624241330000|2021-06-21 02:08:50|2223.36|2210.36|2223.7|2210.7|2223.7|2210.7|2223.27|2210.27|25
1624241340000|2021-06-21 02:09:00|2223.64|2210.64|2224.39|2211.39|2224.81|2211.81|2223.5|2210.5|26
1624241350000|2021-06-21 02:09:10|2224.48|2211.48|2224.58|2211.58|2224.78|2211.78|2224.31|2211.31|20
1624241360000|2021-06-21 02:09:20|2224.59|2211.59|2223.39|2210.39|2224.8|2211.8|2223.39|2210.39|23
1624241370000|2021-06-21 02:09:30|2223.37|2210.37|2223.01|2210.01|2223.79|2210.79|2222.6|2209.6|26
1624241380000|2021-06-21 02:09:40|2223.07|2210.07|2223.02|2210.02|2223.08|2210.08|2222.83|2209.83|23
1624241390000|2021-06-21 02:09:50|2223.03|2210.03|2222.98|2209.98|2224.15|2211.15|2222.89|2209.89|26
1624241400000|2021-06-21 02:10:00|2223.01|2210.01|2222.98|2209.98|2223.07|2210.07|2222.81|2209.81|24
1624241410000|2021-06-21 02:10:10|2222.95|2209.95|2222.51|2209.51|2222.95|2209.95|2222.51|2209.51|21
1624241420000|2021-06-21 02:10:20|2222.57|2209.57|2222.55|2209.55|2222.59|2209.59|2222.47|2209.47|14
1624241430000|2021-06-21 02:10:30|2222.52|2209.52|2222.25|2209.25|2222.6|2209.6|2222.2|2209.2|10
1624241440000|2021-06-21 02:10:40|2222.24|2209.24|2222.11|2209.11|2222.36|2209.36|2222.09|2209.09|20
1624241450000|2021-06-21 02:10:50|2222.09|2209.09|2222.79|2209.79|2223.21|2210.21|2222.09|2209.09|21
1624241460000|2021-06-21 02:11:00|2222.65|2209.65|2223.28|2210.28|2223.6|2210.6|2222.62|2209.62|19
1624241470000|2021-06-21 02:11:10|2223.31|2210.31|2222.23|2209.23|2223.31|2210.31|2222.22|2209.22|21
1624241480000|2021-06-21 02:11:20|2222.24|2209.24|2221.76|2208.76|2222.29|2209.29|2221.75|2208.75|21
1624241490000|2021-06-21 02:11:30|2221.97|2208.97|2221.5|2208.5|2221.97|2208.97|2221.29|2208.29|27
1624241500000|2021-06-21 02:11:40|2221.55|2208.55|2221.28|2208.28|2221.6|2208.6|2221.28|2208.28|21
1624241510000|2021-06-21 02:11:50|2221.26|2208.26|2221.32|2208.32|2221.4|2208.4|2221.01|2208.01|25
1624241520000|2021-06-21 02:12:00|2221.03|2208.03|2221.08|2208.08|2221.48|2208.48|2220.85|2207.85|21
1624241530000|2021-06-21 02:12:10|2220.81|2207.81|2220.36|2207.36|2221.11|2208.11|2220.36|2207.36|28
1624241540000|2021-06-21 02:12:20|2220.41|2207.41|2219.89|2206.89|2220.45|2207.45|2219.43|2206.43|20
1624241550000|2021-06-21 02:12:30|2219.9|2206.9|2219.91|2206.91|2220.05|2207.05|2219.8|2206.8|24
1624241560000|2021-06-21 02:12:40|2220.1|2207.1|2219.44|2206.44|2220.55|2207.55|2219.44|2206.44|25
1624241570000|2021-06-21 02:12:50|2219.41|2206.41|2218.89|2205.89|2219.41|2206.41|2218.09|2205.09|22
1624241580000|2021-06-21 02:13:00|2219.03|2206.03|2218.05|2205.05|2219.03|2206.03|2218.05|2205.05|16
1624241590000|2021-06-21 02:13:10|2218.86|2205.86|2218.98|2205.98|2219.11|2206.11|2218.08|2205.08|19
1624241600000|2021-06-21 02:13:20|2218.88|2205.88|2219.13|2206.13|2219.13|2206.13|2218.88|2205.88|6
1624241610000|2021-06-21 02:13:30|2219.02|2206.02|2218.1|2205.1|2219.02|2206.02|2218.1|2205.1|14
1624241620000|2021-06-21 02:13:40|2217.96|2204.96|2217.19|2204.19|2218.06|2205.06|2217.19|2204.19|19
1624241630000|2021-06-21 02:13:50|2217.35|2204.35|2217.4|2204.4|2217.43|2204.43|2217.03|2204.03|21
1624241640000|2021-06-21 02:14:00|2217.08|2204.08|2216.42|2203.42|2217.59|2204.59|2216.42|2203.42|18
1624241650000|2021-06-21 02:14:10|2216.36|2203.36|2215.86|2202.86|2216.64|2203.64|2215.76|2202.76|16
1624241660000|2021-06-21 02:14:20|2215.89|2202.89|2214.81|2201.81|2215.89|2202.89|2214.81|2201.81|21
1624241670000|2021-06-21 02:14:30|2215.05|2202.05|2214.78|2201.78|2215.09|2202.09|2214.78|2201.78|9
1624241680000|2021-06-21 02:14:40|2215.01|2202.01|2214.82|2201.82|2215.01|2202.01|2214.69|2201.69|12
1624241690000|2021-06-21 02:14:50|2214.83|2201.83|2215.58|2202.58|2215.78|2202.78|2214.72|2201.72|22
1624241700000|2021-06-21 02:15:00|2215.64|2202.64|2215.87|2202.87|2216.05|2203.05|2215.59|2202.59|25
1624241710000|2021-06-21 02:15:10|2215.78|2202.78|2215.1|2202.1|2215.88|2202.88|2215.1|2202.1|19
1624241720000|2021-06-21 02:15:20|2215.06|2202.06|2213.88|2200.88|2215.06|2202.06|2213.79|2200.79|25
1624241730000|2021-06-21 02:15:30|2213.91|2200.91|2214.57|2201.57|2214.63|2201.63|2213.87|2200.87|22
1624241740000|2021-06-21 02:15:40|2214.47|2201.47|2214.19|2201.19|2214.74|2201.74|2213.97|2200.97|21
1624241750000|2021-06-21 02:15:50|2214.23|2201.23|2213.84|2200.84|2214.23|2201.23|2213.4|2200.4|19
1624241760000|2021-06-21 02:16:00|2213.46|2200.46|2212.38|2199.38|2213.77|2200.77|2212.28|2199.28|23
1624241770000|2021-06-21 02:16:10|2212.7|2199.7|2211.34|2198.34|2212.7|2199.7|2209.94|2196.94|26
1624241780000|2021-06-21 02:16:20|2211.3|2198.3|2208.89|2195.89|2212.42|2199.42|2208.61|2195.61|27
1624241790000|2021-06-21 02:16:30|2208.84|2195.84|2208.34|2195.34|2208.84|2195.84|2208.34|2195.34|21
1624241800000|2021-06-21 02:16:40|2208.37|2195.37|2208.73|2195.73|2208.8|2195.8|2208.35|2195.35|24
1624241810000|2021-06-21 02:16:50|2208.72|2195.72|2208.74|2195.74|2208.78|2195.78|2208.41|2195.41|21
1624241820000|2021-06-21 02:17:00|2209.01|2196.01|2209.03|2196.03|2210.47|2197.47|2208.75|2195.75|27
1624241830000|2021-06-21 02:17:10|2208.64|2195.64|2207.85|2194.85|2208.64|2195.64|2207.85|2194.85|21
1624241840000|2021-06-21 02:17:20|2207.9|2194.9|2209.11|2196.11|2209.39|2196.39|2207.9|2194.9|23
1624241850000|2021-06-21 02:17:30|2209.24|2196.24|2208.59|2195.59|2209.29|2196.29|2208.43|2195.43|18
1624241860000|2021-06-21 02:17:40|2208.67|2195.67|2209.13|2196.13|2209.35|2196.35|2208.67|2195.67|21
1624241870000|2021-06-21 02:17:50|2208.94|2195.94|2208.59|2195.59|2209.04|2196.04|2208.59|2195.59|24
1624241880000|2021-06-21 02:18:00|2208.63|2195.63|2208.2|2195.2|2208.63|2195.63|2208.15|2195.15|22
1624241890000|2021-06-21 02:18:10|2208.27|2195.27|2206.88|2193.88|2208.28|2195.28|2206.88|2193.88|22
1624241900000|2021-06-21 02:18:20|2206.82|2193.82|2205.63|2192.63|2206.82|2193.82|2204.34|2191.34|28
1624241910000|2021-06-21 02:18:30|2205.76|2192.76|2204.87|2191.87|2206.78|2193.78|2204.87|2191.87|24
1624241920000|2021-06-21 02:18:40|2204.55|2191.55|2206.21|2193.21|2206.37|2193.37|2203.92|2190.92|27
1624241930000|2021-06-21 02:18:50|2206.15|2193.15|2206.85|2193.85|2206.85|2193.85|2206.15|2193.15|20
1624241940000|2021-06-21 02:19:00|2206.88|2193.88|2209.25|2196.25|2209.25|2196.25|2206.88|2193.88|20
1624241950000|2021-06-21 02:19:10|2209.6|2196.6|2210.39|2197.39|2210.39|2197.39|2208.9|2195.9|23
1624241960000|2021-06-21 02:19:20|2210.37|2197.37|2209.43|2196.43|2211.44|2198.44|2209.36|2196.36|22
1624241970000|2021-06-21 02:19:30|2209.53|2196.53|2209.65|2196.65|2210.45|2197.45|2209.53|2196.53|22
1624241980000|2021-06-21 02:19:40|2209.91|2196.91|2210.7|2197.7|2211.12|2198.12|2209.91|2196.91|19
1624241990000|2021-06-21 02:19:50|2210.69|2197.69|2211.49|2198.49|2211.49|2198.49|2210.67|2197.67|20
1624242000000|2021-06-21 02:20:00|2212.05|2199.05|2212.29|2199.29|2212.43|2199.43|2210.95|2197.95|18
1624242010000|2021-06-21 02:20:10|2212.32|2199.32|2213.85|2200.85|2214.22|2201.22|2212.32|2199.32|24
1624242020000|2021-06-21 02:20:20|2214.26|2201.26|2215.97|2202.97|2215.97|2202.97|2214.21|2201.21|23
1624242030000|2021-06-21 02:20:30|2215.73|2202.73|2215.84|2202.84|2216.37|2203.37|2215.73|2202.73|26
1624242040000|2021-06-21 02:20:40|2215.85|2202.85|2215.3|2202.3|2216.14|2203.14|2215.09|2202.09|25
1624242050000|2021-06-21 02:20:50|2215.52|2202.52|2215.66|2202.66|2216.07|2203.07|2215.52|2202.52|23
1624242060000|2021-06-21 02:21:00|2215.57|2202.57|2216.61|2203.61|2216.76|2203.76|2215.53|2202.53|27
1624242070000|2021-06-21 02:21:10|2216.68|2203.68|2217.06|2204.06|2217.15|2204.15|2216.68|2203.68|14
1624242080000|2021-06-21 02:21:20|2217.47|2204.47|2217.6|2204.6|2218.31|2205.31|2217.41|2204.41|25
1624242090000|2021-06-21 02:21:30|2217.31|2204.31|2216.62|2203.62|2217.37|2204.37|2216.61|2203.61|25
1624242100000|2021-06-21 02:21:40|2216.63|2203.63|2216.68|2203.68|2216.7|2203.7|2216.5|2203.5|25
1624242110000|2021-06-21 02:21:50|2216.67|2203.67|2216.68|2203.68|2216.74|2203.74|2216.49|2203.49|21
1624242120000|2021-06-21 02:22:00|2216.66|2203.66|2216.62|2203.62|2216.66|2203.66|2216.6|2203.6|14
1624242130000|2021-06-21 02:22:10|2216.24|2203.24|2214.71|2201.71|2216.24|2203.24|2214.71|2201.71|22
1624242140000|2021-06-21 02:22:20|2214.72|2201.72|2213.74|2200.74|2214.72|2201.72|2213.54|2200.54|16
1624242150000|2021-06-21 02:22:30|2213.7|2200.7|2213.14|2200.14|2213.88|2200.88|2213.14|2200.14|18
1624242160000|2021-06-21 02:22:40|2212.92|2199.92|2212.83|2199.83|2213.14|2200.14|2212.74|2199.74|18
1624242170000|2021-06-21 02:22:50|2212.82|2199.82|2214.73|2201.73|2215.32|2202.32|2212.69|2199.69|23
1624242180000|2021-06-21 02:23:00|2214.85|2201.85|2215.65|2202.65|2215.65|2202.65|2214.85|2201.85|23
1624242190000|2021-06-21 02:23:10|2215.73|2202.73|2215.5|2202.5|2215.95|2202.95|2215.27|2202.27|14
1624242200000|2021-06-21 02:23:20|2215.9|2202.9|2216.36|2203.36|2217.84|2204.84|2215.9|2202.9|24
1624242210000|2021-06-21 02:23:30|2216.5|2203.5|2217.96|2204.96|2218.08|2205.08|2216.32|2203.32|21
1624242220000|2021-06-21 02:23:40|2218.12|2205.12|2217.01|2204.01|2218.12|2205.12|2216.15|2203.15|23
1624242230000|2021-06-21 02:23:50|2217.06|2204.06|2218.45|2205.45|2218.47|2205.47|2217.06|2204.06|26
1624242240000|2021-06-21 02:24:00|2218.49|2205.49|2218.51|2205.51|2218.86|2205.86|2218.19|2205.19|25
1624242250000|2021-06-21 02:24:10|2218.64|2205.64|2217.25|2204.25|2218.64|2205.64|2216.38|2203.38|26
1624242260000|2021-06-21 02:24:20|2217.75|2204.75|2218.02|2205.02|2218.21|2205.21|2217.68|2204.68|21
1624242270000|2021-06-21 02:24:30|2218.01|2205.01|2217.02|2204.02|2218.01|2205.01|2216.96|2203.96|17
1624242280000|2021-06-21 02:24:40|2216.68|2203.68|2215.56|2202.56|2217.2|2204.2|2215.56|2202.56|27
1624242290000|2021-06-21 02:24:50|2215.49|2202.49|2215.69|2202.69|2215.69|2202.69|2215.29|2202.29|19
1624242300000|2021-06-21 02:25:00|2215.21|2202.21|2214.94|2201.94|2215.44|2202.44|2214.88|2201.88|22
1624242310000|2021-06-21 02:25:10|2215.01|2202.01|2214.78|2201.78|2215.15|2202.15|2214.75|2201.75|23
1624242320000|2021-06-21 02:25:20|2214.81|2201.81|2214.71|2201.71|2215.08|2202.08|2214.47|2201.47|18
1624242330000|2021-06-21 02:25:30|2214.6|2201.6|2214.22|2201.22|2214.87|2201.87|2214.22|2201.22|21
1624242340000|2021-06-21 02:25:40|2214.41|2201.41|2213.88|2200.88|2214.56|2201.56|2213.74|2200.74|15
1624242350000|2021-06-21 02:25:50|2213.9|2200.9|2212.02|2199.02|2214.58|2201.58|2211.94|2198.94|23
1624242360000|2021-06-21 02:26:00|2212.19|2199.19|2211.82|2198.82|2212.23|2199.23|2211.82|2198.82|23
1624242370000|2021-06-21 02:26:10|2211.85|2198.85|2211.22|2198.22|2212.07|2199.07|2210.89|2197.89|25
1624242380000|2021-06-21 02:26:20|2211.17|2198.17|2211|2198|2211.17|2198.17|2210.82|2197.82|19
1624242390000|2021-06-21 02:26:30|2211.05|2198.05|2212.76|2199.76|2212.76|2199.76|2211|2198|19
1624242400000|2021-06-21 02:26:40|2212.94|2199.94|2212.94|2199.94|2213.66|2200.66|2212.94|2199.94|18
1624242410000|2021-06-21 02:26:50|2212.96|2199.96|2213.54|2200.54|2213.7|2200.7|2212.96|2199.96|24
1624242420000|2021-06-21 02:27:00|2213.53|2200.53|2212.42|2199.42|2213.54|2200.54|2212.42|2199.42|24
1624242430000|2021-06-21 02:27:10|2212.41|2199.41|2213.11|2200.11|2213.19|2200.19|2212.41|2199.41|19
1624242440000|2021-06-21 02:27:20|2213.19|2200.19|2213.62|2200.62|2213.88|2200.88|2213.19|2200.19|17
1624242450000|2021-06-21 02:27:30|2213.72|2200.72|2213.78|2200.78|2213.81|2200.81|2213.68|2200.68|8
1624242460000|2021-06-21 02:27:40|2213.44|2200.44|2213.03|2200.03|2213.49|2200.49|2212.9|2199.9|14
1624242470000|2021-06-21 02:27:50|2212.97|2199.97|2212.95|2199.95|2213.37|2200.37|2212.89|2199.89|16
1624242480000|2021-06-21 02:28:00|2212.87|2199.87|2212.53|2199.53|2212.96|2199.96|2212.44|2199.44|14
1624242490000|2021-06-21 02:28:10|2212.52|2199.52|2211.75|2198.75|2212.53|2199.53|2211.58|2198.58|16
1624242500000|2021-06-21 02:28:20|2211.58|2198.58|2210.37|2197.37|2212.29|2199.29|2210.36|2197.36|25
1624242510000|2021-06-21 02:28:30|2210.57|2197.57|2211.19|2198.19|2211.55|2198.55|2209.92|2196.92|25
1624242520000|2021-06-21 02:28:40|2211.24|2198.24|2209.73|2196.73|2211.27|2198.27|2209.68|2196.68|21
1624242530000|2021-06-21 02:28:50|2209.46|2196.46|2207.94|2194.94|2209.8|2196.8|2207.94|2194.94|24
1624242540000|2021-06-21 02:29:00|2208.01|2195.01|2207.52|2194.52|2208.37|2195.37|2207.52|2194.52|23
1624242550000|2021-06-21 02:29:10|2207.55|2194.55|2205.86|2192.86|2207.63|2194.63|2205.83|2192.83|26
1624242560000|2021-06-21 02:29:20|2205.62|2192.62|2205.81|2192.81|2205.87|2192.87|2205.14|2192.14|26
1624242570000|2021-06-21 02:29:30|2205.8|2192.8|2205.19|2192.19|2205.93|2192.93|2204.8|2191.8|22
1624242580000|2021-06-21 02:29:40|2205.49|2192.49|2202.22|2189.22|2205.49|2192.49|2202.17|2189.17|26
1624242590000|2021-06-21 02:29:50|2201.86|2188.86|2202.15|2189.15|2202.19|2189.19|2200.44|2187.44|24
1624242600000|2021-06-21 02:30:00|2202.51|2189.51|2204.2|2191.2|2204.23|2191.23|2202.51|2189.51|25
1624242610000|2021-06-21 02:30:10|2204.24|2191.24|2203.29|2190.29|2204.7|2191.7|2203.29|2190.29|25
1624242620000|2021-06-21 02:30:20|2203.37|2190.37|2202.86|2189.86|2203.49|2190.49|2202.84|2189.84|19
1624242630000|2021-06-21 02:30:30|2202.69|2189.69|2201.61|2188.61|2202.74|2189.74|2201.61|2188.61|23
1624242640000|2021-06-21 02:30:40|2201.52|2188.52|2199.15|2186.15|2201.74|2188.74|2198.35|2185.35|28
1624242650000|2021-06-21 02:30:50|2198.95|2185.95|2198.56|2185.56|2200.78|2187.78|2198.27|2185.27|26
1624242660000|2021-06-21 02:31:00|2199.22|2186.22|2200.43|2187.43|2201.63|2188.63|2198.37|2185.37|28
1624242670000|2021-06-21 02:31:10|2200.46|2187.46|2199.94|2186.94|2201.4|2188.4|2199.87|2186.87|26
1624242680000|2021-06-21 02:31:20|2200.01|2187.01|2199.36|2186.36|2200.57|2187.57|2199.28|2186.28|25
1624242690000|2021-06-21 02:31:30|2199.35|2186.35|2198.98|2185.98|2199.36|2186.36|2198.9|2185.9|16
1624242700000|2021-06-21 02:31:40|2198.92|2185.92|2198.93|2185.93|2198.95|2185.95|2198.48|2185.48|25
1624242710000|2021-06-21 02:31:50|2198.4|2185.4|2197.23|2184.23|2198.64|2185.64|2197.23|2184.23|28
1624242720000|2021-06-21 02:32:00|2197.18|2184.18|2197|2184|2198|2185|2197|2184|26
1624242730000|2021-06-21 02:32:10|2197.19|2184.19|2196.84|2183.84|2197.19|2184.19|2196.42|2183.42|25
1624242740000|2021-06-21 02:32:20|2196.38|2183.38|2196.56|2183.56|2197.17|2184.17|2196.22|2183.22|17
1624242750000|2021-06-21 02:32:30|2196.55|2183.55|2196.69|2183.69|2196.69|2183.69|2196.15|2183.15|19
1624242760000|2021-06-21 02:32:40|2196.56|2183.56|2196.92|2183.92|2196.97|2183.97|2196.13|2183.13|20
1624242770000|2021-06-21 02:32:50|2196.93|2183.93|2197.01|2184.01|2197.02|2184.02|2196.45|2183.45|22
1624242780000|2021-06-21 02:33:00|2197.11|2184.11|2196.89|2183.89|2197.15|2184.15|2196.56|2183.56|24
1624242790000|2021-06-21 02:33:10|2195.99|2182.99|2195.8|2182.8|2196.2|2183.2|2195.79|2182.79|17
1624242800000|2021-06-21 02:33:20|2195.83|2182.83|2195.87|2182.87|2196.2|2183.2|2195.67|2182.67|24
1624242810000|2021-06-21 02:33:30|2195.63|2182.63|2195.88|2182.88|2195.88|2182.88|2195.63|2182.63|7
1624242820000|2021-06-21 02:33:40|2195.75|2182.75|2195.8|2182.8|2195.91|2182.91|2195.5|2182.5|14
1624242830000|2021-06-21 02:33:50|2195.89|2182.89|2195.55|2182.55|2196.29|2183.29|2195.48|2182.48|11
1624242840000|2021-06-21 02:34:00|2195.75|2182.75|2195.8|2182.8|2195.84|2182.84|2195.15|2182.15|24
1624242850000|2021-06-21 02:34:10|2195.82|2182.82|2195.91|2182.91|2195.99|2182.99|2195.82|2182.82|8
1624242860000|2021-06-21 02:34:20|2195.93|2182.93|2196.72|2183.72|2196.81|2183.81|2195.93|2182.93|15
1624242870000|2021-06-21 02:34:30|2196.7|2183.7|2195.78|2182.78|2196.7|2183.7|2195.78|2182.78|18
1624242880000|2021-06-21 02:34:40|2195.79|2182.79|2196.49|2183.49|2196.5|2183.5|2195.19|2182.19|24
1624242890000|2021-06-21 02:34:50|2196.58|2183.58|2196.94|2183.94|2196.94|2183.94|2196.21|2183.21|19
1624242900000|2021-06-21 02:35:00|2196.74|2183.74|2197.81|2184.81|2197.89|2184.89|2196.51|2183.51|18
1624242910000|2021-06-21 02:35:10|2197.82|2184.82|2198.47|2185.47|2198.47|2185.47|2197.69|2184.69|22
1624242920000|2021-06-21 02:35:20|2198.66|2185.66|2199.7|2186.7|2199.89|2186.89|2198.66|2185.66|27
1624242930000|2021-06-21 02:35:30|2199.79|2186.79|2200.72|2187.72|2200.72|2187.72|2199.79|2186.79|20
1624242940000|2021-06-21 02:35:40|2200.62|2187.62|2200.37|2187.37|2201.15|2188.15|2200.35|2187.35|21
1624242950000|2021-06-21 02:35:50|2199.99|2186.99|2200.06|2187.06|2200.12|2187.12|2199.96|2186.96|11
1624242960000|2021-06-21 02:36:00|2200|2187|2200.62|2187.62|2200.64|2187.64|2199.94|2186.94|16
1624242970000|2021-06-21 02:36:10|2200.66|2187.66|2201.08|2188.08|2201.15|2188.15|2200.61|2187.61|22
1624242980000|2021-06-21 02:36:20|2201.12|2188.12|2201.94|2188.94|2201.97|2188.97|2201.04|2188.04|20
1624242990000|2021-06-21 02:36:30|2201.91|2188.91|2201.52|2188.52|2202.09|2189.09|2201.44|2188.44|17
1624243000000|2021-06-21 02:36:40|2201.76|2188.76|2201.45|2188.45|2201.84|2188.84|2201.45|2188.45|20
1624243010000|2021-06-21 02:36:50|2201.41|2188.41|2201.11|2188.11|2201.41|2188.41|2200.89|2187.89|25
1624243020000|2021-06-21 02:37:00|2200.96|2187.96|2199.83|2186.83|2201.24|2188.24|2199.83|2186.83|29
1624243030000|2021-06-21 02:37:10|2200.25|2187.25|2199.3|2186.3|2200.25|2187.25|2198.94|2185.94|28
1624243040000|2021-06-21 02:37:20|2198.4|2185.4|2197.13|2184.13|2199.38|2186.38|2197.13|2184.13|26
1624243050000|2021-06-21 02:37:30|2196.87|2183.87|2195.97|2182.97|2196.9|2183.9|2195.55|2182.55|22
1624243060000|2021-06-21 02:37:40|2195.96|2182.96|2195.07|2182.07|2195.96|2182.96|2195.05|2182.05|24
1624243070000|2021-06-21 02:37:50|2195.08|2182.08|2195.5|2182.5|2195.59|2182.59|2194.86|2181.86|25
1624243080000|2021-06-21 02:38:00|2195.42|2182.42|2195.44|2182.44|2195.45|2182.45|2195.15|2182.15|19
1624243090000|2021-06-21 02:38:10|2195.45|2182.45|2195.4|2182.4|2195.49|2182.49|2195.28|2182.28|13
1624243100000|2021-06-21 02:38:20|2195.26|2182.26|2195.31|2182.31|2195.8|2182.8|2195.1|2182.1|17
1624243110000|2021-06-21 02:38:30|2195.27|2182.27|2194.58|2181.58|2195.27|2182.27|2194.04|2181.04|22
1624243120000|2021-06-21 02:38:40|2194.53|2181.53|2194.86|2181.86|2195.05|2182.05|2194.05|2181.05|22
1624243130000|2021-06-21 02:38:50|2195.03|2182.03|2194.21|2181.21|2195.03|2182.03|2193.43|2180.43|25
1624243140000|2021-06-21 02:39:00|2194.37|2181.37|2193.33|2180.33|2194.62|2181.62|2193.31|2180.31|23
1624243150000|2021-06-21 02:39:10|2193.32|2180.32|2194.64|2181.64|2194.64|2181.64|2193.16|2180.16|24
1624243160000|2021-06-21 02:39:20|2194.82|2181.82|2194.71|2181.71|2194.89|2181.89|2194.5|2181.5|21
1624243170000|2021-06-21 02:39:30|2194.7|2181.7|2195.05|2182.05|2195.05|2182.05|2194.58|2181.58|24
1624243180000|2021-06-21 02:39:40|2195.06|2182.06|2193.51|2180.51|2195.14|2182.14|2193.35|2180.35|24
1624243190000|2021-06-21 02:39:50|2193.56|2180.56|2193.2|2180.2|2194|2181|2193.08|2180.08|24
1624243200000|2021-06-21 02:40:00|2193.24|2180.24|2192.54|2179.54|2193.33|2180.33|2192.54|2179.54|19
1624243210000|2021-06-21 02:40:10|2192.9|2179.9|2192.91|2179.91|2192.91|2179.91|2192.34|2179.34|29
1624243220000|2021-06-21 02:40:20|2192.77|2179.77|2192.38|2179.38|2193.04|2180.04|2192.28|2179.28|26
1624243230000|2021-06-21 02:40:30|2192.3|2179.3|2191.9|2178.9|2192.61|2179.61|2191.88|2178.88|22
1624243240000|2021-06-21 02:40:40|2191.88|2178.88|2192|2179|2192.02|2179.02|2191.84|2178.84|25
1624243250000|2021-06-21 02:40:50|2191.99|2178.99|2192.25|2179.25|2192.49|2179.49|2191.93|2178.93|20
1624243260000|2021-06-21 02:41:00|2192.33|2179.33|2193.3|2180.3|2193.3|2180.3|2192.29|2179.29|13
1624243270000|2021-06-21 02:41:10|2193.32|2180.32|2193.91|2180.91|2193.91|2180.91|2193.02|2180.02|24
1624243280000|2021-06-21 02:41:20|2193.94|2180.94|2192.86|2179.86|2194.02|2181.02|2192.47|2179.47|23
1624243290000|2021-06-21 02:41:30|2192.82|2179.82|2190.64|2177.64|2193.49|2180.49|2190.61|2177.61|22
1624243300000|2021-06-21 02:41:40|2190.94|2177.94|2191|2178|2191.38|2178.38|2190.69|2177.69|24
1624243310000|2021-06-21 02:41:50|2190.97|2177.97|2190.79|2177.79|2191.05|2178.05|2190.15|2177.15|21
1624243320000|2021-06-21 02:42:00|2190.65|2177.65|2190.07|2177.07|2191.04|2178.04|2190.07|2177.07|25
1624243330000|2021-06-21 02:42:10|2190.23|2177.23|2190.73|2177.73|2190.93|2177.93|2189.77|2176.77|20
1624243340000|2021-06-21 02:42:20|2190.81|2177.81|2190.35|2177.35|2190.81|2177.81|2190|2177|19
1624243350000|2021-06-21 02:42:30|2190.3|2177.3|2190.07|2177.07|2190.72|2177.72|2189.01|2176.01|14
1624243360000|2021-06-21 02:42:40|2190.31|2177.31|2190.56|2177.56|2190.56|2177.56|2189.36|2176.36|22
1624243370000|2021-06-21 02:42:50|2190.55|2177.55|2191.36|2178.36|2191.36|2178.36|2190.34|2177.34|23
1624243380000|2021-06-21 02:43:00|2191.33|2178.33|2190.8|2177.8|2191.45|2178.45|2190.8|2177.8|26
1624243390000|2021-06-21 02:43:10|2190.89|2177.89|2190.42|2177.42|2190.89|2177.89|2190.42|2177.42|26
1624243400000|2021-06-21 02:43:20|2190.41|2177.41|2190.67|2177.67|2190.67|2177.67|2190.34|2177.34|19
1624243410000|2021-06-21 02:43:30|2190.54|2177.54|2189.25|2176.25|2190.63|2177.63|2189.25|2176.25|25
1624243420000|2021-06-21 02:43:40|2189.21|2176.21|2190.48|2177.48|2190.48|2177.48|2188.68|2175.68|26
1624243430000|2021-06-21 02:43:50|2190.51|2177.51|2190.69|2177.69|2190.76|2177.76|2190.29|2177.29|24
1624243440000|2021-06-21 02:44:00|2190.66|2177.66|2191.11|2178.11|2191.11|2178.11|2190.66|2177.66|18
1624243450000|2021-06-21 02:44:10|2191.15|2178.15|2190.91|2177.91|2191.25|2178.25|2190.87|2177.87|15
1624243460000|2021-06-21 02:44:20|2190.59|2177.59|2190.7|2177.7|2191.33|2178.33|2190.55|2177.55|25
1624243470000|2021-06-21 02:44:30|2190.53|2177.53|2190.12|2177.12|2190.55|2177.55|2190.12|2177.12|24
1624243480000|2021-06-21 02:44:40|2190.39|2177.39|2190.23|2177.23|2190.6|2177.6|2189.98|2176.98|18
1624243490000|2021-06-21 02:44:50|2189.99|2176.99|2189.89|2176.89|2190.19|2177.19|2189.11|2176.11|25
1624243500000|2021-06-21 02:45:00|2189.87|2176.87|2188.71|2175.71|2189.87|2176.87|2188.71|2175.71|22
1624243510000|2021-06-21 02:45:10|2188.78|2175.78|2188.16|2175.16|2189.17|2176.17|2188.16|2175.16|26
1624243520000|2021-06-21 02:45:20|2188.07|2175.07|2188.18|2175.18|2188.41|2175.41|2188.07|2175.07|23
1624243530000|2021-06-21 02:45:30|2188.12|2175.12|2187.83|2174.83|2188.29|2175.29|2186.91|2173.91|24
1624243540000|2021-06-21 02:45:40|2187.77|2174.77|2188.03|2175.03|2188.23|2175.23|2187.26|2174.26|21
1624243550000|2021-06-21 02:45:50|2188.09|2175.09|2188|2175|2188.19|2175.19|2187.31|2174.31|22
1624243560000|2021-06-21 02:46:00|2187.27|2174.27|2188.82|2175.82|2188.82|2175.82|2187.05|2174.05|23
1624243570000|2021-06-21 02:46:10|2189.1|2176.1|2189.97|2176.97|2189.99|2176.99|2188.97|2175.97|22
1624243580000|2021-06-21 02:46:20|2190.01|2177.01|2191.41|2178.41|2191.41|2178.41|2189.94|2176.94|23
1624243590000|2021-06-21 02:46:30|2191.11|2178.11|2190.17|2177.17|2191.16|2178.16|2190.17|2177.17|26
1624243600000|2021-06-21 02:46:40|2190.24|2177.24|2189.53|2176.53|2190.32|2177.32|2189.5|2176.5|19
1624243610000|2021-06-21 02:46:50|2189.54|2176.54|2189.04|2176.04|2189.74|2176.74|2188.87|2175.87|27
1624243620000|2021-06-21 02:47:00|2189.12|2176.12|2187.53|2174.53|2189.12|2176.12|2187.5|2174.5|26
1624243630000|2021-06-21 02:47:10|2187.51|2174.51|2186.5|2173.5|2187.95|2174.95|2185.98|2172.98|26
1624243640000|2021-06-21 02:47:20|2186.56|2173.56|2185.84|2172.84|2186.56|2173.56|2185.66|2172.66|21
1624243650000|2021-06-21 02:47:30|2185.87|2172.87|2185.34|2172.34|2185.87|2172.87|2185.34|2172.34|22
1624243660000|2021-06-21 02:47:40|2185.6|2172.6|2185.42|2172.42|2185.8|2172.8|2184.45|2171.45|27
1624243670000|2021-06-21 02:47:50|2185.32|2172.32|2185.31|2172.31|2185.62|2172.62|2184.77|2171.77|28
1624243680000|2021-06-21 02:48:00|2185.41|2172.41|2184.77|2171.77|2185.65|2172.65|2184.18|2171.18|25
1624243690000|2021-06-21 02:48:10|2184.75|2171.75|2185.01|2172.01|2185.08|2172.08|2184.45|2171.45|24
1624243700000|2021-06-21 02:48:20|2185.06|2172.06|2184.57|2171.57|2185.06|2172.06|2184.57|2171.57|14
1624243710000|2021-06-21 02:48:30|2184.55|2171.55|2184.59|2171.59|2184.77|2171.77|2184.52|2171.52|13
1624243720000|2021-06-21 02:48:40|2184.58|2171.58|2184.32|2171.32|2184.65|2171.65|2184.31|2171.31|13
1624243730000|2021-06-21 02:48:50|2184.29|2171.29|2184.13|2171.13|2184.43|2171.43|2183.78|2170.78|22
1624243740000|2021-06-21 02:49:00|2184.38|2171.38|2184.39|2171.39|2184.58|2171.58|2184.26|2171.26|22
1624243750000|2021-06-21 02:49:10|2184.38|2171.38|2184.59|2171.59|2184.59|2171.59|2184.3|2171.3|18
1624243760000|2021-06-21 02:49:20|2184.89|2171.89|2185.21|2172.21|2186.08|2173.08|2184.89|2171.89|24
1624243770000|2021-06-21 02:49:30|2185.22|2172.22|2184.77|2171.77|2185.22|2172.22|2184.77|2171.77|18
1624243780000|2021-06-21 02:49:40|2184.75|2171.75|2185.02|2172.02|2185.06|2172.06|2184.72|2171.72|14
1624243790000|2021-06-21 02:49:50|2185.06|2172.06|2185.05|2172.05|2185.06|2172.06|2184.58|2171.58|20
1624243800000|2021-06-21 02:50:00|2185.02|2172.02|2185|2172|2186.21|2173.21|2184.96|2171.96|22
1624243810000|2021-06-21 02:50:10|2184.99|2171.99|2185.09|2172.09|2185.09|2172.09|2184.57|2171.57|20
1624243820000|2021-06-21 02:50:20|2185.12|2172.12|2186.51|2173.51|2186.51|2173.51|2185.12|2172.12|28
1624243830000|2021-06-21 02:50:30|2186.5|2173.5|2187.65|2174.65|2187.72|2174.72|2186.5|2173.5|27
1624243840000|2021-06-21 02:50:40|2187.87|2174.87|2189.87|2176.87|2189.87|2176.87|2187.83|2174.83|26
1624243850000|2021-06-21 02:50:50|2189.88|2176.88|2190.55|2177.55|2190.55|2177.55|2189.21|2176.21|27
1624243860000|2021-06-21 02:51:00|2190.52|2177.52|2190.87|2177.87|2191.22|2178.22|2190.52|2177.52|23
1624243870000|2021-06-21 02:51:10|2190.85|2177.85|2190.37|2177.37|2190.91|2177.91|2190.08|2177.08|26
1624243880000|2021-06-21 02:51:20|2190.41|2177.41|2189.26|2176.26|2190.41|2177.41|2189.1|2176.1|23
1624243890000|2021-06-21 02:51:30|2189.19|2176.19|2188.89|2175.89|2189.61|2176.61|2186.99|2173.99|21
1624243900000|2021-06-21 02:51:40|2188.66|2175.66|2187.32|2174.32|2189.79|2176.79|2186.87|2173.87|22
1624243910000|2021-06-21 02:51:50|2187.33|2174.33|2186.93|2173.93|2189.65|2176.65|2186.79|2173.79|22
1624243920000|2021-06-21 02:52:00|2188.53|2175.53|2186.77|2173.77|2188.53|2175.53|2186.62|2173.62|26
1624243930000|2021-06-21 02:52:10|2186.75|2173.75|2186.79|2173.79|2186.88|2173.88|2186.33|2173.33|17
1624243940000|2021-06-21 02:52:20|2186.74|2173.74|2187.11|2174.11|2187.19|2174.19|2186.5|2173.5|23
1624243950000|2021-06-21 02:52:30|2187.21|2174.21|2188.17|2175.17|2188.5|2175.5|2187.21|2174.21|16
1624243960000|2021-06-21 02:52:40|2188.22|2175.22|2188.95|2175.95|2188.96|2175.96|2188.22|2175.22|20
1624243970000|2021-06-21 02:52:50|2188.9|2175.9|2189.3|2176.3|2189.35|2176.35|2188.66|2175.66|21
1624243980000|2021-06-21 02:53:00|2189.36|2176.36|2189.87|2176.87|2189.9|2176.9|2189.36|2176.36|12
1624243990000|2021-06-21 02:53:10|2189.58|2176.58|2189.74|2176.74|2189.9|2176.9|2189.58|2176.58|11
1624244000000|2021-06-21 02:53:20|2189.69|2176.69|2189.75|2176.75|2189.79|2176.79|2189.69|2176.69|11
1624244010000|2021-06-21 02:53:30|2189.7|2176.7|2189.99|2176.99|2190.72|2177.72|2189.7|2176.7|21
1624244020000|2021-06-21 02:53:40|2190.03|2177.03|2190.46|2177.46|2190.46|2177.46|2190.03|2177.03|9
1624244030000|2021-06-21 02:53:50|2190.45|2177.45|2190.62|2177.62|2190.64|2177.64|2190.45|2177.45|12
1624244040000|2021-06-21 02:54:00|2190.57|2177.57|2191.34|2178.34|2191.34|2178.34|2190.33|2177.33|24
1624244050000|2021-06-21 02:54:10|2191.33|2178.33|2190.34|2177.34|2191.67|2178.67|2190.04|2177.04|26
1624244060000|2021-06-21 02:54:20|2190.19|2177.19|2190.18|2177.18|2190.89|2177.89|2190.04|2177.04|27
1624244070000|2021-06-21 02:54:30|2190.12|2177.12|2190.76|2177.76|2190.76|2177.76|2190.1|2177.1|19
1624244080000|2021-06-21 02:54:40|2190.74|2177.74|2191.34|2178.34|2191.62|2178.62|2190.51|2177.51|21
1624244090000|2021-06-21 02:54:50|2191.38|2178.38|2191.62|2178.62|2191.95|2178.95|2191.38|2178.38|10
1624244100000|2021-06-21 02:55:00|2191.64|2178.64|2191.97|2178.97|2191.97|2178.97|2191.64|2178.64|7
1624244110000|2021-06-21 02:55:10|2191.88|2178.88|2191.68|2178.68|2191.88|2178.88|2191.41|2178.41|18
1624244120000|2021-06-21 02:55:20|2191.57|2178.57|2191.37|2178.37|2191.74|2178.74|2191.15|2178.15|18
1624244130000|2021-06-21 02:55:30|2191.55|2178.55|2192.59|2179.59|2192.59|2179.59|2191.5|2178.5|21
1624244140000|2021-06-21 02:55:40|2193|2180|2193.2|2180.2|2193.21|2180.21|2192.45|2179.45|21
1624244150000|2021-06-21 02:55:50|2193.1|2180.1|2193.09|2180.09|2193.3|2180.3|2192.65|2179.65|20
1624244160000|2021-06-21 02:56:00|2192.73|2179.73|2192.96|2179.96|2192.96|2179.96|2192.73|2179.73|11
1624244170000|2021-06-21 02:56:10|2192.83|2179.83|2192.61|2179.61|2192.98|2179.98|2192.52|2179.52|13
1624244180000|2021-06-21 02:56:20|2192.67|2179.67|2192.72|2179.72|2193.17|2180.17|2192.67|2179.67|12
1624244190000|2021-06-21 02:56:30|2192.9|2179.9|2193.32|2180.32|2193.32|2180.32|2192.9|2179.9|11
1624244200000|2021-06-21 02:56:40|2193.29|2180.29|2194.18|2181.18|2194.18|2181.18|2193.29|2180.29|13
1624244210000|2021-06-21 02:56:50|2194.2|2181.2|2194.72|2181.72|2194.79|2181.79|2193.84|2180.84|23
1624244220000|2021-06-21 02:57:00|2195.04|2182.04|2195.16|2182.16|2195.22|2182.22|2194.81|2181.81|22
1624244230000|2021-06-21 02:57:10|2195.22|2182.22|2195.39|2182.39|2195.39|2182.39|2194.8|2181.8|25
1624244240000|2021-06-21 02:57:20|2195.55|2182.55|2195.01|2182.01|2195.83|2182.83|2195.01|2182.01|20
1624244250000|2021-06-21 02:57:30|2195.15|2182.15|2194.96|2181.96|2195.18|2182.18|2194.79|2181.79|19
1624244260000|2021-06-21 02:57:40|2194.83|2181.83|2194.71|2181.71|2194.89|2181.89|2194.48|2181.48|17
1624244270000|2021-06-21 02:57:50|2194.7|2181.7|2194.89|2181.89|2194.94|2181.94|2194.55|2181.55|25
1624244280000|2021-06-21 02:58:00|2194.87|2181.87|2194.8|2181.8|2195.07|2182.07|2194.71|2181.71|20
1624244290000|2021-06-21 02:58:10|2194.94|2181.94|2194.7|2181.7|2194.99|2181.99|2194.29|2181.29|26
1624244300000|2021-06-21 02:58:20|2194.63|2181.63|2194.46|2181.46|2194.85|2181.85|2194.41|2181.41|24
1624244310000|2021-06-21 02:58:30|2194.55|2181.55|2194.67|2181.67|2194.81|2181.81|2194.23|2181.23|22
1624244320000|2021-06-21 02:58:40|2194.63|2181.63|2195.02|2182.02|2195.08|2182.08|2194.21|2181.21|19
1624244330000|2021-06-21 02:58:50|2195.07|2182.07|2195.8|2182.8|2195.94|2182.94|2195.05|2182.05|13
1624244340000|2021-06-21 02:59:00|2195.81|2182.81|2195.5|2182.5|2195.99|2182.99|2195.47|2182.47|25
1624244350000|2021-06-21 02:59:10|2195.59|2182.59|2194.54|2181.54|2195.62|2182.62|2194.54|2181.54|24
1624244360000|2021-06-21 02:59:20|2194.32|2181.32|2194.26|2181.26|2194.43|2181.43|2193.81|2180.81|25
1624244370000|2021-06-21 02:59:30|2194.28|2181.28|2195.32|2182.32|2195.42|2182.42|2194.28|2181.28|22
1624244380000|2021-06-21 02:59:40|2195.43|2182.43|2195.76|2182.76|2195.9|2182.9|2195.43|2182.43|29
1624244390000|2021-06-21 02:59:50|2195.87|2182.87|2196.2|2183.2|2196.33|2183.33|2195.87|2182.87|25
1624244400000|2021-06-21 03:00:00|2196.21|2183.21|2195.71|2182.71|2196.21|2183.21|2195.53|2182.53|25
1624244410000|2021-06-21 03:00:10|2195.68|2182.68|2195.2|2182.2|2196.04|2183.04|2195.15|2182.15|27
1624244420000|2021-06-21 03:00:20|2195.31|2182.31|2195.15|2182.15|2195.64|2182.64|2195.04|2182.04|26
1624244430000|2021-06-21 03:00:30|2195.27|2182.27|2194.86|2181.86|2195.3|2182.3|2194.86|2181.86|22
1624244440000|2021-06-21 03:00:40|2195.25|2182.25|2195.27|2182.27|2195.29|2182.29|2195.25|2182.25|4
1624244450000|2021-06-21 03:00:50|2194.88|2181.88|2194.8|2181.8|2194.88|2181.88|2194.68|2181.68|21
1624244460000|2021-06-21 03:01:00|2194.89|2181.89|2193.92|2180.92|2195.03|2182.03|2193.92|2180.92|19
1624244470000|2021-06-21 03:01:10|2194.01|2181.01|2193.7|2180.7|2194.01|2181.01|2193.66|2180.66|7
1624244480000|2021-06-21 03:01:20|2193.61|2180.61|2193.57|2180.57|2193.7|2180.7|2193.44|2180.44|11
1624244490000|2021-06-21 03:01:30|2193.55|2180.55|2192.53|2179.53|2193.55|2180.55|2192.36|2179.36|19
1624244500000|2021-06-21 03:01:40|2192.82|2179.82|2191.95|2178.95|2192.82|2179.82|2191.65|2178.65|15
1624244510000|2021-06-21 03:01:50|2192.47|2179.47|2191.91|2178.91|2192.5|2179.5|2191.22|2178.22|19
1624244520000|2021-06-21 03:02:00|2191.96|2178.96|2190.69|2177.69|2191.96|2178.96|2190.54|2177.54|16
1624244530000|2021-06-21 03:02:10|2190.73|2177.73|2190.49|2177.49|2190.73|2177.73|2190.49|2177.49|17
1624244540000|2021-06-21 03:02:20|2190.52|2177.52|2190.69|2177.69|2190.69|2177.69|2190.52|2177.52|3
1624244550000|2021-06-21 03:02:30|2190.53|2177.53|2190.73|2177.73|2190.73|2177.73|2190.51|2177.51|8
1624244560000|2021-06-21 03:02:40|2190.8|2177.8|2190.68|2177.68|2190.8|2177.8|2190.64|2177.64|12
1624244570000|2021-06-21 03:02:50|2190.64|2177.64|2191.72|2178.72|2191.81|2178.81|2190.64|2177.64|18
1624244580000|2021-06-21 03:03:00|2191.76|2178.76|2191.49|2178.49|2192.07|2179.07|2191.42|2178.42|27
1624244590000|2021-06-21 03:03:10|2191.53|2178.53|2191.51|2178.51|2191.77|2178.77|2190.83|2177.83|26
1624244600000|2021-06-21 03:03:20|2191.56|2178.56|2191.76|2178.76|2191.91|2178.91|2191.49|2178.49|23
1624244610000|2021-06-21 03:03:30|2191.69|2178.69|2191.34|2178.34|2191.83|2178.83|2191.23|2178.23|23
1624244620000|2021-06-21 03:03:40|2191.35|2178.35|2190.66|2177.66|2191.35|2178.35|2190.49|2177.49|20
1624244630000|2021-06-21 03:03:50|2190.78|2177.78|2190.76|2177.76|2191.03|2178.03|2190.34|2177.34|23
1624244640000|2021-06-21 03:04:00|2190.6|2177.6|2190.02|2177.02|2191.08|2178.08|2189.98|2176.98|21
1624244650000|2021-06-21 03:04:10|2189.99|2176.99|2190.17|2177.17|2190.18|2177.18|2189.94|2176.94|17
1624244660000|2021-06-21 03:04:20|2190.18|2177.18|2189.97|2176.97|2190.18|2177.18|2189.97|2176.97|11
1624244670000|2021-06-21 03:04:30|2190.14|2177.14|2190.15|2177.15|2190.5|2177.5|2190.14|2177.14|19
1624244680000|2021-06-21 03:04:40|2190.08|2177.08|2190.76|2177.76|2190.81|2177.81|2190.08|2177.08|22
1624244690000|2021-06-21 03:04:50|2190.73|2177.73|2190.35|2177.35|2190.75|2177.75|2190.35|2177.35|14
1624244700000|2021-06-21 03:05:00|2190.31|2177.31|2190.38|2177.38|2190.45|2177.45|2190.03|2177.03|23
1624244710000|2021-06-21 03:05:10|2190.37|2177.37|2190.35|2177.35|2190.59|2177.59|2190.35|2177.35|19
1624244720000|2021-06-21 03:05:20|2190.36|2177.36|2191.47|2178.47|2191.47|2178.47|2190.34|2177.34|23
1624244730000|2021-06-21 03:05:30|2191.48|2178.48|2191.6|2178.6|2191.65|2178.65|2191.47|2178.47|16
1624244740000|2021-06-21 03:05:40|2191.58|2178.58|2191.02|2178.02|2191.67|2178.67|2191.02|2178.02|25
1624244750000|2021-06-21 03:05:50|2190.99|2177.99|2191.21|2178.21|2191.21|2178.21|2190.87|2177.87|26
1624244760000|2021-06-21 03:06:00|2191.28|2178.28|2190.28|2177.28|2191.43|2178.43|2190.28|2177.28|24
1624244770000|2021-06-21 03:06:10|2190.05|2177.05|2190.35|2177.35|2190.36|2177.36|2189.3|2176.3|22
1624244780000|2021-06-21 03:06:20|2190.36|2177.36|2189.85|2176.85|2190.36|2177.36|2189.83|2176.83|21
1624244790000|2021-06-21 03:06:30|2189.8|2176.8|2188.98|2175.98|2190.37|2177.37|2188.98|2175.98|18
1624244800000|2021-06-21 03:06:40|2188.9|2175.9|2187.51|2174.51|2188.9|2175.9|2186.51|2173.51|24
1624244810000|2021-06-21 03:06:50|2187.52|2174.52|2188.92|2175.92|2188.96|2175.96|2187.52|2174.52|20
1624244820000|2021-06-21 03:07:00|2188.91|2175.91|2187.56|2174.56|2188.91|2175.91|2185.79|2172.79|23
1624244830000|2021-06-21 03:07:10|2186.58|2173.58|2183.06|2170.06|2187.17|2174.17|2183.06|2170.06|22
1624244840000|2021-06-21 03:07:20|2183.33|2170.33|2182.46|2169.46|2183.44|2170.44|2182.02|2169.02|24
1624244850000|2021-06-21 03:07:30|2182.56|2169.56|2183.15|2170.15|2183.15|2170.15|2182.48|2169.48|20
1624244860000|2021-06-21 03:07:40|2182.89|2169.89|2182.9|2169.9|2183.28|2170.28|2182.62|2169.62|13
1624244870000|2021-06-21 03:07:50|2182.89|2169.89|2182.33|2169.33|2182.89|2169.89|2181.57|2168.57|23
1624244880000|2021-06-21 03:08:00|2182.27|2169.27|2182.01|2169.01|2182.44|2169.44|2181.93|2168.93|26
1624244890000|2021-06-21 03:08:10|2181.99|2168.99|2182.58|2169.58|2182.59|2169.59|2181.99|2168.99|24
1624244900000|2021-06-21 03:08:20|2182.59|2169.59|2184.06|2171.06|2184.06|2171.06|2182.59|2169.59|25
1624244910000|2021-06-21 03:08:30|2184.15|2171.15|2184.78|2171.78|2184.78|2171.78|2184.13|2171.13|24
1624244920000|2021-06-21 03:08:40|2184.76|2171.76|2185.98|2172.98|2186.03|2173.03|2184.76|2171.76|25
1624244930000|2021-06-21 03:08:50|2185.99|2172.99|2186.12|2173.12|2186.19|2173.19|2185.94|2172.94|15
1624244940000|2021-06-21 03:09:00|2186.02|2173.02|2186.97|2173.97|2186.97|2173.97|2186.02|2173.02|17
1624244950000|2021-06-21 03:09:10|2186.87|2173.87|2187.97|2174.97|2188.33|2175.33|2186.87|2173.87|27
1624244960000|2021-06-21 03:09:20|2187.96|2174.96|2188.79|2175.79|2188.79|2175.79|2187.91|2174.91|26
1624244970000|2021-06-21 03:09:30|2188.91|2175.91|2189.15|2176.15|2189.31|2176.31|2188.91|2175.91|24
1624244980000|2021-06-21 03:09:40|2188.9|2175.9|2187.88|2174.88|2188.9|2175.9|2187.55|2174.55|27
1624244990000|2021-06-21 03:09:50|2187.95|2174.95|2187.49|2174.49|2187.95|2174.95|2187.49|2174.49|16
1624245000000|2021-06-21 03:10:00|2187.51|2174.51|2188.79|2175.79|2188.79|2175.79|2187.51|2174.51|16
1624245010000|2021-06-21 03:10:10|2188.77|2175.77|2189.46|2176.46|2189.71|2176.71|2188.73|2175.73|27
1624245020000|2021-06-21 03:10:20|2189.69|2176.69|2189.42|2176.42|2189.69|2176.69|2189.42|2176.42|23
1624245030000|2021-06-21 03:10:30|2189.19|2176.19|2190.13|2177.13|2190.15|2177.15|2189.19|2176.19|22
1624245040000|2021-06-21 03:10:40|2190.19|2177.19|2190.33|2177.33|2190.33|2177.33|2190.19|2177.19|13
1624245050000|2021-06-21 03:10:50|2190.34|2177.34|2189.87|2176.87|2190.34|2177.34|2189.87|2176.87|18
1624245060000|2021-06-21 03:11:00|2189.8|2176.8|2189.69|2176.69|2189.8|2176.8|2189.68|2176.68|9
1624245070000|2021-06-21 03:11:10|2189.7|2176.7|2189.32|2176.32|2189.84|2176.84|2189.32|2176.32|21
1624245080000|2021-06-21 03:11:20|2189.36|2176.36|2189.38|2176.38|2189.61|2176.61|2189.34|2176.34|15
1624245090000|2021-06-21 03:11:30|2189.45|2176.45|2189.51|2176.51|2189.51|2176.51|2189.45|2176.45|5
1624245100000|2021-06-21 03:11:40|2189.38|2176.38|2188.39|2175.39|2189.38|2176.38|2188.39|2175.39|21
1624245110000|2021-06-21 03:11:50|2188.52|2175.52|2186.13|2173.13|2188.52|2175.52|2185.92|2172.92|17
1624245120000|2021-06-21 03:12:00|2186.12|2173.12|2186.08|2173.08|2186.49|2173.49|2186|2173|18
1624245130000|2021-06-21 03:12:10|2186.35|2173.35|2185.84|2172.84|2186.35|2173.35|2185.84|2172.84|14
1624245140000|2021-06-21 03:12:20|2186.12|2173.12|2184.48|2171.48|2186.17|2173.17|2184.48|2171.48|15
1624245150000|2021-06-21 03:12:30|2184.86|2171.86|2182.96|2169.96|2184.86|2171.86|2182.96|2169.96|16
1624245160000|2021-06-21 03:12:40|2182.82|2169.82|2182.73|2169.73|2182.97|2169.97|2182.73|2169.73|10
1624245170000|2021-06-21 03:12:50|2182.88|2169.88|2184.21|2171.21|2184.21|2171.21|2182.88|2169.88|17
1624245180000|2021-06-21 03:13:00|2184.24|2171.24|2187.04|2174.04|2187.2|2174.2|2184.24|2171.24|20
1624245190000|2021-06-21 03:13:10|2187|2174|2188.01|2175.01|2188.01|2175.01|2186.74|2173.74|19
1624245200000|2021-06-21 03:13:20|2187.97|2174.97|2188.45|2175.45|2188.45|2175.45|2187.29|2174.29|15
1624245210000|2021-06-21 03:13:30|2188.21|2175.21|2188.34|2175.34|2188.45|2175.45|2188.14|2175.14|18
1624245220000|2021-06-21 03:13:40|2188.36|2175.36|2188.25|2175.25|2188.37|2175.37|2188.11|2175.11|18
1624245230000|2021-06-21 03:13:50|2188.27|2175.27|2188.87|2175.87|2188.99|2175.99|2188.22|2175.22|22
1624245240000|2021-06-21 03:14:00|2188.81|2175.81|2190.55|2177.55|2190.55|2177.55|2188.81|2175.81|25
1624245250000|2021-06-21 03:14:10|2190.64|2177.64|2189.98|2176.98|2191.12|2178.12|2189.98|2176.98|27
1624245260000|2021-06-21 03:14:20|2189.92|2176.92|2190.07|2177.07|2190.15|2177.15|2189.52|2176.52|25
1624245270000|2021-06-21 03:14:30|2189.76|2176.76|2189.22|2176.22|2189.92|2176.92|2188.99|2175.99|21
1624245280000|2021-06-21 03:14:40|2189.21|2176.21|2189.68|2176.68|2190.06|2177.06|2187.17|2174.17|23
1624245290000|2021-06-21 03:14:50|2189.7|2176.7|2189.88|2176.88|2190.06|2177.06|2189.67|2176.67|26
1624245300000|2021-06-21 03:15:00|2189.94|2176.94|2189.69|2176.69|2190.06|2177.06|2189.69|2176.69|23
1624245310000|2021-06-21 03:15:10|2189.71|2176.71|2188.71|2175.71|2190.02|2177.02|2188.51|2175.51|17
1624245320000|2021-06-21 03:15:20|2188.69|2175.69|2186.73|2173.73|2188.69|2175.69|2186.24|2173.24|16
1624245330000|2021-06-21 03:15:30|2186.97|2173.97|2185.06|2172.06|2187.26|2174.26|2185|2172|15
1624245340000|2021-06-21 03:15:40|2185.24|2172.24|2185.15|2172.15|2188.58|2175.58|2184.75|2171.75|23
1624245350000|2021-06-21 03:15:50|2185.28|2172.28|2185.56|2172.56|2188.59|2175.59|2185.28|2172.28|20
1624245360000|2021-06-21 03:16:00|2185.7|2172.7|2185.57|2172.57|2185.94|2172.94|2185.56|2172.56|10
1624245370000|2021-06-21 03:16:10|2185.61|2172.61|2186.37|2173.37|2186.71|2173.71|2185.56|2172.56|22
1624245380000|2021-06-21 03:16:20|2186.59|2173.59|2188.48|2175.48|2188.48|2175.48|2186.48|2173.48|19
1624245390000|2021-06-21 03:16:30|2188.57|2175.57|2188.89|2175.89|2188.89|2175.89|2187.95|2174.95|21
1624245400000|2021-06-21 03:16:40|2188.93|2175.93|2189.08|2176.08|2189.11|2176.11|2188.86|2175.86|16
1624245410000|2021-06-21 03:16:50|2189.05|2176.05|2189.87|2176.87|2190.18|2177.18|2189.05|2176.05|22
1624245420000|2021-06-21 03:17:00|2190.24|2177.24|2190.22|2177.22|2190.24|2177.24|2189.41|2176.41|25
1624245430000|2021-06-21 03:17:10|2190.26|2177.26|2190.77|2177.77|2190.83|2177.83|2189.98|2176.98|19
1624245440000|2021-06-21 03:17:20|2190.92|2177.92|2190.86|2177.86|2190.98|2177.98|2190.86|2177.86|10
1624245450000|2021-06-21 03:17:30|2190.65|2177.65|2190.87|2177.87|2190.87|2177.87|2190.65|2177.65|5
1624245460000|2021-06-21 03:17:40|2190.94|2177.94|2190.18|2177.18|2191.12|2178.12|2190.18|2177.18|19
1624245470000|2021-06-21 03:17:50|2190.34|2177.34|2190.92|2177.92|2190.99|2177.99|2190.2|2177.2|19
1624245480000|2021-06-21 03:18:00|2190.96|2177.96|2191.03|2178.03|2191.03|2178.03|2190.5|2177.5|15
1624245490000|2021-06-21 03:18:10|2191.15|2178.15|2190.27|2177.27|2191.27|2178.27|2190.27|2177.27|18
1624245500000|2021-06-21 03:18:20|2190.1|2177.1|2189.24|2176.24|2190.1|2177.1|2189.21|2176.21|28
1624245510000|2021-06-21 03:18:30|2189.18|2176.18|2187.69|2174.69|2190|2177|2187.66|2174.66|21
1624245520000|2021-06-21 03:18:40|2187.74|2174.74|2188.77|2175.77|2188.95|2175.95|2187.72|2174.72|25
1624245530000|2021-06-21 03:18:50|2188.69|2175.69|2188.74|2175.74|2188.74|2175.74|2188.28|2175.28|19
1624245540000|2021-06-21 03:19:00|2188.72|2175.72|2188.55|2175.55|2188.77|2175.77|2188.35|2175.35|19
1624245550000|2021-06-21 03:19:10|2188.77|2175.77|2189.72|2176.72|2189.72|2176.72|2188.77|2175.77|23
1624245560000|2021-06-21 03:19:20|2189.76|2176.76|2190.14|2177.14|2190.32|2177.32|2189.76|2176.76|26
1624245570000|2021-06-21 03:19:30|2190.1|2177.1|2189.53|2176.53|2190.12|2177.12|2189.52|2176.52|17
1624245580000|2021-06-21 03:19:40|2189.56|2176.56|2189.25|2176.25|2189.84|2176.84|2189.15|2176.15|18
1624245590000|2021-06-21 03:19:50|2189.48|2176.48|2189.46|2176.46|2189.5|2176.5|2189.39|2176.39|15
1624245600000|2021-06-21 03:20:00|2189.75|2176.75|2189.63|2176.63|2189.83|2176.83|2189.44|2176.44|13
1624245610000|2021-06-21 03:20:10|2189.72|2176.72|2189.93|2176.93|2190.08|2177.08|2189.72|2176.72|20
1624245620000|2021-06-21 03:20:20|2189.97|2176.97|2190.06|2177.06|2190.97|2177.97|2189.91|2176.91|25
1624245630000|2021-06-21 03:20:30|2190.07|2177.07|2190.31|2177.31|2190.33|2177.33|2190.05|2177.05|14
1624245640000|2021-06-21 03:20:40|2190.16|2177.16|2190.24|2177.24|2190.33|2177.33|2190.15|2177.15|12
1624245650000|2021-06-21 03:20:50|2190.14|2177.14|2191.04|2178.04|2191.18|2178.18|2190.14|2177.14|24
1624245660000|2021-06-21 03:21:00|2191.15|2178.15|2190.01|2177.01|2191.15|2178.15|2189.98|2176.98|17
1624245670000|2021-06-21 03:21:10|2190.07|2177.07|2190.39|2177.39|2190.46|2177.46|2190.01|2177.01|14
1624245680000|2021-06-21 03:21:20|2190.47|2177.47|2190.51|2177.51|2190.8|2177.8|2190.39|2177.39|12
1624245690000|2021-06-21 03:21:30|2190.36|2177.36|2190.37|2177.37|2190.66|2177.66|2190.35|2177.35|5
1624245700000|2021-06-21 03:21:40|2190.38|2177.38|2189.71|2176.71|2190.53|2177.53|2189.69|2176.69|10
1624245710000|2021-06-21 03:21:50|2189.69|2176.69|2189.85|2176.85|2189.91|2176.91|2189.58|2176.58|23
1624245720000|2021-06-21 03:22:00|2189.76|2176.76|2189.77|2176.77|2189.84|2176.84|2189.59|2176.59|23
1624245730000|2021-06-21 03:22:10|2189.95|2176.95|2189.8|2176.8|2190.04|2177.04|2189.6|2176.6|20
1624245740000|2021-06-21 03:22:20|2189.78|2176.78|2189.11|2176.11|2189.78|2176.78|2189.06|2176.06|23
1624245750000|2021-06-21 03:22:30|2189.09|2176.09|2188.64|2175.64|2189.16|2176.16|2188.64|2175.64|22
1624245760000|2021-06-21 03:22:40|2188.63|2175.63|2188.53|2175.53|2188.68|2175.68|2188.53|2175.53|20
1624245770000|2021-06-21 03:22:50|2188.65|2175.65|2188.62|2175.62|2188.75|2175.75|2188.52|2175.52|25
1624245780000|2021-06-21 03:23:00|2188.65|2175.65|2190.28|2177.28|2190.34|2177.34|2188.63|2175.63|17
1624245790000|2021-06-21 03:23:10|2190.23|2177.23|2190.15|2177.15|2190.41|2177.41|2190.15|2177.15|20
1624245800000|2021-06-21 03:23:20|2190.11|2177.11|2189.83|2176.83|2190.2|2177.2|2189.83|2176.83|11
1624245810000|2021-06-21 03:23:30|2189.75|2176.75|2189.56|2176.56|2189.75|2176.75|2188.61|2175.61|18
1624245820000|2021-06-21 03:23:40|2189.58|2176.58|2189.44|2176.44|2189.73|2176.73|2189.1|2176.1|19
1624245830000|2021-06-21 03:23:50|2189.38|2176.38|2189.63|2176.63|2189.67|2176.67|2189.38|2176.38|8
1624245840000|2021-06-21 03:24:00|2189.67|2176.67|2189.62|2176.62|2189.86|2176.86|2188.75|2175.75|21
1624245850000|2021-06-21 03:24:10|2189.57|2176.57|2187.81|2174.81|2189.61|2176.61|2187.68|2174.68|21
1624245860000|2021-06-21 03:24:20|2188.06|2175.06|2188.09|2175.09|2188.12|2175.12|2187.64|2174.64|13
1624245870000|2021-06-21 03:24:30|2188|2175|2187.04|2174.04|2188|2175|2186.84|2173.84|11
1624245880000|2021-06-21 03:24:40|2187.05|2174.05|2186.27|2173.27|2187.16|2174.16|2186.26|2173.26|22
1624245890000|2021-06-21 03:24:50|2186.14|2173.14|2186.06|2173.06|2186.14|2173.14|2185.95|2172.95|17
1624245900000|2021-06-21 03:25:00|2186.17|2173.17|2186.37|2173.37|2186.4|2173.4|2186.1|2173.1|10
1624245910000|2021-06-21 03:25:10|2186.39|2173.39|2186.88|2173.88|2186.91|2173.91|2186.35|2173.35|19
1624245920000|2021-06-21 03:25:20|2186.83|2173.83|2186.19|2173.19|2186.93|2173.93|2186.11|2173.11|22
1624245930000|2021-06-21 03:25:30|2186.18|2173.18|2186.17|2173.17|2186.24|2173.24|2186.11|2173.11|16
1624245940000|2021-06-21 03:25:40|2186.11|2173.11|2186.09|2173.09|2186.12|2173.12|2186.03|2173.03|12
1624245950000|2021-06-21 03:25:50|2186.08|2173.08|2186.13|2173.13|2186.14|2173.14|2186|2173|15
1624245960000|2021-06-21 03:26:00|2186.07|2173.07|2187.81|2174.81|2187.81|2174.81|2186.07|2173.07|18
1624245970000|2021-06-21 03:26:10|2187.8|2174.8|2186.45|2173.45|2187.8|2174.8|2186.45|2173.45|18
1624245980000|2021-06-21 03:26:20|2186.52|2173.52|2187.06|2174.06|2187.06|2174.06|2186.46|2173.46|11
1624245990000|2021-06-21 03:26:30|2187.14|2174.14|2186.16|2173.16|2187.14|2174.14|2186.01|2173.01|20
1624246000000|2021-06-21 03:26:40|2186.15|2173.15|2186.39|2173.39|2186.4|2173.4|2186.15|2173.15|21
1624246010000|2021-06-21 03:26:50|2186.4|2173.4|2186.32|2173.32|2186.42|2173.42|2186.32|2173.32|17
1624246020000|2021-06-21 03:27:00|2186.33|2173.33|2185.53|2172.53|2186.41|2173.41|2185.49|2172.49|20
1624246030000|2021-06-21 03:27:10|2185.54|2172.54|2186.3|2173.3|2186.39|2173.39|2185.53|2172.53|19
1624246040000|2021-06-21 03:27:20|2186.19|2173.19|2185.81|2172.81|2186.3|2173.3|2185.78|2172.78|23
1624246050000|2021-06-21 03:27:30|2185.82|2172.82|2185.51|2172.51|2186.08|2173.08|2185.44|2172.44|16
1624246060000|2021-06-21 03:27:40|2185.46|2172.46|2184.94|2171.94|2185.98|2172.98|2184.91|2171.91|16
1624246070000|2021-06-21 03:27:50|2184.91|2171.91|2181.98|2168.98|2185.06|2172.06|2181.87|2168.87|20
1624246080000|2021-06-21 03:28:00|2182.03|2169.03|2182.85|2169.85|2182.99|2169.99|2181.96|2168.96|20
1624246090000|2021-06-21 03:28:10|2182.82|2169.82|2182.69|2169.69|2182.82|2169.82|2182.66|2169.66|13
1624246100000|2021-06-21 03:28:20|2182.7|2169.7|2181.87|2168.87|2182.76|2169.76|2181.87|2168.87|25
1624246110000|2021-06-21 03:28:30|2181.82|2168.82|2181.49|2168.49|2181.82|2168.82|2179.71|2166.71|26
1624246120000|2021-06-21 03:28:40|2181.52|2168.52|2180.98|2167.98|2181.86|2168.86|2180.36|2167.36|27
1624246130000|2021-06-21 03:28:50|2180.99|2167.99|2181.37|2168.37|2181.75|2168.75|2180.48|2167.48|22
1624246140000|2021-06-21 03:29:00|2180.89|2167.89|2180.16|2167.16|2181.65|2168.65|2180.02|2167.02|21
1624246150000|2021-06-21 03:29:10|2180.17|2167.17|2180.84|2167.84|2180.91|2167.91|2180.13|2167.13|23
1624246160000|2021-06-21 03:29:20|2180.99|2167.99|2181.3|2168.3|2181.3|2168.3|2180.67|2167.67|13
1624246170000|2021-06-21 03:29:30|2181.29|2168.29|2181.69|2168.69|2181.69|2168.69|2181.29|2168.29|15
1624246180000|2021-06-21 03:29:40|2181.73|2168.73|2182.03|2169.03|2182.03|2169.03|2181.7|2168.7|7
1624246190000|2021-06-21 03:29:50|2182.09|2169.09|2182.18|2169.18|2182.47|2169.47|2182.09|2169.09|18
1624246200000|2021-06-21 03:30:00|2182.19|2169.19|2184.07|2171.07|2184.07|2171.07|2182.19|2169.19|26
1624246210000|2021-06-21 03:30:10|2184.16|2171.16|2184.38|2171.38|2184.51|2171.51|2184.08|2171.08|17
1624246220000|2021-06-21 03:30:20|2184.43|2171.43|2184.81|2171.81|2185.27|2172.27|2184.43|2171.43|22
1624246230000|2021-06-21 03:30:30|2184.62|2171.62|2184.5|2171.5|2184.8|2171.8|2184.36|2171.36|25
1624246240000|2021-06-21 03:30:40|2184.52|2171.52|2185.03|2172.03|2185.05|2172.05|2184.49|2171.49|7
1624246250000|2021-06-21 03:30:50|2185.19|2172.19|2186.76|2173.76|2186.79|2173.79|2185.19|2172.19|15
1624246260000|2021-06-21 03:31:00|2186.73|2173.73|2187.98|2174.98|2187.98|2174.98|2186.73|2173.73|13
1624246270000|2021-06-21 03:31:10|2188|2175|2188.15|2175.15|2188.18|2175.18|2188|2175|9
1624246280000|2021-06-21 03:31:20|2188.19|2175.19|2187.29|2174.29|2188.19|2175.19|2187.28|2174.28|20
1624246290000|2021-06-21 03:31:30|2187.19|2174.19|2186.94|2173.94|2187.19|2174.19|2186.81|2173.81|9
1624246300000|2021-06-21 03:31:40|2186.9|2173.9|2186.92|2173.92|2186.99|2173.99|2186.7|2173.7|17
1624246310000|2021-06-21 03:31:50|2186.9|2173.9|2186.02|2173.02|2186.9|2173.9|2186.02|2173.02|24
1624246320000|2021-06-21 03:32:00|2186.03|2173.03|2185.72|2172.72|2186.16|2173.16|2185.72|2172.72|19
1624246330000|2021-06-21 03:32:10|2185.55|2172.55|2185.05|2172.05|2185.55|2172.55|2184.93|2171.93|17
1624246340000|2021-06-21 03:32:20|2185.16|2172.16|2184.73|2171.73|2185.16|2172.16|2184.34|2171.34|22
1624246350000|2021-06-21 03:32:30|2185.09|2172.09|2183.91|2170.91|2185.09|2172.09|2183.69|2170.69|14
1624246360000|2021-06-21 03:32:40|2183.72|2170.72|2181.67|2168.67|2183.95|2170.95|2181.67|2168.67|19
1624246370000|2021-06-21 03:32:50|2181.65|2168.65|2181.64|2168.64|2181.91|2168.91|2181.29|2168.29|28
1624246380000|2021-06-21 03:33:00|2181.67|2168.67|2181.02|2168.02|2181.67|2168.67|2181|2168|20
1624246390000|2021-06-21 03:33:10|2181.1|2168.1|2181.21|2168.21|2181.28|2168.28|2180.8|2167.8|18
1624246400000|2021-06-21 03:33:20|2181.28|2168.28|2180.61|2167.61|2181.28|2168.28|2180.61|2167.61|15
1624246410000|2021-06-21 03:33:30|2180.48|2167.48|2180.15|2167.15|2180.48|2167.48|2179.9|2166.9|14
1624246420000|2021-06-21 03:33:40|2179.93|2166.93|2179.8|2166.8|2180.12|2167.12|2179.26|2166.26|20
1624246430000|2021-06-21 03:33:50|2179.79|2166.79|2178.49|2165.49|2179.9|2166.9|2178.16|2165.16|26
1624246440000|2021-06-21 03:34:00|2177.68|2164.68|2178.58|2165.58|2179.6|2166.6|2177.13|2164.13|22
1624246450000|2021-06-21 03:34:10|2178.56|2165.56|2176.16|2163.16|2179.72|2166.72|2176.16|2163.16|22
1624246460000|2021-06-21 03:34:20|2176.34|2163.34|2176.16|2163.16|2176.81|2163.81|2175.46|2162.46|25
1624246470000|2021-06-21 03:34:30|2176.65|2163.65|2176.66|2163.66|2177.09|2164.09|2175.66|2162.66|23
1624246480000|2021-06-21 03:34:40|2176.21|2163.21|2177.32|2164.32|2177.32|2164.32|2176.04|2163.04|15
1624246490000|2021-06-21 03:34:50|2177.24|2164.24|2177.36|2164.36|2177.64|2164.64|2177.06|2164.06|13
1624246500000|2021-06-21 03:35:00|2177.39|2164.39|2178.47|2165.47|2178.47|2165.47|2177.39|2164.39|18
1624246510000|2021-06-21 03:35:10|2178.46|2165.46|2178.5|2165.5|2178.61|2165.61|2178.17|2165.17|9
1624246520000|2021-06-21 03:35:20|2178.49|2165.49|2178.18|2165.18|2178.75|2165.75|2178.16|2165.16|22
1624246530000|2021-06-21 03:35:30|2178.22|2165.22|2178.19|2165.19|2178.36|2165.36|2178.11|2165.11|20
1624246540000|2021-06-21 03:35:40|2178.2|2165.2|2177.89|2164.89|2178.2|2165.2|2177.69|2164.69|26
1624246550000|2021-06-21 03:35:50|2177.91|2164.91|2177.36|2164.36|2177.91|2164.91|2177.36|2164.36|26
1624246560000|2021-06-21 03:36:00|2177.19|2164.19|2175.75|2162.75|2177.22|2164.22|2175.41|2162.41|27
1624246570000|2021-06-21 03:36:10|2175.66|2162.66|2173.99|2160.99|2175.67|2162.67|2173.92|2160.92|23
1624246580000|2021-06-21 03:36:20|2173.73|2160.73|2174.08|2161.08|2174.08|2161.08|2173.57|2160.57|23
1624246590000|2021-06-21 03:36:30|2174.14|2161.14|2173.79|2160.79|2174.64|2161.64|2173.64|2160.64|23
1624246600000|2021-06-21 03:36:40|2173.72|2160.72|2174.18|2161.18|2174.3|2161.3|2173.68|2160.68|23
1624246610000|2021-06-21 03:36:50|2174.17|2161.17|2174.39|2161.39|2174.49|2161.49|2174.17|2161.17|12
1624246620000|2021-06-21 03:37:00|2174.43|2161.43|2175.14|2162.14|2175.14|2162.14|2174.43|2161.43|17
1624246630000|2021-06-21 03:37:10|2175.18|2162.18|2175.52|2162.52|2175.52|2162.52|2175.15|2162.15|9
1624246640000|2021-06-21 03:37:20|2175.43|2162.43|2175.58|2162.58|2175.75|2162.75|2175.25|2162.25|21
1624246650000|2021-06-21 03:37:30|2175.48|2162.48|2175.52|2162.52|2175.9|2162.9|2175.48|2162.48|12
1624246660000|2021-06-21 03:37:40|2175.84|2162.84|2175.69|2162.69|2175.85|2162.85|2175.52|2162.52|14
1624246670000|2021-06-21 03:37:50|2175.67|2162.67|2175.38|2162.38|2175.76|2162.76|2175.38|2162.38|28
1624246680000|2021-06-21 03:38:00|2175.41|2162.41|2174.74|2161.74|2175.62|2162.62|2174.74|2161.74|25
1624246690000|2021-06-21 03:38:10|2174.81|2161.81|2174.71|2161.71|2175.04|2162.04|2174.66|2161.66|26
1624246700000|2021-06-21 03:38:20|2174.34|2161.34|2173.45|2160.45|2174.34|2161.34|2173.45|2160.45|25
1624246710000|2021-06-21 03:38:30|2173.44|2160.44|2174.63|2161.63|2174.63|2161.63|2173.14|2160.14|26
1624246720000|2021-06-21 03:38:40|2174.7|2161.7|2174.31|2161.31|2174.89|2161.89|2174.07|2161.07|24
1624246730000|2021-06-21 03:38:50|2174.34|2161.34|2173.92|2160.92|2174.64|2161.64|2173.92|2160.92|23
1624246740000|2021-06-21 03:39:00|2174.08|2161.08|2173.26|2160.26|2174.09|2161.09|2173.26|2160.26|20
1624246750000|2021-06-21 03:39:10|2173.23|2160.23|2174.14|2161.14|2174.33|2161.33|2173.08|2160.08|28
1624246760000|2021-06-21 03:39:20|2174.09|2161.09|2173.49|2160.49|2174.12|2161.12|2173.35|2160.35|24
1624246770000|2021-06-21 03:39:30|2173.43|2160.43|2173.16|2160.16|2173.43|2160.43|2173.12|2160.12|13
1624246780000|2021-06-21 03:39:40|2173.14|2160.14|2173.16|2160.16|2173.28|2160.28|2172.65|2159.65|22
1624246790000|2021-06-21 03:39:50|2173.14|2160.14|2173.04|2160.04|2173.24|2160.24|2172.9|2159.9|21
1624246800000|2021-06-21 03:40:00|2173.08|2160.08|2172.39|2159.39|2173.14|2160.14|2172.28|2159.28|25
1624246810000|2021-06-21 03:40:10|2172.41|2159.41|2172.14|2159.14|2172.41|2159.41|2171.81|2158.81|25
1624246820000|2021-06-21 03:40:20|2172.11|2159.11|2172.71|2159.71|2172.78|2159.78|2172.1|2159.1|28
1624246830000|2021-06-21 03:40:30|2172.91|2159.91|2172.66|2159.66|2173.29|2160.29|2172.46|2159.46|23
1624246840000|2021-06-21 03:40:40|2172.67|2159.67|2173.35|2160.35|2173.4|2160.4|2172.36|2159.36|26
1624246850000|2021-06-21 03:40:50|2173.42|2160.42|2174.03|2161.03|2174.1|2161.1|2173.33|2160.33|26
1624246860000|2021-06-21 03:41:00|2173.96|2160.96|2172.66|2159.66|2173.99|2160.99|2172.65|2159.65|24
1624246870000|2021-06-21 03:41:10|2172.74|2159.74|2171.85|2158.85|2172.74|2159.74|2171.85|2158.85|23
1624246880000|2021-06-21 03:41:20|2171.92|2158.92|2172.51|2159.51|2172.51|2159.51|2171.92|2158.92|21
1624246890000|2021-06-21 03:41:30|2172.54|2159.54|2171.86|2158.86|2172.57|2159.57|2171.81|2158.81|26
1624246900000|2021-06-21 03:41:40|2171.93|2158.93|2172.35|2159.35|2172.35|2159.35|2171.4|2158.4|25
1624246910000|2021-06-21 03:41:50|2172.25|2159.25|2172.32|2159.32|2172.99|2159.99|2171.86|2158.86|27
1624246920000|2021-06-21 03:42:00|2172.31|2159.31|2172.17|2159.17|2172.31|2159.31|2171.42|2158.42|25
1624246930000|2021-06-21 03:42:10|2172.34|2159.34|2172.75|2159.75|2172.97|2159.97|2172.34|2159.34|27
1624246940000|2021-06-21 03:42:20|2172.73|2159.73|2171.93|2158.93|2172.76|2159.76|2171.89|2158.89|25
1624246950000|2021-06-21 03:42:30|2171.86|2158.86|2172|2159|2172.16|2159.16|2171.77|2158.77|19
1624246960000|2021-06-21 03:42:40|2171.95|2158.95|2171.76|2158.76|2171.95|2158.95|2171.76|2158.76|11
1624246970000|2021-06-21 03:42:50|2171.64|2158.64|2171.64|2158.64|2172.42|2159.42|2171.62|2158.62|23
1624246980000|2021-06-21 03:43:00|2171.69|2158.69|2171.98|2158.98|2171.98|2158.98|2171.65|2158.65|25
1624246990000|2021-06-21 03:43:10|2172.34|2159.34|2172.57|2159.57|2172.64|2159.64|2172.29|2159.29|22
1624247000000|2021-06-21 03:43:20|2172.67|2159.67|2172.79|2159.79|2173.23|2160.23|2172.64|2159.64|25
1624247010000|2021-06-21 03:43:30|2172.24|2159.24|2173.23|2160.23|2173.23|2160.23|2172.24|2159.24|21
1624247020000|2021-06-21 03:43:40|2173.24|2160.24|2172.36|2159.36|2173.24|2160.24|2172.35|2159.35|18
1624247030000|2021-06-21 03:43:50|2172.56|2159.56|2172.36|2159.36|2172.7|2159.7|2172.36|2159.36|16
1624247040000|2021-06-21 03:44:00|2172.37|2159.37|2172.39|2159.39|2172.45|2159.45|2171.95|2158.95|19
1624247050000|2021-06-21 03:44:10|2172.48|2159.48|2173.12|2160.12|2173.17|2160.17|2172.48|2159.48|19
1624247060000|2021-06-21 03:44:20|2172.94|2159.94|2173.23|2160.23|2173.23|2160.23|2172.41|2159.41|15
1624247070000|2021-06-21 03:44:30|2173.43|2160.43|2174.83|2161.83|2174.83|2161.83|2173.43|2160.43|27
1624247080000|2021-06-21 03:44:40|2175.27|2162.27|2175.36|2162.36|2175.93|2162.93|2175.16|2162.16|27
1624247090000|2021-06-21 03:44:50|2175.46|2162.46|2175.81|2162.81|2176.06|2163.06|2175.37|2162.37|21
1624247100000|2021-06-21 03:45:00|2175.78|2162.78|2175.72|2162.72|2175.8|2162.8|2175.64|2162.64|13
1624247110000|2021-06-21 03:45:10|2175.67|2162.67|2176.82|2163.82|2176.82|2163.82|2175.67|2162.67|20
1624247120000|2021-06-21 03:45:20|2176.84|2163.84|2178.05|2165.05|2178.45|2165.45|2176.84|2163.84|22
1624247130000|2021-06-21 03:45:30|2178.08|2165.08|2178.18|2165.18|2178.4|2165.4|2177.65|2164.65|25
1624247140000|2021-06-21 03:45:40|2178.2|2165.2|2177.25|2164.25|2178.31|2165.31|2177.25|2164.25|21
1624247150000|2021-06-21 03:45:50|2176.99|2163.99|2176.41|2163.41|2177.06|2164.06|2176.19|2163.19|22
1624247160000|2021-06-21 03:46:00|2176.31|2163.31|2177.89|2164.89|2178.1|2165.1|2176.31|2163.31|29
1624247170000|2021-06-21 03:46:10|2177.9|2164.9|2177.28|2164.28|2177.98|2164.98|2177.26|2164.26|28
1624247180000|2021-06-21 03:46:20|2177.23|2164.23|2177.03|2164.03|2177.23|2164.23|2176.92|2163.92|17
1624247190000|2021-06-21 03:46:30|2177.2|2164.2|2176.68|2163.68|2177.73|2164.73|2176.34|2163.34|28
1624247200000|2021-06-21 03:46:40|2176.46|2163.46|2175.26|2162.26|2176.53|2163.53|2175.18|2162.18|25
1624247210000|2021-06-21 03:46:50|2175.41|2162.41|2172.64|2159.64|2175.41|2162.41|2171.33|2158.33|26
1624247220000|2021-06-21 03:47:00|2173.16|2160.16|2171.11|2158.11|2173.16|2160.16|2171.11|2158.11|26
1624247230000|2021-06-21 03:47:10|2170.91|2157.91|2168.83|2155.83|2171.08|2158.08|2168.83|2155.83|25
1624247240000|2021-06-21 03:47:20|2168.76|2155.76|2168.56|2155.56|2168.87|2155.87|2167.36|2154.36|27
1624247250000|2021-06-21 03:47:30|2168.58|2155.58|2167.74|2154.74|2169.05|2156.05|2167.63|2154.63|26
1624247260000|2021-06-21 03:47:40|2167.68|2154.68|2166.61|2153.61|2167.69|2154.69|2166.29|2153.29|22
1624247270000|2021-06-21 03:47:50|2166.98|2153.98|2166.76|2153.76|2167.41|2154.41|2166.5|2153.5|26
1624247280000|2021-06-21 03:48:00|2166.62|2153.62|2168.75|2155.75|2168.75|2155.75|2166.49|2153.49|24
1624247290000|2021-06-21 03:48:10|2168.59|2155.59|2170.11|2157.11|2170.51|2157.51|2168.1|2155.1|28
1624247300000|2021-06-21 03:48:20|2170|2157|2169.91|2156.91|2170.52|2157.52|2169.15|2156.15|19
1624247310000|2021-06-21 03:48:30|2169.54|2156.54|2167.95|2154.95|2169.55|2156.55|2167.95|2154.95|20
1624247320000|2021-06-21 03:48:40|2167.98|2154.98|2167.98|2154.98|2168.55|2155.55|2167.79|2154.79|17
1624247330000|2021-06-21 03:48:50|2168.02|2155.02|2167.81|2154.81|2168.44|2155.44|2167.68|2154.68|24
1624247340000|2021-06-21 03:49:00|2167.67|2154.67|2166.86|2153.86|2167.91|2154.91|2166.64|2153.64|26
1624247350000|2021-06-21 03:49:10|2165.69|2152.69|2166.52|2153.52|2167.62|2154.62|2165.48|2152.48|26
1624247360000|2021-06-21 03:49:20|2165.8|2152.8|2164.69|2151.69|2165.8|2152.8|2164.49|2151.49|27
1624247370000|2021-06-21 03:49:30|2164.62|2151.62|2165.72|2152.72|2165.78|2152.78|2164.45|2151.45|26
1624247380000|2021-06-21 03:49:40|2165.85|2152.85|2166.6|2153.6|2166.67|2153.67|2165.84|2152.84|26
1624247390000|2021-06-21 03:49:50|2166.61|2153.61|2167.87|2154.87|2168.52|2155.52|2166.56|2153.56|25
1624247400000|2021-06-21 03:50:00|2167.95|2154.95|2168.92|2155.92|2168.94|2155.94|2167.95|2154.95|24
1624247410000|2021-06-21 03:50:10|2168.91|2155.91|2169.7|2156.7|2169.7|2156.7|2168.84|2155.84|27
1624247420000|2021-06-21 03:50:20|2169.64|2156.64|2169.22|2156.22|2169.65|2156.65|2169.18|2156.18|19
1624247430000|2021-06-21 03:50:30|2169.27|2156.27|2169.28|2156.28|2169.28|2156.28|2169.04|2156.04|12
1624247440000|2021-06-21 03:50:40|2169.32|2156.32|2168.69|2155.69|2169.32|2156.32|2168.51|2155.51|19
1624247450000|2021-06-21 03:50:50|2168.9|2155.9|2167.43|2154.43|2168.9|2155.9|2167.27|2154.27|15
1624247460000|2021-06-21 03:51:00|2167.66|2154.66|2167.42|2154.42|2168.05|2155.05|2167.12|2154.12|19
1624247470000|2021-06-21 03:51:10|2167.34|2154.34|2167.82|2154.82|2168.1|2155.1|2167.08|2154.08|23
1624247480000|2021-06-21 03:51:20|2167.64|2154.64|2166.14|2153.14|2167.64|2154.64|2165.43|2152.43|23
1624247490000|2021-06-21 03:51:30|2166.08|2153.08|2166.55|2153.55|2166.62|2153.62|2165.74|2152.74|23
1624247500000|2021-06-21 03:51:40|2166.74|2153.74|2168.22|2155.22|2168.31|2155.31|2166.73|2153.73|25
1624247510000|2021-06-21 03:51:50|2168.59|2155.59|2169.34|2156.34|2169.37|2156.37|2168.55|2155.55|28
1624247520000|2021-06-21 03:52:00|2169.32|2156.32|2168.91|2155.91|2169.34|2156.34|2168.75|2155.75|17
1624247530000|2021-06-21 03:52:10|2169.09|2156.09|2169.66|2156.66|2169.75|2156.75|2168.86|2155.86|23
1624247540000|2021-06-21 03:52:20|2169.64|2156.64|2170.63|2157.63|2170.63|2157.63|2169.64|2156.64|20
1624247550000|2021-06-21 03:52:30|2170.84|2157.84|2171.51|2158.51|2172.08|2159.08|2170.75|2157.75|26
1624247560000|2021-06-21 03:52:40|2171.48|2158.48|2171.78|2158.78|2172.66|2159.66|2171.44|2158.44|23
1624247570000|2021-06-21 03:52:50|2171.96|2158.96|2172.07|2159.07|2172.07|2159.07|2171.29|2158.29|24
1624247580000|2021-06-21 03:53:00|2172.09|2159.09|2169.58|2156.58|2172.09|2159.09|2169.55|2156.55|25
1624247590000|2021-06-21 03:53:10|2169.48|2156.48|2168.99|2155.99|2170.2|2157.2|2168.47|2155.47|26
1624247600000|2021-06-21 03:53:20|2169.05|2156.05|2168.3|2155.3|2169.71|2156.71|2168.3|2155.3|24
1624247610000|2021-06-21 03:53:30|2168.52|2155.52|2168.53|2155.53|2168.74|2155.74|2166.95|2153.95|27
1624247620000|2021-06-21 03:53:40|2168.25|2155.25|2167.24|2154.24|2168.53|2155.53|2167.17|2154.17|26
1624247630000|2021-06-21 03:53:50|2167.29|2154.29|2166.74|2153.74|2167.29|2154.29|2166.24|2153.24|21
1624247640000|2021-06-21 03:54:00|2166.6|2153.6|2166.2|2153.2|2166.72|2153.72|2165.54|2152.54|26
1624247650000|2021-06-21 03:54:10|2166.28|2153.28|2167.04|2154.04|2167.04|2154.04|2165.72|2152.72|25
1624247660000|2021-06-21 03:54:20|2167.08|2154.08|2167.1|2154.1|2168.04|2155.04|2167.08|2154.08|20
1624247670000|2021-06-21 03:54:30|2167.19|2154.19|2167.88|2154.88|2168.18|2155.18|2167.12|2154.12|16
1624247680000|2021-06-21 03:54:40|2168.11|2155.11|2168.2|2155.2|2168.44|2155.44|2168.11|2155.11|18
1624247690000|2021-06-21 03:54:50|2168.18|2155.18|2168.92|2155.92|2168.97|2155.97|2168.12|2155.12|22
1624247700000|2021-06-21 03:55:00|2168.53|2155.53|2168.72|2155.72|2168.78|2155.78|2168.21|2155.21|18
1624247710000|2021-06-21 03:55:10|2168.75|2155.75|2169.47|2156.47|2169.75|2156.75|2168.62|2155.62|27
1624247720000|2021-06-21 03:55:20|2169.71|2156.71|2170.27|2157.27|2170.43|2157.43|2169.71|2156.71|25
1624247730000|2021-06-21 03:55:30|2170.24|2157.24|2169.73|2156.73|2170.57|2157.57|2169.73|2156.73|24
1624247740000|2021-06-21 03:55:40|2169.74|2156.74|2169.61|2156.61|2170.15|2157.15|2169.56|2156.56|26
1624247750000|2021-06-21 03:55:50|2169.59|2156.59|2170.16|2157.16|2170.36|2157.36|2169.59|2156.59|27
1624247760000|2021-06-21 03:56:00|2170.25|2157.25|2170.83|2157.83|2170.97|2157.97|2170.25|2157.25|25
1624247770000|2021-06-21 03:56:10|2170.84|2157.84|2171.3|2158.3|2171.44|2158.44|2170.84|2157.84|19
1624247780000|2021-06-21 03:56:20|2171.31|2158.31|2171.18|2158.18|2171.32|2158.32|2170.88|2157.88|25
1624247790000|2021-06-21 03:56:30|2171.27|2158.27|2171.4|2158.4|2171.91|2158.91|2171.1|2158.1|19
1624247800000|2021-06-21 03:56:40|2171.41|2158.41|2171.5|2158.5|2171.79|2158.79|2171.38|2158.38|21
1624247810000|2021-06-21 03:56:50|2171.55|2158.55|2169.98|2156.98|2171.55|2158.55|2169.94|2156.94|21
1624247820000|2021-06-21 03:57:00|2170.13|2157.13|2169.82|2156.82|2170.13|2157.13|2169.78|2156.78|12
1624247830000|2021-06-21 03:57:10|2169.8|2156.8|2169.97|2156.97|2170.06|2157.06|2169.8|2156.8|20
1624247840000|2021-06-21 03:57:20|2169.95|2156.95|2169.08|2156.08|2170.01|2157.01|2168.82|2155.82|20
1624247850000|2021-06-21 03:57:30|2169.07|2156.07|2168.29|2155.29|2169.25|2156.25|2168.01|2155.01|27
1624247860000|2021-06-21 03:57:40|2168.11|2155.11|2166.95|2153.95|2168.17|2155.17|2166.9|2153.9|20
1624247870000|2021-06-21 03:57:50|2167.03|2154.03|2166.89|2153.89|2167.44|2154.44|2165.44|2152.44|25
1624247880000|2021-06-21 03:58:00|2166.44|2153.44|2167.38|2154.38|2167.38|2154.38|2165.22|2152.22|23
1624247890000|2021-06-21 03:58:10|2167.59|2154.59|2165.24|2152.24|2167.59|2154.59|2164.68|2151.68|23
1624247900000|2021-06-21 03:58:20|2165.55|2152.55|2164.69|2151.69|2165.89|2152.89|2164.32|2151.32|25
1624247910000|2021-06-21 03:58:30|2165.41|2152.41|2164.24|2151.24|2165.41|2152.41|2163.99|2150.99|25
1624247920000|2021-06-21 03:58:40|2164.25|2151.25|2164.37|2151.37|2164.37|2151.37|2163.82|2150.82|23
1624247930000|2021-06-21 03:58:50|2163.86|2150.86|2162.61|2149.61|2164.1|2151.1|2162.29|2149.29|23
1624247940000|2021-06-21 03:59:00|2162.48|2149.48|2163.15|2150.15|2164.18|2151.18|2162.26|2149.26|25
1624247950000|2021-06-21 03:59:10|2163.34|2150.34|2162.66|2149.66|2164.4|2151.4|2162.66|2149.66|22
1624247960000|2021-06-21 03:59:20|2162.42|2149.42|2162.98|2149.98|2164.24|2151.24|2162.34|2149.34|15
1624247970000|2021-06-21 03:59:30|2163.1|2150.1|2163.51|2150.51|2163.79|2150.79|2163.03|2150.03|21
1624247980000|2021-06-21 03:59:40|2163.35|2150.35|2163.55|2150.55|2163.95|2150.95|2163.18|2150.18|15
1624247990000|2021-06-21 03:59:50|2163.71|2150.71|2163.41|2150.41|2164.18|2151.18|2163.41|2150.41|23
1624248000000|2021-06-21 04:00:00|2163.49|2150.49|2164.38|2151.38|2164.53|2151.53|2163.02|2150.02|25
1624248010000|2021-06-21 04:00:10|2164.17|2151.17|2164.91|2151.91|2165.81|2152.81|2164.17|2151.17|23
1624248020000|2021-06-21 04:00:20|2165.21|2152.21|2166.85|2153.85|2166.85|2153.85|2165.18|2152.18|27
1624248030000|2021-06-21 04:00:30|2167.18|2154.18|2167.34|2154.34|2167.98|2154.98|2167.18|2154.18|27
1624248040000|2021-06-21 04:00:40|2166.59|2153.59|2165.21|2152.21|2167.09|2154.09|2165.04|2152.04|26
1624248050000|2021-06-21 04:00:50|2165.37|2152.37|2163.53|2150.53|2165.37|2152.37|2163.49|2150.49|26
1624248060000|2021-06-21 04:01:00|2163.71|2150.71|2162.89|2149.89|2163.87|2150.87|2162.58|2149.58|24
1624248070000|2021-06-21 04:01:10|2162.6|2149.6|2161.38|2148.38|2162.6|2149.6|2161.19|2148.19|24
1624248080000|2021-06-21 04:01:20|2161.71|2148.71|2160.43|2147.43|2161.96|2148.96|2160.43|2147.43|23
1624248090000|2021-06-21 04:01:30|2160.44|2147.44|2160.18|2147.18|2161.54|2148.54|2158.78|2145.78|29
1624248100000|2021-06-21 04:01:40|2160.8|2147.8|2158.15|2145.15|2160.96|2147.96|2156.76|2143.76|25
1624248110000|2021-06-21 04:01:50|2157.96|2144.96|2161.03|2148.03|2161.33|2148.33|2157.42|2144.42|27
1624248120000|2021-06-21 04:02:00|2162.11|2149.11|2160.27|2147.27|2162.8|2149.8|2159.55|2146.55|27
1624248130000|2021-06-21 04:02:10|2159.52|2146.52|2157.6|2144.6|2159.55|2146.55|2157.6|2144.6|27
1624248140000|2021-06-21 04:02:20|2157.39|2144.39|2157.26|2144.26|2157.9|2144.9|2157.23|2144.23|27
1624248150000|2021-06-21 04:02:30|2156.74|2143.74|2157.72|2144.72|2157.72|2144.72|2156.49|2143.49|29
1624248160000|2021-06-21 04:02:40|2157.4|2144.4|2159.77|2146.77|2159.91|2146.91|2157.4|2144.4|27
1624248170000|2021-06-21 04:02:50|2159.78|2146.78|2157.21|2144.21|2159.78|2146.78|2157.21|2144.21|27
1624248180000|2021-06-21 04:03:00|2157.14|2144.14|2157.34|2144.34|2158.48|2145.48|2157.14|2144.14|26
1624248190000|2021-06-21 04:03:10|2157.35|2144.35|2157.62|2144.62|2158.46|2145.46|2157.21|2144.21|25
1624248200000|2021-06-21 04:03:20|2157.59|2144.59|2158.26|2145.26|2158.31|2145.31|2157.51|2144.51|25
1624248210000|2021-06-21 04:03:30|2157.82|2144.82|2158.23|2145.23|2159.41|2146.41|2157.71|2144.71|26
1624248220000|2021-06-21 04:03:40|2158.05|2145.05|2156.3|2143.3|2158.05|2145.05|2156.3|2143.3|25
1624248230000|2021-06-21 04:03:50|2156.41|2143.41|2154.87|2141.87|2156.41|2143.41|2154.77|2141.77|29
1624248240000|2021-06-21 04:04:00|2154.7|2141.7|2153.61|2140.61|2155.34|2142.34|2153.61|2140.61|26
1624248250000|2021-06-21 04:04:10|2153.83|2140.83|2155.1|2142.1|2155.21|2142.21|2153.73|2140.73|24
1624248260000|2021-06-21 04:04:20|2155.12|2142.12|2153.03|2140.03|2155.54|2142.54|2153.03|2140.03|25
1624248270000|2021-06-21 04:04:30|2153.36|2140.36|2151.05|2138.05|2154.5|2141.5|2150.85|2137.85|22
1624248280000|2021-06-21 04:04:40|2151.14|2138.14|2148.96|2135.96|2152.27|2139.27|2148.8|2135.8|27
1624248290000|2021-06-21 04:04:50|2148.5|2135.5|2149.48|2136.48|2149.72|2136.72|2148.1|2135.1|25
1624248300000|2021-06-21 04:05:00|2149.51|2136.51|2150.56|2137.56|2150.56|2137.56|2149.15|2136.15|27
1624248310000|2021-06-21 04:05:10|2151.14|2138.14|2150.27|2137.27|2151.14|2138.14|2149.86|2136.86|23
1624248320000|2021-06-21 04:05:20|2150.3|2137.3|2149.36|2136.36|2150.3|2137.3|2149.27|2136.27|22
1624248330000|2021-06-21 04:05:30|2149.21|2136.21|2146.82|2133.82|2149.29|2136.29|2145.7|2132.7|28
1624248340000|2021-06-21 04:05:40|2147.41|2134.41|2145.06|2132.06|2147.58|2134.58|2145.01|2132.01|27
1624248350000|2021-06-21 04:05:50|2145.36|2132.36|2145.89|2132.89|2145.99|2132.99|2144.97|2131.97|26
1624248360000|2021-06-21 04:06:00|2146.09|2133.09|2144.99|2131.99|2146.15|2133.15|2144.55|2131.55|22
1624248370000|2021-06-21 04:06:10|2144.47|2131.47|2143.73|2130.73|2144.72|2131.72|2140.67|2127.67|27
1624248380000|2021-06-21 04:06:20|2144.45|2131.45|2145.95|2132.95|2146.01|2133.01|2143.86|2130.86|28
1624248390000|2021-06-21 04:06:30|2146.21|2133.21|2146.28|2133.28|2146.69|2133.69|2145.76|2132.76|27
1624248400000|2021-06-21 04:06:40|2146.24|2133.24|2145.66|2132.66|2146.9|2133.9|2145.13|2132.13|24
1624248410000|2021-06-21 04:06:50|2145.49|2132.49|2142.83|2129.83|2145.94|2132.94|2141.13|2128.13|25
1624248420000|2021-06-21 04:07:00|2141.59|2128.59|2143.76|2130.76|2143.87|2130.87|2140.61|2127.61|27
1624248430000|2021-06-21 04:07:10|2141.78|2128.78|2140.53|2127.53|2144.03|2131.03|2139.99|2126.99|28
1624248440000|2021-06-21 04:07:20|2140.54|2127.54|2142.5|2129.5|2142.92|2129.92|2140.46|2127.46|27
1624248450000|2021-06-21 04:07:30|2142.34|2129.34|2139.63|2126.63|2142.34|2129.34|2139.55|2126.55|28
1624248460000|2021-06-21 04:07:40|2139.7|2126.7|2138.77|2125.77|2139.7|2126.7|2137.76|2124.76|26
1624248470000|2021-06-21 04:07:50|2138.68|2125.68|2141.01|2128.01|2141.01|2128.01|2137.49|2124.49|27
1624248480000|2021-06-21 04:08:00|2141.24|2128.24|2142.42|2129.42|2142.62|2129.62|2139.18|2126.18|26
1624248490000|2021-06-21 04:08:10|2142.45|2129.45|2144.44|2131.44|2144.7|2131.7|2142.15|2129.15|28
1624248500000|2021-06-21 04:08:20|2144.76|2131.76|2143.81|2130.81|2144.9|2131.9|2143.38|2130.38|24
1624248510000|2021-06-21 04:08:30|2143.94|2130.94|2141.56|2128.56|2143.94|2130.94|2141.13|2128.13|22
1624248520000|2021-06-21 04:08:40|2141.46|2128.46|2140.82|2127.82|2141.99|2128.99|2140.82|2127.82|24
1624248530000|2021-06-21 04:08:50|2140.87|2127.87|2138.84|2125.84|2140.98|2127.98|2138.84|2125.84|27
1624248540000|2021-06-21 04:09:00|2138.42|2125.42|2137.57|2124.57|2139.52|2126.52|2136.36|2123.36|29
1624248550000|2021-06-21 04:09:10|2136.32|2123.32|2136.58|2123.58|2136.97|2123.97|2136.15|2123.15|25
1624248560000|2021-06-21 04:09:20|2136.39|2123.39|2135.47|2122.47|2136.49|2123.49|2134.62|2121.62|26
1624248570000|2021-06-21 04:09:30|2135.67|2122.67|2135.93|2122.93|2136.67|2123.67|2135.67|2122.67|26
1624248580000|2021-06-21 04:09:40|2136.03|2123.03|2134.64|2121.64|2136.43|2123.43|2134.64|2121.64|29
1624248590000|2021-06-21 04:09:50|2134.61|2121.61|2134.59|2121.59|2135.67|2122.67|2134.59|2121.59|26
1624248600000|2021-06-21 04:10:00|2135.02|2122.02|2135.36|2122.36|2135.37|2122.37|2134.47|2121.47|26
1624248610000|2021-06-21 04:10:10|2135.34|2122.34|2135.06|2122.06|2135.45|2122.45|2134.47|2121.47|28
1624248620000|2021-06-21 04:10:20|2134.46|2121.46|2135.16|2122.16|2135.63|2122.63|2134.46|2121.46|25
1624248630000|2021-06-21 04:10:30|2136.24|2123.24|2138.2|2125.2|2138.2|2125.2|2136.23|2123.23|27
1624248640000|2021-06-21 04:10:40|2138.27|2125.27|2137.67|2124.67|2138.68|2125.68|2137.67|2124.67|24
1624248650000|2021-06-21 04:10:50|2137.1|2124.1|2135.97|2122.97|2137.18|2124.18|2134.74|2121.74|27
1624248660000|2021-06-21 04:11:00|2136.12|2123.12|2137.25|2124.25|2137.41|2124.41|2136.03|2123.03|23
1624248670000|2021-06-21 04:11:10|2137.32|2124.32|2137.67|2124.67|2138.49|2125.49|2137.32|2124.32|23
1624248680000|2021-06-21 04:11:20|2137.88|2124.88|2137.61|2124.61|2138.38|2125.38|2137.36|2124.36|25
1624248690000|2021-06-21 04:11:30|2137.67|2124.67|2135.44|2122.44|2137.7|2124.7|2135.32|2122.32|25
1624248700000|2021-06-21 04:11:40|2135.48|2122.48|2134.66|2121.66|2135.55|2122.55|2133.94|2120.94|25
1624248710000|2021-06-21 04:11:50|2135.39|2122.39|2132.42|2119.42|2135.39|2122.39|2132.25|2119.25|28
1624248720000|2021-06-21 04:12:00|2133.02|2120.02|2132.02|2119.02|2133.66|2120.66|2130.82|2117.82|27
1624248730000|2021-06-21 04:12:10|2132.11|2119.11|2132.03|2119.03|2133.11|2120.11|2131.68|2118.68|27
1624248740000|2021-06-21 04:12:20|2132.67|2119.67|2132.82|2119.82|2132.82|2119.82|2132.3|2119.3|22
1624248750000|2021-06-21 04:12:30|2132.91|2119.91|2133.83|2120.83|2134.36|2121.36|2132.91|2119.91|24
1624248760000|2021-06-21 04:12:40|2133.63|2120.63|2132.64|2119.64|2133.94|2120.94|2132.5|2119.5|19
1624248770000|2021-06-21 04:12:50|2132.58|2119.58|2131.81|2118.81|2133.38|2120.38|2131.81|2118.81|19
1624248780000|2021-06-21 04:13:00|2132.07|2119.07|2132.1|2119.1|2132.41|2119.41|2131.45|2118.45|26
1624248790000|2021-06-21 04:13:10|2131.76|2118.76|2130.26|2117.26|2132.31|2119.31|2130.26|2117.26|25
1624248800000|2021-06-21 04:13:20|2130|2117|2128.14|2115.14|2130|2117|2127.15|2114.15|28
1624248810000|2021-06-21 04:13:30|2127.93|2114.93|2125.91|2112.91|2128.55|2115.55|2125.19|2112.19|29
1624248820000|2021-06-21 04:13:40|2124.89|2111.89|2124.86|2111.86|2124.91|2111.91|2123.52|2110.52|28
1624248830000|2021-06-21 04:13:50|2125.11|2112.11|2125.46|2112.46|2126.46|2113.46|2124.5|2111.5|27
1624248840000|2021-06-21 04:14:00|2125.23|2112.23|2128.2|2115.2|2128.32|2115.32|2125.22|2112.22|27
1624248850000|2021-06-21 04:14:10|2127.41|2114.41|2125.44|2112.44|2127.94|2114.94|2125.44|2112.44|24
1624248860000|2021-06-21 04:14:20|2125.39|2112.39|2124.36|2111.36|2125.5|2112.5|2124.36|2111.36|21
1624248870000|2021-06-21 04:14:30|2124.33|2111.33|2123|2110|2124.36|2111.36|2122.77|2109.77|26
1624248880000|2021-06-21 04:14:40|2122.92|2109.92|2124.14|2111.14|2124.14|2111.14|2122.92|2109.92|25
1624248890000|2021-06-21 04:14:50|2124.04|2111.04|2123.25|2110.25|2124.35|2111.35|2122.71|2109.71|27
1624248900000|2021-06-21 04:15:00|2123.84|2110.84|2125.89|2112.89|2126.05|2113.05|2123.84|2110.84|25
1624248910000|2021-06-21 04:15:10|2125.9|2112.9|2129.24|2116.24|2129.24|2116.24|2125.84|2112.84|27
1624248920000|2021-06-21 04:15:20|2129.89|2116.89|2129.06|2116.06|2130.93|2117.93|2128.75|2115.75|26
1624248930000|2021-06-21 04:15:30|2129.11|2116.11|2131.76|2118.76|2131.76|2118.76|2129.11|2116.11|23
1624248940000|2021-06-21 04:15:40|2131.8|2118.8|2133.38|2120.38|2134.59|2121.59|2131.79|2118.79|24
1624248950000|2021-06-21 04:15:50|2133.44|2120.44|2131.71|2118.71|2133.47|2120.47|2131.44|2118.44|25
1624248960000|2021-06-21 04:16:00|2131.54|2118.54|2131.55|2118.55|2132.15|2119.15|2130.95|2117.95|25
1624248970000|2021-06-21 04:16:10|2131.92|2118.92|2133.87|2120.87|2134.57|2121.57|2131.92|2118.92|27
1624248980000|2021-06-21 04:16:20|2133.82|2120.82|2134.75|2121.75|2134.75|2121.75|2133.76|2120.76|23
1624248990000|2021-06-21 04:16:30|2134.82|2121.82|2132.52|2119.52|2134.89|2121.89|2132.51|2119.51|22
1624249000000|2021-06-21 04:16:40|2132.48|2119.48|2131.1|2118.1|2132.79|2119.79|2131.1|2118.1|27
1624249010000|2021-06-21 04:16:50|2130.98|2117.98|2130.38|2117.38|2131.48|2118.48|2129.41|2116.41|27
1624249020000|2021-06-21 04:17:00|2130.05|2117.05|2127.73|2114.73|2130.82|2117.82|2126.92|2113.92|29
1624249030000|2021-06-21 04:17:10|2127.6|2114.6|2124.7|2111.7|2127.69|2114.69|2124.7|2111.7|27
1624249040000|2021-06-21 04:17:20|2124.81|2111.81|2116.23|2103.23|2125.42|2112.42|2116.23|2103.23|28
1624249050000|2021-06-21 04:17:30|2116.38|2103.38|2116.3|2103.3|2119.34|2106.34|2116.25|2103.25|29
1624249060000|2021-06-21 04:17:40|2117.93|2104.93|2116.55|2103.55|2119.48|2106.48|2116.16|2103.16|28
1624249070000|2021-06-21 04:17:50|2117.06|2104.06|2115.5|2102.5|2118.1|2105.1|2114.95|2101.95|27
1624249080000|2021-06-21 04:18:00|2115.17|2102.17|2117.03|2104.03|2118.02|2105.02|2114.64|2101.64|28
1624249090000|2021-06-21 04:18:10|2117.01|2104.01|2115.93|2102.93|2117.37|2104.37|2115.68|2102.68|26
1624249100000|2021-06-21 04:18:20|2115.91|2102.91|2116.34|2103.34|2116.34|2103.34|2115.88|2102.88|20
1624249110000|2021-06-21 04:18:30|2116.33|2103.33|2115.55|2102.55|2117.4|2104.4|2115.54|2102.54|22
1624249120000|2021-06-21 04:18:40|2115.31|2102.31|2113.08|2100.08|2115.31|2102.31|2112.55|2099.55|26
1624249130000|2021-06-21 04:18:50|2113.5|2100.5|2110.21|2097.21|2113.5|2100.5|2109.68|2096.68|29
1624249140000|2021-06-21 04:19:00|2110.31|2097.31|2113.5|2100.5|2113.56|2100.56|2110.23|2097.23|27
1624249150000|2021-06-21 04:19:10|2113.56|2100.56|2116.93|2103.93|2116.93|2103.93|2113.27|2100.27|27
1624249160000|2021-06-21 04:19:20|2117.21|2104.21|2120.41|2107.41|2121.21|2108.21|2116.76|2103.76|28
1624249170000|2021-06-21 04:19:30|2119.87|2106.87|2115.48|2102.48|2121.34|2108.34|2115.48|2102.48|29
1624249180000|2021-06-21 04:19:40|2115.2|2102.2|2114.42|2101.42|2116.12|2103.12|2114.26|2101.26|26
1624249190000|2021-06-21 04:19:50|2114.96|2101.96|2114.49|2101.49|2115.46|2102.46|2114.34|2101.34|25
1624249200000|2021-06-21 04:20:00|2114.67|2101.67|2118.58|2105.58|2118.58|2105.58|2114.67|2101.67|26
1624249210000|2021-06-21 04:20:10|2118.48|2105.48|2119.18|2106.18|2120.34|2107.34|2118.48|2105.48|24
1624249220000|2021-06-21 04:20:20|2119.35|2106.35|2117.34|2104.34|2120.12|2107.12|2117.22|2104.22|26
1624249230000|2021-06-21 04:20:30|2116.96|2103.96|2115|2102|2116.96|2103.96|2115|2102|21
1624249240000|2021-06-21 04:20:40|2114.97|2101.97|2113.75|2100.75|2115.04|2102.04|2113.41|2100.41|19
1624249250000|2021-06-21 04:20:50|2113.74|2100.74|2112.71|2099.71|2113.75|2100.75|2111.75|2098.75|26
1624249260000|2021-06-21 04:21:00|2112.47|2099.47|2108.03|2095.03|2112.47|2099.47|2108.03|2095.03|28
1624249270000|2021-06-21 04:21:10|2107.67|2094.67|2106.51|2093.51|2108.42|2095.42|2105.55|2092.55|28
1624249280000|2021-06-21 04:21:20|2106.34|2093.34|2106.87|2093.87|2107.72|2094.72|2106.2|2093.2|28
1624249290000|2021-06-21 04:21:30|2107.01|2094.01|2105.69|2092.69|2107.77|2094.77|2102.36|2089.36|28
1624249300000|2021-06-21 04:21:40|2105.26|2092.26|2103.17|2090.17|2105.53|2092.53|2103.1|2090.1|26
1624249310000|2021-06-21 04:21:50|2103.21|2090.21|2105.75|2092.75|2105.75|2092.75|2103.21|2090.21|23
1624249320000|2021-06-21 04:22:00|2106.3|2093.3|2108.55|2095.55|2110.62|2097.62|2106.3|2093.3|28
1624249330000|2021-06-21 04:22:10|2108.61|2095.61|2112.01|2099.01|2112.01|2099.01|2107.62|2094.62|28
1624249340000|2021-06-21 04:22:20|2112.14|2099.14|2115.01|2102.01|2115.33|2102.33|2112.14|2099.14|28
1624249350000|2021-06-21 04:22:30|2114.83|2101.83|2113.19|2100.19|2115.47|2102.47|2113.08|2100.08|24
1624249360000|2021-06-21 04:22:40|2112.74|2099.74|2113.28|2100.28|2113.57|2100.57|2111.62|2098.62|26
1624249370000|2021-06-21 04:22:50|2112.15|2099.15|2112.29|2099.29|2112.91|2099.91|2111.67|2098.67|22
1624249380000|2021-06-21 04:23:00|2112.45|2099.45|2114.76|2101.76|2114.76|2101.76|2112.45|2099.45|26
1624249390000|2021-06-21 04:23:10|2114.79|2101.79|2112.42|2099.42|2114.98|2101.98|2111.9|2098.9|25
1624249400000|2021-06-21 04:23:20|2112.6|2099.6|2111.57|2098.57|2112.8|2099.8|2111.57|2098.57|26
1624249410000|2021-06-21 04:23:30|2111.5|2098.5|2110.2|2097.2|2111.68|2098.68|2110.2|2097.2|26
1624249420000|2021-06-21 04:23:40|2110.68|2097.68|2110.58|2097.58|2110.85|2097.85|2110.08|2097.08|24
1624249430000|2021-06-21 04:23:50|2110.66|2097.66|2111.15|2098.15|2111.23|2098.23|2109.46|2096.46|25
1624249440000|2021-06-21 04:24:00|2110.93|2097.93|2109.83|2096.83|2111.5|2098.5|2109.83|2096.83|24
1624249450000|2021-06-21 04:24:10|2109.85|2096.85|2111.34|2098.34|2111.36|2098.36|2109.85|2096.85|26
1624249460000|2021-06-21 04:24:20|2111.22|2098.22|2110.48|2097.48|2112.28|2099.28|2110.48|2097.48|19
1624249470000|2021-06-21 04:24:30|2110.54|2097.54|2112.58|2099.58|2112.58|2099.58|2110.54|2097.54|24
1624249480000|2021-06-21 04:24:40|2112.71|2099.71|2114.83|2101.83|2115|2102|2112.71|2099.71|24
1624249490000|2021-06-21 04:24:50|2114.81|2101.81|2115.16|2102.16|2115.16|2102.16|2114.08|2101.08|27
1624249500000|2021-06-21 04:25:00|2115.18|2102.18|2113.94|2100.94|2115.24|2102.24|2113.94|2100.94|21
1624249510000|2021-06-21 04:25:10|2113.74|2100.74|2113.46|2100.46|2114.43|2101.43|2113.26|2100.26|25
1624249520000|2021-06-21 04:25:20|2113.65|2100.65|2113.14|2100.14|2113.84|2100.84|2111.87|2098.87|25
1624249530000|2021-06-21 04:25:30|2113.22|2100.22|2113.64|2100.64|2113.96|2100.96|2113.11|2100.11|26
1624249540000|2021-06-21 04:25:40|2113.44|2100.44|2113.83|2100.83|2113.83|2100.83|2113.14|2100.14|21
1624249550000|2021-06-21 04:25:50|2113.8|2100.8|2113.58|2100.58|2114.02|2101.02|2113.52|2100.52|22
1624249560000|2021-06-21 04:26:00|2113.37|2100.37|2109.22|2096.22|2113.6|2100.6|2109.14|2096.14|24
1624249570000|2021-06-21 04:26:10|2109.19|2096.19|2111.33|2098.33|2111.35|2098.35|2109.09|2096.09|21
1624249580000|2021-06-21 04:26:20|2110.01|2097.01|2110.19|2097.19|2111.5|2098.5|2110.01|2097.01|27
1624249590000|2021-06-21 04:26:30|2110.26|2097.26|2108.97|2095.97|2110.26|2097.26|2108.65|2095.65|24
1624249600000|2021-06-21 04:26:40|2108.95|2095.95|2107.36|2094.36|2108.95|2095.95|2107.36|2094.36|26
1624249610000|2021-06-21 04:26:50|2107.47|2094.47|2106.6|2093.6|2108.4|2095.4|2106.03|2093.03|23
1624249620000|2021-06-21 04:27:00|2106.44|2093.44|2106.65|2093.65|2107.03|2094.03|2105.61|2092.61|28
1624249630000|2021-06-21 04:27:10|2107.43|2094.43|2104.75|2091.75|2109.16|2096.16|2104.75|2091.75|25
1624249640000|2021-06-21 04:27:20|2104.65|2091.65|2106.18|2093.18|2106.35|2093.35|2104.46|2091.46|25
1624249650000|2021-06-21 04:27:30|2105.14|2092.14|2102.08|2089.08|2106.69|2093.69|2102.08|2089.08|27
1624249660000|2021-06-21 04:27:40|2102.04|2089.04|2102.43|2089.43|2102.7|2089.7|2101.98|2088.98|20
1624249670000|2021-06-21 04:27:50|2102.4|2089.4|2100.8|2087.8|2102.53|2089.53|2100.8|2087.8|24
1624249680000|2021-06-21 04:28:00|2100.91|2087.91|2098.67|2085.67|2100.91|2087.91|2097.46|2084.46|27
1624249690000|2021-06-21 04:28:10|2098.65|2085.65|2100.46|2087.46|2100.66|2087.66|2097.19|2084.19|26
1624249700000|2021-06-21 04:28:20|2100.86|2087.86|2102.17|2089.17|2102.35|2089.35|2100.27|2087.27|26
1624249710000|2021-06-21 04:28:30|2102.33|2089.33|2107.23|2094.23|2107.24|2094.24|2102.33|2089.33|26
1624249720000|2021-06-21 04:28:40|2107.26|2094.26|2107.82|2094.82|2107.88|2094.88|2106.59|2093.59|27
1624249730000|2021-06-21 04:28:50|2107.69|2094.69|2107.68|2094.68|2107.79|2094.79|2106.69|2093.69|24
1624249740000|2021-06-21 04:29:00|2107.67|2094.67|2110.06|2097.06|2110.06|2097.06|2107.66|2094.66|22
1624249750000|2021-06-21 04:29:10|2110.19|2097.19|2111.78|2098.78|2112.09|2099.09|2110.05|2097.05|26
1624249760000|2021-06-21 04:29:20|2111.8|2098.8|2108.92|2095.92|2111.8|2098.8|2108.28|2095.28|24
1624249770000|2021-06-21 04:29:30|2108.87|2095.87|2107.46|2094.46|2108.87|2095.87|2107.46|2094.46|29
1624249780000|2021-06-21 04:29:40|2107.45|2094.45|2106.51|2093.51|2107.63|2094.63|2105.45|2092.45|22
1624249790000|2021-06-21 04:29:50|2107.03|2094.03|2105.9|2092.9|2107.52|2094.52|2105.74|2092.74|24
1624249800000|2021-06-21 04:30:00|2106.03|2093.03|2106.37|2093.37|2106.71|2093.71|2102.94|2089.94|27
1624249810000|2021-06-21 04:30:10|2105.85|2092.85|2106.3|2093.3|2106.3|2093.3|2102.41|2089.41|27
1624249820000|2021-06-21 04:30:20|2106|2093|2106.67|2093.67|2108.12|2095.12|2106|2093|28
1624249830000|2021-06-21 04:30:30|2106.79|2093.79|2106.32|2093.32|2107.93|2094.93|2106.11|2093.11|28
1624249840000|2021-06-21 04:30:40|2106.26|2093.26|2107.69|2094.69|2107.69|2094.69|2106.11|2093.11|26
1624249850000|2021-06-21 04:30:50|2107.87|2094.87|2109.3|2096.3|2109.3|2096.3|2107.61|2094.61|27
1624249860000|2021-06-21 04:31:00|2109.29|2096.29|2108.6|2095.6|2110.1|2097.1|2108.53|2095.53|28
1624249870000|2021-06-21 04:31:10|2108.32|2095.32|2109.26|2096.26|2110.04|2097.04|2108.32|2095.32|25
1624249880000|2021-06-21 04:31:20|2109.39|2096.39|2111.63|2098.63|2111.63|2098.63|2109.32|2096.32|27
1624249890000|2021-06-21 04:31:30|2111.16|2098.16|2111.54|2098.54|2112.52|2099.52|2110.94|2097.94|28
1624249900000|2021-06-21 04:31:40|2111.16|2098.16|2111.75|2098.75|2112.82|2099.82|2110.28|2097.28|28
1624249910000|2021-06-21 04:31:50|2111.9|2098.9|2111.39|2098.39|2111.9|2098.9|2110.63|2097.63|25
1624249920000|2021-06-21 04:32:00|2111.45|2098.45|2112.04|2099.04|2112.19|2099.19|2111.15|2098.15|22
1624249930000|2021-06-21 04:32:10|2112.17|2099.17|2112.26|2099.26|2112.42|2099.42|2111.37|2098.37|23
1624249940000|2021-06-21 04:32:20|2112.24|2099.24|2110.09|2097.09|2112.25|2099.25|2110.09|2097.09|26
1624249950000|2021-06-21 04:32:30|2110.61|2097.61|2107.86|2094.86|2110.64|2097.64|2107.34|2094.34|28
1624249960000|2021-06-21 04:32:40|2107.85|2094.85|2106.28|2093.28|2108.75|2095.75|2104.96|2091.96|26
1624249970000|2021-06-21 04:32:50|2106.15|2093.15|2106.15|2093.15|2106.99|2093.99|2105.21|2092.21|27
1624249980000|2021-06-21 04:33:00|2106.13|2093.13|2105.09|2092.09|2106.13|2093.13|2104.72|2091.72|22
1624249990000|2021-06-21 04:33:10|2105.1|2092.1|2103.15|2090.15|2105.13|2092.13|2103.12|2090.12|22
1624250000000|2021-06-21 04:33:20|2102.91|2089.91|2103.14|2090.14|2103.48|2090.48|2101.76|2088.76|24
1624250010000|2021-06-21 04:33:30|2103.06|2090.06|2102.98|2089.98|2103.07|2090.07|2102.29|2089.29|27
1624250020000|2021-06-21 04:33:40|2102.97|2089.97|2103.76|2090.76|2103.76|2090.76|2102.64|2089.64|27
1624250030000|2021-06-21 04:33:50|2103.87|2090.87|2103.03|2090.03|2103.87|2090.87|2102.41|2089.41|22
1624250040000|2021-06-21 04:34:00|2103.12|2090.12|2097.09|2084.09|2103.12|2090.12|2096.94|2083.94|29
1624250050000|2021-06-21 04:34:10|2097.13|2084.13|2095.43|2082.43|2097.13|2084.13|2094.89|2081.89|25
1624250060000|2021-06-21 04:34:20|2095.28|2082.28|2095.71|2082.71|2096.89|2083.89|2095.11|2082.11|28
1624250070000|2021-06-21 04:34:30|2095.74|2082.74|2097.18|2084.18|2098.83|2085.83|2095.74|2082.74|28
1624250080000|2021-06-21 04:34:40|2097.03|2084.03|2097.75|2084.75|2098.71|2085.71|2096.9|2083.9|23
1624250090000|2021-06-21 04:34:50|2098.33|2085.33|2100.96|2087.96|2101.09|2088.09|2098.33|2085.33|28
1624250100000|2021-06-21 04:35:00|2101.09|2088.09|2103.13|2090.13|2103.13|2090.13|2101.09|2088.09|22
1624250110000|2021-06-21 04:35:10|2103.17|2090.17|2104.87|2091.87|2105.66|2092.66|2103.17|2090.17|26
1624250120000|2021-06-21 04:35:20|2104.93|2091.93|2102.3|2089.3|2104.93|2091.93|2102.3|2089.3|25
1624250130000|2021-06-21 04:35:30|2102.78|2089.78|2102.06|2089.06|2102.79|2089.79|2102.06|2089.06|22
1624250140000|2021-06-21 04:35:40|2102.27|2089.27|2102.31|2089.31|2102.31|2089.31|2100.54|2087.54|27
1624250150000|2021-06-21 04:35:50|2102.32|2089.32|2101.1|2088.1|2102.36|2089.36|2100.42|2087.42|25
1624250160000|2021-06-21 04:36:00|2100.43|2087.43|2101.16|2088.16|2101.47|2088.47|2100.3|2087.3|20
1624250170000|2021-06-21 04:36:10|2101.28|2088.28|2099.85|2086.85|2101.82|2088.82|2099.8|2086.8|23
1624250180000|2021-06-21 04:36:20|2099.96|2086.96|2098.27|2085.27|2100.93|2087.93|2098.08|2085.08|27
1624250190000|2021-06-21 04:36:30|2097.99|2084.99|2099.43|2086.43|2099.55|2086.55|2097.94|2084.94|26
1624250200000|2021-06-21 04:36:40|2099.44|2086.44|2099.01|2086.01|2099.87|2086.87|2098.56|2085.56|26
1624250210000|2021-06-21 04:36:50|2099.03|2086.03|2099.78|2086.78|2099.78|2086.78|2098.93|2085.93|22
1624250220000|2021-06-21 04:37:00|2099.79|2086.79|2101.2|2088.2|2101.27|2088.27|2099.76|2086.76|21
1624250230000|2021-06-21 04:37:10|2101.35|2088.35|2098.46|2085.46|2101.56|2088.56|2098.46|2085.46|24
1624250240000|2021-06-21 04:37:20|2098.34|2085.34|2096.94|2083.94|2098.34|2085.34|2096.26|2083.26|28
1624250250000|2021-06-21 04:37:30|2096.9|2083.9|2097.32|2084.32|2097.33|2084.33|2095.75|2082.75|23
1624250260000|2021-06-21 04:37:40|2097.27|2084.27|2098.5|2085.5|2099.14|2086.14|2096.84|2083.84|24
1624250270000|2021-06-21 04:37:50|2098.68|2085.68|2095.89|2082.89|2099.24|2086.24|2095.82|2082.82|25
1624250280000|2021-06-21 04:38:00|2094.67|2081.67|2096.9|2083.9|2096.9|2083.9|2093.47|2080.47|26
1624250290000|2021-06-21 04:38:10|2096.75|2083.75|2093.75|2080.75|2096.75|2083.75|2093.71|2080.71|27
1624250300000|2021-06-21 04:38:20|2093.74|2080.74|2093.5|2080.5|2093.76|2080.76|2091.63|2078.63|27
1624250310000|2021-06-21 04:38:30|2093.92|2080.92|2092.01|2079.01|2094.67|2081.67|2092.01|2079.01|28
1624250320000|2021-06-21 04:38:40|2091.78|2078.78|2085.34|2072.34|2091.78|2078.78|2083.33|2070.33|29
1624250330000|2021-06-21 04:38:50|2086.16|2073.16|2082.02|2069.02|2087.64|2074.64|2081.89|2068.89|26
1624250340000|2021-06-21 04:39:00|2081.89|2068.89|2084.38|2071.38|2084.38|2071.38|2081.89|2068.89|28
1624250350000|2021-06-21 04:39:10|2083.67|2070.67|2082.28|2069.28|2084.77|2071.77|2082.28|2069.28|26
1624250360000|2021-06-21 04:39:20|2082.35|2069.35|2083.31|2070.31|2083.31|2070.31|2079.87|2066.87|28
1624250370000|2021-06-21 04:39:30|2083.18|2070.18|2082.45|2069.45|2083.18|2070.18|2081.28|2068.28|26
1624250380000|2021-06-21 04:39:40|2082.66|2069.66|2083.92|2070.92|2084.38|2071.38|2082.66|2069.66|28
1624250390000|2021-06-21 04:39:50|2083.97|2070.97|2087.68|2074.68|2087.68|2074.68|2083.97|2070.97|26
1624250400000|2021-06-21 04:40:00|2088.01|2075.01|2084.85|2071.85|2088.01|2075.01|2083.19|2070.19|27
1624250410000|2021-06-21 04:40:10|2084.64|2071.64|2084.17|2071.17|2086.06|2073.06|2083.27|2070.27|27
1624250420000|2021-06-21 04:40:20|2084.01|2071.01|2080.68|2067.68|2084.01|2071.01|2080.68|2067.68|26
1624250430000|2021-06-21 04:40:30|2080.74|2067.74|2080.73|2067.73|2082.96|2069.96|2080.25|2067.25|26
1624250440000|2021-06-21 04:40:40|2080.53|2067.53|2079.75|2066.75|2080.53|2067.53|2078.19|2065.19|28
1624250450000|2021-06-21 04:40:50|2079.74|2066.74|2076.66|2063.66|2080.38|2067.38|2076.15|2063.15|27
1624250460000|2021-06-21 04:41:00|2076.28|2063.28|2075.28|2062.28|2078.85|2065.85|2075.04|2062.04|27
1624250470000|2021-06-21 04:41:10|2075.31|2062.31|2075.61|2062.61|2075.91|2062.91|2073.85|2060.85|28
1624250480000|2021-06-21 04:41:20|2075.67|2062.67|2074.66|2061.66|2076.47|2063.47|2071.79|2058.79|28
1624250490000|2021-06-21 04:41:30|2074.82|2061.82|2073.54|2060.54|2076.92|2063.92|2073.54|2060.54|28
1624250500000|2021-06-21 04:41:40|2073.29|2060.29|2074.33|2061.33|2075.65|2062.65|2073.29|2060.29|28
1624250510000|2021-06-21 04:41:50|2074.02|2061.02|2074.57|2061.57|2074.57|2061.57|2072.3|2059.3|25
1624250520000|2021-06-21 04:42:00|2074.33|2061.33|2077.48|2064.48|2077.96|2064.96|2074.33|2061.33|27
1624250530000|2021-06-21 04:42:10|2077.5|2064.5|2077.7|2064.7|2078.26|2065.26|2077.15|2064.15|25
1624250540000|2021-06-21 04:42:20|2077.76|2064.76|2080.75|2067.75|2080.75|2067.75|2077.47|2064.47|28
1624250550000|2021-06-21 04:42:30|2080.78|2067.78|2079.39|2066.39|2081.82|2068.82|2079.21|2066.21|28
1624250560000|2021-06-21 04:42:40|2079.42|2066.42|2076.95|2063.95|2079.72|2066.72|2076.78|2063.78|29
1624250570000|2021-06-21 04:42:50|2077.1|2064.1|2074.99|2061.99|2077.6|2064.6|2074.74|2061.74|27
1624250580000|2021-06-21 04:43:00|2074.79|2061.79|2076.51|2063.51|2076.51|2063.51|2074.28|2061.28|28
1624250590000|2021-06-21 04:43:10|2076.64|2063.64|2081.13|2068.13|2081.13|2068.13|2076.64|2063.64|28
1624250600000|2021-06-21 04:43:20|2081.12|2068.12|2080.12|2067.12|2081.62|2068.62|2079.86|2066.86|29
1624250610000|2021-06-21 04:43:30|2081.07|2068.07|2084.51|2071.51|2085.04|2072.04|2081.07|2068.07|25
1624250620000|2021-06-21 04:43:40|2084.08|2071.08|2081.02|2068.02|2084.08|2071.08|2079.92|2066.92|27
1624250630000|2021-06-21 04:43:50|2080.93|2067.93|2086.09|2073.09|2086.09|2073.09|2080.93|2067.93|28
1624250640000|2021-06-21 04:44:00|2085.57|2072.57|2089.37|2076.37|2089.37|2076.37|2085.09|2072.09|27
1624250650000|2021-06-21 04:44:10|2089.35|2076.35|2090.17|2077.17|2090.6|2077.6|2088.72|2075.72|28
1624250660000|2021-06-21 04:44:20|2090.6|2077.6|2091.72|2078.72|2092.66|2079.66|2090.09|2077.09|27
1624250670000|2021-06-21 04:44:30|2092.24|2079.24|2093.79|2080.79|2093.79|2080.79|2091.09|2078.09|27
1624250680000|2021-06-21 04:44:40|2093.89|2080.89|2096.48|2083.48|2096.48|2083.48|2093.89|2080.89|27
1624250690000|2021-06-21 04:44:50|2096.76|2083.76|2097.74|2084.74|2097.9|2084.9|2095.96|2082.96|29
1624250700000|2021-06-21 04:45:00|2097.51|2084.51|2102.38|2089.38|2102.38|2089.38|2097.47|2084.47|27
1624250710000|2021-06-21 04:45:10|2102.47|2089.47|2104.66|2091.66|2106.06|2093.06|2102.47|2089.47|28
1624250720000|2021-06-21 04:45:20|2104.6|2091.6|2100.92|2087.92|2104.83|2091.83|2100.92|2087.92|28
1624250730000|2021-06-21 04:45:30|2100.99|2087.99|2104.44|2091.44|2104.92|2091.92|2100.99|2087.99|27
1624250740000|2021-06-21 04:45:40|2104.68|2091.68|2105.31|2092.31|2106.01|2093.01|2104.68|2091.68|28
1624250750000|2021-06-21 04:45:50|2105.38|2092.38|2103.59|2090.59|2105.42|2092.42|2103.59|2090.59|27
1624250760000|2021-06-21 04:46:00|2103.57|2090.57|2103.17|2090.17|2103.84|2090.84|2102.31|2089.31|26
1624250770000|2021-06-21 04:46:10|2102.82|2089.82|2100.64|2087.64|2103.05|2090.05|2098.8|2085.8|28
1624250780000|2021-06-21 04:46:20|2102.27|2089.27|2101.72|2088.72|2102.29|2089.29|2099.52|2086.52|27
1624250790000|2021-06-21 04:46:30|2101.57|2088.57|2099.76|2086.76|2101.57|2088.57|2098.17|2085.17|20
1624250800000|2021-06-21 04:46:40|2099.8|2086.8|2098.83|2085.83|2099.95|2086.95|2098.56|2085.56|22
1624250810000|2021-06-21 04:46:50|2098.84|2085.84|2097.85|2084.85|2098.85|2085.85|2097.85|2084.85|16
1624250820000|2021-06-21 04:47:00|2098.45|2085.45|2096.91|2083.91|2098.62|2085.62|2096.91|2083.91|25
1624250830000|2021-06-21 04:47:10|2096.5|2083.5|2092.4|2079.4|2096.87|2083.87|2092.22|2079.22|28
1624250840000|2021-06-21 04:47:20|2093.12|2080.12|2093.71|2080.71|2093.93|2080.93|2091.84|2078.84|25
1624250850000|2021-06-21 04:47:30|2093.95|2080.95|2092.74|2079.74|2093.98|2080.98|2091.05|2078.05|28
1624250860000|2021-06-21 04:47:40|2092.73|2079.73|2090.27|2077.27|2093.45|2080.45|2089.12|2076.12|27
1624250870000|2021-06-21 04:47:50|2090.24|2077.24|2089.47|2076.47|2090.24|2077.24|2089.12|2076.12|25
1624250880000|2021-06-21 04:48:00|2089.32|2076.32|2093.31|2080.31|2094.63|2081.63|2089.32|2076.32|29
1624250890000|2021-06-21 04:48:10|2093.51|2080.51|2094.42|2081.42|2095.04|2082.04|2093.51|2080.51|28
1624250900000|2021-06-21 04:48:20|2094.49|2081.49|2094.3|2081.3|2095.49|2082.49|2094.1|2081.1|24
1624250910000|2021-06-21 04:48:30|2094.38|2081.38|2094.15|2081.15|2094.62|2081.62|2093.9|2080.9|25
1624250920000|2021-06-21 04:48:40|2094.13|2081.13|2095.31|2082.31|2095.31|2082.31|2093.72|2080.72|23
1624250930000|2021-06-21 04:48:50|2095.42|2082.42|2097.06|2084.06|2097.39|2084.39|2095.42|2082.42|24
1624250940000|2021-06-21 04:49:00|2097.23|2084.23|2096.23|2083.23|2098.38|2085.38|2096.23|2083.23|28
1624250950000|2021-06-21 04:49:10|2096.27|2083.27|2096.37|2083.37|2096.5|2083.5|2095.17|2082.17|26
1624250960000|2021-06-21 04:49:20|2096.38|2083.38|2096.37|2083.37|2096.6|2083.6|2095.56|2082.56|24
1624250970000|2021-06-21 04:49:30|2096.3|2083.3|2096.92|2083.92|2098.15|2085.15|2095.85|2082.85|26
1624250980000|2021-06-21 04:49:40|2096.89|2083.89|2099.95|2086.95|2099.95|2086.95|2096.89|2083.89|22
1624250990000|2021-06-21 04:49:50|2100.08|2087.08|2102.83|2089.83|2102.83|2089.83|2100.08|2087.08|26
1624251000000|2021-06-21 04:50:00|2102.9|2089.9|2104.11|2091.11|2104.95|2091.95|2102.9|2089.9|26
1624251010000|2021-06-21 04:50:10|2104.16|2091.16|2105.13|2092.13|2105.89|2092.89|2103.11|2090.11|26
1624251020000|2021-06-21 04:50:20|2105.32|2092.32|2105.17|2092.17|2105.46|2092.46|2103.93|2090.93|26
1624251030000|2021-06-21 04:50:30|2105.16|2092.16|2102.77|2089.77|2105.16|2092.16|2102.63|2089.63|26
1624251040000|2021-06-21 04:50:40|2102.61|2089.61|2103.71|2090.71|2104.16|2091.16|2102.44|2089.44|26
1624251050000|2021-06-21 04:50:50|2103.74|2090.74|2102.6|2089.6|2104.09|2091.09|2102.6|2089.6|27
1624251060000|2021-06-21 04:51:00|2103.24|2090.24|2102.69|2089.69|2104.43|2091.43|2100.55|2087.55|24
1624251070000|2021-06-21 04:51:10|2100.57|2087.57|2100.02|2087.02|2102.7|2089.7|2099.82|2086.82|26
1624251080000|2021-06-21 04:51:20|2100.48|2087.48|2096.7|2083.7|2101.6|2088.6|2096.64|2083.64|28
1624251090000|2021-06-21 04:51:30|2096.69|2083.69|2098.11|2085.11|2098.11|2085.11|2095.99|2082.99|23
1624251100000|2021-06-21 04:51:40|2096.81|2083.81|2099.44|2086.44|2099.74|2086.74|2096.81|2083.81|27
1624251110000|2021-06-21 04:51:50|2099.33|2086.33|2096.89|2083.89|2099.78|2086.78|2096.69|2083.69|27
1624251120000|2021-06-21 04:52:00|2096.92|2083.92|2098.08|2085.08|2098.08|2085.08|2096.92|2083.92|26
1624251130000|2021-06-21 04:52:10|2097.98|2084.98|2097.88|2084.88|2099.65|2086.65|2097.88|2084.88|26
1624251140000|2021-06-21 04:52:20|2098.04|2085.04|2098.7|2085.7|2098.7|2085.7|2097.4|2084.4|26
1624251150000|2021-06-21 04:52:30|2098.67|2085.67|2098.27|2085.27|2098.72|2085.72|2096.79|2083.79|24
1624251160000|2021-06-21 04:52:40|2097.95|2084.95|2096.81|2083.81|2098.22|2085.22|2096.81|2083.81|18
1624251170000|2021-06-21 04:52:50|2096.8|2083.8|2096.21|2083.21|2096.88|2083.88|2096.16|2083.16|14
1624251180000|2021-06-21 04:53:00|2096.24|2083.24|2098.56|2085.56|2098.56|2085.56|2096.24|2083.24|27
1624251190000|2021-06-21 04:53:10|2098.75|2085.75|2100.12|2087.12|2100.88|2087.88|2098.75|2085.75|28
1624251200000|2021-06-21 04:53:20|2100.08|2087.08|2100.99|2087.99|2101.05|2088.05|2099.75|2086.75|28
1624251210000|2021-06-21 04:53:30|2100.95|2087.95|2100.47|2087.47|2100.95|2087.95|2099.92|2086.92|24
1624251220000|2021-06-21 04:53:40|2100.41|2087.41|2101.13|2088.13|2101.13|2088.13|2100.23|2087.23|19
1624251230000|2021-06-21 04:53:50|2101.14|2088.14|2101.11|2088.11|2101.82|2088.82|2100.51|2087.51|21
1624251240000|2021-06-21 04:54:00|2101.08|2088.08|2104.25|2091.25|2104.31|2091.31|2101.08|2088.08|25
1624251250000|2021-06-21 04:54:10|2104.26|2091.26|2105.15|2092.15|2105.34|2092.34|2103.91|2090.91|27
1624251260000|2021-06-21 04:54:20|2105.11|2092.11|2108.17|2095.17|2108.17|2095.17|2104.46|2091.46|25
1624251270000|2021-06-21 04:54:30|2108.37|2095.37|2109.54|2096.54|2109.99|2096.99|2107.15|2094.15|29
1624251280000|2021-06-21 04:54:40|2109.52|2096.52|2108.34|2095.34|2110.13|2097.13|2106.82|2093.82|27
1624251290000|2021-06-21 04:54:50|2108.51|2095.51|2111.26|2098.26|2111.26|2098.26|2108.07|2095.07|27
1624251300000|2021-06-21 04:55:00|2111.8|2098.8|2115.7|2102.7|2115.8|2102.8|2110.28|2097.28|29
1624251310000|2021-06-21 04:55:10|2115.84|2102.84|2116.07|2103.07|2116.26|2103.26|2115.06|2102.06|25
1624251320000|2021-06-21 04:55:20|2116.06|2103.06|2115.68|2102.68|2116.38|2103.38|2115.49|2102.49|25
1624251330000|2021-06-21 04:55:30|2115.65|2102.65|2115.75|2102.75|2116.12|2103.12|2115.06|2102.06|28
1624251340000|2021-06-21 04:55:40|2115.51|2102.51|2118.48|2105.48|2118.69|2105.69|2115.37|2102.37|26
1624251350000|2021-06-21 04:55:50|2118.09|2105.09|2118.65|2105.65|2118.84|2105.84|2117.98|2104.98|26
1624251360000|2021-06-21 04:56:00|2118.7|2105.7|2118.49|2105.49|2119.06|2106.06|2118.07|2105.07|25
1624251370000|2021-06-21 04:56:10|2118.54|2105.54|2120.12|2107.12|2120.12|2107.12|2118.54|2105.54|26
1624251380000|2021-06-21 04:56:20|2120.1|2107.1|2120.21|2107.21|2120.92|2107.92|2119.48|2106.48|25
1624251390000|2021-06-21 04:56:30|2120.24|2107.24|2121.25|2108.25|2121.82|2108.82|2119.72|2106.72|27
1624251400000|2021-06-21 04:56:40|2121.83|2108.83|2122.46|2109.46|2122.76|2109.76|2121.2|2108.2|27
1624251410000|2021-06-21 04:56:50|2122.33|2109.33|2123.44|2110.44|2123.61|2110.61|2122.33|2109.33|27
1624251420000|2021-06-21 04:57:00|2123.53|2110.53|2125.48|2112.48|2125.74|2112.74|2123.3|2110.3|24
1624251430000|2021-06-21 04:57:10|2125.47|2112.47|2126.04|2113.04|2126.15|2113.15|2125.32|2112.32|26
1624251440000|2021-06-21 04:57:20|2126.02|2113.02|2123.59|2110.59|2126.02|2113.02|2123.27|2110.27|22
1624251450000|2021-06-21 04:57:30|2123.5|2110.5|2122.82|2109.82|2123.5|2110.5|2122.71|2109.71|24
1624251460000|2021-06-21 04:57:40|2123.13|2110.13|2123.71|2110.71|2123.94|2110.94|2122.8|2109.8|22
1624251470000|2021-06-21 04:57:50|2123.79|2110.79|2125.26|2112.26|2125.26|2112.26|2123.79|2110.79|21
1624251480000|2021-06-21 04:58:00|2125.39|2112.39|2125.59|2112.59|2125.81|2112.81|2125.33|2112.33|19
1624251490000|2021-06-21 04:58:10|2126.03|2113.03|2128.28|2115.28|2128.28|2115.28|2126.03|2113.03|27
1624251500000|2021-06-21 04:58:20|2128.68|2115.68|2128.11|2115.11|2128.93|2115.93|2127.75|2114.75|26
1624251510000|2021-06-21 04:58:30|2128.06|2115.06|2128.99|2115.99|2129.3|2116.3|2127.89|2114.89|23
1624251520000|2021-06-21 04:58:40|2129.1|2116.1|2128.35|2115.35|2129.1|2116.1|2128.11|2115.11|25
1624251530000|2021-06-21 04:58:50|2128.6|2115.6|2127.89|2114.89|2128.6|2115.6|2127.53|2114.53|25
1624251540000|2021-06-21 04:59:00|2127.9|2114.9|2126.25|2113.25|2127.9|2114.9|2125.61|2112.61|28
1624251550000|2021-06-21 04:59:10|2126.71|2113.71|2126.28|2113.28|2127.28|2114.28|2126.05|2113.05|23
1624251560000|2021-06-21 04:59:20|2126.25|2113.25|2125.76|2112.76|2126.89|2113.89|2125.76|2112.76|18
1624251570000|2021-06-21 04:59:30|2125.74|2112.74|2127.01|2114.01|2128.25|2115.25|2125.74|2112.74|26
1624251580000|2021-06-21 04:59:40|2126.93|2113.93|2127.35|2114.35|2128.59|2115.59|2126.93|2113.93|24
1624251590000|2021-06-21 04:59:50|2127.4|2114.4|2129.07|2116.07|2129.07|2116.07|2127.35|2114.35|24
1624251600000|2021-06-21 05:00:00|2129.02|2116.02|2126.75|2113.75|2129.25|2116.25|2126.6|2113.6|25
1624251610000|2021-06-21 05:00:10|2126.65|2113.65|2124.82|2111.82|2126.65|2113.65|2124.82|2111.82|27
1624251620000|2021-06-21 05:00:20|2124.83|2111.83|2124.21|2111.21|2124.86|2111.86|2124.19|2111.19|23
1624251630000|2021-06-21 05:00:30|2124.16|2111.16|2128.85|2115.85|2128.85|2115.85|2124.16|2111.16|26
1624251640000|2021-06-21 05:00:40|2128.65|2115.65|2129.42|2116.42|2129.57|2116.57|2128.1|2115.1|25
1624251650000|2021-06-21 05:00:50|2129.66|2116.66|2132.73|2119.73|2133.72|2120.72|2129.64|2116.64|25
1624251660000|2021-06-21 05:01:00|2132.83|2119.83|2137.48|2124.48|2137.48|2124.48|2132.83|2119.83|28
1624251670000|2021-06-21 05:01:10|2137.51|2124.51|2137.4|2124.4|2138.36|2125.36|2136.56|2123.56|27
1624251680000|2021-06-21 05:01:20|2137.2|2124.2|2135.84|2122.84|2137.35|2124.35|2135.34|2122.34|28
1624251690000|2021-06-21 05:01:30|2135.89|2122.89|2134.57|2121.57|2136.33|2123.33|2134.57|2121.57|25
1624251700000|2021-06-21 05:01:40|2134.53|2121.53|2133.33|2120.33|2134.53|2121.53|2132.41|2119.41|26
1624251710000|2021-06-21 05:01:50|2133.34|2120.34|2132.08|2119.08|2133.34|2120.34|2132.08|2119.08|25
1624251720000|2021-06-21 05:02:00|2132.04|2119.04|2129.6|2116.6|2132.04|2119.04|2129.43|2116.43|28
1624251730000|2021-06-21 05:02:10|2129.51|2116.51|2130.62|2117.62|2131.86|2118.86|2129.51|2116.51|25
1624251740000|2021-06-21 05:02:20|2130.99|2117.99|2132.67|2119.67|2132.67|2119.67|2130.6|2117.6|26
1624251750000|2021-06-21 05:02:30|2132.73|2119.73|2132.64|2119.64|2132.98|2119.98|2132.25|2119.25|24
1624251760000|2021-06-21 05:02:40|2132.77|2119.77|2131.46|2118.46|2132.89|2119.89|2131.38|2118.38|25
1624251770000|2021-06-21 05:02:50|2131.41|2118.41|2131.28|2118.28|2131.73|2118.73|2131.12|2118.12|23
1624251780000|2021-06-21 05:03:00|2131.31|2118.31|2132.19|2119.19|2132.89|2119.89|2131.31|2118.31|26
1624251790000|2021-06-21 05:03:10|2132.2|2119.2|2133.44|2120.44|2133.44|2120.44|2132.04|2119.04|25
1624251800000|2021-06-21 05:03:20|2133.48|2120.48|2134.29|2121.29|2134.29|2121.29|2133.33|2120.33|21
1624251810000|2021-06-21 05:03:30|2134.12|2121.12|2133.41|2120.41|2134.12|2121.12|2133.41|2120.41|22
1624251820000|2021-06-21 05:03:40|2133.45|2120.45|2134.02|2121.02|2134.1|2121.1|2133.14|2120.14|21
1624251830000|2021-06-21 05:03:50|2133.87|2120.87|2133.73|2120.73|2135.17|2122.17|2133.6|2120.6|24
1624251840000|2021-06-21 05:04:00|2133.85|2120.85|2132.8|2119.8|2133.85|2120.85|2132.8|2119.8|20
1624251850000|2021-06-21 05:04:10|2132.78|2119.78|2132.54|2119.54|2132.88|2119.88|2132.42|2119.42|23
1624251860000|2021-06-21 05:04:20|2132.5|2119.5|2132.15|2119.15|2132.73|2119.73|2132.1|2119.1|25
1624251870000|2021-06-21 05:04:30|2132.28|2119.28|2131.3|2118.3|2132.28|2119.28|2131.3|2118.3|24
1624251880000|2021-06-21 05:04:40|2131.57|2118.57|2131.45|2118.45|2132.05|2119.05|2130.88|2117.88|27
1624251890000|2021-06-21 05:04:50|2129.8|2116.8|2129.66|2116.66|2130.32|2117.32|2129.62|2116.62|21
1624251900000|2021-06-21 05:05:00|2129.46|2116.46|2128.08|2115.08|2129.59|2116.59|2128.08|2115.08|23
1624251910000|2021-06-21 05:05:10|2128.09|2115.09|2129.61|2116.61|2129.61|2116.61|2126.89|2113.89|26
1624251920000|2021-06-21 05:05:20|2129.76|2116.76|2128.41|2115.41|2130.17|2117.17|2128.19|2115.19|26
1624251930000|2021-06-21 05:05:30|2128.47|2115.47|2128.16|2115.16|2128.47|2115.47|2127.78|2114.78|19
1624251940000|2021-06-21 05:05:40|2128.5|2115.5|2125.15|2112.15|2128.59|2115.59|2125.15|2112.15|29
1624251950000|2021-06-21 05:05:50|2125.18|2112.18|2122.98|2109.98|2125.18|2112.18|2122.98|2109.98|28
1624251960000|2021-06-21 05:06:00|2123.07|2110.07|2123.5|2110.5|2125.16|2112.16|2122.9|2109.9|27
1624251970000|2021-06-21 05:06:10|2123.59|2110.59|2122.53|2109.53|2123.62|2110.62|2122.3|2109.3|28
1624251980000|2021-06-21 05:06:20|2122.68|2109.68|2126.46|2113.46|2126.62|2113.62|2122.68|2109.68|26
1624251990000|2021-06-21 05:06:30|2126.49|2113.49|2125.09|2112.09|2127.04|2114.04|2124.87|2111.87|28
1624252000000|2021-06-21 05:06:40|2125.08|2112.08|2124.65|2111.65|2126.43|2113.43|2124.65|2111.65|28
1624252010000|2021-06-21 05:06:50|2124.7|2111.7|2123.02|2110.02|2124.7|2111.7|2122.97|2109.97|20
1624252020000|2021-06-21 05:07:00|2123.06|2110.06|2127.58|2114.58|2127.58|2114.58|2123.06|2110.06|26
1624252030000|2021-06-21 05:07:10|2127.45|2114.45|2128.38|2115.38|2128.45|2115.45|2126.74|2113.74|26
1624252040000|2021-06-21 05:07:20|2128.78|2115.78|2127.69|2114.69|2129.7|2116.7|2127.53|2114.53|27
1624252050000|2021-06-21 05:07:30|2127.18|2114.18|2127.46|2114.46|2127.97|2114.97|2127.18|2114.18|26
1624252060000|2021-06-21 05:07:40|2127.47|2114.47|2127.73|2114.73|2127.84|2114.84|2127.33|2114.33|23
1624252070000|2021-06-21 05:07:50|2127.95|2114.95|2128.14|2115.14|2128.28|2115.28|2127|2114|21
1624252080000|2021-06-21 05:08:00|2126.74|2113.74|2126.94|2113.94|2126.94|2113.94|2125.84|2112.84|23
1624252090000|2021-06-21 05:08:10|2126.53|2113.53|2126.29|2113.29|2126.9|2113.9|2126.09|2113.09|24
1624252100000|2021-06-21 05:08:20|2126.63|2113.63|2127.32|2114.32|2127.47|2114.47|2126.1|2113.1|26
1624252110000|2021-06-21 05:08:30|2127.25|2114.25|2126.26|2113.26|2127.25|2114.25|2126.03|2113.03|26
1624252120000|2021-06-21 05:08:40|2126.27|2113.27|2125.97|2112.97|2126.27|2113.27|2125.25|2112.25|25
1624252130000|2021-06-21 05:08:50|2126.2|2113.2|2126.23|2113.23|2126.3|2113.3|2125.59|2112.59|24
1624252140000|2021-06-21 05:09:00|2126.21|2113.21|2125.45|2112.45|2126.23|2113.23|2125.31|2112.31|27
1624252150000|2021-06-21 05:09:10|2125.39|2112.39|2126.03|2113.03|2126.11|2113.11|2125.39|2112.39|19
1624252160000|2021-06-21 05:09:20|2126|2113|2125.33|2112.33|2126.13|2113.13|2125.21|2112.21|25
1624252170000|2021-06-21 05:09:30|2125.21|2112.21|2125.16|2112.16|2125.55|2112.55|2124.96|2111.96|24
1624252180000|2021-06-21 05:09:40|2125.04|2112.04|2125.16|2112.16|2125.4|2112.4|2124.99|2111.99|22
1624252190000|2021-06-21 05:09:50|2125.1|2112.1|2124.3|2111.3|2125.26|2112.26|2124.05|2111.05|23
1624252200000|2021-06-21 05:10:00|2124.29|2111.29|2125.97|2112.97|2125.97|2112.97|2123.8|2110.8|25
1624252210000|2021-06-21 05:10:10|2125.94|2112.94|2125.8|2112.8|2126.09|2113.09|2125.76|2112.76|24
1624252220000|2021-06-21 05:10:20|2125.82|2112.82|2124.17|2111.17|2125.82|2112.82|2124.17|2111.17|27
1624252230000|2021-06-21 05:10:30|2124.07|2111.07|2122.78|2109.78|2124.07|2111.07|2122.78|2109.78|22
1624252240000|2021-06-21 05:10:40|2122.56|2109.56|2121.56|2108.56|2122.96|2109.96|2120.89|2107.89|28
1624252250000|2021-06-21 05:10:50|2120.76|2107.76|2121.76|2108.76|2121.96|2108.96|2120.37|2107.37|27
1624252260000|2021-06-21 05:11:00|2121.71|2108.71|2119.04|2106.04|2121.9|2108.9|2118.97|2105.97|23
1624252270000|2021-06-21 05:11:10|2118.97|2105.97|2116.98|2103.98|2119.27|2106.27|2116.73|2103.73|26
1624252280000|2021-06-21 05:11:20|2116.49|2103.49|2116.89|2103.89|2116.89|2103.89|2115.89|2102.89|27
1624252290000|2021-06-21 05:11:30|2116.55|2103.55|2114.67|2101.67|2116.55|2103.55|2114.25|2101.25|24
1624252300000|2021-06-21 05:11:40|2113.58|2100.58|2113.82|2100.82|2114.52|2101.52|2112.18|2099.18|29
1624252310000|2021-06-21 05:11:50|2113.88|2100.88|2111.08|2098.08|2114.11|2101.11|2109.47|2096.47|26
1624252320000|2021-06-21 05:12:00|2110.19|2097.19|2108.56|2095.56|2112.09|2099.09|2108.45|2095.45|27
1624252330000|2021-06-21 05:12:10|2108.57|2095.57|2110.52|2097.52|2111.62|2098.62|2108.57|2095.57|27
1624252340000|2021-06-21 05:12:20|2110.41|2097.41|2107.09|2094.09|2110.44|2097.44|2107.09|2094.09|27
1624252350000|2021-06-21 05:12:30|2107.18|2094.18|2106.9|2093.9|2108.01|2095.01|2105.54|2092.54|28
1624252360000|2021-06-21 05:12:40|2106.64|2093.64|2105.67|2092.67|2107.41|2094.41|2100.85|2087.85|26
1624252370000|2021-06-21 05:12:50|2105.73|2092.73|2103.26|2090.26|2106.09|2093.09|2100.89|2087.89|27
1624252380000|2021-06-21 05:13:00|2102.68|2089.68|2101.6|2088.6|2103.2|2090.2|2100.57|2087.57|28
1624252390000|2021-06-21 05:13:10|2101.65|2088.65|2102.62|2089.62|2103.02|2090.02|2100.81|2087.81|27
1624252400000|2021-06-21 05:13:20|2100.64|2087.64|2100.16|2087.16|2103.35|2090.35|2099.91|2086.91|28
1624252410000|2021-06-21 05:13:30|2100.19|2087.19|2101.5|2088.5|2101.5|2088.5|2099.83|2086.83|23
1624252420000|2021-06-21 05:13:40|2101.54|2088.54|2101.02|2088.02|2101.6|2088.6|2100.69|2087.69|24
1624252430000|2021-06-21 05:13:50|2100.74|2087.74|2102.65|2089.65|2102.78|2089.78|2100.73|2087.73|27
1624252440000|2021-06-21 05:14:00|2102.88|2089.88|2100.18|2087.18|2102.88|2089.88|2099.7|2086.7|26
1624252450000|2021-06-21 05:14:10|2100.34|2087.34|2099.82|2086.82|2100.97|2087.97|2099.82|2086.82|25
1624252460000|2021-06-21 05:14:20|2099.98|2086.98|2099.97|2086.97|2100.07|2087.07|2099.67|2086.67|22
1624252470000|2021-06-21 05:14:30|2099.98|2086.98|2101.15|2088.15|2101.39|2088.39|2099.91|2086.91|24
1624252480000|2021-06-21 05:14:40|2101.19|2088.19|2104.82|2091.82|2104.82|2091.82|2101.19|2088.19|21
1624252490000|2021-06-21 05:14:50|2104.36|2091.36|2105.32|2092.32|2105.87|2092.87|2103.9|2090.9|26
1624252500000|2021-06-21 05:15:00|2105.41|2092.41|2107.13|2094.13|2107.44|2094.44|2105.41|2092.41|25
1624252510000|2021-06-21 05:15:10|2107.24|2094.24|2111.07|2098.07|2111.32|2098.32|2107.24|2094.24|27
1624252520000|2021-06-21 05:15:20|2110.93|2097.93|2108.71|2095.71|2111.11|2098.11|2108.7|2095.7|24
1624252530000|2021-06-21 05:15:30|2108.68|2095.68|2107.37|2094.37|2108.68|2095.68|2107.1|2094.1|25
1624252540000|2021-06-21 05:15:40|2107.31|2094.31|2105.16|2092.16|2107.31|2094.31|2105.07|2092.07|24
1624252550000|2021-06-21 05:15:50|2105.09|2092.09|2103.25|2090.25|2105.86|2092.86|2101.99|2088.99|28
1624252560000|2021-06-21 05:16:00|2104.16|2091.16|2099.79|2086.79|2104.16|2091.16|2099.01|2086.01|27
1624252570000|2021-06-21 05:16:10|2099.72|2086.72|2098.9|2085.9|2100.08|2087.08|2098.77|2085.77|22
1624252580000|2021-06-21 05:16:20|2098.94|2085.94|2099.16|2086.16|2099.97|2086.97|2098.94|2085.94|28
1624252590000|2021-06-21 05:16:30|2099.12|2086.12|2099.74|2086.74|2099.99|2086.99|2098.6|2085.6|27
1624252600000|2021-06-21 05:16:40|2099.42|2086.42|2097.15|2084.15|2099.7|2086.7|2095.24|2082.24|27
1624252610000|2021-06-21 05:16:50|2097.6|2084.6|2098.27|2085.27|2098.83|2085.83|2097.6|2084.6|25
1624252620000|2021-06-21 05:17:00|2098.44|2085.44|2098.88|2085.88|2098.93|2085.93|2098.07|2085.07|25
1624252630000|2021-06-21 05:17:10|2098.89|2085.89|2101.68|2088.68|2101.68|2088.68|2098.89|2085.89|28
1624252640000|2021-06-21 05:17:20|2101.42|2088.42|2099.29|2086.29|2101.42|2088.42|2099.29|2086.29|26
1624252650000|2021-06-21 05:17:30|2099.28|2086.28|2099.55|2086.55|2099.73|2086.73|2097.94|2084.94|26
1624252660000|2021-06-21 05:17:40|2099.15|2086.15|2100.65|2087.65|2100.65|2087.65|2098.85|2085.85|25
1624252670000|2021-06-21 05:17:50|2100.91|2087.91|2102.02|2089.02|2102.62|2089.62|2100.84|2087.84|27
1624252680000|2021-06-21 05:18:00|2101.99|2088.99|2103.15|2090.15|2103.15|2090.15|2101.97|2088.97|23
1624252690000|2021-06-21 05:18:10|2103.2|2090.2|2105.34|2092.34|2106.31|2093.31|2103.2|2090.2|28
1624252700000|2021-06-21 05:18:20|2105.42|2092.42|2107.7|2094.7|2108.12|2095.12|2105.23|2092.23|28
1624252710000|2021-06-21 05:18:30|2108.32|2095.32|2108.71|2095.71|2109.95|2096.95|2108.16|2095.16|28
1624252720000|2021-06-21 05:18:40|2108.76|2095.76|2109.09|2096.09|2109.96|2096.96|2108.55|2095.55|28
1624252730000|2021-06-21 05:18:50|2109.06|2096.06|2106.76|2093.76|2109.06|2096.06|2105.98|2092.98|27
1624252740000|2021-06-21 05:19:00|2106.77|2093.77|2108.98|2095.98|2108.98|2095.98|2106.74|2093.74|23
1624252750000|2021-06-21 05:19:10|2109.06|2096.06|2109.45|2096.45|2109.66|2096.66|2108.73|2095.73|26
1624252760000|2021-06-21 05:19:20|2109.35|2096.35|2113.41|2100.41|2113.41|2100.41|2109.35|2096.35|29
1624252770000|2021-06-21 05:19:30|2113.58|2100.58|2109.57|2096.57|2113.78|2100.78|2109.57|2096.57|24
1624252780000|2021-06-21 05:19:40|2109.46|2096.46|2109.23|2096.23|2110.21|2097.21|2109.23|2096.23|24
1624252790000|2021-06-21 05:19:50|2109.33|2096.33|2108.82|2095.82|2109.47|2096.47|2108.43|2095.43|25
1624252800000|2021-06-21 05:20:00|2108.17|2095.17|2109.86|2096.86|2109.86|2096.86|2108.17|2095.17|24
1624252810000|2021-06-21 05:20:10|2109.93|2096.93|2112.87|2099.87|2113.1|2100.1|2109.93|2096.93|28
1624252820000|2021-06-21 05:20:20|2113.03|2100.03|2112.78|2099.78|2114.35|2101.35|2112.77|2099.77|27
1624252830000|2021-06-21 05:20:30|2112.54|2099.54|2111.6|2098.6|2112.54|2099.54|2111.37|2098.37|27
1624252840000|2021-06-21 05:20:40|2111.37|2098.37|2110.28|2097.28|2112.01|2099.01|2110.04|2097.04|26
1624252850000|2021-06-21 05:20:50|2111.17|2098.17|2111.02|2098.02|2112.85|2099.85|2107.44|2094.44|23
1624252860000|2021-06-21 05:21:00|2110.99|2097.99|2108.48|2095.48|2110.99|2097.99|2108.28|2095.28|28
1624252870000|2021-06-21 05:21:10|2108.98|2095.98|2107.11|2094.11|2109.23|2096.23|2106.8|2093.8|27
1624252880000|2021-06-21 05:21:20|2105.96|2092.96|2104.07|2091.07|2107.31|2094.31|2103.6|2090.6|27
1624252890000|2021-06-21 05:21:30|2104.09|2091.09|2105.28|2092.28|2106.16|2093.16|2103.35|2090.35|27
1624252900000|2021-06-21 05:21:40|2100.4|2087.4|2098.85|2085.85|2100.44|2087.44|2098.75|2085.75|25
1624252910000|2021-06-21 05:21:50|2098.84|2085.84|2100.85|2087.85|2101.39|2088.39|2098.77|2085.77|27
1624252920000|2021-06-21 05:22:00|2100.79|2087.79|2099.1|2086.1|2100.79|2087.79|2099.08|2086.08|29
1624252930000|2021-06-21 05:22:10|2099.07|2086.07|2100.32|2087.32|2100.32|2087.32|2098.62|2085.62|26
1624252940000|2021-06-21 05:22:20|2100.24|2087.24|2105.35|2092.35|2105.35|2092.35|2100.24|2087.24|27
1624252950000|2021-06-21 05:22:30|2105.08|2092.08|2107.55|2094.55|2107.55|2094.55|2104.36|2091.36|29
1624252960000|2021-06-21 05:22:40|2107.61|2094.61|2109.06|2096.06|2109.36|2096.36|2107.25|2094.25|27
1624252970000|2021-06-21 05:22:50|2109.07|2096.07|2109.52|2096.52|2109.95|2096.95|2108.97|2095.97|27
1624252980000|2021-06-21 05:23:00|2109.59|2096.59|2110.33|2097.33|2110.87|2097.87|2109.59|2096.59|24
1624252990000|2021-06-21 05:23:10|2110.43|2097.43|2107.63|2094.63|2110.45|2097.45|2107.63|2094.63|26
1624253000000|2021-06-21 05:23:20|2107.61|2094.61|2107.71|2094.71|2108.27|2095.27|2107.35|2094.35|22
1624253010000|2021-06-21 05:23:30|2107.97|2094.97|2106.65|2093.65|2107.97|2094.97|2103.73|2090.73|29
1624253020000|2021-06-21 05:23:40|2106.64|2093.64|2107.32|2094.32|2107.86|2094.86|2105.69|2092.69|27
1624253030000|2021-06-21 05:23:50|2107.36|2094.36|2105|2092|2108.19|2095.19|2104.91|2091.91|24
1624253040000|2021-06-21 05:24:00|2105.08|2092.08|2103.58|2090.58|2105.11|2092.11|2103.09|2090.09|24
1624253050000|2021-06-21 05:24:10|2103.37|2090.37|2101.76|2088.76|2103.4|2090.4|2101.76|2088.76|28
1624253060000|2021-06-21 05:24:20|2101.8|2088.8|2101.34|2088.34|2101.81|2088.81|2101.34|2088.34|24
1624253070000|2021-06-21 05:24:30|2100.91|2087.91|2101.69|2088.69|2101.69|2088.69|2100.86|2087.86|24
1624253080000|2021-06-21 05:24:40|2101.74|2088.74|2102.82|2089.82|2104.61|2091.61|2101.74|2088.74|28
1624253090000|2021-06-21 05:24:50|2102.9|2089.9|2102.4|2089.4|2104.39|2091.39|2101.44|2088.44|28
1624253100000|2021-06-21 05:25:00|2102.34|2089.34|2103.76|2090.76|2103.76|2090.76|2101.49|2088.49|22
1624253110000|2021-06-21 05:25:10|2103.8|2090.8|2105.83|2092.83|2105.83|2092.83|2103.8|2090.8|27
1624253120000|2021-06-21 05:25:20|2105.84|2092.84|2106.19|2093.19|2107.66|2094.66|2105.84|2092.84|28
1624253130000|2021-06-21 05:25:30|2105.99|2092.99|2107.41|2094.41|2107.41|2094.41|2105.78|2092.78|27
1624253140000|2021-06-21 05:25:40|2107.36|2094.36|2106.9|2093.9|2107.99|2094.99|2106.73|2093.73|28
1624253150000|2021-06-21 05:25:50|2106.87|2093.87|2107.01|2094.01|2108.13|2095.13|2106.31|2093.31|24
1624253160000|2021-06-21 05:26:00|2107.17|2094.17|2107.56|2094.56|2107.59|2094.59|2106.19|2093.19|25
1624253170000|2021-06-21 05:26:10|2107.69|2094.69|2108.54|2095.54|2109.53|2096.53|2107.69|2094.69|24
1624253180000|2021-06-21 05:26:20|2108.52|2095.52|2110.99|2097.99|2111.23|2098.23|2108.52|2095.52|26
1624253190000|2021-06-21 05:26:30|2111.17|2098.17|2111.7|2098.7|2113.23|2100.23|2111.17|2098.17|28
1624253200000|2021-06-21 05:26:40|2111.75|2098.75|2109.23|2096.23|2112.05|2099.05|2108.98|2095.98|24
1624253210000|2021-06-21 05:26:50|2109.87|2096.87|2109.38|2096.38|2110.03|2097.03|2109.29|2096.29|23
1624253220000|2021-06-21 05:27:00|2109.74|2096.74|2111.85|2098.85|2111.85|2098.85|2109.74|2096.74|28
1624253230000|2021-06-21 05:27:10|2112.08|2099.08|2111.54|2098.54|2112.43|2099.43|2111.54|2098.54|27
1624253240000|2021-06-21 05:27:20|2112.05|2099.05|2111.14|2098.14|2112.05|2099.05|2110.97|2097.97|21
1624253250000|2021-06-21 05:27:30|2111.13|2098.13|2109.33|2096.33|2111.3|2098.3|2109.33|2096.33|22
1624253260000|2021-06-21 05:27:40|2109.27|2096.27|2109.08|2096.08|2109.31|2096.31|2108.8|2095.8|22
1624253270000|2021-06-21 05:27:50|2109.07|2096.07|2109.24|2096.24|2109.32|2096.32|2108.62|2095.62|17
1624253280000|2021-06-21 05:28:00|2109.28|2096.28|2109.06|2096.06|2109.28|2096.28|2106.86|2093.86|20
1624253290000|2021-06-21 05:28:10|2109.09|2096.09|2109.15|2096.15|2110.39|2097.39|2109.01|2096.01|26
1624253300000|2021-06-21 05:28:20|2109.12|2096.12|2108.73|2095.73|2110.35|2097.35|2108.7|2095.7|25
1624253310000|2021-06-21 05:28:30|2108.87|2095.87|2108.94|2095.94|2109.31|2096.31|2108.43|2095.43|25
1624253320000|2021-06-21 05:28:40|2108.96|2095.96|2109|2096|2110.13|2097.13|2108.53|2095.53|28
1624253330000|2021-06-21 05:28:50|2108.98|2095.98|2107.97|2094.97|2109.02|2096.02|2107.81|2094.81|25
1624253340000|2021-06-21 05:29:00|2107.82|2094.82|2108.25|2095.25|2108.25|2095.25|2107.01|2094.01|23
1624253350000|2021-06-21 05:29:10|2108.07|2095.07|2108.99|2095.99|2108.99|2095.99|2108.07|2095.07|23
1624253360000|2021-06-21 05:29:20|2108.93|2095.93|2110.17|2097.17|2110.17|2097.17|2108.91|2095.91|22
1624253370000|2021-06-21 05:29:30|2110.21|2097.21|2110.02|2097.02|2110.72|2097.72|2109.95|2096.95|25
1624253380000|2021-06-21 05:29:40|2109.93|2096.93|2111.13|2098.13|2111.13|2098.13|2109.68|2096.68|26
1624253390000|2021-06-21 05:29:50|2111.03|2098.03|2110.94|2097.94|2112.96|2099.96|2110.94|2097.94|27
1624253400000|2021-06-21 05:30:00|2110.95|2097.95|2110.96|2097.96|2111.58|2098.58|2110.69|2097.69|23
1624253410000|2021-06-21 05:30:10|2110.98|2097.98|2111.48|2098.48|2111.48|2098.48|2110.72|2097.72|25
1624253420000|2021-06-21 05:30:20|2111.41|2098.41|2111.99|2098.99|2112.23|2099.23|2111.41|2098.41|21
1624253430000|2021-06-21 05:30:30|2111.97|2098.97|2113.52|2100.52|2113.52|2100.52|2111.97|2098.97|25
1624253440000|2021-06-21 05:30:40|2113.5|2100.5|2114.9|2101.9|2114.9|2101.9|2113.43|2100.43|22
1624253450000|2021-06-21 05:30:50|2114.77|2101.77|2116.16|2103.16|2116.55|2103.55|2114.77|2101.77|27
1624253460000|2021-06-21 05:31:00|2116.24|2103.24|2113.73|2100.73|2116.47|2103.47|2113.27|2100.27|26
1624253470000|2021-06-21 05:31:10|2113.77|2100.77|2113.16|2100.16|2113.79|2100.79|2112.78|2099.78|22
1624253480000|2021-06-21 05:31:20|2113.13|2100.13|2114.35|2101.35|2114.48|2101.48|2113.13|2100.13|24
1624253490000|2021-06-21 05:31:30|2114.43|2101.43|2114.5|2101.5|2116.3|2103.3|2114.43|2101.43|25
1624253500000|2021-06-21 05:31:40|2114.54|2101.54|2114.47|2101.47|2115.77|2102.77|2114.47|2101.47|28
1624253510000|2021-06-21 05:31:50|2114.41|2101.41|2114.65|2101.65|2114.67|2101.67|2113.32|2100.32|26
1624253520000|2021-06-21 05:32:00|2114.66|2101.66|2114.78|2101.78|2115.69|2102.69|2114.4|2101.4|26
1624253530000|2021-06-21 05:32:10|2114.8|2101.8|2114.95|2101.95|2115.66|2102.66|2114.8|2101.8|24
1624253540000|2021-06-21 05:32:20|2114.81|2101.81|2114.53|2101.53|2115.09|2102.09|2114.53|2101.53|27
1624253550000|2021-06-21 05:32:30|2114.52|2101.52|2114.63|2101.63|2114.98|2101.98|2113.7|2100.7|18
1624253560000|2021-06-21 05:32:40|2114.57|2101.57|2114.52|2101.52|2114.71|2101.71|2114.52|2101.52|13
1624253570000|2021-06-21 05:32:50|2114.73|2101.73|2114.98|2101.98|2115.47|2102.47|2114.73|2101.73|19
1624253580000|2021-06-21 05:33:00|2114.95|2101.95|2114.5|2101.5|2114.95|2101.95|2114.02|2101.02|16
1624253590000|2021-06-21 05:33:10|2114.44|2101.44|2112|2099|2114.44|2101.44|2111.6|2098.6|19
1624253600000|2021-06-21 05:33:20|2111.96|2098.96|2110.09|2097.09|2111.96|2098.96|2110.09|2097.09|25
1624253610000|2021-06-21 05:33:30|2110.22|2097.22|2110.62|2097.62|2110.62|2097.62|2109.67|2096.67|28
1624253620000|2021-06-21 05:33:40|2110.81|2097.81|2110.71|2097.71|2111.23|2098.23|2110.48|2097.48|22
1624253630000|2021-06-21 05:33:50|2110.76|2097.76|2113.46|2100.46|2113.46|2100.46|2110.76|2097.76|26
1624253640000|2021-06-21 05:34:00|2113.65|2100.65|2113.44|2100.44|2115.04|2102.04|2113.26|2100.26|21
1624253650000|2021-06-21 05:34:10|2113.52|2100.52|2113.14|2100.14|2114.98|2101.98|2112.32|2099.32|27
1624253660000|2021-06-21 05:34:20|2112.93|2099.93|2111.03|2098.03|2112.98|2099.98|2110.93|2097.93|22
1624253670000|2021-06-21 05:34:30|2111.01|2098.01|2112.02|2099.02|2113.1|2100.1|2110.87|2097.87|26
1624253680000|2021-06-21 05:34:40|2112.01|2099.01|2111.36|2098.36|2112.47|2099.47|2111.29|2098.29|25
1624253690000|2021-06-21 05:34:50|2111.46|2098.46|2111.41|2098.41|2111.46|2098.46|2110.92|2097.92|18
1624253700000|2021-06-21 05:35:00|2111.42|2098.42|2113.94|2100.94|2114.82|2101.82|2111.42|2098.42|28
1624253710000|2021-06-21 05:35:10|2114.05|2101.05|2115.86|2102.86|2115.86|2102.86|2114|2101|25
1624253720000|2021-06-21 05:35:20|2115.87|2102.87|2116.29|2103.29|2116.51|2103.51|2115.44|2102.44|16
1624253730000|2021-06-21 05:35:30|2116.22|2103.22|2114.78|2101.78|2116.29|2103.29|2114.67|2101.67|17
1624253740000|2021-06-21 05:35:40|2114.8|2101.8|2117.81|2104.81|2117.95|2104.95|2114.8|2101.8|23
1624253750000|2021-06-21 05:35:50|2117.89|2104.89|2116.97|2103.97|2117.94|2104.94|2116.64|2103.64|28
1624253760000|2021-06-21 05:36:00|2116.79|2103.79|2118.69|2105.69|2118.69|2105.69|2116.34|2103.34|25
1624253770000|2021-06-21 05:36:10|2119.16|2106.16|2120.09|2107.09|2120.09|2107.09|2119|2106|26
1624253780000|2021-06-21 05:36:20|2119.94|2106.94|2119.81|2106.81|2120.06|2107.06|2118.89|2105.89|28
1624253790000|2021-06-21 05:36:30|2119.75|2106.75|2119.92|2106.92|2119.92|2106.92|2119.66|2106.66|26
1624253800000|2021-06-21 05:36:40|2119.76|2106.76|2120.49|2107.49|2120.52|2107.52|2119.68|2106.68|21
1624253810000|2021-06-21 05:36:50|2120.5|2107.5|2119.49|2106.49|2121.09|2108.09|2119.49|2106.49|26
1624253820000|2021-06-21 05:37:00|2119.38|2106.38|2118.72|2105.72|2119.62|2106.62|2118.72|2105.72|21
1624253830000|2021-06-21 05:37:10|2118.69|2105.69|2118.82|2105.82|2118.93|2105.93|2118.57|2105.57|23
1624253840000|2021-06-21 05:37:20|2117.98|2104.98|2119.03|2106.03|2119.34|2106.34|2117.81|2104.81|23
1624253850000|2021-06-21 05:37:30|2119.38|2106.38|2117.7|2104.7|2119.39|2106.39|2117.63|2104.63|19
1624253860000|2021-06-21 05:37:40|2117.66|2104.66|2119.15|2106.15|2119.2|2106.2|2117.61|2104.61|17
1624253870000|2021-06-21 05:37:50|2119.22|2106.22|2117.95|2104.95|2119.24|2106.24|2117.95|2104.95|24
1624253880000|2021-06-21 05:38:00|2117.83|2104.83|2117.64|2104.64|2117.83|2104.83|2117.51|2104.51|16
1624253890000|2021-06-21 05:38:10|2117.61|2104.61|2118.02|2105.02|2118.09|2105.09|2117.6|2104.6|16
1624253900000|2021-06-21 05:38:20|2118.2|2105.2|2117.77|2104.77|2119.01|2106.01|2117.65|2104.65|15
1624253910000|2021-06-21 05:38:30|2117.69|2104.69|2119.94|2106.94|2119.94|2106.94|2117.69|2104.69|20
1624253920000|2021-06-21 05:38:40|2120|2107|2119.19|2106.19|2120|2107|2119.19|2106.19|23
1624253930000|2021-06-21 05:38:50|2119.2|2106.2|2119.34|2106.34|2119.47|2106.47|2119.15|2106.15|11
1624253940000|2021-06-21 05:39:00|2119.45|2106.45|2122.26|2109.26|2122.26|2109.26|2119.33|2106.33|23
1624253950000|2021-06-21 05:39:10|2122.64|2109.64|2122.37|2109.37|2123.02|2110.02|2121.27|2108.27|28
1624253960000|2021-06-21 05:39:20|2122.42|2109.42|2121.7|2108.7|2122.75|2109.75|2120.71|2107.71|25
1624253970000|2021-06-21 05:39:30|2121.72|2108.72|2123.29|2110.29|2123.29|2110.29|2121.47|2108.47|27
1624253980000|2021-06-21 05:39:40|2123.24|2110.24|2124.01|2111.01|2125.21|2112.21|2123.24|2110.24|23
1624253990000|2021-06-21 05:39:50|2124.17|2111.17|2124.07|2111.07|2124.75|2111.75|2123.75|2110.75|21
1624254000000|2021-06-21 05:40:00|2124.09|2111.09|2125.47|2112.47|2125.52|2112.52|2124.01|2111.01|24
1624254010000|2021-06-21 05:40:10|2125.46|2112.46|2124.04|2111.04|2125.52|2112.52|2123.97|2110.97|21
1624254020000|2021-06-21 05:40:20|2123.59|2110.59|2124.06|2111.06|2124.06|2111.06|2122.46|2109.46|25
1624254030000|2021-06-21 05:40:30|2124.07|2111.07|2124.37|2111.37|2124.53|2111.53|2123.99|2110.99|20
1624254040000|2021-06-21 05:40:40|2124.35|2111.35|2124.4|2111.4|2124.44|2111.44|2124.24|2111.24|15
1624254050000|2021-06-21 05:40:50|2124.35|2111.35|2124.49|2111.49|2124.5|2111.5|2124.34|2111.34|8
1624254060000|2021-06-21 05:41:00|2124.5|2111.5|2123.07|2110.07|2124.57|2111.57|2123.07|2110.07|8
1624254070000|2021-06-21 05:41:10|2123.09|2110.09|2124.6|2111.6|2124.6|2111.6|2122.6|2109.6|18
1624254080000|2021-06-21 05:41:20|2124.51|2111.51|2124.76|2111.76|2125.55|2112.55|2123.82|2110.82|24
1624254090000|2021-06-21 05:41:30|2124.79|2111.79|2124.79|2111.79|2125.52|2112.52|2124.76|2111.76|21
1624254100000|2021-06-21 05:41:40|2124.8|2111.8|2125.74|2112.74|2126.02|2113.02|2124.8|2111.8|18
1624254110000|2021-06-21 05:41:50|2126|2113|2125.15|2112.15|2126|2113|2124.78|2111.78|21
1624254120000|2021-06-21 05:42:00|2125.36|2112.36|2125.88|2112.88|2125.96|2112.96|2125.15|2112.15|20
1624254130000|2021-06-21 05:42:10|2125.89|2112.89|2126.25|2113.25|2126.25|2113.25|2125.51|2112.51|18
1624254140000|2021-06-21 05:42:20|2126.2|2113.2|2126.39|2113.39|2126.39|2113.39|2126.09|2113.09|17
1624254150000|2021-06-21 05:42:30|2126.37|2113.37|2127.12|2114.12|2127.12|2114.12|2126.29|2113.29|20
1624254160000|2021-06-21 05:42:40|2127.26|2114.26|2127.81|2114.81|2128.24|2115.24|2127.13|2114.13|27
1624254170000|2021-06-21 05:42:50|2127.79|2114.79|2128.2|2115.2|2128.2|2115.2|2127.74|2114.74|27
1624254180000|2021-06-21 05:43:00|2128.26|2115.26|2127.19|2114.19|2128.26|2115.26|2126.68|2113.68|24
1624254190000|2021-06-21 05:43:10|2127.23|2114.23|2128.23|2115.23|2128.23|2115.23|2127.21|2114.21|27
1624254200000|2021-06-21 05:43:20|2128.22|2115.22|2128.24|2115.24|2128.5|2115.5|2127.89|2114.89|25
1624254210000|2021-06-21 05:43:30|2128.3|2115.3|2129.01|2116.01|2129.01|2116.01|2128.22|2115.22|20
1624254220000|2021-06-21 05:43:40|2129.14|2116.14|2129.1|2116.1|2129.33|2116.33|2128.97|2115.97|21
1624254230000|2021-06-21 05:43:50|2129.21|2116.21|2129.86|2116.86|2129.87|2116.87|2129.21|2116.21|14
1624254240000|2021-06-21 05:44:00|2129.83|2116.83|2129.76|2116.76|2130.29|2117.29|2129.76|2116.76|19
1624254250000|2021-06-21 05:44:10|2129.44|2116.44|2128.24|2115.24|2129.44|2116.44|2128.11|2115.11|27
1624254260000|2021-06-21 05:44:20|2128.23|2115.23|2128.34|2115.34|2128.69|2115.69|2128.23|2115.23|19
1624254270000|2021-06-21 05:44:30|2128.14|2115.14|2127.9|2114.9|2128.2|2115.2|2127.84|2114.84|20
1624254280000|2021-06-21 05:44:40|2128.12|2115.12|2127.81|2114.81|2128.34|2115.34|2127.81|2114.81|15
1624254290000|2021-06-21 05:44:50|2127.8|2114.8|2127.21|2114.21|2127.95|2114.95|2126.97|2113.97|24
1624254300000|2021-06-21 05:45:00|2127.23|2114.23|2125.24|2112.24|2127.23|2114.23|2125.24|2112.24|25
1624254310000|2021-06-21 05:45:10|2125.39|2112.39|2123.3|2110.3|2125.57|2112.57|2123.3|2110.3|25
1624254320000|2021-06-21 05:45:20|2123.45|2110.45|2126.02|2113.02|2126.16|2113.16|2123.45|2110.45|28
1624254330000|2021-06-21 05:45:30|2125.91|2112.91|2124.96|2111.96|2125.96|2112.96|2124.96|2111.96|22
1624254340000|2021-06-21 05:45:40|2125.06|2112.06|2125.4|2112.4|2125.65|2112.65|2124.87|2111.87|19
1624254350000|2021-06-21 05:45:50|2125.54|2112.54|2124.13|2111.13|2126.18|2113.18|2124.13|2111.13|22
1624254360000|2021-06-21 05:46:00|2124.08|2111.08|2123.58|2110.58|2124.39|2111.39|2123.51|2110.51|24
1624254370000|2021-06-21 05:46:10|2123.52|2110.52|2122.7|2109.7|2123.52|2110.52|2122.62|2109.62|19
1624254380000|2021-06-21 05:46:20|2122.62|2109.62|2123|2110|2123|2110|2122.47|2109.47|16
1624254390000|2021-06-21 05:46:30|2122.99|2109.99|2122.55|2109.55|2122.99|2109.99|2122.32|2109.32|20
1624254400000|2021-06-21 05:46:40|2122.57|2109.57|2121.59|2108.59|2122.57|2109.57|2120.9|2107.9|23
1624254410000|2021-06-21 05:46:50|2121.61|2108.61|2120.94|2107.94|2121.74|2108.74|2120.28|2107.28|23
1624254420000|2021-06-21 05:47:00|2120.3|2107.3|2120.41|2107.41|2122.34|2109.34|2119.69|2106.69|24
1624254430000|2021-06-21 05:47:10|2119.89|2106.89|2118.97|2105.97|2121.56|2108.56|2118.62|2105.62|23
1624254440000|2021-06-21 05:47:20|2118.7|2105.7|2120.27|2107.27|2120.27|2107.27|2118.55|2105.55|21
1624254450000|2021-06-21 05:47:30|2120.33|2107.33|2119.89|2106.89|2120.52|2107.52|2119.43|2106.43|27
1624254460000|2021-06-21 05:47:40|2119.83|2106.83|2119.64|2106.64|2120.23|2107.23|2119.63|2106.63|20
1624254470000|2021-06-21 05:47:50|2119.63|2106.63|2120.33|2107.33|2120.47|2107.47|2119.63|2106.63|11
1624254480000|2021-06-21 05:48:00|2120.41|2107.41|2120.45|2107.45|2120.46|2107.46|2120.31|2107.31|16
1624254490000|2021-06-21 05:48:10|2120.54|2107.54|2124.77|2111.77|2124.77|2111.77|2120.54|2107.54|28
1624254500000|2021-06-21 05:48:20|2124.82|2111.82|2124.22|2111.22|2124.93|2111.93|2122.98|2109.98|24
1624254510000|2021-06-21 05:48:30|2124.77|2111.77|2126.47|2113.47|2126.69|2113.69|2124.5|2111.5|28
1624254520000|2021-06-21 05:48:40|2127.03|2114.03|2129.6|2116.6|2129.6|2116.6|2127.03|2114.03|26
1624254530000|2021-06-21 05:48:50|2129.59|2116.59|2130.41|2117.41|2130.41|2117.41|2129.59|2116.59|19
1624254540000|2021-06-21 05:49:00|2130.42|2117.42|2130.8|2117.8|2131.38|2118.38|2129.84|2116.84|25
1624254550000|2021-06-21 05:49:10|2130.62|2117.62|2130.63|2117.63|2131.17|2118.17|2130.28|2117.28|28
1624254560000|2021-06-21 05:49:20|2130.84|2117.84|2132.14|2119.14|2132.39|2119.39|2130.84|2117.84|25
1624254570000|2021-06-21 05:49:30|2132.26|2119.26|2132.41|2119.41|2133.54|2120.54|2132.26|2119.26|21
1624254580000|2021-06-21 05:49:40|2132.28|2119.28|2131.08|2118.08|2132.31|2119.31|2130.4|2117.4|26
1624254590000|2021-06-21 05:49:50|2131.23|2118.23|2131.35|2118.35|2131.77|2118.77|2131.18|2118.18|23
1624254600000|2021-06-21 05:50:00|2131.32|2118.32|2132.57|2119.57|2133.32|2120.32|2131.32|2118.32|22
1624254610000|2021-06-21 05:50:10|2132.37|2119.37|2132.07|2119.07|2132.54|2119.54|2131.74|2118.74|21
1624254620000|2021-06-21 05:50:20|2132.08|2119.08|2130.89|2117.89|2132.08|2119.08|2128.31|2115.31|25
1624254630000|2021-06-21 05:50:30|2128.94|2115.94|2131.57|2118.57|2131.85|2118.85|2128.94|2115.94|22
1624254640000|2021-06-21 05:50:40|2131.67|2118.67|2129.14|2116.14|2131.83|2118.83|2129.14|2116.14|20
1624254650000|2021-06-21 05:50:50|2131.01|2118.01|2128.82|2115.82|2131.01|2118.01|2128.61|2115.61|22
1624254660000|2021-06-21 05:51:00|2129.97|2116.97|2131.23|2118.23|2131.31|2118.31|2128.82|2115.82|17
1624254670000|2021-06-21 05:51:10|2131.45|2118.45|2130.75|2117.75|2131.46|2118.46|2128.97|2115.97|22
1624254680000|2021-06-21 05:51:20|2130.81|2117.81|2130.79|2117.79|2131.17|2118.17|2130.04|2117.04|21
1624254690000|2021-06-21 05:51:30|2130.77|2117.77|2131.99|2118.99|2131.99|2118.99|2130.77|2117.77|19
1624254700000|2021-06-21 05:51:40|2131.98|2118.98|2131.48|2118.48|2131.98|2118.98|2131.25|2118.25|15
1624254710000|2021-06-21 05:51:50|2131.31|2118.31|2131.39|2118.39|2131.48|2118.48|2131.22|2118.22|15
1624254720000|2021-06-21 05:52:00|2131.4|2118.4|2131.39|2118.39|2131.48|2118.48|2131.37|2118.37|7
1624254730000|2021-06-21 05:52:10|2131.1|2118.1|2131.42|2118.42|2131.42|2118.42|2130.8|2117.8|22
1624254740000|2021-06-21 05:52:20|2131.46|2118.46|2131.31|2118.31|2132.82|2119.82|2131.3|2118.3|21
1624254750000|2021-06-21 05:52:30|2131.55|2118.55|2131.07|2118.07|2131.55|2118.55|2130.8|2117.8|24
1624254760000|2021-06-21 05:52:40|2131.1|2118.1|2130.85|2117.85|2131.11|2118.11|2130.83|2117.83|22
1624254770000|2021-06-21 05:52:50|2130.86|2117.86|2131.02|2118.02|2131.13|2118.13|2130.85|2117.85|15
1624254780000|2021-06-21 05:53:00|2131.01|2118.01|2130.99|2117.99|2131.15|2118.15|2130.94|2117.94|15
1624254790000|2021-06-21 05:53:10|2130.97|2117.97|2131.23|2118.23|2131.98|2118.98|2130.97|2117.97|19
1624254800000|2021-06-21 05:53:20|2131.27|2118.27|2132.63|2119.63|2133.26|2120.26|2131.27|2118.27|19
1624254810000|2021-06-21 05:53:30|2132.95|2119.95|2133.53|2120.53|2133.56|2120.56|2132.35|2119.35|18
1624254820000|2021-06-21 05:53:40|2133.74|2120.74|2133.92|2120.92|2134.05|2121.05|2132.86|2119.86|22
1624254830000|2021-06-21 05:53:50|2133.91|2120.91|2133.21|2120.21|2133.91|2120.91|2132.78|2119.78|18
1624254840000|2021-06-21 05:54:00|2133.06|2120.06|2134.68|2121.68|2134.79|2121.79|2133.06|2120.06|22
1624254850000|2021-06-21 05:54:10|2134.79|2121.79|2134.37|2121.37|2134.79|2121.79|2134.12|2121.12|22
1624254860000|2021-06-21 05:54:20|2134.33|2121.33|2135.33|2122.33|2135.44|2122.44|2134.33|2121.33|27
1624254870000|2021-06-21 05:54:30|2135.34|2122.34|2135.75|2122.75|2135.85|2122.85|2135.2|2122.2|22
1624254880000|2021-06-21 05:54:40|2135.34|2122.34|2135.86|2122.86|2136.01|2123.01|2135.16|2122.16|17
1624254890000|2021-06-21 05:54:50|2135.81|2122.81|2136.01|2123.01|2136.07|2123.07|2135.68|2122.68|19
1624254900000|2021-06-21 05:55:00|2135.93|2122.93|2136.25|2123.25|2136.37|2123.37|2135.93|2122.93|13
1624254910000|2021-06-21 05:55:10|2135.52|2122.52|2136.59|2123.59|2136.61|2123.61|2135.12|2122.12|16
1624254920000|2021-06-21 05:55:20|2136.45|2123.45|2136.11|2123.11|2136.61|2123.61|2135.69|2122.69|20
1624254930000|2021-06-21 05:55:30|2136.71|2123.71|2136.24|2123.24|2136.71|2123.71|2135.87|2122.87|24
1624254940000|2021-06-21 05:55:40|2136.14|2123.14|2136.74|2123.74|2137.18|2124.18|2136.08|2123.08|24
1624254950000|2021-06-21 05:55:50|2136.37|2123.37|2135.89|2122.89|2136.65|2123.65|2135.83|2122.83|21
1624254960000|2021-06-21 05:56:00|2135.96|2122.96|2136.42|2123.42|2136.67|2123.67|2135.8|2122.8|21
1624254970000|2021-06-21 05:56:10|2136.38|2123.38|2136.27|2123.27|2136.47|2123.47|2135.88|2122.88|24
1624254980000|2021-06-21 05:56:20|2136.19|2123.19|2136.12|2123.12|2136.26|2123.26|2135.62|2122.62|24
1624254990000|2021-06-21 05:56:30|2135.9|2122.9|2136.08|2123.08|2136.1|2123.1|2135.79|2122.79|20
1624255000000|2021-06-21 05:56:40|2136|2123|2135.8|2122.8|2136.05|2123.05|2135.8|2122.8|11
1624255010000|2021-06-21 05:56:50|2136|2123|2135.58|2122.58|2136.03|2123.03|2135.58|2122.58|18
1624255020000|2021-06-21 05:57:00|2135.85|2122.85|2135.93|2122.93|2136.58|2123.58|2135.74|2122.74|23
1624255030000|2021-06-21 05:57:10|2135.94|2122.94|2135.62|2122.62|2135.98|2122.98|2135.53|2122.53|18
1624255040000|2021-06-21 05:57:20|2135.57|2122.57|2135.32|2122.32|2135.57|2122.57|2134.94|2121.94|26
1624255050000|2021-06-21 05:57:30|2135.11|2122.11|2134.72|2121.72|2135.11|2122.11|2134.04|2121.04|25
1624255060000|2021-06-21 05:57:40|2134.57|2121.57|2134.89|2121.89|2135.07|2122.07|2134.56|2121.56|19
1624255070000|2021-06-21 05:57:50|2135.02|2122.02|2134.89|2121.89|2135.48|2122.48|2134.74|2121.74|20
1624255080000|2021-06-21 05:58:00|2134.9|2121.9|2135.13|2122.13|2135.26|2122.26|2134.9|2121.9|11
1624255090000|2021-06-21 05:58:10|2134.69|2121.69|2134.59|2121.59|2135.24|2122.24|2134.41|2121.41|16
1624255100000|2021-06-21 05:58:20|2134.95|2121.95|2133.71|2120.71|2134.95|2121.95|2132.52|2119.52|21
1624255110000|2021-06-21 05:58:30|2132.45|2119.45|2132.35|2119.35|2133.77|2120.77|2132.19|2119.19|14
1624255120000|2021-06-21 05:58:40|2132.38|2119.38|2132.36|2119.36|2133.66|2120.66|2132.17|2119.17|14
1624255130000|2021-06-21 05:58:50|2132.38|2119.38|2132.95|2119.95|2133.75|2120.75|2132.2|2119.2|11
1624255140000|2021-06-21 05:59:00|2132.87|2119.87|2134.72|2121.72|2134.72|2121.72|2132.87|2119.87|24
1624255150000|2021-06-21 05:59:10|2134.9|2121.9|2134.41|2121.41|2134.92|2121.92|2134.41|2121.41|20
1624255160000|2021-06-21 05:59:20|2134.4|2121.4|2136.09|2123.09|2136.29|2123.29|2134.39|2121.39|17
1624255170000|2021-06-21 05:59:30|2136.25|2123.25|2136.63|2123.63|2136.68|2123.68|2136.23|2123.23|20
1624255180000|2021-06-21 05:59:40|2136.49|2123.49|2136.66|2123.66|2137.09|2124.09|2136.49|2123.49|19
1624255190000|2021-06-21 05:59:50|2136.48|2123.48|2136.54|2123.54|2136.55|2123.55|2136.48|2123.48|8
1624255200000|2021-06-21 06:00:00|2136.56|2123.56|2134.06|2121.06|2136.66|2123.66|2134.06|2121.06|25
1624255210000|2021-06-21 06:00:10|2134.02|2121.02|2133.73|2120.73|2134.98|2121.98|2133.73|2120.73|23
1624255220000|2021-06-21 06:00:20|2133.7|2120.7|2133.31|2120.31|2133.71|2120.71|2133.31|2120.31|16
1624255230000|2021-06-21 06:00:30|2133.43|2120.43|2133.33|2120.33|2133.43|2120.43|2132.04|2119.04|18
1624255240000|2021-06-21 06:00:40|2133.35|2120.35|2132.6|2119.6|2133.35|2120.35|2131.86|2118.86|22
1624255250000|2021-06-21 06:00:50|2132.76|2119.76|2132.65|2119.65|2133.27|2120.27|2132.35|2119.35|23
1624255260000|2021-06-21 06:01:00|2132.64|2119.64|2131.57|2118.57|2132.64|2119.64|2131.57|2118.57|20
1624255270000|2021-06-21 06:01:10|2131.68|2118.68|2131.49|2118.49|2132.33|2119.33|2131.46|2118.46|17
1624255280000|2021-06-21 06:01:20|2131.61|2118.61|2132.83|2119.83|2133.07|2120.07|2131.4|2118.4|20
1624255290000|2021-06-21 06:01:30|2132.86|2119.86|2132.59|2119.59|2132.86|2119.86|2132.55|2119.55|17
1624255300000|2021-06-21 06:01:40|2132.63|2119.63|2132.73|2119.73|2133.06|2120.06|2132.59|2119.59|20
1624255310000|2021-06-21 06:01:50|2132.68|2119.68|2131.38|2118.38|2132.68|2119.68|2131.38|2118.38|20
1624255320000|2021-06-21 06:02:00|2131.21|2118.21|2130.69|2117.69|2131.21|2118.21|2130.6|2117.6|19
1624255330000|2021-06-21 06:02:10|2130.51|2117.51|2129.6|2116.6|2130.52|2117.52|2129.58|2116.58|18
1624255340000|2021-06-21 06:02:20|2129.55|2116.55|2130.54|2117.54|2130.6|2117.6|2129|2116|25
1624255350000|2021-06-21 06:02:30|2130.33|2117.33|2129.31|2116.31|2130.33|2117.33|2129.26|2116.26|20
1624255360000|2021-06-21 06:02:40|2129.39|2116.39|2129.09|2116.09|2129.43|2116.43|2128.99|2115.99|21
1624255370000|2021-06-21 06:02:50|2129.1|2116.1|2131.62|2118.62|2131.7|2118.7|2129.1|2116.1|23
1624255380000|2021-06-21 06:03:00|2131.72|2118.72|2133.42|2120.42|2133.5|2120.5|2131.72|2118.72|24
1624255390000|2021-06-21 06:03:10|2133.13|2120.13|2134.09|2121.09|2134.1|2121.1|2132.86|2119.86|23
1624255400000|2021-06-21 06:03:20|2134.38|2121.38|2134.62|2121.62|2135.06|2122.06|2134.29|2121.29|21
1624255410000|2021-06-21 06:03:30|2134.37|2121.37|2134.15|2121.15|2134.37|2121.37|2133.85|2120.85|19
1624255420000|2021-06-21 06:03:40|2134.16|2121.16|2134.31|2121.31|2134.67|2121.67|2134.03|2121.03|21
1624255430000|2021-06-21 06:03:50|2134.33|2121.33|2135.07|2122.07|2135.11|2122.11|2134.17|2121.17|17
1624255440000|2021-06-21 06:04:00|2134.98|2121.98|2134.26|2121.26|2134.98|2121.98|2134.26|2121.26|23
1624255450000|2021-06-21 06:04:10|2134.21|2121.21|2134.08|2121.08|2134.28|2121.28|2134.06|2121.06|13
1624255460000|2021-06-21 06:04:20|2134.05|2121.05|2134.12|2121.12|2134.16|2121.16|2133.86|2120.86|20
1624255470000|2021-06-21 06:04:30|2134.16|2121.16|2134.86|2121.86|2134.86|2121.86|2134.13|2121.13|12
1624255480000|2021-06-21 06:04:40|2134.91|2121.91|2136.03|2123.03|2136.03|2123.03|2134.9|2121.9|18
1624255490000|2021-06-21 06:04:50|2136.02|2123.02|2136.82|2123.82|2136.82|2123.82|2135.92|2122.92|14
1624255500000|2021-06-21 06:05:00|2136.83|2123.83|2140.09|2127.09|2140.09|2127.09|2136.83|2123.83|18
1624255510000|2021-06-21 06:05:10|2140.55|2127.55|2144.1|2131.1|2145.03|2132.03|2140.38|2127.38|28
1624255520000|2021-06-21 06:05:20|2144.36|2131.36|2145.4|2132.4|2145.4|2132.4|2144.09|2131.09|26
1624255530000|2021-06-21 06:05:30|2144.73|2131.73|2144.59|2131.59|2145.73|2132.73|2144.31|2131.31|22
1624255540000|2021-06-21 06:05:40|2144.61|2131.61|2146.2|2133.2|2147.42|2134.42|2144.61|2131.61|25
1624255550000|2021-06-21 06:05:50|2146.57|2133.57|2147.76|2134.76|2147.76|2134.76|2146.04|2133.04|21
1624255560000|2021-06-21 06:06:00|2147.6|2134.6|2149.23|2136.23|2150.8|2137.8|2147.55|2134.55|26
1624255570000|2021-06-21 06:06:10|2149.29|2136.29|2149.73|2136.73|2151.52|2138.52|2149.29|2136.29|26
1624255580000|2021-06-21 06:06:20|2149.41|2136.41|2149|2136|2149.9|2136.9|2149|2136|22
1624255590000|2021-06-21 06:06:30|2149.34|2136.34|2151.32|2138.32|2151.34|2138.34|2149.19|2136.19|23
1624255600000|2021-06-21 06:06:40|2151.41|2138.41|2152.22|2139.22|2152.22|2139.22|2150.23|2137.23|24
1624255610000|2021-06-21 06:06:50|2152.33|2139.33|2151.8|2138.8|2152.33|2139.33|2150.58|2137.58|24
1624255620000|2021-06-21 06:07:00|2152.14|2139.14|2151|2138|2152.4|2139.4|2150.83|2137.83|24
1624255630000|2021-06-21 06:07:10|2150.98|2137.98|2151.82|2138.82|2152.18|2139.18|2150.9|2137.9|17
1624255640000|2021-06-21 06:07:20|2151.89|2138.89|2151.75|2138.75|2152.07|2139.07|2151.35|2138.35|22
1624255650000|2021-06-21 06:07:30|2151.78|2138.78|2151.47|2138.47|2152.41|2139.41|2151.47|2138.47|20
1624255660000|2021-06-21 06:07:40|2151.5|2138.5|2150.89|2137.89|2151.5|2138.5|2150.85|2137.85|26
1624255670000|2021-06-21 06:07:50|2150.91|2137.91|2151.18|2138.18|2151.3|2138.3|2150.86|2137.86|20
1624255680000|2021-06-21 06:08:00|2151.16|2138.16|2149.89|2136.89|2151.17|2138.17|2148.47|2135.47|16
1624255690000|2021-06-21 06:08:10|2149.76|2136.76|2149.48|2136.48|2149.81|2136.81|2149.48|2136.48|10
1624255700000|2021-06-21 06:08:20|2149.47|2136.47|2148.46|2135.46|2149.52|2136.52|2148.46|2135.46|16
1624255710000|2021-06-21 06:08:30|2148.38|2135.38|2150.24|2137.24|2150.38|2137.38|2148.38|2135.38|24
1624255720000|2021-06-21 06:08:40|2150.64|2137.64|2150.3|2137.3|2150.65|2137.65|2150.05|2137.05|22
1624255730000|2021-06-21 06:08:50|2150.29|2137.29|2149.58|2136.58|2150.29|2137.29|2149.55|2136.55|21
1624255740000|2021-06-21 06:09:00|2149.56|2136.56|2149.66|2136.66|2149.69|2136.69|2149.56|2136.56|14
1624255750000|2021-06-21 06:09:10|2149.6|2136.6|2149.38|2136.38|2149.77|2136.77|2149.26|2136.26|16
1624255760000|2021-06-21 06:09:20|2149.42|2136.42|2149.52|2136.52|2149.58|2136.58|2149.24|2136.24|15
1624255770000|2021-06-21 06:09:30|2149.53|2136.53|2151.33|2138.33|2151.33|2138.33|2149.52|2136.52|22
1624255780000|2021-06-21 06:09:40|2151.41|2138.41|2150.35|2137.35|2151.42|2138.42|2150.28|2137.28|19
1624255790000|2021-06-21 06:09:50|2150.56|2137.56|2151.18|2138.18|2151.24|2138.24|2150.52|2137.52|21
1624255800000|2021-06-21 06:10:00|2151.12|2138.12|2150.05|2137.05|2151.24|2138.24|2150.05|2137.05|17
1624255810000|2021-06-21 06:10:10|2150.04|2137.04|2149.87|2136.87|2150.46|2137.46|2149.79|2136.79|15
1624255820000|2021-06-21 06:10:20|2149.81|2136.81|2150.21|2137.21|2150.27|2137.27|2149.81|2136.81|22
1624255830000|2021-06-21 06:10:30|2150.07|2137.07|2150.23|2137.23|2150.25|2137.25|2150.07|2137.07|10
1624255840000|2021-06-21 06:10:40|2150.31|2137.31|2147.33|2134.33|2150.31|2137.31|2147.33|2134.33|21
1624255850000|2021-06-21 06:10:50|2147.47|2134.47|2147.65|2134.65|2147.89|2134.89|2147.38|2134.38|25
1624255860000|2021-06-21 06:11:00|2147.61|2134.61|2146.7|2133.7|2147.62|2134.62|2146.7|2133.7|21
1624255870000|2021-06-21 06:11:10|2147.46|2134.46|2149.04|2136.04|2149.04|2136.04|2146.64|2133.64|24
1624255880000|2021-06-21 06:11:20|2149.1|2136.1|2148.25|2135.25|2149.27|2136.27|2148.25|2135.25|18
1624255890000|2021-06-21 06:11:30|2148.27|2135.27|2147.46|2134.46|2148.27|2135.27|2147.34|2134.34|17
1624255900000|2021-06-21 06:11:40|2147.38|2134.38|2147.87|2134.87|2147.91|2134.91|2147.29|2134.29|18
1624255910000|2021-06-21 06:11:50|2147.73|2134.73|2146.92|2133.92|2147.83|2134.83|2146.3|2133.3|21
1624255920000|2021-06-21 06:12:00|2146.85|2133.85|2146.66|2133.66|2147.12|2134.12|2146.66|2133.66|16
1624255930000|2021-06-21 06:12:10|2146.48|2133.48|2146.25|2133.25|2146.48|2133.48|2146.25|2133.25|18
1624255940000|2021-06-21 06:12:20|2146.21|2133.21|2146.05|2133.05|2146.24|2133.24|2146.04|2133.04|11
1624255950000|2021-06-21 06:12:30|2146.04|2133.04|2145.51|2132.51|2146.14|2133.14|2145.51|2132.51|16
1624255960000|2021-06-21 06:12:40|2145.46|2132.46|2146.16|2133.16|2146.24|2133.24|2145.32|2132.32|15
1624255970000|2021-06-21 06:12:50|2146.02|2133.02|2145.47|2132.47|2146.54|2133.54|2145.47|2132.47|24
1624255980000|2021-06-21 06:13:00|2145.42|2132.42|2146.39|2133.39|2147.04|2134.04|2145.42|2132.42|20
1624255990000|2021-06-21 06:13:10|2146.6|2133.6|2145.98|2132.98|2146.76|2133.76|2145.97|2132.97|14
1624256000000|2021-06-21 06:13:20|2145.95|2132.95|2145.81|2132.81|2146.48|2133.48|2145.81|2132.81|10
1624256010000|2021-06-21 06:13:30|2145.87|2132.87|2145.74|2132.74|2145.87|2132.87|2145.73|2132.73|12
1624256020000|2021-06-21 06:13:40|2145.71|2132.71|2145.88|2132.88|2145.88|2132.88|2145.71|2132.71|8
1624256030000|2021-06-21 06:13:50|2145.83|2132.83|2145.61|2132.61|2145.87|2132.87|2145.55|2132.55|13
1624256040000|2021-06-21 06:14:00|2145.62|2132.62|2145.57|2132.57|2145.62|2132.62|2145.54|2132.54|8
1624256050000|2021-06-21 06:14:10|2145.56|2132.56|2145.53|2132.53|2145.65|2132.65|2145.48|2132.48|11
1624256060000|2021-06-21 06:14:20|2145.49|2132.49|2146.31|2133.31|2146.59|2133.59|2145.49|2132.49|14
1624256070000|2021-06-21 06:14:30|2146.41|2133.41|2148.5|2135.5|2148.5|2135.5|2146.39|2133.39|19
1624256080000|2021-06-21 06:14:40|2148.59|2135.59|2147.09|2134.09|2148.89|2135.89|2147.09|2134.09|22
1624256090000|2021-06-21 06:14:50|2147.08|2134.08|2147.08|2134.08|2147.41|2134.41|2147.08|2134.08|15
1624256100000|2021-06-21 06:15:00|2147.05|2134.05|2147.44|2134.44|2147.94|2134.94|2146.72|2133.72|22
1624256110000|2021-06-21 06:15:10|2147.38|2134.38|2147.12|2134.12|2147.54|2134.54|2147.04|2134.04|19
1624256120000|2021-06-21 06:15:20|2147.15|2134.15|2146.37|2133.37|2147.15|2134.15|2146.34|2133.34|18
1624256130000|2021-06-21 06:15:30|2146.68|2133.68|2147.02|2134.02|2147.07|2134.07|2146.39|2133.39|16
1624256140000|2021-06-21 06:15:40|2146.99|2133.99|2146.52|2133.52|2146.99|2133.99|2146.33|2133.33|17
1624256150000|2021-06-21 06:15:50|2146.48|2133.48|2146.11|2133.11|2147.07|2134.07|2145.85|2132.85|15
1624256160000|2021-06-21 06:16:00|2145.75|2132.75|2146.1|2133.1|2146.47|2133.47|2145.75|2132.75|14
1624256170000|2021-06-21 06:16:10|2146.12|2133.12|2146.06|2133.06|2146.12|2133.12|2145.76|2132.76|8
1624256180000|2021-06-21 06:16:20|2146.07|2133.07|2143.73|2130.73|2146.1|2133.1|2143.7|2130.7|10
1624256190000|2021-06-21 06:16:30|2143.68|2130.68|2143.19|2130.19|2144.43|2131.43|2143.15|2130.15|18
1624256200000|2021-06-21 06:16:40|2143.26|2130.26|2143.08|2130.08|2143.35|2130.35|2143.01|2130.01|19
1624256210000|2021-06-21 06:16:50|2143|2130|2142.73|2129.73|2143.26|2130.26|2142.53|2129.53|18
1624256220000|2021-06-21 06:17:00|2142.72|2129.72|2141.54|2128.54|2142.76|2129.76|2141.54|2128.54|18
1624256230000|2021-06-21 06:17:10|2141.55|2128.55|2141.68|2128.68|2141.75|2128.75|2141.55|2128.55|9
1624256240000|2021-06-21 06:17:20|2141.74|2128.74|2141.45|2128.45|2141.74|2128.74|2141.37|2128.37|18
1624256250000|2021-06-21 06:17:30|2141.41|2128.41|2141.42|2128.42|2141.57|2128.57|2141.34|2128.34|11
1624256260000|2021-06-21 06:17:40|2141.51|2128.51|2141.4|2128.4|2141.51|2128.51|2141.26|2128.26|16
1624256270000|2021-06-21 06:17:50|2141.85|2128.85|2143.97|2130.97|2143.97|2130.97|2141.65|2128.65|21
1624256280000|2021-06-21 06:18:00|2143.98|2130.98|2143.63|2130.63|2144.16|2131.16|2143.47|2130.47|24
1624256290000|2021-06-21 06:18:10|2143.59|2130.59|2142.75|2129.75|2143.65|2130.65|2142.48|2129.48|23
1624256300000|2021-06-21 06:18:20|2142.82|2129.82|2142.22|2129.22|2142.82|2129.82|2141.99|2128.99|21
1624256310000|2021-06-21 06:18:30|2142.03|2129.03|2142.02|2129.02|2142.26|2129.26|2141.69|2128.69|22
1624256320000|2021-06-21 06:18:40|2142.16|2129.16|2141.14|2128.14|2142.16|2129.16|2140.86|2127.86|25
1624256330000|2021-06-21 06:18:50|2140.96|2127.96|2138.68|2125.68|2141.16|2128.16|2137.75|2124.75|20
1624256340000|2021-06-21 06:19:00|2138.92|2125.92|2137.05|2124.05|2139.41|2126.41|2136.08|2123.08|26
1624256350000|2021-06-21 06:19:10|2137.07|2124.07|2138.25|2125.25|2138.92|2125.92|2136.73|2123.73|23
1624256360000|2021-06-21 06:19:20|2139.34|2126.34|2139.65|2126.65|2139.92|2126.92|2136.65|2123.65|19
1624256370000|2021-06-21 06:19:30|2139.56|2126.56|2135.63|2122.63|2139.56|2126.56|2135.48|2122.48|21
1624256380000|2021-06-21 06:19:40|2135.56|2122.56|2133.72|2120.72|2135.56|2122.56|2133.7|2120.7|25
1624256390000|2021-06-21 06:19:50|2133.21|2120.21|2133.11|2120.11|2133.99|2120.99|2132.77|2119.77|27
1624256400000|2021-06-21 06:20:00|2133.29|2120.29|2133.68|2120.68|2135|2122|2133.29|2120.29|27
1624256410000|2021-06-21 06:20:10|2133.95|2120.95|2133.58|2120.58|2134.41|2121.41|2133.05|2120.05|28
1624256420000|2021-06-21 06:20:20|2133.61|2120.61|2136.82|2123.82|2136.92|2123.92|2133.61|2120.61|28
1624256430000|2021-06-21 06:20:30|2136.63|2123.63|2135.47|2122.47|2136.72|2123.72|2135.17|2122.17|26
1624256440000|2021-06-21 06:20:40|2135.51|2122.51|2135.25|2122.25|2135.7|2122.7|2135.25|2122.25|27
1624256450000|2021-06-21 06:20:50|2135.27|2122.27|2135.85|2122.85|2135.87|2122.87|2135.13|2122.13|20
1624256460000|2021-06-21 06:21:00|2135.94|2122.94|2136.09|2123.09|2136.24|2123.24|2135.82|2122.82|23
1624256470000|2021-06-21 06:21:10|2136.06|2123.06|2135.99|2122.99|2136.84|2123.84|2135.99|2122.99|24
1624256480000|2021-06-21 06:21:20|2136.04|2123.04|2136.32|2123.32|2136.43|2123.43|2135.88|2122.88|24
1624256490000|2021-06-21 06:21:30|2136.22|2123.22|2136.16|2123.16|2136.45|2123.45|2136.06|2123.06|20
1624256500000|2021-06-21 06:21:40|2136.25|2123.25|2135.28|2122.28|2136.29|2123.29|2135.28|2122.28|21
1624256510000|2021-06-21 06:21:50|2135.31|2122.31|2134.74|2121.74|2135.89|2122.89|2134.74|2121.74|20
1624256520000|2021-06-21 06:22:00|2134.75|2121.75|2134.81|2121.81|2135.46|2122.46|2134.3|2121.3|19
1624256530000|2021-06-21 06:22:10|2134.46|2121.46|2131.66|2118.66|2134.46|2121.46|2131.61|2118.61|25
1624256540000|2021-06-21 06:22:20|2131.65|2118.65|2131.57|2118.57|2131.68|2118.68|2131.05|2118.05|27
1624256550000|2021-06-21 06:22:30|2131.58|2118.58|2130.62|2117.62|2131.64|2118.64|2130.36|2117.36|24
1624256560000|2021-06-21 06:22:40|2130.63|2117.63|2128.46|2115.46|2130.7|2117.7|2128.46|2115.46|26
1624256570000|2021-06-21 06:22:50|2128.65|2115.65|2126.69|2113.69|2128.71|2115.71|2126.49|2113.49|26
1624256580000|2021-06-21 06:23:00|2126.66|2113.66|2127.07|2114.07|2127.07|2114.07|2126.56|2113.56|24
1624256590000|2021-06-21 06:23:10|2127.08|2114.08|2128.65|2115.65|2128.65|2115.65|2126.94|2113.94|20
1624256600000|2021-06-21 06:23:20|2128.71|2115.71|2127.98|2114.98|2129.68|2116.68|2127.98|2114.98|25
1624256610000|2021-06-21 06:23:30|2127.91|2114.91|2127.36|2114.36|2127.91|2114.91|2126.69|2113.69|21
1624256620000|2021-06-21 06:23:40|2127.42|2114.42|2126.31|2113.31|2127.42|2114.42|2126.31|2113.31|15
1624256630000|2021-06-21 06:23:50|2126.16|2113.16|2126.4|2113.4|2126.77|2113.77|2126.08|2113.08|19
1624256640000|2021-06-21 06:24:00|2126.36|2113.36|2123.69|2110.69|2126.72|2113.72|2123.69|2110.69|24
1624256650000|2021-06-21 06:24:10|2123.64|2110.64|2123.03|2110.03|2125.19|2112.19|2122.23|2109.23|27
1624256660000|2021-06-21 06:24:20|2122.89|2109.89|2124.98|2111.98|2125.77|2112.77|2121.59|2108.59|24
1624256670000|2021-06-21 06:24:30|2125.2|2112.2|2125.88|2112.88|2126.12|2113.12|2124.83|2111.83|23
1624256680000|2021-06-21 06:24:40|2126.05|2113.05|2124.39|2111.39|2126.31|2113.31|2124.38|2111.38|26
1624256690000|2021-06-21 06:24:50|2124.28|2111.28|2122.83|2109.83|2124.28|2111.28|2122.43|2109.43|24
1624256700000|2021-06-21 06:25:00|2122.69|2109.69|2125.15|2112.15|2125.16|2112.16|2122.54|2109.54|23
1624256710000|2021-06-21 06:25:10|2125.05|2112.05|2124.11|2111.11|2125.32|2112.32|2123.54|2110.54|20
1624256720000|2021-06-21 06:25:20|2124.23|2111.23|2122.94|2109.94|2125.14|2112.14|2122.63|2109.63|26
1624256730000|2021-06-21 06:25:30|2122.77|2109.77|2122.48|2109.48|2123.11|2110.11|2121.76|2108.76|25
1624256740000|2021-06-21 06:25:40|2122.45|2109.45|2122.02|2109.02|2122.71|2109.71|2120.48|2107.48|24
1624256750000|2021-06-21 06:25:50|2122.8|2109.8|2121.35|2108.35|2122.92|2109.92|2121.35|2108.35|23
1624256760000|2021-06-21 06:26:00|2121.37|2108.37|2122.76|2109.76|2122.82|2109.82|2121.37|2108.37|20
1624256770000|2021-06-21 06:26:10|2122.77|2109.77|2123.47|2110.47|2123.47|2110.47|2122.77|2109.77|21
1624256780000|2021-06-21 06:26:20|2123.51|2110.51|2121.98|2108.98|2123.72|2110.72|2121.98|2108.98|22
1624256790000|2021-06-21 06:26:30|2122.03|2109.03|2122.12|2109.12|2122.12|2109.12|2121.36|2108.36|24
1624256800000|2021-06-21 06:26:40|2122.09|2109.09|2122.35|2109.35|2123.22|2110.22|2122.09|2109.09|21
1624256810000|2021-06-21 06:26:50|2122.37|2109.37|2121.59|2108.59|2122.37|2109.37|2121.2|2108.2|24
1624256820000|2021-06-21 06:27:00|2121.5|2108.5|2123.88|2110.88|2123.88|2110.88|2121.5|2108.5|24
1624256830000|2021-06-21 06:27:10|2123.92|2110.92|2119.56|2106.56|2123.92|2110.92|2119.34|2106.34|27
1624256840000|2021-06-21 06:27:20|2119.43|2106.43|2112.87|2099.87|2120.01|2107.01|2112.87|2099.87|27
1624256850000|2021-06-21 06:27:30|2113.13|2100.13|2114.05|2101.05|2115.08|2102.08|2107.63|2094.63|29
1624256860000|2021-06-21 06:27:40|2112.28|2099.28|2108.6|2095.6|2113.19|2100.19|2106.63|2093.63|28
1624256870000|2021-06-21 06:27:50|2107.53|2094.53|2097.11|2084.11|2108.05|2095.05|2094.41|2081.41|29
1624256880000|2021-06-21 06:28:00|2096.65|2083.65|2092.66|2079.66|2096.65|2083.65|2089.25|2076.25|29
1624256890000|2021-06-21 06:28:10|2092.81|2079.81|2091.22|2078.22|2092.96|2079.96|2090.35|2077.35|27
1624256900000|2021-06-21 06:28:20|2090.3|2077.3|2088.29|2075.29|2091.34|2078.34|2087.63|2074.63|26
1624256910000|2021-06-21 06:28:30|2088.43|2075.43|2083.75|2070.75|2088.57|2075.57|2074.79|2061.79|29
1624256920000|2021-06-21 06:28:40|2084.03|2071.03|2077.51|2064.51|2084.03|2071.03|2064.85|2051.85|28
1624256930000|2021-06-21 06:28:50|2079.13|2066.13|2080.85|2067.85|2081.6|2068.6|2066.8|2053.8|29
1624256940000|2021-06-21 06:29:00|2074.09|2061.09|2074.03|2061.03|2084.36|2071.36|2062.86|2049.86|29
1624256950000|2021-06-21 06:29:10|2071|2058|2079.99|2066.99|2079.99|2066.99|2070.96|2057.96|26
1624256960000|2021-06-21 06:29:20|2080.27|2067.27|2079.3|2066.3|2081.28|2068.28|2075.37|2062.37|28
1624256970000|2021-06-21 06:29:30|2079.42|2066.42|2076.39|2063.39|2082.83|2069.83|2076.39|2063.39|27
1624256980000|2021-06-21 06:29:40|2076.5|2063.5|2073.27|2060.27|2077.11|2064.11|2073.27|2060.27|29
1624256990000|2021-06-21 06:29:50|2073.05|2060.05|2072|2059|2076.21|2063.21|2070.82|2057.82|27
1624257000000|2021-06-21 06:30:00|2071.73|2058.73|2067.81|2054.81|2072.09|2059.09|2067.32|2054.32|28
1624257010000|2021-06-21 06:30:10|2067.61|2054.61|2066.44|2053.44|2067.8|2054.8|2065.42|2052.42|28
1624257020000|2021-06-21 06:30:20|2066.7|2053.7|2057.9|2044.9|2066.72|2053.72|2057.9|2044.9|29
1624257030000|2021-06-21 06:30:30|2057.61|2044.61|2041.53|2028.53|2057.61|2044.61|2041.53|2028.53|28
1624257040000|2021-06-21 06:30:40|2042.49|2029.49|2037.81|2024.81|2042.49|2029.49|2035.64|2022.64|29
1624257050000|2021-06-21 06:30:50|2037.88|2024.88|2042.67|2029.67|2042.67|2029.67|2037.75|2024.75|29
1624257060000|2021-06-21 06:31:00|2039.81|2026.81|2031.97|2018.97|2039.91|2026.91|2031.65|2018.65|27
1624257070000|2021-06-21 06:31:10|2032.07|2019.07|2028.15|2015.15|2032.07|2019.07|2022.48|2009.48|28
1624257080000|2021-06-21 06:31:20|2027.69|2014.69|2031.95|2018.95|2034.83|2021.83|2027.69|2014.69|27
1624257090000|2021-06-21 06:31:30|2030.89|2017.89|2033.86|2020.86|2034.03|2021.03|2029.89|2016.89|27
1624257100000|2021-06-21 06:31:40|2034.09|2021.09|2028.17|2015.17|2034.09|2021.09|2025.92|2012.92|29
1624257110000|2021-06-21 06:31:50|2027.96|2014.96|2031.22|2018.22|2032.27|2019.27|2027.18|2014.18|28
1624257120000|2021-06-21 06:32:00|2030.39|2017.39|2042.74|2029.74|2042.74|2029.74|2030.39|2017.39|29
1624257130000|2021-06-21 06:32:10|2042.91|2029.91|2036.79|2023.79|2042.91|2029.91|2035.53|2022.53|28
1624257140000|2021-06-21 06:32:20|2035.83|2022.83|2037.33|2024.33|2040.89|2027.89|2034.91|2021.91|29
1624257150000|2021-06-21 06:32:30|2037.73|2024.73|2037.68|2024.68|2040.48|2027.48|2036.11|2023.11|26
1624257160000|2021-06-21 06:32:40|2036.84|2023.84|2037.07|2024.07|2037.82|2024.82|2034.39|2021.39|29
1624257170000|2021-06-21 06:32:50|2036.74|2023.74|2038.12|2025.12|2038.96|2025.96|2035.94|2022.94|28
1624257180000|2021-06-21 06:33:00|2038.18|2025.18|2038.6|2025.6|2038.77|2025.77|2036.48|2023.48|28
1624257190000|2021-06-21 06:33:10|2038.58|2025.58|2042.51|2029.51|2042.51|2029.51|2038.26|2025.26|27
1624257200000|2021-06-21 06:33:20|2042.46|2029.46|2040.64|2027.64|2042.46|2029.46|2039.46|2026.46|26
1624257210000|2021-06-21 06:33:30|2040.81|2027.81|2043.62|2030.62|2044.08|2031.08|2040.8|2027.8|21
1624257220000|2021-06-21 06:33:40|2042.97|2029.97|2047.4|2034.4|2048.51|2035.51|2042.97|2029.97|22
1624257230000|2021-06-21 06:33:50|2047.46|2034.46|2052.73|2039.73|2052.91|2039.91|2047.46|2034.46|25
1624257240000|2021-06-21 06:34:00|2052.94|2039.94|2050.08|2037.08|2052.97|2039.97|2049.39|2036.39|24
1624257250000|2021-06-21 06:34:10|2050.12|2037.12|2051.41|2038.41|2051.41|2038.41|2047.98|2034.98|25
1624257260000|2021-06-21 06:34:20|2051.19|2038.19|2047.9|2034.9|2052.06|2039.06|2047.34|2034.34|20
1624257270000|2021-06-21 06:34:30|2047.89|2034.89|2048.6|2035.6|2049.52|2036.52|2046.6|2033.6|22
1624257280000|2021-06-21 06:34:40|2048.62|2035.62|2048.92|2035.92|2050.11|2037.11|2047.09|2034.09|27
1624257290000|2021-06-21 06:34:50|2048.83|2035.83|2042.75|2029.75|2049.28|2036.28|2042.75|2029.75|27
1624257300000|2021-06-21 06:35:00|2042.5|2029.5|2035.2|2022.2|2042.5|2029.5|2035.2|2022.2|27
1624257310000|2021-06-21 06:35:10|2036.29|2023.29|2035.16|2022.16|2036.59|2023.59|2033.07|2020.07|28
1624257320000|2021-06-21 06:35:20|2035.14|2022.14|2030.71|2017.71|2035.14|2022.14|2030.71|2017.71|27
1624257330000|2021-06-21 06:35:30|2030.87|2017.87|2029.08|2016.08|2033.08|2020.08|2029.08|2016.08|28
1624257340000|2021-06-21 06:35:40|2029.4|2016.4|2019.06|2006.06|2029.4|2016.4|2019.06|2006.06|28
1624257350000|2021-06-21 06:35:50|2018.48|2005.48|2018.96|2005.96|2019.97|2006.97|2016.16|2003.16|28
1624257360000|2021-06-21 06:36:00|2017.87|2004.87|2019.87|2006.87|2020.83|2007.83|2017.87|2004.87|26
1624257370000|2021-06-21 06:36:10|2020.58|2007.58|2018.23|2005.23|2022.63|2009.63|2018.23|2005.23|22
1624257380000|2021-06-21 06:36:20|2018.51|2005.51|2018.74|2005.74|2019.77|2006.77|2014.28|2001.28|29
1624257390000|2021-06-21 06:36:30|2018.64|2005.64|2014.49|2001.49|2019.73|2006.73|2014.49|2001.49|27
1624257400000|2021-06-21 06:36:40|2014.65|2001.65|2012.82|1999.82|2014.65|2001.65|2012.82|1999.82|24
1624257410000|2021-06-21 06:36:50|2012.65|1999.65|2014.47|2001.47|2014.92|2001.92|2011.43|1998.43|29
1624257420000|2021-06-21 06:37:00|2014.07|2001.07|2015.32|2002.32|2017.07|2004.07|2013.17|2000.17|26
1624257430000|2021-06-21 06:37:10|2015.18|2002.18|2015.53|2002.53|2015.53|2002.53|2013.62|2000.62|29
1624257440000|2021-06-21 06:37:20|2015.45|2002.45|2014.34|2001.34|2017.03|2004.03|2013.25|2000.25|26
1624257450000|2021-06-21 06:37:30|2014.64|2001.64|2017.15|2004.15|2018.86|2005.86|2014.64|2001.64|28
1624257460000|2021-06-21 06:37:40|2017.11|2004.11|2018.13|2005.13|2022.01|2009.01|2015.81|2002.81|29
1624257470000|2021-06-21 06:37:50|2018.1|2005.1|2018.47|2005.47|2018.51|2005.51|2015.95|2002.95|27
1624257480000|2021-06-21 06:38:00|2018.36|2005.36|2021.34|2008.34|2022.87|2009.87|2017.69|2004.69|23
1624257490000|2021-06-21 06:38:10|2020.71|2007.71|2019.18|2006.18|2022.88|2009.88|2018.93|2005.93|23
1624257500000|2021-06-21 06:38:20|2019.17|2006.17|2021.82|2008.82|2021.91|2008.91|2018.62|2005.62|28
1624257510000|2021-06-21 06:38:30|2021.8|2008.8|2020.85|2007.85|2021.8|2008.8|2019.77|2006.77|18
1624257520000|2021-06-21 06:38:40|2021.08|2008.08|2019.06|2006.06|2022.57|2009.57|2017.87|2004.87|28
1624257530000|2021-06-21 06:38:50|2019.18|2006.18|2021.3|2008.3|2022.25|2009.25|2019.18|2006.18|28
1624257540000|2021-06-21 06:39:00|2021.22|2008.22|2024.22|2011.22|2024.23|2011.23|2021.22|2008.22|29
1624257550000|2021-06-21 06:39:10|2024.36|2011.36|2023.89|2010.89|2025.04|2012.04|2023.76|2010.76|25
1624257560000|2021-06-21 06:39:20|2023.88|2010.88|2028.32|2015.32|2028.32|2015.32|2023.76|2010.76|28
1624257570000|2021-06-21 06:39:30|2027.28|2014.28|2034.75|2021.75|2034.75|2021.75|2023.86|2010.86|26
1624257580000|2021-06-21 06:39:40|2034.64|2021.64|2034.27|2021.27|2035.09|2022.09|2033.43|2020.43|25
1624257590000|2021-06-21 06:39:50|2034.18|2021.18|2034.26|2021.26|2035.4|2022.4|2033.75|2020.75|26
1624257600000|2021-06-21 06:40:00|2034.02|2021.02|2040.7|2027.7|2040.7|2027.7|2033.83|2020.83|28
1624257610000|2021-06-21 06:40:10|2041.03|2028.03|2038.27|2025.27|2043.59|2030.59|2038.27|2025.27|29
1624257620000|2021-06-21 06:40:20|2037.53|2024.53|2035.85|2022.85|2039.41|2026.41|2035.85|2022.85|27
1624257630000|2021-06-21 06:40:30|2035.86|2022.86|2030.59|2017.59|2035.86|2022.86|2030.59|2017.59|29
1624257640000|2021-06-21 06:40:40|2030.33|2017.33|2030.61|2017.61|2033.77|2020.77|2028.15|2015.15|28
1624257650000|2021-06-21 06:40:50|2031.22|2018.22|2032.12|2019.12|2032.32|2019.32|2030.84|2017.84|29
1624257660000|2021-06-21 06:41:00|2032.14|2019.14|2023.3|2010.3|2032.14|2019.14|2023.3|2010.3|28
1624257670000|2021-06-21 06:41:10|2023.13|2010.13|2020.7|2007.7|2024.94|2011.94|2020.3|2007.3|28
1624257680000|2021-06-21 06:41:20|2020.72|2007.72|2017.35|2004.35|2020.8|2007.8|2017.35|2004.35|29
1624257690000|2021-06-21 06:41:30|2016.75|2003.75|2020.38|2007.38|2020.38|2007.38|2016.35|2003.35|27
1624257700000|2021-06-21 06:41:40|2019.8|2006.8|2022.44|2009.44|2022.44|2009.44|2018.93|2005.93|28
1624257710000|2021-06-21 06:41:50|2022.31|2009.31|2019.55|2006.55|2022.31|2009.31|2019.09|2006.09|28
1624257720000|2021-06-21 06:42:00|2019.49|2006.49|2018.97|2005.97|2019.95|2006.95|2018.2|2005.2|28
1624257730000|2021-06-21 06:42:10|2018.79|2005.79|2021.96|2008.96|2023.82|2010.82|2018.28|2005.28|28
1624257740000|2021-06-21 06:42:20|2022.39|2009.39|2020.4|2007.4|2022.66|2009.66|2018.67|2005.67|27
1624257750000|2021-06-21 06:42:30|2020.39|2007.39|2017.4|2004.4|2020.65|2007.65|2016.1|2003.1|29
1624257760000|2021-06-21 06:42:40|2017.36|2004.36|2016.41|2003.41|2018.81|2005.81|2016.29|2003.29|27
1624257770000|2021-06-21 06:42:50|2016.59|2003.59|2018.23|2005.23|2019.07|2006.07|2016.59|2003.59|26
1624257780000|2021-06-21 06:43:00|2017.91|2004.91|2015.23|2002.23|2017.91|2004.91|2015.23|2002.23|29
1624257790000|2021-06-21 06:43:10|2015.03|2002.03|2014.71|2001.71|2015.57|2002.57|2014.33|2001.33|28
1624257800000|2021-06-21 06:43:20|2015.08|2002.08|2012.21|1999.21|2015.83|2002.83|2012.21|1999.21|27
1624257810000|2021-06-21 06:43:30|2012.18|1999.18|2010.11|1997.11|2013.11|2000.11|2010.11|1997.11|29
1624257820000|2021-06-21 06:43:40|2010.88|1997.88|2008.54|1995.54|2010.88|1997.88|2008.49|1995.49|24
1624257830000|2021-06-21 06:43:50|2008.47|1995.47|2007.51|1994.51|2008.97|1995.97|2007.51|1994.51|28
1624257840000|2021-06-21 06:44:00|2007.54|1994.54|2009.8|1996.8|2010.94|1997.94|2006.97|1993.97|27
1624257850000|2021-06-21 06:44:10|2009.53|1996.53|2008.03|1995.03|2009.53|1996.53|2007.61|1994.61|28
1624257860000|2021-06-21 06:44:20|2007.91|1994.91|2004.79|1991.79|2007.91|1994.91|2002.91|1989.91|27
1624257870000|2021-06-21 06:44:30|2003.91|1990.91|2003.67|1990.67|2005.7|1992.7|2003.45|1990.45|26
1624257880000|2021-06-21 06:44:40|2004.25|1991.25|2000|1987|2006.32|1993.32|1999.45|1986.45|25
1624257890000|2021-06-21 06:44:50|2000.15|1987.15|1993.52|1980.52|2000.15|1987.15|1991.38|1978.38|28
1624257900000|2021-06-21 06:45:00|1992.59|1979.59|1986.65|1973.65|1993.55|1980.55|1985.61|1972.61|28
1624257910000|2021-06-21 06:45:10|1986.64|1973.64|1985.95|1972.95|1987.99|1974.99|1983.38|1970.38|29
1624257920000|2021-06-21 06:45:20|1988.74|1975.74|1991.58|1978.58|1993.27|1980.27|1988.74|1975.74|28
1624257930000|2021-06-21 06:45:30|1992.07|1979.07|1999.65|1986.65|2000.82|1987.82|1992.07|1979.07|29
1624257940000|2021-06-21 06:45:40|2000|1987|2005.5|1992.5|2005.9|1992.9|1998.28|1985.28|29
1624257950000|2021-06-21 06:45:50|2008.94|1995.94|2012.41|1999.41|2014.34|2001.34|2007.94|1994.94|28
1624257960000|2021-06-21 06:46:00|2015.85|2002.85|2024.82|2011.82|2025.48|2012.48|2014.1|2001.1|29
1624257970000|2021-06-21 06:46:10|2024.75|2011.75|2023.83|2010.83|2027.17|2014.17|2018|2005|28
1624257980000|2021-06-21 06:46:20|2025.98|2012.98|2024.42|2011.42|2025.98|2012.98|2020.01|2007.01|27
1624257990000|2021-06-21 06:46:30|2023.72|2010.72|2023.68|2010.68|2023.99|2010.99|2019.53|2006.53|27
1624258000000|2021-06-21 06:46:40|2023.63|2010.63|2023.89|2010.89|2024.18|2011.18|2022.6|2009.6|28
1624258010000|2021-06-21 06:46:50|2024.07|2011.07|2024.14|2011.14|2024.96|2011.96|2023.59|2010.59|27
1624258020000|2021-06-21 06:47:00|2024.27|2011.27|2021.6|2008.6|2024.27|2011.27|2015.92|2002.92|26
1624258030000|2021-06-21 06:47:10|2021.9|2008.9|2019.13|2006.13|2022.3|2009.3|2019.13|2006.13|28
1624258040000|2021-06-21 06:47:20|2019.09|2006.09|2017.08|2004.08|2019.09|2006.09|2016.15|2003.15|28
1624258050000|2021-06-21 06:47:30|2017.34|2004.34|2011.63|1998.63|2017.4|2004.4|2011.24|1998.24|29
1624258060000|2021-06-21 06:47:40|2011.37|1998.37|2018.56|2005.56|2018.56|2005.56|2011.37|1998.37|27
1624258070000|2021-06-21 06:47:50|2018.19|2005.19|2018.18|2005.18|2021.11|2008.11|2018.07|2005.07|29
1624258080000|2021-06-21 06:48:00|2018.84|2005.84|2019.34|2006.34|2019.95|2006.95|2017.8|2004.8|26
1624258090000|2021-06-21 06:48:10|2019.26|2006.26|2020.46|2007.46|2022.24|2009.24|2019.26|2006.26|28
1624258100000|2021-06-21 06:48:20|2020.79|2007.79|2020.48|2007.48|2021.83|2008.83|2020.43|2007.43|20
1624258110000|2021-06-21 06:48:30|2020.33|2007.33|2019.04|2006.04|2020.33|2007.33|2018.74|2005.74|27
1624258120000|2021-06-21 06:48:40|2019.32|2006.32|2016.61|2003.61|2019.32|2006.32|2014.87|2001.87|27
1624258130000|2021-06-21 06:48:50|2016.82|2003.82|2020.46|2007.46|2020.59|2007.59|2016.82|2003.82|28
1624258140000|2021-06-21 06:49:00|2020.34|2007.34|2018.7|2005.7|2020.41|2007.41|2018.46|2005.46|26
1624258150000|2021-06-21 06:49:10|2018.43|2005.43|2019.64|2006.64|2021.59|2008.59|2018.43|2005.43|25
1624258160000|2021-06-21 06:49:20|2020.02|2007.02|2017.92|2004.92|2020.16|2007.16|2017.85|2004.85|23
1624258170000|2021-06-21 06:49:30|2017.98|2004.98|2018.3|2005.3|2019.49|2006.49|2016.2|2003.2|20
1624258180000|2021-06-21 06:49:40|2018.29|2005.29|2019.16|2006.16|2019.16|2006.16|2018.03|2005.03|17
1624258190000|2021-06-21 06:49:50|2019.12|2006.12|2017.59|2004.59|2019.61|2006.61|2017.51|2004.51|15
1624258200000|2021-06-21 06:50:00|2016.47|2003.47|2018|2005|2018|2005|2016.12|2003.12|25
1624258210000|2021-06-21 06:50:10|2017.98|2004.98|2018.7|2005.7|2018.7|2005.7|2017.21|2004.21|22
1624258220000|2021-06-21 06:50:20|2018.69|2005.69|2019.21|2006.21|2019.6|2006.6|2018.61|2005.61|25
1624258230000|2021-06-21 06:50:30|2019.25|2006.25|2018.36|2005.36|2019.55|2006.55|2017.88|2004.88|27
1624258240000|2021-06-21 06:50:40|2018.12|2005.12|2018.54|2005.54|2018.99|2005.99|2017.33|2004.33|26
1624258250000|2021-06-21 06:50:50|2018.37|2005.37|2021|2008|2021.15|2008.15|2017.8|2004.8|24
1624258260000|2021-06-21 06:51:00|2020.91|2007.91|2021.51|2008.51|2024.67|2011.67|2020.71|2007.71|27
1624258270000|2021-06-21 06:51:10|2021.7|2008.7|2029.09|2016.09|2029.09|2016.09|2021.7|2008.7|25
1624258280000|2021-06-21 06:51:20|2023.66|2010.66|2025.99|2012.99|2033.75|2020.75|2023.59|2010.59|29
1624258290000|2021-06-21 06:51:30|2025.8|2012.8|2036.97|2023.97|2037.38|2024.38|2023.53|2010.53|27
1624258300000|2021-06-21 06:51:40|2037.67|2024.67|2035.23|2022.23|2037.67|2024.67|2028.7|2015.7|29
1624258310000|2021-06-21 06:51:50|2035.2|2022.2|2033.91|2020.91|2035.23|2022.23|2032.27|2019.27|24
1624258320000|2021-06-21 06:52:00|2033.93|2020.93|2032.69|2019.69|2035.45|2022.45|2032.57|2019.57|24
1624258330000|2021-06-21 06:52:10|2032.77|2019.77|2033.39|2020.39|2034.05|2021.05|2031.28|2018.28|29
1624258340000|2021-06-21 06:52:20|2033.5|2020.5|2034.01|2021.01|2034.64|2021.64|2032.08|2019.08|28
1624258350000|2021-06-21 06:52:30|2033.89|2020.89|2033.02|2020.02|2034.54|2021.54|2031.98|2018.98|28
1624258360000|2021-06-21 06:52:40|2034.44|2021.44|2034.4|2021.4|2034.52|2021.52|2032.67|2019.67|23
1624258370000|2021-06-21 06:52:50|2034|2021|2028.7|2015.7|2034.07|2021.07|2028.7|2015.7|25
1624258380000|2021-06-21 06:53:00|2030.45|2017.45|2026.2|2013.2|2030.67|2017.67|2025.85|2012.85|29
1624258390000|2021-06-21 06:53:10|2026.15|2013.15|2026.47|2013.47|2027.13|2014.13|2024.42|2011.42|28
1624258400000|2021-06-21 06:53:20|2028.49|2015.49|2027.47|2014.47|2028.99|2015.99|2026.36|2013.36|22
1624258410000|2021-06-21 06:53:30|2027.5|2014.5|2030.03|2017.03|2030.03|2017.03|2026.82|2013.82|20
1624258420000|2021-06-21 06:53:40|2029.82|2016.82|2032.18|2019.18|2032.43|2019.43|2029.7|2016.7|23
1624258430000|2021-06-21 06:53:50|2032.71|2019.71|2031.49|2018.49|2032.77|2019.77|2030.54|2017.54|18
1624258440000|2021-06-21 06:54:00|2031.38|2018.38|2029.09|2016.09|2031.38|2018.38|2028.94|2015.94|21
1624258450000|2021-06-21 06:54:10|2029.16|2016.16|2029.88|2016.88|2031.39|2018.39|2029.16|2016.16|25
1624258460000|2021-06-21 06:54:20|2029.54|2016.54|2029.98|2016.98|2030.68|2017.68|2029.23|2016.23|24
1624258470000|2021-06-21 06:54:30|2030|2017|2031.04|2018.04|2031.31|2018.31|2029.93|2016.93|26
1624258480000|2021-06-21 06:54:40|2031.18|2018.18|2032.12|2019.12|2032.12|2019.12|2030.63|2017.63|20
1624258490000|2021-06-21 06:54:50|2031.77|2018.77|2030.51|2017.51|2031.78|2018.78|2030.25|2017.25|19
1624258500000|2021-06-21 06:55:00|2030.37|2017.37|2031.47|2018.47|2032.17|2019.17|2030.25|2017.25|26
1624258510000|2021-06-21 06:55:10|2031.67|2018.67|2032.5|2019.5|2032.64|2019.64|2031.61|2018.61|22
1624258520000|2021-06-21 06:55:20|2032.55|2019.55|2032.16|2019.16|2032.96|2019.96|2031.21|2018.21|27
1624258530000|2021-06-21 06:55:30|2032.07|2019.07|2032.56|2019.56|2032.67|2019.67|2031.23|2018.23|24
1624258540000|2021-06-21 06:55:40|2032.58|2019.58|2031.68|2018.68|2033.12|2020.12|2031.44|2018.44|26
1624258550000|2021-06-21 06:55:50|2031.62|2018.62|2032.68|2019.68|2032.93|2019.93|2031.5|2018.5|25
1624258560000|2021-06-21 06:56:00|2032.66|2019.66|2029.08|2016.08|2032.78|2019.78|2029.08|2016.08|28
1624258570000|2021-06-21 06:56:10|2029.07|2016.07|2028.82|2015.82|2029.78|2016.78|2028.25|2015.25|27
1624258580000|2021-06-21 06:56:20|2029.51|2016.51|2029.72|2016.72|2031.21|2018.21|2029.15|2016.15|24
1624258590000|2021-06-21 06:56:30|2029.65|2016.65|2027.92|2014.92|2030.24|2017.24|2027.92|2014.92|28
1624258600000|2021-06-21 06:56:40|2028.19|2015.19|2028.03|2015.03|2028.68|2015.68|2027.83|2014.83|27
1624258610000|2021-06-21 06:56:50|2028.19|2015.19|2028.81|2015.81|2030.1|2017.1|2028.19|2015.19|28
1624258620000|2021-06-21 06:57:00|2028.82|2015.82|2030.82|2017.82|2030.85|2017.85|2028.51|2015.51|25
1624258630000|2021-06-21 06:57:10|2030.77|2017.77|2030.33|2017.33|2031|2018|2029.49|2016.49|26
1624258640000|2021-06-21 06:57:20|2030.35|2017.35|2027.87|2014.87|2030.82|2017.82|2027.66|2014.66|27
1624258650000|2021-06-21 06:57:30|2027.79|2014.79|2026.02|2013.02|2027.87|2014.87|2024.9|2011.9|28
1624258660000|2021-06-21 06:57:40|2025.87|2012.87|2027.46|2014.46|2027.73|2014.73|2025.87|2012.87|28
1624258670000|2021-06-21 06:57:50|2027.75|2014.75|2025.22|2012.22|2028.68|2015.68|2025.22|2012.22|28
1624258680000|2021-06-21 06:58:00|2025.31|2012.31|2024.08|2011.08|2025.31|2012.31|2023.07|2010.07|26
1624258690000|2021-06-21 06:58:10|2024.21|2011.21|2024.83|2011.83|2025.24|2012.24|2024.02|2011.02|29
1624258700000|2021-06-21 06:58:20|2024.67|2011.67|2027.26|2014.26|2027.26|2014.26|2024.67|2011.67|27
1624258710000|2021-06-21 06:58:30|2027.41|2014.41|2026.77|2013.77|2027.71|2014.71|2026.4|2013.4|27
1624258720000|2021-06-21 06:58:40|2026.74|2013.74|2025.89|2012.89|2026.78|2013.78|2024.77|2011.77|27
1624258730000|2021-06-21 06:58:50|2025.55|2012.55|2022.66|2009.66|2025.55|2012.55|2022.01|2009.01|28
1624258740000|2021-06-21 06:59:00|2022.39|2009.39|2022.53|2009.53|2022.53|2009.53|2019.99|2006.99|29
1624258750000|2021-06-21 06:59:10|2022.52|2009.52|2024.05|2011.05|2024.23|2011.23|2021.27|2008.27|28
1624258760000|2021-06-21 06:59:20|2024.07|2011.07|2022.84|2009.84|2024.07|2011.07|2022.73|2009.73|28
1624258770000|2021-06-21 06:59:30|2022.8|2009.8|2022.68|2009.68|2023.43|2010.43|2022.63|2009.63|24
1624258780000|2021-06-21 06:59:40|2022.84|2009.84|2020.48|2007.48|2022.94|2009.94|2020.34|2007.34|25
1624258790000|2021-06-21 06:59:50|2020.49|2007.49|2022.53|2009.53|2022.53|2009.53|2020.34|2007.34|27
1624258800000|2021-06-21 07:00:00|2022.22|2009.22|2015.64|2002.64|2022.39|2009.39|2015.64|2002.64|26
1624258810000|2021-06-21 07:00:10|2015.52|2002.52|2018.5|2005.5|2020.02|2007.02|2014.16|2001.16|28
1624258820000|2021-06-21 07:00:20|2018.43|2005.43|2023.14|2010.14|2023.39|2010.39|2018.2|2005.2|28
1624258830000|2021-06-21 07:00:30|2023.16|2010.16|2025.94|2012.94|2026.51|2013.51|2023.16|2010.16|28
1624258840000|2021-06-21 07:00:40|2025.89|2012.89|2023.98|2010.98|2026.28|2013.28|2022.92|2009.92|26
1624258850000|2021-06-21 07:00:50|2023.87|2010.87|2025.06|2012.06|2025.61|2012.61|2023.84|2010.84|27
1624258860000|2021-06-21 07:01:00|2025.36|2012.36|2026.19|2013.19|2027.74|2014.74|2024.68|2011.68|28
1624258870000|2021-06-21 07:01:10|2026.6|2013.6|2029.98|2016.98|2030.02|2017.02|2026.1|2013.1|26
1624258880000|2021-06-21 07:01:20|2030.12|2017.12|2030.66|2017.66|2031.68|2018.68|2030.06|2017.06|25
1624258890000|2021-06-21 07:01:30|2030.08|2017.08|2032.96|2019.96|2033.26|2020.26|2029.48|2016.48|29
1624258900000|2021-06-21 07:01:40|2032.79|2019.79|2034.62|2021.62|2035.26|2022.26|2031.98|2018.98|28
1624258910000|2021-06-21 07:01:50|2035.59|2022.59|2034.37|2021.37|2035.87|2022.87|2034.14|2021.14|24
1624258920000|2021-06-21 07:02:00|2034.5|2021.5|2031.95|2018.95|2034.5|2021.5|2031.95|2018.95|23
1624258930000|2021-06-21 07:02:10|2032.08|2019.08|2031.14|2018.14|2032.08|2019.08|2029.87|2016.87|24
1624258940000|2021-06-21 07:02:20|2030.51|2017.51|2030.98|2017.98|2031.35|2018.35|2029.47|2016.47|26
1624258950000|2021-06-21 07:02:30|2029.73|2016.73|2031.15|2018.15|2031.15|2018.15|2029.49|2016.49|27
1624258960000|2021-06-21 07:02:40|2031.76|2018.76|2033.24|2020.24|2034.2|2021.2|2031.6|2018.6|19
1624258970000|2021-06-21 07:02:50|2032.93|2019.93|2034.6|2021.6|2034.64|2021.64|2031.95|2018.95|24
1624258980000|2021-06-21 07:03:00|2034.35|2021.35|2036.71|2023.71|2036.71|2023.71|2034.21|2021.21|26
1624258990000|2021-06-21 07:03:10|2036.47|2023.47|2041.41|2028.41|2041.97|2028.97|2036.36|2023.36|28
1624259000000|2021-06-21 07:03:20|2041.25|2028.25|2045.47|2032.47|2045.47|2032.47|2041.25|2028.25|29
1624259010000|2021-06-21 07:03:30|2045.39|2032.39|2046.42|2033.42|2048.02|2035.02|2045.39|2032.39|24
1624259020000|2021-06-21 07:03:40|2046.22|2033.22|2045.8|2032.8|2046.71|2033.71|2043.9|2030.9|29
1624259030000|2021-06-21 07:03:50|2045.78|2032.78|2047.76|2034.76|2047.76|2034.76|2045.59|2032.59|27
1624259040000|2021-06-21 07:04:00|2047.46|2034.46|2047.11|2034.11|2047.79|2034.79|2046.45|2033.45|26
1624259050000|2021-06-21 07:04:10|2046.72|2033.72|2048|2035|2048.46|2035.46|2046.7|2033.7|25
1624259060000|2021-06-21 07:04:20|2048.08|2035.08|2047.19|2034.19|2048.12|2035.12|2046.18|2033.18|27
1624259070000|2021-06-21 07:04:30|2047.07|2034.07|2047.71|2034.71|2048.6|2035.6|2046.71|2033.71|28
1624259080000|2021-06-21 07:04:40|2047.98|2034.98|2050.27|2037.27|2050.27|2037.27|2047.09|2034.09|27
1624259090000|2021-06-21 07:04:50|2050.14|2037.14|2051.61|2038.61|2051.99|2038.99|2050.14|2037.14|28
1624259100000|2021-06-21 07:05:00|2051.27|2038.27|2051.78|2038.78|2053.13|2040.13|2050.67|2037.67|28
1624259110000|2021-06-21 07:05:10|2051.96|2038.96|2049.39|2036.39|2051.96|2038.96|2048.58|2035.58|26
1624259120000|2021-06-21 07:05:20|2048.6|2035.6|2047.21|2034.21|2048.63|2035.63|2046.74|2033.74|26
1624259130000|2021-06-21 07:05:30|2047.16|2034.16|2048.61|2035.61|2048.64|2035.64|2047.16|2034.16|27
1624259140000|2021-06-21 07:05:40|2048.41|2035.41|2048.58|2035.58|2049.33|2036.33|2047.58|2034.58|29
1624259150000|2021-06-21 07:05:50|2048.12|2035.12|2050.38|2037.38|2051.6|2038.6|2048.03|2035.03|28
1624259160000|2021-06-21 07:06:00|2050.52|2037.52|2054.45|2041.45|2055.21|2042.21|2050.52|2037.52|28
1624259170000|2021-06-21 07:06:10|2054.46|2041.46|2055.86|2042.86|2055.86|2042.86|2053.18|2040.18|28
1624259180000|2021-06-21 07:06:20|2055.64|2042.64|2055.18|2042.18|2056.08|2043.08|2054.31|2041.31|27
1624259190000|2021-06-21 07:06:30|2055.12|2042.12|2055.8|2042.8|2056.49|2043.49|2054.78|2041.78|21
1624259200000|2021-06-21 07:06:40|2055.65|2042.65|2055.58|2042.58|2055.98|2042.98|2055.44|2042.44|20
1624259210000|2021-06-21 07:06:50|2055.44|2042.44|2055.05|2042.05|2055.58|2042.58|2054.97|2041.97|20
1624259220000|2021-06-21 07:07:00|2054.91|2041.91|2052.78|2039.78|2055.54|2042.54|2052.78|2039.78|24
1624259230000|2021-06-21 07:07:10|2052.75|2039.75|2048.78|2035.78|2052.75|2039.75|2048.71|2035.71|28
1624259240000|2021-06-21 07:07:20|2048.85|2035.85|2047.02|2034.02|2048.85|2035.85|2046.76|2033.76|25
1624259250000|2021-06-21 07:07:30|2047.01|2034.01|2047.06|2034.06|2047.29|2034.29|2045.75|2032.75|27
1624259260000|2021-06-21 07:07:40|2047.22|2034.22|2051.42|2038.42|2051.65|2038.65|2047.04|2034.04|28
1624259270000|2021-06-21 07:07:50|2050.59|2037.59|2050.37|2037.37|2051.41|2038.41|2049.53|2036.53|26
1624259280000|2021-06-21 07:08:00|2051.08|2038.08|2049.87|2036.87|2051.45|2038.45|2049.56|2036.56|27
1624259290000|2021-06-21 07:08:10|2050.43|2037.43|2048.52|2035.52|2051.59|2038.59|2048.06|2035.06|26
1624259300000|2021-06-21 07:08:20|2048.46|2035.46|2045.51|2032.51|2048.72|2035.72|2045.43|2032.43|24
1624259310000|2021-06-21 07:08:30|2045.32|2032.32|2045.35|2032.35|2045.48|2032.48|2044.5|2031.5|28
1624259320000|2021-06-21 07:08:40|2045.21|2032.21|2045.68|2032.68|2046.05|2033.05|2044.69|2031.69|24
1624259330000|2021-06-21 07:08:50|2045.67|2032.67|2041.57|2028.57|2046.58|2033.58|2040.88|2027.88|28
1624259340000|2021-06-21 07:09:00|2041.43|2028.43|2040.75|2027.75|2041.43|2028.43|2038.57|2025.57|29
1624259350000|2021-06-21 07:09:10|2040.9|2027.9|2036.98|2023.98|2042.53|2029.53|2036.98|2023.98|27
1624259360000|2021-06-21 07:09:20|2037.25|2024.25|2034.52|2021.52|2038.48|2025.48|2034|2021|27
1624259370000|2021-06-21 07:09:30|2034.54|2021.54|2035.09|2022.09|2038.08|2025.08|2034.54|2021.54|25
1624259380000|2021-06-21 07:09:40|2035.28|2022.28|2036.48|2023.48|2036.86|2023.86|2035.05|2022.05|26
1624259390000|2021-06-21 07:09:50|2035.73|2022.73|2034.67|2021.67|2035.73|2022.73|2033.94|2020.94|27
1624259400000|2021-06-21 07:10:00|2034.76|2021.76|2031.9|2018.9|2034.76|2021.76|2031.83|2018.83|29
1624259410000|2021-06-21 07:10:10|2031.96|2018.96|2028.66|2015.66|2032.78|2019.78|2028.66|2015.66|28
1624259420000|2021-06-21 07:10:20|2028.18|2015.18|2026.02|2013.02|2029.45|2016.45|2026.02|2013.02|29
1624259430000|2021-06-21 07:10:30|2027.49|2014.49|2022.35|2009.35|2027.56|2014.56|2022.35|2009.35|28
1624259440000|2021-06-21 07:10:40|2022.25|2009.25|2026.73|2013.73|2026.73|2013.73|2020.1|2007.1|27
1624259450000|2021-06-21 07:10:50|2021.47|2008.47|2018.38|2005.38|2026.22|2013.22|2018.38|2005.38|28
1624259460000|2021-06-21 07:11:00|2018.16|2005.16|2022.64|2009.64|2022.64|2009.64|2018.11|2005.11|28
1624259470000|2021-06-21 07:11:10|2022.75|2009.75|2023|2010|2025.16|2012.16|2022.43|2009.43|28
1624259480000|2021-06-21 07:11:20|2024.83|2011.83|2022.25|2009.25|2024.83|2011.83|2022.23|2009.23|28
1624259490000|2021-06-21 07:11:30|2021.98|2008.98|2023.03|2010.03|2023.03|2010.03|2021.52|2008.52|26
1624259500000|2021-06-21 07:11:40|2023|2010|2022.08|2009.08|2025|2012|2021.96|2008.96|23
1624259510000|2021-06-21 07:11:50|2022.07|2009.07|2022.2|2009.2|2022.22|2009.22|2020.29|2007.29|26
1624259520000|2021-06-21 07:12:00|2021.95|2008.95|2026.19|2013.19|2026.54|2013.54|2021.95|2008.95|27
1624259530000|2021-06-21 07:12:10|2026.16|2013.16|2024.48|2011.48|2026.16|2013.16|2023.72|2010.72|25
1624259540000|2021-06-21 07:12:20|2024.85|2011.85|2024.36|2011.36|2025.16|2012.16|2022.78|2009.78|26
1624259550000|2021-06-21 07:12:30|2023.86|2010.86|2025.7|2012.7|2025.7|2012.7|2023.86|2010.86|26
1624259560000|2021-06-21 07:12:40|2025.1|2012.1|2025.97|2012.97|2027.01|2014.01|2025.1|2012.1|20
1624259570000|2021-06-21 07:12:50|2025.95|2012.95|2026.81|2013.81|2026.95|2013.95|2025.82|2012.82|22
1624259580000|2021-06-21 07:13:00|2026.9|2013.9|2029.49|2016.49|2030|2017|2026.71|2013.71|27
1624259590000|2021-06-21 07:13:10|2030.23|2017.23|2028.02|2015.02|2030.57|2017.57|2028.02|2015.02|28
1624259600000|2021-06-21 07:13:20|2027.71|2014.71|2026.16|2013.16|2027.71|2014.71|2022.42|2009.42|28
1624259610000|2021-06-21 07:13:30|2026.33|2013.33|2026.1|2013.1|2028.34|2015.34|2025.41|2012.41|27
1624259620000|2021-06-21 07:13:40|2025.67|2012.67|2026.92|2013.92|2027.91|2014.91|2024.68|2011.68|29
1624259630000|2021-06-21 07:13:50|2027.02|2014.02|2026.23|2013.23|2027.06|2014.06|2024.35|2011.35|27
1624259640000|2021-06-21 07:14:00|2026.32|2013.32|2025.21|2012.21|2026.49|2013.49|2023.4|2010.4|27
1624259650000|2021-06-21 07:14:10|2024.98|2011.98|2027.52|2014.52|2027.52|2014.52|2024.88|2011.88|27
1624259660000|2021-06-21 07:14:20|2027.22|2014.22|2028.8|2015.8|2029.18|2016.18|2027.02|2014.02|27
1624259670000|2021-06-21 07:14:30|2028.86|2015.86|2028.72|2015.72|2029.08|2016.08|2027.27|2014.27|21
1624259680000|2021-06-21 07:14:40|2028.57|2015.57|2029.82|2016.82|2029.88|2016.88|2027.39|2014.39|19
1624259690000|2021-06-21 07:14:50|2029.32|2016.32|2029.35|2016.35|2030.31|2017.31|2029.32|2016.32|15
1624259700000|2021-06-21 07:15:00|2029.28|2016.28|2027.96|2014.96|2029.66|2016.66|2027.65|2014.65|24
1624259710000|2021-06-21 07:15:10|2027.87|2014.87|2026.57|2013.57|2028.29|2015.29|2026.47|2013.47|14
1624259720000|2021-06-21 07:15:20|2026.53|2013.53|2026.87|2013.87|2028.42|2015.42|2025.88|2012.88|24
1624259730000|2021-06-21 07:15:30|2026.94|2013.94|2028.13|2015.13|2028.57|2015.57|2026.81|2013.81|20
1624259740000|2021-06-21 07:15:40|2028.67|2015.67|2029.69|2016.69|2030.15|2017.15|2028.29|2015.29|24
1624259750000|2021-06-21 07:15:50|2029.15|2016.15|2034.37|2021.37|2034.38|2021.38|2029.15|2016.15|26
1624259760000|2021-06-21 07:16:00|2034.39|2021.39|2036.22|2023.22|2038.25|2025.25|2034.38|2021.38|26
1624259770000|2021-06-21 07:16:10|2035.8|2022.8|2033.75|2020.75|2035.81|2022.81|2033.5|2020.5|28
1624259780000|2021-06-21 07:16:20|2033.69|2020.69|2035.54|2022.54|2035.74|2022.74|2033.67|2020.67|25
1624259790000|2021-06-21 07:16:30|2035.48|2022.48|2036.33|2023.33|2036.49|2023.49|2034.83|2021.83|20
1624259800000|2021-06-21 07:16:40|2036.34|2023.34|2036.67|2023.67|2037.63|2024.63|2035.69|2022.69|27
1624259810000|2021-06-21 07:16:50|2036.23|2023.23|2036.05|2023.05|2036.46|2023.46|2035.03|2022.03|25
1624259820000|2021-06-21 07:17:00|2036.01|2023.01|2035.76|2022.76|2036.27|2023.27|2034.24|2021.24|22
1624259830000|2021-06-21 07:17:10|2035.77|2022.77|2036.02|2023.02|2036.26|2023.26|2035.77|2022.77|19
1624259840000|2021-06-21 07:17:20|2036|2023|2034.85|2021.85|2036.27|2023.27|2034.26|2021.26|22
1624259850000|2021-06-21 07:17:30|2034.71|2021.71|2033.82|2020.82|2034.92|2021.92|2033.11|2020.11|28
1624259860000|2021-06-21 07:17:40|2033.6|2020.6|2034.75|2021.75|2035.15|2022.15|2033.35|2020.35|23
1624259870000|2021-06-21 07:17:50|2034.77|2021.77|2033.87|2020.87|2035.39|2022.39|2032.72|2019.72|17
1624259880000|2021-06-21 07:18:00|2034.27|2021.27|2034.33|2021.33|2034.33|2021.33|2034.27|2021.27|2
1624259890000|2021-06-21 07:18:10|2031.99|2018.99|2032.97|2019.97|2033.41|2020.41|2031.95|2018.95|26
1624259900000|2021-06-21 07:18:20|2032.89|2019.89|2032.94|2019.94|2033.03|2020.03|2032.2|2019.2|23
1624259910000|2021-06-21 07:18:30|2032.99|2019.99|2031.72|2018.72|2033.11|2020.11|2031.72|2018.72|19
1624259920000|2021-06-21 07:18:40|2031.7|2018.7|2033.25|2020.25|2033.3|2020.3|2031.7|2018.7|15
1624259930000|2021-06-21 07:18:50|2033.28|2020.28|2032.42|2019.42|2033.28|2020.28|2032.31|2019.31|15
1624259940000|2021-06-21 07:19:00|2032.37|2019.37|2032.27|2019.27|2033.06|2020.06|2032.27|2019.27|13
1624259950000|2021-06-21 07:19:10|2032.66|2019.66|2033.02|2020.02|2033.39|2020.39|2032.23|2019.23|21
1624259960000|2021-06-21 07:19:20|2033.01|2020.01|2033.32|2020.32|2033.87|2020.87|2032.3|2019.3|21
1624259970000|2021-06-21 07:19:30|2033.96|2020.96|2032|2019|2034|2021|2032|2019|22
1624259980000|2021-06-21 07:19:40|2031.91|2018.91|2030.33|2017.33|2032.66|2019.66|2030.33|2017.33|27
1624259990000|2021-06-21 07:19:50|2030.63|2017.63|2029.65|2016.65|2030.63|2017.63|2029.65|2016.65|25
1624260000000|2021-06-21 07:20:00|2029.7|2016.7|2026.42|2013.42|2030.01|2017.01|2026.42|2013.42|25
1624260010000|2021-06-21 07:20:10|2026.5|2013.5|2024.6|2011.6|2027.27|2014.27|2023.48|2010.48|28
1624260020000|2021-06-21 07:20:20|2025.11|2012.11|2023.35|2010.35|2025.33|2012.33|2023.14|2010.14|26
1624260030000|2021-06-21 07:20:30|2023.24|2010.24|2020.1|2007.1|2023.28|2010.28|2019.71|2006.71|27
1624260040000|2021-06-21 07:20:40|2019.28|2006.28|2020.44|2007.44|2021.13|2008.13|2019.28|2006.28|23
1624260050000|2021-06-21 07:20:50|2020.38|2007.38|2019.05|2006.05|2020.38|2007.38|2018.8|2005.8|27
1624260060000|2021-06-21 07:21:00|2019.19|2006.19|2018.93|2005.93|2019.75|2006.75|2018.9|2005.9|27
1624260070000|2021-06-21 07:21:10|2018.92|2005.92|2017.42|2004.42|2018.92|2005.92|2017.38|2004.38|27
1624260080000|2021-06-21 07:21:20|2017.4|2004.4|2019.05|2006.05|2019.23|2006.23|2016.8|2003.8|27
1624260090000|2021-06-21 07:21:30|2019.19|2006.19|2022.6|2009.6|2022.61|2009.61|2019.19|2006.19|26
1624260100000|2021-06-21 07:21:40|2022.59|2009.59|2024.51|2011.51|2025.54|2012.54|2022.59|2009.59|26
1624260110000|2021-06-21 07:21:50|2024.28|2011.28|2021.69|2008.69|2024.28|2011.28|2020.87|2007.87|27
1624260120000|2021-06-21 07:22:00|2021.63|2008.63|2023.88|2010.88|2024.21|2011.21|2021.43|2008.43|26
1624260130000|2021-06-21 07:22:10|2023.91|2010.91|2022.94|2009.94|2024.61|2011.61|2022.86|2009.86|25
1624260140000|2021-06-21 07:22:20|2022.92|2009.92|2024.37|2011.37|2024.37|2011.37|2022.06|2009.06|28
1624260150000|2021-06-21 07:22:30|2024.51|2011.51|2023.67|2010.67|2025.08|2012.08|2023.47|2010.47|29
1624260160000|2021-06-21 07:22:40|2023.92|2010.92|2024.11|2011.11|2024.64|2011.64|2023.46|2010.46|28
1624260170000|2021-06-21 07:22:50|2024.17|2011.17|2024.53|2011.53|2024.67|2011.67|2023.75|2010.75|26
1624260180000|2021-06-21 07:23:00|2024.43|2011.43|2023.22|2010.22|2024.83|2011.83|2023.05|2010.05|29
1624260190000|2021-06-21 07:23:10|2023.18|2010.18|2023.12|2010.12|2023.33|2010.33|2022|2009|28
1624260200000|2021-06-21 07:23:20|2024.12|2011.12|2022.74|2009.74|2024.12|2011.12|2022.61|2009.61|26
1624260210000|2021-06-21 07:23:30|2022.35|2009.35|2020.23|2007.23|2022.35|2009.35|2020.23|2007.23|27
1624260220000|2021-06-21 07:23:40|2020.06|2007.06|2021.39|2008.39|2021.88|2008.88|2020.06|2007.06|27
1624260230000|2021-06-21 07:23:50|2021.44|2008.44|2021.16|2008.16|2021.44|2008.44|2020.55|2007.55|25
1624260240000|2021-06-21 07:24:00|2021.24|2008.24|2021.52|2008.52|2023.19|2010.19|2020.86|2007.86|27
1624260250000|2021-06-21 07:24:10|2021.46|2008.46|2021.67|2008.67|2022.31|2009.31|2021.46|2008.46|26
1624260260000|2021-06-21 07:24:20|2021.33|2008.33|2021.14|2008.14|2021.33|2008.33|2020.56|2007.56|28
1624260270000|2021-06-21 07:24:30|2021.15|2008.15|2020.5|2007.5|2021.15|2008.15|2019.99|2006.99|26
1624260280000|2021-06-21 07:24:40|2020.46|2007.46|2020.02|2007.02|2020.65|2007.65|2019.71|2006.71|23
1624260290000|2021-06-21 07:24:50|2019.86|2006.86|2018.46|2005.46|2019.86|2006.86|2018.29|2005.29|28
1624260300000|2021-06-21 07:25:00|2018.49|2005.49|2016.93|2003.93|2018.63|2005.63|2016.93|2003.93|27
1624260310000|2021-06-21 07:25:10|2017.05|2004.05|2016.5|2003.5|2017.42|2004.42|2016.16|2003.16|28
1624260320000|2021-06-21 07:25:20|2016.3|2003.3|2013.95|2000.95|2016.3|2003.3|2013.95|2000.95|25
1624260330000|2021-06-21 07:25:30|2013.78|2000.78|2013.55|2000.55|2014.22|2001.22|2012.17|1999.17|27
1624260340000|2021-06-21 07:25:40|2013.78|2000.78|2015.59|2002.59|2015.59|2002.59|2013.66|2000.66|28
1624260350000|2021-06-21 07:25:50|2015.82|2002.82|2017.99|2004.99|2017.99|2004.99|2015.4|2002.4|29
1624260360000|2021-06-21 07:26:00|2018.22|2005.22|2021.19|2008.19|2022.65|2009.65|2018.12|2005.12|28
1624260370000|2021-06-21 07:26:10|2021.09|2008.09|2023.3|2010.3|2023.3|2010.3|2020.51|2007.51|28
1624260380000|2021-06-21 07:26:20|2023.61|2010.61|2021.22|2008.22|2023.61|2010.61|2021.22|2008.22|26
1624260390000|2021-06-21 07:26:30|2021.15|2008.15|2017.04|2004.04|2021.15|2008.15|2017.02|2004.02|29
1624260400000|2021-06-21 07:26:40|2017.18|2004.18|2015.37|2002.37|2017.38|2004.38|2014.59|2001.59|27
1624260410000|2021-06-21 07:26:50|2015.46|2002.46|2014.69|2001.69|2017.28|2004.28|2013.31|2000.31|26
1624260420000|2021-06-21 07:27:00|2014.64|2001.64|2012.55|1999.55|2015.6|2002.6|2011.99|1998.99|28
1624260430000|2021-06-21 07:27:10|2012.91|1999.91|2013.58|2000.58|2015.14|2002.14|2012.91|1999.91|28
1624260440000|2021-06-21 07:27:20|2013.7|2000.7|2014.53|2001.53|2014.81|2001.81|2013.21|2000.21|23
1624260450000|2021-06-21 07:27:30|2014.55|2001.55|2013.14|2000.14|2015.56|2002.56|2013.14|2000.14|28
1624260460000|2021-06-21 07:27:40|2013.24|2000.24|2011.41|1998.41|2013.34|2000.34|2010.94|1997.94|27
1624260470000|2021-06-21 07:27:50|2011.59|1998.59|2005.04|1992.04|2011.59|1998.59|2005.04|1992.04|29
1624260480000|2021-06-21 07:28:00|2005.69|1992.69|2002.83|1989.83|2005.82|1992.82|2000.8|1987.8|28
1624260490000|2021-06-21 07:28:10|2003.4|1990.4|2000.53|1987.53|2003.76|1990.76|2000.38|1987.38|29
1624260500000|2021-06-21 07:28:20|2000.62|1987.62|2002.47|1989.47|2002.47|1989.47|1998.56|1985.56|26
1624260510000|2021-06-21 07:28:30|2002.89|1989.89|2004.4|1991.4|2005.7|1992.7|2002.89|1989.89|28
1624260520000|2021-06-21 07:28:40|2004.44|1991.44|2005.13|1992.13|2005.26|1992.26|2003.42|1990.42|25
1624260530000|2021-06-21 07:28:50|2004.79|1991.79|2008.01|1995.01|2008.01|1995.01|2004.68|1991.68|27
1624260540000|2021-06-21 07:29:00|2008.16|1995.16|2013.69|2000.69|2014.28|2001.28|2007.23|1994.23|28
1624260550000|2021-06-21 07:29:10|2013.7|2000.7|2009.85|1996.85|2015.16|2002.16|2008.01|1995.01|29
1624260560000|2021-06-21 07:29:20|2012.24|1999.24|2008.39|1995.39|2012.78|1999.78|2008.19|1995.19|25
1624260570000|2021-06-21 07:29:30|2012.24|1999.24|2017.94|2004.94|2018.72|2005.72|2011.74|1998.74|26
1624260580000|2021-06-21 07:29:40|2017.79|2004.79|2021.29|2008.29|2023.53|2010.53|2017.79|2004.79|29
1624260590000|2021-06-21 07:29:50|2020.86|2007.86|2020.55|2007.55|2022.47|2009.47|2019.93|2006.93|28
1624260600000|2021-06-21 07:30:00|2021.39|2008.39|2016.55|2003.55|2021.85|2008.85|2016.24|2003.24|29
1624260610000|2021-06-21 07:30:10|2016.98|2003.98|2018.66|2005.66|2019.18|2006.18|2016|2003|29
1624260620000|2021-06-21 07:30:20|2018.75|2005.75|2019.55|2006.55|2019.55|2006.55|2017.13|2004.13|27
1624260630000|2021-06-21 07:30:30|2019.44|2006.44|2022.68|2009.68|2023.68|2010.68|2019.29|2006.29|29
1624260640000|2021-06-21 07:30:40|2022.48|2009.48|2017.83|2004.83|2022.48|2009.48|2017.83|2004.83|28
1624260650000|2021-06-21 07:30:50|2018.12|2005.12|2018.21|2005.21|2019.35|2006.35|2017.13|2004.13|26
1624260660000|2021-06-21 07:31:00|2018.28|2005.28|2016.32|2003.32|2018.28|2005.28|2015.13|2002.13|26
1624260670000|2021-06-21 07:31:10|2016.27|2003.27|2015.19|2002.19|2016.27|2003.27|2015.12|2002.12|25
1624260680000|2021-06-21 07:31:20|2015.34|2002.34|2015.07|2002.07|2016.53|2003.53|2015.07|2002.07|28
1624260690000|2021-06-21 07:31:30|2015.18|2002.18|2013.99|2000.99|2016.86|2003.86|2013.99|2000.99|28
1624260700000|2021-06-21 07:31:40|2013.83|2000.83|2013.66|2000.66|2013.87|2000.87|2013.15|2000.15|24
1624260710000|2021-06-21 07:31:50|2013.89|2000.89|2012.13|1999.13|2013.89|2000.89|2012.13|1999.13|24
1624260720000|2021-06-21 07:32:00|2011.83|1998.83|2012.88|1999.88|2012.91|1999.91|2011.49|1998.49|28
1624260730000|2021-06-21 07:32:10|2012.76|1999.76|2014.88|2001.88|2015.31|2002.31|2011.92|1998.92|28
1624260740000|2021-06-21 07:32:20|2014.9|2001.9|2015.89|2002.89|2016.92|2003.92|2014.82|2001.82|27
1624260750000|2021-06-21 07:32:30|2016.13|2003.13|2012.97|1999.97|2016.13|2003.13|2012.1|1999.1|28
1624260760000|2021-06-21 07:32:40|2012.96|1999.96|2013.34|2000.34|2013.58|2000.58|2011.79|1998.79|27
1624260770000|2021-06-21 07:32:50|2013.37|2000.37|2012.56|1999.56|2013.66|2000.66|2012.42|1999.42|28
1624260780000|2021-06-21 07:33:00|2012.29|1999.29|2013.67|2000.67|2013.69|2000.69|2011.92|1998.92|27
1624260790000|2021-06-21 07:33:10|2013.71|2000.71|2014.86|2001.86|2015.97|2002.97|2013.71|2000.71|26
1624260800000|2021-06-21 07:33:20|2014.83|2001.83|2013.33|2000.33|2015.16|2002.16|2013.33|2000.33|27
1624260810000|2021-06-21 07:33:30|2013.32|2000.32|2013.38|2000.38|2013.99|2000.99|2012.69|1999.69|25
1624260820000|2021-06-21 07:33:40|2013.31|2000.31|2014.01|2001.01|2014.39|2001.39|2012.75|1999.75|26
1624260830000|2021-06-21 07:33:50|2013.92|2000.92|2010.4|1997.4|2013.97|2000.97|2010.13|1997.13|25
1624260840000|2021-06-21 07:34:00|2010.35|1997.35|2012.52|1999.52|2012.52|1999.52|2010.06|1997.06|28
1624260850000|2021-06-21 07:34:10|2012.48|1999.48|2010.21|1997.21|2012.48|1999.48|2009.77|1996.77|28
1624260860000|2021-06-21 07:34:20|2010.29|1997.29|2008.83|1995.83|2010.62|1997.62|2008.83|1995.83|28
1624260870000|2021-06-21 07:34:30|2008.8|1995.8|2009.87|1996.87|2010.14|1997.14|2008.8|1995.8|25
1624260880000|2021-06-21 07:34:40|2010.04|1997.04|2009.62|1996.62|2010.5|1997.5|2008.79|1995.79|28
1624260890000|2021-06-21 07:34:50|2009.83|1996.83|2012.51|1999.51|2013.35|2000.35|2009.72|1996.72|26
1624260900000|2021-06-21 07:35:00|2012.49|1999.49|2015.65|2002.65|2016.67|2003.67|2012.49|1999.49|28
1624260910000|2021-06-21 07:35:10|2016.05|2003.05|2014.47|2001.47|2016.82|2003.82|2014.47|2001.47|26
1624260920000|2021-06-21 07:35:20|2014.31|2001.31|2017.01|2004.01|2017.01|2004.01|2014.22|2001.22|25
1624260930000|2021-06-21 07:35:30|2017.03|2004.03|2015.55|2002.55|2017.03|2004.03|2015.24|2002.24|26
1624260940000|2021-06-21 07:35:40|2015.63|2002.63|2017.35|2004.35|2017.7|2004.7|2015.63|2002.63|29
1624260950000|2021-06-21 07:35:50|2018.1|2005.1|2019.29|2006.29|2020.89|2007.89|2018.1|2005.1|26
1624260960000|2021-06-21 07:36:00|2019.48|2006.48|2017.59|2004.59|2020.09|2007.09|2017.59|2004.59|27
1624260970000|2021-06-21 07:36:10|2017.58|2004.58|2020.06|2007.06|2020.06|2007.06|2017.56|2004.56|27
1624260980000|2021-06-21 07:36:20|2020.28|2007.28|2019.33|2006.33|2020.37|2007.37|2018.67|2005.67|28
1624260990000|2021-06-21 07:36:30|2019.58|2006.58|2020.34|2007.34|2021.44|2008.44|2019.53|2006.53|28
1624261000000|2021-06-21 07:36:40|2020.82|2007.82|2021.84|2008.84|2021.89|2008.89|2020.82|2007.82|26
1624261010000|2021-06-21 07:36:50|2021.9|2008.9|2018.49|2005.49|2022.62|2009.62|2018.19|2005.19|28
1624261020000|2021-06-21 07:37:00|2018.01|2005.01|2021.37|2008.37|2021.37|2008.37|2017.12|2004.12|28
1624261030000|2021-06-21 07:37:10|2022.25|2009.25|2020.76|2007.76|2022.53|2009.53|2020.65|2007.65|27
1624261040000|2021-06-21 07:37:20|2021.32|2008.32|2021.93|2008.93|2022.17|2009.17|2021.1|2008.1|28
1624261050000|2021-06-21 07:37:30|2021.81|2008.81|2022.26|2009.26|2022.26|2009.26|2021.06|2008.06|27
1624261060000|2021-06-21 07:37:40|2022.05|2009.05|2021.68|2008.68|2022.34|2009.34|2021.56|2008.56|27
1624261070000|2021-06-21 07:37:50|2021.89|2008.89|2023.68|2010.68|2023.68|2010.68|2021.89|2008.89|23
1624261080000|2021-06-21 07:38:00|2023.63|2010.63|2022.66|2009.66|2023.63|2010.63|2022.22|2009.22|21
1624261090000|2021-06-21 07:38:10|2022.65|2009.65|2022.36|2009.36|2023.3|2010.3|2022.23|2009.23|22
1624261100000|2021-06-21 07:38:20|2022.17|2009.17|2021.9|2008.9|2023.17|2010.17|2021.9|2008.9|27
1624261110000|2021-06-21 07:38:30|2021.64|2008.64|2022.1|2009.1|2022.16|2009.16|2021.16|2008.16|27
1624261120000|2021-06-21 07:38:40|2022.25|2009.25|2022.77|2009.77|2023.28|2010.28|2022.1|2009.1|27
1624261130000|2021-06-21 07:38:50|2022.44|2009.44|2023.86|2010.86|2024.31|2011.31|2022|2009|22
1624261140000|2021-06-21 07:39:00|2023.25|2010.25|2021.98|2008.98|2023.25|2010.25|2021.98|2008.98|24
1624261150000|2021-06-21 07:39:10|2022.03|2009.03|2022.2|2009.2|2023.45|2010.45|2022.03|2009.03|25
1624261160000|2021-06-21 07:39:20|2022.61|2009.61|2020.98|2007.98|2022.61|2009.61|2020.98|2007.98|21
1624261170000|2021-06-21 07:39:30|2020.92|2007.92|2016.96|2003.96|2020.92|2007.92|2016.96|2003.96|29
1624261180000|2021-06-21 07:39:40|2016.38|2003.38|2013.82|2000.82|2016.49|2003.49|2013.82|2000.82|27
1624261190000|2021-06-21 07:39:50|2013.21|2000.21|2012.08|1999.08|2013.21|2000.21|2011.75|1998.75|27
1624261200000|2021-06-21 07:40:00|2012.12|1999.12|2014.83|2001.83|2014.84|2001.84|2012.12|1999.12|28
1624261210000|2021-06-21 07:40:10|2014.98|2001.98|2015.16|2002.16|2016.01|2003.01|2014.54|2001.54|27
1624261220000|2021-06-21 07:40:20|2015.07|2002.07|2013.42|2000.42|2015.07|2002.07|2013.23|2000.23|25
1624261230000|2021-06-21 07:40:30|2013.37|2000.37|2013.33|2000.33|2013.9|2000.9|2012.7|1999.7|26
1624261240000|2021-06-21 07:40:40|2013.36|2000.36|2012.83|1999.83|2014.11|2001.11|2012.65|1999.65|25
1624261250000|2021-06-21 07:40:50|2012.97|1999.97|2013.25|2000.25|2014.47|2001.47|2012.8|1999.8|26
1624261260000|2021-06-21 07:41:00|2013.4|2000.4|2015.34|2002.34|2016.45|2003.45|2013.34|2000.34|28
1624261270000|2021-06-21 07:41:10|2015.31|2002.31|2015.41|2002.41|2016.36|2003.36|2015.24|2002.24|22
1624261280000|2021-06-21 07:41:20|2015.38|2002.38|2015.98|2002.98|2016.93|2003.93|2014.08|2001.08|29
1624261290000|2021-06-21 07:41:30|2015.67|2002.67|2016|2003|2016.13|2003.13|2014.57|2001.57|28
1624261300000|2021-06-21 07:41:40|2015.97|2002.97|2016.81|2003.81|2016.83|2003.83|2015.94|2002.94|26
1624261310000|2021-06-21 07:41:50|2016.2|2003.2|2018.04|2005.04|2018.79|2005.79|2016.2|2003.2|27
1624261320000|2021-06-21 07:42:00|2018.17|2005.17|2016.58|2003.58|2018.43|2005.43|2016.58|2003.58|28
1624261330000|2021-06-21 07:42:10|2016.69|2003.69|2015.81|2002.81|2016.69|2003.69|2015.35|2002.35|27
1624261340000|2021-06-21 07:42:20|2015.85|2002.85|2015.03|2002.03|2016.52|2003.52|2015.03|2002.03|23
1624261350000|2021-06-21 07:42:30|2015.31|2002.31|2014.07|2001.07|2015.31|2002.31|2013.92|2000.92|26
1624261360000|2021-06-21 07:42:40|2014.09|2001.09|2012.34|1999.34|2014.93|2001.93|2012.33|1999.33|26
1624261370000|2021-06-21 07:42:50|2012.42|1999.42|2010.89|1997.89|2012.8|1999.8|2010.7|1997.7|27
1624261380000|2021-06-21 07:43:00|2010.82|1997.82|2007.19|1994.19|2010.88|1997.88|2006.11|1993.11|28
1624261390000|2021-06-21 07:43:10|2007.61|1994.61|2007.19|1994.19|2007.61|1994.61|2006.13|1993.13|26
1624261400000|2021-06-21 07:43:20|2007.01|1994.01|2003.13|1990.13|2007.26|1994.26|2002.22|1989.22|28
1624261410000|2021-06-21 07:43:30|2003.02|1990.02|2002.32|1989.32|2005.57|1992.57|2000.97|1987.97|28
1624261420000|2021-06-21 07:43:40|2002.72|1989.72|2006.06|1993.06|2006.12|1993.12|2002.66|1989.66|29
1624261430000|2021-06-21 07:43:50|2005.97|1992.97|2002.58|1989.58|2006.01|1993.01|2001.82|1988.82|26
1624261440000|2021-06-21 07:44:00|2004.31|1991.31|2003.6|1990.6|2005.88|1992.88|2002.37|1989.37|28
1624261450000|2021-06-21 07:44:10|2003.28|1990.28|2003.25|1990.25|2003.64|1990.64|2002.19|1989.19|27
1624261460000|2021-06-21 07:44:20|2003.08|1990.08|2002.26|1989.26|2003.24|1990.24|2001.85|1988.85|28
1624261470000|2021-06-21 07:44:30|2002.28|1989.28|2000.37|1987.37|2002.39|1989.39|2000.37|1987.37|24
1624261480000|2021-06-21 07:44:40|2000.44|1987.44|1999.8|1986.8|2001.68|1988.68|1999.68|1986.68|27
1624261490000|2021-06-21 07:44:50|1999.93|1986.93|1999.93|1986.93|2000.7|1987.7|1999.21|1986.21|28
1624261500000|2021-06-21 07:45:00|2000.07|1987.07|2005.37|1992.37|2005.39|1992.39|1999.95|1986.95|27
1624261510000|2021-06-21 07:45:10|2005|1992|2008.69|1995.69|2008.69|1995.69|2004.34|1991.34|28
1624261520000|2021-06-21 07:45:20|2008.55|1995.55|2005.35|1992.35|2008.59|1995.59|2005.32|1992.32|28
1624261530000|2021-06-21 07:45:30|2005.09|1992.09|2007.54|1994.54|2007.7|1994.7|2004.42|1991.42|27
1624261540000|2021-06-21 07:45:40|2007.02|1994.02|2005.33|1992.33|2007.06|1994.06|2005.11|1992.11|27
1624261550000|2021-06-21 07:45:50|2005.24|1992.24|2003.65|1990.65|2005.24|1992.24|2003.13|1990.13|25
1624261560000|2021-06-21 07:46:00|2004.26|1991.26|2005.14|1992.14|2006.16|1993.16|2004.26|1991.26|28
1624261570000|2021-06-21 07:46:10|2004.95|1991.95|2005.44|1992.44|2005.78|1992.78|2004.51|1991.51|25
1624261580000|2021-06-21 07:46:20|2005.53|1992.53|2005.96|1992.96|2006.07|1993.07|2005.36|1992.36|20
1624261590000|2021-06-21 07:46:30|2005.87|1992.87|2007.3|1994.3|2007.3|1994.3|2005.79|1992.79|27
1624261600000|2021-06-21 07:46:40|2007.52|1994.52|2008.22|1995.22|2008.95|1995.95|2007.44|1994.44|25
1624261610000|2021-06-21 07:46:50|2009.31|1996.31|2008.34|1995.34|2009.41|1996.41|2008.34|1995.34|27
1624261620000|2021-06-21 07:47:00|2008.45|1995.45|2008.29|1995.29|2008.45|1995.45|2007.29|1994.29|26
1624261630000|2021-06-21 07:47:10|2008.48|1995.48|2007.94|1994.94|2008.7|1995.7|2007.79|1994.79|25
1624261640000|2021-06-21 07:47:20|2007.96|1994.96|2008.94|1995.94|2008.94|1995.94|2007.96|1994.96|24
1624261650000|2021-06-21 07:47:30|2008.71|1995.71|2010.2|1997.2|2010.2|1997.2|2008.52|1995.52|27
1624261660000|2021-06-21 07:47:40|2010.3|1997.3|2013.99|2000.99|2014|2001|2010.3|1997.3|26
1624261670000|2021-06-21 07:47:50|2014.34|2001.34|2014.12|2001.12|2015.29|2002.29|2012.34|1999.34|28
1624261680000|2021-06-21 07:48:00|2013.49|2000.49|2015.88|2002.88|2015.89|2002.89|2013.09|2000.09|27
1624261690000|2021-06-21 07:48:10|2015.86|2002.86|2012.81|1999.81|2016.09|2003.09|2012.81|1999.81|25
1624261700000|2021-06-21 07:48:20|2012.76|1999.76|2011.45|1998.45|2012.76|1999.76|2010.22|1997.22|28
1624261710000|2021-06-21 07:48:30|2011.94|1998.94|2010.92|1997.92|2012.58|1999.58|2010.89|1997.89|27
1624261720000|2021-06-21 07:48:40|2010.9|1997.9|2008.01|1995.01|2010.99|1997.99|2007.87|1994.87|28
1624261730000|2021-06-21 07:48:50|2007.8|1994.8|2009.11|1996.11|2010.55|1997.55|2007.78|1994.78|27
1624261740000|2021-06-21 07:49:00|2009|1996|2008.97|1995.97|2009.69|1996.69|2008.71|1995.71|24
1624261750000|2021-06-21 07:49:10|2008.93|1995.93|2010|1997|2010|1997|2008.25|1995.25|29
1624261760000|2021-06-21 07:49:20|2010.69|1997.69|2007.25|1994.25|2010.78|1997.78|2006.59|1993.59|28
1624261770000|2021-06-21 07:49:30|2007.23|1994.23|2008.18|1995.18|2008.54|1995.54|2007.23|1994.23|26
1624261780000|2021-06-21 07:49:40|2008.15|1995.15|2008.97|1995.97|2008.97|1995.97|2007.45|1994.45|28
1624261790000|2021-06-21 07:49:50|2008.93|1995.93|2008.17|1995.17|2009.43|1996.43|2008.05|1995.05|26
1624261800000|2021-06-21 07:50:00|2008.1|1995.1|2011.64|1998.64|2011.64|1998.64|2007.71|1994.71|27
1624261810000|2021-06-21 07:50:10|2011.62|1998.62|2013.58|2000.58|2014.52|2001.52|2011.62|1998.62|26
1624261820000|2021-06-21 07:50:20|2014.09|2001.09|2012.23|1999.23|2014.13|2001.13|2012.13|1999.13|24
1624261830000|2021-06-21 07:50:30|2012.78|1999.78|2012.73|1999.73|2013.39|2000.39|2012.33|1999.33|27
1624261840000|2021-06-21 07:50:40|2012.79|1999.79|2015.13|2002.13|2015.27|2002.27|2012.79|1999.79|28
1624261850000|2021-06-21 07:50:50|2014.88|2001.88|2015.69|2002.69|2015.96|2002.96|2014.45|2001.45|29
1624261860000|2021-06-21 07:51:00|2015.59|2002.59|2017.64|2004.64|2017.74|2004.74|2015.17|2002.17|26
1624261870000|2021-06-21 07:51:10|2017.53|2004.53|2018.75|2005.75|2019.68|2006.68|2017.44|2004.44|27
1624261880000|2021-06-21 07:51:20|2018.39|2005.39|2021.26|2008.26|2021.66|2008.66|2018.25|2005.25|26
1624261890000|2021-06-21 07:51:30|2021.44|2008.44|2021.73|2008.73|2021.97|2008.97|2020.91|2007.91|28
1624261900000|2021-06-21 07:51:40|2021.7|2008.7|2019.49|2006.49|2021.7|2008.7|2019.48|2006.48|27
1624261910000|2021-06-21 07:51:50|2019.52|2006.52|2019.93|2006.93|2020.37|2007.37|2018.98|2005.98|28
1624261920000|2021-06-21 07:52:00|2019.73|2006.73|2021.61|2008.61|2021.96|2008.96|2019.73|2006.73|26
1624261930000|2021-06-21 07:52:10|2021.74|2008.74|2023.19|2010.19|2023.19|2010.19|2021.74|2008.74|27
1624261940000|2021-06-21 07:52:20|2023.17|2010.17|2023.65|2010.65|2024.53|2011.53|2023.03|2010.03|26
1624261950000|2021-06-21 07:52:30|2023.29|2010.29|2021.5|2008.5|2023.29|2010.29|2021.5|2008.5|29
1624261960000|2021-06-21 07:52:40|2021.29|2008.29|2020.67|2007.67|2021.29|2008.29|2020.29|2007.29|21
1624261970000|2021-06-21 07:52:50|2021.15|2008.15|2022.5|2009.5|2022.52|2009.52|2020.92|2007.92|28
1624261980000|2021-06-21 07:53:00|2022.48|2009.48|2021.25|2008.25|2022.48|2009.48|2020.87|2007.87|22
1624261990000|2021-06-21 07:53:10|2020.97|2007.97|2020.87|2007.87|2021.01|2008.01|2020.71|2007.71|24
1624262000000|2021-06-21 07:53:20|2020.85|2007.85|2022.33|2009.33|2022.33|2009.33|2020.81|2007.81|22
1624262010000|2021-06-21 07:53:30|2022.36|2009.36|2021.69|2008.69|2022.37|2009.37|2021.18|2008.18|16
1624262020000|2021-06-21 07:53:40|2021.7|2008.7|2022.19|2009.19|2022.29|2009.29|2021.57|2008.57|17
1624262030000|2021-06-21 07:53:50|2022.23|2009.23|2022.51|2009.51|2022.61|2009.61|2022.19|2009.19|24
1624262040000|2021-06-21 07:54:00|2022.55|2009.55|2022.4|2009.4|2022.56|2009.56|2022.29|2009.29|21
1624262050000|2021-06-21 07:54:10|2022.36|2009.36|2022.12|2009.12|2022.43|2009.43|2021.26|2008.26|22
1624262060000|2021-06-21 07:54:20|2022.14|2009.14|2021.93|2008.93|2022.5|2009.5|2021.93|2008.93|10
1624262070000|2021-06-21 07:54:30|2021.92|2008.92|2024.4|2011.4|2024.4|2011.4|2021.92|2008.92|20
1624262080000|2021-06-21 07:54:40|2024.46|2011.46|2024.91|2011.91|2025.58|2012.58|2024.46|2011.46|20
1624262090000|2021-06-21 07:54:50|2024.92|2011.92|2025.51|2012.51|2026.08|2013.08|2024.92|2011.92|18
1624262100000|2021-06-21 07:55:00|2025.85|2012.85|2025.71|2012.71|2026.37|2013.37|2025.71|2012.71|15
1624262110000|2021-06-21 07:55:10|2025.77|2012.77|2022.58|2009.58|2025.78|2012.78|2022.58|2009.58|27
1624262120000|2021-06-21 07:55:20|2022.52|2009.52|2022.7|2009.7|2023.45|2010.45|2022.52|2009.52|28
1624262130000|2021-06-21 07:55:30|2022.49|2009.49|2021.67|2008.67|2022.83|2009.83|2021.62|2008.62|23
1624262140000|2021-06-21 07:55:40|2021.59|2008.59|2018.91|2005.91|2021.69|2008.69|2018.86|2005.86|21
1624262150000|2021-06-21 07:55:50|2018.85|2005.85|2019.8|2006.8|2019.82|2006.82|2018.09|2005.09|24
1624262160000|2021-06-21 07:56:00|2019.79|2006.79|2020.23|2007.23|2020.88|2007.88|2019.79|2006.79|23
1624262170000|2021-06-21 07:56:10|2020.15|2007.15|2018.73|2005.73|2020.15|2007.15|2018.72|2005.72|25
1624262180000|2021-06-21 07:56:20|2018.78|2005.78|2018.5|2005.5|2019.04|2006.04|2017.97|2004.97|25
1624262190000|2021-06-21 07:56:30|2018.27|2005.27|2018.6|2005.6|2018.68|2005.68|2018.01|2005.01|25
1624262200000|2021-06-21 07:56:40|2018.74|2005.74|2019.16|2006.16|2019.55|2006.55|2018.74|2005.74|23
1624262210000|2021-06-21 07:56:50|2019.67|2006.67|2018.44|2005.44|2020.1|2007.1|2018.36|2005.36|24
1624262220000|2021-06-21 07:57:00|2018.39|2005.39|2018.8|2005.8|2019.47|2006.47|2018.32|2005.32|27
1624262230000|2021-06-21 07:57:10|2018.79|2005.79|2018.34|2005.34|2018.82|2005.82|2016.01|2003.01|25
1624262240000|2021-06-21 07:57:20|2018.37|2005.37|2018.51|2005.51|2018.61|2005.61|2018.22|2005.22|24
1624262250000|2021-06-21 07:57:30|2018.48|2005.48|2017.64|2004.64|2018.53|2005.53|2016.51|2003.51|27
1624262260000|2021-06-21 07:57:40|2017.31|2004.31|2017.83|2004.83|2017.88|2004.88|2017.24|2004.24|13
1624262270000|2021-06-21 07:57:50|2017.84|2004.84|2018.65|2005.65|2018.81|2005.81|2017.84|2004.84|24
1624262280000|2021-06-21 07:58:00|2018.58|2005.58|2017.31|2004.31|2018.58|2005.58|2016.4|2003.4|23
1624262290000|2021-06-21 07:58:10|2017.26|2004.26|2017.33|2004.33|2018.2|2005.2|2016.35|2003.35|26
1624262300000|2021-06-21 07:58:20|2017.06|2004.06|2018.63|2005.63|2018.63|2005.63|2016.68|2003.68|21
1624262310000|2021-06-21 07:58:30|2018.78|2005.78|2019.72|2006.72|2019.94|2006.94|2018.78|2005.78|20
1624262320000|2021-06-21 07:58:40|2021.52|2008.52|2020.79|2007.79|2021.7|2008.7|2020.75|2007.75|24
1624262330000|2021-06-21 07:58:50|2020.07|2007.07|2018.95|2005.95|2020.32|2007.32|2018.9|2005.9|28
1624262340000|2021-06-21 07:59:00|2018.96|2005.96|2019.53|2006.53|2019.61|2006.61|2018.42|2005.42|23
1624262350000|2021-06-21 07:59:10|2019.6|2006.6|2018.05|2005.05|2019.6|2006.6|2017.46|2004.46|26
1624262360000|2021-06-21 07:59:20|2017.99|2004.99|2018.69|2005.69|2018.69|2005.69|2017.73|2004.73|22
1624262370000|2021-06-21 07:59:30|2019.52|2006.52|2020.01|2007.01|2020.41|2007.41|2019.29|2006.29|29
1624262380000|2021-06-21 07:59:40|2019.75|2006.75|2020.73|2007.73|2020.73|2007.73|2019.75|2006.75|24
1624262390000|2021-06-21 07:59:50|2020.49|2007.49|2019.59|2006.59|2020.55|2007.55|2018.53|2005.53|25
1624262400000|2021-06-21 08:00:00|2019.57|2006.57|2018.86|2005.86|2019.84|2006.84|2018.86|2005.86|25
1624262410000|2021-06-21 08:00:10|2018.83|2005.83|2016.3|2003.3|2018.84|2005.84|2016.02|2003.02|25
1624262420000|2021-06-21 08:00:20|2016.2|2003.2|2016.53|2003.53|2016.64|2003.64|2015.28|2002.28|22
1624262430000|2021-06-21 08:00:30|2016.25|2003.25|2015.27|2002.27|2016.25|2003.25|2015.27|2002.27|27
1624262440000|2021-06-21 08:00:40|2015.26|2002.26|2014.91|2001.91|2015.26|2002.26|2014.89|2001.89|18
1624262450000|2021-06-21 08:00:50|2014.9|2001.9|2019.09|2006.09|2019.51|2006.51|2014.75|2001.75|25
1624262460000|2021-06-21 08:01:00|2018.87|2005.87|2017.33|2004.33|2018.87|2005.87|2017.29|2004.29|29
1624262470000|2021-06-21 08:01:10|2017.52|2004.52|2017.07|2004.07|2017.79|2004.79|2016.99|2003.99|26
1624262480000|2021-06-21 08:01:20|2017.12|2004.12|2017.66|2004.66|2017.75|2004.75|2016.77|2003.77|25
1624262490000|2021-06-21 08:01:30|2017.7|2004.7|2015.79|2002.79|2018.08|2005.08|2015.79|2002.79|28
1624262500000|2021-06-21 08:01:40|2015.53|2002.53|2014.58|2001.58|2015.79|2002.79|2014.09|2001.09|27
1624262510000|2021-06-21 08:01:50|2013.82|2000.82|2011.74|1998.74|2013.82|2000.82|2011.17|1998.17|29
1624262520000|2021-06-21 08:02:00|2011.77|1998.77|2010.69|1997.69|2012.61|1999.61|2010.69|1997.69|29
1624262530000|2021-06-21 08:02:10|2011.18|1998.18|2009.62|1996.62|2011.18|1998.18|2009.51|1996.51|28
1624262540000|2021-06-21 08:02:20|2009.6|1996.6|2009.03|1996.03|2010.1|1997.1|2008.9|1995.9|25
1624262550000|2021-06-21 08:02:30|2008.58|1995.58|2010.1|1997.1|2010.15|1997.15|2008.58|1995.58|28
1624262560000|2021-06-21 08:02:40|2010.05|1997.05|2012.11|1999.11|2013.3|2000.3|2010.05|1997.05|27
1624262570000|2021-06-21 08:02:50|2011.62|1998.62|2010.6|1997.6|2011.62|1998.62|2009.61|1996.61|27
1624262580000|2021-06-21 08:03:00|2010.59|1997.59|2013.02|2000.02|2013.69|2000.69|2010.52|1997.52|26
1624262590000|2021-06-21 08:03:10|2012.51|1999.51|2010.34|1997.34|2012.91|1999.91|2010.32|1997.32|22
1624262600000|2021-06-21 08:03:20|2010.42|1997.42|2009|1996|2010.42|1997.42|2008.28|1995.28|23
1624262610000|2021-06-21 08:03:30|2009.19|1996.19|2010.81|1997.81|2011.16|1998.16|2008.55|1995.55|27
1624262620000|2021-06-21 08:03:40|2010.82|1997.82|2013.12|2000.12|2013.6|2000.6|2010.78|1997.78|23
1624262630000|2021-06-21 08:03:50|2013.08|2000.08|2012.37|1999.37|2013.46|2000.46|2011.9|1998.9|24
1624262640000|2021-06-21 08:04:00|2012.3|1999.3|2016.3|2003.3|2016.39|2003.39|2012.3|1999.3|22
1624262650000|2021-06-21 08:04:10|2016.17|2003.17|2016.85|2003.85|2017.31|2004.31|2016.17|2003.17|23
1624262660000|2021-06-21 08:04:20|2016.8|2003.8|2015.07|2002.07|2016.81|2003.81|2013.83|2000.83|28
1624262670000|2021-06-21 08:04:30|2015.66|2002.66|2016.54|2003.54|2017.14|2004.14|2015.66|2002.66|23
1624262680000|2021-06-21 08:04:40|2016.17|2003.17|2015.87|2002.87|2016.52|2003.52|2015.87|2002.87|25
1624262690000|2021-06-21 08:04:50|2015.58|2002.58|2015.28|2002.28|2015.62|2002.62|2015.18|2002.18|26
1624262700000|2021-06-21 08:05:00|2015.32|2002.32|2013.19|2000.19|2015.35|2002.35|2011.92|1998.92|28
1624262710000|2021-06-21 08:05:10|2013.4|2000.4|2012.83|1999.83|2013.95|2000.95|2012.33|1999.33|21
1624262720000|2021-06-21 08:05:20|2012.85|1999.85|2011.72|1998.72|2013.08|2000.08|2011.72|1998.72|24
1624262730000|2021-06-21 08:05:30|2011.78|1998.78|2011.46|1998.46|2012.56|1999.56|2011.28|1998.28|26
1624262740000|2021-06-21 08:05:40|2011.56|1998.56|2013.23|2000.23|2013.29|2000.29|2011.56|1998.56|25
1624262750000|2021-06-21 08:05:50|2012.74|1999.74|2013.25|2000.25|2014.04|2001.04|2012.7|1999.7|20
1624262760000|2021-06-21 08:06:00|2013.2|2000.2|2014.45|2001.45|2014.45|2001.45|2012.97|1999.97|29
1624262770000|2021-06-21 08:06:10|2014.53|2001.53|2017.23|2004.23|2017.23|2004.23|2014.22|2001.22|25
1624262780000|2021-06-21 08:06:20|2017.96|2004.96|2020.72|2007.72|2020.8|2007.8|2017.96|2004.96|27
1624262790000|2021-06-21 08:06:30|2020.24|2007.24|2020.01|2007.01|2021.21|2008.21|2019.49|2006.49|27
1624262800000|2021-06-21 08:06:40|2019.47|2006.47|2018.55|2005.55|2019.47|2006.47|2018.09|2005.09|27
1624262810000|2021-06-21 08:06:50|2018.64|2005.64|2021.49|2008.49|2021.49|2008.49|2018.61|2005.61|28
1624262820000|2021-06-21 08:07:00|2021.64|2008.64|2022.42|2009.42|2023.71|2010.71|2021.04|2008.04|27
1624262830000|2021-06-21 08:07:10|2022.54|2009.54|2024.3|2011.3|2025.19|2012.19|2022.43|2009.43|26
1624262840000|2021-06-21 08:07:20|2024.45|2011.45|2022.26|2009.26|2024.74|2011.74|2022.25|2009.25|24
1624262850000|2021-06-21 08:07:30|2022.31|2009.31|2024.15|2011.15|2024.15|2011.15|2021.17|2008.17|29
1624262860000|2021-06-21 08:07:40|2023.73|2010.73|2025.99|2012.99|2026.03|2013.03|2023.64|2010.64|25
1624262870000|2021-06-21 08:07:50|2025.93|2012.93|2025.53|2012.53|2026.32|2013.32|2025.39|2012.39|26
1624262880000|2021-06-21 08:08:00|2025.26|2012.26|2024.13|2011.13|2025.3|2012.3|2024.1|2011.1|21
1624262890000|2021-06-21 08:08:10|2024.1|2011.1|2023.62|2010.62|2024.1|2011.1|2022.65|2009.65|19
1624262900000|2021-06-21 08:08:20|2023.19|2010.19|2023.93|2010.93|2024.19|2011.19|2023.03|2010.03|25
1624262910000|2021-06-21 08:08:30|2023.85|2010.85|2023.66|2010.66|2024.03|2011.03|2023.33|2010.33|18
1624262920000|2021-06-21 08:08:40|2023.52|2010.52|2022.36|2009.36|2023.64|2010.64|2022.12|2009.12|21
1624262930000|2021-06-21 08:08:50|2022.12|2009.12|2021.48|2008.48|2022.24|2009.24|2021.48|2008.48|12
1624262940000|2021-06-21 08:09:00|2021.6|2008.6|2020.47|2007.47|2021.6|2008.6|2020.07|2007.07|27
1624262950000|2021-06-21 08:09:10|2020.28|2007.28|2021.23|2008.23|2021.23|2008.23|2020.28|2007.28|22
1624262960000|2021-06-21 08:09:20|2021.27|2008.27|2021.53|2008.53|2023.39|2010.39|2021.27|2008.27|28
1624262970000|2021-06-21 08:09:30|2022.04|2009.04|2024.39|2011.39|2024.39|2011.39|2021.72|2008.72|28
1624262980000|2021-06-21 08:09:40|2024.85|2011.85|2025.17|2012.17|2025.17|2012.17|2024.64|2011.64|25
1624262990000|2021-06-21 08:09:50|2025.15|2012.15|2024.44|2011.44|2025.16|2012.16|2024.19|2011.19|26
1624263000000|2021-06-21 08:10:00|2024.24|2011.24|2024.32|2011.32|2024.79|2011.79|2023.67|2010.67|25
1624263010000|2021-06-21 08:10:10|2024.17|2011.17|2023.31|2010.31|2024.17|2011.17|2023.31|2010.31|14
1624263020000|2021-06-21 08:10:20|2023.27|2010.27|2023.19|2010.19|2023.27|2010.27|2022.97|2009.97|17
1624263030000|2021-06-21 08:10:30|2023.28|2010.28|2024.25|2011.25|2024.38|2011.38|2023.04|2010.04|24
1624263040000|2021-06-21 08:10:40|2024.26|2011.26|2024.08|2011.08|2025|2012|2024.07|2011.07|20
1624263050000|2021-06-21 08:10:50|2024.32|2011.32|2024.97|2011.97|2024.97|2011.97|2024.21|2011.21|21
1624263060000|2021-06-21 08:11:00|2024.71|2011.71|2024.13|2011.13|2024.88|2011.88|2024.13|2011.13|15
1624263070000|2021-06-21 08:11:10|2024.15|2011.15|2023.89|2010.89|2024.5|2011.5|2023.84|2010.84|22
1624263080000|2021-06-21 08:11:20|2023.86|2010.86|2024.14|2011.14|2024.33|2011.33|2023.53|2010.53|26
1624263090000|2021-06-21 08:11:30|2024.17|2011.17|2024.37|2011.37|2024.55|2011.55|2024.04|2011.04|24
1624263100000|2021-06-21 08:11:40|2024.42|2011.42|2024.34|2011.34|2024.42|2011.42|2023.96|2010.96|20
1624263110000|2021-06-21 08:11:50|2024.59|2011.59|2023.97|2010.97|2024.66|2011.66|2023.9|2010.9|25
1624263120000|2021-06-21 08:12:00|2023.9|2010.9|2025.09|2012.09|2025.09|2012.09|2023.89|2010.89|26
1624263130000|2021-06-21 08:12:10|2025.1|2012.1|2026.15|2013.15|2026.27|2013.27|2025.06|2012.06|18
1624263140000|2021-06-21 08:12:20|2025.91|2012.91|2026.23|2013.23|2026.35|2013.35|2025.74|2012.74|16
1624263150000|2021-06-21 08:12:30|2026.25|2013.25|2026.85|2013.85|2026.85|2013.85|2026.25|2013.25|18
1624263160000|2021-06-21 08:12:40|2027.02|2014.02|2031.41|2018.41|2031.41|2018.41|2027.02|2014.02|28
1624263170000|2021-06-21 08:12:50|2031.2|2018.2|2032.52|2019.52|2032.69|2019.69|2031.13|2018.13|27
1624263180000|2021-06-21 08:13:00|2032.43|2019.43|2030.04|2017.04|2032.43|2019.43|2029.08|2016.08|27
1624263190000|2021-06-21 08:13:10|2030.76|2017.76|2031.83|2018.83|2032.24|2019.24|2030.76|2017.76|27
1624263200000|2021-06-21 08:13:20|2031.99|2018.99|2034.27|2021.27|2034.46|2021.46|2031.99|2018.99|28
1624263210000|2021-06-21 08:13:30|2034.99|2021.99|2036.65|2023.65|2036.67|2023.67|2034.99|2021.99|26
1624263220000|2021-06-21 08:13:40|2036.92|2023.92|2037.01|2024.01|2037.29|2024.29|2036.32|2023.32|27
1624263230000|2021-06-21 08:13:50|2036.76|2023.76|2037.7|2024.7|2038.53|2025.53|2036.76|2023.76|23
1624263240000|2021-06-21 08:14:00|2037.6|2024.6|2037.05|2024.05|2037.9|2024.9|2036.97|2023.97|26
1624263250000|2021-06-21 08:14:10|2037.04|2024.04|2035.82|2022.82|2037.04|2024.04|2035.82|2022.82|24
1624263260000|2021-06-21 08:14:20|2035.86|2022.86|2037.81|2024.81|2037.81|2024.81|2035.4|2022.4|25
1624263270000|2021-06-21 08:14:30|2037.87|2024.87|2039.47|2026.47|2039.47|2026.47|2037.09|2024.09|26
1624263280000|2021-06-21 08:14:40|2039.36|2026.36|2039.66|2026.66|2039.91|2026.91|2039.28|2026.28|27
1624263290000|2021-06-21 08:14:50|2039.57|2026.57|2038.49|2025.49|2040.27|2027.27|2038.49|2025.49|26
1624263300000|2021-06-21 08:15:00|2039.1|2026.1|2037.16|2024.16|2039.1|2026.1|2037.16|2024.16|22
1624263310000|2021-06-21 08:15:10|2037.15|2024.15|2038.14|2025.14|2038.14|2025.14|2036.48|2023.48|27
1624263320000|2021-06-21 08:15:20|2038.2|2025.2|2039.38|2026.38|2039.63|2026.63|2038.2|2025.2|25
1624263330000|2021-06-21 08:15:30|2039.21|2026.21|2038.33|2025.33|2039.7|2026.7|2038.33|2025.33|25
1624263340000|2021-06-21 08:15:40|2038.29|2025.29|2039.06|2026.06|2039.07|2026.07|2038.29|2025.29|25
1624263350000|2021-06-21 08:15:50|2038.97|2025.97|2039.53|2026.53|2039.53|2026.53|2038.19|2025.19|23
1624263360000|2021-06-21 08:16:00|2039.49|2026.49|2038.7|2025.7|2039.54|2026.54|2038.64|2025.64|26
1624263370000|2021-06-21 08:16:10|2039.03|2026.03|2036.82|2023.82|2039.03|2026.03|2036.73|2023.73|27
1624263380000|2021-06-21 08:16:20|2036.92|2023.92|2039.36|2026.36|2039.4|2026.4|2036.75|2023.75|26
1624263390000|2021-06-21 08:16:30|2039.61|2026.61|2039.92|2026.92|2039.94|2026.94|2039.35|2026.35|27
1624263400000|2021-06-21 08:16:40|2039.95|2026.95|2040.99|2027.99|2043.84|2030.84|2039.44|2026.44|25
1624263410000|2021-06-21 08:16:50|2041.09|2028.09|2041.26|2028.26|2041.43|2028.43|2040.49|2027.49|24
1624263420000|2021-06-21 08:17:00|2040.89|2027.89|2039.15|2026.15|2040.89|2027.89|2039.13|2026.13|22
1624263430000|2021-06-21 08:17:10|2039.23|2026.23|2038.95|2025.95|2039.8|2026.8|2038.4|2025.4|24
1624263440000|2021-06-21 08:17:20|2037.93|2024.93|2038.28|2025.28|2039.7|2026.7|2037.93|2024.93|28
1624263450000|2021-06-21 08:17:30|2038.09|2025.09|2039.42|2026.42|2039.42|2026.42|2036.79|2023.79|26
1624263460000|2021-06-21 08:17:40|2040.3|2027.3|2038.28|2025.28|2040.3|2027.3|2038.28|2025.28|26
1624263470000|2021-06-21 08:17:50|2038.58|2025.58|2038.79|2025.79|2039.31|2026.31|2037.87|2024.87|29
1624263480000|2021-06-21 08:18:00|2037.86|2024.86|2037.09|2024.09|2039.28|2026.28|2036.47|2023.47|26
1624263490000|2021-06-21 08:18:10|2037.13|2024.13|2036.92|2023.92|2037.15|2024.15|2036.72|2023.72|21
1624263500000|2021-06-21 08:18:20|2036.85|2023.85|2036.13|2023.13|2036.85|2023.85|2035.84|2022.84|24
1624263510000|2021-06-21 08:18:30|2035.88|2022.88|2035.29|2022.29|2036|2023|2034.17|2021.17|27
1624263520000|2021-06-21 08:18:40|2035.6|2022.6|2034.04|2021.04|2036.01|2023.01|2033.73|2020.73|25
1624263530000|2021-06-21 08:18:50|2033.98|2020.98|2035.2|2022.2|2035.51|2022.51|2033.33|2020.33|27
1624263540000|2021-06-21 08:19:00|2034.38|2021.38|2032.51|2019.51|2034.84|2021.84|2031.59|2018.59|23
1624263550000|2021-06-21 08:19:10|2032.53|2019.53|2032.34|2019.34|2033.57|2020.57|2031.85|2018.85|25
1624263560000|2021-06-21 08:19:20|2032.43|2019.43|2031.64|2018.64|2034.51|2021.51|2031.64|2018.64|27
1624263570000|2021-06-21 08:19:30|2031.69|2018.69|2031.52|2018.52|2032.21|2019.21|2031.16|2018.16|27
1624263580000|2021-06-21 08:19:40|2031.38|2018.38|2031.49|2018.49|2032.09|2019.09|2029.82|2016.82|26
1624263590000|2021-06-21 08:19:50|2031.48|2018.48|2031.3|2018.3|2031.67|2018.67|2031.2|2018.2|23
1624263600000|2021-06-21 08:20:00|2031.69|2018.69|2031.67|2018.67|2032.54|2019.54|2031.57|2018.57|20
1624263610000|2021-06-21 08:20:10|2031.57|2018.57|2032.14|2019.14|2032.19|2019.19|2031.57|2018.57|21
1624263620000|2021-06-21 08:20:20|2032.15|2019.15|2032.76|2019.76|2033.07|2020.07|2032.15|2019.15|17
1624263630000|2021-06-21 08:20:30|2032.3|2019.3|2032.13|2019.13|2032.3|2019.3|2032.01|2019.01|11
1624263640000|2021-06-21 08:20:40|2032.1|2019.1|2033.12|2020.12|2033.15|2020.15|2031.97|2018.97|11
1624263650000|2021-06-21 08:20:50|2033.1|2020.1|2032.97|2019.97|2033.62|2020.62|2032.97|2019.97|16
1624263660000|2021-06-21 08:21:00|2032.98|2019.98|2034.72|2021.72|2034.72|2021.72|2032.98|2019.98|22
1624263670000|2021-06-21 08:21:10|2035.06|2022.06|2035.51|2022.51|2036.58|2023.58|2035.06|2022.06|21
1624263680000|2021-06-21 08:21:20|2035.45|2022.45|2035.72|2022.72|2037.42|2024.42|2035.45|2022.45|24
1624263690000|2021-06-21 08:21:30|2035.86|2022.86|2035.79|2022.79|2036.3|2023.3|2035.79|2022.79|20
1624263700000|2021-06-21 08:21:40|2035.91|2022.91|2036.57|2023.57|2036.8|2023.8|2035.56|2022.56|24
1624263710000|2021-06-21 08:21:50|2036.49|2023.49|2035.74|2022.74|2036.5|2023.5|2035.66|2022.66|22
1624263720000|2021-06-21 08:22:00|2035.66|2022.66|2033.57|2020.57|2035.66|2022.66|2032.73|2019.73|28
1624263730000|2021-06-21 08:22:10|2033.52|2020.52|2033.05|2020.05|2033.52|2020.52|2032.94|2019.94|26
1624263740000|2021-06-21 08:22:20|2032.98|2019.98|2033.47|2020.47|2033.78|2020.78|2031.88|2018.88|26
1624263750000|2021-06-21 08:22:30|2033.33|2020.33|2034.83|2021.83|2034.96|2021.96|2033.33|2020.33|18
1624263760000|2021-06-21 08:22:40|2034.88|2021.88|2034.18|2021.18|2034.88|2021.88|2034.06|2021.06|21
1624263770000|2021-06-21 08:22:50|2034.13|2021.13|2035.23|2022.23|2035.39|2022.39|2034.06|2021.06|19
1624263780000|2021-06-21 08:23:00|2035.57|2022.57|2036.81|2023.81|2037.86|2024.86|2035.57|2022.57|26
1624263790000|2021-06-21 08:23:10|2036.4|2023.4|2037.22|2024.22|2037.28|2024.28|2036.06|2023.06|22
1624263800000|2021-06-21 08:23:20|2037.24|2024.24|2037.08|2024.08|2038.08|2025.08|2037|2024|22
1624263810000|2021-06-21 08:23:30|2037.07|2024.07|2036.5|2023.5|2037.37|2024.37|2036.5|2023.5|21
1624263820000|2021-06-21 08:23:40|2036.87|2023.87|2037.54|2024.54|2037.77|2024.77|2036.87|2023.87|23
1624263830000|2021-06-21 08:23:50|2037.55|2024.55|2036.93|2023.93|2037.55|2024.55|2036.78|2023.78|20
1624263840000|2021-06-21 08:24:00|2036.86|2023.86|2037.72|2024.72|2038.18|2025.18|2036.63|2023.63|23
1624263850000|2021-06-21 08:24:10|2037.79|2024.79|2038.28|2025.28|2038.71|2025.71|2036.83|2023.83|26
1624263860000|2021-06-21 08:24:20|2038.07|2025.07|2038.12|2025.12|2038.59|2025.59|2037.88|2024.88|27
1624263870000|2021-06-21 08:24:30|2037.97|2024.97|2036.61|2023.61|2038.37|2025.37|2036.61|2023.61|25
1624263880000|2021-06-21 08:24:40|2036.6|2023.6|2037.84|2024.84|2037.84|2024.84|2036|2023|22
1624263890000|2021-06-21 08:24:50|2037.7|2024.7|2038.23|2025.23|2038.23|2025.23|2037.47|2024.47|23
1624263900000|2021-06-21 08:25:00|2038.24|2025.24|2036.52|2023.52|2038.24|2025.24|2036.52|2023.52|18
1624263910000|2021-06-21 08:25:10|2036.53|2023.53|2036.14|2023.14|2036.54|2023.54|2036.08|2023.08|11
1624263920000|2021-06-21 08:25:20|2036.16|2023.16|2036.02|2023.02|2036.16|2023.16|2036.02|2023.02|7
1624263930000|2021-06-21 08:25:30|2036.11|2023.11|2037.13|2024.13|2037.27|2024.27|2035.89|2022.89|24
1624263940000|2021-06-21 08:25:40|2037.15|2024.15|2036.12|2023.12|2037.15|2024.15|2035.67|2022.67|19
1624263950000|2021-06-21 08:25:50|2035.99|2022.99|2035.39|2022.39|2035.99|2022.99|2035.02|2022.02|21
1624263960000|2021-06-21 08:26:00|2035.28|2022.28|2034.74|2021.74|2035.61|2022.61|2034.67|2021.67|22
1624263970000|2021-06-21 08:26:10|2034.78|2021.78|2033.44|2020.44|2034.78|2021.78|2033.25|2020.25|20
1624263980000|2021-06-21 08:26:20|2033.53|2020.53|2033.82|2020.82|2034.6|2021.6|2033.53|2020.53|26
1624263990000|2021-06-21 08:26:30|2033.72|2020.72|2033.19|2020.19|2033.72|2020.72|2033.07|2020.07|24
1624264000000|2021-06-21 08:26:40|2033.16|2020.16|2032.9|2019.9|2033.16|2020.16|2032.8|2019.8|20
1624264010000|2021-06-21 08:26:50|2032.89|2019.89|2031.94|2018.94|2032.96|2019.96|2031.94|2018.94|22
1624264020000|2021-06-21 08:27:00|2032.24|2019.24|2030.77|2017.77|2032.24|2019.24|2030.77|2017.77|27
1624264030000|2021-06-21 08:27:10|2030.75|2017.75|2031.14|2018.14|2031.26|2018.26|2030.2|2017.2|26
1624264040000|2021-06-21 08:27:20|2031.13|2018.13|2030.05|2017.05|2031.21|2018.21|2029.93|2016.93|24
1624264050000|2021-06-21 08:27:30|2030.07|2017.07|2028.38|2015.38|2030.11|2017.11|2028.38|2015.38|27
1624264060000|2021-06-21 08:27:40|2028.65|2015.65|2028.85|2015.85|2028.88|2015.88|2027.23|2014.23|26
1624264070000|2021-06-21 08:27:50|2029|2016|2029.08|2016.08|2029.23|2016.23|2028.54|2015.54|26
1624264080000|2021-06-21 08:28:00|2028.88|2015.88|2030.19|2017.19|2030.22|2017.22|2028.84|2015.84|24
1624264090000|2021-06-21 08:28:10|2030.21|2017.21|2032|2019|2032.02|2019.02|2030.21|2017.21|24
1624264100000|2021-06-21 08:28:20|2031.51|2018.51|2032.02|2019.02|2032.02|2019.02|2030.72|2017.72|26
1624264110000|2021-06-21 08:28:30|2032|2019|2032.15|2019.15|2032.15|2019.15|2031.87|2018.87|16
1624264120000|2021-06-21 08:28:40|2032.14|2019.14|2032|2019|2032.23|2019.23|2032|2019|21
1624264130000|2021-06-21 08:28:50|2032.01|2019.01|2032.09|2019.09|2032.15|2019.15|2032.01|2019.01|15
1624264140000|2021-06-21 08:29:00|2032.06|2019.06|2033.54|2020.54|2033.64|2020.64|2032.06|2019.06|14
1624264150000|2021-06-21 08:29:10|2033.26|2020.26|2033.53|2020.53|2033.57|2020.57|2033.08|2020.08|16
1624264160000|2021-06-21 08:29:20|2033.52|2020.52|2032.82|2019.82|2033.52|2020.52|2032.77|2019.77|14
1624264170000|2021-06-21 08:29:30|2032.83|2019.83|2032.46|2019.46|2033.7|2020.7|2032.35|2019.35|22
1624264180000|2021-06-21 08:29:40|2032.76|2019.76|2032.4|2019.4|2033.02|2020.02|2032.38|2019.38|22
1624264190000|2021-06-21 08:29:50|2032.42|2019.42|2032.02|2019.02|2032.9|2019.9|2031.93|2018.93|24
1624264200000|2021-06-21 08:30:00|2032.04|2019.04|2030.58|2017.58|2032.07|2019.07|2030.32|2017.32|23
1624264210000|2021-06-21 08:30:10|2030.46|2017.46|2029.52|2016.52|2030.46|2017.46|2029.52|2016.52|12
1624264220000|2021-06-21 08:30:20|2029.53|2016.53|2029.24|2016.24|2029.69|2016.69|2029.21|2016.21|20
1624264230000|2021-06-21 08:30:30|2029.23|2016.23|2028.2|2015.2|2029.58|2016.58|2027.97|2014.97|28
1624264240000|2021-06-21 08:30:40|2028.24|2015.24|2026.17|2013.17|2028.24|2015.24|2026.17|2013.17|28
1624264250000|2021-06-21 08:30:50|2026.78|2013.78|2026.2|2013.2|2027.68|2014.68|2025.91|2012.91|24
1624264260000|2021-06-21 08:31:00|2026.26|2013.26|2026.11|2013.11|2026.97|2013.97|2025.77|2012.77|23
1624264270000|2021-06-21 08:31:10|2026.09|2013.09|2024.57|2011.57|2026.13|2013.13|2024.57|2011.57|19
1624264280000|2021-06-21 08:31:20|2024.24|2011.24|2023.41|2010.41|2024.24|2011.24|2022.9|2009.9|21
1624264290000|2021-06-21 08:31:30|2023.61|2010.61|2024.31|2011.31|2024.75|2011.75|2023.2|2010.2|24
1624264300000|2021-06-21 08:31:40|2024.55|2011.55|2024.03|2011.03|2024.89|2011.89|2023.87|2010.87|25
1624264310000|2021-06-21 08:31:50|2024.08|2011.08|2023.83|2010.83|2024.1|2011.1|2022.33|2009.33|27
1624264320000|2021-06-21 08:32:00|2023.75|2010.75|2024.05|2011.05|2024.86|2011.86|2023.75|2010.75|26
1624264330000|2021-06-21 08:32:10|2024.04|2011.04|2024.84|2011.84|2024.84|2011.84|2023.49|2010.49|20
1624264340000|2021-06-21 08:32:20|2024.76|2011.76|2024.19|2011.19|2024.87|2011.87|2024.19|2011.19|22
1624264350000|2021-06-21 08:32:30|2024.43|2011.43|2025.01|2012.01|2025.01|2012.01|2024.43|2011.43|17
1624264360000|2021-06-21 08:32:40|2025.24|2012.24|2024.53|2011.53|2025.24|2012.24|2024.21|2011.21|21
1624264370000|2021-06-21 08:32:50|2024.44|2011.44|2023.73|2010.73|2024.49|2011.49|2023.67|2010.67|14
1624264380000|2021-06-21 08:33:00|2023.7|2010.7|2023.93|2010.93|2024.73|2011.73|2023.62|2010.62|24
1624264390000|2021-06-21 08:33:10|2023.95|2010.95|2024.13|2011.13|2024.55|2011.55|2023.15|2010.15|23
1624264400000|2021-06-21 08:33:20|2024.15|2011.15|2024.27|2011.27|2024.27|2011.27|2023.79|2010.79|17
1624264410000|2021-06-21 08:33:30|2024.24|2011.24|2024.01|2011.01|2024.67|2011.67|2023.96|2010.96|19
1624264420000|2021-06-21 08:33:40|2024.18|2011.18|2023.26|2010.26|2024.28|2011.28|2023.18|2010.18|25
1624264430000|2021-06-21 08:33:50|2023.29|2010.29|2022.8|2009.8|2023.29|2010.29|2022.77|2009.77|13
1624264440000|2021-06-21 08:34:00|2022.81|2009.81|2021.95|2008.95|2022.81|2009.81|2021.91|2008.91|25
1624264450000|2021-06-21 08:34:10|2021.98|2008.98|2022.24|2009.24|2022.41|2009.41|2021.51|2008.51|13
1624264460000|2021-06-21 08:34:20|2022.3|2009.3|2021.56|2008.56|2022.81|2009.81|2021.56|2008.56|21
1624264470000|2021-06-21 08:34:30|2021.51|2008.51|2023.64|2010.64|2023.68|2010.68|2021.51|2008.51|21
1624264480000|2021-06-21 08:34:40|2023.52|2010.52|2022.36|2009.36|2023.81|2010.81|2022.33|2009.33|28
1624264490000|2021-06-21 08:34:50|2022.37|2009.37|2021.02|2008.02|2022.37|2009.37|2019.38|2006.38|28
1624264500000|2021-06-21 08:35:00|2021.55|2008.55|2019.71|2006.71|2021.61|2008.61|2019.58|2006.58|25
1624264510000|2021-06-21 08:35:10|2019.79|2006.79|2018.74|2005.74|2019.93|2006.93|2017.61|2004.61|24
1624264520000|2021-06-21 08:35:20|2018.82|2005.82|2019.17|2006.17|2019.63|2006.63|2018.33|2005.33|26
1624264530000|2021-06-21 08:35:30|2019.12|2006.12|2018.82|2005.82|2019.41|2006.41|2018.69|2005.69|22
1624264540000|2021-06-21 08:35:40|2018.77|2005.77|2019.06|2006.06|2019.31|2006.31|2018.57|2005.57|28
1624264550000|2021-06-21 08:35:50|2018.86|2005.86|2018.58|2005.58|2018.86|2005.86|2018.43|2005.43|18
1624264560000|2021-06-21 08:36:00|2018.63|2005.63|2016.15|2003.15|2019.05|2006.05|2016.12|2003.12|27
1624264570000|2021-06-21 08:36:10|2015.56|2002.56|2018.17|2005.17|2018.17|2005.17|2015.56|2002.56|27
1624264580000|2021-06-21 08:36:20|2017.98|2004.98|2016.76|2003.76|2018.27|2005.27|2016.76|2003.76|27
1624264590000|2021-06-21 08:36:30|2016.68|2003.68|2017.76|2004.76|2017.76|2004.76|2016.33|2003.33|26
1624264600000|2021-06-21 08:36:40|2017.55|2004.55|2018.99|2005.99|2019.28|2006.28|2017.55|2004.55|29
1624264610000|2021-06-21 08:36:50|2018.52|2005.52|2017.56|2004.56|2018.62|2005.62|2017.29|2004.29|29
1624264620000|2021-06-21 08:37:00|2017.45|2004.45|2019.59|2006.59|2019.97|2006.97|2017.45|2004.45|24
1624264630000|2021-06-21 08:37:10|2019.61|2006.61|2021.31|2008.31|2021.31|2008.31|2019.49|2006.49|26
1624264640000|2021-06-21 08:37:20|2021.41|2008.41|2021.8|2008.8|2021.91|2008.91|2021.36|2008.36|22
1624264650000|2021-06-21 08:37:30|2021.73|2008.73|2020.63|2007.63|2022.1|2009.1|2020.51|2007.51|24
1624264660000|2021-06-21 08:37:40|2020.81|2007.81|2020.53|2007.53|2020.81|2007.81|2020.05|2007.05|26
1624264670000|2021-06-21 08:37:50|2020.46|2007.46|2021.53|2008.53|2021.94|2008.94|2020.46|2007.46|24
1624264680000|2021-06-21 08:38:00|2021.52|2008.52|2021.37|2008.37|2021.91|2008.91|2021.27|2008.27|19
1624264690000|2021-06-21 08:38:10|2021.35|2008.35|2021.84|2008.84|2021.84|2008.84|2021.24|2008.24|18
1624264700000|2021-06-21 08:38:20|2021.8|2008.8|2023.71|2010.71|2024.34|2011.34|2021.79|2008.79|26
1624264710000|2021-06-21 08:38:30|2023.77|2010.77|2023.99|2010.99|2025.52|2012.52|2023.77|2010.77|21
1624264720000|2021-06-21 08:38:40|2023.96|2010.96|2022.89|2009.89|2024.6|2011.6|2022.73|2009.73|27
1624264730000|2021-06-21 08:38:50|2022.91|2009.91|2021.86|2008.86|2022.91|2009.91|2021.52|2008.52|25
1624264740000|2021-06-21 08:39:00|2021.93|2008.93|2022.75|2009.75|2023.08|2010.08|2021.93|2008.93|22
1624264750000|2021-06-21 08:39:10|2022.68|2009.68|2022.91|2009.91|2023.05|2010.05|2022.54|2009.54|18
1624264760000|2021-06-21 08:39:20|2022.85|2009.85|2021.86|2008.86|2022.85|2009.85|2021.37|2008.37|17
1624264770000|2021-06-21 08:39:30|2021.56|2008.56|2021.66|2008.66|2022.08|2009.08|2021.45|2008.45|26
1624264780000|2021-06-21 08:39:40|2021.71|2008.71|2022.74|2009.74|2022.74|2009.74|2021.56|2008.56|21
1624264790000|2021-06-21 08:39:50|2022.93|2009.93|2023.13|2010.13|2023.33|2010.33|2022.93|2009.93|20
1624264800000|2021-06-21 08:40:00|2023.12|2010.12|2022.8|2009.8|2023.12|2010.12|2022.55|2009.55|19
1624264810000|2021-06-21 08:40:10|2022.87|2009.87|2023.26|2010.26|2023.49|2010.49|2022.87|2009.87|19
1624264820000|2021-06-21 08:40:20|2023.22|2010.22|2023.62|2010.62|2023.73|2010.73|2023.17|2010.17|19
1624264830000|2021-06-21 08:40:30|2023.45|2010.45|2024.32|2011.32|2024.56|2011.56|2023.39|2010.39|16
1624264840000|2021-06-21 08:40:40|2024.31|2011.31|2023.64|2010.64|2024.31|2011.31|2023.63|2010.63|16
1624264850000|2021-06-21 08:40:50|2023.63|2010.63|2025.5|2012.5|2025.6|2012.6|2023.4|2010.4|14
1624264860000|2021-06-21 08:41:00|2025.39|2012.39|2026.19|2013.19|2027.45|2014.45|2025.2|2012.2|24
1624264870000|2021-06-21 08:41:10|2026.2|2013.2|2028.61|2015.61|2028.62|2015.62|2026.2|2013.2|25
1624264880000|2021-06-21 08:41:20|2028.72|2015.72|2027.48|2014.48|2029.42|2016.42|2027.48|2014.48|25
1624264890000|2021-06-21 08:41:30|2027.47|2014.47|2029.74|2016.74|2030|2017|2027.47|2014.47|25
1624264900000|2021-06-21 08:41:40|2029.76|2016.76|2027.92|2014.92|2030.1|2017.1|2027.92|2014.92|25
1624264910000|2021-06-21 08:41:50|2028.09|2015.09|2028.48|2015.48|2028.61|2015.61|2028.09|2015.09|27
1624264920000|2021-06-21 08:42:00|2028.35|2015.35|2025.75|2012.75|2028.35|2015.35|2025.75|2012.75|27
1624264930000|2021-06-21 08:42:10|2025.61|2012.61|2024.86|2011.86|2026.76|2013.76|2024.25|2011.25|25
1624264940000|2021-06-21 08:42:20|2024.39|2011.39|2023.31|2010.31|2024.81|2011.81|2023|2010|19
1624264950000|2021-06-21 08:42:30|2023.17|2010.17|2021.4|2008.4|2023.34|2010.34|2021.4|2008.4|27
1624264960000|2021-06-21 08:42:40|2020.95|2007.95|2019.67|2006.67|2021.36|2008.36|2019.61|2006.61|26
1624264970000|2021-06-21 08:42:50|2019.3|2006.3|2016.84|2003.84|2019.3|2006.3|2016.73|2003.73|27
1624264980000|2021-06-21 08:43:00|2016.97|2003.97|2018.02|2005.02|2018.9|2005.9|2016.84|2003.84|27
1624264990000|2021-06-21 08:43:10|2018.17|2005.17|2018.44|2005.44|2018.75|2005.75|2018|2005|23
1624265000000|2021-06-21 08:43:20|2018.38|2005.38|2021.44|2008.44|2021.44|2008.44|2018.38|2005.38|26
1624265010000|2021-06-21 08:43:30|2021.37|2008.37|2019.93|2006.93|2021.75|2008.75|2019.85|2006.85|25
1624265020000|2021-06-21 08:43:40|2020.08|2007.08|2022.34|2009.34|2022.34|2009.34|2019.82|2006.82|26
1624265030000|2021-06-21 08:43:50|2022.54|2009.54|2022.09|2009.09|2022.64|2009.64|2021.99|2008.99|20
1624265040000|2021-06-21 08:44:00|2021.86|2008.86|2020.65|2007.65|2021.97|2008.97|2020.45|2007.45|26
1624265050000|2021-06-21 08:44:10|2020.56|2007.56|2019.55|2006.55|2020.59|2007.59|2019.55|2006.55|15
1624265060000|2021-06-21 08:44:20|2019.42|2006.42|2020.23|2007.23|2020.43|2007.43|2019.32|2006.32|22
1624265070000|2021-06-21 08:44:30|2020.16|2007.16|2019.03|2006.03|2020.35|2007.35|2018.95|2005.95|18
1624265080000|2021-06-21 08:44:40|2019.02|2006.02|2019.49|2006.49|2019.87|2006.87|2018.9|2005.9|23
1624265090000|2021-06-21 08:44:50|2019.44|2006.44|2019.31|2006.31|2019.6|2006.6|2019.06|2006.06|18
1624265100000|2021-06-21 08:45:00|2019.29|2006.29|2018.35|2005.35|2019.29|2006.29|2017.88|2004.88|21
1624265110000|2021-06-21 08:45:10|2018.48|2005.48|2017.76|2004.76|2018.55|2005.55|2017.76|2004.76|27
1624265120000|2021-06-21 08:45:20|2017.71|2004.71|2019.62|2006.62|2019.62|2006.62|2017.71|2004.71|26
1624265130000|2021-06-21 08:45:30|2019.7|2006.7|2020.57|2007.57|2020.87|2007.87|2019.27|2006.27|23
1624265140000|2021-06-21 08:45:40|2020.55|2007.55|2023.69|2010.69|2023.69|2010.69|2020.47|2007.47|22
1624265150000|2021-06-21 08:45:50|2023.86|2010.86|2023.91|2010.91|2024.87|2011.87|2023.08|2010.08|26
1624265160000|2021-06-21 08:46:00|2024.12|2011.12|2025.76|2012.76|2026.14|2013.14|2024.04|2011.04|23
1624265170000|2021-06-21 08:46:10|2025.81|2012.81|2026.14|2013.14|2026.61|2013.61|2025.78|2012.78|26
1624265180000|2021-06-21 08:46:20|2026.19|2013.19|2026.2|2013.2|2027.38|2014.38|2025.94|2012.94|26
1624265190000|2021-06-21 08:46:30|2026.45|2013.45|2027.51|2014.51|2027.62|2014.62|2025.77|2012.77|26
1624265200000|2021-06-21 08:46:40|2027.63|2014.63|2028.47|2015.47|2028.47|2015.47|2027.63|2014.63|21
1624265210000|2021-06-21 08:46:50|2028.59|2015.59|2027.92|2014.92|2029.1|2016.1|2027.92|2014.92|24
1624265220000|2021-06-21 08:47:00|2027.79|2014.79|2028.35|2015.35|2028.85|2015.85|2027.17|2014.17|25
1624265230000|2021-06-21 08:47:10|2028.61|2015.61|2030.49|2017.49|2030.49|2017.49|2028.26|2015.26|22
1624265240000|2021-06-21 08:47:20|2030.64|2017.64|2031.72|2018.72|2033.61|2020.61|2030.64|2017.64|23
1624265250000|2021-06-21 08:47:30|2031.98|2018.98|2034.35|2021.35|2034.4|2021.4|2031.98|2018.98|25
1624265260000|2021-06-21 08:47:40|2033.76|2020.76|2033.26|2020.26|2034.68|2021.68|2032.99|2019.99|26
1624265270000|2021-06-21 08:47:50|2033.12|2020.12|2033.07|2020.07|2033.13|2020.13|2032.04|2019.04|25
1624265280000|2021-06-21 08:48:00|2033.09|2020.09|2032.85|2019.85|2033.88|2020.88|2032.85|2019.85|18
1624265290000|2021-06-21 08:48:10|2032.81|2019.81|2032.55|2019.55|2032.83|2019.83|2032.39|2019.39|21
1624265300000|2021-06-21 08:48:20|2032.65|2019.65|2030.91|2017.91|2032.65|2019.65|2029.26|2016.26|24
1624265310000|2021-06-21 08:48:30|2030.96|2017.96|2030.54|2017.54|2031.53|2018.53|2030.35|2017.35|25
1624265320000|2021-06-21 08:48:40|2030.55|2017.55|2029.87|2016.87|2032.16|2019.16|2028.29|2015.29|23
1624265330000|2021-06-21 08:48:50|2029.85|2016.85|2028.08|2015.08|2030.42|2017.42|2028.08|2015.08|11
1624265340000|2021-06-21 08:49:00|2028.14|2015.14|2027.65|2014.65|2028.19|2015.19|2027.12|2014.12|23
1624265350000|2021-06-21 08:49:10|2027.87|2014.87|2027.56|2014.56|2028.51|2015.51|2027.03|2014.03|25
1624265360000|2021-06-21 08:49:20|2027.67|2014.67|2030.4|2017.4|2030.4|2017.4|2027.63|2014.63|23
1624265370000|2021-06-21 08:49:30|2030.38|2017.38|2029.7|2016.7|2030.44|2017.44|2029.7|2016.7|16
1624265380000|2021-06-21 08:49:40|2029.45|2016.45|2028.38|2015.38|2029.45|2016.45|2028.38|2015.38|28
1624265390000|2021-06-21 08:49:50|2028.24|2015.24|2027.05|2014.05|2028.51|2015.51|2026.73|2013.73|27
1624265400000|2021-06-21 08:50:00|2027.19|2014.19|2026.91|2013.91|2027.19|2014.19|2025.57|2012.57|26
1624265410000|2021-06-21 08:50:10|2026.8|2013.8|2029.13|2016.13|2029.13|2016.13|2026.38|2013.38|28
1624265420000|2021-06-21 08:50:20|2029.31|2016.31|2029.69|2016.69|2029.74|2016.74|2029.23|2016.23|23
1624265430000|2021-06-21 08:50:30|2029.97|2016.97|2029.08|2016.08|2030.45|2017.45|2029.06|2016.06|20
1624265440000|2021-06-21 08:50:40|2029.09|2016.09|2029.4|2016.4|2029.74|2016.74|2029.09|2016.09|22
1624265450000|2021-06-21 08:50:50|2029.25|2016.25|2028.72|2015.72|2029.4|2016.4|2028.72|2015.72|15
1624265460000|2021-06-21 08:51:00|2029.94|2016.94|2031.62|2018.62|2032.32|2019.32|2029.94|2016.94|18
1624265470000|2021-06-21 08:51:10|2031.46|2018.46|2030.26|2017.26|2031.61|2018.61|2030.26|2017.26|19
1624265480000|2021-06-21 08:51:20|2030.45|2017.45|2029.87|2016.87|2030.53|2017.53|2029.74|2016.74|26
1624265490000|2021-06-21 08:51:30|2029.65|2016.65|2031.43|2018.43|2031.58|2018.58|2029.48|2016.48|21
1624265500000|2021-06-21 08:51:40|2031.68|2018.68|2031.33|2018.33|2031.95|2018.95|2031.04|2018.04|25
1624265510000|2021-06-21 08:51:50|2031.36|2018.36|2031.52|2018.52|2032.06|2019.06|2031.36|2018.36|25
1624265520000|2021-06-21 08:52:00|2031.62|2018.62|2031.61|2018.61|2031.97|2018.97|2031.34|2018.34|21
1624265530000|2021-06-21 08:52:10|2031.74|2018.74|2030.92|2017.92|2031.97|2018.97|2030.21|2017.21|20
1624265540000|2021-06-21 08:52:20|2030.75|2017.75|2029.33|2016.33|2030.75|2017.75|2027.89|2014.89|26
1624265550000|2021-06-21 08:52:30|2029.49|2016.49|2028.68|2015.68|2029.49|2016.49|2027.91|2014.91|20
1624265560000|2021-06-21 08:52:40|2027.13|2014.13|2027.58|2014.58|2029.67|2016.67|2026.39|2013.39|24
1624265570000|2021-06-21 08:52:50|2027.55|2014.55|2026.68|2013.68|2028.26|2015.26|2026.6|2013.6|24
1624265580000|2021-06-21 08:53:00|2026.65|2013.65|2024.36|2011.36|2026.79|2013.79|2023.31|2010.31|21
1624265590000|2021-06-21 08:53:10|2024.4|2011.4|2020.11|2007.11|2024.45|2011.45|2020.11|2007.11|26
1624265600000|2021-06-21 08:53:20|2019.97|2006.97|2018.88|2005.88|2020.02|2007.02|2018.46|2005.46|26
1624265610000|2021-06-21 08:53:30|2019.11|2006.11|2018.85|2005.85|2020.12|2007.12|2018.64|2005.64|22
1624265620000|2021-06-21 08:53:40|2018.78|2005.78|2021.33|2008.33|2021.33|2008.33|2018.58|2005.58|26
1624265630000|2021-06-21 08:53:50|2021.31|2008.31|2023.25|2010.25|2023.28|2010.28|2021.02|2008.02|29
1624265640000|2021-06-21 08:54:00|2023.33|2010.33|2022.44|2009.44|2023.33|2010.33|2021.87|2008.87|26
1624265650000|2021-06-21 08:54:10|2021.21|2008.21|2020.83|2007.83|2021.21|2008.21|2020.19|2007.19|28
1624265660000|2021-06-21 08:54:20|2020.12|2007.12|2021.77|2008.77|2021.78|2008.78|2019.83|2006.83|28
1624265670000|2021-06-21 08:54:30|2021.86|2008.86|2021.75|2008.75|2022.1|2009.1|2021.62|2008.62|24
1624265680000|2021-06-21 08:54:40|2021.83|2008.83|2022.54|2009.54|2022.54|2009.54|2021.83|2008.83|25
1624265690000|2021-06-21 08:54:50|2022.56|2009.56|2022.9|2009.9|2022.95|2009.95|2022.48|2009.48|27
1624265700000|2021-06-21 08:55:00|2022.92|2009.92|2021.31|2008.31|2023.01|2010.01|2021.31|2008.31|25
1624265710000|2021-06-21 08:55:10|2021.32|2008.32|2020.73|2007.73|2021.37|2008.37|2020.46|2007.46|26
1624265720000|2021-06-21 08:55:20|2020.83|2007.83|2019|2006|2021.24|2008.24|2019|2006|27
1624265730000|2021-06-21 08:55:30|2018.81|2005.81|2018.33|2005.33|2019.74|2006.74|2017.3|2004.3|27
1624265740000|2021-06-21 08:55:40|2018.32|2005.32|2018.8|2005.8|2018.81|2005.81|2018.13|2005.13|25
1624265750000|2021-06-21 08:55:50|2018.81|2005.81|2020.21|2007.21|2021.05|2008.05|2018.78|2005.78|24
1624265760000|2021-06-21 08:56:00|2020.16|2007.16|2025.29|2012.29|2025.29|2012.29|2020.16|2007.16|24
1624265770000|2021-06-21 08:56:10|2025.52|2012.52|2030.62|2017.62|2030.92|2017.92|2025.52|2012.52|29
1624265780000|2021-06-21 08:56:20|2030.63|2017.63|2027.58|2014.58|2030.63|2017.63|2026.61|2013.61|26
1624265790000|2021-06-21 08:56:30|2027.72|2014.72|2026.56|2013.56|2029.6|2016.6|2026.5|2013.5|27
1624265800000|2021-06-21 08:56:40|2026.69|2013.69|2026.45|2013.45|2027.15|2014.15|2025.81|2012.81|27
1624265810000|2021-06-21 08:56:50|2026.6|2013.6|2028.64|2015.64|2028.8|2015.8|2026.6|2013.6|27
1624265820000|2021-06-21 08:57:00|2028.49|2015.49|2028.47|2015.47|2028.49|2015.49|2027.87|2014.87|19
1624265830000|2021-06-21 08:57:10|2028.22|2015.22|2028|2015|2028.22|2015.22|2027.25|2014.25|20
1624265840000|2021-06-21 08:57:20|2028.1|2015.1|2028.04|2015.04|2028.1|2015.1|2026.6|2013.6|22
1624265850000|2021-06-21 08:57:30|2028|2015|2027.8|2014.8|2028.48|2015.48|2026.51|2013.51|20
1624265860000|2021-06-21 08:57:40|2027.79|2014.79|2027.9|2014.9|2028.06|2015.06|2027.79|2014.79|20
1624265870000|2021-06-21 08:57:50|2027.89|2014.89|2026.29|2013.29|2028.08|2015.08|2026.29|2013.29|13
1624265880000|2021-06-21 08:58:00|2026.65|2013.65|2028.26|2015.26|2028.29|2015.29|2026.65|2013.65|26
1624265890000|2021-06-21 08:58:10|2028.28|2015.28|2028.71|2015.71|2029.78|2016.78|2028.28|2015.28|27
1624265900000|2021-06-21 08:58:20|2028.74|2015.74|2028.89|2015.89|2029.85|2016.85|2027.98|2014.98|25
1624265910000|2021-06-21 08:58:30|2028.85|2015.85|2027.01|2014.01|2028.89|2015.89|2026.59|2013.59|27
1624265920000|2021-06-21 08:58:40|2027.66|2014.66|2026.63|2013.63|2027.97|2014.97|2026.42|2013.42|27
1624265930000|2021-06-21 08:58:50|2026.5|2013.5|2026.23|2013.23|2026.64|2013.64|2025.78|2012.78|24
1624265940000|2021-06-21 08:59:00|2026.24|2013.24|2026.67|2013.67|2027.95|2014.95|2026.24|2013.24|27
1624265950000|2021-06-21 08:59:10|2026.7|2013.7|2025.14|2012.14|2026.7|2013.7|2025.04|2012.04|26
1624265960000|2021-06-21 08:59:20|2025.04|2012.04|2022.42|2009.42|2025.04|2012.04|2022.42|2009.42|28
1624265970000|2021-06-21 08:59:30|2022.12|2009.12|2022.22|2009.22|2022.7|2009.7|2021.99|2008.99|24
1624265980000|2021-06-21 08:59:40|2022.23|2009.23|2021.87|2008.87|2022.71|2009.71|2021.66|2008.66|27
1624265990000|2021-06-21 08:59:50|2021.81|2008.81|2022.28|2009.28|2022.43|2009.43|2021.66|2008.66|25
1624266000000|2021-06-21 09:00:00|2022.11|2009.11|2023.25|2010.25|2023.75|2010.75|2020.57|2007.57|28
1624266010000|2021-06-21 09:00:10|2023.75|2010.75|2023.32|2010.32|2023.75|2010.75|2022.68|2009.68|21
1624266020000|2021-06-21 09:00:20|2023.31|2010.31|2021.28|2008.28|2024.74|2011.74|2021.28|2008.28|26
1624266030000|2021-06-21 09:00:30|2021.26|2008.26|2022.91|2009.91|2023.29|2010.29|2021.09|2008.09|28
1624266040000|2021-06-21 09:00:40|2023.24|2010.24|2022.24|2009.24|2023.24|2010.24|2021.64|2008.64|21
1624266050000|2021-06-21 09:00:50|2022.33|2009.33|2023.33|2010.33|2023.6|2010.6|2021.93|2008.93|27
1624266060000|2021-06-21 09:01:00|2023.09|2010.09|2025.56|2012.56|2025.56|2012.56|2022.87|2009.87|27
1624266070000|2021-06-21 09:01:10|2025.57|2012.57|2027.78|2014.78|2027.78|2014.78|2025.57|2012.57|26
1624266080000|2021-06-21 09:01:20|2027.7|2014.7|2026.56|2013.56|2028.16|2015.16|2026.56|2013.56|25
1624266090000|2021-06-21 09:01:30|2026.89|2013.89|2027.54|2014.54|2027.76|2014.76|2026.46|2013.46|27
1624266100000|2021-06-21 09:01:40|2027.52|2014.52|2027.54|2014.54|2027.86|2014.86|2027.44|2014.44|22
1624266110000|2021-06-21 09:01:50|2027.53|2014.53|2027.29|2014.29|2027.53|2014.53|2027.11|2014.11|21
1624266120000|2021-06-21 09:02:00|2027.25|2014.25|2026.96|2013.96|2027.32|2014.32|2026.96|2013.96|20
1624266130000|2021-06-21 09:02:10|2026.97|2013.97|2026.13|2013.13|2027.15|2014.15|2026|2013|26
1624266140000|2021-06-21 09:02:20|2026.21|2013.21|2026.3|2013.3|2026.3|2013.3|2026.08|2013.08|23
1624266150000|2021-06-21 09:02:30|2026.5|2013.5|2027.84|2014.84|2027.87|2014.87|2026.5|2013.5|22
1624266160000|2021-06-21 09:02:40|2027.77|2014.77|2026.8|2013.8|2027.86|2014.86|2026.56|2013.56|26
1624266170000|2021-06-21 09:02:50|2026.88|2013.88|2026.65|2013.65|2027.69|2014.69|2026.42|2013.42|27
1624266180000|2021-06-21 09:03:00|2026.61|2013.61|2026.94|2013.94|2026.94|2013.94|2026.56|2013.56|20
1624266190000|2021-06-21 09:03:10|2026.97|2013.97|2026.29|2013.29|2026.97|2013.97|2026.29|2013.29|25
1624266200000|2021-06-21 09:03:20|2026.38|2013.38|2028.04|2015.04|2028.06|2015.06|2026.26|2013.26|27
1624266210000|2021-06-21 09:03:30|2027.99|2014.99|2027.65|2014.65|2028.17|2015.17|2027.65|2014.65|19
1624266220000|2021-06-21 09:03:40|2027.73|2014.73|2027.37|2014.37|2027.94|2014.94|2027.37|2014.37|13
1624266230000|2021-06-21 09:03:50|2027.22|2014.22|2027.15|2014.15|2027.5|2014.5|2027.11|2014.11|20
1624266240000|2021-06-21 09:04:00|2027.16|2014.16|2027.55|2014.55|2027.56|2014.56|2027.11|2014.11|22
1624266250000|2021-06-21 09:04:10|2027.53|2014.53|2027.54|2014.54|2027.61|2014.61|2027.37|2014.37|19
1624266260000|2021-06-21 09:04:20|2027.55|2014.55|2027.6|2014.6|2027.75|2014.75|2027.51|2014.51|18
1624266270000|2021-06-21 09:04:30|2027.61|2014.61|2027.49|2014.49|2027.68|2014.68|2027.47|2014.47|17
1624266280000|2021-06-21 09:04:40|2027.5|2014.5|2027.52|2014.52|2027.68|2014.68|2027.39|2014.39|18
1624266290000|2021-06-21 09:04:50|2027.56|2014.56|2027.07|2014.07|2027.56|2014.56|2027.04|2014.04|14
1624266300000|2021-06-21 09:05:00|2027.16|2014.16|2027|2014|2027.28|2014.28|2027|2014|21
1624266310000|2021-06-21 09:05:10|2026.75|2013.75|2026.68|2013.68|2026.75|2013.75|2026.21|2013.21|25
1624266320000|2021-06-21 09:05:20|2026.78|2013.78|2026.9|2013.9|2027.2|2014.2|2026.78|2013.78|20
1624266330000|2021-06-21 09:05:30|2026.86|2013.86|2026.74|2013.74|2027.05|2014.05|2026.59|2013.59|27
1624266340000|2021-06-21 09:05:40|2026.73|2013.73|2025.72|2012.72|2026.73|2013.73|2025.72|2012.72|14
1624266350000|2021-06-21 09:05:50|2025.52|2012.52|2024.55|2011.55|2025.58|2012.58|2024.43|2011.43|23
1624266360000|2021-06-21 09:06:00|2024.51|2011.51|2024.56|2011.56|2024.66|2011.66|2024.33|2011.33|24
1624266370000|2021-06-21 09:06:10|2024.5|2011.5|2023.76|2010.76|2024.5|2011.5|2023.61|2010.61|24
1624266380000|2021-06-21 09:06:20|2023.74|2010.74|2022.5|2009.5|2023.75|2010.75|2022.44|2009.44|20
1624266390000|2021-06-21 09:06:30|2021.25|2008.25|2021.39|2008.39|2022.5|2009.5|2020|2007|26
1624266400000|2021-06-21 09:06:40|2021.45|2008.45|2020.56|2007.56|2023.48|2010.48|2020.56|2007.56|26
1624266410000|2021-06-21 09:06:50|2020.7|2007.7|2020.89|2007.89|2021.21|2008.21|2020.23|2007.23|26
1624266420000|2021-06-21 09:07:00|2020.69|2007.69|2021.34|2008.34|2021.39|2008.39|2020.46|2007.46|26
1624266430000|2021-06-21 09:07:10|2021.39|2008.39|2022.55|2009.55|2022.55|2009.55|2021.39|2008.39|19
1624266440000|2021-06-21 09:07:20|2022.9|2009.9|2022.42|2009.42|2024.35|2011.35|2022.4|2009.4|28
1624266450000|2021-06-21 09:07:30|2022.41|2009.41|2021.34|2008.34|2022.84|2009.84|2021.34|2008.34|23
1624266460000|2021-06-21 09:07:40|2021.49|2008.49|2020.86|2007.86|2021.49|2008.49|2020.86|2007.86|14
1624266470000|2021-06-21 09:07:50|2021.07|2008.07|2020.29|2007.29|2021.07|2008.07|2020.29|2007.29|21
1624266480000|2021-06-21 09:08:00|2020.57|2007.57|2018.53|2005.53|2021.13|2008.13|2018.53|2005.53|27
1624266490000|2021-06-21 09:08:10|2018.26|2005.26|2016.14|2003.14|2018.33|2005.33|2016.13|2003.13|28
1624266500000|2021-06-21 09:08:20|2016.12|2003.12|2015.61|2002.61|2016.21|2003.21|2014.9|2001.9|26
1624266510000|2021-06-21 09:08:30|2015.97|2002.97|2015.57|2002.57|2016.95|2003.95|2015.57|2002.57|29
1624266520000|2021-06-21 09:08:40|2015.72|2002.72|2014.91|2001.91|2016.24|2003.24|2014.91|2001.91|25
1624266530000|2021-06-21 09:08:50|2014.9|2001.9|2012.9|1999.9|2015.04|2002.04|2011.98|1998.98|28
1624266540000|2021-06-21 09:09:00|2012.86|1999.86|2014.96|2001.96|2015.57|2002.57|2012.57|1999.57|26
1624266550000|2021-06-21 09:09:10|2015|2002|2015.06|2002.06|2015.1|2002.1|2013.81|2000.81|26
1624266560000|2021-06-21 09:09:20|2015.05|2002.05|2016.24|2003.24|2016.33|2003.33|2014.93|2001.93|25
1624266570000|2021-06-21 09:09:30|2015.74|2002.74|2013.97|2000.97|2015.74|2002.74|2013.97|2000.97|27
1624266580000|2021-06-21 09:09:40|2013.93|2000.93|2014.5|2001.5|2015.46|2002.46|2013.91|2000.91|28
1624266590000|2021-06-21 09:09:50|2014.39|2001.39|2013.03|2000.03|2014.39|2001.39|2012.99|1999.99|27
1624266600000|2021-06-21 09:10:00|2013|2000|2014.02|2001.02|2014.04|2001.04|2012.4|1999.4|25
1624266610000|2021-06-21 09:10:10|2014.09|2001.09|2013.13|2000.13|2014.93|2001.93|2012.77|1999.77|23
1624266620000|2021-06-21 09:10:20|2012.9|1999.9|2012.69|1999.69|2013.2|2000.2|2012.54|1999.54|23
1624266630000|2021-06-21 09:10:30|2012.76|1999.76|2011.47|1998.47|2012.89|1999.89|2011.47|1998.47|20
1624266640000|2021-06-21 09:10:40|2011.63|1998.63|2010.65|1997.65|2011.89|1998.89|2009.56|1996.56|28
1624266650000|2021-06-21 09:10:50|2009.83|1996.83|2005.9|1992.9|2011.16|1998.16|2005.9|1992.9|27
1624266660000|2021-06-21 09:11:00|2005.84|1992.84|2003.48|1990.48|2007.31|1994.31|2003.21|1990.21|27
1624266670000|2021-06-21 09:11:10|2003.92|1990.92|2007.28|1994.28|2007.34|1994.34|2003.92|1990.92|27
1624266680000|2021-06-21 09:11:20|2007.16|1994.16|2005.95|1992.95|2007.58|1994.58|2005.41|1992.41|27
1624266690000|2021-06-21 09:11:30|2006.04|1993.04|2005.88|1992.88|2006.73|1993.73|2005.88|1992.88|24
1624266700000|2021-06-21 09:11:40|2005.61|1992.61|2007.63|1994.63|2007.63|1994.63|2005.49|1992.49|22
1624266710000|2021-06-21 09:11:50|2007.6|1994.6|2008.68|1995.68|2009.43|1996.43|2007.6|1994.6|26
1624266720000|2021-06-21 09:12:00|2008.61|1995.61|2007.73|1994.73|2008.61|1995.61|2005.62|1992.62|27
1624266730000|2021-06-21 09:12:10|2007.82|1994.82|2010.07|1997.07|2010.07|1997.07|2007.82|1994.82|26
1624266740000|2021-06-21 09:12:20|2010.29|1997.29|2010.39|1997.39|2011.3|1998.3|2010.09|1997.09|28
1624266750000|2021-06-21 09:12:30|2010.46|1997.46|2013.47|2000.47|2013.47|2000.47|2010.3|1997.3|27
1624266760000|2021-06-21 09:12:40|2013.51|2000.51|2012.72|1999.72|2013.51|2000.51|2012.3|1999.3|25
1624266770000|2021-06-21 09:12:50|2012.78|1999.78|2011.64|1998.64|2013.88|2000.88|2011.64|1998.64|25
1624266780000|2021-06-21 09:13:00|2011.26|1998.26|2010.03|1997.03|2011.52|1998.52|2009.97|1996.97|26
1624266790000|2021-06-21 09:13:10|2009.98|1996.98|2008.17|1995.17|2010.05|1997.05|2007.71|1994.71|25
1624266800000|2021-06-21 09:13:20|2008.13|1995.13|2010.25|1997.25|2010.49|1997.49|2007.96|1994.96|27
1624266810000|2021-06-21 09:13:30|2010.43|1997.43|2012.2|1999.2|2012.2|1999.2|2010.36|1997.36|27
1624266820000|2021-06-21 09:13:40|2012.38|1999.38|2015|2002|2015|2002|2011.75|1998.75|28
1624266830000|2021-06-21 09:13:50|2015.03|2002.03|2017.02|2004.02|2017.48|2004.48|2014.04|2001.04|24
1624266840000|2021-06-21 09:14:00|2016.91|2003.91|2022.7|2009.7|2022.7|2009.7|2016.78|2003.78|29
1624266850000|2021-06-21 09:14:10|2024.46|2011.46|2030.99|2017.99|2030.99|2017.99|2024.27|2011.27|28
1624266860000|2021-06-21 09:14:20|2031.16|2018.16|2036.97|2023.97|2036.97|2023.97|2031.16|2018.16|27
1624266870000|2021-06-21 09:14:30|2037.35|2024.35|2047.67|2034.67|2048.15|2035.15|2037.3|2024.3|28
1624266880000|2021-06-21 09:14:40|2048.38|2035.38|2057.45|2044.45|2059.31|2046.31|2047.68|2034.68|29
1624266890000|2021-06-21 09:14:50|2056.84|2043.84|2046.53|2033.53|2056.84|2043.84|2042.75|2029.75|28
1624266900000|2021-06-21 09:15:00|2047.65|2034.65|2047.23|2034.23|2048.86|2035.86|2044.56|2031.56|29
1624266910000|2021-06-21 09:15:10|2046.95|2033.95|2042.01|2029.01|2047.15|2034.15|2041.98|2028.98|29
1624266920000|2021-06-21 09:15:20|2041.84|2028.84|2042.83|2029.83|2043.24|2030.24|2041.83|2028.83|27
1624266930000|2021-06-21 09:15:30|2042.67|2029.67|2036.09|2023.09|2042.67|2029.67|2036.09|2023.09|29
1624266940000|2021-06-21 09:15:40|2035.29|2022.29|2039.61|2026.61|2039.61|2026.61|2033.92|2020.92|28
1624266950000|2021-06-21 09:15:50|2039.64|2026.64|2041.37|2028.37|2041.89|2028.89|2039.64|2026.64|29
1624266960000|2021-06-21 09:16:00|2041.48|2028.48|2041.62|2028.62|2041.62|2028.62|2036.58|2023.58|28
1624266970000|2021-06-21 09:16:10|2041.28|2028.28|2041.12|2028.12|2042.16|2029.16|2039.03|2026.03|28
1624266980000|2021-06-21 09:16:20|2041.26|2028.26|2040.86|2027.86|2041.87|2028.87|2039.19|2026.19|28
1624266990000|2021-06-21 09:16:30|2040.54|2027.54|2040.02|2027.02|2040.83|2027.83|2038.31|2025.31|28
1624267000000|2021-06-21 09:16:40|2039.46|2026.46|2039.39|2026.39|2041.11|2028.11|2038.43|2025.43|28
1624267010000|2021-06-21 09:16:50|2039.38|2026.38|2037.94|2024.94|2039.45|2026.45|2036.27|2023.27|29
1624267020000|2021-06-21 09:17:00|2037.66|2024.66|2032.9|2019.9|2037.87|2024.87|2032.74|2019.74|27
1624267030000|2021-06-21 09:17:10|2033.4|2020.4|2034.51|2021.51|2037.37|2024.37|2033.37|2020.37|29
1624267040000|2021-06-21 09:17:20|2033.54|2020.54|2032.36|2019.36|2036.96|2023.96|2032.36|2019.36|28
1624267050000|2021-06-21 09:17:30|2032.48|2019.48|2034.03|2021.03|2036.76|2023.76|2032.48|2019.48|25
1624267060000|2021-06-21 09:17:40|2033.57|2020.57|2033.24|2020.24|2035.38|2022.38|2033.24|2020.24|29
1624267070000|2021-06-21 09:17:50|2033.84|2020.84|2032.63|2019.63|2033.84|2020.84|2032.04|2019.04|25
1624267080000|2021-06-21 09:18:00|2029.89|2016.89|2031.73|2018.73|2033.49|2020.49|2028.32|2015.32|24
1624267090000|2021-06-21 09:18:10|2031.7|2018.7|2030.16|2017.16|2032.07|2019.07|2030.1|2017.1|29
1624267100000|2021-06-21 09:18:20|2030.47|2017.47|2030.19|2017.19|2031.54|2018.54|2029.56|2016.56|26
1624267110000|2021-06-21 09:18:30|2030.52|2017.52|2029.14|2016.14|2030.61|2017.61|2026.71|2013.71|27
1624267120000|2021-06-21 09:18:40|2027.74|2014.74|2027.98|2014.98|2029.42|2016.42|2027|2014|26
1624267130000|2021-06-21 09:18:50|2028.39|2015.39|2023.81|2010.81|2028.74|2015.74|2023.41|2010.41|29
1624267140000|2021-06-21 09:19:00|2024.88|2011.88|2020.28|2007.28|2026.11|2013.11|2020.28|2007.28|27
1624267150000|2021-06-21 09:19:10|2020.18|2007.18|2016.34|2003.34|2020.53|2007.53|2016.15|2003.15|29
1624267160000|2021-06-21 09:19:20|2016.78|2003.78|2011.55|1998.55|2016.78|2003.78|2010.87|1997.87|28
1624267170000|2021-06-21 09:19:30|2011.25|1998.25|2002.67|1989.67|2012.65|1999.65|2002.67|1989.67|29
1624267180000|2021-06-21 09:19:40|2002.24|1989.24|2002.18|1989.18|2007.12|1994.12|1999.82|1986.82|28
1624267190000|2021-06-21 09:19:50|2003.04|1990.04|2003.75|1990.75|2005.75|1992.75|2001.57|1988.57|28
1624267200000|2021-06-21 09:20:00|2004.83|1991.83|1982.77|1969.77|2004.83|1991.83|1978.25|1965.25|29
1624267210000|2021-06-21 09:20:10|1980.09|1967.09|1978.42|1965.42|1981.02|1968.02|1976.52|1963.52|28
1624267220000|2021-06-21 09:20:20|1979.49|1966.49|1980.25|1967.25|1981.37|1968.37|1975.47|1962.47|29
1624267230000|2021-06-21 09:20:30|1979.84|1966.84|1978.62|1965.62|1982.35|1969.35|1977.28|1964.28|28
1624267240000|2021-06-21 09:20:40|1979.15|1966.15|1983.96|1970.96|1984.79|1971.79|1979.12|1966.12|29
1624267250000|2021-06-21 09:20:50|1983.97|1970.97|1982.25|1969.25|1984.43|1971.43|1981.34|1968.34|28
1624267260000|2021-06-21 09:21:00|1982.63|1969.63|1983.18|1970.18|1983.82|1970.82|1981.27|1968.27|29
1624267270000|2021-06-21 09:21:10|1983.51|1970.51|1990.2|1977.2|1991.78|1978.78|1983.51|1970.51|29
1624267280000|2021-06-21 09:21:20|1990.6|1977.6|1984.83|1971.83|1990.6|1977.6|1984.83|1971.83|28
1624267290000|2021-06-21 09:21:30|1984.68|1971.68|1982.15|1969.15|1984.8|1971.8|1978.34|1965.34|29
1624267300000|2021-06-21 09:21:40|1982.48|1969.48|1983|1970|1985.01|1972.01|1981.97|1968.97|28
1624267310000|2021-06-21 09:21:50|1982.38|1969.38|1975.91|1962.91|1983.16|1970.16|1971.21|1958.21|29
1624267320000|2021-06-21 09:22:00|1976.78|1963.78|1969.01|1956.01|1978.15|1965.15|1969.01|1956.01|28
1624267330000|2021-06-21 09:22:10|1967.81|1954.81|1968.62|1955.62|1974.62|1961.62|1964.36|1951.36|28
1624267340000|2021-06-21 09:22:20|1969.24|1956.24|1965.78|1952.78|1973.59|1960.59|1965.78|1952.78|29
1624267350000|2021-06-21 09:22:30|1965.64|1952.64|1962.85|1949.85|1966.74|1953.74|1962.85|1949.85|28
1624267360000|2021-06-21 09:22:40|1963.67|1950.67|1962.75|1949.75|1964.75|1951.75|1959.19|1946.19|29
1624267370000|2021-06-21 09:22:50|1963.21|1950.21|1964.31|1951.31|1964.32|1951.32|1961.94|1948.94|28
1624267380000|2021-06-21 09:23:00|1964.42|1951.42|1963.45|1950.45|1965.12|1952.12|1960.18|1947.18|29
1624267390000|2021-06-21 09:23:10|1963.39|1950.39|1963.18|1950.18|1963.71|1950.71|1961.15|1948.15|28
1624267400000|2021-06-21 09:23:20|1964.08|1951.08|1975.16|1962.16|1977.96|1964.96|1964.08|1951.08|29
1624267410000|2021-06-21 09:23:30|1975.28|1962.28|1977.72|1964.72|1979.5|1966.5|1974.8|1961.8|29
1624267420000|2021-06-21 09:23:40|1976.71|1963.71|1975.08|1962.08|1976.96|1963.96|1974.53|1961.53|27
1624267430000|2021-06-21 09:23:50|1975.12|1962.12|1972.16|1959.16|1975.47|1962.47|1971.55|1958.55|27
1624267440000|2021-06-21 09:24:00|1972.24|1959.24|1973.31|1960.31|1978.23|1965.23|1972.24|1959.24|28
1624267450000|2021-06-21 09:24:10|1973.55|1960.55|1969.95|1956.95|1974.17|1961.17|1969.95|1956.95|29
1624267460000|2021-06-21 09:24:20|1967.65|1954.65|1965.87|1952.87|1968.33|1955.33|1963.99|1950.99|28
1624267470000|2021-06-21 09:24:30|1965.04|1952.04|1972.1|1959.1|1972.1|1959.1|1965.04|1952.04|29
1624267480000|2021-06-21 09:24:40|1971.21|1958.21|1969.2|1956.2|1971.21|1958.21|1968.36|1955.36|28
1624267490000|2021-06-21 09:24:50|1969.99|1956.99|1966.75|1953.75|1969.99|1956.99|1965.24|1952.24|29
1624267500000|2021-06-21 09:25:00|1966.6|1953.6|1966.56|1953.56|1971.15|1958.15|1966.47|1953.47|29
1624267510000|2021-06-21 09:25:10|1966.65|1953.65|1965.73|1952.73|1967.7|1954.7|1964.78|1951.78|27
1624267520000|2021-06-21 09:25:20|1965.16|1952.16|1962.28|1949.28|1965.35|1952.35|1960.47|1947.47|29
1624267530000|2021-06-21 09:25:30|1962.29|1949.29|1967.92|1954.92|1968.3|1955.3|1962.29|1949.29|28
1624267540000|2021-06-21 09:25:40|1968.36|1955.36|1973.2|1960.2|1976.55|1963.55|1968.36|1955.36|28
1624267550000|2021-06-21 09:25:50|1973.3|1960.3|1974.62|1961.62|1975.09|1962.09|1973.09|1960.09|28
1624267560000|2021-06-21 09:26:00|1974.69|1961.69|1978.64|1965.64|1979.7|1966.7|1974.69|1961.69|28
1624267570000|2021-06-21 09:26:10|1978.68|1965.68|1982.36|1969.36|1982.99|1969.99|1978.68|1965.68|28
1624267580000|2021-06-21 09:26:20|1982.17|1969.17|1978.57|1965.57|1982.17|1969.17|1975.88|1962.88|28
1624267590000|2021-06-21 09:26:30|1978.59|1965.59|1975.52|1962.52|1979.74|1966.74|1975.52|1962.52|28
1624267600000|2021-06-21 09:26:40|1975.56|1962.56|1983.93|1970.93|1983.93|1970.93|1975.16|1962.16|28
1624267610000|2021-06-21 09:26:50|1984.32|1971.32|1991.52|1978.52|1991.91|1978.91|1984.32|1971.32|27
1624267620000|2021-06-21 09:27:00|1989.64|1976.64|1986.83|1973.83|1990.7|1977.7|1986.46|1973.46|28
1624267630000|2021-06-21 09:27:10|1986.72|1973.72|1985.45|1972.45|1988.14|1975.14|1984.92|1971.92|29
1624267640000|2021-06-21 09:27:20|1985.04|1972.04|1988.62|1975.62|1989.83|1976.83|1984.23|1971.23|27
1624267650000|2021-06-21 09:27:30|1988.69|1975.69|1989.79|1976.79|1990.95|1977.95|1988.42|1975.42|29
1624267660000|2021-06-21 09:27:40|1989.98|1976.98|1986.35|1973.35|1989.98|1976.98|1985.86|1972.86|27
1624267670000|2021-06-21 09:27:50|1986.75|1973.75|1986.84|1973.84|1988.85|1975.85|1986.72|1973.72|27
1624267680000|2021-06-21 09:28:00|1986.53|1973.53|1984.13|1971.13|1987.33|1974.33|1984.13|1971.13|28
1624267690000|2021-06-21 09:28:10|1983.91|1970.91|1985.12|1972.12|1987.66|1974.66|1983.69|1970.69|29
1624267700000|2021-06-21 09:28:20|1985.17|1972.17|1983.66|1970.66|1985.27|1972.27|1981.75|1968.75|27
1624267710000|2021-06-21 09:28:30|1983.25|1970.25|1987.42|1974.42|1988.62|1975.62|1980.71|1967.71|29
1624267720000|2021-06-21 09:28:40|1987.79|1974.79|1990.99|1977.99|1992.72|1979.72|1987.79|1974.79|28
1624267730000|2021-06-21 09:28:50|1992|1979|2002.87|1989.87|2005.3|1992.3|1992|1979|29
1624267740000|2021-06-21 09:29:00|2002.58|1989.58|2004.16|1991.16|2005.23|1992.23|2001.71|1988.71|28
1624267750000|2021-06-21 09:29:10|2003.58|1990.58|1999.38|1986.38|2003.58|1990.58|1998.68|1985.68|28
1624267760000|2021-06-21 09:29:20|1999.35|1986.35|2001.35|1988.35|2003.59|1990.59|1999.35|1986.35|29
1624267770000|2021-06-21 09:29:30|2002.45|1989.45|1999.13|1986.13|2002.78|1989.78|1999.13|1986.13|28
1624267780000|2021-06-21 09:29:40|1998.89|1985.89|1999.85|1986.85|2000.51|1987.51|1998.52|1985.52|29
1624267790000|2021-06-21 09:29:50|1999.4|1986.4|2002.75|1989.75|2002.89|1989.89|1997.68|1984.68|28
1624267800000|2021-06-21 09:30:00|2002.94|1989.94|1995.69|1982.69|2003.09|1990.09|1995.63|1982.63|29
1624267810000|2021-06-21 09:30:10|1995.16|1982.16|1994.65|1981.65|1996.02|1983.02|1993.52|1980.52|29
1624267820000|2021-06-21 09:30:20|1995.04|1982.04|1993.47|1980.47|1996.05|1983.05|1992.45|1979.45|28
1624267830000|2021-06-21 09:30:30|1993.09|1980.09|1999.57|1986.57|1999.57|1986.57|1993.09|1980.09|29
1624267840000|2021-06-21 09:30:40|1999.85|1986.85|2001.16|1988.16|2002.31|1989.31|1999.85|1986.85|28
1624267850000|2021-06-21 09:30:50|2001.32|1988.32|2004.69|1991.69|2005.01|1992.01|2001.15|1988.15|29
1624267860000|2021-06-21 09:31:00|2004.41|1991.41|2010.61|1997.61|2010.62|1997.62|2004.41|1991.41|27
1624267870000|2021-06-21 09:31:10|2011.84|1998.84|2016.19|2003.19|2017.58|2004.58|2011.4|1998.4|29
1624267880000|2021-06-21 09:31:20|2015.67|2002.67|2013.4|2000.4|2016.12|2003.12|2011.59|1998.59|29
1624267890000|2021-06-21 09:31:30|2013.26|2000.26|2012.94|1999.94|2014.32|2001.32|2011.99|1998.99|28
1624267900000|2021-06-21 09:31:40|2013.11|2000.11|2010.68|1997.68|2013.39|2000.39|2010.47|1997.47|29
1624267910000|2021-06-21 09:31:50|2010.67|1997.67|2010.71|1997.71|2011.85|1998.85|2009.4|1996.4|26
1624267920000|2021-06-21 09:32:00|2011.56|1998.56|2012.77|1999.77|2012.77|1999.77|2010.25|1997.25|28
1624267930000|2021-06-21 09:32:10|2013.71|2000.71|2018|2005|2018.27|2005.27|2013.71|2000.71|28
1624267940000|2021-06-21 09:32:20|2018.94|2005.94|2019.93|2006.93|2020.7|2007.7|2017.96|2004.96|28
1624267950000|2021-06-21 09:32:30|2019.86|2006.86|2017.46|2004.46|2020.78|2007.78|2017.46|2004.46|26
1624267960000|2021-06-21 09:32:40|2018.83|2005.83|2017.66|2004.66|2018.83|2005.83|2016.72|2003.72|29
1624267970000|2021-06-21 09:32:50|2017.73|2004.73|2020.74|2007.74|2021.14|2008.14|2017.43|2004.43|28
1624267980000|2021-06-21 09:33:00|2020.34|2007.34|2017.57|2004.57|2020.52|2007.52|2017.57|2004.57|29
1624267990000|2021-06-21 09:33:10|2017.26|2004.26|2015.69|2002.69|2017.26|2004.26|2015.27|2002.27|28
1624268000000|2021-06-21 09:33:20|2016.08|2003.08|2021.82|2008.82|2021.82|2008.82|2016.08|2003.08|28
1624268010000|2021-06-21 09:33:30|2021.83|2008.83|2019.97|2006.97|2022.43|2009.43|2019.6|2006.6|28
1624268020000|2021-06-21 09:33:40|2020.91|2007.91|2018.97|2005.97|2022.95|2009.95|2018.97|2005.97|28
1624268030000|2021-06-21 09:33:50|2019.39|2006.39|2017.94|2004.94|2021.52|2008.52|2017.94|2004.94|28
1624268040000|2021-06-21 09:34:00|2017.49|2004.49|2018.16|2005.16|2019.34|2006.34|2013.7|2000.7|28
1624268050000|2021-06-21 09:34:10|2018.35|2005.35|2021.64|2008.64|2021.66|2008.66|2017.4|2004.4|28
1624268060000|2021-06-21 09:34:20|2021.78|2008.78|2022.85|2009.85|2022.87|2009.87|2021.78|2008.78|26
1624268070000|2021-06-21 09:34:30|2022.83|2009.83|2024.75|2011.75|2026.21|2013.21|2022.83|2009.83|27
1624268080000|2021-06-21 09:34:40|2024.87|2011.87|2023.88|2010.88|2025.04|2012.04|2021.71|2008.71|27
1624268090000|2021-06-21 09:34:50|2024.07|2011.07|2022.71|2009.71|2025.77|2012.77|2022.19|2009.19|28
1624268100000|2021-06-21 09:35:00|2022.46|2009.46|2020.52|2007.52|2022.77|2009.77|2020.52|2007.52|26
1624268110000|2021-06-21 09:35:10|2020.41|2007.41|2023.69|2010.69|2023.69|2010.69|2020.41|2007.41|25
1624268120000|2021-06-21 09:35:20|2023.84|2010.84|2027|2014|2027.16|2014.16|2023.84|2010.84|26
1624268130000|2021-06-21 09:35:30|2027.07|2014.07|2026.86|2013.86|2027.82|2014.82|2025.98|2012.98|26
1624268140000|2021-06-21 09:35:40|2025.82|2012.82|2022.9|2009.9|2026.51|2013.51|2022.9|2009.9|29
1624268150000|2021-06-21 09:35:50|2022.3|2009.3|2025.05|2012.05|2025.47|2012.47|2021.97|2008.97|27
1624268160000|2021-06-21 09:36:00|2025|2012|2024.9|2011.9|2025.02|2012.02|2024.03|2011.03|27
1624268170000|2021-06-21 09:36:10|2024.88|2011.88|2023.7|2010.7|2025.09|2012.09|2023.56|2010.56|24
1624268180000|2021-06-21 09:36:20|2023.13|2010.13|2020.63|2007.63|2023.13|2010.13|2019.87|2006.87|28
1624268190000|2021-06-21 09:36:30|2021.57|2008.57|2021.43|2008.43|2023.76|2010.76|2020.82|2007.82|27
1624268200000|2021-06-21 09:36:40|2021.35|2008.35|2022.38|2009.38|2022.41|2009.41|2019.98|2006.98|25
1624268210000|2021-06-21 09:36:50|2020.69|2007.69|2017.02|2004.02|2020.69|2007.69|2014.98|2001.98|29
1624268220000|2021-06-21 09:37:00|2017.93|2004.93|2021.15|2008.15|2022.13|2009.13|2017.93|2004.93|27
1624268230000|2021-06-21 09:37:10|2020.38|2007.38|2016.34|2003.34|2020.38|2007.38|2016.34|2003.34|29
1624268240000|2021-06-21 09:37:20|2016.32|2003.32|2018.13|2005.13|2018.34|2005.34|2015.92|2002.92|28
1624268250000|2021-06-21 09:37:30|2018.25|2005.25|2015.54|2002.54|2018.87|2005.87|2015.2|2002.2|26
1624268260000|2021-06-21 09:37:40|2015.57|2002.57|2016.86|2003.86|2017.66|2004.66|2015.2|2002.2|29
1624268270000|2021-06-21 09:37:50|2016.95|2003.95|2015.68|2002.68|2017.35|2004.35|2015.68|2002.68|28
1624268280000|2021-06-21 09:38:00|2016.24|2003.24|2012.65|1999.65|2016.24|2003.24|2012.62|1999.62|29
1624268290000|2021-06-21 09:38:10|2011.75|1998.75|2012.06|1999.06|2012.91|1999.91|2008.98|1995.98|28
1624268300000|2021-06-21 09:38:20|2012.18|1999.18|2007.64|1994.64|2012.47|1999.47|2007.44|1994.44|28
1624268310000|2021-06-21 09:38:30|2007.81|1994.81|2004.14|1991.14|2007.81|1994.81|2004.14|1991.14|27
1624268320000|2021-06-21 09:38:40|2003.56|1990.56|2006.25|1993.25|2010.61|1997.61|2001.28|1988.28|28
1624268330000|2021-06-21 09:38:50|2006.74|1993.74|2009.03|1996.03|2012.07|1999.07|2006.74|1993.74|27
1624268340000|2021-06-21 09:39:00|2008.96|1995.96|2008.03|1995.03|2010.87|1997.87|2008.03|1995.03|28
1624268350000|2021-06-21 09:39:10|2007.48|1994.48|2009.71|1996.71|2009.71|1996.71|2006.97|1993.97|27
1624268360000|2021-06-21 09:39:20|2009.54|1996.54|2009.56|1996.56|2011.7|1998.7|2009.54|1996.54|25
1624268370000|2021-06-21 09:39:30|2009.28|1996.28|2008.99|1995.99|2009.93|1996.93|2008.3|1995.3|28
1624268380000|2021-06-21 09:39:40|2009.01|1996.01|2007.43|1994.43|2009.58|1996.58|2007.43|1994.43|28
1624268390000|2021-06-21 09:39:50|2007.34|1994.34|2007|1994|2007.86|1994.86|2005.29|1992.29|28
1624268400000|2021-06-21 09:40:00|2006.14|1993.14|2007.41|1994.41|2007.41|1994.41|2005.21|1992.21|29
1624268410000|2021-06-21 09:40:10|2007.75|1994.75|2010.54|1997.54|2010.64|1997.64|2007.75|1994.75|27
1624268420000|2021-06-21 09:40:20|2010.68|1997.68|2009.39|1996.39|2012.23|1999.23|2009.39|1996.39|27
1624268430000|2021-06-21 09:40:30|2009.63|1996.63|2011.53|1998.53|2012.26|1999.26|2009.63|1996.63|29
1624268440000|2021-06-21 09:40:40|2011.07|1998.07|2011.68|1998.68|2011.69|1998.69|2010.47|1997.47|26
1624268450000|2021-06-21 09:40:50|2012.04|1999.04|2011.88|1998.88|2012.57|1999.57|2011.26|1998.26|29
1624268460000|2021-06-21 09:41:00|2011.5|1998.5|2015.84|2002.84|2016.73|2003.73|2011.37|1998.37|28
1624268470000|2021-06-21 09:41:10|2015.99|2002.99|2017.9|2004.9|2019.45|2006.45|2015.99|2002.99|29
1624268480000|2021-06-21 09:41:20|2017.92|2004.92|2013.96|2000.96|2018.03|2005.03|2013.54|2000.54|29
1624268490000|2021-06-21 09:41:30|2014.55|2001.55|2017.77|2004.77|2018.96|2005.96|2014.17|2001.17|28
1624268500000|2021-06-21 09:41:40|2017.21|2004.21|2013.78|2000.78|2017.21|2004.21|2013.78|2000.78|28
1624268510000|2021-06-21 09:41:50|2013.96|2000.96|2012.04|1999.04|2015.16|2002.16|2012.04|1999.04|28
1624268520000|2021-06-21 09:42:00|2011.99|1998.99|2016.91|2003.91|2016.91|2003.91|2010.87|1997.87|27
1624268530000|2021-06-21 09:42:10|2017.45|2004.45|2017.09|2004.09|2018.08|2005.08|2015.84|2002.84|27
1624268540000|2021-06-21 09:42:20|2017.61|2004.61|2015.47|2002.47|2017.61|2004.61|2015.47|2002.47|29
1624268550000|2021-06-21 09:42:30|2015.27|2002.27|2016.27|2003.27|2017.22|2004.22|2015.22|2002.22|26
1624268560000|2021-06-21 09:42:40|2016.38|2003.38|2016.71|2003.71|2017.63|2004.63|2016.38|2003.38|27
1624268570000|2021-06-21 09:42:50|2016.68|2003.68|2015.85|2002.85|2016.68|2003.68|2014.89|2001.89|29
1624268580000|2021-06-21 09:43:00|2016.03|2003.03|2016.75|2003.75|2016.75|2003.75|2015.67|2002.67|26
1624268590000|2021-06-21 09:43:10|2017.08|2004.08|2015.11|2002.11|2017.08|2004.08|2015.11|2002.11|25
1624268600000|2021-06-21 09:43:20|2015.25|2002.25|2014.45|2001.45|2015.25|2002.25|2012.09|1999.09|27
1624268610000|2021-06-21 09:43:30|2014.17|2001.17|2016.42|2003.42|2016.83|2003.83|2014.17|2001.17|26
1624268620000|2021-06-21 09:43:40|2016.72|2003.72|2016.16|2003.16|2016.88|2003.88|2015.79|2002.79|25
1624268630000|2021-06-21 09:43:50|2016.22|2003.22|2016.81|2003.81|2016.81|2003.81|2016.14|2003.14|29
1624268640000|2021-06-21 09:44:00|2017.14|2004.14|2016.38|2003.38|2018.91|2005.91|2016.38|2003.38|24
1624268650000|2021-06-21 09:44:10|2016.32|2003.32|2017.05|2004.05|2017.05|2004.05|2015.99|2002.99|25
1624268660000|2021-06-21 09:44:20|2017.06|2004.06|2020.55|2007.55|2020.55|2007.55|2017.04|2004.04|21
1624268670000|2021-06-21 09:44:30|2020.72|2007.72|2021|2008|2021.44|2008.44|2020.08|2007.08|24
1624268680000|2021-06-21 09:44:40|2020.98|2007.98|2021.49|2008.49|2023|2010|2020.98|2007.98|26
1624268690000|2021-06-21 09:44:50|2021.81|2008.81|2019.76|2006.76|2021.81|2008.81|2019.04|2006.04|28
1624268700000|2021-06-21 09:45:00|2019.69|2006.69|2022.85|2009.85|2022.85|2009.85|2019.58|2006.58|29
1624268710000|2021-06-21 09:45:10|2023.01|2010.01|2023.5|2010.5|2023.8|2010.8|2022.82|2009.82|26
1624268720000|2021-06-21 09:45:20|2023.42|2010.42|2020.93|2007.93|2023.52|2010.52|2020.42|2007.42|25
1624268730000|2021-06-21 09:45:30|2022.21|2009.21|2020.77|2007.77|2022.21|2009.21|2020.26|2007.26|20
1624268740000|2021-06-21 09:45:40|2020.78|2007.78|2019.05|2006.05|2020.94|2007.94|2019.05|2006.05|22
1624268750000|2021-06-21 09:45:50|2019.11|2006.11|2022.72|2009.72|2023.1|2010.1|2019.02|2006.02|26
1624268760000|2021-06-21 09:46:00|2022.73|2009.73|2023.16|2010.16|2023.31|2010.31|2022.25|2009.25|26
1624268770000|2021-06-21 09:46:10|2023.17|2010.17|2022.18|2009.18|2023.32|2010.32|2021.57|2008.57|22
1624268780000|2021-06-21 09:46:20|2022.27|2009.27|2022.95|2009.95|2022.95|2009.95|2021.6|2008.6|28
1624268790000|2021-06-21 09:46:30|2022.66|2009.66|2023.53|2010.53|2023.67|2010.67|2022.55|2009.55|26
1624268800000|2021-06-21 09:46:40|2023.54|2010.54|2023.07|2010.07|2023.95|2010.95|2023.07|2010.07|27
1624268810000|2021-06-21 09:46:50|2023.15|2010.15|2020.92|2007.92|2023.15|2010.15|2020.92|2007.92|26
1624268820000|2021-06-21 09:47:00|2021.84|2008.84|2019.41|2006.41|2022.54|2009.54|2019.41|2006.41|24
1624268830000|2021-06-21 09:47:10|2020.93|2007.93|2018.85|2005.85|2021.19|2008.19|2018.66|2005.66|27
1624268840000|2021-06-21 09:47:20|2018.97|2005.97|2019.56|2006.56|2019.77|2006.77|2018.4|2005.4|24
1624268850000|2021-06-21 09:47:30|2019.19|2006.19|2015.55|2002.55|2019.19|2006.19|2015.04|2002.04|28
1624268860000|2021-06-21 09:47:40|2015.36|2002.36|2016.15|2003.15|2016.21|2003.21|2015.36|2002.36|25
1624268870000|2021-06-21 09:47:50|2016.12|2003.12|2015.03|2002.03|2016.12|2003.12|2013.62|2000.62|28
1624268880000|2021-06-21 09:48:00|2015|2002|2015.75|2002.75|2016.16|2003.16|2014.86|2001.86|27
1624268890000|2021-06-21 09:48:10|2015.94|2002.94|2018.27|2005.27|2018.4|2005.4|2015.94|2002.94|25
1624268900000|2021-06-21 09:48:20|2018.37|2005.37|2019.84|2006.84|2019.84|2006.84|2018.37|2005.37|23
1624268910000|2021-06-21 09:48:30|2020.08|2007.08|2021.61|2008.61|2021.79|2008.79|2020.08|2007.08|24
1624268920000|2021-06-21 09:48:40|2021.54|2008.54|2020.16|2007.16|2021.54|2008.54|2020.09|2007.09|22
1624268930000|2021-06-21 09:48:50|2019.64|2006.64|2018.1|2005.1|2019.92|2006.92|2017.54|2004.54|26
1624268940000|2021-06-21 09:49:00|2020.15|2007.15|2017.48|2004.48|2020.22|2007.22|2017.3|2004.3|23
1624268950000|2021-06-21 09:49:10|2017.27|2004.27|2016.27|2003.27|2018.6|2005.6|2016.17|2003.17|18
1624268960000|2021-06-21 09:49:20|2016.28|2003.28|2017.85|2004.85|2017.85|2004.85|2016.18|2003.18|23
1624268970000|2021-06-21 09:49:30|2017.46|2004.46|2017.11|2004.11|2017.56|2004.56|2016.57|2003.57|24
1624268980000|2021-06-21 09:49:40|2017.3|2004.3|2018.89|2005.89|2018.91|2005.91|2017.3|2004.3|28
1624268990000|2021-06-21 09:49:50|2018.58|2005.58|2020.41|2007.41|2020.42|2007.42|2018.56|2005.56|23
1624269000000|2021-06-21 09:50:00|2020.32|2007.32|2021.56|2008.56|2021.56|2008.56|2019.77|2006.77|25
1624269010000|2021-06-21 09:50:10|2021.74|2008.74|2021.91|2008.91|2023.46|2010.46|2021.08|2008.08|28
1624269020000|2021-06-21 09:50:20|2021.94|2008.94|2022.84|2009.84|2023.01|2010.01|2021.63|2008.63|27
1624269030000|2021-06-21 09:50:30|2022.94|2009.94|2022.63|2009.63|2023.11|2010.11|2022.63|2009.63|18
1624269040000|2021-06-21 09:50:40|2022.59|2009.59|2021.02|2008.02|2022.61|2009.61|2020.49|2007.49|23
1624269050000|2021-06-21 09:50:50|2021.68|2008.68|2021.33|2008.33|2021.82|2008.82|2019.6|2006.6|27
1624269060000|2021-06-21 09:51:00|2021.06|2008.06|2022.05|2009.05|2022.23|2009.23|2020.64|2007.64|20
1624269070000|2021-06-21 09:51:10|2022.45|2009.45|2022.81|2009.81|2022.84|2009.84|2021.72|2008.72|21
1624269080000|2021-06-21 09:51:20|2022.82|2009.82|2023.18|2010.18|2023.93|2010.93|2022.82|2009.82|22
1624269090000|2021-06-21 09:51:30|2023.21|2010.21|2024.9|2011.9|2024.9|2011.9|2023.16|2010.16|24
1624269100000|2021-06-21 09:51:40|2025.02|2012.02|2025.65|2012.65|2026.85|2013.85|2025|2012|24
1624269110000|2021-06-21 09:51:50|2025.75|2012.75|2025.24|2012.24|2025.96|2012.96|2024.97|2011.97|25
1624269120000|2021-06-21 09:52:00|2025.13|2012.13|2026.85|2013.85|2026.85|2013.85|2025.13|2012.13|16
1624269130000|2021-06-21 09:52:10|2027.9|2014.9|2027.78|2014.78|2030.15|2017.15|2027.4|2014.4|27
1624269140000|2021-06-21 09:52:20|2027.9|2014.9|2027.59|2014.59|2029.15|2016.15|2027.4|2014.4|26
1624269150000|2021-06-21 09:52:30|2027.61|2014.61|2030.79|2017.79|2031.83|2018.83|2027.61|2014.61|28
1624269160000|2021-06-21 09:52:40|2030.62|2017.62|2028.65|2015.65|2030.65|2017.65|2028.45|2015.45|27
1624269170000|2021-06-21 09:52:50|2028.55|2015.55|2029.54|2016.54|2030.19|2017.19|2027.17|2014.17|29
1624269180000|2021-06-21 09:53:00|2029.59|2016.59|2029.2|2016.2|2032.42|2019.42|2029.05|2016.05|26
1624269190000|2021-06-21 09:53:10|2028.89|2015.89|2024.93|2011.93|2029.02|2016.02|2024.5|2011.5|28
1624269200000|2021-06-21 09:53:20|2023.99|2010.99|2025.91|2012.91|2026.51|2013.51|2023.56|2010.56|27
1624269210000|2021-06-21 09:53:30|2025.49|2012.49|2023.79|2010.79|2025.52|2012.52|2023.79|2010.79|28
1624269220000|2021-06-21 09:53:40|2023.81|2010.81|2023.85|2010.85|2024.41|2011.41|2023.28|2010.28|24
1624269230000|2021-06-21 09:53:50|2023.79|2010.79|2023.48|2010.48|2024.02|2011.02|2023.32|2010.32|28
1624269240000|2021-06-21 09:54:00|2023.76|2010.76|2022.78|2009.78|2023.76|2010.76|2022.43|2009.43|25
1624269250000|2021-06-21 09:54:10|2022.72|2009.72|2020.05|2007.05|2022.89|2009.89|2019.96|2006.96|25
1624269260000|2021-06-21 09:54:20|2020.34|2007.34|2020.56|2007.56|2022.76|2009.76|2019.74|2006.74|26
1624269270000|2021-06-21 09:54:30|2020.7|2007.7|2020.63|2007.63|2021.02|2008.02|2020.45|2007.45|26
1624269280000|2021-06-21 09:54:40|2020.73|2007.73|2020.43|2007.43|2020.97|2007.97|2020.37|2007.37|25
1624269290000|2021-06-21 09:54:50|2020.32|2007.32|2021.56|2008.56|2022.04|2009.04|2020.32|2007.32|27
1624269300000|2021-06-21 09:55:00|2021.5|2008.5|2020.48|2007.48|2022.9|2009.9|2020.48|2007.48|28
1624269310000|2021-06-21 09:55:10|2020.52|2007.52|2018.13|2005.13|2020.52|2007.52|2018.05|2005.05|24
1624269320000|2021-06-21 09:55:20|2017.97|2004.97|2017.98|2004.98|2018.88|2005.88|2017.97|2004.97|21
1624269330000|2021-06-21 09:55:30|2018|2005|2018.26|2005.26|2018.35|2005.35|2017.91|2004.91|23
1624269340000|2021-06-21 09:55:40|2018.1|2005.1|2017.33|2004.33|2018.34|2005.34|2017.1|2004.1|22
1624269350000|2021-06-21 09:55:50|2017.36|2004.36|2016.87|2003.87|2017.84|2004.84|2016.87|2003.87|26
1624269360000|2021-06-21 09:56:00|2016.79|2003.79|2018.79|2005.79|2018.8|2005.8|2016.72|2003.72|24
1624269370000|2021-06-21 09:56:10|2018.78|2005.78|2019.54|2006.54|2019.88|2006.88|2018.53|2005.53|26
1624269380000|2021-06-21 09:56:20|2019.44|2006.44|2019.06|2006.06|2019.49|2006.49|2018.75|2005.75|22
1624269390000|2021-06-21 09:56:30|2018.56|2005.56|2018.84|2005.84|2018.93|2005.93|2018.22|2005.22|26
1624269400000|2021-06-21 09:56:40|2018.92|2005.92|2016.96|2003.96|2018.96|2005.96|2016.64|2003.64|27
1624269410000|2021-06-21 09:56:50|2017.02|2004.02|2017.08|2004.08|2017.31|2004.31|2016.85|2003.85|21
1624269420000|2021-06-21 09:57:00|2016.83|2003.83|2018.56|2005.56|2019.13|2006.13|2016.55|2003.55|22
1624269430000|2021-06-21 09:57:10|2019.13|2006.13|2018.97|2005.97|2020.97|2007.97|2018.88|2005.88|27
1624269440000|2021-06-21 09:57:20|2019.05|2006.05|2017.61|2004.61|2019.17|2006.17|2017.4|2004.4|27
1624269450000|2021-06-21 09:57:30|2017.29|2004.29|2017.41|2004.41|2017.41|2004.41|2015.6|2002.6|20
1624269460000|2021-06-21 09:57:40|2017.37|2004.37|2017.9|2004.9|2018.37|2005.37|2017.07|2004.07|26
1624269470000|2021-06-21 09:57:50|2017.93|2004.93|2019.6|2006.6|2019.6|2006.6|2017.84|2004.84|24
1624269480000|2021-06-21 09:58:00|2019.61|2006.61|2018.62|2005.62|2019.63|2006.63|2018.08|2005.08|22
1624269490000|2021-06-21 09:58:10|2018.63|2005.63|2018.52|2005.52|2018.89|2005.89|2018.43|2005.43|19
1624269500000|2021-06-21 09:58:20|2017.94|2004.94|2017.36|2004.36|2017.97|2004.97|2017.11|2004.11|26
1624269510000|2021-06-21 09:58:30|2017.31|2004.31|2017.13|2004.13|2017.85|2004.85|2017.12|2004.12|28
1624269520000|2021-06-21 09:58:40|2017.3|2004.3|2016.92|2003.92|2017.3|2004.3|2016.69|2003.69|27
1624269530000|2021-06-21 09:58:50|2016.9|2003.9|2017|2004|2017.3|2004.3|2016.7|2003.7|27
1624269540000|2021-06-21 09:59:00|2017.03|2004.03|2016.8|2003.8|2017.1|2004.1|2016.75|2003.75|24
1624269550000|2021-06-21 09:59:10|2016.79|2003.79|2017.86|2004.86|2017.96|2004.96|2016.79|2003.79|25
1624269560000|2021-06-21 09:59:20|2018.04|2005.04|2016.26|2003.26|2018.04|2005.04|2015.96|2002.96|27
1624269570000|2021-06-21 09:59:30|2016.08|2003.08|2016.01|2003.01|2016.27|2003.27|2015.9|2002.9|15
1624269580000|2021-06-21 09:59:40|2016.27|2003.27|2016.15|2003.15|2016.69|2003.69|2016.09|2003.09|21
1624269590000|2021-06-21 09:59:50|2015.84|2002.84|2014.74|2001.74|2016.4|2003.4|2014.74|2001.74|21
1624269600000|2021-06-21 10:00:00|2015.09|2002.09|2013.96|2000.96|2015.12|2002.12|2013.64|2000.64|26
1624269610000|2021-06-21 10:00:10|2013.97|2000.97|2016.49|2003.49|2016.72|2003.72|2013.96|2000.96|22
1624269620000|2021-06-21 10:00:20|2016.27|2003.27|2015.5|2002.5|2016.5|2003.5|2015.5|2002.5|20
1624269630000|2021-06-21 10:00:30|2015.56|2002.56|2014.16|2001.16|2015.87|2002.87|2014.16|2001.16|23
1624269640000|2021-06-21 10:00:40|2014.19|2001.19|2014.18|2001.18|2014.7|2001.7|2013.91|2000.91|25
1624269650000|2021-06-21 10:00:50|2013.99|2000.99|2012.17|1999.17|2014.21|2001.21|2012.17|1999.17|24
1624269660000|2021-06-21 10:01:00|2012.38|1999.38|2012.03|1999.03|2012.46|1999.46|2011.51|1998.51|25
1624269670000|2021-06-21 10:01:10|2012.17|1999.17|2012.23|1999.23|2012.38|1999.38|2011.58|1998.58|25
1624269680000|2021-06-21 10:01:20|2012.19|1999.19|2011.47|1998.47|2012.19|1999.19|2011.01|1998.01|29
1624269690000|2021-06-21 10:01:30|2011.8|1998.8|2011.07|1998.07|2012.39|1999.39|2009.35|1996.35|28
1624269700000|2021-06-21 10:01:40|2010.21|1997.21|2010.54|1997.54|2010.85|1997.85|2007.82|1994.82|29
1624269710000|2021-06-21 10:01:50|2008.91|1995.91|2008.72|1995.72|2008.91|1995.91|2007.76|1994.76|26
1624269720000|2021-06-21 10:02:00|2009.21|1996.21|2010.25|1997.25|2011.12|1998.12|2009.21|1996.21|25
1624269730000|2021-06-21 10:02:10|2010.46|1997.46|2012.8|1999.8|2012.8|1999.8|2010.42|1997.42|27
1624269740000|2021-06-21 10:02:20|2013.19|2000.19|2012.58|1999.58|2013.46|2000.46|2011.85|1998.85|24
1624269750000|2021-06-21 10:02:30|2012.8|1999.8|2016.06|2003.06|2016.06|2003.06|2012.8|1999.8|27
1624269760000|2021-06-21 10:02:40|2015.51|2002.51|2018.35|2005.35|2018.89|2005.89|2015.46|2002.46|26
1624269770000|2021-06-21 10:02:50|2018.68|2005.68|2018.35|2005.35|2019.84|2006.84|2016.15|2003.15|29
1624269780000|2021-06-21 10:03:00|2018.23|2005.23|2014.78|2001.78|2018.35|2005.35|2014.13|2001.13|27
1624269790000|2021-06-21 10:03:10|2014.58|2001.58|2019.12|2006.12|2019.12|2006.12|2014.5|2001.5|29
1624269800000|2021-06-21 10:03:20|2019.21|2006.21|2019.03|2006.03|2019.98|2006.98|2018.65|2005.65|28
1624269810000|2021-06-21 10:03:30|2018.85|2005.85|2018.07|2005.07|2020.04|2007.04|2018.07|2005.07|27
1624269820000|2021-06-21 10:03:40|2018.02|2005.02|2016.7|2003.7|2018.04|2005.04|2016.41|2003.41|29
1624269830000|2021-06-21 10:03:50|2016.64|2003.64|2017.43|2004.43|2017.94|2004.94|2016.64|2003.64|26
1624269840000|2021-06-21 10:04:00|2017.38|2004.38|2017.53|2004.53|2017.7|2004.7|2016.81|2003.81|21
1624269850000|2021-06-21 10:04:10|2017.7|2004.7|2017.52|2004.52|2017.96|2004.96|2017.05|2004.05|25
1624269860000|2021-06-21 10:04:20|2017.45|2004.45|2018.49|2005.49|2019.45|2006.45|2017.45|2004.45|24
1624269870000|2021-06-21 10:04:30|2018.32|2005.32|2017.36|2004.36|2018.73|2005.73|2017.36|2004.36|26
1624269880000|2021-06-21 10:04:40|2017.61|2004.61|2015.93|2002.93|2017.91|2004.91|2015.77|2002.77|25
1624269890000|2021-06-21 10:04:50|2015.72|2002.72|2014.07|2001.07|2015.99|2002.99|2013.9|2000.9|26
1624269900000|2021-06-21 10:05:00|2014.16|2001.16|2014.3|2001.3|2014.82|2001.82|2014.1|2001.1|22
1624269910000|2021-06-21 10:05:10|2014.2|2001.2|2013.3|2000.3|2014.2|2001.2|2013.23|2000.23|25
1624269920000|2021-06-21 10:05:20|2013.28|2000.28|2013.57|2000.57|2013.76|2000.76|2012.79|1999.79|26
1624269930000|2021-06-21 10:05:30|2013.6|2000.6|2014.69|2001.69|2014.8|2001.8|2013.58|2000.58|25
1624269940000|2021-06-21 10:05:40|2014.75|2001.75|2015.99|2002.99|2016.04|2003.04|2014.65|2001.65|23
1624269950000|2021-06-21 10:05:50|2015.8|2002.8|2016.7|2003.7|2016.7|2003.7|2014.8|2001.8|25
1624269960000|2021-06-21 10:06:00|2016.87|2003.87|2015.23|2002.23|2016.87|2003.87|2015.03|2002.03|18
1624269970000|2021-06-21 10:06:10|2015.07|2002.07|2015.53|2002.53|2015.57|2002.57|2015.03|2002.03|22
1624269980000|2021-06-21 10:06:20|2015.49|2002.49|2018.46|2005.46|2018.92|2005.92|2015.32|2002.32|25
1624269990000|2021-06-21 10:06:30|2017.96|2004.96|2017.78|2004.78|2017.96|2004.96|2017.38|2004.38|21
1624270000000|2021-06-21 10:06:40|2017.9|2004.9|2017.47|2004.47|2018.05|2005.05|2017.34|2004.34|28
1624270010000|2021-06-21 10:06:50|2017.46|2004.46|2017.24|2004.24|2017.65|2004.65|2016.96|2003.96|25
1624270020000|2021-06-21 10:07:00|2018.08|2005.08|2014.54|2001.54|2018.44|2005.44|2014.49|2001.49|28
1624270030000|2021-06-21 10:07:10|2014.42|2001.42|2010.3|1997.3|2014.51|2001.51|2010.16|1997.16|28
1624270040000|2021-06-21 10:07:20|2010.56|1997.56|2008.58|1995.58|2011.55|1998.55|2008.43|1995.43|28
1624270050000|2021-06-21 10:07:30|2008.91|1995.91|2006.98|1993.98|2008.94|1995.94|2006.98|1993.98|26
1624270060000|2021-06-21 10:07:40|2006.89|1993.89|2007.51|1994.51|2007.51|1994.51|2004.8|1991.8|28
1624270070000|2021-06-21 10:07:50|2007.83|1994.83|2004.76|1991.76|2007.91|1994.91|2004.22|1991.22|29
1624270080000|2021-06-21 10:08:00|2004.57|1991.57|2002.67|1989.67|2005.05|1992.05|2002.07|1989.07|27
1624270090000|2021-06-21 10:08:10|2002.23|1989.23|2002.49|1989.49|2002.68|1989.68|1999.89|1986.89|29
1624270100000|2021-06-21 10:08:20|2002.3|1989.3|2002.89|1989.89|2003.19|1990.19|2002.3|1989.3|25
1624270110000|2021-06-21 10:08:30|2002.8|1989.8|2000.41|1987.41|2003.29|1990.29|2000.41|1987.41|28
1624270120000|2021-06-21 10:08:40|1999.74|1986.74|1999.04|1986.04|1999.74|1986.74|1996.12|1983.12|27
1624270130000|2021-06-21 10:08:50|1998.34|1985.34|1990.04|1977.04|1998.34|1985.34|1989.54|1976.54|28
1624270140000|2021-06-21 10:09:00|1989.19|1976.19|1995.51|1982.51|1995.51|1982.51|1989.19|1976.19|28
1624270150000|2021-06-21 10:09:10|1995.32|1982.32|1991.3|1978.3|1995.54|1982.54|1990.84|1977.84|29
1624270160000|2021-06-21 10:09:20|1991.73|1978.73|1990.18|1977.18|1991.73|1978.73|1989.34|1976.34|27
1624270170000|2021-06-21 10:09:30|1989.82|1976.82|1993.87|1980.87|1994.56|1981.56|1989.82|1976.82|28
1624270180000|2021-06-21 10:09:40|1993.94|1980.94|1994|1981|1994|1981|1991.97|1978.97|28
1624270190000|2021-06-21 10:09:50|1993.97|1980.97|1995.56|1982.56|1996.1|1983.1|1993.96|1980.96|27
1624270200000|2021-06-21 10:10:00|1994.89|1981.89|1990.67|1977.67|1994.98|1981.98|1990.67|1977.67|27
1624270210000|2021-06-21 10:10:10|1991.5|1978.5|1992.81|1979.81|1994.76|1981.76|1991.5|1978.5|27
1624270220000|2021-06-21 10:10:20|1992.59|1979.59|1991.58|1978.58|1992.59|1979.59|1990.96|1977.96|27
1624270230000|2021-06-21 10:10:30|1992|1979|1995.01|1982.01|1995.23|1982.23|1991.91|1978.91|26
1624270240000|2021-06-21 10:10:40|1994.94|1981.94|1995.55|1982.55|1995.55|1982.55|1993.89|1980.89|25
1624270250000|2021-06-21 10:10:50|1996.17|1983.17|2002.09|1989.09|2002.69|1989.69|1996.14|1983.14|27
1624270260000|2021-06-21 10:11:00|2001.49|1988.49|2006.49|1993.49|2006.67|1993.67|2000.32|1987.32|29
1624270270000|2021-06-21 10:11:10|2006.41|1993.41|2014.84|2001.84|2015.25|2002.25|2006.41|1993.41|29
1624270280000|2021-06-21 10:11:20|2014.35|2001.35|2013.52|2000.52|2016.54|2003.54|2012.46|1999.46|28
1624270290000|2021-06-21 10:11:30|2012.46|1999.46|2013.94|2000.94|2014.48|2001.48|2011.46|1998.46|29
1624270300000|2021-06-21 10:11:40|2012.84|1999.84|2012.54|1999.54|2015.7|2002.7|2012.27|1999.27|28
1624270310000|2021-06-21 10:11:50|2012.11|1999.11|2013.15|2000.15|2013.45|2000.45|2009.43|1996.43|29
1624270320000|2021-06-21 10:12:00|2012.99|1999.99|2007.76|1994.76|2012.99|1999.99|2007.76|1994.76|25
1624270330000|2021-06-21 10:12:10|2007.97|1994.97|2009.01|1996.01|2011.21|1998.21|2007.3|1994.3|27
1624270340000|2021-06-21 10:12:20|2006.87|1993.87|2006.04|1993.04|2009.44|1996.44|2005.06|1992.06|26
1624270350000|2021-06-21 10:12:30|2006.17|1993.17|2002.69|1989.69|2006.17|1993.17|2001.93|1988.93|28
1624270360000|2021-06-21 10:12:40|2002.53|1989.53|2000|1987|2002.53|1989.53|1999.24|1986.24|27
1624270370000|2021-06-21 10:12:50|2000.17|1987.17|1999.21|1986.21|2000.67|1987.67|1999.17|1986.17|29
1624270380000|2021-06-21 10:13:00|1999.3|1986.3|2002.39|1989.39|2002.39|1989.39|1998.7|1985.7|28
1624270390000|2021-06-21 10:13:10|2002.02|1989.02|1997.6|1984.6|2002.12|1989.12|1997.57|1984.57|28
1624270400000|2021-06-21 10:13:20|1997.18|1984.18|1994.63|1981.63|1997.44|1984.44|1991.24|1978.24|28
1624270410000|2021-06-21 10:13:30|1995.33|1982.33|1997.8|1984.8|1998.02|1985.02|1995.2|1982.2|29
1624270420000|2021-06-21 10:13:40|1997.58|1984.58|1994.41|1981.41|1997.58|1984.58|1994.41|1981.41|28
1624270430000|2021-06-21 10:13:50|1994.62|1981.62|1997.55|1984.55|1997.69|1984.69|1994.62|1981.62|28
1624270440000|2021-06-21 10:14:00|1997.48|1984.48|1997.45|1984.45|1998.76|1985.76|1997.45|1984.45|29
1624270450000|2021-06-21 10:14:10|1996.65|1983.65|1995.3|1982.3|1996.69|1983.69|1995.21|1982.21|23
1624270460000|2021-06-21 10:14:20|1995.28|1982.28|1994.03|1981.03|1995.28|1982.28|1994.03|1981.03|23
1624270470000|2021-06-21 10:14:30|1993.9|1980.9|1995.72|1982.72|1997.73|1984.73|1993.86|1980.86|29
1624270480000|2021-06-21 10:14:40|1995.81|1982.81|2000.07|1987.07|2000.07|1987.07|1995.81|1982.81|27
1624270490000|2021-06-21 10:14:50|1999.97|1986.97|1996.34|1983.34|1999.97|1986.97|1996.26|1983.26|29
1624270500000|2021-06-21 10:15:00|1995.96|1982.96|1996.73|1983.73|1997.78|1984.78|1995.54|1982.54|25
1624270510000|2021-06-21 10:15:10|1995.69|1982.69|1995.83|1982.83|1996.68|1983.68|1993.63|1980.63|29
1624270520000|2021-06-21 10:15:20|1996.62|1983.62|1997.06|1984.06|1997.19|1984.19|1994.29|1981.29|27
1624270530000|2021-06-21 10:15:30|1997.54|1984.54|1996.25|1983.25|1997.72|1984.72|1995.99|1982.99|27
1624270540000|2021-06-21 10:15:40|1996.16|1983.16|1995.86|1982.86|1997.12|1984.12|1995.34|1982.34|25
1624270550000|2021-06-21 10:15:50|1995.35|1982.35|1999.25|1986.25|1999.52|1986.52|1995.11|1982.11|28
1624270560000|2021-06-21 10:16:00|1999.28|1986.28|2001.19|1988.19|2002.81|1989.81|1999.28|1986.28|27
1624270570000|2021-06-21 10:16:10|1999.95|1986.95|1998.82|1985.82|1999.95|1986.95|1997|1984|27
1624270580000|2021-06-21 10:16:20|1999.07|1986.07|1998.27|1985.27|1999.07|1986.07|1997.33|1984.33|27
1624270590000|2021-06-21 10:16:30|1997.86|1984.86|1998.13|1985.13|1998.13|1985.13|1996.39|1983.39|24
1624270600000|2021-06-21 10:16:40|1997.46|1984.46|1997.33|1984.33|1998.51|1985.51|1997.21|1984.21|26
1624270610000|2021-06-21 10:16:50|1997.14|1984.14|1997.44|1984.44|1997.78|1984.78|1997.08|1984.08|27
1624270620000|2021-06-21 10:17:00|1997.46|1984.46|1998.43|1985.43|2000.68|1987.68|1997.3|1984.3|28
1624270630000|2021-06-21 10:17:10|1998.37|1985.37|1996.78|1983.78|1998.37|1985.37|1996.78|1983.78|27
1624270640000|2021-06-21 10:17:20|1996.54|1983.54|1995.42|1982.42|1996.69|1983.69|1993.96|1980.96|24
1624270650000|2021-06-21 10:17:30|1995.35|1982.35|1994.46|1981.46|1995.45|1982.45|1992.84|1979.84|28
1624270660000|2021-06-21 10:17:40|1994.4|1981.4|1994.52|1981.52|1994.6|1981.6|1992.09|1979.09|26
1624270670000|2021-06-21 10:17:50|1994.72|1981.72|1994.71|1981.71|1996.56|1983.56|1994.71|1981.71|27
1624270680000|2021-06-21 10:18:00|1994.78|1981.78|1994.9|1981.9|1995.99|1982.99|1994.78|1981.78|27
1624270690000|2021-06-21 10:18:10|1994.87|1981.87|1994.43|1981.43|1994.87|1981.87|1994.08|1981.08|29
1624270700000|2021-06-21 10:18:20|1994.54|1981.54|1992.24|1979.24|1994.54|1981.54|1992.24|1979.24|26
1624270710000|2021-06-21 10:18:30|1992.43|1979.43|1992.04|1979.04|1993.27|1980.27|1991.93|1978.93|27
1624270720000|2021-06-21 10:18:40|1992.14|1979.14|1992.1|1979.1|1992.84|1979.84|1991.6|1978.6|26
1624270730000|2021-06-21 10:18:50|1991.85|1978.85|1991.92|1978.92|1992.09|1979.09|1991.54|1978.54|27
1624270740000|2021-06-21 10:19:00|1991.79|1978.79|1992.47|1979.47|1993.46|1980.46|1991.79|1978.79|25
1624270750000|2021-06-21 10:19:10|1992.15|1979.15|1989.3|1976.3|1992.15|1979.15|1989.22|1976.22|27
1624270760000|2021-06-21 10:19:20|1989.27|1976.27|1988|1975|1989.89|1976.89|1986.21|1973.21|29
1624270770000|2021-06-21 10:19:30|1987.96|1974.96|1987.75|1974.75|1988.77|1975.77|1986.32|1973.32|28
1624270780000|2021-06-21 10:19:40|1987.47|1974.47|1985.99|1972.99|1987.74|1974.74|1985.99|1972.99|28
1624270790000|2021-06-21 10:19:50|1986.04|1973.04|1984.96|1971.96|1986.04|1973.04|1984.3|1971.3|29
1624270800000|2021-06-21 10:20:00|1985.09|1972.09|1986.84|1973.84|1987.11|1974.11|1984.57|1971.57|28
1624270810000|2021-06-21 10:20:10|1986.95|1973.95|1987.19|1974.19|1987.32|1974.32|1986.01|1973.01|27
1624270820000|2021-06-21 10:20:20|1987.16|1974.16|1990.57|1977.57|1990.78|1977.78|1987.16|1974.16|24
1624270830000|2021-06-21 10:20:30|1990.63|1977.63|1992.49|1979.49|1992.7|1979.7|1990.63|1977.63|29
1624270840000|2021-06-21 10:20:40|1992.4|1979.4|1994.31|1981.31|1994.32|1981.32|1991.84|1978.84|27
1624270850000|2021-06-21 10:20:50|1994.23|1981.23|1992.84|1979.84|1994.82|1981.82|1992.84|1979.84|24
1624270860000|2021-06-21 10:21:00|1992.38|1979.38|1991.93|1978.93|1992.38|1979.38|1990.59|1977.59|26
1624270870000|2021-06-21 10:21:10|1992.12|1979.12|1994.29|1981.29|1994.49|1981.49|1992.12|1979.12|27
1624270880000|2021-06-21 10:21:20|1994.21|1981.21|1992.69|1979.69|1994.28|1981.28|1992.68|1979.68|29
1624270890000|2021-06-21 10:21:30|1992.7|1979.7|1991.6|1978.6|1992.7|1979.7|1991.49|1978.49|24
1624270900000|2021-06-21 10:21:40|1991.69|1978.69|1993.8|1980.8|1993.87|1980.87|1991.64|1978.64|28
1624270910000|2021-06-21 10:21:50|1993.91|1980.91|1993.1|1980.1|1995.58|1982.58|1992.86|1979.86|29
1624270920000|2021-06-21 10:22:00|1993.28|1980.28|1993.3|1980.3|1994.68|1981.68|1993.28|1980.28|27
1624270930000|2021-06-21 10:22:10|1993.28|1980.28|1991.26|1978.26|1993.28|1980.28|1990.22|1977.22|28
1624270940000|2021-06-21 10:22:20|1991.25|1978.25|1991.68|1978.68|1992.38|1979.38|1991.25|1978.25|28
1624270950000|2021-06-21 10:22:30|1991.21|1978.21|1989.78|1976.78|1991.21|1978.21|1989.42|1976.42|26
1624270960000|2021-06-21 10:22:40|1989.77|1976.77|1987.08|1974.08|1990.2|1977.2|1987.08|1974.08|24
1624270970000|2021-06-21 10:22:50|1988.78|1975.78|1987.71|1974.71|1989.66|1976.66|1987.07|1974.07|29
1624270980000|2021-06-21 10:23:00|1988|1975|1987.23|1974.23|1988.83|1975.83|1986.66|1973.66|28
1624270990000|2021-06-21 10:23:10|1983.34|1970.34|1983.23|1970.23|1984.23|1971.23|1981.73|1968.73|29
1624271000000|2021-06-21 10:23:20|1984.18|1971.18|1981.75|1968.75|1984.18|1971.18|1980.63|1967.63|27
1624271010000|2021-06-21 10:23:30|1981.73|1968.73|1984.21|1971.21|1984.39|1971.39|1981.73|1968.73|29
1624271020000|2021-06-21 10:23:40|1983.76|1970.76|1981.53|1968.53|1983.82|1970.82|1981.53|1968.53|25
1624271030000|2021-06-21 10:23:50|1981.63|1968.63|1983.73|1970.73|1983.96|1970.96|1981.63|1968.63|25
1624271040000|2021-06-21 10:24:00|1983.69|1970.69|1985.8|1972.8|1987.34|1974.34|1983.06|1970.06|27
1624271050000|2021-06-21 10:24:10|1985.74|1972.74|1984.67|1971.67|1985.74|1972.74|1983.88|1970.88|28
1624271060000|2021-06-21 10:24:20|1984.6|1971.6|1981.58|1968.58|1984.6|1971.6|1981.58|1968.58|27
1624271070000|2021-06-21 10:24:30|1981.72|1968.72|1979.6|1966.6|1982.07|1969.07|1978.06|1965.06|29
1624271080000|2021-06-21 10:24:40|1978.91|1965.91|1981.23|1968.23|1981.46|1968.46|1978.91|1965.91|27
1624271090000|2021-06-21 10:24:50|1981.54|1968.54|1981.4|1968.4|1981.86|1968.86|1979.65|1966.65|27
1624271100000|2021-06-21 10:25:00|1981.42|1968.42|1980.97|1967.97|1981.42|1968.42|1978.27|1965.27|29
1624271110000|2021-06-21 10:25:10|1980.21|1967.21|1982.27|1969.27|1983.57|1970.57|1980.21|1967.21|25
1624271120000|2021-06-21 10:25:20|1982.1|1969.1|1983.47|1970.47|1983.47|1970.47|1981.12|1968.12|26
1624271130000|2021-06-21 10:25:30|1983.78|1970.78|1983.78|1970.78|1984.19|1971.19|1982.19|1969.19|28
1624271140000|2021-06-21 10:25:40|1983.82|1970.82|1985.21|1972.21|1985.62|1972.62|1983.77|1970.77|26
1624271150000|2021-06-21 10:25:50|1985.07|1972.07|1986.18|1973.18|1986.69|1973.69|1984.54|1971.54|28
1624271160000|2021-06-21 10:26:00|1985.87|1972.87|1985.42|1972.42|1987.1|1974.1|1985.42|1972.42|25
1624271170000|2021-06-21 10:26:10|1985.26|1972.26|1984.01|1971.01|1985.3|1972.3|1983.19|1970.19|26
1624271180000|2021-06-21 10:26:20|1984.02|1971.02|1982.13|1969.13|1984.02|1971.02|1981.51|1968.51|25
1624271190000|2021-06-21 10:26:30|1982.11|1969.11|1980.07|1967.07|1982.35|1969.35|1979.9|1966.9|26
1624271200000|2021-06-21 10:26:40|1980.18|1967.18|1979.63|1966.63|1980.7|1967.7|1979.54|1966.54|26
1624271210000|2021-06-21 10:26:50|1979.33|1966.33|1980.17|1967.17|1980.17|1967.17|1978.82|1965.82|28
1624271220000|2021-06-21 10:27:00|1980.08|1967.08|1980.29|1967.29|1981.6|1968.6|1980.05|1967.05|27
1624271230000|2021-06-21 10:27:10|1980.27|1967.27|1978.17|1965.17|1980.38|1967.38|1978.05|1965.05|24
1624271240000|2021-06-21 10:27:20|1978.01|1965.01|1977.58|1964.58|1978.08|1965.08|1976.57|1963.57|25
1624271250000|2021-06-21 10:27:30|1977.62|1964.62|1979.8|1966.8|1979.8|1966.8|1977.33|1964.33|24
1624271260000|2021-06-21 10:27:40|1980.39|1967.39|1979.73|1966.73|1981.12|1968.12|1977.63|1964.63|26
1624271270000|2021-06-21 10:27:50|1979.68|1966.68|1980.49|1967.49|1982.39|1969.39|1979.67|1966.67|26
1624271280000|2021-06-21 10:28:00|1980.83|1967.83|1982.79|1969.79|1983.05|1970.05|1980.83|1967.83|25
1624271290000|2021-06-21 10:28:10|1982.71|1969.71|1984.22|1971.22|1984.22|1971.22|1982.68|1969.68|26
1624271300000|2021-06-21 10:28:20|1984.45|1971.45|1984.84|1971.84|1986.87|1973.87|1984.45|1971.45|28
1624271310000|2021-06-21 10:28:30|1984.14|1971.14|1981.81|1968.81|1984.18|1971.18|1981.47|1968.47|27
1624271320000|2021-06-21 10:28:40|1982.47|1969.47|1982.47|1969.47|1985.15|1972.15|1982.12|1969.12|28
1624271330000|2021-06-21 10:28:50|1982.36|1969.36|1979.79|1966.79|1982.95|1969.95|1978.57|1965.57|27
1624271340000|2021-06-21 10:29:00|1979.18|1966.18|1973.07|1960.07|1979.18|1966.18|1973.07|1960.07|28
1624271350000|2021-06-21 10:29:10|1972.79|1959.79|1972.51|1959.51|1972.79|1959.79|1971.89|1958.89|28
1624271360000|2021-06-21 10:29:20|1972.54|1959.54|1978.49|1965.49|1978.49|1965.49|1970.96|1957.96|28
1624271370000|2021-06-21 10:29:30|1978.51|1965.51|1977.07|1964.07|1979.48|1966.48|1976.75|1963.75|28
1624271380000|2021-06-21 10:29:40|1977.47|1964.47|1974.86|1961.86|1977.56|1964.56|1973.92|1960.92|28
1624271390000|2021-06-21 10:29:50|1974.83|1961.83|1972.34|1959.34|1974.83|1961.83|1972.34|1959.34|26
1624271400000|2021-06-21 10:30:00|1972.17|1959.17|1973.81|1960.81|1973.81|1960.81|1970.48|1957.48|28
1624271410000|2021-06-21 10:30:10|1974.32|1961.32|1972.33|1959.33|1975.34|1962.34|1971.74|1958.74|27
1624271420000|2021-06-21 10:30:20|1973.84|1960.84|1978.75|1965.75|1979.84|1966.84|1973.84|1960.84|27
1624271430000|2021-06-21 10:30:30|1978.8|1965.8|1979.05|1966.05|1980.03|1967.03|1978.55|1965.55|28
1624271440000|2021-06-21 10:30:40|1978.54|1965.54|1978.21|1965.21|1978.83|1965.83|1976.98|1963.98|28
1624271450000|2021-06-21 10:30:50|1978.7|1965.7|1976.6|1963.6|1979.42|1966.42|1975.57|1962.57|28
1624271460000|2021-06-21 10:31:00|1976.29|1963.29|1971.95|1958.95|1976.29|1963.29|1971.95|1958.95|28
1624271470000|2021-06-21 10:31:10|1971.94|1958.94|1973.2|1960.2|1973.31|1960.31|1971.39|1958.39|29
1624271480000|2021-06-21 10:31:20|1973.22|1960.22|1970.33|1957.33|1973.22|1960.22|1970.33|1957.33|26
1624271490000|2021-06-21 10:31:30|1970.45|1957.45|1969.22|1956.22|1970.45|1957.45|1968.79|1955.79|28
1624271500000|2021-06-21 10:31:40|1971.81|1958.81|1970.61|1957.61|1972.34|1959.34|1970.61|1957.61|27
1624271510000|2021-06-21 10:31:50|1970.25|1957.25|1969.08|1956.08|1970.32|1957.32|1968.35|1955.35|25
1624271520000|2021-06-21 10:32:00|1968.65|1955.65|1968.08|1955.08|1969.07|1956.07|1967.94|1954.94|26
1624271530000|2021-06-21 10:32:10|1968.1|1955.1|1966.78|1953.78|1968.26|1955.26|1965.54|1952.54|29
1624271540000|2021-06-21 10:32:20|1966.5|1953.5|1967.19|1954.19|1968.06|1955.06|1965.69|1952.69|29
1624271550000|2021-06-21 10:32:30|1968.11|1955.11|1967.21|1954.21|1968.32|1955.32|1966.79|1953.79|28
1624271560000|2021-06-21 10:32:40|1967.15|1954.15|1962.04|1949.04|1968.5|1955.5|1962.04|1949.04|27
1624271570000|2021-06-21 10:32:50|1962.09|1949.09|1960.6|1947.6|1963.77|1950.77|1960.6|1947.6|29
1624271580000|2021-06-21 10:33:00|1960.23|1947.23|1960.53|1947.53|1961.64|1948.64|1959.97|1946.97|28
1624271590000|2021-06-21 10:33:10|1960.49|1947.49|1959.89|1946.89|1961.19|1948.19|1959.74|1946.74|24
1624271600000|2021-06-21 10:33:20|1959.98|1946.98|1961.58|1948.58|1963.32|1950.32|1959.97|1946.97|28
1624271610000|2021-06-21 10:33:30|1961.67|1948.67|1960.77|1947.77|1961.67|1948.67|1959.88|1946.88|27
1624271620000|2021-06-21 10:33:40|1960.82|1947.82|1963.36|1950.36|1963.66|1950.66|1960.82|1947.82|24
1624271630000|2021-06-21 10:33:50|1963.75|1950.75|1965.62|1952.62|1965.94|1952.94|1963.75|1950.75|28
1624271640000|2021-06-21 10:34:00|1965.67|1952.67|1963.91|1950.91|1965.67|1952.67|1963.35|1950.35|29
1624271650000|2021-06-21 10:34:10|1964.11|1951.11|1967.57|1954.57|1967.64|1954.64|1963.99|1950.99|23
1624271660000|2021-06-21 10:34:20|1967.77|1954.77|1967.65|1954.65|1971.26|1958.26|1967.65|1954.65|28
1624271670000|2021-06-21 10:34:30|1967.44|1954.44|1965.21|1952.21|1967.68|1954.68|1964.49|1951.49|28
1624271680000|2021-06-21 10:34:40|1965.37|1952.37|1964.71|1951.71|1965.52|1952.52|1964.38|1951.38|26
1624271690000|2021-06-21 10:34:50|1964.49|1951.49|1960.99|1947.99|1964.67|1951.67|1960.98|1947.98|27
1624271700000|2021-06-21 10:35:00|1960.84|1947.84|1960.71|1947.71|1961.58|1948.58|1960.08|1947.08|28
1624271710000|2021-06-21 10:35:10|1960.61|1947.61|1960.14|1947.14|1961.51|1948.51|1960.05|1947.05|26
1624271720000|2021-06-21 10:35:20|1960.92|1947.92|1962.53|1949.53|1963.83|1950.83|1960.89|1947.89|28
1624271730000|2021-06-21 10:35:30|1962.47|1949.47|1967.72|1954.72|1967.72|1954.72|1962.47|1949.47|28
1624271740000|2021-06-21 10:35:40|1967.81|1954.81|1967.72|1954.72|1968.27|1955.27|1966|1953|26
1624271750000|2021-06-21 10:35:50|1967.86|1954.86|1972.67|1959.67|1973.12|1960.12|1967.86|1954.86|28
1624271760000|2021-06-21 10:36:00|1972.61|1959.61|1972.45|1959.45|1975.06|1962.06|1971.99|1958.99|29
1624271770000|2021-06-21 10:36:10|1971.71|1958.71|1970.32|1957.32|1972.6|1959.6|1970.21|1957.21|26
1624271780000|2021-06-21 10:36:20|1970.03|1957.03|1967.52|1954.52|1970.4|1957.4|1966.94|1953.94|29
1624271790000|2021-06-21 10:36:30|1967.59|1954.59|1967.38|1954.38|1969.85|1956.85|1966.44|1953.44|27
1624271800000|2021-06-21 10:36:40|1967.36|1954.36|1966.75|1953.75|1968.12|1955.12|1966.36|1953.36|25
1624271810000|2021-06-21 10:36:50|1966.4|1953.4|1965.41|1952.41|1967.26|1954.26|1964.43|1951.43|27
1624271820000|2021-06-21 10:37:00|1966.06|1953.06|1967.92|1954.92|1968.52|1955.52|1965.52|1952.52|28
1624271830000|2021-06-21 10:37:10|1967.8|1954.8|1964.3|1951.3|1967.8|1954.8|1964.11|1951.11|28
1624271840000|2021-06-21 10:37:20|1963.61|1950.61|1964.31|1951.31|1965.5|1952.5|1963.03|1950.03|25
1624271850000|2021-06-21 10:37:30|1964.38|1951.38|1965.05|1952.05|1965.55|1952.55|1964.38|1951.38|27
1624271860000|2021-06-21 10:37:40|1965.2|1952.2|1966.51|1953.51|1967.24|1954.24|1965.18|1952.18|24
1624271870000|2021-06-21 10:37:50|1966.47|1953.47|1968.96|1955.96|1969.66|1956.66|1966.3|1953.3|26
1624271880000|2021-06-21 10:38:00|1969.25|1956.25|1969.95|1956.95|1971.31|1958.31|1968.97|1955.97|27
1624271890000|2021-06-21 10:38:10|1970.4|1957.4|1971.09|1958.09|1971.09|1958.09|1969.33|1956.33|27
1624271900000|2021-06-21 10:38:20|1971.13|1958.13|1973.54|1960.54|1974.06|1961.06|1971.13|1958.13|26
1624271910000|2021-06-21 10:38:30|1973.28|1960.28|1972.31|1959.31|1973.33|1960.33|1971.68|1958.68|24
1624271920000|2021-06-21 10:38:40|1972.41|1959.41|1974.12|1961.12|1974.19|1961.19|1972.18|1959.18|26
1624271930000|2021-06-21 10:38:50|1974.3|1961.3|1974.87|1961.87|1974.87|1961.87|1973.37|1960.37|28
1624271940000|2021-06-21 10:39:00|1975.07|1962.07|1975.87|1962.87|1975.96|1962.96|1974.58|1961.58|28
1624271950000|2021-06-21 10:39:10|1975.96|1962.96|1982.02|1969.02|1982.1|1969.1|1975.96|1962.96|29
1624271960000|2021-06-21 10:39:20|1982.05|1969.05|1982.35|1969.35|1982.91|1969.91|1982.05|1969.05|27
1624271970000|2021-06-21 10:39:30|1982.48|1969.48|1978.44|1965.44|1982.95|1969.95|1978.44|1965.44|29
1624271980000|2021-06-21 10:39:40|1978.6|1965.6|1979.63|1966.63|1979.63|1966.63|1977.16|1964.16|26
1624271990000|2021-06-21 10:39:50|1979.86|1966.86|1983.72|1970.72|1984.05|1971.05|1979.86|1966.86|28
1624272000000|2021-06-21 10:40:00|1984.06|1971.06|1980.74|1967.74|1984.25|1971.25|1980.53|1967.53|28
1624272010000|2021-06-21 10:40:10|1980.82|1967.82|1979.34|1966.34|1980.82|1967.82|1978.92|1965.92|27
1624272020000|2021-06-21 10:40:20|1979.22|1966.22|1977.73|1964.73|1979.41|1966.41|1975.76|1962.76|23
1624272030000|2021-06-21 10:40:30|1976.97|1963.97|1979.39|1966.39|1980.09|1967.09|1976.44|1963.44|27
1624272040000|2021-06-21 10:40:40|1979.96|1966.96|1978.79|1965.79|1980.12|1967.12|1976.67|1963.67|25
1624272050000|2021-06-21 10:40:50|1978.87|1965.87|1978.21|1965.21|1978.94|1965.94|1976.33|1963.33|21
1624272060000|2021-06-21 10:41:00|1978.51|1965.51|1972.1|1959.1|1978.51|1965.51|1972.1|1959.1|29
1624272070000|2021-06-21 10:41:10|1972.87|1959.87|1973.35|1960.35|1973.89|1960.89|1972.16|1959.16|26
1624272080000|2021-06-21 10:41:20|1972.42|1959.42|1969.53|1956.53|1972.42|1959.42|1969.53|1956.53|26
1624272090000|2021-06-21 10:41:30|1970|1957|1970.59|1957.59|1970.59|1957.59|1969.34|1956.34|28
1624272100000|2021-06-21 10:41:40|1970.69|1957.69|1970.93|1957.93|1970.93|1957.93|1970.44|1957.44|15
1624272110000|2021-06-21 10:41:50|1970.94|1957.94|1971.44|1958.44|1972.19|1959.19|1970.91|1957.91|26
1624272120000|2021-06-21 10:42:00|1970.59|1957.59|1974.84|1961.84|1975.16|1962.16|1970.07|1957.07|26
1624272130000|2021-06-21 10:42:10|1974.85|1961.85|1978.85|1965.85|1978.85|1965.85|1974.85|1961.85|26
1624272140000|2021-06-21 10:42:20|1978.7|1965.7|1977.29|1964.29|1978.94|1965.94|1976.32|1963.32|26
1624272150000|2021-06-21 10:42:30|1976.89|1963.89|1975.58|1962.58|1976.89|1963.89|1974.9|1961.9|27
1624272160000|2021-06-21 10:42:40|1975.45|1962.45|1976.11|1963.11|1977.21|1964.21|1975.39|1962.39|25
1624272170000|2021-06-21 10:42:50|1976.23|1963.23|1974.99|1961.99|1977.81|1964.81|1974.95|1961.95|27
1624272180000|2021-06-21 10:43:00|1975.13|1962.13|1972.79|1959.79|1975.27|1962.27|1971.67|1958.67|24
1624272190000|2021-06-21 10:43:10|1973.59|1960.59|1975.85|1962.85|1975.85|1962.85|1973.59|1960.59|23
1624272200000|2021-06-21 10:43:20|1976|1963|1975.03|1962.03|1976|1963|1974.86|1961.86|25
1624272210000|2021-06-21 10:43:30|1975.04|1962.04|1977.44|1964.44|1978.09|1965.09|1975.04|1962.04|27
1624272220000|2021-06-21 10:43:40|1977.37|1964.37|1976.37|1963.37|1977.37|1964.37|1975.5|1962.5|26
1624272230000|2021-06-21 10:43:50|1976.71|1963.71|1975.3|1962.3|1976.97|1963.97|1975.3|1962.3|27
1624272240000|2021-06-21 10:44:00|1975.38|1962.38|1975.64|1962.64|1975.64|1962.64|1975.19|1962.19|20
1624272250000|2021-06-21 10:44:10|1975.63|1962.63|1975.49|1962.49|1976.48|1963.48|1975.35|1962.35|22
1624272260000|2021-06-21 10:44:20|1975.59|1962.59|1974.73|1961.73|1975.69|1962.69|1974.48|1961.48|27
1624272270000|2021-06-21 10:44:30|1974.62|1961.62|1976.46|1963.46|1976.49|1963.49|1974.57|1961.57|26
1624272280000|2021-06-21 10:44:40|1976.45|1963.45|1976.58|1963.58|1976.58|1963.58|1975.93|1962.93|27
1624272290000|2021-06-21 10:44:50|1976.62|1963.62|1976.23|1963.23|1977.22|1964.22|1976.13|1963.13|26
1624272300000|2021-06-21 10:45:00|1976.3|1963.3|1977.57|1964.57|1977.6|1964.6|1975.95|1962.95|21
1624272310000|2021-06-21 10:45:10|1977.61|1964.61|1978.04|1965.04|1978.86|1965.86|1977.61|1964.61|26
1624272320000|2021-06-21 10:45:20|1978.17|1965.17|1977.91|1964.91|1978.17|1965.17|1976.29|1963.29|25
1624272330000|2021-06-21 10:45:30|1977.85|1964.85|1977.61|1964.61|1978.16|1965.16|1976.6|1963.6|28
1624272340000|2021-06-21 10:45:40|1977.52|1964.52|1980.12|1967.12|1980.64|1967.64|1977.34|1964.34|24
1624272350000|2021-06-21 10:45:50|1980.41|1967.41|1980.39|1967.39|1981.45|1968.45|1980.32|1967.32|28
1624272360000|2021-06-21 10:46:00|1980.78|1967.78|1982.76|1969.76|1983.67|1970.67|1980.78|1967.78|25
1624272370000|2021-06-21 10:46:10|1982.78|1969.78|1984.2|1971.2|1984.61|1971.61|1981.77|1968.77|28
1624272380000|2021-06-21 10:46:20|1983.57|1970.57|1984.08|1971.08|1984.56|1971.56|1982.21|1969.21|26
1624272390000|2021-06-21 10:46:30|1983.69|1970.69|1982.45|1969.45|1983.9|1970.9|1981.57|1968.57|25
1624272400000|2021-06-21 10:46:40|1982.67|1969.67|1980.28|1967.28|1982.67|1969.67|1980.02|1967.02|22
1624272410000|2021-06-21 10:46:50|1980.58|1967.58|1981.02|1968.02|1981.05|1968.05|1980.04|1967.04|24
1624272420000|2021-06-21 10:47:00|1980.56|1967.56|1981.38|1968.38|1981.73|1968.73|1980.43|1967.43|24
1624272430000|2021-06-21 10:47:10|1981.37|1968.37|1979.47|1966.47|1981.37|1968.37|1979.36|1966.36|21
1624272440000|2021-06-21 10:47:20|1979.45|1966.45|1979.15|1966.15|1979.55|1966.55|1978.18|1965.18|24
1624272450000|2021-06-21 10:47:30|1979.05|1966.05|1978.24|1965.24|1979.13|1966.13|1976.41|1963.41|23
1624272460000|2021-06-21 10:47:40|1978.25|1965.25|1978.19|1965.19|1978.46|1965.46|1978.12|1965.12|22
1624272470000|2021-06-21 10:47:50|1977.96|1964.96|1977.08|1964.08|1979.25|1966.25|1977.08|1964.08|27
1624272480000|2021-06-21 10:48:00|1977.16|1964.16|1978|1965|1978.9|1965.9|1977.16|1964.16|24
1624272490000|2021-06-21 10:48:10|1978.17|1965.17|1974.75|1961.75|1978.17|1965.17|1974.6|1961.6|29
1624272500000|2021-06-21 10:48:20|1974.73|1961.73|1973.07|1960.07|1974.73|1961.73|1973.07|1960.07|25
1624272510000|2021-06-21 10:48:30|1973.01|1960.01|1971.73|1958.73|1973.01|1960.01|1971.68|1958.68|23
1624272520000|2021-06-21 10:48:40|1971.75|1958.75|1972.16|1959.16|1972.48|1959.48|1971.75|1958.75|24
1624272530000|2021-06-21 10:48:50|1972.55|1959.55|1974.86|1961.86|1974.86|1961.86|1972.55|1959.55|26
1624272540000|2021-06-21 10:49:00|1974.84|1961.84|1976.93|1963.93|1977.86|1964.86|1974.84|1961.84|26
1624272550000|2021-06-21 10:49:10|1976.95|1963.95|1974.67|1961.67|1976.95|1963.95|1974.62|1961.62|22
1624272560000|2021-06-21 10:49:20|1974.75|1961.75|1973.66|1960.66|1974.75|1961.75|1973.66|1960.66|19
1624272570000|2021-06-21 10:49:30|1973.65|1960.65|1974.01|1961.01|1974.22|1961.22|1973.14|1960.14|21
1624272580000|2021-06-21 10:49:40|1974.06|1961.06|1974.12|1961.12|1974.32|1961.32|1973.31|1960.31|22
1624272590000|2021-06-21 10:49:50|1973.97|1960.97|1970.02|1957.02|1974.12|1961.12|1969.98|1956.98|28
1624272600000|2021-06-21 10:50:00|1970.04|1957.04|1971.91|1958.91|1972.63|1959.63|1970.04|1957.04|25
1624272610000|2021-06-21 10:50:10|1972.16|1959.16|1972.3|1959.3|1972.83|1959.83|1971.25|1958.25|24
1624272620000|2021-06-21 10:50:20|1972.26|1959.26|1973.03|1960.03|1973.31|1960.31|1971.97|1958.97|18
1624272630000|2021-06-21 10:50:30|1972.53|1959.53|1972.89|1959.89|1974|1961|1972.53|1959.53|27
1624272640000|2021-06-21 10:50:40|1972.76|1959.76|1971.48|1958.48|1972.76|1959.76|1971.38|1958.38|27
1624272650000|2021-06-21 10:50:50|1971.16|1958.16|1968.73|1955.73|1971.72|1958.72|1968.36|1955.36|25
1624272660000|2021-06-21 10:51:00|1968.79|1955.79|1969.16|1956.16|1969.85|1956.85|1968.79|1955.79|25
1624272670000|2021-06-21 10:51:10|1969.13|1956.13|1968.79|1955.79|1969.13|1956.13|1968.28|1955.28|23
1624272680000|2021-06-21 10:51:20|1968.8|1955.8|1968.64|1955.64|1969.08|1956.08|1968.41|1955.41|23
1624272690000|2021-06-21 10:51:30|1968.41|1955.41|1968.21|1955.21|1968.9|1955.9|1967.49|1954.49|25
1624272700000|2021-06-21 10:51:40|1968.14|1955.14|1968.55|1955.55|1968.7|1955.7|1967.9|1954.9|25
1624272710000|2021-06-21 10:51:50|1968.39|1955.39|1967.49|1954.49|1968.83|1955.83|1967.43|1954.43|25
1624272720000|2021-06-21 10:52:00|1967.14|1954.14|1968.09|1955.09|1968.09|1955.09|1966.1|1953.1|27
1624272730000|2021-06-21 10:52:10|1967.99|1954.99|1967.13|1954.13|1968.2|1955.2|1967.05|1954.05|26
1624272740000|2021-06-21 10:52:20|1967.08|1954.08|1966.86|1953.86|1967.08|1954.08|1965.86|1952.86|28
1624272750000|2021-06-21 10:52:30|1966.85|1953.85|1966.35|1953.35|1966.85|1953.85|1966.13|1953.13|27
1624272760000|2021-06-21 10:52:40|1966.41|1953.41|1967.97|1954.97|1968.01|1955.01|1966.41|1953.41|20
1624272770000|2021-06-21 10:52:50|1968.01|1955.01|1965.9|1952.9|1968.01|1955.01|1965.8|1952.8|23
1624272780000|2021-06-21 10:53:00|1965.83|1952.83|1965.4|1952.4|1966.21|1953.21|1964.6|1951.6|27
1624272790000|2021-06-21 10:53:10|1965.41|1952.41|1964.39|1951.39|1965.7|1952.7|1961.79|1948.79|29
1624272800000|2021-06-21 10:53:20|1964.26|1951.26|1963.13|1950.13|1964.38|1951.38|1962.44|1949.44|23
1624272810000|2021-06-21 10:53:30|1962.88|1949.88|1964.59|1951.59|1964.79|1951.79|1962.81|1949.81|26
1624272820000|2021-06-21 10:53:40|1964.67|1951.67|1963.22|1950.22|1966.23|1953.23|1963.22|1950.22|28
1624272830000|2021-06-21 10:53:50|1963.15|1950.15|1965.11|1952.11|1965.4|1952.4|1962.62|1949.62|25
1624272840000|2021-06-21 10:54:00|1965.32|1952.32|1964.89|1951.89|1965.32|1952.32|1963.97|1950.97|26
1624272850000|2021-06-21 10:54:10|1964.69|1951.69|1966.36|1953.36|1966.59|1953.59|1964.49|1951.49|27
1624272860000|2021-06-21 10:54:20|1966.4|1953.4|1969.26|1956.26|1969.36|1956.36|1966.31|1953.31|24
1624272870000|2021-06-21 10:54:30|1969.28|1956.28|1969.64|1956.64|1969.64|1956.64|1968.45|1955.45|22
1624272880000|2021-06-21 10:54:40|1969.69|1956.69|1969.32|1956.32|1972.15|1959.15|1969.24|1956.24|27
1624272890000|2021-06-21 10:54:50|1969.35|1956.35|1970.06|1957.06|1970.06|1957.06|1968.71|1955.71|25
1624272900000|2021-06-21 10:55:00|1969.98|1956.98|1967.25|1954.25|1970.12|1957.12|1967.25|1954.25|24
1624272910000|2021-06-21 10:55:10|1967.39|1954.39|1968.02|1955.02|1968.02|1955.02|1967.09|1954.09|21
1624272920000|2021-06-21 10:55:20|1968.01|1955.01|1967.91|1954.91|1969.49|1956.49|1967.85|1954.85|24
1624272930000|2021-06-21 10:55:30|1967.81|1954.81|1966.56|1953.56|1967.81|1954.81|1966.56|1953.56|12
1624272940000|2021-06-21 10:55:40|1966.62|1953.62|1966.62|1953.62|1967.78|1954.78|1966.51|1953.51|27
1624272950000|2021-06-21 10:55:50|1966.34|1953.34|1966.17|1953.17|1967.05|1954.05|1964.42|1951.42|24
1624272960000|2021-06-21 10:56:00|1966.28|1953.28|1963.97|1950.97|1966.67|1953.67|1963.04|1950.04|22
1624272970000|2021-06-21 10:56:10|1964.09|1951.09|1965.22|1952.22|1965.22|1952.22|1964.04|1951.04|29
1624272980000|2021-06-21 10:56:20|1965.29|1952.29|1964.48|1951.48|1965.95|1952.95|1963.54|1950.54|28
1624272990000|2021-06-21 10:56:30|1964.55|1951.55|1963.77|1950.77|1964.86|1951.86|1963.56|1950.56|26
1624273000000|2021-06-21 10:56:40|1963.75|1950.75|1963.21|1950.21|1964.05|1951.05|1963.15|1950.15|25
1624273010000|2021-06-21 10:56:50|1963.04|1950.04|1963.85|1950.85|1963.89|1950.89|1962.01|1949.01|27
1624273020000|2021-06-21 10:57:00|1963.8|1950.8|1961.67|1948.67|1963.85|1950.85|1961.67|1948.67|24
1624273030000|2021-06-21 10:57:10|1961.81|1948.81|1961.67|1948.67|1962.57|1949.57|1961.65|1948.65|27
1624273040000|2021-06-21 10:57:20|1961.83|1948.83|1964.08|1951.08|1965.19|1952.19|1961.83|1948.83|27
1624273050000|2021-06-21 10:57:30|1964.11|1951.11|1961.43|1948.43|1964.11|1951.11|1961.43|1948.43|27
1624273060000|2021-06-21 10:57:40|1961.61|1948.61|1959.9|1946.9|1962.15|1949.15|1958.5|1945.5|23
1624273070000|2021-06-21 10:57:50|1959.67|1946.67|1959.07|1946.07|1960.92|1947.92|1958.23|1945.23|25
1624273080000|2021-06-21 10:58:00|1959.09|1946.09|1957.26|1944.26|1959.16|1946.16|1957.26|1944.26|24
1624273090000|2021-06-21 10:58:10|1957.22|1944.22|1956.34|1943.34|1958.06|1945.06|1956.29|1943.29|27
1624273100000|2021-06-21 10:58:20|1956.04|1943.04|1960.78|1947.78|1960.96|1947.96|1956.04|1943.04|25
1624273110000|2021-06-21 10:58:30|1960.98|1947.98|1958.85|1945.85|1961.07|1948.07|1958.85|1945.85|27
1624273120000|2021-06-21 10:58:40|1958.83|1945.83|1956.82|1943.82|1958.83|1945.83|1956.73|1943.73|28
1624273130000|2021-06-21 10:58:50|1956.68|1943.68|1955.87|1942.87|1956.71|1943.71|1955.87|1942.87|26
1624273140000|2021-06-21 10:59:00|1956.24|1943.24|1955.44|1942.44|1956.31|1943.31|1952.35|1939.35|26
1624273150000|2021-06-21 10:59:10|1955.32|1942.32|1950.8|1937.8|1955.32|1942.32|1950.8|1937.8|29
1624273160000|2021-06-21 10:59:20|1950.93|1937.93|1950.65|1937.65|1951.12|1938.12|1949.41|1936.41|28
1624273170000|2021-06-21 10:59:30|1950.82|1937.82|1948.03|1935.03|1951.05|1938.05|1945.68|1932.68|28
1624273180000|2021-06-21 10:59:40|1948.1|1935.1|1945.44|1932.44|1949.24|1936.24|1944.33|1931.33|28
1624273190000|2021-06-21 10:59:50|1945.54|1932.54|1947.96|1934.96|1948.47|1935.47|1945.32|1932.32|28
1624273200000|2021-06-21 11:00:00|1947.86|1934.86|1944.37|1931.37|1947.92|1934.92|1943.36|1930.36|28
1624273210000|2021-06-21 11:00:10|1944.68|1931.68|1944.96|1931.96|1945.34|1932.34|1941.6|1928.6|27
1624273220000|2021-06-21 11:00:20|1945.4|1932.4|1949.35|1936.35|1949.35|1936.35|1945.4|1932.4|28
1624273230000|2021-06-21 11:00:30|1949.41|1936.41|1949.88|1936.88|1951.36|1938.36|1949.41|1936.41|28
1624273240000|2021-06-21 11:00:40|1949.44|1936.44|1949.35|1936.35|1950.6|1937.6|1949.15|1936.15|25
1624273250000|2021-06-21 11:00:50|1949.28|1936.28|1950.42|1937.42|1950.42|1937.42|1947.79|1934.79|27
1624273260000|2021-06-21 11:01:00|1950.35|1937.35|1952.45|1939.45|1952.77|1939.77|1950.35|1937.35|27
1624273270000|2021-06-21 11:01:10|1953.1|1940.1|1953.57|1940.57|1953.57|1940.57|1951.58|1938.58|27
1624273280000|2021-06-21 11:01:20|1953.51|1940.51|1955.73|1942.73|1955.73|1942.73|1952.72|1939.72|26
1624273290000|2021-06-21 11:01:30|1955.8|1942.8|1955.4|1942.4|1957.26|1944.26|1955.4|1942.4|27
1624273300000|2021-06-21 11:01:40|1955.29|1942.29|1954.79|1941.79|1955.33|1942.33|1954.02|1941.02|27
1624273310000|2021-06-21 11:01:50|1954.85|1941.85|1956.86|1943.86|1956.86|1943.86|1954.85|1941.85|25
1624273320000|2021-06-21 11:02:00|1957.09|1944.09|1957.52|1944.52|1959.27|1946.27|1957.09|1944.09|28
1624273330000|2021-06-21 11:02:10|1957.65|1944.65|1955.26|1942.26|1957.71|1944.71|1955.26|1942.26|28
1624273340000|2021-06-21 11:02:20|1955.24|1942.24|1957.05|1944.05|1957.44|1944.44|1954.51|1941.51|27
1624273350000|2021-06-21 11:02:30|1957.12|1944.12|1955.37|1942.37|1957.12|1944.12|1954.74|1941.74|26
1624273360000|2021-06-21 11:02:40|1955.6|1942.6|1954.82|1941.82|1956.15|1943.15|1954.55|1941.55|27
1624273370000|2021-06-21 11:02:50|1954.84|1941.84|1954.95|1941.95|1955.59|1942.59|1954.66|1941.66|27
1624273380000|2021-06-21 11:03:00|1955.01|1942.01|1955.54|1942.54|1955.54|1942.54|1954.6|1941.6|26
1624273390000|2021-06-21 11:03:10|1955.49|1942.49|1955.24|1942.24|1955.98|1942.98|1955.08|1942.08|26
1624273400000|2021-06-21 11:03:20|1955.34|1942.34|1954.38|1941.38|1955.34|1942.34|1953.99|1940.99|26
1624273410000|2021-06-21 11:03:30|1954.37|1941.37|1952.3|1939.3|1955.17|1942.17|1952.3|1939.3|24
1624273420000|2021-06-21 11:03:40|1952.08|1939.08|1948.51|1935.51|1952.91|1939.91|1947.5|1934.5|27
1624273430000|2021-06-21 11:03:50|1948.44|1935.44|1947.94|1934.94|1949.49|1936.49|1947.65|1934.65|26
1624273440000|2021-06-21 11:04:00|1947.66|1934.66|1943.37|1930.37|1947.66|1934.66|1943.14|1930.14|27
1624273450000|2021-06-21 11:04:10|1943.36|1930.36|1942.26|1929.26|1943.36|1930.36|1941.81|1928.81|25
1624273460000|2021-06-21 11:04:20|1942.17|1929.17|1940.02|1927.02|1942.17|1929.17|1938.72|1925.72|25
1624273470000|2021-06-21 11:04:30|1939.92|1926.92|1939.73|1926.73|1939.98|1926.98|1938.63|1925.63|26
1624273480000|2021-06-21 11:04:40|1939.87|1926.87|1939.43|1926.43|1941.69|1928.69|1939.25|1926.25|27
1624273490000|2021-06-21 11:04:50|1939.39|1926.39|1939.1|1926.1|1939.92|1926.92|1937.43|1924.43|28
1624273500000|2021-06-21 11:05:00|1938.66|1925.66|1939.33|1926.33|1939.33|1926.33|1936.19|1923.19|28
1624273510000|2021-06-21 11:05:10|1939.24|1926.24|1939.74|1926.74|1941.56|1928.56|1939.24|1926.24|28
1624273520000|2021-06-21 11:05:20|1939.77|1926.77|1937.3|1924.3|1939.86|1926.86|1937.22|1924.22|28
1624273530000|2021-06-21 11:05:30|1937.1|1924.1|1937.36|1924.36|1938.8|1925.8|1937.04|1924.04|27
1624273540000|2021-06-21 11:05:40|1936.87|1923.87|1935.64|1922.64|1936.87|1923.87|1933.81|1920.81|27
1624273550000|2021-06-21 11:05:50|1935.35|1922.35|1937.24|1924.24|1937.83|1924.83|1934.85|1921.85|27
1624273560000|2021-06-21 11:06:00|1937.76|1924.76|1935.02|1922.02|1938.84|1925.84|1934.77|1921.77|26
1624273570000|2021-06-21 11:06:10|1935.28|1922.28|1933.4|1920.4|1935.47|1922.47|1933.4|1920.4|25
1624273580000|2021-06-21 11:06:20|1933.22|1920.22|1933.56|1920.56|1934.54|1921.54|1932.86|1919.86|26
1624273590000|2021-06-21 11:06:30|1933.85|1920.85|1930.91|1917.91|1933.86|1920.86|1930.91|1917.91|28
1624273600000|2021-06-21 11:06:40|1932.24|1919.24|1928.93|1915.93|1933.09|1920.09|1928.82|1915.82|28
1624273610000|2021-06-21 11:06:50|1928.98|1915.98|1929.99|1916.99|1931.73|1918.73|1928.71|1915.71|26
1624273620000|2021-06-21 11:07:00|1931.9|1918.9|1931.87|1918.87|1934.11|1921.11|1930.67|1917.67|29
1624273630000|2021-06-21 11:07:10|1932.88|1919.88|1927.15|1914.15|1932.88|1919.88|1927.07|1914.07|27
1624273640000|2021-06-21 11:07:20|1927.04|1914.04|1928.48|1915.48|1929.66|1916.66|1927.04|1914.04|27
1624273650000|2021-06-21 11:07:30|1929.19|1916.19|1926.6|1913.6|1929.47|1916.47|1926.44|1913.44|28
1624273660000|2021-06-21 11:07:40|1926.36|1913.36|1926.44|1913.44|1926.71|1913.71|1924.74|1911.74|28
1624273670000|2021-06-21 11:07:50|1923.97|1910.97|1927.84|1914.84|1927.84|1914.84|1923.97|1910.97|27
1624273680000|2021-06-21 11:08:00|1927.87|1914.87|1939.42|1926.42|1939.42|1926.42|1927.84|1914.84|29
1624273690000|2021-06-21 11:08:10|1939.16|1926.16|1940.13|1927.13|1941.4|1928.4|1938.61|1925.61|28
1624273700000|2021-06-21 11:08:20|1939.95|1926.95|1943.37|1930.37|1944.32|1931.32|1937.75|1924.75|28
1624273710000|2021-06-21 11:08:30|1943.33|1930.33|1947.35|1934.35|1948.58|1935.58|1943.33|1930.33|27
1624273720000|2021-06-21 11:08:40|1947.31|1934.31|1943.2|1930.2|1948.09|1935.09|1943.07|1930.07|27
1624273730000|2021-06-21 11:08:50|1943.51|1930.51|1942.87|1929.87|1946.38|1933.38|1942.87|1929.87|28
1624273740000|2021-06-21 11:09:00|1942.54|1929.54|1939.56|1926.56|1942.59|1929.59|1938.91|1925.91|28
1624273750000|2021-06-21 11:09:10|1939.61|1926.61|1938.87|1925.87|1939.61|1926.61|1936.82|1923.82|27
1624273760000|2021-06-21 11:09:20|1938.54|1925.54|1935.32|1922.32|1938.55|1925.55|1934.12|1921.12|29
1624273770000|2021-06-21 11:09:30|1935.59|1922.59|1929.56|1916.56|1936.26|1923.26|1929.5|1916.5|28
1624273780000|2021-06-21 11:09:40|1929.72|1916.72|1932.54|1919.54|1934.12|1921.12|1929.21|1916.21|27
1624273790000|2021-06-21 11:09:50|1929.73|1916.73|1927.19|1914.19|1931.15|1918.15|1927.03|1914.03|28
1624273800000|2021-06-21 11:10:00|1926.82|1913.82|1932.87|1919.87|1932.87|1919.87|1926.44|1913.44|28
1624273810000|2021-06-21 11:10:10|1932.8|1919.8|1925.58|1912.58|1932.8|1919.8|1925.58|1912.58|28
1624273820000|2021-06-21 11:10:20|1927.09|1914.09|1925.98|1912.98|1927.09|1914.09|1925.42|1912.42|25
1624273830000|2021-06-21 11:10:30|1926.03|1913.03|1928.31|1915.31|1930.18|1917.18|1925.93|1912.93|27
1624273840000|2021-06-21 11:10:40|1928.65|1915.65|1928.99|1915.99|1930.77|1917.77|1928.65|1915.65|29
1624273850000|2021-06-21 11:10:50|1928.91|1915.91|1928.88|1915.88|1930.32|1917.32|1928.88|1915.88|26
1624273860000|2021-06-21 11:11:00|1928.76|1915.76|1929.62|1916.62|1929.62|1916.62|1926.93|1913.93|27
1624273870000|2021-06-21 11:11:10|1929.6|1916.6|1929.37|1916.37|1929.6|1916.6|1928.07|1915.07|25
1624273880000|2021-06-21 11:11:20|1929.38|1916.38|1931.27|1918.27|1931.27|1918.27|1929.38|1916.38|27
1624273890000|2021-06-21 11:11:30|1931.33|1918.33|1929.87|1916.87|1933.4|1920.4|1929.11|1916.11|27
1624273900000|2021-06-21 11:11:40|1929.77|1916.77|1931.2|1918.2|1931.65|1918.65|1929.4|1916.4|27
1624273910000|2021-06-21 11:11:50|1931.22|1918.22|1930.5|1917.5|1932.71|1919.71|1929.17|1916.17|26
1624273920000|2021-06-21 11:12:00|1930.64|1917.64|1932.23|1919.23|1932.23|1919.23|1930.27|1917.27|27
1624273930000|2021-06-21 11:12:10|1932.35|1919.35|1934|1921|1935.7|1922.7|1932.35|1919.35|28
1624273940000|2021-06-21 11:12:20|1933.64|1920.64|1930.48|1917.48|1933.64|1920.64|1930.43|1917.43|28
1624273950000|2021-06-21 11:12:30|1930.5|1917.5|1926.73|1913.73|1930.5|1917.5|1926.73|1913.73|27
1624273960000|2021-06-21 11:12:40|1927.42|1914.42|1928.77|1915.77|1929.26|1916.26|1927.01|1914.01|28
1624273970000|2021-06-21 11:12:50|1928.66|1915.66|1927.51|1914.51|1928.79|1915.79|1924.89|1911.89|26
1624273980000|2021-06-21 11:13:00|1926.79|1913.79|1927.29|1914.29|1928.24|1915.24|1923.75|1910.75|28
1624273990000|2021-06-21 11:13:10|1927.42|1914.42|1929.67|1916.67|1929.98|1916.98|1927.42|1914.42|29
1624274000000|2021-06-21 11:13:20|1929.55|1916.55|1929.53|1916.53|1930.53|1917.53|1928.91|1915.91|26
1624274010000|2021-06-21 11:13:30|1929.36|1916.36|1933.69|1920.69|1934.25|1921.25|1929.2|1916.2|27
1624274020000|2021-06-21 11:13:40|1933.7|1920.7|1931.66|1918.66|1934.19|1921.19|1931.66|1918.66|25
1624274030000|2021-06-21 11:13:50|1931.63|1918.63|1929.9|1916.9|1932.2|1919.2|1929.58|1916.58|20
1624274040000|2021-06-21 11:14:00|1929.66|1916.66|1927.38|1914.38|1929.66|1916.66|1927.28|1914.28|26
1624274050000|2021-06-21 11:14:10|1927.58|1914.58|1929.38|1916.38|1929.38|1916.38|1927.24|1914.24|25
1624274060000|2021-06-21 11:14:20|1929.53|1916.53|1931.57|1918.57|1931.91|1918.91|1929.47|1916.47|29
1624274070000|2021-06-21 11:14:30|1931.68|1918.68|1929.65|1916.65|1932.15|1919.15|1929.27|1916.27|23
1624274080000|2021-06-21 11:14:40|1929.63|1916.63|1930.39|1917.39|1930.39|1917.39|1928.76|1915.76|29
1624274090000|2021-06-21 11:14:50|1930.32|1917.32|1929.99|1916.99|1931.48|1918.48|1929.85|1916.85|27
1624274100000|2021-06-21 11:15:00|1930.07|1917.07|1932.38|1919.38|1932.38|1919.38|1929.18|1916.18|21
1624274110000|2021-06-21 11:15:10|1932.39|1919.39|1934.18|1921.18|1934.18|1921.18|1932.38|1919.38|27
1624274120000|2021-06-21 11:15:20|1934.14|1921.14|1933.44|1920.44|1936.77|1923.77|1933.44|1920.44|27
1624274130000|2021-06-21 11:15:30|1933.47|1920.47|1937.35|1924.35|1937.35|1924.35|1933.45|1920.45|28
1624274140000|2021-06-21 11:15:40|1937.01|1924.01|1936.81|1923.81|1937.73|1924.73|1936.4|1923.4|28
1624274150000|2021-06-21 11:15:50|1936.73|1923.73|1936.14|1923.14|1936.86|1923.86|1935.88|1922.88|24
1624274160000|2021-06-21 11:16:00|1936.03|1923.03|1935.74|1922.74|1936.03|1923.03|1933.45|1920.45|24
1624274170000|2021-06-21 11:16:10|1935.54|1922.54|1936.04|1923.04|1936.82|1923.82|1934.63|1921.63|23
1624274180000|2021-06-21 11:16:20|1936.13|1923.13|1935.68|1922.68|1936.69|1923.69|1934.04|1921.04|26
1624274190000|2021-06-21 11:16:30|1935.66|1922.66|1935.33|1922.33|1935.7|1922.7|1933.74|1920.74|26
1624274200000|2021-06-21 11:16:40|1935.32|1922.32|1936.8|1923.8|1936.8|1923.8|1935.32|1922.32|28
1624274210000|2021-06-21 11:16:50|1937.06|1924.06|1939.03|1926.03|1939.03|1926.03|1936.38|1923.38|24
1624274220000|2021-06-21 11:17:00|1938.91|1925.91|1935.94|1922.94|1939.77|1926.77|1935.27|1922.27|26
1624274230000|2021-06-21 11:17:10|1936.38|1923.38|1935.74|1922.74|1937.19|1924.19|1935.74|1922.74|28
1624274240000|2021-06-21 11:17:20|1935.5|1922.5|1938.45|1925.45|1938.68|1925.68|1935.5|1922.5|27
1624274250000|2021-06-21 11:17:30|1938.4|1925.4|1941.41|1928.41|1941.41|1928.41|1938.14|1925.14|25
1624274260000|2021-06-21 11:17:40|1941.59|1928.59|1944.75|1931.75|1944.75|1931.75|1941.57|1928.57|27
1624274270000|2021-06-21 11:17:50|1944.61|1931.61|1942.57|1929.57|1945.31|1932.31|1942.57|1929.57|27
1624274280000|2021-06-21 11:18:00|1942.63|1929.63|1943.74|1930.74|1944.92|1931.92|1942.55|1929.55|26
1624274290000|2021-06-21 11:18:10|1943.8|1930.8|1943.24|1930.24|1944.32|1931.32|1943.2|1930.2|25
1624274300000|2021-06-21 11:18:20|1943.23|1930.23|1941.13|1928.13|1943.23|1930.23|1941.13|1928.13|25
1624274310000|2021-06-21 11:18:30|1941.26|1928.26|1938.51|1925.51|1941.26|1928.26|1938.05|1925.05|29
1624274320000|2021-06-21 11:18:40|1938.52|1925.52|1936.95|1923.95|1938.52|1925.52|1936.83|1923.83|27
1624274330000|2021-06-21 11:18:50|1937|1924|1936.06|1923.06|1937.73|1924.73|1936.06|1923.06|21
1624274340000|2021-06-21 11:19:00|1935.86|1922.86|1938.83|1925.83|1939.38|1926.38|1935.69|1922.69|24
1624274350000|2021-06-21 11:19:10|1938.63|1925.63|1939.5|1926.5|1939.73|1926.73|1937.84|1924.84|21
1624274360000|2021-06-21 11:19:20|1939.47|1926.47|1938.41|1925.41|1939.62|1926.62|1937.94|1924.94|25
1624274370000|2021-06-21 11:19:30|1938.3|1925.3|1936.71|1923.71|1938.43|1925.43|1936.71|1923.71|25
1624274380000|2021-06-21 11:19:40|1936.47|1923.47|1936.03|1923.03|1936.47|1923.47|1933.55|1920.55|27
1624274390000|2021-06-21 11:19:50|1934.69|1921.69|1934.32|1921.32|1934.85|1921.85|1933.18|1920.18|27
1624274400000|2021-06-21 11:20:00|1934.33|1921.33|1936.58|1923.58|1937.54|1924.54|1934.33|1921.33|25
1624274410000|2021-06-21 11:20:10|1936.68|1923.68|1937.3|1924.3|1937.73|1924.73|1936.38|1923.38|24
1624274420000|2021-06-21 11:20:20|1937.34|1924.34|1934.96|1921.96|1937.5|1924.5|1934.96|1921.96|24
1624274430000|2021-06-21 11:20:30|1935.01|1922.01|1936.53|1923.53|1936.62|1923.62|1934.52|1921.52|27
1624274440000|2021-06-21 11:20:40|1936.68|1923.68|1937.63|1924.63|1937.94|1924.94|1936.23|1923.23|24
1624274450000|2021-06-21 11:20:50|1937.26|1924.26|1934.79|1921.79|1937.27|1924.27|1934.74|1921.74|26
1624274460000|2021-06-21 11:21:00|1934.77|1921.77|1934.66|1921.66|1934.77|1921.77|1934.2|1921.2|25
1624274470000|2021-06-21 11:21:10|1934.53|1921.53|1931.44|1918.44|1934.53|1921.53|1931.44|1918.44|27
1624274480000|2021-06-21 11:21:20|1931.41|1918.41|1933.62|1920.62|1933.62|1920.62|1929.31|1916.31|25
1624274490000|2021-06-21 11:21:30|1933.2|1920.2|1929.42|1916.42|1933.2|1920.2|1929.42|1916.42|25
1624274500000|2021-06-21 11:21:40|1929.37|1916.37|1926.03|1913.03|1929.42|1916.42|1925.52|1912.52|27
1624274510000|2021-06-21 11:21:50|1926|1913|1927.39|1914.39|1928.33|1915.33|1925.6|1912.6|26
1624274520000|2021-06-21 11:22:00|1927.42|1914.42|1925.22|1912.22|1927.42|1914.42|1924.7|1911.7|25
1624274530000|2021-06-21 11:22:10|1925.06|1912.06|1924.43|1911.43|1925.2|1912.2|1924.42|1911.42|28
1624274540000|2021-06-21 11:22:20|1923.51|1910.51|1923.46|1910.46|1924.37|1911.37|1921.34|1908.34|27
1624274550000|2021-06-21 11:22:30|1923.37|1910.37|1923.48|1910.48|1923.96|1910.96|1922.99|1909.99|27
1624274560000|2021-06-21 11:22:40|1923.22|1910.22|1918.59|1905.59|1923.68|1910.68|1918.38|1905.38|29
1624274570000|2021-06-21 11:22:50|1920.01|1907.01|1923.48|1910.48|1924.09|1911.09|1918.82|1905.82|25
1624274580000|2021-06-21 11:23:00|1923.68|1910.68|1924.05|1911.05|1925.47|1912.47|1923.65|1910.65|29
1624274590000|2021-06-21 11:23:10|1924.04|1911.04|1924.28|1911.28|1924.9|1911.9|1923.51|1910.51|28
1624274600000|2021-06-21 11:23:20|1924.61|1911.61|1928.29|1915.29|1929.19|1916.19|1924.58|1911.58|29
1624274610000|2021-06-21 11:23:30|1928.07|1915.07|1923.27|1910.27|1928.07|1915.07|1923.27|1910.27|28
1624274620000|2021-06-21 11:23:40|1923.29|1910.29|1925.05|1912.05|1925.18|1912.18|1923.29|1910.29|27
1624274630000|2021-06-21 11:23:50|1925.02|1912.02|1926.02|1913.02|1926.29|1913.29|1923.94|1910.94|28
1624274640000|2021-06-21 11:24:00|1926|1913|1924.83|1911.83|1926.21|1913.21|1924.05|1911.05|28
1624274650000|2021-06-21 11:24:10|1924.65|1911.65|1920.65|1907.65|1924.65|1911.65|1920.01|1907.01|28
1624274660000|2021-06-21 11:24:20|1920.58|1907.58|1919.07|1906.07|1920.58|1907.58|1918.34|1905.34|27
1624274670000|2021-06-21 11:24:30|1919.44|1906.44|1914.98|1901.98|1919.58|1906.58|1913.59|1900.59|29
1624274680000|2021-06-21 11:24:40|1914.8|1901.8|1916.74|1903.74|1917.94|1904.94|1914.8|1901.8|26
1624274690000|2021-06-21 11:24:50|1916.78|1903.78|1913.82|1900.82|1916.78|1903.78|1913.72|1900.72|26
1624274700000|2021-06-21 11:25:00|1913.79|1900.79|1913.34|1900.34|1913.88|1900.88|1912.45|1899.45|24
1624274710000|2021-06-21 11:25:10|1912.96|1899.96|1916.46|1903.46|1916.46|1903.46|1912.47|1899.47|28
1624274720000|2021-06-21 11:25:20|1916.77|1903.77|1917.37|1904.37|1919.22|1906.22|1916.77|1903.77|29
1624274730000|2021-06-21 11:25:30|1917.71|1904.71|1918.52|1905.52|1919.48|1906.48|1917.71|1904.71|27
1624274740000|2021-06-21 11:25:40|1918.44|1905.44|1915.41|1902.41|1918.48|1905.48|1915|1902|27
1624274750000|2021-06-21 11:25:50|1915.34|1902.34|1914.1|1901.1|1915.41|1902.41|1913.86|1900.86|27
1624274760000|2021-06-21 11:26:00|1913.99|1900.99|1912.78|1899.78|1914.42|1901.42|1912.78|1899.78|24
1624274770000|2021-06-21 11:26:10|1913.05|1900.05|1916.02|1903.02|1916.02|1903.02|1913.03|1900.03|23
1624274780000|2021-06-21 11:26:20|1916.08|1903.08|1914.53|1901.53|1918.35|1905.35|1914.53|1901.53|25
1624274790000|2021-06-21 11:26:30|1914.42|1901.42|1913.25|1900.25|1914.7|1901.7|1913.1|1900.1|24
1624274800000|2021-06-21 11:26:40|1912.99|1899.99|1912.74|1899.74|1914.32|1901.32|1912.57|1899.57|28
1624274810000|2021-06-21 11:26:50|1912.73|1899.73|1910.19|1897.19|1912.86|1899.86|1908.49|1895.49|26
1624274820000|2021-06-21 11:27:00|1910.18|1897.18|1913.24|1900.24|1914.01|1901.01|1909.91|1896.91|26
1624274830000|2021-06-21 11:27:10|1913.51|1900.51|1913.54|1900.54|1914.06|1901.06|1912.45|1899.45|29
1624274840000|2021-06-21 11:27:20|1913.17|1900.17|1911.29|1898.29|1913.56|1900.56|1909.59|1896.59|26
1624274850000|2021-06-21 11:27:30|1911.3|1898.3|1909.29|1896.29|1912.25|1899.25|1909.21|1896.21|27
1624274860000|2021-06-21 11:27:40|1909.28|1896.28|1910.47|1897.47|1910.96|1897.96|1908.96|1895.96|27
1624274870000|2021-06-21 11:27:50|1910.64|1897.64|1909.55|1896.55|1911.06|1898.06|1909.55|1896.55|27
1624274880000|2021-06-21 11:28:00|1909.36|1896.36|1910.57|1897.57|1910.58|1897.58|1908.94|1895.94|22
1624274890000|2021-06-21 11:28:10|1910.4|1897.4|1912.25|1899.25|1912.34|1899.34|1910.37|1897.37|23
1624274900000|2021-06-21 11:28:20|1912.26|1899.26|1910.36|1897.36|1913.37|1900.37|1910.36|1897.36|27
1624274910000|2021-06-21 11:28:30|1910.39|1897.39|1909.87|1896.87|1910.78|1897.78|1908.95|1895.95|28
1624274920000|2021-06-21 11:28:40|1909.8|1896.8|1905.6|1892.6|1910.12|1897.12|1905.55|1892.55|29
1624274930000|2021-06-21 11:28:50|1906.25|1893.25|1905.75|1892.75|1907.26|1894.26|1905.13|1892.13|29
1624274940000|2021-06-21 11:29:00|1905.87|1892.87|1905.93|1892.93|1910.25|1897.25|1905.87|1892.87|27
1624274950000|2021-06-21 11:29:10|1906.13|1893.13|1903.55|1890.55|1906.31|1893.31|1902.18|1889.18|27
1624274960000|2021-06-21 11:29:20|1903.95|1890.95|1904.04|1891.04|1904.04|1891.04|1900.12|1887.12|28
1624274970000|2021-06-21 11:29:30|1904.38|1891.38|1901.33|1888.33|1906.07|1893.07|1901.33|1888.33|28
1624274980000|2021-06-21 11:29:40|1901.8|1888.8|1901.6|1888.6|1903.32|1890.32|1899.83|1886.83|27
1624274990000|2021-06-21 11:29:50|1901.56|1888.56|1900.36|1887.36|1901.57|1888.57|1899.59|1886.59|25
1624275000000|2021-06-21 11:30:00|1900.35|1887.35|1905.78|1892.78|1906.09|1893.09|1900.22|1887.22|28
1624275010000|2021-06-21 11:30:10|1905.77|1892.77|1907.58|1894.58|1907.88|1894.88|1903.93|1890.93|28
1624275020000|2021-06-21 11:30:20|1907.67|1894.67|1906.47|1893.47|1910.39|1897.39|1906.47|1893.47|29
1624275030000|2021-06-21 11:30:30|1906.26|1893.26|1905.3|1892.3|1906.26|1893.26|1902.84|1889.84|28
1624275040000|2021-06-21 11:30:40|1905.27|1892.27|1905.54|1892.54|1906.73|1893.73|1904.06|1891.06|27
1624275050000|2021-06-21 11:30:50|1905.39|1892.39|1904.82|1891.82|1905.39|1892.39|1903.67|1890.67|24
1624275060000|2021-06-21 11:31:00|1905.04|1892.04|1908.1|1895.1|1909.77|1896.77|1904.67|1891.67|27
1624275070000|2021-06-21 11:31:10|1908.19|1895.19|1910.52|1897.52|1910.52|1897.52|1907.77|1894.77|27
1624275080000|2021-06-21 11:31:20|1911.05|1898.05|1914.3|1901.3|1914.3|1901.3|1910.34|1897.34|29
1624275090000|2021-06-21 11:31:30|1914.36|1901.36|1915.47|1902.47|1915.47|1902.47|1912.96|1899.96|28
1624275100000|2021-06-21 11:31:40|1915.55|1902.55|1916.46|1903.46|1916.92|1903.92|1915.01|1902.01|27
1624275110000|2021-06-21 11:31:50|1916.45|1903.45|1914.04|1901.04|1916.85|1903.85|1914.04|1901.04|26
1624275120000|2021-06-21 11:32:00|1914.03|1901.03|1915.7|1902.7|1915.7|1902.7|1912.99|1899.99|26
1624275130000|2021-06-21 11:32:10|1915.82|1902.82|1918.66|1905.66|1918.66|1905.66|1915.82|1902.82|29
1624275140000|2021-06-21 11:32:20|1918.82|1905.82|1918.12|1905.12|1919.16|1906.16|1917.12|1904.12|27
1624275150000|2021-06-21 11:32:30|1918.33|1905.33|1917.2|1904.2|1919.4|1906.4|1916.89|1903.89|27
1624275160000|2021-06-21 11:32:40|1917.18|1904.18|1919.45|1906.45|1919.49|1906.49|1916.98|1903.98|27
1624275170000|2021-06-21 11:32:50|1919.51|1906.51|1920.51|1907.51|1920.94|1907.94|1919.22|1906.22|27
1624275180000|2021-06-21 11:33:00|1920.47|1907.47|1922.07|1909.07|1922.65|1909.65|1920.47|1907.47|28
1624275190000|2021-06-21 11:33:10|1922.04|1909.04|1925.07|1912.07|1925.42|1912.42|1922.04|1909.04|27
1624275200000|2021-06-21 11:33:20|1925.05|1912.05|1928.78|1915.78|1928.87|1915.87|1924.86|1911.86|26
1624275210000|2021-06-21 11:33:30|1929.04|1916.04|1930.62|1917.62|1932.05|1919.05|1929.04|1916.04|27
1624275220000|2021-06-21 11:33:40|1930.74|1917.74|1931.21|1918.21|1933.5|1920.5|1929.93|1916.93|28
1624275230000|2021-06-21 11:33:50|1931.05|1918.05|1934.88|1921.88|1935.59|1922.59|1931.05|1918.05|27
1624275240000|2021-06-21 11:34:00|1934.73|1921.73|1933.11|1920.11|1934.77|1921.77|1933.02|1920.02|28
1624275250000|2021-06-21 11:34:10|1932.91|1919.91|1931.99|1918.99|1932.99|1919.99|1931.29|1918.29|27
1624275260000|2021-06-21 11:34:20|1931.97|1918.97|1933.15|1920.15|1933.15|1920.15|1931.01|1918.01|25
1624275270000|2021-06-21 11:34:30|1933.07|1920.07|1933.4|1920.4|1935.39|1922.39|1933.07|1920.07|27
1624275280000|2021-06-21 11:34:40|1933.37|1920.37|1934.26|1921.26|1934.57|1921.57|1932.62|1919.62|28
1624275290000|2021-06-21 11:34:50|1934.58|1921.58|1938.36|1925.36|1938.86|1925.86|1934.2|1921.2|28
1624275300000|2021-06-21 11:35:00|1938.51|1925.51|1941.82|1928.82|1941.82|1928.82|1938.32|1925.32|27
1624275310000|2021-06-21 11:35:10|1941.74|1928.74|1937.51|1924.51|1942.13|1929.13|1937.48|1924.48|28
1624275320000|2021-06-21 11:35:20|1937.54|1924.54|1938.23|1925.23|1938.28|1925.28|1937.33|1924.33|27
1624275330000|2021-06-21 11:35:30|1938.27|1925.27|1940.21|1927.21|1940.21|1927.21|1938.27|1925.27|27
1624275340000|2021-06-21 11:35:40|1940.19|1927.19|1943.54|1930.54|1943.61|1930.61|1940.12|1927.12|28
1624275350000|2021-06-21 11:35:50|1943.34|1930.34|1943.96|1930.96|1945.09|1932.09|1942.71|1929.71|28
1624275360000|2021-06-21 11:36:00|1943.98|1930.98|1947.7|1934.7|1947.7|1934.7|1943.88|1930.88|27
1624275370000|2021-06-21 11:36:10|1947.97|1934.97|1950.31|1937.31|1951.87|1938.87|1947.91|1934.91|29
1624275380000|2021-06-21 11:36:20|1950.52|1937.52|1952.27|1939.27|1953.71|1940.71|1950.49|1937.49|27
1624275390000|2021-06-21 11:36:30|1952.1|1939.1|1955.05|1942.05|1955.86|1942.86|1952.1|1939.1|27
1624275400000|2021-06-21 11:36:40|1954.93|1941.93|1952.93|1939.93|1954.93|1941.93|1952.45|1939.45|27
1624275410000|2021-06-21 11:36:50|1953.55|1940.55|1962.23|1949.23|1962.23|1949.23|1953.41|1940.41|25
1624275420000|2021-06-21 11:37:00|1961.93|1948.93|1971.38|1958.38|1972.58|1959.58|1961.93|1948.93|29
1624275430000|2021-06-21 11:37:10|1971.43|1958.43|1965.41|1952.41|1971.53|1958.53|1964.69|1951.69|28
1624275440000|2021-06-21 11:37:20|1965.43|1952.43|1964.07|1951.07|1965.43|1952.43|1963.55|1950.55|28
1624275450000|2021-06-21 11:37:30|1964.15|1951.15|1964.45|1951.45|1964.68|1951.68|1963.48|1950.48|27
1624275460000|2021-06-21 11:37:40|1964.53|1951.53|1964.56|1951.56|1964.74|1951.74|1963.97|1950.97|28
1624275470000|2021-06-21 11:37:50|1963.63|1950.63|1961.67|1948.67|1964.87|1951.87|1961.67|1948.67|25
1624275480000|2021-06-21 11:38:00|1960.97|1947.97|1955.86|1942.86|1961.74|1948.74|1955.86|1942.86|29
1624275490000|2021-06-21 11:38:10|1956.29|1943.29|1956.25|1943.25|1957.71|1944.71|1955.16|1942.16|29
1624275500000|2021-06-21 11:38:20|1956.52|1943.52|1954.74|1941.74|1956.52|1943.52|1954.74|1941.74|28
1624275510000|2021-06-21 11:38:30|1954.68|1941.68|1954.8|1941.8|1955.44|1942.44|1952.25|1939.25|27
1624275520000|2021-06-21 11:38:40|1954.89|1941.89|1953.59|1940.59|1955.25|1942.25|1953.32|1940.32|28
1624275530000|2021-06-21 11:38:50|1953.57|1940.57|1951.3|1938.3|1954.72|1941.72|1950.28|1937.28|26
1624275540000|2021-06-21 11:39:00|1951.44|1938.44|1953.19|1940.19|1955.29|1942.29|1951.44|1938.44|29
1624275550000|2021-06-21 11:39:10|1951.22|1938.22|1953.99|1940.99|1954.66|1941.66|1950.67|1937.67|26
1624275560000|2021-06-21 11:39:20|1954.13|1941.13|1955.34|1942.34|1955.98|1942.98|1953.14|1940.14|28
1624275570000|2021-06-21 11:39:30|1955.24|1942.24|1955.33|1942.33|1956.32|1943.32|1955.1|1942.1|26
1624275580000|2021-06-21 11:39:40|1955.41|1942.41|1955.69|1942.69|1956.4|1943.4|1954.96|1941.96|27
1624275590000|2021-06-21 11:39:50|1955.82|1942.82|1958.46|1945.46|1958.46|1945.46|1955.37|1942.37|26
1624275600000|2021-06-21 11:40:00|1958.65|1945.65|1954.55|1941.55|1958.83|1945.83|1954.23|1941.23|25
1624275610000|2021-06-21 11:40:10|1954.42|1941.42|1953.4|1940.4|1954.47|1941.47|1952.05|1939.05|28
1624275620000|2021-06-21 11:40:20|1953.38|1940.38|1951.85|1938.85|1953.58|1940.58|1951.58|1938.58|27
1624275630000|2021-06-21 11:40:30|1951.82|1938.82|1952.56|1939.56|1953.63|1940.63|1951.82|1938.82|27
1624275640000|2021-06-21 11:40:40|1952.47|1939.47|1953.44|1940.44|1954.58|1941.58|1952.46|1939.46|27
1624275650000|2021-06-21 11:40:50|1953.38|1940.38|1952.67|1939.67|1953.5|1940.5|1952.22|1939.22|26
1624275660000|2021-06-21 11:41:00|1952.83|1939.83|1951.23|1938.23|1953.6|1940.6|1950.78|1937.78|27
1624275670000|2021-06-21 11:41:10|1951.35|1938.35|1947.62|1934.62|1951.35|1938.35|1947.62|1934.62|27
1624275680000|2021-06-21 11:41:20|1949.53|1936.53|1945.13|1932.13|1949.53|1936.53|1944.94|1931.94|28
1624275690000|2021-06-21 11:41:30|1944.97|1931.97|1944.61|1931.61|1945.71|1932.71|1944.19|1931.19|28
1624275700000|2021-06-21 11:41:40|1944.67|1931.67|1944.5|1931.5|1945.12|1932.12|1943.99|1930.99|27
1624275710000|2021-06-21 11:41:50|1945.07|1932.07|1941.6|1928.6|1945.08|1932.08|1940.68|1927.68|26
1624275720000|2021-06-21 11:42:00|1942|1929|1946.56|1933.56|1946.56|1933.56|1942|1929|27
1624275730000|2021-06-21 11:42:10|1946.64|1933.64|1944.09|1931.09|1946.71|1933.71|1943.9|1930.9|29
1624275740000|2021-06-21 11:42:20|1944.12|1931.12|1942.8|1929.8|1944.12|1931.12|1942.47|1929.47|28
1624275750000|2021-06-21 11:42:30|1942.92|1929.92|1943.08|1930.08|1943.65|1930.65|1942.28|1929.28|26
1624275760000|2021-06-21 11:42:40|1943.57|1930.57|1943.09|1930.09|1944.48|1931.48|1942.86|1929.86|28
1624275770000|2021-06-21 11:42:50|1943.03|1930.03|1939.6|1926.6|1943.54|1930.54|1938.52|1925.52|25
1624275780000|2021-06-21 11:43:00|1939.13|1926.13|1939.55|1926.55|1941.81|1928.81|1937.74|1924.74|29
1624275790000|2021-06-21 11:43:10|1940.43|1927.43|1941.03|1928.03|1943.33|1930.33|1940.09|1927.09|26
1624275800000|2021-06-21 11:43:20|1941.24|1928.24|1944.04|1931.04|1944.6|1931.6|1940.98|1927.98|28
1624275810000|2021-06-21 11:43:30|1944.16|1931.16|1944.61|1931.61|1947.69|1934.69|1944.16|1931.16|28
1624275820000|2021-06-21 11:43:40|1944.51|1931.51|1944.35|1931.35|1944.66|1931.66|1942.84|1929.84|29
1624275830000|2021-06-21 11:43:50|1944.37|1931.37|1944.18|1931.18|1944.55|1931.55|1943.74|1930.74|27
1624275840000|2021-06-21 11:44:00|1944.25|1931.25|1945.14|1932.14|1945.34|1932.34|1943.8|1930.8|27
1624275850000|2021-06-21 11:44:10|1945.32|1932.32|1948.62|1935.62|1948.62|1935.62|1944.84|1931.84|24
1624275860000|2021-06-21 11:44:20|1948.66|1935.66|1953.06|1940.06|1953.44|1940.44|1948.46|1935.46|27
1624275870000|2021-06-21 11:44:30|1952.97|1939.97|1949.79|1936.79|1952.97|1939.97|1948.99|1935.99|25
1624275880000|2021-06-21 11:44:40|1949.73|1936.73|1949.96|1936.96|1950.2|1937.2|1948.96|1935.96|25
1624275890000|2021-06-21 11:44:50|1949.95|1936.95|1953.5|1940.5|1953.53|1940.53|1949.95|1936.95|27
1624275900000|2021-06-21 11:45:00|1953.48|1940.48|1955.89|1942.89|1957.74|1944.74|1953.48|1940.48|26
1624275910000|2021-06-21 11:45:10|1954.51|1941.51|1951.33|1938.33|1955.52|1942.52|1950.98|1937.98|28
1624275920000|2021-06-21 11:45:20|1951.56|1938.56|1950.56|1937.56|1951.56|1938.56|1947.72|1934.72|28
1624275930000|2021-06-21 11:45:30|1949.66|1936.66|1951.56|1938.56|1951.56|1938.56|1946.58|1933.58|27
1624275940000|2021-06-21 11:45:40|1950.82|1937.82|1951.88|1938.88|1952.11|1939.11|1950.81|1937.81|27
1624275950000|2021-06-21 11:45:50|1951.63|1938.63|1953.19|1940.19|1953.19|1940.19|1951.63|1938.63|25
1624275960000|2021-06-21 11:46:00|1953.17|1940.17|1954.1|1941.1|1956.19|1943.19|1953.16|1940.16|27
1624275970000|2021-06-21 11:46:10|1953.59|1940.59|1954.15|1941.15|1955.27|1942.27|1953.55|1940.55|29
1624275980000|2021-06-21 11:46:20|1954.1|1941.1|1954.23|1941.23|1954.31|1941.31|1953.75|1940.75|24
1624275990000|2021-06-21 11:46:30|1954.21|1941.21|1953.58|1940.58|1954.21|1941.21|1952.23|1939.23|25
1624276000000|2021-06-21 11:46:40|1953.7|1940.7|1952.77|1939.77|1953.7|1940.7|1951.98|1938.98|26
1624276010000|2021-06-21 11:46:50|1953.73|1940.73|1952.01|1939.01|1953.81|1940.81|1951.89|1938.89|23
1624276020000|2021-06-21 11:47:00|1952.21|1939.21|1954.22|1941.22|1955.6|1942.6|1952.21|1939.21|27
1624276030000|2021-06-21 11:47:10|1954.28|1941.28|1958.01|1945.01|1958.13|1945.13|1954.27|1941.27|28
1624276040000|2021-06-21 11:47:20|1957.98|1944.98|1961.33|1948.33|1961.33|1948.33|1957.54|1944.54|27
1624276050000|2021-06-21 11:47:30|1961.49|1948.49|1964.1|1951.1|1964.1|1951.1|1961.49|1948.49|27
1624276060000|2021-06-21 11:47:40|1964.28|1951.28|1967.98|1954.98|1967.98|1954.98|1964.28|1951.28|24
1624276070000|2021-06-21 11:47:50|1968.12|1955.12|1970.9|1957.9|1970.99|1957.99|1968.12|1955.12|25
1624276080000|2021-06-21 11:48:00|1970.89|1957.89|1971.65|1958.65|1971.65|1958.65|1969.44|1956.44|25
1624276090000|2021-06-21 11:48:10|1972.03|1959.03|1976.32|1963.32|1976.98|1963.98|1971.99|1958.99|27
1624276100000|2021-06-21 11:48:20|1976.35|1963.35|1978.94|1965.94|1980.14|1967.14|1975.48|1962.48|27
1624276110000|2021-06-21 11:48:30|1979.28|1966.28|1980.65|1967.65|1981.91|1968.91|1979.28|1966.28|25
1624276120000|2021-06-21 11:48:40|1980.28|1967.28|1980.25|1967.25|1982.04|1969.04|1980.14|1967.14|28
1624276130000|2021-06-21 11:48:50|1980.22|1967.22|1979.84|1966.84|1981.11|1968.11|1979.34|1966.34|26
1624276140000|2021-06-21 11:49:00|1979.72|1966.72|1978.72|1965.72|1979.72|1966.72|1975.8|1962.8|27
1624276150000|2021-06-21 11:49:10|1978.58|1965.58|1984.32|1971.32|1984.56|1971.56|1978.58|1965.58|27
1624276160000|2021-06-21 11:49:20|1984.34|1971.34|1985.52|1972.52|1985.69|1972.69|1984.13|1971.13|25
1624276170000|2021-06-21 11:49:30|1985.11|1972.11|1985.4|1972.4|1985.64|1972.64|1983.58|1970.58|29
1624276180000|2021-06-21 11:49:40|1985.48|1972.48|1983.49|1970.49|1986.62|1973.62|1983.49|1970.49|27
1624276190000|2021-06-21 11:49:50|1983.88|1970.88|1986.55|1973.55|1986.6|1973.6|1982.23|1969.23|28
1624276200000|2021-06-21 11:50:00|1986.54|1973.54|1982.87|1969.87|1986.62|1973.62|1982.87|1969.87|27
1624276210000|2021-06-21 11:50:10|1982.91|1969.91|1982.2|1969.2|1984.01|1971.01|1981.36|1968.36|27
1624276220000|2021-06-21 11:50:20|1982.31|1969.31|1982.65|1969.65|1982.99|1969.99|1980.48|1967.48|26
1624276230000|2021-06-21 11:50:30|1982.99|1969.99|1983.67|1970.67|1983.67|1970.67|1981.57|1968.57|26
1624276240000|2021-06-21 11:50:40|1984.84|1971.84|1980.37|1967.37|1984.84|1971.84|1979.88|1966.88|28
1624276250000|2021-06-21 11:50:50|1980.3|1967.3|1977.08|1964.08|1983.4|1970.4|1977.08|1964.08|26
1624276260000|2021-06-21 11:51:00|1977.37|1964.37|1979.54|1966.54|1980.14|1967.14|1977.37|1964.37|27
1624276270000|2021-06-21 11:51:10|1979.26|1966.26|1977.92|1964.92|1980|1967|1977.6|1964.6|27
1624276280000|2021-06-21 11:51:20|1977.7|1964.7|1978.01|1965.01|1979.34|1966.34|1975.47|1962.47|28
1624276290000|2021-06-21 11:51:30|1978.77|1965.77|1976.93|1963.93|1979.36|1966.36|1976.3|1963.3|29
1624276300000|2021-06-21 11:51:40|1978.7|1965.7|1977.77|1964.77|1978.7|1965.7|1976.54|1963.54|28
1624276310000|2021-06-21 11:51:50|1977.74|1964.74|1976.37|1963.37|1977.74|1964.74|1974.36|1961.36|26
1624276320000|2021-06-21 11:52:00|1976.94|1963.94|1978.75|1965.75|1980.11|1967.11|1974.98|1961.98|28
1624276330000|2021-06-21 11:52:10|1978.72|1965.72|1977.77|1964.77|1978.72|1965.72|1977.4|1964.4|28
1624276340000|2021-06-21 11:52:20|1977.85|1964.85|1977.69|1964.69|1977.87|1964.87|1977.17|1964.17|27
1624276350000|2021-06-21 11:52:30|1977.8|1964.8|1977.46|1964.46|1979.54|1966.54|1977.46|1964.46|28
1624276360000|2021-06-21 11:52:40|1977.49|1964.49|1976.97|1963.97|1977.98|1964.98|1976.89|1963.89|26
1624276370000|2021-06-21 11:52:50|1977|1964|1978.91|1965.91|1978.91|1965.91|1976.56|1963.56|29
1624276380000|2021-06-21 11:53:00|1978.69|1965.69|1979.09|1966.09|1979.09|1966.09|1976.64|1963.64|26
1624276390000|2021-06-21 11:53:10|1978.85|1965.85|1978.71|1965.71|1981.2|1968.2|1978.71|1965.71|27
1624276400000|2021-06-21 11:53:20|1979.33|1966.33|1981.77|1968.77|1982.25|1969.25|1979.33|1966.33|27
1624276410000|2021-06-21 11:53:30|1981.58|1968.58|1980.2|1967.2|1982.76|1969.76|1980.09|1967.09|29
1624276420000|2021-06-21 11:53:40|1980.14|1967.14|1981.43|1968.43|1981.43|1968.43|1978.55|1965.55|27
1624276430000|2021-06-21 11:53:50|1980.84|1967.84|1979.64|1966.64|1980.84|1967.84|1979.07|1966.07|27
1624276440000|2021-06-21 11:54:00|1979.86|1966.86|1979.07|1966.07|1979.86|1966.86|1979.06|1966.06|28
1624276450000|2021-06-21 11:54:10|1979.05|1966.05|1977.5|1964.5|1979.05|1966.05|1977.5|1964.5|24
1624276460000|2021-06-21 11:54:20|1977.33|1964.33|1977.5|1964.5|1978.43|1965.43|1976.71|1963.71|27
1624276470000|2021-06-21 11:54:30|1977.09|1964.09|1976.89|1963.89|1978.13|1965.13|1976.6|1963.6|27
1624276480000|2021-06-21 11:54:40|1977.13|1964.13|1974.87|1961.87|1977.16|1964.16|1974.87|1961.87|25
1624276490000|2021-06-21 11:54:50|1975.71|1962.71|1975.07|1962.07|1976.92|1963.92|1974.8|1961.8|25
1624276500000|2021-06-21 11:55:00|1976.31|1963.31|1974.66|1961.66|1977.76|1964.76|1974.66|1961.66|28
1624276510000|2021-06-21 11:55:10|1974.58|1961.58|1975.15|1962.15|1975.79|1962.79|1973.64|1960.64|29
1624276520000|2021-06-21 11:55:20|1974.75|1961.75|1973.93|1960.93|1975.26|1962.26|1973.66|1960.66|26
1624276530000|2021-06-21 11:55:30|1974.94|1961.94|1974.17|1961.17|1976.18|1963.18|1973.35|1960.35|28
1624276540000|2021-06-21 11:55:40|1974.44|1961.44|1974.19|1961.19|1975.5|1962.5|1974.18|1961.18|18
1624276550000|2021-06-21 11:55:50|1973.89|1960.89|1973.21|1960.21|1974.2|1961.2|1973.21|1960.21|24
1624276560000|2021-06-21 11:56:00|1974.19|1961.19|1971.3|1958.3|1974.19|1961.19|1971.07|1958.07|24
1624276570000|2021-06-21 11:56:10|1970.31|1957.31|1966.95|1953.95|1970.31|1957.31|1966.65|1953.65|28
1624276580000|2021-06-21 11:56:20|1967.52|1954.52|1969.96|1956.96|1970.01|1957.01|1965.41|1952.41|25
1624276590000|2021-06-21 11:56:30|1969.89|1956.89|1969.47|1956.47|1970.01|1957.01|1968.93|1955.93|17
1624276600000|2021-06-21 11:56:40|1970.01|1957.01|1969.82|1956.82|1970.01|1957.01|1969.02|1956.02|17
1624276610000|2021-06-21 11:56:50|1969.77|1956.77|1969.68|1956.68|1970.24|1957.24|1969.57|1956.57|16
1624276620000|2021-06-21 11:57:00|1970.01|1957.01|1969.81|1956.81|1970.01|1957.01|1969.36|1956.36|15
1624276630000|2021-06-21 11:57:10|1969.95|1956.95|1974.48|1961.48|1974.48|1961.48|1969.95|1956.95|16
1624276640000|2021-06-21 11:57:20|1974.55|1961.55|1972.11|1959.11|1976.94|1963.94|1972.11|1959.11|21
1624276650000|2021-06-21 11:57:30|1972.38|1959.38|1970.05|1957.05|1972.86|1959.86|1969.8|1956.8|25
1624276660000|2021-06-21 11:57:40|1970.98|1957.98|1972.95|1959.95|1972.95|1959.95|1970.06|1957.06|24
1624276670000|2021-06-21 11:57:50|1973.31|1960.31|1972.25|1959.25|1973.72|1960.72|1971.67|1958.67|22
1624276680000|2021-06-21 11:58:00|1972.22|1959.22|1972.47|1959.47|1973.6|1960.6|1972.07|1959.07|19
1624276690000|2021-06-21 11:58:10|1972.07|1959.07|1971.93|1958.93|1972.49|1959.49|1971.91|1958.91|13
1624276700000|2021-06-21 11:58:20|1971.92|1958.92|1972.09|1959.09|1973.4|1960.4|1971.92|1958.92|18
1624276710000|2021-06-21 11:58:30|1972.3|1959.3|1974.59|1961.59|1974.59|1961.59|1972.12|1959.12|21
1624276720000|2021-06-21 11:58:40|1973.89|1960.89|1974.75|1961.75|1974.75|1961.75|1973.33|1960.33|19
1624276730000|2021-06-21 11:58:50|1975.5|1962.5|1974.94|1961.94|1976.04|1963.04|1974.25|1961.25|27
1624276740000|2021-06-21 11:59:00|1974.44|1961.44|1973.66|1960.66|1974.44|1961.44|1973.6|1960.6|19
1624276750000|2021-06-21 11:59:10|1974.17|1961.17|1972.83|1959.83|1974.44|1961.44|1972.02|1959.02|23
1624276760000|2021-06-21 11:59:20|1973.83|1960.83|1973.5|1960.5|1974.44|1961.44|1972.41|1959.41|22
1624276770000|2021-06-21 11:59:30|1973.37|1960.37|1975.98|1962.98|1975.98|1962.98|1972.85|1959.85|23
1624276780000|2021-06-21 11:59:40|1976.89|1963.89|1975.79|1962.79|1977.22|1964.22|1975.79|1962.79|26
1624276790000|2021-06-21 11:59:50|1975.8|1962.8|1977.6|1964.6|1980.15|1967.15|1975.56|1962.56|26
1624276800000|2021-06-21 12:00:00|1978.4|1965.4|1975.01|1962.01|1979.23|1966.23|1974.37|1961.37|24
1624276810000|2021-06-21 12:00:10|1974.9|1961.9|1975.73|1962.73|1975.81|1962.81|1974.15|1961.15|19
1624276820000|2021-06-21 12:00:20|1975.72|1962.72|1978.23|1965.23|1980.69|1967.69|1975.44|1962.44|23
1624276830000|2021-06-21 12:00:30|1978.44|1965.44|1984.35|1971.35|1984.35|1971.35|1977.32|1964.32|22
1624276840000|2021-06-21 12:00:40|1984.18|1971.18|1982.94|1969.94|1984.2|1971.2|1980.21|1967.21|24
1624276850000|2021-06-21 12:00:50|1982.44|1969.44|1986.5|1973.5|1986.5|1973.5|1982.25|1969.25|25
1624276860000|2021-06-21 12:01:00|1986.56|1973.56|1985.25|1972.25|1988.9|1975.9|1984.61|1971.61|26
1624276870000|2021-06-21 12:01:10|1985.27|1972.27|1988.18|1975.18|1988.72|1975.72|1985.27|1972.27|28
1624276880000|2021-06-21 12:01:20|1988.76|1975.76|1991.38|1978.38|1991.38|1978.38|1988.3|1975.3|26
1624276890000|2021-06-21 12:01:30|1991.16|1978.16|1988.21|1975.21|1991.16|1978.16|1988.21|1975.21|24
1624276900000|2021-06-21 12:01:40|1987.86|1974.86|1986.33|1973.33|1988.36|1975.36|1985.13|1972.13|28
1624276910000|2021-06-21 12:01:50|1986.12|1973.12|1986.38|1973.38|1988.8|1975.8|1986.12|1973.12|29
1624276920000|2021-06-21 12:02:00|1986.36|1973.36|1985|1972|1986.96|1973.96|1984.96|1971.96|27
1624276930000|2021-06-21 12:02:10|1985.08|1972.08|1984.76|1971.76|1985.9|1972.9|1983.58|1970.58|27
1624276940000|2021-06-21 12:02:20|1985.17|1972.17|1984.99|1971.99|1986.55|1973.55|1984.99|1971.99|26
1624276950000|2021-06-21 12:02:30|1985.04|1972.04|1983.29|1970.29|1985.67|1972.67|1981.19|1968.19|25
1624276960000|2021-06-21 12:02:40|1982.52|1969.52|1982.81|1969.81|1983.94|1970.94|1981.04|1968.04|27
1624276970000|2021-06-21 12:02:50|1982.88|1969.88|1981|1968|1983.03|1970.03|1980.4|1967.4|26
1624276980000|2021-06-21 12:03:00|1980.88|1967.88|1977.15|1964.15|1980.88|1967.88|1977.15|1964.15|26
1624276990000|2021-06-21 12:03:10|1977.1|1964.1|1974.36|1961.36|1978.32|1965.32|1972.47|1959.47|26
1624277000000|2021-06-21 12:03:20|1974.39|1961.39|1970.61|1957.61|1974.81|1961.81|1969.08|1956.08|27
1624277010000|2021-06-21 12:03:30|1971.02|1958.02|1969.84|1956.84|1971.84|1958.84|1969.63|1956.63|24
1624277020000|2021-06-21 12:03:40|1969.72|1956.72|1969.72|1956.72|1970.3|1957.3|1969.03|1956.03|24
1624277030000|2021-06-21 12:03:50|1969.6|1956.6|1969.46|1956.46|1971.19|1958.19|1969.28|1956.28|27
1624277040000|2021-06-21 12:04:00|1969.64|1956.64|1968.43|1955.43|1969.64|1956.64|1968.25|1955.25|22
1624277050000|2021-06-21 12:04:10|1968.48|1955.48|1967.26|1954.26|1968.53|1955.53|1967.07|1954.07|20
1624277060000|2021-06-21 12:04:20|1967.58|1954.58|1968.48|1955.48|1968.48|1955.48|1965.39|1952.39|24
1624277070000|2021-06-21 12:04:30|1968.61|1955.61|1967.39|1954.39|1968.61|1955.61|1966.83|1953.83|24
1624277080000|2021-06-21 12:04:40|1967.47|1954.47|1966.97|1953.97|1968.38|1955.38|1966.23|1953.23|26
1624277090000|2021-06-21 12:04:50|1967.32|1954.32|1966.87|1953.87|1967.51|1954.51|1966.87|1953.87|24
1624277100000|2021-06-21 12:05:00|1966.32|1953.32|1962.28|1949.28|1967.08|1954.08|1962.07|1949.07|24
1624277110000|2021-06-21 12:05:10|1962.37|1949.37|1959.85|1946.85|1962.56|1949.56|1958.72|1945.72|26
1624277120000|2021-06-21 12:05:20|1960.02|1947.02|1959.93|1946.93|1960.84|1947.84|1959.72|1946.72|21
1624277130000|2021-06-21 12:05:30|1959.98|1946.98|1959.91|1946.91|1960|1947|1959.46|1946.46|15
1624277140000|2021-06-21 12:05:40|1959.75|1946.75|1959.93|1946.93|1960.81|1947.81|1959.2|1946.2|25
1624277150000|2021-06-21 12:05:50|1959.43|1946.43|1955.69|1942.69|1959.93|1946.93|1955.69|1942.69|25
1624277160000|2021-06-21 12:06:00|1955.9|1942.9|1955.99|1942.99|1956.99|1943.99|1955.42|1942.42|15
1624277170000|2021-06-21 12:06:10|1956.58|1943.58|1956.72|1943.72|1957.79|1944.79|1956.51|1943.51|24
1624277180000|2021-06-21 12:06:20|1956.52|1943.52|1957.6|1944.6|1957.6|1944.6|1955.98|1942.98|24
1624277190000|2021-06-21 12:06:30|1957.81|1944.81|1958.11|1945.11|1958.83|1945.83|1956.73|1943.73|18
1624277200000|2021-06-21 12:06:40|1958.1|1945.1|1957.95|1944.95|1958.18|1945.18|1957.95|1944.95|18
1624277210000|2021-06-21 12:06:50|1957.94|1944.94|1960.03|1947.03|1960.03|1947.03|1957.66|1944.66|21
1624277220000|2021-06-21 12:07:00|1960.14|1947.14|1959.4|1946.4|1962.11|1949.11|1958.97|1945.97|22
1624277230000|2021-06-21 12:07:10|1959.15|1946.15|1958.18|1945.18|1959.15|1946.15|1957.98|1944.98|21
1624277240000|2021-06-21 12:07:20|1958.2|1945.2|1958.85|1945.85|1959.48|1946.48|1958.2|1945.2|23
1624277250000|2021-06-21 12:07:30|1958.79|1945.79|1959.06|1946.06|1959.58|1946.58|1958.38|1945.38|25
1624277260000|2021-06-21 12:07:40|1959.05|1946.05|1964.42|1951.42|1965.97|1952.97|1958.81|1945.81|26
1624277270000|2021-06-21 12:07:50|1964.94|1951.94|1966.99|1953.99|1969.13|1956.13|1964.94|1951.94|25
1624277280000|2021-06-21 12:08:00|1967.62|1954.62|1967.17|1954.17|1968.11|1955.11|1966.27|1953.27|25
1624277290000|2021-06-21 12:08:10|1967.6|1954.6|1965.96|1952.96|1967.6|1954.6|1964.9|1951.9|19
1624277300000|2021-06-21 12:08:20|1965.97|1952.97|1965.45|1952.45|1966.37|1953.37|1965.2|1952.2|16
1624277310000|2021-06-21 12:08:30|1965.27|1952.27|1967.32|1954.32|1967.9|1954.9|1965.22|1952.22|23
1624277320000|2021-06-21 12:08:40|1966.72|1953.72|1967.03|1954.03|1967.83|1954.83|1966.33|1953.33|23
1624277330000|2021-06-21 12:08:50|1967.02|1954.02|1967.72|1954.72|1968.36|1955.36|1966.72|1953.72|25
1624277340000|2021-06-21 12:09:00|1967.71|1954.71|1977.23|1964.23|1977.23|1964.23|1967.01|1954.01|26
1624277350000|2021-06-21 12:09:10|1978.02|1965.02|1977.26|1964.26|1978.82|1965.82|1972.5|1959.5|29
1624277360000|2021-06-21 12:09:20|1978.02|1965.02|1976.27|1963.27|1978.02|1965.02|1974.51|1961.51|29
1624277370000|2021-06-21 12:09:30|1976.87|1963.87|1975.64|1962.64|1976.87|1963.87|1975.23|1962.23|25
1624277380000|2021-06-21 12:09:40|1975.37|1962.37|1976.61|1963.61|1978.32|1965.32|1975.31|1962.31|24
1624277390000|2021-06-21 12:09:50|1976.7|1963.7|1976.36|1963.36|1977.53|1964.53|1975.92|1962.92|27
1624277400000|2021-06-21 12:10:00|1976.01|1963.01|1973.37|1960.37|1976.36|1963.36|1973.28|1960.28|23
1624277410000|2021-06-21 12:10:10|1973.11|1960.11|1972.31|1959.31|1973.4|1960.4|1970.94|1957.94|28
1624277420000|2021-06-21 12:10:20|1970.81|1957.81|1971.1|1958.1|1972.83|1959.83|1970.07|1957.07|26
1624277430000|2021-06-21 12:10:30|1971.79|1958.79|1975.47|1962.47|1975.47|1962.47|1971.79|1958.79|27
1624277440000|2021-06-21 12:10:40|1974.55|1961.55|1973.91|1960.91|1975.62|1962.62|1972.55|1959.55|25
1624277450000|2021-06-21 12:10:50|1973.72|1960.72|1969.77|1956.77|1974.16|1961.16|1968.65|1955.65|29
1624277460000|2021-06-21 12:11:00|1969.78|1956.78|1970.25|1957.25|1970.25|1957.25|1969.3|1956.3|21
1624277470000|2021-06-21 12:11:10|1970.91|1957.91|1969.03|1956.03|1971.04|1958.04|1968.76|1955.76|19
1624277480000|2021-06-21 12:11:20|1968.92|1955.92|1968.18|1955.18|1969.03|1956.03|1967.55|1954.55|21
1624277490000|2021-06-21 12:11:30|1968.2|1955.2|1968.29|1955.29|1969|1956|1966.93|1953.93|26
1624277500000|2021-06-21 12:11:40|1967.95|1954.95|1967.69|1954.69|1968.63|1955.63|1967.16|1954.16|26
1624277510000|2021-06-21 12:11:50|1967.46|1954.46|1966.66|1953.66|1967.69|1954.69|1966.64|1953.64|26
1624277520000|2021-06-21 12:12:00|1966.54|1953.54|1968.25|1955.25|1968.25|1955.25|1966.35|1953.35|26
1624277530000|2021-06-21 12:12:10|1968.06|1955.06|1968.93|1955.93|1970.55|1957.55|1968.06|1955.06|26
1624277540000|2021-06-21 12:12:20|1968.73|1955.73|1968.37|1955.37|1969.21|1956.21|1968.1|1955.1|24
1624277550000|2021-06-21 12:12:30|1967.95|1954.95|1966.59|1953.59|1968.32|1955.32|1966.34|1953.34|27
1624277560000|2021-06-21 12:12:40|1966.7|1953.7|1966.44|1953.44|1968.14|1955.14|1966.02|1953.02|19
1624277570000|2021-06-21 12:12:50|1966.49|1953.49|1967.51|1954.51|1968.42|1955.42|1966.49|1953.49|21
1624277580000|2021-06-21 12:13:00|1967.5|1954.5|1967.11|1954.11|1967.56|1954.56|1966.46|1953.46|24
1624277590000|2021-06-21 12:13:10|1966.63|1953.63|1966.57|1953.57|1967.23|1954.23|1966.3|1953.3|25
1624277600000|2021-06-21 12:13:20|1966.75|1953.75|1964.62|1951.62|1967.25|1954.25|1964.62|1951.62|27
1624277610000|2021-06-21 12:13:30|1965.3|1952.3|1964.96|1951.96|1965.3|1952.3|1964.47|1951.47|27
1624277620000|2021-06-21 12:13:40|1964.99|1951.99|1963.87|1950.87|1965.02|1952.02|1963.87|1950.87|22
1624277630000|2021-06-21 12:13:50|1963.81|1950.81|1963.76|1950.76|1963.81|1950.81|1963.52|1950.52|10
1624277640000|2021-06-21 12:14:00|1964.06|1951.06|1964.61|1951.61|1965.94|1952.94|1964.06|1951.06|24
1624277650000|2021-06-21 12:14:10|1964.67|1951.67|1963.58|1950.58|1964.69|1951.69|1962.92|1949.92|26
1624277660000|2021-06-21 12:14:20|1963.57|1950.57|1963.86|1950.86|1964.2|1951.2|1962.78|1949.78|26
1624277670000|2021-06-21 12:14:30|1963.93|1950.93|1964.04|1951.04|1964.51|1951.51|1963.14|1950.14|18
1624277680000|2021-06-21 12:14:40|1962.9|1949.9|1960.88|1947.88|1962.9|1949.9|1960.66|1947.66|10
1624277690000|2021-06-21 12:14:50|1960.9|1947.9|1962.07|1949.07|1962.07|1949.07|1960.9|1947.9|22
1624277700000|2021-06-21 12:15:00|1962.15|1949.15|1960.75|1947.75|1962.15|1949.15|1960.65|1947.65|17
1624277710000|2021-06-21 12:15:10|1960.79|1947.79|1960.43|1947.43|1960.98|1947.98|1958.53|1945.53|24
1624277720000|2021-06-21 12:15:20|1960.36|1947.36|1960.31|1947.31|1960.6|1947.6|1956.86|1943.86|19
1624277730000|2021-06-21 12:15:30|1956.55|1943.55|1955.52|1942.52|1960.52|1947.52|1955.44|1942.44|19
1624277740000|2021-06-21 12:15:40|1955.46|1942.46|1958|1945|1958.23|1945.23|1955.01|1942.01|24
1624277750000|2021-06-21 12:15:50|1957.65|1944.65|1961.21|1948.21|1961.21|1948.21|1957.65|1944.65|27
1624277760000|2021-06-21 12:16:00|1961.11|1948.11|1959.45|1946.45|1961.11|1948.11|1959.02|1946.02|24
1624277770000|2021-06-21 12:16:10|1959.9|1946.9|1959.06|1946.06|1959.9|1946.9|1957.91|1944.91|22
1624277780000|2021-06-21 12:16:20|1958.51|1945.51|1956.73|1943.73|1959.1|1946.1|1956.73|1943.73|26
1624277790000|2021-06-21 12:16:30|1956.59|1943.59|1958.87|1945.87|1959.34|1946.34|1956.59|1943.59|25
1624277800000|2021-06-21 12:16:40|1958.74|1945.74|1958.46|1945.46|1959.23|1946.23|1958.46|1945.46|25
1624277810000|2021-06-21 12:16:50|1958.16|1945.16|1956.24|1943.24|1959.33|1946.33|1955.97|1942.97|23
1624277820000|2021-06-21 12:17:00|1956.73|1943.73|1955.39|1942.39|1957.12|1944.12|1955.16|1942.16|27
1624277830000|2021-06-21 12:17:10|1955.53|1942.53|1955.6|1942.6|1957.07|1944.07|1954.44|1941.44|28
1624277840000|2021-06-21 12:17:20|1955.11|1942.11|1954.64|1941.64|1955.79|1942.79|1953.08|1940.08|28
1624277850000|2021-06-21 12:17:30|1954.95|1941.95|1957.37|1944.37|1957.54|1944.54|1954.88|1941.88|23
1624277860000|2021-06-21 12:17:40|1957.28|1944.28|1950.48|1937.48|1957.28|1944.28|1950.48|1937.48|27
1624277870000|2021-06-21 12:17:50|1953.08|1940.08|1951.01|1938.01|1953.29|1940.29|1948.22|1935.22|28
1624277880000|2021-06-21 12:18:00|1953.18|1940.18|1952.28|1939.28|1953.34|1940.34|1947.66|1934.66|24
1624277890000|2021-06-21 12:18:10|1952.32|1939.32|1951.3|1938.3|1952.79|1939.79|1949.95|1936.95|26
1624277900000|2021-06-21 12:18:20|1952.47|1939.47|1953.26|1940.26|1954.65|1941.65|1951.35|1938.35|26
1624277910000|2021-06-21 12:18:30|1953.75|1940.75|1954.14|1941.14|1954.82|1941.82|1951.64|1938.64|28
1624277920000|2021-06-21 12:18:40|1954.26|1941.26|1952.24|1939.24|1955.09|1942.09|1952.24|1939.24|28
1624277930000|2021-06-21 12:18:50|1954.82|1941.82|1953.35|1940.35|1955.27|1942.27|1952.13|1939.13|27
1624277940000|2021-06-21 12:19:00|1953.28|1940.28|1954.99|1941.99|1955.71|1942.71|1952.46|1939.46|26
1624277950000|2021-06-21 12:19:10|1954.46|1941.46|1954.27|1941.27|1954.46|1941.46|1953.27|1940.27|24
1624277960000|2021-06-21 12:19:20|1954.85|1941.85|1954.38|1941.38|1955.72|1942.72|1954.13|1941.13|26
1624277970000|2021-06-21 12:19:30|1954.48|1941.48|1956.15|1943.15|1956.85|1943.85|1954.41|1941.41|24
1624277980000|2021-06-21 12:19:40|1956.54|1943.54|1959.8|1946.8|1960.44|1947.44|1956.54|1943.54|27
1624277990000|2021-06-21 12:19:50|1959.71|1946.71|1960.35|1947.35|1961.14|1948.14|1958.88|1945.88|24
1624278000000|2021-06-21 12:20:00|1959.78|1946.78|1963.55|1950.55|1963.55|1950.55|1959.78|1946.78|28
1624278010000|2021-06-21 12:20:10|1963.64|1950.64|1963|1950|1964.11|1951.11|1962.11|1949.11|27
1624278020000|2021-06-21 12:20:20|1963.73|1950.73|1964.17|1951.17|1964.87|1951.87|1963.64|1950.64|28
1624278030000|2021-06-21 12:20:30|1964.21|1951.21|1962.55|1949.55|1964.52|1951.52|1962.55|1949.55|25
1624278040000|2021-06-21 12:20:40|1962.57|1949.57|1961.62|1948.62|1962.57|1949.57|1961.47|1948.47|23
1624278050000|2021-06-21 12:20:50|1961.8|1948.8|1962.76|1949.76|1962.84|1949.84|1961.56|1948.56|24
1624278060000|2021-06-21 12:21:00|1963.01|1950.01|1960.09|1947.09|1963.65|1950.65|1960.09|1947.09|26
1624278070000|2021-06-21 12:21:10|1959.79|1946.79|1958.41|1945.41|1961.95|1948.95|1956.23|1943.23|21
1624278080000|2021-06-21 12:21:20|1958.55|1945.55|1956|1943|1958.62|1945.62|1956|1943|27
1624278090000|2021-06-21 12:21:30|1955.83|1942.83|1956.17|1943.17|1956.2|1943.2|1955.57|1942.57|24
1624278100000|2021-06-21 12:21:40|1956.32|1943.32|1958.8|1945.8|1958.82|1945.82|1956.32|1943.32|26
1624278110000|2021-06-21 12:21:50|1958.51|1945.51|1959.91|1946.91|1960.31|1947.31|1958.44|1945.44|25
1624278120000|2021-06-21 12:22:00|1959.59|1946.59|1957.93|1944.93|1959.69|1946.69|1957.92|1944.92|25
1624278130000|2021-06-21 12:22:10|1957.9|1944.9|1959.21|1946.21|1959.49|1946.49|1957.72|1944.72|21
1624278140000|2021-06-21 12:22:20|1959.3|1946.3|1960.73|1947.73|1961.6|1948.6|1958.98|1945.98|23
1624278150000|2021-06-21 12:22:30|1960.57|1947.57|1961.54|1948.54|1961.98|1948.98|1960.57|1947.57|20
1624278160000|2021-06-21 12:22:40|1961.79|1948.79|1965.33|1952.33|1967.28|1954.28|1961.75|1948.75|27
1624278170000|2021-06-21 12:22:50|1965.62|1952.62|1964.94|1951.94|1966.25|1953.25|1964.94|1951.94|26
1624278180000|2021-06-21 12:23:00|1964.75|1951.75|1967.18|1954.18|1967.18|1954.18|1964.75|1951.75|22
1624278190000|2021-06-21 12:23:10|1967.03|1954.03|1966.26|1953.26|1967.03|1954.03|1965.69|1952.69|18
1624278200000|2021-06-21 12:23:20|1966.6|1953.6|1968.58|1955.58|1968.58|1955.58|1966.44|1953.44|19
1624278210000|2021-06-21 12:23:30|1968.81|1955.81|1967.43|1954.43|1969.52|1956.52|1967.11|1954.11|21
1624278220000|2021-06-21 12:23:40|1967.85|1954.85|1968.17|1955.17|1968.28|1955.28|1967.83|1954.83|21
1624278230000|2021-06-21 12:23:50|1968.27|1955.27|1967|1954|1968.27|1955.27|1966.78|1953.78|23
1624278240000|2021-06-21 12:24:00|1966.89|1953.89|1966.18|1953.18|1966.89|1953.89|1966.18|1953.18|18
1624278250000|2021-06-21 12:24:10|1966.49|1953.49|1966.26|1953.26|1966.49|1953.49|1966.08|1953.08|17
1624278260000|2021-06-21 12:24:20|1966.23|1953.23|1967.89|1954.89|1967.89|1954.89|1966.17|1953.17|19
1624278270000|2021-06-21 12:24:30|1967.65|1954.65|1966.98|1953.98|1967.7|1954.7|1966.78|1953.78|21
1624278280000|2021-06-21 12:24:40|1967.02|1954.02|1970.5|1957.5|1970.92|1957.92|1967.02|1954.02|26
1624278290000|2021-06-21 12:24:50|1969.09|1956.09|1971.13|1958.13|1971.35|1958.35|1969.09|1956.09|20
1624278300000|2021-06-21 12:25:00|1970.97|1957.97|1967.74|1954.74|1971.15|1958.15|1967.01|1954.01|25
1624278310000|2021-06-21 12:25:10|1967.95|1954.95|1966.75|1953.75|1967.95|1954.95|1966.75|1953.75|24
1624278320000|2021-06-21 12:25:20|1966.47|1953.47|1967.91|1954.91|1968.83|1955.83|1966.47|1953.47|26
1624278330000|2021-06-21 12:25:30|1967.95|1954.95|1968.51|1955.51|1968.68|1955.68|1967.25|1954.25|24
1624278340000|2021-06-21 12:25:40|1969.19|1956.19|1968.51|1955.51|1969.21|1956.21|1968.31|1955.31|20
1624278350000|2021-06-21 12:25:50|1968.25|1955.25|1966.63|1953.63|1968.38|1955.38|1966.63|1953.63|26
1624278360000|2021-06-21 12:26:00|1966.88|1953.88|1968.37|1955.37|1968.41|1955.41|1966.39|1953.39|20
1624278370000|2021-06-21 12:26:10|1968.29|1955.29|1969.9|1956.9|1970.14|1957.14|1967.23|1954.23|28
1624278380000|2021-06-21 12:26:20|1969.75|1956.75|1971.67|1958.67|1971.67|1958.67|1969.44|1956.44|28
1624278390000|2021-06-21 12:26:30|1971.28|1958.28|1972.55|1959.55|1973.76|1960.76|1971.09|1958.09|29
1624278400000|2021-06-21 12:26:40|1972.49|1959.49|1976.4|1963.4|1976.43|1963.43|1971.4|1958.4|27
1624278410000|2021-06-21 12:26:50|1976.63|1963.63|1977.14|1964.14|1977.48|1964.48|1975.25|1962.25|28
1624278420000|2021-06-21 12:27:00|1977.24|1964.24|1974.95|1961.95|1977.72|1964.72|1974.95|1961.95|25
1624278430000|2021-06-21 12:27:10|1974.72|1961.72|1976.21|1963.21|1976.43|1963.43|1974.72|1961.72|28
1624278440000|2021-06-21 12:27:20|1976.37|1963.37|1978.46|1965.46|1978.46|1965.46|1976.37|1963.37|23
1624278450000|2021-06-21 12:27:30|1978.29|1965.29|1976.54|1963.54|1978.31|1965.31|1976.54|1963.54|28
1624278460000|2021-06-21 12:27:40|1975.81|1962.81|1978.17|1965.17|1978.17|1965.17|1974.6|1961.6|28
1624278470000|2021-06-21 12:27:50|1977.65|1964.65|1977.03|1964.03|1977.73|1964.73|1976.23|1963.23|23
1624278480000|2021-06-21 12:28:00|1977.15|1964.15|1975.69|1962.69|1977.23|1964.23|1975.59|1962.59|26
1624278490000|2021-06-21 12:28:10|1975.62|1962.62|1975.16|1962.16|1975.76|1962.76|1975.1|1962.1|21
1624278500000|2021-06-21 12:28:20|1975.23|1962.23|1975.38|1962.38|1975.49|1962.49|1974.92|1961.92|23
1624278510000|2021-06-21 12:28:30|1975.45|1962.45|1977.9|1964.9|1979.25|1966.25|1975.45|1962.45|26
1624278520000|2021-06-21 12:28:40|1977.69|1964.69|1979.16|1966.16|1979.16|1966.16|1977.43|1964.43|27
1624278530000|2021-06-21 12:28:50|1979.6|1966.6|1981.85|1968.85|1981.97|1968.97|1978.87|1965.87|28
1624278540000|2021-06-21 12:29:00|1982.07|1969.07|1984.26|1971.26|1985.62|1972.62|1982.07|1969.07|26
1624278550000|2021-06-21 12:29:10|1983.93|1970.93|1982.26|1969.26|1984.07|1971.07|1981.76|1968.76|26
1624278560000|2021-06-21 12:29:20|1982.15|1969.15|1982.81|1969.81|1983.05|1970.05|1981.88|1968.88|24
1624278570000|2021-06-21 12:29:30|1982.9|1969.9|1983.61|1970.61|1983.66|1970.66|1981.79|1968.79|19
1624278580000|2021-06-21 12:29:40|1984.16|1971.16|1986.64|1973.64|1986.64|1973.64|1984.16|1971.16|26
1624278590000|2021-06-21 12:29:50|1987.41|1974.41|1988.01|1975.01|1990.13|1977.13|1987.21|1974.21|28
1624278600000|2021-06-21 12:30:00|1988.28|1975.28|1987.81|1974.81|1988.28|1975.28|1986.87|1973.87|25
1624278610000|2021-06-21 12:30:10|1987.67|1974.67|1987.62|1974.62|1987.95|1974.95|1987.03|1974.03|29
1624278620000|2021-06-21 12:30:20|1987.34|1974.34|1986.29|1973.29|1987.73|1974.73|1985.7|1972.7|24
1624278630000|2021-06-21 12:30:30|1986.02|1973.02|1987.01|1974.01|1987.73|1974.73|1985.66|1972.66|21
1624278640000|2021-06-21 12:30:40|1987.17|1974.17|1985.69|1972.69|1987.17|1974.17|1984.69|1971.69|27
1624278650000|2021-06-21 12:30:50|1986.38|1973.38|1985.14|1972.14|1987.73|1974.73|1984.83|1971.83|26
1624278660000|2021-06-21 12:31:00|1984.79|1971.79|1986.39|1973.39|1986.75|1973.75|1984.79|1971.79|26
1624278670000|2021-06-21 12:31:10|1986.54|1973.54|1983.75|1970.75|1986.54|1973.54|1983.37|1970.37|26
1624278680000|2021-06-21 12:31:20|1983.79|1970.79|1982.51|1969.51|1984.05|1971.05|1982.51|1969.51|22
1624278690000|2021-06-21 12:31:30|1983.55|1970.55|1982.31|1969.31|1983.81|1970.81|1982.19|1969.19|22
1624278700000|2021-06-21 12:31:40|1982.01|1969.01|1982.15|1969.15|1983.37|1970.37|1981.73|1968.73|20
1624278710000|2021-06-21 12:31:50|1981.87|1968.87|1982.02|1969.02|1983.57|1970.57|1981.82|1968.82|20
1624278720000|2021-06-21 12:32:00|1982.15|1969.15|1982.04|1969.04|1983.73|1970.73|1981.6|1968.6|27
1624278730000|2021-06-21 12:32:10|1982.18|1969.18|1982.08|1969.08|1982.48|1969.48|1981.78|1968.78|26
1624278740000|2021-06-21 12:32:20|1982|1969|1980.71|1967.71|1982.48|1969.48|1980.71|1967.71|24
1624278750000|2021-06-21 12:32:30|1981.12|1968.12|1981.58|1968.58|1981.64|1968.64|1980.1|1967.1|27
1624278760000|2021-06-21 12:32:40|1980.93|1967.93|1981.51|1968.51|1981.51|1968.51|1979.18|1966.18|23
1624278770000|2021-06-21 12:32:50|1980.91|1967.91|1980.5|1967.5|1981.32|1968.32|1980.44|1967.44|22
1624278780000|2021-06-21 12:33:00|1980.21|1967.21|1978.11|1965.11|1981.01|1968.01|1978.11|1965.11|27
1624278790000|2021-06-21 12:33:10|1977.97|1964.97|1981.38|1968.38|1981.44|1968.44|1977.97|1964.97|24
1624278800000|2021-06-21 12:33:20|1982.21|1969.21|1981.54|1968.54|1982.66|1969.66|1981.05|1968.05|26
1624278810000|2021-06-21 12:33:30|1981.56|1968.56|1983.1|1970.1|1983.6|1970.6|1981.56|1968.56|28
1624278820000|2021-06-21 12:33:40|1983.11|1970.11|1983.08|1970.08|1983.94|1970.94|1982.93|1969.93|22
1624278830000|2021-06-21 12:33:50|1983.02|1970.02|1985.97|1972.97|1985.97|1972.97|1983.02|1970.02|25
1624278840000|2021-06-21 12:34:00|1986.21|1973.21|1987.42|1974.42|1987.42|1974.42|1985.69|1972.69|20
1624278850000|2021-06-21 12:34:10|1987.5|1974.5|1983.94|1970.94|1987.5|1974.5|1983.7|1970.7|26
1624278860000|2021-06-21 12:34:20|1983.93|1970.93|1983.88|1970.88|1984.59|1971.59|1983.76|1970.76|24
1624278870000|2021-06-21 12:34:30|1983.82|1970.82|1983.07|1970.07|1983.96|1970.96|1983.03|1970.03|28
1624278880000|2021-06-21 12:34:40|1983.08|1970.08|1982.83|1969.83|1983.25|1970.25|1982.54|1969.54|22
1624278890000|2021-06-21 12:34:50|1982.74|1969.74|1983.65|1970.65|1983.66|1970.66|1982.65|1969.65|20
1624278900000|2021-06-21 12:35:00|1983.66|1970.66|1982.59|1969.59|1983.86|1970.86|1982.36|1969.36|25
1624278910000|2021-06-21 12:35:10|1982.53|1969.53|1983.7|1970.7|1983.92|1970.92|1982.53|1969.53|23
1624278920000|2021-06-21 12:35:20|1983.43|1970.43|1982.65|1969.65|1983.61|1970.61|1982.65|1969.65|18
1624278930000|2021-06-21 12:35:30|1982.63|1969.63|1982.25|1969.25|1983.37|1970.37|1981.67|1968.67|25
1624278940000|2021-06-21 12:35:40|1982.01|1969.01|1981.36|1968.36|1983.41|1970.41|1980.86|1967.86|23
1624278950000|2021-06-21 12:35:50|1981.3|1968.3|1982.51|1969.51|1982.51|1969.51|1979.92|1966.92|18
1624278960000|2021-06-21 12:36:00|1982.43|1969.43|1979.69|1966.69|1982.58|1969.58|1979.54|1966.54|24
1624278970000|2021-06-21 12:36:10|1979.68|1966.68|1978.94|1965.94|1981.72|1968.72|1978.77|1965.77|21
1624278980000|2021-06-21 12:36:20|1978.71|1965.71|1980.31|1967.31|1980.63|1967.63|1977.68|1964.68|25
1624278990000|2021-06-21 12:36:30|1980.24|1967.24|1981.4|1968.4|1981.4|1968.4|1979.81|1966.81|24
1624279000000|2021-06-21 12:36:40|1981.5|1968.5|1981.36|1968.36|1982.1|1969.1|1981.21|1968.21|22
1624279010000|2021-06-21 12:36:50|1981.29|1968.29|1979.71|1966.71|1981.36|1968.36|1979.58|1966.58|25
1624279020000|2021-06-21 12:37:00|1979.67|1966.67|1979.7|1966.7|1979.87|1966.87|1979.67|1966.67|20
1624279030000|2021-06-21 12:37:10|1979.82|1966.82|1978.83|1965.83|1979.82|1966.82|1978.83|1965.83|22
1624279040000|2021-06-21 12:37:20|1978.8|1965.8|1981.86|1968.86|1981.86|1968.86|1978.8|1965.8|24
1624279050000|2021-06-21 12:37:30|1982.18|1969.18|1982.17|1969.17|1982.57|1969.57|1981.42|1968.42|21
1624279060000|2021-06-21 12:37:40|1982.4|1969.4|1981.56|1968.56|1982.43|1969.43|1980.87|1967.87|25
1624279070000|2021-06-21 12:37:50|1981.62|1968.62|1979.61|1966.61|1981.62|1968.62|1979.61|1966.61|26
1624279080000|2021-06-21 12:38:00|1979.65|1966.65|1978.75|1965.75|1980.38|1967.38|1978.18|1965.18|27
1624279090000|2021-06-21 12:38:10|1978.48|1965.48|1977.7|1964.7|1978.73|1965.73|1977.45|1964.45|29
1624279100000|2021-06-21 12:38:20|1977.42|1964.42|1977.25|1964.25|1977.99|1964.99|1976.86|1963.86|28
1624279110000|2021-06-21 12:38:30|1977.05|1964.05|1975.14|1962.14|1977.39|1964.39|1975.12|1962.12|22
1624279120000|2021-06-21 12:38:40|1975.33|1962.33|1974.55|1961.55|1976.88|1963.88|1974.55|1961.55|23
1624279130000|2021-06-21 12:38:50|1976.86|1963.86|1973.24|1960.24|1976.86|1963.86|1973.24|1960.24|24
1624279140000|2021-06-21 12:39:00|1973.28|1960.28|1973.16|1960.16|1977.16|1964.16|1973.16|1960.16|26
1624279150000|2021-06-21 12:39:10|1973.17|1960.17|1973.32|1960.32|1976.39|1963.39|1973.17|1960.17|15
1624279160000|2021-06-21 12:39:20|1973.37|1960.37|1973.49|1960.49|1976.42|1963.42|1973.25|1960.25|23
1624279170000|2021-06-21 12:39:30|1973.32|1960.32|1973.48|1960.48|1974.07|1961.07|1973.26|1960.26|24
1624279180000|2021-06-21 12:39:40|1973.45|1960.45|1974.42|1961.42|1974.53|1961.53|1973.35|1960.35|23
1624279190000|2021-06-21 12:39:50|1974.84|1961.84|1973.48|1960.48|1975.05|1962.05|1973.48|1960.48|28
1624279200000|2021-06-21 12:40:00|1973.53|1960.53|1972.65|1959.65|1973.79|1960.79|1972.65|1959.65|27
1624279210000|2021-06-21 12:40:10|1972.73|1959.73|1973.82|1960.82|1974.45|1961.45|1972.53|1959.53|27
1624279220000|2021-06-21 12:40:20|1973.76|1960.76|1973.42|1960.42|1973.76|1960.76|1973.04|1960.04|18
1624279230000|2021-06-21 12:40:30|1973.34|1960.34|1972.46|1959.46|1973.34|1960.34|1972.43|1959.43|26
1624279240000|2021-06-21 12:40:40|1972.45|1959.45|1972.03|1959.03|1972.45|1959.45|1971.81|1958.81|24
1624279250000|2021-06-21 12:40:50|1971.89|1958.89|1972.34|1959.34|1972.67|1959.67|1971.79|1958.79|26
1624279260000|2021-06-21 12:41:00|1972.06|1959.06|1971.16|1958.16|1972.43|1959.43|1970.53|1957.53|26
1624279270000|2021-06-21 12:41:10|1970.53|1957.53|1969.64|1956.64|1971.21|1958.21|1969.36|1956.36|26
1624279280000|2021-06-21 12:41:20|1969.8|1956.8|1968.18|1955.18|1970.42|1957.42|1967.9|1954.9|26
1624279290000|2021-06-21 12:41:30|1968.19|1955.19|1968.46|1955.46|1968.79|1955.79|1967.91|1954.91|28
1624279300000|2021-06-21 12:41:40|1968.42|1955.42|1968.93|1955.93|1970.08|1957.08|1968.08|1955.08|27
1624279310000|2021-06-21 12:41:50|1969.23|1956.23|1968.02|1955.02|1969.56|1956.56|1967.54|1954.54|25
1624279320000|2021-06-21 12:42:00|1968.08|1955.08|1967.53|1954.53|1968.08|1955.08|1967.2|1954.2|17
1624279330000|2021-06-21 12:42:10|1967.52|1954.52|1966.05|1953.05|1967.52|1954.52|1965.88|1952.88|23
1624279340000|2021-06-21 12:42:20|1965.86|1952.86|1966.34|1953.34|1966.43|1953.43|1965.45|1952.45|27
1624279350000|2021-06-21 12:42:30|1966.44|1953.44|1969.07|1956.07|1969.08|1956.08|1966.43|1953.43|24
1624279360000|2021-06-21 12:42:40|1969.09|1956.09|1971.08|1958.08|1971.96|1958.96|1969.04|1956.04|27
1624279370000|2021-06-21 12:42:50|1971.13|1958.13|1970.26|1957.26|1971.78|1958.78|1970.19|1957.19|25
1624279380000|2021-06-21 12:43:00|1970.21|1957.21|1975.36|1962.36|1975.4|1962.4|1970.21|1957.21|27
1624279390000|2021-06-21 12:43:10|1974.97|1961.97|1975.94|1962.94|1976.24|1963.24|1973.39|1960.39|28
1624279400000|2021-06-21 12:43:20|1976.08|1963.08|1976.73|1963.73|1978.55|1965.55|1975.76|1962.76|27
1624279410000|2021-06-21 12:43:30|1976.58|1963.58|1977.97|1964.97|1978.07|1965.07|1976.41|1963.41|29
1624279420000|2021-06-21 12:43:40|1978.17|1965.17|1981.76|1968.76|1981.76|1968.76|1978.17|1965.17|28
1624279430000|2021-06-21 12:43:50|1981.71|1968.71|1979.94|1966.94|1983.12|1970.12|1979.94|1966.94|27
1624279440000|2021-06-21 12:44:00|1979.84|1966.84|1978.19|1965.19|1979.84|1966.84|1977.56|1964.56|26
1624279450000|2021-06-21 12:44:10|1978.13|1965.13|1977.16|1964.16|1978.14|1965.14|1977.15|1964.15|23
1624279460000|2021-06-21 12:44:20|1977.09|1964.09|1977.53|1964.53|1977.53|1964.53|1976.95|1963.95|23
1624279470000|2021-06-21 12:44:30|1977.18|1964.18|1977.37|1964.37|1977.7|1964.7|1976.82|1963.82|24
1624279480000|2021-06-21 12:44:40|1977.35|1964.35|1975.52|1962.52|1977.77|1964.77|1975.52|1962.52|27
1624279490000|2021-06-21 12:44:50|1976.74|1963.74|1974.56|1961.56|1976.74|1963.74|1973.39|1960.39|22
1624279500000|2021-06-21 12:45:00|1974.54|1961.54|1975.15|1962.15|1975.76|1962.76|1971.02|1958.02|26
1624279510000|2021-06-21 12:45:10|1974.98|1961.98|1971.85|1958.85|1975.18|1962.18|1971.81|1958.81|24
1624279520000|2021-06-21 12:45:20|1971.76|1958.76|1970.86|1957.86|1974.2|1961.2|1970.48|1957.48|23
1624279530000|2021-06-21 12:45:30|1971.3|1958.3|1970.65|1957.65|1972.74|1959.74|1969.03|1956.03|28
1624279540000|2021-06-21 12:45:40|1970.62|1957.62|1966.44|1953.44|1970.62|1957.62|1966.06|1953.06|28
1624279550000|2021-06-21 12:45:50|1965.92|1952.92|1965.58|1952.58|1966.43|1953.43|1965.58|1952.58|28
1624279560000|2021-06-21 12:46:00|1965.69|1952.69|1967.01|1954.01|1967.01|1954.01|1965.59|1952.59|25
1624279570000|2021-06-21 12:46:10|1967.11|1954.11|1967.88|1954.88|1968.5|1955.5|1967|1954|29
1624279580000|2021-06-21 12:46:20|1967.62|1954.62|1966.47|1953.47|1967.7|1954.7|1966.06|1953.06|22
1624279590000|2021-06-21 12:46:30|1966.42|1953.42|1965.14|1952.14|1966.42|1953.42|1964.97|1951.97|26
1624279600000|2021-06-21 12:46:40|1964.9|1951.9|1962.24|1949.24|1965.05|1952.05|1962.07|1949.07|26
1624279610000|2021-06-21 12:46:50|1962.06|1949.06|1961.23|1948.23|1962.31|1949.31|1961.2|1948.2|28
1624279620000|2021-06-21 12:47:00|1961.31|1948.31|1964.41|1951.41|1964.58|1951.58|1961.31|1948.31|24
1624279630000|2021-06-21 12:47:10|1964.21|1951.21|1961.61|1948.61|1964.37|1951.37|1961.48|1948.48|28
1624279640000|2021-06-21 12:47:20|1961.57|1948.57|1961.63|1948.63|1963.04|1950.04|1961.39|1948.39|26
1624279650000|2021-06-21 12:47:30|1961.66|1948.66|1961.37|1948.37|1961.74|1948.74|1960.4|1947.4|26
1624279660000|2021-06-21 12:47:40|1961.5|1948.5|1960.9|1947.9|1962.02|1949.02|1960.57|1947.57|28
1624279670000|2021-06-21 12:47:50|1960.7|1947.7|1959.74|1946.74|1961.33|1948.33|1959.72|1946.72|27
1624279680000|2021-06-21 12:48:00|1959.82|1946.82|1960.88|1947.88|1961.01|1948.01|1959.08|1946.08|29
1624279690000|2021-06-21 12:48:10|1961.01|1948.01|1961.68|1948.68|1962.27|1949.27|1960.7|1947.7|25
1624279700000|2021-06-21 12:48:20|1961.8|1948.8|1959.93|1946.93|1962.27|1949.27|1959.73|1946.73|24
1624279710000|2021-06-21 12:48:30|1960.05|1947.05|1962.3|1949.3|1962.38|1949.38|1960.05|1947.05|28
1624279720000|2021-06-21 12:48:40|1962.35|1949.35|1960.24|1947.24|1962.36|1949.36|1960.24|1947.24|25
1624279730000|2021-06-21 12:48:50|1960.15|1947.15|1958.92|1945.92|1960.15|1947.15|1957.35|1944.35|25
1624279740000|2021-06-21 12:49:00|1958.93|1945.93|1957.23|1944.23|1958.93|1945.93|1957.23|1944.23|25
1624279750000|2021-06-21 12:49:10|1957.39|1944.39|1960.18|1947.18|1960.18|1947.18|1957.16|1944.16|26
1624279760000|2021-06-21 12:49:20|1960.43|1947.43|1960.75|1947.75|1961.69|1948.69|1960.03|1947.03|28
1624279770000|2021-06-21 12:49:30|1960.57|1947.57|1960.99|1947.99|1961.33|1948.33|1960.57|1947.57|29
1624279780000|2021-06-21 12:49:40|1961.02|1948.02|1961.26|1948.26|1961.57|1948.57|1960.8|1947.8|20
1624279790000|2021-06-21 12:49:50|1961.33|1948.33|1961.6|1948.6|1961.86|1948.86|1961.05|1948.05|28
1624279800000|2021-06-21 12:50:00|1961.57|1948.57|1961.55|1948.55|1961.85|1948.85|1961.4|1948.4|25
1624279810000|2021-06-21 12:50:10|1961.46|1948.46|1960.09|1947.09|1961.59|1948.59|1959.89|1946.89|23
1624279820000|2021-06-21 12:50:20|1959.88|1946.88|1959.71|1946.71|1960.4|1947.4|1958.39|1945.39|27
1624279830000|2021-06-21 12:50:30|1959.74|1946.74|1959.93|1946.93|1960.14|1947.14|1959.38|1946.38|24
1624279840000|2021-06-21 12:50:40|1959.98|1946.98|1960.29|1947.29|1960.44|1947.44|1959.48|1946.48|24
1624279850000|2021-06-21 12:50:50|1960.34|1947.34|1959.93|1946.93|1960.38|1947.38|1959.8|1946.8|22
1624279860000|2021-06-21 12:51:00|1959.67|1946.67|1959.34|1946.34|1960.14|1947.14|1959.34|1946.34|22
1624279870000|2021-06-21 12:51:10|1959.3|1946.3|1956.87|1943.87|1959.68|1946.68|1956.14|1943.14|28
1624279880000|2021-06-21 12:51:20|1957.03|1944.03|1956.32|1943.32|1957.03|1944.03|1956.26|1943.26|22
1624279890000|2021-06-21 12:51:30|1956.34|1943.34|1957.12|1944.12|1957.94|1944.94|1956.34|1943.34|26
1624279900000|2021-06-21 12:51:40|1957.15|1944.15|1957.12|1944.12|1958.13|1945.13|1957.05|1944.05|24
1624279910000|2021-06-21 12:51:50|1957.1|1944.1|1955.26|1942.26|1957.2|1944.2|1955.03|1942.03|27
1624279920000|2021-06-21 12:52:00|1955.32|1942.32|1954.55|1941.55|1955.68|1942.68|1954.16|1941.16|26
1624279930000|2021-06-21 12:52:10|1954.69|1941.69|1954.17|1941.17|1955.36|1942.36|1952.47|1939.47|28
1624279940000|2021-06-21 12:52:20|1954.52|1941.52|1953.9|1940.9|1954.54|1941.54|1953.65|1940.65|27
1624279950000|2021-06-21 12:52:30|1954.03|1941.03|1955.12|1942.12|1955.29|1942.29|1954|1941|25
1624279960000|2021-06-21 12:52:40|1955.17|1942.17|1953.92|1940.92|1955.26|1942.26|1953.17|1940.17|22
1624279970000|2021-06-21 12:52:50|1953.95|1940.95|1955.33|1942.33|1955.4|1942.4|1953.87|1940.87|28
1624279980000|2021-06-21 12:53:00|1955.29|1942.29|1955.57|1942.57|1955.72|1942.72|1955.21|1942.21|25
1624279990000|2021-06-21 12:53:10|1955.54|1942.54|1954.33|1941.33|1955.54|1942.54|1954.33|1941.33|21
1624280000000|2021-06-21 12:53:20|1954.26|1941.26|1953.54|1940.54|1954.37|1941.37|1953.54|1940.54|24
1624280010000|2021-06-21 12:53:30|1953.74|1940.74|1954.07|1941.07|1954.43|1941.43|1953.43|1940.43|25
1624280020000|2021-06-21 12:53:40|1953.77|1940.77|1954.18|1941.18|1954.29|1941.29|1953.77|1940.77|27
1624280030000|2021-06-21 12:53:50|1954.22|1941.22|1954.62|1941.62|1954.81|1941.81|1954.22|1941.22|25
1624280040000|2021-06-21 12:54:00|1954.6|1941.6|1954.25|1941.25|1954.88|1941.88|1954.25|1941.25|23
1624280050000|2021-06-21 12:54:10|1954.04|1941.04|1954.36|1941.36|1954.36|1941.36|1952.47|1939.47|28
1624280060000|2021-06-21 12:54:20|1954.35|1941.35|1956.25|1943.25|1957.35|1944.35|1954.35|1941.35|25
1624280070000|2021-06-21 12:54:30|1956.04|1943.04|1957.84|1944.84|1957.91|1944.91|1956.04|1943.04|27
1624280080000|2021-06-21 12:54:40|1958.02|1945.02|1956.51|1943.51|1958.3|1945.3|1956.51|1943.51|25
1624280090000|2021-06-21 12:54:50|1956.44|1943.44|1956.18|1943.18|1956.61|1943.61|1955.72|1942.72|28
1624280100000|2021-06-21 12:55:00|1956.11|1943.11|1953.78|1940.78|1956.31|1943.31|1953.78|1940.78|26
1624280110000|2021-06-21 12:55:10|1953.79|1940.79|1952.8|1939.8|1953.79|1940.79|1952.8|1939.8|27
1624280120000|2021-06-21 12:55:20|1952.73|1939.73|1952.89|1939.89|1952.89|1939.89|1951.2|1938.2|28
1624280130000|2021-06-21 12:55:30|1952.98|1939.98|1952.25|1939.25|1953.74|1940.74|1952.22|1939.22|28
1624280140000|2021-06-21 12:55:40|1952.23|1939.23|1953.37|1940.37|1953.43|1940.43|1952.05|1939.05|25
1624280150000|2021-06-21 12:55:50|1953.23|1940.23|1954.39|1941.39|1954.39|1941.39|1952.99|1939.99|23
1624280160000|2021-06-21 12:56:00|1954.33|1941.33|1952.58|1939.58|1954.44|1941.44|1952.55|1939.55|22
1624280170000|2021-06-21 12:56:10|1952.61|1939.61|1953.17|1940.17|1953.24|1940.24|1952.61|1939.61|23
1624280180000|2021-06-21 12:56:20|1953.29|1940.29|1955.13|1942.13|1956.29|1943.29|1953.29|1940.29|24
1624280190000|2021-06-21 12:56:30|1955|1942|1954.64|1941.64|1956|1943|1954.64|1941.64|27
1624280200000|2021-06-21 12:56:40|1954.94|1941.94|1955.03|1942.03|1955.03|1942.03|1954.05|1941.05|25
1624280210000|2021-06-21 12:56:50|1955.13|1942.13|1957.65|1944.65|1957.65|1944.65|1955.13|1942.13|28
1624280220000|2021-06-21 12:57:00|1957.39|1944.39|1955.66|1942.66|1957.47|1944.47|1955.41|1942.41|25
1624280230000|2021-06-21 12:57:10|1955.79|1942.79|1955.54|1942.54|1956.65|1943.65|1955.54|1942.54|28
1624280240000|2021-06-21 12:57:20|1955.56|1942.56|1954.94|1941.94|1955.56|1942.56|1954.29|1941.29|26
1624280250000|2021-06-21 12:57:30|1954.72|1941.72|1953.89|1940.89|1954.86|1941.86|1953.44|1940.44|24
1624280260000|2021-06-21 12:57:40|1954.36|1941.36|1952.59|1939.59|1954.36|1941.36|1952.25|1939.25|24
1624280270000|2021-06-21 12:57:50|1952.87|1939.87|1952.51|1939.51|1953.56|1940.56|1951.85|1938.85|26
1624280280000|2021-06-21 12:58:00|1952.53|1939.53|1953.47|1940.47|1953.57|1940.57|1952.53|1939.53|28
1624280290000|2021-06-21 12:58:10|1953.29|1940.29|1954.1|1941.1|1954.11|1941.11|1953|1940|26
1624280300000|2021-06-21 12:58:20|1954.07|1941.07|1954.27|1941.27|1955.11|1942.11|1953.81|1940.81|27
1624280310000|2021-06-21 12:58:30|1954.26|1941.26|1954.12|1941.12|1954.65|1941.65|1953.89|1940.89|20
1624280320000|2021-06-21 12:58:40|1954.14|1941.14|1954.52|1941.52|1955.41|1942.41|1954.14|1941.14|26
1624280330000|2021-06-21 12:58:50|1954.49|1941.49|1953.65|1940.65|1955|1942|1953.65|1940.65|27
1624280340000|2021-06-21 12:59:00|1953.63|1940.63|1952.88|1939.88|1953.63|1940.63|1952.64|1939.64|21
1624280350000|2021-06-21 12:59:10|1952.61|1939.61|1953.08|1940.08|1953.11|1940.11|1952.55|1939.55|17
1624280360000|2021-06-21 12:59:20|1953.01|1940.01|1951.05|1938.05|1953.35|1940.35|1951.05|1938.05|18
1624280370000|2021-06-21 12:59:30|1951.2|1938.2|1952.84|1939.84|1952.86|1939.86|1951.17|1938.17|24
1624280380000|2021-06-21 12:59:40|1952.82|1939.82|1953.37|1940.37|1953.43|1940.43|1952.48|1939.48|22
1624280390000|2021-06-21 12:59:50|1953.25|1940.25|1955.42|1942.42|1955.44|1942.44|1953.18|1940.18|24
1624280400000|2021-06-21 13:00:00|1955.5|1942.5|1954.82|1941.82|1955.59|1942.59|1954|1941|27
1624280410000|2021-06-21 13:00:10|1954.78|1941.78|1961.2|1948.2|1961.2|1948.2|1954.78|1941.78|28
1624280420000|2021-06-21 13:00:20|1961.43|1948.43|1962.22|1949.22|1962.98|1949.98|1961.43|1948.43|29
1624280430000|2021-06-21 13:00:30|1962.37|1949.37|1963.91|1950.91|1963.91|1950.91|1961.73|1948.73|26
1624280440000|2021-06-21 13:00:40|1964.14|1951.14|1964.63|1951.63|1966.31|1953.31|1964.13|1951.13|28
1624280450000|2021-06-21 13:00:50|1964.56|1951.56|1962.56|1949.56|1964.56|1951.56|1962.56|1949.56|25
1624280460000|2021-06-21 13:01:00|1962.48|1949.48|1960.98|1947.98|1962.51|1949.51|1960.64|1947.64|26
1624280470000|2021-06-21 13:01:10|1961.01|1948.01|1960.83|1947.83|1961.54|1948.54|1960.57|1947.57|25
1624280480000|2021-06-21 13:01:20|1960.79|1947.79|1960.71|1947.71|1961.06|1948.06|1960.66|1947.66|26
1624280490000|2021-06-21 13:01:30|1960.74|1947.74|1959.55|1946.55|1960.94|1947.94|1959.55|1946.55|27
1624280500000|2021-06-21 13:01:40|1959.62|1946.62|1957.32|1944.32|1959.65|1946.65|1957.27|1944.27|20
1624280510000|2021-06-21 13:01:50|1957.27|1944.27|1956.06|1943.06|1957.34|1944.34|1955.48|1942.48|27
1624280520000|2021-06-21 13:02:00|1956.01|1943.01|1955.11|1942.11|1956.01|1943.01|1954.05|1941.05|26
1624280530000|2021-06-21 13:02:10|1954.76|1941.76|1954.77|1941.77|1955.12|1942.12|1953.88|1940.88|26
1624280540000|2021-06-21 13:02:20|1954.43|1941.43|1954.33|1941.33|1954.95|1941.95|1953.51|1940.51|26
1624280550000|2021-06-21 13:02:30|1954.65|1941.65|1954.29|1941.29|1955.28|1942.28|1953.69|1940.69|25
1624280560000|2021-06-21 13:02:40|1954.46|1941.46|1949.81|1936.81|1954.69|1941.69|1948.93|1935.93|28
1624280570000|2021-06-21 13:02:50|1949.51|1936.51|1946.44|1933.44|1953.42|1940.42|1946.24|1933.24|28
1624280580000|2021-06-21 13:03:00|1946.31|1933.31|1946.65|1933.65|1946.65|1933.65|1946.02|1933.02|26
1624280590000|2021-06-21 13:03:10|1947.15|1934.15|1947.41|1934.41|1948.8|1935.8|1947.15|1934.15|26
1624280600000|2021-06-21 13:03:20|1947.33|1934.33|1945.79|1932.79|1947.33|1934.33|1943.69|1930.69|26
1624280610000|2021-06-21 13:03:30|1945.66|1932.66|1944.5|1931.5|1946.83|1933.83|1943.55|1930.55|28
1624280620000|2021-06-21 13:03:40|1944.31|1931.31|1944.36|1931.36|1945.4|1932.4|1943.11|1930.11|28
1624280630000|2021-06-21 13:03:50|1943.86|1930.86|1944.66|1931.66|1944.83|1931.83|1942.55|1929.55|25
1624280640000|2021-06-21 13:04:00|1944.42|1931.42|1941.4|1928.4|1944.82|1931.82|1939.97|1926.97|27
1624280650000|2021-06-21 13:04:10|1941.71|1928.71|1935.45|1922.45|1941.95|1928.95|1935.44|1922.44|28
1624280660000|2021-06-21 13:04:20|1935.17|1922.17|1929.87|1916.87|1935.22|1922.22|1928.53|1915.53|28
1624280670000|2021-06-21 13:04:30|1931.67|1918.67|1931.92|1918.92|1932.43|1919.43|1929.9|1916.9|27
1624280680000|2021-06-21 13:04:40|1932.11|1919.11|1926.33|1913.33|1932.86|1919.86|1926.2|1913.2|28
1624280690000|2021-06-21 13:04:50|1926.09|1913.09|1929.69|1916.69|1931.15|1918.15|1925.75|1912.75|27
1624280700000|2021-06-21 13:05:00|1929.7|1916.7|1929.75|1916.75|1931.48|1918.48|1929.44|1916.44|29
1624280710000|2021-06-21 13:05:10|1929.92|1916.92|1925.45|1912.45|1930.38|1917.38|1925.03|1912.03|27
1624280720000|2021-06-21 13:05:20|1925.41|1912.41|1923.99|1910.99|1925.42|1912.42|1923.77|1910.77|28
1624280730000|2021-06-21 13:05:30|1924.09|1911.09|1925.93|1912.93|1926.05|1913.05|1924.09|1911.09|28
1624280740000|2021-06-21 13:05:40|1925.49|1912.49|1929.38|1916.38|1929.45|1916.45|1925.49|1912.49|27
1624280750000|2021-06-21 13:05:50|1929.59|1916.59|1926.2|1913.2|1930.02|1917.02|1926.15|1913.15|28
1624280760000|2021-06-21 13:06:00|1926.14|1913.14|1929.51|1916.51|1930.1|1917.1|1926.14|1913.14|27
1624280770000|2021-06-21 13:06:10|1929.52|1916.52|1932.31|1919.31|1932.31|1919.31|1929.52|1916.52|29
1624280780000|2021-06-21 13:06:20|1932.64|1919.64|1930.29|1917.29|1933.52|1920.52|1930.07|1917.07|27
1624280790000|2021-06-21 13:06:30|1930.11|1917.11|1929.66|1916.66|1930.11|1917.11|1928.72|1915.72|27
1624280800000|2021-06-21 13:06:40|1929.65|1916.65|1929.89|1916.89|1929.89|1916.89|1929.33|1916.33|23
1624280810000|2021-06-21 13:06:50|1928.86|1915.86|1929.04|1916.04|1929.39|1916.39|1928|1915|28
1624280820000|2021-06-21 13:07:00|1929.07|1916.07|1932.89|1919.89|1932.89|1919.89|1929.07|1916.07|27
1624280830000|2021-06-21 13:07:10|1932.63|1919.63|1934.12|1921.12|1934.43|1921.43|1932|1919|27
1624280840000|2021-06-21 13:07:20|1934.43|1921.43|1933.7|1920.7|1936.43|1923.43|1933.58|1920.58|28
1624280850000|2021-06-21 13:07:30|1933.57|1920.57|1932.5|1919.5|1933.67|1920.67|1932.18|1919.18|26
1624280860000|2021-06-21 13:07:40|1932.4|1919.4|1930.37|1917.37|1932.4|1919.4|1930.28|1917.28|27
1624280870000|2021-06-21 13:07:50|1930.35|1917.35|1929.4|1916.4|1931.52|1918.52|1929.33|1916.33|28
1624280880000|2021-06-21 13:08:00|1929.77|1916.77|1927.38|1914.38|1929.78|1916.78|1927.29|1914.29|27
1624280890000|2021-06-21 13:08:10|1927.43|1914.43|1927.35|1914.35|1928.08|1915.08|1926.62|1913.62|26
1624280900000|2021-06-21 13:08:20|1927.03|1914.03|1927.19|1914.19|1927.2|1914.2|1926.32|1913.32|20
1624280910000|2021-06-21 13:08:30|1927.2|1914.2|1931.89|1918.89|1931.89|1918.89|1927.2|1914.2|28
1624280920000|2021-06-21 13:08:40|1931.7|1918.7|1936.24|1923.24|1936.24|1923.24|1931.7|1918.7|27
1624280930000|2021-06-21 13:08:50|1936.3|1923.3|1935.54|1922.54|1937.45|1924.45|1934.51|1921.51|28
1624280940000|2021-06-21 13:09:00|1935.38|1922.38|1939.63|1926.63|1939.63|1926.63|1935.38|1922.38|25
1624280950000|2021-06-21 13:09:10|1939.58|1926.58|1940.41|1927.41|1940.41|1927.41|1938.25|1925.25|28
1624280960000|2021-06-21 13:09:20|1940.16|1927.16|1938.84|1925.84|1940.8|1927.8|1938.53|1925.53|27
1624280970000|2021-06-21 13:09:30|1938.83|1925.83|1938.56|1925.56|1939.93|1926.93|1938.55|1925.55|25
1624280980000|2021-06-21 13:09:40|1938.76|1925.76|1940.73|1927.73|1940.73|1927.73|1938.35|1925.35|27
1624280990000|2021-06-21 13:09:50|1940.71|1927.71|1942.23|1929.23|1942.23|1929.23|1939.79|1926.79|26
1624281000000|2021-06-21 13:10:00|1942.32|1929.32|1939.45|1926.45|1942.62|1929.62|1939.36|1926.36|28
1624281010000|2021-06-21 13:10:10|1939.21|1926.21|1938.12|1925.12|1939.59|1926.59|1935.53|1922.53|28
1624281020000|2021-06-21 13:10:20|1934.91|1921.91|1933.11|1920.11|1937.21|1924.21|1932.81|1919.81|25
1624281030000|2021-06-21 13:10:30|1933.16|1920.16|1935.11|1922.11|1935.11|1922.11|1932.59|1919.59|27
1624281040000|2021-06-21 13:10:40|1935.04|1922.04|1933.81|1920.81|1935.55|1922.55|1933.81|1920.81|22
1624281050000|2021-06-21 13:10:50|1933.76|1920.76|1933.11|1920.11|1933.91|1920.91|1932.21|1919.21|29
1624281060000|2021-06-21 13:11:00|1932.88|1919.88|1935.78|1922.78|1936.31|1923.31|1932.77|1919.77|24
1624281070000|2021-06-21 13:11:10|1936.1|1923.1|1935.99|1922.99|1936.79|1923.79|1935.76|1922.76|25
1624281080000|2021-06-21 13:11:20|1936.01|1923.01|1932.55|1919.55|1936.01|1923.01|1932.27|1919.27|28
1624281090000|2021-06-21 13:11:30|1932.58|1919.58|1934.19|1921.19|1934.26|1921.26|1932.58|1919.58|26
1624281100000|2021-06-21 13:11:40|1934.69|1921.69|1935.55|1922.55|1935.57|1922.57|1934.59|1921.59|24
1624281110000|2021-06-21 13:11:50|1935.54|1922.54|1933.26|1920.26|1935.54|1922.54|1933.26|1920.26|24
1624281120000|2021-06-21 13:12:00|1933.25|1920.25|1934.56|1921.56|1935|1922|1933.07|1920.07|26
1624281130000|2021-06-21 13:12:10|1934.61|1921.61|1935.1|1922.1|1935.19|1922.19|1934.61|1921.61|22
1624281140000|2021-06-21 13:12:20|1934.98|1921.98|1935.79|1922.79|1935.88|1922.88|1934.85|1921.85|27
1624281150000|2021-06-21 13:12:30|1935.76|1922.76|1937.7|1924.7|1937.7|1924.7|1935.76|1922.76|24
1624281160000|2021-06-21 13:12:40|1937.74|1924.74|1939.42|1926.42|1940.44|1927.44|1937.74|1924.74|27
1624281170000|2021-06-21 13:12:50|1939.4|1926.4|1939.32|1926.32|1939.4|1926.4|1938.03|1925.03|27
1624281180000|2021-06-21 13:13:00|1939.12|1926.12|1938.73|1925.73|1939.48|1926.48|1937.95|1924.95|29
1624281190000|2021-06-21 13:13:10|1938.79|1925.79|1936.65|1923.65|1938.79|1925.79|1936.65|1923.65|25
1624281200000|2021-06-21 13:13:20|1936.58|1923.58|1936.56|1923.56|1936.67|1923.67|1936.22|1923.22|22
1624281210000|2021-06-21 13:13:30|1936.63|1923.63|1936.57|1923.57|1936.71|1923.71|1936.21|1923.21|25
1624281220000|2021-06-21 13:13:40|1936.58|1923.58|1936.75|1923.75|1937.02|1924.02|1936.51|1923.51|28
1624281230000|2021-06-21 13:13:50|1936.76|1923.76|1934.52|1921.52|1936.83|1923.83|1934.43|1921.43|24
1624281240000|2021-06-21 13:14:00|1934.53|1921.53|1936.71|1923.71|1936.71|1923.71|1934.36|1921.36|26
1624281250000|2021-06-21 13:14:10|1936.73|1923.73|1937.77|1924.77|1938.91|1925.91|1936.73|1923.73|27
1624281260000|2021-06-21 13:14:20|1937.54|1924.54|1937.71|1924.71|1938.2|1925.2|1936.93|1923.93|16
1624281270000|2021-06-21 13:14:30|1937.76|1924.76|1937.51|1924.51|1937.82|1924.82|1935.98|1922.98|26
1624281280000|2021-06-21 13:14:40|1937.52|1924.52|1939.16|1926.16|1939.17|1926.17|1937.42|1924.42|28
1624281290000|2021-06-21 13:14:50|1939.19|1926.19|1939.54|1926.54|1939.56|1926.56|1938.43|1925.43|29
1624281300000|2021-06-21 13:15:00|1939.6|1926.6|1936.45|1923.45|1939.67|1926.67|1936.44|1923.44|26
1624281310000|2021-06-21 13:15:10|1936.44|1923.44|1934.54|1921.54|1937.4|1924.4|1934.47|1921.47|28
1624281320000|2021-06-21 13:15:20|1934.55|1921.55|1937.26|1924.26|1937.37|1924.37|1934.55|1921.55|27
1624281330000|2021-06-21 13:15:30|1937.25|1924.25|1937.04|1924.04|1937.28|1924.28|1935.78|1922.78|27
1624281340000|2021-06-21 13:15:40|1937.15|1924.15|1937.15|1924.15|1937.54|1924.54|1936.96|1923.96|25
1624281350000|2021-06-21 13:15:50|1937.14|1924.14|1937.14|1924.14|1937.42|1924.42|1935.7|1922.7|23
1624281360000|2021-06-21 13:16:00|1937.23|1924.23|1938.15|1925.15|1939.97|1926.97|1936.99|1923.99|29
1624281370000|2021-06-21 13:16:10|1938.28|1925.28|1941.49|1928.49|1941.79|1928.79|1938.28|1925.28|27
1624281380000|2021-06-21 13:16:20|1941.44|1928.44|1946.33|1933.33|1946.33|1933.33|1940.58|1927.58|29
1624281390000|2021-06-21 13:16:30|1946.48|1933.48|1948.83|1935.83|1949.25|1936.25|1946.48|1933.48|28
1624281400000|2021-06-21 13:16:40|1948.85|1935.85|1950.04|1937.04|1950.8|1937.8|1948.81|1935.81|28
1624281410000|2021-06-21 13:16:50|1949.77|1936.77|1948.01|1935.01|1950.11|1937.11|1947.69|1934.69|27
1624281420000|2021-06-21 13:17:00|1947.29|1934.29|1947|1934|1947.55|1934.55|1946.56|1933.56|28
1624281430000|2021-06-21 13:17:10|1947.19|1934.19|1953.81|1940.81|1953.81|1940.81|1947.19|1934.19|26
1624281440000|2021-06-21 13:17:20|1953.79|1940.79|1953.82|1940.82|1955.3|1942.3|1952.64|1939.64|29
1624281450000|2021-06-21 13:17:30|1953.87|1940.87|1953.37|1940.37|1954.9|1941.9|1953.19|1940.19|28
1624281460000|2021-06-21 13:17:40|1953.36|1940.36|1951.71|1938.71|1953.43|1940.43|1951.71|1938.71|27
1624281470000|2021-06-21 13:17:50|1951.78|1938.78|1953.61|1940.61|1953.61|1940.61|1951.41|1938.41|28
1624281480000|2021-06-21 13:18:00|1953.68|1940.68|1955.89|1942.89|1955.9|1942.9|1953.51|1940.51|26
1624281490000|2021-06-21 13:18:10|1955.79|1942.79|1959.87|1946.87|1960.15|1947.15|1955.79|1942.79|25
1624281500000|2021-06-21 13:18:20|1960.04|1947.04|1957.46|1944.46|1960.04|1947.04|1956.72|1943.72|25
1624281510000|2021-06-21 13:18:30|1957.44|1944.44|1956.54|1943.54|1957.79|1944.79|1955.68|1942.68|25
1624281520000|2021-06-21 13:18:40|1956.51|1943.51|1958.91|1945.91|1961.46|1948.46|1956.34|1943.34|27
1624281530000|2021-06-21 13:18:50|1959.55|1946.55|1961.04|1948.04|1961.79|1948.79|1959.49|1946.49|27
1624281540000|2021-06-21 13:19:00|1961.21|1948.21|1959.68|1946.68|1962.36|1949.36|1959.49|1946.49|26
1624281550000|2021-06-21 13:19:10|1958.86|1945.86|1960.77|1947.77|1961.15|1948.15|1958.74|1945.74|27
1624281560000|2021-06-21 13:19:20|1960.97|1947.97|1963.58|1950.58|1964.4|1951.4|1960.97|1947.97|25
1624281570000|2021-06-21 13:19:30|1964.1|1951.1|1965.65|1952.65|1965.65|1952.65|1964.1|1951.1|29
1624281580000|2021-06-21 13:19:40|1965.75|1952.75|1965.96|1952.96|1966.9|1953.9|1965.07|1952.07|29
1624281590000|2021-06-21 13:19:50|1965.94|1952.94|1965.04|1952.04|1966.04|1953.04|1964.53|1951.53|27
1624281600000|2021-06-21 13:20:00|1965.16|1952.16|1969.25|1956.25|1970.5|1957.5|1965.16|1952.16|27
1624281610000|2021-06-21 13:20:10|1969.43|1956.43|1973.4|1960.4|1976.05|1963.05|1969.43|1956.43|29
1624281620000|2021-06-21 13:20:20|1973.44|1960.44|1972.84|1959.84|1973.53|1960.53|1970.61|1957.61|25
1624281630000|2021-06-21 13:20:30|1972.86|1959.86|1971.52|1958.52|1972.86|1959.86|1971.48|1958.48|28
1624281640000|2021-06-21 13:20:40|1971.6|1958.6|1970.39|1957.39|1971.62|1958.62|1969.82|1956.82|26
1624281650000|2021-06-21 13:20:50|1970.99|1957.99|1969.65|1956.65|1971.2|1958.2|1968.42|1955.42|27
1624281660000|2021-06-21 13:21:00|1969.04|1956.04|1970.09|1957.09|1972.25|1959.25|1969.04|1956.04|27
1624281670000|2021-06-21 13:21:10|1970.16|1957.16|1965.96|1952.96|1970.16|1957.16|1965.92|1952.92|26
1624281680000|2021-06-21 13:21:20|1966.24|1953.24|1968.13|1955.13|1968.78|1955.78|1966.24|1953.24|25
1624281690000|2021-06-21 13:21:30|1968.29|1955.29|1966.53|1953.53|1968.29|1955.29|1966.36|1953.36|28
1624281700000|2021-06-21 13:21:40|1966.54|1953.54|1965.84|1952.84|1966.54|1953.54|1964.15|1951.15|28
1624281710000|2021-06-21 13:21:50|1965.68|1952.68|1963.39|1950.39|1966|1953|1963.39|1950.39|26
1624281720000|2021-06-21 13:22:00|1963.36|1950.36|1964.75|1951.75|1965.01|1952.01|1961.25|1948.25|28
1624281730000|2021-06-21 13:22:10|1964.72|1951.72|1962.11|1949.11|1964.74|1951.74|1960.95|1947.95|27
1624281740000|2021-06-21 13:22:20|1962.13|1949.13|1959.48|1946.48|1962.13|1949.13|1959.24|1946.24|28
1624281750000|2021-06-21 13:22:30|1959.15|1946.15|1962.09|1949.09|1962.1|1949.1|1957.66|1944.66|26
1624281760000|2021-06-21 13:22:40|1961.86|1948.86|1960.66|1947.66|1961.86|1948.86|1959.92|1946.92|26
1624281770000|2021-06-21 13:22:50|1960.73|1947.73|1959.46|1946.46|1961.03|1948.03|1958.85|1945.85|28
1624281780000|2021-06-21 13:23:00|1959.59|1946.59|1958.3|1945.3|1959.65|1946.65|1956.96|1943.96|27
1624281790000|2021-06-21 13:23:10|1958.63|1945.63|1957.98|1944.98|1959.06|1946.06|1957.98|1944.98|25
1624281800000|2021-06-21 13:23:20|1957.77|1944.77|1960.85|1947.85|1961.13|1948.13|1957.77|1944.77|25
1624281810000|2021-06-21 13:23:30|1960.84|1947.84|1961.33|1948.33|1962.87|1949.87|1960.84|1947.84|29
1624281820000|2021-06-21 13:23:40|1961.83|1948.83|1959.93|1946.93|1961.85|1948.85|1959.65|1946.65|27
1624281830000|2021-06-21 13:23:50|1959.98|1946.98|1961.58|1948.58|1962.39|1949.39|1959.98|1946.98|28
1624281840000|2021-06-21 13:24:00|1961.42|1948.42|1962.76|1949.76|1962.92|1949.92|1960.16|1947.16|26
1624281850000|2021-06-21 13:24:10|1962.78|1949.78|1961.86|1948.86|1962.78|1949.78|1961.63|1948.63|27
1624281860000|2021-06-21 13:24:20|1961.88|1948.88|1960.09|1947.09|1961.88|1948.88|1959.37|1946.37|23
1624281870000|2021-06-21 13:24:30|1959.96|1946.96|1960.8|1947.8|1960.8|1947.8|1959.03|1946.03|26
1624281880000|2021-06-21 13:24:40|1960.76|1947.76|1960.12|1947.12|1960.76|1947.76|1959.55|1946.55|25
1624281890000|2021-06-21 13:24:50|1960.16|1947.16|1959.63|1946.63|1960.57|1947.57|1959.08|1946.08|24
1624281900000|2021-06-21 13:25:00|1959.57|1946.57|1957.3|1944.3|1959.97|1946.97|1956.07|1943.07|27
1624281910000|2021-06-21 13:25:10|1957.43|1944.43|1956.15|1943.15|1958.41|1945.41|1956.08|1943.08|25
1624281920000|2021-06-21 13:25:20|1956.23|1943.23|1956.87|1943.87|1957.67|1944.67|1956.23|1943.23|24
1624281930000|2021-06-21 13:25:30|1956.95|1943.95|1956.38|1943.38|1957.37|1944.37|1956.36|1943.36|26
1624281940000|2021-06-21 13:25:40|1956.36|1943.36|1956.37|1943.37|1956.52|1943.52|1956.26|1943.26|20
1624281950000|2021-06-21 13:25:50|1956.34|1943.34|1957.45|1944.45|1959.14|1946.14|1956.34|1943.34|25
1624281960000|2021-06-21 13:26:00|1957.28|1944.28|1956.51|1943.51|1960.04|1947.04|1956.51|1943.51|25
1624281970000|2021-06-21 13:26:10|1956.55|1943.55|1959.97|1946.97|1962.55|1949.55|1956.55|1943.55|23
1624281980000|2021-06-21 13:26:20|1959.95|1946.95|1962.69|1949.69|1962.69|1949.69|1959.64|1946.64|21
1624281990000|2021-06-21 13:26:30|1962.98|1949.98|1963.04|1950.04|1963.58|1950.58|1961.98|1948.98|26
1624282000000|2021-06-21 13:26:40|1962.93|1949.93|1964.36|1951.36|1965.18|1952.18|1962.93|1949.93|26
1624282010000|2021-06-21 13:26:50|1964.2|1951.2|1965.83|1952.83|1966.98|1953.98|1964.2|1951.2|26
1624282020000|2021-06-21 13:27:00|1965.8|1952.8|1963.97|1950.97|1965.9|1952.9|1963.69|1950.69|26
1624282030000|2021-06-21 13:27:10|1964.01|1951.01|1963.96|1950.96|1964.58|1951.58|1963.65|1950.65|23
1624282040000|2021-06-21 13:27:20|1963.92|1950.92|1963.84|1950.84|1964.32|1951.32|1963.46|1950.46|18
1624282050000|2021-06-21 13:27:30|1963.67|1950.67|1964.16|1951.16|1964.31|1951.31|1963.54|1950.54|21
1624282060000|2021-06-21 13:27:40|1963.91|1950.91|1964.2|1951.2|1965.37|1952.37|1963.28|1950.28|26
1624282070000|2021-06-21 13:27:50|1964.32|1951.32|1963.68|1950.68|1964.88|1951.88|1963.62|1950.62|21
1624282080000|2021-06-21 13:28:00|1963.62|1950.62|1963.71|1950.71|1963.95|1950.95|1963.49|1950.49|15
1624282090000|2021-06-21 13:28:10|1963.82|1950.82|1966.16|1953.16|1966.17|1953.17|1963|1950|23
1624282100000|2021-06-21 13:28:20|1966.85|1953.85|1966.22|1953.22|1967.07|1954.07|1966.21|1953.21|23
1624282110000|2021-06-21 13:28:30|1966.23|1953.23|1968.38|1955.38|1969.53|1956.53|1966.23|1953.23|27
1624282120000|2021-06-21 13:28:40|1968.39|1955.39|1969.88|1956.88|1971.53|1958.53|1968.39|1955.39|28
1624282130000|2021-06-21 13:28:50|1969.67|1956.67|1968.4|1955.4|1969.7|1956.7|1968.26|1955.26|27
1624282140000|2021-06-21 13:29:00|1968.35|1955.35|1967.2|1954.2|1968.35|1955.35|1966.42|1953.42|28
1624282150000|2021-06-21 13:29:10|1967.16|1954.16|1967.02|1954.02|1967.2|1954.2|1966.45|1953.45|20
1624282160000|2021-06-21 13:29:20|1967.08|1954.08|1965.11|1952.11|1967.16|1954.16|1965.11|1952.11|28
1624282170000|2021-06-21 13:29:30|1965.13|1952.13|1966.16|1953.16|1966.19|1953.19|1965|1952|25
1624282180000|2021-06-21 13:29:40|1966.12|1953.12|1966.72|1953.72|1967.21|1954.21|1966.12|1953.12|26
1624282190000|2021-06-21 13:29:50|1966.75|1953.75|1967.8|1954.8|1969.21|1956.21|1966.75|1953.75|24
1624282200000|2021-06-21 13:30:00|1967.82|1954.82|1967.32|1954.32|1968.49|1955.49|1967.3|1954.3|23
1624282210000|2021-06-21 13:30:10|1967.09|1954.09|1966.03|1953.03|1967.09|1954.09|1966.03|1953.03|23
1624282220000|2021-06-21 13:30:20|1966.38|1953.38|1965.96|1952.96|1966.96|1953.96|1965.96|1952.96|21
1624282230000|2021-06-21 13:30:30|1965.89|1952.89|1966.11|1953.11|1966.75|1953.75|1965.89|1952.89|23
1624282240000|2021-06-21 13:30:40|1966.12|1953.12|1967.62|1954.62|1968.26|1955.26|1965.99|1952.99|28
1624282250000|2021-06-21 13:30:50|1967.67|1954.67|1970.63|1957.63|1970.65|1957.65|1967.67|1954.67|22
1624282260000|2021-06-21 13:31:00|1970.6|1957.6|1970.11|1957.11|1970.6|1957.6|1969.64|1956.64|23
1624282270000|2021-06-21 13:31:10|1970.09|1957.09|1971.36|1958.36|1971.36|1958.36|1969.86|1956.86|24
1624282280000|2021-06-21 13:31:20|1971.57|1958.57|1975.08|1962.08|1975.89|1962.89|1971.57|1958.57|27
1624282290000|2021-06-21 13:31:30|1975.07|1962.07|1976.62|1963.62|1976.62|1963.62|1974.54|1961.54|27
1624282300000|2021-06-21 13:31:40|1976.83|1963.83|1978.06|1965.06|1978.51|1965.51|1976.83|1963.83|26
1624282310000|2021-06-21 13:31:50|1978.84|1965.84|1979.96|1966.96|1980.32|1967.32|1978.53|1965.53|27
1624282320000|2021-06-21 13:32:00|1980.23|1967.23|1977.92|1964.92|1981.18|1968.18|1977.91|1964.91|25
1624282330000|2021-06-21 13:32:10|1978.01|1965.01|1977.43|1964.43|1978.06|1965.06|1977.06|1964.06|25
1624282340000|2021-06-21 13:32:20|1976.79|1963.79|1978.08|1965.08|1978.13|1965.13|1976.79|1963.79|22
1624282350000|2021-06-21 13:32:30|1978.09|1965.09|1978.01|1965.01|1978.34|1965.34|1977.32|1964.32|24
1624282360000|2021-06-21 13:32:40|1977.66|1964.66|1977.1|1964.1|1977.66|1964.66|1977.1|1964.1|21
1624282370000|2021-06-21 13:32:50|1977.19|1964.19|1976.14|1963.14|1977.19|1964.19|1976.02|1963.02|28
1624282380000|2021-06-21 13:33:00|1976.24|1963.24|1976.99|1963.99|1977.46|1964.46|1976.24|1963.24|25
1624282390000|2021-06-21 13:33:10|1976.97|1963.97|1976.18|1963.18|1976.97|1963.97|1976.15|1963.15|21
1624282400000|2021-06-21 13:33:20|1976.48|1963.48|1974.96|1961.96|1976.51|1963.51|1974.96|1961.96|24
1624282410000|2021-06-21 13:33:30|1974.97|1961.97|1974.32|1961.32|1975.71|1962.71|1974.31|1961.31|26
1624282420000|2021-06-21 13:33:40|1974.26|1961.26|1974.11|1961.11|1975.58|1962.58|1974.09|1961.09|28
1624282430000|2021-06-21 13:33:50|1974.09|1961.09|1974.27|1961.27|1975.33|1962.33|1973.99|1960.99|26
1624282440000|2021-06-21 13:34:00|1974.35|1961.35|1975.44|1962.44|1975.45|1962.45|1974.21|1961.21|24
1624282450000|2021-06-21 13:34:10|1975.43|1962.43|1974.41|1961.41|1975.67|1962.67|1974.41|1961.41|26
1624282460000|2021-06-21 13:34:20|1974.67|1961.67|1975.52|1962.52|1976.02|1963.02|1973.82|1960.82|27
1624282470000|2021-06-21 13:34:30|1975.49|1962.49|1975.5|1962.5|1975.7|1962.7|1975.45|1962.45|26
1624282480000|2021-06-21 13:34:40|1975.51|1962.51|1976.12|1963.12|1976.12|1963.12|1975.37|1962.37|22
1624282490000|2021-06-21 13:34:50|1976.36|1963.36|1976.99|1963.99|1977.03|1964.03|1976.22|1963.22|21
1624282500000|2021-06-21 13:35:00|1977.02|1964.02|1976.03|1963.03|1977.02|1964.02|1976.03|1963.03|20
1624282510000|2021-06-21 13:35:10|1975.97|1962.97|1975.2|1962.2|1975.97|1962.97|1975.18|1962.18|25
1624282520000|2021-06-21 13:35:20|1975.19|1962.19|1973.87|1960.87|1975.43|1962.43|1973.87|1960.87|25
1624282530000|2021-06-21 13:35:30|1974.1|1961.1|1973.44|1960.44|1974.48|1961.48|1972.29|1959.29|24
1624282540000|2021-06-21 13:35:40|1973.45|1960.45|1974.73|1961.73|1974.79|1961.79|1973.45|1960.45|27
1624282550000|2021-06-21 13:35:50|1972.7|1959.7|1971.85|1958.85|1973.52|1960.52|1971.84|1958.84|26
1624282560000|2021-06-21 13:36:00|1971.97|1958.97|1970.59|1957.59|1972.21|1959.21|1970.57|1957.57|25
1624282570000|2021-06-21 13:36:10|1970.54|1957.54|1970.18|1957.18|1970.59|1957.59|1969.78|1956.78|26
1624282580000|2021-06-21 13:36:20|1970.19|1957.19|1969.85|1956.85|1970.43|1957.43|1969.76|1956.76|26
1624282590000|2021-06-21 13:36:30|1969.82|1956.82|1969.9|1956.9|1970.34|1957.34|1969.61|1956.61|25
1624282600000|2021-06-21 13:36:40|1969.91|1956.91|1970.7|1957.7|1970.83|1957.83|1969.88|1956.88|27
1624282610000|2021-06-21 13:36:50|1970.71|1957.71|1969.95|1956.95|1970.71|1957.71|1969.91|1956.91|27
1624282620000|2021-06-21 13:37:00|1970.01|1957.01|1970.02|1957.02|1970.39|1957.39|1969.91|1956.91|25
1624282630000|2021-06-21 13:37:10|1970.03|1957.03|1969.1|1956.1|1970.04|1957.04|1968.6|1955.6|24
1624282640000|2021-06-21 13:37:20|1969.11|1956.11|1968.87|1955.87|1969.17|1956.17|1968.74|1955.74|24
1624282650000|2021-06-21 13:37:30|1968.76|1955.76|1967.84|1954.84|1968.76|1955.76|1967.6|1954.6|23
1624282660000|2021-06-21 13:37:40|1967.26|1954.26|1965.14|1952.14|1968.35|1955.35|1964.67|1951.67|27
1624282670000|2021-06-21 13:37:50|1965.18|1952.18|1963.47|1950.47|1965.18|1952.18|1963.17|1950.17|23
1624282680000|2021-06-21 13:38:00|1963.66|1950.66|1963.21|1950.21|1963.66|1950.66|1962.6|1949.6|28
1624282690000|2021-06-21 13:38:10|1963.22|1950.22|1965.23|1952.23|1965.23|1952.23|1963.2|1950.2|22
1624282700000|2021-06-21 13:38:20|1965.44|1952.44|1965.06|1952.06|1966.34|1953.34|1964.71|1951.71|27
1624282710000|2021-06-21 13:38:30|1964.99|1951.99|1964.11|1951.11|1964.99|1951.99|1963.78|1950.78|25
1624282720000|2021-06-21 13:38:40|1964.09|1951.09|1963.59|1950.59|1964.09|1951.09|1962.1|1949.1|27
1624282730000|2021-06-21 13:38:50|1963.12|1950.12|1964.46|1951.46|1965.16|1952.16|1963.12|1950.12|28
1624282740000|2021-06-21 13:39:00|1964.43|1951.43|1966.89|1953.89|1967.11|1954.11|1964.43|1951.43|26
1624282750000|2021-06-21 13:39:10|1966.97|1953.97|1968.65|1955.65|1968.65|1955.65|1966.37|1953.37|28
1624282760000|2021-06-21 13:39:20|1968.59|1955.59|1971.28|1958.28|1971.28|1958.28|1968.59|1955.59|27
1624282770000|2021-06-21 13:39:30|1971.17|1958.17|1970.1|1957.1|1971.18|1958.18|1969.63|1956.63|25
1624282780000|2021-06-21 13:39:40|1970.05|1957.05|1969.36|1956.36|1970.19|1957.19|1969.24|1956.24|23
1624282790000|2021-06-21 13:39:50|1969.37|1956.37|1969.78|1956.78|1969.78|1956.78|1967.64|1954.64|24
1624282800000|2021-06-21 13:40:00|1969.37|1956.37|1967.4|1954.4|1969.83|1956.83|1967.34|1954.34|28
1624282810000|2021-06-21 13:40:10|1967.43|1954.43|1968.92|1955.92|1968.92|1955.92|1967.1|1954.1|28
1624282820000|2021-06-21 13:40:20|1968.94|1955.94|1969.24|1956.24|1969.89|1956.89|1968.72|1955.72|26
1624282830000|2021-06-21 13:40:30|1969.41|1956.41|1971.04|1958.04|1971.06|1958.06|1969.41|1956.41|25
1624282840000|2021-06-21 13:40:40|1971.02|1958.02|1971.69|1958.69|1972.36|1959.36|1970.87|1957.87|24
1624282850000|2021-06-21 13:40:50|1971.68|1958.68|1971.28|1958.28|1972.01|1959.01|1971.28|1958.28|18
1624282860000|2021-06-21 13:41:00|1971.21|1958.21|1969.72|1956.72|1971.52|1958.52|1969.01|1956.01|28
1624282870000|2021-06-21 13:41:10|1969.6|1956.6|1969.35|1956.35|1969.82|1956.82|1969.1|1956.1|22
1624282880000|2021-06-21 13:41:20|1969.23|1956.23|1970.6|1957.6|1970.6|1957.6|1969.02|1956.02|23
1624282890000|2021-06-21 13:41:30|1970.96|1957.96|1970.14|1957.14|1971.33|1958.33|1970.14|1957.14|21
1624282900000|2021-06-21 13:41:40|1970.32|1957.32|1970.9|1957.9|1970.99|1957.99|1970.32|1957.32|13
1624282910000|2021-06-21 13:41:50|1971.02|1958.02|1971.81|1958.81|1972.24|1959.24|1970.65|1957.65|23
1624282920000|2021-06-21 13:42:00|1971.85|1958.85|1973.23|1960.23|1973.84|1960.84|1971.85|1958.85|24
1624282930000|2021-06-21 13:42:10|1973.37|1960.37|1974.01|1961.01|1974.95|1961.95|1973.37|1960.37|17
1624282940000|2021-06-21 13:42:20|1974.84|1961.84|1975.05|1962.05|1975.32|1962.32|1974.47|1961.47|22
1624282950000|2021-06-21 13:42:30|1975.06|1962.06|1974.75|1961.75|1975.17|1962.17|1974.22|1961.22|22
1624282960000|2021-06-21 13:42:40|1974.74|1961.74|1975.75|1962.75|1977.17|1964.17|1974.67|1961.67|24
1624282970000|2021-06-21 13:42:50|1975.56|1962.56|1974.5|1961.5|1975.92|1962.92|1974.41|1961.41|22
1624282980000|2021-06-21 13:43:00|1974.89|1961.89|1974.54|1961.54|1974.89|1961.89|1973.43|1960.43|25
1624282990000|2021-06-21 13:43:10|1974.55|1961.55|1976.55|1963.55|1976.97|1963.97|1974.55|1961.55|25
1624283000000|2021-06-21 13:43:20|1976.48|1963.48|1978.29|1965.29|1979.14|1966.14|1976.43|1963.43|28
1624283010000|2021-06-21 13:43:30|1977.93|1964.93|1978.42|1965.42|1979.07|1966.07|1977.46|1964.46|27
1624283020000|2021-06-21 13:43:40|1978.41|1965.41|1978.96|1965.96|1979.11|1966.11|1978.36|1965.36|22
1624283030000|2021-06-21 13:43:50|1979.24|1966.24|1978.33|1965.33|1979.38|1966.38|1978.33|1965.33|20
1624283040000|2021-06-21 13:44:00|1978.32|1965.32|1979.74|1966.74|1979.74|1966.74|1977.67|1964.67|19
1624283050000|2021-06-21 13:44:10|1979.78|1966.78|1982.05|1969.05|1982.05|1969.05|1979.78|1966.78|28
1624283060000|2021-06-21 13:44:20|1982.12|1969.12|1984.57|1971.57|1984.57|1971.57|1980.93|1967.93|26
1624283070000|2021-06-21 13:44:30|1984.47|1971.47|1986.61|1973.61|1987.27|1974.27|1983.88|1970.88|27
1624283080000|2021-06-21 13:44:40|1986.69|1973.69|1986.47|1973.47|1986.9|1973.9|1984.99|1971.99|27
1624283090000|2021-06-21 13:44:50|1986.49|1973.49|1986.63|1973.63|1986.63|1973.63|1986.11|1973.11|26
1624283100000|2021-06-21 13:45:00|1986.57|1973.57|1985.19|1972.19|1986.58|1973.58|1984.78|1971.78|22
1624283110000|2021-06-21 13:45:10|1985.37|1972.37|1990.01|1977.01|1990.01|1977.01|1985.29|1972.29|26
1624283120000|2021-06-21 13:45:20|1990.44|1977.44|1990.36|1977.36|1992.94|1979.94|1989.56|1976.56|27
1624283130000|2021-06-21 13:45:30|1990.28|1977.28|1989.96|1976.96|1990.62|1977.62|1989.59|1976.59|27
1624283140000|2021-06-21 13:45:40|1989.85|1976.85|1990.83|1977.83|1991.04|1978.04|1988.93|1975.93|27
1624283150000|2021-06-21 13:45:50|1990.79|1977.79|1991.91|1978.91|1992.49|1979.49|1990.15|1977.15|25
1624283160000|2021-06-21 13:46:00|1991.74|1978.74|1990.89|1977.89|1991.74|1978.74|1990.89|1977.89|28
1624283170000|2021-06-21 13:46:10|1991.1|1978.1|1991.2|1978.2|1991.43|1978.43|1990.45|1977.45|28
1624283180000|2021-06-21 13:46:20|1991.21|1978.21|1991.98|1978.98|1991.98|1978.98|1990.86|1977.86|27
1624283190000|2021-06-21 13:46:30|1992.05|1979.05|1990.55|1977.55|1992.35|1979.35|1989.76|1976.76|26
1624283200000|2021-06-21 13:46:40|1990.68|1977.68|1990.87|1977.87|1991.44|1978.44|1989.97|1976.97|27
1624283210000|2021-06-21 13:46:50|1990.88|1977.88|1990.05|1977.05|1991.27|1978.27|1989.45|1976.45|29
1624283220000|2021-06-21 13:47:00|1989.91|1976.91|1990.89|1977.89|1991.43|1978.43|1989.91|1976.91|27
1624283230000|2021-06-21 13:47:10|1990.97|1977.97|1990|1977|1990.97|1977.97|1989.51|1976.51|26
1624283240000|2021-06-21 13:47:20|1990.18|1977.18|1990.45|1977.45|1990.85|1977.85|1990.18|1977.18|26
1624283250000|2021-06-21 13:47:30|1990.34|1977.34|1990.19|1977.19|1990.35|1977.35|1989.63|1976.63|27
1624283260000|2021-06-21 13:47:40|1990.2|1977.2|1990.62|1977.62|1991.48|1978.48|1990.2|1977.2|27
1624283270000|2021-06-21 13:47:50|1990.59|1977.59|1990.12|1977.12|1991.13|1978.13|1989.89|1976.89|34
1624283280000|2021-06-21 13:48:00|1990.1|1977.1|1989.38|1976.38|1990.79|1977.79|1988.54|1975.54|38
1624283290000|2021-06-21 13:48:10|1989.66|1976.66|1989.33|1976.33|1990.31|1977.31|1988.66|1975.66|39
1624283300000|2021-06-21 13:48:20|1989.72|1976.72|1989.03|1976.03|1989.79|1976.79|1988.97|1975.97|35
1624283310000|2021-06-21 13:48:30|1989.2|1976.2|1989.92|1976.92|1990.79|1977.79|1988.02|1975.02|39
1624283320000|2021-06-21 13:48:40|1989.73|1976.73|1990.96|1977.96|1991.8|1978.8|1989.73|1976.73|37
1624283330000|2021-06-21 13:48:50|1990.8|1977.8|1990.4|1977.4|1991.38|1978.38|1990.02|1977.02|27
1624283340000|2021-06-21 13:49:00|1990.46|1977.46|1990.81|1977.81|1991.17|1978.17|1990.07|1977.07|27
1624283350000|2021-06-21 13:49:10|1990.52|1977.52|1990.68|1977.68|1990.81|1977.81|1990|1977|21
1624283360000|2021-06-21 13:49:20|1990.73|1977.73|1990.28|1977.28|1991.04|1978.04|1989.31|1976.31|33
1624283370000|2021-06-21 13:49:30|1990.24|1977.24|1991.67|1978.67|1991.67|1978.67|1989.88|1976.88|26
1624283380000|2021-06-21 13:49:40|1991.69|1978.69|1992.69|1979.69|1992.69|1979.69|1991.15|1978.15|34
1624283390000|2021-06-21 13:49:50|1992.87|1979.87|1994.5|1981.5|1994.5|1981.5|1992.37|1979.37|37
1624283400000|2021-06-21 13:50:00|1994.37|1981.37|1993.79|1980.79|1994.37|1981.37|1993.32|1980.32|34
1624283410000|2021-06-21 13:50:10|1993.81|1980.81|1993.5|1980.5|1994.05|1981.05|1993.07|1980.07|36
1624283420000|2021-06-21 13:50:20|1993.26|1980.26|1993.52|1980.52|1993.52|1980.52|1993.14|1980.14|30
1624283430000|2021-06-21 13:50:30|1993.51|1980.51|1993.74|1980.74|1993.91|1980.91|1992.46|1979.46|37
1624283440000|2021-06-21 13:50:40|1993.69|1980.69|1993.9|1980.9|1993.9|1980.9|1993.32|1980.32|31
1624283450000|2021-06-21 13:50:50|1993.97|1980.97|1993.22|1980.22|1994.36|1981.36|1993.22|1980.22|34
1624283460000|2021-06-21 13:51:00|1993.42|1980.42|1992.7|1979.7|1993.5|1980.5|1992.66|1979.66|28
1624283470000|2021-06-21 13:51:10|1992.77|1979.77|1991.77|1978.77|1992.8|1979.8|1991.58|1978.58|35
1624283480000|2021-06-21 13:51:20|1991.79|1978.79|1990.87|1977.87|1991.79|1978.79|1990.71|1977.71|32
1624283490000|2021-06-21 13:51:30|1990.97|1977.97|1991.28|1978.28|1991.79|1978.79|1990.88|1977.88|38
1624283500000|2021-06-21 13:51:40|1991.19|1978.19|1990.44|1977.44|1991.25|1978.25|1990.28|1977.28|35
1624283510000|2021-06-21 13:51:50|1990.48|1977.48|1991.66|1978.66|1991.66|1978.66|1989.73|1976.73|31
1624283520000|2021-06-21 13:52:00|1991.75|1978.75|1991.12|1978.12|1992.1|1979.1|1991.07|1978.07|33
1624283530000|2021-06-21 13:52:10|1991.16|1978.16|1990.97|1977.97|1991.16|1978.16|1990.79|1977.79|31
1624283540000|2021-06-21 13:52:20|1990.93|1977.93|1990.32|1977.32|1991.04|1978.04|1990.31|1977.31|28
1624283550000|2021-06-21 13:52:30|1990.31|1977.31|1989.57|1976.57|1990.41|1977.41|1989.51|1976.51|34
1624283560000|2021-06-21 13:52:40|1989.66|1976.66|1989.33|1976.33|1989.66|1976.66|1989.17|1976.17|33
1624283570000|2021-06-21 13:52:50|1989.35|1976.35|1990.87|1977.87|1991.42|1978.42|1988.98|1975.98|40
1624283580000|2021-06-21 13:53:00|1990.88|1977.88|1990.42|1977.42|1991.39|1978.39|1990.42|1977.42|35
1624283590000|2021-06-21 13:53:10|1990.44|1977.44|1990.75|1977.75|1990.98|1977.98|1990.44|1977.44|34
1624283600000|2021-06-21 13:53:20|1990.72|1977.72|1988.57|1975.57|1990.72|1977.72|1988.57|1975.57|35
1624283610000|2021-06-21 13:53:30|1988.73|1975.73|1988.64|1975.64|1989.94|1976.94|1987.42|1974.42|39
1624283620000|2021-06-21 13:53:40|1988.6|1975.6|1990.71|1977.71|1990.89|1977.89|1988.57|1975.57|37
1624283630000|2021-06-21 13:53:50|1990.78|1977.78|1991.18|1978.18|1992.3|1979.3|1990.63|1977.63|35
1624283640000|2021-06-21 13:54:00|1991.23|1978.23|1991.97|1978.97|1993.01|1980.01|1991.23|1978.23|33
1624283650000|2021-06-21 13:54:10|1991.93|1978.93|1990.32|1977.32|1991.93|1978.93|1989.89|1976.89|35
1624283660000|2021-06-21 13:54:20|1990.2|1977.2|1989.44|1976.44|1990.2|1977.2|1988.38|1975.38|33
1624283670000|2021-06-21 13:54:30|1989.47|1976.47|1991.52|1978.52|1991.73|1978.73|1989.47|1976.47|36
1624283680000|2021-06-21 13:54:40|1991.47|1978.47|1993.24|1980.24|1993.56|1980.56|1991.26|1978.26|37
1624283690000|2021-06-21 13:54:50|1993.22|1980.22|1993.55|1980.55|1993.88|1980.88|1992.44|1979.44|37
1624283700000|2021-06-21 13:55:00|1993.54|1980.54|1994.55|1981.55|1994.55|1981.55|1992.96|1979.96|31
1624283710000|2021-06-21 13:55:10|1994.5|1981.5|1995.74|1982.74|1996.11|1983.11|1994.5|1981.5|35
1624283720000|2021-06-21 13:55:20|1995.86|1982.86|2001.84|1988.84|2001.84|1988.84|1995.86|1982.86|38
1624283730000|2021-06-21 13:55:30|2001.94|1988.94|1998.87|1985.87|2002.21|1989.21|1998.55|1985.55|39
1624283740000|2021-06-21 13:55:40|1999.05|1986.05|1997.27|1984.27|1999.49|1986.49|1997.27|1984.27|30
1624283750000|2021-06-21 13:55:50|1997.32|1984.32|1999.68|1986.68|1999.68|1986.68|1996.81|1983.81|30
1624283760000|2021-06-21 13:56:00|1999.62|1986.62|1998.27|1985.27|1999.62|1986.62|1998.11|1985.11|23
1624283770000|2021-06-21 13:56:10|1998.33|1985.33|1998.51|1985.51|1999.06|1986.06|1998.24|1985.24|27
1624283780000|2021-06-21 13:56:20|1998.52|1985.52|2001.58|1988.58|2001.58|1988.58|1998.51|1985.51|36
1624283790000|2021-06-21 13:56:30|2001.78|1988.78|2002.82|1989.82|2002.87|1989.87|2001.55|1988.55|36
1624283800000|2021-06-21 13:56:40|2002.88|1989.88|2002.22|1989.22|2003.47|1990.47|2002.22|1989.22|37
1624283810000|2021-06-21 13:56:50|2002.03|1989.03|2002.57|1989.57|2002.88|1989.88|2000.7|1987.7|34
1624283820000|2021-06-21 13:57:00|2002.64|1989.64|2004.4|1991.4|2005.12|1992.12|2002.64|1989.64|35
1624283830000|2021-06-21 13:57:10|2004.34|1991.34|2003.07|1990.07|2004.45|1991.45|2002.72|1989.72|32
1624283840000|2021-06-21 13:57:20|2002.95|1989.95|2002.91|1989.91|2003.14|1990.14|2001.99|1988.99|31
1624283850000|2021-06-21 13:57:30|2002.97|1989.97|2003.3|1990.3|2003.94|1990.94|2002.97|1989.97|37
1624283860000|2021-06-21 13:57:40|2003.25|1990.25|2003.29|1990.29|2003.69|1990.69|2003.18|1990.18|26
1624283870000|2021-06-21 13:57:50|2003.56|1990.56|2006.23|1993.23|2006.41|1993.41|2003.55|1990.55|33
1624283880000|2021-06-21 13:58:00|2005.92|1992.92|2007.8|1994.8|2008.59|1995.59|2005.91|1992.91|35
1624283890000|2021-06-21 13:58:10|2007.79|1994.79|2015.75|2002.75|2015.75|2002.75|2007.76|1994.76|38
1624283900000|2021-06-21 13:58:20|2015.54|2002.54|2015.89|2002.89|2016.15|2003.15|2014.41|2001.41|38
1624283910000|2021-06-21 13:58:30|2015.76|2002.76|2017.98|2004.98|2020.12|2007.12|2015.76|2002.76|40
1624283920000|2021-06-21 13:58:40|2018.09|2005.09|2017.25|2004.25|2018.09|2005.09|2016.77|2003.77|36
1624283930000|2021-06-21 13:58:50|2017.24|2004.24|2017.76|2004.76|2018.7|2005.7|2017.16|2004.16|35
1624283940000|2021-06-21 13:59:00|2017.69|2004.69|2018.86|2005.86|2018.92|2005.92|2017.69|2004.69|40
1624283950000|2021-06-21 13:59:10|2018.73|2005.73|2017.92|2004.92|2018.87|2005.87|2017.43|2004.43|35
1624283960000|2021-06-21 13:59:20|2017.85|2004.85|2019.52|2006.52|2019.52|2006.52|2017.48|2004.48|37
1624283970000|2021-06-21 13:59:30|2019.82|2006.82|2019.1|2006.1|2020.25|2007.25|2018.4|2005.4|30
1624283980000|2021-06-21 13:59:40|2019.17|2006.17|2019.75|2006.75|2020.99|2007.99|2018.98|2005.98|38
1624283990000|2021-06-21 13:59:50|2019.22|2006.22|2018.84|2005.84|2019.6|2006.6|2018.52|2005.52|32
1624284000000|2021-06-21 14:00:00|2018.85|2005.85|2016.97|2003.97|2019.38|2006.38|2016.9|2003.9|37
1624284010000|2021-06-21 14:00:10|2016.96|2003.96|2020.42|2007.42|2021.04|2008.04|2016.07|2003.07|36
1624284020000|2021-06-21 14:00:20|2020.35|2007.35|2020.66|2007.66|2021.18|2008.18|2019.83|2006.83|34
1624284030000|2021-06-21 14:00:30|2020.61|2007.61|2019.88|2006.88|2020.61|2007.61|2019.72|2006.72|30
1624284040000|2021-06-21 14:00:40|2019.84|2006.84|2018.78|2005.78|2019.84|2006.84|2017.4|2004.4|35
1624284050000|2021-06-21 14:00:50|2018.33|2005.33|2016.59|2003.59|2018.82|2005.82|2016.43|2003.43|38
1624284060000|2021-06-21 14:01:00|2016.32|2003.32|2015.14|2002.14|2017.23|2004.23|2015.14|2002.14|38
1624284070000|2021-06-21 14:01:10|2015.15|2002.15|2014.69|2001.69|2015.58|2002.58|2013.17|2000.17|40
1624284080000|2021-06-21 14:01:20|2014.54|2001.54|2010.42|1997.42|2015.05|2002.05|2010.36|1997.36|39
1624284090000|2021-06-21 14:01:30|2010.26|1997.26|2010.14|1997.14|2012.18|1999.18|2009.42|1996.42|38
1624284100000|2021-06-21 14:01:40|2010.27|1997.27|2009.35|1996.35|2010.27|1997.27|2008.42|1995.42|36
1624284110000|2021-06-21 14:01:50|2009.51|1996.51|2010.07|1997.07|2011|1998|2009.21|1996.21|36
1624284120000|2021-06-21 14:02:00|2010.04|1997.04|2010.51|1997.51|2011.37|1998.37|2009.96|1996.96|31
1624284130000|2021-06-21 14:02:10|2010.56|1997.56|2008.82|1995.82|2010.56|1997.56|2008.37|1995.37|36
1624284140000|2021-06-21 14:02:20|2008.79|1995.79|2007.56|1994.56|2009.98|1996.98|2007.17|1994.17|36
1624284150000|2021-06-21 14:02:30|2007.63|1994.63|2006.01|1993.01|2007.64|1994.64|2006.01|1993.01|35
1624284160000|2021-06-21 14:02:40|2006.29|1993.29|2006.18|1993.18|2006.64|1993.64|2006.12|1993.12|34
1624284170000|2021-06-21 14:02:50|2006.15|1993.15|2005.28|1992.28|2006.27|1993.27|2005.11|1992.11|30
1624284180000|2021-06-21 14:03:00|2005.24|1992.24|2008.43|1995.43|2008.43|1995.43|2004.97|1991.97|33
1624284190000|2021-06-21 14:03:10|2008.4|1995.4|2008.76|1995.76|2009.32|1996.32|2008.11|1995.11|30
1624284200000|2021-06-21 14:03:20|2008.81|1995.81|2007.85|1994.85|2009.08|1996.08|2007.67|1994.67|30
1624284210000|2021-06-21 14:03:30|2007.96|1994.96|2007.5|1994.5|2007.99|1994.99|2007.43|1994.43|36
1624284220000|2021-06-21 14:03:40|2007.51|1994.51|2008.14|1995.14|2008.46|1995.46|2007.51|1994.51|35
1624284230000|2021-06-21 14:03:50|2008.17|1995.17|2009.55|1996.55|2009.74|1996.74|2008.17|1995.17|38
1624284240000|2021-06-21 14:04:00|2009.71|1996.71|2009.26|1996.26|2009.79|1996.79|2008.81|1995.81|37
1624284250000|2021-06-21 14:04:10|2009.43|1996.43|2011.89|1998.89|2012.35|1999.35|2009.33|1996.33|36
1624284260000|2021-06-21 14:04:20|2011.77|1998.77|2011.37|1998.37|2011.78|1998.78|2010.8|1997.8|31
1624284270000|2021-06-21 14:04:30|2011.41|1998.41|2012.3|1999.3|2012.39|1999.39|2010.67|1997.67|38
1624284280000|2021-06-21 14:04:40|2012.35|1999.35|2011.62|1998.62|2012.41|1999.41|2011.53|1998.53|29
1624284290000|2021-06-21 14:04:50|2011.58|1998.58|2011.66|1998.66|2011.81|1998.81|2010.86|1997.86|33
1624284300000|2021-06-21 14:05:00|2011.69|1998.69|2010.45|1997.45|2011.81|1998.81|2010.45|1997.45|32
1624284310000|2021-06-21 14:05:10|2010.28|1997.28|2013.88|2000.88|2013.88|2000.88|2010.28|1997.28|37
1624284320000|2021-06-21 14:05:20|2013.99|2000.99|2012.1|1999.1|2014.34|2001.34|2012.1|1999.1|36
1624284330000|2021-06-21 14:05:30|2012.17|1999.17|2013|2000|2013.47|2000.47|2012.16|1999.16|34
1624284340000|2021-06-21 14:05:40|2012.8|1999.8|2011.44|1998.44|2012.8|1999.8|2011.44|1998.44|26
1624284350000|2021-06-21 14:05:50|2011.32|1998.32|2010.76|1997.76|2013.05|2000.05|2010.09|1997.09|38
1624284360000|2021-06-21 14:06:00|2010.78|1997.78|2010.36|1997.36|2010.99|1997.99|2009.31|1996.31|37
1624284370000|2021-06-21 14:06:10|2010.11|1997.11|2011.11|1998.11|2011.3|1998.3|2009.5|1996.5|36
1624284380000|2021-06-21 14:06:20|2011.1|1998.1|2010.37|1997.37|2011.57|1998.57|2010.32|1997.32|37
1624284390000|2021-06-21 14:06:30|2010.36|1997.36|2010.1|1997.1|2010.5|1997.5|2010.03|1997.03|28
1624284400000|2021-06-21 14:06:40|2010.16|1997.16|2010.1|1997.1|2010.81|1997.81|2010.08|1997.08|31
1624284410000|2021-06-21 14:06:50|2010.09|1997.09|2009.77|1996.77|2010.17|1997.17|2009.25|1996.25|33
1624284420000|2021-06-21 14:07:00|2009.73|1996.73|2009.33|1996.33|2009.97|1996.97|2007.8|1994.8|32
1624284430000|2021-06-21 14:07:10|2009.35|1996.35|2007.92|1994.92|2009.62|1996.62|2007.54|1994.54|38
1624284440000|2021-06-21 14:07:20|2007.65|1994.65|2009.29|1996.29|2009.69|1996.69|2007.6|1994.6|36
1624284450000|2021-06-21 14:07:30|2009.26|1996.26|2007.24|1994.24|2009.26|1996.26|2007.24|1994.24|34
1624284460000|2021-06-21 14:07:40|2007.25|1994.25|2006.81|1993.81|2007.25|1994.25|2006.11|1993.11|37
1624284470000|2021-06-21 14:07:50|2006.77|1993.77|2006.76|1993.76|2007.38|1994.38|2006.7|1993.7|33
1624284480000|2021-06-21 14:08:00|2006.82|1993.82|2010.02|1997.02|2010.37|1997.37|2006.76|1993.76|35
1624284490000|2021-06-21 14:08:10|2010.43|1997.43|2013.25|2000.25|2013.25|2000.25|2010.43|1997.43|32
1624284500000|2021-06-21 14:08:20|2013.42|2000.42|2011.16|1998.16|2013.52|2000.52|2011.16|1998.16|38
1624284510000|2021-06-21 14:08:30|2010.66|1997.66|2012.64|1999.64|2012.64|1999.64|2010.38|1997.38|39
1624284520000|2021-06-21 14:08:40|2012.53|1999.53|2012.1|1999.1|2012.7|1999.7|2010.42|1997.42|33
1624284530000|2021-06-21 14:08:50|2012.61|1999.61|2013.62|2000.62|2014.28|2001.28|2012.61|1999.61|32
1624284540000|2021-06-21 14:09:00|2013.61|2000.61|2012.16|1999.16|2013.97|2000.97|2011.92|1998.92|36
1624284550000|2021-06-21 14:09:10|2012.26|1999.26|2012.11|1999.11|2013.1|2000.1|2012.11|1999.11|34
1624284560000|2021-06-21 14:09:20|2012.1|1999.1|2011.37|1998.37|2012.1|1999.1|2011.12|1998.12|35
1624284570000|2021-06-21 14:09:30|2011.44|1998.44|2011.08|1998.08|2011.74|1998.74|2010.77|1997.77|30
1624284580000|2021-06-21 14:09:40|2011.06|1998.06|2012.65|1999.65|2013.24|2000.24|2011.02|1998.02|34
1624284590000|2021-06-21 14:09:50|2012.6|1999.6|2013.69|2000.69|2016.21|2003.21|2012.6|1999.6|37
1624284600000|2021-06-21 14:10:00|2013.81|2000.81|2013.85|2000.85|2014.82|2001.82|2013.03|2000.03|33
1624284610000|2021-06-21 14:10:10|2013.64|2000.64|2012.94|1999.94|2013.64|2000.64|2012.35|1999.35|27
1624284620000|2021-06-21 14:10:20|2012.93|1999.93|2011.4|1998.4|2013.13|2000.13|2010.6|1997.6|37
1624284630000|2021-06-21 14:10:30|2011.33|1998.33|2010.9|1997.9|2011.57|1998.57|2010.45|1997.45|36
1624284640000|2021-06-21 14:10:40|2010.89|1997.89|2012.99|1999.99|2012.99|1999.99|2010.48|1997.48|27
1624284650000|2021-06-21 14:10:50|2013.21|2000.21|2013.46|2000.46|2013.5|2000.5|2011.98|1998.98|34
1624284660000|2021-06-21 14:11:00|2012.95|1999.95|2011.76|1998.76|2014|2001|2011.76|1998.76|32
1624284670000|2021-06-21 14:11:10|2011.71|1998.71|2011.4|1998.4|2011.96|1998.96|2010.98|1997.98|34
1624284680000|2021-06-21 14:11:20|2011.38|1998.38|2010.92|1997.92|2011.75|1998.75|2010.91|1997.91|24
1624284690000|2021-06-21 14:11:30|2011.24|1998.24|2010.86|1997.86|2011.26|1998.26|2010.81|1997.81|30
1624284700000|2021-06-21 14:11:40|2010.89|1997.89|2011.57|1998.57|2011.88|1998.88|2010.89|1997.89|29
1624284710000|2021-06-21 14:11:50|2011.51|1998.51|2010.95|1997.95|2011.53|1998.53|2010.86|1997.86|29
1624284720000|2021-06-21 14:12:00|2010.92|1997.92|2010.5|1997.5|2010.92|1997.92|2009.89|1996.89|31
1624284730000|2021-06-21 14:12:10|2010.65|1997.65|2010.03|1997.03|2011.23|1998.23|2009.95|1996.95|33
1624284740000|2021-06-21 14:12:20|2010.02|1997.02|2010.15|1997.15|2010.55|1997.55|2010.01|1997.01|23
1624284750000|2021-06-21 14:12:30|2010.19|1997.19|2009.74|1996.74|2010.5|1997.5|2009.4|1996.4|30
1624284760000|2021-06-21 14:12:40|2009.71|1996.71|2009.37|1996.37|2009.76|1996.76|2009.19|1996.19|23
1624284770000|2021-06-21 14:12:50|2009.28|1996.28|2009.37|1996.37|2009.87|1996.87|2009.25|1996.25|32
1624284780000|2021-06-21 14:13:00|2009.35|1996.35|2008.22|1995.22|2009.39|1996.39|2008.17|1995.17|34
1624284790000|2021-06-21 14:13:10|2007.87|1994.87|2007.57|1994.57|2007.98|1994.98|2007.3|1994.3|31
1624284800000|2021-06-21 14:13:20|2007.33|1994.33|2007.58|1994.58|2008.28|1995.28|2007.08|1994.08|34
1624284810000|2021-06-21 14:13:30|2007.54|1994.54|2006.83|1993.83|2007.56|1994.56|2006.83|1993.83|27
1624284820000|2021-06-21 14:13:40|2006.67|1993.67|2006.2|1993.2|2007.22|1994.22|2006.19|1993.19|35
1624284830000|2021-06-21 14:13:50|2006.18|1993.18|2005.54|1992.54|2006.18|1993.18|2005.23|1992.23|38
1624284840000|2021-06-21 14:14:00|2005.57|1992.57|2008.86|1995.86|2008.86|1995.86|2005.54|1992.54|38
1624284850000|2021-06-21 14:14:10|2008.89|1995.89|2011.01|1998.01|2011.14|1998.14|2008.86|1995.86|38
1624284860000|2021-06-21 14:14:20|2011.19|1998.19|2010.35|1997.35|2011.19|1998.19|2009.81|1996.81|28
1624284870000|2021-06-21 14:14:30|2009.97|1996.97|2008.95|1995.95|2010.17|1997.17|2008.81|1995.81|30
1624284880000|2021-06-21 14:14:40|2009.04|1996.04|2008.81|1995.81|2009.04|1996.04|2008.31|1995.31|25
1624284890000|2021-06-21 14:14:50|2008.82|1995.82|2012.77|1999.77|2012.77|1999.77|2008.5|1995.5|34
1624284900000|2021-06-21 14:15:00|2012.78|1999.78|2010.73|1997.73|2012.78|1999.78|2010.44|1997.44|38
1624284910000|2021-06-21 14:15:10|2010.45|1997.45|2007.93|1994.93|2010.68|1997.68|2007.92|1994.92|29
1624284920000|2021-06-21 14:15:20|2007.97|1994.97|2006.63|1993.63|2008.29|1995.29|2006.63|1993.63|32
1624284930000|2021-06-21 14:15:30|2006.67|1993.67|2004.29|1991.29|2006.73|1993.73|2003.93|1990.93|38
1624284940000|2021-06-21 14:15:40|2004.42|1991.42|2003.49|1990.49|2004.96|1991.96|2003.31|1990.31|38
1624284950000|2021-06-21 14:15:50|2003.5|1990.5|2002.1|1989.1|2003.71|1990.71|2001.74|1988.74|37
1624284960000|2021-06-21 14:16:00|2001.9|1988.9|2003.13|1990.13|2004.31|1991.31|2001.76|1988.76|38
1624284970000|2021-06-21 14:16:10|2003.3|1990.3|2005.08|1992.08|2005.08|1992.08|2003.3|1990.3|38
1624284980000|2021-06-21 14:16:20|2005.11|1992.11|2004.15|1991.15|2005.58|1992.58|2003.99|1990.99|32
1624284990000|2021-06-21 14:16:30|2004.14|1991.14|2004.98|1991.98|2005.5|1992.5|2004.13|1991.13|35
1624285000000|2021-06-21 14:16:40|2005.25|1992.25|2005.19|1992.19|2006.25|1993.25|2005.16|1992.16|33
1624285010000|2021-06-21 14:16:50|2005.37|1992.37|2005.49|1992.49|2005.64|1992.64|2005.16|1992.16|34
1624285020000|2021-06-21 14:17:00|2005.47|1992.47|2004.06|1991.06|2005.47|1992.47|2004.06|1991.06|32
1624285030000|2021-06-21 14:17:10|2004.27|1991.27|2002.07|1989.07|2004.27|1991.27|2002.06|1989.06|32
1624285040000|2021-06-21 14:17:20|2001.92|1988.92|2000.41|1987.41|2002.12|1989.12|1998.3|1985.3|40
1624285050000|2021-06-21 14:17:30|2000.93|1987.93|1998.88|1985.88|2000.93|1987.93|1996.24|1983.24|39
1624285060000|2021-06-21 14:17:40|1998.89|1985.89|1997.74|1984.74|1999.16|1986.16|1997.46|1984.46|40
1624285070000|2021-06-21 14:17:50|1997.79|1984.79|1998.89|1985.89|1999.06|1986.06|1997.61|1984.61|35
1624285080000|2021-06-21 14:18:00|1998.86|1985.86|1998.64|1985.64|1998.86|1985.86|1998.09|1985.09|24
1624285090000|2021-06-21 14:18:10|1998.67|1985.67|1994.55|1981.55|1998.86|1985.86|1994.1|1981.1|37
1624285100000|2021-06-21 14:18:20|1993.73|1980.73|1993.74|1980.74|1993.99|1980.99|1991.54|1978.54|40
1624285110000|2021-06-21 14:18:30|1993.7|1980.7|1993.75|1980.75|1993.88|1980.88|1992.05|1979.05|36
1624285120000|2021-06-21 14:18:40|1993.89|1980.89|1995.68|1982.68|1995.79|1982.79|1993.58|1980.58|38
1624285130000|2021-06-21 14:18:50|1995.56|1982.56|1993.38|1980.38|1995.65|1982.65|1993.19|1980.19|37
1624285140000|2021-06-21 14:19:00|1993.42|1980.42|1995.71|1982.71|1995.71|1982.71|1993.22|1980.22|34
1624285150000|2021-06-21 14:19:10|1995.35|1982.35|1994.76|1981.76|1996.93|1983.93|1994.76|1981.76|32
1624285160000|2021-06-21 14:19:20|1994.57|1981.57|1993.98|1980.98|1995.24|1982.24|1993.87|1980.87|37
1624285170000|2021-06-21 14:19:30|1993.67|1980.67|1993.98|1980.98|1994.03|1981.03|1993.44|1980.44|36
1624285180000|2021-06-21 14:19:40|1994.01|1981.01|1992.04|1979.04|1994.05|1981.05|1991.69|1978.69|34
1624285190000|2021-06-21 14:19:50|1991.94|1978.94|1992.49|1979.49|1992.49|1979.49|1991.73|1978.73|30
1624285200000|2021-06-21 14:20:00|1992.52|1979.52|1994.73|1981.73|1994.73|1981.73|1992.32|1979.32|36
1624285210000|2021-06-21 14:20:10|1994.76|1981.76|1996.07|1983.07|1996.07|1983.07|1994.53|1981.53|31
1624285220000|2021-06-21 14:20:20|1996.68|1983.68|1995.05|1982.05|1996.95|1983.95|1995.05|1982.05|35
1624285230000|2021-06-21 14:20:30|1994.77|1981.77|1993.61|1980.61|1994.77|1981.77|1993.61|1980.61|34
1624285240000|2021-06-21 14:20:40|1993.44|1980.44|1993.53|1980.53|1994.02|1981.02|1992.92|1979.92|37
1624285250000|2021-06-21 14:20:50|1993.5|1980.5|1993.4|1980.4|1993.5|1980.5|1993|1980|28
1624285260000|2021-06-21 14:21:00|1993.42|1980.42|1991.51|1978.51|1993.42|1980.42|1990.97|1977.97|35
1624285270000|2021-06-21 14:21:10|1991.85|1978.85|1991.27|1978.27|1991.85|1978.85|1990.05|1977.05|37
1624285280000|2021-06-21 14:21:20|1991.3|1978.3|1988.62|1975.62|1991.3|1978.3|1988.17|1975.17|35
1624285290000|2021-06-21 14:21:30|1988.4|1975.4|1986.82|1973.82|1989.41|1976.41|1986.62|1973.62|36
1624285300000|2021-06-21 14:21:40|1986.88|1973.88|1987.93|1974.93|1987.93|1974.93|1986.35|1973.35|35
1624285310000|2021-06-21 14:21:50|1988.06|1975.06|1985.48|1972.48|1988.4|1975.4|1985.36|1972.36|34
1624285320000|2021-06-21 14:22:00|1985.44|1972.44|1982.41|1969.41|1985.44|1972.44|1982.41|1969.41|39
1624285330000|2021-06-21 14:22:10|1982.4|1969.4|1979.85|1966.85|1982.42|1969.42|1979.08|1966.08|38
1624285340000|2021-06-21 14:22:20|1979.76|1966.76|1982.42|1969.42|1982.96|1969.96|1979.71|1966.71|39
1624285350000|2021-06-21 14:22:30|1982.27|1969.27|1983.03|1970.03|1984.16|1971.16|1982.02|1969.02|39
1624285360000|2021-06-21 14:22:40|1982.41|1969.41|1983.22|1970.22|1983.22|1970.22|1982.15|1969.15|34
1624285370000|2021-06-21 14:22:50|1983.32|1970.32|1982.83|1969.83|1983.59|1970.59|1982.83|1969.83|31
1624285380000|2021-06-21 14:23:00|1982.88|1969.88|1985.58|1972.58|1985.78|1972.78|1982.69|1969.69|35
1624285390000|2021-06-21 14:23:10|1986.01|1973.01|1986.24|1973.24|1987.96|1974.96|1985.98|1972.98|35
1624285400000|2021-06-21 14:23:20|1986.11|1973.11|1984.76|1971.76|1986.56|1973.56|1984.76|1971.76|31
1624285410000|2021-06-21 14:23:30|1984.66|1971.66|1983.42|1970.42|1984.9|1971.9|1983.42|1970.42|32
1624285420000|2021-06-21 14:23:40|1983.49|1970.49|1981.82|1968.82|1983.8|1970.8|1981.75|1968.75|36
1624285430000|2021-06-21 14:23:50|1981.96|1968.96|1983.95|1970.95|1984.05|1971.05|1981.96|1968.96|38
1624285440000|2021-06-21 14:24:00|1983.87|1970.87|1982.45|1969.45|1983.94|1970.94|1982.45|1969.45|38
1624285450000|2021-06-21 14:24:10|1982.46|1969.46|1984.86|1971.86|1984.86|1971.86|1982.24|1969.24|36
1624285460000|2021-06-21 14:24:20|1985.19|1972.19|1983.14|1970.14|1986.03|1973.03|1983.14|1970.14|38
1624285470000|2021-06-21 14:24:30|1983.13|1970.13|1982.87|1969.87|1983.55|1970.55|1982.66|1969.66|34
1624285480000|2021-06-21 14:24:40|1982.9|1969.9|1983.25|1970.25|1983.45|1970.45|1981.44|1968.44|39
1624285490000|2021-06-21 14:24:50|1983.63|1970.63|1983.39|1970.39|1983.68|1970.68|1982.04|1969.04|39
1624285500000|2021-06-21 14:25:00|1983.54|1970.54|1983.11|1970.11|1984.96|1971.96|1982.93|1969.93|37
1624285510000|2021-06-21 14:25:10|1982.88|1969.88|1984.69|1971.69|1984.8|1971.8|1981.86|1968.86|40
1624285520000|2021-06-21 14:25:20|1984.79|1971.79|1983.55|1970.55|1985.14|1972.14|1983.55|1970.55|33
1624285530000|2021-06-21 14:25:30|1983.79|1970.79|1988.08|1975.08|1988.08|1975.08|1983.47|1970.47|35
1624285540000|2021-06-21 14:25:40|1987.92|1974.92|1988.2|1975.2|1988.93|1975.93|1987.92|1974.92|37
1624285550000|2021-06-21 14:25:50|1987.97|1974.97|1988.63|1975.63|1988.63|1975.63|1987.51|1974.51|27
1624285560000|2021-06-21 14:26:00|1988.66|1975.66|1992.29|1979.29|1992.47|1979.47|1988.66|1975.66|32
1624285570000|2021-06-21 14:26:10|1992.55|1979.55|1990.9|1977.9|1994.69|1981.69|1990.63|1977.63|34
1624285580000|2021-06-21 14:26:20|1991.3|1978.3|1989.9|1976.9|1991.45|1978.45|1989.1|1976.1|33
1624285590000|2021-06-21 14:26:30|1989.79|1976.79|1988.45|1975.45|1989.79|1976.79|1988.26|1975.26|27
1624285600000|2021-06-21 14:26:40|1988.49|1975.49|1987.14|1974.14|1988.72|1975.72|1987.1|1974.1|34
1624285610000|2021-06-21 14:26:50|1986.74|1973.74|1986.87|1973.87|1988.2|1975.2|1986.73|1973.73|39
1624285620000|2021-06-21 14:27:00|1986.79|1973.79|1986.95|1973.95|1987.69|1974.69|1986.64|1973.64|34
1624285630000|2021-06-21 14:27:10|1986.93|1973.93|1984.65|1971.65|1986.93|1973.93|1984.43|1971.43|34
1624285640000|2021-06-21 14:27:20|1984.85|1971.85|1986.45|1973.45|1986.45|1973.45|1984.15|1971.15|33
1624285650000|2021-06-21 14:27:30|1986.49|1973.49|1986.71|1973.71|1987.21|1974.21|1986.16|1973.16|33
1624285660000|2021-06-21 14:27:40|1986.91|1973.91|1989.14|1976.14|1989.14|1976.14|1986.91|1973.91|28
1624285670000|2021-06-21 14:27:50|1989.43|1976.43|1988.72|1975.72|1989.83|1976.83|1988.72|1975.72|31
1624285680000|2021-06-21 14:28:00|1987.98|1974.98|1989.71|1976.71|1989.71|1976.71|1987.98|1974.98|29
1624285690000|2021-06-21 14:28:10|1989.84|1976.84|1989.64|1976.64|1991.67|1978.67|1989.51|1976.51|37
1624285700000|2021-06-21 14:28:20|1989.76|1976.76|1989.69|1976.69|1990.25|1977.25|1989.39|1976.39|29
1624285710000|2021-06-21 14:28:30|1990.14|1977.14|1988.42|1975.42|1990.2|1977.2|1988.36|1975.36|34
1624285720000|2021-06-21 14:28:40|1988.51|1975.51|1990.05|1977.05|1990.2|1977.2|1988.29|1975.29|32
1624285730000|2021-06-21 14:28:50|1989.96|1976.96|1990.93|1977.93|1990.96|1977.96|1989.81|1976.81|35
1624285740000|2021-06-21 14:29:00|1991.01|1978.01|1989.16|1976.16|1991.01|1978.01|1989.16|1976.16|34
1624285750000|2021-06-21 14:29:10|1989.14|1976.14|1990.93|1977.93|1990.93|1977.93|1989.08|1976.08|28
1624285760000|2021-06-21 14:29:20|1991.12|1978.12|1992.16|1979.16|1992.22|1979.22|1990.65|1977.65|26
1624285770000|2021-06-21 14:29:30|1991.93|1978.93|1992.38|1979.38|1992.38|1979.38|1991.31|1978.31|37
1624285780000|2021-06-21 14:29:40|1992.29|1979.29|1992.94|1979.94|1992.97|1979.97|1992.22|1979.22|25
1624285790000|2021-06-21 14:29:50|1992.93|1979.93|1991.58|1978.58|1992.96|1979.96|1991.2|1978.2|36
1624285800000|2021-06-21 14:30:00|1991.56|1978.56|1993.27|1980.27|1993.27|1980.27|1991.47|1978.47|36
1624285810000|2021-06-21 14:30:10|1993.66|1980.66|1996.88|1983.88|1998.57|1985.57|1993.66|1980.66|36
1624285820000|2021-06-21 14:30:20|1996.36|1983.36|1996.81|1983.81|1996.93|1983.93|1996.1|1983.1|36
1624285830000|2021-06-21 14:30:30|1996.69|1983.69|1998.36|1985.36|1998.87|1985.87|1995.86|1982.86|38
1624285840000|2021-06-21 14:30:40|1998.44|1985.44|1998.88|1985.88|1998.91|1985.91|1998.1|1985.1|33
1624285850000|2021-06-21 14:30:50|1998.89|1985.89|1998.14|1985.14|1999.03|1986.03|1997.66|1984.66|34
1624285860000|2021-06-21 14:31:00|1998.12|1985.12|1995.58|1982.58|1998.53|1985.53|1995.56|1982.56|36
1624285870000|2021-06-21 14:31:10|1995.16|1982.16|1994.35|1981.35|1995.44|1982.44|1992.67|1979.67|37
1624285880000|2021-06-21 14:31:20|1992.97|1979.97|1992.39|1979.39|1995.1|1982.1|1992.38|1979.38|39
1624285890000|2021-06-21 14:31:30|1992.37|1979.37|1988.9|1975.9|1992.42|1979.42|1988.86|1975.86|36
1624285900000|2021-06-21 14:31:40|1988.95|1975.95|1988.23|1975.23|1989.32|1976.32|1988.23|1975.23|38
1624285910000|2021-06-21 14:31:50|1988.3|1975.3|1986.83|1973.83|1988.3|1975.3|1986.83|1973.83|36
1624285920000|2021-06-21 14:32:00|1986.67|1973.67|1984.94|1971.94|1986.67|1973.67|1984.58|1971.58|34
1624285930000|2021-06-21 14:32:10|1984.93|1971.93|1987.94|1974.94|1987.94|1974.94|1984.87|1971.87|30
1624285940000|2021-06-21 14:32:20|1988.04|1975.04|1988.06|1975.06|1988.06|1975.06|1986.36|1973.36|38
1624285950000|2021-06-21 14:32:30|1988.17|1975.17|1986.01|1973.01|1988.18|1975.18|1985.94|1972.94|31
1624285960000|2021-06-21 14:32:40|1986.03|1973.03|1987.38|1974.38|1987.75|1974.75|1985.91|1972.91|29
1624285970000|2021-06-21 14:32:50|1987.35|1974.35|1987.68|1974.68|1987.82|1974.82|1987.27|1974.27|31
1624285980000|2021-06-21 14:33:00|1987.65|1974.65|1991.83|1978.83|1991.83|1978.83|1987.65|1974.65|37
1624285990000|2021-06-21 14:33:10|1991.97|1978.97|1991.27|1978.27|1991.97|1978.97|1989.3|1976.3|38
1624286000000|2021-06-21 14:33:20|1991.2|1978.2|1991.79|1978.79|1991.79|1978.79|1989.43|1976.43|40
1624286010000|2021-06-21 14:33:30|1992.01|1979.01|1993.25|1980.25|1993.33|1980.33|1991.67|1978.67|34
1624286020000|2021-06-21 14:33:40|1993.22|1980.22|1995.24|1982.24|1996.06|1983.06|1993.22|1980.22|34
1624286030000|2021-06-21 14:33:50|1995.45|1982.45|1994.67|1981.67|1995.51|1982.51|1993.89|1980.89|38
1624286040000|2021-06-21 14:34:00|1994.73|1981.73|1997.26|1984.26|1997.26|1984.26|1994.73|1981.73|32
1624286050000|2021-06-21 14:34:10|1997.52|1984.52|1997.42|1984.42|1998.2|1985.2|1996.98|1983.98|34
1624286060000|2021-06-21 14:34:20|1997.41|1984.41|1998.15|1985.15|1998.33|1985.33|1997.41|1984.41|30
1624286070000|2021-06-21 14:34:30|1997.89|1984.89|1997.07|1984.07|1998.04|1985.04|1996.14|1983.14|33
1624286080000|2021-06-21 14:34:40|1997.28|1984.28|1998.72|1985.72|1998.72|1985.72|1997.03|1984.03|36
1624286090000|2021-06-21 14:34:50|1998.65|1985.65|2000.61|1987.61|2000.82|1987.82|1998.53|1985.53|37
1624286100000|2021-06-21 14:35:00|2000.76|1987.76|1997.8|1984.8|2000.79|1987.79|1997.46|1984.46|39
1624286110000|2021-06-21 14:35:10|1997.9|1984.9|1999.29|1986.29|1999.44|1986.44|1997.81|1984.81|36
1624286120000|2021-06-21 14:35:20|1999.28|1986.28|1999.04|1986.04|1999.71|1986.71|1998.41|1985.41|39
1624286130000|2021-06-21 14:35:30|1999.13|1986.13|1998.54|1985.54|1999.26|1986.26|1998.42|1985.42|37
1624286140000|2021-06-21 14:35:40|1998.59|1985.59|1997.66|1984.66|1998.59|1985.59|1996.63|1983.63|38
1624286150000|2021-06-21 14:35:50|1997.62|1984.62|2000.09|1987.09|2000.09|1987.09|1996.85|1983.85|35
1624286160000|2021-06-21 14:36:00|2000.4|1987.4|2000.85|1987.85|2000.86|1987.86|2000.4|1987.4|35
1624286170000|2021-06-21 14:36:10|2001.52|1988.52|2005.6|1992.6|2005.6|1992.6|2001.52|1988.52|34
1624286180000|2021-06-21 14:36:20|2005.64|1992.64|2005.33|1992.33|2005.83|1992.83|2004.4|1991.4|30
1624286190000|2021-06-21 14:36:30|2005.62|1992.62|2005.1|1992.1|2005.9|1992.9|2004.85|1991.85|33
1624286200000|2021-06-21 14:36:40|2005.36|1992.36|2006.61|1993.61|2006.68|1993.68|2005.21|1992.21|31
1624286210000|2021-06-21 14:36:50|2006.63|1993.63|2006.47|1993.47|2006.98|1993.98|2006.23|1993.23|37
1624286220000|2021-06-21 14:37:00|2006.51|1993.51|2007.36|1994.36|2007.76|1994.76|2005.23|1992.23|39
1624286230000|2021-06-21 14:37:10|2007.4|1994.4|2008.34|1995.34|2008.35|1995.35|2007.4|1994.4|33
1624286240000|2021-06-21 14:37:20|2008.35|1995.35|2007.11|1994.11|2008.35|1995.35|2006.94|1993.94|34
1624286250000|2021-06-21 14:37:30|2007.08|1994.08|2005.2|1992.2|2007.11|1994.11|2004.28|1991.28|34
1624286260000|2021-06-21 14:37:40|2005.14|1992.14|2006.33|1993.33|2006.71|1993.71|2004.83|1991.83|33
1624286270000|2021-06-21 14:37:50|2006.3|1993.3|2007.17|1994.17|2007.22|1994.22|2006.29|1993.29|36
1624286280000|2021-06-21 14:38:00|2007.2|1994.2|2005.88|1992.88|2007.27|1994.27|2005.88|1992.88|37
1624286290000|2021-06-21 14:38:10|2005.76|1992.76|2006.55|1993.55|2006.98|1993.98|2005.76|1992.76|36
1624286300000|2021-06-21 14:38:20|2006.53|1993.53|2004.67|1991.67|2007.21|1994.21|2004.55|1991.55|39
1624286310000|2021-06-21 14:38:30|2004.65|1991.65|2001.51|1988.51|2004.65|1991.65|2001.51|1988.51|38
1624286320000|2021-06-21 14:38:40|2001.5|1988.5|2000.91|1987.91|2001.61|1988.61|2000.8|1987.8|31
1624286330000|2021-06-21 14:38:50|2000.92|1987.92|2000.55|1987.55|2000.99|1987.99|2000.29|1987.29|34
1624286340000|2021-06-21 14:39:00|2000.48|1987.48|1998.46|1985.46|2000.48|1987.48|1998.18|1985.18|37
1624286350000|2021-06-21 14:39:10|1998.33|1985.33|1998.94|1985.94|1999.19|1986.19|1997.94|1984.94|36
1624286360000|2021-06-21 14:39:20|1998.91|1985.91|1999.08|1986.08|1999.77|1986.77|1998.84|1985.84|36
1624286370000|2021-06-21 14:39:30|1999.07|1986.07|1997.8|1984.8|1999.12|1986.12|1997.3|1984.3|36
1624286380000|2021-06-21 14:39:40|1997.6|1984.6|1996.14|1983.14|1997.6|1984.6|1995.9|1982.9|39
1624286390000|2021-06-21 14:39:50|1996.1|1983.1|1997.54|1984.54|1997.56|1984.56|1996.1|1983.1|33
1624286400000|2021-06-21 14:40:00|1997.56|1984.56|1999.95|1986.95|2001.26|1988.26|1997.56|1984.56|34
1624286410000|2021-06-21 14:40:10|2000.1|1987.1|2001.34|1988.34|2001.34|1988.34|1999.96|1986.96|35
1624286420000|2021-06-21 14:40:20|2001.67|1988.67|2003.31|1990.31|2003.32|1990.32|2001.66|1988.66|32
1624286430000|2021-06-21 14:40:30|2003.17|1990.17|2003.1|1990.1|2004.2|1991.2|2002.46|1989.46|38
1624286440000|2021-06-21 14:40:40|2003.44|1990.44|2004.23|1991.23|2004.45|1991.45|2003.42|1990.42|36
1624286450000|2021-06-21 14:40:50|2005.16|1992.16|2007.16|1994.16|2007.31|1994.31|2005.11|1992.11|34
1624286460000|2021-06-21 14:41:00|2007.34|1994.34|2006.17|1993.17|2007.34|1994.34|2006.01|1993.01|33
1624286470000|2021-06-21 14:41:10|2006.12|1993.12|2006|1993|2006.19|1993.19|2005.71|1992.71|33
1624286480000|2021-06-21 14:41:20|2006.01|1993.01|2005.56|1992.56|2006.08|1993.08|2005.54|1992.54|31
1624286490000|2021-06-21 14:41:30|2005.57|1992.57|2004.06|1991.06|2005.6|1992.6|2004.06|1991.06|35
1624286500000|2021-06-21 14:41:40|2003.95|1990.95|2003.79|1990.79|2003.96|1990.96|2003.03|1990.03|37
1624286510000|2021-06-21 14:41:50|2003.81|1990.81|2004.87|1991.87|2004.87|1991.87|2003.76|1990.76|32
1624286520000|2021-06-21 14:42:00|2004.69|1991.69|2007.42|1994.42|2007.42|1994.42|2004.68|1991.68|34
1624286530000|2021-06-21 14:42:10|2007.56|1994.56|2007.52|1994.52|2007.81|1994.81|2007.39|1994.39|30
1624286540000|2021-06-21 14:42:20|2007.28|1994.28|2007.19|1994.19|2007.49|1994.49|2007.14|1994.14|35
1624286550000|2021-06-21 14:42:30|2007.23|1994.23|2006.6|1993.6|2007.27|1994.27|2006.28|1993.28|32
1624286560000|2021-06-21 14:42:40|2006.54|1993.54|2008.07|1995.07|2008.07|1995.07|2006.54|1993.54|35
1624286570000|2021-06-21 14:42:50|2008.17|1995.17|2010.64|1997.64|2010.81|1997.81|2008.17|1995.17|37
1624286580000|2021-06-21 14:43:00|2010.14|1997.14|2012.63|1999.63|2012.71|1999.71|2010.14|1997.14|38
1624286590000|2021-06-21 14:43:10|2012.58|1999.58|2010.46|1997.46|2012.59|1999.59|2010.19|1997.19|37
1624286600000|2021-06-21 14:43:20|2010.39|1997.39|2010.18|1997.18|2010.39|1997.39|2008.21|1995.21|37
1624286610000|2021-06-21 14:43:30|2010.08|1997.08|2011.99|1998.99|2011.99|1998.99|2009.8|1996.8|35
1624286620000|2021-06-21 14:43:40|2011.86|1998.86|2014.31|2001.31|2014.58|2001.58|2011.75|1998.75|30
1624286630000|2021-06-21 14:43:50|2013.66|2000.66|2015.75|2002.75|2016.09|2003.09|2013.51|2000.51|35
1624286640000|2021-06-21 14:44:00|2015.37|2002.37|2016.06|2003.06|2016.09|2003.09|2014.93|2001.93|36
1624286650000|2021-06-21 14:44:10|2016.22|2003.22|2014.53|2001.53|2016.24|2003.24|2014.27|2001.27|31
1624286660000|2021-06-21 14:44:20|2014.52|2001.52|2016.01|2003.01|2016.01|2003.01|2014.05|2001.05|33
1624286670000|2021-06-21 14:44:30|2016.25|2003.25|2017.25|2004.25|2017.64|2004.64|2016.25|2003.25|30
1624286680000|2021-06-21 14:44:40|2017.29|2004.29|2015.94|2002.94|2017.32|2004.32|2015.77|2002.77|28
1624286690000|2021-06-21 14:44:50|2015.95|2002.95|2017.15|2004.15|2017.39|2004.39|2015.49|2002.49|32
1624286700000|2021-06-21 14:45:00|2017.06|2004.06|2017.09|2004.09|2017.73|2004.73|2016.72|2003.72|35
1624286710000|2021-06-21 14:45:10|2016.74|2003.74|2016.53|2003.53|2017.28|2004.28|2016.35|2003.35|15
1624286720000|2021-06-21 14:45:20|2015.47|2002.47|2015.74|2002.74|2016.64|2003.64|2014.44|2001.44|21
1624286730000|2021-06-21 14:45:30|2015.82|2002.82|2013.68|2000.68|2015.82|2002.82|2013.46|2000.46|31
1624286740000|2021-06-21 14:45:40|2013.69|2000.69|2013.58|2000.58|2014.81|2001.81|2013.18|2000.18|35
1624286750000|2021-06-21 14:45:50|2014.2|2001.2|2013.19|2000.19|2014.2|2001.2|2013.19|2000.19|30
1624286760000|2021-06-21 14:46:00|2013.51|2000.51|2013.48|2000.48|2013.77|2000.77|2013.28|2000.28|38
1624286770000|2021-06-21 14:46:10|2012.37|1999.37|2013.81|2000.81|2013.81|2000.81|2011.63|1998.63|32
1624286780000|2021-06-21 14:46:20|2013.66|2000.66|2012.93|1999.93|2013.66|2000.66|2012.34|1999.34|30
1624286790000|2021-06-21 14:46:30|2013.11|2000.11|2013.38|2000.38|2013.58|2000.58|2013.11|2000.11|35
1624286800000|2021-06-21 14:46:40|2013.32|2000.32|2012.43|1999.43|2013.39|2000.39|2012.26|1999.26|30
1624286810000|2021-06-21 14:46:50|2012.41|1999.41|2013.17|2000.17|2013.32|2000.32|2012.31|1999.31|35
1624286820000|2021-06-21 14:47:00|2013.14|2000.14|2013.23|2000.23|2015.12|2002.12|2013.1|2000.1|34
1624286830000|2021-06-21 14:47:10|2013.2|2000.2|2013.97|2000.97|2014.01|2001.01|2012.97|1999.97|34
1624286840000|2021-06-21 14:47:20|2014.05|2001.05|2012.28|1999.28|2014.05|2001.05|2012.28|1999.28|31
1624286850000|2021-06-21 14:47:30|2012.36|1999.36|2011.51|1998.51|2012.73|1999.73|2011.46|1998.46|34
1624286860000|2021-06-21 14:47:40|2011.48|1998.48|2011.56|1998.56|2011.91|1998.91|2011.34|1998.34|32
1624286870000|2021-06-21 14:47:50|2011.66|1998.66|2011.74|1998.74|2011.89|1998.89|2011.06|1998.06|36
1624286880000|2021-06-21 14:48:00|2011.25|1998.25|2011.43|1998.43|2011.88|1998.88|2011.12|1998.12|35
1624286890000|2021-06-21 14:48:10|2011.47|1998.47|2010.11|1997.11|2011.9|1998.9|2010.03|1997.03|33
1624286900000|2021-06-21 14:48:20|2010.12|1997.12|2009.63|1996.63|2010.23|1997.23|2009.63|1996.63|36
1624286910000|2021-06-21 14:48:30|2009.66|1996.66|2010.23|1997.23|2011.17|1998.17|2009.39|1996.39|34
1624286920000|2021-06-21 14:48:40|2010.65|1997.65|2009.95|1996.95|2010.68|1997.68|2009.66|1996.66|33
1624286930000|2021-06-21 14:48:50|2009.86|1996.86|2011.26|1998.26|2011.29|1998.29|2009.82|1996.82|35
1624286940000|2021-06-21 14:49:00|2011.5|1998.5|2010.84|1997.84|2011.76|1998.76|2010.84|1997.84|33
1624286950000|2021-06-21 14:49:10|2011.4|1998.4|2010.51|1997.51|2011.52|1998.52|2010.51|1997.51|23
1624286960000|2021-06-21 14:49:20|2010.85|1997.85|2013.51|2000.51|2013.66|2000.66|2010.85|1997.85|35
1624286970000|2021-06-21 14:49:30|2013.5|2000.5|2013.3|2000.3|2014.8|2001.8|2012.88|1999.88|35
1624286980000|2021-06-21 14:49:40|2013.29|2000.29|2016.09|2003.09|2016.1|2003.1|2013.29|2000.29|35
1624286990000|2021-06-21 14:49:50|2016.12|2003.12|2015.99|2002.99|2016.12|2003.12|2015.55|2002.55|28
1624287000000|2021-06-21 14:50:00|2016|2003|2016.14|2003.14|2016.59|2003.59|2015.93|2002.93|28
1624287010000|2021-06-21 14:50:10|2016.25|2003.25|2016.43|2003.43|2016.43|2003.43|2015.34|2002.34|33
1624287020000|2021-06-21 14:50:20|2016.39|2003.39|2019.42|2006.42|2019.42|2006.42|2016.27|2003.27|37
1624287030000|2021-06-21 14:50:30|2019.54|2006.54|2017.8|2004.8|2019.81|2006.81|2017.67|2004.67|38
1624287040000|2021-06-21 14:50:40|2017.96|2004.96|2016.45|2003.45|2018.17|2005.17|2015.97|2002.97|38
1624287050000|2021-06-21 14:50:50|2016.44|2003.44|2015.89|2002.89|2016.51|2003.51|2015.89|2002.89|30
1624287060000|2021-06-21 14:51:00|2015.81|2002.81|2013.56|2000.56|2015.91|2002.91|2013.04|2000.04|35
1624287070000|2021-06-21 14:51:10|2013.59|2000.59|2014.05|2001.05|2014.64|2001.64|2013.59|2000.59|39
1624287080000|2021-06-21 14:51:20|2014.25|2001.25|2013.26|2000.26|2014.75|2001.75|2012.91|1999.91|34
1624287090000|2021-06-21 14:51:30|2013.32|2000.32|2012.71|1999.71|2013.32|2000.32|2012.56|1999.56|30
1624287100000|2021-06-21 14:51:40|2012.57|1999.57|2013.55|2000.55|2013.55|2000.55|2012.28|1999.28|26
1624287110000|2021-06-21 14:51:50|2013.03|2000.03|2014.37|2001.37|2015.17|2002.17|2012.62|1999.62|30
1624287120000|2021-06-21 14:52:00|2014.43|2001.43|2014.37|2001.37|2014.54|2001.54|2014.19|2001.19|30
1624287130000|2021-06-21 14:52:10|2014.3|2001.3|2013.52|2000.52|2014.59|2001.59|2013.29|2000.29|32
1624287140000|2021-06-21 14:52:20|2013.5|2000.5|2015.53|2002.53|2015.89|2002.89|2013.36|2000.36|28
1624287150000|2021-06-21 14:52:30|2015.39|2002.39|2014.96|2001.96|2015.97|2002.97|2014.9|2001.9|34
1624287160000|2021-06-21 14:52:40|2014.97|2001.97|2015.21|2002.21|2015.53|2002.53|2014.25|2001.25|36
1624287170000|2021-06-21 14:52:50|2015.25|2002.25|2014.62|2001.62|2015.25|2002.25|2014.43|2001.43|30
1624287180000|2021-06-21 14:53:00|2014.55|2001.55|2015.97|2002.97|2015.97|2002.97|2014.54|2001.54|26
1624287190000|2021-06-21 14:53:10|2015.96|2002.96|2015.67|2002.67|2016.1|2003.1|2015.24|2002.24|31
1624287200000|2021-06-21 14:53:20|2015.76|2002.76|2018.66|2005.66|2018.89|2005.89|2015.75|2002.75|38
1624287210000|2021-06-21 14:53:30|2018.29|2005.29|2018.42|2005.42|2018.83|2005.83|2017.92|2004.92|37
1624287220000|2021-06-21 14:53:40|2018.36|2005.36|2020.37|2007.37|2020.37|2007.37|2018.36|2005.36|39
1624287230000|2021-06-21 14:53:50|2020.36|2007.36|2023.94|2010.94|2023.94|2010.94|2019.63|2006.63|39
1624287240000|2021-06-21 14:54:00|2023.88|2010.88|2022.94|2009.94|2025.36|2012.36|2022.22|2009.22|39
1624287250000|2021-06-21 14:54:10|2023.08|2010.08|2022.5|2009.5|2023.56|2010.56|2021.86|2008.86|37
1624287260000|2021-06-21 14:54:20|2021.97|2008.97|2023.57|2010.57|2023.57|2010.57|2021.97|2008.97|29
1624287270000|2021-06-21 14:54:30|2023.56|2010.56|2025.46|2012.46|2025.94|2012.94|2023.53|2010.53|34
1624287280000|2021-06-21 14:54:40|2025.72|2012.72|2028.14|2015.14|2028.14|2015.14|2025.02|2012.02|37
1624287290000|2021-06-21 14:54:50|2028.11|2015.11|2026.91|2013.91|2029.35|2016.35|2026.9|2013.9|34
1624287300000|2021-06-21 14:55:00|2027.04|2014.04|2027.76|2014.76|2028.66|2015.66|2027.03|2014.03|33
1624287310000|2021-06-21 14:55:10|2027.78|2014.78|2026.66|2013.66|2028.35|2015.35|2026.48|2013.48|36
1624287320000|2021-06-21 14:55:20|2026.51|2013.51|2024.89|2011.89|2027.62|2014.62|2024.54|2011.54|36
1624287330000|2021-06-21 14:55:30|2024.43|2011.43|2025.71|2012.71|2025.71|2012.71|2023.77|2010.77|31
1624287340000|2021-06-21 14:55:40|2025.51|2012.51|2025.39|2012.39|2026.05|2013.05|2025.07|2012.07|26
1624287350000|2021-06-21 14:55:50|2025.38|2012.38|2023.49|2010.49|2025.68|2012.68|2022.96|2009.96|35
1624287360000|2021-06-21 14:56:00|2023.33|2010.33|2023.17|2010.17|2023.43|2010.43|2022.54|2009.54|28
1624287370000|2021-06-21 14:56:10|2023.24|2010.24|2023.11|2010.11|2023.45|2010.45|2022.6|2009.6|36
1624287380000|2021-06-21 14:56:20|2023.2|2010.2|2020.55|2007.55|2023.2|2010.2|2020.17|2007.17|39
1624287390000|2021-06-21 14:56:30|2020.53|2007.53|2020.7|2007.7|2020.72|2007.72|2019.93|2006.93|36
1624287400000|2021-06-21 14:56:40|2020.98|2007.98|2019.15|2006.15|2021.15|2008.15|2019.15|2006.15|30
1624287410000|2021-06-21 14:56:50|2019.25|2006.25|2016.58|2003.58|2019.25|2006.25|2015.54|2002.54|35
1624287420000|2021-06-21 14:57:00|2016.85|2003.85|2018.51|2005.51|2018.63|2005.63|2016.85|2003.85|32
1624287430000|2021-06-21 14:57:10|2018.53|2005.53|2016.66|2003.66|2018.6|2005.6|2016.63|2003.63|38
1624287440000|2021-06-21 14:57:20|2016.65|2003.65|2014.72|2001.72|2016.88|2003.88|2014.72|2001.72|36
1624287450000|2021-06-21 14:57:30|2014.68|2001.68|2015.31|2002.31|2015.5|2002.5|2014.54|2001.54|33
1624287460000|2021-06-21 14:57:40|2015.24|2002.24|2014.98|2001.98|2016.87|2003.87|2014.64|2001.64|37
1624287470000|2021-06-21 14:57:50|2015.04|2002.04|2014.16|2001.16|2015.27|2002.27|2014.02|2001.02|33
1624287480000|2021-06-21 14:58:00|2014.31|2001.31|2014.37|2001.37|2014.4|2001.4|2014.07|2001.07|30
1624287490000|2021-06-21 14:58:10|2014.28|2001.28|2014.06|2001.06|2014.28|2001.28|2013.78|2000.78|37
1624287500000|2021-06-21 14:58:20|2014.09|2001.09|2016.29|2003.29|2016.29|2003.29|2013.95|2000.95|36
1624287510000|2021-06-21 14:58:30|2017|2004|2015.75|2002.75|2017.48|2004.48|2015.56|2002.56|36
1624287520000|2021-06-21 14:58:40|2015.84|2002.84|2015.61|2002.61|2016.05|2003.05|2015.23|2002.23|35
1624287530000|2021-06-21 14:58:50|2015.56|2002.56|2013.74|2000.74|2015.56|2002.56|2013.24|2000.24|35
1624287540000|2021-06-21 14:59:00|2013.83|2000.83|2013.85|2000.85|2014.01|2001.01|2013.63|2000.63|35
1624287550000|2021-06-21 14:59:10|2013.77|2000.77|2012.39|1999.39|2013.88|2000.88|2012.25|1999.25|34
1624287560000|2021-06-21 14:59:20|2012.17|1999.17|2010.77|1997.77|2012.17|1999.17|2010.2|1997.2|38
1624287570000|2021-06-21 14:59:30|2010.91|1997.91|2011.44|1998.44|2011.45|1998.45|2010.61|1997.61|37
1624287580000|2021-06-21 14:59:40|2011.42|1998.42|2011.42|1998.42|2011.66|1998.66|2011.2|1998.2|33
1624287590000|2021-06-21 14:59:50|2011.38|1998.38|2010.77|1997.77|2011.55|1998.55|2010.23|1997.23|37
1624287600000|2021-06-21 15:00:00|2010.78|1997.78|2011.85|1998.85|2012.66|1999.66|2010.52|1997.52|37
1624287610000|2021-06-21 15:00:10|2011.87|1998.87|2013.86|2000.86|2013.91|2000.91|2011.36|1998.36|39
1624287620000|2021-06-21 15:00:20|2013.72|2000.72|2013.61|2000.61|2013.88|2000.88|2013.15|2000.15|33
1624287630000|2021-06-21 15:00:30|2013.63|2000.63|2010.87|1997.87|2013.63|2000.63|2010.67|1997.67|37
1624287640000|2021-06-21 15:00:40|2011.06|1998.06|2006.38|1993.38|2011.06|1998.06|2006.2|1993.2|40
1624287650000|2021-06-21 15:00:50|2006.28|1993.28|2006.65|1993.65|2008.5|1995.5|2004.51|1991.51|37
1624287660000|2021-06-21 15:01:00|2006.28|1993.28|2003.9|1990.9|2006.62|1993.62|2003.41|1990.41|37
1624287670000|2021-06-21 15:01:10|2003.91|1990.91|2002.94|1989.94|2004.04|1991.04|2002.31|1989.31|37
1624287680000|2021-06-21 15:01:20|2003.06|1990.06|2002.63|1989.63|2003.89|1990.89|2002.33|1989.33|38
1624287690000|2021-06-21 15:01:30|2002.65|1989.65|2000.49|1987.49|2002.77|1989.77|2000.35|1987.35|30
1624287700000|2021-06-21 15:01:40|2000.43|1987.43|2001.93|1988.93|2003.31|1990.31|2000.43|1987.43|35
1624287710000|2021-06-21 15:01:50|2002.03|1989.03|2000.6|1987.6|2002.92|1989.92|2000.6|1987.6|33
1624287720000|2021-06-21 15:02:00|2000.61|1987.61|1999.81|1986.81|2001.36|1988.36|1999.4|1986.4|36
1624287730000|2021-06-21 15:02:10|1999.92|1986.92|1999.53|1986.53|1999.97|1986.97|1999.45|1986.45|38
1624287740000|2021-06-21 15:02:20|1999.57|1986.57|1999.87|1986.87|1999.87|1986.87|1999.37|1986.37|28
1624287750000|2021-06-21 15:02:30|1999.75|1986.75|2001.36|1988.36|2001.36|1988.36|1998.74|1985.74|32
1624287760000|2021-06-21 15:02:40|2001.42|1988.42|2002.13|1989.13|2002.13|1989.13|2001.15|1988.15|33
1624287770000|2021-06-21 15:02:50|2002.09|1989.09|2002.85|1989.85|2003.51|1990.51|2002.05|1989.05|35
1624287780000|2021-06-21 15:03:00|2002.72|1989.72|1998.59|1985.59|2002.72|1989.72|1998.57|1985.57|37
1624287790000|2021-06-21 15:03:10|1998.58|1985.58|1996.82|1983.82|1998.58|1985.58|1995.73|1982.73|39
1624287800000|2021-06-21 15:03:20|1996.69|1983.69|1995.92|1982.92|1996.91|1983.91|1995.79|1982.79|39
1624287810000|2021-06-21 15:03:30|1995.55|1982.55|1996.39|1983.39|1996.39|1983.39|1994.53|1981.53|38
1624287820000|2021-06-21 15:03:40|1996.43|1983.43|1996.18|1983.18|1998.31|1985.31|1996.07|1983.07|39
1624287830000|2021-06-21 15:03:50|1996.42|1983.42|1997.52|1984.52|1998.61|1985.61|1996.17|1983.17|37
1624287840000|2021-06-21 15:04:00|1997.65|1984.65|1999.01|1986.01|2000.42|1987.42|1997.65|1984.65|37
1624287850000|2021-06-21 15:04:10|1999.08|1986.08|1999.74|1986.74|2001.07|1988.07|1998.87|1985.87|38
1624287860000|2021-06-21 15:04:20|1999.68|1986.68|1999.56|1986.56|2000.77|1987.77|1999.53|1986.53|35
1624287870000|2021-06-21 15:04:30|2000.25|1987.25|1999.52|1986.52|2000.51|1987.51|1999.41|1986.41|29
1624287880000|2021-06-21 15:04:40|1999.53|1986.53|1998.55|1985.55|2000.04|1987.04|1998.55|1985.55|36
1624287890000|2021-06-21 15:04:50|1998.62|1985.62|1998.71|1985.71|1999.06|1986.06|1998.37|1985.37|30
1624287900000|2021-06-21 15:05:00|1998.66|1985.66|2002.64|1989.64|2002.64|1989.64|1998.66|1985.66|30
1624287910000|2021-06-21 15:05:10|2002.68|1989.68|2001.45|1988.45|2002.94|1989.94|2001.02|1988.02|29
1624287920000|2021-06-21 15:05:20|2001.48|1988.48|2002.38|1989.38|2002.45|1989.45|2001.48|1988.48|27
1624287930000|2021-06-21 15:05:30|2002.33|1989.33|2003.55|1990.55|2003.67|1990.67|2001.49|1988.49|32
1624287940000|2021-06-21 15:05:40|2003.62|1990.62|2003.79|1990.79|2005.87|1992.87|2003.62|1990.62|32
1624287950000|2021-06-21 15:05:50|2003.67|1990.67|2005.39|1992.39|2005.66|1992.66|2002.7|1989.7|39
1624287960000|2021-06-21 15:06:00|2005.82|1992.82|2005.29|1992.29|2005.82|1992.82|2004.75|1991.75|33
1624287970000|2021-06-21 15:06:10|2005.2|1992.2|2005.24|1992.24|2005.64|1992.64|2004.5|1991.5|37
1624287980000|2021-06-21 15:06:20|2005.45|1992.45|2006.63|1993.63|2007.78|1994.78|2005.43|1992.43|28
1624287990000|2021-06-21 15:06:30|2006.61|1993.61|2007.68|1994.68|2007.68|1994.68|2006.42|1993.42|29
1624288000000|2021-06-21 15:06:40|2007.7|1994.7|2009.18|1996.18|2009.2|1996.2|2007.7|1994.7|29
1624288010000|2021-06-21 15:06:50|2009.21|1996.21|2007.51|1994.51|2009.47|1996.47|2007.51|1994.51|27
1624288020000|2021-06-21 15:07:00|2007.4|1994.4|2008.86|1995.86|2008.86|1995.86|2006.95|1993.95|31
1624288030000|2021-06-21 15:07:10|2008.85|1995.85|2010.76|1997.76|2011.37|1998.37|2008.85|1995.85|29
1624288040000|2021-06-21 15:07:20|2010.53|1997.53|2010.28|1997.28|2011.13|1998.13|2009.88|1996.88|36
1624288050000|2021-06-21 15:07:30|2010.53|1997.53|2010.15|1997.15|2010.73|1997.73|2010.11|1997.11|30
1624288060000|2021-06-21 15:07:40|2010.16|1997.16|2010.61|1997.61|2010.64|1997.64|2009.43|1996.43|29
1624288070000|2021-06-21 15:07:50|2010.57|1997.57|2010.95|1997.95|2011.46|1998.46|2010.39|1997.39|21
1624288080000|2021-06-21 15:08:00|2010.9|1997.9|2012.82|1999.82|2013.12|2000.12|2009.7|1996.7|28
1624288090000|2021-06-21 15:08:10|2013.06|2000.06|2013.38|2000.38|2015.07|2002.07|2011.67|1998.67|35
1624288100000|2021-06-21 15:08:20|2013.33|2000.33|2014.05|2001.05|2016.23|2003.23|2013.13|2000.13|30
1624288110000|2021-06-21 15:08:30|2013.98|2000.98|2015.46|2002.46|2015.82|2002.82|2013.5|2000.5|35
1624288120000|2021-06-21 15:08:40|2015.31|2002.31|2015.49|2002.49|2015.49|2002.49|2014.12|2001.12|37
1624288130000|2021-06-21 15:08:50|2015.53|2002.53|2016.74|2003.74|2016.74|2003.74|2014.74|2001.74|31
1624288140000|2021-06-21 15:09:00|2016.52|2003.52|2015.54|2002.54|2016.72|2003.72|2015.14|2002.14|34
1624288150000|2021-06-21 15:09:10|2015.66|2002.66|2013.18|2000.18|2015.66|2002.66|2013.13|2000.13|28
1624288160000|2021-06-21 15:09:20|2013.13|2000.13|2014.49|2001.49|2014.57|2001.57|2013|2000|39
1624288170000|2021-06-21 15:09:30|2014.44|2001.44|2012.17|1999.17|2014.44|2001.44|2012.17|1999.17|34
1624288180000|2021-06-21 15:09:40|2012.49|1999.49|2011.62|1998.62|2012.49|1999.49|2011.62|1998.62|29
1624288190000|2021-06-21 15:09:50|2011.75|1998.75|2010.52|1997.52|2011.9|1998.9|2009.96|1996.96|37
1624288200000|2021-06-21 15:10:00|2010.57|1997.57|2013.41|2000.41|2013.87|2000.87|2010.01|1997.01|37
1624288210000|2021-06-21 15:10:10|2013.08|2000.08|2013.33|2000.33|2014.23|2001.23|2012.41|1999.41|30
1624288220000|2021-06-21 15:10:20|2013.34|2000.34|2011.8|1998.8|2013.39|2000.39|2011.38|1998.38|37
1624288230000|2021-06-21 15:10:30|2011.79|1998.79|2008.68|1995.68|2011.8|1998.8|2008.68|1995.68|36
1624288240000|2021-06-21 15:10:40|2008.73|1995.73|2005.83|1992.83|2009.14|1996.14|2005.73|1992.73|35
1624288250000|2021-06-21 15:10:50|2006.07|1993.07|2005.03|1992.03|2006.86|1993.86|2005.03|1992.03|38
1624288260000|2021-06-21 15:11:00|2004.9|1991.9|2005.08|1992.08|2005.92|1992.92|2004.9|1991.9|34
1624288270000|2021-06-21 15:11:10|2005.02|1992.02|2003.41|1990.41|2005.11|1992.11|2003.15|1990.15|35
1624288280000|2021-06-21 15:11:20|2003.38|1990.38|2004.07|1991.07|2004.74|1991.74|2002.79|1989.79|34
1624288290000|2021-06-21 15:11:30|2004.41|1991.41|2003.5|1990.5|2004.41|1991.41|2003.39|1990.39|39
1624288300000|2021-06-21 15:11:40|2003.42|1990.42|2002.3|1989.3|2004.15|1991.15|2002.3|1989.3|33
1624288310000|2021-06-21 15:11:50|2002.34|1989.34|2001.41|1988.41|2002.83|1989.83|2000.91|1987.91|34
1624288320000|2021-06-21 15:12:00|2001.38|1988.38|2001.41|1988.41|2001.74|1988.74|2001.17|1988.17|33
1624288330000|2021-06-21 15:12:10|2001.29|1988.29|2001.58|1988.58|2001.93|1988.93|2001.22|1988.22|34
1624288340000|2021-06-21 15:12:20|2002|1989|1999.28|1986.28|2003.3|1990.3|1998.86|1985.86|36
1624288350000|2021-06-21 15:12:30|1999.23|1986.23|1998.84|1985.84|1999.32|1986.32|1998.22|1985.22|37
1624288360000|2021-06-21 15:12:40|1998.9|1985.9|2000.13|1987.13|2000.13|1987.13|1998.9|1985.9|35
1624288370000|2021-06-21 15:12:50|2000.06|1987.06|1999.84|1986.84|2000.21|1987.21|1999.09|1986.09|34
1624288380000|2021-06-21 15:13:00|1999.82|1986.82|2002.42|1989.42|2002.42|1989.42|1999.67|1986.67|32
1624288390000|2021-06-21 15:13:10|2002.55|1989.55|2001.29|1988.29|2002.57|1989.57|2001.29|1988.29|34
1624288400000|2021-06-21 15:13:20|2001.28|1988.28|2000.78|1987.78|2001.5|1988.5|2000.08|1987.08|35
1624288410000|2021-06-21 15:13:30|2000.79|1987.79|2000.18|1987.18|2000.98|1987.98|2000.08|1987.08|34
1624288420000|2021-06-21 15:13:40|2000.19|1987.19|2000.29|1987.29|2000.3|1987.3|1999.88|1986.88|33
1624288430000|2021-06-21 15:13:50|2000.4|1987.4|2000.58|1987.58|2001.76|1988.76|2000.4|1987.4|35
1624288440000|2021-06-21 15:14:00|2000.54|1987.54|1998.8|1985.8|2000.54|1987.54|1998.79|1985.79|36
1624288450000|2021-06-21 15:14:10|1998.84|1985.84|1999.74|1986.74|1999.74|1986.74|1998.31|1985.31|31
1624288460000|2021-06-21 15:14:20|2000.06|1987.06|1999.89|1986.89|2000.06|1987.06|1998.82|1985.82|32
1624288470000|2021-06-21 15:14:30|2000.03|1987.03|2002.53|1989.53|2002.57|1989.57|2000.03|1987.03|31
1624288480000|2021-06-21 15:14:40|2002.62|1989.62|2000.06|1987.06|2002.9|1989.9|2000.06|1987.06|36
1624288490000|2021-06-21 15:14:50|2000.04|1987.04|2001.53|1988.53|2002.22|1989.22|2000.01|1987.01|35
1624288500000|2021-06-21 15:15:00|2001.7|1988.7|2004.57|1991.57|2004.77|1991.77|2001.7|1988.7|35
1624288510000|2021-06-21 15:15:10|2004.6|1991.6|2007.19|1994.19|2008.57|1995.57|2004.6|1991.6|36
1624288520000|2021-06-21 15:15:20|2007.14|1994.14|2008.5|1995.5|2008.78|1995.78|2005.3|1992.3|39
1624288530000|2021-06-21 15:15:30|2008.47|1995.47|2007.96|1994.96|2008.47|1995.47|2007.26|1994.26|38
1624288540000|2021-06-21 15:15:40|2007.95|1994.95|2008.83|1995.83|2009.78|1996.78|2007.95|1994.95|35
1624288550000|2021-06-21 15:15:50|2009.21|1996.21|2007.97|1994.97|2009.21|1996.21|2007.62|1994.62|33
1624288560000|2021-06-21 15:16:00|2007.52|1994.52|2007.04|1994.04|2008.01|1995.01|2006.73|1993.73|36
1624288570000|2021-06-21 15:16:10|2006.99|1993.99|2004.47|1991.47|2007.07|1994.07|2004.47|1991.47|37
1624288580000|2021-06-21 15:16:20|2004.57|1991.57|2003.68|1990.68|2004.57|1991.57|2002.62|1989.62|34
1624288590000|2021-06-21 15:16:30|2003.69|1990.69|1999.1|1986.1|2003.75|1990.75|1998.92|1985.92|38
1624288600000|2021-06-21 15:16:40|1999.01|1986.01|1999.05|1986.05|2000.98|1987.98|1998.86|1985.86|36
1624288610000|2021-06-21 15:16:50|1999.13|1986.13|1997.92|1984.92|2000.56|1987.56|1997.66|1984.66|37
1624288620000|2021-06-21 15:17:00|1998.24|1985.24|1999.85|1986.85|2000.66|1987.66|1998.23|1985.23|37
1624288630000|2021-06-21 15:17:10|1999.78|1986.78|1998.58|1985.58|1999.78|1986.78|1998.19|1985.19|33
1624288640000|2021-06-21 15:17:20|1998.57|1985.57|1999.49|1986.49|1999.53|1986.53|1998.57|1985.57|27
1624288650000|2021-06-21 15:17:30|1999.64|1986.64|2001.34|1988.34|2001.38|1988.38|1999.6|1986.6|24
1624288660000|2021-06-21 15:17:40|2001.33|1988.33|2003.24|1990.24|2003.24|1990.24|2001.11|1988.11|29
1624288670000|2021-06-21 15:17:50|2003.32|1990.32|2001.84|1988.84|2004.71|1991.71|2001.7|1988.7|39
1624288680000|2021-06-21 15:18:00|2001.77|1988.77|2004.87|1991.87|2005.22|1992.22|2001.31|1988.31|31
1624288690000|2021-06-21 15:18:10|2005|1992|2006.54|1993.54|2007.22|1994.22|2005|1992|34
1624288700000|2021-06-21 15:18:20|2006.28|1993.28|2006.81|1993.81|2006.9|1993.9|2005.89|1992.89|23
1624288710000|2021-06-21 15:18:30|2006.78|1993.78|2006.31|1993.31|2006.78|1993.78|2004.78|1991.78|34
1624288720000|2021-06-21 15:18:40|2006.4|1993.4|2006.72|1993.72|2006.75|1993.75|2006.25|1993.25|22
1624288730000|2021-06-21 15:18:50|2006.75|1993.75|2006.31|1993.31|2006.95|1993.95|2005.92|1992.92|31
1624288740000|2021-06-21 15:19:00|2006.15|1993.15|2004.88|1991.88|2006.15|1993.15|2004.32|1991.32|34
1624288750000|2021-06-21 15:19:10|2004.9|1991.9|2004.09|1991.09|2005.16|1992.16|2004.09|1991.09|28
1624288760000|2021-06-21 15:19:20|2004.11|1991.11|2003.6|1990.6|2004.39|1991.39|2002.79|1989.79|37
1624288770000|2021-06-21 15:19:30|2003.77|1990.77|2001.39|1988.39|2003.77|1990.77|2000.7|1987.7|38
1624288780000|2021-06-21 15:19:40|2001.57|1988.57|2001.69|1988.69|2002.49|1989.49|2001.25|1988.25|35
1624288790000|2021-06-21 15:19:50|2001.83|1988.83|2001.72|1988.72|2002.29|1989.29|2001.02|1988.02|31
1624288800000|2021-06-21 15:20:00|2001.71|1988.71|2002.66|1989.66|2002.68|1989.68|2000.34|1987.34|35
1624288810000|2021-06-21 15:20:10|2002.65|1989.65|2003.4|1990.4|2004.03|1991.03|2002.65|1989.65|39
1624288820000|2021-06-21 15:20:20|2003.43|1990.43|2005.99|1992.99|2006.32|1993.32|2003.28|1990.28|32
1624288830000|2021-06-21 15:20:30|2005.98|1992.98|2006.96|1993.96|2007.04|1994.04|2005.34|1992.34|31
1624288840000|2021-06-21 15:20:40|2006.99|1993.99|2006.02|1993.02|2007.45|1994.45|2005.02|1992.02|35
1624288850000|2021-06-21 15:20:50|2006.24|1993.24|2005.68|1992.68|2007.25|1994.25|2005.68|1992.68|38
1624288860000|2021-06-21 15:21:00|2005.49|1992.49|2007.05|1994.05|2007.24|1994.24|2005.32|1992.32|31
1624288870000|2021-06-21 15:21:10|2007.03|1994.03|2007.12|1994.12|2007.13|1994.13|2006.82|1993.82|22
1624288880000|2021-06-21 15:21:20|2006.96|1993.96|2007.58|1994.58|2009.22|1996.22|2006.96|1993.96|37
1624288890000|2021-06-21 15:21:30|2007.55|1994.55|2007.73|1994.73|2007.83|1994.83|2007.06|1994.06|32
1624288900000|2021-06-21 15:21:40|2007.77|1994.77|2008.06|1995.06|2009.04|1996.04|2007.77|1994.77|29
1624288910000|2021-06-21 15:21:50|2007.94|1994.94|2008.66|1995.66|2008.7|1995.7|2007.94|1994.94|26
1624288920000|2021-06-21 15:22:00|2008.65|1995.65|2007.83|1994.83|2008.74|1995.74|2007.83|1994.83|34
1624288930000|2021-06-21 15:22:10|2007.38|1994.38|2007.73|1994.73|2007.82|1994.82|2006.58|1993.58|32
1624288940000|2021-06-21 15:22:20|2007.74|1994.74|2008.1|1995.1|2008.58|1995.58|2007.52|1994.52|29
1624288950000|2021-06-21 15:22:30|2008.12|1995.12|2007.69|1994.69|2008.17|1995.17|2007.55|1994.55|35
1624288960000|2021-06-21 15:22:40|2007.68|1994.68|2008.33|1995.33|2008.4|1995.4|2007.68|1994.68|27
1624288970000|2021-06-21 15:22:50|2008.32|1995.32|2009.37|1996.37|2009.37|1996.37|2008.26|1995.26|24
1624288980000|2021-06-21 15:23:00|2009.52|1996.52|2010.39|1997.39|2011.35|1998.35|2009.52|1996.52|35
1624288990000|2021-06-21 15:23:10|2010.24|1997.24|2010.15|1997.15|2010.26|1997.26|2009.6|1996.6|32
1624289000000|2021-06-21 15:23:20|2010.14|1997.14|2011.49|1998.49|2011.6|1998.6|2009.53|1996.53|35
1624289010000|2021-06-21 15:23:30|2011.12|1998.12|2010.23|1997.23|2011.2|1998.2|2009.94|1996.94|32
1624289020000|2021-06-21 15:23:40|2010.18|1997.18|2008.87|1995.87|2010.18|1997.18|2008.37|1995.37|28
1624289030000|2021-06-21 15:23:50|2008.8|1995.8|2007.45|1994.45|2008.8|1995.8|2007.45|1994.45|27
1624289040000|2021-06-21 15:24:00|2007.37|1994.37|2005.94|1992.94|2007.51|1994.51|2005.01|1992.01|36
1624289050000|2021-06-21 15:24:10|2005.97|1992.97|2005.64|1992.64|2006.92|1993.92|2005.64|1992.64|30
1624289060000|2021-06-21 15:24:20|2005.81|1992.81|2005.47|1992.47|2006.32|1993.32|2005.14|1992.14|34
1624289070000|2021-06-21 15:24:30|2005.41|1992.41|2004.7|1991.7|2005.44|1992.44|2004.08|1991.08|31
1624289080000|2021-06-21 15:24:40|2004.67|1991.67|2005.68|1992.68|2005.68|1992.68|2004.49|1991.49|34
1624289090000|2021-06-21 15:24:50|2005.69|1992.69|2005.39|1992.39|2007.28|1994.28|2005.39|1992.39|39
1624289100000|2021-06-21 15:25:00|2005.24|1992.24|2004.77|1991.77|2005.25|1992.25|2004.65|1991.65|34
1624289110000|2021-06-21 15:25:10|2004.86|1991.86|2005.06|1992.06|2005.09|1992.09|2003.73|1990.73|36
1624289120000|2021-06-21 15:25:20|2004.98|1991.98|2006.35|1993.35|2006.46|1993.46|2004.96|1991.96|32
1624289130000|2021-06-21 15:25:30|2006.37|1993.37|2006.06|1993.06|2006.65|1993.65|2005.94|1992.94|34
1624289140000|2021-06-21 15:25:40|2006.13|1993.13|2005.97|1992.97|2007.15|1994.15|2005.55|1992.55|35
1624289150000|2021-06-21 15:25:50|2005.87|1992.87|2004.97|1991.97|2005.93|1992.93|2004.96|1991.96|29
1624289160000|2021-06-21 15:26:00|2004.99|1991.99|2004.81|1991.81|2005.46|1992.46|2004.81|1991.81|31
1624289170000|2021-06-21 15:26:10|2004.75|1991.75|2003.84|1990.84|2005.39|1992.39|2003.74|1990.74|36
1624289180000|2021-06-21 15:26:20|2003.81|1990.81|2002.54|1989.54|2004.08|1991.08|2002.46|1989.46|33
1624289190000|2021-06-21 15:26:30|2003.48|1990.48|2002.02|1989.02|2003.73|1990.73|2001.67|1988.67|35
1624289200000|2021-06-21 15:26:40|2001.99|1988.99|2000.26|1987.26|2002.37|1989.37|2000.07|1987.07|36
1624289210000|2021-06-21 15:26:50|2000.27|1987.27|2000.96|1987.96|2001.41|1988.41|2000.25|1987.25|31
1624289220000|2021-06-21 15:27:00|2000.82|1987.82|2000.77|1987.77|2001.21|1988.21|2000.6|1987.6|29
1624289230000|2021-06-21 15:27:10|2000.81|1987.81|2002.11|1989.11|2002.25|1989.25|2000.68|1987.68|36
1624289240000|2021-06-21 15:27:20|2002.14|1989.14|2001.42|1988.42|2002.14|1989.14|2001.35|1988.35|27
1624289250000|2021-06-21 15:27:30|2001.45|1988.45|2000.37|1987.37|2001.45|1988.45|2000.36|1987.36|31
1624289260000|2021-06-21 15:27:40|2000.41|1987.41|2000.62|1987.62|2001.05|1988.05|1999.99|1986.99|35
1624289270000|2021-06-21 15:27:50|2000.57|1987.57|2000.83|1987.83|2000.95|1987.95|2000.51|1987.51|27
1624289280000|2021-06-21 15:28:00|2000.77|1987.77|2002.23|1989.23|2002.54|1989.54|2000.75|1987.75|24
1624289290000|2021-06-21 15:28:10|2002.27|1989.27|2002.11|1989.11|2002.55|1989.55|2002.07|1989.07|30
1624289300000|2021-06-21 15:28:20|2002.57|1989.57|2003.27|1990.27|2003.81|1990.81|2002.51|1989.51|34
1624289310000|2021-06-21 15:28:30|2003.31|1990.31|2002.49|1989.49|2003.47|1990.47|2002.45|1989.45|30
1624289320000|2021-06-21 15:28:40|2002.48|1989.48|2002.38|1989.38|2003.02|1990.02|2002.06|1989.06|26
1624289330000|2021-06-21 15:28:50|2002.39|1989.39|2000.37|1987.37|2002.47|1989.47|2000.3|1987.3|30
1624289340000|2021-06-21 15:29:00|2000.38|1987.38|1999.92|1986.92|2001.19|1988.19|1999.9|1986.9|28
1624289350000|2021-06-21 15:29:10|1999.89|1986.89|1999.02|1986.02|2000.17|1987.17|1998.62|1985.62|35
1624289360000|2021-06-21 15:29:20|1998.69|1985.69|1997.44|1984.44|1999.45|1986.45|1996.23|1983.23|35
1624289370000|2021-06-21 15:29:30|1997.54|1984.54|1994.58|1981.58|1997.97|1984.97|1994.41|1981.41|33
1624289380000|2021-06-21 15:29:40|1994.07|1981.07|1994.21|1981.21|1995.58|1982.58|1992.99|1979.99|37
1624289390000|2021-06-21 15:29:50|1994.04|1981.04|1992.43|1979.43|1994.57|1981.57|1990.66|1977.66|38
1624289400000|2021-06-21 15:30:00|1992.09|1979.09|1994.51|1981.51|1995.44|1982.44|1991.83|1978.83|38
1624289410000|2021-06-21 15:30:10|1994.34|1981.34|1994.69|1981.69|1994.69|1981.69|1993.86|1980.86|30
1624289420000|2021-06-21 15:30:20|1994.86|1981.86|1996.87|1983.87|1996.87|1983.87|1994.86|1981.86|32
1624289430000|2021-06-21 15:30:30|1996.7|1983.7|1995.65|1982.65|1996.83|1983.83|1995.64|1982.64|35
1624289440000|2021-06-21 15:30:40|1995.41|1982.41|1994.25|1981.25|1995.41|1982.41|1994.03|1981.03|36
1624289450000|2021-06-21 15:30:50|1994.34|1981.34|1994.6|1981.6|1995.91|1982.91|1994.26|1981.26|34
1624289460000|2021-06-21 15:31:00|1994.9|1981.9|1996.36|1983.36|1997.23|1984.23|1994.71|1981.71|31
1624289470000|2021-06-21 15:31:10|1996.43|1983.43|1997.75|1984.75|1998.5|1985.5|1996.43|1983.43|33
1624289480000|2021-06-21 15:31:20|1997.69|1984.69|1995.79|1982.79|1997.69|1984.69|1995.79|1982.79|33
1624289490000|2021-06-21 15:31:30|1995.83|1982.83|1994.98|1981.98|1995.87|1982.87|1994.98|1981.98|23
1624289500000|2021-06-21 15:31:40|1995.01|1982.01|1995.27|1982.27|1995.4|1982.4|1994.84|1981.84|29
1624289510000|2021-06-21 15:31:50|1995.24|1982.24|1995.24|1982.24|1995.77|1982.77|1994.85|1981.85|33
1624289520000|2021-06-21 15:32:00|1995.26|1982.26|1996.26|1983.26|1996.74|1983.74|1995.26|1982.26|28
1624289530000|2021-06-21 15:32:10|1996.2|1983.2|1995.69|1982.69|1996.87|1983.87|1995.69|1982.69|31
1624289540000|2021-06-21 15:32:20|1995.67|1982.67|1995.09|1982.09|1996.01|1983.01|1995.09|1982.09|26
1624289550000|2021-06-21 15:32:30|1994.78|1981.78|1994.53|1981.53|1994.91|1981.91|1994.5|1981.5|29
1624289560000|2021-06-21 15:32:40|1994.58|1981.58|1994.12|1981.12|1994.72|1981.72|1993.7|1980.7|24
1624289570000|2021-06-21 15:32:50|1994.14|1981.14|1992.95|1979.95|1994.14|1981.14|1992.7|1979.7|35
1624289580000|2021-06-21 15:33:00|1993.01|1980.01|1991.36|1978.36|1993.46|1980.46|1991.36|1978.36|32
1624289590000|2021-06-21 15:33:10|1991.11|1978.11|1988.14|1975.14|1991.11|1978.11|1988.14|1975.14|39
1624289600000|2021-06-21 15:33:20|1988.66|1975.66|1986.82|1973.82|1988.66|1975.66|1984.21|1971.21|39
1624289610000|2021-06-21 15:33:30|1986.98|1973.98|1985.8|1972.8|1987.01|1974.01|1984.98|1971.98|36
1624289620000|2021-06-21 15:33:40|1985.17|1972.17|1985.63|1972.63|1985.89|1972.89|1985.09|1972.09|34
1624289630000|2021-06-21 15:33:50|1985.64|1972.64|1984.78|1971.78|1985.64|1972.64|1983.87|1970.87|36
1624289640000|2021-06-21 15:34:00|1984.71|1971.71|1984.98|1971.98|1986.21|1973.21|1984.54|1971.54|35
1624289650000|2021-06-21 15:34:10|1984.99|1971.99|1984.26|1971.26|1985.01|1972.01|1983.93|1970.93|34
1624289660000|2021-06-21 15:34:20|1984.31|1971.31|1984.39|1971.39|1984.7|1971.7|1984.08|1971.08|34
1624289670000|2021-06-21 15:34:30|1984.4|1971.4|1984.09|1971.09|1984.4|1971.4|1983.47|1970.47|36
1624289680000|2021-06-21 15:34:40|1984.01|1971.01|1982.97|1969.97|1984.01|1971.01|1982.71|1969.71|33
1624289690000|2021-06-21 15:34:50|1983.13|1970.13|1982.72|1969.72|1983.71|1970.71|1982.61|1969.61|38
1624289700000|2021-06-21 15:35:00|1982.65|1969.65|1985.98|1972.98|1985.98|1972.98|1982.65|1969.65|29
1624289710000|2021-06-21 15:35:10|1986|1973|1986.98|1973.98|1988.23|1975.23|1985.94|1972.94|38
1624289720000|2021-06-21 15:35:20|1986.95|1973.95|1986.71|1973.71|1986.96|1973.96|1986.02|1973.02|31
1624289730000|2021-06-21 15:35:30|1986.7|1973.7|1985.74|1972.74|1987.48|1974.48|1985.74|1972.74|30
1624289740000|2021-06-21 15:35:40|1985.68|1972.68|1985.4|1972.4|1986.36|1973.36|1985.23|1972.23|36
1624289750000|2021-06-21 15:35:50|1985.34|1972.34|1986.82|1973.82|1986.94|1973.94|1985.31|1972.31|29
1624289760000|2021-06-21 15:36:00|1986.79|1973.79|1983.82|1970.82|1986.79|1973.79|1983.81|1970.81|35
1624289770000|2021-06-21 15:36:10|1983.75|1970.75|1983.37|1970.37|1983.87|1970.87|1983.37|1970.37|31
1624289780000|2021-06-21 15:36:20|1983.35|1970.35|1983.77|1970.77|1984.32|1971.32|1983.12|1970.12|26
1624289790000|2021-06-21 15:36:30|1983.81|1970.81|1983.7|1970.7|1983.81|1970.81|1982.94|1969.94|27
1624289800000|2021-06-21 15:36:40|1983.69|1970.69|1985.51|1972.51|1985.63|1972.63|1983.4|1970.4|30
1624289810000|2021-06-21 15:36:50|1985.54|1972.54|1984.53|1971.53|1985.58|1972.58|1983.82|1970.82|28
1624289820000|2021-06-21 15:37:00|1984.59|1971.59|1983.84|1970.84|1985.23|1972.23|1983.84|1970.84|33
1624289830000|2021-06-21 15:37:10|1983.89|1970.89|1983.04|1970.04|1983.89|1970.89|1982.81|1969.81|22
1624289840000|2021-06-21 15:37:20|1983.02|1970.02|1983.41|1970.41|1983.41|1970.41|1982.13|1969.13|33
1624289850000|2021-06-21 15:37:30|1983.28|1970.28|1981.44|1968.44|1983.33|1970.33|1981.44|1968.44|32
1624289860000|2021-06-21 15:37:40|1981.68|1968.68|1977.24|1964.24|1981.87|1968.87|1977.05|1964.05|39
1624289870000|2021-06-21 15:37:50|1977.6|1964.6|1975.69|1962.69|1977.6|1964.6|1975.66|1962.66|34
1624289880000|2021-06-21 15:38:00|1975.77|1962.77|1980.04|1967.04|1980.06|1967.06|1975.77|1962.77|40
1624289890000|2021-06-21 15:38:10|1980.18|1967.18|1979.09|1966.09|1980.79|1967.79|1979.06|1966.06|39
1624289900000|2021-06-21 15:38:20|1979.05|1966.05|1978.13|1965.13|1979.1|1966.1|1977.31|1964.31|34
1624289910000|2021-06-21 15:38:30|1978.16|1965.16|1978.8|1965.8|1978.99|1965.99|1977.55|1964.55|36
1624289920000|2021-06-21 15:38:40|1978.66|1965.66|1977.87|1964.87|1978.66|1965.66|1977.26|1964.26|37
1624289930000|2021-06-21 15:38:50|1977.86|1964.86|1977.76|1964.76|1978.14|1965.14|1977.52|1964.52|35
1624289940000|2021-06-21 15:39:00|1977.54|1964.54|1978.39|1965.39|1978.39|1965.39|1976.53|1963.53|36
1624289950000|2021-06-21 15:39:10|1978.42|1965.42|1978.07|1965.07|1979.22|1966.22|1978.07|1965.07|32
1624289960000|2021-06-21 15:39:20|1978.13|1965.13|1980.1|1967.1|1980.82|1967.82|1977.94|1964.94|36
1624289970000|2021-06-21 15:39:30|1980.17|1967.17|1978.09|1965.09|1980.17|1967.17|1977.87|1964.87|37
1624289980000|2021-06-21 15:39:40|1978.21|1965.21|1979.29|1966.29|1979.53|1966.53|1977.42|1964.42|34
1624289990000|2021-06-21 15:39:50|1979.33|1966.33|1978.06|1965.06|1979.42|1966.42|1977.98|1964.98|32
1624290000000|2021-06-21 15:40:00|1978.07|1965.07|1978.99|1965.99|1979|1966|1978.07|1965.07|35
1624290010000|2021-06-21 15:40:10|1978.8|1965.8|1981.57|1968.57|1981.57|1968.57|1978.64|1965.64|34
1624290020000|2021-06-21 15:40:20|1981.5|1968.5|1979.98|1966.98|1981.82|1968.82|1979.98|1966.98|27
1624290030000|2021-06-21 15:40:30|1980.04|1967.04|1980.15|1967.15|1980.16|1967.16|1979.44|1966.44|30
1624290040000|2021-06-21 15:40:40|1980.09|1967.09|1979.21|1966.21|1980.36|1967.36|1979.2|1966.2|30
1624290050000|2021-06-21 15:40:50|1979.51|1966.51|1979.6|1966.6|1980.47|1967.47|1979.14|1966.14|35
1624290060000|2021-06-21 15:41:00|1979.54|1966.54|1980.43|1967.43|1981.19|1968.19|1978.81|1965.81|37
1624290070000|2021-06-21 15:41:10|1980.39|1967.39|1979.54|1966.54|1980.59|1967.59|1979.48|1966.48|36
1624290080000|2021-06-21 15:41:20|1979.63|1966.63|1981.09|1968.09|1981.09|1968.09|1979.34|1966.34|34
1624290090000|2021-06-21 15:41:30|1981.21|1968.21|1979.34|1966.34|1981.47|1968.47|1978.57|1965.57|37
1624290100000|2021-06-21 15:41:40|1979.35|1966.35|1980.49|1967.49|1980.49|1967.49|1979.25|1966.25|34
1624290110000|2021-06-21 15:41:50|1980.65|1967.65|1980.02|1967.02|1980.78|1967.78|1979.85|1966.85|34
1624290120000|2021-06-21 15:42:00|1980.04|1967.04|1980.58|1967.58|1980.6|1967.6|1980.03|1967.03|35
1624290130000|2021-06-21 15:42:10|1980.61|1967.61|1981.28|1968.28|1981.39|1968.39|1980.61|1967.61|31
1624290140000|2021-06-21 15:42:20|1981.3|1968.3|1983.49|1970.49|1983.49|1970.49|1981.28|1968.28|39
1624290150000|2021-06-21 15:42:30|1983.45|1970.45|1983.62|1970.62|1983.74|1970.74|1982.67|1969.67|36
1624290160000|2021-06-21 15:42:40|1983.63|1970.63|1983.87|1970.87|1984.03|1971.03|1983.39|1970.39|38
1624290170000|2021-06-21 15:42:50|1983.85|1970.85|1984.12|1971.12|1984.13|1971.13|1983.35|1970.35|33
1624290180000|2021-06-21 15:43:00|1983.95|1970.95|1981.63|1968.63|1983.95|1970.95|1980.98|1967.98|34
1624290190000|2021-06-21 15:43:10|1981.64|1968.64|1982.26|1969.26|1982.4|1969.4|1981.48|1968.48|32
1624290200000|2021-06-21 15:43:20|1982.18|1969.18|1982.15|1969.15|1983.27|1970.27|1981.99|1968.99|34
1624290210000|2021-06-21 15:43:30|1982.12|1969.12|1982.95|1969.95|1982.95|1969.95|1982|1969|34
1624290220000|2021-06-21 15:43:40|1982.97|1969.97|1982.19|1969.19|1983.09|1970.09|1982.19|1969.19|35
1624290230000|2021-06-21 15:43:50|1982.11|1969.11|1983.21|1970.21|1983.54|1970.54|1981.58|1968.58|35
1624290240000|2021-06-21 15:44:00|1983.06|1970.06|1982.65|1969.65|1983.06|1970.06|1981.93|1968.93|36
1624290250000|2021-06-21 15:44:10|1982.68|1969.68|1982.12|1969.12|1983.83|1970.83|1982.08|1969.08|34
1624290260000|2021-06-21 15:44:20|1982.11|1969.11|1981.31|1968.31|1982.11|1969.11|1981.26|1968.26|34
1624290270000|2021-06-21 15:44:30|1981.18|1968.18|1980.24|1967.24|1981.28|1968.28|1979.53|1966.53|39
1624290280000|2021-06-21 15:44:40|1980.22|1967.22|1979.44|1966.44|1980.22|1967.22|1978.88|1965.88|32
1624290290000|2021-06-21 15:44:50|1979.42|1966.42|1978.03|1965.03|1979.48|1966.48|1977.25|1964.25|38
1624290300000|2021-06-21 15:45:00|1978.13|1965.13|1976.73|1963.73|1978.15|1965.15|1976.73|1963.73|28
1624290310000|2021-06-21 15:45:10|1976.71|1963.71|1972.26|1959.26|1976.73|1963.73|1972.26|1959.26|40
1624290320000|2021-06-21 15:45:20|1972.06|1959.06|1969.9|1956.9|1972.06|1959.06|1967.69|1954.69|40
1624290330000|2021-06-21 15:45:30|1970|1957|1972.56|1959.56|1972.56|1959.56|1970|1957|36
1624290340000|2021-06-21 15:45:40|1972.59|1959.59|1973.3|1960.3|1973.94|1960.94|1971.74|1958.74|37
1624290350000|2021-06-21 15:45:50|1973.29|1960.29|1973.81|1960.81|1974.82|1961.82|1973.06|1960.06|33
1624290360000|2021-06-21 15:46:00|1973.84|1960.84|1974.49|1961.49|1974.84|1961.84|1973.84|1960.84|29
1624290370000|2021-06-21 15:46:10|1974.43|1961.43|1975.44|1962.44|1975.99|1962.99|1974.43|1961.43|38
1624290380000|2021-06-21 15:46:20|1975.42|1962.42|1981.64|1968.64|1981.64|1968.64|1975.29|1962.29|37
1624290390000|2021-06-21 15:46:30|1981.66|1968.66|1980.43|1967.43|1982.65|1969.65|1980.43|1967.43|40
1624290400000|2021-06-21 15:46:40|1979.98|1966.98|1977.65|1964.65|1979.98|1966.98|1977.65|1964.65|38
1624290410000|2021-06-21 15:46:50|1977.73|1964.73|1977.59|1964.59|1977.73|1964.73|1976.3|1963.3|38
1624290420000|2021-06-21 15:47:00|1977.67|1964.67|1981.13|1968.13|1981.13|1968.13|1977.55|1964.55|40
1624290430000|2021-06-21 15:47:10|1981.26|1968.26|1980.69|1967.69|1981.8|1968.8|1980.39|1967.39|37
1624290440000|2021-06-21 15:47:20|1980.68|1967.68|1982.84|1969.84|1983.19|1970.19|1980.68|1967.68|40
1624290450000|2021-06-21 15:47:30|1982.83|1969.83|1984.26|1971.26|1984.29|1971.29|1982.71|1969.71|37
1624290460000|2021-06-21 15:47:40|1984.29|1971.29|1985.54|1972.54|1985.93|1972.93|1984|1971|34
1624290470000|2021-06-21 15:47:50|1985.47|1972.47|1983.68|1970.68|1985.47|1972.47|1982.97|1969.97|39
1624290480000|2021-06-21 15:48:00|1983.85|1970.85|1987.96|1974.96|1989.46|1976.46|1983.8|1970.8|37
1624290490000|2021-06-21 15:48:10|1987.57|1974.57|1989.19|1976.19|1990.44|1977.44|1987.2|1974.2|38
1624290500000|2021-06-21 15:48:20|1989.27|1976.27|1987.55|1974.55|1989.36|1976.36|1987.42|1974.42|35
1624290510000|2021-06-21 15:48:30|1987.61|1974.61|1986.66|1973.66|1988.29|1975.29|1986.08|1973.08|38
1624290520000|2021-06-21 15:48:40|1986.64|1973.64|1985.36|1972.36|1986.64|1973.64|1984.3|1971.3|35
1624290530000|2021-06-21 15:48:50|1985.31|1972.31|1987.71|1974.71|1987.98|1974.98|1985.3|1972.3|35
1624290540000|2021-06-21 15:49:00|1987.66|1974.66|1988.14|1975.14|1988.28|1975.28|1987.6|1974.6|28
1624290550000|2021-06-21 15:49:10|1988.23|1975.23|1987.26|1974.26|1988.24|1975.24|1986.5|1973.5|34
1624290560000|2021-06-21 15:49:20|1987.22|1974.22|1987.69|1974.69|1987.97|1974.97|1986.87|1973.87|33
1624290570000|2021-06-21 15:49:30|1987.72|1974.72|1989.3|1976.3|1989.3|1976.3|1987.27|1974.27|32
1624290580000|2021-06-21 15:49:40|1989.32|1976.32|1988.28|1975.28|1989.72|1976.72|1987.88|1974.88|33
1624290590000|2021-06-21 15:49:50|1988.24|1975.24|1986.8|1973.8|1988.24|1975.24|1986.8|1973.8|28
1624290600000|2021-06-21 15:50:00|1986.67|1973.67|1988.63|1975.63|1988.63|1975.63|1986.13|1973.13|38
1624290610000|2021-06-21 15:50:10|1988.57|1975.57|1986.8|1973.8|1988.59|1975.59|1986.7|1973.7|35
1624290620000|2021-06-21 15:50:20|1986.84|1973.84|1985.27|1972.27|1986.84|1973.84|1984.8|1971.8|36
1624290630000|2021-06-21 15:50:30|1984.94|1971.94|1983.9|1970.9|1985.27|1972.27|1983.58|1970.58|36
1624290640000|2021-06-21 15:50:40|1983.91|1970.91|1983.57|1970.57|1984.23|1971.23|1982.95|1969.95|34
1624290650000|2021-06-21 15:50:50|1983.56|1970.56|1984.32|1971.32|1984.42|1971.42|1983.4|1970.4|32
1624290660000|2021-06-21 15:51:00|1984.31|1971.31|1981.98|1968.98|1984.31|1971.31|1981.62|1968.62|31
1624290670000|2021-06-21 15:51:10|1981.97|1968.97|1982.38|1969.38|1983.05|1970.05|1981.05|1968.05|34
1624290680000|2021-06-21 15:51:20|1982.25|1969.25|1983.26|1970.26|1983.26|1970.26|1981.47|1968.47|38
1624290690000|2021-06-21 15:51:30|1983.23|1970.23|1982.14|1969.14|1983.41|1970.41|1981.93|1968.93|35
1624290700000|2021-06-21 15:51:40|1982.13|1969.13|1982|1969|1982.77|1969.77|1981.19|1968.19|34
1624290710000|2021-06-21 15:51:50|1982.09|1969.09|1982.54|1969.54|1983.26|1970.26|1982.04|1969.04|33
1624290720000|2021-06-21 15:52:00|1982.38|1969.38|1980.18|1967.18|1982.42|1969.42|1980.18|1967.18|40
1624290730000|2021-06-21 15:52:10|1980.2|1967.2|1982.05|1969.05|1982.65|1969.65|1979.89|1966.89|34
1624290740000|2021-06-21 15:52:20|1982.04|1969.04|1985.6|1972.6|1985.6|1972.6|1982.04|1969.04|38
1624290750000|2021-06-21 15:52:30|1985.62|1972.62|1984.35|1971.35|1986.14|1973.14|1984.17|1971.17|36
1624290760000|2021-06-21 15:52:40|1984.38|1971.38|1984.73|1971.73|1985.45|1972.45|1984.32|1971.32|40
1624290770000|2021-06-21 15:52:50|1984.68|1971.68|1985.72|1972.72|1985.72|1972.72|1984.68|1971.68|35
1624290780000|2021-06-21 15:53:00|1985.7|1972.7|1986.66|1973.66|1986.69|1973.69|1985.7|1972.7|36
1624290790000|2021-06-21 15:53:10|1986.78|1973.78|1987.94|1974.94|1988.37|1975.37|1986.78|1973.78|34
1624290800000|2021-06-21 15:53:20|1987.73|1974.73|1985.36|1972.36|1988.12|1975.12|1984.77|1971.77|37
1624290810000|2021-06-21 15:53:30|1985.25|1972.25|1985.33|1972.33|1985.49|1972.49|1984.81|1971.81|35
1624290820000|2021-06-21 15:53:40|1985.35|1972.35|1985.04|1972.04|1986.55|1973.55|1985.04|1972.04|32
1624290830000|2021-06-21 15:53:50|1984.98|1971.98|1984.91|1971.91|1985.45|1972.45|1984.34|1971.34|33
1624290840000|2021-06-21 15:54:00|1984.87|1971.87|1983.08|1970.08|1984.91|1971.91|1981.64|1968.64|35
1624290850000|2021-06-21 15:54:10|1983.05|1970.05|1983.77|1970.77|1983.77|1970.77|1983.04|1970.04|20
1624290860000|2021-06-21 15:54:20|1983.86|1970.86|1982.35|1969.35|1983.91|1970.91|1982.14|1969.14|29
1624290870000|2021-06-21 15:54:30|1982.37|1969.37|1982.41|1969.41|1982.52|1969.52|1982|1969|21
1624290880000|2021-06-21 15:54:40|1982.39|1969.39|1981.96|1968.96|1982.68|1969.68|1980.46|1967.46|38
1624290890000|2021-06-21 15:54:50|1981.97|1968.97|1982.4|1969.4|1982.55|1969.55|1981.45|1968.45|32
1624290900000|2021-06-21 15:55:00|1982.36|1969.36|1982.36|1969.36|1982.62|1969.62|1982.31|1969.31|30
1624290910000|2021-06-21 15:55:10|1982.43|1969.43|1982.71|1969.71|1984.25|1971.25|1982.43|1969.43|34
1624290920000|2021-06-21 15:55:20|1982.72|1969.72|1984.2|1971.2|1984.2|1971.2|1982.55|1969.55|37
1624290930000|2021-06-21 15:55:30|1984.23|1971.23|1983.8|1970.8|1984.81|1971.81|1983.8|1970.8|28
1624290940000|2021-06-21 15:55:40|1983.79|1970.79|1984.61|1971.61|1984.79|1971.79|1983.75|1970.75|28
1624290950000|2021-06-21 15:55:50|1984.58|1971.58|1984.95|1971.95|1984.95|1971.95|1984.31|1971.31|29
1624290960000|2021-06-21 15:56:00|1984.94|1971.94|1985.57|1972.57|1985.57|1972.57|1984.94|1971.94|26
1624290970000|2021-06-21 15:56:10|1985.58|1972.58|1986.59|1973.59|1986.59|1973.59|1985.57|1972.57|29
1624290980000|2021-06-21 15:56:20|1986.6|1973.6|1987.79|1974.79|1987.79|1974.79|1986.49|1973.49|27
1624290990000|2021-06-21 15:56:30|1987.9|1974.9|1986.04|1973.04|1988|1975|1986.04|1973.04|29
1624291000000|2021-06-21 15:56:40|1986.1|1973.1|1985.94|1972.94|1986.74|1973.74|1985.73|1972.73|32
1624291010000|2021-06-21 15:56:50|1985.96|1972.96|1986.15|1973.15|1986.23|1973.23|1985.79|1972.79|21
1624291020000|2021-06-21 15:57:00|1986.2|1973.2|1985.9|1972.9|1986.31|1973.31|1985.8|1972.8|25
1624291030000|2021-06-21 15:57:10|1985.96|1972.96|1986.55|1973.55|1987.02|1974.02|1985.93|1972.93|24
1624291040000|2021-06-21 15:57:20|1986.49|1973.49|1988.56|1975.56|1988.73|1975.73|1986.49|1973.49|31
1624291050000|2021-06-21 15:57:30|1988.52|1975.52|1989.32|1976.32|1989.51|1976.51|1988.07|1975.07|31
1624291060000|2021-06-21 15:57:40|1988.65|1975.65|1991.08|1978.08|1992.05|1979.05|1988.65|1975.65|32
1624291070000|2021-06-21 15:57:50|1990.95|1977.95|1992.93|1979.93|1992.93|1979.93|1990.95|1977.95|30
1624291080000|2021-06-21 15:58:00|1992.97|1979.97|1995.1|1982.1|1995.52|1982.52|1992.97|1979.97|35
1624291090000|2021-06-21 15:58:10|1995.03|1982.03|1992.13|1979.13|1995.06|1982.06|1992.08|1979.08|33
1624291100000|2021-06-21 15:58:20|1992.41|1979.41|1990.97|1977.97|1992.53|1979.53|1990.91|1977.91|31
1624291110000|2021-06-21 15:58:30|1990.96|1977.96|1990.58|1977.58|1991.17|1978.17|1989.92|1976.92|38
1624291120000|2021-06-21 15:58:40|1990.62|1977.62|1992.26|1979.26|1992.48|1979.48|1990.4|1977.4|34
1624291130000|2021-06-21 15:58:50|1992.2|1979.2|1991.51|1978.51|1992.95|1979.95|1991.44|1978.44|35
1624291140000|2021-06-21 15:59:00|1991.52|1978.52|1992.89|1979.89|1992.96|1979.96|1991.41|1978.41|32
1624291150000|2021-06-21 15:59:10|1992.83|1979.83|1994.57|1981.57|1995.22|1982.22|1992.82|1979.82|34
1624291160000|2021-06-21 15:59:20|1994.55|1981.55|1995.14|1982.14|1995.22|1982.22|1994.36|1981.36|35
1624291170000|2021-06-21 15:59:30|1995.05|1982.05|1993.04|1980.04|1995.24|1982.24|1993.04|1980.04|37
1624291180000|2021-06-21 15:59:40|1993.09|1980.09|1992.26|1979.26|1993.61|1980.61|1992.16|1979.16|33
1624291190000|2021-06-21 15:59:50|1992.16|1979.16|1991.14|1978.14|1992.16|1979.16|1990.83|1977.83|36
1624291200000|2021-06-21 16:00:00|1991.15|1978.15|1987.8|1974.8|1991.25|1978.25|1987.37|1974.37|29
1624291210000|2021-06-21 16:00:10|1987.74|1974.74|1990.57|1977.57|1990.66|1977.66|1987.55|1974.55|35
1624291220000|2021-06-21 16:00:20|1990.36|1977.36|1990.38|1977.38|1993.13|1980.13|1990.03|1977.03|38
1624291230000|2021-06-21 16:00:30|1990.27|1977.27|1984.52|1971.52|1990.27|1977.27|1984.52|1971.52|39
1624291240000|2021-06-21 16:00:40|1984.88|1971.88|1982.37|1969.37|1986.5|1973.5|1982.25|1969.25|35
1624291250000|2021-06-21 16:00:50|1982.63|1969.63|1985.75|1972.75|1986|1973|1980.24|1967.24|37
1624291260000|2021-06-21 16:01:00|1985.77|1972.77|1990.49|1977.49|1990.49|1977.49|1985.75|1972.75|35
1624291270000|2021-06-21 16:01:10|1990.48|1977.48|1994.6|1981.6|1994.6|1981.6|1990.48|1977.48|40
1624291280000|2021-06-21 16:01:20|1994.81|1981.81|1992.46|1979.46|1995.06|1982.06|1991.81|1978.81|39
1624291290000|2021-06-21 16:01:30|1992.68|1979.68|1989.36|1976.36|1992.68|1979.68|1989.36|1976.36|39
1624291300000|2021-06-21 16:01:40|1988.93|1975.93|1989.82|1976.82|1990.89|1977.89|1988.62|1975.62|36
1624291310000|2021-06-21 16:01:50|1990.1|1977.1|1990.01|1977.01|1990.77|1977.77|1989.06|1976.06|37
1624291320000|2021-06-21 16:02:00|1990.1|1977.1|1992.33|1979.33|1992.33|1979.33|1989.92|1976.92|37
1624291330000|2021-06-21 16:02:10|1992.34|1979.34|1997.83|1984.83|1998.52|1985.52|1992.34|1979.34|39
1624291340000|2021-06-21 16:02:20|1998.11|1985.11|2001.65|1988.65|2001.65|1988.65|1997.77|1984.77|39
1624291350000|2021-06-21 16:02:30|2001.82|1988.82|2003.73|1990.73|2004.11|1991.11|2001.09|1988.09|37
1624291360000|2021-06-21 16:02:40|2003.51|1990.51|2000.72|1987.72|2003.56|1990.56|2000.61|1987.61|39
1624291370000|2021-06-21 16:02:50|2000.85|1987.85|2000.52|1987.52|2001.02|1988.02|2000.24|1987.24|32
1624291380000|2021-06-21 16:03:00|2000.64|1987.64|2003.53|1990.53|2003.53|1990.53|2000.64|1987.64|34
1624291390000|2021-06-21 16:03:10|2003.54|1990.54|2003.41|1990.41|2004.96|1991.96|2003.23|1990.23|30
1624291400000|2021-06-21 16:03:20|2003.17|1990.17|2003.39|1990.39|2005.13|1992.13|2002.7|1989.7|37
1624291410000|2021-06-21 16:03:30|2003.29|1990.29|2002.11|1989.11|2003.74|1990.74|2001.49|1988.49|29
1624291420000|2021-06-21 16:03:40|2002.13|1989.13|1999.62|1986.62|2002.48|1989.48|1999.62|1986.62|34
1624291430000|2021-06-21 16:03:50|1999.6|1986.6|2000.62|1987.62|2001.06|1988.06|1999.03|1986.03|34
1624291440000|2021-06-21 16:04:00|2000.61|1987.61|1997.46|1984.46|2000.62|1987.62|1997.46|1984.46|35
1624291450000|2021-06-21 16:04:10|1997.54|1984.54|1996.5|1983.5|1997.57|1984.57|1995.98|1982.98|37
1624291460000|2021-06-21 16:04:20|1996.25|1983.25|1998.58|1985.58|1998.58|1985.58|1996.16|1983.16|34
1624291470000|2021-06-21 16:04:30|1998.52|1985.52|1997.43|1984.43|1998.52|1985.52|1996.75|1983.75|31
1624291480000|2021-06-21 16:04:40|1997.44|1984.44|1999.62|1986.62|1999.62|1986.62|1996.67|1983.67|33
1624291490000|2021-06-21 16:04:50|1999.7|1986.7|2001.36|1988.36|2001.36|1988.36|1999.7|1986.7|34
1624291500000|2021-06-21 16:05:00|2001.46|1988.46|1999.6|1986.6|2001.65|1988.65|1999.6|1986.6|35
1624291510000|2021-06-21 16:05:10|1999.82|1986.82|2000.29|1987.29|2001.08|1988.08|1999.82|1986.82|30
1624291520000|2021-06-21 16:05:20|2000.36|1987.36|1997.85|1984.85|2001.07|1988.07|1997.85|1984.85|36
1624291530000|2021-06-21 16:05:30|1997.7|1984.7|1997.6|1984.6|1998.19|1985.19|1995.75|1982.75|39
1624291540000|2021-06-21 16:05:40|1997.63|1984.63|1994.98|1981.98|1997.63|1984.63|1994.89|1981.89|37
1624291550000|2021-06-21 16:05:50|1994.91|1981.91|1994.41|1981.41|1995.71|1982.71|1994.12|1981.12|40
1624291560000|2021-06-21 16:06:00|1994.29|1981.29|1991.07|1978.07|1994.35|1981.35|1990.94|1977.94|39
1624291570000|2021-06-21 16:06:10|1990.75|1977.75|1988.57|1975.57|1990.96|1977.96|1988.57|1975.57|38
1624291580000|2021-06-21 16:06:20|1988.8|1975.8|1989.9|1976.9|1990.91|1977.91|1988.64|1975.64|37
1624291590000|2021-06-21 16:06:30|1989.92|1976.92|1989.31|1976.31|1989.92|1976.92|1989.08|1976.08|38
1624291600000|2021-06-21 16:06:40|1989.32|1976.32|1990.39|1977.39|1991.92|1978.92|1989.32|1976.32|36
1624291610000|2021-06-21 16:06:50|1990.62|1977.62|1989.94|1976.94|1990.73|1977.73|1989.58|1976.58|35
1624291620000|2021-06-21 16:07:00|1989.73|1976.73|1987.96|1974.96|1990.93|1977.93|1987.82|1974.82|38
1624291630000|2021-06-21 16:07:10|1987.91|1974.91|1986.83|1973.83|1988.02|1975.02|1986.5|1973.5|35
1624291640000|2021-06-21 16:07:20|1986.62|1973.62|1987.22|1974.22|1987.27|1974.27|1986.18|1973.18|32
1624291650000|2021-06-21 16:07:30|1986.99|1973.99|1986.77|1973.77|1987.1|1974.1|1986.63|1973.63|33
1624291660000|2021-06-21 16:07:40|1986.8|1973.8|1989.64|1976.64|1989.64|1976.64|1986.69|1973.69|33
1624291670000|2021-06-21 16:07:50|1989.63|1976.63|1992.27|1979.27|1993|1980|1989.51|1976.51|30
1624291680000|2021-06-21 16:08:00|1992.13|1979.13|1990.1|1977.1|1992.13|1979.13|1989.86|1976.86|33
1624291690000|2021-06-21 16:08:10|1989.93|1976.93|1993.73|1980.73|1993.73|1980.73|1989.86|1976.86|36
1624291700000|2021-06-21 16:08:20|1993.25|1980.25|1997.21|1984.21|1997.33|1984.33|1993.18|1980.18|38
1624291710000|2021-06-21 16:08:30|1997.25|1984.25|1997.83|1984.83|1998.59|1985.59|1997.16|1984.16|29
1624291720000|2021-06-21 16:08:40|1997.76|1984.76|1999.05|1986.05|2000.96|1987.96|1997.76|1984.76|38
1624291730000|2021-06-21 16:08:50|1998.97|1985.97|1998.67|1985.67|1998.97|1985.97|1997.55|1984.55|39
1624291740000|2021-06-21 16:09:00|1998.5|1985.5|1997.42|1984.42|1998.54|1985.54|1997.36|1984.36|35
1624291750000|2021-06-21 16:09:10|1997.71|1984.71|1998.03|1985.03|1998.27|1985.27|1997.6|1984.6|38
1624291760000|2021-06-21 16:09:20|1997.94|1984.94|1998.86|1985.86|1999.74|1986.74|1997.89|1984.89|37
1624291770000|2021-06-21 16:09:30|1998.8|1985.8|1999.27|1986.27|2000.42|1987.42|1998.8|1985.8|36
1624291780000|2021-06-21 16:09:40|1999.43|1986.43|2000.26|1987.26|2000.73|1987.73|1999.43|1986.43|39
1624291790000|2021-06-21 16:09:50|2000.31|1987.31|2001.02|1988.02|2001.05|1988.05|2000.28|1987.28|32
1624291800000|2021-06-21 16:10:00|2001.01|1988.01|1997.7|1984.7|2001.01|1988.01|1997.64|1984.64|33
1624291810000|2021-06-21 16:10:10|1997.74|1984.74|1999.03|1986.03|1999.03|1986.03|1997.68|1984.68|38
1624291820000|2021-06-21 16:10:20|1999.05|1986.05|2000.26|1987.26|2000.32|1987.32|1998.98|1985.98|28
1624291830000|2021-06-21 16:10:30|2000.33|1987.33|1999.68|1986.68|2000.59|1987.59|1999.41|1986.41|34
1624291840000|2021-06-21 16:10:40|1999.66|1986.66|1999.52|1986.52|1999.66|1986.66|1999.3|1986.3|28
1624291850000|2021-06-21 16:10:50|1999.56|1986.56|1999.71|1986.71|2000.55|1987.55|1999.4|1986.4|31
1624291860000|2021-06-21 16:11:00|1999.76|1986.76|1999.27|1986.27|2000.09|1987.09|1998.55|1985.55|33
1624291870000|2021-06-21 16:11:10|1999.45|1986.45|2001.82|1988.82|2001.82|1988.82|1999.45|1986.45|30
1624291880000|2021-06-21 16:11:20|2001.7|1988.7|1999.9|1986.9|2001.7|1988.7|1999.65|1986.65|30
1624291890000|2021-06-21 16:11:30|1999.94|1986.94|1999.32|1986.32|2000.28|1987.28|1999.32|1986.32|29
1624291900000|2021-06-21 16:11:40|1999.37|1986.37|2001.28|1988.28|2001.28|1988.28|1999.18|1986.18|31
1624291910000|2021-06-21 16:11:50|2001.33|1988.33|2000.72|1987.72|2001.43|1988.43|2000.46|1987.46|35
1624291920000|2021-06-21 16:12:00|2000.73|1987.73|2001.76|1988.76|2001.76|1988.76|2000.73|1987.73|24
1624291930000|2021-06-21 16:12:10|2002.05|1989.05|2002.32|1989.32|2002.32|1989.32|2001.26|1988.26|33
1624291940000|2021-06-21 16:12:20|2002.17|1989.17|2001.46|1988.46|2002.21|1989.21|2001.46|1988.46|26
1624291950000|2021-06-21 16:12:30|2001.47|1988.47|2000.81|1987.81|2001.47|1988.47|2000.63|1987.63|30
1624291960000|2021-06-21 16:12:40|2000.82|1987.82|1999.24|1986.24|2000.87|1987.87|1998.95|1985.95|34
1624291970000|2021-06-21 16:12:50|1998.75|1985.75|1997.83|1984.83|1998.75|1985.75|1997.36|1984.36|37
1624291980000|2021-06-21 16:13:00|1997.34|1984.34|1996.84|1983.84|1997.51|1984.51|1996.8|1983.8|33
1624291990000|2021-06-21 16:13:10|1996.85|1983.85|1998.88|1985.88|1999.03|1986.03|1996.85|1983.85|37
1624292000000|2021-06-21 16:13:20|1998.8|1985.8|1998.81|1985.81|1998.84|1985.84|1998.12|1985.12|35
1624292010000|2021-06-21 16:13:30|1999.03|1986.03|1998.55|1985.55|1999.53|1986.53|1998.21|1985.21|34
1624292020000|2021-06-21 16:13:40|1998.54|1985.54|1998.19|1985.19|1998.72|1985.72|1998.1|1985.1|33
1624292030000|2021-06-21 16:13:50|1998.26|1985.26|1998.99|1985.99|1999.34|1986.34|1998.15|1985.15|34
1624292040000|2021-06-21 16:14:00|1999|1986|1999.17|1986.17|1999.17|1986.17|1998.31|1985.31|35
1624292050000|2021-06-21 16:14:10|1999.21|1986.21|1999.92|1986.92|1999.94|1986.94|1999.21|1986.21|33
1624292060000|2021-06-21 16:14:20|1999.91|1986.91|1997.84|1984.84|1999.91|1986.91|1997.84|1984.84|32
1624292070000|2021-06-21 16:14:30|1997.82|1984.82|1997.94|1984.94|1998.46|1985.46|1997.82|1984.82|34
1624292080000|2021-06-21 16:14:40|1997.92|1984.92|1998.24|1985.24|1998.24|1985.24|1997.19|1984.19|34
1624292090000|2021-06-21 16:14:50|1998.3|1985.3|1997.88|1984.88|1998.65|1985.65|1997.68|1984.68|35
1624292100000|2021-06-21 16:15:00|1997.9|1984.9|1996.85|1983.85|1998.17|1985.17|1996.79|1983.79|34
1624292110000|2021-06-21 16:15:10|1996.87|1983.87|1995.51|1982.51|1997.01|1984.01|1995.51|1982.51|35
1624292120000|2021-06-21 16:15:20|1994.86|1981.86|1993.88|1980.88|1995.41|1982.41|1993.88|1980.88|38
1624292130000|2021-06-21 16:15:30|1993.67|1980.67|1991.14|1978.14|1994.27|1981.27|1990.9|1977.9|38
1624292140000|2021-06-21 16:15:40|1991.13|1978.13|1990.63|1977.63|1991.68|1978.68|1990.25|1977.25|36
1624292150000|2021-06-21 16:15:50|1990.65|1977.65|1991.27|1978.27|1991.78|1978.78|1990.51|1977.51|33
1624292160000|2021-06-21 16:16:00|1991.24|1978.24|1992.01|1979.01|1993.42|1980.42|1990.52|1977.52|36
1624292170000|2021-06-21 16:16:10|1992.1|1979.1|1990.77|1977.77|1992.27|1979.27|1990.74|1977.74|38
1624292180000|2021-06-21 16:16:20|1990.71|1977.71|1988.63|1975.63|1990.71|1977.71|1988.63|1975.63|35
1624292190000|2021-06-21 16:16:30|1988.75|1975.75|1986.25|1973.25|1988.86|1975.86|1986.21|1973.21|33
1624292200000|2021-06-21 16:16:40|1986.16|1973.16|1984.36|1971.36|1986.22|1973.22|1984.25|1971.25|37
1624292210000|2021-06-21 16:16:50|1984.17|1971.17|1984|1971|1984.32|1971.32|1983.29|1970.29|39
1624292220000|2021-06-21 16:17:00|1984.01|1971.01|1986|1973|1986.1|1973.1|1983.93|1970.93|32
1624292230000|2021-06-21 16:17:10|1985.92|1972.92|1985.57|1972.57|1986.31|1973.31|1985.57|1972.57|34
1624292240000|2021-06-21 16:17:20|1985.29|1972.29|1983.53|1970.53|1985.31|1972.31|1983.5|1970.5|34
1624292250000|2021-06-21 16:17:30|1983.52|1970.52|1980.31|1967.31|1983.55|1970.55|1980.31|1967.31|37
1624292260000|2021-06-21 16:17:40|1980.33|1967.33|1982.18|1969.18|1982.18|1969.18|1978.63|1965.63|34
1624292270000|2021-06-21 16:17:50|1981.87|1968.87|1979.78|1966.78|1982.14|1969.14|1979.65|1966.65|37
1624292280000|2021-06-21 16:18:00|1979.69|1966.69|1978.67|1965.67|1979.83|1966.83|1976.72|1963.72|39
1624292290000|2021-06-21 16:18:10|1978.52|1965.52|1976.25|1963.25|1978.52|1965.52|1975.6|1962.6|37
1624292300000|2021-06-21 16:18:20|1976.29|1963.29|1976.45|1963.45|1976.45|1963.45|1975.87|1962.87|33
1624292310000|2021-06-21 16:18:30|1976.69|1963.69|1974.73|1961.73|1977.12|1964.12|1974.7|1961.7|33
1624292320000|2021-06-21 16:18:40|1974.23|1961.23|1973.82|1960.82|1974.23|1961.23|1973.4|1960.4|37
1624292330000|2021-06-21 16:18:50|1973.62|1960.62|1973.94|1960.94|1973.94|1960.94|1971.54|1958.54|39
1624292340000|2021-06-21 16:19:00|1973.96|1960.96|1974.1|1961.1|1976.64|1963.64|1973.64|1960.64|39
1624292350000|2021-06-21 16:19:10|1973.85|1960.85|1973.62|1960.62|1974.38|1961.38|1973.41|1960.41|31
1624292360000|2021-06-21 16:19:20|1973.64|1960.64|1970.84|1957.84|1973.64|1960.64|1970.78|1957.78|32
1624292370000|2021-06-21 16:19:30|1970.69|1957.69|1969.69|1956.69|1970.87|1957.87|1968.17|1955.17|37
1624292380000|2021-06-21 16:19:40|1970.65|1957.65|1970.28|1957.28|1970.89|1957.89|1969.6|1956.6|36
1624292390000|2021-06-21 16:19:50|1970.16|1957.16|1971.12|1958.12|1971.12|1958.12|1970.16|1957.16|36
1624292400000|2021-06-21 16:20:00|1971.34|1958.34|1972.08|1959.08|1972.09|1959.09|1970.79|1957.79|33
1624292410000|2021-06-21 16:20:10|1972.51|1959.51|1973.41|1960.41|1973.87|1960.87|1972.51|1959.51|33
1624292420000|2021-06-21 16:20:20|1973.92|1960.92|1972.82|1959.82|1974.03|1961.03|1972.19|1959.19|33
1624292430000|2021-06-21 16:20:30|1972.87|1959.87|1973.43|1960.43|1974.15|1961.15|1971.72|1958.72|38
1624292440000|2021-06-21 16:20:40|1973.46|1960.46|1972.69|1959.69|1973.52|1960.52|1972.53|1959.53|35
1624292450000|2021-06-21 16:20:50|1972.13|1959.13|1971.35|1958.35|1972.13|1959.13|1970.07|1957.07|36
1624292460000|2021-06-21 16:21:00|1971.26|1958.26|1968.52|1955.52|1971.26|1958.26|1967.91|1954.91|39
1624292470000|2021-06-21 16:21:10|1968.96|1955.96|1968.36|1955.36|1969.14|1956.14|1968.06|1955.06|36
1624292480000|2021-06-21 16:21:20|1968.37|1955.37|1970.29|1957.29|1970.62|1957.62|1968.37|1955.37|30
1624292490000|2021-06-21 16:21:30|1970.63|1957.63|1973.52|1960.52|1973.52|1960.52|1970.63|1957.63|37
1624292500000|2021-06-21 16:21:40|1973.71|1960.71|1972.86|1959.86|1974.81|1961.81|1972.56|1959.56|32
1624292510000|2021-06-21 16:21:50|1973.57|1960.57|1975.74|1962.74|1975.74|1962.74|1973.45|1960.45|33
1624292520000|2021-06-21 16:22:00|1975.61|1962.61|1973.11|1960.11|1975.74|1962.74|1973.11|1960.11|35
1624292530000|2021-06-21 16:22:10|1972.53|1959.53|1971.74|1958.74|1972.9|1959.9|1970.51|1957.51|39
1624292540000|2021-06-21 16:22:20|1971.76|1958.76|1970.79|1957.79|1971.78|1958.78|1970.42|1957.42|31
1624292550000|2021-06-21 16:22:30|1970.59|1957.59|1972|1959|1972.19|1959.19|1970.47|1957.47|33
1624292560000|2021-06-21 16:22:40|1971.85|1958.85|1972.35|1959.35|1973.26|1960.26|1971.85|1958.85|37
1624292570000|2021-06-21 16:22:50|1972.84|1959.84|1973.61|1960.61|1973.76|1960.76|1972.28|1959.28|39
1624292580000|2021-06-21 16:23:00|1973.55|1960.55|1973.39|1960.39|1974.77|1961.77|1973.32|1960.32|39
1624292590000|2021-06-21 16:23:10|1973.32|1960.32|1971.92|1958.92|1973.44|1960.44|1971.39|1958.39|36
1624292600000|2021-06-21 16:23:20|1972.03|1959.03|1970.12|1957.12|1972.22|1959.22|1970.12|1957.12|34
1624292610000|2021-06-21 16:23:30|1970.44|1957.44|1968.88|1955.88|1970.44|1957.44|1968.13|1955.13|39
1624292620000|2021-06-21 16:23:40|1968.87|1955.87|1971.07|1958.07|1971.07|1958.07|1968.3|1955.3|35
1624292630000|2021-06-21 16:23:50|1971.09|1958.09|1972.95|1959.95|1973.06|1960.06|1970.75|1957.75|40
1624292640000|2021-06-21 16:24:00|1973.33|1960.33|1973.73|1960.73|1974.78|1961.78|1973.2|1960.2|39
1624292650000|2021-06-21 16:24:10|1973.49|1960.49|1976.3|1963.3|1976.3|1963.3|1973.27|1960.27|34
1624292660000|2021-06-21 16:24:20|1975.85|1962.85|1974.48|1961.48|1976.84|1963.84|1973.74|1960.74|38
1624292670000|2021-06-21 16:24:30|1974.38|1961.38|1968.83|1955.83|1974.38|1961.38|1968.8|1955.8|38
1624292680000|2021-06-21 16:24:40|1968.68|1955.68|1968.99|1955.99|1969.81|1956.81|1968.46|1955.46|37
1624292690000|2021-06-21 16:24:50|1969.01|1956.01|1966.61|1953.61|1969.02|1956.02|1966.31|1953.31|34
1624292700000|2021-06-21 16:25:00|1966.04|1953.04|1964.22|1951.22|1966.06|1953.06|1962.06|1949.06|40
1624292710000|2021-06-21 16:25:10|1964.12|1951.12|1967.46|1954.46|1967.78|1954.78|1964.12|1951.12|40
1624292720000|2021-06-21 16:25:20|1968.06|1955.06|1967.86|1954.86|1970.13|1957.13|1967.86|1954.86|39
1624292730000|2021-06-21 16:25:30|1967.37|1954.37|1967.44|1954.44|1967.57|1954.57|1966.14|1953.14|34
1624292740000|2021-06-21 16:25:40|1967.26|1954.26|1967.15|1954.15|1967.97|1954.97|1966.93|1953.93|34
1624292750000|2021-06-21 16:25:50|1967.24|1954.24|1969.26|1956.26|1969.4|1956.4|1966.79|1953.79|35
1624292760000|2021-06-21 16:26:00|1969.25|1956.25|1970.76|1957.76|1972.05|1959.05|1969.23|1956.23|39
1624292770000|2021-06-21 16:26:10|1970.87|1957.87|1971.62|1958.62|1972.38|1959.38|1970.87|1957.87|37
1624292780000|2021-06-21 16:26:20|1971.68|1958.68|1970.22|1957.22|1972.3|1959.3|1970.21|1957.21|33
1624292790000|2021-06-21 16:26:30|1970.21|1957.21|1969.42|1956.42|1970.21|1957.21|1968.27|1955.27|38
1624292800000|2021-06-21 16:26:40|1969.43|1956.43|1968.68|1955.68|1969.74|1956.74|1967.23|1954.23|37
1624292810000|2021-06-21 16:26:50|1969.06|1956.06|1968.19|1955.19|1969.13|1956.13|1967.38|1954.38|36
1624292820000|2021-06-21 16:27:00|1968.13|1955.13|1969.33|1956.33|1969.91|1956.91|1968.12|1955.12|36
1624292830000|2021-06-21 16:27:10|1969.17|1956.17|1969.77|1956.77|1970.07|1957.07|1968.87|1955.87|25
1624292840000|2021-06-21 16:27:20|1969.72|1956.72|1969.87|1956.87|1969.98|1956.98|1968.79|1955.79|29
1624292850000|2021-06-21 16:27:30|1969.65|1956.65|1969.01|1956.01|1969.65|1956.65|1968.94|1955.94|25
1624292860000|2021-06-21 16:27:40|1968.71|1955.71|1968.18|1955.18|1968.81|1955.81|1968.15|1955.15|35
1624292870000|2021-06-21 16:27:50|1967.94|1954.94|1967.65|1954.65|1967.94|1954.94|1967.35|1954.35|32
1624292880000|2021-06-21 16:28:00|1967.64|1954.64|1966.75|1953.75|1967.64|1954.64|1965.82|1952.82|34
1624292890000|2021-06-21 16:28:10|1966.79|1953.79|1966.5|1953.5|1967.15|1954.15|1966.21|1953.21|30
1624292900000|2021-06-21 16:28:20|1966.41|1953.41|1966.31|1953.31|1966.41|1953.41|1965.66|1952.66|33
1624292910000|2021-06-21 16:28:30|1966.24|1953.24|1966.26|1953.26|1966.29|1953.29|1965.98|1952.98|35
1624292920000|2021-06-21 16:28:40|1966.53|1953.53|1967.4|1954.4|1968.9|1955.9|1966.53|1953.53|37
1624292930000|2021-06-21 16:28:50|1967.49|1954.49|1967.52|1954.52|1967.89|1954.89|1966.83|1953.83|39
1624292940000|2021-06-21 16:29:00|1967.61|1954.61|1967.87|1954.87|1968.4|1955.4|1967.61|1954.61|32
1624292950000|2021-06-21 16:29:10|1967.53|1954.53|1966.56|1953.56|1967.54|1954.54|1965.38|1952.38|37
1624292960000|2021-06-21 16:29:20|1965.74|1952.74|1966.57|1953.57|1967.81|1954.81|1965.6|1952.6|31
1624292970000|2021-06-21 16:29:30|1966.5|1953.5|1964.87|1951.87|1966.5|1953.5|1964.87|1951.87|38
1624292980000|2021-06-21 16:29:40|1964.96|1951.96|1964.43|1951.43|1966.63|1953.63|1964.3|1951.3|32
1624292990000|2021-06-21 16:29:50|1964.79|1951.79|1964.35|1951.35|1964.85|1951.85|1964.07|1951.07|30
1624293000000|2021-06-21 16:30:00|1964.43|1951.43|1963.85|1950.85|1964.6|1951.6|1962.95|1949.95|29
1624293010000|2021-06-21 16:30:10|1964.18|1951.18|1965.79|1952.79|1967.37|1954.37|1964.18|1951.18|38
1624293020000|2021-06-21 16:30:20|1966.08|1953.08|1969.65|1956.65|1969.67|1956.67|1966.08|1953.08|39
1624293030000|2021-06-21 16:30:30|1969.27|1956.27|1969.39|1956.39|1969.57|1956.57|1967.74|1954.74|37
1624293040000|2021-06-21 16:30:40|1968.95|1955.95|1969.79|1956.79|1969.95|1956.95|1968.95|1955.95|31
1624293050000|2021-06-21 16:30:50|1969.96|1956.96|1969.93|1956.93|1970.28|1957.28|1969.68|1956.68|36
1624293060000|2021-06-21 16:31:00|1970.16|1957.16|1970.43|1957.43|1971.31|1958.31|1968.92|1955.92|36
1624293070000|2021-06-21 16:31:10|1970.02|1957.02|1966.93|1953.93|1970.02|1957.02|1966.92|1953.92|32
1624293080000|2021-06-21 16:31:20|1967.05|1954.05|1965.38|1952.38|1967.41|1954.41|1965.38|1952.38|37
1624293090000|2021-06-21 16:31:30|1965.83|1952.83|1964.25|1951.25|1965.83|1952.83|1963.58|1950.58|39
1624293100000|2021-06-21 16:31:40|1964.18|1951.18|1961.1|1948.1|1964.37|1951.37|1959.74|1946.74|38
1624293110000|2021-06-21 16:31:50|1961.13|1948.13|1960.53|1947.53|1961.73|1948.73|1955.47|1942.47|38
1624293120000|2021-06-21 16:32:00|1960.22|1947.22|1959.26|1946.26|1960.63|1947.63|1951.51|1938.51|39
1624293130000|2021-06-21 16:32:10|1959.72|1946.72|1951.76|1938.76|1959.72|1946.72|1950.32|1937.32|39
1624293140000|2021-06-21 16:32:20|1952.02|1939.02|1951.9|1938.9|1952.02|1939.02|1950.13|1937.13|39
1624293150000|2021-06-21 16:32:30|1951.73|1938.73|1948.36|1935.36|1951.92|1938.92|1948.36|1935.36|35
1624293160000|2021-06-21 16:32:40|1948.35|1935.35|1947.83|1934.83|1948.35|1935.35|1946.42|1933.42|34
1624293170000|2021-06-21 16:32:50|1947.77|1934.77|1948.4|1935.4|1948.74|1935.74|1947.77|1934.77|34
1624293180000|2021-06-21 16:33:00|1948.56|1935.56|1946.97|1933.97|1948.72|1935.72|1946.23|1933.23|34
1624293190000|2021-06-21 16:33:10|1946.65|1933.65|1943.76|1930.76|1947.55|1934.55|1943.43|1930.43|36
1624293200000|2021-06-21 16:33:20|1943.17|1930.17|1944.41|1931.41|1945.6|1932.6|1943.17|1930.17|34
1624293210000|2021-06-21 16:33:30|1943.91|1930.91|1943.47|1930.47|1943.91|1930.91|1942.5|1929.5|30
1624293220000|2021-06-21 16:33:40|1943.42|1930.42|1943.6|1930.6|1944.32|1931.32|1942.41|1929.41|28
1624293230000|2021-06-21 16:33:50|1943.52|1930.52|1942.65|1929.65|1943.87|1930.87|1942.35|1929.35|33
1624293240000|2021-06-21 16:34:00|1942.58|1929.58|1941.22|1928.22|1942.58|1929.58|1941.09|1928.09|33
1624293250000|2021-06-21 16:34:10|1941.5|1928.5|1941.44|1928.44|1942.16|1929.16|1941.19|1928.19|26
1624293260000|2021-06-21 16:34:20|1941.48|1928.48|1940.37|1927.37|1941.48|1928.48|1940.19|1927.19|32
1624293270000|2021-06-21 16:34:30|1940.36|1927.36|1938.87|1925.87|1940.74|1927.74|1938.47|1925.47|33
1624293280000|2021-06-21 16:34:40|1938.89|1925.89|1940.21|1927.21|1940.74|1927.74|1938.89|1925.89|32
1624293290000|2021-06-21 16:34:50|1940.55|1927.55|1939.75|1926.75|1941.04|1928.04|1939.44|1926.44|31
1624293300000|2021-06-21 16:35:00|1940.19|1927.19|1937.74|1924.74|1940.2|1927.2|1936.68|1923.68|38
1624293310000|2021-06-21 16:35:10|1937.71|1924.71|1934.59|1921.59|1937.71|1924.71|1932.78|1919.78|38
1624293320000|2021-06-21 16:35:20|1934.23|1921.23|1935.32|1922.32|1935.32|1922.32|1934.14|1921.14|37
1624293330000|2021-06-21 16:35:30|1935.23|1922.23|1938.34|1925.34|1938.37|1925.37|1934.76|1921.76|32
1624293340000|2021-06-21 16:35:40|1938.32|1925.32|1938.47|1925.47|1940.66|1927.66|1938.32|1925.32|36
1624293350000|2021-06-21 16:35:50|1938.44|1925.44|1934.85|1921.85|1938.44|1925.44|1934.85|1921.85|38
1624293360000|2021-06-21 16:36:00|1934.7|1921.7|1936.42|1923.42|1937.3|1924.3|1933.86|1920.86|39
1624293370000|2021-06-21 16:36:10|1936.59|1923.59|1935.02|1922.02|1937.42|1924.42|1934.76|1921.76|39
1624293380000|2021-06-21 16:36:20|1934.75|1921.75|1932.78|1919.78|1936.23|1923.23|1932.27|1919.27|38
1624293390000|2021-06-21 16:36:30|1932.87|1919.87|1934.8|1921.8|1934.81|1921.81|1932.58|1919.58|33
1624293400000|2021-06-21 16:36:40|1934.86|1921.86|1930.13|1917.13|1935.39|1922.39|1930.13|1917.13|37
1624293410000|2021-06-21 16:36:50|1930.04|1917.04|1931.23|1918.23|1931.28|1918.28|1929.29|1916.29|38
1624293420000|2021-06-21 16:37:00|1931.39|1918.39|1935.56|1922.56|1935.58|1922.58|1931.24|1918.24|34
1624293430000|2021-06-21 16:37:10|1935.59|1922.59|1933.95|1920.95|1936.8|1923.8|1933.95|1920.95|35
1624293440000|2021-06-21 16:37:20|1933.74|1920.74|1933.19|1920.19|1933.9|1920.9|1932.2|1919.2|37
1624293450000|2021-06-21 16:37:30|1932.83|1919.83|1930.72|1917.72|1932.89|1919.89|1930.24|1917.24|37
1624293460000|2021-06-21 16:37:40|1930.76|1917.76|1931.67|1918.67|1932.24|1919.24|1930.01|1917.01|37
1624293470000|2021-06-21 16:37:50|1931.92|1918.92|1932.91|1919.91|1933.43|1920.43|1931.79|1918.79|37
1624293480000|2021-06-21 16:38:00|1933.24|1920.24|1936.09|1923.09|1936.09|1923.09|1932.81|1919.81|38
1624293490000|2021-06-21 16:38:10|1936.41|1923.41|1936.39|1923.39|1937.19|1924.19|1935.79|1922.79|38
1624293500000|2021-06-21 16:38:20|1936.38|1923.38|1932.67|1919.67|1936.73|1923.73|1932.04|1919.04|37
1624293510000|2021-06-21 16:38:30|1932.66|1919.66|1932.11|1919.11|1932.66|1919.66|1930.96|1917.96|37
1624293520000|2021-06-21 16:38:40|1932.1|1919.1|1935.51|1922.51|1935.57|1922.57|1932.1|1919.1|36
1624293530000|2021-06-21 16:38:50|1935.7|1922.7|1933.14|1920.14|1935.82|1922.82|1933.14|1920.14|33
1624293540000|2021-06-21 16:39:00|1933.16|1920.16|1934.65|1921.65|1934.76|1921.76|1933.16|1920.16|25
1624293550000|2021-06-21 16:39:10|1935|1922|1935.79|1922.79|1936.38|1923.38|1935|1922|32
1624293560000|2021-06-21 16:39:20|1935.89|1922.89|1937.48|1924.48|1937.79|1924.79|1935.89|1922.89|31
1624293570000|2021-06-21 16:39:30|1937.43|1924.43|1935.3|1922.3|1937.43|1924.43|1935.28|1922.28|34
1624293580000|2021-06-21 16:39:40|1935.15|1922.15|1936.65|1923.65|1936.87|1923.87|1935.15|1922.15|31
1624293590000|2021-06-21 16:39:50|1936.76|1923.76|1936.14|1923.14|1936.83|1923.83|1935.49|1922.49|35
1624293600000|2021-06-21 16:40:00|1936.18|1923.18|1937.57|1924.57|1939.6|1926.6|1936.18|1923.18|37
1624293610000|2021-06-21 16:40:10|1937.53|1924.53|1938.42|1925.42|1938.42|1925.42|1937.27|1924.27|33
1624293620000|2021-06-21 16:40:20|1938.58|1925.58|1937.32|1924.32|1938.61|1925.61|1936.64|1923.64|38
1624293630000|2021-06-21 16:40:30|1936.96|1923.96|1935.4|1922.4|1936.97|1923.97|1935.26|1922.26|38
1624293640000|2021-06-21 16:40:40|1935.54|1922.54|1937.46|1924.46|1937.64|1924.64|1935.5|1922.5|40
1624293650000|2021-06-21 16:40:50|1937.44|1924.44|1937.91|1924.91|1937.93|1924.93|1936.93|1923.93|33
1624293660000|2021-06-21 16:41:00|1937.93|1924.93|1934.12|1921.12|1937.93|1924.93|1933.98|1920.98|37
1624293670000|2021-06-21 16:41:10|1934.08|1921.08|1934.3|1921.3|1935.5|1922.5|1932.99|1919.99|39
1624293680000|2021-06-21 16:41:20|1934.21|1921.21|1936.25|1923.25|1936.42|1923.42|1933.89|1920.89|33
1624293690000|2021-06-21 16:41:30|1936.21|1923.21|1934.03|1921.03|1936.71|1923.71|1933.79|1920.79|38
1624293700000|2021-06-21 16:41:40|1933.84|1920.84|1934.51|1921.51|1935.26|1922.26|1932.97|1919.97|39
1624293710000|2021-06-21 16:41:50|1934.32|1921.32|1935.59|1922.59|1935.59|1922.59|1932.4|1919.4|36
1624293720000|2021-06-21 16:42:00|1935.28|1922.28|1933.39|1920.39|1935.67|1922.67|1933.24|1920.24|39
1624293730000|2021-06-21 16:42:10|1933.55|1920.55|1931.09|1918.09|1933.57|1920.57|1930.41|1917.41|40
1624293740000|2021-06-21 16:42:20|1931.13|1918.13|1930.14|1917.14|1932.13|1919.13|1929.89|1916.89|36
1624293750000|2021-06-21 16:42:30|1930.68|1917.68|1927.17|1914.17|1930.68|1917.68|1926.9|1913.9|34
1624293760000|2021-06-21 16:42:40|1927.27|1914.27|1928.49|1915.49|1928.49|1915.49|1927.26|1914.26|33
1624293770000|2021-06-21 16:42:50|1928.45|1915.45|1929.71|1916.71|1929.71|1916.71|1928.26|1915.26|31
1624293780000|2021-06-21 16:43:00|1929.74|1916.74|1925.71|1912.71|1930.33|1917.33|1925.71|1912.71|34
1624293790000|2021-06-21 16:43:10|1925.86|1912.86|1924.37|1911.37|1926.38|1913.38|1924.37|1911.37|35
1624293800000|2021-06-21 16:43:20|1924.28|1911.28|1926.74|1913.74|1926.74|1913.74|1923.78|1910.78|34
1624293810000|2021-06-21 16:43:30|1926.01|1913.01|1925.35|1912.35|1926.01|1913.01|1924.23|1911.23|34
1624293820000|2021-06-21 16:43:40|1925.68|1912.68|1928.02|1915.02|1929.29|1916.29|1925.68|1912.68|38
1624293830000|2021-06-21 16:43:50|1928.09|1915.09|1925.64|1912.64|1928.09|1915.09|1925.29|1912.29|38
1624293840000|2021-06-21 16:44:00|1925.71|1912.71|1928.56|1915.56|1928.65|1915.65|1925.71|1912.71|33
1624293850000|2021-06-21 16:44:10|1928.54|1915.54|1925.85|1912.85|1928.54|1915.54|1925.85|1912.85|32
1624293860000|2021-06-21 16:44:20|1925.51|1912.51|1927.9|1914.9|1927.9|1914.9|1925.17|1912.17|39
1624293870000|2021-06-21 16:44:30|1927.99|1914.99|1929.2|1916.2|1929.51|1916.51|1927.85|1914.85|34
1624293880000|2021-06-21 16:44:40|1929.19|1916.19|1926.39|1913.39|1929.19|1916.19|1926.25|1913.25|37
1624293890000|2021-06-21 16:44:50|1926.51|1913.51|1926.18|1913.18|1926.85|1913.85|1925.8|1912.8|29
1624293900000|2021-06-21 16:45:00|1926.24|1913.24|1929.19|1916.19|1929.37|1916.37|1926.24|1913.24|32
1624293910000|2021-06-21 16:45:10|1929.18|1916.18|1932.12|1919.12|1932.48|1919.48|1928.8|1915.8|37
1624293920000|2021-06-21 16:45:20|1932.11|1919.11|1934.65|1921.65|1934.65|1921.65|1932.11|1919.11|36
1624293930000|2021-06-21 16:45:30|1934.66|1921.66|1930.56|1917.56|1934.86|1921.86|1930.56|1917.56|37
1624293940000|2021-06-21 16:45:40|1930.29|1917.29|1929.42|1916.42|1931.47|1918.47|1929.41|1916.41|36
1624293950000|2021-06-21 16:45:50|1929.32|1916.32|1927.72|1914.72|1929.4|1916.4|1925.96|1912.96|38
1624293960000|2021-06-21 16:46:00|1927.78|1914.78|1925.47|1912.47|1928.56|1915.56|1924.52|1911.52|40
1624293970000|2021-06-21 16:46:10|1925.21|1912.21|1925.24|1912.24|1925.9|1912.9|1924.35|1911.35|35
1624293980000|2021-06-21 16:46:20|1925.28|1912.28|1925.3|1912.3|1925.62|1912.62|1924.1|1911.1|39
1624293990000|2021-06-21 16:46:30|1925.34|1912.34|1920.47|1907.47|1925.91|1912.91|1919.64|1906.64|37
1624294000000|2021-06-21 16:46:40|1920.46|1907.46|1919.46|1906.46|1920.76|1907.76|1918.98|1905.98|37
1624294010000|2021-06-21 16:46:50|1919.03|1906.03|1919.62|1906.62|1920.97|1907.97|1918.77|1905.77|36
1624294020000|2021-06-21 16:47:00|1919.78|1906.78|1922.3|1909.3|1922.3|1909.3|1919.65|1906.65|32
1624294030000|2021-06-21 16:47:10|1922.47|1909.47|1924.8|1911.8|1925.04|1912.04|1922.47|1909.47|31
1624294040000|2021-06-21 16:47:20|1924.65|1911.65|1928.01|1915.01|1928.24|1915.24|1924.65|1911.65|38
1624294050000|2021-06-21 16:47:30|1927.59|1914.59|1926.07|1913.07|1927.7|1914.7|1925.57|1912.57|35
1624294060000|2021-06-21 16:47:40|1926.17|1913.17|1924.58|1911.58|1926.65|1913.65|1923.96|1910.96|38
1624294070000|2021-06-21 16:47:50|1924.63|1911.63|1923.87|1910.87|1926.51|1913.51|1923.44|1910.44|38
1624294080000|2021-06-21 16:48:00|1923.88|1910.88|1926.65|1913.65|1927.26|1914.26|1923.88|1910.88|37
1624294090000|2021-06-21 16:48:10|1926.62|1913.62|1928.45|1915.45|1930.69|1917.69|1926.35|1913.35|38
1624294100000|2021-06-21 16:48:20|1928.34|1915.34|1930.07|1917.07|1930.07|1917.07|1927.62|1914.62|35
1624294110000|2021-06-21 16:48:30|1930|1917|1931.31|1918.31|1932.08|1919.08|1930|1917|30
1624294120000|2021-06-21 16:48:40|1931.38|1918.38|1933.76|1920.76|1934.16|1921.16|1931.38|1918.38|33
1624294130000|2021-06-21 16:48:50|1933.75|1920.75|1931.19|1918.19|1933.81|1920.81|1931.18|1918.18|36
1624294140000|2021-06-21 16:49:00|1931.13|1918.13|1933.42|1920.42|1933.83|1920.83|1931.08|1918.08|34
1624294150000|2021-06-21 16:49:10|1933.44|1920.44|1933.56|1920.56|1934.86|1921.86|1932.8|1919.8|34
1624294160000|2021-06-21 16:49:20|1933.38|1920.38|1934.56|1921.56|1935|1922|1933.38|1920.38|37
1624294170000|2021-06-21 16:49:30|1934.76|1921.76|1933.2|1920.2|1935.33|1922.33|1932.83|1919.83|33
1624294180000|2021-06-21 16:49:40|1933.21|1920.21|1934.64|1921.64|1934.98|1921.98|1933.04|1920.04|36
1624294190000|2021-06-21 16:49:50|1934.74|1921.74|1931.86|1918.86|1934.74|1921.74|1931.71|1918.71|36
1624294200000|2021-06-21 16:50:00|1931.92|1918.92|1929.08|1916.08|1932.12|1919.12|1928.84|1915.84|36
1624294210000|2021-06-21 16:50:10|1928.79|1915.79|1930.34|1917.34|1930.42|1917.42|1927.92|1914.92|36
1624294220000|2021-06-21 16:50:20|1930.29|1917.29|1933.04|1920.04|1933.65|1920.65|1930.17|1917.17|37
1624294230000|2021-06-21 16:50:30|1932.74|1919.74|1934.34|1921.34|1934.66|1921.66|1932.16|1919.16|33
1624294240000|2021-06-21 16:50:40|1934.32|1921.32|1935.59|1922.59|1935.77|1922.77|1933.89|1920.89|37
1624294250000|2021-06-21 16:50:50|1935.73|1922.73|1937.22|1924.22|1937.22|1924.22|1935.73|1922.73|36
1624294260000|2021-06-21 16:51:00|1937.3|1924.3|1938.59|1925.59|1939.33|1926.33|1936.63|1923.63|38
1624294270000|2021-06-21 16:51:10|1938.47|1925.47|1936.66|1923.66|1938.73|1925.73|1936.35|1923.35|40
1624294280000|2021-06-21 16:51:20|1936.4|1923.4|1936.18|1923.18|1936.64|1923.64|1935.96|1922.96|29
1624294290000|2021-06-21 16:51:30|1936.13|1923.13|1937.86|1924.86|1938.11|1925.11|1936.13|1923.13|37
1624294300000|2021-06-21 16:51:40|1937.67|1924.67|1940.45|1927.45|1940.55|1927.55|1937.57|1924.57|36
1624294310000|2021-06-21 16:51:50|1940.7|1927.7|1941.9|1928.9|1941.9|1928.9|1940.27|1927.27|37
1624294320000|2021-06-21 16:52:00|1941.85|1928.85|1939.45|1926.45|1942.51|1929.51|1939.44|1926.44|37
1624294330000|2021-06-21 16:52:10|1939.95|1926.95|1937|1924|1939.95|1926.95|1937|1924|36
1624294340000|2021-06-21 16:52:20|1937.12|1924.12|1935.59|1922.59|1937.12|1924.12|1933.53|1920.53|37
1624294350000|2021-06-21 16:52:30|1935.6|1922.6|1937.87|1924.87|1937.87|1924.87|1935.6|1922.6|36
1624294360000|2021-06-21 16:52:40|1937.9|1924.9|1938.72|1925.72|1939.28|1926.28|1937.9|1924.9|34
1624294370000|2021-06-21 16:52:50|1938.63|1925.63|1937.7|1924.7|1939.19|1926.19|1937.57|1924.57|31
1624294380000|2021-06-21 16:53:00|1937.66|1924.66|1936.96|1923.96|1937.75|1924.75|1936.93|1923.93|33
1624294390000|2021-06-21 16:53:10|1936.95|1923.95|1936.37|1923.37|1937.65|1924.65|1936.31|1923.31|29
1624294400000|2021-06-21 16:53:20|1936.19|1923.19|1934.58|1921.58|1936.27|1923.27|1934.58|1921.58|29
1624294410000|2021-06-21 16:53:30|1934.71|1921.71|1934.81|1921.81|1935.16|1922.16|1934.6|1921.6|36
1624294420000|2021-06-21 16:53:40|1934.85|1921.85|1932.68|1919.68|1934.85|1921.85|1932.68|1919.68|35
1624294430000|2021-06-21 16:53:50|1932.28|1919.28|1933.64|1920.64|1933.82|1920.82|1931.79|1918.79|35
1624294440000|2021-06-21 16:54:00|1933.63|1920.63|1934.49|1921.49|1935.45|1922.45|1933.63|1920.63|33
1624294450000|2021-06-21 16:54:10|1934.54|1921.54|1931.16|1918.16|1934.54|1921.54|1930.29|1917.29|39
1624294460000|2021-06-21 16:54:20|1930.4|1917.4|1932.8|1919.8|1933.68|1920.68|1930.4|1917.4|36
1624294470000|2021-06-21 16:54:30|1932.78|1919.78|1932.8|1919.8|1933.18|1920.18|1930.64|1917.64|35
1624294480000|2021-06-21 16:54:40|1932.52|1919.52|1933.07|1920.07|1933.16|1920.16|1932.08|1919.08|34
1624294490000|2021-06-21 16:54:50|1933.05|1920.05|1930.79|1917.79|1933.05|1920.05|1930.44|1917.44|32
1624294500000|2021-06-21 16:55:00|1930.77|1917.77|1931.95|1918.95|1931.95|1918.95|1930.12|1917.12|35
1624294510000|2021-06-21 16:55:10|1932.08|1919.08|1932.03|1919.03|1932.57|1919.57|1931.61|1918.61|35
1624294520000|2021-06-21 16:55:20|1932.09|1919.09|1934.17|1921.17|1934.24|1921.24|1932.09|1919.09|36
1624294530000|2021-06-21 16:55:30|1934.14|1921.14|1935.02|1922.02|1935.23|1922.23|1934.14|1921.14|30
1624294540000|2021-06-21 16:55:40|1935.01|1922.01|1934.68|1921.68|1935.98|1922.98|1933.46|1920.46|32
1624294550000|2021-06-21 16:55:50|1934.92|1921.92|1934.92|1921.92|1935.26|1922.26|1933.97|1920.97|33
1624294560000|2021-06-21 16:56:00|1935.12|1922.12|1933.18|1920.18|1935.26|1922.26|1932.5|1919.5|38
1624294570000|2021-06-21 16:56:10|1933.19|1920.19|1933.32|1920.32|1933.49|1920.49|1932.41|1919.41|32
1624294580000|2021-06-21 16:56:20|1933.23|1920.23|1934.89|1921.89|1935.02|1922.02|1933.08|1920.08|28
1624294590000|2021-06-21 16:56:30|1934.82|1921.82|1934.35|1921.35|1934.82|1921.82|1932.82|1919.82|29
1624294600000|2021-06-21 16:56:40|1934.56|1921.56|1934.16|1921.16|1934.71|1921.71|1933.66|1920.66|28
1624294610000|2021-06-21 16:56:50|1934.22|1921.22|1934.67|1921.67|1934.67|1921.67|1934.09|1921.09|26
1624294620000|2021-06-21 16:57:00|1934.71|1921.71|1933.14|1920.14|1935.36|1922.36|1933.03|1920.03|37
1624294630000|2021-06-21 16:57:10|1933.13|1920.13|1930.21|1917.21|1933.15|1920.15|1930.21|1917.21|38
1624294640000|2021-06-21 16:57:20|1930.57|1917.57|1929.33|1916.33|1931.27|1918.27|1927.23|1914.23|39
1624294650000|2021-06-21 16:57:30|1928.85|1915.85|1927.8|1914.8|1929.15|1916.15|1926.81|1913.81|39
1624294660000|2021-06-21 16:57:40|1927.92|1914.92|1930.11|1917.11|1930.11|1917.11|1927.34|1914.34|36
1624294670000|2021-06-21 16:57:50|1929.82|1916.82|1928.48|1915.48|1930.51|1917.51|1926.6|1913.6|39
1624294680000|2021-06-21 16:58:00|1928.47|1915.47|1928.82|1915.82|1928.97|1915.97|1927.16|1914.16|38
1624294690000|2021-06-21 16:58:10|1928.41|1915.41|1924.21|1911.21|1928.93|1915.93|1923.61|1910.61|39
1624294700000|2021-06-21 16:58:20|1923.83|1910.83|1926.04|1913.04|1926.13|1913.13|1922.31|1909.31|37
1624294710000|2021-06-21 16:58:30|1925.85|1912.85|1927.18|1914.18|1927.66|1914.66|1925.27|1912.27|39
1624294720000|2021-06-21 16:58:40|1927.1|1914.1|1929.89|1916.89|1929.89|1916.89|1927|1914|34
1624294730000|2021-06-21 16:58:50|1929.51|1916.51|1926.48|1913.48|1929.51|1916.51|1926.24|1913.24|34
1624294740000|2021-06-21 16:59:00|1926.18|1913.18|1925.11|1912.11|1926.23|1913.23|1924.55|1911.55|38
1624294750000|2021-06-21 16:59:10|1925.14|1912.14|1927.56|1914.56|1927.8|1914.8|1925.14|1912.14|38
1624294760000|2021-06-21 16:59:20|1927.41|1914.41|1928.35|1915.35|1929.3|1916.3|1927.35|1914.35|35
1624294770000|2021-06-21 16:59:30|1928.65|1915.65|1929.53|1916.53|1929.59|1916.59|1927.92|1914.92|36
1624294780000|2021-06-21 16:59:40|1929.67|1916.67|1929.43|1916.43|1930.97|1917.97|1929.43|1916.43|35
1624294790000|2021-06-21 16:59:50|1929.52|1916.52|1930.62|1917.62|1931.18|1918.18|1929.29|1916.29|29
1624294800000|2021-06-21 17:00:00|1930.67|1917.67|1928.42|1915.42|1931.5|1918.5|1928.42|1915.42|35
1624294810000|2021-06-21 17:00:10|1928.31|1915.31|1927.31|1914.31|1928.72|1915.72|1926.32|1913.32|36
1624294820000|2021-06-21 17:00:20|1927.35|1914.35|1932.31|1919.31|1932.31|1919.31|1927.35|1914.35|39
1624294830000|2021-06-21 17:00:30|1932.05|1919.05|1934.48|1921.48|1934.48|1921.48|1932.05|1919.05|35
1624294840000|2021-06-21 17:00:40|1934.3|1921.3|1935.49|1922.49|1935.55|1922.55|1933.6|1920.6|37
1624294850000|2021-06-21 17:00:50|1935.47|1922.47|1937.33|1924.33|1937.34|1924.34|1934.76|1921.76|35
1624294860000|2021-06-21 17:01:00|1937.22|1924.22|1934.79|1921.79|1937.94|1924.94|1934.31|1921.31|36
1624294870000|2021-06-21 17:01:10|1934.73|1921.73|1936.1|1923.1|1936.1|1923.1|1933.81|1920.81|35
1624294880000|2021-06-21 17:01:20|1936.27|1923.27|1938.12|1925.12|1938.12|1925.12|1936.19|1923.19|36
1624294890000|2021-06-21 17:01:30|1938.31|1925.31|1939.25|1926.25|1939.25|1926.25|1937.82|1924.82|37
1624294900000|2021-06-21 17:01:40|1939.2|1926.2|1939.53|1926.53|1940.24|1927.24|1939.13|1926.13|37
1624294910000|2021-06-21 17:01:50|1939.52|1926.52|1938.14|1925.14|1940.06|1927.06|1938.14|1925.14|29
1624294920000|2021-06-21 17:02:00|1938.23|1925.23|1938.7|1925.7|1938.7|1925.7|1937.09|1924.09|35
1624294930000|2021-06-21 17:02:10|1938.56|1925.56|1939.89|1926.89|1940.53|1927.53|1938.52|1925.52|36
1624294940000|2021-06-21 17:02:20|1939.87|1926.87|1938.56|1925.56|1939.87|1926.87|1938.53|1925.53|29
1624294950000|2021-06-21 17:02:30|1938.54|1925.54|1939.78|1926.78|1940.15|1927.15|1938.37|1925.37|35
1624294960000|2021-06-21 17:02:40|1939.71|1926.71|1939.56|1926.56|1939.75|1926.75|1938.48|1925.48|36
1624294970000|2021-06-21 17:02:50|1939.53|1926.53|1940.25|1927.25|1940.25|1927.25|1939.23|1926.23|34
1624294980000|2021-06-21 17:03:00|1940.39|1927.39|1940.66|1927.66|1941.94|1928.94|1940.39|1927.39|34
1624294990000|2021-06-21 17:03:10|1940.62|1927.62|1940.26|1927.26|1940.62|1927.62|1939.82|1926.82|32
1624295000000|2021-06-21 17:03:20|1940.24|1927.24|1939.89|1926.89|1940.24|1927.24|1939.7|1926.7|21
1624295010000|2021-06-21 17:03:30|1939.96|1926.96|1941.05|1928.05|1941.05|1928.05|1939.57|1926.57|31
1624295020000|2021-06-21 17:03:40|1941.06|1928.06|1940.11|1927.11|1941.17|1928.17|1940.11|1927.11|28
1624295030000|2021-06-21 17:03:50|1940.1|1927.1|1937.36|1924.36|1940.39|1927.39|1937.27|1924.27|33
1624295040000|2021-06-21 17:04:00|1937.41|1924.41|1940.11|1927.11|1940.11|1927.11|1935.81|1922.81|32
1624295050000|2021-06-21 17:04:10|1940.1|1927.1|1939.67|1926.67|1940.1|1927.1|1938.63|1925.63|32
1624295060000|2021-06-21 17:04:20|1939.54|1926.54|1939.56|1926.56|1939.68|1926.68|1939.47|1926.47|17
1624295070000|2021-06-21 17:04:30|1939.75|1926.75|1941.46|1928.46|1941.46|1928.46|1939.75|1926.75|27
1624295080000|2021-06-21 17:04:40|1941.53|1928.53|1941.75|1928.75|1941.98|1928.98|1941.03|1928.03|28
1624295090000|2021-06-21 17:04:50|1941.28|1928.28|1941.06|1928.06|1942.22|1929.22|1941.06|1928.06|26
1624295100000|2021-06-21 17:05:00|1941.18|1928.18|1942.75|1929.75|1942.82|1929.82|1941.18|1928.18|33
1624295110000|2021-06-21 17:05:10|1942.74|1929.74|1943.31|1930.31|1943.46|1930.46|1942.02|1929.02|34
1624295120000|2021-06-21 17:05:20|1943.28|1930.28|1944.5|1931.5|1944.5|1931.5|1943.12|1930.12|31
1624295130000|2021-06-21 17:05:30|1944.54|1931.54|1944.7|1931.7|1947.32|1934.32|1944.54|1931.54|37
1624295140000|2021-06-21 17:05:40|1944.73|1931.73|1945.94|1932.94|1945.94|1932.94|1944.73|1931.73|30
1624295150000|2021-06-21 17:05:50|1945.91|1932.91|1946.43|1933.43|1946.95|1933.95|1945.62|1932.62|36
1624295160000|2021-06-21 17:06:00|1946.25|1933.25|1951.02|1938.02|1951.02|1938.02|1946.23|1933.23|38
1624295170000|2021-06-21 17:06:10|1951.09|1938.09|1952.85|1939.85|1952.95|1939.95|1951.04|1938.04|34
1624295180000|2021-06-21 17:06:20|1952.75|1939.75|1957.67|1944.67|1957.67|1944.67|1952.38|1939.38|38
1624295190000|2021-06-21 17:06:30|1957.73|1944.73|1959.39|1946.39|1959.67|1946.67|1957.55|1944.55|38
1624295200000|2021-06-21 17:06:40|1959.51|1946.51|1959.33|1946.33|1960.37|1947.37|1959.09|1946.09|34
1624295210000|2021-06-21 17:06:50|1959.49|1946.49|1956.84|1943.84|1960.47|1947.47|1956.84|1943.84|36
1624295220000|2021-06-21 17:07:00|1956.9|1943.9|1959.1|1946.1|1960.55|1947.55|1956.9|1943.9|38
1624295230000|2021-06-21 17:07:10|1959.26|1946.26|1958.21|1945.21|1960.76|1947.76|1958.06|1945.06|39
1624295240000|2021-06-21 17:07:20|1958.04|1945.04|1956.48|1943.48|1958.7|1945.7|1956.23|1943.23|37
1624295250000|2021-06-21 17:07:30|1956.72|1943.72|1957.57|1944.57|1959.06|1946.06|1956.72|1943.72|38
1624295260000|2021-06-21 17:07:40|1957.6|1944.6|1958.36|1945.36|1958.79|1945.79|1957.49|1944.49|38
1624295270000|2021-06-21 17:07:50|1958.31|1945.31|1957.81|1944.81|1958.55|1945.55|1957.79|1944.79|33
1624295280000|2021-06-21 17:08:00|1958.11|1945.11|1956.46|1943.46|1958.14|1945.14|1956.46|1943.46|27
1624295290000|2021-06-21 17:08:10|1956.24|1943.24|1954.23|1941.23|1956.51|1943.51|1954.2|1941.2|34
1624295300000|2021-06-21 17:08:20|1954.27|1941.27|1954.93|1941.93|1956.56|1943.56|1953.94|1940.94|36
1624295310000|2021-06-21 17:08:30|1954.92|1941.92|1953.32|1940.32|1957.5|1944.5|1950.61|1937.61|37
1624295320000|2021-06-21 17:08:40|1953.29|1940.29|1953.46|1940.46|1953.46|1940.46|1949.58|1936.58|33
1624295330000|2021-06-21 17:08:50|1953.49|1940.49|1950.43|1937.43|1953.49|1940.49|1949.1|1936.1|32
1624295340000|2021-06-21 17:09:00|1950.53|1937.53|1946.24|1933.24|1950.54|1937.54|1945.85|1932.85|36
1624295350000|2021-06-21 17:09:10|1946.4|1933.4|1944.5|1931.5|1947.17|1934.17|1943.89|1930.89|40
1624295360000|2021-06-21 17:09:20|1945.22|1932.22|1944.77|1931.77|1945.65|1932.65|1942.01|1929.01|33
1624295370000|2021-06-21 17:09:30|1944.32|1931.32|1939.33|1926.33|1944.32|1931.32|1939.33|1926.33|33
1624295380000|2021-06-21 17:09:40|1939.35|1926.35|1938.86|1925.86|1939.43|1926.43|1937.74|1924.74|37
1624295390000|2021-06-21 17:09:50|1938.85|1925.85|1939|1926|1940.27|1927.27|1938.38|1925.38|37
1624295400000|2021-06-21 17:10:00|1938.97|1925.97|1940.56|1927.56|1941.32|1928.32|1938.82|1925.82|32
1624295410000|2021-06-21 17:10:10|1940.62|1927.62|1939.13|1926.13|1940.62|1927.62|1938.46|1925.46|35
1624295420000|2021-06-21 17:10:20|1938.81|1925.81|1941.75|1928.75|1941.79|1928.79|1938.22|1925.22|37
1624295430000|2021-06-21 17:10:30|1941.58|1928.58|1940.13|1927.13|1942.59|1929.59|1939.43|1926.43|38
1624295440000|2021-06-21 17:10:40|1940.08|1927.08|1938.75|1925.75|1940.56|1927.56|1938.58|1925.58|36
1624295450000|2021-06-21 17:10:50|1938.76|1925.76|1936.66|1923.66|1938.86|1925.86|1935.2|1922.2|39
1624295460000|2021-06-21 17:11:00|1936.42|1923.42|1933.18|1920.18|1936.42|1923.42|1933.18|1920.18|37
1624295470000|2021-06-21 17:11:10|1933.14|1920.14|1932.98|1919.98|1933.25|1920.25|1932.42|1919.42|38
1624295480000|2021-06-21 17:11:20|1932.96|1919.96|1935.32|1922.32|1935.35|1922.35|1932.96|1919.96|38
1624295490000|2021-06-21 17:11:30|1935.01|1922.01|1935.74|1922.74|1936.27|1923.27|1934.75|1921.75|37
1624295500000|2021-06-21 17:11:40|1935.68|1922.68|1936.23|1923.23|1936.71|1923.71|1935.65|1922.65|36
1624295510000|2021-06-21 17:11:50|1936.19|1923.19|1936.92|1923.92|1937.83|1924.83|1936.19|1923.19|36
1624295520000|2021-06-21 17:12:00|1936.67|1923.67|1936.95|1923.95|1937.06|1924.06|1934.69|1921.69|32
1624295530000|2021-06-21 17:12:10|1937.01|1924.01|1936.68|1923.68|1937.82|1924.82|1936.54|1923.54|31
1624295540000|2021-06-21 17:12:20|1936.34|1923.34|1932.44|1919.44|1936.34|1923.34|1932.44|1919.44|33
1624295550000|2021-06-21 17:12:30|1932.45|1919.45|1935.1|1922.1|1935.35|1922.35|1932.26|1919.26|35
1624295560000|2021-06-21 17:12:40|1935.14|1922.14|1931.98|1918.98|1935.14|1922.14|1931.06|1918.06|32
1624295570000|2021-06-21 17:12:50|1933.21|1920.21|1934.06|1921.06|1934.1|1921.1|1930.01|1917.01|35
1624295580000|2021-06-21 17:13:00|1932.99|1919.99|1935.54|1922.54|1935.54|1922.54|1932.99|1919.99|34
1624295590000|2021-06-21 17:13:10|1935.5|1922.5|1933.26|1920.26|1936.35|1923.35|1933.25|1920.25|34
1624295600000|2021-06-21 17:13:20|1933.42|1920.42|1931.57|1918.57|1935.13|1922.13|1931.57|1918.57|31
1624295610000|2021-06-21 17:13:30|1931.39|1918.39|1930.89|1917.89|1931.6|1918.6|1930.89|1917.89|35
1624295620000|2021-06-21 17:13:40|1930.88|1917.88|1931.04|1918.04|1931.77|1918.77|1930.13|1917.13|33
1624295630000|2021-06-21 17:13:50|1930.98|1917.98|1931.19|1918.19|1932.05|1919.05|1930.54|1917.54|33
1624295640000|2021-06-21 17:14:00|1931.23|1918.23|1935.71|1922.71|1936.22|1923.22|1931.07|1918.07|27
1624295650000|2021-06-21 17:14:10|1935.86|1922.86|1937.71|1924.71|1938.47|1925.47|1935.86|1922.86|23
1624295660000|2021-06-21 17:14:20|1937.83|1924.83|1936.6|1923.6|1937.83|1924.83|1935.34|1922.34|39
1624295670000|2021-06-21 17:14:30|1936.7|1923.7|1938.17|1925.17|1938.17|1925.17|1936.67|1923.67|29
1624295680000|2021-06-21 17:14:40|1937.92|1924.92|1937.28|1924.28|1938.55|1925.55|1936.92|1923.92|24
1624295690000|2021-06-21 17:14:50|1937.44|1924.44|1938.19|1925.19|1938.56|1925.56|1937.11|1924.11|34
1624295700000|2021-06-21 17:15:00|1938.14|1925.14|1937.83|1924.83|1938.56|1925.56|1937.54|1924.54|32
1624295710000|2021-06-21 17:15:10|1938.03|1925.03|1940.35|1927.35|1940.67|1927.67|1937.19|1924.19|28
1624295720000|2021-06-21 17:15:20|1940.13|1927.13|1942.17|1929.17|1942.7|1929.7|1940.13|1927.13|38
1624295730000|2021-06-21 17:15:30|1942.4|1929.4|1941.99|1928.99|1942.64|1929.64|1941.41|1928.41|36
1624295740000|2021-06-21 17:15:40|1941.98|1928.98|1943.65|1930.65|1944.16|1931.16|1941.98|1928.98|38
1624295750000|2021-06-21 17:15:50|1943.76|1930.76|1943.21|1930.21|1944.1|1931.1|1941.76|1928.76|34
1624295760000|2021-06-21 17:16:00|1942.89|1929.89|1944.19|1931.19|1945.22|1932.22|1942.74|1929.74|34
1624295770000|2021-06-21 17:16:10|1944.18|1931.18|1946.4|1933.4|1946.4|1933.4|1944.18|1931.18|32
1624295780000|2021-06-21 17:16:20|1946.62|1933.62|1945.96|1932.96|1947.65|1934.65|1945.73|1932.73|36
1624295790000|2021-06-21 17:16:30|1945.92|1932.92|1945.63|1932.63|1945.92|1932.92|1944.31|1931.31|35
1624295800000|2021-06-21 17:16:40|1945.42|1932.42|1946.33|1933.33|1946.37|1933.37|1945.42|1932.42|27
1624295810000|2021-06-21 17:16:50|1946.37|1933.37|1946.93|1933.93|1948.47|1935.47|1946.35|1933.35|35
1624295820000|2021-06-21 17:17:00|1946.47|1933.47|1947.33|1934.33|1948.08|1935.08|1946.29|1933.29|38
1624295830000|2021-06-21 17:17:10|1947.41|1934.41|1946.46|1933.46|1947.59|1934.59|1946.21|1933.21|28
1624295840000|2021-06-21 17:17:20|1946.48|1933.48|1947.45|1934.45|1947.61|1934.61|1946.48|1933.48|36
1624295850000|2021-06-21 17:17:30|1947.58|1934.58|1945.72|1932.72|1947.93|1934.93|1945.72|1932.72|34
1624295860000|2021-06-21 17:17:40|1945.75|1932.75|1944.06|1931.06|1945.75|1932.75|1943.51|1930.51|35
1624295870000|2021-06-21 17:17:50|1943.67|1930.67|1944.75|1931.75|1944.75|1931.75|1943.39|1930.39|31
1624295880000|2021-06-21 17:18:00|1944.81|1931.81|1941.49|1928.49|1944.93|1931.93|1940.46|1927.46|33
1624295890000|2021-06-21 17:18:10|1941.53|1928.53|1940.71|1927.71|1941.53|1928.53|1939.95|1926.95|35
1624295900000|2021-06-21 17:18:20|1940.68|1927.68|1940.04|1927.04|1941.01|1928.01|1939.69|1926.69|36
1624295910000|2021-06-21 17:18:30|1940.09|1927.09|1939.32|1926.32|1940.3|1927.3|1938.66|1925.66|30
1624295920000|2021-06-21 17:18:40|1939.09|1926.09|1939.1|1926.1|1939.46|1926.46|1937.94|1924.94|36
1624295930000|2021-06-21 17:18:50|1939.37|1926.37|1943.38|1930.38|1944.36|1931.36|1939.37|1926.37|38
1624295940000|2021-06-21 17:19:00|1943.4|1930.4|1946.22|1933.22|1946.93|1933.93|1943.4|1930.4|37
1624295950000|2021-06-21 17:19:10|1946.21|1933.21|1948.22|1935.22|1948.38|1935.38|1946.21|1933.21|37
1624295960000|2021-06-21 17:19:20|1948.59|1935.59|1950.68|1937.68|1950.68|1937.68|1948.01|1935.01|37
1624295970000|2021-06-21 17:19:30|1950.67|1937.67|1949.54|1936.54|1950.72|1937.72|1949.25|1936.25|39
1624295980000|2021-06-21 17:19:40|1949.29|1936.29|1948.56|1935.56|1950.18|1937.18|1948.52|1935.52|37
1624295990000|2021-06-21 17:19:50|1948.54|1935.54|1947.34|1934.34|1948.55|1935.55|1946.77|1933.77|36
1624296000000|2021-06-21 17:20:00|1947.31|1934.31|1941.99|1928.99|1947.31|1934.31|1941.89|1928.89|34
1624296010000|2021-06-21 17:20:10|1941.87|1928.87|1942.19|1929.19|1943.52|1930.52|1941.49|1928.49|39
1624296020000|2021-06-21 17:20:20|1941.62|1928.62|1941.59|1928.59|1941.76|1928.76|1939.87|1926.87|32
1624296030000|2021-06-21 17:20:30|1940.28|1927.28|1939.22|1926.22|1941.4|1928.4|1938.79|1925.79|31
1624296040000|2021-06-21 17:20:40|1939.54|1926.54|1938.1|1925.1|1939.54|1926.54|1937.88|1924.88|36
1624296050000|2021-06-21 17:20:50|1938.06|1925.06|1939.57|1926.57|1939.63|1926.63|1937.65|1924.65|36
1624296060000|2021-06-21 17:21:00|1939.97|1926.97|1938.93|1925.93|1940.09|1927.09|1937.89|1924.89|37
1624296070000|2021-06-21 17:21:10|1938.47|1925.47|1937.98|1924.98|1939.27|1926.27|1937.66|1924.66|37
1624296080000|2021-06-21 17:21:20|1936.8|1923.8|1940.82|1927.82|1940.82|1927.82|1936.8|1923.8|39
1624296090000|2021-06-21 17:21:30|1940.8|1927.8|1945.63|1932.63|1945.63|1932.63|1940.8|1927.8|39
1624296100000|2021-06-21 17:21:40|1945.59|1932.59|1945.33|1932.33|1946.13|1933.13|1944.19|1931.19|40
1624296110000|2021-06-21 17:21:50|1944.9|1931.9|1946.32|1933.32|1946.41|1933.41|1944.9|1931.9|36
1624296120000|2021-06-21 17:22:00|1945.78|1932.78|1944.32|1931.32|1945.97|1932.97|1944.24|1931.24|39
1624296130000|2021-06-21 17:22:10|1944.24|1931.24|1944.79|1931.79|1945.64|1932.64|1944.14|1931.14|37
1624296140000|2021-06-21 17:22:20|1944.89|1931.89|1947.98|1934.98|1947.98|1934.98|1944.89|1931.89|36
1624296150000|2021-06-21 17:22:30|1947.93|1934.93|1948.13|1935.13|1948.54|1935.54|1946.62|1933.62|36
1624296160000|2021-06-21 17:22:40|1948.08|1935.08|1948.55|1935.55|1948.55|1935.55|1947.44|1934.44|35
1624296170000|2021-06-21 17:22:50|1948.52|1935.52|1946.19|1933.19|1948.75|1935.75|1946.01|1933.01|37
1624296180000|2021-06-21 17:23:00|1946.32|1933.32|1944.64|1931.64|1946.34|1933.34|1944.29|1931.29|33
1624296190000|2021-06-21 17:23:10|1944.65|1931.65|1945.32|1932.32|1945.34|1932.34|1944.18|1931.18|34
1624296200000|2021-06-21 17:23:20|1945.4|1932.4|1947.68|1934.68|1947.9|1934.9|1945.08|1932.08|36
1624296210000|2021-06-21 17:23:30|1947.7|1934.7|1945.68|1932.68|1947.7|1934.7|1945.68|1932.68|35
1624296220000|2021-06-21 17:23:40|1945.69|1932.69|1946.04|1933.04|1946.18|1933.18|1945|1932|35
1624296230000|2021-06-21 17:23:50|1945.96|1932.96|1945.99|1932.99|1946.75|1933.75|1945.29|1932.29|33
1624296240000|2021-06-21 17:24:00|1945.8|1932.8|1945.67|1932.67|1946.43|1933.43|1945.67|1932.67|32
1624296250000|2021-06-21 17:24:10|1945.73|1932.73|1945.69|1932.69|1945.78|1932.78|1945.25|1932.25|30
1624296260000|2021-06-21 17:24:20|1945.7|1932.7|1945.55|1932.55|1946.45|1933.45|1945.35|1932.35|33
1624296270000|2021-06-21 17:24:30|1945.47|1932.47|1946.69|1933.69|1946.69|1933.69|1945.15|1932.15|35
1624296280000|2021-06-21 17:24:40|1946.66|1933.66|1946.11|1933.11|1946.87|1933.87|1945.96|1932.96|35
1624296290000|2021-06-21 17:24:50|1946.09|1933.09|1945.08|1932.08|1946.15|1933.15|1945.08|1932.08|33
1624296300000|2021-06-21 17:25:00|1945.05|1932.05|1945.19|1932.19|1945.88|1932.88|1944.95|1931.95|29
1624296310000|2021-06-21 17:25:10|1945.13|1932.13|1943.96|1930.96|1945.13|1932.13|1943.53|1930.53|24
1624296320000|2021-06-21 17:25:20|1943.89|1930.89|1941.33|1928.33|1943.89|1930.89|1940.93|1927.93|38
1624296330000|2021-06-21 17:25:30|1941.26|1928.26|1941.37|1928.37|1942.95|1929.95|1940.76|1927.76|39
1624296340000|2021-06-21 17:25:40|1941.45|1928.45|1940.97|1927.97|1942.89|1929.89|1940.97|1927.97|35
1624296350000|2021-06-21 17:25:50|1940.82|1927.82|1937.76|1924.76|1940.82|1927.82|1937.76|1924.76|38
1624296360000|2021-06-21 17:26:00|1937.91|1924.91|1939.85|1926.85|1940.67|1927.67|1937.83|1924.83|37
1624296370000|2021-06-21 17:26:10|1940.22|1927.22|1941.08|1928.08|1941.08|1928.08|1939.72|1926.72|34
1624296380000|2021-06-21 17:26:20|1941.27|1928.27|1942.19|1929.19|1942.97|1929.97|1941.27|1928.27|37
1624296390000|2021-06-21 17:26:30|1942.25|1929.25|1942.54|1929.54|1942.61|1929.61|1941.4|1928.4|37
1624296400000|2021-06-21 17:26:40|1942.42|1929.42|1942.71|1929.71|1944.27|1931.27|1942.2|1929.2|32
1624296410000|2021-06-21 17:26:50|1942.96|1929.96|1942.55|1929.55|1943.45|1930.45|1941.67|1928.67|35
1624296420000|2021-06-21 17:27:00|1942.9|1929.9|1943.86|1930.86|1943.98|1930.98|1942.9|1929.9|35
1624296430000|2021-06-21 17:27:10|1943.83|1930.83|1944.38|1931.38|1944.96|1931.96|1943.26|1930.26|34
1624296440000|2021-06-21 17:27:20|1944.45|1931.45|1944.64|1931.64|1945.02|1932.02|1944.24|1931.24|28
1624296450000|2021-06-21 17:27:30|1944.6|1931.6|1943.35|1930.35|1944.6|1931.6|1943.08|1930.08|38
1624296460000|2021-06-21 17:27:40|1943.36|1930.36|1942.08|1929.08|1943.64|1930.64|1941.86|1928.86|36
1624296470000|2021-06-21 17:27:50|1941.8|1928.8|1941.68|1928.68|1943.46|1930.46|1941.29|1928.29|37
1624296480000|2021-06-21 17:28:00|1941.85|1928.85|1941.16|1928.16|1942.14|1929.14|1941.06|1928.06|34
1624296490000|2021-06-21 17:28:10|1940.96|1927.96|1941.43|1928.43|1941.45|1928.45|1940.96|1927.96|33
1624296500000|2021-06-21 17:28:20|1941.3|1928.3|1940.05|1927.05|1941.35|1928.35|1939.55|1926.55|40
1624296510000|2021-06-21 17:28:30|1939.55|1926.55|1938.29|1925.29|1939.63|1926.63|1938.16|1925.16|39
1624296520000|2021-06-21 17:28:40|1938.27|1925.27|1937.74|1924.74|1939.36|1926.36|1937.71|1924.71|36
1624296530000|2021-06-21 17:28:50|1937.73|1924.73|1937.42|1924.42|1937.76|1924.76|1937.17|1924.17|35
1624296540000|2021-06-21 17:29:00|1937.35|1924.35|1938.05|1925.05|1938.36|1925.36|1937.25|1924.25|35
1624296550000|2021-06-21 17:29:10|1938.12|1925.12|1937.32|1924.32|1938.44|1925.44|1937.32|1924.32|37
1624296560000|2021-06-21 17:29:20|1937.33|1924.33|1937.38|1924.38|1937.38|1924.38|1937.13|1924.13|28
1624296570000|2021-06-21 17:29:30|1937.31|1924.31|1937.14|1924.14|1937.63|1924.63|1937.05|1924.05|25
1624296580000|2021-06-21 17:29:40|1937.07|1924.07|1935.37|1922.37|1937.26|1924.26|1935.35|1922.35|35
1624296590000|2021-06-21 17:29:50|1935.46|1922.46|1935.08|1922.08|1935.61|1922.61|1934.78|1921.78|36
1624296600000|2021-06-21 17:30:00|1935.04|1922.04|1934.91|1921.91|1935.14|1922.14|1934.14|1921.14|35
1624296610000|2021-06-21 17:30:10|1935.1|1922.1|1935.57|1922.57|1936.18|1923.18|1935.1|1922.1|36
1624296620000|2021-06-21 17:30:20|1935.58|1922.58|1935.5|1922.5|1936.16|1923.16|1935.5|1922.5|32
1624296630000|2021-06-21 17:30:30|1935.43|1922.43|1933.48|1920.48|1935.43|1922.43|1933.29|1920.29|38
1624296640000|2021-06-21 17:30:40|1933.34|1920.34|1935.07|1922.07|1935.4|1922.4|1933.31|1920.31|33
1624296650000|2021-06-21 17:30:50|1935.09|1922.09|1937.19|1924.19|1937.19|1924.19|1934.81|1921.81|29
1624296660000|2021-06-21 17:31:00|1937.24|1924.24|1938.99|1925.99|1938.99|1925.99|1936.18|1923.18|35
1624296670000|2021-06-21 17:31:10|1938.92|1925.92|1943.89|1930.89|1945.14|1932.14|1938.92|1925.92|39
1624296680000|2021-06-21 17:31:20|1943.93|1930.93|1945.88|1932.88|1947.16|1934.16|1943.93|1930.93|40
1624296690000|2021-06-21 17:31:30|1945.94|1932.94|1944.67|1931.67|1945.94|1932.94|1943.47|1930.47|37
1624296700000|2021-06-21 17:31:40|1944.6|1931.6|1946.15|1933.15|1946.59|1933.59|1944.55|1931.55|32
1624296710000|2021-06-21 17:31:50|1946.01|1933.01|1946.1|1933.1|1946.1|1933.1|1944.47|1931.47|27
1624296720000|2021-06-21 17:32:00|1946.03|1933.03|1944.5|1931.5|1946.03|1933.03|1944.48|1931.48|32
1624296730000|2021-06-21 17:32:10|1944.48|1931.48|1945.68|1932.68|1946.04|1933.04|1944.48|1931.48|28
1624296740000|2021-06-21 17:32:20|1945.64|1932.64|1944.37|1931.37|1945.71|1932.71|1944.33|1931.33|31
1624296750000|2021-06-21 17:32:30|1944.39|1931.39|1942.82|1929.82|1944.39|1931.39|1942.52|1929.52|33
1624296760000|2021-06-21 17:32:40|1942.83|1929.83|1944.18|1931.18|1944.18|1931.18|1942.31|1929.31|32
1624296770000|2021-06-21 17:32:50|1944.21|1931.21|1945.21|1932.21|1945.49|1932.49|1944.11|1931.11|32
1624296780000|2021-06-21 17:33:00|1945.33|1932.33|1946.11|1933.11|1946.73|1933.73|1945.3|1932.3|36
1624296790000|2021-06-21 17:33:10|1946.08|1933.08|1945.95|1932.95|1946.8|1933.8|1945.95|1932.95|32
1624296800000|2021-06-21 17:33:20|1945.96|1932.96|1948.47|1935.47|1948.65|1935.65|1945.95|1932.95|33
1624296810000|2021-06-21 17:33:30|1948.81|1935.81|1949.45|1936.45|1949.89|1936.89|1948.2|1935.2|34
1624296820000|2021-06-21 17:33:40|1949.44|1936.44|1950.31|1937.31|1950.47|1937.47|1948.39|1935.39|34
1624296830000|2021-06-21 17:33:50|1950.05|1937.05|1949.87|1936.87|1950.23|1937.23|1949.49|1936.49|37
1624296840000|2021-06-21 17:34:00|1950.23|1937.23|1950.6|1937.6|1950.98|1937.98|1950.23|1937.23|35
1624296850000|2021-06-21 17:34:10|1950.31|1937.31|1948.33|1935.33|1950.54|1937.54|1948.02|1935.02|31
1624296860000|2021-06-21 17:34:20|1948.34|1935.34|1946.07|1933.07|1948.43|1935.43|1945.92|1932.92|35
1624296870000|2021-06-21 17:34:30|1946.03|1933.03|1945.79|1932.79|1946.11|1933.11|1945.49|1932.49|31
1624296880000|2021-06-21 17:34:40|1945.8|1932.8|1946.56|1933.56|1946.64|1933.64|1945.8|1932.8|34
1624296890000|2021-06-21 17:34:50|1946.53|1933.53|1946.16|1933.16|1946.53|1933.53|1946.05|1933.05|35
1624296900000|2021-06-21 17:35:00|1945.85|1932.85|1945.89|1932.89|1946.66|1933.66|1945.42|1932.42|36
1624296910000|2021-06-21 17:35:10|1945.94|1932.94|1948.94|1935.94|1949.03|1936.03|1945.94|1932.94|35
1624296920000|2021-06-21 17:35:20|1948.86|1935.86|1950.2|1937.2|1950.21|1937.21|1948.31|1935.31|36
1624296930000|2021-06-21 17:35:30|1950.11|1937.11|1950.08|1937.08|1950.98|1937.98|1948.81|1935.81|36
1624296940000|2021-06-21 17:35:40|1950.22|1937.22|1951.54|1938.54|1952.07|1939.07|1949.76|1936.76|38
1624296950000|2021-06-21 17:35:50|1951.67|1938.67|1951.52|1938.52|1952.44|1939.44|1951.52|1938.52|28
1624296960000|2021-06-21 17:36:00|1951.03|1938.03|1949.65|1936.65|1951.18|1938.18|1949.65|1936.65|28
1624296970000|2021-06-21 17:36:10|1949.64|1936.64|1949.05|1936.05|1949.66|1936.66|1948.34|1935.34|31
1624296980000|2021-06-21 17:36:20|1949.07|1936.07|1951.71|1938.71|1951.71|1938.71|1948.51|1935.51|33
1624296990000|2021-06-21 17:36:30|1952.19|1939.19|1951.17|1938.17|1952.8|1939.8|1949.94|1936.94|34
1624297000000|2021-06-21 17:36:40|1951.02|1938.02|1949.58|1936.58|1951.1|1938.1|1949.3|1936.3|36
1624297010000|2021-06-21 17:36:50|1949.54|1936.54|1949.65|1936.65|1949.83|1936.83|1948.75|1935.75|33
1624297020000|2021-06-21 17:37:00|1949.92|1936.92|1948.32|1935.32|1949.92|1936.92|1948.32|1935.32|33
1624297030000|2021-06-21 17:37:10|1948.47|1935.47|1948.36|1935.36|1948.94|1935.94|1947.91|1934.91|32
1624297040000|2021-06-21 17:37:20|1948.72|1935.72|1948.08|1935.08|1949.03|1936.03|1948.08|1935.08|36
1624297050000|2021-06-21 17:37:30|1948.17|1935.17|1947.3|1934.3|1949.01|1936.01|1947.3|1934.3|35
1624297060000|2021-06-21 17:37:40|1947.42|1934.42|1948.14|1935.14|1948.2|1935.2|1947.07|1934.07|23
1624297070000|2021-06-21 17:37:50|1948.29|1935.29|1948.47|1935.47|1949.07|1936.07|1948.24|1935.24|35
1624297080000|2021-06-21 17:38:00|1948.71|1935.71|1946.84|1933.84|1948.71|1935.71|1946.84|1933.84|34
1624297090000|2021-06-21 17:38:10|1946.82|1933.82|1948.15|1935.15|1948.15|1935.15|1945.82|1932.82|34
1624297100000|2021-06-21 17:38:20|1949.1|1936.1|1948.72|1935.72|1949.95|1936.95|1948.58|1935.58|37
1624297110000|2021-06-21 17:38:30|1948.69|1935.69|1948.66|1935.66|1950.23|1937.23|1948.59|1935.59|38
1624297120000|2021-06-21 17:38:40|1949.03|1936.03|1949.47|1936.47|1949.64|1936.64|1948.17|1935.17|32
1624297130000|2021-06-21 17:38:50|1949.42|1936.42|1948.79|1935.79|1949.74|1936.74|1948.79|1935.79|35
1624297140000|2021-06-21 17:39:00|1948.74|1935.74|1947.82|1934.82|1948.89|1935.89|1947.3|1934.3|32
1624297150000|2021-06-21 17:39:10|1947.81|1934.81|1948.8|1935.8|1948.96|1935.96|1947.8|1934.8|33
1624297160000|2021-06-21 17:39:20|1948.95|1935.95|1949.06|1936.06|1949.09|1936.09|1948.75|1935.75|33
1624297170000|2021-06-21 17:39:30|1949.01|1936.01|1948.91|1935.91|1949.23|1936.23|1948.86|1935.86|27
1624297180000|2021-06-21 17:39:40|1948.89|1935.89|1948.19|1935.19|1949.1|1936.1|1947.84|1934.84|38
1624297190000|2021-06-21 17:39:50|1948.04|1935.04|1948.02|1935.02|1948.81|1935.81|1947.91|1934.91|23
1624297200000|2021-06-21 17:40:00|1947.92|1934.92|1948.2|1935.2|1948.2|1935.2|1947.79|1934.79|27
1624297210000|2021-06-21 17:40:10|1948.35|1935.35|1949.17|1936.17|1949.23|1936.23|1948.35|1935.35|33
1624297220000|2021-06-21 17:40:20|1949.16|1936.16|1949.8|1936.8|1950.29|1937.29|1949.13|1936.13|33
1624297230000|2021-06-21 17:40:30|1949.87|1936.87|1948.64|1935.64|1950.18|1937.18|1948.64|1935.64|34
1624297240000|2021-06-21 17:40:40|1948.61|1935.61|1949.73|1936.73|1949.88|1936.88|1948.61|1935.61|35
1624297250000|2021-06-21 17:40:50|1949.69|1936.69|1948.72|1935.72|1949.7|1936.7|1948.59|1935.59|28
1624297260000|2021-06-21 17:41:00|1948.73|1935.73|1948.23|1935.23|1948.75|1935.75|1948.23|1935.23|19
1624297270000|2021-06-21 17:41:10|1948.25|1935.25|1948.33|1935.33|1948.56|1935.56|1947.4|1934.4|36
1624297280000|2021-06-21 17:41:20|1948.41|1935.41|1948.72|1935.72|1949.03|1936.03|1948.4|1935.4|33
1624297290000|2021-06-21 17:41:30|1948.71|1935.71|1948.36|1935.36|1948.81|1935.81|1948.13|1935.13|28
1624297300000|2021-06-21 17:41:40|1948.38|1935.38|1948.14|1935.14|1948.45|1935.45|1948.14|1935.14|30
1624297310000|2021-06-21 17:41:50|1947.6|1934.6|1946.36|1933.36|1947.6|1934.6|1945.75|1932.75|35
1624297320000|2021-06-21 17:42:00|1946.39|1933.39|1946.6|1933.6|1946.89|1933.89|1946.37|1933.37|31
1624297330000|2021-06-21 17:42:10|1946.61|1933.61|1946.76|1933.76|1947.07|1934.07|1946.24|1933.24|33
1624297340000|2021-06-21 17:42:20|1946.75|1933.75|1948.88|1935.88|1948.88|1935.88|1946.75|1933.75|30
1624297350000|2021-06-21 17:42:30|1949.6|1936.6|1947.84|1934.84|1949.67|1936.67|1947.54|1934.54|32
1624297360000|2021-06-21 17:42:40|1947.96|1934.96|1948.88|1935.88|1949.5|1936.5|1947.96|1934.96|31
1624297370000|2021-06-21 17:42:50|1948.82|1935.82|1948.48|1935.48|1949.55|1936.55|1948.48|1935.48|30
1624297380000|2021-06-21 17:43:00|1948.44|1935.44|1950.45|1937.45|1950.57|1937.57|1948.28|1935.28|31
1624297390000|2021-06-21 17:43:10|1950.39|1937.39|1951.07|1938.07|1951.07|1938.07|1950.39|1937.39|35
1624297400000|2021-06-21 17:43:20|1951.06|1938.06|1950.29|1937.29|1951.1|1938.1|1950.25|1937.25|33
1624297410000|2021-06-21 17:43:30|1950.36|1937.36|1950.84|1937.84|1951.12|1938.12|1950.36|1937.36|36
1624297420000|2021-06-21 17:43:40|1950.9|1937.9|1950.21|1937.21|1950.97|1937.97|1949.79|1936.79|33
1624297430000|2021-06-21 17:43:50|1950.2|1937.2|1950.68|1937.68|1950.84|1937.84|1950.2|1937.2|26
1624297440000|2021-06-21 17:44:00|1950.69|1937.69|1950.71|1937.71|1950.74|1937.74|1950.49|1937.49|25
1624297450000|2021-06-21 17:44:10|1950.72|1937.72|1950.38|1937.38|1950.72|1937.72|1950.21|1937.21|24
1624297460000|2021-06-21 17:44:20|1950.37|1937.37|1950.11|1937.11|1950.38|1937.38|1950.11|1937.11|30
1624297470000|2021-06-21 17:44:30|1950.12|1937.12|1949.75|1936.75|1950.34|1937.34|1949.75|1936.75|31
1624297480000|2021-06-21 17:44:40|1949.76|1936.76|1949.57|1936.57|1949.86|1936.86|1949.51|1936.51|21
1624297490000|2021-06-21 17:44:50|1949.56|1936.56|1949.61|1936.61|1949.83|1936.83|1949.56|1936.56|25
1624297500000|2021-06-21 17:45:00|1949.56|1936.56|1949.62|1936.62|1949.62|1936.62|1949.43|1936.43|22
1624297510000|2021-06-21 17:45:10|1949.58|1936.58|1949.64|1936.64|1949.66|1936.66|1949.58|1936.58|16
1624297520000|2021-06-21 17:45:20|1949.66|1936.66|1949.68|1936.68|1949.73|1936.73|1949.59|1936.59|18
1624297530000|2021-06-21 17:45:30|1950.04|1937.04|1951|1938|1951.01|1938.01|1950.04|1937.04|30
1624297540000|2021-06-21 17:45:40|1951.01|1938.01|1950.62|1937.62|1951.17|1938.17|1950.62|1937.62|15
1624297550000|2021-06-21 17:45:50|1950.61|1937.61|1950.3|1937.3|1950.61|1937.61|1950.2|1937.2|9
1624297560000|2021-06-21 17:46:00|1950.29|1937.29|1948.39|1935.39|1950.42|1937.42|1947.74|1934.74|24
1624297570000|2021-06-21 17:46:10|1948.33|1935.33|1948.72|1935.72|1948.72|1935.72|1947.86|1934.86|28
1624297580000|2021-06-21 17:46:20|1948.55|1935.55|1947.75|1934.75|1948.55|1935.55|1947.75|1934.75|36
1624297590000|2021-06-21 17:46:30|1947.82|1934.82|1946.25|1933.25|1947.91|1934.91|1946.25|1933.25|37
1624297600000|2021-06-21 17:46:40|1945.98|1932.98|1944.3|1931.3|1945.98|1932.98|1943.49|1930.49|36
1624297610000|2021-06-21 17:46:50|1944.29|1931.29|1942.59|1929.59|1944.4|1931.4|1942.59|1929.59|37
1624297620000|2021-06-21 17:47:00|1942.65|1929.65|1941.14|1928.14|1942.65|1929.65|1941.14|1928.14|34
1624297630000|2021-06-21 17:47:10|1941.17|1928.17|1939.58|1926.58|1941.17|1928.17|1939.51|1926.51|40
1624297640000|2021-06-21 17:47:20|1939.85|1926.85|1938.74|1925.74|1939.92|1926.92|1938.74|1925.74|36
1624297650000|2021-06-21 17:47:30|1938.68|1925.68|1933.74|1920.74|1938.68|1925.68|1933.74|1920.74|38
1624297660000|2021-06-21 17:47:40|1933.87|1920.87|1930.64|1917.64|1933.87|1920.87|1929.94|1916.94|38
1624297670000|2021-06-21 17:47:50|1930.48|1917.48|1931.18|1918.18|1931.86|1918.86|1929.78|1916.78|33
1624297680000|2021-06-21 17:48:00|1931.19|1918.19|1930.88|1917.88|1932.19|1919.19|1930.31|1917.31|34
1624297690000|2021-06-21 17:48:10|1930.39|1917.39|1929.72|1916.72|1930.47|1917.47|1929.44|1916.44|35
1624297700000|2021-06-21 17:48:20|1929.76|1916.76|1930.23|1917.23|1930.23|1917.23|1929.36|1916.36|33
1624297710000|2021-06-21 17:48:30|1930.02|1917.02|1931.15|1918.15|1931.19|1918.19|1928.81|1915.81|34
1624297720000|2021-06-21 17:48:40|1930.36|1917.36|1929.84|1916.84|1930.96|1917.96|1929.84|1916.84|38
1624297730000|2021-06-21 17:48:50|1929.7|1916.7|1929.81|1916.81|1929.81|1916.81|1928.46|1915.46|35
1624297740000|2021-06-21 17:49:00|1929.72|1916.72|1928.77|1915.77|1929.81|1916.81|1928.16|1915.16|36
1624297750000|2021-06-21 17:49:10|1929.14|1916.14|1927.68|1914.68|1929.15|1916.15|1927.68|1914.68|37
1624297760000|2021-06-21 17:49:20|1927.27|1914.27|1928.95|1915.95|1929.12|1916.12|1927.27|1914.27|33
1624297770000|2021-06-21 17:49:30|1928.91|1915.91|1928.35|1915.35|1929.03|1916.03|1927.61|1914.61|35
1624297780000|2021-06-21 17:49:40|1928.4|1915.4|1927.79|1914.79|1928.66|1915.66|1927.78|1914.78|29
1624297790000|2021-06-21 17:49:50|1927.82|1914.82|1927.71|1914.71|1928.3|1915.3|1927.08|1914.08|30
1624297800000|2021-06-21 17:50:00|1927.88|1914.88|1929.62|1916.62|1930.5|1917.5|1927.88|1914.88|33
1624297810000|2021-06-21 17:50:10|1929.59|1916.59|1931.16|1918.16|1931.16|1918.16|1929.04|1916.04|39
1624297820000|2021-06-21 17:50:20|1931.14|1918.14|1928.8|1915.8|1931.24|1918.24|1928.8|1915.8|34
1624297830000|2021-06-21 17:50:30|1928.82|1915.82|1927.41|1914.41|1929.02|1916.02|1927.41|1914.41|28
1624297840000|2021-06-21 17:50:40|1927.3|1914.3|1928.04|1915.04|1928.37|1915.37|1927.3|1914.3|36
1624297850000|2021-06-21 17:50:50|1928.05|1915.05|1928.53|1915.53|1929.24|1916.24|1927.57|1914.57|40
1624297860000|2021-06-21 17:51:00|1928.54|1915.54|1927.46|1914.46|1928.56|1915.56|1927.32|1914.32|34
1624297870000|2021-06-21 17:51:10|1927.53|1914.53|1927.44|1914.44|1927.57|1914.57|1927.21|1914.21|31
1624297880000|2021-06-21 17:51:20|1927.41|1914.41|1927.07|1914.07|1927.49|1914.49|1927.07|1914.07|29
1624297890000|2021-06-21 17:51:30|1927|1914|1926.18|1913.18|1927|1914|1925.39|1912.39|34
1624297900000|2021-06-21 17:51:40|1926.19|1913.19|1926.35|1913.35|1926.97|1913.97|1925.79|1912.79|34
1624297910000|2021-06-21 17:51:50|1926.36|1913.36|1926.23|1913.23|1926.94|1913.94|1925.66|1912.66|38
1624297920000|2021-06-21 17:52:00|1926.22|1913.22|1924.74|1911.74|1926.37|1913.37|1924.73|1911.73|32
1624297930000|2021-06-21 17:52:10|1924.76|1911.76|1924.71|1911.71|1925.05|1912.05|1924.61|1911.61|22
1624297940000|2021-06-21 17:52:20|1924.75|1911.75|1924.77|1911.77|1924.91|1911.91|1924.42|1911.42|20
1624297950000|2021-06-21 17:52:30|1924.74|1911.74|1924.44|1911.44|1924.95|1911.95|1923.21|1910.21|35
1624297960000|2021-06-21 17:52:40|1924.45|1911.45|1924.93|1911.93|1925.03|1912.03|1924.42|1911.42|25
1624297970000|2021-06-21 17:52:50|1924.99|1911.99|1925.49|1912.49|1925.99|1912.99|1924.99|1911.99|25
1624297980000|2021-06-21 17:53:00|1925.35|1912.35|1926.43|1913.43|1927.59|1914.59|1925.19|1912.19|38
1624297990000|2021-06-21 17:53:10|1926.42|1913.42|1926.66|1913.66|1926.66|1913.66|1925.82|1912.82|34
1624298000000|2021-06-21 17:53:20|1926.69|1913.69|1926.77|1913.77|1927.46|1914.46|1926.65|1913.65|33
1624298010000|2021-06-21 17:53:30|1926.72|1913.72|1927.4|1914.4|1927.81|1914.81|1926.7|1913.7|34
1624298020000|2021-06-21 17:53:40|1927.42|1914.42|1927.32|1914.32|1927.5|1914.5|1926.9|1913.9|31
1624298030000|2021-06-21 17:53:50|1927.36|1914.36|1928.39|1915.39|1928.42|1915.42|1927.13|1914.13|33
1624298040000|2021-06-21 17:54:00|1928.37|1915.37|1928.81|1915.81|1929.27|1916.27|1928.14|1915.14|35
1624298050000|2021-06-21 17:54:10|1928.74|1915.74|1926.64|1913.64|1928.74|1915.74|1926.64|1913.64|30
1624298060000|2021-06-21 17:54:20|1926.62|1913.62|1926.22|1913.22|1926.62|1913.62|1924.83|1911.83|37
1624298070000|2021-06-21 17:54:30|1926.59|1913.59|1925.78|1912.78|1926.67|1913.67|1925.49|1912.49|26
1624298080000|2021-06-21 17:54:40|1925.83|1912.83|1924.88|1911.88|1925.88|1912.88|1924.84|1911.84|33
1624298090000|2021-06-21 17:54:50|1924.89|1911.89|1926.31|1913.31|1926.31|1913.31|1924.86|1911.86|33
1624298100000|2021-06-21 17:55:00|1926.32|1913.32|1925.21|1912.21|1926.37|1913.37|1925.21|1912.21|32
1624298110000|2021-06-21 17:55:10|1925.15|1912.15|1924.98|1911.98|1925.15|1912.15|1924.56|1911.56|34
1624298120000|2021-06-21 17:55:20|1925.01|1912.01|1927.62|1914.62|1927.78|1914.78|1925.01|1912.01|35
1624298130000|2021-06-21 17:55:30|1927.77|1914.77|1929.56|1916.56|1929.87|1916.87|1927.77|1914.77|24
1624298140000|2021-06-21 17:55:40|1929.55|1916.55|1927.77|1914.77|1929.88|1916.88|1927.77|1914.77|31
1624298150000|2021-06-21 17:55:50|1927.67|1914.67|1928.18|1915.18|1928.18|1915.18|1927.57|1914.57|26
1624298160000|2021-06-21 17:56:00|1928.16|1915.16|1931.78|1918.78|1931.78|1918.78|1928.16|1915.16|30
1624298170000|2021-06-21 17:56:10|1931.85|1918.85|1933.06|1920.06|1933.49|1920.49|1931.18|1918.18|39
1624298180000|2021-06-21 17:56:20|1933.2|1920.2|1932.82|1919.82|1933.68|1920.68|1932.63|1919.63|35
1624298190000|2021-06-21 17:56:30|1932.77|1919.77|1931.1|1918.1|1933.18|1920.18|1930.64|1917.64|37
1624298200000|2021-06-21 17:56:40|1931.11|1918.11|1931.69|1918.69|1931.93|1918.93|1930.97|1917.97|33
1624298210000|2021-06-21 17:56:50|1931.84|1918.84|1932.86|1919.86|1933.69|1920.69|1931.84|1918.84|36
1624298220000|2021-06-21 17:57:00|1933.08|1920.08|1931.95|1918.95|1933.39|1920.39|1931.65|1918.65|34
1624298230000|2021-06-21 17:57:10|1931.76|1918.76|1930.91|1917.91|1932.04|1919.04|1930.6|1917.6|32
1624298240000|2021-06-21 17:57:20|1930.93|1917.93|1931.95|1918.95|1931.95|1918.95|1929.78|1916.78|35
1624298250000|2021-06-21 17:57:30|1931.65|1918.65|1932.39|1919.39|1932.51|1919.51|1931.26|1918.26|40
1624298260000|2021-06-21 17:57:40|1932.52|1919.52|1934.13|1921.13|1934.13|1921.13|1932.34|1919.34|33
1624298270000|2021-06-21 17:57:50|1934.15|1921.15|1931.87|1918.87|1934.18|1921.18|1931.87|1918.87|31
1624298280000|2021-06-21 17:58:00|1931.75|1918.75|1930.49|1917.49|1931.92|1918.92|1930.49|1917.49|27
1624298290000|2021-06-21 17:58:10|1930.59|1917.59|1930.54|1917.54|1931.64|1918.64|1930.54|1917.54|34
1624298300000|2021-06-21 17:58:20|1930.36|1917.36|1930.18|1917.18|1930.36|1917.36|1930.02|1917.02|25
1624298310000|2021-06-21 17:58:30|1930.2|1917.2|1930.51|1917.51|1931.42|1918.42|1930.2|1917.2|23
1624298320000|2021-06-21 17:58:40|1930.57|1917.57|1930.06|1917.06|1930.8|1917.8|1930.03|1917.03|37
1624298330000|2021-06-21 17:58:50|1930.02|1917.02|1929.66|1916.66|1930.31|1917.31|1929.4|1916.4|28
1624298340000|2021-06-21 17:59:00|1929.43|1916.43|1929.55|1916.55|1930.13|1917.13|1929.4|1916.4|34
1624298350000|2021-06-21 17:59:10|1929.38|1916.38|1927.6|1914.6|1929.38|1916.38|1927.6|1914.6|38
1624298360000|2021-06-21 17:59:20|1927.61|1914.61|1926.44|1913.44|1927.84|1914.84|1926.44|1913.44|23
1624298370000|2021-06-21 17:59:30|1926.47|1913.47|1928.21|1915.21|1928.21|1915.21|1926.47|1913.47|33
1624298380000|2021-06-21 17:59:40|1928.28|1915.28|1927.36|1914.36|1928.28|1915.28|1926.97|1913.97|26
1624298390000|2021-06-21 17:59:50|1927.16|1914.16|1927.31|1914.31|1927.65|1914.65|1926.66|1913.66|33
1624298400000|2021-06-21 18:00:00|1927.1|1914.1|1926.54|1913.54|1927.21|1914.21|1926.45|1913.45|24
1624298410000|2021-06-21 18:00:10|1926.51|1913.51|1929.39|1916.39|1929.39|1916.39|1926|1913|30
1624298420000|2021-06-21 18:00:20|1929.71|1916.71|1932.39|1919.39|1932.39|1919.39|1929.71|1916.71|29
1624298430000|2021-06-21 18:00:30|1932.57|1919.57|1932.57|1919.57|1933.57|1920.57|1932.18|1919.18|35
1624298440000|2021-06-21 18:00:40|1932.52|1919.52|1934.93|1921.93|1935.18|1922.18|1932.18|1919.18|34
1624298450000|2021-06-21 18:00:50|1934.75|1921.75|1935.76|1922.76|1936.63|1923.63|1934.75|1921.75|38
1624298460000|2021-06-21 18:01:00|1935.83|1922.83|1934.85|1921.85|1935.94|1922.94|1934.85|1921.85|36
1624298470000|2021-06-21 18:01:10|1934.37|1921.37|1936.58|1923.58|1936.76|1923.76|1933.94|1920.94|36
1624298480000|2021-06-21 18:01:20|1936.62|1923.62|1937.96|1924.96|1939.54|1926.54|1936.62|1923.62|38
1624298490000|2021-06-21 18:01:30|1938.24|1925.24|1940.01|1927.01|1940.01|1927.01|1938.24|1925.24|37
1624298500000|2021-06-21 18:01:40|1939.52|1926.52|1940.42|1927.42|1940.78|1927.78|1939.52|1926.52|37
1624298510000|2021-06-21 18:01:50|1940.29|1927.29|1939.09|1926.09|1940.51|1927.51|1938.93|1925.93|34
1624298520000|2021-06-21 18:02:00|1939.07|1926.07|1938.66|1925.66|1939.3|1926.3|1938.66|1925.66|34
1624298530000|2021-06-21 18:02:10|1938.94|1925.94|1938.33|1925.33|1939.03|1926.03|1938.26|1925.26|29
1624298540000|2021-06-21 18:02:20|1938.53|1925.53|1937.21|1924.21|1938.53|1925.53|1936.71|1923.71|33
1624298550000|2021-06-21 18:02:30|1937.31|1924.31|1938.19|1925.19|1938.38|1925.38|1937.31|1924.31|32
1624298560000|2021-06-21 18:02:40|1938.18|1925.18|1937.26|1924.26|1938.59|1925.59|1936.55|1923.55|35
1624298570000|2021-06-21 18:02:50|1937.28|1924.28|1936.84|1923.84|1938.19|1925.19|1936.27|1923.27|31
1624298580000|2021-06-21 18:03:00|1936.65|1923.65|1936.49|1923.49|1936.8|1923.8|1936.43|1923.43|25
1624298590000|2021-06-21 18:03:10|1936.52|1923.52|1937.4|1924.4|1938.19|1925.19|1936.52|1923.52|32
1624298600000|2021-06-21 18:03:20|1937.37|1924.37|1937.78|1924.78|1938.4|1925.4|1937.37|1924.37|30
1624298610000|2021-06-21 18:03:30|1937.44|1924.44|1938.1|1925.1|1938.36|1925.36|1936.82|1923.82|27
1624298620000|2021-06-21 18:03:40|1938.01|1925.01|1938.45|1925.45|1938.45|1925.45|1937.68|1924.68|30
1624298630000|2021-06-21 18:03:50|1938.48|1925.48|1938.31|1925.31|1938.51|1925.51|1938.07|1925.07|30
1624298640000|2021-06-21 18:04:00|1938.28|1925.28|1937.45|1924.45|1938.53|1925.53|1936.64|1923.64|38
1624298650000|2021-06-21 18:04:10|1937.36|1924.36|1937.21|1924.21|1937.44|1924.44|1936.72|1923.72|32
1624298660000|2021-06-21 18:04:20|1936.55|1923.55|1932.63|1919.63|1936.55|1923.55|1932.56|1919.56|37
1624298670000|2021-06-21 18:04:30|1932.62|1919.62|1928.75|1915.75|1933.76|1920.76|1928.75|1915.75|38
1624298680000|2021-06-21 18:04:40|1928.73|1915.73|1929.24|1916.24|1929.24|1916.24|1928.41|1915.41|30
1624298690000|2021-06-21 18:04:50|1929.59|1916.59|1928.57|1915.57|1929.8|1916.8|1927.74|1914.74|35
1624298700000|2021-06-21 18:05:00|1928.6|1915.6|1929.02|1916.02|1929.07|1916.07|1928.57|1915.57|28
1624298710000|2021-06-21 18:05:10|1929.1|1916.1|1929.2|1916.2|1930.22|1917.22|1928.86|1915.86|30
1624298720000|2021-06-21 18:05:20|1929.24|1916.24|1930.5|1917.5|1931.07|1918.07|1929.21|1916.21|36
1624298730000|2021-06-21 18:05:30|1930.4|1917.4|1931.71|1918.71|1932.02|1919.02|1930.22|1917.22|31
1624298740000|2021-06-21 18:05:40|1931.73|1918.73|1932.76|1919.76|1932.93|1919.93|1931.26|1918.26|33
1624298750000|2021-06-21 18:05:50|1932.47|1919.47|1932.51|1919.51|1933.16|1920.16|1932.07|1919.07|29
1624298760000|2021-06-21 18:06:00|1932.5|1919.5|1932.72|1919.72|1933.1|1920.1|1932.44|1919.44|26
1624298770000|2021-06-21 18:06:10|1932.73|1919.73|1931.64|1918.64|1933.29|1920.29|1931.64|1918.64|32
1624298780000|2021-06-21 18:06:20|1931.69|1918.69|1932.49|1919.49|1932.56|1919.56|1931.09|1918.09|26
1624298790000|2021-06-21 18:06:30|1932.41|1919.41|1933|1920|1933.18|1920.18|1932.41|1919.41|21
1624298800000|2021-06-21 18:06:40|1932.98|1919.98|1934.01|1921.01|1934.27|1921.27|1932.62|1919.62|35
1624298810000|2021-06-21 18:06:50|1933.9|1920.9|1934.09|1921.09|1934.37|1921.37|1933.9|1920.9|30
1624298820000|2021-06-21 18:07:00|1934|1921|1931.79|1918.79|1934.29|1921.29|1931.26|1918.26|36
1624298830000|2021-06-21 18:07:10|1931.19|1918.19|1933.45|1920.45|1933.46|1920.46|1930.52|1917.52|36
1624298840000|2021-06-21 18:07:20|1933.48|1920.48|1934.58|1921.58|1934.58|1921.58|1932.77|1919.77|35
1624298850000|2021-06-21 18:07:30|1934.47|1921.47|1933.94|1920.94|1934.53|1921.53|1933.12|1920.12|36
1624298860000|2021-06-21 18:07:40|1933.86|1920.86|1933.69|1920.69|1933.86|1920.86|1933.09|1920.09|36
1624298870000|2021-06-21 18:07:50|1933.7|1920.7|1935.07|1922.07|1935.07|1922.07|1933.16|1920.16|37
1624298880000|2021-06-21 18:08:00|1935.16|1922.16|1936.04|1923.04|1936.04|1923.04|1933.76|1920.76|34
1624298890000|2021-06-21 18:08:10|1936.09|1923.09|1936.64|1923.64|1937.08|1924.08|1935.83|1922.83|25
1624298900000|2021-06-21 18:08:20|1936.12|1923.12|1935.89|1922.89|1936.36|1923.36|1935.52|1922.52|33
1624298910000|2021-06-21 18:08:30|1935.94|1922.94|1934.19|1921.19|1936.27|1923.27|1934.19|1921.19|35
1624298920000|2021-06-21 18:08:40|1934.12|1921.12|1934.5|1921.5|1934.6|1921.6|1934.02|1921.02|33
1624298930000|2021-06-21 18:08:50|1934.74|1921.74|1934.2|1921.2|1935.36|1922.36|1934.08|1921.08|34
1624298940000|2021-06-21 18:09:00|1934.26|1921.26|1935.25|1922.25|1935.83|1922.83|1934.26|1921.26|35
1624298950000|2021-06-21 18:09:10|1935.34|1922.34|1931.86|1918.86|1935.34|1922.34|1931.86|1918.86|33
1624298960000|2021-06-21 18:09:20|1931.79|1918.79|1933|1920|1933.47|1920.47|1931.79|1918.79|36
1624298970000|2021-06-21 18:09:30|1933.12|1920.12|1935.63|1922.63|1935.63|1922.63|1933.12|1920.12|35
1624298980000|2021-06-21 18:09:40|1935.59|1922.59|1934.46|1921.46|1935.59|1922.59|1934.38|1921.38|28
1624298990000|2021-06-21 18:09:50|1934.52|1921.52|1931.99|1918.99|1934.72|1921.72|1931.99|1918.99|32
1624299000000|2021-06-21 18:10:00|1931.98|1918.98|1931.4|1918.4|1932.42|1919.42|1931.32|1918.32|35
1624299010000|2021-06-21 18:10:10|1931.5|1918.5|1932.21|1919.21|1932.21|1919.21|1930.54|1917.54|28
1624299020000|2021-06-21 18:10:20|1931.96|1918.96|1930.38|1917.38|1932.18|1919.18|1930.38|1917.38|32
1624299030000|2021-06-21 18:10:30|1930.33|1917.33|1929.93|1916.93|1930.69|1917.69|1929.71|1916.71|31
1624299040000|2021-06-21 18:10:40|1929.9|1916.9|1926.39|1913.39|1929.9|1916.9|1926.34|1913.34|37
1624299050000|2021-06-21 18:10:50|1926.55|1913.55|1926.98|1913.98|1927.05|1914.05|1926.55|1913.55|35
1624299060000|2021-06-21 18:11:00|1926.99|1913.99|1926.15|1913.15|1927|1914|1925.94|1912.94|36
1624299070000|2021-06-21 18:11:10|1926.02|1913.02|1926.81|1913.81|1926.81|1913.81|1925.37|1912.37|31
1624299080000|2021-06-21 18:11:20|1926.86|1913.86|1925.3|1912.3|1926.86|1913.86|1925.18|1912.18|32
1624299090000|2021-06-21 18:11:30|1925.55|1912.55|1926.33|1913.33|1926.51|1913.51|1925.55|1912.55|29
1624299100000|2021-06-21 18:11:40|1926.28|1913.28|1926.48|1913.48|1926.5|1913.5|1926.26|1913.26|8
1624299110000|2021-06-21 18:11:50|1926.45|1913.45|1928.28|1915.28|1928.28|1915.28|1926.45|1913.45|31
1624299120000|2021-06-21 18:12:00|1928.52|1915.52|1929.77|1916.77|1929.77|1916.77|1928.17|1915.17|32
1624299130000|2021-06-21 18:12:10|1930.16|1917.16|1932.76|1919.76|1932.76|1919.76|1930.16|1917.16|32
1624299140000|2021-06-21 18:12:20|1932.77|1919.77|1932.57|1919.57|1933.58|1920.58|1932.38|1919.38|34
1624299150000|2021-06-21 18:12:30|1932.77|1919.77|1934.61|1921.61|1934.61|1921.61|1932.77|1919.77|35
1624299160000|2021-06-21 18:12:40|1934.68|1921.68|1934.97|1921.97|1935.74|1922.74|1934.68|1921.68|35
1624299170000|2021-06-21 18:12:50|1935.01|1922.01|1937.48|1924.48|1937.69|1924.69|1934.77|1921.77|34
1624299180000|2021-06-21 18:13:00|1937.73|1924.73|1939.08|1926.08|1940.25|1927.25|1935.97|1922.97|37
1624299190000|2021-06-21 18:13:10|1939|1926|1938.51|1925.51|1939|1926|1937.71|1924.71|35
1624299200000|2021-06-21 18:13:20|1938.74|1925.74|1940.21|1927.21|1940.21|1927.21|1938.38|1925.38|35
1624299210000|2021-06-21 18:13:30|1940.22|1927.22|1937.97|1924.97|1940.24|1927.24|1937.97|1924.97|34
1624299220000|2021-06-21 18:13:40|1937.81|1924.81|1936|1923|1937.81|1924.81|1936|1923|31
1624299230000|2021-06-21 18:13:50|1935.97|1922.97|1936|1923|1936.27|1923.27|1935.97|1922.97|26
1624299240000|2021-06-21 18:14:00|1935.98|1922.98|1935.76|1922.76|1936.19|1923.19|1935.6|1922.6|37
1624299250000|2021-06-21 18:14:10|1935.87|1922.87|1935.48|1922.48|1936.57|1923.57|1935.4|1922.4|30
1624299260000|2021-06-21 18:14:20|1935.38|1922.38|1935.41|1922.41|1935.72|1922.72|1935.3|1922.3|26
1624299270000|2021-06-21 18:14:30|1935.36|1922.36|1934.76|1921.76|1935.37|1922.37|1934|1921|34
1624299280000|2021-06-21 18:14:40|1935|1922|1932.51|1919.51|1935.03|1922.03|1932.37|1919.37|34
1624299290000|2021-06-21 18:14:50|1932.64|1919.64|1931.94|1918.94|1932.98|1919.98|1931.16|1918.16|39
1624299300000|2021-06-21 18:15:00|1931.89|1918.89|1932.89|1919.89|1933.05|1920.05|1931.42|1918.42|37
1624299310000|2021-06-21 18:15:10|1932.78|1919.78|1934.33|1921.33|1935.06|1922.06|1932.78|1919.78|34
1624299320000|2021-06-21 18:15:20|1934.34|1921.34|1935.73|1922.73|1936.25|1923.25|1934.34|1921.34|38
1624299330000|2021-06-21 18:15:30|1936.25|1923.25|1937.28|1924.28|1937.28|1924.28|1936.17|1923.17|37
1624299340000|2021-06-21 18:15:40|1937.44|1924.44|1936.84|1923.84|1937.44|1924.44|1936.23|1923.23|34
1624299350000|2021-06-21 18:15:50|1936.85|1923.85|1937.4|1924.4|1937.88|1924.88|1936.62|1923.62|36
1624299360000|2021-06-21 18:16:00|1937.45|1924.45|1937.83|1924.83|1938.19|1925.19|1936.31|1923.31|38
1624299370000|2021-06-21 18:16:10|1937.93|1924.93|1938.9|1925.9|1938.9|1925.9|1937.04|1924.04|34
1624299380000|2021-06-21 18:16:20|1939.09|1926.09|1938.67|1925.67|1939.26|1926.26|1938.4|1925.4|39
1624299390000|2021-06-21 18:16:30|1938.56|1925.56|1939.15|1926.15|1939.28|1926.28|1938.55|1925.55|31
1624299400000|2021-06-21 18:16:40|1938.98|1925.98|1939.65|1926.65|1939.69|1926.69|1938.71|1925.71|36
1624299410000|2021-06-21 18:16:50|1939.58|1926.58|1939.72|1926.72|1939.72|1926.72|1939.55|1926.55|14
1624299420000|2021-06-21 18:17:00|1939.79|1926.79|1939.77|1926.77|1939.79|1926.79|1939.02|1926.02|30
1624299430000|2021-06-21 18:17:10|1939.83|1926.83|1940.92|1927.92|1941.26|1928.26|1939.83|1926.83|29
1624299440000|2021-06-21 18:17:20|1940.6|1927.6|1939.99|1926.99|1941.04|1928.04|1939.83|1926.83|30
1624299450000|2021-06-21 18:17:30|1940.05|1927.05|1939.96|1926.96|1940.79|1927.79|1939.96|1926.96|36
1624299460000|2021-06-21 18:17:40|1939.78|1926.78|1940.61|1927.61|1940.61|1927.61|1939.48|1926.48|33
1624299470000|2021-06-21 18:17:50|1940.86|1927.86|1939.41|1926.41|1940.96|1927.96|1938.97|1925.97|37
1624299480000|2021-06-21 18:18:00|1939.36|1926.36|1938.85|1925.85|1939.42|1926.42|1938.85|1925.85|33
1624299490000|2021-06-21 18:18:10|1938.9|1925.9|1938.3|1925.3|1939.24|1926.24|1938.2|1925.2|31
1624299500000|2021-06-21 18:18:20|1938.31|1925.31|1939.68|1926.68|1939.7|1926.7|1937.78|1924.78|36
1624299510000|2021-06-21 18:18:30|1939.39|1926.39|1941.24|1928.24|1941.26|1928.26|1939.08|1926.08|35
1624299520000|2021-06-21 18:18:40|1941.25|1928.25|1941.3|1928.3|1942|1929|1940.74|1927.74|36
1624299530000|2021-06-21 18:18:50|1941.22|1928.22|1941.89|1928.89|1941.9|1928.9|1941.14|1928.14|32
1624299540000|2021-06-21 18:19:00|1941.93|1928.93|1942.4|1929.4|1943.76|1930.76|1941.88|1928.88|38
1624299550000|2021-06-21 18:19:10|1942.54|1929.54|1941.8|1928.8|1942.54|1929.54|1940.76|1927.76|36
1624299560000|2021-06-21 18:19:20|1941.84|1928.84|1942.22|1929.22|1942.32|1929.32|1941.63|1928.63|33
1624299570000|2021-06-21 18:19:30|1942.23|1929.23|1943.84|1930.84|1944.36|1931.36|1941.58|1928.58|36
1624299580000|2021-06-21 18:19:40|1943.96|1930.96|1943.88|1930.88|1944.47|1931.47|1943.55|1930.55|29
1624299590000|2021-06-21 18:19:50|1943.89|1930.89|1942.32|1929.32|1943.92|1930.92|1942.17|1929.17|34
1624299600000|2021-06-21 18:20:00|1943.17|1930.17|1941.33|1928.33|1943.76|1930.76|1940.93|1927.93|35
1624299610000|2021-06-21 18:20:10|1942.02|1929.02|1941.87|1928.87|1942.3|1929.3|1941.15|1928.15|37
1624299620000|2021-06-21 18:20:20|1942.13|1929.13|1940.22|1927.22|1942.43|1929.43|1939.77|1926.77|31
1624299630000|2021-06-21 18:20:30|1940.27|1927.27|1940.12|1927.12|1940.99|1927.99|1939.58|1926.58|37
1624299640000|2021-06-21 18:20:40|1939.78|1926.78|1941.17|1928.17|1941.43|1928.43|1939.52|1926.52|35
1624299650000|2021-06-21 18:20:50|1941.54|1928.54|1941.04|1928.04|1941.87|1928.87|1941.01|1928.01|31
1624299660000|2021-06-21 18:21:00|1941.05|1928.05|1940.28|1927.28|1941.05|1928.05|1940.23|1927.23|31
1624299670000|2021-06-21 18:21:10|1940.27|1927.27|1941.51|1928.51|1941.51|1928.51|1940.27|1927.27|27
1624299680000|2021-06-21 18:21:20|1941.55|1928.55|1941.09|1928.09|1941.7|1928.7|1941.05|1928.05|32
1624299690000|2021-06-21 18:21:30|1941.03|1928.03|1940.93|1927.93|1941.15|1928.15|1940.93|1927.93|16
1624299700000|2021-06-21 18:21:40|1941.07|1928.07|1941.69|1928.69|1941.76|1928.76|1941.07|1928.07|30
1624299710000|2021-06-21 18:21:50|1941.44|1928.44|1940.67|1927.67|1941.54|1928.54|1940.67|1927.67|30
1624299720000|2021-06-21 18:22:00|1940.65|1927.65|1940.36|1927.36|1940.65|1927.65|1940.19|1927.19|22
1624299730000|2021-06-21 18:22:10|1940.37|1927.37|1940.3|1927.3|1940.41|1927.41|1940.23|1927.23|26
1624299740000|2021-06-21 18:22:20|1940.37|1927.37|1940.14|1927.14|1940.42|1927.42|1940.11|1927.11|20
1624299750000|2021-06-21 18:22:30|1940.13|1927.13|1939.91|1926.91|1940.17|1927.17|1939.53|1926.53|28
1624299760000|2021-06-21 18:22:40|1939.78|1926.78|1937.49|1924.49|1939.78|1926.78|1937.49|1924.49|30
1624299770000|2021-06-21 18:22:50|1937.51|1924.51|1936.49|1923.49|1937.82|1924.82|1936.49|1923.49|29
1624299780000|2021-06-21 18:23:00|1936.48|1923.48|1936.55|1923.55|1936.89|1923.89|1936.43|1923.43|28
1624299790000|2021-06-21 18:23:10|1936.46|1923.46|1936.2|1923.2|1936.53|1923.53|1936.2|1923.2|20
1624299800000|2021-06-21 18:23:20|1936.21|1923.21|1935.76|1922.76|1936.23|1923.23|1935.75|1922.75|23
1624299810000|2021-06-21 18:23:30|1935.75|1922.75|1935.55|1922.55|1935.84|1922.84|1935.42|1922.42|27
1624299820000|2021-06-21 18:23:40|1935.53|1922.53|1935.73|1922.73|1935.85|1922.85|1935.46|1922.46|30
1624299830000|2021-06-21 18:23:50|1935.82|1922.82|1935.47|1922.47|1935.82|1922.82|1935.41|1922.41|21
1624299840000|2021-06-21 18:24:00|1935.5|1922.5|1935.3|1922.3|1935.53|1922.53|1935.3|1922.3|20
1624299850000|2021-06-21 18:24:10|1934.69|1921.69|1933.11|1920.11|1934.69|1921.69|1932.37|1919.37|37
1624299860000|2021-06-21 18:24:20|1933.01|1920.01|1932.12|1919.12|1933.23|1920.23|1932.09|1919.09|30
1624299870000|2021-06-21 18:24:30|1932.17|1919.17|1932.31|1919.31|1933.65|1920.65|1932.02|1919.02|23
1624299880000|2021-06-21 18:24:40|1932.32|1919.32|1932.18|1919.18|1932.85|1919.85|1932.02|1919.02|28
1624299890000|2021-06-21 18:24:50|1931.83|1918.83|1931.78|1918.78|1932.84|1919.84|1931.49|1918.49|34
1624299900000|2021-06-21 18:25:00|1931.76|1918.76|1931.82|1918.82|1931.85|1918.85|1931.6|1918.6|30
1624299910000|2021-06-21 18:25:10|1931.8|1918.8|1932|1919|1932.17|1919.17|1931.8|1918.8|32
1624299920000|2021-06-21 18:25:20|1932.09|1919.09|1931.93|1918.93|1932.12|1919.12|1931.86|1918.86|18
1624299930000|2021-06-21 18:25:30|1931.86|1918.86|1931.27|1918.27|1931.99|1918.99|1931.18|1918.18|30
1624299940000|2021-06-21 18:25:40|1931.22|1918.22|1929.45|1916.45|1931.22|1918.22|1929.2|1916.2|35
1624299950000|2021-06-21 18:25:50|1928.78|1915.78|1927.79|1914.79|1929.02|1916.02|1927.65|1914.65|34
1624299960000|2021-06-21 18:26:00|1927.69|1914.69|1928.64|1915.64|1928.74|1915.74|1927.69|1914.69|38
1624299970000|2021-06-21 18:26:10|1928.62|1915.62|1929.55|1916.55|1929.92|1916.92|1928.62|1915.62|37
1624299980000|2021-06-21 18:26:20|1929.64|1916.64|1931.25|1918.25|1931.26|1918.26|1929.57|1916.57|30
1624299990000|2021-06-21 18:26:30|1931.26|1918.26|1930.59|1917.59|1931.92|1918.92|1930.47|1917.47|31
1624300000000|2021-06-21 18:26:40|1930.61|1917.61|1929.6|1916.6|1930.61|1917.61|1929.51|1916.51|33
1624300010000|2021-06-21 18:26:50|1929.67|1916.67|1932.45|1919.45|1932.5|1919.5|1929.63|1916.63|36
1624300020000|2021-06-21 18:27:00|1932.42|1919.42|1933.59|1920.59|1933.59|1920.59|1931.92|1918.92|32
1624300030000|2021-06-21 18:27:10|1933.6|1920.6|1934.12|1921.12|1934.13|1921.13|1933.35|1920.35|33
1624300040000|2021-06-21 18:27:20|1934.2|1921.2|1936.77|1923.77|1936.77|1923.77|1934.11|1921.11|34
1624300050000|2021-06-21 18:27:30|1936.78|1923.78|1938.03|1925.03|1938.05|1925.05|1935.84|1922.84|39
1624300060000|2021-06-21 18:27:40|1937.94|1924.94|1936.99|1923.99|1938.02|1925.02|1936.15|1923.15|36
1624300070000|2021-06-21 18:27:50|1936.91|1923.91|1938.97|1925.97|1939.39|1926.39|1936.52|1923.52|28
1624300080000|2021-06-21 18:28:00|1938.99|1925.99|1939.59|1926.59|1939.88|1926.88|1938.95|1925.95|31
1624300090000|2021-06-21 18:28:10|1939.6|1926.6|1939.15|1926.15|1939.6|1926.6|1938.95|1925.95|28
1624300100000|2021-06-21 18:28:20|1939.13|1926.13|1938.21|1925.21|1939.13|1926.13|1938.06|1925.06|34
1624300110000|2021-06-21 18:28:30|1938.23|1925.23|1936.4|1923.4|1938.28|1925.28|1936.24|1923.24|34
1624300120000|2021-06-21 18:28:40|1936.41|1923.41|1935.35|1922.35|1936.41|1923.41|1935.08|1922.08|36
1624300130000|2021-06-21 18:28:50|1935.36|1922.36|1934.93|1921.93|1935.37|1922.37|1934.93|1921.93|30
1624300140000|2021-06-21 18:29:00|1935.1|1922.1|1935.85|1922.85|1935.98|1922.98|1934.87|1921.87|33
1624300150000|2021-06-21 18:29:10|1935.84|1922.84|1937.29|1924.29|1937.47|1924.47|1935.82|1922.82|33
1624300160000|2021-06-21 18:29:20|1937.27|1924.27|1936.3|1923.3|1937.4|1924.4|1936.3|1923.3|26
1624300170000|2021-06-21 18:29:30|1936.31|1923.31|1936.35|1923.35|1936.64|1923.64|1936.16|1923.16|26
1624300180000|2021-06-21 18:29:40|1936.38|1923.38|1936.07|1923.07|1936.5|1923.5|1935.78|1922.78|27
1624300190000|2021-06-21 18:29:50|1935.92|1922.92|1936.43|1923.43|1936.58|1923.58|1935.77|1922.77|29
1624300200000|2021-06-21 18:30:00|1936.32|1923.32|1936.12|1923.12|1936.32|1923.32|1935.91|1922.91|19
1624300210000|2021-06-21 18:30:10|1936|1923|1935.41|1922.41|1936.51|1923.51|1935.37|1922.37|24
1624300220000|2021-06-21 18:30:20|1935.34|1922.34|1937.25|1924.25|1937.25|1924.25|1935.31|1922.31|33
1624300230000|2021-06-21 18:30:30|1937.33|1924.33|1937.22|1924.22|1937.34|1924.34|1937.12|1924.12|29
1624300240000|2021-06-21 18:30:40|1937.27|1924.27|1937.65|1924.65|1937.65|1924.65|1937.24|1924.24|31
1624300250000|2021-06-21 18:30:50|1937.64|1924.64|1938.31|1925.31|1939.24|1926.24|1937.47|1924.47|35
1624300260000|2021-06-21 18:31:00|1938.48|1925.48|1940.6|1927.6|1940.8|1927.8|1938.46|1925.46|33
1624300270000|2021-06-21 18:31:10|1940.46|1927.46|1940.24|1927.24|1940.95|1927.95|1939.45|1926.45|35
1624300280000|2021-06-21 18:31:20|1940.33|1927.33|1938.29|1925.29|1940.33|1927.33|1938.08|1925.08|36
1624300290000|2021-06-21 18:31:30|1938.24|1925.24|1937.95|1924.95|1938.24|1925.24|1937.6|1924.6|29
1624300300000|2021-06-21 18:31:40|1937.96|1924.96|1937.79|1924.79|1938.23|1925.23|1937.66|1924.66|28
1624300310000|2021-06-21 18:31:50|1937.63|1924.63|1937.59|1924.59|1937.7|1924.7|1936.97|1923.97|33
1624300320000|2021-06-21 18:32:00|1937.58|1924.58|1937.09|1924.09|1937.61|1924.61|1936.5|1923.5|26
1624300330000|2021-06-21 18:32:10|1937.1|1924.1|1937.65|1924.65|1937.65|1924.65|1936.81|1923.81|27
1624300340000|2021-06-21 18:32:20|1937.62|1924.62|1938.25|1925.25|1939.19|1926.19|1937.19|1924.19|29
1624300350000|2021-06-21 18:32:30|1937.73|1924.73|1937.92|1924.92|1938.75|1925.75|1937.73|1924.73|31
1624300360000|2021-06-21 18:32:40|1937.81|1924.81|1936.6|1923.6|1937.95|1924.95|1936.51|1923.51|35
1624300370000|2021-06-21 18:32:50|1936.52|1923.52|1936.67|1923.67|1936.72|1923.72|1936.19|1923.19|24
1624300380000|2021-06-21 18:33:00|1936.66|1923.66|1935.76|1922.76|1936.96|1923.96|1935.36|1922.36|33
1624300390000|2021-06-21 18:33:10|1935.69|1922.69|1935.46|1922.46|1936.53|1923.53|1932.82|1919.82|29
1624300400000|2021-06-21 18:33:20|1935.52|1922.52|1935.11|1922.11|1935.95|1922.95|1934.73|1921.73|25
1624300410000|2021-06-21 18:33:30|1934.95|1921.95|1932.72|1919.72|1935.12|1922.12|1932.26|1919.26|31
1624300420000|2021-06-21 18:33:40|1932.71|1919.71|1932.51|1919.51|1933.21|1920.21|1931.94|1918.94|35
1624300430000|2021-06-21 18:33:50|1932.63|1919.63|1932.25|1919.25|1933.01|1920.01|1931.85|1918.85|31
1624300440000|2021-06-21 18:34:00|1932.15|1919.15|1931.45|1918.45|1932.15|1919.15|1931.45|1918.45|29
1624300450000|2021-06-21 18:34:10|1931.47|1918.47|1931.48|1918.48|1932.45|1919.45|1931.47|1918.47|36
1624300460000|2021-06-21 18:34:20|1931.42|1918.42|1931.13|1918.13|1931.48|1918.48|1931.13|1918.13|25
1624300470000|2021-06-21 18:34:30|1931.14|1918.14|1930.95|1917.95|1931.3|1918.3|1930.67|1917.67|31
1624300480000|2021-06-21 18:34:40|1931|1918|1931.63|1918.63|1931.68|1918.68|1930.56|1917.56|28
1624300490000|2021-06-21 18:34:50|1931.32|1918.32|1932.27|1919.27|1932.3|1919.3|1930.86|1917.86|32
1624300500000|2021-06-21 18:35:00|1932.31|1919.31|1933.62|1920.62|1933.62|1920.62|1932.28|1919.28|36
1624300510000|2021-06-21 18:35:10|1933.68|1920.68|1936.11|1923.11|1936.19|1923.19|1933.66|1920.66|36
1624300520000|2021-06-21 18:35:20|1936.16|1923.16|1936.24|1923.24|1936.28|1923.28|1935.99|1922.99|28
1624300530000|2021-06-21 18:35:30|1936.26|1923.26|1938.09|1925.09|1938.59|1925.59|1936.26|1923.26|32
1624300540000|2021-06-21 18:35:40|1938.68|1925.68|1938.81|1925.81|1939.34|1926.34|1937.98|1924.98|37
1624300550000|2021-06-21 18:35:50|1938.72|1925.72|1938.06|1925.06|1939.2|1926.2|1937.77|1924.77|33
1624300560000|2021-06-21 18:36:00|1938.01|1925.01|1938.05|1925.05|1938.55|1925.55|1937.81|1924.81|30
1624300570000|2021-06-21 18:36:10|1937.89|1924.89|1938.39|1925.39|1938.5|1925.5|1937.57|1924.57|24
1624300580000|2021-06-21 18:36:20|1938.37|1925.37|1938.67|1925.67|1938.77|1925.77|1938.26|1925.26|25
1624300590000|2021-06-21 18:36:30|1938.69|1925.69|1937.55|1924.55|1938.69|1925.69|1936.86|1923.86|25
1624300600000|2021-06-21 18:36:40|1937.52|1924.52|1937.14|1924.14|1937.6|1924.6|1936.91|1923.91|28
1624300610000|2021-06-21 18:36:50|1937.4|1924.4|1937.38|1924.38|1937.86|1924.86|1937.16|1924.16|21
1624300620000|2021-06-21 18:37:00|1937.31|1924.31|1938.13|1925.13|1938.48|1925.48|1937.31|1924.31|36
1624300630000|2021-06-21 18:37:10|1938.1|1925.1|1938.67|1925.67|1938.67|1925.67|1938.07|1925.07|26
1624300640000|2021-06-21 18:37:20|1938.68|1925.68|1938.39|1925.39|1938.71|1925.71|1938.27|1925.27|18
1624300650000|2021-06-21 18:37:30|1938.36|1925.36|1940|1927|1940|1927|1938.36|1925.36|26
1624300660000|2021-06-21 18:37:40|1940.01|1927.01|1939.56|1926.56|1940.01|1927.01|1939.56|1926.56|17
1624300670000|2021-06-21 18:37:50|1939.82|1926.82|1939.36|1926.36|1939.91|1926.91|1939.36|1926.36|14
1624300680000|2021-06-21 18:38:00|1939.46|1926.46|1939.58|1926.58|1939.59|1926.59|1939.19|1926.19|32
1624300690000|2021-06-21 18:38:10|1939.53|1926.53|1939.69|1926.69|1939.75|1926.75|1939.4|1926.4|25
1624300700000|2021-06-21 18:38:20|1939.74|1926.74|1940.15|1927.15|1940.15|1927.15|1939.65|1926.65|13
1624300710000|2021-06-21 18:38:30|1940.1|1927.1|1940.36|1927.36|1940.43|1927.43|1940.1|1927.1|30
1624300720000|2021-06-21 18:38:40|1940.35|1927.35|1941.6|1928.6|1941.69|1928.69|1940.31|1927.31|25
1624300730000|2021-06-21 18:38:50|1941.53|1928.53|1940.84|1927.84|1942.07|1929.07|1940.62|1927.62|29
1624300740000|2021-06-21 18:39:00|1940.73|1927.73|1940.3|1927.3|1941.93|1928.93|1940.3|1927.3|36
1624300750000|2021-06-21 18:39:10|1940.32|1927.32|1940.21|1927.21|1940.84|1927.84|1939.38|1926.38|37
1624300760000|2021-06-21 18:39:20|1940.54|1927.54|1942.14|1929.14|1942.57|1929.57|1940.54|1927.54|37
1624300770000|2021-06-21 18:39:30|1942.16|1929.16|1942.75|1929.75|1942.83|1929.83|1942.16|1929.16|32
1624300780000|2021-06-21 18:39:40|1942.74|1929.74|1942.54|1929.54|1942.74|1929.74|1941.45|1928.45|32
1624300790000|2021-06-21 18:39:50|1942.49|1929.49|1942.79|1929.79|1942.89|1929.89|1942.46|1929.46|32
1624300800000|2021-06-21 18:40:00|1942.82|1929.82|1943.38|1930.38|1943.38|1930.38|1942.51|1929.51|27
1624300810000|2021-06-21 18:40:10|1943.6|1930.6|1944.43|1931.43|1944.51|1931.51|1943.44|1930.44|35
1624300820000|2021-06-21 18:40:20|1944.54|1931.54|1944.16|1931.16|1944.58|1931.58|1944.01|1931.01|20
1624300830000|2021-06-21 18:40:30|1944.15|1931.15|1943.96|1930.96|1944.15|1931.15|1943.75|1930.75|8
1624300840000|2021-06-21 18:40:40|1944.02|1931.02|1944.16|1931.16|1944.33|1931.33|1944.01|1931.01|18
1624300850000|2021-06-21 18:40:50|1944.18|1931.18|1944.97|1931.97|1944.97|1931.97|1943.98|1930.98|16
1624300860000|2021-06-21 18:41:00|1944.91|1931.91|1946.26|1933.26|1946.3|1933.3|1944.6|1931.6|27
1624300870000|2021-06-21 18:41:10|1946.22|1933.22|1943.87|1930.87|1946.22|1933.22|1943.81|1930.81|27
1624300880000|2021-06-21 18:41:20|1943.84|1930.84|1945.25|1932.25|1945.25|1932.25|1943.84|1930.84|28
1624300890000|2021-06-21 18:41:30|1945.17|1932.17|1946.23|1933.23|1946.38|1933.38|1945.17|1932.17|34
1624300900000|2021-06-21 18:41:40|1946.09|1933.09|1946.66|1933.66|1947.14|1934.14|1946.09|1933.09|27
1624300910000|2021-06-21 18:41:50|1946.69|1933.69|1949.42|1936.42|1950.77|1937.77|1946.38|1933.38|40
1624300920000|2021-06-21 18:42:00|1949.71|1936.71|1949.53|1936.53|1949.71|1936.71|1948.7|1935.7|34
1624300930000|2021-06-21 18:42:10|1949.57|1936.57|1950.58|1937.58|1951.05|1938.05|1949.57|1936.57|27
1624300940000|2021-06-21 18:42:20|1950.47|1937.47|1950.57|1937.57|1951.09|1938.09|1949.79|1936.79|29
1624300950000|2021-06-21 18:42:30|1950.74|1937.74|1952.51|1939.51|1952.51|1939.51|1950.74|1937.74|32
1624300960000|2021-06-21 18:42:40|1952.81|1939.81|1953.62|1940.62|1954.02|1941.02|1952.62|1939.62|35
1624300970000|2021-06-21 18:42:50|1953.96|1940.96|1953.04|1940.04|1954.76|1941.76|1953|1940|36
1624300980000|2021-06-21 18:43:00|1953.2|1940.2|1950.78|1937.78|1953.2|1940.2|1950.78|1937.78|31
1624300990000|2021-06-21 18:43:10|1950.86|1937.86|1951.77|1938.77|1952.02|1939.02|1950.75|1937.75|34
1624301000000|2021-06-21 18:43:20|1951.75|1938.75|1950.88|1937.88|1952.38|1939.38|1950.83|1937.83|31
1624301010000|2021-06-21 18:43:30|1950.82|1937.82|1950.2|1937.2|1951.19|1938.19|1949.97|1936.97|23
1624301020000|2021-06-21 18:43:40|1949.93|1936.93|1950.48|1937.48|1950.52|1937.52|1949.3|1936.3|34
1624301030000|2021-06-21 18:43:50|1950.54|1937.54|1952.69|1939.69|1952.73|1939.73|1950.54|1937.54|36
1624301040000|2021-06-21 18:44:00|1952.64|1939.64|1952.82|1939.82|1953.16|1940.16|1952.42|1939.42|27
1624301050000|2021-06-21 18:44:10|1952.98|1939.98|1953.22|1940.22|1953.45|1940.45|1952.48|1939.48|32
1624301060000|2021-06-21 18:44:20|1953.23|1940.23|1951.77|1938.77|1953.23|1940.23|1951.75|1938.75|24
1624301070000|2021-06-21 18:44:30|1951.85|1938.85|1951.31|1938.31|1952|1939|1951.14|1938.14|31
1624301080000|2021-06-21 18:44:40|1951.28|1938.28|1951.36|1938.36|1951.45|1938.45|1951.16|1938.16|24
1624301090000|2021-06-21 18:44:50|1951.42|1938.42|1952.91|1939.91|1952.91|1939.91|1951.41|1938.41|33
1624301100000|2021-06-21 18:45:00|1953.02|1940.02|1953.89|1940.89|1953.89|1940.89|1952.62|1939.62|28
1624301110000|2021-06-21 18:45:10|1953.88|1940.88|1952.21|1939.21|1953.88|1940.88|1951.95|1938.95|35
1624301120000|2021-06-21 18:45:20|1951.96|1938.96|1950.94|1937.94|1952.56|1939.56|1950.94|1937.94|29
1624301130000|2021-06-21 18:45:30|1950.95|1937.95|1950.57|1937.57|1951.04|1938.04|1950.13|1937.13|32
1624301140000|2021-06-21 18:45:40|1950.48|1937.48|1950.53|1937.53|1950.57|1937.57|1950.23|1937.23|31
1624301150000|2021-06-21 18:45:50|1950.46|1937.46|1950.92|1937.92|1951.14|1938.14|1950.03|1937.03|26
1624301160000|2021-06-21 18:46:00|1950.91|1937.91|1952.48|1939.48|1952.57|1939.57|1950.91|1937.91|28
1624301170000|2021-06-21 18:46:10|1952.56|1939.56|1953.04|1940.04|1953.32|1940.32|1952.52|1939.52|32
1624301180000|2021-06-21 18:46:20|1953.13|1940.13|1955.21|1942.21|1955.21|1942.21|1953.12|1940.12|21
1624301190000|2021-06-21 18:46:30|1955.22|1942.22|1956.53|1943.53|1957.36|1944.36|1955.22|1942.22|27
1624301200000|2021-06-21 18:46:40|1956.37|1943.37|1959.97|1946.97|1959.97|1946.97|1956.3|1943.3|30
1624301210000|2021-06-21 18:46:50|1960.33|1947.33|1958.7|1945.7|1960.33|1947.33|1958.23|1945.23|39
1624301220000|2021-06-21 18:47:00|1958.75|1945.75|1956.32|1943.32|1958.75|1945.75|1956.32|1943.32|40
1624301230000|2021-06-21 18:47:10|1956.3|1943.3|1956.31|1943.31|1956.49|1943.49|1955.85|1942.85|37
1624301240000|2021-06-21 18:47:20|1956.21|1943.21|1956.24|1943.24|1956.3|1943.3|1956.08|1943.08|18
1624301250000|2021-06-21 18:47:30|1956.3|1943.3|1957.13|1944.13|1957.21|1944.21|1955.9|1942.9|34
1624301260000|2021-06-21 18:47:40|1957.09|1944.09|1956.59|1943.59|1957.11|1944.11|1956.19|1943.19|32
1624301270000|2021-06-21 18:47:50|1956.74|1943.74|1956.88|1943.88|1957.29|1944.29|1956.69|1943.69|30
1624301280000|2021-06-21 18:48:00|1956.89|1943.89|1957.24|1944.24|1957.36|1944.36|1956.79|1943.79|33
1624301290000|2021-06-21 18:48:10|1957.23|1944.23|1956.6|1943.6|1957.25|1944.25|1956.6|1943.6|25
1624301300000|2021-06-21 18:48:20|1956.59|1943.59|1956.09|1943.09|1956.59|1943.59|1955.92|1942.92|22
1624301310000|2021-06-21 18:48:30|1956.17|1943.17|1955.83|1942.83|1956.17|1943.17|1955.74|1942.74|23
1624301320000|2021-06-21 18:48:40|1955.77|1942.77|1955.62|1942.62|1956.21|1943.21|1955.62|1942.62|31
1624301330000|2021-06-21 18:48:50|1955.61|1942.61|1955.96|1942.96|1956.17|1943.17|1954.95|1941.95|32
1624301340000|2021-06-21 18:49:00|1956.09|1943.09|1955.44|1942.44|1956.17|1943.17|1955.19|1942.19|24
1624301350000|2021-06-21 18:49:10|1955.43|1942.43|1955.42|1942.42|1955.44|1942.44|1955.14|1942.14|21
1624301360000|2021-06-21 18:49:20|1955.33|1942.33|1955.65|1942.65|1955.66|1942.66|1955.32|1942.32|22
1624301370000|2021-06-21 18:49:30|1955.6|1942.6|1956.49|1943.49|1956.49|1943.49|1955.6|1942.6|25
1624301380000|2021-06-21 18:49:40|1956.51|1943.51|1957.04|1944.04|1957.06|1944.06|1956.5|1943.5|25
1624301390000|2021-06-21 18:49:50|1957.02|1944.02|1957.04|1944.04|1957.04|1944.04|1956.9|1943.9|16
1624301400000|2021-06-21 18:50:00|1957.02|1944.02|1958.68|1945.68|1959.72|1946.72|1956.99|1943.99|27
1624301410000|2021-06-21 18:50:10|1958.69|1945.69|1957.85|1944.85|1959.09|1946.09|1957.31|1944.31|34
1624301420000|2021-06-21 18:50:20|1957.74|1944.74|1958.64|1945.64|1958.69|1945.69|1957.33|1944.33|31
1624301430000|2021-06-21 18:50:30|1958.71|1945.71|1959.23|1946.23|1959.34|1946.34|1958.6|1945.6|18
1624301440000|2021-06-21 18:50:40|1959.17|1946.17|1961.14|1948.14|1961.28|1948.28|1959.17|1946.17|32
1624301450000|2021-06-21 18:50:50|1960.94|1947.94|1961.35|1948.35|1961.44|1948.44|1960.5|1947.5|35
1624301460000|2021-06-21 18:51:00|1961.33|1948.33|1960.62|1947.62|1961.57|1948.57|1960.62|1947.62|16
1624301470000|2021-06-21 18:51:10|1960.7|1947.7|1960.16|1947.16|1960.73|1947.73|1960.16|1947.16|25
1624301480000|2021-06-21 18:51:20|1959.94|1946.94|1959.16|1946.16|1960.16|1947.16|1959.16|1946.16|19
1624301490000|2021-06-21 18:51:30|1959.12|1946.12|1958.25|1945.25|1959.15|1946.15|1958.2|1945.2|33
1624301500000|2021-06-21 18:51:40|1958.37|1945.37|1957.91|1944.91|1958.4|1945.4|1957.58|1944.58|31
1624301510000|2021-06-21 18:51:50|1957.74|1944.74|1957.64|1944.64|1957.74|1944.74|1956.59|1943.59|38
1624301520000|2021-06-21 18:52:00|1957.55|1944.55|1957.81|1944.81|1958|1945|1957.43|1944.43|37
1624301530000|2021-06-21 18:52:10|1957.89|1944.89|1958.64|1945.64|1958.81|1945.81|1957.74|1944.74|35
1624301540000|2021-06-21 18:52:20|1958.68|1945.68|1959.15|1946.15|1959.49|1946.49|1958.68|1945.68|31
1624301550000|2021-06-21 18:52:30|1960.43|1947.43|1962.68|1949.68|1962.71|1949.71|1960.43|1947.43|32
1624301560000|2021-06-21 18:52:40|1962.36|1949.36|1964.53|1951.53|1965.15|1952.15|1962.34|1949.34|33
1624301570000|2021-06-21 18:52:50|1964.51|1951.51|1963.73|1950.73|1964.76|1951.76|1963.6|1950.6|31
1624301580000|2021-06-21 18:53:00|1963.69|1950.69|1963.62|1950.62|1963.75|1950.75|1963.3|1950.3|26
1624301590000|2021-06-21 18:53:10|1963.7|1950.7|1963.58|1950.58|1964.86|1951.86|1963.56|1950.56|33
1624301600000|2021-06-21 18:53:20|1963.61|1950.61|1963.5|1950.5|1963.61|1950.61|1963.48|1950.48|18
1624301610000|2021-06-21 18:53:30|1963.53|1950.53|1962.28|1949.28|1963.53|1950.53|1961.81|1948.81|30
1624301620000|2021-06-21 18:53:40|1961.97|1948.97|1961.22|1948.22|1962.3|1949.3|1961.13|1948.13|27
1624301630000|2021-06-21 18:53:50|1961.23|1948.23|1962.36|1949.36|1962.36|1949.36|1961.16|1948.16|24
1624301640000|2021-06-21 18:54:00|1962.37|1949.37|1963.81|1950.81|1963.82|1950.82|1962.35|1949.35|23
1624301650000|2021-06-21 18:54:10|1963.82|1950.82|1965.44|1952.44|1965.95|1952.95|1963.77|1950.77|31
1624301660000|2021-06-21 18:54:20|1965.43|1952.43|1968.63|1955.63|1969|1956|1965.33|1952.33|37
1624301670000|2021-06-21 18:54:30|1968.98|1955.98|1970.39|1957.39|1972.27|1959.27|1968.98|1955.98|39
1624301680000|2021-06-21 18:54:40|1970.48|1957.48|1969.65|1956.65|1970.77|1957.77|1969.47|1956.47|35
1624301690000|2021-06-21 18:54:50|1969.59|1956.59|1971|1958|1971.05|1958.05|1969.37|1956.37|35
1624301700000|2021-06-21 18:55:00|1971.06|1958.06|1971.93|1958.93|1972.79|1959.79|1970.78|1957.78|37
1624301710000|2021-06-21 18:55:10|1972.02|1959.02|1973.8|1960.8|1973.8|1960.8|1972.02|1959.02|38
1624301720000|2021-06-21 18:55:20|1973.94|1960.94|1971.36|1958.36|1973.98|1960.98|1971.23|1958.23|37
1624301730000|2021-06-21 18:55:30|1971.24|1958.24|1970.74|1957.74|1971.38|1958.38|1970.4|1957.4|37
1624301740000|2021-06-21 18:55:40|1970.93|1957.93|1968.34|1955.34|1970.93|1957.93|1968.34|1955.34|31
1624301750000|2021-06-21 18:55:50|1968.42|1955.42|1967.59|1954.59|1968.51|1955.51|1967.57|1954.57|29
1624301760000|2021-06-21 18:56:00|1967.7|1954.7|1967.6|1954.6|1967.7|1954.7|1966.88|1953.88|23
1624301770000|2021-06-21 18:56:10|1967.63|1954.63|1968.67|1955.67|1968.67|1955.67|1967.22|1954.22|32
1624301780000|2021-06-21 18:56:20|1968.45|1955.45|1969.91|1956.91|1970.18|1957.18|1968.45|1955.45|36
1624301790000|2021-06-21 18:56:30|1969.85|1956.85|1969.22|1956.22|1969.97|1956.97|1969.09|1956.09|36
1624301800000|2021-06-21 18:56:40|1969.19|1956.19|1968.92|1955.92|1969.19|1956.19|1968.02|1955.02|27
1624301810000|2021-06-21 18:56:50|1968.99|1955.99|1967.45|1954.45|1969.11|1956.11|1967.36|1954.36|35
1624301820000|2021-06-21 18:57:00|1967.47|1954.47|1966.87|1953.87|1967.74|1954.74|1966.75|1953.75|28
1624301830000|2021-06-21 18:57:10|1966.84|1953.84|1965.97|1952.97|1966.9|1953.9|1965.88|1952.88|20
1624301840000|2021-06-21 18:57:20|1966.09|1953.09|1965.64|1952.64|1966.3|1953.3|1965.6|1952.6|30
1624301850000|2021-06-21 18:57:30|1965.68|1952.68|1965.86|1952.86|1966.28|1953.28|1965.55|1952.55|34
1624301860000|2021-06-21 18:57:40|1965.94|1952.94|1966.15|1953.15|1966.42|1953.42|1965.57|1952.57|37
1624301870000|2021-06-21 18:57:50|1966.26|1953.26|1967.35|1954.35|1967.35|1954.35|1966.26|1953.26|29
1624301880000|2021-06-21 18:58:00|1967.42|1954.42|1967.58|1954.58|1967.8|1954.8|1967.28|1954.28|27
1624301890000|2021-06-21 18:58:10|1967.53|1954.53|1966.95|1953.95|1967.53|1954.53|1966.87|1953.87|16
1624301900000|2021-06-21 18:58:20|1966.87|1953.87|1966.6|1953.6|1966.97|1953.97|1966.49|1953.49|16
1624301910000|2021-06-21 18:58:30|1966.68|1953.68|1967.22|1954.22|1967.22|1954.22|1966.55|1953.55|23
1624301920000|2021-06-21 18:58:40|1967.3|1954.3|1967.44|1954.44|1967.45|1954.45|1966.88|1953.88|28
1624301930000|2021-06-21 18:58:50|1967.37|1954.37|1967.61|1954.61|1967.74|1954.74|1967.3|1954.3|18
1624301940000|2021-06-21 18:59:00|1967.65|1954.65|1968.48|1955.48|1968.48|1955.48|1967.61|1954.61|15
1624301950000|2021-06-21 18:59:10|1968.58|1955.58|1967.88|1954.88|1968.65|1955.65|1967.8|1954.8|19
1624301960000|2021-06-21 18:59:20|1967.82|1954.82|1968.53|1955.53|1968.53|1955.53|1967.82|1954.82|18
1624301970000|2021-06-21 18:59:30|1968.45|1955.45|1968.53|1955.53|1968.53|1955.53|1968.37|1955.37|20
1624301980000|2021-06-21 18:59:40|1968.59|1955.59|1968.54|1955.54|1968.59|1955.59|1968.39|1955.39|8
1624301990000|2021-06-21 18:59:50|1968.39|1955.39|1968.45|1955.45|1968.62|1955.62|1968.25|1955.25|13
1624302000000|2021-06-21 19:00:00|1968.55|1955.55|1971.24|1958.24|1971.24|1958.24|1968.42|1955.42|29
1624302010000|2021-06-21 19:00:10|1971.25|1958.25|1972.19|1959.19|1973.28|1960.28|1971.25|1958.25|38
1624302020000|2021-06-21 19:00:20|1972.37|1959.37|1970.75|1957.75|1972.61|1959.61|1970.68|1957.68|34
1624302030000|2021-06-21 19:00:30|1970.8|1957.8|1969.52|1956.52|1970.91|1957.91|1969.52|1956.52|29
1624302040000|2021-06-21 19:00:40|1969.59|1956.59|1967.59|1954.59|1969.73|1956.73|1967.25|1954.25|37
1624302050000|2021-06-21 19:00:50|1967.66|1954.66|1964.24|1951.24|1967.66|1954.66|1963.93|1950.93|40
1624302060000|2021-06-21 19:01:00|1964.23|1951.23|1964.31|1951.31|1964.68|1951.68|1962.58|1949.58|35
1624302070000|2021-06-21 19:01:10|1963.85|1950.85|1962.25|1949.25|1964.3|1951.3|1961.61|1948.61|39
1624302080000|2021-06-21 19:01:20|1962.39|1949.39|1959.43|1946.43|1962.48|1949.48|1959.38|1946.38|33
1624302090000|2021-06-21 19:01:30|1961.73|1948.73|1960.43|1947.43|1961.73|1948.73|1958.79|1945.79|37
1624302100000|2021-06-21 19:01:40|1960.42|1947.42|1960.51|1947.51|1963.21|1950.21|1960.42|1947.42|34
1624302110000|2021-06-21 19:01:50|1960.04|1947.04|1959.76|1946.76|1960.51|1947.51|1959.76|1946.76|32
1624302120000|2021-06-21 19:02:00|1959.65|1946.65|1959.1|1946.1|1959.8|1946.8|1959.08|1946.08|30
1624302130000|2021-06-21 19:02:10|1959.15|1946.15|1958.72|1945.72|1959.21|1946.21|1958.71|1945.71|31
1624302140000|2021-06-21 19:02:20|1958.74|1945.74|1958.94|1945.94|1959.34|1946.34|1958.5|1945.5|28
1624302150000|2021-06-21 19:02:30|1958.86|1945.86|1961.53|1948.53|1961.53|1948.53|1958.86|1945.86|38
1624302160000|2021-06-21 19:02:40|1961.17|1948.17|1959.01|1946.01|1961.17|1948.17|1959.01|1946.01|34
1624302170000|2021-06-21 19:02:50|1959.02|1946.02|1959.7|1946.7|1959.7|1946.7|1959.02|1946.02|32
1624302180000|2021-06-21 19:03:00|1959.46|1946.46|1958.59|1945.59|1959.56|1946.56|1958.24|1945.24|30
1624302190000|2021-06-21 19:03:10|1958.56|1945.56|1957.62|1944.62|1958.56|1945.56|1956.54|1943.54|33
1624302200000|2021-06-21 19:03:20|1957.54|1944.54|1956.16|1943.16|1957.54|1944.54|1956.16|1943.16|22
1624302210000|2021-06-21 19:03:30|1956.04|1943.04|1955.87|1942.87|1956.04|1943.04|1955.76|1942.76|30
1624302220000|2021-06-21 19:03:40|1955.81|1942.81|1955.88|1942.88|1956.35|1943.35|1955.78|1942.78|26
1624302230000|2021-06-21 19:03:50|1955.8|1942.8|1956.74|1943.74|1957.3|1944.3|1955.69|1942.69|26
1624302240000|2021-06-21 19:04:00|1956.77|1943.77|1958.57|1945.57|1958.64|1945.64|1956.77|1943.77|35
1624302250000|2021-06-21 19:04:10|1958.58|1945.58|1957.05|1944.05|1958.58|1945.58|1956.98|1943.98|34
1624302260000|2021-06-21 19:04:20|1957.07|1944.07|1956.95|1943.95|1957.11|1944.11|1956.87|1943.87|19
1624302270000|2021-06-21 19:04:30|1957.15|1944.15|1958.22|1945.22|1958.38|1945.38|1957.09|1944.09|29
1624302280000|2021-06-21 19:04:40|1958.18|1945.18|1957.06|1944.06|1958.18|1945.18|1957.03|1944.03|29
1624302290000|2021-06-21 19:04:50|1957.07|1944.07|1956.56|1943.56|1957.09|1944.09|1956.29|1943.29|26
1624302300000|2021-06-21 19:05:00|1956.77|1943.77|1957.39|1944.39|1957.65|1944.65|1956.63|1943.63|31
1624302310000|2021-06-21 19:05:10|1957.32|1944.32|1958.4|1945.4|1958.6|1945.6|1957.32|1944.32|25
1624302320000|2021-06-21 19:05:20|1958.45|1945.45|1958.08|1945.08|1958.45|1945.45|1957.36|1944.36|31
1624302330000|2021-06-21 19:05:30|1958.12|1945.12|1958.14|1945.14|1958.34|1945.34|1957.83|1944.83|28
1624302340000|2021-06-21 19:05:40|1958.33|1945.33|1958.38|1945.38|1958.42|1945.42|1958.2|1945.2|29
1624302350000|2021-06-21 19:05:50|1958.47|1945.47|1957.54|1944.54|1958.47|1945.47|1957.54|1944.54|22
1624302360000|2021-06-21 19:06:00|1957.53|1944.53|1957.95|1944.95|1958.13|1945.13|1957.5|1944.5|23
1624302370000|2021-06-21 19:06:10|1957.94|1944.94|1958.42|1945.42|1958.51|1945.51|1957.72|1944.72|20
1624302380000|2021-06-21 19:06:20|1958.41|1945.41|1958.09|1945.09|1959.51|1946.51|1958.09|1945.09|24
1624302390000|2021-06-21 19:06:30|1958.1|1945.1|1958.48|1945.48|1958.84|1945.84|1958.1|1945.1|25
1624302400000|2021-06-21 19:06:40|1958.38|1945.38|1958.46|1945.46|1958.54|1945.54|1958.36|1945.36|22
1624302410000|2021-06-21 19:06:50|1958.38|1945.38|1958.39|1945.39|1958.55|1945.55|1958.19|1945.19|18
1624302420000|2021-06-21 19:07:00|1958.23|1945.23|1957.91|1944.91|1958.23|1945.23|1957.83|1944.83|18
1624302430000|2021-06-21 19:07:10|1957.88|1944.88|1957.06|1944.06|1957.88|1944.88|1957.06|1944.06|18
1624302440000|2021-06-21 19:07:20|1957.01|1944.01|1955.5|1942.5|1957.01|1944.01|1955.25|1942.25|40
1624302450000|2021-06-21 19:07:30|1955.78|1942.78|1955.94|1942.94|1956.6|1943.6|1955.78|1942.78|31
1624302460000|2021-06-21 19:07:40|1955.99|1942.99|1956.64|1943.64|1956.64|1943.64|1955.89|1942.89|30
1624302470000|2021-06-21 19:07:50|1956.56|1943.56|1955.42|1942.42|1956.56|1943.56|1955.42|1942.42|28
1624302480000|2021-06-21 19:08:00|1955.39|1942.39|1956.39|1943.39|1956.92|1943.92|1955.39|1942.39|31
1624302490000|2021-06-21 19:08:10|1956.14|1943.14|1956.42|1943.42|1956.64|1943.64|1956.04|1943.04|28
1624302500000|2021-06-21 19:08:20|1956.49|1943.49|1957.22|1944.22|1957.22|1944.22|1956.3|1943.3|33
1624302510000|2021-06-21 19:08:30|1957.26|1944.26|1956.6|1943.6|1957.43|1944.43|1956.57|1943.57|28
1624302520000|2021-06-21 19:08:40|1956.57|1943.57|1955.88|1942.88|1956.7|1943.7|1955.63|1942.63|17
1624302530000|2021-06-21 19:08:50|1955.86|1942.86|1955.97|1942.97|1956.27|1943.27|1955.71|1942.71|29
1624302540000|2021-06-21 19:09:00|1956.08|1943.08|1956.76|1943.76|1957.09|1944.09|1955.92|1942.92|24
1624302550000|2021-06-21 19:09:10|1956.75|1943.75|1958.11|1945.11|1958.16|1945.16|1956.7|1943.7|27
1624302560000|2021-06-21 19:09:20|1958.1|1945.1|1956.58|1943.58|1958.11|1945.11|1956.58|1943.58|22
1624302570000|2021-06-21 19:09:30|1956.57|1943.57|1956.17|1943.17|1956.57|1943.57|1956.12|1943.12|17
1624302580000|2021-06-21 19:09:40|1956.19|1943.19|1955.76|1942.76|1956.86|1943.86|1955.74|1942.74|32
1624302590000|2021-06-21 19:09:50|1955.69|1942.69|1955.5|1942.5|1955.69|1942.69|1954.99|1941.99|23
1624302600000|2021-06-21 19:10:00|1955.44|1942.44|1957.36|1944.36|1957.36|1944.36|1955.44|1942.44|36
1624302610000|2021-06-21 19:10:10|1957.35|1944.35|1958.14|1945.14|1958.42|1945.42|1957.26|1944.26|33
1624302620000|2021-06-21 19:10:20|1958.13|1945.13|1957.31|1944.31|1958.23|1945.23|1957.31|1944.31|32
1624302630000|2021-06-21 19:10:30|1957.1|1944.1|1957.63|1944.63|1957.7|1944.7|1957.09|1944.09|28
1624302640000|2021-06-21 19:10:40|1957.64|1944.64|1957.71|1944.71|1957.76|1944.76|1957.47|1944.47|27
1624302650000|2021-06-21 19:10:50|1957.63|1944.63|1957.62|1944.62|1957.71|1944.71|1957.53|1944.53|19
1624302660000|2021-06-21 19:11:00|1957.58|1944.58|1958.31|1945.31|1958.4|1945.4|1957.57|1944.57|17
1624302670000|2021-06-21 19:11:10|1958.32|1945.32|1958.25|1945.25|1958.4|1945.4|1958.1|1945.1|23
1624302680000|2021-06-21 19:11:20|1958.33|1945.33|1958.42|1945.42|1958.42|1945.42|1958.19|1945.19|14
1624302690000|2021-06-21 19:11:30|1958.5|1945.5|1957.17|1944.17|1958.5|1945.5|1957.16|1944.16|21
1624302700000|2021-06-21 19:11:40|1957.16|1944.16|1957.1|1944.1|1957.27|1944.27|1957.1|1944.1|21
1624302710000|2021-06-21 19:11:50|1957.11|1944.11|1957.3|1944.3|1957.31|1944.31|1957.06|1944.06|13
1624302720000|2021-06-21 19:12:00|1957.01|1944.01|1956.06|1943.06|1957.06|1944.06|1955.96|1942.96|37
1624302730000|2021-06-21 19:12:10|1956.11|1943.11|1955.05|1942.05|1956.37|1943.37|1955.05|1942.05|30
1624302740000|2021-06-21 19:12:20|1955.03|1942.03|1955.94|1942.94|1956.24|1943.24|1954.84|1941.84|35
1624302750000|2021-06-21 19:12:30|1955.86|1942.86|1955.51|1942.51|1956.43|1943.43|1954.64|1941.64|36
1624302760000|2021-06-21 19:12:40|1955.67|1942.67|1955.17|1942.17|1955.8|1942.8|1955.17|1942.17|23
1624302770000|2021-06-21 19:12:50|1955.13|1942.13|1954.61|1941.61|1955.19|1942.19|1953.58|1940.58|33
1624302780000|2021-06-21 19:13:00|1954.75|1941.75|1953.45|1940.45|1955.07|1942.07|1953.45|1940.45|18
1624302790000|2021-06-21 19:13:10|1953.54|1940.54|1953.58|1940.58|1953.85|1940.85|1953.54|1940.54|14
1624302800000|2021-06-21 19:13:20|1953.6|1940.6|1954.26|1941.26|1954.7|1941.7|1953.6|1940.6|29
1624302810000|2021-06-21 19:13:30|1954.16|1941.16|1955.23|1942.23|1955.54|1942.54|1954.16|1941.16|35
1624302820000|2021-06-21 19:13:40|1955.31|1942.31|1957.74|1944.74|1957.74|1944.74|1955.31|1942.31|33
1624302830000|2021-06-21 19:13:50|1957.66|1944.66|1959.34|1946.34|1959.38|1946.38|1957.54|1944.54|34
1624302840000|2021-06-21 19:14:00|1959.33|1946.33|1957.97|1944.97|1959.33|1946.33|1957.73|1944.73|38
1624302850000|2021-06-21 19:14:10|1957.92|1944.92|1956.68|1943.68|1958.03|1945.03|1956.54|1943.54|37
1624302860000|2021-06-21 19:14:20|1956.65|1943.65|1956.28|1943.28|1956.65|1943.65|1956.25|1943.25|28
1624302870000|2021-06-21 19:14:30|1956.31|1943.31|1957.57|1944.57|1957.57|1944.57|1956.22|1943.22|36
1624302880000|2021-06-21 19:14:40|1957.61|1944.61|1957.8|1944.8|1958.29|1945.29|1957.38|1944.38|35
1624302890000|2021-06-21 19:14:50|1957.77|1944.77|1958.5|1945.5|1958.71|1945.71|1957.56|1944.56|21
1624302900000|2021-06-21 19:15:00|1958.47|1945.47|1957.62|1944.62|1958.47|1945.47|1957.62|1944.62|27
1624302910000|2021-06-21 19:15:10|1957.64|1944.64|1957.48|1944.48|1957.75|1944.75|1957.42|1944.42|25
1624302920000|2021-06-21 19:15:20|1957.39|1944.39|1956.96|1943.96|1957.43|1944.43|1956.95|1943.95|15
1624302930000|2021-06-21 19:15:30|1956.73|1943.73|1956.38|1943.38|1956.88|1943.88|1956.13|1943.13|15
1624302940000|2021-06-21 19:15:40|1956.36|1943.36|1957.34|1944.34|1957.44|1944.44|1956.28|1943.28|26
1624302950000|2021-06-21 19:15:50|1957.17|1944.17|1956.22|1943.22|1957.17|1944.17|1955.93|1942.93|35
1624302960000|2021-06-21 19:16:00|1956.2|1943.2|1955.95|1942.95|1956.21|1943.21|1955.83|1942.83|22
1624302970000|2021-06-21 19:16:10|1955.97|1942.97|1954.89|1941.89|1956.21|1943.21|1954.89|1941.89|27
1624302980000|2021-06-21 19:16:20|1954.98|1941.98|1955.23|1942.23|1956.16|1943.16|1954.69|1941.69|31
1624302990000|2021-06-21 19:16:30|1955.24|1942.24|1954.02|1941.02|1955.24|1942.24|1954.01|1941.01|30
1624303000000|2021-06-21 19:16:40|1953.97|1940.97|1953.62|1940.62|1953.97|1940.97|1953.4|1940.4|23
1624303010000|2021-06-21 19:16:50|1953.66|1940.66|1953.04|1940.04|1953.66|1940.66|1953.04|1940.04|23
1624303020000|2021-06-21 19:17:00|1953.11|1940.11|1952.56|1939.56|1953.18|1940.18|1952.42|1939.42|29
1624303030000|2021-06-21 19:17:10|1952.61|1939.61|1951.68|1938.68|1952.61|1939.61|1951.56|1938.56|28
1624303040000|2021-06-21 19:17:20|1951.69|1938.69|1951.37|1938.37|1951.88|1938.88|1951.1|1938.1|25
1624303050000|2021-06-21 19:17:30|1951.36|1938.36|1951.19|1938.19|1951.51|1938.51|1950.89|1937.89|28
1624303060000|2021-06-21 19:17:40|1951.18|1938.18|1950.6|1937.6|1951.32|1938.32|1950.48|1937.48|23
1624303070000|2021-06-21 19:17:50|1950.51|1937.51|1947.2|1934.2|1950.6|1937.6|1946.88|1933.88|34
1624303080000|2021-06-21 19:18:00|1947.67|1934.67|1947.25|1934.25|1948.64|1935.64|1946.89|1933.89|39
1624303090000|2021-06-21 19:18:10|1947.21|1934.21|1946.88|1933.88|1947.97|1934.97|1946.59|1933.59|35
1624303100000|2021-06-21 19:18:20|1947|1934|1946.11|1933.11|1947.43|1934.43|1945.08|1932.08|36
1624303110000|2021-06-21 19:18:30|1946.03|1933.03|1945.47|1932.47|1946.08|1933.08|1944.03|1931.03|35
1624303120000|2021-06-21 19:18:40|1945.65|1932.65|1946.36|1933.36|1946.44|1933.44|1945.37|1932.37|37
1624303130000|2021-06-21 19:18:50|1946.35|1933.35|1945.44|1932.44|1946.44|1933.44|1945.44|1932.44|33
1624303140000|2021-06-21 19:19:00|1945.31|1932.31|1946.02|1933.02|1946.33|1933.33|1945.29|1932.29|36
1624303150000|2021-06-21 19:19:10|1946.18|1933.18|1947.93|1934.93|1948.29|1935.29|1946.18|1933.18|29
1624303160000|2021-06-21 19:19:20|1948.1|1935.1|1946.62|1933.62|1948.28|1935.28|1946.62|1933.62|35
1624303170000|2021-06-21 19:19:30|1946.58|1933.58|1944.41|1931.41|1946.58|1933.58|1944.24|1931.24|37
1624303180000|2021-06-21 19:19:40|1944.21|1931.21|1943.74|1930.74|1944.21|1931.21|1943.56|1930.56|33
1624303190000|2021-06-21 19:19:50|1943.7|1930.7|1943.71|1930.71|1944.08|1931.08|1943.5|1930.5|39
1624303200000|2021-06-21 19:20:00|1943.74|1930.74|1944.38|1931.38|1944.76|1931.76|1943.7|1930.7|36
1624303210000|2021-06-21 19:20:10|1944.37|1931.37|1943.77|1930.77|1944.62|1931.62|1943.6|1930.6|35
1624303220000|2021-06-21 19:20:20|1943.78|1930.78|1943.69|1930.69|1944.66|1931.66|1943.5|1930.5|35
1624303230000|2021-06-21 19:20:30|1943.78|1930.78|1941.87|1928.87|1943.79|1930.79|1941.86|1928.86|31
1624303240000|2021-06-21 19:20:40|1941.8|1928.8|1941.48|1928.48|1941.82|1928.82|1941.19|1928.19|36
1624303250000|2021-06-21 19:20:50|1941.4|1928.4|1940.22|1927.22|1941.69|1928.69|1940.09|1927.09|37
1624303260000|2021-06-21 19:21:00|1940.17|1927.17|1941.84|1928.84|1941.84|1928.84|1940.17|1927.17|35
1624303270000|2021-06-21 19:21:10|1941.85|1928.85|1941.49|1928.49|1944.2|1931.2|1941.49|1928.49|37
1624303280000|2021-06-21 19:21:20|1941.61|1928.61|1941.2|1928.2|1942.51|1929.51|1941.1|1928.1|35
1624303290000|2021-06-21 19:21:30|1941.11|1928.11|1940.77|1927.77|1941.73|1928.73|1940.56|1927.56|37
1624303300000|2021-06-21 19:21:40|1940.64|1927.64|1941.24|1928.24|1941.24|1928.24|1940.18|1927.18|35
1624303310000|2021-06-21 19:21:50|1941.19|1928.19|1942.26|1929.26|1942.39|1929.39|1940.88|1927.88|39
1624303320000|2021-06-21 19:22:00|1942.35|1929.35|1944.06|1931.06|1944.74|1931.74|1942.35|1929.35|37
1624303330000|2021-06-21 19:22:10|1943.52|1930.52|1944.6|1931.6|1944.75|1931.75|1943.52|1930.52|35
1624303340000|2021-06-21 19:22:20|1944.74|1931.74|1944.91|1931.91|1945.2|1932.2|1944.41|1931.41|34
1624303350000|2021-06-21 19:22:30|1944.92|1931.92|1944.15|1931.15|1945.28|1932.28|1944.05|1931.05|36
1624303360000|2021-06-21 19:22:40|1944.12|1931.12|1942.62|1929.62|1944.27|1931.27|1941.74|1928.74|37
1624303370000|2021-06-21 19:22:50|1942.5|1929.5|1942.14|1929.14|1943.25|1930.25|1942|1929|38
1624303380000|2021-06-21 19:23:00|1942.23|1929.23|1942.64|1929.64|1942.93|1929.93|1941.96|1928.96|29
1624303390000|2021-06-21 19:23:10|1942.69|1929.69|1944.63|1931.63|1944.63|1931.63|1942.66|1929.66|33
1624303400000|2021-06-21 19:23:20|1944.89|1931.89|1944.03|1931.03|1945.41|1932.41|1944.03|1931.03|32
1624303410000|2021-06-21 19:23:30|1943.93|1930.93|1944.04|1931.04|1944.4|1931.4|1943.53|1930.53|35
1624303420000|2021-06-21 19:23:40|1944.05|1931.05|1942.79|1929.79|1944.05|1931.05|1942.78|1929.78|31
1624303430000|2021-06-21 19:23:50|1942.84|1929.84|1942.51|1929.51|1943.41|1930.41|1942.51|1929.51|31
1624303440000|2021-06-21 19:24:00|1942.52|1929.52|1944.34|1931.34|1944.5|1931.5|1942.51|1929.51|29
1624303450000|2021-06-21 19:24:10|1944.32|1931.32|1944.14|1931.14|1944.43|1931.43|1943.72|1930.72|35
1624303460000|2021-06-21 19:24:20|1944.08|1931.08|1943.34|1930.34|1944.08|1931.08|1943.11|1930.11|32
1624303470000|2021-06-21 19:24:30|1943.31|1930.31|1943.39|1930.39|1944.31|1931.31|1943.13|1930.13|34
1624303480000|2021-06-21 19:24:40|1943.43|1930.43|1943.14|1930.14|1943.67|1930.67|1943.06|1930.06|26
1624303490000|2021-06-21 19:24:50|1943.15|1930.15|1943.03|1930.03|1943.32|1930.32|1943.03|1930.03|13
1624303500000|2021-06-21 19:25:00|1943.04|1930.04|1943.04|1930.04|1943.04|1930.04|1942.61|1929.61|21
1624303510000|2021-06-21 19:25:10|1943.2|1930.2|1943.98|1930.98|1944.04|1931.04|1943.13|1930.13|19
1624303520000|2021-06-21 19:25:20|1943.97|1930.97|1944.02|1931.02|1944.43|1931.43|1943.78|1930.78|36
1624303530000|2021-06-21 19:25:30|1944.1|1931.1|1944.19|1931.19|1944.35|1931.35|1943.47|1930.47|28
1624303540000|2021-06-21 19:25:40|1944.26|1931.26|1945.34|1932.34|1945.34|1932.34|1944.26|1931.26|15
1624303550000|2021-06-21 19:25:50|1945.35|1932.35|1945.57|1932.57|1945.61|1932.61|1945.12|1932.12|22
1624303560000|2021-06-21 19:26:00|1945.62|1932.62|1944.16|1931.16|1945.62|1932.62|1944.08|1931.08|33
1624303570000|2021-06-21 19:26:10|1944.06|1931.06|1944.07|1931.07|1944.07|1931.07|1943.72|1930.72|32
1624303580000|2021-06-21 19:26:20|1944.25|1931.25|1943.59|1930.59|1944.42|1931.42|1943.42|1930.42|21
1624303590000|2021-06-21 19:26:30|1943.66|1930.66|1943.82|1930.82|1943.82|1930.82|1943.48|1930.48|7
1624303600000|2021-06-21 19:26:40|1943.91|1930.91|1944.27|1931.27|1944.71|1931.71|1943.91|1930.91|29
1624303610000|2021-06-21 19:26:50|1944.26|1931.26|1944.14|1931.14|1944.74|1931.74|1943.95|1930.95|27
1624303620000|2021-06-21 19:27:00|1944.25|1931.25|1946.34|1933.34|1946.34|1933.34|1944.25|1931.25|28
1624303630000|2021-06-21 19:27:10|1946.39|1933.39|1946.59|1933.59|1947.3|1934.3|1946.33|1933.33|35
1624303640000|2021-06-21 19:27:20|1946.58|1933.58|1946.33|1933.33|1946.61|1933.61|1946.07|1933.07|22
1624303650000|2021-06-21 19:27:30|1946.35|1933.35|1947|1934|1947.09|1934.09|1946.35|1933.35|23
1624303660000|2021-06-21 19:27:40|1947.27|1934.27|1947.87|1934.87|1947.9|1934.9|1947.14|1934.14|35
1624303670000|2021-06-21 19:27:50|1948.16|1935.16|1948.88|1935.88|1949.1|1936.1|1948.16|1935.16|29
1624303680000|2021-06-21 19:28:00|1948.87|1935.87|1949.05|1936.05|1949.2|1936.2|1948.85|1935.85|22
1624303690000|2021-06-21 19:28:10|1949.06|1936.06|1947.81|1934.81|1949.06|1936.06|1947.81|1934.81|16
1624303700000|2021-06-21 19:28:20|1947.71|1934.71|1947.42|1934.42|1947.71|1934.71|1947.13|1934.13|35
1624303710000|2021-06-21 19:28:30|1947.55|1934.55|1946.63|1933.63|1947.55|1934.55|1946.62|1933.62|33
1624303720000|2021-06-21 19:28:40|1946.62|1933.62|1946.28|1933.28|1946.76|1933.76|1946.22|1933.22|24
1624303730000|2021-06-21 19:28:50|1946.09|1933.09|1946.06|1933.06|1946.14|1933.14|1945.95|1932.95|20
1624303740000|2021-06-21 19:29:00|1945.99|1932.99|1946.07|1933.07|1946.08|1933.08|1945.94|1932.94|19
1624303750000|2021-06-21 19:29:10|1946.09|1933.09|1944.76|1931.76|1946.09|1933.09|1944.76|1931.76|21
1624303760000|2021-06-21 19:29:20|1944.77|1931.77|1942.45|1929.45|1944.77|1931.77|1942.45|1929.45|37
1624303770000|2021-06-21 19:29:30|1942.43|1929.43|1941.06|1928.06|1942.7|1929.7|1941.06|1928.06|36
1624303780000|2021-06-21 19:29:40|1941.01|1928.01|1941.17|1928.17|1941.43|1928.43|1940.75|1927.75|33
1624303790000|2021-06-21 19:29:50|1941.16|1928.16|1939.45|1926.45|1941.25|1928.25|1939.06|1926.06|35
1624303800000|2021-06-21 19:30:00|1939.24|1926.24|1940.22|1927.22|1940.73|1927.73|1938.88|1925.88|34
1624303810000|2021-06-21 19:30:10|1940.33|1927.33|1939.21|1926.21|1940.71|1927.71|1939.21|1926.21|35
1624303820000|2021-06-21 19:30:20|1939.15|1926.15|1934|1921|1939.15|1926.15|1934|1921|37
1624303830000|2021-06-21 19:30:30|1934.17|1921.17|1932.5|1919.5|1934.35|1921.35|1932.47|1919.47|29
1624303840000|2021-06-21 19:30:40|1932.43|1919.43|1932.24|1919.24|1933.44|1920.44|1932.09|1919.09|32
1624303850000|2021-06-21 19:30:50|1932.39|1919.39|1932.01|1919.01|1933.41|1920.41|1932|1919|35
1624303860000|2021-06-21 19:31:00|1931.93|1918.93|1931.59|1918.59|1932.32|1919.32|1931.59|1918.59|27
1624303870000|2021-06-21 19:31:10|1931.5|1918.5|1931.81|1918.81|1931.9|1918.9|1931.42|1918.42|26
1624303880000|2021-06-21 19:31:20|1931.98|1918.98|1932.55|1919.55|1932.55|1919.55|1931.95|1918.95|23
1624303890000|2021-06-21 19:31:30|1932.5|1919.5|1931.14|1918.14|1932.66|1919.66|1931.14|1918.14|25
1624303900000|2021-06-21 19:31:40|1931.1|1918.1|1929.59|1916.59|1931.1|1918.1|1929.59|1916.59|31
1624303910000|2021-06-21 19:31:50|1929.62|1916.62|1930.2|1917.2|1930.67|1917.67|1929.29|1916.29|37
1624303920000|2021-06-21 19:32:00|1930.12|1917.12|1932.2|1919.2|1932.35|1919.35|1929.71|1916.71|33
1624303930000|2021-06-21 19:32:10|1932.09|1919.09|1932.62|1919.62|1932.68|1919.68|1931.93|1918.93|27
1624303940000|2021-06-21 19:32:20|1932.44|1919.44|1932.64|1919.64|1932.7|1919.7|1931.08|1918.08|33
1624303950000|2021-06-21 19:32:30|1932.67|1919.67|1931.56|1918.56|1932.67|1919.67|1930.98|1917.98|31
1624303960000|2021-06-21 19:32:40|1931.55|1918.55|1930.44|1917.44|1931.57|1918.57|1930.26|1917.26|35
1624303970000|2021-06-21 19:32:50|1930.24|1917.24|1930.38|1917.38|1930.81|1917.81|1929.95|1916.95|32
1624303980000|2021-06-21 19:33:00|1930.36|1917.36|1929.29|1916.29|1930.58|1917.58|1929|1916|34
1624303990000|2021-06-21 19:33:10|1929.22|1916.22|1928.68|1915.68|1929.36|1916.36|1928.66|1915.66|30
1624304000000|2021-06-21 19:33:20|1928.72|1915.72|1930.1|1917.1|1930.32|1917.32|1928.72|1915.72|34
1624304010000|2021-06-21 19:33:30|1930.17|1917.17|1929.44|1916.44|1931.46|1918.46|1929.43|1916.43|36
1624304020000|2021-06-21 19:33:40|1929.46|1916.46|1928.47|1915.47|1929.46|1916.46|1928.47|1915.47|24
1624304030000|2021-06-21 19:33:50|1928.46|1915.46|1927.05|1914.05|1928.52|1915.52|1927.05|1914.05|21
1624304040000|2021-06-21 19:34:00|1926.33|1913.33|1927.5|1914.5|1927.75|1914.75|1925.97|1912.97|38
1624304050000|2021-06-21 19:34:10|1927.35|1914.35|1927.93|1914.93|1927.97|1914.97|1927.35|1914.35|37
1624304060000|2021-06-21 19:34:20|1927.91|1914.91|1927.64|1914.64|1927.91|1914.91|1927.32|1914.32|26
1624304070000|2021-06-21 19:34:30|1927.51|1914.51|1927.89|1914.89|1927.89|1914.89|1926.42|1913.42|32
1624304080000|2021-06-21 19:34:40|1927.9|1914.9|1928.59|1915.59|1928.68|1915.68|1927.9|1914.9|36
1624304090000|2021-06-21 19:34:50|1928.5|1915.5|1928.2|1915.2|1928.58|1915.58|1928.17|1915.17|34
1624304100000|2021-06-21 19:35:00|1928.34|1915.34|1926.95|1913.95|1928.4|1915.4|1926.95|1913.95|37
1624304110000|2021-06-21 19:35:10|1926.93|1913.93|1927.62|1914.62|1927.7|1914.7|1926.86|1913.86|35
1624304120000|2021-06-21 19:35:20|1928|1915|1929.2|1916.2|1929.29|1916.29|1928|1915|30
1624304130000|2021-06-21 19:35:30|1929.21|1916.21|1930.89|1917.89|1930.89|1917.89|1929.18|1916.18|37
1624304140000|2021-06-21 19:35:40|1931.25|1918.25|1929.72|1916.72|1931.25|1918.25|1929.72|1916.72|34
1624304150000|2021-06-21 19:35:50|1929.77|1916.77|1929.75|1916.75|1929.83|1916.83|1929.33|1916.33|14
1624304160000|2021-06-21 19:36:00|1929.88|1916.88|1928.52|1915.52|1930|1917|1928.16|1915.16|31
1624304170000|2021-06-21 19:36:10|1928.5|1915.5|1927.15|1914.15|1928.5|1915.5|1927.15|1914.15|36
1624304180000|2021-06-21 19:36:20|1927.2|1914.2|1927.07|1914.07|1927.3|1914.3|1926.74|1913.74|30
1624304190000|2021-06-21 19:36:30|1927.12|1914.12|1928.37|1915.37|1928.68|1915.68|1926.91|1913.91|34
1624304200000|2021-06-21 19:36:40|1928.45|1915.45|1928.42|1915.42|1928.49|1915.49|1928.3|1915.3|36
1624304210000|2021-06-21 19:36:50|1928.47|1915.47|1931.15|1918.15|1931.32|1918.32|1928.47|1915.47|37
1624304220000|2021-06-21 19:37:00|1931.16|1918.16|1931.84|1918.84|1931.84|1918.84|1930.46|1917.46|31
1624304230000|2021-06-21 19:37:10|1931.85|1918.85|1930.59|1917.59|1933.07|1920.07|1930.59|1917.59|34
1624304240000|2021-06-21 19:37:20|1930.62|1917.62|1928.59|1915.59|1930.62|1917.62|1928.27|1915.27|36
1624304250000|2021-06-21 19:37:30|1928.85|1915.85|1928.45|1915.45|1929.06|1916.06|1928.44|1915.44|33
1624304260000|2021-06-21 19:37:40|1928.47|1915.47|1928.63|1915.63|1929.13|1916.13|1927.74|1914.74|33
1624304270000|2021-06-21 19:37:50|1928.65|1915.65|1926.89|1913.89|1928.9|1915.9|1926.89|1913.89|33
1624304280000|2021-06-21 19:38:00|1926.84|1913.84|1927.76|1914.76|1927.76|1914.76|1926.82|1913.82|36
1624304290000|2021-06-21 19:38:10|1927.8|1914.8|1928.96|1915.96|1929.38|1916.38|1927.8|1914.8|34
1624304300000|2021-06-21 19:38:20|1929.01|1916.01|1930.8|1917.8|1930.87|1917.87|1928.58|1915.58|36
1624304310000|2021-06-21 19:38:30|1931.35|1918.35|1930.18|1917.18|1931.35|1918.35|1929.66|1916.66|35
1624304320000|2021-06-21 19:38:40|1930.16|1917.16|1929.45|1916.45|1930.41|1917.41|1928.81|1915.81|37
1624304330000|2021-06-21 19:38:50|1929.54|1916.54|1930.68|1917.68|1930.68|1917.68|1929.22|1916.22|38
1624304340000|2021-06-21 19:39:00|1930.37|1917.37|1932.25|1919.25|1932.25|1919.25|1930.24|1917.24|36
1624304350000|2021-06-21 19:39:10|1932.33|1919.33|1930.7|1917.7|1932.33|1919.33|1930.61|1917.61|29
1624304360000|2021-06-21 19:39:20|1930.69|1917.69|1930.76|1917.76|1931.06|1918.06|1930.19|1917.19|32
1624304370000|2021-06-21 19:39:30|1930.71|1917.71|1931.28|1918.28|1931.28|1918.28|1930.63|1917.63|26
1624304380000|2021-06-21 19:39:40|1931.5|1918.5|1933.48|1920.48|1933.48|1920.48|1931.48|1918.48|28
1624304390000|2021-06-21 19:39:50|1933.61|1920.61|1935.05|1922.05|1935.45|1922.45|1933.6|1920.6|34
1624304400000|2021-06-21 19:40:00|1934.91|1921.91|1935.34|1922.34|1935.55|1922.55|1934.07|1921.07|37
1624304410000|2021-06-21 19:40:10|1935.47|1922.47|1935.66|1922.66|1935.66|1922.66|1935.2|1922.2|31
1624304420000|2021-06-21 19:40:20|1935.58|1922.58|1934.31|1921.31|1935.58|1922.58|1934.24|1921.24|33
1624304430000|2021-06-21 19:40:30|1934.34|1921.34|1934.85|1921.85|1934.85|1921.85|1934.33|1921.33|16
1624304440000|2021-06-21 19:40:40|1934.88|1921.88|1934.77|1921.77|1934.9|1921.9|1934.71|1921.71|22
1624304450000|2021-06-21 19:40:50|1934.76|1921.76|1935.17|1922.17|1935.18|1922.18|1934.73|1921.73|31
1624304460000|2021-06-21 19:41:00|1935.15|1922.15|1935.28|1922.28|1935.28|1922.28|1935.11|1922.11|15
1624304470000|2021-06-21 19:41:10|1935.49|1922.49|1936.6|1923.6|1936.91|1923.91|1935.49|1922.49|28
1624304480000|2021-06-21 19:41:20|1936.52|1923.52|1935.89|1922.89|1937.16|1924.16|1935.89|1922.89|39
1624304490000|2021-06-21 19:41:30|1935.98|1922.98|1935.76|1922.76|1936.22|1923.22|1935.41|1922.41|28
1624304500000|2021-06-21 19:41:40|1935.79|1922.79|1936.18|1923.18|1936.46|1923.46|1935.68|1922.68|28
1624304510000|2021-06-21 19:41:50|1936.13|1923.13|1935.97|1922.97|1936.15|1923.15|1935.76|1922.76|30
1624304520000|2021-06-21 19:42:00|1935.91|1922.91|1936.7|1923.7|1936.87|1923.87|1935.89|1922.89|35
1624304530000|2021-06-21 19:42:10|1936.72|1923.72|1937.06|1924.06|1937.32|1924.32|1936.67|1923.67|35
1624304540000|2021-06-21 19:42:20|1937.11|1924.11|1936.09|1923.09|1937.22|1924.22|1936.06|1923.06|36
1624304550000|2021-06-21 19:42:30|1936.04|1923.04|1936.38|1923.38|1936.4|1923.4|1936.01|1923.01|28
1624304560000|2021-06-21 19:42:40|1936.33|1923.33|1936.37|1923.37|1936.46|1923.46|1936.27|1923.27|30
1624304570000|2021-06-21 19:42:50|1936.38|1923.38|1936.06|1923.06|1936.45|1923.45|1935.94|1922.94|26
1624304580000|2021-06-21 19:43:00|1935.97|1922.97|1935.19|1922.19|1935.97|1922.97|1934.32|1921.32|30
1624304590000|2021-06-21 19:43:10|1935.09|1922.09|1935.2|1922.2|1935.75|1922.75|1933.99|1920.99|32
1624304600000|2021-06-21 19:43:20|1935.06|1922.06|1935.47|1922.47|1935.91|1922.91|1935|1922|25
1624304610000|2021-06-21 19:43:30|1935.46|1922.46|1935.79|1922.79|1935.88|1922.88|1935.42|1922.42|21
1624304620000|2021-06-21 19:43:40|1935.61|1922.61|1934.24|1921.24|1935.79|1922.79|1934.08|1921.08|29
1624304630000|2021-06-21 19:43:50|1934.31|1921.31|1935.91|1922.91|1936.21|1923.21|1934.01|1921.01|31
1624304640000|2021-06-21 19:44:00|1935.86|1922.86|1936.71|1923.71|1936.71|1923.71|1935.68|1922.68|34
1624304650000|2021-06-21 19:44:10|1936.83|1923.83|1939.62|1926.62|1939.62|1926.62|1936.83|1923.83|33
1624304660000|2021-06-21 19:44:20|1939.77|1926.77|1938.5|1925.5|1940.12|1927.12|1937.97|1924.97|36
1624304670000|2021-06-21 19:44:30|1938.41|1925.41|1937.72|1924.72|1938.47|1925.47|1937.12|1924.12|32
1624304680000|2021-06-21 19:44:40|1937.28|1924.28|1934.75|1921.75|1937.28|1924.28|1934.75|1921.75|34
1624304690000|2021-06-21 19:44:50|1934.76|1921.76|1932.27|1919.27|1934.83|1921.83|1932.27|1919.27|34
1624304700000|2021-06-21 19:45:00|1932.32|1919.32|1932.59|1919.59|1933.14|1920.14|1932.32|1919.32|32
1624304710000|2021-06-21 19:45:10|1932.77|1919.77|1931.39|1918.39|1932.87|1919.87|1931.39|1918.39|34
1624304720000|2021-06-21 19:45:20|1931.45|1918.45|1931.77|1918.77|1932.39|1919.39|1930.48|1917.48|37
1624304730000|2021-06-21 19:45:30|1930.96|1917.96|1931.73|1918.73|1931.77|1918.77|1930.64|1917.64|28
1624304740000|2021-06-21 19:45:40|1931.78|1918.78|1930.05|1917.05|1931.83|1918.83|1929.75|1916.75|37
1624304750000|2021-06-21 19:45:50|1930.12|1917.12|1931.43|1918.43|1931.43|1918.43|1929.61|1916.61|35
1624304760000|2021-06-21 19:46:00|1931.41|1918.41|1932.36|1919.36|1933.09|1920.09|1931.14|1918.14|38
1624304770000|2021-06-21 19:46:10|1932.41|1919.41|1931.07|1918.07|1932.41|1919.41|1930.82|1917.82|37
1624304780000|2021-06-21 19:46:20|1931.4|1918.4|1932.33|1919.33|1932.33|1919.33|1931.34|1918.34|32
1624304790000|2021-06-21 19:46:30|1932.29|1919.29|1933.5|1920.5|1933.5|1920.5|1932.25|1919.25|32
1624304800000|2021-06-21 19:46:40|1933.9|1920.9|1936.23|1923.23|1936.23|1923.23|1933.79|1920.79|38
1624304810000|2021-06-21 19:46:50|1936.52|1923.52|1938.2|1925.2|1938.57|1925.57|1936.52|1923.52|38
1624304820000|2021-06-21 19:47:00|1938.16|1925.16|1939.55|1926.55|1941.3|1928.3|1938.08|1925.08|36
1624304830000|2021-06-21 19:47:10|1939.48|1926.48|1939.05|1926.05|1939.63|1926.63|1938.54|1925.54|37
1624304840000|2021-06-21 19:47:20|1939.16|1926.16|1938.98|1925.98|1939.68|1926.68|1938.82|1925.82|34
1624304850000|2021-06-21 19:47:30|1938.94|1925.94|1937.84|1924.84|1939.04|1926.04|1937.84|1924.84|28
1624304860000|2021-06-21 19:47:40|1937.67|1924.67|1938.16|1925.16|1938.22|1925.22|1937.64|1924.64|27
1624304870000|2021-06-21 19:47:50|1938.2|1925.2|1939.42|1926.42|1939.42|1926.42|1938.02|1925.02|30
1624304880000|2021-06-21 19:48:00|1939.4|1926.4|1937.91|1924.91|1939.4|1926.4|1937.91|1924.91|32
1624304890000|2021-06-21 19:48:10|1937.94|1924.94|1938.38|1925.38|1938.4|1925.4|1937.9|1924.9|21
1624304900000|2021-06-21 19:48:20|1938.45|1925.45|1938.78|1925.78|1938.81|1925.81|1938.33|1925.33|20
1624304910000|2021-06-21 19:48:30|1939.28|1926.28|1940.18|1927.18|1940.34|1927.34|1939.28|1926.28|26
1624304920000|2021-06-21 19:48:40|1940.27|1927.27|1940.17|1927.17|1940.64|1927.64|1939.92|1926.92|28
1624304930000|2021-06-21 19:48:50|1940.18|1927.18|1941.38|1928.38|1941.38|1928.38|1940.18|1927.18|25
1624304940000|2021-06-21 19:49:00|1941.36|1928.36|1941.5|1928.5|1941.57|1928.57|1940.36|1927.36|27
1624304950000|2021-06-21 19:49:10|1941.38|1928.38|1940.61|1927.61|1941.69|1928.69|1940.49|1927.49|24
1624304960000|2021-06-21 19:49:20|1940.76|1927.76|1940.11|1927.11|1941.13|1928.13|1940.11|1927.11|29
1624304970000|2021-06-21 19:49:30|1940.1|1927.1|1940.93|1927.93|1941.14|1928.14|1940.04|1927.04|31
1624304980000|2021-06-21 19:49:40|1940.85|1927.85|1940.72|1927.72|1940.85|1927.85|1940.55|1927.55|22
1624304990000|2021-06-21 19:49:50|1940.68|1927.68|1941.23|1928.23|1941.23|1928.23|1940.57|1927.57|28
1624305000000|2021-06-21 19:50:00|1941.15|1928.15|1941.59|1928.59|1941.78|1928.78|1940.92|1927.92|36
1624305010000|2021-06-21 19:50:10|1941.54|1928.54|1940.49|1927.49|1941.54|1928.54|1940.47|1927.47|29
1624305020000|2021-06-21 19:50:20|1940.51|1927.51|1940.35|1927.35|1940.56|1927.56|1940.29|1927.29|21
1624305030000|2021-06-21 19:50:30|1940.25|1927.25|1940.31|1927.31|1940.38|1927.38|1939.99|1926.99|30
1624305040000|2021-06-21 19:50:40|1940.3|1927.3|1940.73|1927.73|1940.8|1927.8|1940.3|1927.3|22
1624305050000|2021-06-21 19:50:50|1940.78|1927.78|1942.39|1929.39|1942.39|1929.39|1940.71|1927.71|33
1624305060000|2021-06-21 19:51:00|1942.44|1929.44|1942.98|1929.98|1943|1930|1942.4|1929.4|35
1624305070000|2021-06-21 19:51:10|1942.95|1929.95|1943.64|1930.64|1943.67|1930.67|1942.93|1929.93|27
1624305080000|2021-06-21 19:51:20|1943.62|1930.62|1941.84|1928.84|1943.7|1930.7|1941.81|1928.81|35
1624305090000|2021-06-21 19:51:30|1941.85|1928.85|1943.63|1930.63|1943.63|1930.63|1941.76|1928.76|36
1624305100000|2021-06-21 19:51:40|1943.73|1930.73|1943.83|1930.83|1944.43|1931.43|1943.68|1930.68|37
1624305110000|2021-06-21 19:51:50|1943.85|1930.85|1943.31|1930.31|1943.86|1930.86|1943.01|1930.01|30
1624305120000|2021-06-21 19:52:00|1943.32|1930.32|1944.24|1931.24|1944.3|1931.3|1943.07|1930.07|32
1624305130000|2021-06-21 19:52:10|1944.21|1931.21|1943.53|1930.53|1944.33|1931.33|1943.5|1930.5|30
1624305140000|2021-06-21 19:52:20|1943.41|1930.41|1942.59|1929.59|1943.41|1930.41|1942.39|1929.39|30
1624305150000|2021-06-21 19:52:30|1942.74|1929.74|1943.7|1930.7|1943.7|1930.7|1942.38|1929.38|35
1624305160000|2021-06-21 19:52:40|1943.78|1930.78|1944.14|1931.14|1944.8|1931.8|1943.78|1930.78|31
1624305170000|2021-06-21 19:52:50|1944.15|1931.15|1943.01|1930.01|1944.2|1931.2|1942.69|1929.69|37
1624305180000|2021-06-21 19:53:00|1943.08|1930.08|1945.09|1932.09|1945.11|1932.11|1942.93|1929.93|36
1624305190000|2021-06-21 19:53:10|1945.06|1932.06|1944.92|1931.92|1945.08|1932.08|1944.5|1931.5|34
1624305200000|2021-06-21 19:53:20|1945.02|1932.02|1945.5|1932.5|1946.75|1933.75|1944.91|1931.91|32
1624305210000|2021-06-21 19:53:30|1945.24|1932.24|1945.47|1932.47|1945.53|1932.53|1944.74|1931.74|31
1624305220000|2021-06-21 19:53:40|1945.46|1932.46|1944.59|1931.59|1945.46|1932.46|1943.96|1930.96|35
1624305230000|2021-06-21 19:53:50|1944.6|1931.6|1944.67|1931.67|1944.76|1931.76|1943.88|1930.88|34
1624305240000|2021-06-21 19:54:00|1944.66|1931.66|1944.38|1931.38|1945.81|1932.81|1944.38|1931.38|38
1624305250000|2021-06-21 19:54:10|1944.52|1931.52|1943.78|1930.78|1944.52|1931.52|1943.64|1930.64|36
1624305260000|2021-06-21 19:54:20|1943.77|1930.77|1944.43|1931.43|1944.53|1931.53|1943.76|1930.76|26
1624305270000|2021-06-21 19:54:30|1944.38|1931.38|1944.94|1931.94|1945.06|1932.06|1943.83|1930.83|33
1624305280000|2021-06-21 19:54:40|1944.93|1931.93|1945.48|1932.48|1945.64|1932.64|1944.93|1931.93|32
1624305290000|2021-06-21 19:54:50|1945.39|1932.39|1946.11|1933.11|1946.14|1933.14|1945.26|1932.26|32
1624305300000|2021-06-21 19:55:00|1946.18|1933.18|1945.76|1932.76|1946.3|1933.3|1945.75|1932.75|18
1624305310000|2021-06-21 19:55:10|1945.79|1932.79|1945.3|1932.3|1945.79|1932.79|1945.01|1932.01|28
1624305320000|2021-06-21 19:55:20|1945.31|1932.31|1945.14|1932.14|1945.85|1932.85|1945.08|1932.08|24
1624305330000|2021-06-21 19:55:30|1945.19|1932.19|1945.29|1932.29|1945.47|1932.47|1945.18|1932.18|28
1624305340000|2021-06-21 19:55:40|1945.36|1932.36|1944.98|1931.98|1945.47|1932.47|1944.68|1931.68|23
1624305350000|2021-06-21 19:55:50|1945.1|1932.1|1944.92|1931.92|1945.1|1932.1|1944.57|1931.57|34
1624305360000|2021-06-21 19:56:00|1944.85|1931.85|1945.02|1932.02|1945.04|1932.04|1944.79|1931.79|32
1624305370000|2021-06-21 19:56:10|1944.98|1931.98|1946.31|1933.31|1946.34|1933.34|1944.98|1931.98|23
1624305380000|2021-06-21 19:56:20|1946.32|1933.32|1947.58|1934.58|1947.64|1934.64|1946.26|1933.26|29
1624305390000|2021-06-21 19:56:30|1947.66|1934.66|1948.42|1935.42|1949.11|1936.11|1947.66|1934.66|28
1624305400000|2021-06-21 19:56:40|1947.96|1934.96|1948.58|1935.58|1948.67|1935.67|1947.95|1934.95|23
1624305410000|2021-06-21 19:56:50|1948.62|1935.62|1950.35|1937.35|1950.51|1937.51|1948.62|1935.62|29
1624305420000|2021-06-21 19:57:00|1950.36|1937.36|1950.81|1937.81|1951.93|1938.93|1950.36|1937.36|27
1624305430000|2021-06-21 19:57:10|1950.71|1937.71|1951.19|1938.19|1951.26|1938.26|1950.66|1937.66|31
1624305440000|2021-06-21 19:57:20|1951.2|1938.2|1952.24|1939.24|1952.26|1939.26|1951.2|1938.2|26
1624305450000|2021-06-21 19:57:30|1952.23|1939.23|1951.88|1938.88|1952.62|1939.62|1951.79|1938.79|37
1624305460000|2021-06-21 19:57:40|1951.87|1938.87|1951.31|1938.31|1951.89|1938.89|1951.3|1938.3|33
1624305470000|2021-06-21 19:57:50|1951.3|1938.3|1951.01|1938.01|1951.31|1938.31|1950.75|1937.75|35
1624305480000|2021-06-21 19:58:00|1950.91|1937.91|1952.21|1939.21|1952.21|1939.21|1950.91|1937.91|34
1624305490000|2021-06-21 19:58:10|1952.2|1939.2|1952.93|1939.93|1952.93|1939.93|1952.02|1939.02|36
1624305500000|2021-06-21 19:58:20|1953.01|1940.01|1953.3|1940.3|1954.79|1941.79|1953.01|1940.01|33
1624305510000|2021-06-21 19:58:30|1953.81|1940.81|1955.38|1942.38|1956.13|1943.13|1953.81|1940.81|37
1624305520000|2021-06-21 19:58:40|1955.47|1942.47|1954.54|1941.54|1955.47|1942.47|1954.07|1941.07|32
1624305530000|2021-06-21 19:58:50|1953.4|1940.4|1954.24|1941.24|1954.32|1941.32|1952.44|1939.44|32
1624305540000|2021-06-21 19:59:00|1954.79|1941.79|1954.26|1941.26|1955.45|1942.45|1954.18|1941.18|31
1624305550000|2021-06-21 19:59:10|1954.27|1941.27|1952.8|1939.8|1954.27|1941.27|1952.8|1939.8|35
1624305560000|2021-06-21 19:59:20|1952.88|1939.88|1951.86|1938.86|1952.88|1939.88|1951.86|1938.86|29
1624305570000|2021-06-21 19:59:30|1951.9|1938.9|1953.09|1940.09|1953.22|1940.22|1951.74|1938.74|36
1624305580000|2021-06-21 19:59:40|1953.07|1940.07|1952.11|1939.11|1953.1|1940.1|1951.96|1938.96|30
1624305590000|2021-06-21 19:59:50|1952.04|1939.04|1951.18|1938.18|1952.2|1939.2|1951.18|1938.18|33
1624305600000|2021-06-21 20:00:00|1951.17|1938.17|1952.26|1939.26|1952.29|1939.29|1951.15|1938.15|33
1624305610000|2021-06-21 20:00:10|1952.27|1939.27|1952.48|1939.48|1952.64|1939.64|1952.27|1939.27|29
1624305620000|2021-06-21 20:00:20|1952.53|1939.53|1951.89|1938.89|1952.62|1939.62|1951.42|1938.42|33
1624305630000|2021-06-21 20:00:30|1951.82|1938.82|1952.49|1939.49|1952.49|1939.49|1951.77|1938.77|21
1624305640000|2021-06-21 20:00:40|1952.43|1939.43|1952.96|1939.96|1952.96|1939.96|1952.13|1939.13|29
1624305650000|2021-06-21 20:00:50|1953.01|1940.01|1953.57|1940.57|1953.57|1940.57|1952.81|1939.81|33
1624305660000|2021-06-21 20:01:00|1953.6|1940.6|1954.15|1941.15|1954.15|1941.15|1953.17|1940.17|38
1624305670000|2021-06-21 20:01:10|1954.23|1941.23|1954.06|1941.06|1954.35|1941.35|1953.98|1940.98|28
1624305680000|2021-06-21 20:01:20|1954.07|1941.07|1955.64|1942.64|1955.7|1942.7|1954.07|1941.07|30
1624305690000|2021-06-21 20:01:30|1955.69|1942.69|1955.14|1942.14|1955.69|1942.69|1955.1|1942.1|31
1624305700000|2021-06-21 20:01:40|1955.18|1942.18|1954.93|1941.93|1955.2|1942.2|1954.41|1941.41|30
1624305710000|2021-06-21 20:01:50|1955.05|1942.05|1955.23|1942.23|1955.43|1942.43|1955.04|1942.04|20
1624305720000|2021-06-21 20:02:00|1954.83|1941.83|1955.58|1942.58|1955.77|1942.77|1954.83|1941.83|25
1624305730000|2021-06-21 20:02:10|1955.54|1942.54|1957.06|1944.06|1957.06|1944.06|1955.54|1942.54|28
1624305740000|2021-06-21 20:02:20|1957.1|1944.1|1957.02|1944.02|1957.82|1944.82|1957.02|1944.02|21
1624305750000|2021-06-21 20:02:30|1956.94|1943.94|1957.21|1944.21|1957.41|1944.41|1956.94|1943.94|22
1624305760000|2021-06-21 20:02:40|1957.16|1944.16|1955.16|1942.16|1957.18|1944.18|1955.16|1942.16|34
1624305770000|2021-06-21 20:02:50|1955.17|1942.17|1954.39|1941.39|1955.17|1942.17|1954.25|1941.25|36
1624305780000|2021-06-21 20:03:00|1954.28|1941.28|1954.9|1941.9|1954.9|1941.9|1954.27|1941.27|22
1624305790000|2021-06-21 20:03:10|1955.2|1942.2|1955.42|1942.42|1955.42|1942.42|1954.94|1941.94|32
1624305800000|2021-06-21 20:03:20|1955.82|1942.82|1955.64|1942.64|1956.14|1943.14|1955.35|1942.35|34
1624305810000|2021-06-21 20:03:30|1955.57|1942.57|1955.86|1942.86|1956.04|1943.04|1955.57|1942.57|29
1624305820000|2021-06-21 20:03:40|1955.9|1942.9|1955.15|1942.15|1955.92|1942.92|1955.15|1942.15|35
1624305830000|2021-06-21 20:03:50|1955.13|1942.13|1954.79|1941.79|1955.16|1942.16|1954.69|1941.69|19
1624305840000|2021-06-21 20:04:00|1954.74|1941.74|1955.85|1942.85|1955.85|1942.85|1954.74|1941.74|37
1624305850000|2021-06-21 20:04:10|1955.83|1942.83|1956.53|1943.53|1956.69|1943.69|1955.7|1942.7|36
1624305860000|2021-06-21 20:04:20|1956.54|1943.54|1958.93|1945.93|1959.81|1946.81|1956.54|1943.54|37
1624305870000|2021-06-21 20:04:30|1958.78|1945.78|1958.31|1945.31|1958.91|1945.91|1957.14|1944.14|32
1624305880000|2021-06-21 20:04:40|1958.82|1945.82|1959.52|1946.52|1960.01|1947.01|1958.69|1945.69|37
1624305890000|2021-06-21 20:04:50|1959.59|1946.59|1959.8|1946.8|1960.7|1947.7|1959.33|1946.33|37
1624305900000|2021-06-21 20:05:00|1959.85|1946.85|1959.85|1946.85|1959.98|1946.98|1959.05|1946.05|31
1624305910000|2021-06-21 20:05:10|1959.99|1946.99|1959.43|1946.43|1960.26|1947.26|1959.28|1946.28|33
1624305920000|2021-06-21 20:05:20|1959.46|1946.46|1958.85|1945.85|1959.67|1946.67|1958.48|1945.48|33
1624305930000|2021-06-21 20:05:30|1958.52|1945.52|1959.19|1946.19|1959.24|1946.24|1956.92|1943.92|33
1624305940000|2021-06-21 20:05:40|1959.18|1946.18|1959.95|1946.95|1960.36|1947.36|1959.13|1946.13|29
1624305950000|2021-06-21 20:05:50|1959.63|1946.63|1960.27|1947.27|1960.8|1947.8|1959.63|1946.63|32
1624305960000|2021-06-21 20:06:00|1960.3|1947.3|1960.32|1947.32|1960.34|1947.34|1959.14|1946.14|36
1624305970000|2021-06-21 20:06:10|1960.42|1947.42|1961.37|1948.37|1961.68|1948.68|1960.18|1947.18|35
1624305980000|2021-06-21 20:06:20|1961.51|1948.51|1961.37|1948.37|1961.87|1948.87|1961.37|1948.37|34
1624305990000|2021-06-21 20:06:30|1961.38|1948.38|1960.47|1947.47|1961.57|1948.57|1960.41|1947.41|30
1624306000000|2021-06-21 20:06:40|1960.61|1947.61|1961.24|1948.24|1961.24|1948.24|1960.54|1947.54|33
1624306010000|2021-06-21 20:06:50|1961.45|1948.45|1961.33|1948.33|1961.57|1948.57|1961.15|1948.15|31
1624306020000|2021-06-21 20:07:00|1961.55|1948.55|1960.83|1947.83|1962.3|1949.3|1960.77|1947.77|36
1624306030000|2021-06-21 20:07:10|1960.81|1947.81|1959.44|1946.44|1960.99|1947.99|1959.27|1946.27|27
1624306040000|2021-06-21 20:07:20|1959.63|1946.63|1960.69|1947.69|1961.09|1948.09|1958.81|1945.81|34
1624306050000|2021-06-21 20:07:30|1960.74|1947.74|1960.8|1947.8|1960.98|1947.98|1960.6|1947.6|30
1624306060000|2021-06-21 20:07:40|1960.72|1947.72|1962.21|1949.21|1962.28|1949.28|1960.64|1947.64|28
1624306070000|2021-06-21 20:07:50|1962.13|1949.13|1962.07|1949.07|1962.33|1949.33|1961.97|1948.97|28
1624306080000|2021-06-21 20:08:00|1961.91|1948.91|1961.82|1948.82|1961.91|1948.91|1961.33|1948.33|30
1624306090000|2021-06-21 20:08:10|1961.88|1948.88|1962.51|1949.51|1962.53|1949.53|1961.88|1948.88|29
1624306100000|2021-06-21 20:08:20|1962.52|1949.52|1962.59|1949.59|1963.08|1950.08|1962.51|1949.51|30
1624306110000|2021-06-21 20:08:30|1962.56|1949.56|1961.76|1948.76|1962.56|1949.56|1961.76|1948.76|37
1624306120000|2021-06-21 20:08:40|1961.86|1948.86|1961.62|1948.62|1961.86|1948.86|1961.52|1948.52|34
1624306130000|2021-06-21 20:08:50|1961.65|1948.65|1958.56|1945.56|1961.72|1948.72|1958.5|1945.5|32
1624306140000|2021-06-21 20:09:00|1958.58|1945.58|1957.87|1944.87|1959.63|1946.63|1957.86|1944.86|37
1624306150000|2021-06-21 20:09:10|1957.86|1944.86|1957.75|1944.75|1958.66|1945.66|1957.75|1944.75|35
1624306160000|2021-06-21 20:09:20|1957.74|1944.74|1956.99|1943.99|1958.52|1945.52|1956.84|1943.84|37
1624306170000|2021-06-21 20:09:30|1957.35|1944.35|1955.58|1942.58|1957.5|1944.5|1955.18|1942.18|39
1624306180000|2021-06-21 20:09:40|1955.42|1942.42|1954.58|1941.58|1955.42|1942.42|1953.57|1940.57|38
1624306190000|2021-06-21 20:09:50|1954.48|1941.48|1954.07|1941.07|1955.15|1942.15|1954.07|1941.07|40
1624306200000|2021-06-21 20:10:00|1954.1|1941.1|1954.69|1941.69|1955.04|1942.04|1953.97|1940.97|35
1624306210000|2021-06-21 20:10:10|1954.7|1941.7|1955.15|1942.15|1955.43|1942.43|1954.62|1941.62|31
1624306220000|2021-06-21 20:10:20|1955.17|1942.17|1955.63|1942.63|1955.63|1942.63|1954.08|1941.08|38
1624306230000|2021-06-21 20:10:30|1955.47|1942.47|1954.75|1941.75|1955.62|1942.62|1954.07|1941.07|37
1624306240000|2021-06-21 20:10:40|1954.71|1941.71|1954.94|1941.94|1955.4|1942.4|1954.71|1941.71|36
1624306250000|2021-06-21 20:10:50|1954.62|1941.62|1953.49|1940.49|1954.62|1941.62|1953.44|1940.44|33
1624306260000|2021-06-21 20:11:00|1953.45|1940.45|1954.17|1941.17|1954.17|1941.17|1953.41|1940.41|24
1624306270000|2021-06-21 20:11:10|1954.23|1941.23|1955.36|1942.36|1955.36|1942.36|1954.23|1941.23|24
1624306280000|2021-06-21 20:11:20|1955.38|1942.38|1956.48|1943.48|1956.49|1943.49|1955.38|1942.38|21
1624306290000|2021-06-21 20:11:30|1956.5|1943.5|1956.11|1943.11|1956.81|1943.81|1956.11|1943.11|26
1624306300000|2021-06-21 20:11:40|1956.25|1943.25|1956.22|1943.22|1956.26|1943.26|1955.31|1942.31|30
1624306310000|2021-06-21 20:11:50|1956.28|1943.28|1956.43|1943.43|1956.92|1943.92|1956.2|1943.2|29
1624306320000|2021-06-21 20:12:00|1956.3|1943.3|1955.75|1942.75|1956.97|1943.97|1955.62|1942.62|27
1624306330000|2021-06-21 20:12:10|1955.73|1942.73|1953|1940|1955.79|1942.79|1953|1940|32
1624306340000|2021-06-21 20:12:20|1952.99|1939.99|1951.87|1938.87|1953.29|1940.29|1951.74|1938.74|36
1624306350000|2021-06-21 20:12:30|1951.79|1938.79|1952.1|1939.1|1952.61|1939.61|1951.53|1938.53|37
1624306360000|2021-06-21 20:12:40|1951.79|1938.79|1950.27|1937.27|1951.92|1938.92|1950.26|1937.26|32
1624306370000|2021-06-21 20:12:50|1950.01|1937.01|1949.78|1936.78|1950.78|1937.78|1949.22|1936.22|39
1624306380000|2021-06-21 20:13:00|1949.54|1936.54|1948.18|1935.18|1949.68|1936.68|1947.56|1934.56|39
1624306390000|2021-06-21 20:13:10|1948.2|1935.2|1947.84|1934.84|1948.79|1935.79|1947.14|1934.14|37
1624306400000|2021-06-21 20:13:20|1947.86|1934.86|1947.21|1934.21|1947.87|1934.87|1947.19|1934.19|31
1624306410000|2021-06-21 20:13:30|1947.07|1934.07|1946.6|1933.6|1947.42|1934.42|1946.6|1933.6|32
1624306420000|2021-06-21 20:13:40|1946.43|1933.43|1945.8|1932.8|1946.43|1933.43|1944.74|1931.74|37
1624306430000|2021-06-21 20:13:50|1945.85|1932.85|1946.58|1933.58|1946.62|1933.62|1945.83|1932.83|31
1624306440000|2021-06-21 20:14:00|1946.49|1933.49|1945.98|1932.98|1946.61|1933.61|1945.91|1932.91|25
1624306450000|2021-06-21 20:14:10|1945.88|1932.88|1945.81|1932.81|1945.96|1932.96|1945.71|1932.71|14
1624306460000|2021-06-21 20:14:20|1945.75|1932.75|1945.13|1932.13|1945.82|1932.82|1945.12|1932.12|21
1624306470000|2021-06-21 20:14:30|1945.08|1932.08|1943.67|1930.67|1945.09|1932.09|1943.45|1930.45|33
1624306480000|2021-06-21 20:14:40|1943.77|1930.77|1941.56|1928.56|1943.77|1930.77|1941.48|1928.48|39
1624306490000|2021-06-21 20:14:50|1941.65|1928.65|1940.27|1927.27|1941.65|1928.65|1940.21|1927.21|35
1624306500000|2021-06-21 20:15:00|1940.31|1927.31|1943.54|1930.54|1943.75|1930.75|1940.21|1927.21|38
1624306510000|2021-06-21 20:15:10|1943.11|1930.11|1944.67|1931.67|1944.78|1931.78|1943|1930|30
1624306520000|2021-06-21 20:15:20|1944.61|1931.61|1946.56|1933.56|1946.57|1933.57|1944.37|1931.37|33
1624306530000|2021-06-21 20:15:30|1946.59|1933.59|1945.27|1932.27|1947.06|1934.06|1945.27|1932.27|31
1624306540000|2021-06-21 20:15:40|1945.2|1932.2|1944.96|1931.96|1945.42|1932.42|1944.88|1931.88|28
1624306550000|2021-06-21 20:15:50|1944.95|1931.95|1944.54|1931.54|1944.95|1931.95|1944.54|1931.54|22
1624306560000|2021-06-21 20:16:00|1944.5|1931.5|1946.35|1933.35|1946.36|1933.36|1944.5|1931.5|31
1624306570000|2021-06-21 20:16:10|1946.37|1933.37|1947.83|1934.83|1947.92|1934.92|1946.37|1933.37|27
1624306580000|2021-06-21 20:16:20|1947.76|1934.76|1946.94|1933.94|1947.86|1934.86|1946.94|1933.94|31
1624306590000|2021-06-21 20:16:30|1946.99|1933.99|1948.08|1935.08|1948.14|1935.14|1946.88|1933.88|32
1624306600000|2021-06-21 20:16:40|1948.12|1935.12|1948.36|1935.36|1948.93|1935.93|1948.01|1935.01|34
1624306610000|2021-06-21 20:16:50|1948.35|1935.35|1949.33|1936.33|1949.33|1936.33|1948.12|1935.12|27
1624306620000|2021-06-21 20:17:00|1949.25|1936.25|1951.06|1938.06|1951.06|1938.06|1949.25|1936.25|35
1624306630000|2021-06-21 20:17:10|1951.07|1938.07|1950.43|1937.43|1951.07|1938.07|1950.21|1937.21|34
1624306640000|2021-06-21 20:17:20|1950.17|1937.17|1951.44|1938.44|1951.44|1938.44|1949.89|1936.89|37
1624306650000|2021-06-21 20:17:30|1951.45|1938.45|1951.94|1938.94|1951.94|1938.94|1951.39|1938.39|27
1624306660000|2021-06-21 20:17:40|1952.18|1939.18|1952.02|1939.02|1953.56|1940.56|1952.02|1939.02|35
1624306670000|2021-06-21 20:17:50|1952.57|1939.57|1953.28|1940.28|1953.28|1940.28|1951.99|1938.99|30
1624306680000|2021-06-21 20:18:00|1953.27|1940.27|1954.6|1941.6|1954.6|1941.6|1953.09|1940.09|30
1624306690000|2021-06-21 20:18:10|1954.75|1941.75|1952.29|1939.29|1955.18|1942.18|1952.29|1939.29|32
1624306700000|2021-06-21 20:18:20|1952.54|1939.54|1952.09|1939.09|1953.27|1940.27|1952.09|1939.09|35
1624306710000|2021-06-21 20:18:30|1952.08|1939.08|1951.09|1938.09|1952.52|1939.52|1950.97|1937.97|37
1624306720000|2021-06-21 20:18:40|1951.97|1938.97|1950.74|1937.74|1951.97|1938.97|1950.56|1937.56|32
1624306730000|2021-06-21 20:18:50|1950.91|1937.91|1951.62|1938.62|1951.75|1938.75|1950.63|1937.63|27
1624306740000|2021-06-21 20:19:00|1951.6|1938.6|1951.15|1938.15|1951.79|1938.79|1951.12|1938.12|23
1624306750000|2021-06-21 20:19:10|1950.92|1937.92|1948.94|1935.94|1950.92|1937.92|1948.94|1935.94|31
1624306760000|2021-06-21 20:19:20|1948.85|1935.85|1946.92|1933.92|1948.93|1935.93|1946.86|1933.86|35
1624306770000|2021-06-21 20:19:30|1947.03|1934.03|1948.44|1935.44|1948.44|1935.44|1946.96|1933.96|36
1624306780000|2021-06-21 20:19:40|1948.48|1935.48|1947.75|1934.75|1948.84|1935.84|1947.75|1934.75|32
1624306790000|2021-06-21 20:19:50|1947.63|1934.63|1946.12|1933.12|1947.63|1934.63|1945.76|1932.76|36
1624306800000|2021-06-21 20:20:00|1946.22|1933.22|1946.98|1933.98|1946.98|1933.98|1946.22|1933.22|33
1624306810000|2021-06-21 20:20:10|1946.95|1933.95|1948.28|1935.28|1948.9|1935.9|1946.92|1933.92|34
1624306820000|2021-06-21 20:20:20|1948.27|1935.27|1949.24|1936.24|1949.24|1936.24|1947.63|1934.63|36
1624306830000|2021-06-21 20:20:30|1949.03|1936.03|1949.38|1936.38|1950.05|1937.05|1948.99|1935.99|37
1624306840000|2021-06-21 20:20:40|1949.62|1936.62|1949.33|1936.33|1950.6|1937.6|1949.33|1936.33|35
1624306850000|2021-06-21 20:20:50|1949.28|1936.28|1948.23|1935.23|1949.28|1936.28|1948.15|1935.15|33
1624306860000|2021-06-21 20:21:00|1948.33|1935.33|1949.04|1936.04|1949.16|1936.16|1948.15|1935.15|29
1624306870000|2021-06-21 20:21:10|1949.12|1936.12|1949.17|1936.17|1949.21|1936.21|1948.74|1935.74|33
1624306880000|2021-06-21 20:21:20|1949.13|1936.13|1947.7|1934.7|1949.18|1936.18|1947.7|1934.7|32
1624306890000|2021-06-21 20:21:30|1947.72|1934.72|1946.79|1933.79|1947.87|1934.87|1946.08|1933.08|32
1624306900000|2021-06-21 20:21:40|1946.81|1933.81|1946.08|1933.08|1946.81|1933.81|1945.68|1932.68|28
1624306910000|2021-06-21 20:21:50|1945.47|1932.47|1945.43|1932.43|1946.06|1933.06|1945.04|1932.04|35
1624306920000|2021-06-21 20:22:00|1945.3|1932.3|1943.42|1930.42|1945.77|1932.77|1943.38|1930.38|37
1624306930000|2021-06-21 20:22:10|1943.44|1930.44|1944.99|1931.99|1945.15|1932.15|1943.29|1930.29|31
1624306940000|2021-06-21 20:22:20|1944.93|1931.93|1945.63|1932.63|1945.63|1932.63|1944.36|1931.36|36
1624306950000|2021-06-21 20:22:30|1945.49|1932.49|1945.64|1932.64|1945.78|1932.78|1945.46|1932.46|24
1624306960000|2021-06-21 20:22:40|1945.83|1932.83|1945.74|1932.74|1946.32|1933.32|1945.7|1932.7|34
1624306970000|2021-06-21 20:22:50|1945.73|1932.73|1946.08|1933.08|1946.79|1933.79|1945.53|1932.53|37
1624306980000|2021-06-21 20:23:00|1946.1|1933.1|1946.87|1933.87|1946.87|1933.87|1945.94|1932.94|33
1624306990000|2021-06-21 20:23:10|1947.18|1934.18|1948.21|1935.21|1948.21|1935.21|1947.11|1934.11|34
1624307000000|2021-06-21 20:23:20|1948.23|1935.23|1950.44|1937.44|1950.44|1937.44|1947.68|1934.68|33
1624307010000|2021-06-21 20:23:30|1950.61|1937.61|1949.05|1936.05|1950.63|1937.63|1948.6|1935.6|29
1624307020000|2021-06-21 20:23:40|1948.98|1935.98|1947.93|1934.93|1948.98|1935.98|1947.82|1934.82|32
1624307030000|2021-06-21 20:23:50|1947.88|1934.88|1947.37|1934.37|1947.88|1934.88|1947.03|1934.03|27
1624307040000|2021-06-21 20:24:00|1947.42|1934.42|1947.83|1934.83|1947.83|1934.83|1947.27|1934.27|22
1624307050000|2021-06-21 20:24:10|1947.96|1934.96|1948.07|1935.07|1948.13|1935.13|1947.87|1934.87|30
1624307060000|2021-06-21 20:24:20|1948.1|1935.1|1946.98|1933.98|1948.13|1935.13|1946.98|1933.98|28
1624307070000|2021-06-21 20:24:30|1947.04|1934.04|1946.41|1933.41|1947.06|1934.06|1946.41|1933.41|26
1624307080000|2021-06-21 20:24:40|1946.1|1933.1|1944.91|1931.91|1946.1|1933.1|1944.49|1931.49|31
1624307090000|2021-06-21 20:24:50|1945.66|1932.66|1944.88|1931.88|1946.02|1933.02|1944.78|1931.78|35
1624307100000|2021-06-21 20:25:00|1944.89|1931.89|1944.8|1931.8|1944.98|1931.98|1944.12|1931.12|33
1624307110000|2021-06-21 20:25:10|1944.85|1931.85|1944.16|1931.16|1944.99|1931.99|1944.16|1931.16|24
1624307120000|2021-06-21 20:25:20|1944.15|1931.15|1945.64|1932.64|1945.72|1932.72|1944.15|1931.15|23
1624307130000|2021-06-21 20:25:30|1945.48|1932.48|1946.42|1933.42|1946.46|1933.46|1945.48|1932.48|26
1624307140000|2021-06-21 20:25:40|1946.43|1933.43|1946.28|1933.28|1946.61|1933.61|1945.84|1932.84|33
1624307150000|2021-06-21 20:25:50|1946.64|1933.64|1946.69|1933.69|1946.99|1933.99|1946.5|1933.5|33
1624307160000|2021-06-21 20:26:00|1946.73|1933.73|1946.68|1933.68|1946.86|1933.86|1946.67|1933.67|17
1624307170000|2021-06-21 20:26:10|1946.67|1933.67|1947.88|1934.88|1948.1|1935.1|1946.67|1933.67|35
1624307180000|2021-06-21 20:26:20|1947.9|1934.9|1948.49|1935.49|1948.49|1935.49|1947.9|1934.9|24
1624307190000|2021-06-21 20:26:30|1948.48|1935.48|1948.4|1935.4|1948.48|1935.48|1948.17|1935.17|17
1624307200000|2021-06-21 20:26:40|1948.41|1935.41|1948.36|1935.36|1948.53|1935.53|1948.29|1935.29|18
1624307210000|2021-06-21 20:26:50|1948.35|1935.35|1948.57|1935.57|1948.59|1935.59|1948.35|1935.35|19
1624307220000|2021-06-21 20:27:00|1948.58|1935.58|1947.65|1934.65|1948.58|1935.58|1947.55|1934.55|32
1624307230000|2021-06-21 20:27:10|1947.35|1934.35|1947.65|1934.65|1948.15|1935.15|1947.28|1934.28|28
1624307240000|2021-06-21 20:27:20|1947.63|1934.63|1945.61|1932.61|1947.7|1934.7|1945.61|1932.61|32
1624307250000|2021-06-21 20:27:30|1945.56|1932.56|1944.89|1931.89|1945.56|1932.56|1944.89|1931.89|27
1624307260000|2021-06-21 20:27:40|1944.86|1931.86|1943.97|1930.97|1945.06|1932.06|1943.95|1930.95|26
1624307270000|2021-06-21 20:27:50|1943.93|1930.93|1942.83|1929.83|1944.84|1931.84|1942.69|1929.69|32
1624307280000|2021-06-21 20:28:00|1942.98|1929.98|1942.68|1929.68|1943.42|1930.42|1942.52|1929.52|36
1624307290000|2021-06-21 20:28:10|1942.67|1929.67|1942.41|1929.41|1943.46|1930.46|1942.36|1929.36|20
1624307300000|2021-06-21 20:28:20|1942.44|1929.44|1944.18|1931.18|1944.18|1931.18|1942.36|1929.36|33
1624307310000|2021-06-21 20:28:30|1944.19|1931.19|1946.55|1933.55|1946.55|1933.55|1944.19|1931.19|36
1624307320000|2021-06-21 20:28:40|1946.95|1933.95|1947.06|1934.06|1947.3|1934.3|1946.61|1933.61|36
1624307330000|2021-06-21 20:28:50|1947.07|1934.07|1946.8|1933.8|1947.46|1934.46|1946.75|1933.75|33
1624307340000|2021-06-21 20:29:00|1946.81|1933.81|1947.97|1934.97|1948.91|1935.91|1946.78|1933.78|37
1624307350000|2021-06-21 20:29:10|1947.96|1934.96|1947.04|1934.04|1948.47|1935.47|1946.74|1933.74|33
1624307360000|2021-06-21 20:29:20|1947.09|1934.09|1947.63|1934.63|1947.85|1934.85|1946.56|1933.56|31
1624307370000|2021-06-21 20:29:30|1947.61|1934.61|1947.23|1934.23|1948.49|1935.49|1947.23|1934.23|35
1624307380000|2021-06-21 20:29:40|1947.21|1934.21|1947.47|1934.47|1947.54|1934.54|1947.21|1934.21|25
1624307390000|2021-06-21 20:29:50|1947.44|1934.44|1947.1|1934.1|1947.44|1934.44|1946.26|1933.26|33
1624307400000|2021-06-21 20:30:00|1947.09|1934.09|1947.55|1934.55|1947.55|1934.55|1947.06|1934.06|24
1624307410000|2021-06-21 20:30:10|1947.59|1934.59|1948.85|1935.85|1948.85|1935.85|1947.59|1934.59|21
1624307420000|2021-06-21 20:30:20|1948.83|1935.83|1950.42|1937.42|1950.72|1937.72|1948.82|1935.82|27
1624307430000|2021-06-21 20:30:30|1950.17|1937.17|1950.69|1937.69|1950.69|1937.69|1949.19|1936.19|23
1624307440000|2021-06-21 20:30:40|1950.68|1937.68|1952.08|1939.08|1952.12|1939.12|1950.68|1937.68|24
1624307450000|2021-06-21 20:30:50|1952.18|1939.18|1952.82|1939.82|1952.82|1939.82|1951.55|1938.55|23
1624307460000|2021-06-21 20:31:00|1952.91|1939.91|1953.96|1940.96|1953.98|1940.98|1952.43|1939.43|30
1624307470000|2021-06-21 20:31:10|1954.01|1941.01|1954.41|1941.41|1954.62|1941.62|1953.47|1940.47|37
1624307480000|2021-06-21 20:31:20|1954.45|1941.45|1953.92|1940.92|1954.62|1941.62|1953.61|1940.61|34
1624307490000|2021-06-21 20:31:30|1953.86|1940.86|1954.82|1941.82|1955.2|1942.2|1953.67|1940.67|29
1624307500000|2021-06-21 20:31:40|1954.44|1941.44|1954.9|1941.9|1955.4|1942.4|1954.14|1941.14|36
1624307510000|2021-06-21 20:31:50|1954.92|1941.92|1955.81|1942.81|1955.81|1942.81|1954.82|1941.82|25
1624307520000|2021-06-21 20:32:00|1955.8|1942.8|1955.36|1942.36|1955.83|1942.83|1955.31|1942.31|24
1624307530000|2021-06-21 20:32:10|1955.39|1942.39|1956.12|1943.12|1956.26|1943.26|1955.39|1942.39|29
1624307540000|2021-06-21 20:32:20|1956.08|1943.08|1955.22|1942.22|1956.37|1943.37|1955.22|1942.22|17
1624307550000|2021-06-21 20:32:30|1955.11|1942.11|1955.38|1942.38|1955.38|1942.38|1955.05|1942.05|27
1624307560000|2021-06-21 20:32:40|1955.39|1942.39|1954.98|1941.98|1955.43|1942.43|1954.65|1941.65|33
1624307570000|2021-06-21 20:32:50|1955.09|1942.09|1954.31|1941.31|1955.19|1942.19|1953.56|1940.56|29
1624307580000|2021-06-21 20:33:00|1954.09|1941.09|1954.76|1941.76|1954.79|1941.79|1953.77|1940.77|31
1624307590000|2021-06-21 20:33:10|1954.81|1941.81|1955.09|1942.09|1955.19|1942.19|1954.24|1941.24|30
1624307600000|2021-06-21 20:33:20|1954.99|1941.99|1953.68|1940.68|1954.99|1941.99|1953.42|1940.42|37
1624307610000|2021-06-21 20:33:30|1953.7|1940.7|1953.11|1940.11|1953.7|1940.7|1951.94|1938.94|35
1624307620000|2021-06-21 20:33:40|1953.15|1940.15|1951.87|1938.87|1953.3|1940.3|1951.43|1938.43|34
1624307630000|2021-06-21 20:33:50|1952.37|1939.37|1951.37|1938.37|1952.38|1939.38|1951.17|1938.17|26
1624307640000|2021-06-21 20:34:00|1951.23|1938.23|1950.96|1937.96|1951.39|1938.39|1950.85|1937.85|19
1624307650000|2021-06-21 20:34:10|1950.99|1937.99|1950.93|1937.93|1951.22|1938.22|1950.89|1937.89|29
1624307660000|2021-06-21 20:34:20|1950.94|1937.94|1950.3|1937.3|1950.94|1937.94|1948.43|1935.43|33
1624307670000|2021-06-21 20:34:30|1950.28|1937.28|1949.69|1936.69|1951|1938|1948.73|1935.73|33
1624307680000|2021-06-21 20:34:40|1949.64|1936.64|1948.74|1935.74|1949.72|1936.72|1948.47|1935.47|32
1624307690000|2021-06-21 20:34:50|1948.75|1935.75|1947.32|1934.32|1949.79|1936.79|1947.32|1934.32|27
1624307700000|2021-06-21 20:35:00|1947.3|1934.3|1948.31|1935.31|1948.81|1935.81|1947.3|1934.3|33
1624307710000|2021-06-21 20:35:10|1948.32|1935.32|1948.49|1935.49|1948.49|1935.49|1947.98|1934.98|32
1624307720000|2021-06-21 20:35:20|1948.45|1935.45|1949.07|1936.07|1949.12|1936.12|1948.45|1935.45|25
1624307730000|2021-06-21 20:35:30|1949.11|1936.11|1950.45|1937.45|1950.45|1937.45|1948.78|1935.78|31
1624307740000|2021-06-21 20:35:40|1950.46|1937.46|1951.45|1938.45|1951.45|1938.45|1950.46|1937.46|34
1624307750000|2021-06-21 20:35:50|1951.49|1938.49|1952.67|1939.67|1953.63|1940.63|1951.49|1938.49|33
1624307760000|2021-06-21 20:36:00|1952.86|1939.86|1953.75|1940.75|1953.98|1940.98|1952.62|1939.62|28
1624307770000|2021-06-21 20:36:10|1953.76|1940.76|1954.04|1941.04|1954.32|1941.32|1953.76|1940.76|19
1624307780000|2021-06-21 20:36:20|1954.05|1941.05|1956.37|1943.37|1956.58|1943.58|1954.02|1941.02|24
1624307790000|2021-06-21 20:36:30|1956.41|1943.41|1955.1|1942.1|1958.27|1945.27|1955.1|1942.1|31
1624307800000|2021-06-21 20:36:40|1955.16|1942.16|1955.95|1942.95|1956.14|1943.14|1955.03|1942.03|32
1624307810000|2021-06-21 20:36:50|1955.81|1942.81|1954.55|1941.55|1955.81|1942.81|1954.43|1941.43|26
1624307820000|2021-06-21 20:37:00|1954.52|1941.52|1955.14|1942.14|1955.14|1942.14|1954.52|1941.52|34
1624307830000|2021-06-21 20:37:10|1955.26|1942.26|1955.15|1942.15|1955.68|1942.68|1954.8|1941.8|34
1624307840000|2021-06-21 20:37:20|1955.11|1942.11|1955.31|1942.31|1955.49|1942.49|1954.99|1941.99|28
1624307850000|2021-06-21 20:37:30|1955.28|1942.28|1956.05|1943.05|1956.39|1943.39|1955.28|1942.28|30
1624307860000|2021-06-21 20:37:40|1956.02|1943.02|1955.86|1942.86|1956.69|1943.69|1955.79|1942.79|28
1624307870000|2021-06-21 20:37:50|1955.88|1942.88|1956.03|1943.03|1956.03|1943.03|1955.6|1942.6|22
1624307880000|2021-06-21 20:38:00|1955.93|1942.93|1955.04|1942.04|1955.93|1942.93|1954.95|1941.95|26
1624307890000|2021-06-21 20:38:10|1954.96|1941.96|1953.82|1940.82|1955.02|1942.02|1953.27|1940.27|31
1624307900000|2021-06-21 20:38:20|1953.61|1940.61|1952.49|1939.49|1953.62|1940.62|1952.49|1939.49|32
1624307910000|2021-06-21 20:38:30|1952.69|1939.69|1951.47|1938.47|1953.4|1940.4|1951.38|1938.38|34
1624307920000|2021-06-21 20:38:40|1951.87|1938.87|1951.44|1938.44|1952.17|1939.17|1951.44|1938.44|20
1624307930000|2021-06-21 20:38:50|1951.45|1938.45|1951.41|1938.41|1951.49|1938.49|1951.16|1938.16|19
1624307940000|2021-06-21 20:39:00|1951.33|1938.33|1950.8|1937.8|1951.47|1938.47|1950.45|1937.45|32
1624307950000|2021-06-21 20:39:10|1950.68|1937.68|1948.47|1935.47|1951.24|1938.24|1948.39|1935.39|36
1624307960000|2021-06-21 20:39:20|1948.6|1935.6|1947.34|1934.34|1949.27|1936.27|1946.89|1933.89|36
1624307970000|2021-06-21 20:39:30|1947.31|1934.31|1945.69|1932.69|1947.31|1934.31|1945.23|1932.23|38
1624307980000|2021-06-21 20:39:40|1945.68|1932.68|1945.87|1932.87|1946.13|1933.13|1945.42|1932.42|35
1624307990000|2021-06-21 20:39:50|1945.89|1932.89|1946.34|1933.34|1947.41|1934.41|1945.89|1932.89|31
1624308000000|2021-06-21 20:40:00|1946.3|1933.3|1948.3|1935.3|1948.45|1935.45|1946.3|1933.3|29
1624308010000|2021-06-21 20:40:10|1948.38|1935.38|1949.62|1936.62|1949.62|1936.62|1948.11|1935.11|30
1624308020000|2021-06-21 20:40:20|1949.64|1936.64|1949.07|1936.07|1949.69|1936.69|1948.69|1935.69|31
1624308030000|2021-06-21 20:40:30|1949.11|1936.11|1949.35|1936.35|1949.61|1936.61|1948.98|1935.98|33
1624308040000|2021-06-21 20:40:40|1949.34|1936.34|1949.11|1936.11|1949.34|1936.34|1948.81|1935.81|33
1624308050000|2021-06-21 20:40:50|1949.56|1936.56|1951.09|1938.09|1952.09|1939.09|1949.56|1936.56|34
1624308060000|2021-06-21 20:41:00|1951.06|1938.06|1951.41|1938.41|1951.44|1938.44|1951.06|1938.06|18
1624308070000|2021-06-21 20:41:10|1951.4|1938.4|1950.85|1937.85|1951.42|1938.42|1950.83|1937.83|27
1624308080000|2021-06-21 20:41:20|1950.86|1937.86|1951.81|1938.81|1951.81|1938.81|1950.6|1937.6|36
1624308090000|2021-06-21 20:41:30|1951.83|1938.83|1951.99|1938.99|1953.34|1940.34|1951.83|1938.83|38
1624308100000|2021-06-21 20:41:40|1951.93|1938.93|1954.66|1941.66|1954.8|1941.8|1951.93|1938.93|39
1624308110000|2021-06-21 20:41:50|1954.68|1941.68|1956.65|1943.65|1956.7|1943.7|1954.68|1941.68|30
1624308120000|2021-06-21 20:42:00|1956.67|1943.67|1953.97|1940.97|1956.67|1943.67|1953.93|1940.93|37
1624308130000|2021-06-21 20:42:10|1953.95|1940.95|1953.12|1940.12|1953.96|1940.96|1952.69|1939.69|34
1624308140000|2021-06-21 20:42:20|1953.11|1940.11|1953.38|1940.38|1953.79|1940.79|1952.76|1939.76|34
1624308150000|2021-06-21 20:42:30|1953.52|1940.52|1954.34|1941.34|1954.6|1941.6|1952.87|1939.87|32
1624308160000|2021-06-21 20:42:40|1954.29|1941.29|1955.02|1942.02|1956.22|1943.22|1954.24|1941.24|37
1624308170000|2021-06-21 20:42:50|1955.06|1942.06|1955.75|1942.75|1956.14|1943.14|1955.06|1942.06|36
1624308180000|2021-06-21 20:43:00|1955.76|1942.76|1955.82|1942.82|1956.14|1943.14|1955.65|1942.65|29
1624308190000|2021-06-21 20:43:10|1955.8|1942.8|1955.38|1942.38|1955.81|1942.81|1955.32|1942.32|25
1624308200000|2021-06-21 20:43:20|1955.41|1942.41|1955.76|1942.76|1955.81|1942.81|1955.39|1942.39|30
1624308210000|2021-06-21 20:43:30|1955.81|1942.81|1955.94|1942.94|1956.15|1943.15|1955.73|1942.73|29
1624308220000|2021-06-21 20:43:40|1955.93|1942.93|1955.46|1942.46|1956.35|1943.35|1955.46|1942.46|24
1624308230000|2021-06-21 20:43:50|1955.44|1942.44|1955.65|1942.65|1955.85|1942.85|1955.37|1942.37|35
1624308240000|2021-06-21 20:44:00|1955.6|1942.6|1956.62|1943.62|1956.69|1943.69|1955.51|1942.51|31
1624308250000|2021-06-21 20:44:10|1956.57|1943.57|1956.52|1943.52|1956.59|1943.59|1956.42|1943.42|36
1624308260000|2021-06-21 20:44:20|1956.56|1943.56|1955.03|1942.03|1956.56|1943.56|1955.03|1942.03|26
1624308270000|2021-06-21 20:44:30|1954.91|1941.91|1955.78|1942.78|1955.78|1942.78|1954.76|1941.76|26
1624308280000|2021-06-21 20:44:40|1955.8|1942.8|1955.57|1942.57|1956.27|1943.27|1955.55|1942.55|20
1624308290000|2021-06-21 20:44:50|1955.52|1942.52|1956.36|1943.36|1956.49|1943.49|1955.52|1942.52|32
1624308300000|2021-06-21 20:45:00|1956.37|1943.37|1957.24|1944.24|1957.24|1944.24|1956.28|1943.28|31
1624308310000|2021-06-21 20:45:10|1957.16|1944.16|1958.62|1945.62|1959.6|1946.6|1956.97|1943.97|36
1624308320000|2021-06-21 20:45:20|1958.67|1945.67|1957.81|1944.81|1958.93|1945.93|1957.67|1944.67|31
1624308330000|2021-06-21 20:45:30|1957.82|1944.82|1960.16|1947.16|1960.16|1947.16|1957.82|1944.82|35
1624308340000|2021-06-21 20:45:40|1960.15|1947.15|1959.95|1946.95|1960.59|1947.59|1959.95|1946.95|32
1624308350000|2021-06-21 20:45:50|1959.96|1946.96|1960.51|1947.51|1960.51|1947.51|1959.94|1946.94|28
1624308360000|2021-06-21 20:46:00|1960.55|1947.55|1962.22|1949.22|1962.64|1949.64|1960.49|1947.49|31
1624308370000|2021-06-21 20:46:10|1962.29|1949.29|1960.17|1947.17|1962.3|1949.3|1960.16|1947.16|28
1624308380000|2021-06-21 20:46:20|1960.16|1947.16|1959.93|1946.93|1960.17|1947.17|1959.33|1946.33|30
1624308390000|2021-06-21 20:46:30|1959.71|1946.71|1959.96|1946.96|1960.02|1947.02|1958.44|1945.44|37
1624308400000|2021-06-21 20:46:40|1959.89|1946.89|1960.58|1947.58|1960.58|1947.58|1959.82|1946.82|29
1624308410000|2021-06-21 20:46:50|1960.61|1947.61|1960.01|1947.01|1960.62|1947.62|1959.79|1946.79|29
1624308420000|2021-06-21 20:47:00|1960.06|1947.06|1959.07|1946.07|1960.32|1947.32|1959.06|1946.06|26
1624308430000|2021-06-21 20:47:10|1959.06|1946.06|1959.16|1946.16|1959.16|1946.16|1958.76|1945.76|29
1624308440000|2021-06-21 20:47:20|1958.51|1945.51|1957.18|1944.18|1958.69|1945.69|1956.79|1943.79|33
1624308450000|2021-06-21 20:47:30|1957.41|1944.41|1957.72|1944.72|1958.32|1945.32|1956.78|1943.78|34
1624308460000|2021-06-21 20:47:40|1957.63|1944.63|1957.38|1944.38|1958.62|1945.62|1957.21|1944.21|22
1624308470000|2021-06-21 20:47:50|1957.29|1944.29|1956.42|1943.42|1958.17|1945.17|1956.42|1943.42|26
1624308480000|2021-06-21 20:48:00|1956.22|1943.22|1956.16|1943.16|1956.33|1943.33|1955.65|1942.65|34
1624308490000|2021-06-21 20:48:10|1956.2|1943.2|1954.84|1941.84|1956.31|1943.31|1954.61|1941.61|30
1624308500000|2021-06-21 20:48:20|1955.07|1942.07|1953.77|1940.77|1955.38|1942.38|1953.72|1940.72|33
1624308510000|2021-06-21 20:48:30|1954.01|1941.01|1955.37|1942.37|1955.64|1942.64|1953.76|1940.76|27
1624308520000|2021-06-21 20:48:40|1955.57|1942.57|1954.41|1941.41|1955.57|1942.57|1954.17|1941.17|30
1624308530000|2021-06-21 20:48:50|1954.37|1941.37|1953.54|1940.54|1954.56|1941.56|1953.53|1940.53|32
1624308540000|2021-06-21 20:49:00|1953.53|1940.53|1953.75|1940.75|1953.81|1940.81|1953.44|1940.44|30
1624308550000|2021-06-21 20:49:10|1953.77|1940.77|1954.5|1941.5|1954.5|1941.5|1953.71|1940.71|31
1624308560000|2021-06-21 20:49:20|1954.51|1941.51|1955.05|1942.05|1955.31|1942.31|1954.51|1941.51|27
1624308570000|2021-06-21 20:49:30|1955.02|1942.02|1954.89|1941.89|1955.04|1942.04|1954.57|1941.57|20
1624308580000|2021-06-21 20:49:40|1954.93|1941.93|1955.78|1942.78|1955.78|1942.78|1954.6|1941.6|32
1624308590000|2021-06-21 20:49:50|1955.76|1942.76|1956.53|1943.53|1956.73|1943.73|1955.34|1942.34|35
1624308600000|2021-06-21 20:50:00|1956.58|1943.58|1955.03|1942.03|1956.64|1943.64|1955.03|1942.03|40
1624308610000|2021-06-21 20:50:10|1955.14|1942.14|1955.03|1942.03|1955.33|1942.33|1954.9|1941.9|29
1624308620000|2021-06-21 20:50:20|1955.09|1942.09|1954.59|1941.59|1955.21|1942.21|1954.46|1941.46|22
1624308630000|2021-06-21 20:50:30|1954.76|1941.76|1954.88|1941.88|1955.29|1942.29|1954.76|1941.76|24
1624308640000|2021-06-21 20:50:40|1954.79|1941.79|1954.91|1941.91|1955.19|1942.19|1954.79|1941.79|26
1624308650000|2021-06-21 20:50:50|1954.95|1941.95|1953.03|1940.03|1954.95|1941.95|1953.03|1940.03|27
1624308660000|2021-06-21 20:51:00|1953.3|1940.3|1953.69|1940.69|1953.84|1940.84|1953.05|1940.05|32
1624308670000|2021-06-21 20:51:10|1953.61|1940.61|1951.79|1938.79|1953.93|1940.93|1951.79|1938.79|28
1624308680000|2021-06-21 20:51:20|1951.85|1938.85|1951.96|1938.96|1952.27|1939.27|1951.47|1938.47|30
1624308690000|2021-06-21 20:51:30|1952.27|1939.27|1950.93|1937.93|1952.27|1939.27|1950.35|1937.35|32
1624308700000|2021-06-21 20:51:40|1951.07|1938.07|1950.73|1937.73|1951.07|1938.07|1949.18|1936.18|24
1624308710000|2021-06-21 20:51:50|1950.57|1937.57|1949.86|1936.86|1950.7|1937.7|1949.85|1936.85|36
1624308720000|2021-06-21 20:52:00|1950|1937|1948.4|1935.4|1950.01|1937.01|1948.4|1935.4|32
1624308730000|2021-06-21 20:52:10|1948.42|1935.42|1948.08|1935.08|1948.79|1935.79|1948.04|1935.04|28
1624308740000|2021-06-21 20:52:20|1948.04|1935.04|1949.29|1936.29|1949.33|1936.33|1948.04|1935.04|30
1624308750000|2021-06-21 20:52:30|1949.3|1936.3|1949.5|1936.5|1949.52|1936.52|1949.3|1936.3|19
1624308760000|2021-06-21 20:52:40|1949.51|1936.51|1948.41|1935.41|1949.61|1936.61|1948.37|1935.37|32
1624308770000|2021-06-21 20:52:50|1948.51|1935.51|1948.41|1935.41|1948.96|1935.96|1948.16|1935.16|27
1624308780000|2021-06-21 20:53:00|1948.47|1935.47|1948.5|1935.5|1948.54|1935.54|1948.31|1935.31|28
1624308790000|2021-06-21 20:53:10|1948.49|1935.49|1950.49|1937.49|1950.49|1937.49|1948.3|1935.3|32
1624308800000|2021-06-21 20:53:20|1950.52|1937.52|1949.14|1936.14|1951.02|1938.02|1949.12|1936.12|34
1624308810000|2021-06-21 20:53:30|1949.21|1936.21|1949.14|1936.14|1949.21|1936.21|1948.92|1935.92|34
1624308820000|2021-06-21 20:53:40|1949.05|1936.05|1948.9|1935.9|1949.06|1936.06|1948.8|1935.8|31
1624308830000|2021-06-21 20:53:50|1948.95|1935.95|1949.35|1936.35|1949.43|1936.43|1948.94|1935.94|21
1624308840000|2021-06-21 20:54:00|1949.26|1936.26|1949.29|1936.29|1949.34|1936.34|1949.16|1936.16|32
1624308850000|2021-06-21 20:54:10|1949.35|1936.35|1948.51|1935.51|1949.39|1936.39|1948.5|1935.5|31
1624308860000|2021-06-21 20:54:20|1948.52|1935.52|1948.28|1935.28|1948.52|1935.52|1948.16|1935.16|11
1624308870000|2021-06-21 20:54:30|1948.23|1935.23|1948.14|1935.14|1948.29|1935.29|1948.14|1935.14|10
1624308880000|2021-06-21 20:54:40|1948.2|1935.2|1947.35|1934.35|1948.2|1935.2|1947.32|1934.32|22
1624308890000|2021-06-21 20:54:50|1947.31|1934.31|1947.34|1934.34|1947.45|1934.45|1947.26|1934.26|18
1624308900000|2021-06-21 20:55:00|1947.35|1934.35|1948.36|1935.36|1948.37|1935.37|1947.35|1934.35|23
1624308910000|2021-06-21 20:55:10|1948.39|1935.39|1949.61|1936.61|1949.61|1936.61|1948.38|1935.38|18
1624308920000|2021-06-21 20:55:20|1949.63|1936.63|1950.56|1937.56|1950.56|1937.56|1949.6|1936.6|22
1624308930000|2021-06-21 20:55:30|1950.62|1937.62|1951.5|1938.5|1951.52|1938.52|1950.62|1937.62|27
1624308940000|2021-06-21 20:55:40|1951.52|1938.52|1951.61|1938.61|1951.61|1938.61|1951.3|1938.3|31
1624308950000|2021-06-21 20:55:50|1951.62|1938.62|1949.15|1936.15|1951.62|1938.62|1948.59|1935.59|36
1624308960000|2021-06-21 20:56:00|1949.63|1936.63|1950.7|1937.7|1950.8|1937.8|1949.63|1936.63|34
1624308970000|2021-06-21 20:56:10|1950.77|1937.77|1950.01|1937.01|1951.05|1938.05|1950.01|1937.01|32
1624308980000|2021-06-21 20:56:20|1950.03|1937.03|1950.25|1937.25|1950.26|1937.26|1949.99|1936.99|30
1624308990000|2021-06-21 20:56:30|1950.23|1937.23|1950.51|1937.51|1950.61|1937.61|1950.23|1937.23|26
1624309000000|2021-06-21 20:56:40|1950.5|1937.5|1950.27|1937.27|1950.63|1937.63|1950.27|1937.27|29
1624309010000|2021-06-21 20:56:50|1950.25|1937.25|1950.61|1937.61|1950.61|1937.61|1950.24|1937.24|14
1624309020000|2021-06-21 20:57:00|1950.63|1937.63|1950.61|1937.61|1950.63|1937.63|1950.55|1937.55|23
1624309030000|2021-06-21 20:57:10|1950.58|1937.58|1949.79|1936.79|1950.7|1937.7|1949.79|1936.79|29
1624309040000|2021-06-21 20:57:20|1949.83|1936.83|1950.78|1937.78|1950.82|1937.82|1949.72|1936.72|26
1624309050000|2021-06-21 20:57:30|1950.86|1937.86|1950.79|1937.79|1951.26|1938.26|1950.65|1937.65|34
1624309060000|2021-06-21 20:57:40|1950.78|1937.78|1950.98|1937.98|1950.98|1937.98|1950.73|1937.73|16
1624309070000|2021-06-21 20:57:50|1950.92|1937.92|1950.88|1937.88|1950.92|1937.92|1950.7|1937.7|30
1624309080000|2021-06-21 20:58:00|1950.87|1937.87|1950.57|1937.57|1950.92|1937.92|1950.57|1937.57|17
1624309090000|2021-06-21 20:58:10|1950.54|1937.54|1950.59|1937.59|1950.75|1937.75|1950.52|1937.52|17
1624309100000|2021-06-21 20:58:20|1950.6|1937.6|1950.71|1937.71|1950.71|1937.71|1950.45|1937.45|15
1624309110000|2021-06-21 20:58:30|1950.73|1937.73|1950.61|1937.61|1950.74|1937.74|1950.59|1937.59|17
1624309120000|2021-06-21 20:58:40|1950.59|1937.59|1950.63|1937.63|1950.77|1937.77|1950.54|1937.54|31
1624309130000|2021-06-21 20:58:50|1950.64|1937.64|1949.16|1936.16|1950.71|1937.71|1949.16|1936.16|31
1624309140000|2021-06-21 20:59:00|1949.09|1936.09|1948.07|1935.07|1949.11|1936.11|1947.55|1934.55|29
1624309150000|2021-06-21 20:59:10|1948.13|1935.13|1947.59|1934.59|1948.16|1935.16|1947.59|1934.59|28
1624309160000|2021-06-21 20:59:20|1947.8|1934.8|1947.57|1934.57|1947.85|1934.85|1947.37|1934.37|22
1624309170000|2021-06-21 20:59:30|1947.55|1934.55|1948.05|1935.05|1948.05|1935.05|1947.55|1934.55|15
1624309180000|2021-06-21 20:59:40|1948.06|1935.06|1947.96|1934.96|1948.08|1935.08|1947.83|1934.83|24
1624309190000|2021-06-21 20:59:50|1947.95|1934.95|1947.66|1934.66|1948.03|1935.03|1947.63|1934.63|14
1624309200000|2021-06-21 21:00:00|1947.64|1934.64|1946.89|1933.89|1947.64|1934.64|1946.89|1933.89|25
1624309210000|2021-06-21 21:00:10|1946.88|1933.88|1946.61|1933.61|1946.89|1933.89|1946.61|1933.61|19
1624309220000|2021-06-21 21:00:20|1946.48|1933.48|1944.73|1931.73|1946.48|1933.48|1943.85|1930.85|36
1624309230000|2021-06-21 21:00:30|1944.72|1931.72|1944.18|1931.18|1944.72|1931.72|1944.14|1931.14|34
1624309240000|2021-06-21 21:00:40|1943.77|1930.77|1941.86|1928.86|1943.77|1930.77|1941.64|1928.64|36
1624309250000|2021-06-21 21:00:50|1941.95|1928.95|1942.38|1929.38|1942.38|1929.38|1940.94|1927.94|34
1624309260000|2021-06-21 21:01:00|1942.71|1929.71|1943.75|1930.75|1943.79|1930.79|1942.47|1929.47|36
1624309270000|2021-06-21 21:01:10|1943.76|1930.76|1943.77|1930.77|1943.86|1930.86|1943.67|1930.67|29
1624309280000|2021-06-21 21:01:20|1943.76|1930.76|1943.25|1930.25|1943.8|1930.8|1943.24|1930.24|15
1624309290000|2021-06-21 21:01:30|1943.24|1930.24|1941.18|1928.18|1943.24|1930.24|1941.17|1928.17|33
1624309300000|2021-06-21 21:01:40|1941.12|1928.12|1942.58|1929.58|1942.59|1929.59|1940.93|1927.93|32
1624309310000|2021-06-21 21:01:50|1942.67|1929.67|1942.56|1929.56|1942.99|1929.99|1942.16|1929.16|31
1624309320000|2021-06-21 21:02:00|1942.42|1929.42|1941.39|1928.39|1942.47|1929.47|1941.39|1928.39|30
1624309330000|2021-06-21 21:02:10|1941.51|1928.51|1939.48|1926.48|1941.56|1928.56|1939.29|1926.29|33
1624309340000|2021-06-21 21:02:20|1939.38|1926.38|1940.93|1927.93|1940.93|1927.93|1939.27|1926.27|33
1624309350000|2021-06-21 21:02:30|1940.92|1927.92|1938.11|1925.11|1941.01|1928.01|1937.64|1924.64|39
1624309360000|2021-06-21 21:02:40|1937.53|1924.53|1937.1|1924.1|1937.65|1924.65|1936.91|1923.91|36
1624309370000|2021-06-21 21:02:50|1937.08|1924.08|1936.76|1923.76|1937.4|1924.4|1936.47|1923.47|36
1624309380000|2021-06-21 21:03:00|1936.74|1923.74|1934.52|1921.52|1936.76|1923.76|1934.52|1921.52|36
1624309390000|2021-06-21 21:03:10|1934.46|1921.46|1934.89|1921.89|1934.92|1921.92|1934.17|1921.17|37
1624309400000|2021-06-21 21:03:20|1935.05|1922.05|1935.17|1922.17|1936.22|1923.22|1935.05|1922.05|38
1624309410000|2021-06-21 21:03:30|1935.13|1922.13|1933.66|1920.66|1935.15|1922.15|1933.66|1920.66|34
1624309420000|2021-06-21 21:03:40|1933.65|1920.65|1934.48|1921.48|1934.75|1921.75|1933.65|1920.65|31
1624309430000|2021-06-21 21:03:50|1934.49|1921.49|1933.82|1920.82|1934.5|1921.5|1933.56|1920.56|37
1624309440000|2021-06-21 21:04:00|1933.84|1920.84|1935.86|1922.86|1935.86|1922.86|1933.43|1920.43|37
1624309450000|2021-06-21 21:04:10|1935.88|1922.88|1934.94|1921.94|1936.89|1923.89|1934.94|1921.94|39
1624309460000|2021-06-21 21:04:20|1934.95|1921.95|1934.53|1921.53|1934.99|1921.99|1934.42|1921.42|32
1624309470000|2021-06-21 21:04:30|1934.55|1921.55|1932.48|1919.48|1934.65|1921.65|1932.48|1919.48|34
1624309480000|2021-06-21 21:04:40|1932.5|1919.5|1933.23|1920.23|1933.8|1920.8|1932.5|1919.5|35
1624309490000|2021-06-21 21:04:50|1933.22|1920.22|1933.07|1920.07|1933.22|1920.22|1932.86|1919.86|30
1624309500000|2021-06-21 21:05:00|1933|1920|1932.62|1919.62|1933.01|1920.01|1932.55|1919.55|33
1624309510000|2021-06-21 21:05:10|1932.56|1919.56|1933.29|1920.29|1934.07|1921.07|1932.51|1919.51|31
1624309520000|2021-06-21 21:05:20|1933.17|1920.17|1934.32|1921.32|1934.32|1921.32|1932.89|1919.89|30
1624309530000|2021-06-21 21:05:30|1934.27|1921.27|1934.83|1921.83|1935.51|1922.51|1934.27|1921.27|34
1624309540000|2021-06-21 21:05:40|1935.08|1922.08|1935.16|1922.16|1935.49|1922.49|1935.08|1922.08|35
1624309550000|2021-06-21 21:05:50|1935.13|1922.13|1938.21|1925.21|1938.21|1925.21|1934.92|1921.92|36
1624309560000|2021-06-21 21:06:00|1938.28|1925.28|1935.49|1922.49|1938.34|1925.34|1935.45|1922.45|35
1624309570000|2021-06-21 21:06:10|1935.61|1922.61|1932.79|1919.79|1935.61|1922.61|1932.79|1919.79|37
1624309580000|2021-06-21 21:06:20|1932.78|1919.78|1933.36|1920.36|1933.61|1920.61|1932.58|1919.58|36
1624309590000|2021-06-21 21:06:30|1933.37|1920.37|1933.27|1920.27|1934.16|1921.16|1932.59|1919.59|35
1624309600000|2021-06-21 21:06:40|1933.26|1920.26|1931.45|1918.45|1933.45|1920.45|1931.33|1918.33|28
1624309610000|2021-06-21 21:06:50|1931.61|1918.61|1933.58|1920.58|1934.02|1921.02|1931.61|1918.61|38
1624309620000|2021-06-21 21:07:00|1933.51|1920.51|1933.8|1920.8|1933.8|1920.8|1933.47|1920.47|31
1624309630000|2021-06-21 21:07:10|1933.68|1920.68|1932.57|1919.57|1933.82|1920.82|1932.57|1919.57|27
1624309640000|2021-06-21 21:07:20|1932.45|1919.45|1932.58|1919.58|1932.69|1919.69|1931.93|1918.93|35
1624309650000|2021-06-21 21:07:30|1932.55|1919.55|1933.16|1920.16|1933.22|1920.22|1932.55|1919.55|37
1624309660000|2021-06-21 21:07:40|1933.19|1920.19|1932.14|1919.14|1933.26|1920.26|1932.14|1919.14|29
1624309670000|2021-06-21 21:07:50|1932.18|1919.18|1931.18|1918.18|1932.21|1919.21|1931.18|1918.18|32
1624309680000|2021-06-21 21:08:00|1931.46|1918.46|1933.01|1920.01|1933.82|1920.82|1931.46|1918.46|35
1624309690000|2021-06-21 21:08:10|1932.97|1919.97|1931.76|1918.76|1933.14|1920.14|1931.76|1918.76|29
1624309700000|2021-06-21 21:08:20|1931.73|1918.73|1931.29|1918.29|1931.77|1918.77|1931.2|1918.2|35
1624309710000|2021-06-21 21:08:30|1931.27|1918.27|1929.94|1916.94|1931.62|1918.62|1929.68|1916.68|36
1624309720000|2021-06-21 21:08:40|1929.62|1916.62|1930.36|1917.36|1930.83|1917.83|1929.14|1916.14|38
1624309730000|2021-06-21 21:08:50|1930.37|1917.37|1931.77|1918.77|1932.01|1919.01|1930.28|1917.28|36
1624309740000|2021-06-21 21:09:00|1931.7|1918.7|1932.43|1919.43|1932.43|1919.43|1931.69|1918.69|36
1624309750000|2021-06-21 21:09:10|1932.56|1919.56|1932.45|1919.45|1932.68|1919.68|1932.06|1919.06|34
1624309760000|2021-06-21 21:09:20|1932.4|1919.4|1931.15|1918.15|1932.4|1919.4|1930.58|1917.58|36
1624309770000|2021-06-21 21:09:30|1931.09|1918.09|1931.95|1918.95|1931.99|1918.99|1931.09|1918.09|31
1624309780000|2021-06-21 21:09:40|1931.84|1918.84|1932.14|1919.14|1932.2|1919.2|1931.81|1918.81|27
1624309790000|2021-06-21 21:09:50|1932.21|1919.21|1932.55|1919.55|1932.74|1919.74|1932.07|1919.07|29
1624309800000|2021-06-21 21:10:00|1932.54|1919.54|1932.27|1919.27|1932.62|1919.62|1932.26|1919.26|34
1624309810000|2021-06-21 21:10:10|1932.22|1919.22|1931.04|1918.04|1932.3|1919.3|1930.93|1917.93|33
1624309820000|2021-06-21 21:10:20|1930.88|1917.88|1931.57|1918.57|1931.9|1918.9|1930.88|1917.88|29
1624309830000|2021-06-21 21:10:30|1931.63|1918.63|1931.83|1918.83|1932.06|1919.06|1931.49|1918.49|24
1624309840000|2021-06-21 21:10:40|1931.84|1918.84|1931.59|1918.59|1932.02|1919.02|1931.54|1918.54|29
1624309850000|2021-06-21 21:10:50|1931.58|1918.58|1931.73|1918.73|1931.74|1918.74|1931.51|1918.51|18
1624309860000|2021-06-21 21:11:00|1931.68|1918.68|1932.58|1919.58|1932.58|1919.58|1931.68|1918.68|26
1624309870000|2021-06-21 21:11:10|1932.69|1919.69|1934.38|1921.38|1934.38|1921.38|1932.65|1919.65|34
1624309880000|2021-06-21 21:11:20|1934.39|1921.39|1932.74|1919.74|1934.48|1921.48|1932.74|1919.74|23
1624309890000|2021-06-21 21:11:30|1932.71|1919.71|1932.77|1919.77|1932.78|1919.78|1932.51|1919.51|21
1624309900000|2021-06-21 21:11:40|1932.76|1919.76|1932.34|1919.34|1932.78|1919.78|1932.12|1919.12|29
1624309910000|2021-06-21 21:11:50|1932.23|1919.23|1932.08|1919.08|1932.4|1919.4|1932.08|1919.08|17
1624309920000|2021-06-21 21:12:00|1932.07|1919.07|1931.71|1918.71|1932.07|1919.07|1931.7|1918.7|12
1624309930000|2021-06-21 21:12:10|1931.69|1918.69|1931|1918|1931.69|1918.69|1931|1918|16
1624309940000|2021-06-21 21:12:20|1930.94|1917.94|1929.42|1916.42|1930.95|1917.95|1929.39|1916.39|23
1624309950000|2021-06-21 21:12:30|1929.4|1916.4|1928.26|1915.26|1929.88|1916.88|1927.93|1914.93|36
1624309960000|2021-06-21 21:12:40|1928.16|1915.16|1929.45|1916.45|1929.99|1916.99|1928.16|1915.16|38
1624309970000|2021-06-21 21:12:50|1929.04|1916.04|1926.75|1913.75|1929.72|1916.72|1926.75|1913.75|36
1624309980000|2021-06-21 21:13:00|1926.66|1913.66|1925.16|1912.16|1926.66|1913.66|1925.16|1912.16|30
1624309990000|2021-06-21 21:13:10|1925.38|1912.38|1924.17|1911.17|1925.67|1912.67|1924.17|1911.17|32
1624310000000|2021-06-21 21:13:20|1924.42|1911.42|1924.17|1911.17|1924.69|1911.69|1924.15|1911.15|37
1624310010000|2021-06-21 21:13:30|1924.29|1911.29|1924.38|1911.38|1924.38|1911.38|1924.11|1911.11|25
1624310020000|2021-06-21 21:13:40|1924.26|1911.26|1924.18|1911.18|1924.26|1911.26|1923.87|1910.87|34
1624310030000|2021-06-21 21:13:50|1924.2|1911.2|1923.54|1910.54|1924.28|1911.28|1922.88|1909.88|30
1624310040000|2021-06-21 21:14:00|1923.44|1910.44|1923.49|1910.49|1923.55|1910.55|1923.06|1910.06|24
1624310050000|2021-06-21 21:14:10|1923.47|1910.47|1923.78|1910.78|1923.78|1910.78|1922.61|1909.61|37
1624310060000|2021-06-21 21:14:20|1923.68|1910.68|1922.2|1909.2|1923.99|1910.99|1921.97|1908.97|30
1624310070000|2021-06-21 21:14:30|1922.17|1909.17|1921.5|1908.5|1922.17|1909.17|1921.5|1908.5|25
1624310080000|2021-06-21 21:14:40|1921.61|1908.61|1921.29|1908.29|1921.96|1908.96|1921.15|1908.15|24
1624310090000|2021-06-21 21:14:50|1921.28|1908.28|1921.55|1908.55|1921.63|1908.63|1919.89|1906.89|32
1624310100000|2021-06-21 21:15:00|1921.89|1908.89|1919.83|1906.83|1921.89|1908.89|1919.3|1906.3|26
1624310110000|2021-06-21 21:15:10|1919.65|1906.65|1918.43|1905.43|1919.65|1906.65|1918|1905|21
1624310120000|2021-06-21 21:15:20|1918.21|1905.21|1918.44|1905.44|1918.96|1905.96|1917.84|1904.84|31
1624310130000|2021-06-21 21:15:30|1919.11|1906.11|1918.47|1905.47|1919.11|1906.11|1917.7|1904.7|24
1624310140000|2021-06-21 21:15:40|1918.39|1905.39|1918.41|1905.41|1918.99|1905.99|1916.5|1903.5|27
1624310150000|2021-06-21 21:15:50|1918.76|1905.76|1916.24|1903.24|1918.84|1905.84|1913.56|1900.56|29
1624310160000|2021-06-21 21:16:00|1916.89|1903.89|1915.27|1902.27|1918.84|1905.84|1914.55|1901.55|27
1624310170000|2021-06-21 21:16:10|1915.55|1902.55|1916.79|1903.79|1917.6|1904.6|1915.53|1902.53|35
1624310180000|2021-06-21 21:16:20|1916.94|1903.94|1915.12|1902.12|1917.37|1904.37|1915.12|1902.12|38
1624310190000|2021-06-21 21:16:30|1914.97|1901.97|1917.54|1904.54|1917.58|1904.58|1914.31|1901.31|37
1624310200000|2021-06-21 21:16:40|1917.67|1904.67|1917.68|1904.68|1919.57|1906.57|1917.58|1904.58|39
1624310210000|2021-06-21 21:16:50|1917.51|1904.51|1915.99|1902.99|1917.51|1904.51|1914.89|1901.89|38
1624310220000|2021-06-21 21:17:00|1916.02|1903.02|1915.19|1902.19|1916.02|1903.02|1914.02|1901.02|33
1624310230000|2021-06-21 21:17:10|1915.25|1902.25|1915.22|1902.22|1915.36|1902.36|1913.61|1900.61|22
1624310240000|2021-06-21 21:17:20|1915.07|1902.07|1914.31|1901.31|1915.39|1902.39|1914.31|1901.31|32
1624310250000|2021-06-21 21:17:30|1915.18|1902.18|1915.14|1902.14|1915.41|1902.41|1914.77|1901.77|22
1624310260000|2021-06-21 21:17:40|1916.11|1903.11|1915.3|1902.3|1916.46|1903.46|1915.3|1902.3|37
1624310270000|2021-06-21 21:17:50|1915.31|1902.31|1914.28|1901.28|1915.5|1902.5|1914.28|1901.28|21
1624310280000|2021-06-21 21:18:00|1914.27|1901.27|1917.38|1904.38|1917.83|1904.83|1914.25|1901.25|36
1624310290000|2021-06-21 21:18:10|1917.37|1904.37|1916.03|1903.03|1917.87|1904.87|1916.03|1903.03|36
1624310300000|2021-06-21 21:18:20|1916.22|1903.22|1914.25|1901.25|1916.22|1903.22|1914.25|1901.25|37
1624310310000|2021-06-21 21:18:30|1914.23|1901.23|1916.06|1903.06|1916.1|1903.1|1914.08|1901.08|31
1624310320000|2021-06-21 21:18:40|1916.02|1903.02|1917.14|1904.14|1917.14|1904.14|1915.98|1902.98|38
1624310330000|2021-06-21 21:18:50|1917.94|1904.94|1918.7|1905.7|1919.5|1906.5|1917.94|1904.94|37
1624310340000|2021-06-21 21:19:00|1918.69|1905.69|1921.34|1908.34|1921.34|1908.34|1918.69|1905.69|34
1624310350000|2021-06-21 21:19:10|1921.37|1908.37|1919.77|1906.77|1921.95|1908.95|1919.77|1906.77|34
1624310360000|2021-06-21 21:19:20|1919.67|1906.67|1920.06|1907.06|1920.11|1907.11|1919.44|1906.44|31
1624310370000|2021-06-21 21:19:30|1920.09|1907.09|1921.9|1908.9|1921.9|1908.9|1920.09|1907.09|29
1624310380000|2021-06-21 21:19:40|1921.93|1908.93|1925.25|1912.25|1925.25|1912.25|1921.93|1908.93|37
1624310390000|2021-06-21 21:19:50|1925.47|1912.47|1928.86|1915.86|1929.83|1916.83|1925.47|1912.47|36
1624310400000|2021-06-21 21:20:00|1928.88|1915.88|1929.11|1916.11|1929.76|1916.76|1928.81|1915.81|31
1624310410000|2021-06-21 21:20:10|1929.07|1916.07|1928.74|1915.74|1929.57|1916.57|1928.46|1915.46|30
1624310420000|2021-06-21 21:20:20|1928.76|1915.76|1928.38|1915.38|1928.85|1915.85|1928.38|1915.38|29
1624310430000|2021-06-21 21:20:30|1928.52|1915.52|1925.43|1912.43|1928.62|1915.62|1925.43|1912.43|26
1624310440000|2021-06-21 21:20:40|1926.15|1913.15|1925.29|1912.29|1926.7|1913.7|1924.82|1911.82|31
1624310450000|2021-06-21 21:20:50|1925.27|1912.27|1922.15|1909.15|1926.16|1913.16|1921.07|1908.07|35
1624310460000|2021-06-21 21:21:00|1922.03|1909.03|1921.28|1908.28|1922.31|1909.31|1920.75|1907.75|32
1624310470000|2021-06-21 21:21:10|1921.32|1908.32|1922.4|1909.4|1922.59|1909.59|1921.27|1908.27|32
1624310480000|2021-06-21 21:21:20|1922.39|1909.39|1922.59|1909.59|1922.61|1909.61|1922.39|1909.39|22
1624310490000|2021-06-21 21:21:30|1922.6|1909.6|1922.68|1909.68|1922.69|1909.69|1922.19|1909.19|29
1624310500000|2021-06-21 21:21:40|1922.6|1909.6|1925|1912|1925|1912|1922.59|1909.59|30
1624310510000|2021-06-21 21:21:50|1925.03|1912.03|1926.67|1913.67|1927.29|1914.29|1924.39|1911.39|31
1624310520000|2021-06-21 21:22:00|1926.69|1913.69|1924.5|1911.5|1927.13|1914.13|1924.47|1911.47|34
1624310530000|2021-06-21 21:22:10|1924.47|1911.47|1924.54|1911.54|1924.77|1911.77|1923.6|1910.6|32
1624310540000|2021-06-21 21:22:20|1924.48|1911.48|1926.72|1913.72|1926.79|1913.79|1924.48|1911.48|33
1624310550000|2021-06-21 21:22:30|1926.85|1913.85|1926.89|1913.89|1927.16|1914.16|1926.82|1913.82|25
1624310560000|2021-06-21 21:22:40|1926.88|1913.88|1926.65|1913.65|1926.88|1913.88|1926.34|1913.34|32
1624310570000|2021-06-21 21:22:50|1927.22|1914.22|1928.41|1915.41|1928.43|1915.43|1927.22|1914.22|34
1624310580000|2021-06-21 21:23:00|1928.46|1915.46|1928.32|1915.32|1928.67|1915.67|1928.18|1915.18|38
1624310590000|2021-06-21 21:23:10|1928.33|1915.33|1927.77|1914.77|1928.33|1915.33|1927.68|1914.68|29
1624310600000|2021-06-21 21:23:20|1927.71|1914.71|1927.51|1914.51|1927.97|1914.97|1927.44|1914.44|36
1624310610000|2021-06-21 21:23:30|1927.49|1914.49|1928.64|1915.64|1928.93|1915.93|1927.41|1914.41|25
1624310620000|2021-06-21 21:23:40|1928.67|1915.67|1928.88|1915.88|1928.88|1915.88|1928.44|1915.44|30
1624310630000|2021-06-21 21:23:50|1928.82|1915.82|1928.62|1915.62|1928.99|1915.99|1928.5|1915.5|23
1624310640000|2021-06-21 21:24:00|1928.57|1915.57|1928.71|1915.71|1929.14|1916.14|1928.57|1915.57|26
1624310650000|2021-06-21 21:24:10|1928.61|1915.61|1929.29|1916.29|1929.29|1916.29|1928.61|1915.61|28
1624310660000|2021-06-21 21:24:20|1929.31|1916.31|1929.88|1916.88|1930.32|1917.32|1929.31|1916.31|32
1624310670000|2021-06-21 21:24:30|1929.87|1916.87|1930.73|1917.73|1930.8|1917.8|1929.87|1916.87|30
1624310680000|2021-06-21 21:24:40|1930.61|1917.61|1931.24|1918.24|1931.26|1918.26|1930.61|1917.61|30
1624310690000|2021-06-21 21:24:50|1931.3|1918.3|1930.96|1917.96|1931.44|1918.44|1930.62|1917.62|32
1624310700000|2021-06-21 21:25:00|1930.99|1917.99|1932.73|1919.73|1932.8|1919.8|1930.98|1917.98|30
1624310710000|2021-06-21 21:25:10|1932.79|1919.79|1933.77|1920.77|1935.17|1922.17|1932.79|1919.79|33
1624310720000|2021-06-21 21:25:20|1933.8|1920.8|1935.15|1922.15|1935.43|1922.43|1933.8|1920.8|32
1624310730000|2021-06-21 21:25:30|1934.93|1921.93|1937.49|1924.49|1937.49|1924.49|1933.28|1920.28|33
1624310740000|2021-06-21 21:25:40|1937.34|1924.34|1937.35|1924.35|1937.58|1924.58|1936.62|1923.62|26
1624310750000|2021-06-21 21:25:50|1937.36|1924.36|1940.47|1927.47|1940.54|1927.54|1936.17|1923.17|31
1624310760000|2021-06-21 21:26:00|1939.99|1926.99|1939.54|1926.54|1940.11|1927.11|1938.48|1925.48|37
1624310770000|2021-06-21 21:26:10|1939.98|1926.98|1937.57|1924.57|1939.98|1926.98|1937.52|1924.52|39
1624310780000|2021-06-21 21:26:20|1937.56|1924.56|1937.79|1924.79|1938.06|1925.06|1937.43|1924.43|37
1624310790000|2021-06-21 21:26:30|1937.72|1924.72|1937.28|1924.28|1937.85|1924.85|1937.27|1924.27|33
1624310800000|2021-06-21 21:26:40|1937.22|1924.22|1936.95|1923.95|1937.3|1924.3|1936.95|1923.95|35
1624310810000|2021-06-21 21:26:50|1936.97|1923.97|1937.61|1924.61|1938.86|1925.86|1936.81|1923.81|29
1624310820000|2021-06-21 21:27:00|1937.43|1924.43|1936.45|1923.45|1937.43|1924.43|1936.45|1923.45|36
1624310830000|2021-06-21 21:27:10|1936.46|1923.46|1935.69|1922.69|1936.46|1923.46|1935.69|1922.69|29
1624310840000|2021-06-21 21:27:20|1935.68|1922.68|1934.04|1921.04|1935.88|1922.88|1933.98|1920.98|31
1624310850000|2021-06-21 21:27:30|1933.94|1920.94|1935.62|1922.62|1935.62|1922.62|1932.82|1919.82|38
1624310860000|2021-06-21 21:27:40|1935.5|1922.5|1934.41|1921.41|1935.5|1922.5|1934.35|1921.35|36
1624310870000|2021-06-21 21:27:50|1934.4|1921.4|1935.2|1922.2|1936.61|1923.61|1934.4|1921.4|38
1624310880000|2021-06-21 21:28:00|1935.18|1922.18|1935.24|1922.24|1935.47|1922.47|1935.18|1922.18|30
1624310890000|2021-06-21 21:28:10|1935.3|1922.3|1935.12|1922.12|1935.33|1922.33|1935.12|1922.12|23
1624310900000|2021-06-21 21:28:20|1935.15|1922.15|1934.83|1921.83|1935.15|1922.15|1934.77|1921.77|27
1624310910000|2021-06-21 21:28:30|1934.81|1921.81|1934.66|1921.66|1934.81|1921.81|1934.62|1921.62|17
1624310920000|2021-06-21 21:28:40|1934.6|1921.6|1934.44|1921.44|1934.67|1921.67|1934.34|1921.34|22
1624310930000|2021-06-21 21:28:50|1934.35|1921.35|1933.29|1920.29|1934.35|1921.35|1933.27|1920.27|22
1624310940000|2021-06-21 21:29:00|1933.03|1920.03|1929.66|1916.66|1933.03|1920.03|1929.53|1916.53|35
1624310950000|2021-06-21 21:29:10|1929.43|1916.43|1930.75|1917.75|1930.98|1917.98|1929.43|1916.43|30
1624310960000|2021-06-21 21:29:20|1930.76|1917.76|1931.63|1918.63|1932.73|1919.73|1930.76|1917.76|32
1624310970000|2021-06-21 21:29:30|1931.61|1918.61|1931.43|1918.43|1932.5|1919.5|1931.25|1918.25|29
1624310980000|2021-06-21 21:29:40|1931.41|1918.41|1929.16|1916.16|1931.64|1918.64|1928.74|1915.74|32
1624310990000|2021-06-21 21:29:50|1930|1917|1927.67|1914.67|1930.85|1917.85|1927.59|1914.59|27
1624311000000|2021-06-21 21:30:00|1927.58|1914.58|1927.56|1914.56|1927.72|1914.72|1927.55|1914.55|28
1624311010000|2021-06-21 21:30:10|1927.58|1914.58|1927.43|1914.43|1927.69|1914.69|1927.38|1914.38|32
1624311020000|2021-06-21 21:30:20|1927.39|1914.39|1926.48|1913.48|1927.64|1914.64|1926.48|1913.48|30
1624311030000|2021-06-21 21:30:30|1927.12|1914.12|1925.82|1912.82|1927.41|1914.41|1924.07|1911.07|32
1624311040000|2021-06-21 21:30:40|1925.88|1912.88|1926.75|1913.75|1926.76|1913.76|1925.57|1912.57|33
1624311050000|2021-06-21 21:30:50|1926.7|1913.7|1925.38|1912.38|1926.7|1913.7|1925.01|1912.01|32
1624311060000|2021-06-21 21:31:00|1924.23|1911.23|1923.21|1910.21|1924.27|1911.27|1923.21|1910.21|28
1624311070000|2021-06-21 21:31:10|1923.32|1910.32|1923.28|1910.28|1923.68|1910.68|1923.2|1910.2|27
1624311080000|2021-06-21 21:31:20|1923.31|1910.31|1924.22|1911.22|1924.28|1911.28|1923.28|1910.28|37
1624311090000|2021-06-21 21:31:30|1924.23|1911.23|1925.78|1912.78|1925.83|1912.83|1924.22|1911.22|36
1624311100000|2021-06-21 21:31:40|1925.7|1912.7|1926.08|1913.08|1926.1|1913.1|1925.69|1912.69|23
1624311110000|2021-06-21 21:31:50|1926.09|1913.09|1925.74|1912.74|1926.14|1913.14|1925.67|1912.67|35
1624311120000|2021-06-21 21:32:00|1925.83|1912.83|1925.3|1912.3|1925.86|1912.86|1925.3|1912.3|31
1624311130000|2021-06-21 21:32:10|1925.19|1912.19|1925.18|1912.18|1925.85|1912.85|1924.73|1911.73|33
1624311140000|2021-06-21 21:32:20|1924.97|1911.97|1925.52|1912.52|1925.55|1912.55|1924.48|1911.48|31
1624311150000|2021-06-21 21:32:30|1924.81|1911.81|1924.29|1911.29|1925.85|1912.85|1924|1911|34
1624311160000|2021-06-21 21:32:40|1924.31|1911.31|1924.1|1911.1|1924.45|1911.45|1924.01|1911.01|33
1624311170000|2021-06-21 21:32:50|1924.51|1911.51|1920.21|1907.21|1924.51|1911.51|1920.21|1907.21|28
1624311180000|2021-06-21 21:33:00|1920.2|1907.2|1922.96|1909.96|1922.96|1909.96|1920.2|1907.2|30
1624311190000|2021-06-21 21:33:10|1922.04|1909.04|1921.16|1908.16|1922.53|1909.53|1920.44|1907.44|35
1624311200000|2021-06-21 21:33:20|1921.21|1908.21|1920.72|1907.72|1921.45|1908.45|1920.28|1907.28|30
1624311210000|2021-06-21 21:33:30|1920.77|1907.77|1921.49|1908.49|1921.57|1908.57|1920.77|1907.77|25
1624311220000|2021-06-21 21:33:40|1921.52|1908.52|1921.33|1908.33|1921.62|1908.62|1921.33|1908.33|25
1624311230000|2021-06-21 21:33:50|1921.36|1908.36|1921.72|1908.72|1921.72|1908.72|1921.36|1908.36|25
1624311240000|2021-06-21 21:34:00|1922.56|1909.56|1924.02|1911.02|1924.03|1911.03|1922.56|1909.56|30
1624311250000|2021-06-21 21:34:10|1924.22|1911.22|1925.15|1912.15|1925.55|1912.55|1924.22|1911.22|32
1624311260000|2021-06-21 21:34:20|1925.09|1912.09|1925.85|1912.85|1925.86|1912.86|1925.06|1912.06|33
1624311270000|2021-06-21 21:34:30|1925.95|1912.95|1925.82|1912.82|1926.01|1913.01|1925.54|1912.54|29
1624311280000|2021-06-21 21:34:40|1925.71|1912.71|1926.17|1913.17|1926.17|1913.17|1925.62|1912.62|31
1624311290000|2021-06-21 21:34:50|1926.18|1913.18|1926.87|1913.87|1926.91|1913.91|1926.07|1913.07|29
1624311300000|2021-06-21 21:35:00|1926.71|1913.71|1927.19|1914.19|1927.31|1914.31|1926.69|1913.69|31
1624311310000|2021-06-21 21:35:10|1927.06|1914.06|1927.42|1914.42|1927.57|1914.57|1927.06|1914.06|26
1624311320000|2021-06-21 21:35:20|1927.41|1914.41|1927.18|1914.18|1927.64|1914.64|1927.17|1914.17|26
1624311330000|2021-06-21 21:35:30|1927.17|1914.17|1928.26|1915.26|1928.26|1915.26|1927.14|1914.14|31
1624311340000|2021-06-21 21:35:40|1928.28|1915.28|1929.69|1916.69|1929.69|1916.69|1928.28|1915.28|29
1624311350000|2021-06-21 21:35:50|1929.7|1916.7|1930.42|1917.42|1930.44|1917.44|1929.69|1916.69|14
1624311360000|2021-06-21 21:36:00|1930.41|1917.41|1932.25|1919.25|1932.26|1919.26|1930.41|1917.41|27
1624311370000|2021-06-21 21:36:10|1932.35|1919.35|1933.58|1920.58|1933.58|1920.58|1932.35|1919.35|30
1624311380000|2021-06-21 21:36:20|1933.64|1920.64|1934.78|1921.78|1934.78|1921.78|1933.64|1920.64|24
1624311390000|2021-06-21 21:36:30|1934.75|1921.75|1934.99|1921.99|1935.55|1922.55|1934.75|1921.75|32
1624311400000|2021-06-21 21:36:40|1934.8|1921.8|1933.07|1920.07|1934.81|1921.81|1933.07|1920.07|33
1624311410000|2021-06-21 21:36:50|1933.06|1920.06|1932.05|1919.05|1933.21|1920.21|1932.05|1919.05|34
1624311420000|2021-06-21 21:37:00|1932.04|1919.04|1932.05|1919.05|1932.44|1919.44|1932.04|1919.04|35
1624311430000|2021-06-21 21:37:10|1932.07|1919.07|1932.17|1919.17|1932.24|1919.24|1932.06|1919.06|31
1624311440000|2021-06-21 21:37:20|1932.19|1919.19|1931.76|1918.76|1932.23|1919.23|1931.76|1918.76|33
1624311450000|2021-06-21 21:37:30|1931.75|1918.75|1931.64|1918.64|1931.76|1918.76|1931.64|1918.64|15
1624311460000|2021-06-21 21:37:40|1931.55|1918.55|1931.12|1918.12|1931.55|1918.55|1931.07|1918.07|12
1624311470000|2021-06-21 21:37:50|1931.04|1918.04|1930.67|1917.67|1931.17|1918.17|1930.66|1917.66|15
1624311480000|2021-06-21 21:38:00|1930.66|1917.66|1928.99|1915.99|1930.72|1917.72|1927.73|1914.73|29
1624311490000|2021-06-21 21:38:10|1928.71|1915.71|1927.58|1914.58|1929.07|1916.07|1927.09|1914.09|30
1624311500000|2021-06-21 21:38:20|1927.72|1914.72|1925.56|1912.56|1927.72|1914.72|1925.45|1912.45|31
1624311510000|2021-06-21 21:38:30|1924.56|1911.56|1925.42|1912.42|1926.67|1913.67|1924.44|1911.44|36
1624311520000|2021-06-21 21:38:40|1926.44|1913.44|1924.49|1911.49|1926.44|1913.44|1924.32|1911.32|33
1624311530000|2021-06-21 21:38:50|1924.5|1911.5|1924.92|1911.92|1925.17|1912.17|1924.4|1911.4|26
1624311540000|2021-06-21 21:39:00|1924.9|1911.9|1924.64|1911.64|1924.99|1911.99|1924.64|1911.64|31
1624311550000|2021-06-21 21:39:10|1924.61|1911.61|1922.69|1909.69|1924.69|1911.69|1922.44|1909.44|32
1624311560000|2021-06-21 21:39:20|1922.59|1909.59|1922.67|1909.67|1922.94|1909.94|1921.33|1908.33|25
1624311570000|2021-06-21 21:39:30|1922.66|1909.66|1921.36|1908.36|1923.03|1910.03|1920.96|1907.96|28
1624311580000|2021-06-21 21:39:40|1921.21|1908.21|1920.06|1907.06|1921.4|1908.4|1920.01|1907.01|30
1624311590000|2021-06-21 21:39:50|1919.86|1906.86|1919.07|1906.07|1920.09|1907.09|1919.05|1906.05|31
1624311600000|2021-06-21 21:40:00|1919.11|1906.11|1918.49|1905.49|1919.76|1906.76|1918.02|1905.02|27
1624311610000|2021-06-21 21:40:10|1918.29|1905.29|1915.52|1902.52|1918.84|1905.84|1915.41|1902.41|21
1624311620000|2021-06-21 21:40:20|1915.47|1902.47|1915.75|1902.75|1915.81|1902.81|1915.23|1902.23|30
1624311630000|2021-06-21 21:40:30|1916.1|1903.1|1916.05|1903.05|1916.2|1903.2|1915.81|1902.81|29
1624311640000|2021-06-21 21:40:40|1916.06|1903.06|1918.47|1905.47|1918.56|1905.56|1916.02|1903.02|32
1624311650000|2021-06-21 21:40:50|1918.51|1905.51|1918.64|1905.64|1918.64|1905.64|1918.51|1905.51|35
1624311660000|2021-06-21 21:41:00|1918.7|1905.7|1919.63|1906.63|1919.63|1906.63|1918.69|1905.69|40
1624311670000|2021-06-21 21:41:10|1919.54|1906.54|1918.8|1905.8|1919.55|1906.55|1918.61|1905.61|30
1624311680000|2021-06-21 21:41:20|1918.81|1905.81|1917.1|1904.1|1918.81|1905.81|1917.1|1904.1|24
1624311690000|2021-06-21 21:41:30|1917.43|1904.43|1918.24|1905.24|1918.63|1905.63|1916.92|1903.92|31
1624311700000|2021-06-21 21:41:40|1918.42|1905.42|1918.63|1905.63|1918.78|1905.78|1918.4|1905.4|14
1624311710000|2021-06-21 21:41:50|1918.78|1905.78|1918.63|1905.63|1918.78|1905.78|1918.41|1905.41|16
1624311720000|2021-06-21 21:42:00|1918.79|1905.79|1918.14|1905.14|1918.79|1905.79|1917.54|1904.54|13
1624311730000|2021-06-21 21:42:10|1917.49|1904.49|1917.78|1904.78|1918.77|1905.77|1916.68|1903.68|37
1624311740000|2021-06-21 21:42:20|1917.9|1904.9|1920.37|1907.37|1920.37|1907.37|1917.9|1904.9|38
1624311750000|2021-06-21 21:42:30|1920.36|1907.36|1920.27|1907.27|1920.56|1907.56|1920.23|1907.23|29
1624311760000|2021-06-21 21:42:40|1920.32|1907.32|1919.61|1906.61|1920.32|1907.32|1919.56|1906.56|31
1624311770000|2021-06-21 21:42:50|1919.6|1906.6|1918.26|1905.26|1919.6|1906.6|1918.24|1905.24|28
1624311780000|2021-06-21 21:43:00|1918.3|1905.3|1918.26|1905.26|1918.51|1905.51|1918|1905|25
1624311790000|2021-06-21 21:43:10|1918.36|1905.36|1914.81|1901.81|1918.74|1905.74|1914.81|1901.81|32
1624311800000|2021-06-21 21:43:20|1914.77|1901.77|1913.6|1900.6|1915.46|1902.46|1913.6|1900.6|29
1624311810000|2021-06-21 21:43:30|1914.97|1901.97|1914.88|1901.88|1916.59|1903.59|1913.72|1900.72|33
1624311820000|2021-06-21 21:43:40|1914.94|1901.94|1912.44|1899.44|1916.08|1903.08|1912.29|1899.29|34
1624311830000|2021-06-21 21:43:50|1912.7|1899.7|1911.15|1898.15|1912.7|1899.7|1911.13|1898.13|36
1624311840000|2021-06-21 21:44:00|1911.16|1898.16|1912.91|1899.91|1912.91|1899.91|1911.11|1898.11|34
1624311850000|2021-06-21 21:44:10|1913.16|1900.16|1912.84|1899.84|1913.4|1900.4|1912.79|1899.79|36
1624311860000|2021-06-21 21:44:20|1912.59|1899.59|1912.29|1899.29|1912.61|1899.61|1912.09|1899.09|34
1624311870000|2021-06-21 21:44:30|1912.23|1899.23|1910.84|1897.84|1912.24|1899.24|1908.29|1895.29|34
1624311880000|2021-06-21 21:44:40|1910.85|1897.85|1910.56|1897.56|1912.56|1899.56|1908.6|1895.6|31
1624311890000|2021-06-21 21:44:50|1910.54|1897.54|1910.86|1897.86|1911.14|1898.14|1910.32|1897.32|35
1624311900000|2021-06-21 21:45:00|1910.84|1897.84|1911.64|1898.64|1911.91|1898.91|1910.48|1897.48|32
1624311910000|2021-06-21 21:45:10|1911.62|1898.62|1913.01|1900.01|1913.37|1900.37|1910.25|1897.25|37
1624311920000|2021-06-21 21:45:20|1912.87|1899.87|1911.44|1898.44|1912.87|1899.87|1911.11|1898.11|33
1624311930000|2021-06-21 21:45:30|1910.93|1897.93|1908.03|1895.03|1910.93|1897.93|1908.03|1895.03|36
1624311940000|2021-06-21 21:45:40|1907.79|1894.79|1907.31|1894.31|1908.01|1895.01|1907.08|1894.08|34
1624311950000|2021-06-21 21:45:50|1907.32|1894.32|1903.53|1890.53|1907.32|1894.32|1903.53|1890.53|29
1624311960000|2021-06-21 21:46:00|1903.78|1890.78|1900.09|1887.09|1904.69|1891.69|1899.5|1886.5|19
1624311970000|2021-06-21 21:46:10|1899.57|1886.57|1897.04|1884.04|1899.75|1886.75|1897.04|1884.04|35
1624311980000|2021-06-21 21:46:20|1897|1884|1898.54|1885.54|1898.58|1885.58|1896.79|1883.79|33
1624311990000|2021-06-21 21:46:30|1898.67|1885.67|1901.62|1888.62|1903.16|1890.16|1898.67|1885.67|33
1624312000000|2021-06-21 21:46:40|1901.34|1888.34|1898.82|1885.82|1901.34|1888.34|1898.51|1885.51|31
1624312010000|2021-06-21 21:46:50|1898.36|1885.36|1898.14|1885.14|1898.73|1885.73|1897.6|1884.6|38
1624312020000|2021-06-21 21:47:00|1898.17|1885.17|1899.89|1886.89|1899.98|1886.98|1897.65|1884.65|34
1624312030000|2021-06-21 21:47:10|1900.01|1887.01|1902.3|1889.3|1902.3|1889.3|1900.01|1887.01|31
1624312040000|2021-06-21 21:47:20|1902.25|1889.25|1902.4|1889.4|1902.4|1889.4|1902.1|1889.1|23
1624312050000|2021-06-21 21:47:30|1902.38|1889.38|1902.25|1889.25|1902.97|1889.97|1902.25|1889.25|33
1624312060000|2021-06-21 21:47:40|1902.15|1889.15|1903.06|1890.06|1903.06|1890.06|1901.88|1888.88|21
1624312070000|2021-06-21 21:47:50|1902.8|1889.8|1902.89|1889.89|1903.54|1890.54|1902.8|1889.8|28
1624312080000|2021-06-21 21:48:00|1902.91|1889.91|1902.57|1889.57|1902.91|1889.91|1900.71|1887.71|34
1624312090000|2021-06-21 21:48:10|1902.37|1889.37|1906.64|1893.64|1906.69|1893.69|1902.02|1889.02|35
1624312100000|2021-06-21 21:48:20|1906.38|1893.38|1906.05|1893.05|1906.82|1893.82|1904.78|1891.78|39
1624312110000|2021-06-21 21:48:30|1906.08|1893.08|1905.44|1892.44|1906.4|1893.4|1904.51|1891.51|40
1624312120000|2021-06-21 21:48:40|1905.49|1892.49|1905.33|1892.33|1906.2|1893.2|1905.15|1892.15|35
1624312130000|2021-06-21 21:48:50|1905.19|1892.19|1903.09|1890.09|1905.29|1892.29|1903.03|1890.03|38
1624312140000|2021-06-21 21:49:00|1902.96|1889.96|1900.15|1887.15|1903.82|1890.82|1899.73|1886.73|40
1624312150000|2021-06-21 21:49:10|1900.07|1887.07|1900.19|1887.19|1900.41|1887.41|1899.64|1886.64|40
1624312160000|2021-06-21 21:49:20|1900.11|1887.11|1900.43|1887.43|1901.26|1888.26|1899.98|1886.98|37
1624312170000|2021-06-21 21:49:30|1900.44|1887.44|1902.91|1889.91|1903.58|1890.58|1900.44|1887.44|39
1624312180000|2021-06-21 21:49:40|1903.2|1890.2|1903.98|1890.98|1903.98|1890.98|1902|1889|38
1624312190000|2021-06-21 21:49:50|1904.05|1891.05|1901.01|1888.01|1904.32|1891.32|1901.01|1888.01|35
1624312200000|2021-06-21 21:50:00|1901.14|1888.14|1900.32|1887.32|1901.14|1888.14|1900.03|1887.03|36
1624312210000|2021-06-21 21:50:10|1900.34|1887.34|1899.85|1886.85|1900.6|1887.6|1899.85|1886.85|37
1624312220000|2021-06-21 21:50:20|1899.99|1886.99|1901.88|1888.88|1902.47|1889.47|1899.86|1886.86|39
1624312230000|2021-06-21 21:50:30|1901.86|1888.86|1901.62|1888.62|1901.92|1888.92|1900.78|1887.78|32
1624312240000|2021-06-21 21:50:40|1901.56|1888.56|1900.66|1887.66|1901.56|1888.56|1900.61|1887.61|39
1624312250000|2021-06-21 21:50:50|1900.61|1887.61|1901.13|1888.13|1901.13|1888.13|1900.39|1887.39|37
1624312260000|2021-06-21 21:51:00|1901.14|1888.14|1898.42|1885.42|1901.15|1888.15|1898.42|1885.42|35
1624312270000|2021-06-21 21:51:10|1898.5|1885.5|1897.58|1884.58|1898.5|1885.5|1897.37|1884.37|36
1624312280000|2021-06-21 21:51:20|1897.64|1884.64|1897.45|1884.45|1897.89|1884.89|1897.36|1884.36|30
1624312290000|2021-06-21 21:51:30|1897.44|1884.44|1897.83|1884.83|1897.83|1884.83|1897.07|1884.07|31
1624312300000|2021-06-21 21:51:40|1897.88|1884.88|1896.5|1883.5|1897.88|1884.88|1896.02|1883.02|36
1624312310000|2021-06-21 21:51:50|1896.65|1883.65|1897.44|1884.44|1897.64|1884.64|1896.51|1883.51|33
1624312320000|2021-06-21 21:52:00|1897.33|1884.33|1896.75|1883.75|1897.38|1884.38|1896.75|1883.75|33
1624312330000|2021-06-21 21:52:10|1896.69|1883.69|1896.31|1883.31|1896.84|1883.84|1895.79|1882.79|34
1624312340000|2021-06-21 21:52:20|1896.38|1883.38|1895.94|1882.94|1896.38|1883.38|1895.51|1882.51|27
1624312350000|2021-06-21 21:52:30|1895.82|1882.82|1896.49|1883.49|1896.49|1883.49|1895.67|1882.67|34
1624312360000|2021-06-21 21:52:40|1896.63|1883.63|1898.04|1885.04|1898.04|1885.04|1896.63|1883.63|38
1624312370000|2021-06-21 21:52:50|1897.98|1884.98|1898.16|1885.16|1898.57|1885.57|1897.94|1884.94|34
1624312380000|2021-06-21 21:53:00|1898.22|1885.22|1897.57|1884.57|1898.22|1885.22|1897.46|1884.46|33
1624312390000|2021-06-21 21:53:10|1897.59|1884.59|1897.54|1884.54|1897.61|1884.61|1897.41|1884.41|32
1624312400000|2021-06-21 21:53:20|1897.49|1884.49|1897.85|1884.85|1897.89|1884.89|1897.46|1884.46|24
1624312410000|2021-06-21 21:53:30|1897.83|1884.83|1897.7|1884.7|1898.01|1885.01|1897.7|1884.7|9
1624312420000|2021-06-21 21:53:40|1897.74|1884.74|1897.91|1884.91|1897.91|1884.91|1897.52|1884.52|18
1624312430000|2021-06-21 21:53:50|1897.9|1884.9|1897.53|1884.53|1898.04|1885.04|1897.53|1884.53|30
1624312440000|2021-06-21 21:54:00|1897.64|1884.64|1895.92|1882.92|1897.81|1884.81|1895.79|1882.79|36
1624312450000|2021-06-21 21:54:10|1896.17|1883.17|1895.64|1882.64|1896.27|1883.27|1895.6|1882.6|33
1624312460000|2021-06-21 21:54:20|1895.67|1882.67|1895.73|1882.73|1895.9|1882.9|1895.45|1882.45|31
1624312470000|2021-06-21 21:54:30|1895.78|1882.78|1895.55|1882.55|1895.89|1882.89|1895.44|1882.44|36
1624312480000|2021-06-21 21:54:40|1895.52|1882.52|1895.67|1882.67|1895.68|1882.68|1895.34|1882.34|27
1624312490000|2021-06-21 21:54:50|1895.53|1882.53|1895.63|1882.63|1895.76|1882.76|1895.29|1882.29|29
1624312500000|2021-06-21 21:55:00|1895.58|1882.58|1896.26|1883.26|1896.26|1883.26|1895.42|1882.42|19
1624312510000|2021-06-21 21:55:10|1896.37|1883.37|1897.3|1884.3|1898.08|1885.08|1896.37|1883.37|32
1624312520000|2021-06-21 21:55:20|1897.28|1884.28|1897.15|1884.15|1897.36|1884.36|1896.53|1883.53|38
1624312530000|2021-06-21 21:55:30|1897.26|1884.26|1897.27|1884.27|1897.27|1884.27|1896.72|1883.72|29
1624312540000|2021-06-21 21:55:40|1897.21|1884.21|1896.47|1883.47|1897.55|1884.55|1896.47|1883.47|30
1624312550000|2021-06-21 21:55:50|1896.41|1883.41|1897.19|1884.19|1897.44|1884.44|1895.64|1882.64|36
1624312560000|2021-06-21 21:56:00|1897.14|1884.14|1897.26|1884.26|1897.46|1884.46|1897.11|1884.11|29
1624312570000|2021-06-21 21:56:10|1897.35|1884.35|1898.08|1885.08|1898.08|1885.08|1897.32|1884.32|28
1624312580000|2021-06-21 21:56:20|1898.1|1885.1|1899.52|1886.52|1900.39|1887.39|1898.1|1885.1|34
1624312590000|2021-06-21 21:56:30|1899.16|1886.16|1897.31|1884.31|1899.18|1886.18|1897.27|1884.27|29
1624312600000|2021-06-21 21:56:40|1897.4|1884.4|1898.28|1885.28|1898.63|1885.63|1897.4|1884.4|29
1624312610000|2021-06-21 21:56:50|1898.39|1885.39|1896.55|1883.55|1898.39|1885.39|1896.39|1883.39|37
1624312620000|2021-06-21 21:57:00|1896.49|1883.49|1892.99|1879.99|1896.49|1883.49|1892.99|1879.99|36
1624312630000|2021-06-21 21:57:10|1893.03|1880.03|1890.16|1877.16|1893.7|1880.7|1890.16|1877.16|37
1624312640000|2021-06-21 21:57:20|1890.62|1877.62|1892.29|1879.29|1892.29|1879.29|1890.28|1877.28|33
1624312650000|2021-06-21 21:57:30|1891.79|1878.79|1891.43|1878.43|1892.35|1879.35|1890.15|1877.15|34
1624312660000|2021-06-21 21:57:40|1892.13|1879.13|1892.06|1879.06|1892.79|1879.79|1888.75|1875.75|37
1624312670000|2021-06-21 21:57:50|1892.07|1879.07|1888.79|1875.79|1892.71|1879.71|1888.7|1875.7|34
1624312680000|2021-06-21 21:58:00|1888.94|1875.94|1890.81|1877.81|1890.85|1877.85|1888.94|1875.94|39
1624312690000|2021-06-21 21:58:10|1890.79|1877.79|1892.35|1879.35|1892.98|1879.98|1890.79|1877.79|38
1624312700000|2021-06-21 21:58:20|1892.46|1879.46|1890.37|1877.37|1893.02|1880.02|1890.35|1877.35|35
1624312710000|2021-06-21 21:58:30|1890.4|1877.4|1890.35|1877.35|1890.94|1877.94|1889.69|1876.69|37
1624312720000|2021-06-21 21:58:40|1890.47|1877.47|1891.58|1878.58|1892.22|1879.22|1890.22|1877.22|31
1624312730000|2021-06-21 21:58:50|1891.59|1878.59|1890.37|1877.37|1891.76|1878.76|1890.37|1877.37|28
1624312740000|2021-06-21 21:59:00|1890.54|1877.54|1887.85|1874.85|1890.54|1877.54|1887.85|1874.85|31
1624312750000|2021-06-21 21:59:10|1887.93|1874.93|1887.89|1874.89|1888.18|1875.18|1887.68|1874.68|36
1624312760000|2021-06-21 21:59:20|1887.94|1874.94|1887.08|1874.08|1888|1875|1886.34|1873.34|35
1624312770000|2021-06-21 21:59:30|1886.69|1873.69|1881.94|1868.94|1888.36|1875.36|1881.93|1868.93|31
1624312780000|2021-06-21 21:59:40|1881.95|1868.95|1881.63|1868.63|1882.23|1869.23|1881.06|1868.06|34
1624312790000|2021-06-21 21:59:50|1881.62|1868.62|1882.95|1869.95|1883.73|1870.73|1881.31|1868.31|35
1624312800000|2021-06-21 22:00:00|1883.06|1870.06|1887.31|1874.31|1887.87|1874.87|1883.06|1870.06|37
1624312810000|2021-06-21 22:00:10|1887.37|1874.37|1887.41|1874.41|1887.89|1874.89|1886.76|1873.76|38
1624312820000|2021-06-21 22:00:20|1887.52|1874.52|1892.93|1879.93|1892.93|1879.93|1887.52|1874.52|35
1624312830000|2021-06-21 22:00:30|1892.96|1879.96|1897.36|1884.36|1898.16|1885.16|1892.96|1879.96|38
1624312840000|2021-06-21 22:00:40|1897.28|1884.28|1897.99|1884.99|1899.4|1886.4|1896.39|1883.39|38
1624312850000|2021-06-21 22:00:50|1898.19|1885.19|1899.99|1886.99|1901.07|1888.07|1898.19|1885.19|38
1624312860000|2021-06-21 22:01:00|1901.14|1888.14|1900.14|1887.14|1901.78|1888.78|1899.48|1886.48|39
1624312870000|2021-06-21 22:01:10|1900.32|1887.32|1899.7|1886.7|1900.32|1887.32|1899.67|1886.67|31
1624312880000|2021-06-21 22:01:20|1900.1|1887.1|1899.26|1886.26|1900.1|1887.1|1899.24|1886.24|28
1624312890000|2021-06-21 22:01:30|1899.27|1886.27|1896.52|1883.52|1899.27|1886.27|1894.37|1881.37|37
1624312900000|2021-06-21 22:01:40|1896.57|1883.57|1895.22|1882.22|1897.83|1884.83|1894.43|1881.43|39
1624312910000|2021-06-21 22:01:50|1896.22|1883.22|1894.3|1881.3|1896.56|1883.56|1893.4|1880.4|38
1624312920000|2021-06-21 22:02:00|1894.71|1881.71|1894.95|1881.95|1895.07|1882.07|1894.59|1881.59|30
1624312930000|2021-06-21 22:02:10|1894.97|1881.97|1894.67|1881.67|1895.07|1882.07|1894.66|1881.66|25
1624312940000|2021-06-21 22:02:20|1894.56|1881.56|1893.81|1880.81|1894.56|1881.56|1893.18|1880.18|31
1624312950000|2021-06-21 22:02:30|1893.78|1880.78|1893.58|1880.58|1894.29|1881.29|1892.49|1879.49|23
1624312960000|2021-06-21 22:02:40|1893.11|1880.11|1893.39|1880.39|1893.39|1880.39|1892.01|1879.01|36
1624312970000|2021-06-21 22:02:50|1893.7|1880.7|1892.65|1879.65|1893.71|1880.71|1891.26|1878.26|23
1624312980000|2021-06-21 22:03:00|1892.32|1879.32|1891.15|1878.15|1893.22|1880.22|1890.33|1877.33|36
1624312990000|2021-06-21 22:03:10|1891.14|1878.14|1891.7|1878.7|1892.05|1879.05|1890.8|1877.8|37
1624313000000|2021-06-21 22:03:20|1891.77|1878.77|1892.23|1879.23|1892.35|1879.35|1891.52|1878.52|28
1624313010000|2021-06-21 22:03:30|1892.28|1879.28|1892.3|1879.3|1892.98|1879.98|1892.28|1879.28|29
1624313020000|2021-06-21 22:03:40|1892.29|1879.29|1891.02|1878.02|1892.29|1879.29|1888.39|1875.39|28
1624313030000|2021-06-21 22:03:50|1890.8|1877.8|1891.4|1878.4|1891.74|1878.74|1890.79|1877.79|33
1624313040000|2021-06-21 22:04:00|1890.88|1877.88|1890.53|1877.53|1891.48|1878.48|1890.53|1877.53|26
1624313050000|2021-06-21 22:04:10|1890.51|1877.51|1890.35|1877.35|1891.14|1878.14|1889.93|1876.93|19
1624313060000|2021-06-21 22:04:20|1890.34|1877.34|1890.49|1877.49|1890.98|1877.98|1886.07|1873.07|26
1624313070000|2021-06-21 22:04:30|1890.48|1877.48|1889.01|1876.01|1890.48|1877.48|1886.32|1873.32|38
1624313080000|2021-06-21 22:04:40|1888.97|1875.97|1888.56|1875.56|1889.41|1876.41|1888.38|1875.38|39
1624313090000|2021-06-21 22:04:50|1888.52|1875.52|1889.41|1876.41|1889.43|1876.43|1888.48|1875.48|33
1624313100000|2021-06-21 22:05:00|1889.43|1876.43|1891.84|1878.84|1892.66|1879.66|1889.43|1876.43|32
1624313110000|2021-06-21 22:05:10|1891.8|1878.8|1892.19|1879.19|1892.34|1879.34|1891.03|1878.03|35
1624313120000|2021-06-21 22:05:20|1892.35|1879.35|1891.56|1878.56|1892.44|1879.44|1891.49|1878.49|35
1624313130000|2021-06-21 22:05:30|1891.46|1878.46|1891.72|1878.72|1891.89|1878.89|1891.33|1878.33|29
1624313140000|2021-06-21 22:05:40|1891.75|1878.75|1890.37|1877.37|1891.81|1878.81|1890.04|1877.04|37
1624313150000|2021-06-21 22:05:50|1890.11|1877.11|1889.23|1876.23|1890.11|1877.11|1888.42|1875.42|36
1624313160000|2021-06-21 22:06:00|1889.41|1876.41|1890.8|1877.8|1890.9|1877.9|1889.41|1876.41|30
1624313170000|2021-06-21 22:06:10|1890.89|1877.89|1890.67|1877.67|1890.98|1877.98|1890.48|1877.48|34
1624313180000|2021-06-21 22:06:20|1890.59|1877.59|1890.77|1877.77|1890.84|1877.84|1890.13|1877.13|27
1624313190000|2021-06-21 22:06:30|1890.74|1877.74|1892.51|1879.51|1892.51|1879.51|1890.74|1877.74|24
1624313200000|2021-06-21 22:06:40|1892.5|1879.5|1891.3|1878.3|1893.31|1880.31|1891.3|1878.3|35
1624313210000|2021-06-21 22:06:50|1891.25|1878.25|1893.91|1880.91|1893.93|1880.93|1891.25|1878.25|38
1624313220000|2021-06-21 22:07:00|1893.93|1880.93|1893.68|1880.68|1894.32|1881.32|1892.56|1879.56|31
1624313230000|2021-06-21 22:07:10|1893.66|1880.66|1896.72|1883.72|1896.72|1883.72|1893.44|1880.44|33
1624313240000|2021-06-21 22:07:20|1896.85|1883.85|1894.93|1881.93|1897.55|1884.55|1894.93|1881.93|36
1624313250000|2021-06-21 22:07:30|1894.86|1881.86|1894.46|1881.46|1894.86|1881.86|1893.65|1880.65|36
1624313260000|2021-06-21 22:07:40|1894.53|1881.53|1896.98|1883.98|1896.98|1883.98|1894.47|1881.47|37
1624313270000|2021-06-21 22:07:50|1896.94|1883.94|1898.64|1885.64|1899.36|1886.36|1896.94|1883.94|36
1624313280000|2021-06-21 22:08:00|1898.43|1885.43|1896.01|1883.01|1898.43|1885.43|1895.58|1882.58|36
1624313290000|2021-06-21 22:08:10|1896.11|1883.11|1895.83|1882.83|1896.2|1883.2|1895.62|1882.62|28
1624313300000|2021-06-21 22:08:20|1895.8|1882.8|1896.4|1883.4|1896.4|1883.4|1894.76|1881.76|33
1624313310000|2021-06-21 22:08:30|1896.44|1883.44|1897.04|1884.04|1897.04|1884.04|1895.99|1882.99|28
1624313320000|2021-06-21 22:08:40|1897.13|1884.13|1897.29|1884.29|1897.98|1884.98|1897.13|1884.13|29
1624313330000|2021-06-21 22:08:50|1897.25|1884.25|1896.34|1883.34|1897.25|1884.25|1895.98|1882.98|31
1624313340000|2021-06-21 22:09:00|1896.38|1883.38|1895.89|1882.89|1897.39|1884.39|1895.88|1882.88|39
1624313350000|2021-06-21 22:09:10|1895.8|1882.8|1895.23|1882.23|1896.4|1883.4|1895.23|1882.23|36
1624313360000|2021-06-21 22:09:20|1895.22|1882.22|1893.79|1880.79|1895.35|1882.35|1893.79|1880.79|35
1624313370000|2021-06-21 22:09:30|1893.56|1880.56|1892.98|1879.98|1893.94|1880.94|1892.98|1879.98|30
1624313380000|2021-06-21 22:09:40|1892.95|1879.95|1892.95|1879.95|1893.12|1880.12|1892.58|1879.58|29
1624313390000|2021-06-21 22:09:50|1892.93|1879.93|1892.6|1879.6|1892.95|1879.95|1892.45|1879.45|27
1624313400000|2021-06-21 22:10:00|1892.59|1879.59|1892.95|1879.95|1892.95|1879.95|1892.54|1879.54|23
1624313410000|2021-06-21 22:10:10|1892.82|1879.82|1892.63|1879.63|1893.07|1880.07|1892.55|1879.55|26
1624313420000|2021-06-21 22:10:20|1892.58|1879.58|1893.28|1880.28|1893.28|1880.28|1892.55|1879.55|29
1624313430000|2021-06-21 22:10:30|1893.36|1880.36|1893.55|1880.55|1894.1|1881.1|1893.36|1880.36|30
1624313440000|2021-06-21 22:10:40|1893.53|1880.53|1894.77|1881.77|1895.06|1882.06|1893.45|1880.45|28
1624313450000|2021-06-21 22:10:50|1894.96|1881.96|1894.35|1881.35|1895.02|1882.02|1893.94|1880.94|33
1624313460000|2021-06-21 22:11:00|1894.44|1881.44|1893.66|1880.66|1895.6|1882.6|1893.66|1880.66|32
1624313470000|2021-06-21 22:11:10|1893.63|1880.63|1895.69|1882.69|1895.73|1882.73|1893.53|1880.53|35
1624313480000|2021-06-21 22:11:20|1895.76|1882.76|1896.59|1883.59|1896.77|1883.77|1895.76|1882.76|32
1624313490000|2021-06-21 22:11:30|1896.6|1883.6|1896.95|1883.95|1897.02|1884.02|1896.51|1883.51|29
1624313500000|2021-06-21 22:11:40|1896.93|1883.93|1897.61|1884.61|1897.74|1884.74|1896.6|1883.6|34
1624313510000|2021-06-21 22:11:50|1897.57|1884.57|1900.39|1887.39|1900.39|1887.39|1897.51|1884.51|33
1624313520000|2021-06-21 22:12:00|1900.36|1887.36|1898.33|1885.33|1900.55|1887.55|1898.33|1885.33|36
1624313530000|2021-06-21 22:12:10|1898.32|1885.32|1898.86|1885.86|1898.95|1885.95|1898.19|1885.19|34
1624313540000|2021-06-21 22:12:20|1898.8|1885.8|1896.86|1883.86|1899|1886|1896.81|1883.81|22
1624313550000|2021-06-21 22:12:30|1896.88|1883.88|1899.09|1886.09|1899.11|1886.11|1896.88|1883.88|34
1624313560000|2021-06-21 22:12:40|1899.04|1886.04|1897.83|1884.83|1899.25|1886.25|1897.75|1884.75|35
1624313570000|2021-06-21 22:12:50|1897.62|1884.62|1897.87|1884.87|1897.87|1884.87|1897.48|1884.48|35
1624313580000|2021-06-21 22:13:00|1897.89|1884.89|1897.74|1884.74|1898.22|1885.22|1897.69|1884.69|35
1624313590000|2021-06-21 22:13:10|1897.59|1884.59|1897.72|1884.72|1898.06|1885.06|1897.51|1884.51|24
1624313600000|2021-06-21 22:13:20|1897.44|1884.44|1898|1885|1898.04|1885.04|1896.51|1883.51|37
1624313610000|2021-06-21 22:13:30|1898.01|1885.01|1898.1|1885.1|1898.56|1885.56|1897.82|1884.82|32
1624313620000|2021-06-21 22:13:40|1898.09|1885.09|1899.78|1886.78|1899.87|1886.87|1898.09|1885.09|29
1624313630000|2021-06-21 22:13:50|1899.7|1886.7|1899.87|1886.87|1899.87|1886.87|1899.28|1886.28|27
1624313640000|2021-06-21 22:14:00|1899.85|1886.85|1902.13|1889.13|1902.13|1889.13|1899.85|1886.85|30
1624313650000|2021-06-21 22:14:10|1901.96|1888.96|1898.85|1885.85|1902.05|1889.05|1898.85|1885.85|33
1624313660000|2021-06-21 22:14:20|1898.81|1885.81|1899.17|1886.17|1899.2|1886.2|1898.57|1885.57|25
1624313670000|2021-06-21 22:14:30|1899.12|1886.12|1898.36|1885.36|1899.48|1886.48|1898.36|1885.36|33
1624313680000|2021-06-21 22:14:40|1898.28|1885.28|1898.12|1885.12|1898.44|1885.44|1897.99|1884.99|33
1624313690000|2021-06-21 22:14:50|1897.92|1884.92|1897.13|1884.13|1898.28|1885.28|1897.13|1884.13|32
1624313700000|2021-06-21 22:15:00|1897.2|1884.2|1897.18|1884.18|1897.77|1884.77|1897.1|1884.1|37
1624313710000|2021-06-21 22:15:10|1897.26|1884.26|1894.88|1881.88|1897.26|1884.26|1894.81|1881.81|35
1624313720000|2021-06-21 22:15:20|1894.85|1881.85|1894.1|1881.1|1895.04|1882.04|1894.1|1881.1|35
1624313730000|2021-06-21 22:15:30|1894.22|1881.22|1891.65|1878.65|1894.22|1881.22|1891.65|1878.65|34
1624313740000|2021-06-21 22:15:40|1891.72|1878.72|1894.45|1881.45|1894.51|1881.51|1891.64|1878.64|38
1624313750000|2021-06-21 22:15:50|1894.51|1881.51|1897.24|1884.24|1897.47|1884.47|1894.51|1881.51|30
1624313760000|2021-06-21 22:16:00|1897.82|1884.82|1895.83|1882.83|1897.82|1884.82|1895.62|1882.62|32
1624313770000|2021-06-21 22:16:10|1895.84|1882.84|1896.37|1883.37|1897.82|1884.82|1895.84|1882.84|33
1624313780000|2021-06-21 22:16:20|1896.58|1883.58|1897.5|1884.5|1897.92|1884.92|1896.58|1883.58|29
1624313790000|2021-06-21 22:16:30|1897.56|1884.56|1898.73|1885.73|1899.07|1886.07|1897.32|1884.32|30
1624313800000|2021-06-21 22:16:40|1898.77|1885.77|1897.43|1884.43|1899|1886|1897.43|1884.43|33
1624313810000|2021-06-21 22:16:50|1897.47|1884.47|1899.49|1886.49|1899.59|1886.59|1897.35|1884.35|36
1624313820000|2021-06-21 22:17:00|1899.45|1886.45|1900.1|1887.1|1900.1|1887.1|1898.69|1885.69|33
1624313830000|2021-06-21 22:17:10|1900.21|1887.21|1901.16|1888.16|1901.19|1888.19|1900.07|1887.07|36
1624313840000|2021-06-21 22:17:20|1901.17|1888.17|1902.9|1889.9|1902.9|1889.9|1901.17|1888.17|39
1624313850000|2021-06-21 22:17:30|1902.86|1889.86|1906.82|1893.82|1906.82|1893.82|1902.14|1889.14|38
1624313860000|2021-06-21 22:17:40|1906.54|1893.54|1908.13|1895.13|1908.96|1895.96|1906.54|1893.54|38
1624313870000|2021-06-21 22:17:50|1907.07|1894.07|1907.36|1894.36|1907.44|1894.44|1904.31|1891.31|39
1624313880000|2021-06-21 22:18:00|1907.26|1894.26|1907.91|1894.91|1908.93|1895.93|1907.06|1894.06|40
1624313890000|2021-06-21 22:18:10|1907.85|1894.85|1910.5|1897.5|1910.73|1897.73|1907.85|1894.85|38
1624313900000|2021-06-21 22:18:20|1910.57|1897.57|1914.4|1901.4|1914.76|1901.76|1910.56|1897.56|37
1624313910000|2021-06-21 22:18:30|1914.19|1901.19|1914.46|1901.46|1915.29|1902.29|1914.11|1901.11|36
1624313920000|2021-06-21 22:18:40|1914.51|1901.51|1914.8|1901.8|1915.33|1902.33|1914.51|1901.51|37
1624313930000|2021-06-21 22:18:50|1914.74|1901.74|1915.6|1902.6|1915.6|1902.6|1914.07|1901.07|34
1624313940000|2021-06-21 22:19:00|1915.8|1902.8|1916.27|1903.27|1916.27|1903.27|1914.66|1901.66|32
1624313950000|2021-06-21 22:19:10|1916.53|1903.53|1919.12|1906.12|1919.61|1906.61|1916.53|1903.53|36
1624313960000|2021-06-21 22:19:20|1919.09|1906.09|1919.79|1906.79|1919.79|1906.79|1917.37|1904.37|35
1624313970000|2021-06-21 22:19:30|1919.9|1906.9|1921.43|1908.43|1922.04|1909.04|1919.9|1906.9|36
1624313980000|2021-06-21 22:19:40|1921.34|1908.34|1921.17|1908.17|1921.72|1908.72|1920.93|1907.93|33
1624313990000|2021-06-21 22:19:50|1921.13|1908.13|1920.74|1907.74|1921.45|1908.45|1920.44|1907.44|34
1624314000000|2021-06-21 22:20:00|1920.49|1907.49|1920.67|1907.67|1921.1|1908.1|1920.4|1907.4|29
1624314010000|2021-06-21 22:20:10|1920.68|1907.68|1920.85|1907.85|1920.94|1907.94|1919.91|1906.91|30
1624314020000|2021-06-21 22:20:20|1920.37|1907.37|1918.91|1905.91|1921.3|1908.3|1917.78|1904.78|30
1624314030000|2021-06-21 22:20:30|1919.4|1906.4|1918.17|1905.17|1920.48|1907.48|1918.17|1905.17|31
1624314040000|2021-06-21 22:20:40|1918.18|1905.18|1918.78|1905.78|1918.78|1905.78|1917.57|1904.57|31
1624314050000|2021-06-21 22:20:50|1918.76|1905.76|1918.57|1905.57|1919.08|1906.08|1918.4|1905.4|27
1624314060000|2021-06-21 22:21:00|1918.33|1905.33|1918.56|1905.56|1918.86|1905.86|1918.26|1905.26|33
1624314070000|2021-06-21 22:21:10|1918.57|1905.57|1920.04|1907.04|1921.13|1908.13|1918.46|1905.46|36
1624314080000|2021-06-21 22:21:20|1920.03|1907.03|1919.74|1906.74|1920.14|1907.14|1919.74|1906.74|19
1624314090000|2021-06-21 22:21:30|1919.66|1906.66|1915.56|1902.56|1919.73|1906.73|1914.1|1901.1|39
1624314100000|2021-06-21 22:21:40|1916.12|1903.12|1913.36|1900.36|1917.05|1904.05|1913.22|1900.22|36
1624314110000|2021-06-21 22:21:50|1913.1|1900.1|1914.48|1901.48|1915.94|1902.94|1913.1|1900.1|37
1624314120000|2021-06-21 22:22:00|1914.59|1901.59|1914.67|1901.67|1915.87|1902.87|1914.55|1901.55|31
1624314130000|2021-06-21 22:22:10|1915.37|1902.37|1914.79|1901.79|1916.44|1903.44|1913|1900|31
1624314140000|2021-06-21 22:22:20|1914.78|1901.78|1914.13|1901.13|1914.78|1901.78|1913.99|1900.99|29
1624314150000|2021-06-21 22:22:30|1914.09|1901.09|1913.29|1900.29|1914.09|1901.09|1913.29|1900.29|24
1624314160000|2021-06-21 22:22:40|1913.23|1900.23|1913.45|1900.45|1913.75|1900.75|1913.23|1900.23|25
1624314170000|2021-06-21 22:22:50|1913.43|1900.43|1911.83|1898.83|1913.53|1900.53|1911.83|1898.83|33
1624314180000|2021-06-21 22:23:00|1911.81|1898.81|1912.22|1899.22|1912.32|1899.32|1911.49|1898.49|34
1624314190000|2021-06-21 22:23:10|1912.37|1899.37|1912.76|1899.76|1913.8|1900.8|1912.28|1899.28|30
1624314200000|2021-06-21 22:23:20|1912.7|1899.7|1912.44|1899.44|1912.74|1899.74|1912.3|1899.3|31
1624314210000|2021-06-21 22:23:30|1912.51|1899.51|1911.8|1898.8|1912.51|1899.51|1911.76|1898.76|30
1624314220000|2021-06-21 22:23:40|1911.81|1898.81|1909.72|1896.72|1912.67|1899.67|1909.52|1896.52|37
1624314230000|2021-06-21 22:23:50|1909.53|1896.53|1907|1894|1909.53|1896.53|1906.88|1893.88|35
1624314240000|2021-06-21 22:24:00|1906.78|1893.78|1907.73|1894.73|1907.92|1894.92|1906.47|1893.47|30
1624314250000|2021-06-21 22:24:10|1907.74|1894.74|1908.23|1895.23|1910.75|1897.75|1907.74|1894.74|33
1624314260000|2021-06-21 22:24:20|1908.1|1895.1|1907.77|1894.77|1908.18|1895.18|1907.42|1894.42|30
1624314270000|2021-06-21 22:24:30|1907.78|1894.78|1907.48|1894.48|1908.12|1895.12|1907.16|1894.16|29
1624314280000|2021-06-21 22:24:40|1907.25|1894.25|1907.85|1894.85|1907.87|1894.87|1904.53|1891.53|34
1624314290000|2021-06-21 22:24:50|1907.82|1894.82|1906.91|1893.91|1908.21|1895.21|1906.71|1893.71|35
1624314300000|2021-06-21 22:25:00|1906.56|1893.56|1903.92|1890.92|1906.56|1893.56|1903.92|1890.92|39
1624314310000|2021-06-21 22:25:10|1903.88|1890.88|1903.49|1890.49|1905.8|1892.8|1903.25|1890.25|39
1624314320000|2021-06-21 22:25:20|1903.42|1890.42|1902.55|1889.55|1903.42|1890.42|1902.43|1889.43|34
1624314330000|2021-06-21 22:25:30|1902.74|1889.74|1902.83|1889.83|1902.83|1889.83|1902.02|1889.02|37
1624314340000|2021-06-21 22:25:40|1902.81|1889.81|1903.57|1890.57|1903.57|1890.57|1902.7|1889.7|36
1624314350000|2021-06-21 22:25:50|1903.86|1890.86|1904.37|1891.37|1904.37|1891.37|1903.7|1890.7|37
1624314360000|2021-06-21 22:26:00|1904.44|1891.44|1905.98|1892.98|1906.05|1893.05|1904.33|1891.33|36
1624314370000|2021-06-21 22:26:10|1905.93|1892.93|1902.69|1889.69|1905.93|1892.93|1902.65|1889.65|35
1624314380000|2021-06-21 22:26:20|1902.66|1889.66|1901.29|1888.29|1903.07|1890.07|1901.2|1888.2|35
1624314390000|2021-06-21 22:26:30|1901.38|1888.38|1900.71|1887.71|1901.38|1888.38|1899.88|1886.88|38
1624314400000|2021-06-21 22:26:40|1900.83|1887.83|1902.15|1889.15|1902.32|1889.32|1900.82|1887.82|34
1624314410000|2021-06-21 22:26:50|1902.17|1889.17|1902.88|1889.88|1902.89|1889.89|1901.33|1888.33|33
1624314420000|2021-06-21 22:27:00|1902.77|1889.77|1900.66|1887.66|1902.87|1889.87|1900.62|1887.62|33
1624314430000|2021-06-21 22:27:10|1900.68|1887.68|1900.56|1887.56|1901.84|1888.84|1900.36|1887.36|36
1624314440000|2021-06-21 22:27:20|1900.57|1887.57|1900.63|1887.63|1900.97|1887.97|1899.89|1886.89|33
1624314450000|2021-06-21 22:27:30|1900.64|1887.64|1900.06|1887.06|1901.26|1888.26|1900.03|1887.03|30
1624314460000|2021-06-21 22:27:40|1900.07|1887.07|1900.98|1887.98|1900.98|1887.98|1900.06|1887.06|30
1624314470000|2021-06-21 22:27:50|1901|1888|1900.65|1887.65|1901.94|1888.94|1900.65|1887.65|33
1624314480000|2021-06-21 22:28:00|1900.67|1887.67|1900.73|1887.73|1901.1|1888.1|1900.42|1887.42|35
1624314490000|2021-06-21 22:28:10|1900.9|1887.9|1902.11|1889.11|1902.4|1889.4|1899.89|1886.89|38
1624314500000|2021-06-21 22:28:20|1902.2|1889.2|1901.16|1888.16|1903.04|1890.04|1901.12|1888.12|36
1624314510000|2021-06-21 22:28:30|1901.15|1888.15|1902.02|1889.02|1902.02|1889.02|1900.95|1887.95|34
1624314520000|2021-06-21 22:28:40|1902.13|1889.13|1901.8|1888.8|1902.13|1889.13|1901.58|1888.58|37
1624314530000|2021-06-21 22:28:50|1901.77|1888.77|1903.03|1890.03|1903.1|1890.1|1901.6|1888.6|34
1624314540000|2021-06-21 22:29:00|1902.95|1889.95|1905.03|1892.03|1905.04|1892.04|1902.87|1889.87|31
1624314550000|2021-06-21 22:29:10|1904.91|1891.91|1905.24|1892.24|1906.12|1893.12|1904.91|1891.91|33
1624314560000|2021-06-21 22:29:20|1905.29|1892.29|1903.29|1890.29|1905.33|1892.33|1903.09|1890.09|36
1624314570000|2021-06-21 22:29:30|1903.27|1890.27|1904.73|1891.73|1904.79|1891.79|1903.16|1890.16|28
1624314580000|2021-06-21 22:29:40|1904.74|1891.74|1903.48|1890.48|1904.74|1891.74|1903.38|1890.38|31
1624314590000|2021-06-21 22:29:50|1903.45|1890.45|1903.3|1890.3|1903.5|1890.5|1903.22|1890.22|28
1624314600000|2021-06-21 22:30:00|1903.24|1890.24|1902.15|1889.15|1903.73|1890.73|1901.94|1888.94|33
1624314610000|2021-06-21 22:30:10|1902.09|1889.09|1900.06|1887.06|1902.48|1889.48|1899.72|1886.72|37
1624314620000|2021-06-21 22:30:20|1899.99|1886.99|1896.87|1883.87|1900.59|1887.59|1896.45|1883.45|38
1624314630000|2021-06-21 22:30:30|1896.8|1883.8|1894.52|1881.52|1897.32|1884.32|1894.52|1881.52|36
1624314640000|2021-06-21 22:30:40|1894.4|1881.4|1895.25|1882.25|1895.32|1882.32|1892.89|1879.89|37
1624314650000|2021-06-21 22:30:50|1895.18|1882.18|1894.64|1881.64|1895.49|1882.49|1894.6|1881.6|37
1624314660000|2021-06-21 22:31:00|1894.44|1881.44|1892.58|1879.58|1894.44|1881.44|1892.58|1879.58|29
1624314670000|2021-06-21 22:31:10|1892.54|1879.54|1892.4|1879.4|1892.62|1879.62|1891.78|1878.78|33
1624314680000|2021-06-21 22:31:20|1892.42|1879.42|1893.51|1880.51|1893.51|1880.51|1892.24|1879.24|37
1624314690000|2021-06-21 22:31:30|1893.53|1880.53|1892.29|1879.29|1893.7|1880.7|1892.29|1879.29|39
1624314700000|2021-06-21 22:31:40|1892.01|1879.01|1893.24|1880.24|1893.96|1880.96|1891.95|1878.95|34
1624314710000|2021-06-21 22:31:50|1893.26|1880.26|1892.55|1879.55|1893.26|1880.26|1892.29|1879.29|36
1624314720000|2021-06-21 22:32:00|1892.73|1879.73|1892.7|1879.7|1893.05|1880.05|1892.42|1879.42|29
1624314730000|2021-06-21 22:32:10|1892.57|1879.57|1895|1882|1895|1882|1892.21|1879.21|40
1624314740000|2021-06-21 22:32:20|1894.98|1881.98|1895.58|1882.58|1895.58|1882.58|1894.7|1881.7|39
1624314750000|2021-06-21 22:32:30|1895.59|1882.59|1895.26|1882.26|1895.64|1882.64|1894.31|1881.31|37
1624314760000|2021-06-21 22:32:40|1895.25|1882.25|1895.37|1882.37|1895.51|1882.51|1895.19|1882.19|36
1624314770000|2021-06-21 22:32:50|1895.46|1882.46|1895.58|1882.58|1896.35|1883.35|1895.4|1882.4|34
1624314780000|2021-06-21 22:33:00|1895.59|1882.59|1895.94|1882.94|1895.98|1882.98|1895.59|1882.59|22
1624314790000|2021-06-21 22:33:10|1895.97|1882.97|1897.55|1884.55|1897.89|1884.89|1895.97|1882.97|27
1624314800000|2021-06-21 22:33:20|1897.64|1884.64|1895.73|1882.73|1897.82|1884.82|1895.69|1882.69|33
1624314810000|2021-06-21 22:33:30|1895.75|1882.75|1895.57|1882.57|1895.92|1882.92|1895.57|1882.57|32
1624314820000|2021-06-21 22:33:40|1895.58|1882.58|1895.81|1882.81|1895.86|1882.86|1895.48|1882.48|25
1624314830000|2021-06-21 22:33:50|1895.89|1882.89|1894.42|1881.42|1895.93|1882.93|1894.3|1881.3|33
1624314840000|2021-06-21 22:34:00|1894.44|1881.44|1891.56|1878.56|1894.56|1881.56|1891.48|1878.48|30
1624314850000|2021-06-21 22:34:10|1891.45|1878.45|1890.84|1877.84|1892.12|1879.12|1890.73|1877.73|32
1624314860000|2021-06-21 22:34:20|1890.77|1877.77|1891.63|1878.63|1891.63|1878.63|1890.77|1877.77|32
1624314870000|2021-06-21 22:34:30|1891.62|1878.62|1891.34|1878.34|1891.62|1878.62|1890.68|1877.68|30
1624314880000|2021-06-21 22:34:40|1890.94|1877.94|1891.34|1878.34|1891.34|1878.34|1890.92|1877.92|16
1624314890000|2021-06-21 22:34:50|1891.35|1878.35|1891.78|1878.78|1892.05|1879.05|1890.97|1877.97|29
1624314900000|2021-06-21 22:35:00|1891.82|1878.82|1893.13|1880.13|1893.65|1880.65|1891.82|1878.82|33
1624314910000|2021-06-21 22:35:10|1893.08|1880.08|1894.47|1881.47|1894.57|1881.57|1892.81|1879.81|33
1624314920000|2021-06-21 22:35:20|1894.58|1881.58|1894.12|1881.12|1895|1882|1893.7|1880.7|34
1624314930000|2021-06-21 22:35:30|1894.11|1881.11|1892.95|1879.95|1894.59|1881.59|1892.95|1879.95|37
1624314940000|2021-06-21 22:35:40|1892.96|1879.96|1892|1879|1892.96|1879.96|1892|1879|21
1624314950000|2021-06-21 22:35:50|1891.98|1878.98|1890.64|1877.64|1892|1879|1890.59|1877.59|22
1624314960000|2021-06-21 22:36:00|1890.88|1877.88|1889.51|1876.51|1891.03|1878.03|1889.34|1876.34|38
1624314970000|2021-06-21 22:36:10|1889.54|1876.54|1889.56|1876.56|1890.18|1877.18|1889.33|1876.33|33
1624314980000|2021-06-21 22:36:20|1889.51|1876.51|1890.16|1877.16|1890.81|1877.81|1889.38|1876.38|29
1624314990000|2021-06-21 22:36:30|1890.15|1877.15|1890.93|1877.93|1890.97|1877.97|1890.08|1877.08|30
1624315000000|2021-06-21 22:36:40|1891.01|1878.01|1890.94|1877.94|1891.24|1878.24|1890.56|1877.56|27
1624315010000|2021-06-21 22:36:50|1891.28|1878.28|1890.51|1877.51|1891.28|1878.28|1890.33|1877.33|33
1624315020000|2021-06-21 22:37:00|1890.43|1877.43|1889.38|1876.38|1890.52|1877.52|1889.38|1876.38|26
1624315030000|2021-06-21 22:37:10|1889.37|1876.37|1889.13|1876.13|1889.74|1876.74|1889.13|1876.13|28
1624315040000|2021-06-21 22:37:20|1889.04|1876.04|1888.53|1875.53|1889.2|1876.2|1888.39|1875.39|31
1624315050000|2021-06-21 22:37:30|1888.4|1875.4|1888.26|1875.26|1888.69|1875.69|1887.56|1874.56|33
1624315060000|2021-06-21 22:37:40|1888.21|1875.21|1887.76|1874.76|1888.36|1875.36|1887.45|1874.45|32
1624315070000|2021-06-21 22:37:50|1887.77|1874.77|1888.84|1875.84|1888.85|1875.85|1887.77|1874.77|31
1624315080000|2021-06-21 22:38:00|1888.82|1875.82|1890.04|1877.04|1890.18|1877.18|1888.35|1875.35|37
1624315090000|2021-06-21 22:38:10|1890.1|1877.1|1892.31|1879.31|1892.34|1879.34|1890.1|1877.1|40
1624315100000|2021-06-21 22:38:20|1892.23|1879.23|1890.33|1877.33|1892.23|1879.23|1890.21|1877.21|38
1624315110000|2021-06-21 22:38:30|1890.26|1877.26|1889.32|1876.32|1890.26|1877.26|1888.95|1875.95|33
1624315120000|2021-06-21 22:38:40|1889.33|1876.33|1889.06|1876.06|1889.33|1876.33|1888.94|1875.94|28
1624315130000|2021-06-21 22:38:50|1889.05|1876.05|1889.04|1876.04|1889.11|1876.11|1888.82|1875.82|21
1624315140000|2021-06-21 22:39:00|1888.78|1875.78|1888.98|1875.98|1889.07|1876.07|1888.5|1875.5|31
1624315150000|2021-06-21 22:39:10|1888.69|1875.69|1889.01|1876.01|1889.01|1876.01|1888.51|1875.51|29
1624315160000|2021-06-21 22:39:20|1888.97|1875.97|1888.76|1875.76|1889.08|1876.08|1888.76|1875.76|23
1624315170000|2021-06-21 22:39:30|1888.73|1875.73|1887.14|1874.14|1888.87|1875.87|1886.74|1873.74|36
1624315180000|2021-06-21 22:39:40|1886.98|1873.98|1883.89|1870.89|1887.23|1874.23|1883.86|1870.86|36
1624315190000|2021-06-21 22:39:50|1883.79|1870.79|1885.66|1872.66|1885.66|1872.66|1883.69|1870.69|25
1624315200000|2021-06-21 22:40:00|1885.88|1872.88|1884.71|1871.71|1886.64|1873.64|1884.43|1871.43|32
1624315210000|2021-06-21 22:40:10|1884.45|1871.45|1884.61|1871.61|1885.16|1872.16|1884.44|1871.44|26
1624315220000|2021-06-21 22:40:20|1884.62|1871.62|1884.42|1871.42|1885.49|1872.49|1884.42|1871.42|31
1624315230000|2021-06-21 22:40:30|1884.46|1871.46|1884.56|1871.56|1884.9|1871.9|1884.38|1871.38|25
1624315240000|2021-06-21 22:40:40|1884.6|1871.6|1884.62|1871.62|1884.93|1871.93|1883.73|1870.73|23
1624315250000|2021-06-21 22:40:50|1884.49|1871.49|1885.52|1872.52|1885.58|1872.58|1884.49|1871.49|34
1624315260000|2021-06-21 22:41:00|1885.56|1872.56|1885.99|1872.99|1885.99|1872.99|1885.33|1872.33|33
1624315270000|2021-06-21 22:41:10|1886.01|1873.01|1886.64|1873.64|1886.93|1873.93|1886.01|1873.01|31
1624315280000|2021-06-21 22:41:20|1886.65|1873.65|1885.79|1872.79|1886.78|1873.78|1885.6|1872.6|31
1624315290000|2021-06-21 22:41:30|1886.06|1873.06|1884.99|1871.99|1886.06|1873.06|1884.99|1871.99|34
1624315300000|2021-06-21 22:41:40|1885|1872|1884.14|1871.14|1885.29|1872.29|1884.14|1871.14|32
1624315310000|2021-06-21 22:41:50|1884.12|1871.12|1883.44|1870.44|1884.12|1871.12|1883.32|1870.32|29
1624315320000|2021-06-21 22:42:00|1883.49|1870.49|1883.33|1870.33|1883.53|1870.53|1882.86|1869.86|32
1624315330000|2021-06-21 22:42:10|1883.25|1870.25|1884.05|1871.05|1884.23|1871.23|1883.19|1870.19|32
1624315340000|2021-06-21 22:42:20|1884.02|1871.02|1882.58|1869.58|1884.08|1871.08|1882.58|1869.58|23
1624315350000|2021-06-21 22:42:30|1882.45|1869.45|1882.11|1869.11|1882.57|1869.57|1882.11|1869.11|26
1624315360000|2021-06-21 22:42:40|1882.51|1869.51|1882.59|1869.59|1882.87|1869.87|1881.95|1868.95|24
1624315370000|2021-06-21 22:42:50|1882.54|1869.54|1882.41|1869.41|1882.54|1869.54|1882.14|1869.14|34
1624315380000|2021-06-21 22:43:00|1882.44|1869.44|1885.1|1872.1|1885.1|1872.1|1882.41|1869.41|26
1624315390000|2021-06-21 22:43:10|1885.11|1872.11|1887.32|1874.32|1888.08|1875.08|1884.62|1871.62|36
1624315400000|2021-06-21 22:43:20|1887.33|1874.33|1890.32|1877.32|1890.32|1877.32|1886.92|1873.92|37
1624315410000|2021-06-21 22:43:30|1890.35|1877.35|1890.19|1877.19|1891.45|1878.45|1889.65|1876.65|38
1624315420000|2021-06-21 22:43:40|1889.79|1876.79|1888.64|1875.64|1889.83|1876.83|1888.31|1875.31|35
1624315430000|2021-06-21 22:43:50|1888.41|1875.41|1888.03|1875.03|1888.77|1875.77|1886.82|1873.82|39
1624315440000|2021-06-21 22:44:00|1888.15|1875.15|1890.02|1877.02|1890.04|1877.04|1888.15|1875.15|39
1624315450000|2021-06-21 22:44:10|1889.91|1876.91|1891.29|1878.29|1892.43|1879.43|1889.81|1876.81|35
1624315460000|2021-06-21 22:44:20|1891.44|1878.44|1889.92|1876.92|1892.44|1879.44|1889.3|1876.3|34
1624315470000|2021-06-21 22:44:30|1889.95|1876.95|1890.12|1877.12|1890.98|1877.98|1889.74|1876.74|30
1624315480000|2021-06-21 22:44:40|1890.01|1877.01|1889.68|1876.68|1890.28|1877.28|1889.18|1876.18|28
1624315490000|2021-06-21 22:44:50|1889.8|1876.8|1889.16|1876.16|1889.8|1876.8|1888.98|1875.98|23
1624315500000|2021-06-21 22:45:00|1889.17|1876.17|1889.39|1876.39|1889.42|1876.42|1888.46|1875.46|35
1624315510000|2021-06-21 22:45:10|1888.81|1875.81|1889.27|1876.27|1889.37|1876.37|1888.28|1875.28|35
1624315520000|2021-06-21 22:45:20|1889.29|1876.29|1891.23|1878.23|1891.23|1878.23|1888.87|1875.87|37
1624315530000|2021-06-21 22:45:30|1891.19|1878.19|1890.74|1877.74|1892.48|1879.48|1890.72|1877.72|39
1624315540000|2021-06-21 22:45:40|1890.69|1877.69|1891.9|1878.9|1891.9|1878.9|1890.25|1877.25|34
1624315550000|2021-06-21 22:45:50|1891.94|1878.94|1892.3|1879.3|1892.81|1879.81|1891.79|1878.79|33
1624315560000|2021-06-21 22:46:00|1892.16|1879.16|1893.65|1880.65|1893.65|1880.65|1892.06|1879.06|33
1624315570000|2021-06-21 22:46:10|1893.72|1880.72|1892.86|1879.86|1893.87|1880.87|1892.86|1879.86|34
1624315580000|2021-06-21 22:46:20|1892.91|1879.91|1894.7|1881.7|1894.77|1881.77|1892.91|1879.91|32
1624315590000|2021-06-21 22:46:30|1895.22|1882.22|1895.71|1882.71|1895.9|1882.9|1895.06|1882.06|34
1624315600000|2021-06-21 22:46:40|1895.66|1882.66|1894.95|1881.95|1895.71|1882.71|1894.87|1881.87|30
1624315610000|2021-06-21 22:46:50|1894.96|1881.96|1895.1|1882.1|1895.34|1882.34|1894.95|1881.95|30
1624315620000|2021-06-21 22:47:00|1895.03|1882.03|1893.25|1880.25|1895.24|1882.24|1893.25|1880.25|28
1624315630000|2021-06-21 22:47:10|1893.26|1880.26|1894|1881|1894.72|1881.72|1893.22|1880.22|36
1624315640000|2021-06-21 22:47:20|1893.38|1880.38|1892.78|1879.78|1893.62|1880.62|1892.13|1879.13|35
1624315650000|2021-06-21 22:47:30|1892.29|1879.29|1892.41|1879.41|1892.67|1879.67|1891.26|1878.26|29
1624315660000|2021-06-21 22:47:40|1892.49|1879.49|1889.1|1876.1|1892.49|1879.49|1889.02|1876.02|32
1624315670000|2021-06-21 22:47:50|1889.13|1876.13|1888.08|1875.08|1889.13|1876.13|1888.05|1875.05|26
1624315680000|2021-06-21 22:48:00|1888.06|1875.06|1888.1|1875.1|1888.21|1875.21|1887.78|1874.78|24
1624315690000|2021-06-21 22:48:10|1888.09|1875.09|1888.05|1875.05|1888.14|1875.14|1887.81|1874.81|23
1624315700000|2021-06-21 22:48:20|1887.87|1874.87|1888.32|1875.32|1888.35|1875.35|1887.87|1874.87|30
1624315710000|2021-06-21 22:48:30|1888.27|1875.27|1889.35|1876.35|1889.35|1876.35|1888.22|1875.22|20
1624315720000|2021-06-21 22:48:40|1889.58|1876.58|1891.16|1878.16|1891.83|1878.83|1889.58|1876.58|29
1624315730000|2021-06-21 22:48:50|1891.08|1878.08|1889.81|1876.81|1892.05|1879.05|1889.81|1876.81|38
1624315740000|2021-06-21 22:49:00|1889.83|1876.83|1887.32|1874.32|1889.83|1876.83|1887.32|1874.32|33
1624315750000|2021-06-21 22:49:10|1887.34|1874.34|1886.42|1873.42|1887.42|1874.42|1886.3|1873.3|24
1624315760000|2021-06-21 22:49:20|1886.47|1873.47|1885.67|1872.67|1886.47|1873.47|1885.1|1872.1|29
1624315770000|2021-06-21 22:49:30|1885.69|1872.69|1886.58|1873.58|1887.77|1874.77|1885.16|1872.16|39
1624315780000|2021-06-21 22:49:40|1886.88|1873.88|1885.54|1872.54|1887.38|1874.38|1885.54|1872.54|38
1624315790000|2021-06-21 22:49:50|1885.73|1872.73|1884.88|1871.88|1886.44|1873.44|1884.8|1871.8|31
1624315800000|2021-06-21 22:50:00|1884.94|1871.94|1885|1872|1885.03|1872.03|1884.24|1871.24|35
1624315810000|2021-06-21 22:50:10|1885.32|1872.32|1882.46|1869.46|1885.85|1872.85|1882.32|1869.32|31
1624315820000|2021-06-21 22:50:20|1882.42|1869.42|1885.09|1872.09|1886.09|1873.09|1882.22|1869.22|39
1624315830000|2021-06-21 22:50:30|1884.93|1871.93|1883.61|1870.61|1885.01|1872.01|1883.61|1870.61|30
1624315840000|2021-06-21 22:50:40|1883.62|1870.62|1881.31|1868.31|1883.62|1870.62|1881.31|1868.31|34
1624315850000|2021-06-21 22:50:50|1881.45|1868.45|1881.37|1868.37|1881.51|1868.51|1880.99|1867.99|35
1624315860000|2021-06-21 22:51:00|1881.33|1868.33|1881.73|1868.73|1881.83|1868.83|1881.15|1868.15|31
1624315870000|2021-06-21 22:51:10|1881.71|1868.71|1883.1|1870.1|1883.65|1870.65|1881.71|1868.71|35
1624315880000|2021-06-21 22:51:20|1883.09|1870.09|1882.61|1869.61|1883.17|1870.17|1882.57|1869.57|31
1624315890000|2021-06-21 22:51:30|1882.38|1869.38|1881.73|1868.73|1882.95|1869.95|1881.43|1868.43|27
1624315900000|2021-06-21 22:51:40|1881.75|1868.75|1882.03|1869.03|1882.5|1869.5|1881.56|1868.56|22
1624315910000|2021-06-21 22:51:50|1882.16|1869.16|1882.35|1869.35|1882.75|1869.75|1882.16|1869.16|23
1624315920000|2021-06-21 22:52:00|1882.39|1869.39|1881.71|1868.71|1883.33|1870.33|1881.71|1868.71|34
1624315930000|2021-06-21 22:52:10|1881.7|1868.7|1880.39|1867.39|1882.72|1869.72|1879.12|1866.12|34
1624315940000|2021-06-21 22:52:20|1880.03|1867.03|1880.61|1867.61|1882.82|1869.82|1880.03|1867.03|37
1624315950000|2021-06-21 22:52:30|1880.57|1867.57|1879.36|1866.36|1880.73|1867.73|1879.23|1866.23|36
1624315960000|2021-06-21 22:52:40|1879.62|1866.62|1879|1866|1879.93|1866.93|1878.52|1865.52|36
1624315970000|2021-06-21 22:52:50|1879.02|1866.02|1878.84|1865.84|1879.25|1866.25|1878.53|1865.53|29
1624315980000|2021-06-21 22:53:00|1878.94|1865.94|1883.24|1870.24|1883.58|1870.58|1878.94|1865.94|35
1624315990000|2021-06-21 22:53:10|1883.28|1870.28|1880.73|1867.73|1883.28|1870.28|1880.28|1867.28|40
1624316000000|2021-06-21 22:53:20|1880.8|1867.8|1881.21|1868.21|1881.7|1868.7|1880.38|1867.38|36
1624316010000|2021-06-21 22:53:30|1881.23|1868.23|1882.33|1869.33|1882.74|1869.74|1881.22|1868.22|37
1624316020000|2021-06-21 22:53:40|1882.39|1869.39|1881.76|1868.76|1882.39|1869.39|1881.14|1868.14|27
1624316030000|2021-06-21 22:53:50|1881.93|1868.93|1881.29|1868.29|1881.93|1868.93|1881.05|1868.05|30
1624316040000|2021-06-21 22:54:00|1881.14|1868.14|1882.01|1869.01|1882.01|1869.01|1881.13|1868.13|15
1624316050000|2021-06-21 22:54:10|1882|1869|1882.29|1869.29|1882.68|1869.68|1881.66|1868.66|33
1624316060000|2021-06-21 22:54:20|1882.19|1869.19|1882.12|1869.12|1882.35|1869.35|1882.01|1869.01|26
1624316070000|2021-06-21 22:54:30|1882.15|1869.15|1883.68|1870.68|1883.8|1870.8|1882.03|1869.03|28
1624316080000|2021-06-21 22:54:40|1883.67|1870.67|1882.9|1869.9|1883.71|1870.71|1882.56|1869.56|32
1624316090000|2021-06-21 22:54:50|1882.39|1869.39|1881.79|1868.79|1882.68|1869.68|1881.68|1868.68|32
1624316100000|2021-06-21 22:55:00|1881.75|1868.75|1882.72|1869.72|1883.04|1870.04|1881.69|1868.69|25
1624316110000|2021-06-21 22:55:10|1882.63|1869.63|1881.33|1868.33|1882.7|1869.7|1881.27|1868.27|31
1624316120000|2021-06-21 22:55:20|1881.26|1868.26|1881.83|1868.83|1882.25|1869.25|1881.26|1868.26|26
1624316130000|2021-06-21 22:55:30|1881.79|1868.79|1882.55|1869.55|1882.62|1869.62|1881.75|1868.75|18
1624316140000|2021-06-21 22:55:40|1882.74|1869.74|1883.19|1870.19|1883.19|1870.19|1881.74|1868.74|37
1624316150000|2021-06-21 22:55:50|1883.22|1870.22|1883.3|1870.3|1883.31|1870.31|1882.12|1869.12|35
1624316160000|2021-06-21 22:56:00|1883.25|1870.25|1882.01|1869.01|1883.25|1870.25|1882.01|1869.01|31
1624316170000|2021-06-21 22:56:10|1882.32|1869.32|1882.32|1869.32|1882.6|1869.6|1882.15|1869.15|18
1624316180000|2021-06-21 22:56:20|1882.25|1869.25|1883.03|1870.03|1883.05|1870.05|1882.23|1869.23|24
1624316190000|2021-06-21 22:56:30|1882.92|1869.92|1880.57|1867.57|1882.92|1869.92|1880.47|1867.47|35
1624316200000|2021-06-21 22:56:40|1880.51|1867.51|1878.75|1865.75|1880.62|1867.62|1878.67|1865.67|39
1624316210000|2021-06-21 22:56:50|1878.65|1865.65|1878.57|1865.57|1878.84|1865.84|1877.98|1864.98|35
1624316220000|2021-06-21 22:57:00|1877.79|1864.79|1878.14|1865.14|1878.53|1865.53|1877.56|1864.56|24
1624316230000|2021-06-21 22:57:10|1878.1|1865.1|1880.13|1867.13|1880.93|1867.93|1878.05|1865.05|33
1624316240000|2021-06-21 22:57:20|1880.02|1867.02|1878.04|1865.04|1880.06|1867.06|1877.7|1864.7|36
1624316250000|2021-06-21 22:57:30|1878.52|1865.52|1877.53|1864.53|1879.02|1866.02|1877.52|1864.52|40
1624316260000|2021-06-21 22:57:40|1877.52|1864.52|1880.55|1867.55|1880.59|1867.59|1877.3|1864.3|25
1624316270000|2021-06-21 22:57:50|1880.36|1867.36|1882.59|1869.59|1883.38|1870.38|1880.36|1867.36|33
1624316280000|2021-06-21 22:58:00|1883.19|1870.19|1881.9|1868.9|1883.62|1870.62|1881.37|1868.37|40
1624316290000|2021-06-21 22:58:10|1881.55|1868.55|1878.93|1865.93|1881.67|1868.67|1878.93|1865.93|37
1624316300000|2021-06-21 22:58:20|1878.96|1865.96|1878.13|1865.13|1880.24|1867.24|1877.46|1864.46|38
1624316310000|2021-06-21 22:58:30|1877.77|1864.77|1877.24|1864.24|1877.85|1864.85|1877.24|1864.24|36
1624316320000|2021-06-21 22:58:40|1876.95|1863.95|1876.98|1863.98|1877.2|1864.2|1876.55|1863.55|35
1624316330000|2021-06-21 22:58:50|1876.86|1863.86|1878.69|1865.69|1879.68|1866.68|1876.64|1863.64|26
1624316340000|2021-06-21 22:59:00|1878.71|1865.71|1877.64|1864.64|1878.71|1865.71|1877.21|1864.21|35
1624316350000|2021-06-21 22:59:10|1877.69|1864.69|1876.02|1863.02|1877.69|1864.69|1876|1863|35
1624316360000|2021-06-21 22:59:20|1876.07|1863.07|1875.55|1862.55|1876.99|1863.99|1875.49|1862.49|33
1624316370000|2021-06-21 22:59:30|1875.83|1862.83|1872.6|1859.6|1875.91|1862.91|1872.6|1859.6|31
1624316380000|2021-06-21 22:59:40|1872.58|1859.58|1872.79|1859.79|1874.24|1861.24|1872.37|1859.37|37
1624316390000|2021-06-21 22:59:50|1872.86|1859.86|1872.19|1859.19|1873.27|1860.27|1872.11|1859.11|39
1624316400000|2021-06-21 23:00:00|1872.03|1859.03|1875.37|1862.37|1875.37|1862.37|1872.03|1859.03|38
1624316410000|2021-06-21 23:00:10|1875.34|1862.34|1877.74|1864.74|1877.74|1864.74|1874.66|1861.66|39
1624316420000|2021-06-21 23:00:20|1877.73|1864.73|1880.19|1867.19|1880.79|1867.79|1873.33|1860.33|34
1624316430000|2021-06-21 23:00:30|1880.21|1867.21|1883.15|1870.15|1883.23|1870.23|1880.21|1867.21|33
1624316440000|2021-06-21 23:00:40|1882.36|1869.36|1883.91|1870.91|1883.99|1870.99|1882.16|1869.16|31
1624316450000|2021-06-21 23:00:50|1883.95|1870.95|1883.56|1870.56|1883.95|1870.95|1881.91|1868.91|31
1624316460000|2021-06-21 23:01:00|1883.44|1870.44|1884.24|1871.24|1884.85|1871.85|1882.86|1869.86|32
1624316470000|2021-06-21 23:01:10|1884.13|1871.13|1883.32|1870.32|1884.22|1871.22|1882.8|1869.8|35
1624316480000|2021-06-21 23:01:20|1883.38|1870.38|1882.27|1869.27|1883.38|1870.38|1881.94|1868.94|37
1624316490000|2021-06-21 23:01:30|1882.19|1869.19|1880.85|1867.85|1882.19|1869.19|1880.6|1867.6|39
1624316500000|2021-06-21 23:01:40|1880.86|1867.86|1881.67|1868.67|1882.2|1869.2|1880.86|1867.86|34
1624316510000|2021-06-21 23:01:50|1881.64|1868.64|1883.63|1870.63|1883.73|1870.73|1881.64|1868.64|36
1624316520000|2021-06-21 23:02:00|1883.64|1870.64|1885.76|1872.76|1886.03|1873.03|1883.63|1870.63|33
1624316530000|2021-06-21 23:02:10|1885.81|1872.81|1885.03|1872.03|1887.24|1874.24|1885.03|1872.03|31
1624316540000|2021-06-21 23:02:20|1885.02|1872.02|1883.19|1870.19|1885.1|1872.1|1883.11|1870.11|30
1624316550000|2021-06-21 23:02:30|1883.15|1870.15|1882.64|1869.64|1883.39|1870.39|1882.04|1869.04|34
1624316560000|2021-06-21 23:02:40|1882.62|1869.62|1884.86|1871.86|1884.86|1871.86|1882.62|1869.62|34
1624316570000|2021-06-21 23:02:50|1884.73|1871.73|1884.91|1871.91|1885.36|1872.36|1884.39|1871.39|36
1624316580000|2021-06-21 23:03:00|1884.99|1871.99|1882.34|1869.34|1885.13|1872.13|1882.34|1869.34|37
1624316590000|2021-06-21 23:03:10|1881.92|1868.92|1881.18|1868.18|1881.92|1868.92|1880.98|1867.98|36
1624316600000|2021-06-21 23:03:20|1881.37|1868.37|1880.81|1867.81|1881.37|1868.37|1880.65|1867.65|34
1624316610000|2021-06-21 23:03:30|1880.78|1867.78|1881.19|1868.19|1881.19|1868.19|1880.47|1867.47|30
1624316620000|2021-06-21 23:03:40|1881.12|1868.12|1881.61|1868.61|1881.62|1868.62|1880.83|1867.83|26
1624316630000|2021-06-21 23:03:50|1881.62|1868.62|1881.35|1868.35|1882.04|1869.04|1881.08|1868.08|35
1624316640000|2021-06-21 23:04:00|1881.07|1868.07|1880.7|1867.7|1881.35|1868.35|1880.53|1867.53|22
1624316650000|2021-06-21 23:04:10|1880.99|1867.99|1879.82|1866.82|1880.99|1867.99|1878.51|1865.51|16
1624316660000|2021-06-21 23:04:20|1879.83|1866.83|1879.79|1866.79|1879.91|1866.91|1878.85|1865.85|19
1624316670000|2021-06-21 23:04:30|1879.32|1866.32|1878.59|1865.59|1879.57|1866.57|1878.5|1865.5|24
1624316680000|2021-06-21 23:04:40|1878.65|1865.65|1878.09|1865.09|1878.8|1865.8|1878.03|1865.03|24
1624316690000|2021-06-21 23:04:50|1877.83|1864.83|1879|1866|1879|1866|1877.65|1864.65|20
1624316700000|2021-06-21 23:05:00|1878.83|1865.83|1878.93|1865.93|1879.08|1866.08|1878.35|1865.35|16
1624316710000|2021-06-21 23:05:10|1878.81|1865.81|1877.74|1864.74|1878.93|1865.93|1877.68|1864.68|22
1624316720000|2021-06-21 23:05:20|1877.86|1864.86|1877.78|1864.78|1878.4|1865.4|1877.71|1864.71|17
1624316730000|2021-06-21 23:05:30|1877.6|1864.6|1877.95|1864.95|1878.29|1865.29|1877.6|1864.6|17
1624316740000|2021-06-21 23:05:40|1878.8|1865.8|1881.7|1868.7|1881.7|1868.7|1878.65|1865.65|34
1624316750000|2021-06-21 23:05:50|1882.41|1869.41|1881.6|1868.6|1882.92|1869.92|1881.19|1868.19|35
1624316760000|2021-06-21 23:06:00|1881.37|1868.37|1881.94|1868.94|1882.04|1869.04|1881.37|1868.37|30
1624316770000|2021-06-21 23:06:10|1881.93|1868.93|1884.23|1871.23|1884.45|1871.45|1881.87|1868.87|32
1624316780000|2021-06-21 23:06:20|1884.32|1871.32|1884.27|1871.27|1885.29|1872.29|1884.22|1871.22|37
1624316790000|2021-06-21 23:06:30|1884.22|1871.22|1889.53|1876.53|1890.17|1877.17|1884.22|1871.22|37
1624316800000|2021-06-21 23:06:40|1889.38|1876.38|1889.43|1876.43|1889.78|1876.78|1887.67|1874.67|37
1624316810000|2021-06-21 23:06:50|1889.02|1876.02|1889.28|1876.28|1889.28|1876.28|1887.13|1874.13|38
1624316820000|2021-06-21 23:07:00|1889.27|1876.27|1891.67|1878.67|1891.82|1878.82|1889.27|1876.27|37
1624316830000|2021-06-21 23:07:10|1891.53|1878.53|1892|1879|1893.52|1880.52|1891.52|1878.52|39
1624316840000|2021-06-21 23:07:20|1891.42|1878.42|1890.4|1877.4|1891.42|1878.42|1889.78|1876.78|40
1624316850000|2021-06-21 23:07:30|1890.56|1877.56|1890.73|1877.73|1891.38|1878.38|1890.1|1877.1|37
1624316860000|2021-06-21 23:07:40|1890.6|1877.6|1892.44|1879.44|1892.44|1879.44|1890.6|1877.6|39
1624316870000|2021-06-21 23:07:50|1892.29|1879.29|1891.84|1878.84|1892.52|1879.52|1891.6|1878.6|39
1624316880000|2021-06-21 23:08:00|1891.49|1878.49|1891.89|1878.89|1892|1879|1891.49|1878.49|24
1624316890000|2021-06-21 23:08:10|1891.84|1878.84|1892.02|1879.02|1892.69|1879.69|1891.77|1878.77|34
1624316900000|2021-06-21 23:08:20|1892.04|1879.04|1892.93|1879.93|1892.93|1879.93|1891.94|1878.94|36
1624316910000|2021-06-21 23:08:30|1892.94|1879.94|1893.74|1880.74|1894.21|1881.21|1892.74|1879.74|39
1624316920000|2021-06-21 23:08:40|1893.78|1880.78|1894.58|1881.58|1894.58|1881.58|1892.86|1879.86|35
1624316930000|2021-06-21 23:08:50|1894.66|1881.66|1898.18|1885.18|1898.18|1885.18|1894.66|1881.66|40
1624316940000|2021-06-21 23:09:00|1898.19|1885.19|1896.69|1883.69|1898.19|1885.19|1896.66|1883.66|38
1624316950000|2021-06-21 23:09:10|1896.61|1883.61|1897.44|1884.44|1897.44|1884.44|1896.44|1883.44|33
1624316960000|2021-06-21 23:09:20|1898.23|1885.23|1899.13|1886.13|1899.5|1886.5|1898.19|1885.19|36
1624316970000|2021-06-21 23:09:30|1899.1|1886.1|1897.6|1884.6|1899.1|1886.1|1897.56|1884.56|31
1624316980000|2021-06-21 23:09:40|1897.51|1884.51|1899.77|1886.77|1899.78|1886.78|1897.35|1884.35|34
1624316990000|2021-06-21 23:09:50|1899.91|1886.91|1901.45|1888.45|1901.75|1888.75|1899.87|1886.87|37
1624317000000|2021-06-21 23:10:00|1901.43|1888.43|1903.63|1890.63|1903.95|1890.95|1901.38|1888.38|39
1624317010000|2021-06-21 23:10:10|1903.73|1890.73|1902.49|1889.49|1904.25|1891.25|1902.49|1889.49|38
1624317020000|2021-06-21 23:10:20|1902.45|1889.45|1901.1|1888.1|1902.7|1889.7|1900.86|1887.86|39
1624317030000|2021-06-21 23:10:30|1901.21|1888.21|1901.71|1888.71|1901.89|1888.89|1900.28|1887.28|37
1624317040000|2021-06-21 23:10:40|1901.81|1888.81|1901.12|1888.12|1902.17|1889.17|1900.78|1887.78|37
1624317050000|2021-06-21 23:10:50|1901.13|1888.13|1900.42|1887.42|1902.19|1889.19|1900.03|1887.03|36
1624317060000|2021-06-21 23:11:00|1900.25|1887.25|1902.71|1889.71|1902.71|1889.71|1900.25|1887.25|38
1624317070000|2021-06-21 23:11:10|1902.78|1889.78|1902.59|1889.59|1903.76|1890.76|1902.53|1889.53|34
1624317080000|2021-06-21 23:11:20|1902.55|1889.55|1903.62|1890.62|1905.53|1892.53|1902.55|1889.55|39
1624317090000|2021-06-21 23:11:30|1903.8|1890.8|1904.48|1891.48|1905.67|1892.67|1903.8|1890.8|35
1624317100000|2021-06-21 23:11:40|1904.68|1891.68|1904.31|1891.31|1904.7|1891.7|1903|1890|36
1624317110000|2021-06-21 23:11:50|1904.46|1891.46|1904.49|1891.49|1905.02|1892.02|1904.46|1891.46|32
1624317120000|2021-06-21 23:12:00|1904.58|1891.58|1910.01|1897.01|1910.01|1897.01|1904.49|1891.49|33
1624317130000|2021-06-21 23:12:10|1910.79|1897.79|1913.98|1900.98|1914.49|1901.49|1909.35|1896.35|36
1624317140000|2021-06-21 23:12:20|1913.74|1900.74|1913.87|1900.87|1914.62|1901.62|1913.39|1900.39|36
1624317150000|2021-06-21 23:12:30|1913.6|1900.6|1912.61|1899.61|1913.64|1900.64|1912.61|1899.61|36
1624317160000|2021-06-21 23:12:40|1912.84|1899.84|1913.39|1900.39|1914.51|1901.51|1912.72|1899.72|37
1624317170000|2021-06-21 23:12:50|1913.52|1900.52|1915.57|1902.57|1916.01|1903.01|1913.03|1900.03|37
1624317180000|2021-06-21 23:13:00|1915.62|1902.62|1915.4|1902.4|1915.7|1902.7|1914.59|1901.59|36
1624317190000|2021-06-21 23:13:10|1915.58|1902.58|1915.45|1902.45|1915.66|1902.66|1915.35|1902.35|32
1624317200000|2021-06-21 23:13:20|1915.6|1902.6|1915.43|1902.43|1915.66|1902.66|1915.22|1902.22|26
1624317210000|2021-06-21 23:13:30|1915.44|1902.44|1915.44|1902.44|1915.56|1902.56|1915.34|1902.34|24
1624317220000|2021-06-21 23:13:40|1915.45|1902.45|1915.64|1902.64|1916.06|1903.06|1915.4|1902.4|36
1624317230000|2021-06-21 23:13:50|1915.68|1902.68|1915.85|1902.85|1915.99|1902.99|1915.68|1902.68|26
1624317240000|2021-06-21 23:14:00|1915.88|1902.88|1915.98|1902.98|1916.28|1903.28|1915.67|1902.67|31
1624317250000|2021-06-21 23:14:10|1915.8|1902.8|1913.68|1900.68|1915.83|1902.83|1913.4|1900.4|34
1624317260000|2021-06-21 23:14:20|1913.71|1900.71|1913.51|1900.51|1913.72|1900.72|1913.23|1900.23|29
1624317270000|2021-06-21 23:14:30|1913.5|1900.5|1913.4|1900.4|1913.57|1900.57|1913.24|1900.24|23
1624317280000|2021-06-21 23:14:40|1913.42|1900.42|1912.88|1899.88|1913.48|1900.48|1912.73|1899.73|28
1624317290000|2021-06-21 23:14:50|1912.64|1899.64|1912.84|1899.84|1913.31|1900.31|1912.51|1899.51|30
1624317300000|2021-06-21 23:15:00|1912.85|1899.85|1913.54|1900.54|1913.54|1900.54|1912.56|1899.56|30
1624317310000|2021-06-21 23:15:10|1913.59|1900.59|1914.53|1901.53|1914.77|1901.77|1913.59|1900.59|29
1624317320000|2021-06-21 23:15:20|1914.46|1901.46|1910.99|1897.99|1914.86|1901.86|1910.99|1897.99|38
1624317330000|2021-06-21 23:15:30|1912.22|1899.22|1910.97|1897.97|1912.7|1899.7|1910.44|1897.44|35
1624317340000|2021-06-21 23:15:40|1910.65|1897.65|1910.4|1897.4|1910.97|1897.97|1910.37|1897.37|37
1624317350000|2021-06-21 23:15:50|1910.41|1897.41|1910.04|1897.04|1911.44|1898.44|1910.04|1897.04|36
1624317360000|2021-06-21 23:16:00|1909.9|1896.9|1905.96|1892.96|1910.72|1897.72|1905.64|1892.64|40
1624317370000|2021-06-21 23:16:10|1905.19|1892.19|1907.67|1894.67|1907.86|1894.86|1903.12|1890.12|36
1624317380000|2021-06-21 23:16:20|1908.01|1895.01|1907.53|1894.53|1909.47|1896.47|1907.26|1894.26|39
1624317390000|2021-06-21 23:16:30|1907.73|1894.73|1905.2|1892.2|1907.73|1894.73|1903.09|1890.09|37
1624317400000|2021-06-21 23:16:40|1904.95|1891.95|1900.76|1887.76|1905.24|1892.24|1900.21|1887.21|36
1624317410000|2021-06-21 23:16:50|1900.82|1887.82|1900.7|1887.7|1901.48|1888.48|1900.11|1887.11|33
1624317420000|2021-06-21 23:17:00|1900.72|1887.72|1900.74|1887.74|1901.63|1888.63|1900.7|1887.7|25
1624317430000|2021-06-21 23:17:10|1900.87|1887.87|1901.57|1888.57|1901.81|1888.81|1900.25|1887.25|28
1624317440000|2021-06-21 23:17:20|1902.13|1889.13|1901.7|1888.7|1902.26|1889.26|1901.28|1888.28|33
1624317450000|2021-06-21 23:17:30|1901.6|1888.6|1900.56|1887.56|1901.7|1888.7|1900.46|1887.46|29
1624317460000|2021-06-21 23:17:40|1900.46|1887.46|1900.98|1887.98|1901.03|1888.03|1900.33|1887.33|29
1624317470000|2021-06-21 23:17:50|1900.64|1887.64|1898.72|1885.72|1900.95|1887.95|1898.7|1885.7|36
1624317480000|2021-06-21 23:18:00|1898.73|1885.73|1900.95|1887.95|1900.95|1887.95|1898.73|1885.73|32
1624317490000|2021-06-21 23:18:10|1900.81|1887.81|1899.05|1886.05|1901|1888|1898.6|1885.6|35
1624317500000|2021-06-21 23:18:20|1898.88|1885.88|1897.6|1884.6|1898.96|1885.96|1896.68|1883.68|37
1624317510000|2021-06-21 23:18:30|1897.7|1884.7|1899.32|1886.32|1899.45|1886.45|1897.48|1884.48|37
1624317520000|2021-06-21 23:18:40|1899.25|1886.25|1897.19|1884.19|1899.58|1886.58|1897.19|1884.19|34
1624317530000|2021-06-21 23:18:50|1897|1884|1898.75|1885.75|1898.78|1885.78|1896.52|1883.52|37
1624317540000|2021-06-21 23:19:00|1898.84|1885.84|1899.78|1886.78|1899.78|1886.78|1898.06|1885.06|39
1624317550000|2021-06-21 23:19:10|1899.89|1886.89|1900.93|1887.93|1900.93|1887.93|1899.72|1886.72|35
1624317560000|2021-06-21 23:19:20|1900.89|1887.89|1897.66|1884.66|1900.89|1887.89|1897.5|1884.5|38
1624317570000|2021-06-21 23:19:30|1897.68|1884.68|1897.85|1884.85|1897.91|1884.91|1897.39|1884.39|34
1624317580000|2021-06-21 23:19:40|1898.26|1885.26|1900.09|1887.09|1900.09|1887.09|1898.26|1885.26|36
1624317590000|2021-06-21 23:19:50|1900.24|1887.24|1898.07|1885.07|1900.24|1887.24|1897.83|1884.83|35
1624317600000|2021-06-21 23:20:00|1898.09|1885.09|1900.07|1887.07|1900.41|1887.41|1898.09|1885.09|35
1624317610000|2021-06-21 23:20:10|1900.38|1887.38|1901.81|1888.81|1901.91|1888.91|1900.38|1887.38|35
1624317620000|2021-06-21 23:20:20|1901.79|1888.79|1902.63|1889.63|1902.63|1889.63|1901.56|1888.56|33
1624317630000|2021-06-21 23:20:30|1903.19|1890.19|1907.35|1894.35|1907.35|1894.35|1903.19|1890.19|40
1624317640000|2021-06-21 23:20:40|1907.45|1894.45|1910.42|1897.42|1910.44|1897.44|1907.39|1894.39|39
1624317650000|2021-06-21 23:20:50|1910.37|1897.37|1912.15|1899.15|1912.15|1899.15|1908.72|1895.72|39
1624317660000|2021-06-21 23:21:00|1912.04|1899.04|1910.75|1897.75|1912.14|1899.14|1910.18|1897.18|35
1624317670000|2021-06-21 23:21:10|1910.68|1897.68|1913.26|1900.26|1913.26|1900.26|1910.65|1897.65|37
1624317680000|2021-06-21 23:21:20|1913.67|1900.67|1915.16|1902.16|1915.16|1902.16|1913.67|1900.67|39
1624317690000|2021-06-21 23:21:30|1915.17|1902.17|1922.97|1909.97|1922.97|1909.97|1915.17|1902.17|36
1624317700000|2021-06-21 23:21:40|1922.59|1909.59|1926.63|1913.63|1926.63|1913.63|1922.59|1909.59|38
1624317710000|2021-06-21 23:21:50|1926.93|1913.93|1929.67|1916.67|1930.81|1917.81|1926.93|1913.93|40
1624317720000|2021-06-21 23:22:00|1930.8|1917.8|1930.16|1917.16|1931.14|1918.14|1929.3|1916.3|40
1624317730000|2021-06-21 23:22:10|1929.58|1916.58|1931.08|1918.08|1931.84|1918.84|1928.63|1915.63|36
1624317740000|2021-06-21 23:22:20|1930.98|1917.98|1929.06|1916.06|1930.98|1917.98|1929.06|1916.06|38
1624317750000|2021-06-21 23:22:30|1929.61|1916.61|1929.23|1916.23|1930.01|1917.01|1928.9|1915.9|36
1624317760000|2021-06-21 23:22:40|1929.18|1916.18|1928.15|1915.15|1929.64|1916.64|1928.15|1915.15|37
1624317770000|2021-06-21 23:22:50|1928.16|1915.16|1925.72|1912.72|1929.23|1916.23|1924.85|1911.85|38
1624317780000|2021-06-21 23:23:00|1925.85|1912.85|1924.41|1911.41|1926.08|1913.08|1922.15|1909.15|35
1624317790000|2021-06-21 23:23:10|1924.39|1911.39|1924.68|1911.68|1926.91|1913.91|1921.53|1908.53|37
1624317800000|2021-06-21 23:23:20|1924.65|1911.65|1920.58|1907.58|1925.6|1912.6|1918.91|1905.91|37
1624317810000|2021-06-21 23:23:30|1921.24|1908.24|1923.13|1910.13|1925.24|1912.24|1921.24|1908.24|39
1624317820000|2021-06-21 23:23:40|1923.05|1910.05|1922.12|1909.12|1923.67|1910.67|1921|1908|38
1624317830000|2021-06-21 23:23:50|1921.81|1908.81|1920.55|1907.55|1921.85|1908.85|1919.52|1906.52|39
1624317840000|2021-06-21 23:24:00|1920.63|1907.63|1922.13|1909.13|1923.36|1910.36|1920.63|1907.63|37
1624317850000|2021-06-21 23:24:10|1922.26|1909.26|1922.42|1909.42|1924.88|1911.88|1922.26|1909.26|39
1624317860000|2021-06-21 23:24:20|1922.38|1909.38|1922.08|1909.08|1922.79|1909.79|1921.87|1908.87|30
1624317870000|2021-06-21 23:24:30|1921.98|1908.98|1923.74|1910.74|1925.04|1912.04|1920.86|1907.86|36
1624317880000|2021-06-21 23:24:40|1923.49|1910.49|1923.11|1910.11|1923.7|1910.7|1922.78|1909.78|33
1624317890000|2021-06-21 23:24:50|1923.36|1910.36|1922.85|1909.85|1923.36|1910.36|1922.14|1909.14|27
1624317900000|2021-06-21 23:25:00|1923.24|1910.24|1922.17|1909.17|1923.24|1910.24|1921.94|1908.94|37
1624317910000|2021-06-21 23:25:10|1922.4|1909.4|1920.19|1907.19|1922.56|1909.56|1919.79|1906.79|38
1624317920000|2021-06-21 23:25:20|1919.6|1906.6|1920.95|1907.95|1921.78|1908.78|1919.44|1906.44|38
1624317930000|2021-06-21 23:25:30|1921.02|1908.02|1921.56|1908.56|1921.63|1908.63|1920.44|1907.44|39
1624317940000|2021-06-21 23:25:40|1921.9|1908.9|1921.67|1908.67|1923.59|1910.59|1921.58|1908.58|33
1624317950000|2021-06-21 23:25:50|1921.69|1908.69|1921.68|1908.68|1921.86|1908.86|1920.99|1907.99|32
1624317960000|2021-06-21 23:26:00|1921.52|1908.52|1921.65|1908.65|1921.74|1908.74|1921.3|1908.3|31
1624317970000|2021-06-21 23:26:10|1921.7|1908.7|1921.98|1908.98|1922.28|1909.28|1921.59|1908.59|31
1624317980000|2021-06-21 23:26:20|1922.07|1909.07|1921.56|1908.56|1922.14|1909.14|1921.56|1908.56|33
1624317990000|2021-06-21 23:26:30|1921.5|1908.5|1921.69|1908.69|1921.73|1908.73|1921.19|1908.19|28
1624318000000|2021-06-21 23:26:40|1921.74|1908.74|1919.91|1906.91|1921.91|1908.91|1919.89|1906.89|26
1624318010000|2021-06-21 23:26:50|1919.92|1906.92|1919.76|1906.76|1919.99|1906.99|1919.7|1906.7|27
1624318020000|2021-06-21 23:27:00|1919.78|1906.78|1920.81|1907.81|1920.98|1907.98|1919.67|1906.67|31
1624318030000|2021-06-21 23:27:10|1920.94|1907.94|1919.98|1906.98|1920.94|1907.94|1919.33|1906.33|35
1624318040000|2021-06-21 23:27:20|1919.48|1906.48|1919.32|1906.32|1919.6|1906.6|1918.06|1905.06|37
1624318050000|2021-06-21 23:27:30|1919.74|1906.74|1918.96|1905.96|1919.81|1906.81|1918.75|1905.75|36
1624318060000|2021-06-21 23:27:40|1918.61|1905.61|1922.22|1909.22|1922.4|1909.4|1918.61|1905.61|39
1624318070000|2021-06-21 23:27:50|1921.69|1908.69|1922.52|1909.52|1922.53|1909.53|1920.59|1907.59|38
1624318080000|2021-06-21 23:28:00|1922.53|1909.53|1922.2|1909.2|1922.84|1909.84|1922.16|1909.16|27
1624318090000|2021-06-21 23:28:10|1922.41|1909.41|1922.36|1909.36|1923.13|1910.13|1922.12|1909.12|25
1624318100000|2021-06-21 23:28:20|1922.35|1909.35|1922.78|1909.78|1922.8|1909.8|1922.23|1909.23|25
1624318110000|2021-06-21 23:28:30|1922.7|1909.7|1922.72|1909.72|1922.92|1909.92|1922.6|1909.6|29
1624318120000|2021-06-21 23:28:40|1922.64|1909.64|1922.68|1909.68|1922.79|1909.79|1922.42|1909.42|34
1624318130000|2021-06-21 23:28:50|1923.1|1910.1|1925.31|1912.31|1925.4|1912.4|1923.02|1910.02|38
1624318140000|2021-06-21 23:29:00|1925.29|1912.29|1922.5|1909.5|1925.38|1912.38|1922.11|1909.11|36
1624318150000|2021-06-21 23:29:10|1922.57|1909.57|1922.29|1909.29|1923.82|1910.82|1922.19|1909.19|33
1624318160000|2021-06-21 23:29:20|1922.28|1909.28|1923.66|1910.66|1923.7|1910.7|1921.51|1908.51|38
1624318170000|2021-06-21 23:29:30|1923.4|1910.4|1921.85|1908.85|1923.71|1910.71|1921.4|1908.4|34
1624318180000|2021-06-21 23:29:40|1922.35|1909.35|1923.84|1910.84|1923.85|1910.85|1922.29|1909.29|37
1624318190000|2021-06-21 23:29:50|1924.1|1911.1|1923.18|1910.18|1924.1|1911.1|1922.65|1909.65|34
1624318200000|2021-06-21 23:30:00|1923.3|1910.3|1927.11|1914.11|1927.18|1914.18|1923.3|1910.3|37
1624318210000|2021-06-21 23:30:10|1927.39|1914.39|1927.53|1914.53|1929.19|1916.19|1926.28|1913.28|39
1624318220000|2021-06-21 23:30:20|1927.59|1914.59|1928.17|1915.17|1928.31|1915.31|1926.53|1913.53|40
1624318230000|2021-06-21 23:30:30|1928.99|1915.99|1930.57|1917.57|1930.77|1917.77|1927.88|1914.88|39
1624318240000|2021-06-21 23:30:40|1930.65|1917.65|1930.43|1917.43|1931.18|1918.18|1928.99|1915.99|40
1624318250000|2021-06-21 23:30:50|1929.91|1916.91|1930.01|1917.01|1930.02|1917.02|1928.33|1915.33|39
1624318260000|2021-06-21 23:31:00|1930.02|1917.02|1929.98|1916.98|1930.61|1917.61|1929.97|1916.97|33
1624318270000|2021-06-21 23:31:10|1929.99|1916.99|1930.36|1917.36|1930.36|1917.36|1929.54|1916.54|34
1624318280000|2021-06-21 23:31:20|1930.49|1917.49|1930.31|1917.31|1931.25|1918.25|1929.94|1916.94|35
1624318290000|2021-06-21 23:31:30|1930.28|1917.28|1930.9|1917.9|1931.2|1918.2|1930.05|1917.05|34
1624318300000|2021-06-21 23:31:40|1931.13|1918.13|1932.35|1919.35|1933.24|1920.24|1931.13|1918.13|36
1624318310000|2021-06-21 23:31:50|1932.59|1919.59|1933.34|1920.34|1933.56|1920.56|1932.54|1919.54|36
1624318320000|2021-06-21 23:32:00|1933.3|1920.3|1932.48|1919.48|1933.37|1920.37|1932|1919|29
1624318330000|2021-06-21 23:32:10|1932.5|1919.5|1934.48|1921.48|1934.51|1921.51|1931.56|1918.56|34
1624318340000|2021-06-21 23:32:20|1934.36|1921.36|1935.25|1922.25|1935.53|1922.53|1934.18|1921.18|32
1624318350000|2021-06-21 23:32:30|1935.07|1922.07|1934.61|1921.61|1935.49|1922.49|1934.33|1921.33|29
1624318360000|2021-06-21 23:32:40|1934.43|1921.43|1935.54|1922.54|1935.54|1922.54|1934.34|1921.34|26
1624318370000|2021-06-21 23:32:50|1934.99|1921.99|1935.53|1922.53|1935.56|1922.56|1934.24|1921.24|32
1624318380000|2021-06-21 23:33:00|1935.62|1922.62|1936.28|1923.28|1936.28|1923.28|1934.93|1921.93|32
1624318390000|2021-06-21 23:33:10|1936.27|1923.27|1936.27|1923.27|1937.7|1924.7|1936.16|1923.16|35
1624318400000|2021-06-21 23:33:20|1936.1|1923.1|1934.84|1921.84|1936.66|1923.66|1934.81|1921.81|38
1624318410000|2021-06-21 23:33:30|1934.89|1921.89|1933.12|1920.12|1934.99|1921.99|1933.09|1920.09|34
1624318420000|2021-06-21 23:33:40|1933.48|1920.48|1934.52|1921.52|1934.98|1921.98|1932.94|1919.94|37
1624318430000|2021-06-21 23:33:50|1934.45|1921.45|1934.71|1921.71|1935.22|1922.22|1934.25|1921.25|37
1624318440000|2021-06-21 23:34:00|1934.92|1921.92|1933.69|1920.69|1934.92|1921.92|1932.68|1919.68|39
1624318450000|2021-06-21 23:34:10|1933.39|1920.39|1930.19|1917.19|1934.68|1921.68|1928.13|1915.13|40
1624318460000|2021-06-21 23:34:20|1930.95|1917.95|1929.1|1916.1|1933.26|1920.26|1928.52|1915.52|36
1624318470000|2021-06-21 23:34:30|1929.02|1916.02|1928.75|1915.75|1929.4|1916.4|1928.75|1915.75|28
1624318480000|2021-06-21 23:34:40|1928.63|1915.63|1929.16|1916.16|1929.25|1916.25|1928.63|1915.63|33
1624318490000|2021-06-21 23:34:50|1929.19|1916.19|1929.2|1916.2|1929.32|1916.32|1928.85|1915.85|30
1624318500000|2021-06-21 23:35:00|1929.23|1916.23|1928.77|1915.77|1929.26|1916.26|1928.77|1915.77|26
1624318510000|2021-06-21 23:35:10|1928.83|1915.83|1929.04|1916.04|1929.04|1916.04|1928.48|1915.48|19
1624318520000|2021-06-21 23:35:20|1928.84|1915.84|1926.91|1913.91|1929.04|1916.04|1926.91|1913.91|28
1624318530000|2021-06-21 23:35:30|1926.62|1913.62|1924.97|1911.97|1928.13|1915.13|1923.2|1910.2|35
1624318540000|2021-06-21 23:35:40|1924.77|1911.77|1923.18|1910.18|1924.92|1911.92|1923.18|1910.18|39
1624318550000|2021-06-21 23:35:50|1923.25|1910.25|1923.76|1910.76|1925.16|1912.16|1923.24|1910.24|39
1624318560000|2021-06-21 23:36:00|1923.8|1910.8|1923.45|1910.45|1924.18|1911.18|1923.4|1910.4|39
1624318570000|2021-06-21 23:36:10|1923.38|1910.38|1924.03|1911.03|1924.26|1911.26|1923.26|1910.26|26
1624318580000|2021-06-21 23:36:20|1923.75|1910.75|1923.66|1910.66|1923.96|1910.96|1923.38|1910.38|21
1624318590000|2021-06-21 23:36:30|1923.86|1910.86|1923.11|1910.11|1923.98|1910.98|1923.1|1910.1|25
1624318600000|2021-06-21 23:36:40|1923.12|1910.12|1923.06|1910.06|1923.23|1910.23|1922.92|1909.92|25
1624318610000|2021-06-21 23:36:50|1922.94|1909.94|1921.83|1908.83|1923.05|1910.05|1921.83|1908.83|35
1624318620000|2021-06-21 23:37:00|1921.97|1908.97|1920.99|1907.99|1922.24|1909.24|1920.56|1907.56|34
1624318630000|2021-06-21 23:37:10|1920.98|1907.98|1922.2|1909.2|1922.2|1909.2|1918.6|1905.6|38
1624318640000|2021-06-21 23:37:20|1922.32|1909.32|1921.28|1908.28|1923.37|1910.37|1921.24|1908.24|39
1624318650000|2021-06-21 23:37:30|1921.23|1908.23|1921.18|1908.18|1921.56|1908.56|1921.08|1908.08|30
1624318660000|2021-06-21 23:37:40|1921.09|1908.09|1921.53|1908.53|1922.02|1909.02|1921.02|1908.02|34
1624318670000|2021-06-21 23:37:50|1921.55|1908.55|1921.83|1908.83|1921.85|1908.85|1921.41|1908.41|26
1624318680000|2021-06-21 23:38:00|1921.49|1908.49|1920.97|1907.97|1921.5|1908.5|1920.62|1907.62|28
1624318690000|2021-06-21 23:38:10|1920.9|1907.9|1920.66|1907.66|1921.1|1908.1|1920.58|1907.58|26
1624318700000|2021-06-21 23:38:20|1920.67|1907.67|1920.98|1907.98|1921.21|1908.21|1920.67|1907.67|31
1624318710000|2021-06-21 23:38:30|1920.92|1907.92|1919.81|1906.81|1920.99|1907.99|1919.74|1906.74|30
1624318720000|2021-06-21 23:38:40|1919.95|1906.95|1919.57|1906.57|1920.16|1907.16|1919.57|1906.57|32
1624318730000|2021-06-21 23:38:50|1919.69|1906.69|1919.6|1906.6|1919.88|1906.88|1919.48|1906.48|30
1624318740000|2021-06-21 23:39:00|1919.51|1906.51|1918.03|1905.03|1919.51|1906.51|1918.03|1905.03|28
1624318750000|2021-06-21 23:39:10|1918.15|1905.15|1918.41|1905.41|1918.63|1905.63|1918.15|1905.15|25
1624318760000|2021-06-21 23:39:20|1918.43|1905.43|1918.31|1905.31|1918.54|1905.54|1917.97|1904.97|25
1624318770000|2021-06-21 23:39:30|1918.1|1905.1|1917.75|1904.75|1918.37|1905.37|1917.75|1904.75|26
1624318780000|2021-06-21 23:39:40|1917.83|1904.83|1916.93|1903.93|1918.13|1905.13|1916.84|1903.84|34
1624318790000|2021-06-21 23:39:50|1916.92|1903.92|1915.79|1902.79|1917.37|1904.37|1915.34|1902.34|33
1624318800000|2021-06-21 23:40:00|1915.19|1902.19|1917.2|1904.2|1917.2|1904.2|1915.19|1902.19|31
1624318810000|2021-06-21 23:40:10|1916.94|1903.94|1915.85|1902.85|1916.94|1903.94|1915.02|1902.02|35
1624318820000|2021-06-21 23:40:20|1915.72|1902.72|1915.34|1902.34|1915.75|1902.75|1915.25|1902.25|37
1624318830000|2021-06-21 23:40:30|1915.51|1902.51|1913.55|1900.55|1916.45|1903.45|1913.46|1900.46|33
1624318840000|2021-06-21 23:40:40|1913.52|1900.52|1912.78|1899.78|1914|1901|1912.75|1899.75|33
1624318850000|2021-06-21 23:40:50|1912.79|1899.79|1912.65|1899.65|1913.21|1900.21|1912.17|1899.17|36
1624318860000|2021-06-21 23:41:00|1912.7|1899.7|1911.96|1898.96|1912.82|1899.82|1911.74|1898.74|35
1624318870000|2021-06-21 23:41:10|1911.95|1898.95|1912.72|1899.72|1912.98|1899.98|1911.77|1898.77|36
1624318880000|2021-06-21 23:41:20|1912.82|1899.82|1911.96|1898.96|1912.82|1899.82|1911.6|1898.6|28
1624318890000|2021-06-21 23:41:30|1911.97|1898.97|1913.85|1900.85|1913.85|1900.85|1911.97|1898.97|36
1624318900000|2021-06-21 23:41:40|1913.74|1900.74|1915.15|1902.15|1915.21|1902.21|1913.5|1900.5|38
1624318910000|2021-06-21 23:41:50|1915.17|1902.17|1915.02|1902.02|1915.18|1902.18|1914.41|1901.41|38
1624318920000|2021-06-21 23:42:00|1914.76|1901.76|1914.6|1901.6|1915.01|1902.01|1914.59|1901.59|34
1624318930000|2021-06-21 23:42:10|1914.42|1901.42|1913.14|1900.14|1914.58|1901.58|1913.13|1900.13|28
1624318940000|2021-06-21 23:42:20|1913.15|1900.15|1913.83|1900.83|1913.86|1900.86|1913.03|1900.03|28
1624318950000|2021-06-21 23:42:30|1913.82|1900.82|1913.26|1900.26|1913.89|1900.89|1913.15|1900.15|35
1624318960000|2021-06-21 23:42:40|1913.35|1900.35|1912.89|1899.89|1913.35|1900.35|1912.53|1899.53|34
1624318970000|2021-06-21 23:42:50|1912.9|1899.9|1912.17|1899.17|1912.92|1899.92|1911.73|1898.73|34
1624318980000|2021-06-21 23:43:00|1912.56|1899.56|1909.83|1896.83|1913.01|1900.01|1908.39|1895.39|32
1624318990000|2021-06-21 23:43:10|1910.42|1897.42|1908.28|1895.28|1912.54|1899.54|1906.96|1893.96|33
1624319000000|2021-06-21 23:43:20|1908.31|1895.31|1907.72|1894.72|1909.07|1896.07|1907.24|1894.24|38
1624319010000|2021-06-21 23:43:30|1907.82|1894.82|1906.6|1893.6|1908.32|1895.32|1906.6|1893.6|36
1624319020000|2021-06-21 23:43:40|1906.53|1893.53|1904.28|1891.28|1906.53|1893.53|1904.28|1891.28|39
1624319030000|2021-06-21 23:43:50|1904.31|1891.31|1904.32|1891.32|1905.24|1892.24|1904.22|1891.22|35
1624319040000|2021-06-21 23:44:00|1904.51|1891.51|1904.44|1891.44|1904.65|1891.65|1904.23|1891.23|24
1624319050000|2021-06-21 23:44:10|1904.38|1891.38|1905.02|1892.02|1905.06|1892.06|1904.31|1891.31|32
1624319060000|2021-06-21 23:44:20|1905.11|1892.11|1904.43|1891.43|1905.28|1892.28|1904.34|1891.34|36
1624319070000|2021-06-21 23:44:30|1904.42|1891.42|1904.37|1891.37|1904.59|1891.59|1903.86|1890.86|29
1624319080000|2021-06-21 23:44:40|1904.38|1891.38|1903.81|1890.81|1904.38|1891.38|1903.52|1890.52|25
1624319090000|2021-06-21 23:44:50|1904.01|1891.01|1902.94|1889.94|1904.33|1891.33|1902.02|1889.02|40
1624319100000|2021-06-21 23:45:00|1903.04|1890.04|1906.85|1893.85|1906.85|1893.85|1903.04|1890.04|39
1624319110000|2021-06-21 23:45:10|1906.88|1893.88|1908.56|1895.56|1908.56|1895.56|1906.88|1893.88|37
1624319120000|2021-06-21 23:45:20|1908.59|1895.59|1911.21|1898.21|1911.21|1898.21|1908.59|1895.59|38
1624319130000|2021-06-21 23:45:30|1911.23|1898.23|1910.01|1897.01|1911.23|1898.23|1909.25|1896.25|39
1624319140000|2021-06-21 23:45:40|1909.91|1896.91|1910.89|1897.89|1911.24|1898.24|1909.91|1896.91|37
1624319150000|2021-06-21 23:45:50|1910.9|1897.9|1910.98|1897.98|1911.15|1898.15|1910.9|1897.9|31
1624319160000|2021-06-21 23:46:00|1910.97|1897.97|1910.42|1897.42|1910.97|1897.97|1910.3|1897.3|31
1624319170000|2021-06-21 23:46:10|1910.34|1897.34|1904.89|1891.89|1910.64|1897.64|1904.89|1891.89|37
1624319180000|2021-06-21 23:46:20|1906.17|1893.17|1908.87|1895.87|1908.87|1895.87|1906.05|1893.05|38
1624319190000|2021-06-21 23:46:30|1908.75|1895.75|1906.59|1893.59|1908.75|1895.75|1906.56|1893.56|35
1624319200000|2021-06-21 23:46:40|1907.04|1894.04|1903.89|1890.89|1907.62|1894.62|1903.89|1890.89|36
1624319210000|2021-06-21 23:46:50|1904.18|1891.18|1900.94|1887.94|1904.22|1891.22|1900.01|1887.01|39
1624319220000|2021-06-21 23:47:00|1901.08|1888.08|1900.74|1887.74|1901.31|1888.31|1900.63|1887.63|34
1624319230000|2021-06-21 23:47:10|1900.67|1887.67|1900.68|1887.68|1900.92|1887.92|1900.43|1887.43|33
1624319240000|2021-06-21 23:47:20|1900.59|1887.59|1900.48|1887.48|1900.75|1887.75|1900.37|1887.37|37
1624319250000|2021-06-21 23:47:30|1900.51|1887.51|1900.56|1887.56|1900.76|1887.76|1900.18|1887.18|29
1624319260000|2021-06-21 23:47:40|1900.4|1887.4|1900.39|1887.39|1900.57|1887.57|1899.9|1886.9|30
1624319270000|2021-06-21 23:47:50|1900.38|1887.38|1899.9|1886.9|1900.62|1887.62|1899.36|1886.36|30
1624319280000|2021-06-21 23:48:00|1899.66|1886.66|1900.37|1887.37|1901.28|1888.28|1899.36|1886.36|39
1624319290000|2021-06-21 23:48:10|1900.51|1887.51|1898.66|1885.66|1900.51|1887.51|1898.62|1885.62|36
1624319300000|2021-06-21 23:48:20|1898.73|1885.73|1897.91|1884.91|1898.73|1885.73|1897.78|1884.78|34
1624319310000|2021-06-21 23:48:30|1898.03|1885.03|1898.11|1885.11|1898.6|1885.6|1897.36|1884.36|39
1624319320000|2021-06-21 23:48:40|1898.16|1885.16|1898.99|1885.99|1898.99|1885.99|1897.13|1884.13|34
1624319330000|2021-06-21 23:48:50|1899.02|1886.02|1897.23|1884.23|1899.43|1886.43|1896.95|1883.95|38
1624319340000|2021-06-21 23:49:00|1897.33|1884.33|1897.45|1884.45|1897.6|1884.6|1896.94|1883.94|23
1624319350000|2021-06-21 23:49:10|1897.58|1884.58|1899.21|1886.21|1899.52|1886.52|1897.21|1884.21|32
1624319360000|2021-06-21 23:49:20|1898.95|1885.95|1897.7|1884.7|1899.71|1886.71|1897.69|1884.69|27
1624319370000|2021-06-21 23:49:30|1897.67|1884.67|1895.76|1882.76|1897.82|1884.82|1895.52|1882.52|33
1624319380000|2021-06-21 23:49:40|1895.75|1882.75|1896.75|1883.75|1897.78|1884.78|1895.75|1882.75|35
1624319390000|2021-06-21 23:49:50|1896.06|1883.06|1896.12|1883.12|1896.99|1883.99|1894.12|1881.12|31
1624319400000|2021-06-21 23:50:00|1896.18|1883.18|1894.19|1881.19|1896.18|1883.18|1893.52|1880.52|38
1624319410000|2021-06-21 23:50:10|1893.88|1880.88|1892.84|1879.84|1893.88|1880.88|1891.34|1878.34|39
1624319420000|2021-06-21 23:50:20|1893.24|1880.24|1893.9|1880.9|1894.77|1881.77|1892.64|1879.64|38
1624319430000|2021-06-21 23:50:30|1893.76|1880.76|1895.93|1882.93|1896.43|1883.43|1893.38|1880.38|39
1624319440000|2021-06-21 23:50:40|1895.73|1882.73|1895.55|1882.55|1896.09|1883.09|1894.88|1881.88|37
1624319450000|2021-06-21 23:50:50|1895.54|1882.54|1897.87|1884.87|1898.83|1885.83|1895.54|1882.54|37
1624319460000|2021-06-21 23:51:00|1897.89|1884.89|1902.75|1889.75|1902.79|1889.79|1897.89|1884.89|37
1624319470000|2021-06-21 23:51:10|1902.72|1889.72|1902.62|1889.62|1903.91|1890.91|1901.64|1888.64|39
1624319480000|2021-06-21 23:51:20|1902.53|1889.53|1900.86|1887.86|1903|1890|1900.61|1887.61|38
1624319490000|2021-06-21 23:51:30|1900.32|1887.32|1898.98|1885.98|1901.2|1888.2|1898.93|1885.93|36
1624319500000|2021-06-21 23:51:40|1899.17|1886.17|1899.67|1886.67|1899.67|1886.67|1898.75|1885.75|31
1624319510000|2021-06-21 23:51:50|1899.73|1886.73|1899.97|1886.97|1901.06|1888.06|1899.73|1886.73|35
1624319520000|2021-06-21 23:52:00|1899.88|1886.88|1902.14|1889.14|1902.16|1889.16|1899.83|1886.83|38
1624319530000|2021-06-21 23:52:10|1902.08|1889.08|1902.2|1889.2|1903.2|1890.2|1901.49|1888.49|37
1624319540000|2021-06-21 23:52:20|1902.21|1889.21|1901.99|1888.99|1902.26|1889.26|1901.67|1888.67|34
1624319550000|2021-06-21 23:52:30|1902.07|1889.07|1897.96|1884.96|1902.28|1889.28|1897.96|1884.96|37
1624319560000|2021-06-21 23:52:40|1898.29|1885.29|1898.58|1885.58|1898.64|1885.64|1895.51|1882.51|38
1624319570000|2021-06-21 23:52:50|1895.54|1882.54|1895.11|1882.11|1898.69|1885.69|1895.11|1882.11|40
1624319580000|2021-06-21 23:53:00|1895.13|1882.13|1895.26|1882.26|1898.33|1885.33|1895.08|1882.08|39
1624319590000|2021-06-21 23:53:10|1895.86|1882.86|1897.48|1884.48|1897.61|1884.61|1895.17|1882.17|38
1624319600000|2021-06-21 23:53:20|1898|1885|1894.99|1881.99|1898|1885|1893.67|1880.67|40
1624319610000|2021-06-21 23:53:30|1895.62|1882.62|1894.84|1881.84|1897.76|1884.76|1894.75|1881.75|37
1624319620000|2021-06-21 23:53:40|1894.96|1881.96|1894|1881|1894.96|1881.96|1893.72|1880.72|38
1624319630000|2021-06-21 23:53:50|1893.88|1880.88|1897.53|1884.53|1898.58|1885.58|1893.88|1880.88|39
1624319640000|2021-06-21 23:54:00|1897.31|1884.31|1896.02|1883.02|1897.64|1884.64|1895.88|1882.88|39
1624319650000|2021-06-21 23:54:10|1895.58|1882.58|1894.98|1881.98|1895.58|1882.58|1893.93|1880.93|39
1624319660000|2021-06-21 23:54:20|1895.23|1882.23|1895.22|1882.22|1895.38|1882.38|1894.18|1881.18|37
1624319670000|2021-06-21 23:54:30|1895.29|1882.29|1896.6|1883.6|1896.78|1883.78|1895.25|1882.25|39
1624319680000|2021-06-21 23:54:40|1896.58|1883.58|1899.19|1886.19|1899.19|1886.19|1895.85|1882.85|37
1624319690000|2021-06-21 23:54:50|1899.11|1886.11|1896.57|1883.57|1899.13|1886.13|1896.39|1883.39|31
1624319700000|2021-06-21 23:55:00|1896.39|1883.39|1894.92|1881.92|1896.39|1883.39|1894.8|1881.8|31
1624319710000|2021-06-21 23:55:10|1894.94|1881.94|1895.35|1882.35|1895.35|1882.35|1894.61|1881.61|37
1624319720000|2021-06-21 23:55:20|1895.31|1882.31|1894.15|1881.15|1895.31|1882.31|1894.09|1881.09|36
1624319730000|2021-06-21 23:55:30|1894.21|1881.21|1894.77|1881.77|1895.19|1882.19|1894.08|1881.08|37
1624319740000|2021-06-21 23:55:40|1894.22|1881.22|1893.74|1880.74|1894.22|1881.22|1893.63|1880.63|33
1624319750000|2021-06-21 23:55:50|1893.77|1880.77|1893.66|1880.66|1893.77|1880.77|1893.48|1880.48|32
1624319760000|2021-06-21 23:56:00|1893.68|1880.68|1893.69|1880.69|1894.78|1881.78|1893.65|1880.65|30
1624319770000|2021-06-21 23:56:10|1893.85|1880.85|1893.7|1880.7|1893.85|1880.85|1893.48|1880.48|27
1624319780000|2021-06-21 23:56:20|1893.68|1880.68|1892.9|1879.9|1893.87|1880.87|1891.74|1878.74|37
1624319790000|2021-06-21 23:56:30|1892.23|1879.23|1893.19|1880.19|1893.19|1880.19|1891|1878|36
1624319800000|2021-06-21 23:56:40|1892.89|1879.89|1892.87|1879.87|1892.96|1879.96|1891.63|1878.63|39
1624319810000|2021-06-21 23:56:50|1892.78|1879.78|1891.49|1878.49|1892.78|1879.78|1890.92|1877.92|39
1624319820000|2021-06-21 23:57:00|1891.53|1878.53|1889.87|1876.87|1891.55|1878.55|1889.87|1876.87|34
1624319830000|2021-06-21 23:57:10|1889.89|1876.89|1888.33|1875.33|1889.89|1876.89|1888.33|1875.33|36
1624319840000|2021-06-21 23:57:20|1888.52|1875.52|1890.81|1877.81|1891.6|1878.6|1888.34|1875.34|39
1624319850000|2021-06-21 23:57:30|1890.7|1877.7|1892.12|1879.12|1893.27|1880.27|1890.66|1877.66|39
1624319860000|2021-06-21 23:57:40|1891.78|1878.78|1893.33|1880.33|1893.94|1880.94|1891.78|1878.78|38
1624319870000|2021-06-21 23:57:50|1893.32|1880.32|1893.32|1880.32|1894.02|1881.02|1892.86|1879.86|38
1624319880000|2021-06-21 23:58:00|1893.35|1880.35|1892.85|1879.85|1893.44|1880.44|1892.76|1879.76|28
1624319890000|2021-06-21 23:58:10|1892.98|1879.98|1893.07|1880.07|1893.08|1880.08|1892.65|1879.65|20
1624319900000|2021-06-21 23:58:20|1893.11|1880.11|1895.21|1882.21|1895.24|1882.24|1893.05|1880.05|36
1624319910000|2021-06-21 23:58:30|1895.24|1882.24|1897.18|1884.18|1897.69|1884.69|1895.24|1882.24|32
1624319920000|2021-06-21 23:58:40|1896.96|1883.96|1895.08|1882.08|1897.63|1884.63|1895.08|1882.08|38
1624319930000|2021-06-21 23:58:50|1895.07|1882.07|1896|1883|1896|1883|1894.8|1881.8|35
1624319940000|2021-06-21 23:59:00|1896.13|1883.13|1900.08|1887.08|1900.18|1887.18|1896.06|1883.06|40
1624319950000|2021-06-21 23:59:10|1900.23|1887.23|1898.35|1885.35|1900.68|1887.68|1897.48|1884.48|36
1624319960000|2021-06-21 23:59:20|1898.31|1885.31|1898.73|1885.73|1899.31|1886.31|1897.27|1884.27|38
1624319970000|2021-06-21 23:59:30|1898.45|1885.45|1897.84|1884.84|1899.59|1886.59|1897.84|1884.84|34
1624319980000|2021-06-21 23:59:40|1897.87|1884.87|1895.37|1882.37|1897.95|1884.95|1895.37|1882.37|38
1624319990000|2021-06-21 23:59:50|1895.26|1882.26|1893.01|1880.01|1895.26|1882.26|1892.93|1879.93|35
1624320000000|2021-06-22 00:00:00|1893.22|1880.22|1894.77|1881.77|1894.77|1881.77|1892.81|1879.81|29
1624320010000|2021-06-22 00:00:10|1894.62|1881.62|1895.92|1882.92|1896.02|1883.02|1894.49|1881.49|36
1624320020000|2021-06-22 00:00:20|1895.76|1882.76|1900.83|1887.83|1900.86|1887.86|1895.76|1882.76|36
1624320030000|2021-06-22 00:00:30|1900.87|1887.87|1899.39|1886.39|1904.3|1891.3|1899.39|1886.39|37
1624320040000|2021-06-22 00:00:40|1899.24|1886.24|1898.32|1885.32|1899.24|1886.24|1895.76|1882.76|37
1624320050000|2021-06-22 00:00:50|1898.26|1885.26|1899.87|1886.87|1899.87|1886.87|1896.53|1883.53|34
1624320060000|2021-06-22 00:01:00|1900.35|1887.35|1892.41|1879.41|1901.2|1888.2|1892.41|1879.41|39
1624320070000|2021-06-22 00:01:10|1892.93|1879.93|1893.83|1880.83|1896.96|1883.96|1892.83|1879.83|37
1624320080000|2021-06-22 00:01:20|1893.37|1880.37|1894.74|1881.74|1895.96|1882.96|1891.79|1878.79|40
1624320090000|2021-06-22 00:01:30|1894.08|1881.08|1888.5|1875.5|1894.43|1881.43|1887.14|1874.14|38
1624320100000|2021-06-22 00:01:40|1888.04|1875.04|1887.77|1874.77|1888.69|1875.69|1887.26|1874.26|37
1624320110000|2021-06-22 00:01:50|1887.61|1874.61|1887.04|1874.04|1887.94|1874.94|1885.7|1872.7|39
1624320120000|2021-06-22 00:02:00|1887.05|1874.05|1887.22|1874.22|1888.07|1875.07|1886.02|1873.02|38
1624320130000|2021-06-22 00:02:10|1887.62|1874.62|1884.67|1871.67|1887.62|1874.62|1883.61|1870.61|34
1624320140000|2021-06-22 00:02:20|1884.75|1871.75|1889.98|1876.98|1889.98|1876.98|1884.75|1871.75|34
1624320150000|2021-06-22 00:02:30|1890|1877|1894.08|1881.08|1896.97|1883.97|1890|1877|40
1624320160000|2021-06-22 00:02:40|1893.87|1880.87|1890.91|1877.91|1895.38|1882.38|1890.54|1877.54|39
1624320170000|2021-06-22 00:02:50|1890.93|1877.93|1888.2|1875.2|1891.32|1878.32|1888.02|1875.02|38
1624320180000|2021-06-22 00:03:00|1888.27|1875.27|1888.45|1875.45|1890.38|1877.38|1885.54|1872.54|39
1624320190000|2021-06-22 00:03:10|1888.51|1875.51|1886.91|1873.91|1890.61|1877.61|1886.62|1873.62|38
1624320200000|2021-06-22 00:03:20|1887.12|1874.12|1887.67|1874.67|1890.83|1877.83|1887.12|1874.12|37
1624320210000|2021-06-22 00:03:30|1887.24|1874.24|1887.64|1874.64|1891.72|1878.72|1886.27|1873.27|40
1624320220000|2021-06-22 00:03:40|1887.87|1874.87|1884.57|1871.57|1890.76|1877.76|1884.57|1871.57|36
1624320230000|2021-06-22 00:03:50|1884.87|1871.87|1884.36|1871.36|1885.24|1872.24|1884.33|1871.33|35
1624320240000|2021-06-22 00:04:00|1884.35|1871.35|1886.98|1873.98|1887.14|1874.14|1884.35|1871.35|37
1624320250000|2021-06-22 00:04:10|1886.97|1873.97|1891.07|1878.07|1891.07|1878.07|1886.94|1873.94|36
1624320260000|2021-06-22 00:04:20|1891.54|1878.54|1892.35|1879.35|1894.74|1881.74|1891.54|1878.54|31
1624320270000|2021-06-22 00:04:30|1892.56|1879.56|1892.4|1879.4|1893.39|1880.39|1889.39|1876.39|34
1624320280000|2021-06-22 00:04:40|1892.21|1879.21|1893.8|1880.8|1893.94|1880.94|1891.13|1878.13|39
1624320290000|2021-06-22 00:04:50|1893.72|1880.72|1894.34|1881.34|1896.18|1883.18|1893.72|1880.72|37
1624320300000|2021-06-22 00:05:00|1894.39|1881.39|1892.12|1879.12|1894.39|1881.39|1891.53|1878.53|38
1624320310000|2021-06-22 00:05:10|1892.24|1879.24|1891.3|1878.3|1892.35|1879.35|1891.12|1878.12|33
1624320320000|2021-06-22 00:05:20|1891.21|1878.21|1891.65|1878.65|1892|1879|1889.6|1876.6|38
1624320330000|2021-06-22 00:05:30|1891.77|1878.77|1893.9|1880.9|1894.31|1881.31|1891.77|1878.77|40
1624320340000|2021-06-22 00:05:40|1894.27|1881.27|1904.96|1891.96|1904.99|1891.99|1894.27|1881.27|40
1624320350000|2021-06-22 00:05:50|1904.87|1891.87|1910.27|1897.27|1910.49|1897.49|1904.02|1891.02|38
1624320360000|2021-06-22 00:06:00|1910.06|1897.06|1912.59|1899.59|1913.06|1900.06|1910.05|1897.05|39
1624320370000|2021-06-22 00:06:10|1912.61|1899.61|1907.59|1894.59|1912.9|1899.9|1907.31|1894.31|39
1624320380000|2021-06-22 00:06:20|1908.07|1895.07|1911.5|1898.5|1911.76|1898.76|1905.33|1892.33|39
1624320390000|2021-06-22 00:06:30|1911.52|1898.52|1911.38|1898.38|1912.3|1899.3|1906.68|1893.68|37
1624320400000|2021-06-22 00:06:40|1909.39|1896.39|1911.85|1898.85|1912.63|1899.63|1909.39|1896.39|39
1624320410000|2021-06-22 00:06:50|1912.1|1899.1|1912.02|1899.02|1913.05|1900.05|1911.83|1898.83|37
1624320420000|2021-06-22 00:07:00|1911.95|1898.95|1908.18|1895.18|1912.21|1899.21|1906.53|1893.53|34
1624320430000|2021-06-22 00:07:10|1908.09|1895.09|1906.57|1893.57|1908.09|1895.09|1906.07|1893.07|39
1624320440000|2021-06-22 00:07:20|1906.6|1893.6|1901.68|1888.68|1906.6|1893.6|1901.68|1888.68|39
1624320450000|2021-06-22 00:07:30|1901.45|1888.45|1900.47|1887.47|1905.68|1892.68|1899.89|1886.89|38
1624320460000|2021-06-22 00:07:40|1900.44|1887.44|1900.72|1887.72|1904.87|1891.87|1898.02|1885.02|36
1624320470000|2021-06-22 00:07:50|1900.62|1887.62|1901.38|1888.38|1903.19|1890.19|1899.23|1886.23|38
1624320480000|2021-06-22 00:08:00|1901.52|1888.52|1900.33|1887.33|1903.15|1890.15|1900.33|1887.33|39
1624320490000|2021-06-22 00:08:10|1901.75|1888.75|1892.94|1879.94|1903.05|1890.05|1892.72|1879.72|39
1624320500000|2021-06-22 00:08:20|1892.81|1879.81|1891.4|1878.4|1892.81|1879.81|1891.04|1878.04|39
1624320510000|2021-06-22 00:08:30|1891.32|1878.32|1891.5|1878.5|1894.49|1881.49|1891.31|1878.31|35
1624320520000|2021-06-22 00:08:40|1891.58|1878.58|1891.25|1878.25|1891.86|1878.86|1890.97|1877.97|35
1624320530000|2021-06-22 00:08:50|1891.22|1878.22|1890.54|1877.54|1891.35|1878.35|1889.59|1876.59|36
1624320540000|2021-06-22 00:09:00|1890.59|1877.59|1890.86|1877.86|1891.65|1878.65|1890.26|1877.26|39
1624320550000|2021-06-22 00:09:10|1890.71|1877.71|1889.75|1876.75|1890.74|1877.74|1889.42|1876.42|38
1624320560000|2021-06-22 00:09:20|1889.6|1876.6|1886.17|1873.17|1890.18|1877.18|1885.24|1872.24|38
1624320570000|2021-06-22 00:09:30|1886.24|1873.24|1885.58|1872.58|1887.31|1874.31|1885.51|1872.51|37
1624320580000|2021-06-22 00:09:40|1885.63|1872.63|1886.56|1873.56|1887.32|1874.32|1884.37|1871.37|39
1624320590000|2021-06-22 00:09:50|1886.6|1873.6|1885.59|1872.59|1888.33|1875.33|1885.48|1872.48|37
1624320600000|2021-06-22 00:10:00|1885.65|1872.65|1885.53|1872.53|1885.82|1872.82|1884.73|1871.73|36
1624320610000|2021-06-22 00:10:10|1885.57|1872.57|1887.53|1874.53|1887.79|1874.79|1885.25|1872.25|38
1624320620000|2021-06-22 00:10:20|1887.59|1874.59|1884.9|1871.9|1887.59|1874.59|1884.9|1871.9|36
1624320630000|2021-06-22 00:10:30|1885.1|1872.1|1886.05|1873.05|1886.14|1873.14|1884.86|1871.86|37
1624320640000|2021-06-22 00:10:40|1886|1873|1886.41|1873.41|1886.61|1873.61|1884.89|1871.89|36
1624320650000|2021-06-22 00:10:50|1886.5|1873.5|1886.82|1873.82|1888.99|1875.99|1886.5|1873.5|34
1624320660000|2021-06-22 00:11:00|1886.83|1873.83|1887.84|1874.84|1889.7|1876.7|1886.83|1873.83|36
1624320670000|2021-06-22 00:11:10|1887.59|1874.59|1886.85|1873.85|1888.84|1875.84|1886.69|1873.69|40
1624320680000|2021-06-22 00:11:20|1887.09|1874.09|1890.89|1877.89|1890.89|1877.89|1887.09|1874.09|37
1624320690000|2021-06-22 00:11:30|1891.04|1878.04|1890.74|1877.74|1893.39|1880.39|1890.64|1877.64|37
1624320700000|2021-06-22 00:11:40|1890.83|1877.83|1890.75|1877.75|1891.71|1878.71|1889.83|1876.83|38
1624320710000|2021-06-22 00:11:50|1890.99|1877.99|1888.14|1875.14|1891.9|1878.9|1888.11|1875.11|38
1624320720000|2021-06-22 00:12:00|1888.1|1875.1|1885.07|1872.07|1888.14|1875.14|1884.18|1871.18|39
1624320730000|2021-06-22 00:12:10|1884.86|1871.86|1882.8|1869.8|1884.86|1871.86|1882.13|1869.13|36
1624320740000|2021-06-22 00:12:20|1882.61|1869.61|1882.03|1869.03|1883.23|1870.23|1882.03|1869.03|37
1624320750000|2021-06-22 00:12:30|1882.06|1869.06|1881.87|1868.87|1882.74|1869.74|1881.58|1868.58|34
1624320760000|2021-06-22 00:12:40|1881.96|1868.96|1885.87|1872.87|1885.87|1872.87|1881.94|1868.94|38
1624320770000|2021-06-22 00:12:50|1886|1873|1883.09|1870.09|1887.73|1874.73|1883.01|1870.01|37
1624320780000|2021-06-22 00:13:00|1882.84|1869.84|1882.13|1869.13|1884.12|1871.12|1882.13|1869.13|38
1624320790000|2021-06-22 00:13:10|1882.2|1869.2|1882.37|1869.37|1884.51|1871.51|1882.2|1869.2|37
1624320800000|2021-06-22 00:13:20|1882.35|1869.35|1884.03|1871.03|1884.04|1871.04|1882.17|1869.17|39
1624320810000|2021-06-22 00:13:30|1883.88|1870.88|1884.35|1871.35|1884.85|1871.85|1883.65|1870.65|35
1624320820000|2021-06-22 00:13:40|1884.44|1871.44|1884.29|1871.29|1886.06|1873.06|1884.29|1871.29|36
1624320830000|2021-06-22 00:13:50|1884.32|1871.32|1882.85|1869.85|1884.32|1871.32|1882.49|1869.49|34
1624320840000|2021-06-22 00:14:00|1883.06|1870.06|1886.65|1873.65|1886.65|1873.65|1883.06|1870.06|39
1624320850000|2021-06-22 00:14:10|1886.62|1873.62|1883.43|1870.43|1886.62|1873.62|1883.43|1870.43|36
1624320860000|2021-06-22 00:14:20|1883.47|1870.47|1884.17|1871.17|1885.39|1872.39|1882.93|1869.93|38
1624320870000|2021-06-22 00:14:30|1884.26|1871.26|1882.21|1869.21|1884.27|1871.27|1882.15|1869.15|32
1624320880000|2021-06-22 00:14:40|1882.79|1869.79|1882.63|1869.63|1883.74|1870.74|1881.75|1868.75|28
1624320890000|2021-06-22 00:14:50|1881.98|1868.98|1882.56|1869.56|1882.58|1869.58|1881.2|1868.2|25
1624320900000|2021-06-22 00:15:00|1882.4|1869.4|1879.88|1866.88|1882.72|1869.72|1879.88|1866.88|30
1624320910000|2021-06-22 00:15:10|1880.28|1867.28|1881.2|1868.2|1881.2|1868.2|1878.63|1865.63|29
1624320920000|2021-06-22 00:15:20|1880.32|1867.32|1878.66|1865.66|1881.06|1868.06|1878.66|1865.66|34
1624320930000|2021-06-22 00:15:30|1878.56|1865.56|1878.21|1865.21|1878.96|1865.96|1877.37|1864.37|19
1624320940000|2021-06-22 00:15:40|1877.85|1864.85|1876.48|1863.48|1877.85|1864.85|1876.48|1863.48|35
1624320950000|2021-06-22 00:15:50|1876.5|1863.5|1878.47|1865.47|1879.66|1866.66|1876.26|1863.26|37
1624320960000|2021-06-22 00:16:00|1878.43|1865.43|1877.65|1864.65|1878.43|1865.43|1875.92|1862.92|37
1624320970000|2021-06-22 00:16:10|1877.67|1864.67|1880.05|1867.05|1880.05|1867.05|1876.97|1863.97|40
1624320980000|2021-06-22 00:16:20|1879.94|1866.94|1877.71|1864.71|1880.64|1867.64|1877.39|1864.39|35
1624320990000|2021-06-22 00:16:30|1877.64|1864.64|1876.27|1863.27|1878.28|1865.28|1876.27|1863.27|32
1624321000000|2021-06-22 00:16:40|1875.81|1862.81|1875.01|1862.01|1875.85|1862.85|1874.84|1861.84|32
1624321010000|2021-06-22 00:16:50|1874.19|1861.19|1878.55|1865.55|1878.55|1865.55|1874.05|1861.05|40
1624321020000|2021-06-22 00:17:00|1878.56|1865.56|1875.88|1862.88|1878.87|1865.87|1875.85|1862.85|36
1624321030000|2021-06-22 00:17:10|1875.81|1862.81|1874.38|1861.38|1875.84|1862.84|1873.82|1860.82|36
1624321040000|2021-06-22 00:17:20|1874.36|1861.36|1874.94|1861.94|1875.23|1862.23|1873.94|1860.94|29
1624321050000|2021-06-22 00:17:30|1874.82|1861.82|1873.8|1860.8|1874.82|1861.82|1873.73|1860.73|20
1624321060000|2021-06-22 00:17:40|1873.7|1860.7|1873.42|1860.42|1873.8|1860.8|1872.92|1859.92|19
1624321070000|2021-06-22 00:17:50|1873.41|1860.41|1873.75|1860.75|1873.91|1860.91|1873.06|1860.06|35
1624321080000|2021-06-22 00:18:00|1873.76|1860.76|1875.75|1862.75|1876.06|1863.06|1873.76|1860.76|38
1624321090000|2021-06-22 00:18:10|1875.81|1862.81|1876.27|1863.27|1876.38|1863.38|1874.42|1861.42|36
1624321100000|2021-06-22 00:18:20|1876.26|1863.26|1879.76|1866.76|1879.76|1866.76|1875.87|1862.87|38
1624321110000|2021-06-22 00:18:30|1879.82|1866.82|1879.31|1866.31|1880.71|1867.71|1879.18|1866.18|36
1624321120000|2021-06-22 00:18:40|1879.35|1866.35|1879.6|1866.6|1879.6|1866.6|1879.12|1866.12|32
1624321130000|2021-06-22 00:18:50|1879.7|1866.7|1881.73|1868.73|1882.36|1869.36|1879.7|1866.7|39
1624321140000|2021-06-22 00:19:00|1881.65|1868.65|1886.26|1873.26|1887.5|1874.5|1881.22|1868.22|37
1624321150000|2021-06-22 00:19:10|1886.17|1873.17|1882.66|1869.66|1886.2|1873.2|1882.66|1869.66|36
1624321160000|2021-06-22 00:19:20|1882.68|1869.68|1883.49|1870.49|1885.04|1872.04|1882.05|1869.05|35
1624321170000|2021-06-22 00:19:30|1884.03|1871.03|1878.66|1865.66|1886.26|1873.26|1878.66|1865.66|36
1624321180000|2021-06-22 00:19:40|1878.63|1865.63|1878.6|1865.6|1878.63|1865.63|1877.85|1864.85|24
1624321190000|2021-06-22 00:19:50|1878.39|1865.39|1878.45|1865.45|1878.49|1865.49|1876.84|1863.84|29
1624321200000|2021-06-22 00:20:00|1878.54|1865.54|1877.99|1864.99|1878.67|1865.67|1876.05|1863.05|31
1624321210000|2021-06-22 00:20:10|1877.59|1864.59|1877.5|1864.5|1877.94|1864.94|1875.98|1862.98|34
1624321220000|2021-06-22 00:20:20|1877.58|1864.58|1876|1863|1877.58|1864.58|1874.86|1861.86|29
1624321230000|2021-06-22 00:20:30|1875.96|1862.96|1877.75|1864.75|1877.91|1864.91|1875.16|1862.16|37
1624321240000|2021-06-22 00:20:40|1877.94|1864.94|1879.25|1866.25|1881.71|1868.71|1877.94|1864.94|38
1624321250000|2021-06-22 00:20:50|1879.18|1866.18|1880.99|1867.99|1880.99|1867.99|1877.22|1864.22|37
1624321260000|2021-06-22 00:21:00|1880.37|1867.37|1879.97|1866.97|1881.35|1868.35|1879.08|1866.08|37
1624321270000|2021-06-22 00:21:10|1879.6|1866.6|1879.4|1866.4|1880.2|1867.2|1878.13|1865.13|39
1624321280000|2021-06-22 00:21:20|1879.56|1866.56|1878.48|1865.48|1880.52|1867.52|1877.43|1864.43|39
1624321290000|2021-06-22 00:21:30|1878.69|1865.69|1878.92|1865.92|1879.21|1866.21|1878.36|1865.36|31
1624321300000|2021-06-22 00:21:40|1878.9|1865.9|1879.57|1866.57|1879.68|1866.68|1877.57|1864.57|36
1624321310000|2021-06-22 00:21:50|1880.19|1867.19|1879|1866|1880.47|1867.47|1878.5|1865.5|28
1624321320000|2021-06-22 00:22:00|1879.04|1866.04|1879.25|1866.25|1881|1868|1878.97|1865.97|33
1624321330000|2021-06-22 00:22:10|1879.32|1866.32|1879.18|1866.18|1879.32|1866.32|1878.42|1865.42|30
1624321340000|2021-06-22 00:22:20|1878.98|1865.98|1878.65|1865.65|1879.29|1866.29|1878.18|1865.18|29
1624321350000|2021-06-22 00:22:30|1878.3|1865.3|1875.03|1862.03|1878.65|1865.65|1875.03|1862.03|30
1624321360000|2021-06-22 00:22:40|1875.36|1862.36|1875.01|1862.01|1875.36|1862.36|1874.21|1861.21|36
1624321370000|2021-06-22 00:22:50|1875.09|1862.09|1872.71|1859.71|1875.28|1862.28|1872.33|1859.33|38
1624321380000|2021-06-22 00:23:00|1872.85|1859.85|1871.89|1858.89|1873.39|1860.39|1871.46|1858.46|30
1624321390000|2021-06-22 00:23:10|1871.75|1858.75|1871.79|1858.79|1872.7|1859.7|1871.66|1858.66|39
1624321400000|2021-06-22 00:23:20|1871.47|1858.47|1873.5|1860.5|1873.86|1860.86|1871.45|1858.45|34
1624321410000|2021-06-22 00:23:30|1873.2|1860.2|1873.2|1860.2|1873.72|1860.72|1872.61|1859.61|39
1624321420000|2021-06-22 00:23:40|1873.17|1860.17|1872.5|1859.5|1873.2|1860.2|1872.06|1859.06|27
1624321430000|2021-06-22 00:23:50|1872.52|1859.52|1872.57|1859.57|1873.02|1860.02|1872.16|1859.16|29
1624321440000|2021-06-22 00:24:00|1872.99|1859.99|1873.53|1860.53|1873.53|1860.53|1872.14|1859.14|29
1624321450000|2021-06-22 00:24:10|1872.9|1859.9|1872.16|1859.16|1873.53|1860.53|1871.78|1858.78|20
1624321460000|2021-06-22 00:24:20|1872.17|1859.17|1869.96|1856.96|1872.17|1859.17|1869.75|1856.75|37
1624321470000|2021-06-22 00:24:30|1869.87|1856.87|1869.74|1856.74|1869.96|1856.96|1869.33|1856.33|35
1624321480000|2021-06-22 00:24:40|1869.57|1856.57|1869.69|1856.69|1870.06|1857.06|1869.19|1856.19|36
1624321490000|2021-06-22 00:24:50|1869.66|1856.66|1869.98|1856.98|1869.98|1856.98|1869.28|1856.28|27
1624321500000|2021-06-22 00:25:00|1869.47|1856.47|1872.19|1859.19|1873.31|1860.31|1869.21|1856.21|37
1624321510000|2021-06-22 00:25:10|1871.97|1858.97|1873.8|1860.8|1873.8|1860.8|1871.27|1858.27|35
1624321520000|2021-06-22 00:25:20|1873.79|1860.79|1871.81|1858.81|1874.31|1861.31|1871.51|1858.51|38
1624321530000|2021-06-22 00:25:30|1871.8|1858.8|1870.59|1857.59|1872.88|1859.88|1870.17|1857.17|37
1624321540000|2021-06-22 00:25:40|1870.71|1857.71|1871.19|1858.19|1871.89|1858.89|1870.61|1857.61|35
1624321550000|2021-06-22 00:25:50|1871.2|1858.2|1871.86|1858.86|1872.23|1859.23|1870.82|1857.82|32
1624321560000|2021-06-22 00:26:00|1871.74|1858.74|1873.93|1860.93|1873.93|1860.93|1871.69|1858.69|37
1624321570000|2021-06-22 00:26:10|1873.53|1860.53|1874.7|1861.7|1874.7|1861.7|1872.08|1859.08|36
1624321580000|2021-06-22 00:26:20|1875.01|1862.01|1876.81|1863.81|1876.83|1863.83|1874.32|1861.32|37
1624321590000|2021-06-22 00:26:30|1876.68|1863.68|1874.6|1861.6|1876.68|1863.68|1874.06|1861.06|37
1624321600000|2021-06-22 00:26:40|1874.63|1861.63|1874.02|1861.02|1874.63|1861.63|1873.77|1860.77|32
1624321610000|2021-06-22 00:26:50|1873.75|1860.75|1874.02|1861.02|1874.63|1861.63|1873.57|1860.57|26
1624321620000|2021-06-22 00:27:00|1874.04|1861.04|1873.33|1860.33|1874.63|1861.63|1873.23|1860.23|25
1624321630000|2021-06-22 00:27:10|1873.36|1860.36|1874.68|1861.68|1874.73|1861.73|1873.29|1860.29|36
1624321640000|2021-06-22 00:27:20|1874.75|1861.75|1876.03|1863.03|1876.09|1863.09|1874.1|1861.1|35
1624321650000|2021-06-22 00:27:30|1875.92|1862.92|1877.13|1864.13|1877.22|1864.22|1875.39|1862.39|27
1624321660000|2021-06-22 00:27:40|1877.14|1864.14|1875.22|1862.22|1877.14|1864.14|1875.22|1862.22|26
1624321670000|2021-06-22 00:27:50|1875.43|1862.43|1876.65|1863.65|1876.72|1863.72|1875.12|1862.12|30
1624321680000|2021-06-22 00:28:00|1876.61|1863.61|1880.58|1867.58|1880.93|1867.93|1876.21|1863.21|38
1624321690000|2021-06-22 00:28:10|1880.67|1867.67|1891.2|1878.2|1892.45|1879.45|1880.67|1867.67|40
1624321700000|2021-06-22 00:28:20|1891.14|1878.14|1889.13|1876.13|1891.14|1878.14|1886.94|1873.94|40
1624321710000|2021-06-22 00:28:30|1888.95|1875.95|1891.93|1878.93|1891.93|1878.93|1887.93|1874.93|38
1624321720000|2021-06-22 00:28:40|1891.6|1878.6|1889.57|1876.57|1891.6|1878.6|1887.67|1874.67|38
1624321730000|2021-06-22 00:28:50|1889.05|1876.05|1887.97|1874.97|1889.61|1876.61|1887.97|1874.97|36
1624321740000|2021-06-22 00:29:00|1888.11|1875.11|1886.71|1873.71|1889.15|1876.15|1886.18|1873.18|38
1624321750000|2021-06-22 00:29:10|1886.93|1873.93|1886.37|1873.37|1887.62|1874.62|1886.18|1873.18|36
1624321760000|2021-06-22 00:29:20|1886.4|1873.4|1885.59|1872.59|1886.96|1873.96|1884.96|1871.96|37
1624321770000|2021-06-22 00:29:30|1885.61|1872.61|1884.96|1871.96|1885.61|1872.61|1883.59|1870.59|39
1624321780000|2021-06-22 00:29:40|1885.92|1872.92|1884.26|1871.26|1886.06|1873.06|1883.19|1870.19|38
1624321790000|2021-06-22 00:29:50|1884.08|1871.08|1885.57|1872.57|1886.02|1873.02|1883.44|1870.44|38
1624321800000|2021-06-22 00:30:00|1885.58|1872.58|1884.61|1871.61|1886.36|1873.36|1884.48|1871.48|35
1624321810000|2021-06-22 00:30:10|1884.56|1871.56|1882.04|1869.04|1884.64|1871.64|1881.85|1868.85|37
1624321820000|2021-06-22 00:30:20|1881.93|1868.93|1889.39|1876.39|1889.39|1876.39|1881.47|1868.47|38
1624321830000|2021-06-22 00:30:30|1889.3|1876.3|1890.44|1877.44|1890.61|1877.61|1888.46|1875.46|37
1624321840000|2021-06-22 00:30:40|1890.55|1877.55|1889.67|1876.67|1891.21|1878.21|1889.67|1876.67|38
1624321850000|2021-06-22 00:30:50|1889.49|1876.49|1891.38|1878.38|1891.83|1878.83|1888.73|1875.73|39
1624321860000|2021-06-22 00:31:00|1891.53|1878.53|1894.91|1881.91|1895.05|1882.05|1891.53|1878.53|38
1624321870000|2021-06-22 00:31:10|1895.01|1882.01|1893.91|1880.91|1895.02|1882.02|1893.23|1880.23|39
1624321880000|2021-06-22 00:31:20|1893.83|1880.83|1895.32|1882.32|1896.04|1883.04|1893.61|1880.61|39
1624321890000|2021-06-22 00:31:30|1895.3|1882.3|1894.72|1881.72|1895.7|1882.7|1894.35|1881.35|36
1624321900000|2021-06-22 00:31:40|1894.74|1881.74|1896.08|1883.08|1896.08|1883.08|1893.79|1880.79|39
1624321910000|2021-06-22 00:31:50|1896.16|1883.16|1893.1|1880.1|1896.19|1883.19|1892.72|1879.72|39
1624321920000|2021-06-22 00:32:00|1893.11|1880.11|1893.5|1880.5|1893.55|1880.55|1893.11|1880.11|24
1624321930000|2021-06-22 00:32:10|1893.57|1880.57|1893.32|1880.32|1894.27|1881.27|1892.97|1879.97|36
1624321940000|2021-06-22 00:32:20|1893.36|1880.36|1893.89|1880.89|1895.13|1882.13|1893.36|1880.36|37
1624321950000|2021-06-22 00:32:30|1893.82|1880.82|1894.14|1881.14|1894.73|1881.73|1893.75|1880.75|28
1624321960000|2021-06-22 00:32:40|1894.2|1881.2|1895.53|1882.53|1895.74|1882.74|1893.98|1880.98|28
1624321970000|2021-06-22 00:32:50|1895.43|1882.43|1895.24|1882.24|1895.89|1882.89|1894.87|1881.87|28
1624321980000|2021-06-22 00:33:00|1895.39|1882.39|1895.85|1882.85|1896.04|1883.04|1895.26|1882.26|22
1624321990000|2021-06-22 00:33:10|1895.87|1882.87|1894.74|1881.74|1895.94|1882.94|1894.65|1881.65|17
1624322000000|2021-06-22 00:33:20|1894.65|1881.65|1894.78|1881.78|1894.94|1881.94|1894.03|1881.03|25
1624322010000|2021-06-22 00:33:30|1894.68|1881.68|1894.22|1881.22|1894.83|1881.83|1894.09|1881.09|31
1624322020000|2021-06-22 00:33:40|1894.23|1881.23|1896.16|1883.16|1896.16|1883.16|1893.3|1880.3|32
1624322030000|2021-06-22 00:33:50|1896.08|1883.08|1896.25|1883.25|1896.4|1883.4|1895.7|1882.7|35
1624322040000|2021-06-22 00:34:00|1896.32|1883.32|1897.89|1884.89|1898.04|1885.04|1896.29|1883.29|37
1624322050000|2021-06-22 00:34:10|1897.91|1884.91|1898.96|1885.96|1899.5|1886.5|1897.56|1884.56|38
1624322060000|2021-06-22 00:34:20|1899.07|1886.07|1901.99|1888.99|1902.58|1889.58|1899.07|1886.07|40
1624322070000|2021-06-22 00:34:30|1901.32|1888.32|1903.32|1890.32|1903.37|1890.37|1899.72|1886.72|38
1624322080000|2021-06-22 00:34:40|1903.34|1890.34|1903.89|1890.89|1904.2|1891.2|1902.92|1889.92|37
1624322090000|2021-06-22 00:34:50|1903.5|1890.5|1903.97|1890.97|1904.86|1891.86|1903.07|1890.07|38
1624322100000|2021-06-22 00:35:00|1903.99|1890.99|1905.98|1892.98|1906.2|1893.2|1903.37|1890.37|37
1624322110000|2021-06-22 00:35:10|1906|1893|1904.83|1891.83|1908.27|1895.27|1904.83|1891.83|40
1624322120000|2021-06-22 00:35:20|1904.94|1891.94|1904.87|1891.87|1906.09|1893.09|1904.48|1891.48|38
1624322130000|2021-06-22 00:35:30|1904.92|1891.92|1904.38|1891.38|1904.92|1891.92|1904.33|1891.33|27
1624322140000|2021-06-22 00:35:40|1904.54|1891.54|1903.94|1890.94|1904.62|1891.62|1903.7|1890.7|24
1624322150000|2021-06-22 00:35:50|1904.07|1891.07|1903.48|1890.48|1904.42|1891.42|1903.48|1890.48|17
1624322160000|2021-06-22 00:36:00|1903.22|1890.22|1903.12|1890.12|1904.27|1891.27|1902.69|1889.69|30
1624322170000|2021-06-22 00:36:10|1903.57|1890.57|1904.08|1891.08|1904.24|1891.24|1902.92|1889.92|30
1624322180000|2021-06-22 00:36:20|1904.06|1891.06|1903.45|1890.45|1904.06|1891.06|1903.11|1890.11|29
1624322190000|2021-06-22 00:36:30|1903.43|1890.43|1904.35|1891.35|1904.35|1891.35|1902.49|1889.49|30
1624322200000|2021-06-22 00:36:40|1904.36|1891.36|1904.95|1891.95|1905.05|1892.05|1903.73|1890.73|37
1624322210000|2021-06-22 00:36:50|1905.13|1892.13|1907.13|1894.13|1907.9|1894.9|1904.21|1891.21|33
1624322220000|2021-06-22 00:37:00|1907.18|1894.18|1906.18|1893.18|1907.24|1894.24|1905.01|1892.01|36
1624322230000|2021-06-22 00:37:10|1906.27|1893.27|1905.99|1892.99|1906.44|1893.44|1905.4|1892.4|34
1624322240000|2021-06-22 00:37:20|1905.71|1892.71|1904.88|1891.88|1906.15|1893.15|1904.49|1891.49|39
1624322250000|2021-06-22 00:37:30|1903.99|1890.99|1902.74|1889.74|1904.57|1891.57|1901.82|1888.82|36
1624322260000|2021-06-22 00:37:40|1902.75|1889.75|1902.76|1889.76|1902.95|1889.95|1901.9|1888.9|37
1624322270000|2021-06-22 00:37:50|1902.95|1889.95|1902.65|1889.65|1904.23|1891.23|1902.49|1889.49|30
1624322280000|2021-06-22 00:38:00|1902.67|1889.67|1902.55|1889.55|1902.91|1889.91|1902.55|1889.55|27
1624322290000|2021-06-22 00:38:10|1902.54|1889.54|1901.61|1888.61|1902.82|1889.82|1901.61|1888.61|22
1624322300000|2021-06-22 00:38:20|1901.51|1888.51|1900.96|1887.96|1902.37|1889.37|1900.65|1887.65|28
1624322310000|2021-06-22 00:38:30|1900.65|1887.65|1900.6|1887.6|1901.03|1888.03|1898.48|1885.48|27
1624322320000|2021-06-22 00:38:40|1900.44|1887.44|1902.01|1889.01|1902.07|1889.07|1898.15|1885.15|31
1624322330000|2021-06-22 00:38:50|1902.04|1889.04|1901.49|1888.49|1902.52|1889.52|1900.92|1887.92|35
1624322340000|2021-06-22 00:39:00|1901.68|1888.68|1901.28|1888.28|1902.63|1889.63|1900.59|1887.59|36
1624322350000|2021-06-22 00:39:10|1900.62|1887.62|1901.36|1888.36|1901.63|1888.63|1899.77|1886.77|39
1624322360000|2021-06-22 00:39:20|1901.29|1888.29|1898.85|1885.85|1901.38|1888.38|1898.59|1885.59|30
1624322370000|2021-06-22 00:39:30|1898.86|1885.86|1899.97|1886.97|1900.19|1887.19|1898.86|1885.86|28
1624322380000|2021-06-22 00:39:40|1899.95|1886.95|1899.93|1886.93|1900.11|1887.11|1899.67|1886.67|25
1624322390000|2021-06-22 00:39:50|1899.94|1886.94|1899.42|1886.42|1900.1|1887.1|1899.26|1886.26|29
1624322400000|2021-06-22 00:40:00|1899.62|1886.62|1899.6|1886.6|1899.98|1886.98|1899.13|1886.13|33
1624322410000|2021-06-22 00:40:10|1899.62|1886.62|1900.85|1887.85|1900.89|1887.89|1899.61|1886.61|31
1624322420000|2021-06-22 00:40:20|1900.96|1887.96|1901.63|1888.63|1901.63|1888.63|1899.94|1886.94|38
1624322430000|2021-06-22 00:40:30|1901.5|1888.5|1903.83|1890.83|1904.57|1891.57|1901.13|1888.13|39
1624322440000|2021-06-22 00:40:40|1903.77|1890.77|1905.57|1892.57|1906.1|1893.1|1903.77|1890.77|37
1624322450000|2021-06-22 00:40:50|1905.49|1892.49|1905.44|1892.44|1906.24|1893.24|1905.34|1892.34|36
1624322460000|2021-06-22 00:41:00|1905.43|1892.43|1905.84|1892.84|1905.84|1892.84|1903.88|1890.88|33
1624322470000|2021-06-22 00:41:10|1905.89|1892.89|1905.89|1892.89|1906.11|1893.11|1905.77|1892.77|29
1624322480000|2021-06-22 00:41:20|1905.9|1892.9|1905.83|1892.83|1906.01|1893.01|1905.71|1892.71|31
1624322490000|2021-06-22 00:41:30|1905.84|1892.84|1903.76|1890.76|1906.07|1893.07|1903.49|1890.49|31
1624322500000|2021-06-22 00:41:40|1903.65|1890.65|1905.56|1892.56|1905.69|1892.69|1903.57|1890.57|37
1624322510000|2021-06-22 00:41:50|1905.62|1892.62|1904.79|1891.79|1906.13|1893.13|1904|1891|34
1624322520000|2021-06-22 00:42:00|1904.76|1891.76|1904.16|1891.16|1905.05|1892.05|1903.09|1890.09|34
1624322530000|2021-06-22 00:42:10|1903.98|1890.98|1902.86|1889.86|1904.08|1891.08|1902.86|1889.86|26
1624322540000|2021-06-22 00:42:20|1902.73|1889.73|1903.04|1890.04|1903.83|1890.83|1902.03|1889.03|33
1624322550000|2021-06-22 00:42:30|1903.23|1890.23|1899.88|1886.88|1903.54|1890.54|1898.91|1885.91|32
1624322560000|2021-06-22 00:42:40|1900.26|1887.26|1899.35|1886.35|1902.44|1889.44|1898.49|1885.49|37
1624322570000|2021-06-22 00:42:50|1899.9|1886.9|1901.13|1888.13|1901.68|1888.68|1898.9|1885.9|35
1624322580000|2021-06-22 00:43:00|1901.65|1888.65|1902.15|1889.15|1902.15|1889.15|1900.69|1887.69|38
1624322590000|2021-06-22 00:43:10|1902.17|1889.17|1901.24|1888.24|1902.48|1889.48|1899.85|1886.85|36
1624322600000|2021-06-22 00:43:20|1901.23|1888.23|1902|1889|1902.22|1889.22|1900.57|1887.57|37
1624322610000|2021-06-22 00:43:30|1901.44|1888.44|1899.83|1886.83|1901.54|1888.54|1899.77|1886.77|34
1624322620000|2021-06-22 00:43:40|1899.86|1886.86|1900.9|1887.9|1900.91|1887.91|1899.76|1886.76|26
1624322630000|2021-06-22 00:43:50|1900.97|1887.97|1901.09|1888.09|1901.14|1888.14|1900.15|1887.15|32
1624322640000|2021-06-22 00:44:00|1901.07|1888.07|1902.15|1889.15|1902.2|1889.2|1900.75|1887.75|28
1624322650000|2021-06-22 00:44:10|1902.16|1889.16|1903.55|1890.55|1903.59|1890.59|1902.14|1889.14|25
1624322660000|2021-06-22 00:44:20|1903.38|1890.38|1902.89|1889.89|1903.38|1890.38|1902.26|1889.26|32
1624322670000|2021-06-22 00:44:30|1902.84|1889.84|1902.18|1889.18|1902.85|1889.85|1901.95|1888.95|31
1624322680000|2021-06-22 00:44:40|1902.25|1889.25|1901.17|1888.17|1902.34|1889.34|1901.09|1888.09|31
1624322690000|2021-06-22 00:44:50|1901.33|1888.33|1900.69|1887.69|1901.43|1888.43|1900.34|1887.34|24
1624322700000|2021-06-22 00:45:00|1900.76|1887.76|1902.13|1889.13|1902.97|1889.97|1900.76|1887.76|29
1624322710000|2021-06-22 00:45:10|1902.17|1889.17|1903.69|1890.69|1903.76|1890.76|1902.06|1889.06|32
1624322720000|2021-06-22 00:45:20|1903.7|1890.7|1904.02|1891.02|1904.13|1891.13|1903.18|1890.18|36
1624322730000|2021-06-22 00:45:30|1904.04|1891.04|1904.72|1891.72|1904.9|1891.9|1903.99|1890.99|27
1624322740000|2021-06-22 00:45:40|1904.73|1891.73|1904.99|1891.99|1905.04|1892.04|1904.7|1891.7|23
1624322750000|2021-06-22 00:45:50|1905.02|1892.02|1905.87|1892.87|1906.23|1893.23|1905.02|1892.02|34
1624322760000|2021-06-22 00:46:00|1905.92|1892.92|1906.39|1893.39|1907.33|1894.33|1905.84|1892.84|35
1624322770000|2021-06-22 00:46:10|1906.42|1893.42|1906.74|1893.74|1906.74|1893.74|1905.95|1892.95|31
1624322780000|2021-06-22 00:46:20|1906.71|1893.71|1906.95|1893.95|1907.12|1894.12|1906.12|1893.12|25
1624322790000|2021-06-22 00:46:30|1907.1|1894.1|1906.61|1893.61|1908.1|1895.1|1906.11|1893.11|32
1624322800000|2021-06-22 00:46:40|1906.62|1893.62|1911.57|1898.57|1911.6|1898.6|1906.62|1893.62|38
1624322810000|2021-06-22 00:46:50|1911.61|1898.61|1912.37|1899.37|1912.71|1899.71|1911.6|1898.6|28
1624322820000|2021-06-22 00:47:00|1912.44|1899.44|1912.19|1899.19|1913.71|1900.71|1912.19|1899.19|30
1624322830000|2021-06-22 00:47:10|1912.22|1899.22|1911.71|1898.71|1912.4|1899.4|1911.55|1898.55|29
1624322840000|2021-06-22 00:47:20|1911.76|1898.76|1912.84|1899.84|1913.26|1900.26|1911.73|1898.73|32
1624322850000|2021-06-22 00:47:30|1912.95|1899.95|1912.34|1899.34|1913.48|1900.48|1912.27|1899.27|31
1624322860000|2021-06-22 00:47:40|1912.31|1899.31|1912.03|1899.03|1912.41|1899.41|1911.9|1898.9|29
1624322870000|2021-06-22 00:47:50|1912.04|1899.04|1910.98|1897.98|1912.04|1899.04|1910.62|1897.62|28
1624322880000|2021-06-22 00:48:00|1910.81|1897.81|1907.91|1894.91|1911.89|1898.89|1907.91|1894.91|39
1624322890000|2021-06-22 00:48:10|1907.82|1894.82|1907.05|1894.05|1907.82|1894.82|1907.05|1894.05|33
1624322900000|2021-06-22 00:48:20|1907.39|1894.39|1908.36|1895.36|1908.74|1895.74|1906.72|1893.72|29
1624322910000|2021-06-22 00:48:30|1908.38|1895.38|1909.06|1896.06|1909.52|1896.52|1907.75|1894.75|37
1624322920000|2021-06-22 00:48:40|1909.14|1896.14|1910.35|1897.35|1911.57|1898.57|1909.14|1896.14|38
1624322930000|2021-06-22 00:48:50|1910.28|1897.28|1909.43|1896.43|1910.65|1897.65|1909.32|1896.32|34
1624322940000|2021-06-22 00:49:00|1909.42|1896.42|1909.74|1896.74|1909.74|1896.74|1909.36|1896.36|26
1624322950000|2021-06-22 00:49:10|1909.68|1896.68|1910.47|1897.47|1910.47|1897.47|1909.48|1896.48|18
1624322960000|2021-06-22 00:49:20|1910.48|1897.48|1909.4|1896.4|1910.56|1897.56|1909.4|1896.4|36
1624322970000|2021-06-22 00:49:30|1909.38|1896.38|1909.67|1896.67|1909.74|1896.74|1909.27|1896.27|21
1624322980000|2021-06-22 00:49:40|1909.68|1896.68|1909.5|1896.5|1909.77|1896.77|1908.97|1895.97|33
1624322990000|2021-06-22 00:49:50|1909.53|1896.53|1909.36|1896.36|1909.55|1896.55|1908.89|1895.89|25
1624323000000|2021-06-22 00:50:00|1909.37|1896.37|1909.45|1896.45|1909.64|1896.64|1909.15|1896.15|24
1624323010000|2021-06-22 00:50:10|1909.61|1896.61|1910.07|1897.07|1910.15|1897.15|1909.61|1896.61|31
1624323020000|2021-06-22 00:50:20|1909.91|1896.91|1909.85|1896.85|1910.13|1897.13|1909.63|1896.63|34
1624323030000|2021-06-22 00:50:30|1909.96|1896.96|1910.56|1897.56|1910.84|1897.84|1909.91|1896.91|26
1624323040000|2021-06-22 00:50:40|1910.43|1897.43|1912.46|1899.46|1912.46|1899.46|1910.41|1897.41|39
1624323050000|2021-06-22 00:50:50|1912.57|1899.57|1912.89|1899.89|1913.38|1900.38|1912.35|1899.35|31
1624323060000|2021-06-22 00:51:00|1912.93|1899.93|1913.56|1900.56|1913.88|1900.88|1911.95|1898.95|36
1624323070000|2021-06-22 00:51:10|1913|1900|1913.32|1900.32|1913.89|1900.89|1913|1900|30
1624323080000|2021-06-22 00:51:20|1913.26|1900.26|1913.43|1900.43|1913.49|1900.49|1912.81|1899.81|38
1624323090000|2021-06-22 00:51:30|1913.42|1900.42|1913.33|1900.33|1914.05|1901.05|1913.33|1900.33|31
1624323100000|2021-06-22 00:51:40|1913.63|1900.63|1916.45|1903.45|1916.5|1903.5|1913.33|1900.33|37
1624323110000|2021-06-22 00:51:50|1916.47|1903.47|1916.93|1903.93|1917.3|1904.3|1915.82|1902.82|36
1624323120000|2021-06-22 00:52:00|1916.89|1903.89|1919.65|1906.65|1919.65|1906.65|1916.61|1903.61|35
1624323130000|2021-06-22 00:52:10|1919.73|1906.73|1916.98|1903.98|1919.73|1906.73|1916.95|1903.95|39
1624323140000|2021-06-22 00:52:20|1917.01|1904.01|1916.19|1903.19|1917.1|1904.1|1915.39|1902.39|32
1624323150000|2021-06-22 00:52:30|1916.25|1903.25|1916.83|1903.83|1916.83|1903.83|1916.02|1903.02|31
1624323160000|2021-06-22 00:52:40|1916.85|1903.85|1916.37|1903.37|1917.22|1904.22|1916.25|1903.25|35
1624323170000|2021-06-22 00:52:50|1916.35|1903.35|1915.05|1902.05|1916.35|1903.35|1914.83|1901.83|34
1624323180000|2021-06-22 00:53:00|1914.84|1901.84|1916.48|1903.48|1916.63|1903.63|1914.84|1901.84|29
1624323190000|2021-06-22 00:53:10|1916.64|1903.64|1917.57|1904.57|1918.46|1905.46|1916.58|1903.58|37
1624323200000|2021-06-22 00:53:20|1917.64|1904.64|1918.57|1905.57|1918.57|1905.57|1917.27|1904.27|40
1624323210000|2021-06-22 00:53:30|1918.84|1905.84|1917.11|1904.11|1918.85|1905.85|1916.53|1903.53|38
1624323220000|2021-06-22 00:53:40|1916.68|1903.68|1916.81|1903.81|1917.34|1904.34|1916.21|1903.21|29
1624323230000|2021-06-22 00:53:50|1916.47|1903.47|1916.67|1903.67|1916.67|1903.67|1915.9|1902.9|25
1624323240000|2021-06-22 00:54:00|1916.78|1903.78|1917.42|1904.42|1917.69|1904.69|1916.3|1903.3|28
1624323250000|2021-06-22 00:54:10|1917.37|1904.37|1919.62|1906.62|1919.72|1906.72|1916.88|1903.88|31
1624323260000|2021-06-22 00:54:20|1919.49|1906.49|1918.42|1905.42|1919.49|1906.49|1917.04|1904.04|36
1624323270000|2021-06-22 00:54:30|1918.61|1905.61|1918.14|1905.14|1918.91|1905.91|1917.18|1904.18|37
1624323280000|2021-06-22 00:54:40|1918.16|1905.16|1917.62|1904.62|1918.51|1905.51|1917.54|1904.54|35
1624323290000|2021-06-22 00:54:50|1917.6|1904.6|1917.36|1904.36|1917.6|1904.6|1916.62|1903.62|29
1624323300000|2021-06-22 00:55:00|1917.34|1904.34|1919.5|1906.5|1919.5|1906.5|1917.34|1904.34|29
1624323310000|2021-06-22 00:55:10|1919.63|1906.63|1920.31|1907.31|1920.58|1907.58|1918.99|1905.99|34
1624323320000|2021-06-22 00:55:20|1920.28|1907.28|1921.33|1908.33|1921.62|1908.62|1919.84|1906.84|37
1624323330000|2021-06-22 00:55:30|1921.27|1908.27|1921.2|1908.2|1923.04|1910.04|1921.2|1908.2|37
1624323340000|2021-06-22 00:55:40|1921.16|1908.16|1923.14|1910.14|1923.2|1910.2|1920.93|1907.93|33
1624323350000|2021-06-22 00:55:50|1923.1|1910.1|1923.97|1910.97|1923.97|1910.97|1921.99|1908.99|35
1624323360000|2021-06-22 00:56:00|1923.8|1910.8|1925.28|1912.28|1925.3|1912.3|1923.31|1910.31|33
1624323370000|2021-06-22 00:56:10|1925.13|1912.13|1924.82|1911.82|1925.2|1912.2|1924.64|1911.64|24
1624323380000|2021-06-22 00:56:20|1924.81|1911.81|1924.48|1911.48|1925.32|1912.32|1923.57|1910.57|33
1624323390000|2021-06-22 00:56:30|1924.5|1911.5|1925.6|1912.6|1925.6|1912.6|1923.69|1910.69|35
1624323400000|2021-06-22 00:56:40|1924.89|1911.89|1924.32|1911.32|1925.6|1912.6|1923.89|1910.89|25
1624323410000|2021-06-22 00:56:50|1924.23|1911.23|1924.51|1911.51|1925.14|1912.14|1923.78|1910.78|25
1624323420000|2021-06-22 00:57:00|1924.28|1911.28|1920.26|1907.26|1924.28|1911.28|1919.96|1906.96|32
1624323430000|2021-06-22 00:57:10|1920.36|1907.36|1919.79|1906.79|1920.53|1907.53|1919.38|1906.38|37
1624323440000|2021-06-22 00:57:20|1919.64|1906.64|1919.97|1906.97|1920.57|1907.57|1919.05|1906.05|35
1624323450000|2021-06-22 00:57:30|1920.21|1907.21|1920.96|1907.96|1921.78|1908.78|1920.11|1907.11|38
1624323460000|2021-06-22 00:57:40|1921|1908|1921.08|1908.08|1921.9|1908.9|1920.27|1907.27|38
1624323470000|2021-06-22 00:57:50|1921.06|1908.06|1919.05|1906.05|1921.06|1908.06|1919.05|1906.05|37
1624323480000|2021-06-22 00:58:00|1918.74|1905.74|1921.25|1908.25|1921.3|1908.3|1916.58|1903.58|34
1624323490000|2021-06-22 00:58:10|1921.28|1908.28|1923.29|1910.29|1924.57|1911.57|1920.81|1907.81|40
1624323500000|2021-06-22 00:58:20|1923.47|1910.47|1923.48|1910.48|1925.19|1912.19|1923.47|1910.47|38
1624323510000|2021-06-22 00:58:30|1923.26|1910.26|1923.64|1910.64|1924.13|1911.13|1923|1910|38
1624323520000|2021-06-22 00:58:40|1923.66|1910.66|1923.34|1910.34|1923.86|1910.86|1922.83|1909.83|33
1624323530000|2021-06-22 00:58:50|1923.37|1910.37|1923.78|1910.78|1923.78|1910.78|1922.66|1909.66|32
1624323540000|2021-06-22 00:59:00|1923.74|1910.74|1924.42|1911.42|1925.44|1912.44|1923.54|1910.54|35
1624323550000|2021-06-22 00:59:10|1924.38|1911.38|1923.15|1910.15|1924.74|1911.74|1923.15|1910.15|35
1624323560000|2021-06-22 00:59:20|1923.14|1910.14|1922.5|1909.5|1924.32|1911.32|1922.45|1909.45|27
1624323570000|2021-06-22 00:59:30|1922.54|1909.54|1922.71|1909.71|1922.84|1909.84|1921.99|1908.99|35
1624323580000|2021-06-22 00:59:40|1922.77|1909.77|1923.18|1910.18|1923.52|1910.52|1922.69|1909.69|32
1624323590000|2021-06-22 00:59:50|1922.78|1909.78|1921.27|1908.27|1922.96|1909.96|1921.27|1908.27|38
1624323600000|2021-06-22 01:00:00|1921.31|1908.31|1922.33|1909.33|1922.85|1909.85|1921.02|1908.02|37
1624323610000|2021-06-22 01:00:10|1922.34|1909.34|1922.41|1909.41|1922.41|1909.41|1921.94|1908.94|29
1624323620000|2021-06-22 01:00:20|1922.44|1909.44|1923.92|1910.92|1923.92|1910.92|1922.44|1909.44|29
1624323630000|2021-06-22 01:00:30|1923.93|1910.93|1925.73|1912.73|1925.73|1912.73|1923.93|1910.93|36
1624323640000|2021-06-22 01:00:40|1925.74|1912.74|1927.47|1914.47|1927.47|1914.47|1925.33|1912.33|34
1624323650000|2021-06-22 01:00:50|1927.48|1914.48|1927.4|1914.4|1928.25|1915.25|1926.25|1913.25|32
1624323660000|2021-06-22 01:01:00|1927.43|1914.43|1926.76|1913.76|1927.76|1914.76|1926.21|1913.21|36
1624323670000|2021-06-22 01:01:10|1926.75|1913.75|1928.16|1915.16|1928.16|1915.16|1926.7|1913.7|29
1624323680000|2021-06-22 01:01:20|1928.04|1915.04|1929.36|1916.36|1929.72|1916.72|1927.97|1914.97|31
1624323690000|2021-06-22 01:01:30|1929.34|1916.34|1929.66|1916.66|1929.9|1916.9|1929.17|1916.17|36
1624323700000|2021-06-22 01:01:40|1929.68|1916.68|1930.23|1917.23|1931.26|1918.26|1929.68|1916.68|39
1624323710000|2021-06-22 01:01:50|1929.81|1916.81|1931.75|1918.75|1931.75|1918.75|1929.81|1916.81|35
1624323720000|2021-06-22 01:02:00|1931.72|1918.72|1933.58|1920.58|1933.58|1920.58|1931.26|1918.26|38
1624323730000|2021-06-22 01:02:10|1932.97|1919.97|1933.62|1920.62|1934.02|1921.02|1932.47|1919.47|34
1624323740000|2021-06-22 01:02:20|1933.57|1920.57|1936.89|1923.89|1937.47|1924.47|1933.57|1920.57|33
1624323750000|2021-06-22 01:02:30|1936.94|1923.94|1937.05|1924.05|1939.86|1926.86|1936.94|1923.94|40
1624323760000|2021-06-22 01:02:40|1936.98|1923.98|1938.74|1925.74|1939.13|1926.13|1936.95|1923.95|36
1624323770000|2021-06-22 01:02:50|1938.29|1925.29|1938.98|1925.98|1939.3|1926.3|1938.04|1925.04|39
1624323780000|2021-06-22 01:03:00|1938.89|1925.89|1938.48|1925.48|1939.07|1926.07|1937.41|1924.41|36
1624323790000|2021-06-22 01:03:10|1938.6|1925.6|1938.6|1925.6|1938.93|1925.93|1938.21|1925.21|28
1624323800000|2021-06-22 01:03:20|1938.44|1925.44|1938.21|1925.21|1938.44|1925.44|1938.02|1925.02|21
1624323810000|2021-06-22 01:03:30|1938.16|1925.16|1938.21|1925.21|1938.43|1925.43|1937.04|1924.04|34
1624323820000|2021-06-22 01:03:40|1938.42|1925.42|1938.38|1925.38|1938.75|1925.75|1938.22|1925.22|21
1624323830000|2021-06-22 01:03:50|1938.36|1925.36|1938.53|1925.53|1938.67|1925.67|1937.9|1924.9|30
1624323840000|2021-06-22 01:04:00|1938.51|1925.51|1936.23|1923.23|1938.51|1925.51|1936.23|1923.23|27
1624323850000|2021-06-22 01:04:10|1935.93|1922.93|1934.46|1921.46|1936.38|1923.38|1934.28|1921.28|39
1624323860000|2021-06-22 01:04:20|1934.48|1921.48|1937.34|1924.34|1937.48|1924.48|1934.21|1921.21|39
1624323870000|2021-06-22 01:04:30|1937.37|1924.37|1938.74|1925.74|1939.17|1926.17|1937.37|1924.37|38
1624323880000|2021-06-22 01:04:40|1938.85|1925.85|1939.47|1926.47|1940.14|1927.14|1938.85|1925.85|34
1624323890000|2021-06-22 01:04:50|1939.48|1926.48|1939.42|1926.42|1939.66|1926.66|1939.07|1926.07|32
1624323900000|2021-06-22 01:05:00|1939.36|1926.36|1939.23|1926.23|1939.58|1926.58|1939.05|1926.05|34
1624323910000|2021-06-22 01:05:10|1939.43|1926.43|1938.52|1925.52|1939.44|1926.44|1937.85|1924.85|32
1624323920000|2021-06-22 01:05:20|1938.18|1925.18|1938.69|1925.69|1939.22|1926.22|1938.18|1925.18|31
1624323930000|2021-06-22 01:05:30|1938.7|1925.7|1938.44|1925.44|1939.07|1926.07|1937.93|1924.93|29
1624323940000|2021-06-22 01:05:40|1938.38|1925.38|1935.73|1922.73|1938.78|1925.78|1935.71|1922.71|35
1624323950000|2021-06-22 01:05:50|1935.78|1922.78|1944.1|1931.1|1944.1|1931.1|1935.73|1922.73|37
1624323960000|2021-06-22 01:06:00|1944.12|1931.12|1946.84|1933.84|1946.94|1933.94|1944.12|1931.12|33
1624323970000|2021-06-22 01:06:10|1946.83|1933.83|1947.78|1934.78|1948.02|1935.02|1946.78|1933.78|33
1624323980000|2021-06-22 01:06:20|1947.72|1934.72|1948.37|1935.37|1948.37|1935.37|1947.21|1934.21|35
1624323990000|2021-06-22 01:06:30|1948.45|1935.45|1948.17|1935.17|1948.45|1935.45|1947.79|1934.79|39
1624324000000|2021-06-22 01:06:40|1948.21|1935.21|1948.37|1935.37|1948.37|1935.37|1947.69|1934.69|27
1624324010000|2021-06-22 01:06:50|1948.39|1935.39|1946.9|1933.9|1948.44|1935.44|1946.9|1933.9|29
1624324020000|2021-06-22 01:07:00|1947.1|1934.1|1950.42|1937.42|1951.75|1938.75|1947.1|1934.1|40
1624324030000|2021-06-22 01:07:10|1950.28|1937.28|1951.53|1938.53|1953.71|1940.71|1949.81|1936.81|40
1624324040000|2021-06-22 01:07:20|1951.04|1938.04|1950.62|1937.62|1952.13|1939.13|1950.48|1937.48|39
1624324050000|2021-06-22 01:07:30|1950.18|1937.18|1951.31|1938.31|1952.36|1939.36|1949.79|1936.79|40
1624324060000|2021-06-22 01:07:40|1950.68|1937.68|1950.62|1937.62|1952.05|1939.05|1950.08|1937.08|39
1624324070000|2021-06-22 01:07:50|1949.91|1936.91|1949.9|1936.9|1950.8|1937.8|1949.79|1936.79|38
1624324080000|2021-06-22 01:08:00|1950.36|1937.36|1947.42|1934.42|1950.56|1937.56|1947.18|1934.18|39
1624324090000|2021-06-22 01:08:10|1947.69|1934.69|1949.53|1936.53|1949.54|1936.54|1947.69|1934.69|37
1624324100000|2021-06-22 01:08:20|1949.01|1936.01|1948.58|1935.58|1950.76|1937.76|1948.29|1935.29|38
1624324110000|2021-06-22 01:08:30|1948.52|1935.52|1948.07|1935.07|1948.88|1935.88|1948.05|1935.05|33
1624324120000|2021-06-22 01:08:40|1948.22|1935.22|1947.48|1934.48|1948.88|1935.88|1947.32|1934.32|27
1624324130000|2021-06-22 01:08:50|1947.63|1934.63|1946.29|1933.29|1948.88|1935.88|1945.17|1932.17|35
1624324140000|2021-06-22 01:09:00|1946.2|1933.2|1945.86|1932.86|1946.98|1933.98|1945.52|1932.52|28
1624324150000|2021-06-22 01:09:10|1945.8|1932.8|1947.13|1934.13|1947.47|1934.47|1945.54|1932.54|26
1624324160000|2021-06-22 01:09:20|1947.05|1934.05|1948.63|1935.63|1948.63|1935.63|1946.05|1933.05|32
1624324170000|2021-06-22 01:09:30|1948.77|1935.77|1948.33|1935.33|1948.77|1935.77|1947.44|1934.44|34
1624324180000|2021-06-22 01:09:40|1948.27|1935.27|1948.18|1935.18|1948.42|1935.42|1947.15|1934.15|38
1624324190000|2021-06-22 01:09:50|1948.15|1935.15|1948.42|1935.42|1949.05|1936.05|1948.12|1935.12|35
1624324200000|2021-06-22 01:10:00|1948.41|1935.41|1946.28|1933.28|1948.41|1935.41|1946.28|1933.28|35
1624324210000|2021-06-22 01:10:10|1946.23|1933.23|1945.24|1932.24|1946.38|1933.38|1944.59|1931.59|36
1624324220000|2021-06-22 01:10:20|1945.11|1932.11|1947.25|1934.25|1947.25|1934.25|1945.11|1932.11|24
1624324230000|2021-06-22 01:10:30|1947.45|1934.45|1948.23|1935.23|1949.65|1936.65|1947.45|1934.45|38
1624324240000|2021-06-22 01:10:40|1948.07|1935.07|1945.37|1932.37|1948.52|1935.52|1945.25|1932.25|38
1624324250000|2021-06-22 01:10:50|1945.54|1932.54|1945.51|1932.51|1945.96|1932.96|1945.15|1932.15|37
1624324260000|2021-06-22 01:11:00|1945.41|1932.41|1948.95|1935.95|1949.5|1936.5|1945.41|1932.41|36
1624324270000|2021-06-22 01:11:10|1948.93|1935.93|1950.22|1937.22|1950.22|1937.22|1948.32|1935.32|38
1624324280000|2021-06-22 01:11:20|1950.38|1937.38|1949.55|1936.55|1950.78|1937.78|1948.55|1935.55|39
1624324290000|2021-06-22 01:11:30|1949.79|1936.79|1950.19|1937.19|1950.19|1937.19|1949.17|1936.17|32
1624324300000|2021-06-22 01:11:40|1950.15|1937.15|1951.58|1938.58|1951.58|1938.58|1948.76|1935.76|36
1624324310000|2021-06-22 01:11:50|1951.72|1938.72|1954.77|1941.77|1954.77|1941.77|1951.58|1938.58|39
1624324320000|2021-06-22 01:12:00|1954.91|1941.91|1953.97|1940.97|1955.09|1942.09|1953.47|1940.47|36
1624324330000|2021-06-22 01:12:10|1953.96|1940.96|1953.34|1940.34|1954.7|1941.7|1953.33|1940.33|35
1624324340000|2021-06-22 01:12:20|1953.51|1940.51|1953.64|1940.64|1953.73|1940.73|1953.42|1940.42|33
1624324350000|2021-06-22 01:12:30|1953.68|1940.68|1954.2|1941.2|1954.87|1941.87|1953.68|1940.68|31
1624324360000|2021-06-22 01:12:40|1954.24|1941.24|1953.82|1940.82|1954.24|1941.24|1953.78|1940.78|34
1624324370000|2021-06-22 01:12:50|1953.75|1940.75|1949.74|1936.74|1953.75|1940.75|1949.74|1936.74|34
1624324380000|2021-06-22 01:13:00|1949.83|1936.83|1951.33|1938.33|1951.37|1938.37|1949.83|1936.83|34
1624324390000|2021-06-22 01:13:10|1951.46|1938.46|1953.55|1940.55|1953.55|1940.55|1951.45|1938.45|34
1624324400000|2021-06-22 01:13:20|1953.68|1940.68|1955.53|1942.53|1955.66|1942.66|1953.65|1940.65|33
1624324410000|2021-06-22 01:13:30|1955.34|1942.34|1955.26|1942.26|1955.97|1942.97|1954.4|1941.4|31
1624324420000|2021-06-22 01:13:40|1955.1|1942.1|1953.48|1940.48|1955.1|1942.1|1953.48|1940.48|30
1624324430000|2021-06-22 01:13:50|1953.28|1940.28|1953.38|1940.38|1954.1|1941.1|1953|1940|31
1624324440000|2021-06-22 01:14:00|1953.66|1940.66|1956.88|1943.88|1956.97|1943.97|1953.66|1940.66|36
1624324450000|2021-06-22 01:14:10|1956.84|1943.84|1956.27|1943.27|1956.97|1943.97|1954.79|1941.79|36
1624324460000|2021-06-22 01:14:20|1956.04|1943.04|1958.5|1945.5|1958.79|1945.79|1954.38|1941.38|40
1624324470000|2021-06-22 01:14:30|1959.17|1946.17|1964.15|1951.15|1964.22|1951.22|1959.17|1946.17|39
1624324480000|2021-06-22 01:14:40|1964.26|1951.26|1970.11|1957.11|1971.25|1958.25|1964.2|1951.2|32
1624324490000|2021-06-22 01:14:50|1971.48|1958.48|1973.45|1960.45|1973.45|1960.45|1971.32|1958.32|36
1624324500000|2021-06-22 01:15:00|1973.59|1960.59|1970.77|1957.77|1974.79|1961.79|1970.77|1957.77|40
1624324510000|2021-06-22 01:15:10|1971.24|1958.24|1975.4|1962.4|1975.63|1962.63|1970.98|1957.98|39
1624324520000|2021-06-22 01:15:20|1975.39|1962.39|1982.05|1969.05|1982.67|1969.67|1975.31|1962.31|39
1624324530000|2021-06-22 01:15:30|1981.14|1968.14|1993.14|1980.14|1993.14|1980.14|1979.93|1966.93|37
1624324540000|2021-06-22 01:15:40|1993.43|1980.43|1994.14|1981.14|1994.51|1981.51|1991.26|1978.26|39
1624324550000|2021-06-22 01:15:50|1994.04|1981.04|2001.55|1988.55|2001.55|1988.55|1994.04|1981.04|40
1624324560000|2021-06-22 01:16:00|2002.34|1989.34|1997.24|1984.24|2002.34|1989.34|1996.62|1983.62|34
1624324570000|2021-06-22 01:16:10|1997.25|1984.25|1996.45|1983.45|1998.91|1985.91|1995.42|1982.42|40
1624324580000|2021-06-22 01:16:20|1995.72|1982.72|1994.12|1981.12|1996.3|1983.3|1994.12|1981.12|40
1624324590000|2021-06-22 01:16:30|1994.16|1981.16|1994.89|1981.89|1996.72|1983.72|1993.2|1980.2|38
1624324600000|2021-06-22 01:16:40|1995.17|1982.17|1994.07|1981.07|1996.54|1983.54|1992.91|1979.91|38
1624324610000|2021-06-22 01:16:50|1993.82|1980.82|1992.44|1979.44|1994.5|1981.5|1992.44|1979.44|40
1624324620000|2021-06-22 01:17:00|1991.91|1978.91|1986.66|1973.66|1993.43|1980.43|1986.33|1973.33|39
1624324630000|2021-06-22 01:17:10|1987.05|1974.05|1984.09|1971.09|1987.87|1974.87|1983.93|1970.93|36
1624324640000|2021-06-22 01:17:20|1983.6|1970.6|1982.11|1969.11|1984.48|1971.48|1981.98|1968.98|39
1624324650000|2021-06-22 01:17:30|1982.31|1969.31|1975.8|1962.8|1982.92|1969.92|1975.58|1962.58|37
1624324660000|2021-06-22 01:17:40|1975.55|1962.55|1972.74|1959.74|1976|1963|1972.74|1959.74|40
1624324670000|2021-06-22 01:17:50|1972.86|1959.86|1973.1|1960.1|1974.46|1961.46|1972.53|1959.53|40
1624324680000|2021-06-22 01:18:00|1972.92|1959.92|1971.59|1958.59|1973.18|1960.18|1971.1|1958.1|38
1624324690000|2021-06-22 01:18:10|1971.33|1958.33|1970.44|1957.44|1971.37|1958.37|1969.52|1956.52|38
1624324700000|2021-06-22 01:18:20|1970.61|1957.61|1968.47|1955.47|1970.91|1957.91|1966.01|1953.01|40
1624324710000|2021-06-22 01:18:30|1968.45|1955.45|1970.42|1957.42|1970.42|1957.42|1968.45|1955.45|39
1624324720000|2021-06-22 01:18:40|1970.3|1957.3|1966.2|1953.2|1970.74|1957.74|1965.63|1952.63|37
1624324730000|2021-06-22 01:18:50|1965.58|1952.58|1967.09|1954.09|1968.93|1955.93|1965.14|1952.14|39
1624324740000|2021-06-22 01:19:00|1965.93|1952.93|1967.2|1954.2|1969.29|1956.29|1965.24|1952.24|37
1624324750000|2021-06-22 01:19:10|1967.82|1954.82|1964.61|1951.61|1969.74|1956.74|1964.49|1951.49|39
1624324760000|2021-06-22 01:19:20|1965.2|1952.2|1965.44|1952.44|1968.65|1955.65|1964.09|1951.09|37
1624324770000|2021-06-22 01:19:30|1966.23|1953.23|1967.03|1954.03|1967.19|1954.19|1965.23|1952.23|38
1624324780000|2021-06-22 01:19:40|1966.92|1953.92|1964.59|1951.59|1967.31|1954.31|1964.43|1951.43|29
1624324790000|2021-06-22 01:19:50|1964.75|1951.75|1964.66|1951.66|1964.83|1951.83|1962.89|1949.89|22
1624324800000|2021-06-22 01:20:00|1964.7|1951.7|1969.14|1956.14|1969.14|1956.14|1963.29|1950.29|30
1624324810000|2021-06-22 01:20:10|1969.02|1956.02|1967.33|1954.33|1969.08|1956.08|1967.29|1954.29|35
1624324820000|2021-06-22 01:20:20|1967.31|1954.31|1964.89|1951.89|1967.59|1954.59|1964.55|1951.55|35
1624324830000|2021-06-22 01:20:30|1965.04|1952.04|1965.35|1952.35|1965.76|1952.76|1964.97|1951.97|35
1624324840000|2021-06-22 01:20:40|1965.18|1952.18|1965.12|1952.12|1965.58|1952.58|1965|1952|28
1624324850000|2021-06-22 01:20:50|1965.5|1952.5|1965.23|1952.23|1965.52|1952.52|1964.06|1951.06|30
1624324860000|2021-06-22 01:21:00|1965.26|1952.26|1963.57|1950.57|1965.46|1952.46|1961.78|1948.78|25
1624324870000|2021-06-22 01:21:10|1963.71|1950.71|1964.75|1951.75|1965.01|1952.01|1963.16|1950.16|27
1624324880000|2021-06-22 01:21:20|1964.95|1951.95|1964.88|1951.88|1965.56|1952.56|1964.76|1951.76|32
1624324890000|2021-06-22 01:21:30|1964.74|1951.74|1963.86|1950.86|1965.56|1952.56|1963.6|1950.6|29
1624324900000|2021-06-22 01:21:40|1963.83|1950.83|1963.78|1950.78|1964.32|1951.32|1963.31|1950.31|36
1624324910000|2021-06-22 01:21:50|1963.92|1950.92|1962.23|1949.23|1964.23|1951.23|1962.23|1949.23|40
1624324920000|2021-06-22 01:22:00|1963.22|1950.22|1962.59|1949.59|1964.72|1951.72|1960.94|1947.94|35
1624324930000|2021-06-22 01:22:10|1962.33|1949.33|1964.64|1951.64|1964.73|1951.73|1962.15|1949.15|36
1624324940000|2021-06-22 01:22:20|1964.59|1951.59|1963.42|1950.42|1964.59|1951.59|1962.55|1949.55|34
1624324950000|2021-06-22 01:22:30|1964.06|1951.06|1963.87|1950.87|1964.06|1951.06|1962.56|1949.56|39
1624324960000|2021-06-22 01:22:40|1963.77|1950.77|1964.06|1951.06|1964.27|1951.27|1960.91|1947.91|31
1624324970000|2021-06-22 01:22:50|1963.18|1950.18|1962.83|1949.83|1964.72|1951.72|1962.09|1949.09|32
1624324980000|2021-06-22 01:23:00|1962.84|1949.84|1960.05|1947.05|1964.72|1951.72|1960.05|1947.05|32
1624324990000|2021-06-22 01:23:10|1960.06|1947.06|1959.92|1946.92|1960.41|1947.41|1959.87|1946.87|24
1624325000000|2021-06-22 01:23:20|1960.12|1947.12|1959.64|1946.64|1960.36|1947.36|1959.37|1946.37|33
1624325010000|2021-06-22 01:23:30|1959.52|1946.52|1959.38|1946.38|1960.25|1947.25|1958.64|1945.64|36
1624325020000|2021-06-22 01:23:40|1958.93|1945.93|1956.24|1943.24|1959.63|1946.63|1956.24|1943.24|37
1624325030000|2021-06-22 01:23:50|1956.45|1943.45|1955.57|1942.57|1956.47|1943.47|1955.28|1942.28|31
1624325040000|2021-06-22 01:24:00|1955.55|1942.55|1955.18|1942.18|1955.83|1942.83|1954.7|1941.7|35
1624325050000|2021-06-22 01:24:10|1954.68|1941.68|1956.89|1943.89|1956.89|1943.89|1954.68|1941.68|34
1624325060000|2021-06-22 01:24:20|1956.71|1943.71|1956.24|1943.24|1957.12|1944.12|1956.13|1943.13|28
1624325070000|2021-06-22 01:24:30|1956.27|1943.27|1957.26|1944.26|1957.26|1944.26|1956.24|1943.24|26
1624325080000|2021-06-22 01:24:40|1957.32|1944.32|1958.14|1945.14|1959.36|1946.36|1957.32|1944.32|36
1624325090000|2021-06-22 01:24:50|1957.95|1944.95|1960.24|1947.24|1960.57|1947.57|1957.79|1944.79|38
1624325100000|2021-06-22 01:25:00|1960.18|1947.18|1962.75|1949.75|1962.75|1949.75|1960.07|1947.07|38
1624325110000|2021-06-22 01:25:10|1963.18|1950.18|1965.95|1952.95|1966.02|1953.02|1963.09|1950.09|39
1624325120000|2021-06-22 01:25:20|1965.76|1952.76|1971.63|1958.63|1971.63|1958.63|1965.74|1952.74|39
1624325130000|2021-06-22 01:25:30|1971.78|1958.78|1968.54|1955.54|1972.1|1959.1|1967.89|1954.89|40
1624325140000|2021-06-22 01:25:40|1968.17|1955.17|1966.31|1953.31|1968.17|1955.17|1966.23|1953.23|37
1624325150000|2021-06-22 01:25:50|1965.96|1952.96|1965.71|1952.71|1966.17|1953.17|1965.39|1952.39|30
1624325160000|2021-06-22 01:26:00|1965.39|1952.39|1965.68|1952.68|1965.95|1952.95|1964.5|1951.5|35
1624325170000|2021-06-22 01:26:10|1965.2|1952.2|1964.59|1951.59|1965.46|1952.46|1964.35|1951.35|29
1624325180000|2021-06-22 01:26:20|1963.92|1950.92|1964.76|1951.76|1964.79|1951.79|1963.04|1950.04|31
1624325190000|2021-06-22 01:26:30|1964.48|1951.48|1962.15|1949.15|1965.08|1952.08|1961.59|1948.59|32
1624325200000|2021-06-22 01:26:40|1963.22|1950.22|1958.98|1945.98|1963.59|1950.59|1958.48|1945.48|35
1624325210000|2021-06-22 01:26:50|1958.81|1945.81|1958.76|1945.76|1959.8|1946.8|1958.56|1945.56|39
1624325220000|2021-06-22 01:27:00|1959.09|1946.09|1959.79|1946.79|1959.97|1946.97|1957.79|1944.79|36
1624325230000|2021-06-22 01:27:10|1959.64|1946.64|1962.12|1949.12|1962.4|1949.4|1959.16|1946.16|37
1624325240000|2021-06-22 01:27:20|1962.13|1949.13|1962.64|1949.64|1962.64|1949.64|1961.3|1948.3|35
1624325250000|2021-06-22 01:27:30|1963.03|1950.03|1961.71|1948.71|1963.94|1950.94|1961.21|1948.21|37
1624325260000|2021-06-22 01:27:40|1961.7|1948.7|1961.4|1948.4|1961.72|1948.72|1961.12|1948.12|29
1624325270000|2021-06-22 01:27:50|1960.86|1947.86|1961.36|1948.36|1961.43|1948.43|1960.86|1947.86|20
1624325280000|2021-06-22 01:28:00|1960.79|1947.79|1959.97|1946.97|1961.15|1948.15|1959.97|1946.97|25
1624325290000|2021-06-22 01:28:10|1959.99|1946.99|1961.22|1948.22|1961.59|1948.59|1958.79|1945.79|36
1624325300000|2021-06-22 01:28:20|1961.42|1948.42|1961.57|1948.57|1961.57|1948.57|1961.01|1948.01|35
1624325310000|2021-06-22 01:28:30|1961.28|1948.28|1960.23|1947.23|1961.48|1948.48|1959.6|1946.6|32
1624325320000|2021-06-22 01:28:40|1959.89|1946.89|1960.98|1947.98|1961.08|1948.08|1959.67|1946.67|37
1624325330000|2021-06-22 01:28:50|1960.5|1947.5|1961.09|1948.09|1961.09|1948.09|1959.97|1946.97|38
1624325340000|2021-06-22 01:29:00|1961.34|1948.34|1961.93|1948.93|1961.93|1948.93|1960.57|1947.57|33
1624325350000|2021-06-22 01:29:10|1962.12|1949.12|1961.08|1948.08|1962.41|1949.41|1960.87|1947.87|36
1624325360000|2021-06-22 01:29:20|1961.01|1948.01|1962.53|1949.53|1962.59|1949.59|1960.76|1947.76|37
1624325370000|2021-06-22 01:29:30|1962.52|1949.52|1964.71|1951.71|1964.71|1951.71|1962.47|1949.47|40
1624325380000|2021-06-22 01:29:40|1965.02|1952.02|1965.68|1952.68|1966.2|1953.2|1965.02|1952.02|34
1624325390000|2021-06-22 01:29:50|1965.74|1952.74|1966.68|1953.68|1966.68|1953.68|1965.7|1952.7|27
1624325400000|2021-06-22 01:30:00|1966.83|1953.83|1967.38|1954.38|1967.77|1954.77|1966.83|1953.83|37
1624325410000|2021-06-22 01:30:10|1967.57|1954.57|1966.14|1953.14|1967.57|1954.57|1966.12|1953.12|32
1624325420000|2021-06-22 01:30:20|1966.23|1953.23|1964.64|1951.64|1966.24|1953.24|1964.59|1951.59|32
1624325430000|2021-06-22 01:30:30|1964.38|1951.38|1963.56|1950.56|1965.3|1952.3|1962.62|1949.62|33
1624325440000|2021-06-22 01:30:40|1963.17|1950.17|1959.01|1946.01|1965.35|1952.35|1957.95|1944.95|39
1624325450000|2021-06-22 01:30:50|1958.1|1945.1|1956.42|1943.42|1958.21|1945.21|1956.35|1943.35|33
1624325460000|2021-06-22 01:31:00|1956.43|1943.43|1956.7|1943.7|1957.17|1944.17|1956.4|1943.4|33
1624325470000|2021-06-22 01:31:10|1956.79|1943.79|1956.43|1943.43|1957.04|1944.04|1956.24|1943.24|34
1624325480000|2021-06-22 01:31:20|1956.44|1943.44|1956.19|1943.19|1956.55|1943.55|1956|1943|24
1624325490000|2021-06-22 01:31:30|1956.15|1943.15|1955.84|1942.84|1956.32|1943.32|1955.84|1942.84|22
1624325500000|2021-06-22 01:31:40|1955.89|1942.89|1956.18|1943.18|1956.27|1943.27|1954.74|1941.74|32
1624325510000|2021-06-22 01:31:50|1956.13|1943.13|1955|1942|1956.73|1943.73|1955|1942|37
1624325520000|2021-06-22 01:32:00|1955.2|1942.2|1954.09|1941.09|1955.26|1942.26|1954.05|1941.05|38
1624325530000|2021-06-22 01:32:10|1954.39|1941.39|1955.18|1942.18|1955.18|1942.18|1954.27|1941.27|30
1624325540000|2021-06-22 01:32:20|1955.13|1942.13|1955.39|1942.39|1955.69|1942.69|1954.98|1941.98|39
1624325550000|2021-06-22 01:32:30|1955.47|1942.47|1956.43|1943.43|1958.08|1945.08|1955.12|1942.12|37
1624325560000|2021-06-22 01:32:40|1956.44|1943.44|1956.85|1943.85|1957.09|1944.09|1956.01|1943.01|37
1624325570000|2021-06-22 01:32:50|1956.8|1943.8|1955.67|1942.67|1956.94|1943.94|1955.23|1942.23|35
1624325580000|2021-06-22 01:33:00|1955.68|1942.68|1954.57|1941.57|1956.56|1943.56|1954.57|1941.57|37
1624325590000|2021-06-22 01:33:10|1954.84|1941.84|1955.5|1942.5|1955.5|1942.5|1954.68|1941.68|37
1624325600000|2021-06-22 01:33:20|1955.51|1942.51|1954.65|1941.65|1955.57|1942.57|1954.6|1941.6|29
1624325610000|2021-06-22 01:33:30|1954.69|1941.69|1954.41|1941.41|1954.96|1941.96|1954.21|1941.21|28
1624325620000|2021-06-22 01:33:40|1954.26|1941.26|1953.83|1940.83|1954.73|1941.73|1953.67|1940.67|29
1624325630000|2021-06-22 01:33:50|1953.82|1940.82|1953.82|1940.82|1954.77|1941.77|1953.58|1940.58|31
1624325640000|2021-06-22 01:34:00|1953.79|1940.79|1952.56|1939.56|1953.81|1940.81|1952.56|1939.56|26
1624325650000|2021-06-22 01:34:10|1952.69|1939.69|1952.87|1939.87|1952.87|1939.87|1952.52|1939.52|29
1624325660000|2021-06-22 01:34:20|1952.91|1939.91|1952.63|1939.63|1952.92|1939.92|1952.51|1939.51|26
1624325670000|2021-06-22 01:34:30|1952.65|1939.65|1951.9|1938.9|1952.78|1939.78|1951.87|1938.87|28
1624325680000|2021-06-22 01:34:40|1951.96|1938.96|1952.62|1939.62|1953.07|1940.07|1951.79|1938.79|30
1624325690000|2021-06-22 01:34:50|1952.49|1939.49|1952|1939|1952.55|1939.55|1951.85|1938.85|21
1624325700000|2021-06-22 01:35:00|1951.93|1938.93|1952.58|1939.58|1952.68|1939.68|1951.93|1938.93|32
1624325710000|2021-06-22 01:35:10|1952.6|1939.6|1953.86|1940.86|1953.86|1940.86|1952.03|1939.03|31
1624325720000|2021-06-22 01:35:20|1954.2|1941.2|1953.96|1940.96|1954.2|1941.2|1953.01|1940.01|33
1624325730000|2021-06-22 01:35:30|1953.36|1940.36|1953.41|1940.41|1953.75|1940.75|1953.36|1940.36|32
1624325740000|2021-06-22 01:35:40|1953.33|1940.33|1953.37|1940.37|1953.39|1940.39|1953.27|1940.27|20
1624325750000|2021-06-22 01:35:50|1953.22|1940.22|1954.13|1941.13|1954.13|1941.13|1953.05|1940.05|20
1624325760000|2021-06-22 01:36:00|1954.14|1941.14|1954.93|1941.93|1954.96|1941.96|1953.83|1940.83|26
1624325770000|2021-06-22 01:36:10|1954.84|1941.84|1954.75|1941.75|1955.28|1942.28|1954.46|1941.46|26
1624325780000|2021-06-22 01:36:20|1954.76|1941.76|1954.16|1941.16|1954.77|1941.77|1954.15|1941.15|33
1624325790000|2021-06-22 01:36:30|1953.44|1940.44|1952.96|1939.96|1953.93|1940.93|1952.87|1939.87|29
1624325800000|2021-06-22 01:36:40|1953.06|1940.06|1952.85|1939.85|1953.06|1940.06|1952.84|1939.84|17
1624325810000|2021-06-22 01:36:50|1952.59|1939.59|1951.24|1938.24|1952.71|1939.71|1951.24|1938.24|31
1624325820000|2021-06-22 01:37:00|1951.25|1938.25|1951.22|1938.22|1951.25|1938.25|1951.14|1938.14|21
1624325830000|2021-06-22 01:37:10|1951.38|1938.38|1951.14|1938.14|1951.38|1938.38|1950.88|1937.88|23
1624325840000|2021-06-22 01:37:20|1951.01|1938.01|1950.99|1937.99|1951.15|1938.15|1950.95|1937.95|21
1624325850000|2021-06-22 01:37:30|1951.06|1938.06|1951.1|1938.1|1951.15|1938.15|1950.97|1937.97|18
1624325860000|2021-06-22 01:37:40|1950.99|1937.99|1951.13|1938.13|1951.3|1938.3|1950.98|1937.98|28
1624325870000|2021-06-22 01:37:50|1951.14|1938.14|1950.59|1937.59|1951.33|1938.33|1950.38|1937.38|29
1624325880000|2021-06-22 01:38:00|1950.55|1937.55|1951.78|1938.78|1951.81|1938.81|1950.51|1937.51|31
1624325890000|2021-06-22 01:38:10|1951.77|1938.77|1950.7|1937.7|1951.82|1938.82|1950.65|1937.65|29
1624325900000|2021-06-22 01:38:20|1950.71|1937.71|1950.79|1937.79|1950.83|1937.83|1950.5|1937.5|35
1624325910000|2021-06-22 01:38:30|1951.2|1938.2|1951.57|1938.57|1952.61|1939.61|1951.2|1938.2|38
1624325920000|2021-06-22 01:38:40|1951.58|1938.58|1950.47|1937.47|1952.19|1939.19|1950.3|1937.3|32
1624325930000|2021-06-22 01:38:50|1950.15|1937.15|1950.39|1937.39|1950.76|1937.76|1950.06|1937.06|31
1624325940000|2021-06-22 01:39:00|1950.44|1937.44|1950.88|1937.88|1950.93|1937.93|1950.17|1937.17|35
1624325950000|2021-06-22 01:39:10|1951.03|1938.03|1951.02|1938.02|1951.15|1938.15|1950.81|1937.81|25
1624325960000|2021-06-22 01:39:20|1951.26|1938.26|1951.56|1938.56|1951.56|1938.56|1951.19|1938.19|27
1624325970000|2021-06-22 01:39:30|1951.63|1938.63|1951.41|1938.41|1952.14|1939.14|1951.41|1938.41|29
1624325980000|2021-06-22 01:39:40|1951.46|1938.46|1950.8|1937.8|1951.64|1938.64|1950.8|1937.8|22
1624325990000|2021-06-22 01:39:50|1951.01|1938.01|1950.99|1937.99|1951.51|1938.51|1950.93|1937.93|14
1624326000000|2021-06-22 01:40:00|1951.04|1938.04|1953.64|1940.64|1953.64|1940.64|1951.04|1938.04|31
1624326010000|2021-06-22 01:40:10|1954.06|1941.06|1954.45|1941.45|1956.02|1943.02|1954.06|1941.06|37
1624326020000|2021-06-22 01:40:20|1954.65|1941.65|1954.82|1941.82|1954.82|1941.82|1954.15|1941.15|29
1624326030000|2021-06-22 01:40:30|1954.86|1941.86|1955.51|1942.51|1955.51|1942.51|1954.84|1941.84|23
1624326040000|2021-06-22 01:40:40|1955.31|1942.31|1954.59|1941.59|1955.31|1942.31|1954.42|1941.42|26
1624326050000|2021-06-22 01:40:50|1954.54|1941.54|1957.17|1944.17|1957.2|1944.2|1954.5|1941.5|29
1624326060000|2021-06-22 01:41:00|1957.29|1944.29|1960.05|1947.05|1960.15|1947.15|1957.29|1944.29|36
1624326070000|2021-06-22 01:41:10|1960|1947|1961.22|1948.22|1961.44|1948.44|1960|1947|22
1624326080000|2021-06-22 01:41:20|1960.58|1947.58|1959.8|1946.8|1960.58|1947.58|1958.26|1945.26|28
1624326090000|2021-06-22 01:41:30|1959.97|1946.97|1959.63|1946.63|1959.97|1946.97|1959.4|1946.4|28
1624326100000|2021-06-22 01:41:40|1959.52|1946.52|1959.8|1946.8|1960.15|1947.15|1959.41|1946.41|33
1624326110000|2021-06-22 01:41:50|1959.81|1946.81|1959.97|1946.97|1959.97|1946.97|1959.09|1946.09|29
1624326120000|2021-06-22 01:42:00|1959.54|1946.54|1958.43|1945.43|1959.97|1946.97|1957.67|1944.67|32
1624326130000|2021-06-22 01:42:10|1959.97|1946.97|1958.46|1945.46|1959.97|1946.97|1957.04|1944.04|31
1624326140000|2021-06-22 01:42:20|1958.37|1945.37|1957.05|1944.05|1959.44|1946.44|1956.39|1943.39|31
1624326150000|2021-06-22 01:42:30|1957.72|1944.72|1957.7|1944.7|1958.22|1945.22|1957.39|1944.39|35
1624326160000|2021-06-22 01:42:40|1957.43|1944.43|1957.27|1944.27|1957.7|1944.7|1957.05|1944.05|34
1624326170000|2021-06-22 01:42:50|1957.18|1944.18|1957.34|1944.34|1957.7|1944.7|1956.8|1943.8|27
1624326180000|2021-06-22 01:43:00|1957.15|1944.15|1956.91|1943.91|1957.32|1944.32|1956.83|1943.83|14
1624326190000|2021-06-22 01:43:10|1956.86|1943.86|1956.8|1943.8|1957.04|1944.04|1956.8|1943.8|10
1624326200000|2021-06-22 01:43:20|1956.94|1943.94|1956.93|1943.93|1957.04|1944.04|1956.71|1943.71|19
1624326210000|2021-06-22 01:43:30|1956.81|1943.81|1956.76|1943.76|1956.93|1943.93|1956.67|1943.67|15
1624326220000|2021-06-22 01:43:40|1956.78|1943.78|1956.72|1943.72|1956.92|1943.92|1956.44|1943.44|15
1624326230000|2021-06-22 01:43:50|1956.73|1943.73|1956.9|1943.9|1956.91|1943.91|1956.45|1943.45|12
1624326240000|2021-06-22 01:44:00|1955.71|1942.71|1953.87|1940.87|1955.71|1942.71|1952.99|1939.99|28
1624326250000|2021-06-22 01:44:10|1953.85|1940.85|1953.11|1940.11|1953.88|1940.88|1953.11|1940.11|27
1624326260000|2021-06-22 01:44:20|1953.22|1940.22|1953.72|1940.72|1954.21|1941.21|1952.86|1939.86|38
1624326270000|2021-06-22 01:44:30|1953.58|1940.58|1953.48|1940.48|1954.26|1941.26|1953.45|1940.45|31
1624326280000|2021-06-22 01:44:40|1953.63|1940.63|1952.55|1939.55|1953.63|1940.63|1952.55|1939.55|32
1624326290000|2021-06-22 01:44:50|1952.56|1939.56|1952.47|1939.47|1952.62|1939.62|1952.31|1939.31|23
1624326300000|2021-06-22 01:45:00|1952.4|1939.4|1954.46|1941.46|1954.46|1941.46|1952.4|1939.4|36
1624326310000|2021-06-22 01:45:10|1954.48|1941.48|1956.66|1943.66|1956.77|1943.77|1954.4|1941.4|36
1624326320000|2021-06-22 01:45:20|1956.12|1943.12|1960.16|1947.16|1960.16|1947.16|1955.86|1942.86|38
1624326330000|2021-06-22 01:45:30|1960.25|1947.25|1958.73|1945.73|1960.86|1947.86|1958.68|1945.68|36
1624326340000|2021-06-22 01:45:40|1958.96|1945.96|1957.83|1944.83|1958.96|1945.96|1957.83|1944.83|27
1624326350000|2021-06-22 01:45:50|1957.5|1944.5|1958.02|1945.02|1958.74|1945.74|1955.79|1942.79|36
1624326360000|2021-06-22 01:46:00|1959.33|1946.33|1958.8|1945.8|1959.64|1946.64|1958.75|1945.75|37
1624326370000|2021-06-22 01:46:10|1958.95|1945.95|1960.32|1947.32|1960.32|1947.32|1958.31|1945.31|36
1624326380000|2021-06-22 01:46:20|1960.27|1947.27|1961.21|1948.21|1961.31|1948.31|1960|1947|38
1624326390000|2021-06-22 01:46:30|1961.43|1948.43|1961.91|1948.91|1962.17|1949.17|1961.2|1948.2|38
1624326400000|2021-06-22 01:46:40|1961.68|1948.68|1962.3|1949.3|1962.3|1949.3|1959.88|1946.88|36
1624326410000|2021-06-22 01:46:50|1962.31|1949.31|1963.06|1950.06|1963.48|1950.48|1962.31|1949.31|36
1624326420000|2021-06-22 01:47:00|1962.95|1949.95|1962.69|1949.69|1962.98|1949.98|1962.08|1949.08|36
1624326430000|2021-06-22 01:47:10|1962.67|1949.67|1962.44|1949.44|1962.7|1949.7|1962.19|1949.19|29
1624326440000|2021-06-22 01:47:20|1962.45|1949.45|1962.29|1949.29|1962.68|1949.68|1962.25|1949.25|28
1624326450000|2021-06-22 01:47:30|1962.17|1949.17|1962.75|1949.75|1962.76|1949.76|1962.17|1949.17|25
1624326460000|2021-06-22 01:47:40|1962.71|1949.71|1964.86|1951.86|1964.86|1951.86|1962.62|1949.62|36
1624326470000|2021-06-22 01:47:50|1965.06|1952.06|1966.34|1953.34|1966.76|1953.76|1965.06|1952.06|34
1624326480000|2021-06-22 01:48:00|1966.14|1953.14|1967.32|1954.32|1967.35|1954.35|1965.96|1952.96|31
1624326490000|2021-06-22 01:48:10|1967.41|1954.41|1969.59|1956.59|1969.61|1956.61|1967.31|1954.31|34
1624326500000|2021-06-22 01:48:20|1969.42|1956.42|1970.11|1957.11|1970.11|1957.11|1968.28|1955.28|40
1624326510000|2021-06-22 01:48:30|1970.08|1957.08|1968.19|1955.19|1970.2|1957.2|1968.09|1955.09|39
1624326520000|2021-06-22 01:48:40|1968.2|1955.2|1968.49|1955.49|1969.08|1956.08|1967.74|1954.74|35
1624326530000|2021-06-22 01:48:50|1968.32|1955.32|1966.36|1953.36|1968.39|1955.39|1966.36|1953.36|37
1624326540000|2021-06-22 01:49:00|1966.39|1953.39|1965.39|1952.39|1967.09|1954.09|1965.18|1952.18|33
1624326550000|2021-06-22 01:49:10|1965.75|1952.75|1965.87|1952.87|1966.74|1953.74|1963.99|1950.99|37
1624326560000|2021-06-22 01:49:20|1965.82|1952.82|1964.17|1951.17|1965.82|1952.82|1964.09|1951.09|38
1624326570000|2021-06-22 01:49:30|1964.1|1951.1|1964.42|1951.42|1964.44|1951.44|1964.07|1951.07|34
1624326580000|2021-06-22 01:49:40|1964.5|1951.5|1964.18|1951.18|1965.12|1952.12|1963.99|1950.99|38
1624326590000|2021-06-22 01:49:50|1964.3|1951.3|1963.72|1950.72|1964.3|1951.3|1963.14|1950.14|33
1624326600000|2021-06-22 01:50:00|1963.91|1950.91|1963.35|1950.35|1964.65|1951.65|1963.35|1950.35|38
1624326610000|2021-06-22 01:50:10|1963.52|1950.52|1961.56|1948.56|1963.52|1950.52|1961.56|1948.56|35
1624326620000|2021-06-22 01:50:20|1961.72|1948.72|1961.52|1948.52|1962.15|1949.15|1961.39|1948.39|31
1624326630000|2021-06-22 01:50:30|1961.54|1948.54|1962.73|1949.73|1963.76|1950.76|1961.49|1948.49|40
1624326640000|2021-06-22 01:50:40|1962.86|1949.86|1961.42|1948.42|1962.86|1949.86|1961.39|1948.39|34
1624326650000|2021-06-22 01:50:50|1961.43|1948.43|1961.04|1948.04|1961.7|1948.7|1960.91|1947.91|34
1624326660000|2021-06-22 01:51:00|1961.2|1948.2|1962.39|1949.39|1962.91|1949.91|1961.11|1948.11|32
1624326670000|2021-06-22 01:51:10|1962.26|1949.26|1961.12|1948.12|1962.26|1949.26|1961.12|1948.12|25
1624326680000|2021-06-22 01:51:20|1961.31|1948.31|1961.16|1948.16|1961.31|1948.31|1960.95|1947.95|32
1624326690000|2021-06-22 01:51:30|1961.14|1948.14|1961.17|1948.17|1961.2|1948.2|1960.78|1947.78|22
1624326700000|2021-06-22 01:51:40|1960.94|1947.94|1961.01|1948.01|1961.01|1948.01|1960.52|1947.52|22
1624326710000|2021-06-22 01:51:50|1960.79|1947.79|1959.81|1946.81|1961.01|1948.01|1959.35|1946.35|31
1624326720000|2021-06-22 01:52:00|1959.8|1946.8|1960.32|1947.32|1960.32|1947.32|1959.62|1946.62|27
1624326730000|2021-06-22 01:52:10|1960.17|1947.17|1959.17|1946.17|1960.88|1947.88|1959.17|1946.17|39
1624326740000|2021-06-22 01:52:20|1959.21|1946.21|1960.79|1947.79|1960.8|1947.8|1959.01|1946.01|36
1624326750000|2021-06-22 01:52:30|1960.71|1947.71|1962.4|1949.4|1963|1950|1960.71|1947.71|33
1624326760000|2021-06-22 01:52:40|1962.62|1949.62|1962.73|1949.73|1962.94|1949.94|1962.37|1949.37|18
1624326770000|2021-06-22 01:52:50|1962.74|1949.74|1962.46|1949.46|1962.98|1949.98|1962.35|1949.35|33
1624326780000|2021-06-22 01:53:00|1962.47|1949.47|1961.94|1948.94|1962.6|1949.6|1961.63|1948.63|31
1624326790000|2021-06-22 01:53:10|1961.9|1948.9|1961.64|1948.64|1961.9|1948.9|1961.48|1948.48|22
1624326800000|2021-06-22 01:53:20|1961.62|1948.62|1960.19|1947.19|1961.62|1948.62|1959.98|1946.98|14
1624326810000|2021-06-22 01:53:30|1960.13|1947.13|1960.44|1947.44|1960.54|1947.54|1959.94|1946.94|27
1624326820000|2021-06-22 01:53:40|1960.43|1947.43|1960.75|1947.75|1960.91|1947.91|1960.4|1947.4|19
1624326830000|2021-06-22 01:53:50|1960.8|1947.8|1961.31|1948.31|1961.33|1948.33|1960.67|1947.67|22
1624326840000|2021-06-22 01:54:00|1961.35|1948.35|1962.11|1949.11|1962.11|1949.11|1961.35|1948.35|12
1624326850000|2021-06-22 01:54:10|1962.19|1949.19|1963.03|1950.03|1963.13|1950.13|1962.19|1949.19|13
1624326860000|2021-06-22 01:54:20|1962.82|1949.82|1965.38|1952.38|1965.38|1952.38|1962.82|1949.82|20
1624326870000|2021-06-22 01:54:30|1965.52|1952.52|1962.5|1949.5|1965.52|1952.52|1962.5|1949.5|36
1624326880000|2021-06-22 01:54:40|1962.47|1949.47|1962.03|1949.03|1963.12|1950.12|1961.82|1948.82|37
1624326890000|2021-06-22 01:54:50|1962.11|1949.11|1963.1|1950.1|1963.1|1950.1|1962.08|1949.08|37
1624326900000|2021-06-22 01:55:00|1963.26|1950.26|1963.27|1950.27|1963.81|1950.81|1963.12|1950.12|36
1624326910000|2021-06-22 01:55:10|1963.32|1950.32|1962.44|1949.44|1963.32|1950.32|1962.35|1949.35|30
1624326920000|2021-06-22 01:55:20|1962.34|1949.34|1962.42|1949.42|1962.67|1949.67|1961.29|1948.29|29
1624326930000|2021-06-22 01:55:30|1962.41|1949.41|1962.72|1949.72|1962.92|1949.92|1962.2|1949.2|25
1624326940000|2021-06-22 01:55:40|1962.71|1949.71|1962.32|1949.32|1962.71|1949.71|1961.25|1948.25|23
1624326950000|2021-06-22 01:55:50|1961.27|1948.27|1961.16|1948.16|1962.34|1949.34|1961.02|1948.02|25
1624326960000|2021-06-22 01:56:00|1962.02|1949.02|1962.27|1949.27|1962.74|1949.74|1961.35|1948.35|34
1624326970000|2021-06-22 01:56:10|1962.26|1949.26|1961.25|1948.25|1962.26|1949.26|1961.1|1948.1|33
1624326980000|2021-06-22 01:56:20|1961.23|1948.23|1961.38|1948.38|1961.5|1948.5|1960.91|1947.91|30
1624326990000|2021-06-22 01:56:30|1961.33|1948.33|1960.44|1947.44|1961.41|1948.41|1960.44|1947.44|27
1624327000000|2021-06-22 01:56:40|1960.09|1947.09|1960.52|1947.52|1960.52|1947.52|1960|1947|28
1624327010000|2021-06-22 01:56:50|1960.65|1947.65|1962.34|1949.34|1962.4|1949.4|1960.65|1947.65|35
1624327020000|2021-06-22 01:57:00|1962.5|1949.5|1962.37|1949.37|1963.94|1950.94|1962.37|1949.37|30
1624327030000|2021-06-22 01:57:10|1961.83|1948.83|1961.71|1948.71|1962.85|1949.85|1961.71|1948.71|29
1624327040000|2021-06-22 01:57:20|1961.81|1948.81|1963.15|1950.15|1963.15|1950.15|1961.81|1948.81|22
1624327050000|2021-06-22 01:57:30|1963.59|1950.59|1963.06|1950.06|1964.11|1951.11|1962.78|1949.78|23
1624327060000|2021-06-22 01:57:40|1963.07|1950.07|1963.7|1950.7|1964.3|1951.3|1963.07|1950.07|33
1624327070000|2021-06-22 01:57:50|1963.59|1950.59|1962.12|1949.12|1963.59|1950.59|1962.04|1949.04|33
1624327080000|2021-06-22 01:58:00|1962.18|1949.18|1961.76|1948.76|1963.04|1950.04|1961.69|1948.69|31
1624327090000|2021-06-22 01:58:10|1961.68|1948.68|1963.31|1950.31|1963.38|1950.38|1961.66|1948.66|30
1624327100000|2021-06-22 01:58:20|1963.3|1950.3|1965.03|1952.03|1965.03|1952.03|1963.2|1950.2|35
1624327110000|2021-06-22 01:58:30|1965.05|1952.05|1963.79|1950.79|1965.05|1952.05|1963.15|1950.15|38
1624327120000|2021-06-22 01:58:40|1963.82|1950.82|1963.74|1950.74|1963.88|1950.88|1963.73|1950.73|20
1624327130000|2021-06-22 01:58:50|1963.75|1950.75|1963.56|1950.56|1963.76|1950.76|1963.36|1950.36|27
1624327140000|2021-06-22 01:59:00|1963.62|1950.62|1963.7|1950.7|1963.81|1950.81|1963.38|1950.38|25
1624327150000|2021-06-22 01:59:10|1963.8|1950.8|1964.17|1951.17|1965.03|1952.03|1963.77|1950.77|31
1624327160000|2021-06-22 01:59:20|1964.14|1951.14|1963.78|1950.78|1964.99|1951.99|1963.78|1950.78|29
1624327170000|2021-06-22 01:59:30|1963.88|1950.88|1963.42|1950.42|1963.96|1950.96|1963.33|1950.33|29
1624327180000|2021-06-22 01:59:40|1963.54|1950.54|1961.53|1948.53|1963.54|1950.54|1961.53|1948.53|29
1624327190000|2021-06-22 01:59:50|1961.63|1948.63|1962.4|1949.4|1962.54|1949.54|1961.48|1948.48|38
1624327200000|2021-06-22 02:00:00|1962.36|1949.36|1965.57|1952.57|1965.85|1952.85|1962.35|1949.35|35
1624327210000|2021-06-22 02:00:10|1965.59|1952.59|1966.91|1953.91|1966.99|1953.99|1965.32|1952.32|33
1624327220000|2021-06-22 02:00:20|1966.89|1953.89|1970.7|1957.7|1971.17|1958.17|1966.73|1953.73|39
1624327230000|2021-06-22 02:00:30|1970.42|1957.42|1970.31|1957.31|1970.58|1957.58|1969.28|1956.28|40
1624327240000|2021-06-22 02:00:40|1970.38|1957.38|1969.4|1956.4|1971.61|1958.61|1968.79|1955.79|39
1624327250000|2021-06-22 02:00:50|1969.39|1956.39|1968.83|1955.83|1970.28|1957.28|1968.79|1955.79|32
1624327260000|2021-06-22 02:01:00|1968.92|1955.92|1968.79|1955.79|1969|1956|1968.09|1955.09|35
1624327270000|2021-06-22 02:01:10|1968.89|1955.89|1968.12|1955.12|1968.89|1955.89|1967.88|1954.88|27
1624327280000|2021-06-22 02:01:20|1968.17|1955.17|1966.8|1953.8|1968.63|1955.63|1966.8|1953.8|28
1624327290000|2021-06-22 02:01:30|1966.68|1953.68|1965.38|1952.38|1967.26|1954.26|1964.09|1951.09|32
1624327300000|2021-06-22 02:01:40|1965.37|1952.37|1964.89|1951.89|1965.76|1952.76|1962.69|1949.69|34
1624327310000|2021-06-22 02:01:50|1964.93|1951.93|1962.53|1949.53|1965.51|1952.51|1962.53|1949.53|24
1624327320000|2021-06-22 02:02:00|1964.21|1951.21|1962.67|1949.67|1964.61|1951.61|1962.26|1949.26|29
1624327330000|2021-06-22 02:02:10|1962.47|1949.47|1961.26|1948.26|1964.09|1951.09|1961.25|1948.25|28
1624327340000|2021-06-22 02:02:20|1961.36|1948.36|1960.49|1947.49|1961.6|1948.6|1960.11|1947.11|37
1624327350000|2021-06-22 02:02:30|1960.84|1947.84|1959.45|1946.45|1961.45|1948.45|1959.15|1946.15|36
1624327360000|2021-06-22 02:02:40|1959.48|1946.48|1962.14|1949.14|1962.25|1949.25|1959.13|1946.13|38
1624327370000|2021-06-22 02:02:50|1962.13|1949.13|1960.14|1947.14|1962.18|1949.18|1959.98|1946.98|37
1624327380000|2021-06-22 02:03:00|1960.24|1947.24|1959.68|1946.68|1960.69|1947.69|1958.69|1945.69|38
1624327390000|2021-06-22 02:03:10|1959.77|1946.77|1959.41|1946.41|1960.74|1947.74|1959.18|1946.18|39
1624327400000|2021-06-22 02:03:20|1959.4|1946.4|1962.26|1949.26|1962.55|1949.55|1959.31|1946.31|33
1624327410000|2021-06-22 02:03:30|1962.31|1949.31|1964.53|1951.53|1964.61|1951.61|1962.28|1949.28|36
1624327420000|2021-06-22 02:03:40|1964.48|1951.48|1964.25|1951.25|1964.78|1951.78|1963.42|1950.42|29
1624327430000|2021-06-22 02:03:50|1964.05|1951.05|1963.12|1950.12|1965.31|1952.31|1962.87|1949.87|36
1624327440000|2021-06-22 02:04:00|1963.15|1950.15|1962.29|1949.29|1963.15|1950.15|1962.11|1949.11|34
1624327450000|2021-06-22 02:04:10|1962.34|1949.34|1962.68|1949.68|1962.68|1949.68|1962.1|1949.1|30
1624327460000|2021-06-22 02:04:20|1962.73|1949.73|1964.86|1951.86|1964.86|1951.86|1962.48|1949.48|32
1624327470000|2021-06-22 02:04:30|1964.89|1951.89|1965.71|1952.71|1965.71|1952.71|1964.44|1951.44|35
1624327480000|2021-06-22 02:04:40|1965.77|1952.77|1964.96|1951.96|1967.07|1954.07|1964.93|1951.93|33
1624327490000|2021-06-22 02:04:50|1964.93|1951.93|1965.73|1952.73|1966.2|1953.2|1964.66|1951.66|31
1624327500000|2021-06-22 02:05:00|1965.86|1952.86|1965.49|1952.49|1966.13|1953.13|1964.83|1951.83|33
1624327510000|2021-06-22 02:05:10|1964.56|1951.56|1965.32|1952.32|1965.96|1952.96|1964.5|1951.5|35
1624327520000|2021-06-22 02:05:20|1965.21|1952.21|1965.24|1952.24|1965.64|1952.64|1964.08|1951.08|34
1624327530000|2021-06-22 02:05:30|1963.86|1950.86|1963.14|1950.14|1963.88|1950.88|1963.14|1950.14|23
1624327540000|2021-06-22 02:05:40|1963.13|1950.13|1962.83|1949.83|1964.85|1951.85|1962.8|1949.8|28
1624327550000|2021-06-22 02:05:50|1962.89|1949.89|1962.61|1949.61|1962.94|1949.94|1962.49|1949.49|35
1624327560000|2021-06-22 02:06:00|1962.53|1949.53|1963.61|1950.61|1963.73|1950.73|1962.48|1949.48|30
1624327570000|2021-06-22 02:06:10|1963.46|1950.46|1962.63|1949.63|1963.46|1950.46|1962.45|1949.45|21
1624327580000|2021-06-22 02:06:20|1962.61|1949.61|1962.27|1949.27|1962.8|1949.8|1962.27|1949.27|31
1624327590000|2021-06-22 02:06:30|1962.35|1949.35|1962.45|1949.45|1962.7|1949.7|1962.21|1949.21|19
1624327600000|2021-06-22 02:06:40|1962.47|1949.47|1962.39|1949.39|1962.75|1949.75|1962.26|1949.26|28
1624327610000|2021-06-22 02:06:50|1962.41|1949.41|1962.08|1949.08|1962.7|1949.7|1962.08|1949.08|18
1624327620000|2021-06-22 02:07:00|1962.4|1949.4|1962.66|1949.66|1962.7|1949.7|1960.35|1947.35|29
1624327630000|2021-06-22 02:07:10|1962.13|1949.13|1962.36|1949.36|1962.74|1949.74|1962.13|1949.13|35
1624327640000|2021-06-22 02:07:20|1962.21|1949.21|1962.18|1949.18|1962.39|1949.39|1962.09|1949.09|21
1624327650000|2021-06-22 02:07:30|1962.21|1949.21|1962.19|1949.19|1962.49|1949.49|1961.8|1948.8|27
1624327660000|2021-06-22 02:07:40|1962.21|1949.21|1962.3|1949.3|1962.43|1949.43|1962.01|1949.01|25
1624327670000|2021-06-22 02:07:50|1962.4|1949.4|1961.5|1948.5|1962.4|1949.4|1960.89|1947.89|26
1624327680000|2021-06-22 02:08:00|1961.24|1948.24|1960.87|1947.87|1961.5|1948.5|1960.42|1947.42|22
1624327690000|2021-06-22 02:08:10|1960.45|1947.45|1957.5|1944.5|1960.45|1947.45|1957.49|1944.49|35
1624327700000|2021-06-22 02:08:20|1957.54|1944.54|1955.96|1942.96|1957.54|1944.54|1955.46|1942.46|31
1624327710000|2021-06-22 02:08:30|1956.04|1943.04|1957.35|1944.35|1957.35|1944.35|1956.04|1943.04|33
1624327720000|2021-06-22 02:08:40|1957.4|1944.4|1956.41|1943.41|1958.24|1945.24|1956.41|1943.41|33
1624327730000|2021-06-22 02:08:50|1956.38|1943.38|1956.24|1943.24|1956.42|1943.42|1956.08|1943.08|29
1624327740000|2021-06-22 02:09:00|1956.25|1943.25|1956.36|1943.36|1956.42|1943.42|1955.66|1942.66|30
1624327750000|2021-06-22 02:09:10|1956.35|1943.35|1956.04|1943.04|1956.49|1943.49|1955.61|1942.61|34
1624327760000|2021-06-22 02:09:20|1956.05|1943.05|1955.15|1942.15|1956.43|1943.43|1955.15|1942.15|30
1624327770000|2021-06-22 02:09:30|1955.21|1942.21|1953.29|1940.29|1955.59|1942.59|1952.13|1939.13|33
1624327780000|2021-06-22 02:09:40|1953.43|1940.43|1951.69|1938.69|1953.43|1940.43|1951.48|1938.48|33
1624327790000|2021-06-22 02:09:50|1951.6|1938.6|1951.59|1938.59|1952.08|1939.08|1951.34|1938.34|36
1624327800000|2021-06-22 02:10:00|1951.61|1938.61|1951.78|1938.78|1952.32|1939.32|1951.43|1938.43|34
1624327810000|2021-06-22 02:10:10|1951.8|1938.8|1952.41|1939.41|1952.41|1939.41|1951.75|1938.75|32
1624327820000|2021-06-22 02:10:20|1952.25|1939.25|1951.17|1938.17|1952.32|1939.32|1951.17|1938.17|35
1624327830000|2021-06-22 02:10:30|1951.18|1938.18|1950.82|1937.82|1951.88|1938.88|1949.1|1936.1|34
1624327840000|2021-06-22 02:10:40|1951.05|1938.05|1949.58|1936.58|1951.46|1938.46|1949.34|1936.34|32
1624327850000|2021-06-22 02:10:50|1949.56|1936.56|1949.1|1936.1|1949.62|1936.62|1948.78|1935.78|31
1624327860000|2021-06-22 02:11:00|1949.13|1936.13|1949.13|1936.13|1949.67|1936.67|1949.04|1936.04|31
1624327870000|2021-06-22 02:11:10|1949.08|1936.08|1949.45|1936.45|1949.58|1936.58|1949.08|1936.08|30
1624327880000|2021-06-22 02:11:20|1949.09|1936.09|1947.54|1934.54|1949.33|1936.33|1947.53|1934.53|28
1624327890000|2021-06-22 02:11:30|1947.52|1934.52|1947.9|1934.9|1949.21|1936.21|1947.5|1934.5|36
1624327900000|2021-06-22 02:11:40|1947.93|1934.93|1947.79|1934.79|1948.15|1935.15|1947.58|1934.58|35
1624327910000|2021-06-22 02:11:50|1947.8|1934.8|1947.92|1934.92|1948.07|1935.07|1947.59|1934.59|38
1624327920000|2021-06-22 02:12:00|1947.82|1934.82|1949.66|1936.66|1949.66|1936.66|1947.68|1934.68|39
1624327930000|2021-06-22 02:12:10|1950.29|1937.29|1951.63|1938.63|1951.71|1938.71|1950.29|1937.29|33
1624327940000|2021-06-22 02:12:20|1951.64|1938.64|1951.2|1938.2|1952.28|1939.28|1951.06|1938.06|37
1624327950000|2021-06-22 02:12:30|1951.52|1938.52|1953.62|1940.62|1953.71|1940.71|1951.5|1938.5|35
1624327960000|2021-06-22 02:12:40|1953.7|1940.7|1952.88|1939.88|1953.79|1940.79|1952.46|1939.46|36
1624327970000|2021-06-22 02:12:50|1952.92|1939.92|1953.25|1940.25|1953.31|1940.31|1951.9|1938.9|37
1624327980000|2021-06-22 02:13:00|1953.35|1940.35|1955.22|1942.22|1956.53|1943.53|1953.12|1940.12|38
1624327990000|2021-06-22 02:13:10|1955.64|1942.64|1956.34|1943.34|1957.03|1944.03|1954.6|1941.6|37
1624328000000|2021-06-22 02:13:20|1956.58|1943.58|1956.46|1943.46|1958.79|1945.79|1956.18|1943.18|39
1624328010000|2021-06-22 02:13:30|1956.55|1943.55|1956.18|1943.18|1956.76|1943.76|1955.38|1942.38|36
1624328020000|2021-06-22 02:13:40|1956.32|1943.32|1956.8|1943.8|1957.21|1944.21|1956.08|1943.08|33
1624328030000|2021-06-22 02:13:50|1956.77|1943.77|1956.42|1943.42|1956.94|1943.94|1954.92|1941.92|36
1624328040000|2021-06-22 02:14:00|1956.41|1943.41|1955.03|1942.03|1956.41|1943.41|1954.7|1941.7|39
1624328050000|2021-06-22 02:14:10|1955.47|1942.47|1957.72|1944.72|1957.72|1944.72|1955.47|1942.47|28
1624328060000|2021-06-22 02:14:20|1957.7|1944.7|1957.61|1944.61|1958|1945|1957.52|1944.52|25
1624328070000|2021-06-22 02:14:30|1957.65|1944.65|1958.27|1945.27|1958.27|1945.27|1957.15|1944.15|33
1624328080000|2021-06-22 02:14:40|1958.28|1945.28|1959.28|1946.28|1959.35|1946.35|1958.27|1945.27|27
1624328090000|2021-06-22 02:14:50|1959.04|1946.04|1959.02|1946.02|1959.21|1946.21|1958.34|1945.34|29
1624328100000|2021-06-22 02:15:00|1959.03|1946.03|1960.36|1947.36|1960.91|1947.91|1959.03|1946.03|27
1624328110000|2021-06-22 02:15:10|1960.96|1947.96|1961.84|1948.84|1961.97|1948.97|1960.39|1947.39|34
1624328120000|2021-06-22 02:15:20|1961.79|1948.79|1956.95|1943.95|1961.8|1948.8|1956.95|1943.95|39
1624328130000|2021-06-22 02:15:30|1956.96|1943.96|1954.84|1941.84|1957.05|1944.05|1954.36|1941.36|37
1624328140000|2021-06-22 02:15:40|1955.1|1942.1|1953.66|1940.66|1955.1|1942.1|1953.23|1940.23|36
1624328150000|2021-06-22 02:15:50|1954.32|1941.32|1954.84|1941.84|1955.37|1942.37|1954.31|1941.31|36
1624328160000|2021-06-22 02:16:00|1954.6|1941.6|1954.54|1941.54|1954.83|1941.83|1954.48|1941.48|19
1624328170000|2021-06-22 02:16:10|1954.57|1941.57|1953.38|1940.38|1954.57|1941.57|1952.83|1939.83|37
1624328180000|2021-06-22 02:16:20|1953.36|1940.36|1952.76|1939.76|1953.6|1940.6|1952|1939|36
1624328190000|2021-06-22 02:16:30|1952.78|1939.78|1950.9|1937.9|1952.82|1939.82|1950.9|1937.9|36
1624328200000|2021-06-22 02:16:40|1950.92|1937.92|1951.54|1938.54|1951.68|1938.68|1950.69|1937.69|34
1624328210000|2021-06-22 02:16:50|1951.55|1938.55|1951.46|1938.46|1951.71|1938.71|1951.34|1938.34|27
1624328220000|2021-06-22 02:17:00|1951.49|1938.49|1951.48|1938.48|1951.58|1938.58|1951.35|1938.35|15
1624328230000|2021-06-22 02:17:10|1951.49|1938.49|1952.38|1939.38|1952.77|1939.77|1951.49|1938.49|33
1624328240000|2021-06-22 02:17:20|1952.34|1939.34|1951.74|1938.74|1952.34|1939.34|1951.54|1938.54|19
1624328250000|2021-06-22 02:17:30|1951.63|1938.63|1951.63|1938.63|1951.63|1938.63|1951.63|1938.63|1
1624328260000|2021-06-22 02:17:40|1951.74|1938.74|1951.87|1938.87|1952.16|1939.16|1951.43|1938.43|18
1624328270000|2021-06-22 02:17:50|1951.86|1938.86|1950.91|1937.91|1951.89|1938.89|1950.49|1937.49|36
1624328280000|2021-06-22 02:18:00|1950.93|1937.93|1951.71|1938.71|1951.71|1938.71|1950.56|1937.56|33
1624328290000|2021-06-22 02:18:10|1951.75|1938.75|1954.12|1941.12|1954.24|1941.24|1951.75|1938.75|38
1624328300000|2021-06-22 02:18:20|1954.35|1941.35|1954.58|1941.58|1954.96|1941.96|1954.35|1941.35|34
1624328310000|2021-06-22 02:18:30|1954.59|1941.59|1952.01|1939.01|1954.72|1941.72|1952.01|1939.01|36
1624328320000|2021-06-22 02:18:40|1951.89|1938.89|1952.85|1939.85|1953.19|1940.19|1951.89|1938.89|32
1624328330000|2021-06-22 02:18:50|1952.84|1939.84|1952.78|1939.78|1953.13|1940.13|1952.72|1939.72|23
1624328340000|2021-06-22 02:19:00|1952.82|1939.82|1953.19|1940.19|1953.55|1940.55|1952.82|1939.82|31
1624328350000|2021-06-22 02:19:10|1953.24|1940.24|1955.01|1942.01|1955.19|1942.19|1953.24|1940.24|27
1624328360000|2021-06-22 02:19:20|1955.02|1942.02|1956.09|1943.09|1956.09|1943.09|1954.1|1941.1|34
1624328370000|2021-06-22 02:19:30|1956.18|1943.18|1956.06|1943.06|1956.24|1943.24|1955.61|1942.61|26
1624328380000|2021-06-22 02:19:40|1956.09|1943.09|1956.95|1943.95|1957|1944|1956.03|1943.03|20
1624328390000|2021-06-22 02:19:50|1956.99|1943.99|1957.1|1944.1|1957.1|1944.1|1956.91|1943.91|7
1624328400000|2021-06-22 02:20:00|1957.11|1944.11|1957.6|1944.6|1958.03|1945.03|1957.11|1944.11|33
1624328410000|2021-06-22 02:20:10|1957.27|1944.27|1955.3|1942.3|1957.6|1944.6|1954.88|1941.88|37
1624328420000|2021-06-22 02:20:20|1955.28|1942.28|1955.42|1942.42|1956.15|1943.15|1954.98|1941.98|37
1624328430000|2021-06-22 02:20:30|1955.4|1942.4|1954.66|1941.66|1955.67|1942.67|1954.66|1941.66|37
1624328440000|2021-06-22 02:20:40|1954.69|1941.69|1955.47|1942.47|1955.78|1942.78|1954.69|1941.69|30
1624328450000|2021-06-22 02:20:50|1955.22|1942.22|1955.09|1942.09|1955.79|1942.79|1953.84|1940.84|35
1624328460000|2021-06-22 02:21:00|1955.12|1942.12|1954.46|1941.46|1955.68|1942.68|1954.36|1941.36|34
1624328470000|2021-06-22 02:21:10|1954.47|1941.47|1955.46|1942.46|1955.75|1942.75|1954.44|1941.44|26
1624328480000|2021-06-22 02:21:20|1955.53|1942.53|1955.29|1942.29|1955.78|1942.78|1955.27|1942.27|27
1624328490000|2021-06-22 02:21:30|1955.34|1942.34|1955.37|1942.37|1955.37|1942.37|1955.14|1942.14|26
1624328500000|2021-06-22 02:21:40|1955.38|1942.38|1954.52|1941.52|1956.39|1943.39|1954.45|1941.45|35
1624328510000|2021-06-22 02:21:50|1954.47|1941.47|1953.6|1940.6|1955.13|1942.13|1953.38|1940.38|36
1624328520000|2021-06-22 02:22:00|1953.02|1940.02|1951.75|1938.75|1953.54|1940.54|1951.44|1938.44|35
1624328530000|2021-06-22 02:22:10|1951.83|1938.83|1950.7|1937.7|1951.91|1938.91|1950.5|1937.5|34
1624328540000|2021-06-22 02:22:20|1950.83|1937.83|1950.5|1937.5|1950.85|1937.85|1950.42|1937.42|31
1624328550000|2021-06-22 02:22:30|1950.35|1937.35|1950.77|1937.77|1950.91|1937.91|1950.34|1937.34|33
1624328560000|2021-06-22 02:22:40|1950.55|1937.55|1950.56|1937.56|1950.91|1937.91|1950.42|1937.42|29
1624328570000|2021-06-22 02:22:50|1950.55|1937.55|1950.46|1937.46|1951.03|1938.03|1950.46|1937.46|30
1624328580000|2021-06-22 02:23:00|1950.49|1937.49|1950.75|1937.75|1950.87|1937.87|1950.49|1937.49|21
1624328590000|2021-06-22 02:23:10|1950.9|1937.9|1950.75|1937.75|1951.05|1938.05|1950.75|1937.75|24
1624328600000|2021-06-22 02:23:20|1950.39|1937.39|1949.09|1936.09|1950.67|1937.67|1948.96|1935.96|37
1624328610000|2021-06-22 02:23:30|1949.14|1936.14|1949.55|1936.55|1949.55|1936.55|1949.02|1936.02|36
1624328620000|2021-06-22 02:23:40|1949.59|1936.59|1948.94|1935.94|1949.76|1936.76|1948.94|1935.94|37
1624328630000|2021-06-22 02:23:50|1948.9|1935.9|1947.11|1934.11|1949.32|1936.32|1947.02|1934.02|37
1624328640000|2021-06-22 02:24:00|1947.16|1934.16|1948.29|1935.29|1948.41|1935.41|1947.13|1934.13|24
1624328650000|2021-06-22 02:24:10|1948.34|1935.34|1946.92|1933.92|1948.48|1935.48|1946.88|1933.88|30
1624328660000|2021-06-22 02:24:20|1946.9|1933.9|1946.16|1933.16|1946.97|1933.97|1946.16|1933.16|29
1624328670000|2021-06-22 02:24:30|1946.1|1933.1|1946.1|1933.1|1946.36|1933.36|1946.04|1933.04|28
1624328680000|2021-06-22 02:24:40|1946.14|1933.14|1946.49|1933.49|1946.65|1933.65|1946.14|1933.14|20
1624328690000|2021-06-22 02:24:50|1946.51|1933.51|1946.34|1933.34|1946.51|1933.51|1946.03|1933.03|26
1624328700000|2021-06-22 02:25:00|1945.66|1932.66|1947.37|1934.37|1947.58|1934.58|1945.61|1932.61|37
1624328710000|2021-06-22 02:25:10|1947.26|1934.26|1949.5|1936.5|1949.53|1936.53|1946.91|1933.91|38
1624328720000|2021-06-22 02:25:20|1949.23|1936.23|1950.72|1937.72|1950.72|1937.72|1948.46|1935.46|36
1624328730000|2021-06-22 02:25:30|1950.71|1937.71|1948.81|1935.81|1951.48|1938.48|1948.69|1935.69|36
1624328740000|2021-06-22 02:25:40|1948.72|1935.72|1949.08|1936.08|1949.39|1936.39|1948.09|1935.09|34
1624328750000|2021-06-22 02:25:50|1948.65|1935.65|1946.53|1933.53|1948.65|1935.65|1945.73|1932.73|37
1624328760000|2021-06-22 02:26:00|1946.54|1933.54|1946.66|1933.66|1946.9|1933.9|1945.73|1932.73|29
1624328770000|2021-06-22 02:26:10|1946.38|1933.38|1947.27|1934.27|1947.69|1934.69|1946.38|1933.38|37
1624328780000|2021-06-22 02:26:20|1947.45|1934.45|1947.92|1934.92|1947.92|1934.92|1946.58|1933.58|37
1624328790000|2021-06-22 02:26:30|1947.94|1934.94|1947.92|1934.92|1948.63|1935.63|1947.5|1934.5|37
1624328800000|2021-06-22 02:26:40|1947.93|1934.93|1948.1|1935.1|1948.18|1935.18|1947.08|1934.08|34
1624328810000|2021-06-22 02:26:50|1948.19|1935.19|1948.73|1935.73|1949.17|1936.17|1947.95|1934.95|37
1624328820000|2021-06-22 02:27:00|1948.67|1935.67|1948.05|1935.05|1949.19|1936.19|1947.28|1934.28|34
1624328830000|2021-06-22 02:27:10|1948.06|1935.06|1949.05|1936.05|1949.2|1936.2|1948.04|1935.04|31
1624328840000|2021-06-22 02:27:20|1949.06|1936.06|1949.23|1936.23|1950.2|1937.2|1949.05|1936.05|31
1624328850000|2021-06-22 02:27:30|1949.24|1936.24|1949.21|1936.21|1949.44|1936.44|1948.96|1935.96|26
1624328860000|2021-06-22 02:27:40|1949.22|1936.22|1949.26|1936.26|1949.49|1936.49|1948.96|1935.96|28
1624328870000|2021-06-22 02:27:50|1949.24|1936.24|1949.75|1936.75|1949.76|1936.76|1948.11|1935.11|35
1624328880000|2021-06-22 02:28:00|1949.68|1936.68|1950.11|1937.11|1950.32|1937.32|1949.19|1936.19|33
1624328890000|2021-06-22 02:28:10|1950.09|1937.09|1951.33|1938.33|1951.51|1938.51|1950.04|1937.04|33
1624328900000|2021-06-22 02:28:20|1951.32|1938.32|1951.22|1938.22|1951.58|1938.58|1950.68|1937.68|36
1624328910000|2021-06-22 02:28:30|1951.32|1938.32|1951.48|1938.48|1951.48|1938.48|1951.32|1938.32|18
1624328920000|2021-06-22 02:28:40|1951.46|1938.46|1952.15|1939.15|1953.08|1940.08|1951.46|1938.46|34
1624328930000|2021-06-22 02:28:50|1952.21|1939.21|1951.73|1938.73|1952.31|1939.31|1950.6|1937.6|33
1624328940000|2021-06-22 02:29:00|1951.67|1938.67|1950.06|1937.06|1951.89|1938.89|1949.72|1936.72|34
1624328950000|2021-06-22 02:29:10|1950.04|1937.04|1949.21|1936.21|1950.43|1937.43|1948.57|1935.57|33
1624328960000|2021-06-22 02:29:20|1949.23|1936.23|1948.49|1935.49|1949.34|1936.34|1948.45|1935.45|30
1624328970000|2021-06-22 02:29:30|1948.46|1935.46|1945.68|1932.68|1948.46|1935.46|1945.68|1932.68|32
1624328980000|2021-06-22 02:29:40|1945.57|1932.57|1946.05|1933.05|1946.1|1933.1|1945.34|1932.34|35
1624328990000|2021-06-22 02:29:50|1946.03|1933.03|1945.08|1932.08|1946.23|1933.23|1944.92|1931.92|27
1624329000000|2021-06-22 02:30:00|1945.27|1932.27|1946.08|1933.08|1946.96|1933.96|1945.27|1932.27|32
1624329010000|2021-06-22 02:30:10|1946.13|1933.13|1948.1|1935.1|1948.1|1935.1|1946.13|1933.13|34
1624329020000|2021-06-22 02:30:20|1948.16|1935.16|1949.6|1936.6|1949.69|1936.69|1947.86|1934.86|36
1624329030000|2021-06-22 02:30:30|1949.62|1936.62|1950.94|1937.94|1951.02|1938.02|1949.57|1936.57|30
1624329040000|2021-06-22 02:30:40|1950.88|1937.88|1951.97|1938.97|1951.97|1938.97|1950.13|1937.13|34
1624329050000|2021-06-22 02:30:50|1951.96|1938.96|1951.73|1938.73|1951.96|1938.96|1950.88|1937.88|19
1624329060000|2021-06-22 02:31:00|1951.87|1938.87|1952.1|1939.1|1952.13|1939.13|1951.69|1938.69|29
1624329070000|2021-06-22 02:31:10|1951.88|1938.88|1952.58|1939.58|1952.7|1939.7|1951.76|1938.76|31
1624329080000|2021-06-22 02:31:20|1952.59|1939.59|1952.66|1939.66|1952.66|1939.66|1952.14|1939.14|31
1624329090000|2021-06-22 02:31:30|1952.68|1939.68|1954.25|1941.25|1954.26|1941.26|1952.68|1939.68|30
1624329100000|2021-06-22 02:31:40|1954.24|1941.24|1954.67|1941.67|1954.73|1941.73|1953.93|1940.93|34
1624329110000|2021-06-22 02:31:50|1954.74|1941.74|1954.57|1941.57|1954.77|1941.77|1954.52|1941.52|22
1624329120000|2021-06-22 02:32:00|1954.59|1941.59|1954.88|1941.88|1955|1942|1954.59|1941.59|30
1624329130000|2021-06-22 02:32:10|1954.78|1941.78|1954.6|1941.6|1954.81|1941.81|1954.56|1941.56|21
1624329140000|2021-06-22 02:32:20|1954.57|1941.57|1954.73|1941.73|1954.77|1941.77|1954.07|1941.07|16
1624329150000|2021-06-22 02:32:30|1954.52|1941.52|1955.08|1942.08|1955.08|1942.08|1954.35|1941.35|24
1624329160000|2021-06-22 02:32:40|1954.91|1941.91|1954.96|1941.96|1955.02|1942.02|1954.51|1941.51|27
1624329170000|2021-06-22 02:32:50|1954.93|1941.93|1955.76|1942.76|1956.03|1943.03|1954.93|1941.93|28
1624329180000|2021-06-22 02:33:00|1955.82|1942.82|1955.71|1942.71|1955.88|1942.88|1955.29|1942.29|36
1624329190000|2021-06-22 02:33:10|1955.74|1942.74|1955.59|1942.59|1956.42|1943.42|1955.47|1942.47|37
1624329200000|2021-06-22 02:33:20|1955.54|1942.54|1954.49|1941.49|1955.84|1942.84|1953.87|1940.87|36
1624329210000|2021-06-22 02:33:30|1954.5|1941.5|1954.59|1941.59|1954.62|1941.62|1954.23|1941.23|22
1624329220000|2021-06-22 02:33:40|1954.62|1941.62|1954.52|1941.52|1954.62|1941.62|1954.41|1941.41|12
1624329230000|2021-06-22 02:33:50|1954.51|1941.51|1953.89|1940.89|1954.51|1941.51|1953.68|1940.68|19
1624329240000|2021-06-22 02:34:00|1953.8|1940.8|1955.04|1942.04|1955.19|1942.19|1953.8|1940.8|25
1624329250000|2021-06-22 02:34:10|1955.1|1942.1|1955.21|1942.21|1955.21|1942.21|1954.7|1941.7|31
1624329260000|2021-06-22 02:34:20|1955.04|1942.04|1955.64|1942.64|1955.64|1942.64|1955.04|1942.04|26
1624329270000|2021-06-22 02:34:30|1955.65|1942.65|1954.85|1941.85|1955.73|1942.73|1954.59|1941.59|31
1624329280000|2021-06-22 02:34:40|1954.86|1941.86|1954.85|1941.85|1954.94|1941.94|1954.45|1941.45|29
1624329290000|2021-06-22 02:34:50|1954.86|1941.86|1955.89|1942.89|1955.92|1942.92|1954.81|1941.81|28
1624329300000|2021-06-22 02:35:00|1955.9|1942.9|1956.89|1943.89|1956.93|1943.93|1955.75|1942.75|27
1624329310000|2021-06-22 02:35:10|1956.92|1943.92|1956.89|1943.89|1957.87|1944.87|1956.67|1943.67|33
1624329320000|2021-06-22 02:35:20|1957.06|1944.06|1956.96|1943.96|1957.48|1944.48|1956.77|1943.77|27
1624329330000|2021-06-22 02:35:30|1957.12|1944.12|1957.62|1944.62|1957.62|1944.62|1957.05|1944.05|17
1624329340000|2021-06-22 02:35:40|1957.6|1944.6|1957.39|1944.39|1957.78|1944.78|1957.23|1944.23|21
1624329350000|2021-06-22 02:35:50|1957.4|1944.4|1957.41|1944.41|1957.48|1944.48|1957.21|1944.21|20
1624329360000|2021-06-22 02:36:00|1957.43|1944.43|1957.52|1944.52|1957.62|1944.62|1957.3|1944.3|24
1624329370000|2021-06-22 02:36:10|1957.57|1944.57|1957.69|1944.69|1957.8|1944.8|1957.5|1944.5|26
1624329380000|2021-06-22 02:36:20|1957.68|1944.68|1958.2|1945.2|1958.54|1945.54|1957.15|1944.15|37
1624329390000|2021-06-22 02:36:30|1958.32|1945.32|1959.19|1946.19|1959.23|1946.23|1958.32|1945.32|30
1624329400000|2021-06-22 02:36:40|1959.18|1946.18|1959.1|1946.1|1959.98|1946.98|1958.53|1945.53|29
1624329410000|2021-06-22 02:36:50|1958.85|1945.85|1960.02|1947.02|1960.04|1947.04|1958.35|1945.35|34
1624329420000|2021-06-22 02:37:00|1959.98|1946.98|1961.08|1948.08|1961.08|1948.08|1959.45|1946.45|26
1624329430000|2021-06-22 02:37:10|1960.97|1947.97|1961.27|1948.27|1961.53|1948.53|1960.38|1947.38|29
1624329440000|2021-06-22 02:37:20|1961.29|1948.29|1961.49|1948.49|1962.01|1949.01|1961.13|1948.13|36
1624329450000|2021-06-22 02:37:30|1961.67|1948.67|1960.88|1947.88|1961.92|1948.92|1960.88|1947.88|31
1624329460000|2021-06-22 02:37:40|1960.93|1947.93|1960.42|1947.42|1961.03|1948.03|1960.4|1947.4|27
1624329470000|2021-06-22 02:37:50|1960.46|1947.46|1960.53|1947.53|1960.83|1947.83|1960.27|1947.27|23
1624329480000|2021-06-22 02:38:00|1960.41|1947.41|1958.85|1945.85|1960.8|1947.8|1958.58|1945.58|34
1624329490000|2021-06-22 02:38:10|1958.59|1945.59|1958.99|1945.99|1958.99|1945.99|1958.26|1945.26|21
1624329500000|2021-06-22 02:38:20|1959.31|1946.31|1958.68|1945.68|1959.69|1946.69|1958.43|1945.43|23
1624329510000|2021-06-22 02:38:30|1958.66|1945.66|1958.23|1945.23|1958.89|1945.89|1958.05|1945.05|34
1624329520000|2021-06-22 02:38:40|1958.18|1945.18|1958.28|1945.28|1958.32|1945.32|1958.12|1945.12|16
1624329530000|2021-06-22 02:38:50|1958.29|1945.29|1958.08|1945.08|1958.29|1945.29|1957.76|1944.76|20
1624329540000|2021-06-22 02:39:00|1957.95|1944.95|1957|1944|1958.18|1945.18|1957|1944|29
1624329550000|2021-06-22 02:39:10|1957.39|1944.39|1956.43|1943.43|1957.66|1944.66|1956.42|1943.42|29
1624329560000|2021-06-22 02:39:20|1956.52|1943.52|1956.32|1943.32|1956.52|1943.52|1956.3|1943.3|8
1624329570000|2021-06-22 02:39:30|1956.43|1943.43|1956.35|1943.35|1956.43|1943.43|1956.16|1943.16|16
1624329580000|2021-06-22 02:39:40|1956.33|1943.33|1956.24|1943.24|1956.53|1943.53|1956.24|1943.24|17
1624329590000|2021-06-22 02:39:50|1956.23|1943.23|1956.35|1943.35|1956.54|1943.54|1956.17|1943.17|18
1624329600000|2021-06-22 02:40:00|1956.2|1943.2|1956.43|1943.43|1956.43|1943.43|1956.07|1943.07|22
1624329610000|2021-06-22 02:40:10|1956.3|1943.3|1956.63|1943.63|1956.64|1943.64|1956.06|1943.06|27
1624329620000|2021-06-22 02:40:20|1956.61|1943.61|1956.1|1943.1|1957.13|1944.13|1956.06|1943.06|32
1624329630000|2021-06-22 02:40:30|1956.11|1943.11|1957.11|1944.11|1957.18|1944.18|1955.68|1942.68|28
1624329640000|2021-06-22 02:40:40|1957.43|1944.43|1957.67|1944.67|1958.08|1945.08|1957.37|1944.37|27
1624329650000|2021-06-22 02:40:50|1957.87|1944.87|1957.74|1944.74|1957.97|1944.97|1957.5|1944.5|16
1624329660000|2021-06-22 02:41:00|1957.55|1944.55|1957.17|1944.17|1957.97|1944.97|1957.01|1944.01|18
1624329670000|2021-06-22 02:41:10|1956.94|1943.94|1956.69|1943.69|1957.75|1944.75|1955.71|1942.71|19
1624329680000|2021-06-22 02:41:20|1956.5|1943.5|1957.17|1944.17|1957.17|1944.17|1954.32|1941.32|16
1624329690000|2021-06-22 02:41:30|1956.83|1943.83|1955.78|1942.78|1957.5|1944.5|1953.85|1940.85|30
1624329700000|2021-06-22 02:41:40|1956.29|1943.29|1953.82|1940.82|1957.49|1944.49|1953.76|1940.76|24
1624329710000|2021-06-22 02:41:50|1953.81|1940.81|1954.22|1941.22|1954.44|1941.44|1953.66|1940.66|28
1624329720000|2021-06-22 02:42:00|1954.1|1941.1|1953.75|1940.75|1954.12|1941.12|1953.36|1940.36|20
1624329730000|2021-06-22 02:42:10|1953.74|1940.74|1955.08|1942.08|1955.13|1942.13|1953.74|1940.74|27
1624329740000|2021-06-22 02:42:20|1955.15|1942.15|1955.39|1942.39|1955.72|1942.72|1955.02|1942.02|24
1624329750000|2021-06-22 02:42:30|1955.58|1942.58|1956.37|1943.37|1956.37|1943.37|1955.58|1942.58|18
1624329760000|2021-06-22 02:42:40|1956.33|1943.33|1956.21|1943.21|1956.87|1943.87|1955.99|1942.99|30
1624329770000|2021-06-22 02:42:50|1956.22|1943.22|1955.84|1942.84|1956.22|1943.22|1955.7|1942.7|26
1624329780000|2021-06-22 02:43:00|1955.89|1942.89|1955.23|1942.23|1955.99|1942.99|1954.64|1941.64|30
1624329790000|2021-06-22 02:43:10|1955.28|1942.28|1955.74|1942.74|1955.83|1942.83|1955.04|1942.04|28
1624329800000|2021-06-22 02:43:20|1955.51|1942.51|1954.81|1941.81|1955.81|1942.81|1954.81|1941.81|23
1624329810000|2021-06-22 02:43:30|1954.9|1941.9|1954.27|1941.27|1954.98|1941.98|1953.99|1940.99|27
1624329820000|2021-06-22 02:43:40|1954.04|1941.04|1952.99|1939.99|1954.83|1941.83|1950.19|1937.19|25
1624329830000|2021-06-22 02:43:50|1951.06|1938.06|1952.52|1939.52|1954.16|1941.16|1951.01|1938.01|33
1624329840000|2021-06-22 02:44:00|1952.54|1939.54|1953.23|1940.23|1953.96|1940.96|1951.87|1938.87|31
1624329850000|2021-06-22 02:44:10|1953.28|1940.28|1952.87|1939.87|1953.56|1940.56|1950.99|1937.99|32
1624329860000|2021-06-22 02:44:20|1950.62|1937.62|1948.83|1935.83|1951.52|1938.52|1947.87|1934.87|30
1624329870000|2021-06-22 02:44:30|1948.81|1935.81|1949.4|1936.4|1949.61|1936.61|1948.42|1935.42|31
1624329880000|2021-06-22 02:44:40|1949.16|1936.16|1948.97|1935.97|1949.93|1936.93|1948.63|1935.63|31
1624329890000|2021-06-22 02:44:50|1948.91|1935.91|1949|1936|1949.64|1936.64|1948.49|1935.49|28
1624329900000|2021-06-22 02:45:00|1949.01|1936.01|1949.77|1936.77|1950.1|1937.1|1948.62|1935.62|37
1624329910000|2021-06-22 02:45:10|1949.76|1936.76|1947.66|1934.66|1949.76|1936.76|1947.66|1934.66|27
1624329920000|2021-06-22 02:45:20|1947.32|1934.32|1947.83|1934.83|1947.83|1934.83|1947.18|1934.18|22
1624329930000|2021-06-22 02:45:30|1947.94|1934.94|1949.23|1936.23|1949.24|1936.24|1947.94|1934.94|33
1624329940000|2021-06-22 02:45:40|1949.27|1936.27|1950.78|1937.78|1950.78|1937.78|1948.84|1935.84|36
1624329950000|2021-06-22 02:45:50|1950.72|1937.72|1951.03|1938.03|1951.03|1938.03|1950.16|1937.16|37
1624329960000|2021-06-22 02:46:00|1951.21|1938.21|1953.16|1940.16|1953.44|1940.44|1951.21|1938.21|36
1624329970000|2021-06-22 02:46:10|1953.42|1940.42|1954.52|1941.52|1954.87|1941.87|1953.42|1940.42|35
1624329980000|2021-06-22 02:46:20|1954.64|1941.64|1956.34|1943.34|1956.34|1943.34|1954.64|1941.64|35
1624329990000|2021-06-22 02:46:30|1956.43|1943.43|1957.24|1944.24|1957.5|1944.5|1956.04|1943.04|35
1624330000000|2021-06-22 02:46:40|1956.57|1943.57|1957.6|1944.6|1957.73|1944.73|1956.33|1943.33|37
1624330010000|2021-06-22 02:46:50|1957.63|1944.63|1957.72|1944.72|1957.72|1944.72|1956.24|1943.24|37
1624330020000|2021-06-22 02:47:00|1957.69|1944.69|1958.04|1945.04|1958.38|1945.38|1957.69|1944.69|26
1624330030000|2021-06-22 02:47:10|1958.23|1945.23|1958.23|1945.23|1958.72|1945.72|1957.87|1944.87|37
1624330040000|2021-06-22 02:47:20|1958.07|1945.07|1959.08|1946.08|1959.08|1946.08|1956.94|1943.94|20
1624330050000|2021-06-22 02:47:30|1959.05|1946.05|1958.31|1945.31|1959.49|1946.49|1957.78|1944.78|28
1624330060000|2021-06-22 02:47:40|1958.57|1945.57|1959.01|1946.01|1959.93|1946.93|1957.48|1944.48|35
1624330070000|2021-06-22 02:47:50|1958.7|1945.7|1959.79|1946.79|1959.86|1946.86|1958.63|1945.63|37
1624330080000|2021-06-22 02:48:00|1959.71|1946.71|1959.6|1946.6|1960.04|1947.04|1959.17|1946.17|36
1624330090000|2021-06-22 02:48:10|1959.58|1946.58|1959.43|1946.43|1959.77|1946.77|1959.37|1946.37|30
1624330100000|2021-06-22 02:48:20|1959.42|1946.42|1959.36|1946.36|1959.88|1946.88|1959.06|1946.06|32
1624330110000|2021-06-22 02:48:30|1959.32|1946.32|1959.24|1946.24|1959.92|1946.92|1958.74|1945.74|33
1624330120000|2021-06-22 02:48:40|1959.23|1946.23|1959.45|1946.45|1959.53|1946.53|1959.23|1946.23|25
1624330130000|2021-06-22 02:48:50|1959.49|1946.49|1960.22|1947.22|1960.25|1947.25|1959.49|1946.49|23
1624330140000|2021-06-22 02:49:00|1960.31|1947.31|1964.55|1951.55|1964.55|1951.55|1960.31|1947.31|36
1624330150000|2021-06-22 02:49:10|1964.59|1951.59|1963.23|1950.23|1964.63|1951.63|1962.95|1949.95|32
1624330160000|2021-06-22 02:49:20|1963.18|1950.18|1962.06|1949.06|1963.72|1950.72|1961.44|1948.44|36
1624330170000|2021-06-22 02:49:30|1962.05|1949.05|1961.2|1948.2|1962.14|1949.14|1961.04|1948.04|33
1624330180000|2021-06-22 02:49:40|1961.36|1948.36|1960.16|1947.16|1961.36|1948.36|1960.12|1947.12|32
1624330190000|2021-06-22 02:49:50|1960.25|1947.25|1960.02|1947.02|1961.07|1948.07|1959.8|1946.8|35
1624330200000|2021-06-22 02:50:00|1960.26|1947.26|1960.08|1947.08|1960.34|1947.34|1958.81|1945.81|35
1624330210000|2021-06-22 02:50:10|1960.07|1947.07|1958.04|1945.04|1960.23|1947.23|1957.92|1944.92|35
1624330220000|2021-06-22 02:50:20|1957.92|1944.92|1957.38|1944.38|1958.3|1945.3|1957.38|1944.38|22
1624330230000|2021-06-22 02:50:30|1957.49|1944.49|1957.53|1944.53|1957.79|1944.79|1957.01|1944.01|25
1624330240000|2021-06-22 02:50:40|1957.7|1944.7|1957.07|1944.07|1957.86|1944.86|1956.93|1943.93|33
1624330250000|2021-06-22 02:50:50|1957.08|1944.08|1957.6|1944.6|1958.41|1945.41|1956.87|1943.87|36
1624330260000|2021-06-22 02:51:00|1957.61|1944.61|1957.36|1944.36|1957.61|1944.61|1957.29|1944.29|34
1624330270000|2021-06-22 02:51:10|1957.39|1944.39|1956.61|1943.61|1957.4|1944.4|1955.66|1942.66|38
1624330280000|2021-06-22 02:51:20|1956.64|1943.64|1955.67|1942.67|1957.11|1944.11|1955.65|1942.65|36
1624330290000|2021-06-22 02:51:30|1955.65|1942.65|1955.95|1942.95|1956.31|1943.31|1955.57|1942.57|34
1624330300000|2021-06-22 02:51:40|1955.88|1942.88|1955.34|1942.34|1956.16|1943.16|1955.34|1942.34|37
1624330310000|2021-06-22 02:51:50|1955.38|1942.38|1955.57|1942.57|1955.62|1942.62|1955.05|1942.05|32
1624330320000|2021-06-22 02:52:00|1955.71|1942.71|1957.32|1944.32|1957.32|1944.32|1955.58|1942.58|31
1624330330000|2021-06-22 02:52:10|1957.3|1944.3|1956|1943|1957.38|1944.38|1955.8|1942.8|37
1624330340000|2021-06-22 02:52:20|1955.99|1942.99|1956.55|1943.55|1956.83|1943.83|1955.92|1942.92|32
1624330350000|2021-06-22 02:52:30|1956.47|1943.47|1957.27|1944.27|1957.39|1944.39|1956.35|1943.35|30
1624330360000|2021-06-22 02:52:40|1957.46|1944.46|1958.24|1945.24|1958.4|1945.4|1957.46|1944.46|30
1624330370000|2021-06-22 02:52:50|1958.19|1945.19|1957.26|1944.26|1958.19|1945.19|1957.26|1944.26|19
1624330380000|2021-06-22 02:53:00|1957.3|1944.3|1958.59|1945.59|1958.82|1945.82|1957.3|1944.3|32
1624330390000|2021-06-22 02:53:10|1958.63|1945.63|1959.31|1946.31|1959.43|1946.43|1958.13|1945.13|36
1624330400000|2021-06-22 02:53:20|1959.36|1946.36|1958.08|1945.08|1959.51|1946.51|1957.98|1944.98|23
1624330410000|2021-06-22 02:53:30|1958.11|1945.11|1958.58|1945.58|1958.66|1945.66|1958.11|1945.11|28
1624330420000|2021-06-22 02:53:40|1958.57|1945.57|1959.13|1946.13|1959.53|1946.53|1958.39|1945.39|35
1624330430000|2021-06-22 02:53:50|1959.47|1946.47|1958.82|1945.82|1959.83|1946.83|1958.71|1945.71|28
1624330440000|2021-06-22 02:54:00|1958.88|1945.88|1958.82|1945.82|1959.04|1946.04|1958.57|1945.57|30
1624330450000|2021-06-22 02:54:10|1958.68|1945.68|1959.47|1946.47|1959.52|1946.52|1958.68|1945.68|24
1624330460000|2021-06-22 02:54:20|1959.48|1946.48|1959.55|1946.55|1959.76|1946.76|1959.25|1946.25|28
1624330470000|2021-06-22 02:54:30|1959.7|1946.7|1961.68|1948.68|1961.7|1948.7|1959.7|1946.7|33
1624330480000|2021-06-22 02:54:40|1961.31|1948.31|1960.8|1947.8|1961.5|1948.5|1960.61|1947.61|28
1624330490000|2021-06-22 02:54:50|1960.83|1947.83|1962.44|1949.44|1962.59|1949.59|1960.83|1947.83|36
1624330500000|2021-06-22 02:55:00|1962.45|1949.45|1962.37|1949.37|1963.65|1950.65|1962.36|1949.36|30
1624330510000|2021-06-22 02:55:10|1962.26|1949.26|1960.46|1947.46|1962.26|1949.26|1960.31|1947.31|31
1624330520000|2021-06-22 02:55:20|1960.41|1947.41|1960.54|1947.54|1960.74|1947.74|1960.38|1947.38|28
1624330530000|2021-06-22 02:55:30|1960.55|1947.55|1960.58|1947.58|1960.62|1947.62|1960.54|1947.54|17
1624330540000|2021-06-22 02:55:40|1960.57|1947.57|1960.93|1947.93|1961.09|1948.09|1960.32|1947.32|28
1624330550000|2021-06-22 02:55:50|1960.84|1947.84|1960.71|1947.71|1960.97|1947.97|1960.46|1947.46|26
1624330560000|2021-06-22 02:56:00|1960.8|1947.8|1961.65|1948.65|1961.65|1948.65|1960.76|1947.76|27
1624330570000|2021-06-22 02:56:10|1961.66|1948.66|1962.33|1949.33|1962.52|1949.52|1961.4|1948.4|33
1624330580000|2021-06-22 02:56:20|1962.31|1949.31|1964.19|1951.19|1964.4|1951.4|1962.28|1949.28|35
1624330590000|2021-06-22 02:56:30|1964.03|1951.03|1964.01|1951.01|1964.18|1951.18|1963.32|1950.32|33
1624330600000|2021-06-22 02:56:40|1963.9|1950.9|1964.29|1951.29|1964.29|1951.29|1962.72|1949.72|38
1624330610000|2021-06-22 02:56:50|1964.3|1951.3|1964.21|1951.21|1964.91|1951.91|1963.97|1950.97|35
1624330620000|2021-06-22 02:57:00|1964.28|1951.28|1964.72|1951.72|1964.74|1951.74|1964.28|1951.28|31
1624330630000|2021-06-22 02:57:10|1964.73|1951.73|1966.16|1953.16|1966.16|1953.16|1964.35|1951.35|35
1624330640000|2021-06-22 02:57:20|1966.34|1953.34|1965.64|1952.64|1967.04|1954.04|1965.64|1952.64|38
1624330650000|2021-06-22 02:57:30|1965.37|1952.37|1966.07|1953.07|1966.1|1953.1|1965.11|1952.11|29
1624330660000|2021-06-22 02:57:40|1966.09|1953.09|1967.25|1954.25|1967.25|1954.25|1965.94|1952.94|24
1624330670000|2021-06-22 02:57:50|1967.63|1954.63|1967.25|1954.25|1968.27|1955.27|1967|1954|33
1624330680000|2021-06-22 02:58:00|1967.22|1954.22|1968.74|1955.74|1968.74|1955.74|1966.49|1953.49|36
1624330690000|2021-06-22 02:58:10|1968.75|1955.75|1970.87|1957.87|1972.37|1959.37|1968.75|1955.75|34
1624330700000|2021-06-22 02:58:20|1971.04|1958.04|1973.07|1960.07|1973.09|1960.09|1971.04|1958.04|29
1624330710000|2021-06-22 02:58:30|1973.02|1960.02|1971.97|1958.97|1973.43|1960.43|1971.91|1958.91|32
1624330720000|2021-06-22 02:58:40|1971.74|1958.74|1973.54|1960.54|1973.57|1960.57|1971.58|1958.58|32
1624330730000|2021-06-22 02:58:50|1973.52|1960.52|1975.64|1962.64|1976.31|1963.31|1972.6|1959.6|36
1624330740000|2021-06-22 02:59:00|1975.75|1962.75|1973.24|1960.24|1976.4|1963.4|1973.15|1960.15|38
1624330750000|2021-06-22 02:59:10|1973.16|1960.16|1972.02|1959.02|1973.87|1960.87|1971.96|1958.96|30
1624330760000|2021-06-22 02:59:20|1972.11|1959.11|1973.77|1960.77|1974.25|1961.25|1972|1959|33
1624330770000|2021-06-22 02:59:30|1973.7|1960.7|1975.19|1962.19|1975.19|1962.19|1973.34|1960.34|31
1624330780000|2021-06-22 02:59:40|1975.33|1962.33|1975.92|1962.92|1975.92|1962.92|1974.89|1961.89|23
1624330790000|2021-06-22 02:59:50|1975.99|1962.99|1976.33|1963.33|1977.98|1964.98|1975.99|1962.99|29
1624330800000|2021-06-22 03:00:00|1976.72|1963.72|1976.85|1963.85|1979.18|1966.18|1976.19|1963.19|37
1624330810000|2021-06-22 03:00:10|1976.14|1963.14|1975.04|1962.04|1976.2|1963.2|1974.92|1961.92|38
1624330820000|2021-06-22 03:00:20|1975.52|1962.52|1972.98|1959.98|1975.52|1962.52|1972.95|1959.95|34
1624330830000|2021-06-22 03:00:30|1973.07|1960.07|1972.41|1959.41|1973.38|1960.38|1972.22|1959.22|36
1624330840000|2021-06-22 03:00:40|1972.39|1959.39|1971.11|1958.11|1972.58|1959.58|1970.83|1957.83|38
1624330850000|2021-06-22 03:00:50|1971.21|1958.21|1971.03|1958.03|1971.37|1958.37|1970.68|1957.68|36
1624330860000|2021-06-22 03:01:00|1970.88|1957.88|1972.44|1959.44|1972.94|1959.94|1970.88|1957.88|38
1624330870000|2021-06-22 03:01:10|1972.08|1959.08|1971.65|1958.65|1972.13|1959.13|1971.59|1958.59|36
1624330880000|2021-06-22 03:01:20|1971.61|1958.61|1970.69|1957.69|1971.78|1958.78|1969.91|1956.91|38
1624330890000|2021-06-22 03:01:30|1969.66|1956.66|1969.19|1956.19|1971.06|1958.06|1965.66|1952.66|39
1624330900000|2021-06-22 03:01:40|1969.23|1956.23|1966.32|1953.32|1970.17|1957.17|1965.5|1952.5|36
1624330910000|2021-06-22 03:01:50|1966.12|1953.12|1965.88|1952.88|1966.71|1953.71|1965.4|1952.4|33
1624330920000|2021-06-22 03:02:00|1965.91|1952.91|1966.4|1953.4|1966.48|1953.48|1965.76|1952.76|29
1624330930000|2021-06-22 03:02:10|1966.3|1953.3|1965.65|1952.65|1966.35|1953.35|1965.04|1952.04|30
1624330940000|2021-06-22 03:02:20|1965.35|1952.35|1965.37|1952.37|1965.65|1952.65|1964.17|1951.17|36
1624330950000|2021-06-22 03:02:30|1965.36|1952.36|1965.38|1952.38|1965.94|1952.94|1965.17|1952.17|37
1624330960000|2021-06-22 03:02:40|1965.41|1952.41|1966.32|1953.32|1966.82|1953.82|1965.02|1952.02|37
1624330970000|2021-06-22 03:02:50|1965.94|1952.94|1963.9|1950.9|1965.97|1952.97|1963.9|1950.9|36
1624330980000|2021-06-22 03:03:00|1963.88|1950.88|1964.15|1951.15|1965.25|1952.25|1963.78|1950.78|39
1624330990000|2021-06-22 03:03:10|1964.13|1951.13|1963.86|1950.86|1964.31|1951.31|1963.61|1950.61|34
1624331000000|2021-06-22 03:03:20|1963.87|1950.87|1964.35|1951.35|1964.41|1951.41|1963.86|1950.86|30
1624331010000|2021-06-22 03:03:30|1964.4|1951.4|1964.37|1951.37|1965.73|1952.73|1964.29|1951.29|31
1624331020000|2021-06-22 03:03:40|1963.99|1950.99|1964.43|1951.43|1965.39|1952.39|1963.94|1950.94|35
1624331030000|2021-06-22 03:03:50|1964.44|1951.44|1964.95|1951.95|1964.95|1951.95|1963.74|1950.74|29
1624331040000|2021-06-22 03:04:00|1965.03|1952.03|1964.89|1951.89|1965.6|1952.6|1964.63|1951.63|26
1624331050000|2021-06-22 03:04:10|1965.06|1952.06|1965.18|1952.18|1965.53|1952.53|1964.67|1951.67|30
1624331060000|2021-06-22 03:04:20|1965.07|1952.07|1967.23|1954.23|1967.23|1954.23|1965.03|1952.03|35
1624331070000|2021-06-22 03:04:30|1967.3|1954.3|1968.01|1955.01|1969.61|1956.61|1967.3|1954.3|37
1624331080000|2021-06-22 03:04:40|1968|1955|1971.33|1958.33|1971.34|1958.34|1967.93|1954.93|39
1624331090000|2021-06-22 03:04:50|1971.26|1958.26|1968.89|1955.89|1971.35|1958.35|1968.89|1955.89|37
1624331100000|2021-06-22 03:05:00|1969.18|1956.18|1972.08|1959.08|1972.16|1959.16|1969.18|1956.18|35
1624331110000|2021-06-22 03:05:10|1971.88|1958.88|1973.06|1960.06|1973.47|1960.47|1971.1|1958.1|37
1624331120000|2021-06-22 03:05:20|1973.12|1960.12|1973.21|1960.21|1974.23|1961.23|1972.11|1959.11|38
1624331130000|2021-06-22 03:05:30|1973.13|1960.13|1970.6|1957.6|1973.13|1960.13|1970.6|1957.6|38
1624331140000|2021-06-22 03:05:40|1971.08|1958.08|1969.32|1956.32|1971.21|1958.21|1969.21|1956.21|30
1624331150000|2021-06-22 03:05:50|1970.65|1957.65|1968.72|1955.72|1970.94|1957.94|1968.72|1955.72|22
1624331160000|2021-06-22 03:06:00|1968.78|1955.78|1969.52|1956.52|1970.94|1957.94|1968.73|1955.73|33
1624331170000|2021-06-22 03:06:10|1969.27|1956.27|1969.42|1956.42|1970.54|1957.54|1968.88|1955.88|38
1624331180000|2021-06-22 03:06:20|1969.41|1956.41|1968.96|1955.96|1969.54|1956.54|1968.87|1955.87|33
1624331190000|2021-06-22 03:06:30|1968.98|1955.98|1967.23|1954.23|1969.51|1956.51|1966.81|1953.81|18
1624331200000|2021-06-22 03:06:40|1966.92|1953.92|1968.76|1955.76|1969.1|1956.1|1966.92|1953.92|26
1624331210000|2021-06-22 03:06:50|1968.97|1955.97|1968.21|1955.21|1969.49|1956.49|1968.13|1955.13|34
1624331220000|2021-06-22 03:07:00|1968.29|1955.29|1968.69|1955.69|1969.05|1956.05|1968.29|1955.29|30
1624331230000|2021-06-22 03:07:10|1968.68|1955.68|1965.74|1952.74|1968.97|1955.97|1965.68|1952.68|21
1624331240000|2021-06-22 03:07:20|1965.69|1952.69|1966.24|1953.24|1966.65|1953.65|1965.69|1952.69|38
1624331250000|2021-06-22 03:07:30|1966.23|1953.23|1966.22|1953.22|1966.25|1953.25|1965.72|1952.72|35
1624331260000|2021-06-22 03:07:40|1966.29|1953.29|1967.39|1954.39|1967.39|1954.39|1966.18|1953.18|31
1624331270000|2021-06-22 03:07:50|1967.44|1954.44|1968.51|1955.51|1968.68|1955.68|1967.42|1954.42|30
1624331280000|2021-06-22 03:08:00|1968.54|1955.54|1968.41|1955.41|1968.54|1955.54|1967.45|1954.45|36
1624331290000|2021-06-22 03:08:10|1968.29|1955.29|1968|1955|1968.29|1955.29|1967.65|1954.65|33
1624331300000|2021-06-22 03:08:20|1968.07|1955.07|1968.05|1955.05|1968.07|1955.07|1967.62|1954.62|28
1624331310000|2021-06-22 03:08:30|1968.1|1955.1|1967.99|1954.99|1968.22|1955.22|1967.68|1954.68|28
1624331320000|2021-06-22 03:08:40|1967.98|1954.98|1967.79|1954.79|1968.14|1955.14|1967.79|1954.79|30
1624331330000|2021-06-22 03:08:50|1967.82|1954.82|1968.08|1955.08|1968.08|1955.08|1967.79|1954.79|17
1624331340000|2021-06-22 03:09:00|1968.1|1955.1|1969.02|1956.02|1969.02|1956.02|1968|1955|25
1624331350000|2021-06-22 03:09:10|1969.03|1956.03|1969.95|1956.95|1970.03|1957.03|1968.93|1955.93|36
1624331360000|2021-06-22 03:09:20|1969.98|1956.98|1969.62|1956.62|1970.16|1957.16|1969.44|1956.44|28
1624331370000|2021-06-22 03:09:30|1969.61|1956.61|1968.83|1955.83|1969.74|1956.74|1968.8|1955.8|34
1624331380000|2021-06-22 03:09:40|1968.9|1955.9|1969.12|1956.12|1969.28|1956.28|1968.41|1955.41|19
1624331390000|2021-06-22 03:09:50|1969.11|1956.11|1969.51|1956.51|1969.52|1956.52|1968.87|1955.87|33
1624331400000|2021-06-22 03:10:00|1969.53|1956.53|1968.57|1955.57|1970.13|1957.13|1968.54|1955.54|35
1624331410000|2021-06-22 03:10:10|1968.56|1955.56|1968|1955|1968.62|1955.62|1967.96|1954.96|27
1624331420000|2021-06-22 03:10:20|1967.82|1954.82|1967.81|1954.81|1968.06|1955.06|1967.59|1954.59|32
1624331430000|2021-06-22 03:10:30|1967.43|1954.43|1966.86|1953.86|1968.26|1955.26|1966.85|1953.85|35
1624331440000|2021-06-22 03:10:40|1966.89|1953.89|1967.65|1954.65|1968.26|1955.26|1966.68|1953.68|35
1624331450000|2021-06-22 03:10:50|1967.66|1954.66|1964.92|1951.92|1967.82|1954.82|1964.9|1951.9|33
1624331460000|2021-06-22 03:11:00|1964.93|1951.93|1962.17|1949.17|1965.36|1952.36|1961.09|1948.09|38
1624331470000|2021-06-22 03:11:10|1962.36|1949.36|1962.67|1949.67|1963.98|1950.98|1962.24|1949.24|39
1624331480000|2021-06-22 03:11:20|1962.69|1949.69|1962.25|1949.25|1963.81|1950.81|1962.2|1949.2|35
1624331490000|2021-06-22 03:11:30|1962.53|1949.53|1963.16|1950.16|1963.53|1950.53|1962.34|1949.34|36
1624331500000|2021-06-22 03:11:40|1963.09|1950.09|1964.03|1951.03|1964.18|1951.18|1962.04|1949.04|35
1624331510000|2021-06-22 03:11:50|1963.59|1950.59|1965.3|1952.3|1965.3|1952.3|1963.01|1950.01|39
1624331520000|2021-06-22 03:12:00|1965.51|1952.51|1965.06|1952.06|1966.33|1953.33|1965.06|1952.06|31
1624331530000|2021-06-22 03:12:10|1964.97|1951.97|1965.07|1952.07|1965.08|1952.08|1964.86|1951.86|29
1624331540000|2021-06-22 03:12:20|1965.11|1952.11|1964.8|1951.8|1965.23|1952.23|1964.8|1951.8|32
1624331550000|2021-06-22 03:12:30|1964.81|1951.81|1965.26|1952.26|1965.26|1952.26|1964.78|1951.78|26
1624331560000|2021-06-22 03:12:40|1965.29|1952.29|1965.36|1952.36|1965.57|1952.57|1965.05|1952.05|27
1624331570000|2021-06-22 03:12:50|1965.4|1952.4|1964.88|1951.88|1965.4|1952.4|1964.74|1951.74|15
1624331580000|2021-06-22 03:13:00|1964.87|1951.87|1965.66|1952.66|1966.08|1953.08|1964.4|1951.4|39
1624331590000|2021-06-22 03:13:10|1965.69|1952.69|1964.66|1951.66|1965.69|1952.69|1964.44|1951.44|27
1624331600000|2021-06-22 03:13:20|1964.65|1951.65|1964.88|1951.88|1965.17|1952.17|1964.65|1951.65|26
1624331610000|2021-06-22 03:13:30|1965.03|1952.03|1966.09|1953.09|1966.09|1953.09|1964.98|1951.98|28
1624331620000|2021-06-22 03:13:40|1966.07|1953.07|1967.08|1954.08|1967.6|1954.6|1966.02|1953.02|32
1624331630000|2021-06-22 03:13:50|1967.18|1954.18|1967.17|1954.17|1969.13|1956.13|1967.13|1954.13|33
1624331640000|2021-06-22 03:14:00|1967.13|1954.13|1965.39|1952.39|1967.15|1954.15|1965.39|1952.39|36
1624331650000|2021-06-22 03:14:10|1965.44|1952.44|1965.71|1952.71|1966.06|1953.06|1964.99|1951.99|38
1624331660000|2021-06-22 03:14:20|1965.73|1952.73|1965.2|1952.2|1965.8|1952.8|1964.64|1951.64|38
1624331670000|2021-06-22 03:14:30|1965.21|1952.21|1965.41|1952.41|1965.55|1952.55|1965.12|1952.12|30
1624331680000|2021-06-22 03:14:40|1965.37|1952.37|1964.34|1951.34|1965.37|1952.37|1964.23|1951.23|34
1624331690000|2021-06-22 03:14:50|1964.35|1951.35|1967.49|1954.49|1967.49|1954.49|1964.29|1951.29|37
1624331700000|2021-06-22 03:15:00|1967.64|1954.64|1966.24|1953.24|1967.79|1954.79|1966.01|1953.01|36
1624331710000|2021-06-22 03:15:10|1966.31|1953.31|1965.19|1952.19|1966.42|1953.42|1964.95|1951.95|34
1624331720000|2021-06-22 03:15:20|1965.2|1952.2|1963.92|1950.92|1965.2|1952.2|1963.92|1950.92|35
1624331730000|2021-06-22 03:15:30|1963.8|1950.8|1963.06|1950.06|1963.88|1950.88|1963.03|1950.03|33
1624331740000|2021-06-22 03:15:40|1963.22|1950.22|1963.39|1950.39|1963.65|1950.65|1963.06|1950.06|38
1624331750000|2021-06-22 03:15:50|1963.42|1950.42|1963.32|1950.32|1963.51|1950.51|1963.18|1950.18|25
1624331760000|2021-06-22 03:16:00|1963.34|1950.34|1963.32|1950.32|1964.51|1951.51|1963.32|1950.32|32
1624331770000|2021-06-22 03:16:10|1963.26|1950.26|1963.2|1950.2|1963.39|1950.39|1963.1|1950.1|21
1624331780000|2021-06-22 03:16:20|1963.37|1950.37|1962.91|1949.91|1963.37|1950.37|1962.91|1949.91|20
1624331790000|2021-06-22 03:16:30|1963.04|1950.04|1962.91|1949.91|1963.5|1950.5|1962.77|1949.77|33
1624331800000|2021-06-22 03:16:40|1962.94|1949.94|1962.16|1949.16|1963.19|1950.19|1962.02|1949.02|28
1624331810000|2021-06-22 03:16:50|1960.65|1947.65|1961.71|1948.71|1961.81|1948.81|1960.45|1947.45|34
1624331820000|2021-06-22 03:17:00|1961.72|1948.72|1961.35|1948.35|1961.72|1948.72|1960.45|1947.45|34
1624331830000|2021-06-22 03:17:10|1961.33|1948.33|1961.01|1948.01|1962.24|1949.24|1960.53|1947.53|38
1624331840000|2021-06-22 03:17:20|1961.05|1948.05|1961.17|1948.17|1961.21|1948.21|1960.74|1947.74|30
1624331850000|2021-06-22 03:17:30|1961.18|1948.18|1962.3|1949.3|1963.04|1950.04|1961.18|1948.18|33
1624331860000|2021-06-22 03:17:40|1962.12|1949.12|1964.54|1951.54|1964.77|1951.77|1962.12|1949.12|35
1624331870000|2021-06-22 03:17:50|1964.35|1951.35|1964.43|1951.43|1964.43|1951.43|1963.35|1950.35|35
1624331880000|2021-06-22 03:18:00|1964.44|1951.44|1966.6|1953.6|1966.8|1953.8|1964.44|1951.44|26
1624331890000|2021-06-22 03:18:10|1966.65|1953.65|1966.18|1953.18|1966.72|1953.72|1965.58|1952.58|39
1624331900000|2021-06-22 03:18:20|1966.33|1953.33|1965.59|1952.59|1966.62|1953.62|1965.26|1952.26|33
1624331910000|2021-06-22 03:18:30|1965.55|1952.55|1965.76|1952.76|1966.29|1953.29|1965.47|1952.47|30
1624331920000|2021-06-22 03:18:40|1965.8|1952.8|1966.16|1953.16|1966.5|1953.5|1965.75|1952.75|24
1624331930000|2021-06-22 03:18:50|1966.3|1953.3|1967.58|1954.58|1967.65|1954.65|1966.23|1953.23|18
1624331940000|2021-06-22 03:19:00|1967.51|1954.51|1967.48|1954.48|1968.07|1955.07|1966.72|1953.72|31
1624331950000|2021-06-22 03:19:10|1967.63|1954.63|1967.23|1954.23|1968.21|1955.21|1966.92|1953.92|25
1624331960000|2021-06-22 03:19:20|1967.24|1954.24|1967.79|1954.79|1967.85|1954.85|1966.48|1953.48|25
1624331970000|2021-06-22 03:19:30|1967.93|1954.93|1966.35|1953.35|1967.93|1954.93|1966.31|1953.31|33
1624331980000|2021-06-22 03:19:40|1966.39|1953.39|1965.33|1952.33|1966.51|1953.51|1964.95|1951.95|36
1624331990000|2021-06-22 03:19:50|1965.27|1952.27|1965.59|1952.59|1965.71|1952.71|1965.2|1952.2|30
1624332000000|2021-06-22 03:20:00|1965.54|1952.54|1967.36|1954.36|1967.45|1954.45|1965.54|1952.54|30
1624332010000|2021-06-22 03:20:10|1967.26|1954.26|1968.43|1955.43|1969.07|1956.07|1967.17|1954.17|38
1624332020000|2021-06-22 03:20:20|1968.19|1955.19|1969.8|1956.8|1971.17|1958.17|1968.19|1955.19|37
1624332030000|2021-06-22 03:20:30|1969.32|1956.32|1969.03|1956.03|1970.29|1957.29|1969.03|1956.03|38
1624332040000|2021-06-22 03:20:40|1968.87|1955.87|1968.49|1955.49|1968.87|1955.87|1967.67|1954.67|37
1624332050000|2021-06-22 03:20:50|1968.46|1955.46|1969.9|1956.9|1969.92|1956.92|1967.77|1954.77|36
1624332060000|2021-06-22 03:21:00|1969.79|1956.79|1969.6|1956.6|1969.82|1956.82|1969.32|1956.32|36
1624332070000|2021-06-22 03:21:10|1969.74|1956.74|1968.17|1955.17|1969.88|1956.88|1967.68|1954.68|32
1624332080000|2021-06-22 03:21:20|1968.12|1955.12|1967.45|1954.45|1968.28|1955.28|1967.35|1954.35|25
1624332090000|2021-06-22 03:21:30|1967.6|1954.6|1969.49|1956.49|1970.5|1957.5|1967.6|1954.6|38
1624332100000|2021-06-22 03:21:40|1969.55|1956.55|1971|1958|1971.11|1958.11|1969.48|1956.48|39
1624332110000|2021-06-22 03:21:50|1970.85|1957.85|1972.3|1959.3|1972.53|1959.53|1970.85|1957.85|31
1624332120000|2021-06-22 03:22:00|1972.26|1959.26|1972.46|1959.46|1973.06|1960.06|1972.06|1959.06|28
1624332130000|2021-06-22 03:22:10|1972.25|1959.25|1973.28|1960.28|1973.28|1960.28|1972.13|1959.13|32
1624332140000|2021-06-22 03:22:20|1973.2|1960.2|1972.65|1959.65|1973.2|1960.2|1972.3|1959.3|34
1624332150000|2021-06-22 03:22:30|1972.63|1959.63|1971.99|1958.99|1972.63|1959.63|1971.5|1958.5|34
1624332160000|2021-06-22 03:22:40|1971.96|1958.96|1972.39|1959.39|1972.41|1959.41|1971.88|1958.88|22
1624332170000|2021-06-22 03:22:50|1972.15|1959.15|1969.97|1956.97|1972.39|1959.39|1969.8|1956.8|33
1624332180000|2021-06-22 03:23:00|1969.85|1956.85|1969.22|1956.22|1969.89|1956.89|1969.11|1956.11|30
1624332190000|2021-06-22 03:23:10|1969.21|1956.21|1968.75|1955.75|1969.33|1956.33|1968.6|1955.6|31
1624332200000|2021-06-22 03:23:20|1968.77|1955.77|1969.12|1956.12|1969.55|1956.55|1968.45|1955.45|33
1624332210000|2021-06-22 03:23:30|1969.14|1956.14|1968.42|1955.42|1969.73|1956.73|1967.81|1954.81|38
1624332220000|2021-06-22 03:23:40|1968.47|1955.47|1969.51|1956.51|1969.56|1956.56|1968.31|1955.31|29
1624332230000|2021-06-22 03:23:50|1969.52|1956.52|1969.68|1956.68|1969.79|1956.79|1969.52|1956.52|27
1624332240000|2021-06-22 03:24:00|1969.58|1956.58|1970.08|1957.08|1970.63|1957.63|1969.58|1956.58|28
1624332250000|2021-06-22 03:24:10|1970.04|1957.04|1969.92|1956.92|1970.05|1957.05|1969.83|1956.83|17
1624332260000|2021-06-22 03:24:20|1969.89|1956.89|1969.72|1956.72|1970.05|1957.05|1969.72|1956.72|18
1624332270000|2021-06-22 03:24:30|1969.77|1956.77|1969.83|1956.83|1970.05|1957.05|1969.73|1956.73|13
1624332280000|2021-06-22 03:24:40|1969.99|1956.99|1971.57|1958.57|1971.57|1958.57|1969.95|1956.95|23
1624332290000|2021-06-22 03:24:50|1971.8|1958.8|1971.57|1958.57|1972.33|1959.33|1970.81|1957.81|30
1624332300000|2021-06-22 03:25:00|1971.64|1958.64|1972.8|1959.8|1972.97|1959.97|1971.53|1958.53|36
1624332310000|2021-06-22 03:25:10|1972.85|1959.85|1971.75|1958.75|1972.96|1959.96|1971.65|1958.65|33
1624332320000|2021-06-22 03:25:20|1971.61|1958.61|1970.59|1957.59|1971.98|1958.98|1970.59|1957.59|35
1624332330000|2021-06-22 03:25:30|1971.01|1958.01|1970.05|1957.05|1971.13|1958.13|1969.36|1956.36|34
1624332340000|2021-06-22 03:25:40|1970.09|1957.09|1969.54|1956.54|1970.33|1957.33|1969.34|1956.34|32
1624332350000|2021-06-22 03:25:50|1969.64|1956.64|1969.18|1956.18|1970.63|1957.63|1969.16|1956.16|37
1624332360000|2021-06-22 03:26:00|1969.16|1956.16|1969.12|1956.12|1969.2|1956.2|1969.04|1956.04|22
1624332370000|2021-06-22 03:26:10|1969.16|1956.16|1968.4|1955.4|1969.16|1956.16|1968.38|1955.38|25
1624332380000|2021-06-22 03:26:20|1968.42|1955.42|1968.36|1955.36|1968.57|1955.57|1968.34|1955.34|20
1624332390000|2021-06-22 03:26:30|1968.38|1955.38|1968.34|1955.34|1968.5|1955.5|1968.33|1955.33|8
1624332400000|2021-06-22 03:26:40|1968.35|1955.35|1968.5|1955.5|1968.5|1955.5|1968.32|1955.32|11
1624332410000|2021-06-22 03:26:50|1968.3|1955.3|1968.4|1955.4|1968.52|1955.52|1968.15|1955.15|23
1624332420000|2021-06-22 03:27:00|1968.39|1955.39|1968.17|1955.17|1968.4|1955.4|1968.05|1955.05|20
1624332430000|2021-06-22 03:27:10|1967.97|1954.97|1969.75|1956.75|1969.82|1956.82|1967.97|1954.97|25
1624332440000|2021-06-22 03:27:20|1969.59|1956.59|1969.28|1956.28|1969.83|1956.83|1969.28|1956.28|22
1624332450000|2021-06-22 03:27:30|1969.3|1956.3|1969.02|1956.02|1970.13|1957.13|1968.81|1955.81|37
1624332460000|2021-06-22 03:27:40|1969.01|1956.01|1969.43|1956.43|1969.43|1956.43|1968.83|1955.83|19
1624332470000|2021-06-22 03:27:50|1969.27|1956.27|1968.5|1955.5|1969.27|1956.27|1968.5|1955.5|12
1624332480000|2021-06-22 03:28:00|1968.58|1955.58|1968.58|1955.58|1968.58|1955.58|1968.37|1955.37|13
1624332490000|2021-06-22 03:28:10|1968.45|1955.45|1969.58|1956.58|1969.58|1956.58|1968.41|1955.41|20
1624332500000|2021-06-22 03:28:20|1969.73|1956.73|1970.06|1957.06|1970.94|1957.94|1969.71|1956.71|31
1624332510000|2021-06-22 03:28:30|1969.84|1956.84|1972.49|1959.49|1972.49|1959.49|1969.75|1956.75|26
1624332520000|2021-06-22 03:28:40|1972.54|1959.54|1974.48|1961.48|1974.48|1961.48|1972.54|1959.54|27
1624332530000|2021-06-22 03:28:50|1974.56|1961.56|1977.62|1964.62|1977.62|1964.62|1974.56|1961.56|38
1624332540000|2021-06-22 03:29:00|1978.09|1965.09|1976.52|1963.52|1978.3|1965.3|1976.04|1963.04|36
1624332550000|2021-06-22 03:29:10|1976.18|1963.18|1974.99|1961.99|1976.83|1963.83|1974.89|1961.89|34
1624332560000|2021-06-22 03:29:20|1975.16|1962.16|1976.88|1963.88|1976.88|1963.88|1974.99|1961.99|30
1624332570000|2021-06-22 03:29:30|1976.87|1963.87|1976.36|1963.36|1976.87|1963.87|1975.73|1962.73|39
1624332580000|2021-06-22 03:29:40|1976.33|1963.33|1975.04|1962.04|1976.85|1963.85|1975.04|1962.04|33
1624332590000|2021-06-22 03:29:50|1975.03|1962.03|1977.97|1964.97|1978.02|1965.02|1974.8|1961.8|34
1624332600000|2021-06-22 03:30:00|1977.89|1964.89|1980.34|1967.34|1980.79|1967.79|1976.66|1963.66|40
1624332610000|2021-06-22 03:30:10|1980.35|1967.35|1979.52|1966.52|1981.23|1968.23|1979.25|1966.25|38
1624332620000|2021-06-22 03:30:20|1979.5|1966.5|1978.54|1965.54|1979.5|1966.5|1978.09|1965.09|35
1624332630000|2021-06-22 03:30:30|1978.49|1965.49|1978.68|1965.68|1979.46|1966.46|1977.77|1964.77|28
1624332640000|2021-06-22 03:30:40|1978.63|1965.63|1975.93|1962.93|1979.46|1966.46|1975.77|1962.77|34
1624332650000|2021-06-22 03:30:50|1975.79|1962.79|1976.77|1963.77|1977.3|1964.3|1975.79|1962.79|29
1624332660000|2021-06-22 03:31:00|1976.8|1963.8|1976.26|1963.26|1977.33|1964.33|1975.94|1962.94|37
1624332670000|2021-06-22 03:31:10|1976.36|1963.36|1975.41|1962.41|1976.46|1963.46|1975.18|1962.18|33
1624332680000|2021-06-22 03:31:20|1975.5|1962.5|1975.55|1962.55|1976.11|1963.11|1975.08|1962.08|25
1624332690000|2021-06-22 03:31:30|1975.35|1962.35|1975.58|1962.58|1975.65|1962.65|1975.29|1962.29|15
1624332700000|2021-06-22 03:31:40|1975.6|1962.6|1974.3|1961.3|1975.8|1962.8|1974.13|1961.13|27
1624332710000|2021-06-22 03:31:50|1974.31|1961.31|1974.32|1961.32|1974.32|1961.32|1973.92|1960.92|16
1624332720000|2021-06-22 03:32:00|1974.19|1961.19|1974.25|1961.25|1974.25|1961.25|1973.94|1960.94|6
1624332730000|2021-06-22 03:32:10|1974.23|1961.23|1974.32|1961.32|1974.32|1961.32|1973.89|1960.89|7
1624332740000|2021-06-22 03:32:20|1974.22|1961.22|1972.98|1959.98|1974.43|1961.43|1972.93|1959.93|20
1624332750000|2021-06-22 03:32:30|1972.76|1959.76|1972.07|1959.07|1972.97|1959.97|1971.98|1958.98|33
1624332760000|2021-06-22 03:32:40|1972.15|1959.15|1972.62|1959.62|1972.62|1959.62|1972.04|1959.04|26
1624332770000|2021-06-22 03:32:50|1972.54|1959.54|1971.91|1958.91|1972.72|1959.72|1971.88|1958.88|32
1624332780000|2021-06-22 03:33:00|1971.84|1958.84|1971.61|1958.61|1971.84|1958.84|1971.06|1958.06|25
1624332790000|2021-06-22 03:33:10|1971.47|1958.47|1973.31|1960.31|1973.31|1960.31|1971.47|1958.47|30
1624332800000|2021-06-22 03:33:20|1972.59|1959.59|1974.56|1961.56|1974.56|1961.56|1971.92|1958.92|39
1624332810000|2021-06-22 03:33:30|1974.66|1961.66|1974.52|1961.52|1975.4|1962.4|1974.28|1961.28|35
1624332820000|2021-06-22 03:33:40|1974.37|1961.37|1976.17|1963.17|1976.71|1963.71|1973.83|1960.83|35
1624332830000|2021-06-22 03:33:50|1976.57|1963.57|1976.43|1963.43|1976.87|1963.87|1975.52|1962.52|31
1624332840000|2021-06-22 03:34:00|1977.22|1964.22|1977.25|1964.25|1977.38|1964.38|1976.91|1963.91|20
1624332850000|2021-06-22 03:34:10|1977.12|1964.12|1977.51|1964.51|1977.68|1964.68|1977.01|1964.01|19
1624332860000|2021-06-22 03:34:20|1977.29|1964.29|1977.02|1964.02|1977.47|1964.47|1976.86|1963.86|24
1624332870000|2021-06-22 03:34:30|1977.19|1964.19|1977.07|1964.07|1977.22|1964.22|1976.53|1963.53|26
1624332880000|2021-06-22 03:34:40|1976.64|1963.64|1976.96|1963.96|1977.45|1964.45|1976.24|1963.24|25
1624332890000|2021-06-22 03:34:50|1977.45|1964.45|1976.76|1963.76|1977.6|1964.6|1976.12|1963.12|19
1624332900000|2021-06-22 03:35:00|1976.75|1963.75|1977.48|1964.48|1977.6|1964.6|1976.22|1963.22|24
1624332910000|2021-06-22 03:35:10|1975.76|1962.76|1974.43|1961.43|1975.81|1962.81|1974.43|1961.43|20
1624332920000|2021-06-22 03:35:20|1974.48|1961.48|1974.66|1961.66|1974.7|1961.7|1974.46|1961.46|19
1624332930000|2021-06-22 03:35:30|1974.52|1961.52|1977|1964|1977|1964|1974.52|1961.52|33
1624332940000|2021-06-22 03:35:40|1977.01|1964.01|1977.82|1964.82|1977.84|1964.84|1976.67|1963.67|28
1624332950000|2021-06-22 03:35:50|1977.9|1964.9|1977.2|1964.2|1977.9|1964.9|1976.88|1963.88|24
1624332960000|2021-06-22 03:36:00|1977.03|1964.03|1977.17|1964.17|1977.4|1964.4|1977.03|1964.03|12
1624332970000|2021-06-22 03:36:10|1977.4|1964.4|1977.31|1964.31|1977.4|1964.4|1976.84|1963.84|18
1624332980000|2021-06-22 03:36:20|1976.93|1963.93|1977.4|1964.4|1977.4|1964.4|1976.82|1963.82|15
1624332990000|2021-06-22 03:36:30|1977.18|1964.18|1977.28|1964.28|1977.4|1964.4|1976.68|1963.68|24
1624333000000|2021-06-22 03:36:40|1977.3|1964.3|1975.56|1962.56|1977.3|1964.3|1975.44|1962.44|21
1624333010000|2021-06-22 03:36:50|1975.5|1962.5|1976.39|1963.39|1976.39|1963.39|1975.44|1962.44|24
1624333020000|2021-06-22 03:37:00|1976.37|1963.37|1977.99|1964.99|1978.34|1965.34|1976.33|1963.33|28
1624333030000|2021-06-22 03:37:10|1977.98|1964.98|1977.38|1964.38|1978.12|1965.12|1976.87|1963.87|35
1624333040000|2021-06-22 03:37:20|1977.28|1964.28|1977.54|1964.54|1977.55|1964.55|1977.14|1964.14|28
1624333050000|2021-06-22 03:37:30|1977.45|1964.45|1980.37|1967.37|1980.37|1967.37|1977.39|1964.39|33
1624333060000|2021-06-22 03:37:40|1980.3|1967.3|1979.64|1966.64|1980.6|1967.6|1979.32|1966.32|32
1624333070000|2021-06-22 03:37:50|1979.67|1966.67|1979.97|1966.97|1980.08|1967.08|1979.54|1966.54|24
1624333080000|2021-06-22 03:38:00|1979.76|1966.76|1982.7|1969.7|1982.7|1969.7|1979.55|1966.55|28
1624333090000|2021-06-22 03:38:10|1983.76|1970.76|1985.36|1972.36|1985.36|1972.36|1983.5|1970.5|33
1624333100000|2021-06-22 03:38:20|1985.4|1972.4|1986.1|1973.1|1986.1|1973.1|1985.19|1972.19|34
1624333110000|2021-06-22 03:38:30|1986.17|1973.17|1986.2|1973.2|1986.89|1973.89|1985.88|1972.88|34
1624333120000|2021-06-22 03:38:40|1986.95|1973.95|1989.63|1976.63|1991.52|1978.52|1986.7|1973.7|39
1624333130000|2021-06-22 03:38:50|1989.61|1976.61|1988.9|1975.9|1989.9|1976.9|1988.82|1975.82|35
1624333140000|2021-06-22 03:39:00|1989.03|1976.03|1986.69|1973.69|1989.03|1976.03|1986.38|1973.38|30
1624333150000|2021-06-22 03:39:10|1986.64|1973.64|1988.33|1975.33|1988.33|1975.33|1986.18|1973.18|32
1624333160000|2021-06-22 03:39:20|1988.45|1975.45|1990.86|1977.86|1992.04|1979.04|1988.14|1975.14|38
1624333170000|2021-06-22 03:39:30|1991.07|1978.07|1992.08|1979.08|1992.08|1979.08|1989.31|1976.31|39
1624333180000|2021-06-22 03:39:40|1992.36|1979.36|1993.43|1980.43|1995.57|1982.57|1991.6|1978.6|39
1624333190000|2021-06-22 03:39:50|1993.41|1980.41|1993.1|1980.1|1994.09|1981.09|1992.6|1979.6|40
1624333200000|2021-06-22 03:40:00|1993.01|1980.01|1994.38|1981.38|1995.53|1982.53|1992.23|1979.23|38
1624333210000|2021-06-22 03:40:10|1994.54|1981.54|1996.82|1983.82|1997.26|1984.26|1994.42|1981.42|36
1624333220000|2021-06-22 03:40:20|1996.96|1983.96|1997.23|1984.23|1999.78|1986.78|1996.96|1983.96|37
1624333230000|2021-06-22 03:40:30|1997.27|1984.27|1999.93|1986.93|2000.07|1987.07|1997.27|1984.27|38
1624333240000|2021-06-22 03:40:40|2000.24|1987.24|2000.12|1987.12|2000.63|1987.63|2000.06|1987.06|33
1624333250000|2021-06-22 03:40:50|2000.43|1987.43|2000.37|1987.37|2000.63|1987.63|1999.69|1986.69|32
1624333260000|2021-06-22 03:41:00|2000.43|1987.43|2000.23|1987.23|2000.63|1987.63|2000.19|1987.19|26
1624333270000|2021-06-22 03:41:10|2000.43|1987.43|2002.45|1989.45|2002.86|1989.86|2000.26|1987.26|38
1624333280000|2021-06-22 03:41:20|2001.94|1988.94|2000.31|1987.31|2001.94|1988.94|2000.19|1987.19|26
1624333290000|2021-06-22 03:41:30|2000.49|1987.49|2001.9|1988.9|2001.92|1988.92|2000.31|1987.31|32
1624333300000|2021-06-22 03:41:40|2001.88|1988.88|2001.08|1988.08|2002.57|1989.57|2001.08|1988.08|30
1624333310000|2021-06-22 03:41:50|2001.37|1988.37|2000.29|1987.29|2001.37|1988.37|2000.08|1987.08|36
1624333320000|2021-06-22 03:42:00|2000.11|1987.11|1999.76|1986.76|2000.14|1987.14|1998.85|1985.85|37
1624333330000|2021-06-22 03:42:10|1999.78|1986.78|1999.32|1986.32|2000.76|1987.76|1999.32|1986.32|34
1624333340000|2021-06-22 03:42:20|1999.66|1986.66|1999.04|1986.04|1999.66|1986.66|1998.47|1985.47|38
1624333350000|2021-06-22 03:42:30|1998.81|1985.81|1997.99|1984.99|2000.95|1987.95|1997.96|1984.96|37
1624333360000|2021-06-22 03:42:40|1998.35|1985.35|1995.96|1982.96|1998.49|1985.49|1995.96|1982.96|35
1624333370000|2021-06-22 03:42:50|1996.99|1983.99|1992.9|1979.9|1998.05|1985.05|1992.69|1979.69|38
1624333380000|2021-06-22 03:43:00|1992.78|1979.78|1993.29|1980.29|1993.67|1980.67|1992.29|1979.29|37
1624333390000|2021-06-22 03:43:10|1993.04|1980.04|1994.73|1981.73|1995.24|1982.24|1992.6|1979.6|35
1624333400000|2021-06-22 03:43:20|1995.14|1982.14|1992.6|1979.6|1995.23|1982.23|1992.6|1979.6|37
1624333410000|2021-06-22 03:43:30|1992.46|1979.46|1992.7|1979.7|1993.45|1980.45|1992.42|1979.42|32
1624333420000|2021-06-22 03:43:40|1992.54|1979.54|1994.4|1981.4|1994.42|1981.42|1992.54|1979.54|22
1624333430000|2021-06-22 03:43:50|1994.48|1981.48|1994.69|1981.69|1995.69|1982.69|1994.13|1981.13|34
1624333440000|2021-06-22 03:44:00|1994.89|1981.89|1995.11|1982.11|1995.54|1982.54|1994.69|1981.69|29
1624333450000|2021-06-22 03:44:10|1995.12|1982.12|1995.3|1982.3|1995.54|1982.54|1995.11|1982.11|34
1624333460000|2021-06-22 03:44:20|1995.32|1982.32|1995.51|1982.51|1995.51|1982.51|1994.99|1981.99|27
1624333470000|2021-06-22 03:44:30|1995.1|1982.1|1994.91|1981.91|1995.55|1982.55|1994.69|1981.69|30
1624333480000|2021-06-22 03:44:40|1994.69|1981.69|1994.61|1981.61|1995.53|1982.53|1994.61|1981.61|28
1624333490000|2021-06-22 03:44:50|1994.84|1981.84|1993.83|1980.83|1995.54|1982.54|1993.82|1980.82|32
1624333500000|2021-06-22 03:45:00|1993.85|1980.85|1995.03|1982.03|1995.07|1982.07|1993.7|1980.7|34
1624333510000|2021-06-22 03:45:10|1994.88|1981.88|1991.78|1978.78|1995.07|1982.07|1991.54|1978.54|29
1624333520000|2021-06-22 03:45:20|1991.6|1978.6|1990.51|1977.51|1991.6|1978.6|1990.5|1977.5|32
1624333530000|2021-06-22 03:45:30|1990.52|1977.52|1990.12|1977.12|1990.52|1977.52|1989.4|1976.4|31
1624333540000|2021-06-22 03:45:40|1989.99|1976.99|1988.8|1975.8|1989.99|1976.99|1988.74|1975.74|33
1624333550000|2021-06-22 03:45:50|1988.79|1975.79|1988.7|1975.7|1988.84|1975.84|1988.49|1975.49|24
1624333560000|2021-06-22 03:46:00|1988.69|1975.69|1988.46|1975.46|1988.8|1975.8|1988.41|1975.41|23
1624333570000|2021-06-22 03:46:10|1988.63|1975.63|1989.14|1976.14|1989.18|1976.18|1988.41|1975.41|32
1624333580000|2021-06-22 03:46:20|1988.87|1975.87|1987.92|1974.92|1988.87|1975.87|1987.92|1974.92|35
1624333590000|2021-06-22 03:46:30|1987.79|1974.79|1988.02|1975.02|1988.33|1975.33|1987.41|1974.41|35
1624333600000|2021-06-22 03:46:40|1987.65|1974.65|1986.17|1973.17|1987.82|1974.82|1986.16|1973.16|32
1624333610000|2021-06-22 03:46:50|1985.95|1972.95|1988.81|1975.81|1988.81|1975.81|1985.46|1972.46|36
1624333620000|2021-06-22 03:47:00|1988.5|1975.5|1986.74|1973.74|1988.81|1975.81|1986.56|1973.56|38
1624333630000|2021-06-22 03:47:10|1986.81|1973.81|1986.06|1973.06|1987.95|1974.95|1984.89|1971.89|37
1624333640000|2021-06-22 03:47:20|1986.12|1973.12|1985.87|1972.87|1986.12|1973.12|1985.68|1972.68|27
1624333650000|2021-06-22 03:47:30|1985.89|1972.89|1985.91|1972.91|1985.91|1972.91|1985.67|1972.67|26
1624333660000|2021-06-22 03:47:40|1986.02|1973.02|1987.42|1974.42|1988.22|1975.22|1986.02|1973.02|28
1624333670000|2021-06-22 03:47:50|1987.43|1974.43|1986.55|1973.55|1988.48|1975.48|1986.28|1973.28|36
1624333680000|2021-06-22 03:48:00|1986.45|1973.45|1986.55|1973.55|1986.55|1973.55|1986.32|1973.32|31
1624333690000|2021-06-22 03:48:10|1986.64|1973.64|1986.55|1973.55|1986.64|1973.64|1986.49|1973.49|30
1624333700000|2021-06-22 03:48:20|1986.53|1973.53|1984.9|1971.9|1986.56|1973.56|1984.84|1971.84|24
1624333710000|2021-06-22 03:48:30|1984.88|1971.88|1984.86|1971.86|1985.15|1972.15|1984.77|1971.77|28
1624333720000|2021-06-22 03:48:40|1984.87|1971.87|1984.77|1971.77|1985.01|1972.01|1984.77|1971.77|24
1624333730000|2021-06-22 03:48:50|1984.86|1971.86|1984.88|1971.88|1984.9|1971.9|1984.74|1971.74|23
1624333740000|2021-06-22 03:49:00|1984.9|1971.9|1988.1|1975.1|1988.1|1975.1|1984.89|1971.89|33
1624333750000|2021-06-22 03:49:10|1988.36|1975.36|1987.83|1974.83|1989.84|1976.84|1987.83|1974.83|32
1624333760000|2021-06-22 03:49:20|1987.99|1974.99|1987.05|1974.05|1988.28|1975.28|1986.77|1973.77|34
1624333770000|2021-06-22 03:49:30|1987.11|1974.11|1988.42|1975.42|1988.53|1975.53|1986.96|1973.96|31
1624333780000|2021-06-22 03:49:40|1988.44|1975.44|1990.38|1977.38|1990.38|1977.38|1988.29|1975.29|35
1624333790000|2021-06-22 03:49:50|1990.63|1977.63|1992.61|1979.61|1992.61|1979.61|1990.63|1977.63|25
1624333800000|2021-06-22 03:50:00|1992.55|1979.55|1991.55|1978.55|1992.55|1979.55|1991.12|1978.12|35
1624333810000|2021-06-22 03:50:10|1991.56|1978.56|1989.43|1976.43|1991.56|1978.56|1989.43|1976.43|38
1624333820000|2021-06-22 03:50:20|1989.31|1976.31|1989.44|1976.44|1989.53|1976.53|1989.22|1976.22|32
1624333830000|2021-06-22 03:50:30|1989.38|1976.38|1989.76|1976.76|1990.02|1977.02|1989.38|1976.38|20
1624333840000|2021-06-22 03:50:40|1989.64|1976.64|1989.75|1976.75|1989.84|1976.84|1989.64|1976.64|20
1624333850000|2021-06-22 03:50:50|1989.66|1976.66|1989.43|1976.43|1989.7|1976.7|1989.25|1976.25|24
1624333860000|2021-06-22 03:51:00|1989.4|1976.4|1989.25|1976.25|1989.51|1976.51|1989.2|1976.2|26
1624333870000|2021-06-22 03:51:10|1989.26|1976.26|1989.22|1976.22|1989.26|1976.26|1989.2|1976.2|11
1624333880000|2021-06-22 03:51:20|1989.21|1976.21|1988.59|1975.59|1989.21|1976.21|1988.36|1975.36|18
1624333890000|2021-06-22 03:51:30|1988.6|1975.6|1988.66|1975.66|1988.66|1975.66|1988.5|1975.5|15
1624333900000|2021-06-22 03:51:40|1988.61|1975.61|1988.47|1975.47|1988.67|1975.67|1988.47|1975.47|25
1624333910000|2021-06-22 03:51:50|1988.48|1975.48|1988.25|1975.25|1988.65|1975.65|1988.25|1975.25|21
1624333920000|2021-06-22 03:52:00|1988.33|1975.33|1989.52|1976.52|1989.71|1976.71|1988.29|1975.29|28
1624333930000|2021-06-22 03:52:10|1989.51|1976.51|1989.46|1976.46|1989.69|1976.69|1989.36|1976.36|34
1624333940000|2021-06-22 03:52:20|1989.47|1976.47|1989.37|1976.37|1989.51|1976.51|1987.88|1974.88|34
1624333950000|2021-06-22 03:52:30|1989.34|1976.34|1989.87|1976.87|1990.21|1977.21|1989.34|1976.34|24
1624333960000|2021-06-22 03:52:40|1990|1977|1989.85|1976.85|1990|1977|1989.41|1976.41|19
1624333970000|2021-06-22 03:52:50|1989.17|1976.17|1989.29|1976.29|1989.3|1976.3|1988.87|1975.87|27
1624333980000|2021-06-22 03:53:00|1989.01|1976.01|1988.06|1975.06|1989.02|1976.02|1987.2|1974.2|34
1624333990000|2021-06-22 03:53:10|1987.86|1974.86|1984.92|1971.92|1988.28|1975.28|1984.75|1971.75|36
1624334000000|2021-06-22 03:53:20|1984.96|1971.96|1985.9|1972.9|1985.94|1972.94|1984.43|1971.43|34
1624334010000|2021-06-22 03:53:30|1985.89|1972.89|1988.29|1975.29|1988.29|1975.29|1985.89|1972.89|36
1624334020000|2021-06-22 03:53:40|1987.91|1974.91|1986.11|1973.11|1987.91|1974.91|1986.11|1973.11|28
1624334030000|2021-06-22 03:53:50|1986.07|1973.07|1986.24|1973.24|1986.25|1973.25|1985.49|1972.49|25
1624334040000|2021-06-22 03:54:00|1986.21|1973.21|1984.83|1971.83|1986.34|1973.34|1984.77|1971.77|23
1624334050000|2021-06-22 03:54:10|1984.77|1971.77|1985.04|1972.04|1985.04|1972.04|1984.77|1971.77|30
1624334060000|2021-06-22 03:54:20|1984.75|1971.75|1984.64|1971.64|1985.04|1972.04|1984.6|1971.6|23
1624334070000|2021-06-22 03:54:30|1984.63|1971.63|1985.07|1972.07|1985.07|1972.07|1984.63|1971.63|23
1624334080000|2021-06-22 03:54:40|1985.3|1972.3|1984.69|1971.69|1985.89|1972.89|1984.69|1971.69|34
1624334090000|2021-06-22 03:54:50|1984.76|1971.76|1984.74|1971.74|1984.78|1971.78|1984.72|1971.72|13
1624334100000|2021-06-22 03:55:00|1984.64|1971.64|1984.56|1971.56|1984.79|1971.79|1984.49|1971.49|22
1624334110000|2021-06-22 03:55:10|1984.57|1971.57|1984.99|1971.99|1984.99|1971.99|1984.05|1971.05|27
1624334120000|2021-06-22 03:55:20|1985|1972|1984.75|1971.75|1985.01|1972.01|1984.68|1971.68|21
1624334130000|2021-06-22 03:55:30|1984.74|1971.74|1983.4|1970.4|1984.74|1971.74|1983.4|1970.4|27
1624334140000|2021-06-22 03:55:40|1983.47|1970.47|1983.4|1970.4|1983.51|1970.51|1983.02|1970.02|23
1624334150000|2021-06-22 03:55:50|1983.44|1970.44|1983.57|1970.57|1983.57|1970.57|1983.35|1970.35|30
1624334160000|2021-06-22 03:56:00|1983.44|1970.44|1984.18|1971.18|1984.18|1971.18|1983.41|1970.41|27
1624334170000|2021-06-22 03:56:10|1984.3|1971.3|1984.51|1971.51|1984.51|1971.51|1984.18|1971.18|7
1624334180000|2021-06-22 03:56:20|1984.35|1971.35|1984.44|1971.44|1984.63|1971.63|1984.16|1971.16|22
1624334190000|2021-06-22 03:56:30|1984.46|1971.46|1983.74|1970.74|1984.46|1971.46|1982.94|1969.94|19
1624334200000|2021-06-22 03:56:40|1983.77|1970.77|1983.81|1970.81|1983.81|1970.81|1983.63|1970.63|10
1624334210000|2021-06-22 03:56:50|1983.69|1970.69|1983.69|1970.69|1983.81|1970.81|1983.48|1970.48|20
1624334220000|2021-06-22 03:57:00|1983.7|1970.7|1984.23|1971.23|1984.43|1971.43|1983.54|1970.54|26
1624334230000|2021-06-22 03:57:10|1984.39|1971.39|1985.54|1972.54|1985.63|1972.63|1984.39|1971.39|16
1624334240000|2021-06-22 03:57:20|1985.09|1972.09|1984.98|1971.98|1985.09|1972.09|1984.54|1971.54|18
1624334250000|2021-06-22 03:57:30|1984.97|1971.97|1985.32|1972.32|1985.33|1972.33|1984.74|1971.74|24
1624334260000|2021-06-22 03:57:40|1985.47|1972.47|1985.18|1972.18|1985.63|1972.63|1985.18|1972.18|18
1624334270000|2021-06-22 03:57:50|1985.27|1972.27|1984.8|1971.8|1985.41|1972.41|1984.71|1971.71|11
1624334280000|2021-06-22 03:58:00|1984.78|1971.78|1984.53|1971.53|1984.78|1971.78|1984.49|1971.49|11
1624334290000|2021-06-22 03:58:10|1984.47|1971.47|1984.53|1971.53|1984.8|1971.8|1984.46|1971.46|21
1624334300000|2021-06-22 03:58:20|1984.29|1971.29|1984.45|1971.45|1984.81|1971.81|1984.29|1971.29|28
1624334310000|2021-06-22 03:58:30|1984.44|1971.44|1984.45|1971.45|1984.8|1971.8|1984.44|1971.44|23
1624334320000|2021-06-22 03:58:40|1984.47|1971.47|1984.48|1971.48|1984.8|1971.8|1984.11|1971.11|21
1624334330000|2021-06-22 03:58:50|1984.31|1971.31|1984.74|1971.74|1984.78|1971.78|1984.15|1971.15|21
1624334340000|2021-06-22 03:59:00|1984.63|1971.63|1983.7|1970.7|1984.63|1971.63|1983.02|1970.02|26
1624334350000|2021-06-22 03:59:10|1983.69|1970.69|1985.29|1972.29|1985.29|1972.29|1983.59|1970.59|33
1624334360000|2021-06-22 03:59:20|1985.18|1972.18|1984.25|1971.25|1985.24|1972.24|1984.15|1971.15|26
1624334370000|2021-06-22 03:59:30|1984.15|1971.15|1983.05|1970.05|1984.19|1971.19|1982.68|1969.68|18
1624334380000|2021-06-22 03:59:40|1983.19|1970.19|1982.33|1969.33|1983.29|1970.29|1982.21|1969.21|28
1624334390000|2021-06-22 03:59:50|1982.29|1969.29|1983.79|1970.79|1983.83|1970.83|1982.29|1969.29|32
1624334400000|2021-06-22 04:00:00|1983.71|1970.71|1987.06|1974.06|1987.63|1974.63|1983.7|1970.7|39
1624334410000|2021-06-22 04:00:10|1987.08|1974.08|1984.9|1971.9|1988.61|1975.61|1984.9|1971.9|37
1624334420000|2021-06-22 04:00:20|1984.88|1971.88|1982.7|1969.7|1986.34|1973.34|1982.7|1969.7|32
1624334430000|2021-06-22 04:00:30|1983.21|1970.21|1980.71|1967.71|1983.21|1970.21|1980.71|1967.71|32
1624334440000|2021-06-22 04:00:40|1980.62|1967.62|1980.83|1967.83|1981.37|1968.37|1980.58|1967.58|35
1624334450000|2021-06-22 04:00:50|1980.8|1967.8|1980.68|1967.68|1982.25|1969.25|1980.34|1967.34|35
1624334460000|2021-06-22 04:01:00|1980.69|1967.69|1980.78|1967.78|1981.47|1968.47|1980.12|1967.12|35
1624334470000|2021-06-22 04:01:10|1980.86|1967.86|1978.95|1965.95|1980.86|1967.86|1978.92|1965.92|34
1624334480000|2021-06-22 04:01:20|1979.16|1966.16|1978.99|1965.99|1979.3|1966.3|1978.77|1965.77|33
1624334490000|2021-06-22 04:01:30|1978.96|1965.96|1979.08|1966.08|1979.08|1966.08|1978.72|1965.72|29
1624334500000|2021-06-22 04:01:40|1978.93|1965.93|1979.27|1966.27|1979.42|1966.42|1978.93|1965.93|34
1624334510000|2021-06-22 04:01:50|1979.28|1966.28|1978.95|1965.95|1979.28|1966.28|1978.65|1965.65|25
1624334520000|2021-06-22 04:02:00|1978.9|1965.9|1978.72|1965.72|1979.01|1966.01|1978.72|1965.72|33
1624334530000|2021-06-22 04:02:10|1978.73|1965.73|1978.79|1965.79|1978.84|1965.84|1978.41|1965.41|20
1624334540000|2021-06-22 04:02:20|1978.84|1965.84|1977.75|1964.75|1978.84|1965.84|1977.63|1964.63|26
1624334550000|2021-06-22 04:02:30|1977.77|1964.77|1976.74|1963.74|1977.79|1964.79|1976.64|1963.64|25
1624334560000|2021-06-22 04:02:40|1976.72|1963.72|1976.64|1963.64|1976.78|1963.78|1976.54|1963.54|19
1624334570000|2021-06-22 04:02:50|1976.62|1963.62|1976.4|1963.4|1976.66|1963.66|1976.4|1963.4|29
1624334580000|2021-06-22 04:03:00|1976.41|1963.41|1976.36|1963.36|1976.57|1963.57|1976.26|1963.26|26
1624334590000|2021-06-22 04:03:10|1976.35|1963.35|1976.4|1963.4|1976.6|1963.6|1976.2|1963.2|25
1624334600000|2021-06-22 04:03:20|1976.22|1963.22|1975.81|1962.81|1976.41|1963.41|1975.6|1962.6|22
1624334610000|2021-06-22 04:03:30|1975.8|1962.8|1975.47|1962.47|1975.8|1962.8|1974.59|1961.59|35
1624334620000|2021-06-22 04:03:40|1975.25|1962.25|1972.95|1959.95|1975.43|1962.43|1972.81|1959.81|36
1624334630000|2021-06-22 04:03:50|1972.89|1959.89|1971.66|1958.66|1972.98|1959.98|1971.58|1958.58|33
1624334640000|2021-06-22 04:04:00|1971.89|1958.89|1973.73|1960.73|1973.73|1960.73|1971.89|1958.89|35
1624334650000|2021-06-22 04:04:10|1973.7|1960.7|1973.15|1960.15|1973.77|1960.77|1972.94|1959.94|29
1624334660000|2021-06-22 04:04:20|1973.11|1960.11|1973.05|1960.05|1974.31|1961.31|1972.94|1959.94|29
1624334670000|2021-06-22 04:04:30|1973.1|1960.1|1973.4|1960.4|1974.26|1961.26|1972.94|1959.94|36
1624334680000|2021-06-22 04:04:40|1973.79|1960.79|1973.69|1960.69|1973.82|1960.82|1973.29|1960.29|33
1624334690000|2021-06-22 04:04:50|1974.12|1961.12|1973.38|1960.38|1974.4|1961.4|1973.33|1960.33|32
1624334700000|2021-06-22 04:05:00|1973.39|1960.39|1974.69|1961.69|1974.69|1961.69|1973.31|1960.31|29
1624334710000|2021-06-22 04:05:10|1974.67|1961.67|1975.04|1962.04|1975.11|1962.11|1974.61|1961.61|28
1624334720000|2021-06-22 04:05:20|1974.99|1961.99|1974.5|1961.5|1975.18|1962.18|1974.29|1961.29|26
1624334730000|2021-06-22 04:05:30|1974.33|1961.33|1972.88|1959.88|1974.33|1961.33|1972.82|1959.82|25
1624334740000|2021-06-22 04:05:40|1972.86|1959.86|1972.02|1959.02|1972.86|1959.86|1971.99|1958.99|24
1624334750000|2021-06-22 04:05:50|1972.13|1959.13|1971.6|1958.6|1972.16|1959.16|1971.49|1958.49|24
1624334760000|2021-06-22 04:06:00|1971.67|1958.67|1973.03|1960.03|1973.15|1960.15|1971.66|1958.66|33
1624334770000|2021-06-22 04:06:10|1973.04|1960.04|1973.2|1960.2|1973.26|1960.26|1973.04|1960.04|30
1624334780000|2021-06-22 04:06:20|1973.03|1960.03|1972.88|1959.88|1973.2|1960.2|1972.86|1959.86|29
1624334790000|2021-06-22 04:06:30|1972.87|1959.87|1972.75|1959.75|1972.89|1959.89|1972.75|1959.75|15
1624334800000|2021-06-22 04:06:40|1972.86|1959.86|1972.84|1959.84|1972.86|1959.86|1972.48|1959.48|13
1624334810000|2021-06-22 04:06:50|1972.52|1959.52|1972.8|1959.8|1972.92|1959.92|1972.52|1959.52|26
1624334820000|2021-06-22 04:07:00|1972.82|1959.82|1972.84|1959.84|1972.9|1959.9|1972.65|1959.65|18
1624334830000|2021-06-22 04:07:10|1972.85|1959.85|1972.56|1959.56|1972.9|1959.9|1972.1|1959.1|25
1624334840000|2021-06-22 04:07:20|1972.58|1959.58|1968.72|1955.72|1972.63|1959.63|1968.72|1955.72|32
1624334850000|2021-06-22 04:07:30|1968.91|1955.91|1971|1958|1971|1958|1968.89|1955.89|38
1624334860000|2021-06-22 04:07:40|1971.01|1958.01|1970.78|1957.78|1971.01|1958.01|1970.64|1957.64|39
1624334870000|2021-06-22 04:07:50|1970.73|1957.73|1970.91|1957.91|1971.01|1958.01|1970.68|1957.68|32
1624334880000|2021-06-22 04:08:00|1970.87|1957.87|1971.86|1958.86|1972.33|1959.33|1970.81|1957.81|33
1624334890000|2021-06-22 04:08:10|1971.87|1958.87|1972.65|1959.65|1972.95|1959.95|1971.87|1958.87|36
1624334900000|2021-06-22 04:08:20|1972.66|1959.66|1972.8|1959.8|1973.05|1960.05|1972.59|1959.59|30
1624334910000|2021-06-22 04:08:30|1972.83|1959.83|1971.52|1958.52|1972.92|1959.92|1971.34|1958.34|34
1624334920000|2021-06-22 04:08:40|1971.58|1958.58|1971.64|1958.64|1971.64|1958.64|1971.54|1958.54|11
1624334930000|2021-06-22 04:08:50|1971.57|1958.57|1972.53|1959.53|1972.65|1959.65|1971.57|1958.57|25
1624334940000|2021-06-22 04:09:00|1972.62|1959.62|1973.56|1960.56|1973.65|1960.65|1972.54|1959.54|33
1624334950000|2021-06-22 04:09:10|1973.6|1960.6|1973.62|1960.62|1974.15|1961.15|1973.15|1960.15|25
1624334960000|2021-06-22 04:09:20|1973.76|1960.76|1973.35|1960.35|1973.83|1960.83|1973.28|1960.28|23
1624334970000|2021-06-22 04:09:30|1973.21|1960.21|1973.06|1960.06|1973.23|1960.23|1973.06|1960.06|18
1624334980000|2021-06-22 04:09:40|1973.02|1960.02|1972.63|1959.63|1973.1|1960.1|1972.52|1959.52|16
1624334990000|2021-06-22 04:09:50|1972.64|1959.64|1973.03|1960.03|1973.05|1960.05|1972.62|1959.62|17
1624335000000|2021-06-22 04:10:00|1972.87|1959.87|1973.8|1960.8|1973.8|1960.8|1972.49|1959.49|26
1624335010000|2021-06-22 04:10:10|1973.79|1960.79|1974.12|1961.12|1974.36|1961.36|1973.24|1960.24|39
1624335020000|2021-06-22 04:10:20|1974.21|1961.21|1974.48|1961.48|1974.54|1961.54|1973.99|1960.99|30
1624335030000|2021-06-22 04:10:30|1974.47|1961.47|1974.63|1961.63|1974.66|1961.66|1974.46|1961.46|28
1624335040000|2021-06-22 04:10:40|1974.61|1961.61|1973.66|1960.66|1974.79|1961.79|1973.54|1960.54|31
1624335050000|2021-06-22 04:10:50|1973.64|1960.64|1974.43|1961.43|1974.43|1961.43|1973.63|1960.63|31
1624335060000|2021-06-22 04:11:00|1974.34|1961.34|1974.42|1961.42|1974.49|1961.49|1974.15|1961.15|31
1624335070000|2021-06-22 04:11:10|1974.55|1961.55|1974.62|1961.62|1974.74|1961.74|1974.42|1961.42|15
1624335080000|2021-06-22 04:11:20|1974.65|1961.65|1974.78|1961.78|1974.78|1961.78|1974.65|1961.65|11
1624335090000|2021-06-22 04:11:30|1974.73|1961.73|1974.8|1961.8|1974.8|1961.8|1974.45|1961.45|10
1624335100000|2021-06-22 04:11:40|1974.72|1961.72|1974.76|1961.76|1974.77|1961.77|1974.6|1961.6|19
1624335110000|2021-06-22 04:11:50|1974.93|1961.93|1974.47|1961.47|1974.93|1961.93|1974.47|1961.47|22
1624335120000|2021-06-22 04:12:00|1974.49|1961.49|1974.55|1961.55|1974.55|1961.55|1974.47|1961.47|3
1624335130000|2021-06-22 04:12:10|1974.51|1961.51|1974.56|1961.56|1974.7|1961.7|1974.47|1961.47|16
1624335140000|2021-06-22 04:12:20|1974.48|1961.48|1974.54|1961.54|1974.6|1961.6|1974.48|1961.48|13
1624335150000|2021-06-22 04:12:30|1974.53|1961.53|1974.69|1961.69|1974.82|1961.82|1974.52|1961.52|17
1624335160000|2021-06-22 04:12:40|1974.8|1961.8|1974.59|1961.59|1974.93|1961.93|1974.52|1961.52|21
1624335170000|2021-06-22 04:12:50|1974.76|1961.76|1974.87|1961.87|1974.93|1961.93|1974.54|1961.54|19
1624335180000|2021-06-22 04:13:00|1974.85|1961.85|1974.82|1961.82|1975.13|1962.13|1974.69|1961.69|16
1624335190000|2021-06-22 04:13:10|1974.79|1961.79|1974.69|1961.69|1974.9|1961.9|1974.69|1961.69|17
1624335200000|2021-06-22 04:13:20|1974.68|1961.68|1974.72|1961.72|1974.87|1961.87|1974.68|1961.68|16
1624335210000|2021-06-22 04:13:30|1974.73|1961.73|1974.63|1961.63|1974.94|1961.94|1974.45|1961.45|24
1624335220000|2021-06-22 04:13:40|1974.71|1961.71|1974.71|1961.71|1974.93|1961.93|1974.52|1961.52|25
1624335230000|2021-06-22 04:13:50|1974.73|1961.73|1974.67|1961.67|1974.74|1961.74|1974.41|1961.41|7
1624335240000|2021-06-22 04:14:00|1974.88|1961.88|1974.83|1961.83|1975.13|1962.13|1974.71|1961.71|17
1624335250000|2021-06-22 04:14:10|1974.67|1961.67|1974.65|1961.65|1974.97|1961.97|1974.64|1961.64|19
1624335260000|2021-06-22 04:14:20|1974.96|1961.96|1974.58|1961.58|1975.13|1962.13|1974.58|1961.58|15
1624335270000|2021-06-22 04:14:30|1973.78|1960.78|1973.55|1960.55|1973.95|1960.95|1973.46|1960.46|21
1624335280000|2021-06-22 04:14:40|1973.4|1960.4|1972.83|1959.83|1973.59|1960.59|1972.54|1959.54|15
1624335290000|2021-06-22 04:14:50|1972.62|1959.62|1972.1|1959.1|1972.83|1959.83|1971.65|1958.65|18
1624335300000|2021-06-22 04:15:00|1971.98|1958.98|1972.84|1959.84|1972.84|1959.84|1971.87|1958.87|30
1624335310000|2021-06-22 04:15:10|1972.87|1959.87|1973.3|1960.3|1973.3|1960.3|1972.8|1959.8|19
1624335320000|2021-06-22 04:15:20|1973.17|1960.17|1973.55|1960.55|1973.78|1960.78|1972.88|1959.88|30
1624335330000|2021-06-22 04:15:30|1973.63|1960.63|1973.55|1960.55|1973.64|1960.64|1973.03|1960.03|27
1624335340000|2021-06-22 04:15:40|1973.63|1960.63|1973.65|1960.65|1973.65|1960.65|1973.52|1960.52|12
1624335350000|2021-06-22 04:15:50|1973.64|1960.64|1973.56|1960.56|1973.78|1960.78|1973.47|1960.47|26
1624335360000|2021-06-22 04:16:00|1973.6|1960.6|1974.39|1961.39|1974.6|1961.6|1973.6|1960.6|17
1624335370000|2021-06-22 04:16:10|1974.57|1961.57|1974.75|1961.75|1975.85|1962.85|1974.57|1961.57|20
1624335380000|2021-06-22 04:16:20|1974.64|1961.64|1975.96|1962.96|1976.03|1963.03|1974.61|1961.61|22
1624335390000|2021-06-22 04:16:30|1975.97|1962.97|1977.04|1964.04|1977.11|1964.11|1975.38|1962.38|24
1624335400000|2021-06-22 04:16:40|1977.11|1964.11|1975.83|1962.83|1977.43|1964.43|1975.83|1962.83|29
1624335410000|2021-06-22 04:16:50|1975.94|1962.94|1975.67|1962.67|1976.03|1963.03|1975.56|1962.56|23
1624335420000|2021-06-22 04:17:00|1975.7|1962.7|1977.03|1964.03|1977.06|1964.06|1975.65|1962.65|34
1624335430000|2021-06-22 04:17:10|1976.8|1963.8|1976.55|1963.55|1976.94|1963.94|1976.21|1963.21|28
1624335440000|2021-06-22 04:17:20|1976.53|1963.53|1976.58|1963.58|1977.13|1964.13|1976.35|1963.35|33
1624335450000|2021-06-22 04:17:30|1976.57|1963.57|1975.86|1962.86|1976.57|1963.57|1975.78|1962.78|18
1624335460000|2021-06-22 04:17:40|1975.85|1962.85|1976.03|1963.03|1976.08|1963.08|1975.59|1962.59|33
1624335470000|2021-06-22 04:17:50|1975.96|1962.96|1976.39|1963.39|1976.5|1963.5|1975.82|1962.82|27
1624335480000|2021-06-22 04:18:00|1976.38|1963.38|1976.86|1963.86|1976.88|1963.88|1976.36|1963.36|25
1624335490000|2021-06-22 04:18:10|1976.76|1963.76|1976.15|1963.15|1976.87|1963.87|1976.13|1963.13|31
1624335500000|2021-06-22 04:18:20|1976.19|1963.19|1974.83|1961.83|1976.19|1963.19|1974.7|1961.7|27
1624335510000|2021-06-22 04:18:30|1974.73|1961.73|1974.35|1961.35|1974.98|1961.98|1974.16|1961.16|35
1624335520000|2021-06-22 04:18:40|1974.26|1961.26|1974.44|1961.44|1974.44|1961.44|1973.92|1960.92|26
1624335530000|2021-06-22 04:18:50|1974.46|1961.46|1974.55|1961.55|1974.55|1961.55|1974.37|1961.37|13
1624335540000|2021-06-22 04:19:00|1974.4|1961.4|1974.55|1961.55|1974.55|1961.55|1974.35|1961.35|10
1624335550000|2021-06-22 04:19:10|1974.43|1961.43|1974.04|1961.04|1974.43|1961.43|1974|1961|26
1624335560000|2021-06-22 04:19:20|1974.22|1961.22|1974.18|1961.18|1974.43|1961.43|1974.03|1961.03|31
1624335570000|2021-06-22 04:19:30|1973.97|1960.97|1971.94|1958.94|1974.33|1961.33|1971.93|1958.93|19
1624335580000|2021-06-22 04:19:40|1971.9|1958.9|1972.32|1959.32|1973.12|1960.12|1971.9|1958.9|34
1624335590000|2021-06-22 04:19:50|1972.34|1959.34|1971.88|1958.88|1972.34|1959.34|1971.87|1958.87|24
1624335600000|2021-06-22 04:20:00|1971.87|1958.87|1971.32|1958.32|1972.08|1959.08|1971.2|1958.2|31
1624335610000|2021-06-22 04:20:10|1971.09|1958.09|1971.27|1958.27|1971.3|1958.3|1971.07|1958.07|22
1624335620000|2021-06-22 04:20:20|1971.14|1958.14|1968.91|1955.91|1971.26|1958.26|1968.85|1955.85|30
1624335630000|2021-06-22 04:20:30|1968.86|1955.86|1968.63|1955.63|1968.94|1955.94|1968.43|1955.43|28
1624335640000|2021-06-22 04:20:40|1968.22|1955.22|1968.02|1955.02|1968.93|1955.93|1967.87|1954.87|36
1624335650000|2021-06-22 04:20:50|1968|1955|1967.79|1954.79|1968.65|1955.65|1967.74|1954.74|24
1624335660000|2021-06-22 04:21:00|1967.77|1954.77|1968.7|1955.7|1968.72|1955.72|1967.77|1954.77|25
1624335670000|2021-06-22 04:21:10|1968.71|1955.71|1968.73|1955.73|1969.64|1956.64|1968.62|1955.62|34
1624335680000|2021-06-22 04:21:20|1968.78|1955.78|1968.47|1955.47|1968.78|1955.78|1968.47|1955.47|30
1624335690000|2021-06-22 04:21:30|1968.46|1955.46|1968.1|1955.1|1968.78|1955.78|1968.09|1955.09|34
1624335700000|2021-06-22 04:21:40|1968.11|1955.11|1968.24|1955.24|1968.5|1955.5|1968.03|1955.03|24
1624335710000|2021-06-22 04:21:50|1968.36|1955.36|1968.07|1955.07|1968.5|1955.5|1967.99|1954.99|31
1624335720000|2021-06-22 04:22:00|1968.06|1955.06|1969.03|1956.03|1969.03|1956.03|1968.05|1955.05|25
1624335730000|2021-06-22 04:22:10|1968.94|1955.94|1968.66|1955.66|1968.99|1955.99|1968.3|1955.3|29
1624335740000|2021-06-22 04:22:20|1968.75|1955.75|1970.04|1957.04|1970.04|1957.04|1968.75|1955.75|23
1624335750000|2021-06-22 04:22:30|1969.94|1956.94|1968.79|1955.79|1969.99|1956.99|1968.01|1955.01|30
1624335760000|2021-06-22 04:22:40|1968.8|1955.8|1968.11|1955.11|1968.82|1955.82|1967.93|1954.93|31
1624335770000|2021-06-22 04:22:50|1968.07|1955.07|1968.28|1955.28|1968.56|1955.56|1967.81|1954.81|20
1624335780000|2021-06-22 04:23:00|1968.27|1955.27|1968.18|1955.18|1968.34|1955.34|1967.97|1954.97|18
1624335790000|2021-06-22 04:23:10|1968.13|1955.13|1967.9|1954.9|1968.31|1955.31|1967.85|1954.85|32
1624335800000|2021-06-22 04:23:20|1967.92|1954.92|1968.06|1955.06|1968.51|1955.51|1967.87|1954.87|24
1624335810000|2021-06-22 04:23:30|1968.2|1955.2|1967.53|1954.53|1968.2|1955.2|1967.53|1954.53|19
1624335820000|2021-06-22 04:23:40|1967.52|1954.52|1966.75|1953.75|1967.78|1954.78|1966.36|1953.36|28
1624335830000|2021-06-22 04:23:50|1966.74|1953.74|1967.96|1954.96|1967.96|1954.96|1966.71|1953.71|35
1624335840000|2021-06-22 04:24:00|1967.95|1954.95|1968.48|1955.48|1968.48|1955.48|1967.58|1954.58|35
1624335850000|2021-06-22 04:24:10|1968.5|1955.5|1969.52|1956.52|1969.52|1956.52|1968.02|1955.02|32
1624335860000|2021-06-22 04:24:20|1969.54|1956.54|1970.81|1957.81|1971.86|1958.86|1969.54|1956.54|40
1624335870000|2021-06-22 04:24:30|1971.18|1958.18|1970.51|1957.51|1971.41|1958.41|1970.2|1957.2|38
1624335880000|2021-06-22 04:24:40|1970.46|1957.46|1970.55|1957.55|1970.56|1957.56|1969.98|1956.98|31
1624335890000|2021-06-22 04:24:50|1970.52|1957.52|1970.46|1957.46|1971.2|1958.2|1970.26|1957.26|27
1624335900000|2021-06-22 04:25:00|1970.44|1957.44|1970.99|1957.99|1971.11|1958.11|1969.98|1956.98|24
1624335910000|2021-06-22 04:25:10|1971|1958|1970.93|1957.93|1971.48|1958.48|1970.91|1957.91|30
1624335920000|2021-06-22 04:25:20|1971.05|1958.05|1970.01|1957.01|1971.05|1958.05|1969.99|1956.99|31
1624335930000|2021-06-22 04:25:30|1970.06|1957.06|1968.51|1955.51|1970.12|1957.12|1968.42|1955.42|27
1624335940000|2021-06-22 04:25:40|1968.41|1955.41|1969.85|1956.85|1970.21|1957.21|1968.31|1955.31|27
1624335950000|2021-06-22 04:25:50|1969.9|1956.9|1969.92|1956.92|1970.03|1957.03|1969.56|1956.56|12
1624335960000|2021-06-22 04:26:00|1970.03|1957.03|1969.86|1956.86|1970.03|1957.03|1969.63|1956.63|12
1624335970000|2021-06-22 04:26:10|1969.68|1956.68|1969.81|1956.81|1970.06|1957.06|1969.67|1956.67|11
1624335980000|2021-06-22 04:26:20|1969.79|1956.79|1970.03|1957.03|1970.03|1957.03|1969.39|1956.39|33
1624335990000|2021-06-22 04:26:30|1969.91|1956.91|1969.22|1956.22|1969.91|1956.91|1969.22|1956.22|22
1624336000000|2021-06-22 04:26:40|1969.21|1956.21|1967.83|1954.83|1969.71|1956.71|1967.6|1954.6|30
1624336010000|2021-06-22 04:26:50|1967.8|1954.8|1966.86|1953.86|1967.9|1954.9|1966.86|1953.86|20
1624336020000|2021-06-22 04:27:00|1966.87|1953.87|1965.32|1952.32|1967.33|1954.33|1965.32|1952.32|34
1624336030000|2021-06-22 04:27:10|1965.31|1952.31|1964.16|1951.16|1965.31|1952.31|1963.89|1950.89|30
1624336040000|2021-06-22 04:27:20|1964.2|1951.2|1963.99|1950.99|1964.2|1951.2|1963.79|1950.79|29
1624336050000|2021-06-22 04:27:30|1963.84|1950.84|1964.09|1951.09|1964.09|1951.09|1963.71|1950.71|30
1624336060000|2021-06-22 04:27:40|1964.08|1951.08|1965.44|1952.44|1965.51|1952.51|1964.07|1951.07|32
1624336070000|2021-06-22 04:27:50|1965.43|1952.43|1966.46|1953.46|1966.46|1953.46|1965.43|1952.43|18
1624336080000|2021-06-22 04:28:00|1966.41|1953.41|1966.84|1953.84|1966.93|1953.93|1966.05|1953.05|28
1624336090000|2021-06-22 04:28:10|1966.85|1953.85|1967.93|1954.93|1967.96|1954.96|1966.24|1953.24|34
1624336100000|2021-06-22 04:28:20|1967.91|1954.91|1967.84|1954.84|1968.15|1955.15|1967.46|1954.46|33
1624336110000|2021-06-22 04:28:30|1967.85|1954.85|1968.03|1955.03|1968.26|1955.26|1967.43|1954.43|28
1624336120000|2021-06-22 04:28:40|1968.04|1955.04|1966.91|1953.91|1968.12|1955.12|1966.52|1953.52|31
1624336130000|2021-06-22 04:28:50|1966.89|1953.89|1966.89|1953.89|1967.13|1954.13|1965.88|1952.88|29
1624336140000|2021-06-22 04:29:00|1966.88|1953.88|1966.87|1953.87|1967.13|1954.13|1966.36|1953.36|31
1624336150000|2021-06-22 04:29:10|1966.81|1953.81|1967.24|1954.24|1967.35|1954.35|1966.59|1953.59|34
1624336160000|2021-06-22 04:29:20|1967.23|1954.23|1967.26|1954.26|1967.31|1954.31|1967.23|1954.23|24
1624336170000|2021-06-22 04:29:30|1967.25|1954.25|1966.73|1953.73|1967.35|1954.35|1966.47|1953.47|30
1624336180000|2021-06-22 04:29:40|1966.78|1953.78|1966.44|1953.44|1966.79|1953.79|1966.26|1953.26|34
1624336190000|2021-06-22 04:29:50|1966.52|1953.52|1966.31|1953.31|1966.67|1953.67|1966.28|1953.28|24
1624336200000|2021-06-22 04:30:00|1966.32|1953.32|1967|1954|1967.09|1954.09|1966.32|1953.32|30
1624336210000|2021-06-22 04:30:10|1966.9|1953.9|1967.42|1954.42|1967.42|1954.42|1966.73|1953.73|26
1624336220000|2021-06-22 04:30:20|1967.38|1954.38|1968.03|1955.03|1968.09|1955.09|1967.33|1954.33|25
1624336230000|2021-06-22 04:30:30|1968.04|1955.04|1970.29|1957.29|1970.74|1957.74|1968.04|1955.04|36
1624336240000|2021-06-22 04:30:40|1970.3|1957.3|1970.51|1957.51|1970.97|1957.97|1970.11|1957.11|33
1624336250000|2021-06-22 04:30:50|1970.57|1957.57|1970.95|1957.95|1971.13|1958.13|1970.07|1957.07|34
1624336260000|2021-06-22 04:31:00|1970.93|1957.93|1971.57|1958.57|1971.57|1958.57|1970.91|1957.91|27
1624336270000|2021-06-22 04:31:10|1971.52|1958.52|1970.69|1957.69|1971.55|1958.55|1970.69|1957.69|25
1624336280000|2021-06-22 04:31:20|1971.13|1958.13|1972.13|1959.13|1972.13|1959.13|1970.8|1957.8|21
1624336290000|2021-06-22 04:31:30|1972.03|1959.03|1972.68|1959.68|1972.8|1959.8|1971.98|1958.98|20
1624336300000|2021-06-22 04:31:40|1972.64|1959.64|1972.35|1959.35|1973.08|1960.08|1971.79|1958.79|29
1624336310000|2021-06-22 04:31:50|1972.3|1959.3|1972.22|1959.22|1973.03|1960.03|1972.14|1959.14|25
1624336320000|2021-06-22 04:32:00|1972.26|1959.26|1972.4|1959.4|1972.43|1959.43|1972.22|1959.22|5
1624336330000|2021-06-22 04:32:10|1972.31|1959.31|1972.26|1959.26|1972.43|1959.43|1972.08|1959.08|14
1624336340000|2021-06-22 04:32:20|1972.09|1959.09|1972.64|1959.64|1972.69|1959.69|1972.09|1959.09|18
1624336350000|2021-06-22 04:32:30|1972.65|1959.65|1972.91|1959.91|1972.92|1959.92|1972.4|1959.4|25
1624336360000|2021-06-22 04:32:40|1972.9|1959.9|1972.72|1959.72|1972.9|1959.9|1972.52|1959.52|14
1624336370000|2021-06-22 04:32:50|1972.71|1959.71|1973.42|1960.42|1973.9|1960.9|1972.63|1959.63|21
1624336380000|2021-06-22 04:33:00|1973.55|1960.55|1973.73|1960.73|1973.73|1960.73|1973.28|1960.28|8
1624336390000|2021-06-22 04:33:10|1973.66|1960.66|1973.42|1960.42|1973.73|1960.73|1973.35|1960.35|21
1624336400000|2021-06-22 04:33:20|1973.38|1960.38|1973.67|1960.67|1973.68|1960.68|1973.38|1960.38|18
1624336410000|2021-06-22 04:33:30|1973.69|1960.69|1974.82|1961.82|1975.04|1962.04|1973.69|1960.69|20
1624336420000|2021-06-22 04:33:40|1974.75|1961.75|1975.67|1962.67|1975.67|1962.67|1974.59|1961.59|35
1624336430000|2021-06-22 04:33:50|1975.63|1962.63|1975.36|1962.36|1975.67|1962.67|1975.36|1962.36|10
1624336440000|2021-06-22 04:34:00|1976.14|1963.14|1976.34|1963.34|1976.36|1963.36|1975.52|1962.52|30
1624336450000|2021-06-22 04:34:10|1976.32|1963.32|1975.29|1962.29|1976.34|1963.34|1974.88|1961.88|25
1624336460000|2021-06-22 04:34:20|1975.43|1962.43|1976.13|1963.13|1976.13|1963.13|1974.24|1961.24|28
1624336470000|2021-06-22 04:34:30|1975.95|1962.95|1976.81|1963.81|1976.81|1963.81|1974.96|1961.96|26
1624336480000|2021-06-22 04:34:40|1976.8|1963.8|1975.75|1962.75|1976.8|1963.8|1975.63|1962.63|27
1624336490000|2021-06-22 04:34:50|1975.68|1962.68|1975.82|1962.82|1975.89|1962.89|1975.54|1962.54|17
1624336500000|2021-06-22 04:35:00|1975.81|1962.81|1976.89|1963.89|1976.89|1963.89|1975.76|1962.76|18
1624336510000|2021-06-22 04:35:10|1976.9|1963.9|1978.12|1965.12|1978.15|1965.15|1976.9|1963.9|31
1624336520000|2021-06-22 04:35:20|1978.11|1965.11|1978.34|1965.34|1978.38|1965.38|1977.79|1964.79|30
1624336530000|2021-06-22 04:35:30|1978.31|1965.31|1980.35|1967.35|1980.35|1967.35|1978.31|1965.31|34
1624336540000|2021-06-22 04:35:40|1980.3|1967.3|1981.2|1968.2|1981.34|1968.34|1979.92|1966.92|24
1624336550000|2021-06-22 04:35:50|1981.17|1968.17|1980.8|1967.8|1981.39|1968.39|1980.73|1967.73|37
1624336560000|2021-06-22 04:36:00|1980.83|1967.83|1980.1|1967.1|1981.56|1968.56|1979.43|1966.43|35
1624336570000|2021-06-22 04:36:10|1980.02|1967.02|1979.54|1966.54|1980.23|1967.23|1979.52|1966.52|21
1624336580000|2021-06-22 04:36:20|1979.73|1966.73|1979.62|1966.62|1979.73|1966.73|1979.32|1966.32|18
1624336590000|2021-06-22 04:36:30|1979.63|1966.63|1980.03|1967.03|1980.13|1967.13|1979.54|1966.54|24
1624336600000|2021-06-22 04:36:40|1979.97|1966.97|1979.87|1966.87|1980.03|1967.03|1979.87|1966.87|11
1624336620000|2021-06-22 04:37:00|1979.98|1966.98|1980.78|1967.78|1980.78|1967.78|1979.98|1966.98|17
1624336630000|2021-06-22 04:37:10|1980.74|1967.74|1981.82|1968.82|1981.89|1968.89|1980.74|1967.74|30
1624336640000|2021-06-22 04:37:20|1981.89|1968.89|1981.7|1968.7|1982.58|1969.58|1981.32|1968.32|30
1624336650000|2021-06-22 04:37:30|1981.82|1968.82|1982.13|1969.13|1982.53|1969.53|1981.71|1968.71|29
1624336660000|2021-06-22 04:37:40|1982.04|1969.04|1982.43|1969.43|1982.43|1969.43|1981.87|1968.87|14
1624336670000|2021-06-22 04:37:50|1982.22|1969.22|1981.67|1968.67|1982.37|1969.37|1981.51|1968.51|30
1624336680000|2021-06-22 04:38:00|1981.66|1968.66|1981.55|1968.55|1981.87|1968.87|1981.2|1968.2|24
1624336690000|2021-06-22 04:38:10|1981.54|1968.54|1981.87|1968.87|1981.87|1968.87|1981.51|1968.51|13
1624336700000|2021-06-22 04:38:20|1981.76|1968.76|1981.79|1968.79|1981.82|1968.82|1981.45|1968.45|13
1624336710000|2021-06-22 04:38:30|1981.58|1968.58|1981.76|1968.76|1981.8|1968.8|1981.12|1968.12|20
1624336720000|2021-06-22 04:38:40|1981.45|1968.45|1981.57|1968.57|1981.79|1968.79|1981.14|1968.14|14
1624336730000|2021-06-22 04:38:50|1981.79|1968.79|1981.77|1968.77|1981.79|1968.79|1981.25|1968.25|10
1624336740000|2021-06-22 04:39:00|1981.17|1968.17|1976.97|1963.97|1981.79|1968.79|1976.97|1963.97|18
1624336750000|2021-06-22 04:39:10|1977.48|1964.48|1974.71|1961.71|1981.51|1968.51|1973.66|1960.66|35
1624336760000|2021-06-22 04:39:20|1974.68|1961.68|1974.81|1961.81|1974.92|1961.92|1974.5|1961.5|36
1624336770000|2021-06-22 04:39:30|1974.75|1961.75|1974.31|1961.31|1975.16|1962.16|1974.03|1961.03|35
1624336780000|2021-06-22 04:39:40|1974.16|1961.16|1972.17|1959.17|1974.46|1961.46|1971.81|1958.81|39
1624336790000|2021-06-22 04:39:50|1972.19|1959.19|1973.27|1960.27|1973.53|1960.53|1972.19|1959.19|20
1624336800000|2021-06-22 04:40:00|1973.41|1960.41|1972.18|1959.18|1973.43|1960.43|1972.09|1959.09|38
1624336810000|2021-06-22 04:40:10|1972.11|1959.11|1971.68|1958.68|1972.33|1959.33|1971.61|1958.61|32
1624336820000|2021-06-22 04:40:20|1971.54|1958.54|1971.7|1958.7|1972.2|1959.2|1971.54|1958.54|28
1624336830000|2021-06-22 04:40:30|1971.54|1958.54|1971.34|1958.34|1971.84|1958.84|1971.08|1958.08|31
1624336840000|2021-06-22 04:40:40|1971.32|1958.32|1971.2|1958.2|1971.69|1958.69|1970.97|1957.97|32
1624336850000|2021-06-22 04:40:50|1971.06|1958.06|1969.67|1956.67|1971.31|1958.31|1969.6|1956.6|34
1624336860000|2021-06-22 04:41:00|1969.7|1956.7|1969.88|1956.88|1970.47|1957.47|1969.56|1956.56|32
1624336870000|2021-06-22 04:41:10|1969.85|1956.85|1969.22|1956.22|1969.9|1956.9|1968.79|1955.79|32
1624336880000|2021-06-22 04:41:20|1969.33|1956.33|1969|1956|1969.33|1956.33|1968.19|1955.19|30
1624336890000|2021-06-22 04:41:30|1969.28|1956.28|1969.28|1956.28|1969.28|1956.28|1968.43|1955.43|20
1624336900000|2021-06-22 04:41:40|1968.84|1955.84|1967.68|1954.68|1969|1956|1967.39|1954.39|25
1624336910000|2021-06-22 04:41:50|1967.56|1954.56|1969.81|1956.81|1970.98|1957.98|1967.52|1954.52|35
1624336920000|2021-06-22 04:42:00|1969.79|1956.79|1971.32|1958.32|1972.42|1959.42|1969.72|1956.72|37
1624336930000|2021-06-22 04:42:10|1971.19|1958.19|1969.46|1956.46|1971.19|1958.19|1969.4|1956.4|37
1624336940000|2021-06-22 04:42:20|1969.11|1956.11|1969.19|1956.19|1969.53|1956.53|1968.69|1955.69|26
1624336950000|2021-06-22 04:42:30|1969.32|1956.32|1968.77|1955.77|1969.37|1956.37|1968.77|1955.77|21
1624336960000|2021-06-22 04:42:40|1968.78|1955.78|1968.98|1955.98|1969.07|1956.07|1968.78|1955.78|20
1624336970000|2021-06-22 04:42:50|1969.01|1956.01|1969.16|1956.16|1969.2|1956.2|1969.01|1956.01|11
1624336980000|2021-06-22 04:43:00|1969.13|1956.13|1969.07|1956.07|1969.16|1956.16|1968.97|1955.97|9
1624336990000|2021-06-22 04:43:10|1969.08|1956.08|1969.06|1956.06|1969.08|1956.08|1969|1956|13
1624337000000|2021-06-22 04:43:20|1969.07|1956.07|1969.32|1956.32|1969.48|1956.48|1969.03|1956.03|28
1624337010000|2021-06-22 04:43:30|1969.39|1956.39|1970.39|1957.39|1970.6|1957.6|1969.31|1956.31|31
1624337020000|2021-06-22 04:43:40|1970.42|1957.42|1970.14|1957.14|1970.66|1957.66|1969.81|1956.81|34
1624337030000|2021-06-22 04:43:50|1970.15|1957.15|1970.46|1957.46|1970.59|1957.59|1970.02|1957.02|22
1624337040000|2021-06-22 04:44:00|1970.48|1957.48|1971.45|1958.45|1971.45|1958.45|1970.42|1957.42|26
1624337050000|2021-06-22 04:44:10|1971.48|1958.48|1972.14|1959.14|1972.14|1959.14|1971.4|1958.4|26
1624337060000|2021-06-22 04:44:20|1972.1|1959.1|1971.08|1958.08|1972.1|1959.1|1970.18|1957.18|30
1624337070000|2021-06-22 04:44:30|1970.96|1957.96|1970.61|1957.61|1971.09|1958.09|1970.21|1957.21|30
1624337080000|2021-06-22 04:44:40|1970.57|1957.57|1970.57|1957.57|1970.57|1957.57|1970.21|1957.21|22
1624337090000|2021-06-22 04:44:50|1970.54|1957.54|1970.1|1957.1|1970.54|1957.54|1969.92|1956.92|36
1624337100000|2021-06-22 04:45:00|1970.25|1957.25|1970.32|1957.32|1970.43|1957.43|1969.69|1956.69|20
1624337110000|2021-06-22 04:45:10|1970.33|1957.33|1971.33|1958.33|1971.43|1958.43|1970.25|1957.25|28
1624337120000|2021-06-22 04:45:20|1971.34|1958.34|1973.41|1960.41|1973.41|1960.41|1971.17|1958.17|29
1624337130000|2021-06-22 04:45:30|1973.54|1960.54|1973.8|1960.8|1973.95|1960.95|1972.78|1959.78|35
1624337140000|2021-06-22 04:45:40|1973.73|1960.73|1973.44|1960.44|1973.73|1960.73|1972.89|1959.89|25
1624337150000|2021-06-22 04:45:50|1973.45|1960.45|1974.85|1961.85|1974.87|1961.87|1973.45|1960.45|33
1624337160000|2021-06-22 04:46:00|1974.82|1961.82|1974.66|1961.66|1975.19|1962.19|1974.49|1961.49|35
1624337170000|2021-06-22 04:46:10|1974.6|1961.6|1975.58|1962.58|1975.58|1962.58|1974.35|1961.35|26
1624337180000|2021-06-22 04:46:20|1976.01|1963.01|1976.25|1963.25|1976.57|1963.57|1975.48|1962.48|31
1624337190000|2021-06-22 04:46:30|1976.17|1963.17|1976.13|1963.13|1976.45|1963.45|1975.32|1962.32|30
1624337200000|2021-06-22 04:46:40|1975.95|1962.95|1978.01|1965.01|1978.04|1965.04|1975.95|1962.95|38
1624337210000|2021-06-22 04:46:50|1977.97|1964.97|1977.73|1964.73|1978.13|1965.13|1976.8|1963.8|37
1624337220000|2021-06-22 04:47:00|1977.88|1964.88|1978.05|1965.05|1979.08|1966.08|1977.67|1964.67|35
1624337230000|2021-06-22 04:47:10|1978.18|1965.18|1977.82|1964.82|1978.48|1965.48|1977.48|1964.48|31
1624337240000|2021-06-22 04:47:20|1977.8|1964.8|1977.24|1964.24|1978.13|1965.13|1977.24|1964.24|20
1624337250000|2021-06-22 04:47:30|1977.23|1964.23|1977.47|1964.47|1977.72|1964.72|1976.78|1963.78|29
1624337260000|2021-06-22 04:47:40|1977.64|1964.64|1977.62|1964.62|1977.85|1964.85|1977.11|1964.11|27
1624337270000|2021-06-22 04:47:50|1977.39|1964.39|1977.58|1964.58|1977.74|1964.74|1977.28|1964.28|22
1624337280000|2021-06-22 04:48:00|1977.56|1964.56|1977.85|1964.85|1977.85|1964.85|1977.55|1964.55|6
1624337290000|2021-06-22 04:48:10|1977.68|1964.68|1977.48|1964.48|1977.68|1964.68|1977.45|1964.45|10
1624337300000|2021-06-22 04:48:20|1977.47|1964.47|1976.25|1963.25|1977.85|1964.85|1976.25|1963.25|25
1624337310000|2021-06-22 04:48:30|1976.05|1963.05|1976.46|1963.46|1976.59|1963.59|1975.9|1962.9|22
1624337320000|2021-06-22 04:48:40|1976.42|1963.42|1975.73|1962.73|1976.46|1963.46|1975.73|1962.73|11
1624337330000|2021-06-22 04:48:50|1975.83|1962.83|1975.21|1962.21|1975.83|1962.83|1975.07|1962.07|19
1624337340000|2021-06-22 04:49:00|1975.39|1962.39|1974.01|1961.01|1975.73|1962.73|1974.01|1961.01|38
1624337350000|2021-06-22 04:49:10|1973.97|1960.97|1973.3|1960.3|1974.38|1961.38|1973.3|1960.3|13
1624337360000|2021-06-22 04:49:20|1973.48|1960.48|1973.3|1960.3|1973.63|1960.63|1973.16|1960.16|24
1624337370000|2021-06-22 04:49:30|1973.5|1960.5|1973.31|1960.31|1973.5|1960.5|1972.72|1959.72|23
1624337380000|2021-06-22 04:49:40|1972.7|1959.7|1973.12|1960.12|1973.39|1960.39|1971.14|1958.14|30
1624337390000|2021-06-22 04:49:50|1972.71|1959.71|1968.85|1955.85|1973.07|1960.07|1968.69|1955.69|36
1624337400000|2021-06-22 04:50:00|1968.67|1955.67|1972.59|1959.59|1972.95|1959.95|1968.67|1955.67|29
1624337410000|2021-06-22 04:50:10|1972.57|1959.57|1969.69|1956.69|1972.91|1959.91|1969.61|1956.61|38
1624337420000|2021-06-22 04:50:20|1969.72|1956.72|1969.74|1956.74|1970.13|1957.13|1969.52|1956.52|36
1624337430000|2021-06-22 04:50:30|1969.79|1956.79|1969.34|1956.34|1970.13|1957.13|1969.34|1956.34|25
1624337440000|2021-06-22 04:50:40|1969.31|1956.31|1969.56|1956.56|1969.57|1956.57|1968.48|1955.48|39
1624337450000|2021-06-22 04:50:50|1969.66|1956.66|1969.61|1956.61|1970.08|1957.08|1969.4|1956.4|33
1624337460000|2021-06-22 04:51:00|1969.62|1956.62|1971.87|1958.87|1971.87|1958.87|1969.59|1956.59|35
1624337470000|2021-06-22 04:51:10|1971.89|1958.89|1971.72|1958.72|1972.03|1959.03|1971.72|1958.72|29
1624337480000|2021-06-22 04:51:20|1971.82|1958.82|1972.32|1959.32|1972.32|1959.32|1971.75|1958.75|26
1624337490000|2021-06-22 04:51:30|1972.19|1959.19|1972.04|1959.04|1972.46|1959.46|1971.75|1958.75|26
1624337500000|2021-06-22 04:51:40|1971.92|1958.92|1972.05|1959.05|1972.05|1959.05|1969.34|1956.34|8
1624337510000|2021-06-22 04:51:50|1972.04|1959.04|1972.44|1959.44|1972.44|1959.44|1971.84|1958.84|22
1624337520000|2021-06-22 04:52:00|1972.2|1959.2|1972.36|1959.36|1972.7|1959.7|1972.01|1959.01|21
1624337530000|2021-06-22 04:52:10|1972.16|1959.16|1972.69|1959.69|1972.69|1959.69|1970.67|1957.67|31
1624337540000|2021-06-22 04:52:20|1972.66|1959.66|1972.49|1959.49|1972.77|1959.77|1972.03|1959.03|34
1624337550000|2021-06-22 04:52:30|1972.57|1959.57|1973.82|1960.82|1974.25|1961.25|1972.57|1959.57|30
1624337560000|2021-06-22 04:52:40|1973.83|1960.83|1974|1961|1974.01|1961.01|1973.81|1960.81|25
1624337570000|2021-06-22 04:52:50|1973.98|1960.98|1973.76|1960.76|1974.01|1961.01|1973.7|1960.7|22
1624337580000|2021-06-22 04:53:00|1973.74|1960.74|1974.72|1961.72|1974.72|1961.72|1973.74|1960.74|33
1624337590000|2021-06-22 04:53:10|1974.78|1961.78|1974.83|1961.83|1976.26|1963.26|1974.72|1961.72|36
1624337600000|2021-06-22 04:53:20|1974.84|1961.84|1974.88|1961.88|1975.15|1962.15|1974.63|1961.63|29
1624337610000|2021-06-22 04:53:30|1974.76|1961.76|1974.8|1961.8|1974.88|1961.88|1973.61|1960.61|21
1624337620000|2021-06-22 04:53:40|1974.88|1961.88|1974.27|1961.27|1974.88|1961.88|1974.17|1961.17|27
1624337630000|2021-06-22 04:53:50|1974.28|1961.28|1974.19|1961.19|1974.43|1961.43|1974.18|1961.18|16
1624337640000|2021-06-22 04:54:00|1974.38|1961.38|1974.26|1961.26|1974.42|1961.42|1974.01|1961.01|24
1624337650000|2021-06-22 04:54:10|1974.43|1961.43|1974.52|1961.52|1974.58|1961.58|1974.16|1961.16|23
1624337660000|2021-06-22 04:54:20|1974.57|1961.57|1974.75|1961.75|1975.05|1962.05|1974.35|1961.35|33
1624337670000|2021-06-22 04:54:30|1974.49|1961.49|1975.03|1962.03|1975.22|1962.22|1974.49|1961.49|35
1624337680000|2021-06-22 04:54:40|1975.04|1962.04|1975.04|1962.04|1976.18|1963.18|1974.72|1961.72|31
1624337690000|2021-06-22 04:54:50|1975.06|1962.06|1975.46|1962.46|1975.61|1962.61|1975.06|1962.06|33
1624337700000|2021-06-22 04:55:00|1975.48|1962.48|1976.04|1963.04|1976.18|1963.18|1975.37|1962.37|31
1624337710000|2021-06-22 04:55:10|1976.06|1963.06|1976.84|1963.84|1977.16|1964.16|1976.06|1963.06|21
1624337720000|2021-06-22 04:55:20|1976.72|1963.72|1977.46|1964.46|1977.46|1964.46|1976.56|1963.56|30
1624337730000|2021-06-22 04:55:30|1977.39|1964.39|1977.21|1964.21|1977.39|1964.39|1977.18|1964.18|16
1624337740000|2021-06-22 04:55:40|1977.02|1964.02|1976.77|1963.77|1977.13|1964.13|1976.67|1963.67|29
1624337750000|2021-06-22 04:55:50|1976.89|1963.89|1978.06|1965.06|1978.06|1965.06|1976.73|1963.73|16
1624337760000|2021-06-22 04:56:00|1978.08|1965.08|1977.46|1964.46|1978.18|1965.18|1977.46|1964.46|27
1624337770000|2021-06-22 04:56:10|1977.42|1964.42|1977.32|1964.32|1977.79|1964.79|1977.17|1964.17|35
1624337780000|2021-06-22 04:56:20|1977.21|1964.21|1976.96|1963.96|1977.57|1964.57|1976.85|1963.85|33
1624337790000|2021-06-22 04:56:30|1977.19|1964.19|1977.12|1964.12|1977.21|1964.21|1977.01|1964.01|26
1624337800000|2021-06-22 04:56:40|1977.09|1964.09|1976.88|1963.88|1977.2|1964.2|1976.85|1963.85|17
1624337810000|2021-06-22 04:56:50|1976.99|1963.99|1976.93|1963.93|1977.02|1964.02|1976.79|1963.79|30
1624337820000|2021-06-22 04:57:00|1976.92|1963.92|1977.04|1964.04|1977.18|1964.18|1976.92|1963.92|14
1624337830000|2021-06-22 04:57:10|1977.07|1964.07|1977.18|1964.18|1977.36|1964.36|1977.07|1964.07|13
1624337840000|2021-06-22 04:57:20|1977.02|1964.02|1977.04|1964.04|1977.18|1964.18|1976.98|1963.98|25
1624337850000|2021-06-22 04:57:30|1977.01|1964.01|1978.03|1965.03|1978.89|1965.89|1977.01|1964.01|25
1624337860000|2021-06-22 04:57:40|1978.19|1965.19|1977.97|1964.97|1978.22|1965.22|1977.33|1964.33|20
1624337870000|2021-06-22 04:57:50|1978.1|1965.1|1978.21|1965.21|1978.22|1965.22|1978|1965|14
1624337880000|2021-06-22 04:58:00|1978.22|1965.22|1978.25|1965.25|1978.25|1965.25|1978.21|1965.21|7
1624337890000|2021-06-22 04:58:10|1978.26|1965.26|1978.06|1965.06|1978.38|1965.38|1978.06|1965.06|23
1624337900000|2021-06-22 04:58:20|1978.19|1965.19|1978.16|1965.16|1978.38|1965.38|1978.08|1965.08|26
1624337910000|2021-06-22 04:58:30|1978.38|1965.38|1978.24|1965.24|1978.38|1965.38|1978.06|1965.06|18
1624337920000|2021-06-22 04:58:40|1978.38|1965.38|1978.38|1965.38|1978.38|1965.38|1978.1|1965.1|17
1624337930000|2021-06-22 04:58:50|1978.05|1965.05|1977.39|1964.39|1978.06|1965.06|1977.35|1964.35|25
1624337940000|2021-06-22 04:59:00|1977.41|1964.41|1978.11|1965.11|1978.59|1965.59|1977.41|1964.41|26
1624337950000|2021-06-22 04:59:10|1978.12|1965.12|1977.33|1964.33|1978.78|1965.78|1977.33|1964.33|30
1624337960000|2021-06-22 04:59:20|1977.35|1964.35|1975.91|1962.91|1977.45|1964.45|1975.91|1962.91|36
1624337970000|2021-06-22 04:59:30|1975.97|1962.97|1974.73|1961.73|1977.02|1964.02|1974.73|1961.73|34
1624337980000|2021-06-22 04:59:40|1974.7|1961.7|1974.78|1961.78|1974.9|1961.9|1974.53|1961.53|27
1624337990000|2021-06-22 04:59:50|1974.86|1961.86|1975.02|1962.02|1975.03|1962.03|1974.86|1961.86|20
1624338000000|2021-06-22 05:00:00|1974.81|1961.81|1974.03|1961.03|1974.97|1961.97|1974.03|1961.03|27
1624338010000|2021-06-22 05:00:10|1974.08|1961.08|1974.41|1961.41|1974.51|1961.51|1973.9|1960.9|31
1624338020000|2021-06-22 05:00:20|1974.4|1961.4|1974.22|1961.22|1974.65|1961.65|1974.08|1961.08|21
1624338030000|2021-06-22 05:00:30|1974.35|1961.35|1973.83|1960.83|1974.47|1961.47|1973.83|1960.83|36
1624338040000|2021-06-22 05:00:40|1974.27|1961.27|1974.67|1961.67|1974.89|1961.89|1973.93|1960.93|32
1624338050000|2021-06-22 05:00:50|1974.68|1961.68|1976.83|1963.83|1977.22|1964.22|1974.68|1961.68|35
1624338060000|2021-06-22 05:01:00|1977.37|1964.37|1980.95|1967.95|1981.3|1968.3|1977.37|1964.37|33
1624338070000|2021-06-22 05:01:10|1980.98|1967.98|1983.39|1970.39|1983.67|1970.67|1980.98|1967.98|35
1624338080000|2021-06-22 05:01:20|1983.36|1970.36|1982.54|1969.54|1983.53|1970.53|1981.87|1968.87|34
1624338090000|2021-06-22 05:01:30|1982.66|1969.66|1982.11|1969.11|1982.98|1969.98|1981.75|1968.75|37
1624338100000|2021-06-22 05:01:40|1982.03|1969.03|1985.66|1972.66|1985.73|1972.73|1982.03|1969.03|37
1624338110000|2021-06-22 05:01:50|1985.7|1972.7|1986.73|1973.73|1987.12|1974.12|1985.44|1972.44|35
1624338120000|2021-06-22 05:02:00|1986.93|1973.93|1986.16|1973.16|1986.93|1973.93|1986.03|1973.03|26
1624338130000|2021-06-22 05:02:10|1986.38|1973.38|1986.16|1973.16|1986.74|1973.74|1986.05|1973.05|26
1624338140000|2021-06-22 05:02:20|1986.44|1973.44|1986.22|1973.22|1986.44|1973.44|1985.79|1972.79|30
1624338150000|2021-06-22 05:02:30|1986.18|1973.18|1985.82|1972.82|1986.44|1973.44|1985.81|1972.81|16
1624338160000|2021-06-22 05:02:40|1985.84|1972.84|1986.02|1973.02|1986.27|1973.27|1985.79|1972.79|15
1624338170000|2021-06-22 05:02:50|1986.27|1973.27|1981.96|1968.96|1986.27|1973.27|1981.96|1968.96|22
1624338180000|2021-06-22 05:03:00|1981.97|1968.97|1983.71|1970.71|1983.71|1970.71|1981.64|1968.64|38
1624338190000|2021-06-22 05:03:10|1983.59|1970.59|1982.12|1969.12|1983.93|1970.93|1982.12|1969.12|30
1624338200000|2021-06-22 05:03:20|1982.03|1969.03|1982.06|1969.06|1982.43|1969.43|1981.97|1968.97|36
1624338210000|2021-06-22 05:03:30|1982.08|1969.08|1981.3|1968.3|1982.5|1969.5|1981.08|1968.08|35
1624338220000|2021-06-22 05:03:40|1981.13|1968.13|1981.22|1968.22|1982.5|1969.5|1980.58|1967.58|33
1624338230000|2021-06-22 05:03:50|1981.05|1968.05|1981.04|1968.04|1981.94|1968.94|1980.67|1967.67|30
1624338240000|2021-06-22 05:04:00|1981.19|1968.19|1980.79|1967.79|1981.19|1968.19|1980.69|1967.69|23
1624338250000|2021-06-22 05:04:10|1980.82|1967.82|1980.33|1967.33|1981.16|1968.16|1980.16|1967.16|26
1624338260000|2021-06-22 05:04:20|1980.65|1967.65|1980.95|1967.95|1981.12|1968.12|1979.06|1966.06|30
1624338270000|2021-06-22 05:04:30|1979.97|1966.97|1981.14|1968.14|1981.38|1968.38|1977.03|1964.03|24
1624338280000|2021-06-22 05:04:40|1980.94|1967.94|1980.94|1967.94|1981.14|1968.14|1978.56|1965.56|8
1624338290000|2021-06-22 05:04:50|1980.67|1967.67|1975.45|1962.45|1980.67|1967.67|1975.45|1962.45|19
1624338300000|2021-06-22 05:05:00|1975.03|1962.03|1976.05|1963.05|1978.7|1965.7|1974.46|1961.46|19
1624338310000|2021-06-22 05:05:10|1975.6|1962.6|1975.6|1962.6|1976.61|1963.61|1974.26|1961.26|18
1624338320000|2021-06-22 05:05:20|1975.32|1962.32|1974.42|1961.42|1975.6|1962.6|1974.2|1961.2|15
1624338330000|2021-06-22 05:05:30|1974.58|1961.58|1975.82|1962.82|1975.82|1962.82|1974.58|1961.58|23
1624338340000|2021-06-22 05:05:40|1975.67|1962.67|1974.99|1961.99|1975.67|1962.67|1974.99|1961.99|11
1624338350000|2021-06-22 05:05:50|1975|1962|1973.9|1960.9|1975.79|1962.79|1973.9|1960.9|24
1624338360000|2021-06-22 05:06:00|1972.4|1959.4|1972.21|1959.21|1972.68|1959.68|1972.19|1959.19|18
1624338370000|2021-06-22 05:06:10|1972.22|1959.22|1974.33|1961.33|1974.33|1961.33|1972.22|1959.22|29
1624338380000|2021-06-22 05:06:20|1974.52|1961.52|1974.71|1961.71|1975.89|1962.89|1974.49|1961.49|36
1624338390000|2021-06-22 05:06:30|1975.02|1962.02|1975.1|1962.1|1975.86|1962.86|1974.62|1961.62|32
1624338400000|2021-06-22 05:06:40|1975.33|1962.33|1974.4|1961.4|1975.35|1962.35|1974.4|1961.4|32
1624338410000|2021-06-22 05:06:50|1974.58|1961.58|1974.25|1961.25|1975.09|1962.09|1974.25|1961.25|31
1624338420000|2021-06-22 05:07:00|1974.3|1961.3|1975.03|1962.03|1975.07|1962.07|1974.16|1961.16|27
1624338430000|2021-06-22 05:07:10|1975.04|1962.04|1975.11|1962.11|1975.47|1962.47|1975.04|1962.04|25
1624338440000|2021-06-22 05:07:20|1975.14|1962.14|1974.38|1961.38|1975.25|1962.25|1974.32|1961.32|14
1624338450000|2021-06-22 05:07:30|1974.36|1961.36|1974.74|1961.74|1974.85|1961.85|1974.3|1961.3|24
1624338460000|2021-06-22 05:07:40|1974.63|1961.63|1974.36|1961.36|1974.78|1961.78|1974.27|1961.27|7
1624338470000|2021-06-22 05:07:50|1974.26|1961.26|1973.79|1960.79|1974.36|1961.36|1973.65|1960.65|15
1624338480000|2021-06-22 05:08:00|1973.8|1960.8|1973.85|1960.85|1974.14|1961.14|1973.74|1960.74|22
1624338490000|2021-06-22 05:08:10|1973.81|1960.81|1973.67|1960.67|1973.86|1960.86|1973.51|1960.51|10
1624338500000|2021-06-22 05:08:20|1973.78|1960.78|1974.27|1961.27|1974.27|1961.27|1973.33|1960.33|19
1624338510000|2021-06-22 05:08:30|1974.2|1961.2|1973.36|1960.36|1974.41|1961.41|1973.29|1960.29|25
1624338520000|2021-06-22 05:08:40|1973.34|1960.34|1973.26|1960.26|1973.41|1960.41|1973.26|1960.26|11
1624338530000|2021-06-22 05:08:50|1973.32|1960.32|1974.73|1961.73|1974.73|1961.73|1973.25|1960.25|23
1624338540000|2021-06-22 05:09:00|1974.8|1961.8|1975.86|1962.86|1976.47|1963.47|1974.77|1961.77|27
1624338550000|2021-06-22 05:09:10|1975.67|1962.67|1976.05|1963.05|1976.39|1963.39|1975.29|1962.29|25
1624338560000|2021-06-22 05:09:20|1975.83|1962.83|1975.58|1962.58|1976.13|1963.13|1975.41|1962.41|29
1624338570000|2021-06-22 05:09:30|1975.73|1962.73|1975.57|1962.57|1975.73|1962.73|1975.53|1962.53|5
1624338580000|2021-06-22 05:09:40|1975.42|1962.42|1975.31|1962.31|1975.69|1962.69|1975.14|1962.14|13
1624338590000|2021-06-22 05:09:50|1975.5|1962.5|1975.67|1962.67|1975.69|1962.69|1975.47|1962.47|5
1624338600000|2021-06-22 05:10:00|1975.64|1962.64|1975.64|1962.64|1975.64|1962.64|1975.64|1962.64|1
1624338610000|2021-06-22 05:10:10|1975.44|1962.44|1974.4|1961.4|1975.44|1962.44|1974.04|1961.04|22
1624338620000|2021-06-22 05:10:20|1974.57|1961.57|1975.6|1962.6|1975.6|1962.6|1974.39|1961.39|14
1624338630000|2021-06-22 05:10:30|1975.08|1962.08|1970.11|1957.11|1975.08|1962.08|1970.02|1957.02|28
1624338640000|2021-06-22 05:10:40|1970.22|1957.22|1969.18|1956.18|1970.22|1957.22|1969.17|1956.17|33
1624338650000|2021-06-22 05:10:50|1969.61|1956.61|1970.19|1957.19|1970.37|1957.37|1969.21|1956.21|37
1624338660000|2021-06-22 05:11:00|1970.23|1957.23|1970.47|1957.47|1970.47|1957.47|1970.01|1957.01|30
1624338670000|2021-06-22 05:11:10|1970.39|1957.39|1970.77|1957.77|1970.83|1957.83|1970.26|1957.26|30
1624338680000|2021-06-22 05:11:20|1970.79|1957.79|1969.8|1956.8|1971|1958|1969.75|1956.75|37
1624338690000|2021-06-22 05:11:30|1969.68|1956.68|1969.23|1956.23|1969.68|1956.68|1969.11|1956.11|32
1624338700000|2021-06-22 05:11:40|1969.2|1956.2|1969.57|1956.57|1969.68|1956.68|1969.19|1956.19|13
1624338710000|2021-06-22 05:11:50|1969.54|1956.54|1970.24|1957.24|1970.35|1957.35|1969.54|1956.54|36
1624338720000|2021-06-22 05:12:00|1970.26|1957.26|1970.44|1957.44|1970.44|1957.44|1970.1|1957.1|18
1624338730000|2021-06-22 05:12:10|1970.35|1957.35|1969.99|1956.99|1970.35|1957.35|1969.75|1956.75|23
1624338740000|2021-06-22 05:12:20|1969.97|1956.97|1969.86|1956.86|1970.15|1957.15|1969.82|1956.82|18
1624338750000|2021-06-22 05:12:30|1970.06|1957.06|1970.06|1957.06|1970.11|1957.11|1969.83|1956.83|18
1624338760000|2021-06-22 05:12:40|1970.02|1957.02|1970.05|1957.05|1970.12|1957.12|1969.7|1956.7|17
1624338770000|2021-06-22 05:12:50|1970.04|1957.04|1969.69|1956.69|1970.04|1957.04|1969.1|1956.1|9
1624338780000|2021-06-22 05:13:00|1969.09|1956.09|1967.95|1954.95|1970.53|1957.53|1966.83|1953.83|18
1624338790000|2021-06-22 05:13:10|1967.93|1954.93|1968.88|1955.88|1968.89|1955.89|1967.93|1954.93|37
1624338800000|2021-06-22 05:13:20|1968.89|1955.89|1967.64|1954.64|1969.19|1956.19|1966.9|1953.9|34
1624338810000|2021-06-22 05:13:30|1967.62|1954.62|1967.46|1954.46|1968.18|1955.18|1967.31|1954.31|22
1624338820000|2021-06-22 05:13:40|1967.53|1954.53|1967.45|1954.45|1967.53|1954.53|1967.31|1954.31|13
1624338830000|2021-06-22 05:13:50|1967.43|1954.43|1967.29|1954.29|1967.51|1954.51|1967.19|1954.19|21
1624338840000|2021-06-22 05:14:00|1967.3|1954.3|1967.46|1954.46|1967.46|1954.46|1967.14|1954.14|20
1624338850000|2021-06-22 05:14:10|1967.45|1954.45|1967.36|1954.36|1967.45|1954.45|1967|1954|19
1624338860000|2021-06-22 05:14:20|1967.03|1954.03|1966.64|1953.64|1967.18|1954.18|1966.64|1953.64|17
1624338870000|2021-06-22 05:14:30|1966.55|1953.55|1966.91|1953.91|1966.91|1953.91|1966.2|1953.2|34
1624338880000|2021-06-22 05:14:40|1966.88|1953.88|1965.79|1952.79|1966.88|1953.88|1965.57|1952.57|36
1624338890000|2021-06-22 05:14:50|1965.63|1952.63|1966.12|1953.12|1966.44|1953.44|1965.63|1952.63|34
1624338900000|2021-06-22 05:15:00|1966.16|1953.16|1967.21|1954.21|1967.21|1954.21|1965.92|1952.92|20
1624338910000|2021-06-22 05:15:10|1967.15|1954.15|1968.18|1955.18|1968.84|1955.84|1967.15|1954.15|29
1624338920000|2021-06-22 05:15:20|1968.52|1955.52|1968.37|1955.37|1968.62|1955.62|1968.16|1955.16|33
1624338930000|2021-06-22 05:15:30|1968.7|1955.7|1968.06|1955.06|1969.15|1956.15|1968.06|1955.06|16
1624338940000|2021-06-22 05:15:40|1968.74|1955.74|1967.54|1954.54|1968.74|1955.74|1967.51|1954.51|29
1624338950000|2021-06-22 05:15:50|1967.7|1954.7|1967.59|1954.59|1967.91|1954.91|1967.21|1954.21|20
1624338960000|2021-06-22 05:16:00|1967.73|1954.73|1967.75|1954.75|1967.75|1954.75|1967.68|1954.68|9
1624338970000|2021-06-22 05:16:10|1967.77|1954.77|1967.52|1954.52|1968.4|1955.4|1967.11|1954.11|31
1624338980000|2021-06-22 05:16:20|1967.93|1954.93|1965.03|1952.03|1967.94|1954.94|1964.66|1951.66|27
1624338990000|2021-06-22 05:16:30|1964.94|1951.94|1965.57|1952.57|1966.12|1953.12|1964.94|1951.94|36
1624339000000|2021-06-22 05:16:40|1965.48|1952.48|1965.84|1952.84|1966.43|1953.43|1965.36|1952.36|34
1624339010000|2021-06-22 05:16:50|1965.79|1952.79|1965.29|1952.29|1965.81|1952.81|1965.29|1952.29|29
1624339020000|2021-06-22 05:17:00|1965.3|1952.3|1965.15|1952.15|1965.39|1952.39|1965.14|1952.14|30
1624339030000|2021-06-22 05:17:10|1965.18|1952.18|1967.49|1954.49|1967.52|1954.52|1965.18|1952.18|33
1624339040000|2021-06-22 05:17:20|1967.56|1954.56|1967.66|1954.66|1967.92|1954.92|1966.63|1953.63|37
1624339050000|2021-06-22 05:17:30|1967.8|1954.8|1966.61|1953.61|1968.17|1955.17|1966.56|1953.56|33
1624339060000|2021-06-22 05:17:40|1966.62|1953.62|1965.64|1952.64|1966.64|1953.64|1965.64|1952.64|20
1624339070000|2021-06-22 05:17:50|1965.73|1952.73|1964.84|1951.84|1966.11|1953.11|1964.84|1951.84|20
1624339080000|2021-06-22 05:18:00|1964.65|1951.65|1965.9|1952.9|1965.9|1952.9|1964.33|1951.33|34
1624339090000|2021-06-22 05:18:10|1966.01|1953.01|1965.47|1952.47|1966.55|1953.55|1965.47|1952.47|38
1624339100000|2021-06-22 05:18:20|1965.5|1952.5|1965.69|1952.69|1965.69|1952.69|1965.47|1952.47|22
1624339110000|2021-06-22 05:18:30|1965.74|1952.74|1966.88|1953.88|1966.88|1953.88|1965.74|1952.74|20
1624339120000|2021-06-22 05:18:40|1966.95|1953.95|1966.41|1953.41|1967.03|1954.03|1966.11|1953.11|24
1624339130000|2021-06-22 05:18:50|1966.46|1953.46|1965.67|1952.67|1966.46|1953.46|1965.58|1952.58|35
1624339140000|2021-06-22 05:19:00|1965.65|1952.65|1965.77|1952.77|1965.9|1952.9|1965.64|1952.64|28
1624339150000|2021-06-22 05:19:10|1965.71|1952.71|1965.76|1952.76|1965.84|1952.84|1965.67|1952.67|25
1624339160000|2021-06-22 05:19:20|1965.84|1952.84|1967.42|1954.42|1967.42|1954.42|1965.82|1952.82|31
1624339170000|2021-06-22 05:19:30|1967.41|1954.41|1967.04|1954.04|1967.96|1954.96|1967.04|1954.04|32
1624339180000|2021-06-22 05:19:40|1967.19|1954.19|1967.14|1954.14|1967.34|1954.34|1967|1954|31
1624339190000|2021-06-22 05:19:50|1967.17|1954.17|1967.15|1954.15|1967.35|1954.35|1966.99|1953.99|26
1624339200000|2021-06-22 05:20:00|1967.03|1954.03|1967.29|1954.29|1967.39|1954.39|1966.92|1953.92|30
1624339210000|2021-06-22 05:20:10|1967.25|1954.25|1967.03|1954.03|1967.56|1954.56|1966.99|1953.99|28
1624339220000|2021-06-22 05:20:20|1967.04|1954.04|1967.28|1954.28|1967.28|1954.28|1967|1954|30
1624339230000|2021-06-22 05:20:30|1967.17|1954.17|1967.26|1954.26|1967.32|1954.32|1967.07|1954.07|30
1624339240000|2021-06-22 05:20:40|1967.22|1954.22|1967.22|1954.22|1967.22|1954.22|1967.16|1954.16|3
1624339250000|2021-06-22 05:20:50|1967.16|1954.16|1967.28|1954.28|1967.35|1954.35|1967.09|1954.09|28
1624339260000|2021-06-22 05:21:00|1967.26|1954.26|1968.23|1955.23|1968.23|1955.23|1967.22|1954.22|30
1624339270000|2021-06-22 05:21:10|1968.27|1955.27|1968.38|1955.38|1968.55|1955.55|1968.27|1955.27|27
1624339280000|2021-06-22 05:21:20|1968.36|1955.36|1969.04|1956.04|1969.04|1956.04|1968.07|1955.07|27
1624339290000|2021-06-22 05:21:30|1969.03|1956.03|1968.83|1955.83|1969.17|1956.17|1968.83|1955.83|23
1624339300000|2021-06-22 05:21:40|1968.87|1955.87|1969.15|1956.15|1969.21|1956.21|1968.87|1955.87|22
1624339310000|2021-06-22 05:21:50|1969.17|1956.17|1969.01|1956.01|1969.17|1956.17|1968.87|1955.87|28
1624339320000|2021-06-22 05:22:00|1969.04|1956.04|1968.99|1955.99|1969.04|1956.04|1968.59|1955.59|30
1624339330000|2021-06-22 05:22:10|1968.88|1955.88|1968.87|1955.87|1968.9|1955.9|1968.66|1955.66|20
1624339340000|2021-06-22 05:22:20|1968.86|1955.86|1966.78|1953.78|1968.99|1955.99|1966.78|1953.78|12
1624339350000|2021-06-22 05:22:30|1966.8|1953.8|1965.98|1952.98|1966.8|1953.8|1965.91|1952.91|20
1624339360000|2021-06-22 05:22:40|1965.76|1952.76|1965.61|1952.61|1965.99|1952.99|1965.55|1952.55|30
1624339370000|2021-06-22 05:22:50|1965.59|1952.59|1965.59|1952.59|1965.66|1952.66|1965.58|1952.58|10
1624339380000|2021-06-22 05:23:00|1965.62|1952.62|1965.3|1952.3|1965.62|1952.62|1965.3|1952.3|25
1624339390000|2021-06-22 05:23:10|1965.31|1952.31|1965.39|1952.39|1965.39|1952.39|1965.03|1952.03|27
1624339400000|2021-06-22 05:23:20|1965.43|1952.43|1965.26|1952.26|1965.61|1952.61|1964.99|1951.99|19
1624339410000|2021-06-22 05:23:30|1965.25|1952.25|1963.46|1950.46|1965.25|1952.25|1963.35|1950.35|26
1624339420000|2021-06-22 05:23:40|1963.69|1950.69|1963.13|1950.13|1964.86|1951.86|1962.33|1949.33|31
1624339430000|2021-06-22 05:23:50|1963.05|1950.05|1961.32|1948.32|1963.05|1950.05|1961.31|1948.31|38
1624339440000|2021-06-22 05:24:00|1961.33|1948.33|1960.1|1947.1|1961.51|1948.51|1959.78|1946.78|33
1624339450000|2021-06-22 05:24:10|1960.07|1947.07|1960.67|1947.67|1960.71|1947.71|1959.34|1946.34|38
1624339460000|2021-06-22 05:24:20|1960.81|1947.81|1961.42|1948.42|1962.41|1949.41|1960.4|1947.4|38
1624339470000|2021-06-22 05:24:30|1961.22|1948.22|1960.45|1947.45|1961.29|1948.29|1960.21|1947.21|33
1624339480000|2021-06-22 05:24:40|1960.35|1947.35|1960.17|1947.17|1960.47|1947.47|1959.73|1946.73|31
1624339490000|2021-06-22 05:24:50|1960.32|1947.32|1960.61|1947.61|1960.65|1947.65|1960.13|1947.13|33
1624339500000|2021-06-22 05:25:00|1960.65|1947.65|1960.54|1947.54|1960.98|1947.98|1960.38|1947.38|32
1624339510000|2021-06-22 05:25:10|1960.55|1947.55|1961.06|1948.06|1961.11|1948.11|1960.54|1947.54|30
1624339520000|2021-06-22 05:25:20|1960.97|1947.97|1961.09|1948.09|1961.22|1948.22|1960.8|1947.8|32
1624339530000|2021-06-22 05:25:30|1961.12|1948.12|1960.95|1947.95|1961.79|1948.79|1960.95|1947.95|32
1624339540000|2021-06-22 05:25:40|1960.85|1947.85|1961.68|1948.68|1961.69|1948.69|1960.85|1947.85|26
1624339550000|2021-06-22 05:25:50|1961.69|1948.69|1961.36|1948.36|1961.97|1948.97|1961.21|1948.21|30
1624339560000|2021-06-22 05:26:00|1961.35|1948.35|1961.62|1948.62|1961.63|1948.63|1961.34|1948.34|21
1624339570000|2021-06-22 05:26:10|1961.61|1948.61|1961.42|1948.42|1961.61|1948.61|1961.34|1948.34|18
1624339580000|2021-06-22 05:26:20|1961.4|1948.4|1961.25|1948.25|1961.4|1948.4|1960.92|1947.92|22
1624339590000|2021-06-22 05:26:30|1961.13|1948.13|1961.09|1948.09|1961.26|1948.26|1961|1948|25
1624339600000|2021-06-22 05:26:40|1961.11|1948.11|1960.96|1947.96|1961.12|1948.12|1960.96|1947.96|19
1624339610000|2021-06-22 05:26:50|1960.95|1947.95|1960.98|1947.98|1961.13|1948.13|1960.6|1947.6|28
1624339620000|2021-06-22 05:27:00|1960.99|1947.99|1960.64|1947.64|1961.23|1948.23|1960.49|1947.49|31
1624339630000|2021-06-22 05:27:10|1960.52|1947.52|1960.64|1947.64|1960.8|1947.8|1960.52|1947.52|22
1624339640000|2021-06-22 05:27:20|1960.74|1947.74|1960.81|1947.81|1960.81|1947.81|1960.56|1947.56|23
1624339650000|2021-06-22 05:27:30|1960.89|1947.89|1961.26|1948.26|1961.4|1948.4|1960.81|1947.81|23
1624339660000|2021-06-22 05:27:40|1961.16|1948.16|1961.37|1948.37|1961.4|1948.4|1961.16|1948.16|19
1624339670000|2021-06-22 05:27:50|1961.38|1948.38|1961.12|1948.12|1961.42|1948.42|1961.07|1948.07|23
1624339680000|2021-06-22 05:28:00|1961.27|1948.27|1958.78|1945.78|1961.41|1948.41|1958.77|1945.77|27
1624339690000|2021-06-22 05:28:10|1958.6|1945.6|1957.76|1944.76|1958.6|1945.6|1957.6|1944.6|20
1624339700000|2021-06-22 05:28:20|1957.83|1944.83|1955.48|1942.48|1957.88|1944.88|1955.48|1942.48|36
1624339710000|2021-06-22 05:28:30|1954.94|1941.94|1955.79|1942.79|1955.91|1942.91|1954.25|1941.25|33
1624339720000|2021-06-22 05:28:40|1955.77|1942.77|1954.56|1941.56|1956.41|1943.41|1954.47|1941.47|36
1624339730000|2021-06-22 05:28:50|1954.57|1941.57|1954.41|1941.41|1954.77|1941.77|1954.13|1941.13|28
1624339740000|2021-06-22 05:29:00|1954.4|1941.4|1954.61|1941.61|1954.69|1941.69|1954.22|1941.22|33
1624339750000|2021-06-22 05:29:10|1954.62|1941.62|1954.12|1941.12|1954.77|1941.77|1954.08|1941.08|33
1624339760000|2021-06-22 05:29:20|1954.14|1941.14|1953.89|1940.89|1954.35|1941.35|1953.72|1940.72|28
1624339770000|2021-06-22 05:29:30|1953.9|1940.9|1953.8|1940.8|1954.18|1941.18|1953.78|1940.78|21
1624339780000|2021-06-22 05:29:40|1953.65|1940.65|1953.17|1940.17|1954.01|1941.01|1952.75|1939.75|25
1624339790000|2021-06-22 05:29:50|1953.07|1940.07|1953.21|1940.21|1953.27|1940.27|1953.04|1940.04|26
1624339800000|2021-06-22 05:30:00|1953.11|1940.11|1954.34|1941.34|1954.52|1941.52|1953.1|1940.1|31
1624339810000|2021-06-22 05:30:10|1954.39|1941.39|1956.47|1943.47|1956.47|1943.47|1954.39|1941.39|25
1624339820000|2021-06-22 05:30:20|1956.48|1943.48|1954.73|1941.73|1956.49|1943.49|1954.41|1941.41|33
1624339830000|2021-06-22 05:30:30|1954.83|1941.83|1953.64|1940.64|1954.95|1941.95|1953.64|1940.64|17
1624339840000|2021-06-22 05:30:40|1953.69|1940.69|1953.58|1940.58|1953.87|1940.87|1953.49|1940.49|16
1624339850000|2021-06-22 05:30:50|1953.55|1940.55|1953.39|1940.39|1953.65|1940.65|1952.97|1939.97|22
1624339860000|2021-06-22 05:31:00|1953.41|1940.41|1950.84|1937.84|1953.47|1940.47|1950.84|1937.84|32
1624339870000|2021-06-22 05:31:10|1951.01|1938.01|1947.77|1934.77|1953.75|1940.75|1946.93|1933.93|34
1624339880000|2021-06-22 05:31:20|1947.8|1934.8|1950.75|1937.75|1951.41|1938.41|1947.56|1934.56|33
1624339890000|2021-06-22 05:31:30|1950.76|1937.76|1948.01|1935.01|1950.99|1937.99|1947.63|1934.63|35
1624339900000|2021-06-22 05:31:40|1948.02|1935.02|1948.61|1935.61|1948.62|1935.62|1947.66|1934.66|35
1624339910000|2021-06-22 05:31:50|1948.62|1935.62|1949.49|1936.49|1949.57|1936.57|1948.53|1935.53|33
1624339920000|2021-06-22 05:32:00|1949.51|1936.51|1948.15|1935.15|1949.55|1936.55|1948.15|1935.15|29
1624339930000|2021-06-22 05:32:10|1947.98|1934.98|1947.79|1934.79|1948.11|1935.11|1947.74|1934.74|29
1624339940000|2021-06-22 05:32:20|1947.96|1934.96|1949.07|1936.07|1949.09|1936.09|1947.89|1934.89|32
1624339950000|2021-06-22 05:32:30|1949.08|1936.08|1948.61|1935.61|1949.95|1936.95|1948.56|1935.56|32
1624339960000|2021-06-22 05:32:40|1948.59|1935.59|1948.5|1935.5|1948.78|1935.78|1948.34|1935.34|16
1624339970000|2021-06-22 05:32:50|1948.52|1935.52|1947.1|1934.1|1948.69|1935.69|1946.92|1933.92|33
1624339980000|2021-06-22 05:33:00|1947.11|1934.11|1948.25|1935.25|1948.55|1935.55|1947.11|1934.11|30
1624339990000|2021-06-22 05:33:10|1948.49|1935.49|1947.44|1934.44|1948.49|1935.49|1947.33|1934.33|35
1624340000000|2021-06-22 05:33:20|1947.65|1934.65|1947.97|1934.97|1948.83|1935.83|1947.27|1934.27|28
1624340010000|2021-06-22 05:33:30|1948.16|1935.16|1946.19|1933.19|1948.46|1935.46|1945.97|1932.97|32
1624340020000|2021-06-22 05:33:40|1946.2|1933.2|1945.41|1932.41|1946.94|1933.94|1945.32|1932.32|33
1624340030000|2021-06-22 05:33:50|1945.43|1932.43|1942.7|1929.7|1945.6|1932.6|1942.7|1929.7|39
1624340040000|2021-06-22 05:34:00|1942.82|1929.82|1944.29|1931.29|1944.57|1931.57|1942.45|1929.45|37
1624340050000|2021-06-22 05:34:10|1944.08|1931.08|1943.77|1930.77|1944.28|1931.28|1942.6|1929.6|38
1624340060000|2021-06-22 05:34:20|1943.84|1930.84|1944.02|1931.02|1945.97|1932.97|1943.84|1930.84|32
1624340070000|2021-06-22 05:34:30|1944.04|1931.04|1945.49|1932.49|1945.72|1932.72|1944.04|1931.04|30
1624340080000|2021-06-22 05:34:40|1945.39|1932.39|1945.7|1932.7|1945.81|1932.81|1945.16|1932.16|31
1624340090000|2021-06-22 05:34:50|1945.01|1932.01|1945.74|1932.74|1945.74|1932.74|1945|1932|23
1624340100000|2021-06-22 05:35:00|1945.62|1932.62|1945.69|1932.69|1945.69|1932.69|1945.49|1932.49|20
1624340110000|2021-06-22 05:35:10|1945.67|1932.67|1946.85|1933.85|1947.37|1934.37|1945.67|1932.67|29
1624340120000|2021-06-22 05:35:20|1946.81|1933.81|1944.66|1931.66|1946.81|1933.81|1944.55|1931.55|36
1624340130000|2021-06-22 05:35:30|1944.95|1931.95|1944.88|1931.88|1945.37|1932.37|1944.76|1931.76|28
1624340140000|2021-06-22 05:35:40|1944.76|1931.76|1945.34|1932.34|1945.54|1932.54|1944.76|1931.76|30
1624340150000|2021-06-22 05:35:50|1945.17|1932.17|1942.75|1929.75|1945.53|1932.53|1942.75|1929.75|35
1624340160000|2021-06-22 05:36:00|1942.64|1929.64|1943.45|1930.45|1943.46|1930.46|1942.16|1929.16|32
1624340170000|2021-06-22 05:36:10|1943.44|1930.44|1943.82|1930.82|1943.93|1930.93|1943.2|1930.2|33
1624340180000|2021-06-22 05:36:20|1943.83|1930.83|1945.3|1932.3|1945.31|1932.31|1943.83|1930.83|26
1624340190000|2021-06-22 05:36:30|1945.31|1932.31|1943.7|1930.7|1946.1|1933.1|1943.64|1930.64|27
1624340200000|2021-06-22 05:36:40|1943.67|1930.67|1943.95|1930.95|1944.11|1931.11|1943.49|1930.49|27
1624340210000|2021-06-22 05:36:50|1944.13|1931.13|1944.29|1931.29|1944.54|1931.54|1943.56|1930.56|28
1624340220000|2021-06-22 05:37:00|1944.33|1931.33|1944.85|1931.85|1944.94|1931.94|1944.2|1931.2|27
1624340230000|2021-06-22 05:37:10|1945.04|1932.04|1945.7|1932.7|1945.7|1932.7|1945.04|1932.04|32
1624340240000|2021-06-22 05:37:20|1945.69|1932.69|1945.94|1932.94|1946.55|1933.55|1945.69|1932.69|27
1624340250000|2021-06-22 05:37:30|1945.91|1932.91|1946.4|1933.4|1946.5|1933.5|1945.91|1932.91|20
1624340260000|2021-06-22 05:37:40|1946.41|1933.41|1946.78|1933.78|1946.87|1933.87|1946.13|1933.13|23
1624340270000|2021-06-22 05:37:50|1946.67|1933.67|1945.99|1932.99|1946.72|1933.72|1945.69|1932.69|23
1624340280000|2021-06-22 05:38:00|1945.79|1932.79|1946.1|1933.1|1946.41|1933.41|1945.65|1932.65|27
1624340290000|2021-06-22 05:38:10|1946|1933|1945.35|1932.35|1946.14|1933.14|1945.29|1932.29|28
1624340300000|2021-06-22 05:38:20|1945.34|1932.34|1945.2|1932.2|1945.64|1932.64|1945.03|1932.03|28
1624340310000|2021-06-22 05:38:30|1944.98|1931.98|1944.42|1931.42|1945.18|1932.18|1943.88|1930.88|32
1624340320000|2021-06-22 05:38:40|1944.41|1931.41|1944.55|1931.55|1944.61|1931.61|1944.33|1931.33|25
1624340330000|2021-06-22 05:38:50|1944.53|1931.53|1945.05|1932.05|1945.13|1932.13|1944.53|1931.53|29
1624340340000|2021-06-22 05:39:00|1945.06|1932.06|1945.19|1932.19|1945.19|1932.19|1944.97|1931.97|27
1624340350000|2021-06-22 05:39:10|1945.24|1932.24|1945.98|1932.98|1946.08|1933.08|1945.24|1932.24|33
1624340360000|2021-06-22 05:39:20|1946.06|1933.06|1945.03|1932.03|1946.07|1933.07|1945|1932|23
1624340370000|2021-06-22 05:39:30|1945.06|1932.06|1944.6|1931.6|1945.1|1932.1|1944.6|1931.6|15
1624340380000|2021-06-22 05:39:40|1944.62|1931.62|1943.07|1930.07|1945.25|1932.25|1942.57|1929.57|29
1624340390000|2021-06-22 05:39:50|1941.96|1928.96|1938.86|1925.86|1945.25|1932.25|1938.86|1925.86|37
1624340400000|2021-06-22 05:40:00|1938.9|1925.9|1940.5|1927.5|1940.5|1927.5|1938.28|1925.28|39
1624340410000|2021-06-22 05:40:10|1940.51|1927.51|1942.42|1929.42|1942.97|1929.97|1940.48|1927.48|31
1624340420000|2021-06-22 05:40:20|1942.55|1929.55|1942.02|1929.02|1942.88|1929.88|1941.18|1928.18|39
1624340430000|2021-06-22 05:40:30|1942.04|1929.04|1942.24|1929.24|1942.34|1929.34|1941.6|1928.6|33
1624340440000|2021-06-22 05:40:40|1942.16|1929.16|1942.74|1929.74|1942.74|1929.74|1942.16|1929.16|18
1624340450000|2021-06-22 05:40:50|1942.82|1929.82|1944.04|1931.04|1944.06|1931.06|1942.81|1929.81|30
1624340460000|2021-06-22 05:41:00|1944.09|1931.09|1944.45|1931.45|1944.45|1931.45|1944.09|1931.09|18
1624340470000|2021-06-22 05:41:10|1944.46|1931.46|1943.7|1930.7|1944.58|1931.58|1943.57|1930.57|17
1624340480000|2021-06-22 05:41:20|1943.6|1930.6|1944.49|1931.49|1944.56|1931.56|1943.56|1930.56|26
1624340490000|2021-06-22 05:41:30|1944.42|1931.42|1944.69|1931.69|1944.71|1931.71|1944.4|1931.4|24
1624340500000|2021-06-22 05:41:40|1944.66|1931.66|1944.6|1931.6|1944.67|1931.67|1944.59|1931.59|14
1624340510000|2021-06-22 05:41:50|1944.59|1931.59|1944.44|1931.44|1944.64|1931.64|1944.33|1931.33|26
1624340520000|2021-06-22 05:42:00|1944.31|1931.31|1944.9|1931.9|1945.06|1932.06|1943.81|1930.81|32
1624340530000|2021-06-22 05:42:10|1944.87|1931.87|1945.55|1932.55|1946|1933|1944.81|1931.81|33
1624340540000|2021-06-22 05:42:20|1945.52|1932.52|1945.87|1932.87|1945.93|1932.93|1945.52|1932.52|32
1624340550000|2021-06-22 05:42:30|1945.85|1932.85|1946.07|1933.07|1946.13|1933.13|1945.02|1932.02|33
1624340560000|2021-06-22 05:42:40|1946.05|1933.05|1946.22|1933.22|1946.31|1933.31|1945.73|1932.73|34
1624340570000|2021-06-22 05:42:50|1946.21|1933.21|1946.44|1933.44|1946.5|1933.5|1946.11|1933.11|34
1624340580000|2021-06-22 05:43:00|1946.45|1933.45|1946.15|1933.15|1946.52|1933.52|1945.97|1932.97|35
1624340590000|2021-06-22 05:43:10|1946.16|1933.16|1945.33|1932.33|1946.97|1933.97|1945.33|1932.33|32
1624340600000|2021-06-22 05:43:20|1945.39|1932.39|1946.19|1933.19|1946.25|1933.25|1945.3|1932.3|37
1624340610000|2021-06-22 05:43:30|1946.22|1933.22|1946.06|1933.06|1946.26|1933.26|1946.06|1933.06|19
1624340620000|2021-06-22 05:43:40|1945.94|1932.94|1945.38|1932.38|1945.94|1932.94|1945.36|1932.36|22
1624340630000|2021-06-22 05:43:50|1945.27|1932.27|1946.37|1933.37|1946.37|1933.37|1943.87|1930.87|36
1624340640000|2021-06-22 05:44:00|1946.34|1933.34|1944.72|1931.72|1947.44|1934.44|1944.72|1931.72|27
1624340650000|2021-06-22 05:44:10|1944.74|1931.74|1945.24|1932.24|1945.33|1932.33|1944.74|1931.74|33
1624340660000|2021-06-22 05:44:20|1945.2|1932.2|1945.28|1932.28|1945.32|1932.32|1944.71|1931.71|38
1624340670000|2021-06-22 05:44:30|1945.13|1932.13|1944.05|1931.05|1945.35|1932.35|1944.05|1931.05|30
1624340680000|2021-06-22 05:44:40|1944.02|1931.02|1944.07|1931.07|1944.14|1931.14|1944|1931|17
1624340690000|2021-06-22 05:44:50|1944.08|1931.08|1942.55|1929.55|1944.22|1931.22|1942.55|1929.55|29
1624340700000|2021-06-22 05:45:00|1942.62|1929.62|1943.85|1930.85|1943.94|1930.94|1942.36|1929.36|34
1624340710000|2021-06-22 05:45:10|1943.9|1930.9|1943.99|1930.99|1944.13|1931.13|1943.86|1930.86|27
1624340720000|2021-06-22 05:45:20|1944.02|1931.02|1943.99|1930.99|1944.81|1931.81|1943.85|1930.85|32
1624340730000|2021-06-22 05:45:30|1943.98|1930.98|1943.98|1930.98|1944.05|1931.05|1943.81|1930.81|27
1624340740000|2021-06-22 05:45:40|1944.03|1931.03|1944.65|1931.65|1945.91|1932.91|1944.03|1931.03|34
1624340750000|2021-06-22 05:45:50|1945.53|1932.53|1945.4|1932.4|1945.71|1932.71|1944.66|1931.66|29
1624340760000|2021-06-22 05:46:00|1945.39|1932.39|1946.08|1933.08|1946.11|1933.11|1945.36|1932.36|21
1624340770000|2021-06-22 05:46:10|1946.14|1933.14|1946.12|1933.12|1946.79|1933.79|1946.12|1933.12|28
1624340780000|2021-06-22 05:46:20|1946.14|1933.14|1945.83|1932.83|1946.48|1933.48|1945.71|1932.71|26
1624340790000|2021-06-22 05:46:30|1945.76|1932.76|1946.01|1933.01|1946.06|1933.06|1945.59|1932.59|26
1624340800000|2021-06-22 05:46:40|1946.03|1933.03|1946.8|1933.8|1946.81|1933.81|1946.03|1933.03|30
1624340810000|2021-06-22 05:46:50|1946.71|1933.71|1947.58|1934.58|1949.04|1936.04|1946.62|1933.62|36
1624340820000|2021-06-22 05:47:00|1947.6|1934.6|1948.21|1935.21|1948.22|1935.22|1947.58|1934.58|25
1624340830000|2021-06-22 05:47:10|1948.25|1935.25|1949.39|1936.39|1949.39|1936.39|1948.25|1935.25|34
1624340840000|2021-06-22 05:47:20|1949.3|1936.3|1949.97|1936.97|1950.31|1937.31|1949.29|1936.29|30
1624340850000|2021-06-22 05:47:30|1949.42|1936.42|1949.42|1936.42|1949.61|1936.61|1949.01|1936.01|35
1624340860000|2021-06-22 05:47:40|1949.37|1936.37|1949.49|1936.49|1949.61|1936.61|1949.07|1936.07|32
1624340870000|2021-06-22 05:47:50|1948.82|1935.82|1949.67|1936.67|1949.67|1936.67|1948.8|1935.8|28
1624340880000|2021-06-22 05:48:00|1949.68|1936.68|1948.88|1935.88|1949.68|1936.68|1948.84|1935.84|23
1624340890000|2021-06-22 05:48:10|1949.58|1936.58|1948.85|1935.85|1949.58|1936.58|1948.52|1935.52|35
1624340900000|2021-06-22 05:48:20|1948.62|1935.62|1949.56|1936.56|1949.93|1936.93|1948.62|1935.62|30
1624340910000|2021-06-22 05:48:30|1949.64|1936.64|1949.55|1936.55|1950.7|1937.7|1949.09|1936.09|32
1624340920000|2021-06-22 05:48:40|1949.68|1936.68|1948.81|1935.81|1949.75|1936.75|1948.7|1935.7|38
1624340930000|2021-06-22 05:48:50|1948.76|1935.76|1948.71|1935.71|1948.9|1935.9|1947.81|1934.81|34
1624340940000|2021-06-22 05:49:00|1948.73|1935.73|1947.36|1934.36|1948.81|1935.81|1947.36|1934.36|29
1624340950000|2021-06-22 05:49:10|1947.34|1934.34|1948.23|1935.23|1948.46|1935.46|1947.18|1934.18|35
1624340960000|2021-06-22 05:49:20|1948.17|1935.17|1948.63|1935.63|1948.92|1935.92|1948|1935|37
1624340970000|2021-06-22 05:49:30|1948.65|1935.65|1947.74|1934.74|1948.96|1935.96|1947.65|1934.65|35
1624340980000|2021-06-22 05:49:40|1947.66|1934.66|1947.56|1934.56|1948.38|1935.38|1947.49|1934.49|34
1624340990000|2021-06-22 05:49:50|1947.54|1934.54|1947.52|1934.52|1947.76|1934.76|1947.49|1934.49|29
1624341000000|2021-06-22 05:50:00|1947.59|1934.59|1948.85|1935.85|1949.3|1936.3|1947.59|1934.59|32
1624341010000|2021-06-22 05:50:10|1948.71|1935.71|1948.68|1935.68|1948.92|1935.92|1948.52|1935.52|18
1624341020000|2021-06-22 05:50:20|1948.7|1935.7|1948.69|1935.69|1948.83|1935.83|1948.62|1935.62|16
1624341030000|2021-06-22 05:50:30|1948.62|1935.62|1948.96|1935.96|1948.96|1935.96|1948.58|1935.58|7
1624341040000|2021-06-22 05:50:40|1948.95|1935.95|1948.93|1935.93|1948.97|1935.97|1948.92|1935.92|8
1624341050000|2021-06-22 05:50:50|1948.94|1935.94|1948.71|1935.71|1948.95|1935.95|1948.4|1935.4|22
1624341060000|2021-06-22 05:51:00|1948.7|1935.7|1947.36|1934.36|1948.85|1935.85|1947.33|1934.33|17
1624341070000|2021-06-22 05:51:10|1947.38|1934.38|1947.42|1934.42|1947.42|1934.42|1947.31|1934.31|11
1624341080000|2021-06-22 05:51:20|1947.3|1934.3|1947.25|1934.25|1947.35|1934.35|1947.25|1934.25|13
1624341090000|2021-06-22 05:51:30|1947.23|1934.23|1947.29|1934.29|1947.31|1934.31|1947.07|1934.07|16
1624341100000|2021-06-22 05:51:40|1947.17|1934.17|1947.19|1934.19|1947.29|1934.29|1947.07|1934.07|14
1624341110000|2021-06-22 05:51:50|1947.2|1934.2|1947.13|1934.13|1947.2|1934.2|1947.1|1934.1|12
1624341120000|2021-06-22 05:52:00|1947.16|1934.16|1947.23|1934.23|1947.3|1934.3|1947.13|1934.13|13
1624341130000|2021-06-22 05:52:10|1947.24|1934.24|1947.26|1934.26|1947.3|1934.3|1947.09|1934.09|13
1624341140000|2021-06-22 05:52:20|1947.24|1934.24|1947.34|1934.34|1947.34|1934.34|1947.22|1934.22|10
1624341150000|2021-06-22 05:52:30|1947.35|1934.35|1947.97|1934.97|1948.05|1935.05|1947.34|1934.34|20
1624341160000|2021-06-22 05:52:40|1947.93|1934.93|1948.03|1935.03|1948.03|1935.03|1947.42|1934.42|21
1624341170000|2021-06-22 05:52:50|1948.01|1935.01|1947.51|1934.51|1948.15|1935.15|1947.16|1934.16|25
1624341180000|2021-06-22 05:53:00|1947.5|1934.5|1947.29|1934.29|1948.08|1935.08|1946.82|1933.82|26
1624341190000|2021-06-22 05:53:10|1947.06|1934.06|1945.94|1932.94|1947.06|1934.06|1945.63|1932.63|37
1624341200000|2021-06-22 05:53:20|1946.11|1933.11|1946.55|1933.55|1946.57|1933.57|1945.68|1932.68|24
1624341210000|2021-06-22 05:53:30|1946.56|1933.56|1945.38|1932.38|1946.57|1933.57|1945.38|1932.38|15
1624341220000|2021-06-22 05:53:40|1945.39|1932.39|1944.74|1931.74|1945.39|1932.39|1944.52|1931.52|32
1624341230000|2021-06-22 05:53:50|1944.67|1931.67|1944.66|1931.66|1944.78|1931.78|1944.64|1931.64|26
1624341240000|2021-06-22 05:54:00|1944.67|1931.67|1944.3|1931.3|1944.81|1931.81|1944.3|1931.3|28
1624341250000|2021-06-22 05:54:10|1944.53|1931.53|1943.25|1930.25|1944.53|1931.53|1942.81|1929.81|33
1624341260000|2021-06-22 05:54:20|1943.21|1930.21|1940.12|1927.12|1943.24|1930.24|1940.01|1927.01|31
1624341270000|2021-06-22 05:54:30|1940.24|1927.24|1940.29|1927.29|1940.37|1927.37|1939.72|1926.72|36
1624341280000|2021-06-22 05:54:40|1940.25|1927.25|1939.57|1926.57|1940.48|1927.48|1939.21|1926.21|28
1624341290000|2021-06-22 05:54:50|1939.31|1926.31|1937.35|1924.35|1939.71|1926.71|1936.84|1923.84|32
1624341300000|2021-06-22 05:55:00|1937.83|1924.83|1939.87|1926.87|1939.96|1926.96|1937.45|1924.45|35
1624341310000|2021-06-22 05:55:10|1939.88|1926.88|1939.69|1926.69|1939.98|1926.98|1939.07|1926.07|27
1624341320000|2021-06-22 05:55:20|1939.68|1926.68|1940.13|1927.13|1940.13|1927.13|1939.5|1926.5|32
1624341330000|2021-06-22 05:55:30|1940.1|1927.1|1941.25|1928.25|1941.34|1928.34|1939.77|1926.77|35
1624341340000|2021-06-22 05:55:40|1941.27|1928.27|1942.17|1929.17|1942.23|1929.23|1940.5|1927.5|39
1624341350000|2021-06-22 05:55:50|1942.19|1929.19|1940.95|1927.95|1942.36|1929.36|1940.95|1927.95|38
1624341360000|2021-06-22 05:56:00|1940.78|1927.78|1940.78|1927.78|1941.04|1928.04|1939.83|1926.83|34
1624341370000|2021-06-22 05:56:10|1941.3|1928.3|1943.29|1930.29|1943.29|1930.29|1941.18|1928.18|38
1624341380000|2021-06-22 05:56:20|1943.19|1930.19|1945.11|1932.11|1945.38|1932.38|1943.05|1930.05|34
1624341390000|2021-06-22 05:56:30|1945|1932|1945.04|1932.04|1946.34|1933.34|1944.71|1931.71|34
1624341400000|2021-06-22 05:56:40|1945.01|1932.01|1944.14|1931.14|1945.01|1932.01|1944.07|1931.07|35
1624341410000|2021-06-22 05:56:50|1944.1|1931.1|1945.14|1932.14|1945.14|1932.14|1943.95|1930.95|17
1624341420000|2021-06-22 05:57:00|1945.12|1932.12|1943.7|1930.7|1945.16|1932.16|1943.7|1930.7|28
1624341430000|2021-06-22 05:57:10|1943.62|1930.62|1944.7|1931.7|1944.74|1931.74|1943.52|1930.52|28
1624341440000|2021-06-22 05:57:20|1944.74|1931.74|1946.88|1933.88|1947.4|1934.4|1944.74|1931.74|33
1624341450000|2021-06-22 05:57:30|1946.9|1933.9|1948.33|1935.33|1948.34|1935.34|1946.63|1933.63|39
1624341460000|2021-06-22 05:57:40|1948.23|1935.23|1947.33|1934.33|1948.26|1935.26|1946.78|1933.78|36
1624341470000|2021-06-22 05:57:50|1947.39|1934.39|1947.77|1934.77|1947.87|1934.87|1947.32|1934.32|33
1624341480000|2021-06-22 05:58:00|1947.82|1934.82|1947.67|1934.67|1949.16|1936.16|1947.53|1934.53|29
1624341490000|2021-06-22 05:58:10|1947.59|1934.59|1945.9|1932.9|1947.59|1934.59|1944.83|1931.83|37
1624341500000|2021-06-22 05:58:20|1945.51|1932.51|1945.35|1932.35|1946.38|1933.38|1945.35|1932.35|24
1624341510000|2021-06-22 05:58:30|1945.3|1932.3|1946.34|1933.34|1946.56|1933.56|1944.74|1931.74|35
1624341520000|2021-06-22 05:58:40|1946.36|1933.36|1946.15|1933.15|1947.33|1934.33|1946.04|1933.04|36
1624341530000|2021-06-22 05:58:50|1946.12|1933.12|1945.09|1932.09|1946.55|1933.55|1945.05|1932.05|33
1624341540000|2021-06-22 05:59:00|1945.07|1932.07|1945.14|1932.14|1945.14|1932.14|1944.83|1931.83|9
1624341550000|2021-06-22 05:59:10|1945.01|1932.01|1944.94|1931.94|1945.26|1932.26|1944.84|1931.84|23
1624341560000|2021-06-22 05:59:20|1945|1932|1945.63|1932.63|1945.71|1932.71|1944.93|1931.93|21
1624341570000|2021-06-22 05:59:30|1945.6|1932.6|1945.39|1932.39|1945.7|1932.7|1945.34|1932.34|21
1624341580000|2021-06-22 05:59:40|1945.34|1932.34|1945.71|1932.71|1946.11|1933.11|1945.31|1932.31|23
1624341590000|2021-06-22 05:59:50|1945.76|1932.76|1943.88|1930.88|1945.76|1932.76|1943.88|1930.88|31
1624341600000|2021-06-22 06:00:00|1943.87|1930.87|1944.79|1931.79|1944.91|1931.91|1943.87|1930.87|34
1624341610000|2021-06-22 06:00:10|1944.93|1931.93|1946.26|1933.26|1946.46|1933.46|1944.93|1931.93|35
1624341620000|2021-06-22 06:00:20|1946.22|1933.22|1946.69|1933.69|1946.69|1933.69|1945.4|1932.4|34
1624341630000|2021-06-22 06:00:30|1946.94|1933.94|1947.79|1934.79|1947.94|1934.94|1946.93|1933.93|25
1624341640000|2021-06-22 06:00:40|1947.81|1934.81|1948.41|1935.41|1948.8|1935.8|1947.78|1934.78|35
1624341650000|2021-06-22 06:00:50|1948.35|1935.35|1948.45|1935.45|1948.57|1935.57|1948.11|1935.11|28
1624341660000|2021-06-22 06:01:00|1948.43|1935.43|1947.44|1934.44|1948.6|1935.6|1947.32|1934.32|29
1624341670000|2021-06-22 06:01:10|1947.37|1934.37|1947.7|1934.7|1947.87|1934.87|1947.37|1934.37|34
1624341680000|2021-06-22 06:01:20|1947.8|1934.8|1949.02|1936.02|1949.02|1936.02|1947.68|1934.68|32
1624341690000|2021-06-22 06:01:30|1949.11|1936.11|1948.54|1935.54|1949.11|1936.11|1947.96|1934.96|24
1624341700000|2021-06-22 06:01:40|1948.35|1935.35|1949.23|1936.23|1949.32|1936.32|1948.35|1935.35|28
1624341710000|2021-06-22 06:01:50|1949.29|1936.29|1948.56|1935.56|1949.29|1936.29|1948.33|1935.33|23
1624341720000|2021-06-22 06:02:00|1948.47|1935.47|1948.6|1935.6|1948.63|1935.63|1948.47|1935.47|15
1624341730000|2021-06-22 06:02:10|1948.62|1935.62|1949.38|1936.38|1949.38|1936.38|1948.52|1935.52|18
1624341740000|2021-06-22 06:02:20|1949.36|1936.36|1949.6|1936.6|1949.97|1936.97|1949.26|1936.26|23
1624341750000|2021-06-22 06:02:30|1949.62|1936.62|1949.48|1936.48|1950.16|1937.16|1949.22|1936.22|22
1624341760000|2021-06-22 06:02:40|1949.46|1936.46|1948.76|1935.76|1949.46|1936.46|1948.53|1935.53|24
1624341770000|2021-06-22 06:02:50|1948.83|1935.83|1948.53|1935.53|1948.9|1935.9|1948.46|1935.46|28
1624341780000|2021-06-22 06:03:00|1948.43|1935.43|1948.82|1935.82|1948.82|1935.82|1948.32|1935.32|28
1624341790000|2021-06-22 06:03:10|1948.88|1935.88|1948.93|1935.93|1949.16|1936.16|1948.88|1935.88|27
1624341800000|2021-06-22 06:03:20|1948.94|1935.94|1948.72|1935.72|1949.28|1936.28|1948.55|1935.55|32
1624341810000|2021-06-22 06:03:30|1948.58|1935.58|1947.85|1934.85|1948.64|1935.64|1947.83|1934.83|29
1624341820000|2021-06-22 06:03:40|1948.04|1935.04|1947.9|1934.9|1948.19|1935.19|1947.4|1934.4|16
1624341830000|2021-06-22 06:03:50|1947.65|1934.65|1946.62|1933.62|1947.85|1934.85|1946.62|1933.62|20
1624341840000|2021-06-22 06:04:00|1946.61|1933.61|1946.26|1933.26|1947.22|1934.22|1946.26|1933.26|23
1624341850000|2021-06-22 06:04:10|1945.8|1932.8|1942.86|1929.86|1946.05|1933.05|1942.28|1929.28|26
1624341860000|2021-06-22 06:04:20|1942.64|1929.64|1942.35|1929.35|1944.27|1931.27|1941.96|1928.96|21
1624341870000|2021-06-22 06:04:30|1942.01|1929.01|1942.15|1929.15|1943.25|1930.25|1942.01|1929.01|31
1624341880000|2021-06-22 06:04:40|1942.19|1929.19|1941.48|1928.48|1942.19|1929.19|1941.05|1928.05|28
1624341890000|2021-06-22 06:04:50|1941.41|1928.41|1941.08|1928.08|1941.85|1928.85|1941.08|1928.08|31
1624341900000|2021-06-22 06:05:00|1941.12|1928.12|1939.97|1926.97|1941.12|1928.12|1939.95|1926.95|33
1624341910000|2021-06-22 06:05:10|1940.09|1927.09|1939.97|1926.97|1940.22|1927.22|1939.8|1926.8|28
1624341920000|2021-06-22 06:05:20|1939.99|1926.99|1940.47|1927.47|1940.6|1927.6|1939.88|1926.88|14
1624341930000|2021-06-22 06:05:30|1940.49|1927.49|1940.49|1927.49|1940.69|1927.69|1940.15|1927.15|22
1624341940000|2021-06-22 06:05:40|1940.41|1927.41|1940.62|1927.62|1940.63|1927.63|1940.37|1927.37|15
1624341950000|2021-06-22 06:05:50|1940.6|1927.6|1941.66|1928.66|1941.7|1928.7|1940.42|1927.42|23
1624341960000|2021-06-22 06:06:00|1941.65|1928.65|1940.73|1927.73|1941.65|1928.65|1940.73|1927.73|24
1624341970000|2021-06-22 06:06:10|1940.8|1927.8|1941.08|1928.08|1941.41|1928.41|1940.8|1927.8|25
1624341980000|2021-06-22 06:06:20|1941.09|1928.09|1940.82|1927.82|1941.16|1928.16|1940.82|1927.82|7
1624341990000|2021-06-22 06:06:30|1940.64|1927.64|1940.31|1927.31|1940.64|1927.64|1940.06|1927.06|35
1624342000000|2021-06-22 06:06:40|1940.38|1927.38|1942.44|1929.44|1942.44|1929.44|1940.33|1927.33|34
1624342010000|2021-06-22 06:06:50|1942.46|1929.46|1942.45|1929.45|1942.56|1929.56|1942|1929|33
1624342020000|2021-06-22 06:07:00|1942.44|1929.44|1943.14|1930.14|1943.37|1930.37|1942.44|1929.44|33
1624342030000|2021-06-22 06:07:10|1943.09|1930.09|1943.98|1930.98|1944.04|1931.04|1942.96|1929.96|28
1624342040000|2021-06-22 06:07:20|1944|1931|1942.99|1929.99|1944.1|1931.1|1942.9|1929.9|34
1624342050000|2021-06-22 06:07:30|1942.94|1929.94|1942.79|1929.79|1943.2|1930.2|1942.51|1929.51|31
1624342060000|2021-06-22 06:07:40|1942.75|1929.75|1943.28|1930.28|1943.28|1930.28|1942.75|1929.75|26
1624342070000|2021-06-22 06:07:50|1943.16|1930.16|1942.95|1929.95|1943.28|1930.28|1942.92|1929.92|27
1624342080000|2021-06-22 06:08:00|1942.98|1929.98|1941.02|1928.02|1943|1930|1940.76|1927.76|33
1624342090000|2021-06-22 06:08:10|1941.08|1928.08|1940.71|1927.71|1941.09|1928.09|1940.46|1927.46|28
1624342100000|2021-06-22 06:08:20|1940.63|1927.63|1940.53|1927.53|1940.87|1927.87|1940.41|1927.41|24
1624342110000|2021-06-22 06:08:30|1940.75|1927.75|1940.53|1927.53|1940.78|1927.78|1940.17|1927.17|26
1624342120000|2021-06-22 06:08:40|1940.42|1927.42|1940.75|1927.75|1940.75|1927.75|1938.76|1925.76|20
1624342130000|2021-06-22 06:08:50|1940.65|1927.65|1940.51|1927.51|1940.95|1927.95|1940.45|1927.45|20
1624342140000|2021-06-22 06:09:00|1940.45|1927.45|1939.91|1926.91|1940.62|1927.62|1939.85|1926.85|26
1624342150000|2021-06-22 06:09:10|1939.93|1926.93|1938.57|1925.57|1940.06|1927.06|1938.57|1925.57|29
1624342160000|2021-06-22 06:09:20|1938.53|1925.53|1938.66|1925.66|1938.86|1925.86|1938.53|1925.53|36
1624342170000|2021-06-22 06:09:30|1938.7|1925.7|1940.34|1927.34|1940.37|1927.37|1938.7|1925.7|32
1624342180000|2021-06-22 06:09:40|1940.13|1927.13|1940.23|1927.23|1940.36|1927.36|1940.13|1927.13|19
1624342190000|2021-06-22 06:09:50|1940.35|1927.35|1939.48|1926.48|1940.35|1927.35|1938.68|1925.68|30
1624342200000|2021-06-22 06:10:00|1939.67|1926.67|1939.57|1926.57|1939.79|1926.79|1939.26|1926.26|19
1624342210000|2021-06-22 06:10:10|1939.44|1926.44|1939.16|1926.16|1939.64|1926.64|1939.16|1926.16|21
1624342220000|2021-06-22 06:10:20|1939.03|1926.03|1939.06|1926.06|1939.25|1926.25|1937.2|1924.2|28
1624342230000|2021-06-22 06:10:30|1939.08|1926.08|1936.46|1923.46|1939.33|1926.33|1936.37|1923.37|33
1624342240000|2021-06-22 06:10:40|1936.64|1923.64|1936.75|1923.75|1936.75|1923.75|1936.41|1923.41|34
1624342250000|2021-06-22 06:10:50|1936.44|1923.44|1938.28|1925.28|1938.28|1925.28|1936.07|1923.07|33
1624342260000|2021-06-22 06:11:00|1938.27|1925.27|1937.68|1924.68|1938.27|1925.27|1937.67|1924.67|27
1624342270000|2021-06-22 06:11:10|1937.75|1924.75|1938.88|1925.88|1938.9|1925.9|1937.62|1924.62|31
1624342280000|2021-06-22 06:11:20|1938.89|1925.89|1939.85|1926.85|1939.85|1926.85|1938.82|1925.82|37
1624342290000|2021-06-22 06:11:30|1939.84|1926.84|1939.81|1926.81|1939.98|1926.98|1939.07|1926.07|28
1624342300000|2021-06-22 06:11:40|1939.82|1926.82|1939.9|1926.9|1939.97|1926.97|1939.63|1926.63|20
1624342310000|2021-06-22 06:11:50|1939.89|1926.89|1939.73|1926.73|1940.06|1927.06|1939.73|1926.73|26
1624342320000|2021-06-22 06:12:00|1939.8|1926.8|1939.74|1926.74|1940.06|1927.06|1939.34|1926.34|27
1624342330000|2021-06-22 06:12:10|1939.66|1926.66|1940.08|1927.08|1940.08|1927.08|1939.66|1926.66|24
1624342340000|2021-06-22 06:12:20|1939.9|1926.9|1939.94|1926.94|1939.94|1926.94|1939.76|1926.76|16
1624342350000|2021-06-22 06:12:30|1939.93|1926.93|1939.89|1926.89|1939.93|1926.93|1939.42|1926.42|29
1624342360000|2021-06-22 06:12:40|1939.83|1926.83|1939.46|1926.46|1940.62|1927.62|1939.46|1926.46|30
1624342370000|2021-06-22 06:12:50|1939.69|1926.69|1940.63|1927.63|1940.63|1927.63|1939.64|1926.64|29
1624342380000|2021-06-22 06:13:00|1940.73|1927.73|1940.87|1927.87|1941.69|1928.69|1940.59|1927.59|34
1624342390000|2021-06-22 06:13:10|1941.05|1928.05|1940.4|1927.4|1941.29|1928.29|1940.4|1927.4|33
1624342400000|2021-06-22 06:13:20|1940.35|1927.35|1939.48|1926.48|1940.35|1927.35|1939.45|1926.45|36
1624342410000|2021-06-22 06:13:30|1939.53|1926.53|1939.21|1926.21|1939.53|1926.53|1939|1926|33
1624342420000|2021-06-22 06:13:40|1939.18|1926.18|1939.12|1926.12|1939.42|1926.42|1939.1|1926.1|20
1624342430000|2021-06-22 06:13:50|1939.1|1926.1|1939.25|1926.25|1939.33|1926.33|1939.08|1926.08|28
1624342440000|2021-06-22 06:14:00|1939.31|1926.31|1937.88|1924.88|1939.82|1926.82|1937.85|1924.85|23
1624342450000|2021-06-22 06:14:10|1937.89|1924.89|1937.65|1924.65|1937.89|1924.89|1937.53|1924.53|20
1624342460000|2021-06-22 06:14:20|1937.66|1924.66|1937.86|1924.86|1937.86|1924.86|1937.61|1924.61|19
1624342470000|2021-06-22 06:14:30|1937.87|1924.87|1939.29|1926.29|1939.29|1926.29|1937.87|1924.87|19
1624342480000|2021-06-22 06:14:40|1939.34|1926.34|1939.31|1926.31|1939.41|1926.41|1938.97|1925.97|25
1624342490000|2021-06-22 06:14:50|1939.39|1926.39|1940.75|1927.75|1940.75|1927.75|1939.39|1926.39|32
1624342500000|2021-06-22 06:15:00|1940.77|1927.77|1941.68|1928.68|1941.8|1928.8|1940.76|1927.76|31
1624342510000|2021-06-22 06:15:10|1941.65|1928.65|1942.34|1929.34|1942.43|1929.43|1941.21|1928.21|29
1624342520000|2021-06-22 06:15:20|1942.45|1929.45|1943.21|1930.21|1943.21|1930.21|1942.32|1929.32|37
1624342530000|2021-06-22 06:15:30|1943.22|1930.22|1943.28|1930.28|1943.4|1930.4|1943.08|1930.08|34
1624342540000|2021-06-22 06:15:40|1943.27|1930.27|1943.17|1930.17|1943.3|1930.3|1942.62|1929.62|35
1624342550000|2021-06-22 06:15:50|1943.18|1930.18|1944.39|1931.39|1944.39|1931.39|1943.18|1930.18|31
1624342560000|2021-06-22 06:16:00|1944.42|1931.42|1944.76|1931.76|1945.99|1932.99|1944.26|1931.26|32
1624342570000|2021-06-22 06:16:10|1944.73|1931.73|1945.19|1932.19|1945.25|1932.25|1944.54|1931.54|33
1624342580000|2021-06-22 06:16:20|1945.23|1932.23|1945.87|1932.87|1946.84|1933.84|1945.22|1932.22|32
1624342590000|2021-06-22 06:16:30|1945.9|1932.9|1944.87|1931.87|1946.7|1933.7|1944.78|1931.78|28
1624342600000|2021-06-22 06:16:40|1944.88|1931.88|1946.74|1933.74|1946.74|1933.74|1944.87|1931.87|29
1624342610000|2021-06-22 06:16:50|1946.99|1933.99|1947.77|1934.77|1948.3|1935.3|1946.99|1933.99|29
1624342620000|2021-06-22 06:17:00|1947.71|1934.71|1949.34|1936.34|1949.34|1936.34|1947.37|1934.37|33
1624342630000|2021-06-22 06:17:10|1949.36|1936.36|1949.85|1936.85|1950.41|1937.41|1949.23|1936.23|33
1624342640000|2021-06-22 06:17:20|1949.86|1936.86|1948.3|1935.3|1949.86|1936.86|1948.27|1935.27|32
1624342650000|2021-06-22 06:17:30|1948.33|1935.33|1947.29|1934.29|1948.33|1935.33|1947.06|1934.06|33
1624342660000|2021-06-22 06:17:40|1947.32|1934.32|1946.29|1933.29|1947.4|1934.4|1946.22|1933.22|34
1624342670000|2021-06-22 06:17:50|1946.21|1933.21|1946.42|1933.42|1946.96|1933.96|1946.21|1933.21|33
1624342680000|2021-06-22 06:18:00|1946.37|1933.37|1945.78|1932.78|1946.37|1933.37|1945.38|1932.38|35
1624342690000|2021-06-22 06:18:10|1945.77|1932.77|1945|1932|1945.97|1932.97|1945|1932|22
1624342700000|2021-06-22 06:18:20|1945.06|1932.06|1946.93|1933.93|1947.21|1934.21|1945.06|1932.06|34
1624342710000|2021-06-22 06:18:30|1946.9|1933.9|1948.34|1935.34|1948.34|1935.34|1946.89|1933.89|34
1624342720000|2021-06-22 06:18:40|1948.37|1935.37|1947.65|1934.65|1948.9|1935.9|1947.4|1934.4|35
1624342730000|2021-06-22 06:18:50|1946.97|1933.97|1948.78|1935.78|1948.78|1935.78|1946.97|1933.97|38
1624342740000|2021-06-22 06:19:00|1948.65|1935.65|1949.05|1936.05|1949.41|1936.41|1948.6|1935.6|29
1624342750000|2021-06-22 06:19:10|1948.98|1935.98|1949.61|1936.61|1949.61|1936.61|1948.92|1935.92|29
1624342760000|2021-06-22 06:19:20|1949.64|1936.64|1950.43|1937.43|1950.43|1937.43|1949.44|1936.44|22
1624342770000|2021-06-22 06:19:30|1950.31|1937.31|1950.71|1937.71|1950.84|1937.84|1950.17|1937.17|26
1624342780000|2021-06-22 06:19:40|1950.73|1937.73|1950.97|1937.97|1950.98|1937.98|1950.12|1937.12|22
1624342790000|2021-06-22 06:19:50|1950.93|1937.93|1951.27|1938.27|1951.34|1938.34|1950.93|1937.93|12
1624342800000|2021-06-22 06:20:00|1951.28|1938.28|1951.08|1938.08|1951.78|1938.78|1950.94|1937.94|25
1624342810000|2021-06-22 06:20:10|1951.22|1938.22|1950.61|1937.61|1951.22|1938.22|1950.55|1937.55|18
1624342820000|2021-06-22 06:20:20|1950.6|1937.6|1950.28|1937.28|1950.81|1937.81|1950.04|1937.04|20
1624342830000|2021-06-22 06:20:30|1950.3|1937.3|1950.64|1937.64|1951.15|1938.15|1950.14|1937.14|20
1624342840000|2021-06-22 06:20:40|1950.79|1937.79|1948.66|1935.66|1950.83|1937.83|1948.66|1935.66|18
1624342850000|2021-06-22 06:20:50|1948.68|1935.68|1948.73|1935.73|1948.83|1935.83|1948.24|1935.24|37
1624342860000|2021-06-22 06:21:00|1948.59|1935.59|1950.33|1937.33|1950.39|1937.39|1948.55|1935.55|25
1624342870000|2021-06-22 06:21:10|1950.36|1937.36|1949.6|1936.6|1950.49|1937.49|1949.58|1936.58|31
1624342880000|2021-06-22 06:21:20|1949.56|1936.56|1948.83|1935.83|1949.56|1936.56|1948.65|1935.65|29
1624342890000|2021-06-22 06:21:30|1948.68|1935.68|1949.44|1936.44|1949.44|1936.44|1948.4|1935.4|32
1624342900000|2021-06-22 06:21:40|1949.42|1936.42|1949.81|1936.81|1949.94|1936.94|1949.13|1936.13|22
1624342910000|2021-06-22 06:21:50|1949.83|1936.83|1950.09|1937.09|1950.26|1937.26|1949.79|1936.79|27
1624342920000|2021-06-22 06:22:00|1950.08|1937.08|1949.87|1936.87|1950.38|1937.38|1949.87|1936.87|25
1624342930000|2021-06-22 06:22:10|1949.9|1936.9|1949.96|1936.96|1950.07|1937.07|1949.88|1936.88|11
1624342940000|2021-06-22 06:22:20|1950|1937|1950.11|1937.11|1950.14|1937.14|1950|1937|9
1624342950000|2021-06-22 06:22:30|1950.12|1937.12|1951.06|1938.06|1951.16|1938.16|1950.12|1937.12|27
1624342960000|2021-06-22 06:22:40|1951.14|1938.14|1951.99|1938.99|1951.99|1938.99|1951.03|1938.03|33
1624342970000|2021-06-22 06:22:50|1952.13|1939.13|1952.75|1939.75|1953.97|1940.97|1952.13|1939.13|36
1624342980000|2021-06-22 06:23:00|1952.74|1939.74|1952.61|1939.61|1952.97|1939.97|1952.5|1939.5|33
1624342990000|2021-06-22 06:23:10|1952.46|1939.46|1951.28|1938.28|1952.54|1939.54|1951.28|1938.28|31
1624343000000|2021-06-22 06:23:20|1951.32|1938.32|1952.65|1939.65|1952.66|1939.66|1951.28|1938.28|30
1624343010000|2021-06-22 06:23:30|1952.66|1939.66|1953.83|1940.83|1954.3|1941.3|1952.65|1939.65|36
1624343020000|2021-06-22 06:23:40|1953.78|1940.78|1955.3|1942.3|1955.3|1942.3|1953.71|1940.71|34
1624343030000|2021-06-22 06:23:50|1955.33|1942.33|1955.8|1942.8|1955.8|1942.8|1954.92|1941.92|30
1624343040000|2021-06-22 06:24:00|1955.79|1942.79|1956.38|1943.38|1956.74|1943.74|1955.76|1942.76|36
1624343050000|2021-06-22 06:24:10|1955.78|1942.78|1955.88|1942.88|1956.69|1943.69|1955.68|1942.68|35
1624343060000|2021-06-22 06:24:20|1956.01|1943.01|1956.59|1943.59|1956.63|1943.63|1955.68|1942.68|38
1624343070000|2021-06-22 06:24:30|1956.47|1943.47|1956.43|1943.43|1956.7|1943.7|1956.39|1943.39|19
1624343080000|2021-06-22 06:24:40|1956.42|1943.42|1956.22|1943.22|1956.6|1943.6|1956.04|1943.04|19
1624343090000|2021-06-22 06:24:50|1956.13|1943.13|1956.43|1943.43|1956.48|1943.48|1955.51|1942.51|31
1624343100000|2021-06-22 06:25:00|1956.23|1943.23|1956.31|1943.31|1956.51|1943.51|1956.17|1943.17|18
1624343110000|2021-06-22 06:25:10|1956.28|1943.28|1956.77|1943.77|1956.87|1943.87|1956.2|1943.2|32
1624343120000|2021-06-22 06:25:20|1956.86|1943.86|1957.31|1944.31|1957.31|1944.31|1956.59|1943.59|27
1624343130000|2021-06-22 06:25:30|1957.38|1944.38|1957.63|1944.63|1958.75|1945.75|1957.26|1944.26|33
1624343140000|2021-06-22 06:25:40|1957.75|1944.75|1957|1944|1957.76|1944.76|1957|1944|31
1624343150000|2021-06-22 06:25:50|1956.74|1943.74|1956.23|1943.23|1956.74|1943.74|1956.22|1943.22|27
1624343160000|2021-06-22 06:26:00|1956.29|1943.29|1954.36|1941.36|1956.48|1943.48|1954.36|1941.36|26
1624343170000|2021-06-22 06:26:10|1954.35|1941.35|1953.07|1940.07|1954.76|1941.76|1953.06|1940.06|28
1624343180000|2021-06-22 06:26:20|1953.15|1940.15|1954.51|1941.51|1954.84|1941.84|1953.08|1940.08|38
1624343190000|2021-06-22 06:26:30|1954.48|1941.48|1954.74|1941.74|1954.93|1941.93|1953.43|1940.43|38
1624343200000|2021-06-22 06:26:40|1954.67|1941.67|1954.37|1941.37|1954.89|1941.89|1954.37|1941.37|29
1624343210000|2021-06-22 06:26:50|1953.85|1940.85|1955.61|1942.61|1955.61|1942.61|1953.7|1940.7|26
1624343220000|2021-06-22 06:27:00|1955.5|1942.5|1954.98|1941.98|1956.63|1943.63|1954.9|1941.9|36
1624343230000|2021-06-22 06:27:10|1954.93|1941.93|1954.25|1941.25|1955|1942|1954.09|1941.09|33
1624343240000|2021-06-22 06:27:20|1954.29|1941.29|1953.64|1940.64|1954.32|1941.32|1953.64|1940.64|11
1624343250000|2021-06-22 06:27:30|1953.72|1940.72|1953.36|1940.36|1953.72|1940.72|1953.24|1940.24|17
1624343260000|2021-06-22 06:27:40|1953.47|1940.47|1953.65|1940.65|1953.68|1940.68|1953.23|1940.23|29
1624343270000|2021-06-22 06:27:50|1953.47|1940.47|1953.63|1940.63|1953.79|1940.79|1953.39|1940.39|25
1624343280000|2021-06-22 06:28:00|1953.65|1940.65|1953.12|1940.12|1953.77|1940.77|1953.07|1940.07|14
1624343290000|2021-06-22 06:28:10|1953.11|1940.11|1953.08|1940.08|1953.32|1940.32|1953.08|1940.08|13
1624343300000|2021-06-22 06:28:20|1951.37|1938.37|1951.25|1938.25|1951.96|1938.96|1951.23|1938.23|15
1624343310000|2021-06-22 06:28:30|1951.24|1938.24|1951.19|1938.19|1951.66|1938.66|1951.06|1938.06|26
1624343320000|2021-06-22 06:28:40|1951.2|1938.2|1950.45|1937.45|1951.96|1938.96|1950.45|1937.45|20
1624343330000|2021-06-22 06:28:50|1950.46|1937.46|1949.71|1936.71|1951.53|1938.53|1948.65|1935.65|27
1624343340000|2021-06-22 06:29:00|1949.57|1936.57|1949.28|1936.28|1949.57|1936.57|1949.28|1936.28|19
1624343350000|2021-06-22 06:29:10|1949.3|1936.3|1950.39|1937.39|1950.41|1937.41|1949.28|1936.28|36
1624343360000|2021-06-22 06:29:20|1950.4|1937.4|1950.96|1937.96|1950.96|1937.96|1950.38|1937.38|17
1624343370000|2021-06-22 06:29:30|1950.71|1937.71|1950.87|1937.87|1950.87|1937.87|1950.59|1937.59|16
1624343380000|2021-06-22 06:29:40|1950.88|1937.88|1950.62|1937.62|1950.88|1937.88|1950.39|1937.39|24
1624343390000|2021-06-22 06:29:50|1950.67|1937.67|1951.67|1938.67|1952.61|1939.61|1950.67|1937.67|25
1624343400000|2021-06-22 06:30:00|1951.6|1938.6|1953.32|1940.32|1953.32|1940.32|1951.6|1938.6|31
1624343410000|2021-06-22 06:30:10|1953.34|1940.34|1952.87|1939.87|1954.06|1941.06|1952.71|1939.71|35
1624343420000|2021-06-22 06:30:20|1952.88|1939.88|1952.7|1939.7|1953.04|1940.04|1952.66|1939.66|26
1624343430000|2021-06-22 06:30:30|1952.68|1939.68|1954.87|1941.87|1954.87|1941.87|1952.68|1939.68|32
1624343440000|2021-06-22 06:30:40|1954.88|1941.88|1955.74|1942.74|1955.98|1942.98|1954.85|1941.85|33
1624343450000|2021-06-22 06:30:50|1955.78|1942.78|1956.13|1943.13|1957.02|1944.02|1955.6|1942.6|35
1624343460000|2021-06-22 06:31:00|1956.22|1943.22|1955.75|1942.75|1956.34|1943.34|1955.75|1942.75|32
1624343470000|2021-06-22 06:31:10|1955.81|1942.81|1955.64|1942.64|1955.98|1942.98|1955.49|1942.49|21
1624343480000|2021-06-22 06:31:20|1955.66|1942.66|1955.26|1942.26|1955.68|1942.68|1955.11|1942.11|23
1624343490000|2021-06-22 06:31:30|1954.92|1941.92|1954.02|1941.02|1955.23|1942.23|1952.93|1939.93|27
1624343500000|2021-06-22 06:31:40|1954.36|1941.36|1950.91|1937.91|1954.36|1941.36|1950.38|1937.38|27
1624343510000|2021-06-22 06:31:50|1950.86|1937.86|1950.39|1937.39|1951.05|1938.05|1950.27|1937.27|31
1624343520000|2021-06-22 06:32:00|1950.37|1937.37|1949.77|1936.77|1950.37|1937.37|1948.68|1935.68|23
1624343530000|2021-06-22 06:32:10|1949.91|1936.91|1948.81|1935.81|1950.23|1937.23|1948.79|1935.79|31
1624343540000|2021-06-22 06:32:20|1948.82|1935.82|1948.52|1935.52|1949.07|1936.07|1948.49|1935.49|28
1624343550000|2021-06-22 06:32:30|1948.62|1935.62|1948.46|1935.46|1948.67|1935.67|1948.29|1935.29|30
1624343560000|2021-06-22 06:32:40|1948.37|1935.37|1949.69|1936.69|1950.06|1937.06|1948.37|1935.37|27
1624343570000|2021-06-22 06:32:50|1949.93|1936.93|1951.3|1938.3|1951.31|1938.31|1949.86|1936.86|22
1624343580000|2021-06-22 06:33:00|1951.15|1938.15|1950.11|1937.11|1951.15|1938.15|1950.11|1937.11|28
1624343590000|2021-06-22 06:33:10|1949.94|1936.94|1949.54|1936.54|1949.94|1936.94|1949.36|1936.36|28
1624343600000|2021-06-22 06:33:20|1949.56|1936.56|1950.81|1937.81|1950.81|1937.81|1949.56|1936.56|25
1624343610000|2021-06-22 06:33:30|1950.82|1937.82|1951.66|1938.66|1951.72|1938.72|1950.8|1937.8|31
1624343620000|2021-06-22 06:33:40|1951.62|1938.62|1952.63|1939.63|1952.63|1939.63|1951.52|1938.52|24
1624343630000|2021-06-22 06:33:50|1952.5|1939.5|1952.08|1939.08|1952.5|1939.5|1951.61|1938.61|24
1624343640000|2021-06-22 06:34:00|1951.66|1938.66|1952.01|1939.01|1952.05|1939.05|1951.62|1938.62|13
1624343650000|2021-06-22 06:34:10|1952|1939|1951.19|1938.19|1952|1939|1951.19|1938.19|14
1624343660000|2021-06-22 06:34:20|1951.27|1938.27|1950.58|1937.58|1951.35|1938.35|1950.58|1937.58|33
1624343670000|2021-06-22 06:34:30|1950.74|1937.74|1949.08|1936.08|1950.85|1937.85|1948.99|1935.99|28
1624343680000|2021-06-22 06:34:40|1949.07|1936.07|1948.21|1935.21|1949.32|1936.32|1948.15|1935.15|25
1624343690000|2021-06-22 06:34:50|1948.2|1935.2|1948.14|1935.14|1948.32|1935.32|1948.11|1935.11|30
1624343700000|2021-06-22 06:35:00|1948.21|1935.21|1947.83|1934.83|1948.59|1935.59|1947.82|1934.82|30
1624343710000|2021-06-22 06:35:10|1947.81|1934.81|1947.58|1934.58|1948.04|1935.04|1947.37|1934.37|29
1624343720000|2021-06-22 06:35:20|1947.67|1934.67|1947.47|1934.47|1947.76|1934.76|1947.31|1934.31|32
1624343730000|2021-06-22 06:35:30|1947.49|1934.49|1947.6|1934.6|1948.04|1935.04|1947.48|1934.48|28
1624343740000|2021-06-22 06:35:40|1947.52|1934.52|1947.49|1934.49|1947.86|1934.86|1947.18|1934.18|22
1624343750000|2021-06-22 06:35:50|1946.82|1933.82|1945.82|1932.82|1947.32|1934.32|1945.81|1932.81|34
1624343760000|2021-06-22 06:36:00|1945.85|1932.85|1946.86|1933.86|1947.02|1934.02|1945.83|1932.83|37
1624343770000|2021-06-22 06:36:10|1946.8|1933.8|1948.08|1935.08|1948.58|1935.58|1946.74|1933.74|34
1624343780000|2021-06-22 06:36:20|1948.14|1935.14|1948.03|1935.03|1948.66|1935.66|1948.03|1935.03|36
1624343790000|2021-06-22 06:36:30|1948.38|1935.38|1948.39|1935.39|1949.7|1936.7|1948.02|1935.02|29
1624343800000|2021-06-22 06:36:40|1948.87|1935.87|1951.78|1938.78|1952.64|1939.64|1948.39|1935.39|36
1624343810000|2021-06-22 06:36:50|1951.73|1938.73|1950.95|1937.95|1952.01|1939.01|1950.95|1937.95|33
1624343820000|2021-06-22 06:37:00|1950.89|1937.89|1949.39|1936.39|1951.02|1938.02|1949.39|1936.39|30
1624343830000|2021-06-22 06:37:10|1949.38|1936.38|1949.96|1936.96|1949.96|1936.96|1949.35|1936.35|20
1624343840000|2021-06-22 06:37:20|1949.95|1936.95|1949.92|1936.92|1949.97|1936.97|1949.81|1936.81|15
1624343850000|2021-06-22 06:37:30|1949.93|1936.93|1949.79|1936.79|1950.04|1937.04|1949.73|1936.73|20
1624343860000|2021-06-22 06:37:40|1949.91|1936.91|1949.51|1936.51|1950.01|1937.01|1949.51|1936.51|24
1624343870000|2021-06-22 06:37:50|1949.44|1936.44|1949.86|1936.86|1949.87|1936.87|1949.44|1936.44|13
1624343880000|2021-06-22 06:38:00|1949.68|1936.68|1949.87|1936.87|1950.09|1937.09|1949.55|1936.55|19
1624343890000|2021-06-22 06:38:10|1949.88|1936.88|1952.44|1939.44|1952.44|1939.44|1949.48|1936.48|29
1624343900000|2021-06-22 06:38:20|1952.38|1939.38|1953.86|1940.86|1953.86|1940.86|1951.47|1938.47|40
1624343910000|2021-06-22 06:38:30|1954.66|1941.66|1953.76|1940.76|1955.36|1942.36|1953.76|1940.76|37
1624343920000|2021-06-22 06:38:40|1953.73|1940.73|1952.7|1939.7|1953.79|1940.79|1952.62|1939.62|24
1624343930000|2021-06-22 06:38:50|1952.85|1939.85|1952.77|1939.77|1953.67|1940.67|1952.58|1939.58|17
1624343940000|2021-06-22 06:39:00|1952.86|1939.86|1952.56|1939.56|1953.59|1940.59|1952.45|1939.45|23
1624343950000|2021-06-22 06:39:10|1952.86|1939.86|1952.86|1939.86|1953.52|1940.52|1952.23|1939.23|17
1624343960000|2021-06-22 06:39:20|1953.36|1940.36|1953.01|1940.01|1953.49|1940.49|1951.31|1938.31|30
1624343970000|2021-06-22 06:39:30|1952.58|1939.58|1950.65|1937.65|1953.32|1940.32|1950.24|1937.24|24
1624343980000|2021-06-22 06:39:40|1950.63|1937.63|1948.45|1935.45|1951.36|1938.36|1947.98|1934.98|30
1624343990000|2021-06-22 06:39:50|1948.6|1935.6|1947.71|1934.71|1948.6|1935.6|1947.68|1934.68|33
1624344000000|2021-06-22 06:40:00|1947.75|1934.75|1947.61|1934.61|1947.89|1934.89|1947.52|1934.52|31
1624344010000|2021-06-22 06:40:10|1947.95|1934.95|1948.77|1935.77|1949.49|1936.49|1947.88|1934.88|34
1624344020000|2021-06-22 06:40:20|1948.78|1935.78|1948.75|1935.75|1949.79|1936.79|1948.68|1935.68|36
1624344030000|2021-06-22 06:40:30|1948.9|1935.9|1948.82|1935.82|1948.92|1935.92|1948.6|1935.6|30
1624344040000|2021-06-22 06:40:40|1948.87|1935.87|1948.64|1935.64|1948.87|1935.87|1948.55|1935.55|24
1624344050000|2021-06-22 06:40:50|1948.78|1935.78|1948.66|1935.66|1949.11|1936.11|1948.6|1935.6|31
1624344060000|2021-06-22 06:41:00|1948.64|1935.64|1948.62|1935.62|1948.81|1935.81|1948.54|1935.54|30
1624344070000|2021-06-22 06:41:10|1948.64|1935.64|1948.69|1935.69|1948.69|1935.69|1948.58|1935.58|13
1624344080000|2021-06-22 06:41:20|1948.12|1935.12|1948.14|1935.14|1948.15|1935.15|1947.97|1934.97|16
1624344090000|2021-06-22 06:41:30|1948.21|1935.21|1948.12|1935.12|1948.21|1935.21|1948.12|1935.12|5
1624344100000|2021-06-22 06:41:40|1948.06|1935.06|1948.17|1935.17|1948.2|1935.2|1948.06|1935.06|14
1624344110000|2021-06-22 06:41:50|1948.16|1935.16|1948.77|1935.77|1949.31|1936.31|1948.12|1935.12|29
1624344120000|2021-06-22 06:42:00|1948.75|1935.75|1948.12|1935.12|1948.82|1935.82|1948.12|1935.12|31
1624344130000|2021-06-22 06:42:10|1948.13|1935.13|1947.96|1934.96|1948.22|1935.22|1947.89|1934.89|17
1624344140000|2021-06-22 06:42:20|1947.97|1934.97|1948.06|1935.06|1948.06|1935.06|1947.64|1934.64|26
1624344150000|2021-06-22 06:42:30|1948.01|1935.01|1948.05|1935.05|1948.18|1935.18|1947.92|1934.92|20
1624344160000|2021-06-22 06:42:40|1947.98|1934.98|1947.9|1934.9|1948.18|1935.18|1947.9|1934.9|30
1624344170000|2021-06-22 06:42:50|1947.89|1934.89|1947.74|1934.74|1948.06|1935.06|1947.74|1934.74|30
1624344180000|2021-06-22 06:43:00|1947.77|1934.77|1948.16|1935.16|1950.41|1937.41|1947.77|1934.77|40
1624344190000|2021-06-22 06:43:10|1948.1|1935.1|1948.19|1935.19|1948.2|1935.2|1948.06|1935.06|14
1624344200000|2021-06-22 06:43:20|1948.17|1935.17|1948.15|1935.15|1948.3|1935.3|1947.95|1934.95|12
1624344210000|2021-06-22 06:43:30|1948.06|1935.06|1948.01|1935.01|1948.17|1935.17|1946.7|1933.7|14
1624344220000|2021-06-22 06:43:40|1948.02|1935.02|1948.06|1935.06|1948.21|1935.21|1947.84|1934.84|17
1624344230000|2021-06-22 06:43:50|1947.89|1934.89|1947.68|1934.68|1948.08|1935.08|1947.37|1934.37|18
1624344240000|2021-06-22 06:44:00|1947.5|1934.5|1947.38|1934.38|1947.5|1934.5|1947.23|1934.23|7
1624344250000|2021-06-22 06:44:10|1947.12|1934.12|1945.5|1932.5|1947.26|1934.26|1945.1|1932.1|26
1624344260000|2021-06-22 06:44:20|1945.39|1932.39|1944.92|1931.92|1945.4|1932.4|1944.92|1931.92|29
1624344270000|2021-06-22 06:44:30|1945.03|1932.03|1945.55|1932.55|1945.66|1932.66|1944.93|1931.93|35
1624344280000|2021-06-22 06:44:40|1945.51|1932.51|1945.33|1932.33|1945.8|1932.8|1945.33|1932.33|33
1624344290000|2021-06-22 06:44:50|1945.46|1932.46|1945.24|1932.24|1945.46|1932.46|1945.06|1932.06|19
1624344300000|2021-06-22 06:45:00|1945.15|1932.15|1945.48|1932.48|1945.48|1932.48|1944.67|1931.67|27
1624344310000|2021-06-22 06:45:10|1945.5|1932.5|1946.78|1933.78|1947.07|1934.07|1945.5|1932.5|31
1624344320000|2021-06-22 06:45:20|1946.69|1933.69|1946.33|1933.33|1946.69|1933.69|1946.31|1933.31|25
1624344330000|2021-06-22 06:45:30|1946.21|1933.21|1947.33|1934.33|1947.75|1934.75|1946.18|1933.18|33
1624344340000|2021-06-22 06:45:40|1947.38|1934.38|1947.91|1934.91|1947.91|1934.91|1947.05|1934.05|29
1624344350000|2021-06-22 06:45:50|1947.92|1934.92|1947.93|1934.93|1947.93|1934.93|1947.76|1934.76|19
1624344360000|2021-06-22 06:46:00|1947.92|1934.92|1947.81|1934.81|1947.93|1934.93|1947.81|1934.81|20
1624344370000|2021-06-22 06:46:10|1947.79|1934.79|1946.24|1933.24|1947.79|1934.79|1946.1|1933.1|37
1624344380000|2021-06-22 06:46:20|1946.25|1933.25|1945.37|1932.37|1946.25|1933.25|1945.37|1932.37|31
1624344390000|2021-06-22 06:46:30|1945.36|1932.36|1945.62|1932.62|1945.8|1932.8|1945.31|1932.31|32
1624344400000|2021-06-22 06:46:40|1945.59|1932.59|1945.31|1932.31|1945.63|1932.63|1944.99|1931.99|15
1624344410000|2021-06-22 06:46:50|1945.07|1932.07|1945.42|1932.42|1945.63|1932.63|1944.87|1931.87|29
1624344420000|2021-06-22 06:47:00|1945.29|1932.29|1944.94|1931.94|1945.29|1932.29|1944.71|1931.71|18
1624344430000|2021-06-22 06:47:10|1945.11|1932.11|1943.98|1930.98|1945.11|1932.11|1943.95|1930.95|23
1624344440000|2021-06-22 06:47:20|1943.96|1930.96|1944.09|1931.09|1944.23|1931.23|1943.76|1930.76|25
1624344450000|2021-06-22 06:47:30|1944.1|1931.1|1943.78|1930.78|1944.33|1931.33|1943.67|1930.67|29
1624344460000|2021-06-22 06:47:40|1943.75|1930.75|1942.16|1929.16|1943.82|1930.82|1941.34|1928.34|33
1624344470000|2021-06-22 06:47:50|1942.18|1929.18|1941.49|1928.49|1942.23|1929.23|1941.45|1928.45|32
1624344480000|2021-06-22 06:48:00|1941.57|1928.57|1942.66|1929.66|1942.66|1929.66|1941.57|1928.57|22
1624344490000|2021-06-22 06:48:10|1942.68|1929.68|1942.89|1929.89|1943.08|1930.08|1942.67|1929.67|23
1624344500000|2021-06-22 06:48:20|1943.02|1930.02|1942.98|1929.98|1943.13|1930.13|1942.78|1929.78|19
1624344510000|2021-06-22 06:48:30|1943.15|1930.15|1942.92|1929.92|1943.15|1930.15|1942.85|1929.85|21
1624344520000|2021-06-22 06:48:40|1942.94|1929.94|1943.03|1930.03|1943.12|1930.12|1942.87|1929.87|24
1624344530000|2021-06-22 06:48:50|1943.1|1930.1|1943.15|1930.15|1943.22|1930.22|1942.99|1929.99|13
1624344540000|2021-06-22 06:49:00|1943|1930|1942.97|1929.97|1943.07|1930.07|1942.86|1929.86|15
1624344550000|2021-06-22 06:49:10|1942.94|1929.94|1940.13|1927.13|1943.15|1930.15|1940.11|1927.11|25
1624344560000|2021-06-22 06:49:20|1940.1|1927.1|1940|1927|1940.21|1927.21|1939.85|1926.85|18
1624344570000|2021-06-22 06:49:30|1940.09|1927.09|1939.94|1926.94|1940.09|1927.09|1939.86|1926.86|24
1624344580000|2021-06-22 06:49:40|1939.85|1926.85|1940.18|1927.18|1940.18|1927.18|1939.83|1926.83|26
1624344590000|2021-06-22 06:49:50|1940.28|1927.28|1939.88|1926.88|1940.79|1927.79|1939.86|1926.86|33
1624344600000|2021-06-22 06:50:00|1939.9|1926.9|1939.85|1926.85|1940.14|1927.14|1939.81|1926.81|29
1624344610000|2021-06-22 06:50:10|1939.72|1926.72|1939.04|1926.04|1940.14|1927.14|1939.04|1926.04|12
1624344620000|2021-06-22 06:50:20|1939.18|1926.18|1938.33|1925.33|1939.5|1926.5|1938.33|1925.33|34
1624344630000|2021-06-22 06:50:30|1938.25|1925.25|1940.38|1927.38|1940.38|1927.38|1938.25|1925.25|31
1624344640000|2021-06-22 06:50:40|1940.28|1927.28|1942.04|1929.04|1942.08|1929.08|1940.24|1927.24|34
1624344650000|2021-06-22 06:50:50|1942.23|1929.23|1942.57|1929.57|1942.66|1929.66|1941.84|1928.84|26
1624344660000|2021-06-22 06:51:00|1942.56|1929.56|1942.65|1929.65|1942.65|1929.65|1942.46|1929.46|26
1624344670000|2021-06-22 06:51:10|1942.63|1929.63|1942.68|1929.68|1942.68|1929.68|1942.62|1929.62|11
1624344680000|2021-06-22 06:51:20|1942.69|1929.69|1943.15|1930.15|1943.15|1930.15|1942.58|1929.58|25
1624344690000|2021-06-22 06:51:30|1943.46|1930.46|1944.05|1931.05|1944.09|1931.09|1943.4|1930.4|27
1624344700000|2021-06-22 06:51:40|1943.97|1930.97|1943.64|1930.64|1943.98|1930.98|1943.46|1930.46|29
1624344710000|2021-06-22 06:51:50|1943.65|1930.65|1944.46|1931.46|1944.53|1931.53|1943.65|1930.65|25
1624344720000|2021-06-22 06:52:00|1944.49|1931.49|1946.26|1933.26|1946.26|1933.26|1944.43|1931.43|31
1624344730000|2021-06-22 06:52:10|1946.39|1933.39|1946.47|1933.47|1946.96|1933.96|1946.03|1933.03|35
1624344740000|2021-06-22 06:52:20|1946.46|1933.46|1946.45|1933.45|1946.52|1933.52|1946.16|1933.16|34
1624344750000|2021-06-22 06:52:30|1946.39|1933.39|1946.58|1933.58|1946.78|1933.78|1946.39|1933.39|18
1624344760000|2021-06-22 06:52:40|1946.64|1933.64|1946.63|1933.63|1946.64|1933.64|1946.47|1933.47|25
1624344770000|2021-06-22 06:52:50|1946.71|1933.71|1946.38|1933.38|1946.78|1933.78|1946.32|1933.32|19
1624344780000|2021-06-22 06:53:00|1946.39|1933.39|1946.28|1933.28|1946.43|1933.43|1946.24|1933.24|16
1624344790000|2021-06-22 06:53:10|1946.35|1933.35|1946.35|1933.35|1946.35|1933.35|1945.96|1932.96|26
1624344800000|2021-06-22 06:53:20|1946.48|1933.48|1947.92|1934.92|1947.92|1934.92|1946.48|1933.48|27
1624344810000|2021-06-22 06:53:30|1947.88|1934.88|1951.2|1938.2|1951.32|1938.32|1947.87|1934.87|33
1624344820000|2021-06-22 06:53:40|1951|1938|1950.62|1937.62|1951.35|1938.35|1950.28|1937.28|36
1624344830000|2021-06-22 06:53:50|1951.04|1938.04|1950.93|1937.93|1951.12|1938.12|1950.14|1937.14|38
1624344840000|2021-06-22 06:54:00|1951|1938|1952.12|1939.12|1952.39|1939.39|1950.46|1937.46|40
1624344850000|2021-06-22 06:54:10|1952.11|1939.11|1952.46|1939.46|1952.55|1939.55|1951.74|1938.74|28
1624344860000|2021-06-22 06:54:20|1952.41|1939.41|1952.56|1939.56|1952.66|1939.66|1951.86|1938.86|27
1624344870000|2021-06-22 06:54:30|1952.6|1939.6|1952.13|1939.13|1952.6|1939.6|1951.94|1938.94|25
1624344880000|2021-06-22 06:54:40|1951.8|1938.8|1953.11|1940.11|1953.11|1940.11|1951.68|1938.68|31
1624344890000|2021-06-22 06:54:50|1953.12|1940.12|1953.13|1940.13|1953.73|1940.73|1953.07|1940.07|29
1624344900000|2021-06-22 06:55:00|1953.15|1940.15|1952.68|1939.68|1953.19|1940.19|1952.64|1939.64|21
1624344910000|2021-06-22 06:55:10|1952.99|1939.99|1951.8|1938.8|1952.99|1939.99|1951.75|1938.75|36
1624344920000|2021-06-22 06:55:20|1951.77|1938.77|1951.92|1938.92|1952.78|1939.78|1951.75|1938.75|32
1624344930000|2021-06-22 06:55:30|1951.81|1938.81|1951.72|1938.72|1951.98|1938.98|1951.6|1938.6|31
1624344940000|2021-06-22 06:55:40|1951.74|1938.74|1952.1|1939.1|1952.19|1939.19|1951.74|1938.74|29
1624344950000|2021-06-22 06:55:50|1952.11|1939.11|1950.84|1937.84|1952.21|1939.21|1950.84|1937.84|30
1624344960000|2021-06-22 06:56:00|1951|1938|1952.03|1939.03|1952.03|1939.03|1950.57|1937.57|29
1624344970000|2021-06-22 06:56:10|1952.07|1939.07|1952.3|1939.3|1952.31|1939.31|1951.48|1938.48|37
1624344980000|2021-06-22 06:56:20|1952.23|1939.23|1950.81|1937.81|1952.23|1939.23|1950.79|1937.79|29
1624344990000|2021-06-22 06:56:30|1950.88|1937.88|1951|1938|1951.03|1938.03|1950.81|1937.81|24
1624345000000|2021-06-22 06:56:40|1950.81|1937.81|1949.53|1936.53|1950.81|1937.81|1949.41|1936.41|25
1624345010000|2021-06-22 06:56:50|1949.7|1936.7|1949.63|1936.63|1949.98|1936.98|1949.43|1936.43|27
1624345020000|2021-06-22 06:57:00|1949.66|1936.66|1950.44|1937.44|1950.45|1937.45|1949.56|1936.56|23
1624345030000|2021-06-22 06:57:10|1950.6|1937.6|1950.26|1937.26|1950.7|1937.7|1950.16|1937.16|26
1624345040000|2021-06-22 06:57:20|1950.31|1937.31|1949.74|1936.74|1950.69|1937.69|1949.72|1936.72|17
1624345050000|2021-06-22 06:57:30|1949.86|1936.86|1950.42|1937.42|1950.44|1937.44|1949.83|1936.83|12
1624345060000|2021-06-22 06:57:40|1950.4|1937.4|1951.52|1938.52|1951.52|1938.52|1950.02|1937.02|16
1624345070000|2021-06-22 06:57:50|1951.44|1938.44|1951.49|1938.49|1951.54|1938.54|1950.63|1937.63|24
1624345080000|2021-06-22 06:58:00|1951.52|1938.52|1952.48|1939.48|1952.48|1939.48|1951.38|1938.38|28
1624345090000|2021-06-22 06:58:10|1952.49|1939.49|1951.79|1938.79|1952.55|1939.55|1951.57|1938.57|28
1624345100000|2021-06-22 06:58:20|1951.84|1938.84|1951.83|1938.83|1952.1|1939.1|1951.55|1938.55|24
1624345110000|2021-06-22 06:58:30|1951.78|1938.78|1951.85|1938.85|1952.02|1939.02|1951.67|1938.67|24
1624345120000|2021-06-22 06:58:40|1951.8|1938.8|1951.79|1938.79|1951.8|1938.8|1951.55|1938.55|22
1624345130000|2021-06-22 06:58:50|1951.77|1938.77|1952.09|1939.09|1952.18|1939.18|1951.77|1938.77|14
1624345140000|2021-06-22 06:59:00|1951.95|1938.95|1952.49|1939.49|1952.49|1939.49|1951.87|1938.87|18
1624345150000|2021-06-22 06:59:10|1952.55|1939.55|1952.77|1939.77|1952.78|1939.78|1952.07|1939.07|26
1624345160000|2021-06-22 06:59:20|1952.88|1939.88|1952.4|1939.4|1953.04|1940.04|1952.35|1939.35|17
1624345170000|2021-06-22 06:59:30|1952.57|1939.57|1956.3|1943.3|1956.3|1943.3|1952.57|1939.57|34
1624345180000|2021-06-22 06:59:40|1956.4|1943.4|1956.56|1943.56|1957.21|1944.21|1955.7|1942.7|37
1624345190000|2021-06-22 06:59:50|1956.97|1943.97|1956.75|1943.75|1957.35|1944.35|1956.73|1943.73|34
1624345200000|2021-06-22 07:00:00|1956.78|1943.78|1956.31|1943.31|1957.04|1944.04|1956.31|1943.31|31
1624345210000|2021-06-22 07:00:10|1956.22|1943.22|1956|1943|1956.51|1943.51|1955.97|1942.97|22
1624345220000|2021-06-22 07:00:20|1956.01|1943.01|1956.04|1943.04|1956.35|1943.35|1955.94|1942.94|22
1624345230000|2021-06-22 07:00:30|1956.05|1943.05|1956.2|1943.2|1956.35|1943.35|1955.87|1942.87|19
1624345240000|2021-06-22 07:00:40|1956.22|1943.22|1956.45|1943.45|1956.54|1943.54|1956.15|1943.15|13
1624345250000|2021-06-22 07:00:50|1956.39|1943.39|1955.59|1942.59|1956.68|1943.68|1955.35|1942.35|21
1624345260000|2021-06-22 07:01:00|1955.65|1942.65|1955.55|1942.55|1955.65|1942.65|1954.94|1941.94|25
1624345270000|2021-06-22 07:01:10|1955.6|1942.6|1955.33|1942.33|1955.6|1942.6|1955.19|1942.19|16
1624345280000|2021-06-22 07:01:20|1955.31|1942.31|1955.58|1942.58|1955.61|1942.61|1955.26|1942.26|25
1624345290000|2021-06-22 07:01:30|1955.6|1942.6|1955.64|1942.64|1955.65|1942.65|1955.44|1942.44|19
1624345300000|2021-06-22 07:01:40|1955.63|1942.63|1955.72|1942.72|1955.74|1942.74|1955.61|1942.61|13
1624345310000|2021-06-22 07:01:50|1955.67|1942.67|1955.68|1942.68|1955.68|1942.68|1955.45|1942.45|14
1624345320000|2021-06-22 07:02:00|1955.69|1942.69|1956.88|1943.88|1956.88|1943.88|1955.62|1942.62|27
1624345330000|2021-06-22 07:02:10|1956.91|1943.91|1957.29|1944.29|1957.29|1944.29|1956.91|1943.91|10
1624345340000|2021-06-22 07:02:20|1957.31|1944.31|1958.92|1945.92|1959.04|1946.04|1957.31|1944.31|34
1624345350000|2021-06-22 07:02:30|1958.91|1945.91|1960.33|1947.33|1960.58|1947.58|1958.86|1945.86|34
1624345360000|2021-06-22 07:02:40|1960.36|1947.36|1960.63|1947.63|1960.81|1947.81|1960.36|1947.36|21
1624345370000|2021-06-22 07:02:50|1960.57|1947.57|1961.21|1948.21|1961.36|1948.36|1960.55|1947.55|22
1624345380000|2021-06-22 07:03:00|1961.25|1948.25|1960.73|1947.73|1961.26|1948.26|1960.3|1947.3|29
1624345390000|2021-06-22 07:03:10|1960.81|1947.81|1961.53|1948.53|1961.57|1948.57|1960.8|1947.8|32
1624345400000|2021-06-22 07:03:20|1961.5|1948.5|1961.96|1948.96|1961.96|1948.96|1961.23|1948.23|15
1624345410000|2021-06-22 07:03:30|1961.92|1948.92|1962.6|1949.6|1962.64|1949.64|1961.84|1948.84|17
1624345420000|2021-06-22 07:03:40|1962.73|1949.73|1962.21|1949.21|1962.76|1949.76|1961.39|1948.39|32
1624345430000|2021-06-22 07:03:50|1962.31|1949.31|1961.31|1948.31|1962.31|1949.31|1961.31|1948.31|23
1624345440000|2021-06-22 07:04:00|1961.1|1948.1|1961.01|1948.01|1961.12|1948.12|1960.7|1947.7|33
1624345450000|2021-06-22 07:04:10|1961.04|1948.04|1960.55|1947.55|1961.05|1948.05|1960.51|1947.51|21
1624345460000|2021-06-22 07:04:20|1960.52|1947.52|1960.29|1947.29|1960.66|1947.66|1960.29|1947.29|24
1624345470000|2021-06-22 07:04:30|1960.31|1947.31|1960.29|1947.29|1960.54|1947.54|1960.05|1947.05|23
1624345480000|2021-06-22 07:04:40|1960.5|1947.5|1959.98|1946.98|1960.66|1947.66|1959.78|1946.78|23
1624345490000|2021-06-22 07:04:50|1960.18|1947.18|1959.93|1946.93|1960.32|1947.32|1959.61|1946.61|19
1624345500000|2021-06-22 07:05:00|1959.68|1946.68|1959.42|1946.42|1960.12|1947.12|1959.25|1946.25|25
1624345510000|2021-06-22 07:05:10|1959.38|1946.38|1956.34|1943.34|1959.38|1946.38|1956.21|1943.21|22
1624345520000|2021-06-22 07:05:20|1956.35|1943.35|1956.08|1943.08|1956.35|1943.35|1955.8|1942.8|33
1624345530000|2021-06-22 07:05:30|1955.96|1942.96|1955.83|1942.83|1956.06|1943.06|1955.59|1942.59|24
1624345540000|2021-06-22 07:05:40|1955.92|1942.92|1955.65|1942.65|1955.98|1942.98|1955.39|1942.39|24
1624345550000|2021-06-22 07:05:50|1955.34|1942.34|1955.52|1942.52|1955.77|1942.77|1955.33|1942.33|29
1624345560000|2021-06-22 07:06:00|1955.47|1942.47|1955.41|1942.41|1955.81|1942.81|1955.26|1942.26|23
1624345570000|2021-06-22 07:06:10|1955.4|1942.4|1954.89|1941.89|1955.64|1942.64|1954.68|1941.68|18
1624345580000|2021-06-22 07:06:20|1954.9|1941.9|1954.89|1941.89|1955.02|1942.02|1954.44|1941.44|23
1624345590000|2021-06-22 07:06:30|1954.93|1941.93|1954.54|1941.54|1954.93|1941.93|1954.28|1941.28|22
1624345600000|2021-06-22 07:06:40|1954.28|1941.28|1951.44|1938.44|1954.28|1941.28|1951.44|1938.44|33
1624345610000|2021-06-22 07:06:50|1951.34|1938.34|1952.07|1939.07|1952.17|1939.17|1950.99|1937.99|21
1624345620000|2021-06-22 07:07:00|1951.78|1938.78|1952.16|1939.16|1952.27|1939.27|1950.86|1937.86|35
1624345630000|2021-06-22 07:07:10|1952.26|1939.26|1952.13|1939.13|1952.26|1939.26|1951.8|1938.8|26
1624345640000|2021-06-22 07:07:20|1951.88|1938.88|1952.28|1939.28|1952.28|1939.28|1951.71|1938.71|28
1624345650000|2021-06-22 07:07:30|1952.04|1939.04|1951.29|1938.29|1952.29|1939.29|1951.29|1938.29|18
1624345660000|2021-06-22 07:07:40|1951.3|1938.3|1950.86|1937.86|1951.3|1938.3|1950.74|1937.74|23
1624345670000|2021-06-22 07:07:50|1950.84|1937.84|1951.41|1938.41|1951.42|1938.42|1950.84|1937.84|14
1624345680000|2021-06-22 07:08:00|1951.43|1938.43|1950.88|1937.88|1951.43|1938.43|1950.64|1937.64|23
1624345690000|2021-06-22 07:08:10|1950.81|1937.81|1950.43|1937.43|1950.88|1937.88|1950.42|1937.42|18
1624345700000|2021-06-22 07:08:20|1950.51|1937.51|1951|1938|1951.21|1938.21|1950.33|1937.33|25
1624345710000|2021-06-22 07:08:30|1950.93|1937.93|1950.23|1937.23|1950.93|1937.93|1950.23|1937.23|31
1624345720000|2021-06-22 07:08:40|1950.16|1937.16|1950.49|1937.49|1950.49|1937.49|1950.14|1937.14|29
1624345730000|2021-06-22 07:08:50|1950.55|1937.55|1950.76|1937.76|1951.22|1938.22|1950.54|1937.54|29
1624345740000|2021-06-22 07:09:00|1950.88|1937.88|1950.55|1937.55|1950.88|1937.88|1950.45|1937.45|30
1624345750000|2021-06-22 07:09:10|1950.54|1937.54|1951.04|1938.04|1951.12|1938.12|1950.51|1937.51|33
1624345760000|2021-06-22 07:09:20|1950.97|1937.97|1950.42|1937.42|1950.98|1937.98|1950.39|1937.39|31
1624345770000|2021-06-22 07:09:30|1950.43|1937.43|1949.71|1936.71|1950.45|1937.45|1949.65|1936.65|35
1624345780000|2021-06-22 07:09:40|1949.65|1936.65|1947.68|1934.68|1949.89|1936.89|1947.68|1934.68|37
1624345790000|2021-06-22 07:09:50|1947.78|1934.78|1947.12|1934.12|1947.78|1934.78|1946.15|1933.15|38
1624345800000|2021-06-22 07:10:00|1947.25|1934.25|1946.18|1933.18|1947.25|1934.25|1945.22|1932.22|38
1624345810000|2021-06-22 07:10:10|1945.84|1932.84|1945.74|1932.74|1946.11|1933.11|1945.7|1932.7|26
1624345820000|2021-06-22 07:10:20|1945.86|1932.86|1945.66|1932.66|1945.86|1932.86|1945.42|1932.42|33
1624345830000|2021-06-22 07:10:30|1945.69|1932.69|1945.37|1932.37|1946.06|1933.06|1945.37|1932.37|25
1624345840000|2021-06-22 07:10:40|1945.47|1932.47|1945.68|1932.68|1945.88|1932.88|1945.4|1932.4|19
1624345850000|2021-06-22 07:10:50|1945.56|1932.56|1945.47|1932.47|1945.71|1932.71|1945.22|1932.22|18
1624345860000|2021-06-22 07:11:00|1945.43|1932.43|1945.49|1932.49|1945.6|1932.6|1945.39|1932.39|12
1624345870000|2021-06-22 07:11:10|1945.6|1932.6|1944.89|1931.89|1945.61|1932.61|1944.89|1931.89|20
1624345880000|2021-06-22 07:11:20|1944.91|1931.91|1944.76|1931.76|1945.05|1932.05|1944.49|1931.49|29
1624345890000|2021-06-22 07:11:30|1944.82|1931.82|1944.66|1931.66|1944.82|1931.82|1944.43|1931.43|24
1624345900000|2021-06-22 07:11:40|1944.57|1931.57|1945.19|1932.19|1945.19|1932.19|1944.57|1931.57|19
1624345910000|2021-06-22 07:11:50|1945.11|1932.11|1945.34|1932.34|1945.34|1932.34|1944.98|1931.98|14
1624345920000|2021-06-22 07:12:00|1945.22|1932.22|1945.35|1932.35|1945.35|1932.35|1945.09|1932.09|17
1624345930000|2021-06-22 07:12:10|1945.34|1932.34|1946.05|1933.05|1946.05|1933.05|1945.33|1932.33|16
1624345940000|2021-06-22 07:12:20|1946.01|1933.01|1948.95|1935.95|1948.95|1935.95|1946.01|1933.01|26
1624345950000|2021-06-22 07:12:30|1949.14|1936.14|1949.87|1936.87|1950.03|1937.03|1948.77|1935.77|26
1624345960000|2021-06-22 07:12:40|1949.75|1936.75|1949.38|1936.38|1949.82|1936.82|1949.33|1936.33|18
1624345970000|2021-06-22 07:12:50|1949.43|1936.43|1949.48|1936.48|1949.48|1936.48|1949.34|1936.34|10
1624345980000|2021-06-22 07:13:00|1949.45|1936.45|1948.89|1935.89|1949.45|1936.45|1948.87|1935.87|17
1624345990000|2021-06-22 07:13:10|1948.87|1935.87|1949.27|1936.27|1949.45|1936.45|1948.79|1935.79|27
1624346000000|2021-06-22 07:13:20|1949.24|1936.24|1948.77|1935.77|1949.24|1936.24|1948.51|1935.51|23
1624346010000|2021-06-22 07:13:30|1948.76|1935.76|1948.87|1935.87|1948.95|1935.95|1948.66|1935.66|22
1624346020000|2021-06-22 07:13:40|1948.68|1935.68|1946.9|1933.9|1948.92|1935.92|1946.42|1933.42|27
1624346030000|2021-06-22 07:13:50|1946.93|1933.93|1947.64|1934.64|1947.67|1934.67|1946.93|1933.93|29
1624346040000|2021-06-22 07:14:00|1947.67|1934.67|1947.2|1934.2|1947.91|1934.91|1947.2|1934.2|21
1624346050000|2021-06-22 07:14:10|1946.92|1933.92|1947.37|1934.37|1947.5|1934.5|1946.92|1933.92|20
1624346060000|2021-06-22 07:14:20|1947.39|1934.39|1949.54|1936.54|1949.54|1936.54|1947.11|1934.11|20
1624346070000|2021-06-22 07:14:30|1949.65|1936.65|1952.02|1939.02|1952.03|1939.03|1949.65|1936.65|22
1624346080000|2021-06-22 07:14:40|1951.61|1938.61|1950.83|1937.83|1951.73|1938.73|1950.83|1937.83|25
1624346090000|2021-06-22 07:14:50|1950.75|1937.75|1949.9|1936.9|1951.05|1938.05|1949.89|1936.89|33
1624346100000|2021-06-22 07:15:00|1949.91|1936.91|1951.99|1938.99|1951.99|1938.99|1949.91|1936.91|29
1624346110000|2021-06-22 07:15:10|1952.02|1939.02|1953.25|1940.25|1953.25|1940.25|1952.02|1939.02|25
1624346120000|2021-06-22 07:15:20|1953.26|1940.26|1953.02|1940.02|1954.05|1941.05|1953.02|1940.02|30
1624346130000|2021-06-22 07:15:30|1953.01|1940.01|1952.43|1939.43|1954.15|1941.15|1952.18|1939.18|31
1624346140000|2021-06-22 07:15:40|1952.24|1939.24|1950.46|1937.46|1952.33|1939.33|1950.46|1937.46|26
1624346150000|2021-06-22 07:15:50|1950.36|1937.36|1950.2|1937.2|1951.48|1938.48|1950.14|1937.14|29
1624346160000|2021-06-22 07:16:00|1950.27|1937.27|1950.27|1937.27|1950.56|1937.56|1950.14|1937.14|27
1624346170000|2021-06-22 07:16:10|1950.19|1937.19|1950.11|1937.11|1950.21|1937.21|1949.9|1936.9|34
1624346180000|2021-06-22 07:16:20|1950.12|1937.12|1949.07|1936.07|1950.15|1937.15|1948.51|1935.51|31
1624346190000|2021-06-22 07:16:30|1948.76|1935.76|1948.13|1935.13|1949.1|1936.1|1948.03|1935.03|35
1624346200000|2021-06-22 07:16:40|1948.11|1935.11|1946.7|1933.7|1948.54|1935.54|1945.87|1932.87|38
1624346210000|2021-06-22 07:16:50|1946.24|1933.24|1944.86|1931.86|1946.24|1933.24|1944.68|1931.68|33
1624346220000|2021-06-22 07:17:00|1944.88|1931.88|1944.66|1931.66|1945.12|1932.12|1944.66|1931.66|37
1624346230000|2021-06-22 07:17:10|1944.58|1931.58|1944.38|1931.38|1944.7|1931.7|1943.87|1930.87|36
1624346240000|2021-06-22 07:17:20|1944.16|1931.16|1941.75|1928.75|1944.56|1931.56|1941.45|1928.45|33
1624346250000|2021-06-22 07:17:30|1941.77|1928.77|1942.78|1929.78|1943.46|1930.46|1941.77|1928.77|33
1624346260000|2021-06-22 07:17:40|1943.17|1930.17|1943.21|1930.21|1943.8|1930.8|1942.97|1929.97|36
1624346270000|2021-06-22 07:17:50|1943.09|1930.09|1943.24|1930.24|1943.46|1930.46|1942.66|1929.66|30
1624346280000|2021-06-22 07:18:00|1943.29|1930.29|1944.29|1931.29|1944.81|1931.81|1943.29|1930.29|19
1624346290000|2021-06-22 07:18:10|1944.32|1931.32|1945.81|1932.81|1946.63|1933.63|1944.32|1931.32|27
1624346300000|2021-06-22 07:18:20|1945.11|1932.11|1946.04|1933.04|1947.43|1934.43|1945.09|1932.09|31
1624346310000|2021-06-22 07:18:30|1945.96|1932.96|1945.69|1932.69|1946.25|1933.25|1945.07|1932.07|26
1624346320000|2021-06-22 07:18:40|1945.59|1932.59|1946.19|1933.19|1946.19|1933.19|1944.22|1931.22|35
1624346330000|2021-06-22 07:18:50|1946.01|1933.01|1945.02|1932.02|1946.43|1933.43|1944.82|1931.82|32
1624346340000|2021-06-22 07:19:00|1945.01|1932.01|1943.61|1930.61|1945.06|1932.06|1943.14|1930.14|32
1624346350000|2021-06-22 07:19:10|1943.68|1930.68|1944.97|1931.97|1944.97|1931.97|1943.67|1930.67|36
1624346360000|2021-06-22 07:19:20|1944.98|1931.98|1944.32|1931.32|1945.01|1932.01|1944.32|1931.32|30
1624346370000|2021-06-22 07:19:30|1944.28|1931.28|1945.16|1932.16|1945.19|1932.19|1944.28|1931.28|22
1624346380000|2021-06-22 07:19:40|1945.15|1932.15|1944.08|1931.08|1945.35|1932.35|1944.06|1931.06|30
1624346390000|2021-06-22 07:19:50|1944.12|1931.12|1944.92|1931.92|1945.27|1932.27|1944.04|1931.04|36
1624346400000|2021-06-22 07:20:00|1944.89|1931.89|1944.17|1931.17|1944.9|1931.9|1944.17|1931.17|28
1624346410000|2021-06-22 07:20:10|1944.13|1931.13|1943.24|1930.24|1944.13|1931.13|1943.14|1930.14|35
1624346420000|2021-06-22 07:20:20|1943.21|1930.21|1943.43|1930.43|1943.57|1930.57|1943.21|1930.21|21
1624346430000|2021-06-22 07:20:30|1943.37|1930.37|1943.26|1930.26|1943.39|1930.39|1943.22|1930.22|26
1624346440000|2021-06-22 07:20:40|1943.23|1930.23|1943.16|1930.16|1943.29|1930.29|1943.05|1930.05|18
1624346450000|2021-06-22 07:20:50|1943.05|1930.05|1942.97|1929.97|1943.24|1930.24|1942.7|1929.7|20
1624346460000|2021-06-22 07:21:00|1942.83|1929.83|1943.16|1930.16|1943.28|1930.28|1942.7|1929.7|28
1624346470000|2021-06-22 07:21:10|1943.15|1930.15|1942.53|1929.53|1943.33|1930.33|1942.49|1929.49|30
1624346480000|2021-06-22 07:21:20|1942.56|1929.56|1941.05|1928.05|1942.67|1929.67|1940.84|1927.84|30
1624346490000|2021-06-22 07:21:30|1941.09|1928.09|1941.73|1928.73|1941.73|1928.73|1939.93|1926.93|35
1624346500000|2021-06-22 07:21:40|1941.7|1928.7|1940.85|1927.85|1941.97|1928.97|1940.72|1927.72|37
1624346510000|2021-06-22 07:21:50|1940.9|1927.9|1941.94|1928.94|1941.94|1928.94|1940.87|1927.87|32
1624346520000|2021-06-22 07:22:00|1941.87|1928.87|1942.21|1929.21|1942.36|1929.36|1941.85|1928.85|22
1624346530000|2021-06-22 07:22:10|1942.39|1929.39|1943.11|1930.11|1943.12|1930.12|1942.39|1929.39|14
1624346540000|2021-06-22 07:22:20|1943.13|1930.13|1941.94|1928.94|1943.41|1930.41|1941.88|1928.88|29
1624346550000|2021-06-22 07:22:30|1941.96|1928.96|1941.92|1928.92|1942.04|1929.04|1941.84|1928.84|15
1624346560000|2021-06-22 07:22:40|1941.89|1928.89|1942.31|1929.31|1942.36|1929.36|1941.84|1928.84|19
1624346570000|2021-06-22 07:22:50|1942.37|1929.37|1941.63|1928.63|1942.37|1929.37|1941.63|1928.63|8
1624346580000|2021-06-22 07:23:00|1941.62|1928.62|1941.75|1928.75|1942.09|1929.09|1941.6|1928.6|32
1624346590000|2021-06-22 07:23:10|1941.78|1928.78|1942.86|1929.86|1942.86|1929.86|1941.72|1928.72|27
1624346600000|2021-06-22 07:23:20|1942.87|1929.87|1942.01|1929.01|1943.05|1930.05|1942.01|1929.01|26
1624346610000|2021-06-22 07:23:30|1942|1929|1941.94|1928.94|1942.1|1929.1|1941.72|1928.72|25
1624346620000|2021-06-22 07:23:40|1941.95|1928.95|1941.81|1928.81|1942.02|1929.02|1941.75|1928.75|27
1624346630000|2021-06-22 07:23:50|1941.77|1928.77|1942.04|1929.04|1942.05|1929.05|1941.74|1928.74|30
1624346640000|2021-06-22 07:24:00|1942.08|1929.08|1941.95|1928.95|1942.46|1929.46|1941.89|1928.89|33
1624346650000|2021-06-22 07:24:10|1941.92|1928.92|1941.99|1928.99|1941.99|1928.99|1941.74|1928.74|31
1624346660000|2021-06-22 07:24:20|1941.94|1928.94|1942.01|1929.01|1942.13|1929.13|1941.43|1928.43|29
1624346670000|2021-06-22 07:24:30|1942.09|1929.09|1941.98|1928.98|1942.09|1929.09|1941.87|1928.87|29
1624346680000|2021-06-22 07:24:40|1941.99|1928.99|1943.63|1930.63|1943.63|1930.63|1941.95|1928.95|33
1624346690000|2021-06-22 07:24:50|1943.75|1930.75|1944.44|1931.44|1944.55|1931.55|1943.75|1930.75|30
1624346700000|2021-06-22 07:25:00|1944.49|1931.49|1945.94|1932.94|1945.94|1932.94|1944.49|1931.49|33
1624346710000|2021-06-22 07:25:10|1946|1933|1946.83|1933.83|1947.09|1934.09|1945.8|1932.8|38
1624346720000|2021-06-22 07:25:20|1946.86|1933.86|1946.97|1933.97|1948.65|1935.65|1946.86|1933.86|34
1624346730000|2021-06-22 07:25:30|1946.96|1933.96|1948.96|1935.96|1948.96|1935.96|1946.64|1933.64|32
1624346740000|2021-06-22 07:25:40|1948.85|1935.85|1949.23|1936.23|1949.23|1936.23|1948.26|1935.26|31
1624346750000|2021-06-22 07:25:50|1949.2|1936.2|1949.1|1936.1|1949.28|1936.28|1948.45|1935.45|32
1624346760000|2021-06-22 07:26:00|1949.01|1936.01|1950.23|1937.23|1950.31|1937.31|1948.78|1935.78|31
1624346770000|2021-06-22 07:26:10|1950.2|1937.2|1950.38|1937.38|1950.5|1937.5|1949.2|1936.2|27
1624346780000|2021-06-22 07:26:20|1950.27|1937.27|1951.12|1938.12|1951.16|1938.16|1949.16|1936.16|26
1624346790000|2021-06-22 07:26:30|1951.18|1938.18|1951.23|1938.23|1951.31|1938.31|1950.27|1937.27|29
1624346800000|2021-06-22 07:26:40|1951.27|1938.27|1950.75|1937.75|1951.44|1938.44|1950.39|1937.39|37
1624346810000|2021-06-22 07:26:50|1950.8|1937.8|1951.49|1938.49|1951.56|1938.56|1950.21|1937.21|38
1624346820000|2021-06-22 07:27:00|1951.51|1938.51|1952.19|1939.19|1952.19|1939.19|1951.51|1938.51|32
1624346830000|2021-06-22 07:27:10|1952.12|1939.12|1953.2|1940.2|1953.2|1940.2|1952.12|1939.12|30
1624346840000|2021-06-22 07:27:20|1953.25|1940.25|1953|1940|1953.34|1940.34|1953|1940|22
1624346850000|2021-06-22 07:27:30|1952.96|1939.96|1952.55|1939.55|1952.96|1939.96|1952.44|1939.44|27
1624346860000|2021-06-22 07:27:40|1952.51|1939.51|1952.23|1939.23|1952.56|1939.56|1952.22|1939.22|22
1624346870000|2021-06-22 07:27:50|1952.33|1939.33|1952.33|1939.33|1952.33|1939.33|1951.87|1938.87|10
1624346880000|2021-06-22 07:28:00|1952.22|1939.22|1952.71|1939.71|1952.89|1939.89|1952.22|1939.22|23
1624346890000|2021-06-22 07:28:10|1952.8|1939.8|1951.42|1938.42|1952.84|1939.84|1951.38|1938.38|21
1624346900000|2021-06-22 07:28:20|1951.39|1938.39|1952.34|1939.34|1952.34|1939.34|1950.8|1937.8|28
1624346910000|2021-06-22 07:28:30|1952.32|1939.32|1953.18|1940.18|1953.25|1940.25|1952.32|1939.32|32
1624346920000|2021-06-22 07:28:40|1953.17|1940.17|1953.25|1940.25|1953.61|1940.61|1953.02|1940.02|34
1624346930000|2021-06-22 07:28:50|1953.2|1940.2|1952.95|1939.95|1953.33|1940.33|1952.78|1939.78|33
1624346940000|2021-06-22 07:29:00|1952.97|1939.97|1954.46|1941.46|1954.46|1941.46|1952.97|1939.97|27
1624346950000|2021-06-22 07:29:10|1954.45|1941.45|1953.35|1940.35|1954.73|1941.73|1953.35|1940.35|30
1624346960000|2021-06-22 07:29:20|1953.34|1940.34|1954.09|1941.09|1954.72|1941.72|1953.16|1940.16|33
1624346970000|2021-06-22 07:29:30|1954.11|1941.11|1954.28|1941.28|1954.7|1941.7|1954.11|1941.11|26
1624346980000|2021-06-22 07:29:40|1954.39|1941.39|1955.2|1942.2|1955.2|1942.2|1954.39|1941.39|19
1624346990000|2021-06-22 07:29:50|1955.16|1942.16|1956.02|1943.02|1956.04|1943.04|1955.16|1942.16|22
1624347000000|2021-06-22 07:30:00|1955.96|1942.96|1954.66|1941.66|1955.98|1942.98|1954.65|1941.65|30
1624347010000|2021-06-22 07:30:10|1954.67|1941.67|1957.42|1944.42|1957.42|1944.42|1954.67|1941.67|36
1624347020000|2021-06-22 07:30:20|1957.71|1944.71|1956.84|1943.84|1958.01|1945.01|1956.84|1943.84|37
1624347030000|2021-06-22 07:30:30|1956.85|1943.85|1957.4|1944.4|1957.53|1944.53|1956.85|1943.85|17
1624347040000|2021-06-22 07:30:40|1957.41|1944.41|1956.37|1943.37|1957.45|1944.45|1956.37|1943.37|30
1624347050000|2021-06-22 07:30:50|1956.26|1943.26|1955.84|1942.84|1956.26|1943.26|1954.94|1941.94|37
1624347060000|2021-06-22 07:31:00|1955.82|1942.82|1953.82|1940.82|1955.82|1942.82|1953.8|1940.8|33
1624347070000|2021-06-22 07:31:10|1953.83|1940.83|1953.29|1940.29|1953.83|1940.83|1952.89|1939.89|29
1624347080000|2021-06-22 07:31:20|1953.17|1940.17|1952.68|1939.68|1953.33|1940.33|1952.63|1939.63|23
1624347090000|2021-06-22 07:31:30|1952.62|1939.62|1953.04|1940.04|1953.04|1940.04|1952.54|1939.54|26
1624347100000|2021-06-22 07:31:40|1953.11|1940.11|1953.47|1940.47|1953.47|1940.47|1952.67|1939.67|24
1624347110000|2021-06-22 07:31:50|1953.64|1940.64|1952.28|1939.28|1953.66|1940.66|1952.19|1939.19|27
1624347120000|2021-06-22 07:32:00|1952.43|1939.43|1951.11|1938.11|1952.65|1939.65|1951.11|1938.11|29
1624347130000|2021-06-22 07:32:10|1950.78|1937.78|1950.21|1937.21|1952.45|1939.45|1949.9|1936.9|31
1624347140000|2021-06-22 07:32:20|1949.97|1936.97|1949.93|1936.93|1950.14|1937.14|1949.8|1936.8|29
1624347150000|2021-06-22 07:32:30|1949.87|1936.87|1951.12|1938.12|1951.14|1938.14|1949.85|1936.85|32
1624347160000|2021-06-22 07:32:40|1951.14|1938.14|1952.37|1939.37|1952.37|1939.37|1951.14|1938.14|31
1624347170000|2021-06-22 07:32:50|1952.39|1939.39|1951.91|1938.91|1952.39|1939.39|1951.77|1938.77|22
1624347180000|2021-06-22 07:33:00|1951.56|1938.56|1950.58|1937.58|1951.63|1938.63|1950.58|1937.58|24
1624347190000|2021-06-22 07:33:10|1950.67|1937.67|1950.73|1937.73|1950.75|1937.75|1950.44|1937.44|33
1624347200000|2021-06-22 07:33:20|1950.72|1937.72|1952.9|1939.9|1952.9|1939.9|1950.67|1937.67|32
1624347210000|2021-06-22 07:33:30|1952.8|1939.8|1953.66|1940.66|1953.81|1940.81|1952.68|1939.68|16
1624347220000|2021-06-22 07:33:40|1953.67|1940.67|1954.35|1941.35|1954.85|1941.85|1953.67|1940.67|23
1624347230000|2021-06-22 07:33:50|1954.24|1941.24|1954.17|1941.17|1954.31|1941.31|1953.82|1940.82|23
1624347240000|2021-06-22 07:34:00|1954.21|1941.21|1954.14|1941.14|1954.21|1941.21|1954.07|1941.07|12
1624347250000|2021-06-22 07:34:10|1954.15|1941.15|1955.45|1942.45|1955.45|1942.45|1954.1|1941.1|19
1624347260000|2021-06-22 07:34:20|1955.47|1942.47|1957.01|1944.01|1957.25|1944.25|1955.47|1942.47|32
1624347270000|2021-06-22 07:34:30|1957.2|1944.2|1956.53|1943.53|1957.4|1944.4|1956.47|1943.47|34
1624347280000|2021-06-22 07:34:40|1956.59|1943.59|1956.85|1943.85|1957.1|1944.1|1956.55|1943.55|26
1624347290000|2021-06-22 07:34:50|1956.8|1943.8|1956.65|1943.65|1957.25|1944.25|1956.64|1943.64|28
1624347300000|2021-06-22 07:35:00|1956.7|1943.7|1957.28|1944.28|1957.46|1944.46|1956.69|1943.69|34
1624347310000|2021-06-22 07:35:10|1957.3|1944.3|1957.39|1944.39|1957.5|1944.5|1957.22|1944.22|29
1624347320000|2021-06-22 07:35:20|1957.34|1944.34|1958.76|1945.76|1958.76|1945.76|1956.75|1943.75|35
1624347330000|2021-06-22 07:35:30|1958.65|1945.65|1958.66|1945.66|1959.79|1946.79|1958.12|1945.12|36
1624347340000|2021-06-22 07:35:40|1958.67|1945.67|1959.1|1946.1|1959.1|1946.1|1957.52|1944.52|36
1624347350000|2021-06-22 07:35:50|1958.69|1945.69|1958.06|1945.06|1959.61|1946.61|1958.05|1945.05|37
1624347360000|2021-06-22 07:36:00|1958.01|1945.01|1959.84|1946.84|1960.36|1947.36|1957.63|1944.63|34
1624347370000|2021-06-22 07:36:10|1959.23|1946.23|1959.22|1946.22|1960.24|1947.24|1958.97|1945.97|33
1624347380000|2021-06-22 07:36:20|1959.17|1946.17|1958.77|1945.77|1959.28|1946.28|1958.65|1945.65|35
1624347390000|2021-06-22 07:36:30|1958.79|1945.79|1958.74|1945.74|1958.9|1945.9|1958.64|1945.64|28
1624347400000|2021-06-22 07:36:40|1958.71|1945.71|1958.51|1945.51|1958.82|1945.82|1958.51|1945.51|25
1624347410000|2021-06-22 07:36:50|1958.55|1945.55|1958.3|1945.3|1958.67|1945.67|1957.91|1944.91|32
1624347420000|2021-06-22 07:37:00|1958.26|1945.26|1958.92|1945.92|1958.95|1945.95|1958.26|1945.26|19
1624347430000|2021-06-22 07:37:10|1958.94|1945.94|1958.71|1945.71|1959.18|1946.18|1958.71|1945.71|19
1624347440000|2021-06-22 07:37:20|1958.7|1945.7|1959.27|1946.27|1959.33|1946.33|1958.67|1945.67|18
1624347450000|2021-06-22 07:37:30|1959.34|1946.34|1959.94|1946.94|1960.01|1947.01|1959.34|1946.34|27
1624347460000|2021-06-22 07:37:40|1959.93|1946.93|1959.89|1946.89|1960.04|1947.04|1959.77|1946.77|26
1624347470000|2021-06-22 07:37:50|1959.88|1946.88|1959.94|1946.94|1959.96|1946.96|1959.83|1946.83|16
1624347480000|2021-06-22 07:38:00|1959.92|1946.92|1959.82|1946.82|1959.92|1946.92|1959.79|1946.79|26
1624347490000|2021-06-22 07:38:10|1959.8|1946.8|1959.32|1946.32|1959.8|1946.8|1959.27|1946.27|30
1624347500000|2021-06-22 07:38:20|1959.47|1946.47|1959.26|1946.26|1959.53|1946.53|1959.14|1946.14|26
1624347510000|2021-06-22 07:38:30|1959.48|1946.48|1956.66|1943.66|1959.5|1946.5|1956.66|1943.66|20
1624347520000|2021-06-22 07:38:40|1956.67|1943.67|1956.38|1943.38|1957.04|1944.04|1956.38|1943.38|24
1624347530000|2021-06-22 07:38:50|1956.42|1943.42|1956.05|1943.05|1956.42|1943.42|1956.04|1943.04|21
1624347540000|2021-06-22 07:39:00|1956.07|1943.07|1957.13|1944.13|1957.76|1944.76|1956.06|1943.06|34
1624347550000|2021-06-22 07:39:10|1957.09|1944.09|1955.77|1942.77|1957.11|1944.11|1955.77|1942.77|31
1624347560000|2021-06-22 07:39:20|1955.79|1942.79|1954.06|1941.06|1955.86|1942.86|1953.4|1940.4|34
1624347570000|2021-06-22 07:39:30|1953.98|1940.98|1953.35|1940.35|1954.34|1941.34|1952.65|1939.65|32
1624347580000|2021-06-22 07:39:40|1953.1|1940.1|1953.52|1940.52|1953.94|1940.94|1953.01|1940.01|33
1624347590000|2021-06-22 07:39:50|1953.65|1940.65|1954.13|1941.13|1954.25|1941.25|1953.65|1940.65|35
1624347600000|2021-06-22 07:40:00|1954|1941|1953.78|1940.78|1954.26|1941.26|1953.77|1940.77|31
1624347610000|2021-06-22 07:40:10|1953.77|1940.77|1953.74|1940.74|1953.82|1940.82|1953.49|1940.49|24
1624347620000|2021-06-22 07:40:20|1953.64|1940.64|1952.63|1939.63|1953.74|1940.74|1952.31|1939.31|20
1624347630000|2021-06-22 07:40:30|1953.51|1940.51|1953.6|1940.6|1953.63|1940.63|1953.25|1940.25|21
1624347640000|2021-06-22 07:40:40|1953.53|1940.53|1953.41|1940.41|1953.53|1940.53|1953.31|1940.31|15
1624347650000|2021-06-22 07:40:50|1953.42|1940.42|1952.31|1939.31|1953.42|1940.42|1952.18|1939.18|20
1624347660000|2021-06-22 07:41:00|1952.24|1939.24|1954.44|1941.44|1954.47|1941.47|1952.24|1939.24|36
1624347670000|2021-06-22 07:41:10|1954.47|1941.47|1954.12|1941.12|1955.18|1942.18|1954.12|1941.12|34
1624347680000|2021-06-22 07:41:20|1954.17|1941.17|1955.02|1942.02|1955.09|1942.09|1954.13|1941.13|28
1624347690000|2021-06-22 07:41:30|1955.07|1942.07|1954.1|1941.1|1955.45|1942.45|1953.88|1940.88|31
1624347700000|2021-06-22 07:41:40|1953.7|1940.7|1955.62|1942.62|1956.03|1943.03|1953.7|1940.7|35
1624347710000|2021-06-22 07:41:50|1955.71|1942.71|1956.48|1943.48|1956.54|1943.54|1955.71|1942.71|28
1624347720000|2021-06-22 07:42:00|1956.64|1943.64|1956.21|1943.21|1956.9|1943.9|1955.99|1942.99|37
1624347730000|2021-06-22 07:42:10|1956.16|1943.16|1958.9|1945.9|1958.9|1945.9|1956.02|1943.02|36
1624347740000|2021-06-22 07:42:20|1958.89|1945.89|1959.18|1946.18|1960.23|1947.23|1958.3|1945.3|37
1624347750000|2021-06-22 07:42:30|1959.16|1946.16|1959.29|1946.29|1960.1|1947.1|1958.89|1945.89|31
1624347760000|2021-06-22 07:42:40|1959.58|1946.58|1959.82|1946.82|1960.91|1947.91|1959.38|1946.38|37
1624347770000|2021-06-22 07:42:50|1959.78|1946.78|1959.55|1946.55|1959.83|1946.83|1959.02|1946.02|36
1624347780000|2021-06-22 07:43:00|1959.51|1946.51|1959|1946|1959.51|1946.51|1958.64|1945.64|27
1624347790000|2021-06-22 07:43:10|1959.08|1946.08|1959.03|1946.03|1959.1|1946.1|1958.82|1945.82|25
1624347800000|2021-06-22 07:43:20|1959.09|1946.09|1959.1|1946.1|1959.33|1946.33|1959.05|1946.05|19
1624347810000|2021-06-22 07:43:30|1959.12|1946.12|1958.72|1945.72|1959.12|1946.12|1958.71|1945.71|19
1624347820000|2021-06-22 07:43:40|1958.78|1945.78|1958.39|1945.39|1958.99|1945.99|1958.39|1945.39|25
1624347830000|2021-06-22 07:43:50|1958.3|1945.3|1958|1945|1958.84|1945.84|1958|1945|28
1624347840000|2021-06-22 07:44:00|1957.8|1944.8|1957.45|1944.45|1958.21|1945.21|1956.76|1943.76|20
1624347850000|2021-06-22 07:44:10|1957.33|1944.33|1957.46|1944.46|1957.81|1944.81|1957.28|1944.28|30
1624347860000|2021-06-22 07:44:20|1957.59|1944.59|1956.88|1943.88|1957.72|1944.72|1956.88|1943.88|32
1624347870000|2021-06-22 07:44:30|1956.87|1943.87|1957.38|1944.38|1957.65|1944.65|1956.87|1943.87|27
1624347880000|2021-06-22 07:44:40|1957.5|1944.5|1957.49|1944.49|1957.5|1944.5|1957.35|1944.35|10
1624347890000|2021-06-22 07:44:50|1957.39|1944.39|1958.4|1945.4|1958.4|1945.4|1957.38|1944.38|24
1624347900000|2021-06-22 07:45:00|1958.49|1945.49|1958.25|1945.25|1958.71|1945.71|1957.98|1944.98|20
1624347910000|2021-06-22 07:45:10|1958.22|1945.22|1957.38|1944.38|1958.22|1945.22|1957.38|1944.38|24
1624347920000|2021-06-22 07:45:20|1957.47|1944.47|1957.1|1944.1|1957.83|1944.83|1956.82|1943.82|18
1624347930000|2021-06-22 07:45:30|1957.13|1944.13|1954.88|1941.88|1957.13|1944.13|1954.7|1941.7|23
1624347940000|2021-06-22 07:45:40|1954.85|1941.85|1955.81|1942.81|1956.09|1943.09|1954.85|1941.85|36
1624347950000|2021-06-22 07:45:50|1955.71|1942.71|1955.91|1942.91|1955.94|1942.94|1955.54|1942.54|29
1624347960000|2021-06-22 07:46:00|1955.83|1942.83|1955.99|1942.99|1956.04|1943.04|1955.79|1942.79|24
1624347970000|2021-06-22 07:46:10|1955.96|1942.96|1956.75|1943.75|1956.75|1943.75|1955.94|1942.94|31
1624347980000|2021-06-22 07:46:20|1956.69|1943.69|1956.81|1943.81|1956.86|1943.86|1956.48|1943.48|19
1624347990000|2021-06-22 07:46:30|1956.8|1943.8|1956.13|1943.13|1956.8|1943.8|1956.13|1943.13|19
1624348000000|2021-06-22 07:46:40|1956.22|1943.22|1956.28|1943.28|1956.29|1943.29|1956.05|1943.05|30
1624348010000|2021-06-22 07:46:50|1956.26|1943.26|1955.79|1942.79|1956.26|1943.26|1955.64|1942.64|31
1624348020000|2021-06-22 07:47:00|1955.74|1942.74|1956.15|1943.15|1956.16|1943.16|1955.73|1942.73|24
1624348030000|2021-06-22 07:47:10|1955.96|1942.96|1956.11|1943.11|1956.12|1943.12|1955.86|1942.86|32
1624348040000|2021-06-22 07:47:20|1956.03|1943.03|1955.45|1942.45|1956.03|1943.03|1955.29|1942.29|35
1624348050000|2021-06-22 07:47:30|1955.44|1942.44|1955.43|1942.43|1955.49|1942.49|1955.34|1942.34|16
1624348060000|2021-06-22 07:47:40|1955.38|1942.38|1955.32|1942.32|1955.49|1942.49|1955.25|1942.25|23
1624348070000|2021-06-22 07:47:50|1955.27|1942.27|1955.93|1942.93|1955.97|1942.97|1954.98|1941.98|35
1624348080000|2021-06-22 07:48:00|1955.85|1942.85|1955.43|1942.43|1955.89|1942.89|1955.18|1942.18|31
1624348090000|2021-06-22 07:48:10|1955.39|1942.39|1954.08|1941.08|1955.47|1942.47|1954.03|1941.03|34
1624348100000|2021-06-22 07:48:20|1954.05|1941.05|1954.13|1941.13|1954.33|1941.33|1954.03|1941.03|32
1624348110000|2021-06-22 07:48:30|1953.8|1940.8|1952.82|1939.82|1953.98|1940.98|1952.23|1939.23|34
1624348120000|2021-06-22 07:48:40|1952.89|1939.89|1953.61|1940.61|1953.61|1940.61|1952.37|1939.37|36
1624348130000|2021-06-22 07:48:50|1953.56|1940.56|1952.61|1939.61|1953.69|1940.69|1952.55|1939.55|32
1624348140000|2021-06-22 07:49:00|1952.34|1939.34|1951.88|1938.88|1952.35|1939.35|1951.67|1938.67|34
1624348150000|2021-06-22 07:49:10|1951.86|1938.86|1951.99|1938.99|1952.07|1939.07|1951.32|1938.32|35
1624348160000|2021-06-22 07:49:20|1951.96|1938.96|1950.89|1937.89|1951.96|1938.96|1950.89|1937.89|28
1624348170000|2021-06-22 07:49:30|1950.82|1937.82|1950.35|1937.35|1951.03|1938.03|1950.16|1937.16|33
1624348180000|2021-06-22 07:49:40|1950.31|1937.31|1951.33|1938.33|1951.34|1938.34|1950.31|1937.31|25
1624348190000|2021-06-22 07:49:50|1951.35|1938.35|1951.39|1938.39|1951.41|1938.41|1951.19|1938.19|13
1624348200000|2021-06-22 07:50:00|1951.43|1938.43|1951.13|1938.13|1951.47|1938.47|1951.13|1938.13|16
1624348210000|2021-06-22 07:50:10|1951.26|1938.26|1951.91|1938.91|1952.45|1939.45|1951.26|1938.26|32
1624348220000|2021-06-22 07:50:20|1951.77|1938.77|1950.94|1937.94|1952.09|1939.09|1950.94|1937.94|28
1624348230000|2021-06-22 07:50:30|1950.95|1937.95|1950.84|1937.84|1950.99|1937.99|1950.58|1937.58|30
1624348240000|2021-06-22 07:50:40|1950.85|1937.85|1950.31|1937.31|1950.85|1937.85|1950.02|1937.02|32
1624348250000|2021-06-22 07:50:50|1950.26|1937.26|1949.83|1936.83|1950.56|1937.56|1949.83|1936.83|34
1624348260000|2021-06-22 07:51:00|1949.78|1936.78|1949.81|1936.81|1950.19|1937.19|1949.47|1936.47|33
1624348270000|2021-06-22 07:51:10|1949.8|1936.8|1951.64|1938.64|1951.93|1938.93|1949.6|1936.6|37
1624348280000|2021-06-22 07:51:20|1951.61|1938.61|1951.05|1938.05|1951.86|1938.86|1950.56|1937.56|33
1624348290000|2021-06-22 07:51:30|1951.09|1938.09|1950.09|1937.09|1951.14|1938.14|1949.84|1936.84|36
1624348300000|2021-06-22 07:51:40|1950.06|1937.06|1949.55|1936.55|1950.27|1937.27|1949.41|1936.41|27
1624348310000|2021-06-22 07:51:50|1949.56|1936.56|1949.89|1936.89|1950.11|1937.11|1949.37|1936.37|26
1624348320000|2021-06-22 07:52:00|1949.81|1936.81|1951.24|1938.24|1951.39|1938.39|1949.78|1936.78|29
1624348330000|2021-06-22 07:52:10|1951.21|1938.21|1950.22|1937.22|1951.21|1938.21|1949.97|1936.97|30
1624348340000|2021-06-22 07:52:20|1950.23|1937.23|1949|1936|1950.27|1937.27|1948.37|1935.37|17
1624348350000|2021-06-22 07:52:30|1948.97|1935.97|1948.99|1935.99|1949.1|1936.1|1948.66|1935.66|27
1624348360000|2021-06-22 07:52:40|1948.93|1935.93|1949.16|1936.16|1949.24|1936.24|1948.6|1935.6|23
1624348370000|2021-06-22 07:52:50|1949.15|1936.15|1949.15|1936.15|1949.3|1936.3|1949.15|1936.15|18
1624348380000|2021-06-22 07:53:00|1949.2|1936.2|1950.31|1937.31|1950.91|1937.91|1949.09|1936.09|25
1624348390000|2021-06-22 07:53:10|1950.18|1937.18|1949.18|1936.18|1950.18|1937.18|1948.49|1935.49|34
1624348400000|2021-06-22 07:53:20|1949.17|1936.17|1948.49|1935.49|1949.28|1936.28|1948.28|1935.28|28
1624348410000|2021-06-22 07:53:30|1948.46|1935.46|1948.21|1935.21|1948.48|1935.48|1948.11|1935.11|19
1624348420000|2021-06-22 07:53:40|1948.23|1935.23|1947.8|1934.8|1948.26|1935.26|1947.8|1934.8|17
1624348430000|2021-06-22 07:53:50|1947.84|1934.84|1947.84|1934.84|1948.9|1935.9|1947.48|1934.48|35
1624348440000|2021-06-22 07:54:00|1947.86|1934.86|1947.89|1934.89|1947.99|1934.99|1947.81|1934.81|13
1624348450000|2021-06-22 07:54:10|1948.15|1935.15|1948.76|1935.76|1948.8|1935.8|1948.15|1935.15|21
1624348460000|2021-06-22 07:54:20|1948.78|1935.78|1948.77|1935.77|1948.79|1935.79|1948.17|1935.17|17
1624348470000|2021-06-22 07:54:30|1948.71|1935.71|1948.87|1935.87|1948.9|1935.9|1948.62|1935.62|10
1624348480000|2021-06-22 07:54:40|1948.86|1935.86|1948.98|1935.98|1948.98|1935.98|1948.84|1935.84|6
1624348490000|2021-06-22 07:54:50|1948.87|1935.87|1948.84|1935.84|1948.93|1935.93|1948.58|1935.58|13
1624348500000|2021-06-22 07:55:00|1948.73|1935.73|1949.2|1936.2|1949.25|1936.25|1948.68|1935.68|14
1624348510000|2021-06-22 07:55:10|1949.25|1936.25|1948.9|1935.9|1949.25|1936.25|1948.79|1935.79|14
1624348520000|2021-06-22 07:55:20|1948.82|1935.82|1947.98|1934.98|1948.82|1935.82|1947.92|1934.92|17
1624348530000|2021-06-22 07:55:30|1947.93|1934.93|1948|1935|1948.04|1935.04|1947.8|1934.8|29
1624348540000|2021-06-22 07:55:40|1947.96|1934.96|1947.97|1934.97|1947.97|1934.97|1947.89|1934.89|4
1624348550000|2021-06-22 07:55:50|1947.94|1934.94|1947.13|1934.13|1948.08|1935.08|1947.13|1934.13|15
1624348560000|2021-06-22 07:56:00|1947.11|1934.11|1947.42|1934.42|1948.23|1935.23|1947.11|1934.11|34
1624348570000|2021-06-22 07:56:10|1947.44|1934.44|1947.02|1934.02|1947.45|1934.45|1946.94|1933.94|32
1624348580000|2021-06-22 07:56:20|1947.04|1934.04|1947.34|1934.34|1947.35|1934.35|1946.96|1933.96|30
1624348590000|2021-06-22 07:56:30|1947.27|1934.27|1947.03|1934.03|1947.37|1934.37|1946.98|1933.98|22
1624348600000|2021-06-22 07:56:40|1947.05|1934.05|1947.23|1934.23|1947.41|1934.41|1947.05|1934.05|27
1624348610000|2021-06-22 07:56:50|1947.22|1934.22|1946.15|1933.15|1947.4|1934.4|1945.65|1932.65|28
1624348620000|2021-06-22 07:57:00|1946.14|1933.14|1947.71|1934.71|1947.71|1934.71|1946.13|1933.13|25
1624348630000|2021-06-22 07:57:10|1947.65|1934.65|1947.73|1934.73|1947.78|1934.78|1947.58|1934.58|23
1624348640000|2021-06-22 07:57:20|1947.74|1934.74|1946.13|1933.13|1947.74|1934.74|1946.13|1933.13|32
1624348650000|2021-06-22 07:57:30|1946.17|1933.17|1946.83|1933.83|1946.99|1933.99|1946.17|1933.17|28
1624348660000|2021-06-22 07:57:40|1946.84|1933.84|1946.94|1933.94|1947.06|1934.06|1946.79|1933.79|12
1624348670000|2021-06-22 07:57:50|1946.95|1933.95|1946.9|1933.9|1947.06|1934.06|1946.9|1933.9|17
1624348680000|2021-06-22 07:58:00|1946.92|1933.92|1946.9|1933.9|1947.06|1934.06|1946.26|1933.26|28
1624348690000|2021-06-22 07:58:10|1946.84|1933.84|1946.83|1933.83|1946.86|1933.86|1946.67|1933.67|23
1624348700000|2021-06-22 07:58:20|1946.81|1933.81|1946.77|1933.77|1946.84|1933.84|1946.74|1933.74|8
1624348710000|2021-06-22 07:58:30|1946.56|1933.56|1946.62|1933.62|1947.03|1934.03|1946.53|1933.53|24
1624348720000|2021-06-22 07:58:40|1946.61|1933.61|1946.45|1933.45|1946.84|1933.84|1946.45|1933.45|19
1624348730000|2021-06-22 07:58:50|1946.4|1933.4|1946.69|1933.69|1946.91|1933.91|1946.4|1933.4|19
1624348740000|2021-06-22 07:59:00|1946.72|1933.72|1946.33|1933.33|1946.77|1933.77|1946.33|1933.33|14
1624348750000|2021-06-22 07:59:10|1946.44|1933.44|1945.18|1932.18|1946.44|1933.44|1944.98|1931.98|19
1624348760000|2021-06-22 07:59:20|1945.19|1932.19|1945.11|1932.11|1945.21|1932.21|1945.03|1932.03|9
1624348770000|2021-06-22 07:59:30|1945.12|1932.12|1947.19|1934.19|1947.48|1934.48|1944.96|1931.96|30
1624348780000|2021-06-22 07:59:40|1947.21|1934.21|1949.19|1936.19|1949.19|1936.19|1947.21|1934.21|28
1624348790000|2021-06-22 07:59:50|1949.26|1936.26|1950.77|1937.77|1950.78|1937.78|1948.58|1935.58|37
1624348800000|2021-06-22 08:00:00|1950.85|1937.85|1951.57|1938.57|1951.57|1938.57|1950.62|1937.62|32
1624348810000|2021-06-22 08:00:10|1951.68|1938.68|1949.78|1936.78|1951.68|1938.68|1949.78|1936.78|37
1624348820000|2021-06-22 08:00:20|1950.27|1937.27|1950.65|1937.65|1950.73|1937.73|1949.82|1936.82|29
1624348830000|2021-06-22 08:00:30|1950.6|1937.6|1950.05|1937.05|1950.65|1937.65|1950.05|1937.05|28
1624348840000|2021-06-22 08:00:40|1950.25|1937.25|1950.07|1937.07|1950.25|1937.25|1949.79|1936.79|22
1624348850000|2021-06-22 08:00:50|1949.96|1936.96|1949.22|1936.22|1950.07|1937.07|1948.95|1935.95|27
1624348860000|2021-06-22 08:01:00|1949.26|1936.26|1949.71|1936.71|1949.71|1936.71|1949.02|1936.02|26
1624348870000|2021-06-22 08:01:10|1949.68|1936.68|1949.6|1936.6|1949.86|1936.86|1949.1|1936.1|34
1624348880000|2021-06-22 08:01:20|1949.62|1936.62|1949.06|1936.06|1949.69|1936.69|1949.06|1936.06|23
1624348890000|2021-06-22 08:01:30|1949.04|1936.04|1947.4|1934.4|1949.12|1936.12|1946.43|1933.43|28
1624348900000|2021-06-22 08:01:40|1947.2|1934.2|1946.03|1933.03|1948.82|1935.82|1946.01|1933.01|34
1624348910000|2021-06-22 08:01:50|1945.34|1932.34|1948.35|1935.35|1948.35|1935.35|1944.32|1931.32|31
1624348920000|2021-06-22 08:02:00|1947.96|1934.96|1942.8|1929.8|1948.4|1935.4|1942.8|1929.8|35
1624348930000|2021-06-22 08:02:10|1942.56|1929.56|1940.58|1927.58|1946.14|1933.14|1940.27|1927.27|40
1624348940000|2021-06-22 08:02:20|1940.17|1927.17|1939.99|1926.99|1940.17|1927.17|1937.91|1924.91|39
1624348950000|2021-06-22 08:02:30|1939.93|1926.93|1941.03|1928.03|1941.42|1928.42|1939.5|1926.5|40
1624348960000|2021-06-22 08:02:40|1941.37|1928.37|1940.83|1927.83|1943.39|1930.39|1940.83|1927.83|39
1624348970000|2021-06-22 08:02:50|1940.79|1927.79|1938.48|1925.48|1941.32|1928.32|1938.47|1925.47|39
1624348980000|2021-06-22 08:03:00|1938.49|1925.49|1938.92|1925.92|1941.17|1928.17|1938.49|1925.49|34
1624348990000|2021-06-22 08:03:10|1938.82|1925.82|1940.17|1927.17|1940.33|1927.33|1938.61|1925.61|34
1624349000000|2021-06-22 08:03:20|1940.08|1927.08|1940.21|1927.21|1940.58|1927.58|1939.26|1926.26|30
1624349010000|2021-06-22 08:03:30|1940.42|1927.42|1940.55|1927.55|1940.89|1927.89|1939.4|1926.4|29
1624349020000|2021-06-22 08:03:40|1940.56|1927.56|1939.86|1926.86|1940.93|1927.93|1939.86|1926.86|28
1624349030000|2021-06-22 08:03:50|1939.81|1926.81|1938.85|1925.85|1939.96|1926.96|1938.85|1925.85|35
1624349040000|2021-06-22 08:04:00|1938.86|1925.86|1938.49|1925.49|1939.16|1926.16|1938.49|1925.49|32
1624349050000|2021-06-22 08:04:10|1938.62|1925.62|1938.19|1925.19|1938.71|1925.71|1937.86|1924.86|39
1624349060000|2021-06-22 08:04:20|1938.17|1925.17|1935.22|1922.22|1938.48|1925.48|1933.4|1920.4|36
1624349070000|2021-06-22 08:04:30|1935.18|1922.18|1934.77|1921.77|1935.72|1922.72|1934.18|1921.18|37
1624349080000|2021-06-22 08:04:40|1934.61|1921.61|1934.76|1921.76|1934.77|1921.77|1933.86|1920.86|36
1624349090000|2021-06-22 08:04:50|1934.77|1921.77|1934.99|1921.99|1937.08|1924.08|1934.77|1921.77|32
1624349100000|2021-06-22 08:05:00|1934.96|1921.96|1934.92|1921.92|1935.71|1922.71|1934.33|1921.33|34
1624349110000|2021-06-22 08:05:10|1935.1|1922.1|1933.4|1920.4|1935.26|1922.26|1933.38|1920.38|34
1624349120000|2021-06-22 08:05:20|1934.43|1921.43|1933.03|1920.03|1934.61|1921.61|1931.16|1918.16|39
1624349130000|2021-06-22 08:05:30|1933.23|1920.23|1929.28|1916.28|1933.23|1920.23|1928.41|1915.41|37
1624349140000|2021-06-22 08:05:40|1929.36|1916.36|1929.1|1916.1|1931.01|1918.01|1929.1|1916.1|38
1624349150000|2021-06-22 08:05:50|1928.94|1915.94|1928.89|1915.89|1929.64|1916.64|1927.82|1914.82|33
1624349160000|2021-06-22 08:06:00|1928.84|1915.84|1927.79|1914.79|1931.23|1918.23|1927.35|1914.35|39
1624349170000|2021-06-22 08:06:10|1927.64|1914.64|1927.41|1914.41|1928.5|1915.5|1926.85|1913.85|36
1624349180000|2021-06-22 08:06:20|1927.5|1914.5|1924.82|1911.82|1927.6|1914.6|1924.82|1911.82|36
1624349190000|2021-06-22 08:06:30|1924.68|1911.68|1924.01|1911.01|1924.98|1911.98|1921.58|1908.58|38
1624349200000|2021-06-22 08:06:40|1923.7|1910.7|1925.96|1912.96|1925.96|1912.96|1922.73|1909.73|36
1624349210000|2021-06-22 08:06:50|1925.91|1912.91|1926.54|1913.54|1927.69|1914.69|1925.86|1912.86|37
1624349220000|2021-06-22 08:07:00|1926.45|1913.45|1922.73|1909.73|1926.45|1913.45|1922.51|1909.51|39
1624349230000|2021-06-22 08:07:10|1922.83|1909.83|1923.65|1910.65|1925.57|1912.57|1922.83|1909.83|38
1624349240000|2021-06-22 08:07:20|1923.5|1910.5|1925.05|1912.05|1925.05|1912.05|1923.24|1910.24|31
1624349250000|2021-06-22 08:07:30|1925.22|1912.22|1923.11|1910.11|1925.59|1912.59|1922.96|1909.96|35
1624349260000|2021-06-22 08:07:40|1923.15|1910.15|1924.4|1911.4|1924.4|1911.4|1922.8|1909.8|35
1624349270000|2021-06-22 08:07:50|1924.45|1911.45|1926.27|1913.27|1926.44|1913.44|1924.42|1911.42|34
1624349280000|2021-06-22 08:08:00|1926.2|1913.2|1924.22|1911.22|1926.2|1913.2|1923.81|1910.81|30
1624349290000|2021-06-22 08:08:10|1924.26|1911.26|1923.61|1910.61|1924.34|1911.34|1922.87|1909.87|34
1624349300000|2021-06-22 08:08:20|1923.49|1910.49|1922.64|1909.64|1923.67|1910.67|1921.59|1908.59|38
1624349310000|2021-06-22 08:08:30|1922.62|1909.62|1922.37|1909.37|1922.88|1909.88|1922.2|1909.2|33
1624349320000|2021-06-22 08:08:40|1922.34|1909.34|1922.94|1909.94|1922.95|1909.95|1920.58|1907.58|39
1624349330000|2021-06-22 08:08:50|1922.91|1909.91|1920.73|1907.73|1923.17|1910.17|1920.73|1907.73|35
1624349340000|2021-06-22 08:09:00|1920.7|1907.7|1924.54|1911.54|1924.78|1911.78|1920.7|1907.7|38
1624349350000|2021-06-22 08:09:10|1924.49|1911.49|1923.09|1910.09|1924.53|1911.53|1922.79|1909.79|31
1624349360000|2021-06-22 08:09:20|1923.08|1910.08|1925.22|1912.22|1925.22|1912.22|1923.08|1910.08|38
1624349370000|2021-06-22 08:09:30|1925.25|1912.25|1923.37|1910.37|1925.49|1912.49|1923.34|1910.34|37
1624349380000|2021-06-22 08:09:40|1923.23|1910.23|1922.83|1909.83|1924.27|1911.27|1922.51|1909.51|38
1624349390000|2021-06-22 08:09:50|1922.73|1909.73|1922.7|1909.7|1922.73|1909.73|1921.61|1908.61|39
1624349400000|2021-06-22 08:10:00|1921.89|1908.89|1922.98|1909.98|1923.04|1910.04|1921.1|1908.1|36
1624349410000|2021-06-22 08:10:10|1923.11|1910.11|1925.45|1912.45|1926.14|1913.14|1922.84|1909.84|36
1624349420000|2021-06-22 08:10:20|1925.92|1912.92|1923.59|1910.59|1925.92|1912.92|1922.71|1909.71|39
1624349430000|2021-06-22 08:10:30|1924.08|1911.08|1924.85|1911.85|1925.06|1912.06|1922.98|1909.98|40
1624349440000|2021-06-22 08:10:40|1925.22|1912.22|1926.47|1913.47|1926.6|1913.6|1924.76|1911.76|34
1624349450000|2021-06-22 08:10:50|1926.52|1913.52|1925.8|1912.8|1926.77|1913.77|1925.54|1912.54|31
1624349460000|2021-06-22 08:11:00|1925.82|1912.82|1925.97|1912.97|1926.42|1913.42|1925.29|1912.29|34
1624349470000|2021-06-22 08:11:10|1926.26|1913.26|1926.65|1913.65|1926.65|1913.65|1926.26|1913.26|31
1624349480000|2021-06-22 08:11:20|1926.6|1913.6|1925.8|1912.8|1926.64|1913.64|1925.7|1912.7|29
1624349490000|2021-06-22 08:11:30|1925.78|1912.78|1926.91|1913.91|1927.12|1914.12|1925.77|1912.77|34
1624349500000|2021-06-22 08:11:40|1926.87|1913.87|1926.86|1913.86|1927.06|1914.06|1926.8|1913.8|25
1624349510000|2021-06-22 08:11:50|1926.84|1913.84|1927.48|1914.48|1928.05|1915.05|1926.31|1913.31|33
1624349520000|2021-06-22 08:12:00|1927.75|1914.75|1926.91|1913.91|1928.14|1915.14|1926.91|1913.91|28
1624349530000|2021-06-22 08:12:10|1926.9|1913.9|1926.01|1913.01|1926.95|1913.95|1925.54|1912.54|24
1624349540000|2021-06-22 08:12:20|1925.95|1912.95|1925.47|1912.47|1926.26|1913.26|1925.47|1912.47|25
1624349550000|2021-06-22 08:12:30|1925.4|1912.4|1925.47|1912.47|1925.75|1912.75|1923.97|1910.97|29
1624349560000|2021-06-22 08:12:40|1925.45|1912.45|1924.14|1911.14|1925.48|1912.48|1923.22|1910.22|27
1624349570000|2021-06-22 08:12:50|1924.15|1911.15|1922.17|1909.17|1924.23|1911.23|1921.74|1908.74|36
1624349580000|2021-06-22 08:13:00|1921.94|1908.94|1921.79|1908.79|1924.54|1911.54|1921.36|1908.36|38
1624349590000|2021-06-22 08:13:10|1921.81|1908.81|1921.15|1908.15|1923.07|1910.07|1921.12|1908.12|38
1624349600000|2021-06-22 08:13:20|1922.04|1909.04|1919.74|1906.74|1922.39|1909.39|1918.95|1905.95|36
1624349610000|2021-06-22 08:13:30|1919.89|1906.89|1917.52|1904.52|1919.89|1906.89|1917.52|1904.52|37
1624349620000|2021-06-22 08:13:40|1917.54|1904.54|1916.8|1903.8|1919.06|1906.06|1916.75|1903.75|39
1624349630000|2021-06-22 08:13:50|1916.9|1903.9|1919.57|1906.57|1919.57|1906.57|1916.9|1903.9|40
1624349640000|2021-06-22 08:14:00|1919.64|1906.64|1918.3|1905.3|1919.8|1906.8|1918.3|1905.3|38
1624349650000|2021-06-22 08:14:10|1918.34|1905.34|1918.08|1905.08|1918.34|1905.34|1917.98|1904.98|23
1624349660000|2021-06-22 08:14:20|1918.1|1905.1|1916.78|1903.78|1918.17|1905.17|1916.78|1903.78|27
1624349670000|2021-06-22 08:14:30|1916.52|1903.52|1916.49|1903.49|1917.38|1904.38|1915.48|1902.48|24
1624349680000|2021-06-22 08:14:40|1916.53|1903.53|1916.81|1903.81|1917.95|1904.95|1915.45|1902.45|28
1624349690000|2021-06-22 08:14:50|1916.78|1903.78|1917.44|1904.44|1918.18|1905.18|1916.78|1903.78|33
1624349700000|2021-06-22 08:15:00|1917.74|1904.74|1915.89|1902.89|1918.01|1905.01|1915.87|1902.87|31
1624349710000|2021-06-22 08:15:10|1915.92|1902.92|1914.23|1901.23|1915.98|1902.98|1913.66|1900.66|37
1624349720000|2021-06-22 08:15:20|1914.09|1901.09|1915.59|1902.59|1915.72|1902.72|1913.75|1900.75|37
1624349730000|2021-06-22 08:15:30|1915.52|1902.52|1914.42|1901.42|1915.66|1902.66|1913.66|1900.66|39
1624349740000|2021-06-22 08:15:40|1914.41|1901.41|1915.26|1902.26|1915.55|1902.55|1913.9|1900.9|36
1624349750000|2021-06-22 08:15:50|1915.48|1902.48|1918.18|1905.18|1918.18|1905.18|1915.48|1902.48|34
1624349760000|2021-06-22 08:16:00|1918.46|1905.46|1919.7|1906.7|1919.85|1906.85|1918.32|1905.32|32
1624349770000|2021-06-22 08:16:10|1919.65|1906.65|1917.21|1904.21|1919.65|1906.65|1916.37|1903.37|34
1624349780000|2021-06-22 08:16:20|1917.25|1904.25|1919.1|1906.1|1919.47|1906.47|1917.25|1904.25|32
1624349790000|2021-06-22 08:16:30|1919.15|1906.15|1919.46|1906.46|1920.39|1907.39|1919.01|1906.01|37
1624349800000|2021-06-22 08:16:40|1919.49|1906.49|1919.62|1906.62|1920.97|1907.97|1919.19|1906.19|32
1624349810000|2021-06-22 08:16:50|1919.66|1906.66|1918.84|1905.84|1920.62|1907.62|1918.84|1905.84|36
1624349820000|2021-06-22 08:17:00|1918.71|1905.71|1914.4|1901.4|1918.71|1905.71|1914.4|1901.4|35
1624349830000|2021-06-22 08:17:10|1914.38|1901.38|1911.98|1898.98|1914.46|1901.46|1911.88|1898.88|39
1624349840000|2021-06-22 08:17:20|1911.96|1898.96|1911.67|1898.67|1912.23|1899.23|1911.58|1898.58|37
1624349850000|2021-06-22 08:17:30|1911.84|1898.84|1911.51|1898.51|1912.72|1899.72|1911.22|1898.22|36
1624349860000|2021-06-22 08:17:40|1911.29|1898.29|1911.94|1898.94|1912.17|1899.17|1911.11|1898.11|36
1624349870000|2021-06-22 08:17:50|1911.35|1898.35|1908.93|1895.93|1911.76|1898.76|1908.8|1895.8|37
1624349880000|2021-06-22 08:18:00|1908.91|1895.91|1910.27|1897.27|1911.93|1898.93|1908.8|1895.8|38
1624349890000|2021-06-22 08:18:10|1910.12|1897.12|1909.8|1896.8|1910.64|1897.64|1909.43|1896.43|34
1624349900000|2021-06-22 08:18:20|1909.85|1896.85|1911.62|1898.62|1911.62|1898.62|1909.67|1896.67|30
1624349910000|2021-06-22 08:18:30|1911.64|1898.64|1909.45|1896.45|1911.82|1898.82|1909.45|1896.45|34
1624349920000|2021-06-22 08:18:40|1909.46|1896.46|1908.25|1895.25|1909.48|1896.48|1908.1|1895.1|26
1624349930000|2021-06-22 08:18:50|1908.24|1895.24|1906.13|1893.13|1908.24|1895.24|1905.97|1892.97|38
1624349940000|2021-06-22 08:19:00|1906.15|1893.15|1906.11|1893.11|1906.15|1893.15|1902.88|1889.88|38
1624349950000|2021-06-22 08:19:10|1906.35|1893.35|1904.42|1891.42|1907.43|1894.43|1904.25|1891.25|34
1624349960000|2021-06-22 08:19:20|1904.54|1891.54|1905.18|1892.18|1905.57|1892.57|1902.65|1889.65|37
1624349970000|2021-06-22 08:19:30|1903.03|1890.03|1901.08|1888.08|1903.56|1890.56|1900.79|1887.79|33
1624349980000|2021-06-22 08:19:40|1900.86|1887.86|1901.2|1888.2|1902.58|1889.58|1900.83|1887.83|36
1624349990000|2021-06-22 08:19:50|1900.87|1887.87|1900.81|1887.81|1901.44|1888.44|1899.36|1886.36|39
1624350000000|2021-06-22 08:20:00|1901.08|1888.08|1902.37|1889.37|1902.45|1889.45|1901.08|1888.08|22
1624350010000|2021-06-22 08:20:10|1902.33|1889.33|1901.55|1888.55|1902.45|1889.45|1901.45|1888.45|26
1624350020000|2021-06-22 08:20:20|1900.93|1887.93|1901.11|1888.11|1901.94|1888.94|1900.25|1887.25|35
1624350030000|2021-06-22 08:20:30|1901.19|1888.19|1902.01|1889.01|1902.12|1889.12|1901.19|1888.19|32
1624350040000|2021-06-22 08:20:40|1902.05|1889.05|1902.97|1889.97|1903.58|1890.58|1901.81|1888.81|36
1624350050000|2021-06-22 08:20:50|1902.88|1889.88|1901.27|1888.27|1903.92|1890.92|1901.27|1888.27|38
1624350060000|2021-06-22 08:21:00|1901.22|1888.22|1901.62|1888.62|1903.16|1890.16|1901.22|1888.22|39
1624350070000|2021-06-22 08:21:10|1901.55|1888.55|1899.68|1886.68|1901.66|1888.66|1899.68|1886.68|30
1624350080000|2021-06-22 08:21:20|1899.49|1886.49|1900|1887|1900|1887|1898.89|1885.89|35
1624350090000|2021-06-22 08:21:30|1899.78|1886.78|1900.82|1887.82|1901.36|1888.36|1899.43|1886.43|38
1624350100000|2021-06-22 08:21:40|1900.86|1887.86|1901.49|1888.49|1901.49|1888.49|1899.62|1886.62|39
1624350110000|2021-06-22 08:21:50|1901.54|1888.54|1898.67|1885.67|1901.54|1888.54|1898.67|1885.67|34
1624350120000|2021-06-22 08:22:00|1898.86|1885.86|1900.34|1887.34|1900.54|1887.54|1898.57|1885.57|39
1624350130000|2021-06-22 08:22:10|1900.21|1887.21|1900.2|1887.2|1900.84|1887.84|1899.75|1886.75|33
1624350140000|2021-06-22 08:22:20|1900.21|1887.21|1899.36|1886.36|1900.58|1887.58|1899.31|1886.31|36
1624350150000|2021-06-22 08:22:30|1899.43|1886.43|1901.63|1888.63|1901.64|1888.64|1899.43|1886.43|35
1624350160000|2021-06-22 08:22:40|1901.83|1888.83|1901.57|1888.57|1903.08|1890.08|1901.57|1888.57|36
1624350170000|2021-06-22 08:22:50|1901.9|1888.9|1901.06|1888.06|1902.42|1889.42|1900.68|1887.68|38
1624350180000|2021-06-22 08:23:00|1901.45|1888.45|1904.08|1891.08|1904.08|1891.08|1901.45|1888.45|38
1624350190000|2021-06-22 08:23:10|1904.07|1891.07|1903.18|1890.18|1905.5|1892.5|1903.18|1890.18|37
1624350200000|2021-06-22 08:23:20|1903.19|1890.19|1903.54|1890.54|1903.55|1890.55|1902.83|1889.83|35
1624350210000|2021-06-22 08:23:30|1903.55|1890.55|1902.89|1889.89|1904.44|1891.44|1902.84|1889.84|36
1624350220000|2021-06-22 08:23:40|1902.86|1889.86|1901.65|1888.65|1903.06|1890.06|1901.65|1888.65|38
1624350230000|2021-06-22 08:23:50|1901.47|1888.47|1900.2|1887.2|1901.83|1888.83|1900.07|1887.07|38
1624350240000|2021-06-22 08:24:00|1900.54|1887.54|1902.02|1889.02|1902.42|1889.42|1900.54|1887.54|34
1624350250000|2021-06-22 08:24:10|1902.07|1889.07|1902.82|1889.82|1902.82|1889.82|1902.07|1889.07|31
1624350260000|2021-06-22 08:24:20|1902.8|1889.8|1902.67|1889.67|1903.34|1890.34|1902.53|1889.53|33
1624350270000|2021-06-22 08:24:30|1902.64|1889.64|1902.1|1889.1|1903.25|1890.25|1902.09|1889.09|34
1624350280000|2021-06-22 08:24:40|1901.8|1888.8|1901.43|1888.43|1901.86|1888.86|1901.3|1888.3|30
1624350290000|2021-06-22 08:24:50|1901.65|1888.65|1900.23|1887.23|1901.65|1888.65|1899.85|1886.85|31
1624350300000|2021-06-22 08:25:00|1900.17|1887.17|1899.57|1886.57|1901.74|1888.74|1899.57|1886.57|32
1624350310000|2021-06-22 08:25:10|1899.4|1886.4|1898.95|1885.95|1900.16|1887.16|1898.92|1885.92|36
1624350320000|2021-06-22 08:25:20|1898.85|1885.85|1897.18|1884.18|1898.85|1885.85|1896.52|1883.52|39
1624350330000|2021-06-22 08:25:30|1897.12|1884.12|1896.63|1883.63|1897.26|1884.26|1896.52|1883.52|34
1624350340000|2021-06-22 08:25:40|1896.81|1883.81|1897.41|1884.41|1897.47|1884.47|1896.3|1883.3|39
1624350350000|2021-06-22 08:25:50|1897.68|1884.68|1897.15|1884.15|1898.49|1885.49|1897.04|1884.04|34
1624350360000|2021-06-22 08:26:00|1897.1|1884.1|1897.12|1884.12|1897.32|1884.32|1896.83|1883.83|37
1624350370000|2021-06-22 08:26:10|1897.09|1884.09|1898.19|1885.19|1898.19|1885.19|1896.85|1883.85|22
1624350380000|2021-06-22 08:26:20|1898.28|1885.28|1899.19|1886.19|1900.14|1887.14|1898.28|1885.28|34
1624350390000|2021-06-22 08:26:30|1898.85|1885.85|1898|1885|1899.02|1886.02|1897.55|1884.55|29
1624350400000|2021-06-22 08:26:40|1897.91|1884.91|1897.31|1884.31|1898|1885|1897.29|1884.29|34
1624350410000|2021-06-22 08:26:50|1897.3|1884.3|1897.31|1884.31|1897.4|1884.4|1897.05|1884.05|30
1624350420000|2021-06-22 08:27:00|1897.06|1884.06|1898.8|1885.8|1898.8|1885.8|1896.97|1883.97|35
1624350430000|2021-06-22 08:27:10|1898.81|1885.81|1898.81|1885.81|1899.9|1886.9|1898.47|1885.47|38
1624350440000|2021-06-22 08:27:20|1898.61|1885.61|1897.59|1884.59|1898.85|1885.85|1897.49|1884.49|34
1624350450000|2021-06-22 08:27:30|1897.38|1884.38|1896.9|1883.9|1897.5|1884.5|1896.7|1883.7|28
1624350460000|2021-06-22 08:27:40|1896.96|1883.96|1898.07|1885.07|1898.07|1885.07|1896.55|1883.55|38
1624350470000|2021-06-22 08:27:50|1898.25|1885.25|1896.18|1883.18|1898.55|1885.55|1896.09|1883.09|38
1624350480000|2021-06-22 08:28:00|1896.23|1883.23|1897.59|1884.59|1898.33|1885.33|1896.23|1883.23|36
1624350490000|2021-06-22 08:28:10|1897.91|1884.91|1898.26|1885.26|1898.93|1885.93|1897.91|1884.91|38
1624350500000|2021-06-22 08:28:20|1898.17|1885.17|1897.1|1884.1|1898.36|1885.36|1897.02|1884.02|35
1624350510000|2021-06-22 08:28:30|1897.14|1884.14|1897.77|1884.77|1897.77|1884.77|1897.08|1884.08|34
1624350520000|2021-06-22 08:28:40|1897.54|1884.54|1897.47|1884.47|1897.8|1884.8|1897.39|1884.39|20
1624350530000|2021-06-22 08:28:50|1897.48|1884.48|1896.21|1883.21|1897.74|1884.74|1896.21|1883.21|30
1624350540000|2021-06-22 08:29:00|1896.06|1883.06|1895.88|1882.88|1897|1884|1895.79|1882.79|28
1624350550000|2021-06-22 08:29:10|1895.87|1882.87|1896.73|1883.73|1896.78|1883.78|1895.61|1882.61|24
1624350560000|2021-06-22 08:29:20|1896.76|1883.76|1896.97|1883.97|1897.1|1884.1|1896.66|1883.66|29
1624350570000|2021-06-22 08:29:30|1897.01|1884.01|1897.08|1884.08|1899.13|1886.13|1896.99|1883.99|31
1624350580000|2021-06-22 08:29:40|1897.09|1884.09|1895.97|1882.97|1897.15|1884.15|1895.42|1882.42|28
1624350590000|2021-06-22 08:29:50|1895.89|1882.89|1897.74|1884.74|1898.5|1885.5|1895.76|1882.76|37
1624350600000|2021-06-22 08:30:00|1897.52|1884.52|1894.19|1881.19|1897.52|1884.52|1893.98|1880.98|38
1624350610000|2021-06-22 08:30:10|1894.16|1881.16|1895.46|1882.46|1895.46|1882.46|1892.92|1879.92|37
1624350620000|2021-06-22 08:30:20|1895.51|1882.51|1899.95|1886.95|1899.96|1886.96|1895.51|1882.51|37
1624350630000|2021-06-22 08:30:30|1899.75|1886.75|1900.92|1887.92|1901.32|1888.32|1899.61|1886.61|39
1624350640000|2021-06-22 08:30:40|1900.87|1887.87|1902.85|1889.85|1902.85|1889.85|1899.97|1886.97|39
1624350650000|2021-06-22 08:30:50|1903.17|1890.17|1902.63|1889.63|1904.35|1891.35|1902.63|1889.63|38
1624350660000|2021-06-22 08:31:00|1902.58|1889.58|1902.18|1889.18|1902.95|1889.95|1901.4|1888.4|36
1624350670000|2021-06-22 08:31:10|1902.37|1889.37|1902.24|1889.24|1902.43|1889.43|1901.68|1888.68|31
1624350680000|2021-06-22 08:31:20|1902.26|1889.26|1902.94|1889.94|1902.94|1889.94|1902.26|1889.26|30
1624350690000|2021-06-22 08:31:30|1902.92|1889.92|1902.71|1889.71|1902.94|1889.94|1902.64|1889.64|33
1624350700000|2021-06-22 08:31:40|1902.76|1889.76|1902.16|1889.16|1902.86|1889.86|1902.16|1889.16|28
1624350710000|2021-06-22 08:31:50|1902.18|1889.18|1903.29|1890.29|1903.29|1890.29|1902.14|1889.14|33
1624350720000|2021-06-22 08:32:00|1903.26|1890.26|1902.88|1889.88|1903.29|1890.29|1902.43|1889.43|35
1624350730000|2021-06-22 08:32:10|1902.89|1889.89|1903.33|1890.33|1903.33|1890.33|1902.83|1889.83|33
1624350740000|2021-06-22 08:32:20|1903.32|1890.32|1903.3|1890.3|1903.78|1890.78|1903.13|1890.13|33
1624350750000|2021-06-22 08:32:30|1903.53|1890.53|1903.62|1890.62|1904.11|1891.11|1903.53|1890.53|23
1624350760000|2021-06-22 08:32:40|1903.56|1890.56|1903.14|1890.14|1903.65|1890.65|1903|1890|32
1624350770000|2021-06-22 08:32:50|1902.89|1889.89|1903.07|1890.07|1903.18|1890.18|1902.83|1889.83|28
1624350780000|2021-06-22 08:33:00|1902.36|1889.36|1902.48|1889.48|1902.9|1889.9|1901.96|1888.96|34
1624350790000|2021-06-22 08:33:10|1902.42|1889.42|1902.15|1889.15|1903.73|1890.73|1902.15|1889.15|37
1624350800000|2021-06-22 08:33:20|1902.24|1889.24|1902.44|1889.44|1902.44|1889.44|1901.75|1888.75|33
1624350810000|2021-06-22 08:33:30|1902.1|1889.1|1902.01|1889.01|1902.18|1889.18|1901.03|1888.03|31
1624350820000|2021-06-22 08:33:40|1902.18|1889.18|1901.32|1888.32|1902.22|1889.22|1901.15|1888.15|32
1624350830000|2021-06-22 08:33:50|1901.35|1888.35|1901.11|1888.11|1901.76|1888.76|1899.45|1886.45|31
1624350840000|2021-06-22 08:34:00|1901.09|1888.09|1897.16|1884.16|1901.09|1888.09|1897.16|1884.16|29
1624350850000|2021-06-22 08:34:10|1897.37|1884.37|1896.35|1883.35|1897.97|1884.97|1896.35|1883.35|35
1624350860000|2021-06-22 08:34:20|1896.62|1883.62|1895.18|1882.18|1897.8|1884.8|1894.84|1881.84|37
1624350870000|2021-06-22 08:34:30|1895.02|1882.02|1895.07|1882.07|1896.61|1883.61|1894.77|1881.77|39
1624350880000|2021-06-22 08:34:40|1895.06|1882.06|1896.31|1883.31|1897.26|1884.26|1894.88|1881.88|34
1624350890000|2021-06-22 08:34:50|1895.35|1882.35|1893.59|1880.59|1896.81|1883.81|1892.34|1879.34|35
1624350900000|2021-06-22 08:35:00|1893.81|1880.81|1894.73|1881.73|1895.99|1882.99|1893.36|1880.36|36
1624350910000|2021-06-22 08:35:10|1894.4|1881.4|1893.76|1880.76|1894.4|1881.4|1893.24|1880.24|26
1624350920000|2021-06-22 08:35:20|1892.76|1879.76|1892.22|1879.22|1894.04|1881.04|1892.22|1879.22|24
1624350930000|2021-06-22 08:35:30|1892.18|1879.18|1893.56|1880.56|1893.78|1880.78|1892.13|1879.13|26
1624350940000|2021-06-22 08:35:40|1893.3|1880.3|1893.63|1880.63|1893.86|1880.86|1890.6|1877.6|30
1624350950000|2021-06-22 08:35:50|1890.7|1877.7|1893.03|1880.03|1893.63|1880.63|1889.8|1876.8|30
1624350960000|2021-06-22 08:36:00|1893.04|1880.04|1891.37|1878.37|1893.29|1880.29|1889.78|1876.78|39
1624350970000|2021-06-22 08:36:10|1891.38|1878.38|1890.76|1877.76|1891.92|1878.92|1890.74|1877.74|36
1624350980000|2021-06-22 08:36:20|1890.54|1877.54|1891.13|1878.13|1891.39|1878.39|1890.43|1877.43|38
1624350990000|2021-06-22 08:36:30|1891.15|1878.15|1891.43|1878.43|1891.43|1878.43|1891.08|1878.08|10
1624351000000|2021-06-22 08:36:40|1891.34|1878.34|1891.43|1878.43|1891.43|1878.43|1891.09|1878.09|8
1624351010000|2021-06-22 08:36:50|1891.03|1878.03|1890.76|1877.76|1891.15|1878.15|1890.53|1877.53|30
1624351020000|2021-06-22 08:37:00|1890.95|1877.95|1890.74|1877.74|1891.24|1878.24|1890.39|1877.39|32
1624351030000|2021-06-22 08:37:10|1890.82|1877.82|1890.76|1877.76|1891.24|1878.24|1888.07|1875.07|36
1624351040000|2021-06-22 08:37:20|1890.77|1877.77|1890.32|1877.32|1891.28|1878.28|1889.71|1876.71|36
1624351050000|2021-06-22 08:37:30|1890.07|1877.07|1885.15|1872.15|1891.43|1878.43|1885.15|1872.15|40
1624351060000|2021-06-22 08:37:40|1885.16|1872.16|1884.96|1871.96|1886.65|1873.65|1884.48|1871.48|36
1624351070000|2021-06-22 08:37:50|1884.88|1871.88|1884.49|1871.49|1885.96|1872.96|1884.01|1871.01|36
1624351080000|2021-06-22 08:38:00|1884.53|1871.53|1887.77|1874.77|1887.77|1874.77|1884.29|1871.29|39
1624351090000|2021-06-22 08:38:10|1887.64|1874.64|1887.67|1874.67|1887.97|1874.97|1885.98|1872.98|33
1624351100000|2021-06-22 08:38:20|1887.58|1874.58|1885.71|1872.71|1887.66|1874.66|1885.22|1872.22|32
1624351110000|2021-06-22 08:38:30|1885.75|1872.75|1886.37|1873.37|1886.37|1873.37|1885.19|1872.19|35
1624351120000|2021-06-22 08:38:40|1886.46|1873.46|1886.51|1873.51|1887.03|1874.03|1886.24|1873.24|31
1624351130000|2021-06-22 08:38:50|1886.23|1873.23|1885.15|1872.15|1886.58|1873.58|1884.96|1871.96|30
1624351140000|2021-06-22 08:39:00|1885.2|1872.2|1886.36|1873.36|1886.36|1873.36|1884.64|1871.64|35
1624351150000|2021-06-22 08:39:10|1886.12|1873.12|1888.75|1875.75|1889.01|1876.01|1885.98|1872.98|37
1624351160000|2021-06-22 08:39:20|1888.59|1875.59|1888.55|1875.55|1888.93|1875.93|1888.51|1875.51|31
1624351170000|2021-06-22 08:39:30|1888.48|1875.48|1888.21|1875.21|1888.83|1875.83|1887.54|1874.54|31
1624351180000|2021-06-22 08:39:40|1888.61|1875.61|1886.85|1873.85|1888.61|1875.61|1885.68|1872.68|36
1624351190000|2021-06-22 08:39:50|1887.38|1874.38|1887.81|1874.81|1888.12|1875.12|1886.26|1873.26|38
1624351200000|2021-06-22 08:40:00|1886.72|1873.72|1888.96|1875.96|1888.96|1875.96|1886.71|1873.71|30
1624351210000|2021-06-22 08:40:10|1888.99|1875.99|1888.64|1875.64|1888.99|1875.99|1888.39|1875.39|29
1624351220000|2021-06-22 08:40:20|1888.5|1875.5|1888.17|1875.17|1889.07|1876.07|1887.92|1874.92|32
1624351230000|2021-06-22 08:40:30|1888.23|1875.23|1888.87|1875.87|1889.29|1876.29|1888.23|1875.23|27
1624351240000|2021-06-22 08:40:40|1889.08|1876.08|1889.98|1876.98|1891.31|1878.31|1888.93|1875.93|36
1624351250000|2021-06-22 08:40:50|1889.82|1876.82|1889.58|1876.58|1890.41|1877.41|1888.98|1875.98|36
1624351260000|2021-06-22 08:41:00|1889.77|1876.77|1890.02|1877.02|1890.02|1877.02|1889.54|1876.54|22
1624351270000|2021-06-22 08:41:10|1890.01|1877.01|1889.85|1876.85|1890.01|1877.01|1889.85|1876.85|24
1624351280000|2021-06-22 08:41:20|1889.84|1876.84|1889.86|1876.86|1889.95|1876.95|1889.27|1876.27|32
1624351290000|2021-06-22 08:41:30|1889.92|1876.92|1891.67|1878.67|1891.67|1878.67|1889.88|1876.88|30
1624351300000|2021-06-22 08:41:40|1891.39|1878.39|1891.79|1878.79|1891.88|1878.88|1890.84|1877.84|33
1624351310000|2021-06-22 08:41:50|1891.69|1878.69|1889.95|1876.95|1891.69|1878.69|1889.95|1876.95|29
1624351320000|2021-06-22 08:42:00|1890.5|1877.5|1890.01|1877.01|1890.55|1877.55|1889.55|1876.55|21
1624351330000|2021-06-22 08:42:10|1888.62|1875.62|1890.48|1877.48|1890.72|1877.72|1888.62|1875.62|27
1624351340000|2021-06-22 08:42:20|1890.45|1877.45|1890.02|1877.02|1890.48|1877.48|1888.49|1875.49|25
1624351350000|2021-06-22 08:42:30|1888.33|1875.33|1888.02|1875.02|1890.42|1877.42|1888.02|1875.02|18
1624351360000|2021-06-22 08:42:40|1888.2|1875.2|1889.08|1876.08|1890.42|1877.42|1887.62|1874.62|24
1624351370000|2021-06-22 08:42:50|1890.36|1877.36|1887.53|1874.53|1890.72|1877.72|1887.53|1874.53|34
1624351380000|2021-06-22 08:43:00|1888.25|1875.25|1890.28|1877.28|1890.28|1877.28|1887.09|1874.09|37
1624351390000|2021-06-22 08:43:10|1889.3|1876.3|1887.44|1874.44|1890.12|1877.12|1886.11|1873.11|39
1624351400000|2021-06-22 08:43:20|1887.42|1874.42|1887.76|1874.76|1888.64|1875.64|1886.36|1873.36|35
1624351410000|2021-06-22 08:43:30|1888.42|1875.42|1887.48|1874.48|1888.42|1875.42|1887.19|1874.19|39
1624351420000|2021-06-22 08:43:40|1887.45|1874.45|1889.7|1876.7|1889.74|1876.74|1887.23|1874.23|36
1624351430000|2021-06-22 08:43:50|1889.41|1876.41|1891.04|1878.04|1891.33|1878.33|1889.02|1876.02|37
1624351440000|2021-06-22 08:44:00|1890.84|1877.84|1891.03|1878.03|1891.66|1878.66|1890.59|1877.59|36
1624351450000|2021-06-22 08:44:10|1890.99|1877.99|1889.81|1876.81|1891.83|1878.83|1889.81|1876.81|31
1624351460000|2021-06-22 08:44:20|1889.86|1876.86|1890.26|1877.26|1890.3|1877.3|1889.19|1876.19|36
1624351470000|2021-06-22 08:44:30|1890.23|1877.23|1890.1|1877.1|1890.26|1877.26|1888.94|1875.94|27
1624351480000|2021-06-22 08:44:40|1889.99|1876.99|1890.48|1877.48|1891.18|1878.18|1889.8|1876.8|27
1624351490000|2021-06-22 08:44:50|1890.35|1877.35|1891.74|1878.74|1892.01|1879.01|1890.2|1877.2|25
1624351500000|2021-06-22 08:45:00|1891.46|1878.46|1893.04|1880.04|1893.11|1880.11|1891.42|1878.42|35
1624351510000|2021-06-22 08:45:10|1892.96|1879.96|1894.22|1881.22|1894.22|1881.22|1892.95|1879.95|32
1624351520000|2021-06-22 08:45:20|1894.23|1881.23|1895.63|1882.63|1896.48|1883.48|1894.14|1881.14|36
1624351530000|2021-06-22 08:45:30|1895.79|1882.79|1897.28|1884.28|1897.68|1884.68|1895.77|1882.77|37
1624351540000|2021-06-22 08:45:40|1897.49|1884.49|1895.05|1882.05|1897.79|1884.79|1895.05|1882.05|35
1624351550000|2021-06-22 08:45:50|1894.6|1881.6|1894.85|1881.85|1895.76|1882.76|1894.43|1881.43|36
1624351560000|2021-06-22 08:46:00|1894.73|1881.73|1896.14|1883.14|1896.26|1883.26|1894.73|1881.73|36
1624351570000|2021-06-22 08:46:10|1896.29|1883.29|1896.96|1883.96|1897.62|1884.62|1895.67|1882.67|32
1624351580000|2021-06-22 08:46:20|1897.06|1884.06|1895.49|1882.49|1897.09|1884.09|1895.03|1882.03|36
1624351590000|2021-06-22 08:46:30|1895.42|1882.42|1894.88|1881.88|1895.5|1882.5|1894.69|1881.69|17
1624351600000|2021-06-22 08:46:40|1894.59|1881.59|1893.14|1880.14|1894.66|1881.66|1893.14|1880.14|35
1624351610000|2021-06-22 08:46:50|1893.4|1880.4|1890.79|1877.79|1893.56|1880.56|1890.36|1877.36|38
1624351620000|2021-06-22 08:47:00|1890.66|1877.66|1890.73|1877.73|1890.77|1877.77|1889.21|1876.21|34
1624351630000|2021-06-22 08:47:10|1890.7|1877.7|1889.81|1876.81|1890.86|1877.86|1889.47|1876.47|36
1624351640000|2021-06-22 08:47:20|1889.7|1876.7|1889.37|1876.37|1890|1877|1889.05|1876.05|28
1624351650000|2021-06-22 08:47:30|1889.22|1876.22|1888.75|1875.75|1889.63|1876.63|1888.44|1875.44|18
1624351660000|2021-06-22 08:47:40|1889.17|1876.17|1888.63|1875.63|1889.19|1876.19|1888.55|1875.55|25
1624351670000|2021-06-22 08:47:50|1888.44|1875.44|1888.39|1875.39|1888.64|1875.64|1887.95|1874.95|24
1624351680000|2021-06-22 08:48:00|1888.38|1875.38|1889.13|1876.13|1889.73|1876.73|1888.28|1875.28|26
1624351690000|2021-06-22 08:48:10|1888.57|1875.57|1888.24|1875.24|1888.67|1875.67|1888.23|1875.23|27
1624351700000|2021-06-22 08:48:20|1888.53|1875.53|1885.01|1872.01|1888.56|1875.56|1884.53|1871.53|33
1624351710000|2021-06-22 08:48:30|1884.15|1871.15|1886.43|1873.43|1886.43|1873.43|1883.66|1870.66|36
1624351720000|2021-06-22 08:48:40|1886.28|1873.28|1886.98|1873.98|1887.3|1874.3|1885.91|1872.91|36
1624351730000|2021-06-22 08:48:50|1885.24|1872.24|1885.18|1872.18|1887.58|1874.58|1885.1|1872.1|38
1624351740000|2021-06-22 08:49:00|1885.16|1872.16|1886.07|1873.07|1886.28|1873.28|1884.54|1871.54|30
1624351750000|2021-06-22 08:49:10|1885.98|1872.98|1884.08|1871.08|1885.98|1872.98|1883.79|1870.79|20
1624351760000|2021-06-22 08:49:20|1883.86|1870.86|1884.68|1871.68|1884.68|1871.68|1883.75|1870.75|23
1624351770000|2021-06-22 08:49:30|1884.41|1871.41|1884.89|1871.89|1885.25|1872.25|1884.26|1871.26|33
1624351780000|2021-06-22 08:49:40|1884.88|1871.88|1886.4|1873.4|1886.4|1873.4|1884.65|1871.65|23
1624351790000|2021-06-22 08:49:50|1886.32|1873.32|1886.61|1873.61|1886.96|1873.96|1885.71|1872.71|40
1624351800000|2021-06-22 08:50:00|1886.37|1873.37|1887.11|1874.11|1888.76|1875.76|1886.37|1873.37|36
1624351810000|2021-06-22 08:50:10|1887.1|1874.1|1888.13|1875.13|1888.26|1875.26|1886.32|1873.32|32
1624351820000|2021-06-22 08:50:20|1888.11|1875.11|1887.23|1874.23|1888.68|1875.68|1886.39|1873.39|34
1624351830000|2021-06-22 08:50:30|1887.49|1874.49|1885.96|1872.96|1887.49|1874.49|1885.73|1872.73|30
1624351840000|2021-06-22 08:50:40|1886.08|1873.08|1886.84|1873.84|1886.84|1873.84|1885.77|1872.77|28
1624351850000|2021-06-22 08:50:50|1887.02|1874.02|1886.75|1873.75|1887.03|1874.03|1886.58|1873.58|14
1624351860000|2021-06-22 08:51:00|1885.83|1872.83|1885.03|1872.03|1885.83|1872.83|1884.49|1871.49|30
1624351870000|2021-06-22 08:51:10|1884.78|1871.78|1887.22|1874.22|1887.5|1874.5|1884.61|1871.61|34
1624351880000|2021-06-22 08:51:20|1887.13|1874.13|1887.38|1874.38|1887.43|1874.43|1886.19|1873.19|32
1624351890000|2021-06-22 08:51:30|1887.14|1874.14|1887.8|1874.8|1887.89|1874.89|1886.94|1873.94|31
1624351900000|2021-06-22 08:51:40|1887.93|1874.93|1888.94|1875.94|1888.94|1875.94|1887.44|1874.44|35
1624351910000|2021-06-22 08:51:50|1888.81|1875.81|1888.96|1875.96|1889.1|1876.1|1888.58|1875.58|34
1624351920000|2021-06-22 08:52:00|1889|1876|1889.33|1876.33|1889.52|1876.52|1888.96|1875.96|24
1624351930000|2021-06-22 08:52:10|1889.29|1876.29|1890.21|1877.21|1890.21|1877.21|1889.26|1876.26|27
1624351940000|2021-06-22 08:52:20|1890.18|1877.18|1890.89|1877.89|1891.08|1878.08|1889.84|1876.84|37
1624351950000|2021-06-22 08:52:30|1890.85|1877.85|1889.88|1876.88|1890.89|1877.89|1889.65|1876.65|33
1624351960000|2021-06-22 08:52:40|1889.97|1876.97|1891.63|1878.63|1891.63|1878.63|1889.97|1876.97|30
1624351970000|2021-06-22 08:52:50|1891.55|1878.55|1892.16|1879.16|1892.33|1879.33|1890.64|1877.64|34
1624351980000|2021-06-22 08:53:00|1892.43|1879.43|1890.57|1877.57|1892.45|1879.45|1890.48|1877.48|33
1624351990000|2021-06-22 08:53:10|1890.86|1877.86|1890.15|1877.15|1890.86|1877.86|1890.01|1877.01|29
1624352000000|2021-06-22 08:53:20|1890.62|1877.62|1889.69|1876.69|1890.62|1877.62|1889.28|1876.28|24
1624352010000|2021-06-22 08:53:30|1889.46|1876.46|1890.47|1877.47|1891.39|1878.39|1889.3|1876.3|30
1624352020000|2021-06-22 08:53:40|1890.14|1877.14|1890.17|1877.17|1890.17|1877.17|1888.49|1875.49|17
1624352030000|2021-06-22 08:53:50|1890.19|1877.19|1890.38|1877.38|1890.67|1877.67|1890.17|1877.17|22
1624352040000|2021-06-22 08:54:00|1890.17|1877.17|1886.99|1873.99|1891.39|1878.39|1886.95|1873.95|27
1624352050000|2021-06-22 08:54:10|1886.98|1873.98|1889.17|1876.17|1889.17|1876.17|1886.93|1873.93|28
1624352060000|2021-06-22 08:54:20|1889.32|1876.32|1890.3|1877.3|1891.2|1878.2|1888.87|1875.87|39
1624352070000|2021-06-22 08:54:30|1889.72|1876.72|1889.84|1876.84|1890.76|1877.76|1889.48|1876.48|33
1624352080000|2021-06-22 08:54:40|1889.94|1876.94|1889.98|1876.98|1891.23|1878.23|1889.35|1876.35|38
1624352090000|2021-06-22 08:54:50|1890.27|1877.27|1890.95|1877.95|1890.95|1877.95|1890.14|1877.14|36
1624352100000|2021-06-22 08:55:00|1890.79|1877.79|1889.27|1876.27|1891.18|1878.18|1889.27|1876.27|37
1624352110000|2021-06-22 08:55:10|1889.35|1876.35|1888.33|1875.33|1889.42|1876.42|1888.04|1875.04|39
1624352120000|2021-06-22 08:55:20|1888.32|1875.32|1887.72|1874.72|1889.33|1876.33|1887.72|1874.72|27
1624352130000|2021-06-22 08:55:30|1887.75|1874.75|1888.71|1875.71|1889.03|1876.03|1887.75|1874.75|30
1624352140000|2021-06-22 08:55:40|1888.55|1875.55|1889.12|1876.12|1889.17|1876.17|1888.01|1875.01|32
1624352150000|2021-06-22 08:55:50|1889.07|1876.07|1889.33|1876.33|1889.79|1876.79|1889.07|1876.07|28
1624352160000|2021-06-22 08:56:00|1889.34|1876.34|1889.17|1876.17|1889.34|1876.34|1888.43|1875.43|32
1624352170000|2021-06-22 08:56:10|1889.13|1876.13|1889.28|1876.28|1889.37|1876.37|1889.07|1876.07|26
1624352180000|2021-06-22 08:56:20|1889.17|1876.17|1889.33|1876.33|1889.42|1876.42|1889.16|1876.16|24
1624352190000|2021-06-22 08:56:30|1889.36|1876.36|1889.44|1876.44|1889.53|1876.53|1889.27|1876.27|11
1624352200000|2021-06-22 08:56:40|1889.42|1876.42|1890.4|1877.4|1890.42|1877.42|1889.42|1876.42|25
1624352210000|2021-06-22 08:56:50|1890.39|1877.39|1890.45|1877.45|1890.8|1877.8|1890.22|1877.22|34
1624352220000|2021-06-22 08:57:00|1890.44|1877.44|1888.91|1875.91|1890.59|1877.59|1888.78|1875.78|37
1624352230000|2021-06-22 08:57:10|1889.04|1876.04|1887.86|1874.86|1889.29|1876.29|1887.41|1874.41|35
1624352240000|2021-06-22 08:57:20|1888.21|1875.21|1888.16|1875.16|1888.32|1875.32|1888.09|1875.09|30
1624352250000|2021-06-22 08:57:30|1888.15|1875.15|1887.77|1874.77|1888.19|1875.19|1887.4|1874.4|31
1624352260000|2021-06-22 08:57:40|1887.08|1874.08|1887.93|1874.93|1888.11|1875.11|1886.87|1873.87|29
1624352270000|2021-06-22 08:57:50|1887.96|1874.96|1887.48|1874.48|1888.01|1875.01|1887.4|1874.4|31
1624352280000|2021-06-22 08:58:00|1887.67|1874.67|1887.99|1874.99|1888.04|1875.04|1887.67|1874.67|26
1624352290000|2021-06-22 08:58:10|1887.94|1874.94|1887.89|1874.89|1888.05|1875.05|1887.68|1874.68|20
1624352300000|2021-06-22 08:58:20|1887.82|1874.82|1887.27|1874.27|1887.82|1874.82|1887.21|1874.21|26
1624352310000|2021-06-22 08:58:30|1887.32|1874.32|1887.38|1874.38|1887.63|1874.63|1887.26|1874.26|29
1624352320000|2021-06-22 08:58:40|1887.27|1874.27|1886.44|1873.44|1887.27|1874.27|1886.03|1873.03|30
1624352330000|2021-06-22 08:58:50|1886.27|1873.27|1887.93|1874.93|1888.14|1875.14|1886.16|1873.16|36
1624352340000|2021-06-22 08:59:00|1887.88|1874.88|1887.8|1874.8|1889.41|1876.41|1887.6|1874.6|33
1624352350000|2021-06-22 08:59:10|1887.83|1874.83|1887.03|1874.03|1888.55|1875.55|1887.03|1874.03|36
1624352360000|2021-06-22 08:59:20|1886.96|1873.96|1887.33|1874.33|1887.41|1874.41|1886.88|1873.88|32
1624352370000|2021-06-22 08:59:30|1887.35|1874.35|1887.98|1874.98|1888.01|1875.01|1887.07|1874.07|25
1624352380000|2021-06-22 08:59:40|1888.04|1875.04|1888.53|1875.53|1889.03|1876.03|1887.98|1874.98|35
1624352390000|2021-06-22 08:59:50|1888.61|1875.61|1889.84|1876.84|1890.55|1877.55|1888.61|1875.61|36
1624352400000|2021-06-22 09:00:00|1889.81|1876.81|1889.79|1876.79|1890.47|1877.47|1889.67|1876.67|33
1624352410000|2021-06-22 09:00:10|1889.91|1876.91|1892.73|1879.73|1892.77|1879.77|1889.88|1876.88|38
1624352420000|2021-06-22 09:00:20|1892.86|1879.86|1893.64|1880.64|1894.64|1881.64|1892.79|1879.79|38
1624352430000|2021-06-22 09:00:30|1893.61|1880.61|1893.3|1880.3|1894.3|1881.3|1893.25|1880.25|34
1624352440000|2021-06-22 09:00:40|1893.42|1880.42|1891.27|1878.27|1893.82|1880.82|1891.18|1878.18|31
1624352450000|2021-06-22 09:00:50|1891.57|1878.57|1892.9|1879.9|1892.9|1879.9|1891.57|1878.57|28
1624352460000|2021-06-22 09:01:00|1893.11|1880.11|1892.68|1879.68|1893.79|1880.79|1892.15|1879.15|33
1624352470000|2021-06-22 09:01:10|1892.76|1879.76|1893.05|1880.05|1893.71|1880.71|1892.76|1879.76|29
1624352480000|2021-06-22 09:01:20|1893.08|1880.08|1891.95|1878.95|1893.66|1880.66|1891.72|1878.72|34
1624352490000|2021-06-22 09:01:30|1892.07|1879.07|1892.38|1879.38|1892.98|1879.98|1892.07|1879.07|39
1624352500000|2021-06-22 09:01:40|1892.52|1879.52|1890.69|1877.69|1892.56|1879.56|1890.69|1877.69|35
1624352510000|2021-06-22 09:01:50|1890.56|1877.56|1889.68|1876.68|1890.56|1877.56|1889.56|1876.56|30
1624352520000|2021-06-22 09:02:00|1889.64|1876.64|1886.72|1873.72|1889.64|1876.64|1886.71|1873.71|19
1624352530000|2021-06-22 09:02:10|1886.75|1873.75|1889.7|1876.7|1889.7|1876.7|1886.39|1873.39|31
1624352540000|2021-06-22 09:02:20|1889.81|1876.81|1889.58|1876.58|1889.83|1876.83|1888.78|1875.78|29
1624352550000|2021-06-22 09:02:30|1889.59|1876.59|1888.93|1875.93|1889.85|1876.85|1888.92|1875.92|32
1624352560000|2021-06-22 09:02:40|1889.21|1876.21|1888.9|1875.9|1890.19|1877.19|1884.01|1871.01|29
1624352570000|2021-06-22 09:02:50|1889.3|1876.3|1879.71|1866.71|1889.85|1876.85|1879.71|1866.71|35
1624352580000|2021-06-22 09:03:00|1879.9|1866.9|1881.42|1868.42|1881.85|1868.85|1879.9|1866.9|38
1624352590000|2021-06-22 09:03:10|1880.75|1867.75|1879.36|1866.36|1881.37|1868.37|1879.36|1866.36|37
1624352600000|2021-06-22 09:03:20|1879.44|1866.44|1879.19|1866.19|1879.81|1866.81|1878.53|1865.53|37
1624352610000|2021-06-22 09:03:30|1879.21|1866.21|1879.85|1866.85|1880.38|1867.38|1878.75|1865.75|37
1624352620000|2021-06-22 09:03:40|1879.89|1866.89|1879.13|1866.13|1880.04|1867.04|1879.03|1866.03|33
1624352630000|2021-06-22 09:03:50|1879.15|1866.15|1878.38|1865.38|1879.17|1866.17|1878.38|1865.38|32
1624352640000|2021-06-22 09:04:00|1878.54|1865.54|1878.18|1865.18|1878.54|1865.54|1877.82|1864.82|25
1624352650000|2021-06-22 09:04:10|1878.24|1865.24|1878.21|1865.21|1879.48|1866.48|1878.1|1865.1|28
1624352660000|2021-06-22 09:04:20|1878.23|1865.23|1877.76|1864.76|1878.34|1865.34|1877.69|1864.69|24
1624352670000|2021-06-22 09:04:30|1877.75|1864.75|1878.3|1865.3|1878.9|1865.9|1877.75|1864.75|39
1624352680000|2021-06-22 09:04:40|1878.35|1865.35|1877.79|1864.79|1878.37|1865.37|1877.58|1864.58|34
1624352690000|2021-06-22 09:04:50|1878.23|1865.23|1877.98|1864.98|1878.23|1865.23|1877.45|1864.45|29
1624352700000|2021-06-22 09:05:00|1877.95|1864.95|1877.49|1864.49|1878.23|1865.23|1877.31|1864.31|27
1624352710000|2021-06-22 09:05:10|1877.48|1864.48|1879.2|1866.2|1879.79|1866.79|1877.36|1864.36|37
1624352720000|2021-06-22 09:05:20|1879.18|1866.18|1879.98|1866.98|1880.89|1867.89|1878.99|1865.99|33
1624352730000|2021-06-22 09:05:30|1879.99|1866.99|1878.08|1865.08|1880.74|1867.74|1877.44|1864.44|35
1624352740000|2021-06-22 09:05:40|1878.27|1865.27|1877.63|1864.63|1878.38|1865.38|1877.15|1864.15|32
1624352750000|2021-06-22 09:05:50|1877.59|1864.59|1878.19|1865.19|1878.45|1865.45|1877.25|1864.25|30
1624352760000|2021-06-22 09:06:00|1878.36|1865.36|1878.3|1865.3|1878.37|1865.37|1876.53|1863.53|24
1624352770000|2021-06-22 09:06:10|1878.64|1865.64|1878.1|1865.1|1878.77|1865.77|1877.26|1864.26|26
1624352780000|2021-06-22 09:06:20|1878.12|1865.12|1878.08|1865.08|1878.33|1865.33|1877.99|1864.99|27
1624352790000|2021-06-22 09:06:30|1878.11|1865.11|1875.92|1862.92|1878.36|1865.36|1875.68|1862.68|31
1624352800000|2021-06-22 09:06:40|1875.8|1862.8|1876.63|1863.63|1877.19|1864.19|1875.41|1862.41|35
1624352810000|2021-06-22 09:06:50|1876.28|1863.28|1876.25|1863.25|1877.1|1864.1|1876.21|1863.21|37
1624352820000|2021-06-22 09:07:00|1876.24|1863.24|1876.51|1863.51|1876.68|1863.68|1874.81|1861.81|37
1624352830000|2021-06-22 09:07:10|1876.69|1863.69|1872.77|1859.77|1876.7|1863.7|1872.77|1859.77|35
1624352840000|2021-06-22 09:07:20|1873.24|1860.24|1874.92|1861.92|1875.46|1862.46|1873.24|1860.24|38
1624352850000|2021-06-22 09:07:30|1874.74|1861.74|1876.95|1863.95|1877.14|1864.14|1873.63|1860.63|38
1624352860000|2021-06-22 09:07:40|1877.05|1864.05|1879.84|1866.84|1879.84|1866.84|1876.79|1863.79|33
1624352870000|2021-06-22 09:07:50|1879.88|1866.88|1878.21|1865.21|1879.88|1866.88|1877.45|1864.45|33
1624352880000|2021-06-22 09:08:00|1878.34|1865.34|1880.98|1867.98|1882.35|1869.35|1878.34|1865.34|35
1624352890000|2021-06-22 09:08:10|1880.97|1867.97|1883.4|1870.4|1883.41|1870.41|1879.33|1866.33|37
1624352900000|2021-06-22 09:08:20|1883.32|1870.32|1885.31|1872.31|1885.61|1872.61|1882.91|1869.91|36
1624352910000|2021-06-22 09:08:30|1885.17|1872.17|1884.15|1871.15|1885.48|1872.48|1882.75|1869.75|38
1624352920000|2021-06-22 09:08:40|1884.12|1871.12|1883.51|1870.51|1884.87|1871.87|1883.35|1870.35|38
1624352930000|2021-06-22 09:08:50|1883.76|1870.76|1883.5|1870.5|1883.88|1870.88|1882.85|1869.85|32
1624352940000|2021-06-22 09:09:00|1883.62|1870.62|1888.18|1875.18|1888.84|1875.84|1883.58|1870.58|39
1624352950000|2021-06-22 09:09:10|1887.76|1874.76|1889.66|1876.66|1889.75|1876.75|1887.59|1874.59|36
1624352960000|2021-06-22 09:09:20|1889.49|1876.49|1892.15|1879.15|1892.33|1879.33|1889.25|1876.25|32
1624352970000|2021-06-22 09:09:30|1892.07|1879.07|1890.06|1877.06|1892.07|1879.07|1888.81|1875.81|34
1624352980000|2021-06-22 09:09:40|1890.22|1877.22|1889.83|1876.83|1890.22|1877.22|1887.62|1874.62|30
1624352990000|2021-06-22 09:09:50|1889.59|1876.59|1891.22|1878.22|1891.22|1878.22|1889.59|1876.59|33
1624353000000|2021-06-22 09:10:00|1891.07|1878.07|1889.53|1876.53|1892|1879|1889.43|1876.43|33
1624353010000|2021-06-22 09:10:10|1889.6|1876.6|1887.6|1874.6|1889.6|1876.6|1886.76|1873.76|31
1624353020000|2021-06-22 09:10:20|1887.72|1874.72|1888.05|1875.05|1888.75|1875.75|1887.1|1874.1|28
1624353030000|2021-06-22 09:10:30|1886.84|1873.84|1888.63|1875.63|1888.81|1875.81|1886.84|1873.84|31
1624353040000|2021-06-22 09:10:40|1888.81|1875.81|1888.67|1875.67|1888.83|1875.83|1887.76|1874.76|24
1624353050000|2021-06-22 09:10:50|1888.66|1875.66|1888.23|1875.23|1889.43|1876.43|1887.12|1874.12|36
1624353060000|2021-06-22 09:11:00|1888.37|1875.37|1887.69|1874.69|1888.48|1875.48|1886.25|1873.25|36
1624353070000|2021-06-22 09:11:10|1887.66|1874.66|1888.71|1875.71|1889.22|1876.22|1886.97|1873.97|35
1624353080000|2021-06-22 09:11:20|1888.78|1875.78|1890.6|1877.6|1890.86|1877.86|1888.78|1875.78|37
1624353090000|2021-06-22 09:11:30|1890.31|1877.31|1890.51|1877.51|1892.27|1879.27|1889.96|1876.96|35
1624353100000|2021-06-22 09:11:40|1890.39|1877.39|1889.28|1876.28|1890.42|1877.42|1889.28|1876.28|32
1624353110000|2021-06-22 09:11:50|1889.27|1876.27|1888.67|1875.67|1889.56|1876.56|1888.66|1875.66|30
1624353120000|2021-06-22 09:12:00|1888.68|1875.68|1889.4|1876.4|1889.53|1876.53|1888.14|1875.14|32
1624353130000|2021-06-22 09:12:10|1889.22|1876.22|1889.11|1876.11|1889.62|1876.62|1888.69|1875.69|32
1624353140000|2021-06-22 09:12:20|1889.01|1876.01|1889.38|1876.38|1889.38|1876.38|1888.68|1875.68|28
1624353150000|2021-06-22 09:12:30|1889.4|1876.4|1888.91|1875.91|1889.44|1876.44|1888.77|1875.77|28
1624353160000|2021-06-22 09:12:40|1888.83|1875.83|1888.72|1875.72|1889.35|1876.35|1888.67|1875.67|29
1624353170000|2021-06-22 09:12:50|1888.92|1875.92|1884.65|1871.65|1889.34|1876.34|1884.65|1871.65|34
1624353180000|2021-06-22 09:13:00|1884.64|1871.64|1886.96|1873.96|1887.16|1874.16|1884.43|1871.43|36
1624353190000|2021-06-22 09:13:10|1886.89|1873.89|1887.28|1874.28|1887.37|1874.37|1885.12|1872.12|37
1624353200000|2021-06-22 09:13:20|1887.29|1874.29|1884.58|1871.58|1887.29|1874.29|1884.53|1871.53|36
1624353210000|2021-06-22 09:13:30|1884.59|1871.59|1884.24|1871.24|1885.31|1872.31|1884.11|1871.11|28
1624353220000|2021-06-22 09:13:40|1884.23|1871.23|1883.84|1870.84|1884.7|1871.7|1883.64|1870.64|33
1624353230000|2021-06-22 09:13:50|1883.85|1870.85|1884.26|1871.26|1884.38|1871.38|1883.58|1870.58|34
1624353240000|2021-06-22 09:14:00|1884.3|1871.3|1884.51|1871.51|1885.47|1872.47|1884.24|1871.24|36
1624353250000|2021-06-22 09:14:10|1884.59|1871.59|1884.26|1871.26|1884.59|1871.59|1883.51|1870.51|29
1624353260000|2021-06-22 09:14:20|1884.2|1871.2|1883.66|1870.66|1886.08|1873.08|1883.66|1870.66|36
1624353270000|2021-06-22 09:14:30|1883.34|1870.34|1883.48|1870.48|1883.81|1870.81|1882.83|1869.83|33
1624353280000|2021-06-22 09:14:40|1883.28|1870.28|1884.23|1871.23|1884.25|1871.25|1882.9|1869.9|36
1624353290000|2021-06-22 09:14:50|1884.28|1871.28|1883.22|1870.22|1884.7|1871.7|1882.93|1869.93|36
1624353300000|2021-06-22 09:15:00|1883.17|1870.17|1885.84|1872.84|1885.88|1872.88|1883.04|1870.04|35
1624353310000|2021-06-22 09:15:10|1885.74|1872.74|1885.61|1872.61|1886.51|1873.51|1885.61|1872.61|34
1624353320000|2021-06-22 09:15:20|1885.43|1872.43|1885.38|1872.38|1885.75|1872.75|1884.25|1871.25|34
1624353330000|2021-06-22 09:15:30|1885.36|1872.36|1881.58|1868.58|1885.36|1872.36|1881.31|1868.31|25
1624353340000|2021-06-22 09:15:40|1881.57|1868.57|1881.96|1868.96|1883.38|1870.38|1881.28|1868.28|36
1624353350000|2021-06-22 09:15:50|1881.89|1868.89|1879.79|1866.79|1882.6|1869.6|1878.98|1865.98|34
1624353360000|2021-06-22 09:16:00|1879.73|1866.73|1880.01|1867.01|1880.1|1867.1|1878.32|1865.32|37
1624353370000|2021-06-22 09:16:10|1880.02|1867.02|1880.17|1867.17|1881.2|1868.2|1879.82|1866.82|39
1624353380000|2021-06-22 09:16:20|1880.15|1867.15|1882.28|1869.28|1882.54|1869.54|1880.15|1867.15|37
1624353390000|2021-06-22 09:16:30|1882.43|1869.43|1879.31|1866.31|1882.45|1869.45|1879.31|1866.31|40
1624353400000|2021-06-22 09:16:40|1879.68|1866.68|1881.6|1868.6|1881.83|1868.83|1879.68|1866.68|36
1624353410000|2021-06-22 09:16:50|1881.61|1868.61|1879.99|1866.99|1881.77|1868.77|1879.99|1866.99|37
1624353420000|2021-06-22 09:17:00|1879.94|1866.94|1881.36|1868.36|1881.38|1868.38|1879.88|1866.88|30
1624353430000|2021-06-22 09:17:10|1881.54|1868.54|1880.62|1867.62|1881.81|1868.81|1880.62|1867.62|31
1624353440000|2021-06-22 09:17:20|1880.57|1867.57|1880.67|1867.67|1880.91|1867.91|1879.99|1866.99|32
1624353450000|2021-06-22 09:17:30|1880.51|1867.51|1880.87|1867.87|1881.19|1868.19|1880.07|1867.07|28
1624353460000|2021-06-22 09:17:40|1880.98|1867.98|1881.83|1868.83|1882.27|1869.27|1880.77|1867.77|32
1624353470000|2021-06-22 09:17:50|1881.87|1868.87|1881.88|1868.88|1882.04|1869.04|1881.79|1868.79|23
1624353480000|2021-06-22 09:18:00|1881.89|1868.89|1882.72|1869.72|1883.13|1870.13|1881.85|1868.85|32
1624353490000|2021-06-22 09:18:10|1882.7|1869.7|1882.39|1869.39|1882.73|1869.73|1882|1869|32
1624353500000|2021-06-22 09:18:20|1882.4|1869.4|1883.98|1870.98|1883.98|1870.98|1882.29|1869.29|26
1624353510000|2021-06-22 09:18:30|1883.97|1870.97|1881.45|1868.45|1883.97|1870.97|1881.43|1868.43|29
1624353520000|2021-06-22 09:18:40|1881.44|1868.44|1881.28|1868.28|1882.12|1869.12|1881.28|1868.28|34
1624353530000|2021-06-22 09:18:50|1881.29|1868.29|1881.85|1868.85|1881.85|1868.85|1881|1868|30
1624353540000|2021-06-22 09:19:00|1881.87|1868.87|1883.49|1870.49|1883.56|1870.56|1881.87|1868.87|35
1624353550000|2021-06-22 09:19:10|1883.47|1870.47|1883.68|1870.68|1883.68|1870.68|1883.31|1870.31|24
1624353560000|2021-06-22 09:19:20|1883.86|1870.86|1884.2|1871.2|1884.29|1871.29|1883.86|1870.86|27
1624353570000|2021-06-22 09:19:30|1884.13|1871.13|1884.48|1871.48|1884.48|1871.48|1883.58|1870.58|31
1624353580000|2021-06-22 09:19:40|1884.47|1871.47|1883.88|1870.88|1884.67|1871.67|1883.43|1870.43|34
1624353590000|2021-06-22 09:19:50|1883.83|1870.83|1883.99|1870.99|1884.02|1871.02|1883.03|1870.03|35
1624353600000|2021-06-22 09:20:00|1884.02|1871.02|1885.1|1872.1|1885.21|1872.21|1884.02|1871.02|36
1624353610000|2021-06-22 09:20:10|1885.04|1872.04|1885.19|1872.19|1885.21|1872.21|1884.99|1871.99|30
1624353620000|2021-06-22 09:20:20|1885.1|1872.1|1885.9|1872.9|1885.91|1872.91|1885.1|1872.1|36
1624353630000|2021-06-22 09:20:30|1885.89|1872.89|1885.96|1872.96|1886|1873|1885.35|1872.35|36
1624353640000|2021-06-22 09:20:40|1885.95|1872.95|1885.84|1872.84|1886.16|1873.16|1885.52|1872.52|18
1624353650000|2021-06-22 09:20:50|1885.76|1872.76|1886.2|1873.2|1886.3|1873.3|1885.69|1872.69|34
1624353660000|2021-06-22 09:21:00|1886.23|1873.23|1886.1|1873.1|1886.28|1873.28|1885.81|1872.81|36
1624353670000|2021-06-22 09:21:10|1886.13|1873.13|1885.31|1872.31|1886.13|1873.13|1884.52|1871.52|38
1624353680000|2021-06-22 09:21:20|1885.33|1872.33|1885.29|1872.29|1885.38|1872.38|1885.1|1872.1|27
1624353690000|2021-06-22 09:21:30|1885.26|1872.26|1885.25|1872.25|1885.44|1872.44|1885.12|1872.12|24
1624353700000|2021-06-22 09:21:40|1885.21|1872.21|1884.94|1871.94|1885.27|1872.27|1884.94|1871.94|21
1624353710000|2021-06-22 09:21:50|1884.96|1871.96|1885.04|1872.04|1885.16|1872.16|1884.89|1871.89|18
1624353720000|2021-06-22 09:22:00|1885.07|1872.07|1885.19|1872.19|1885.19|1872.19|1884.79|1871.79|23
1624353730000|2021-06-22 09:22:10|1885.06|1872.06|1885.02|1872.02|1885.29|1872.29|1884.88|1871.88|23
1624353740000|2021-06-22 09:22:20|1884.31|1871.31|1884.14|1871.14|1884.31|1871.31|1884.09|1871.09|14
1624353750000|2021-06-22 09:22:30|1884.15|1871.15|1884.22|1871.22|1884.25|1871.25|1884.12|1871.12|14
1624353760000|2021-06-22 09:22:40|1884.13|1871.13|1884.74|1871.74|1884.97|1871.97|1884.13|1871.13|18
1624353770000|2021-06-22 09:22:50|1884.08|1871.08|1883.58|1870.58|1884.08|1871.08|1883.45|1870.45|32
1624353780000|2021-06-22 09:23:00|1883.57|1870.57|1883.27|1870.27|1883.76|1870.76|1883.14|1870.14|28
1624353790000|2021-06-22 09:23:10|1883.54|1870.54|1883.4|1870.4|1883.64|1870.64|1882.73|1869.73|35
1624353800000|2021-06-22 09:23:20|1883.41|1870.41|1883.54|1870.54|1883.57|1870.57|1883.37|1870.37|25
1624353810000|2021-06-22 09:23:30|1883.55|1870.55|1883.59|1870.59|1883.64|1870.64|1883.48|1870.48|20
1624353820000|2021-06-22 09:23:40|1883.53|1870.53|1883.45|1870.45|1883.53|1870.53|1883.31|1870.31|20
1624353830000|2021-06-22 09:23:50|1883.46|1870.46|1883.38|1870.38|1883.47|1870.47|1883.3|1870.3|11
1624353840000|2021-06-22 09:24:00|1883.37|1870.37|1883.44|1870.44|1883.46|1870.46|1883.36|1870.36|15
1624353850000|2021-06-22 09:24:10|1883.45|1870.45|1883.66|1870.66|1883.88|1870.88|1883.36|1870.36|25
1624353860000|2021-06-22 09:24:20|1883.4|1870.4|1882.66|1869.66|1883.51|1870.51|1882.12|1869.12|35
1624353870000|2021-06-22 09:24:30|1882.32|1869.32|1882.77|1869.77|1883.04|1870.04|1882.31|1869.31|22
1624353880000|2021-06-22 09:24:40|1882.71|1869.71|1883.07|1870.07|1883.12|1870.12|1882.7|1869.7|23
1624353890000|2021-06-22 09:24:50|1882.87|1869.87|1883.29|1870.29|1883.37|1870.37|1882.87|1869.87|31
1624353900000|2021-06-22 09:25:00|1883.33|1870.33|1883.16|1870.16|1883.35|1870.35|1882.75|1869.75|33
1624353910000|2021-06-22 09:25:10|1883.1|1870.1|1883.06|1870.06|1883.31|1870.31|1883.06|1870.06|21
1624353920000|2021-06-22 09:25:20|1883.11|1870.11|1883.06|1870.06|1883.17|1870.17|1882.97|1869.97|16
1624353930000|2021-06-22 09:25:30|1882.95|1869.95|1882.95|1869.95|1883.04|1870.04|1882.9|1869.9|18
1624353940000|2021-06-22 09:25:40|1882.93|1869.93|1882.2|1869.2|1883|1870|1882.17|1869.17|31
1624353950000|2021-06-22 09:25:50|1882.24|1869.24|1882.22|1869.22|1882.33|1869.33|1882.15|1869.15|12
1624353960000|2021-06-22 09:26:00|1882.25|1869.25|1882.3|1869.3|1882.3|1869.3|1882.05|1869.05|19
1624353970000|2021-06-22 09:26:10|1882.28|1869.28|1882.19|1869.19|1882.41|1869.41|1882.12|1869.12|16
1624353980000|2021-06-22 09:26:20|1882.17|1869.17|1882.19|1869.19|1882.53|1869.53|1882.12|1869.12|26
1624353990000|2021-06-22 09:26:30|1882.2|1869.2|1882.23|1869.23|1882.23|1869.23|1882.08|1869.08|23
1624354000000|2021-06-22 09:26:40|1882.19|1869.19|1882.1|1869.1|1882.26|1869.26|1881.98|1868.98|21
1624354010000|2021-06-22 09:26:50|1882.06|1869.06|1881.63|1868.63|1882.24|1869.24|1881.61|1868.61|27
1624354020000|2021-06-22 09:27:00|1881.62|1868.62|1881.07|1868.07|1881.65|1868.65|1881.03|1868.03|33
1624354030000|2021-06-22 09:27:10|1881.05|1868.05|1880.47|1867.47|1881.06|1868.06|1880.38|1867.38|32
1624354040000|2021-06-22 09:27:20|1880.39|1867.39|1880.65|1867.65|1880.65|1867.65|1880.39|1867.39|22
1624354050000|2021-06-22 09:27:30|1880.64|1867.64|1880.19|1867.19|1880.64|1867.64|1879.88|1866.88|18
1624354060000|2021-06-22 09:27:40|1880.18|1867.18|1880.19|1867.19|1880.5|1867.5|1880.18|1867.18|17
1624354070000|2021-06-22 09:27:50|1880.14|1867.14|1880.3|1867.3|1880.47|1867.47|1880.14|1867.14|22
1624354080000|2021-06-22 09:28:00|1880.29|1867.29|1880.76|1867.76|1880.9|1867.9|1879.4|1866.4|28
1624354090000|2021-06-22 09:28:10|1880.88|1867.88|1879.36|1866.36|1880.88|1867.88|1879.15|1866.15|30
1624354100000|2021-06-22 09:28:20|1880.13|1867.13|1880.88|1867.88|1880.88|1867.88|1880.01|1867.01|29
1624354110000|2021-06-22 09:28:30|1880.83|1867.83|1880.64|1867.64|1880.86|1867.86|1880.61|1867.61|29
1624354120000|2021-06-22 09:28:40|1880.66|1867.66|1879.99|1866.99|1880.7|1867.7|1879.89|1866.89|17
1624354130000|2021-06-22 09:28:50|1880.28|1867.28|1880.2|1867.2|1880.29|1867.29|1879.45|1866.45|31
1624354140000|2021-06-22 09:29:00|1880.21|1867.21|1879.43|1866.43|1880.22|1867.22|1879.27|1866.27|26
1624354150000|2021-06-22 09:29:10|1879.41|1866.41|1879.46|1866.46|1879.65|1866.65|1879.39|1866.39|28
1624354160000|2021-06-22 09:29:20|1879.55|1866.55|1879.67|1866.67|1879.68|1866.68|1879.35|1866.35|24
1624354170000|2021-06-22 09:29:30|1879.62|1866.62|1878.47|1865.47|1879.65|1866.65|1878.47|1865.47|20
1624354180000|2021-06-22 09:29:40|1878.45|1865.45|1879.3|1866.3|1879.46|1866.46|1878.45|1865.45|16
1624354190000|2021-06-22 09:29:50|1879.28|1866.28|1879.55|1866.55|1879.55|1866.55|1879.22|1866.22|15
1624354200000|2021-06-22 09:30:00|1879.56|1866.56|1878.75|1865.75|1879.62|1866.62|1878.75|1865.75|22
1624354210000|2021-06-22 09:30:10|1879.1|1866.1|1878.2|1865.2|1879.1|1866.1|1877.62|1864.62|35
1624354220000|2021-06-22 09:30:20|1878.06|1865.06|1877.65|1864.65|1878.11|1865.11|1877.49|1864.49|36
1624354230000|2021-06-22 09:30:30|1877.66|1864.66|1876.63|1863.63|1877.91|1864.91|1876.62|1863.62|27
1624354240000|2021-06-22 09:30:40|1876.73|1863.73|1876.37|1863.37|1877.29|1864.29|1876.3|1863.3|33
1624354250000|2021-06-22 09:30:50|1876.44|1863.44|1876.11|1863.11|1876.44|1863.44|1875.71|1862.71|36
1624354260000|2021-06-22 09:31:00|1876.06|1863.06|1875.37|1862.37|1876.21|1863.21|1874.63|1861.63|32
1624354270000|2021-06-22 09:31:10|1875.23|1862.23|1875.99|1862.99|1876.22|1863.22|1875.1|1862.1|21
1624354280000|2021-06-22 09:31:20|1875.87|1862.87|1876.5|1863.5|1876.5|1863.5|1875.28|1862.28|36
1624354290000|2021-06-22 09:31:30|1876.49|1863.49|1876.65|1863.65|1876.65|1863.65|1876.03|1863.03|19
1624354300000|2021-06-22 09:31:40|1876.7|1863.7|1876.17|1863.17|1876.81|1863.81|1876.16|1863.16|25
1624354310000|2021-06-22 09:31:50|1876.14|1863.14|1876.36|1863.36|1876.38|1863.38|1876.07|1863.07|24
1624354320000|2021-06-22 09:32:00|1876.37|1863.37|1876.52|1863.52|1876.52|1863.52|1876.1|1863.1|30
1624354330000|2021-06-22 09:32:10|1876.53|1863.53|1878.76|1865.76|1878.78|1865.78|1876.47|1863.47|32
1624354340000|2021-06-22 09:32:20|1878.71|1865.71|1878.69|1865.69|1879.08|1866.08|1878.47|1865.47|37
1624354350000|2021-06-22 09:32:30|1878.84|1865.84|1879.36|1866.36|1880.34|1867.34|1878.5|1865.5|33
1624354360000|2021-06-22 09:32:40|1879.3|1866.3|1878.89|1865.89|1879.95|1866.95|1878.17|1865.17|33
1624354370000|2021-06-22 09:32:50|1879.05|1866.05|1879.66|1866.66|1879.76|1866.76|1879.05|1866.05|25
1624354380000|2021-06-22 09:33:00|1879.7|1866.7|1879.14|1866.14|1880.81|1867.81|1879.14|1866.14|37
1624354390000|2021-06-22 09:33:10|1879.2|1866.2|1878.33|1865.33|1879.2|1866.2|1878.27|1865.27|32
1624354400000|2021-06-22 09:33:20|1878.34|1865.34|1877.69|1864.69|1878.48|1865.48|1877.59|1864.59|28
1624354410000|2021-06-22 09:33:30|1877.86|1864.86|1877.49|1864.49|1878.07|1865.07|1877.15|1864.15|23
1624354420000|2021-06-22 09:33:40|1877.12|1864.12|1877.69|1864.69|1878.44|1865.44|1877.12|1864.12|34
1624354430000|2021-06-22 09:33:50|1877.62|1864.62|1878.04|1865.04|1878.87|1865.87|1877.32|1864.32|36
1624354440000|2021-06-22 09:34:00|1878.08|1865.08|1877.28|1864.28|1878.08|1865.08|1876.93|1863.93|24
1624354450000|2021-06-22 09:34:10|1877.27|1864.27|1876.91|1863.91|1877.43|1864.43|1876.73|1863.73|19
1624354460000|2021-06-22 09:34:20|1876.89|1863.89|1875.83|1862.83|1877.09|1864.09|1875.35|1862.35|27
1624354470000|2021-06-22 09:34:30|1875.89|1862.89|1875.87|1862.87|1875.98|1862.98|1875.68|1862.68|25
1624354480000|2021-06-22 09:34:40|1875.85|1862.85|1876.15|1863.15|1876.25|1863.25|1875.6|1862.6|30
1624354490000|2021-06-22 09:34:50|1876.04|1863.04|1876.09|1863.09|1876.21|1863.21|1875.96|1862.96|22
1624354500000|2021-06-22 09:35:00|1876.18|1863.18|1877.62|1864.62|1877.63|1864.63|1875.58|1862.58|34
1624354510000|2021-06-22 09:35:10|1877.6|1864.6|1878.9|1865.9|1879.02|1866.02|1877.6|1864.6|33
1624354520000|2021-06-22 09:35:20|1878.76|1865.76|1879.32|1866.32|1879.93|1866.93|1877.75|1864.75|36
1624354530000|2021-06-22 09:35:30|1879.23|1866.23|1879.17|1866.17|1879.42|1866.42|1878.86|1865.86|28
1624354540000|2021-06-22 09:35:40|1879.19|1866.19|1879.16|1866.16|1879.47|1866.47|1878.4|1865.4|35
1624354550000|2021-06-22 09:35:50|1879.15|1866.15|1880.61|1867.61|1880.61|1867.61|1879.15|1866.15|33
1624354560000|2021-06-22 09:36:00|1880.59|1867.59|1881.52|1868.52|1881.52|1868.52|1880.53|1867.53|31
1624354570000|2021-06-22 09:36:10|1881.73|1868.73|1881.15|1868.15|1882.82|1869.82|1880.66|1867.66|38
1624354580000|2021-06-22 09:36:20|1881.06|1868.06|1882.3|1869.3|1882.42|1869.42|1881.06|1868.06|36
1624354590000|2021-06-22 09:36:30|1882.07|1869.07|1882.23|1869.23|1882.32|1869.32|1881.48|1868.48|34
1624354600000|2021-06-22 09:36:40|1882.21|1869.21|1883.25|1870.25|1884.09|1871.09|1882.21|1869.21|35
1624354610000|2021-06-22 09:36:50|1883.29|1870.29|1884.19|1871.19|1884.23|1871.23|1883.29|1870.29|31
1624354620000|2021-06-22 09:37:00|1884.2|1871.2|1881.16|1868.16|1884.28|1871.28|1881.16|1868.16|33
1624354630000|2021-06-22 09:37:10|1881.12|1868.12|1880.06|1867.06|1881.41|1868.41|1880.05|1867.05|35
1624354640000|2021-06-22 09:37:20|1880.03|1867.03|1879.69|1866.69|1880.54|1867.54|1879.44|1866.44|33
1624354650000|2021-06-22 09:37:30|1879.67|1866.67|1878.32|1865.32|1879.83|1866.83|1878.31|1865.31|24
1624354660000|2021-06-22 09:37:40|1878.34|1865.34|1878.75|1865.75|1879.12|1866.12|1878.32|1865.32|26
1624354670000|2021-06-22 09:37:50|1878.79|1865.79|1879.4|1866.4|1879.43|1866.43|1878.76|1865.76|32
1624354680000|2021-06-22 09:38:00|1879.39|1866.39|1878.2|1865.2|1879.39|1866.39|1878.09|1865.09|29
1624354690000|2021-06-22 09:38:10|1878.18|1865.18|1878.55|1865.55|1878.55|1865.55|1878.01|1865.01|15
1624354700000|2021-06-22 09:38:20|1878.25|1865.25|1875.47|1862.47|1878.4|1865.4|1875.38|1862.38|25
1624354710000|2021-06-22 09:38:30|1875.44|1862.44|1874.86|1861.86|1875.64|1862.64|1874.86|1861.86|32
1624354720000|2021-06-22 09:38:40|1874.84|1861.84|1874.55|1861.55|1875.24|1862.24|1874.35|1861.35|36
1624354730000|2021-06-22 09:38:50|1874.51|1861.51|1873.33|1860.33|1875.12|1862.12|1873.23|1860.23|38
1624354740000|2021-06-22 09:39:00|1873.28|1860.28|1873.38|1860.38|1875.02|1862.02|1873.28|1860.28|36
1624354750000|2021-06-22 09:39:10|1873.04|1860.04|1872.65|1859.65|1873.26|1860.26|1872.6|1859.6|28
1624354760000|2021-06-22 09:39:20|1872.64|1859.64|1872.8|1859.8|1872.95|1859.95|1872.59|1859.59|21
1624354770000|2021-06-22 09:39:30|1872.83|1859.83|1873.34|1860.34|1873.34|1860.34|1872.83|1859.83|31
1624354780000|2021-06-22 09:39:40|1873.56|1860.56|1873.68|1860.68|1874.96|1861.96|1873.54|1860.54|35
1624354790000|2021-06-22 09:39:50|1873.6|1860.6|1873.65|1860.65|1873.69|1860.69|1873.51|1860.51|24
1624354800000|2021-06-22 09:40:00|1873.64|1860.64|1873.9|1860.9|1873.92|1860.92|1873.39|1860.39|34
1624354810000|2021-06-22 09:40:10|1874.11|1861.11|1876.07|1863.07|1877.07|1864.07|1874.11|1861.11|38
1624354820000|2021-06-22 09:40:20|1876.1|1863.1|1877.04|1864.04|1877.28|1864.28|1876.1|1863.1|31
1624354830000|2021-06-22 09:40:30|1877.03|1864.03|1877.53|1864.53|1877.55|1864.55|1876.73|1863.73|34
1624354840000|2021-06-22 09:40:40|1877.41|1864.41|1877.11|1864.11|1878.45|1865.45|1876.63|1863.63|37
1624354850000|2021-06-22 09:40:50|1876.85|1863.85|1875.42|1862.42|1876.85|1863.85|1875.07|1862.07|32
1624354860000|2021-06-22 09:41:00|1875.38|1862.38|1874.89|1861.89|1875.49|1862.49|1874.82|1861.82|19
1624354870000|2021-06-22 09:41:10|1874.85|1861.85|1875.14|1862.14|1875.26|1862.26|1874.66|1861.66|29
1624354880000|2021-06-22 09:41:20|1874.97|1861.97|1875.12|1862.12|1875.17|1862.17|1874.84|1861.84|30
1624354890000|2021-06-22 09:41:30|1875.17|1862.17|1874.79|1861.79|1875.24|1862.24|1874.6|1861.6|20
1624354900000|2021-06-22 09:41:40|1875.06|1862.06|1875.04|1862.04|1875.16|1862.16|1874.45|1861.45|26
1624354910000|2021-06-22 09:41:50|1875.18|1862.18|1875.25|1862.25|1875.25|1862.25|1874.9|1861.9|32
1624354920000|2021-06-22 09:42:00|1875.28|1862.28|1874.51|1861.51|1875.4|1862.4|1873.84|1860.84|29
1624354930000|2021-06-22 09:42:10|1874.33|1861.33|1875.62|1862.62|1875.63|1862.63|1874.1|1861.1|25
1624354940000|2021-06-22 09:42:20|1875.6|1862.6|1876.23|1863.23|1876.42|1863.42|1875.58|1862.58|26
1624354950000|2021-06-22 09:42:30|1876.27|1863.27|1876.27|1863.27|1876.51|1863.51|1875.15|1862.15|35
1624354960000|2021-06-22 09:42:40|1876.26|1863.26|1875.78|1862.78|1876.29|1863.29|1875.28|1862.28|25
1624354970000|2021-06-22 09:42:50|1875.97|1862.97|1876.02|1863.02|1876.03|1863.03|1875.55|1862.55|28
1624354980000|2021-06-22 09:43:00|1875.98|1862.98|1875.91|1862.91|1875.98|1862.98|1874.42|1861.42|28
1624354990000|2021-06-22 09:43:10|1875.92|1862.92|1875.52|1862.52|1876.6|1863.6|1875.19|1862.19|30
1624355000000|2021-06-22 09:43:20|1875.38|1862.38|1875.09|1862.09|1875.38|1862.38|1874.69|1861.69|29
1624355010000|2021-06-22 09:43:30|1874.98|1861.98|1875.14|1862.14|1875.19|1862.19|1874.92|1861.92|23
1624355020000|2021-06-22 09:43:40|1875.15|1862.15|1873.88|1860.88|1875.43|1862.43|1873.46|1860.46|28
1624355030000|2021-06-22 09:43:50|1873.9|1860.9|1874.47|1861.47|1874.6|1861.6|1873.9|1860.9|16
1624355040000|2021-06-22 09:44:00|1874.48|1861.48|1875.07|1862.07|1875.07|1862.07|1874.48|1861.48|26
1624355050000|2021-06-22 09:44:10|1875.1|1862.1|1875.89|1862.89|1876.01|1863.01|1874.87|1861.87|34
1624355060000|2021-06-22 09:44:20|1875.91|1862.91|1875.27|1862.27|1875.91|1862.91|1874.94|1861.94|19
1624355070000|2021-06-22 09:44:30|1875.15|1862.15|1874.27|1861.27|1875.15|1862.15|1874.16|1861.16|22
1624355080000|2021-06-22 09:44:40|1874.12|1861.12|1874.33|1861.33|1874.43|1861.43|1873.42|1860.42|27
1624355090000|2021-06-22 09:44:50|1874.3|1861.3|1874.54|1861.54|1874.64|1861.64|1874.28|1861.28|21
1624355100000|2021-06-22 09:45:00|1874.58|1861.58|1874.3|1861.3|1876.1|1863.1|1874.3|1861.3|35
1624355110000|2021-06-22 09:45:10|1874.27|1861.27|1871.83|1858.83|1874.35|1861.35|1871.83|1858.83|34
1624355120000|2021-06-22 09:45:20|1871.93|1858.93|1871.92|1858.92|1873.28|1860.28|1871.87|1858.87|25
1624355130000|2021-06-22 09:45:30|1871.91|1858.91|1872.01|1859.01|1872.01|1859.01|1871.61|1858.61|11
1624355140000|2021-06-22 09:45:40|1871.43|1858.43|1872.44|1859.44|1872.52|1859.52|1870.89|1857.89|33
1624355150000|2021-06-22 09:45:50|1872.22|1859.22|1872.01|1859.01|1872.22|1859.22|1871.49|1858.49|31
1624355160000|2021-06-22 09:46:00|1871.58|1858.58|1871.6|1858.6|1872.01|1859.01|1871.01|1858.01|27
1624355170000|2021-06-22 09:46:10|1871.61|1858.61|1873.38|1860.38|1873.38|1860.38|1871.6|1858.6|30
1624355180000|2021-06-22 09:46:20|1873.52|1860.52|1875.76|1862.76|1876.01|1863.01|1873.51|1860.51|33
1624355190000|2021-06-22 09:46:30|1875.77|1862.77|1875.21|1862.21|1875.91|1862.91|1874.66|1861.66|32
1624355200000|2021-06-22 09:46:40|1875.22|1862.22|1874.81|1861.81|1875.48|1862.48|1874.81|1861.81|27
1624355210000|2021-06-22 09:46:50|1874.66|1861.66|1874.48|1861.48|1874.69|1861.69|1874.27|1861.27|28
1624355220000|2021-06-22 09:47:00|1874.4|1861.4|1874.05|1861.05|1874.4|1861.4|1873.62|1860.62|23
1624355230000|2021-06-22 09:47:10|1874.01|1861.01|1873.73|1860.73|1875.48|1862.48|1873.73|1860.73|36
1624355240000|2021-06-22 09:47:20|1873.71|1860.71|1874.52|1861.52|1874.52|1861.52|1873.58|1860.58|25
1624355250000|2021-06-22 09:47:30|1874.55|1861.55|1875.4|1862.4|1875.93|1862.93|1874.55|1861.55|32
1624355260000|2021-06-22 09:47:40|1875.41|1862.41|1875.58|1862.58|1875.65|1862.65|1875.26|1862.26|18
1624355270000|2021-06-22 09:47:50|1875.54|1862.54|1875.58|1862.58|1875.93|1862.93|1875.47|1862.47|26
1624355280000|2021-06-22 09:48:00|1875.62|1862.62|1876.45|1863.45|1877.14|1864.14|1875.44|1862.44|30
1624355290000|2021-06-22 09:48:10|1876.56|1863.56|1878.85|1865.85|1878.85|1865.85|1876.46|1863.46|34
1624355300000|2021-06-22 09:48:20|1878.88|1865.88|1879.72|1866.72|1879.73|1866.73|1877.79|1864.79|28
1624355310000|2021-06-22 09:48:30|1879.65|1866.65|1882.06|1869.06|1882.2|1869.2|1879.64|1866.64|30
1624355320000|2021-06-22 09:48:40|1881.94|1868.94|1880.87|1867.87|1881.95|1868.95|1880.48|1867.48|36
1624355330000|2021-06-22 09:48:50|1880.88|1867.88|1881.63|1868.63|1883.17|1870.17|1880.88|1867.88|34
1624355340000|2021-06-22 09:49:00|1881.62|1868.62|1882.33|1869.33|1882.42|1869.42|1881.09|1868.09|31
1624355350000|2021-06-22 09:49:10|1882.39|1869.39|1885.67|1872.67|1886.19|1873.19|1882.35|1869.35|38
1624355360000|2021-06-22 09:49:20|1884.82|1871.82|1888.51|1875.51|1889.73|1876.73|1884.56|1871.56|39
1624355370000|2021-06-22 09:49:30|1888.48|1875.48|1888.53|1875.53|1888.66|1875.66|1887.35|1874.35|34
1624355380000|2021-06-22 09:49:40|1888.41|1875.41|1887.67|1874.67|1888.44|1875.44|1887.44|1874.44|36
1624355390000|2021-06-22 09:49:50|1887.41|1874.41|1886.4|1873.4|1887.77|1874.77|1886.4|1873.4|32
1624355400000|2021-06-22 09:50:00|1886.44|1873.44|1885.74|1872.74|1886.44|1873.44|1885.57|1872.57|25
1624355410000|2021-06-22 09:50:10|1885.88|1872.88|1887.68|1874.68|1887.73|1874.73|1885.88|1872.88|29
1624355420000|2021-06-22 09:50:20|1887.91|1874.91|1887.24|1874.24|1889.17|1876.17|1887.16|1874.16|32
1624355430000|2021-06-22 09:50:30|1887.3|1874.3|1887.92|1874.92|1888.11|1875.11|1887.15|1874.15|22
1624355440000|2021-06-22 09:50:40|1887.84|1874.84|1889.28|1876.28|1889.47|1876.47|1887.81|1874.81|35
1624355450000|2021-06-22 09:50:50|1889.3|1876.3|1887.01|1874.01|1889.59|1876.59|1886.98|1873.98|23
1624355460000|2021-06-22 09:51:00|1887.04|1874.04|1886.92|1873.92|1887.07|1874.07|1886.64|1873.64|23
1624355470000|2021-06-22 09:51:10|1886.66|1873.66|1883.68|1870.68|1886.73|1873.73|1883.41|1870.41|33
1624355480000|2021-06-22 09:51:20|1883.16|1870.16|1882.11|1869.11|1883.23|1870.23|1881.28|1868.28|39
1624355490000|2021-06-22 09:51:30|1881.29|1868.29|1880.6|1867.6|1882.43|1869.43|1880.22|1867.22|31
1624355500000|2021-06-22 09:51:40|1880.57|1867.57|1878.98|1865.98|1880.83|1867.83|1878.19|1865.19|33
1624355510000|2021-06-22 09:51:50|1879.1|1866.1|1879.43|1866.43|1880.59|1867.59|1878.94|1865.94|32
1624355520000|2021-06-22 09:52:00|1879.29|1866.29|1875.11|1862.11|1879.49|1866.49|1874.33|1861.33|33
1624355530000|2021-06-22 09:52:10|1875.14|1862.14|1873.7|1860.7|1876.44|1863.44|1873.61|1860.61|35
1624355540000|2021-06-22 09:52:20|1873.83|1860.83|1875.33|1862.33|1875.47|1862.47|1873.47|1860.47|29
1624355550000|2021-06-22 09:52:30|1875.31|1862.31|1873.08|1860.08|1875.31|1862.31|1872.66|1859.66|36
1624355560000|2021-06-22 09:52:40|1872.97|1859.97|1873.1|1860.1|1873.21|1860.21|1871.91|1858.91|36
1624355570000|2021-06-22 09:52:50|1873.06|1860.06|1871.81|1858.81|1873.43|1860.43|1871.81|1858.81|25
1624355580000|2021-06-22 09:53:00|1871.8|1858.8|1871.71|1858.71|1871.95|1858.95|1871.42|1858.42|30
1624355590000|2021-06-22 09:53:10|1871.76|1858.76|1871.74|1858.74|1873.23|1860.23|1871.66|1858.66|31
1624355600000|2021-06-22 09:53:20|1871.93|1858.93|1869.07|1856.07|1872.05|1859.05|1868.96|1855.96|29
1624355610000|2021-06-22 09:53:30|1869.03|1856.03|1869.16|1856.16|1870.65|1857.65|1869.03|1856.03|38
1624355620000|2021-06-22 09:53:40|1869.14|1856.14|1867.53|1854.53|1869.55|1856.55|1867.53|1854.53|36
1624355630000|2021-06-22 09:53:50|1867.48|1854.48|1866.81|1853.81|1867.48|1854.48|1864.95|1851.95|34
1624355640000|2021-06-22 09:54:00|1866.83|1853.83|1870.89|1857.89|1870.89|1857.89|1866.83|1853.83|31
1624355650000|2021-06-22 09:54:10|1870.94|1857.94|1870.54|1857.54|1873.08|1860.08|1868.67|1855.67|36
1624355660000|2021-06-22 09:54:20|1869.72|1856.72|1874.16|1861.16|1874.49|1861.49|1869.72|1856.72|35
1624355670000|2021-06-22 09:54:30|1874.34|1861.34|1874.36|1861.36|1877.54|1864.54|1874.34|1861.34|38
1624355680000|2021-06-22 09:54:40|1874.81|1861.81|1875.74|1862.74|1877.61|1864.61|1874.81|1861.81|33
1624355690000|2021-06-22 09:54:50|1875.71|1862.71|1876.35|1863.35|1877.2|1864.2|1874.93|1861.93|38
1624355700000|2021-06-22 09:55:00|1875.93|1862.93|1879.37|1866.37|1879.95|1866.95|1875.81|1862.81|37
1624355710000|2021-06-22 09:55:10|1879.21|1866.21|1877.62|1864.62|1880.04|1867.04|1876.58|1863.58|32
1624355720000|2021-06-22 09:55:20|1877.58|1864.58|1875.36|1862.36|1877.85|1864.85|1875.13|1862.13|35
1624355730000|2021-06-22 09:55:30|1875.17|1862.17|1874.19|1861.19|1876.47|1863.47|1872.99|1859.99|40
1624355740000|2021-06-22 09:55:40|1874.45|1861.45|1874.97|1861.97|1876.02|1863.02|1874.22|1861.22|38
1624355750000|2021-06-22 09:55:50|1874.38|1861.38|1874.71|1861.71|1875.15|1862.15|1873.98|1860.98|36
1624355760000|2021-06-22 09:56:00|1874.48|1861.48|1873.68|1860.68|1874.7|1861.7|1873.51|1860.51|34
1624355770000|2021-06-22 09:56:10|1873.65|1860.65|1873.94|1860.94|1874.31|1861.31|1872.91|1859.91|35
1624355780000|2021-06-22 09:56:20|1873.95|1860.95|1875.42|1862.42|1875.46|1862.46|1873.02|1860.02|36
1624355790000|2021-06-22 09:56:30|1875.43|1862.43|1875.24|1862.24|1876.34|1863.34|1874.42|1861.42|37
1624355800000|2021-06-22 09:56:40|1874.86|1861.86|1878.48|1865.48|1878.63|1865.63|1874.43|1861.43|36
1624355810000|2021-06-22 09:56:50|1878.5|1865.5|1878.69|1865.69|1878.69|1865.69|1877.52|1864.52|35
1624355820000|2021-06-22 09:57:00|1878.54|1865.54|1878.67|1865.67|1879.95|1866.95|1878.47|1865.47|39
1624355830000|2021-06-22 09:57:10|1878.72|1865.72|1880.76|1867.76|1880.95|1867.95|1878.37|1865.37|34
1624355840000|2021-06-22 09:57:20|1880.91|1867.91|1879.87|1866.87|1881.44|1868.44|1879.87|1866.87|33
1624355850000|2021-06-22 09:57:30|1879.92|1866.92|1880.95|1867.95|1880.95|1867.95|1879.91|1866.91|26
1624355860000|2021-06-22 09:57:40|1880.99|1867.99|1878.83|1865.83|1880.99|1867.99|1878.28|1865.28|36
1624355870000|2021-06-22 09:57:50|1878.87|1865.87|1878.04|1865.04|1879.14|1866.14|1878.03|1865.03|31
1624355880000|2021-06-22 09:58:00|1878.02|1865.02|1878.1|1865.1|1878.33|1865.33|1877.97|1864.97|32
1624355890000|2021-06-22 09:58:10|1877.93|1864.93|1878.45|1865.45|1878.45|1865.45|1877.7|1864.7|33
1624355900000|2021-06-22 09:58:20|1878.64|1865.64|1879.32|1866.32|1879.96|1866.96|1878.58|1865.58|34
1624355910000|2021-06-22 09:58:30|1879.26|1866.26|1880.39|1867.39|1880.39|1867.39|1878.35|1865.35|35
1624355920000|2021-06-22 09:58:40|1880.51|1867.51|1879.47|1866.47|1881.25|1868.25|1879.47|1866.47|34
1624355930000|2021-06-22 09:58:50|1879.42|1866.42|1878.83|1865.83|1879.54|1866.54|1878.57|1865.57|33
1624355940000|2021-06-22 09:59:00|1878.78|1865.78|1878.39|1865.39|1878.97|1865.97|1878.18|1865.18|36
1624355950000|2021-06-22 09:59:10|1878.35|1865.35|1880.98|1867.98|1881.27|1868.27|1878.35|1865.35|39
1624355960000|2021-06-22 09:59:20|1880.61|1867.61|1879.86|1866.86|1881.52|1868.52|1879.69|1866.69|38
1624355970000|2021-06-22 09:59:30|1879.89|1866.89|1881.43|1868.43|1881.44|1868.44|1879.78|1866.78|36
1624355980000|2021-06-22 09:59:40|1881.44|1868.44|1883.82|1870.82|1883.82|1870.82|1881.3|1868.3|34
1624355990000|2021-06-22 09:59:50|1883.76|1870.76|1883.97|1870.97|1884.04|1871.04|1882.7|1869.7|31
1624356000000|2021-06-22 10:00:00|1883.92|1870.92|1881.23|1868.23|1884.13|1871.13|1881.12|1868.12|36
1624356010000|2021-06-22 10:00:10|1881.12|1868.12|1884.28|1871.28|1884.28|1871.28|1881.09|1868.09|35
1624356020000|2021-06-22 10:00:20|1884.35|1871.35|1888.12|1875.12|1888.12|1875.12|1884.35|1871.35|37
1624356030000|2021-06-22 10:00:30|1888.15|1875.15|1887.28|1874.28|1889.07|1876.07|1887.21|1874.21|35
1624356040000|2021-06-22 10:00:40|1887.41|1874.41|1887.56|1874.56|1888.24|1875.24|1886.99|1873.99|33
1624356050000|2021-06-22 10:00:50|1887.47|1874.47|1885.99|1872.99|1887.47|1874.47|1885.94|1872.94|32
1624356060000|2021-06-22 10:01:00|1886.07|1873.07|1885.16|1872.16|1886.89|1873.89|1885.16|1872.16|27
1624356070000|2021-06-22 10:01:10|1885.55|1872.55|1884.9|1871.9|1886.3|1873.3|1883.05|1870.05|34
1624356080000|2021-06-22 10:01:20|1884.63|1871.63|1883.66|1870.66|1885.29|1872.29|1883.07|1870.07|36
1624356090000|2021-06-22 10:01:30|1883.55|1870.55|1884.57|1871.57|1884.65|1871.65|1883.55|1870.55|22
1624356100000|2021-06-22 10:01:40|1884.42|1871.42|1884.48|1871.48|1884.74|1871.74|1884.26|1871.26|27
1624356110000|2021-06-22 10:01:50|1884.51|1871.51|1883.88|1870.88|1884.69|1871.69|1883.88|1870.88|20
1624356120000|2021-06-22 10:02:00|1884.01|1871.01|1883.98|1870.98|1884.11|1871.11|1883.79|1870.79|18
1624356130000|2021-06-22 10:02:10|1884.12|1871.12|1884.28|1871.28|1884.35|1871.35|1883.92|1870.92|25
1624356140000|2021-06-22 10:02:20|1884.24|1871.24|1884.29|1871.29|1884.8|1871.8|1883.99|1870.99|15
1624356150000|2021-06-22 10:02:30|1884.17|1871.17|1880.21|1867.21|1884.17|1871.17|1879.82|1866.82|28
1624356160000|2021-06-22 10:02:40|1880.34|1867.34|1879.38|1866.38|1880.56|1867.56|1879.38|1866.38|27
1624356170000|2021-06-22 10:02:50|1879.37|1866.37|1879.37|1866.37|1879.77|1866.77|1878.98|1865.98|19
1624356180000|2021-06-22 10:03:00|1878.89|1865.89|1878.57|1865.57|1879.62|1866.62|1877.13|1864.13|26
1624356190000|2021-06-22 10:03:10|1878.89|1865.89|1878.65|1865.65|1879.2|1866.2|1877.3|1864.3|23
1624356200000|2021-06-22 10:03:20|1878.97|1865.97|1879.62|1866.62|1879.62|1866.62|1877.24|1864.24|26
1624356210000|2021-06-22 10:03:30|1876.2|1863.2|1878.84|1865.84|1880.04|1867.04|1875.47|1862.47|20
1624356220000|2021-06-22 10:03:40|1878.87|1865.87|1875.52|1862.52|1879.04|1866.04|1874.76|1861.76|32
1624356230000|2021-06-22 10:03:50|1875.75|1862.75|1874.88|1861.88|1876.16|1863.16|1874.76|1861.76|37
1624356240000|2021-06-22 10:04:00|1875.08|1862.08|1877.32|1864.32|1877.33|1864.33|1874.73|1861.73|34
1624356250000|2021-06-22 10:04:10|1877.33|1864.33|1875.66|1862.66|1877.7|1864.7|1874.34|1861.34|39
1624356260000|2021-06-22 10:04:20|1875.72|1862.72|1875.46|1862.46|1875.75|1862.75|1874.06|1861.06|38
1624356270000|2021-06-22 10:04:30|1875.45|1862.45|1875.51|1862.51|1875.67|1862.67|1874.45|1861.45|34
1624356280000|2021-06-22 10:04:40|1875.58|1862.58|1874.73|1861.73|1875.58|1862.58|1873.87|1860.87|35
1624356290000|2021-06-22 10:04:50|1874.74|1861.74|1874.76|1861.76|1874.88|1861.88|1874.62|1861.62|20
1624356300000|2021-06-22 10:05:00|1874.78|1861.78|1876.17|1863.17|1876.61|1863.61|1874.55|1861.55|31
1624356310000|2021-06-22 10:05:10|1875.9|1862.9|1874.73|1861.73|1875.9|1862.9|1873.81|1860.81|33
1624356320000|2021-06-22 10:05:20|1874.53|1861.53|1873.8|1860.8|1874.69|1861.69|1873.28|1860.28|31
1624356330000|2021-06-22 10:05:30|1873.75|1860.75|1873.81|1860.81|1874.7|1861.7|1873.64|1860.64|36
1624356340000|2021-06-22 10:05:40|1873.83|1860.83|1873.22|1860.22|1873.84|1860.84|1873.19|1860.19|29
1624356350000|2021-06-22 10:05:50|1873.32|1860.32|1873.38|1860.38|1873.42|1860.42|1872.5|1859.5|17
1624356360000|2021-06-22 10:06:00|1873.36|1860.36|1873.5|1860.5|1874.09|1861.09|1873.25|1860.25|29
1624356370000|2021-06-22 10:06:10|1873.47|1860.47|1873.27|1860.27|1873.66|1860.66|1873.27|1860.27|23
1624356380000|2021-06-22 10:06:20|1873.25|1860.25|1873.5|1860.5|1873.63|1860.63|1873.25|1860.25|18
1624356390000|2021-06-22 10:06:30|1873.48|1860.48|1872.52|1859.52|1873.72|1860.72|1872.52|1859.52|14
1624356400000|2021-06-22 10:06:40|1873.07|1860.07|1873.07|1860.07|1873.07|1860.07|1871.92|1858.92|37
1624356410000|2021-06-22 10:06:50|1872.71|1859.71|1871.52|1858.52|1873|1860|1871.52|1858.52|32
1624356420000|2021-06-22 10:07:00|1871.13|1858.13|1870.35|1857.35|1871.15|1858.15|1869.89|1856.89|29
1624356430000|2021-06-22 10:07:10|1870.38|1857.38|1871.57|1858.57|1873.23|1860.23|1870.38|1857.38|38
1624356440000|2021-06-22 10:07:20|1871.38|1858.38|1871.58|1858.58|1872.52|1859.52|1870.49|1857.49|37
1624356450000|2021-06-22 10:07:30|1871.47|1858.47|1872.1|1859.1|1872.1|1859.1|1871.17|1858.17|34
1624356460000|2021-06-22 10:07:40|1872.21|1859.21|1873.11|1860.11|1873.16|1860.16|1872.21|1859.21|29
1624356470000|2021-06-22 10:07:50|1873.13|1860.13|1872.15|1859.15|1873.13|1860.13|1871.8|1858.8|33
1624356480000|2021-06-22 10:08:00|1872.17|1859.17|1872.85|1859.85|1872.85|1859.85|1871.93|1858.93|21
1624356490000|2021-06-22 10:08:10|1872.86|1859.86|1876.42|1863.42|1876.54|1863.54|1872.86|1859.86|38
1624356500000|2021-06-22 10:08:20|1876.54|1863.54|1875.26|1862.26|1876.89|1863.89|1874.65|1861.65|36
1624356510000|2021-06-22 10:08:30|1875.12|1862.12|1874.3|1861.3|1875.27|1862.27|1873.92|1860.92|37
1624356520000|2021-06-22 10:08:40|1874.31|1861.31|1876.08|1863.08|1876.08|1863.08|1874.31|1861.31|26
1624356530000|2021-06-22 10:08:50|1875.87|1862.87|1876.47|1863.47|1876.55|1863.55|1875.17|1862.17|30
1624356540000|2021-06-22 10:09:00|1876.45|1863.45|1876.4|1863.4|1876.93|1863.93|1876.25|1863.25|34
1624356550000|2021-06-22 10:09:10|1876.55|1863.55|1876.08|1863.08|1876.7|1863.7|1876.08|1863.08|20
1624356560000|2021-06-22 10:09:20|1876.07|1863.07|1876.57|1863.57|1876.93|1863.93|1875.82|1862.82|21
1624356570000|2021-06-22 10:09:30|1876.23|1863.23|1875.71|1862.71|1876.57|1863.57|1875.71|1862.71|16
1624356580000|2021-06-22 10:09:40|1875.73|1862.73|1876.44|1863.44|1876.93|1863.93|1875.73|1862.73|21
1624356590000|2021-06-22 10:09:50|1876.21|1863.21|1873.2|1860.2|1876.93|1863.93|1873.2|1860.2|23
1624356600000|2021-06-22 10:10:00|1873.26|1860.26|1873.33|1860.33|1874.58|1861.58|1873.18|1860.18|24
1624356610000|2021-06-22 10:10:10|1873.49|1860.49|1871.63|1858.63|1873.49|1860.49|1871.28|1858.28|34
1624356620000|2021-06-22 10:10:20|1871.34|1858.34|1870.27|1857.27|1871.63|1858.63|1870.27|1857.27|34
1624356630000|2021-06-22 10:10:30|1870.35|1857.35|1869.87|1856.87|1870.35|1857.35|1869.07|1856.07|35
1624356640000|2021-06-22 10:10:40|1869.9|1856.9|1870.11|1857.11|1871.19|1858.19|1869.9|1856.9|37
1624356650000|2021-06-22 10:10:50|1870.79|1857.79|1871.94|1858.94|1872.1|1859.1|1870.35|1857.35|32
1624356660000|2021-06-22 10:11:00|1871.86|1858.86|1869.42|1856.42|1871.86|1858.86|1869.29|1856.29|37
1624356670000|2021-06-22 10:11:10|1868.75|1855.75|1871.9|1858.9|1871.9|1858.9|1868.75|1855.75|32
1624356680000|2021-06-22 10:11:20|1871.97|1858.97|1872.37|1859.37|1872.69|1859.69|1870.38|1857.38|35
1624356690000|2021-06-22 10:11:30|1872.55|1859.55|1874.38|1861.38|1875.3|1862.3|1872.55|1859.55|40
1624356700000|2021-06-22 10:11:40|1874.8|1861.8|1875.52|1862.52|1876.62|1863.62|1874.43|1861.43|38
1624356710000|2021-06-22 10:11:50|1874.23|1861.23|1872.76|1859.76|1874.88|1861.88|1872.67|1859.67|36
1624356720000|2021-06-22 10:12:00|1872.73|1859.73|1871.95|1858.95|1872.73|1859.73|1871.84|1858.84|23
1624356730000|2021-06-22 10:12:10|1872.14|1859.14|1871.93|1858.93|1872.6|1859.6|1870.87|1857.87|32
1624356740000|2021-06-22 10:12:20|1871.88|1858.88|1871.92|1858.92|1872.28|1859.28|1871.52|1858.52|26
1624356750000|2021-06-22 10:12:30|1872.28|1859.28|1870.93|1857.93|1872.28|1859.28|1869.3|1856.3|35
1624356760000|2021-06-22 10:12:40|1870.89|1857.89|1870.05|1857.05|1871.03|1858.03|1870.03|1857.03|22
1624356770000|2021-06-22 10:12:50|1870.09|1857.09|1871.37|1858.37|1873.04|1860.04|1870.09|1857.09|39
1624356780000|2021-06-22 10:13:00|1871.3|1858.3|1871.32|1858.32|1871.64|1858.64|1870.56|1857.56|34
1624356790000|2021-06-22 10:13:10|1871.35|1858.35|1870.37|1857.37|1871.38|1858.38|1869.7|1856.7|34
1624356800000|2021-06-22 10:13:20|1870.65|1857.65|1871.77|1858.77|1872.14|1859.14|1870.13|1857.13|34
1624356810000|2021-06-22 10:13:30|1871.78|1858.78|1870.88|1857.88|1872.38|1859.38|1870.88|1857.88|30
1624356820000|2021-06-22 10:13:40|1870.59|1857.59|1871.26|1858.26|1871.38|1858.38|1870.38|1857.38|24
1624356830000|2021-06-22 10:13:50|1870.88|1857.88|1870.73|1857.73|1871.26|1858.26|1870.58|1857.58|26
1624356840000|2021-06-22 10:14:00|1870.89|1857.89|1871.36|1858.36|1871.54|1858.54|1870.89|1857.89|34
1624356850000|2021-06-22 10:14:10|1871.26|1858.26|1871.42|1858.42|1873.47|1860.47|1871.26|1858.26|29
1624356860000|2021-06-22 10:14:20|1871.39|1858.39|1871.31|1858.31|1871.4|1858.4|1870.91|1857.91|20
1624356870000|2021-06-22 10:14:30|1871.11|1858.11|1871.33|1858.33|1871.33|1858.33|1870.84|1857.84|16
1624356880000|2021-06-22 10:14:40|1871.27|1858.27|1871.28|1858.28|1871.8|1858.8|1871.18|1858.18|24
1624356890000|2021-06-22 10:14:50|1871.3|1858.3|1872.45|1859.45|1872.51|1859.51|1871.14|1858.14|21
1624356900000|2021-06-22 10:15:00|1872.5|1859.5|1874.29|1861.29|1874.29|1861.29|1872.47|1859.47|28
1624356910000|2021-06-22 10:15:10|1874.4|1861.4|1874.59|1861.59|1874.8|1861.8|1873.99|1860.99|37
1624356920000|2021-06-22 10:15:20|1874.61|1861.61|1873.1|1860.1|1874.74|1861.74|1873.1|1860.1|30
1624356930000|2021-06-22 10:15:30|1872.89|1859.89|1872.13|1859.13|1873.2|1860.2|1872.13|1859.13|33
1624356940000|2021-06-22 10:15:40|1872.12|1859.12|1871.27|1858.27|1872.9|1859.9|1870.88|1857.88|36
1624356950000|2021-06-22 10:15:50|1871.39|1858.39|1869.62|1856.62|1871.39|1858.39|1869.49|1856.49|37
1624356960000|2021-06-22 10:16:00|1869.63|1856.63|1870.28|1857.28|1871|1858|1869.63|1856.63|31
1624356970000|2021-06-22 10:16:10|1869.94|1856.94|1869.33|1856.33|1869.97|1856.97|1869.14|1856.14|34
1624356980000|2021-06-22 10:16:20|1868.92|1855.92|1870.73|1857.73|1870.73|1857.73|1868.89|1855.89|36
1624356990000|2021-06-22 10:16:30|1870.99|1857.99|1870.52|1857.52|1871.3|1858.3|1869.24|1856.24|34
1624357000000|2021-06-22 10:16:40|1870.5|1857.5|1870.69|1857.69|1870.88|1857.88|1870.25|1857.25|29
1624357010000|2021-06-22 10:16:50|1870.66|1857.66|1872.16|1859.16|1872.16|1859.16|1870.28|1857.28|36
1624357020000|2021-06-22 10:17:00|1872.39|1859.39|1872.54|1859.54|1873.84|1860.84|1872.37|1859.37|36
1624357030000|2021-06-22 10:17:10|1872.37|1859.37|1871.47|1858.47|1872.46|1859.46|1871.3|1858.3|34
1624357040000|2021-06-22 10:17:20|1871.35|1858.35|1871.64|1858.64|1872.88|1859.88|1871.35|1858.35|35
1624357050000|2021-06-22 10:17:30|1871.6|1858.6|1872.47|1859.47|1872.64|1859.64|1871.48|1858.48|30
1624357060000|2021-06-22 10:17:40|1872.46|1859.46|1872.24|1859.24|1872.46|1859.46|1871.33|1858.33|30
1624357070000|2021-06-22 10:17:50|1872.33|1859.33|1871.72|1858.72|1872.33|1859.33|1871.52|1858.52|28
1624357080000|2021-06-22 10:18:00|1871.53|1858.53|1871.51|1858.51|1871.76|1858.76|1871.31|1858.31|33
1624357090000|2021-06-22 10:18:10|1871.36|1858.36|1871.11|1858.11|1871.67|1858.67|1870|1857|36
1624357100000|2021-06-22 10:18:20|1870.7|1857.7|1872.05|1859.05|1872.05|1859.05|1870.09|1857.09|35
1624357110000|2021-06-22 10:18:30|1872.16|1859.16|1872.62|1859.62|1873.23|1860.23|1872.16|1859.16|30
1624357120000|2021-06-22 10:18:40|1872.65|1859.65|1873.23|1860.23|1873.23|1860.23|1872.28|1859.28|27
1624357130000|2021-06-22 10:18:50|1872.78|1859.78|1872.03|1859.03|1873.23|1860.23|1872.03|1859.03|29
1624357140000|2021-06-22 10:19:00|1871.86|1858.86|1873.23|1860.23|1873.23|1860.23|1871.86|1858.86|27
1624357150000|2021-06-22 10:19:10|1872.75|1859.75|1871.99|1858.99|1873.23|1860.23|1871.96|1858.96|27
1624357160000|2021-06-22 10:19:20|1872.02|1859.02|1872.04|1859.04|1872.24|1859.24|1872.02|1859.02|33
1624357170000|2021-06-22 10:19:30|1872.09|1859.09|1870.54|1857.54|1872.25|1859.25|1870.11|1857.11|24
1624357180000|2021-06-22 10:19:40|1870.51|1857.51|1869.76|1856.76|1870.51|1857.51|1869.12|1856.12|29
1624357190000|2021-06-22 10:19:50|1869.78|1856.78|1870.16|1857.16|1870.16|1857.16|1869.57|1856.57|31
1624357200000|2021-06-22 10:20:00|1870.17|1857.17|1869.86|1856.86|1870.27|1857.27|1869.85|1856.85|32
1624357210000|2021-06-22 10:20:10|1869.85|1856.85|1869.85|1856.85|1870.13|1857.13|1869.68|1856.68|8
1624357220000|2021-06-22 10:20:20|1869.9|1856.9|1871.3|1858.3|1871.3|1858.3|1869.81|1856.81|33
1624357230000|2021-06-22 10:20:30|1871.45|1858.45|1871.03|1858.03|1871.83|1858.83|1871|1858|31
1624357240000|2021-06-22 10:20:40|1870.99|1857.99|1871.37|1858.37|1871.57|1858.57|1870.47|1857.47|32
1624357250000|2021-06-22 10:20:50|1871.39|1858.39|1870.86|1857.86|1872.09|1859.09|1870.66|1857.66|38
1624357260000|2021-06-22 10:21:00|1870.99|1857.99|1871.52|1858.52|1872.09|1859.09|1870.99|1857.99|26
1624357270000|2021-06-22 10:21:10|1872.13|1859.13|1872.97|1859.97|1873.55|1860.55|1872.03|1859.03|34
1624357280000|2021-06-22 10:21:20|1873.03|1860.03|1872.9|1859.9|1874.24|1861.24|1872.9|1859.9|28
1624357290000|2021-06-22 10:21:30|1872.61|1859.61|1871.71|1858.71|1872.91|1859.91|1871.55|1858.55|28
1624357300000|2021-06-22 10:21:40|1871.76|1858.76|1871.26|1858.26|1871.76|1858.76|1870.4|1857.4|37
1624357310000|2021-06-22 10:21:50|1871.04|1858.04|1870.55|1857.55|1871.26|1858.26|1870.53|1857.53|31
1624357320000|2021-06-22 10:22:00|1870.57|1857.57|1870.11|1857.11|1871.24|1858.24|1870.11|1857.11|28
1624357330000|2021-06-22 10:22:10|1870.16|1857.16|1868.16|1855.16|1870.65|1857.65|1868.1|1855.1|34
1624357340000|2021-06-22 10:22:20|1868.28|1855.28|1869.63|1856.63|1869.63|1856.63|1868.01|1855.01|33
1624357350000|2021-06-22 10:22:30|1869.37|1856.37|1868.53|1855.53|1869.63|1856.63|1867.78|1854.78|18
1624357360000|2021-06-22 10:22:40|1868.47|1855.47|1868.66|1855.66|1868.67|1855.67|1868.3|1855.3|26
1624357370000|2021-06-22 10:22:50|1868.77|1855.77|1869.43|1856.43|1869.65|1856.65|1868.68|1855.68|37
1624357380000|2021-06-22 10:23:00|1869.48|1856.48|1866.18|1853.18|1869.69|1856.69|1866.18|1853.18|37
1624357390000|2021-06-22 10:23:10|1866.15|1853.15|1867.83|1854.83|1867.83|1854.83|1863.51|1850.51|36
1624357400000|2021-06-22 10:23:20|1867.5|1854.5|1872.23|1859.23|1872.86|1859.86|1867.5|1854.5|37
1624357410000|2021-06-22 10:23:30|1871.81|1858.81|1873.34|1860.34|1873.34|1860.34|1870.38|1857.38|38
1624357420000|2021-06-22 10:23:40|1873.32|1860.32|1883.84|1870.84|1883.84|1870.84|1872.45|1859.45|39
1624357430000|2021-06-22 10:23:50|1883.97|1870.97|1886.26|1873.26|1886.26|1873.26|1882.17|1869.17|40
1624357440000|2021-06-22 10:24:00|1886.3|1873.3|1901|1888|1901.14|1888.14|1886.3|1873.3|38
1624357450000|2021-06-22 10:24:10|1901.04|1888.04|1898.44|1885.44|1903.69|1890.69|1897.43|1884.43|39
1624357460000|2021-06-22 10:24:20|1898.5|1885.5|1901.23|1888.23|1902.5|1889.5|1898.39|1885.39|38
1624357470000|2021-06-22 10:24:30|1900.99|1887.99|1898.88|1885.88|1901.38|1888.38|1898.06|1885.06|40
1624357480000|2021-06-22 10:24:40|1899.01|1886.01|1896.68|1883.68|1899.87|1886.87|1896.59|1883.59|39
1624357490000|2021-06-22 10:24:50|1896.76|1883.76|1896.84|1883.84|1898.59|1885.59|1896.19|1883.19|40
1624357500000|2021-06-22 10:25:00|1896.56|1883.56|1903.56|1890.56|1903.56|1890.56|1896.24|1883.24|39
1624357510000|2021-06-22 10:25:10|1903.9|1890.9|1900.11|1887.11|1903.94|1890.94|1898.41|1885.41|39
1624357520000|2021-06-22 10:25:20|1899.8|1886.8|1897.06|1884.06|1901.34|1888.34|1897.06|1884.06|37
1624357530000|2021-06-22 10:25:30|1897.54|1884.54|1896.47|1883.47|1899.37|1886.37|1896.28|1883.28|39
1624357540000|2021-06-22 10:25:40|1896.46|1883.46|1891.16|1878.16|1897.8|1884.8|1890.52|1877.52|37
1624357550000|2021-06-22 10:25:50|1891.57|1878.57|1894.55|1881.55|1895.04|1882.04|1890.93|1877.93|39
1624357560000|2021-06-22 10:26:00|1894.38|1881.38|1892.08|1879.08|1895.14|1882.14|1891.41|1878.41|36
1624357570000|2021-06-22 10:26:10|1892.25|1879.25|1890.54|1877.54|1892.32|1879.32|1890.38|1877.38|35
1624357580000|2021-06-22 10:26:20|1890.02|1877.02|1887.73|1874.73|1890.23|1877.23|1886.32|1873.32|38
1624357590000|2021-06-22 10:26:30|1888.04|1875.04|1884.29|1871.29|1890.31|1877.31|1884.26|1871.26|39
1624357600000|2021-06-22 10:26:40|1885.6|1872.6|1883.04|1870.04|1887.54|1874.54|1883.04|1870.04|37
1624357610000|2021-06-22 10:26:50|1883.18|1870.18|1886.14|1873.14|1886.47|1873.47|1883.18|1870.18|37
1624357620000|2021-06-22 10:27:00|1886.66|1873.66|1884.07|1871.07|1886.81|1873.81|1883.88|1870.88|37
1624357630000|2021-06-22 10:27:10|1883.82|1870.82|1880.68|1867.68|1884.33|1871.33|1880.43|1867.43|39
1624357640000|2021-06-22 10:27:20|1880.71|1867.71|1881.1|1868.1|1881.24|1868.24|1879.71|1866.71|36
1624357650000|2021-06-22 10:27:30|1880.5|1867.5|1880.8|1867.8|1881.4|1868.4|1880.33|1867.33|36
1624357660000|2021-06-22 10:27:40|1880.78|1867.78|1880.21|1867.21|1880.78|1867.78|1878.28|1865.28|38
1624357670000|2021-06-22 10:27:50|1879.68|1866.68|1880.24|1867.24|1880.49|1867.49|1878.22|1865.22|39
1624357680000|2021-06-22 10:28:00|1880.2|1867.2|1882.13|1869.13|1882.76|1869.76|1879.39|1866.39|40
1624357690000|2021-06-22 10:28:10|1882.14|1869.14|1883.54|1870.54|1884.33|1871.33|1881.31|1868.31|38
1624357700000|2021-06-22 10:28:20|1883.47|1870.47|1882.5|1869.5|1884.09|1871.09|1882.5|1869.5|38
1624357710000|2021-06-22 10:28:30|1882.47|1869.47|1882.27|1869.27|1883.08|1870.08|1882.27|1869.27|35
1624357720000|2021-06-22 10:28:40|1881.37|1868.37|1879.19|1866.19|1881.37|1868.37|1879.19|1866.19|38
1624357730000|2021-06-22 10:28:50|1879.09|1866.09|1879.58|1866.58|1880.18|1867.18|1877.77|1864.77|37
1624357740000|2021-06-22 10:29:00|1879.61|1866.61|1881.09|1868.09|1881.09|1868.09|1879.5|1866.5|38
1624357750000|2021-06-22 10:29:10|1880.67|1867.67|1881.35|1868.35|1881.35|1868.35|1880.05|1867.05|35
1624357760000|2021-06-22 10:29:20|1881.38|1868.38|1881.11|1868.11|1883.07|1870.07|1880.47|1867.47|37
1624357770000|2021-06-22 10:29:30|1881.17|1868.17|1881.25|1868.25|1881.7|1868.7|1880.24|1867.24|38
1624357780000|2021-06-22 10:29:40|1881.06|1868.06|1880.72|1867.72|1881.06|1868.06|1879.6|1866.6|39
1624357790000|2021-06-22 10:29:50|1880.79|1867.79|1878.52|1865.52|1880.9|1867.9|1878.49|1865.49|37
1624357800000|2021-06-22 10:30:00|1878.57|1865.57|1881.62|1868.62|1881.62|1868.62|1878.57|1865.57|29
1624357810000|2021-06-22 10:30:10|1881.97|1868.97|1884.84|1871.84|1884.88|1871.88|1881.97|1868.97|36
1624357820000|2021-06-22 10:30:20|1884.97|1871.97|1884.31|1871.31|1885.2|1872.2|1883.13|1870.13|38
1624357830000|2021-06-22 10:30:30|1884.81|1871.81|1886.3|1873.3|1886.3|1873.3|1884.49|1871.49|34
1624357840000|2021-06-22 10:30:40|1886.38|1873.38|1890.24|1877.24|1890.76|1877.76|1886.38|1873.38|37
1624357850000|2021-06-22 10:30:50|1890.16|1877.16|1887.38|1874.38|1890.16|1877.16|1887.38|1874.38|36
1624357860000|2021-06-22 10:31:00|1887.67|1874.67|1887.55|1874.55|1888.37|1875.37|1887.24|1874.24|32
1624357870000|2021-06-22 10:31:10|1887.51|1874.51|1887.93|1874.93|1888.38|1875.38|1887.51|1874.51|30
1624357880000|2021-06-22 10:31:20|1887.9|1874.9|1890.73|1877.73|1891.11|1878.11|1887.64|1874.64|32
1624357890000|2021-06-22 10:31:30|1891.04|1878.04|1893.32|1880.32|1894.88|1881.88|1891.04|1878.04|40
1624357900000|2021-06-22 10:31:40|1893.25|1880.25|1893.08|1880.08|1893.75|1880.75|1892.32|1879.32|36
1624357910000|2021-06-22 10:31:50|1893.04|1880.04|1893.52|1880.52|1894.03|1881.03|1892.45|1879.45|36
1624357920000|2021-06-22 10:32:00|1893.7|1880.7|1895.71|1882.71|1895.89|1882.89|1893.63|1880.63|37
1624357930000|2021-06-22 10:32:10|1895.35|1882.35|1898.76|1885.76|1898.76|1885.76|1894.68|1881.68|36
1624357940000|2021-06-22 10:32:20|1898.64|1885.64|1898.54|1885.54|1899.83|1886.83|1897.4|1884.4|34
1624357950000|2021-06-22 10:32:30|1898.05|1885.05|1898.75|1885.75|1899.14|1886.14|1897.72|1884.72|36
1624357960000|2021-06-22 10:32:40|1897.95|1884.95|1898.1|1885.1|1898.7|1885.7|1896.02|1883.02|39
1624357970000|2021-06-22 10:32:50|1898.23|1885.23|1901.43|1888.43|1901.43|1888.43|1897.83|1884.83|38
1624357980000|2021-06-22 10:33:00|1901.39|1888.39|1899.13|1886.13|1901.39|1888.39|1898.84|1885.84|37
1624357990000|2021-06-22 10:33:10|1899.07|1886.07|1899.59|1886.59|1899.67|1886.67|1897.35|1884.35|38
1624358000000|2021-06-22 10:33:20|1899.68|1886.68|1898.34|1885.34|1899.87|1886.87|1897.93|1884.93|39
1624358010000|2021-06-22 10:33:30|1898.47|1885.47|1900.41|1887.41|1901.24|1888.24|1897.14|1884.14|36
1624358020000|2021-06-22 10:33:40|1900.16|1887.16|1902.04|1889.04|1902.04|1889.04|1899.27|1886.27|34
1624358030000|2021-06-22 10:33:50|1901.35|1888.35|1900.03|1887.03|1901.66|1888.66|1899.56|1886.56|38
1624358040000|2021-06-22 10:34:00|1900|1887|1900.48|1887.48|1902.32|1889.32|1899.39|1886.39|37
1624358050000|2021-06-22 10:34:10|1900.63|1887.63|1902.11|1889.11|1902.52|1889.52|1900.62|1887.62|35
1624358060000|2021-06-22 10:34:20|1902.81|1889.81|1904.33|1891.33|1904.33|1891.33|1902.57|1889.57|38
1624358070000|2021-06-22 10:34:30|1904.57|1891.57|1903.49|1890.49|1905.55|1892.55|1903.28|1890.28|39
1624358080000|2021-06-22 10:34:40|1903.71|1890.71|1902.3|1889.3|1904.76|1891.76|1901.53|1888.53|40
1624358090000|2021-06-22 10:34:50|1902.04|1889.04|1900.98|1887.98|1903.25|1890.25|1900.51|1887.51|40
1624358100000|2021-06-22 10:35:00|1901.05|1888.05|1900.14|1887.14|1901.74|1888.74|1900.14|1887.14|39
1624358110000|2021-06-22 10:35:10|1900.01|1887.01|1899.33|1886.33|1901|1888|1898.57|1885.57|40
1624358120000|2021-06-22 10:35:20|1899.22|1886.22|1900.97|1887.97|1902.56|1889.56|1898.4|1885.4|40
1624358130000|2021-06-22 10:35:30|1901.67|1888.67|1901.94|1888.94|1902.79|1889.79|1901.55|1888.55|27
1624358140000|2021-06-22 10:35:40|1902.17|1889.17|1902.38|1889.38|1903.07|1890.07|1901.04|1888.04|34
1624358150000|2021-06-22 10:35:50|1902.26|1889.26|1903.3|1890.3|1903.42|1890.42|1902.05|1889.05|33
1624358160000|2021-06-22 10:36:00|1902.77|1889.77|1902.12|1889.12|1903.2|1890.2|1901.65|1888.65|35
1624358170000|2021-06-22 10:36:10|1902.11|1889.11|1901.66|1888.66|1902.16|1889.16|1901.47|1888.47|29
1624358180000|2021-06-22 10:36:20|1901.65|1888.65|1899.71|1886.71|1901.75|1888.75|1899.71|1886.71|32
1624358190000|2021-06-22 10:36:30|1899.6|1886.6|1899.97|1886.97|1901.35|1888.35|1898.81|1885.81|35
1624358200000|2021-06-22 10:36:40|1899.92|1886.92|1899.86|1886.86|1901.35|1888.35|1899.86|1886.86|39
1624358210000|2021-06-22 10:36:50|1899.83|1886.83|1900.44|1887.44|1900.63|1887.63|1899.83|1886.83|33
1624358220000|2021-06-22 10:37:00|1900.55|1887.55|1899.89|1886.89|1900.55|1887.55|1899.31|1886.31|28
1624358230000|2021-06-22 10:37:10|1899.86|1886.86|1895.04|1882.04|1900.65|1887.65|1895.04|1882.04|26
1624358240000|2021-06-22 10:37:20|1893.6|1880.6|1896.08|1883.08|1898.68|1885.68|1893.4|1880.4|35
1624358250000|2021-06-22 10:37:30|1896.17|1883.17|1897.23|1884.23|1898.13|1885.13|1893.73|1880.73|34
1624358260000|2021-06-22 10:37:40|1897.18|1884.18|1894.8|1881.8|1899.39|1886.39|1894.41|1881.41|29
1624358270000|2021-06-22 10:37:50|1895.93|1882.93|1896.62|1883.62|1899.01|1886.01|1895.86|1882.86|34
1624358280000|2021-06-22 10:38:00|1896.13|1883.13|1895.89|1882.89|1896.13|1883.13|1895.14|1882.14|39
1624358290000|2021-06-22 10:38:10|1895.91|1882.91|1897.12|1884.12|1897.12|1884.12|1895.23|1882.23|33
1624358300000|2021-06-22 10:38:20|1896.78|1883.78|1898.27|1885.27|1898.55|1885.55|1896.17|1883.17|39
1624358310000|2021-06-22 10:38:30|1898.22|1885.22|1897.2|1884.2|1898.22|1885.22|1896.79|1883.79|38
1624358320000|2021-06-22 10:38:40|1897.08|1884.08|1898.5|1885.5|1898.54|1885.54|1896.71|1883.71|32
1624358330000|2021-06-22 10:38:50|1898.53|1885.53|1901.09|1888.09|1901.18|1888.18|1898.23|1885.23|30
1624358340000|2021-06-22 10:39:00|1901.25|1888.25|1902.68|1889.68|1903.44|1890.44|1901.16|1888.16|37
1624358350000|2021-06-22 10:39:10|1902.73|1889.73|1902.49|1889.49|1903.13|1890.13|1902.15|1889.15|35
1624358360000|2021-06-22 10:39:20|1902.45|1889.45|1902.14|1889.14|1902.83|1889.83|1901.42|1888.42|33
1624358370000|2021-06-22 10:39:30|1901.98|1888.98|1902.31|1889.31|1902.65|1889.65|1901.5|1888.5|38
1624358380000|2021-06-22 10:39:40|1902.5|1889.5|1901.99|1888.99|1902.96|1889.96|1901.65|1888.65|34
1624358390000|2021-06-22 10:39:50|1902.04|1889.04|1903.34|1890.34|1903.75|1890.75|1901.95|1888.95|35
1624358400000|2021-06-22 10:40:00|1903.42|1890.42|1902.76|1889.76|1903.42|1890.42|1902.38|1889.38|34
1624358410000|2021-06-22 10:40:10|1902.38|1889.38|1903.06|1890.06|1903.07|1890.07|1902.02|1889.02|36
1624358420000|2021-06-22 10:40:20|1903.1|1890.1|1902.55|1889.55|1903.1|1890.1|1902.36|1889.36|30
1624358430000|2021-06-22 10:40:30|1902.62|1889.62|1902.15|1889.15|1902.78|1889.78|1902.15|1889.15|32
1624358440000|2021-06-22 10:40:40|1901.97|1888.97|1902.39|1889.39|1902.39|1889.39|1901.35|1888.35|36
1624358450000|2021-06-22 10:40:50|1902.38|1889.38|1902.43|1889.43|1902.46|1889.46|1902.18|1889.18|24
1624358460000|2021-06-22 10:41:00|1902.27|1889.27|1902.19|1889.19|1902.4|1889.4|1901.9|1888.9|24
1624358470000|2021-06-22 10:41:10|1902.16|1889.16|1902.01|1889.01|1902.16|1889.16|1901.83|1888.83|15
1624358480000|2021-06-22 10:41:20|1902.16|1889.16|1902.18|1889.18|1902.28|1889.28|1899.86|1886.86|31
1624358490000|2021-06-22 10:41:30|1902.25|1889.25|1906.39|1893.39|1906.39|1893.39|1902.25|1889.25|39
1624358500000|2021-06-22 10:41:40|1906.55|1893.55|1910.89|1897.89|1912.42|1899.42|1906.52|1893.52|40
1624358510000|2021-06-22 10:41:50|1911.07|1898.07|1914.55|1901.55|1915.01|1902.01|1911.07|1898.07|39
1624358520000|2021-06-22 10:42:00|1914.64|1901.64|1913.28|1900.28|1914.9|1901.9|1912.88|1899.88|37
1624358530000|2021-06-22 10:42:10|1913.39|1900.39|1913.18|1900.18|1913.55|1900.55|1912.76|1899.76|38
1624358540000|2021-06-22 10:42:20|1912.87|1899.87|1916.31|1903.31|1916.31|1903.31|1912.76|1899.76|39
1624358550000|2021-06-22 10:42:30|1916.44|1903.44|1916.56|1903.56|1918.9|1905.9|1916.44|1903.44|37
1624358560000|2021-06-22 10:42:40|1916.44|1903.44|1916.28|1903.28|1918.4|1905.4|1916.28|1903.28|39
1624358570000|2021-06-22 10:42:50|1916.16|1903.16|1919.62|1906.62|1919.62|1906.62|1916.16|1903.16|35
1624358580000|2021-06-22 10:43:00|1920.17|1907.17|1921.79|1908.79|1923.48|1910.48|1920.17|1907.17|38
1624358590000|2021-06-22 10:43:10|1921.78|1908.78|1925.01|1912.01|1925.07|1912.07|1921.78|1908.78|40
1624358600000|2021-06-22 10:43:20|1925.18|1912.18|1923.64|1910.64|1925.77|1912.77|1923.28|1910.28|34
1624358610000|2021-06-22 10:43:30|1923.67|1910.67|1924.01|1911.01|1924.92|1911.92|1923.62|1910.62|30
1624358620000|2021-06-22 10:43:40|1924.55|1911.55|1927.79|1914.79|1928.37|1915.37|1924.54|1911.54|37
1624358630000|2021-06-22 10:43:50|1927.87|1914.87|1930.09|1917.09|1933.78|1920.78|1927.87|1914.87|37
1624358640000|2021-06-22 10:44:00|1929.47|1916.47|1925.23|1912.23|1929.47|1916.47|1925.23|1912.23|36
1624358650000|2021-06-22 10:44:10|1925.38|1912.38|1924.56|1911.56|1926.22|1913.22|1924.26|1911.26|37
1624358660000|2021-06-22 10:44:20|1925.02|1912.02|1926.13|1913.13|1926.24|1913.24|1923.51|1910.51|39
1624358670000|2021-06-22 10:44:30|1926.21|1913.21|1926.36|1913.36|1928.88|1915.88|1926.1|1913.1|38
1624358680000|2021-06-22 10:44:40|1925.99|1912.99|1924.64|1911.64|1925.99|1912.99|1923.66|1910.66|38
1624358690000|2021-06-22 10:44:50|1925.11|1912.11|1926.63|1913.63|1926.68|1913.68|1924.89|1911.89|39
1624358700000|2021-06-22 10:45:00|1926.55|1913.55|1923.11|1910.11|1926.63|1913.63|1923.11|1910.11|37
1624358710000|2021-06-22 10:45:10|1922.99|1909.99|1921.72|1908.72|1922.99|1909.99|1921.56|1908.56|40
1624358720000|2021-06-22 10:45:20|1921.57|1908.57|1918.85|1905.85|1921.57|1908.57|1918.85|1905.85|39
1624358730000|2021-06-22 10:45:30|1918.86|1905.86|1917.84|1904.84|1919.45|1906.45|1917.43|1904.43|37
1624358740000|2021-06-22 10:45:40|1917.83|1904.83|1918.45|1905.45|1920.53|1907.53|1916.77|1903.77|37
1624358750000|2021-06-22 10:45:50|1917.91|1904.91|1919.26|1906.26|1919.62|1906.62|1917.9|1904.9|39
1624358760000|2021-06-22 10:46:00|1918.62|1905.62|1919.44|1906.44|1920.2|1907.2|1917.86|1904.86|37
1624358770000|2021-06-22 10:46:10|1919.98|1906.98|1918.96|1905.96|1920.76|1907.76|1918.96|1905.96|36
1624358780000|2021-06-22 10:46:20|1918.8|1905.8|1919.3|1906.3|1920.13|1907.13|1918.51|1905.51|39
1624358790000|2021-06-22 10:46:30|1919.28|1906.28|1917.92|1904.92|1919.38|1906.38|1917.51|1904.51|36
1624358800000|2021-06-22 10:46:40|1918.11|1905.11|1917.64|1904.64|1918.33|1905.33|1916.39|1903.39|39
1624358810000|2021-06-22 10:46:50|1917.35|1904.35|1916.37|1903.37|1917.35|1904.35|1915.33|1902.33|38
1624358820000|2021-06-22 10:47:00|1916.39|1903.39|1916.75|1903.75|1916.98|1903.98|1916.37|1903.37|31
1624358830000|2021-06-22 10:47:10|1916.85|1903.85|1916.56|1903.56|1917.14|1904.14|1916.56|1903.56|29
1624358840000|2021-06-22 10:47:20|1916.6|1903.6|1916.49|1903.49|1916.66|1903.66|1916.48|1903.48|17
1624358850000|2021-06-22 10:47:30|1916.47|1903.47|1916.3|1903.3|1916.67|1903.67|1916.23|1903.23|26
1624358860000|2021-06-22 10:47:40|1916.42|1903.42|1916.04|1903.04|1916.52|1903.52|1915.71|1902.71|31
1624358870000|2021-06-22 10:47:50|1915.84|1902.84|1914.62|1901.62|1916.32|1903.32|1914.62|1901.62|36
1624358880000|2021-06-22 10:48:00|1914.53|1901.53|1915.18|1902.18|1915.38|1902.38|1914.24|1901.24|34
1624358890000|2021-06-22 10:48:10|1915.09|1902.09|1916.25|1903.25|1916.25|1903.25|1915.04|1902.04|31
1624358900000|2021-06-22 10:48:20|1916.27|1903.27|1913.81|1900.81|1916.54|1903.54|1913.81|1900.81|39
1624358910000|2021-06-22 10:48:30|1914.33|1901.33|1913.22|1900.22|1915.11|1902.11|1912.88|1899.88|38
1624358920000|2021-06-22 10:48:40|1913.3|1900.3|1912.99|1899.99|1913.37|1900.37|1912.67|1899.67|33
1624358930000|2021-06-22 10:48:50|1912.67|1899.67|1912.69|1899.69|1913.41|1900.41|1912.46|1899.46|39
1624358940000|2021-06-22 10:49:00|1912.85|1899.85|1913.92|1900.92|1914.25|1901.25|1912.29|1899.29|37
1624358950000|2021-06-22 10:49:10|1914.05|1901.05|1912.46|1899.46|1914.05|1901.05|1911.93|1898.93|33
1624358960000|2021-06-22 10:49:20|1912.36|1899.36|1912.61|1899.61|1912.79|1899.79|1912.35|1899.35|32
1624358970000|2021-06-22 10:49:30|1912.65|1899.65|1913.4|1900.4|1913.57|1900.57|1912.51|1899.51|29
1624358980000|2021-06-22 10:49:40|1913.32|1900.32|1912.85|1899.85|1913.39|1900.39|1912.83|1899.83|21
1624358990000|2021-06-22 10:49:50|1912.51|1899.51|1912.92|1899.92|1913.8|1900.8|1912.51|1899.51|33
1624359000000|2021-06-22 10:50:00|1913.05|1900.05|1915.65|1902.65|1916.35|1903.35|1913.05|1900.05|31
1624359010000|2021-06-22 10:50:10|1915.62|1902.62|1915.67|1902.67|1915.84|1902.84|1914.66|1901.66|28
1624359020000|2021-06-22 10:50:20|1915.65|1902.65|1911.59|1898.59|1915.72|1902.72|1911.59|1898.59|35
1624359030000|2021-06-22 10:50:30|1911.85|1898.85|1910.71|1897.71|1912.56|1899.56|1910.71|1897.71|35
1624359040000|2021-06-22 10:50:40|1910.83|1897.83|1911.57|1898.57|1911.59|1898.59|1910.33|1897.33|31
1624359050000|2021-06-22 10:50:50|1911.73|1898.73|1909.71|1896.71|1911.74|1898.74|1909.61|1896.61|36
1624359060000|2021-06-22 10:51:00|1909.58|1896.58|1908.99|1895.99|1909.67|1896.67|1907.7|1894.7|35
1624359070000|2021-06-22 10:51:10|1908.53|1895.53|1908.6|1895.6|1909.07|1896.07|1907.84|1894.84|37
1624359080000|2021-06-22 10:51:20|1908.62|1895.62|1906.9|1893.9|1908.62|1895.62|1906.78|1893.78|39
1624359090000|2021-06-22 10:51:30|1906.71|1893.71|1904.02|1891.02|1907.4|1894.4|1903.81|1890.81|34
1624359100000|2021-06-22 10:51:40|1903.98|1890.98|1900.97|1887.97|1905.33|1892.33|1900.97|1887.97|39
1624359110000|2021-06-22 10:51:50|1900.96|1887.96|1902.84|1889.84|1902.94|1889.94|1899.94|1886.94|39
1624359120000|2021-06-22 10:52:00|1902.57|1889.57|1901.37|1888.37|1903|1890|1900.95|1887.95|39
1624359130000|2021-06-22 10:52:10|1901.35|1888.35|1905.32|1892.32|1905.59|1892.59|1901.35|1888.35|39
1624359140000|2021-06-22 10:52:20|1904.91|1891.91|1905.93|1892.93|1906.2|1893.2|1904.55|1891.55|33
1624359150000|2021-06-22 10:52:30|1905.59|1892.59|1906.09|1893.09|1906.68|1893.68|1904.85|1891.85|34
1624359160000|2021-06-22 10:52:40|1906.07|1893.07|1904.83|1891.83|1906.07|1893.07|1904.44|1891.44|31
1624359170000|2021-06-22 10:52:50|1904.56|1891.56|1903.9|1890.9|1904.56|1891.56|1903.66|1890.66|32
1624359180000|2021-06-22 10:53:00|1903.82|1890.82|1904.48|1891.48|1904.84|1891.84|1903.79|1890.79|27
1624359190000|2021-06-22 10:53:10|1905.27|1892.27|1900.85|1887.85|1905.27|1892.27|1900.5|1887.5|39
1624359200000|2021-06-22 10:53:20|1901.44|1888.44|1901.03|1888.03|1901.59|1888.59|1900.68|1887.68|36
1624359210000|2021-06-22 10:53:30|1900.76|1887.76|1901.8|1888.8|1901.96|1888.96|1900.53|1887.53|31
1624359220000|2021-06-22 10:53:40|1901.84|1888.84|1903.29|1890.29|1903.29|1890.29|1901.35|1888.35|36
1624359230000|2021-06-22 10:53:50|1903.31|1890.31|1905.5|1892.5|1905.5|1892.5|1902.85|1889.85|37
1624359240000|2021-06-22 10:54:00|1905.7|1892.7|1903.73|1890.73|1905.7|1892.7|1903.68|1890.68|37
1624359250000|2021-06-22 10:54:10|1903.85|1890.85|1905.76|1892.76|1906.19|1893.19|1903.85|1890.85|27
1624359260000|2021-06-22 10:54:20|1905.91|1892.91|1906.05|1893.05|1906.11|1893.11|1905.32|1892.32|27
1624359270000|2021-06-22 10:54:30|1906.06|1893.06|1906.4|1893.4|1906.4|1893.4|1905.5|1892.5|24
1624359280000|2021-06-22 10:54:40|1906.52|1893.52|1907.44|1894.44|1907.52|1894.52|1906.47|1893.47|36
1624359290000|2021-06-22 10:54:50|1907.22|1894.22|1905.83|1892.83|1907.41|1894.41|1905.76|1892.76|36
1624359300000|2021-06-22 10:55:00|1905.75|1892.75|1904.79|1891.79|1905.75|1892.75|1904.57|1891.57|35
1624359310000|2021-06-22 10:55:10|1904.75|1891.75|1905.4|1892.4|1905.4|1892.4|1903.85|1890.85|36
1624359320000|2021-06-22 10:55:20|1905.57|1892.57|1907.03|1894.03|1907.09|1894.09|1905.43|1892.43|34
1624359330000|2021-06-22 10:55:30|1907.12|1894.12|1910.48|1897.48|1910.48|1897.48|1906.83|1893.83|36
1624359340000|2021-06-22 10:55:40|1910.55|1897.55|1910.78|1897.78|1911.61|1898.61|1910.45|1897.45|38
1624359350000|2021-06-22 10:55:50|1910.79|1897.79|1909.64|1896.64|1911.48|1898.48|1909.64|1896.64|36
1624359360000|2021-06-22 10:56:00|1909.62|1896.62|1909.67|1896.67|1909.67|1896.67|1908.65|1895.65|40
1624359370000|2021-06-22 10:56:10|1909.71|1896.71|1909.59|1896.59|1910.55|1897.55|1909.59|1896.59|35
1624359380000|2021-06-22 10:56:20|1908.99|1895.99|1908.96|1895.96|1909.28|1896.28|1907.94|1894.94|20
1624359390000|2021-06-22 10:56:30|1908.99|1895.99|1908.31|1895.31|1908.99|1895.99|1908.03|1895.03|29
1624359400000|2021-06-22 10:56:40|1907.43|1894.43|1908.86|1895.86|1908.88|1895.88|1907.43|1894.43|27
1624359410000|2021-06-22 10:56:50|1908.31|1895.31|1905.8|1892.8|1908.86|1895.86|1905.44|1892.44|18
1624359420000|2021-06-22 10:57:00|1905.63|1892.63|1905.21|1892.21|1905.8|1892.8|1904.9|1891.9|24
1624359430000|2021-06-22 10:57:10|1906.1|1893.1|1904.61|1891.61|1906.1|1893.1|1904.29|1891.29|21
1624359440000|2021-06-22 10:57:20|1904.62|1891.62|1903.33|1890.33|1904.72|1891.72|1902.3|1889.3|40
1624359450000|2021-06-22 10:57:30|1903.3|1890.3|1903.43|1890.43|1903.43|1890.43|1902.51|1889.51|33
1624359460000|2021-06-22 10:57:40|1903.8|1890.8|1904.25|1891.25|1904.6|1891.6|1903.8|1890.8|34
1624359470000|2021-06-22 10:57:50|1904.14|1891.14|1902.99|1889.99|1904.26|1891.26|1902.99|1889.99|34
1624359480000|2021-06-22 10:58:00|1902.94|1889.94|1903.07|1890.07|1903.4|1890.4|1902.73|1889.73|33
1624359490000|2021-06-22 10:58:10|1903.11|1890.11|1907.95|1894.95|1907.95|1894.95|1903.11|1890.11|37
1624359500000|2021-06-22 10:58:20|1908.02|1895.02|1907.63|1894.63|1908.1|1895.1|1906.77|1893.77|36
1624359510000|2021-06-22 10:58:30|1907.59|1894.59|1907.84|1894.84|1907.88|1894.88|1906.93|1893.93|28
1624359520000|2021-06-22 10:58:40|1907.78|1894.78|1907.21|1894.21|1907.8|1894.8|1906.91|1893.91|29
1624359530000|2021-06-22 10:58:50|1907.3|1894.3|1905.6|1892.6|1907.73|1894.73|1905.49|1892.49|30
1624359540000|2021-06-22 10:59:00|1905.59|1892.59|1907.34|1894.34|1907.62|1894.62|1905.59|1892.59|28
1624359550000|2021-06-22 10:59:10|1907.62|1894.62|1909.57|1896.57|1910.08|1897.08|1907.44|1894.44|36
1624359560000|2021-06-22 10:59:20|1909.38|1896.38|1908.09|1895.09|1909.94|1896.94|1908.09|1895.09|36
1624359570000|2021-06-22 10:59:30|1907.92|1894.92|1907.91|1894.91|1908.85|1895.85|1907.82|1894.82|35
1624359580000|2021-06-22 10:59:40|1908.04|1895.04|1907.6|1894.6|1908.12|1895.12|1907.1|1894.1|34
1624359590000|2021-06-22 10:59:50|1907.62|1894.62|1906.64|1893.64|1907.63|1894.63|1906.2|1893.2|38
1624359600000|2021-06-22 11:00:00|1907.23|1894.23|1910.25|1897.25|1910.25|1897.25|1906.85|1893.85|35
1624359610000|2021-06-22 11:00:10|1910.37|1897.37|1908.17|1895.17|1910.61|1897.61|1908.17|1895.17|37
1624359620000|2021-06-22 11:00:20|1908.07|1895.07|1911.32|1898.32|1911.32|1898.32|1908.06|1895.06|32
1624359630000|2021-06-22 11:00:30|1911.22|1898.22|1910.96|1897.96|1912.18|1899.18|1910.4|1897.4|34
1624359640000|2021-06-22 11:00:40|1910.43|1897.43|1908.32|1895.32|1910.7|1897.7|1908.28|1895.28|36
1624359650000|2021-06-22 11:00:50|1908.35|1895.35|1908.07|1895.07|1908.88|1895.88|1907.92|1894.92|35
1624359660000|2021-06-22 11:01:00|1908.08|1895.08|1907.81|1894.81|1908.2|1895.2|1907.47|1894.47|35
1624359670000|2021-06-22 11:01:10|1907.52|1894.52|1903.47|1890.47|1907.88|1894.88|1903.42|1890.42|28
1624359680000|2021-06-22 11:01:20|1903.33|1890.33|1905.42|1892.42|1905.66|1892.66|1902.85|1889.85|33
1624359690000|2021-06-22 11:01:30|1905.43|1892.43|1906.54|1893.54|1907.01|1894.01|1905.01|1892.01|29
1624359700000|2021-06-22 11:01:40|1907.09|1894.09|1903.19|1890.19|1907.09|1894.09|1903.15|1890.15|28
1624359710000|2021-06-22 11:01:50|1903.18|1890.18|1902.35|1889.35|1904.06|1891.06|1902.35|1889.35|32
1624359720000|2021-06-22 11:02:00|1902.37|1889.37|1902.8|1889.8|1903.28|1890.28|1902.36|1889.36|36
1624359730000|2021-06-22 11:02:10|1902.49|1889.49|1901.11|1888.11|1902.49|1889.49|1901.11|1888.11|25
1624359740000|2021-06-22 11:02:20|1901.01|1888.01|1899.51|1886.51|1901.1|1888.1|1899.51|1886.51|33
1624359750000|2021-06-22 11:02:30|1899.59|1886.59|1901.04|1888.04|1901.24|1888.24|1899.41|1886.41|35
1624359760000|2021-06-22 11:02:40|1900.64|1887.64|1899.02|1886.02|1900.64|1887.64|1898.94|1885.94|37
1624359770000|2021-06-22 11:02:50|1899.04|1886.04|1898.38|1885.38|1899.04|1886.04|1898.18|1885.18|33
1624359780000|2021-06-22 11:03:00|1898.14|1885.14|1899.1|1886.1|1899.25|1886.25|1897.15|1884.15|37
1624359790000|2021-06-22 11:03:10|1898.94|1885.94|1899.03|1886.03|1899.43|1886.43|1898.25|1885.25|36
1624359800000|2021-06-22 11:03:20|1898.93|1885.93|1898.15|1885.15|1899.07|1886.07|1897.7|1884.7|28
1624359810000|2021-06-22 11:03:30|1898.48|1885.48|1898.34|1885.34|1898.94|1885.94|1898.28|1885.28|35
1624359820000|2021-06-22 11:03:40|1898.32|1885.32|1898.11|1885.11|1898.67|1885.67|1897.79|1884.79|33
1624359830000|2021-06-22 11:03:50|1898|1885|1897.65|1884.65|1898.22|1885.22|1894.47|1881.47|37
1624359840000|2021-06-22 11:04:00|1897.97|1884.97|1894.79|1881.79|1898.02|1885.02|1894.09|1881.09|37
1624359850000|2021-06-22 11:04:10|1894.5|1881.5|1894.63|1881.63|1895.39|1882.39|1894.03|1881.03|37
1624359860000|2021-06-22 11:04:20|1894.85|1881.85|1896.57|1883.57|1896.78|1883.78|1894.71|1881.71|38
1624359870000|2021-06-22 11:04:30|1896.75|1883.75|1895.53|1882.53|1897.11|1884.11|1895.07|1882.07|37
1624359880000|2021-06-22 11:04:40|1895.47|1882.47|1893.98|1880.98|1895.6|1882.6|1893.65|1880.65|39
1624359890000|2021-06-22 11:04:50|1893.92|1880.92|1893.97|1880.97|1894.26|1881.26|1893.88|1880.88|30
1624359900000|2021-06-22 11:05:00|1893.76|1880.76|1894.03|1881.03|1894.04|1881.04|1893.69|1880.69|33
1624359910000|2021-06-22 11:05:10|1893.87|1880.87|1893.85|1880.85|1894.38|1881.38|1893.52|1880.52|34
1624359920000|2021-06-22 11:05:20|1893.89|1880.89|1893.77|1880.77|1894.46|1881.46|1893.68|1880.68|19
1624359930000|2021-06-22 11:05:30|1893.75|1880.75|1893.45|1880.45|1893.86|1880.86|1893.42|1880.42|27
1624359940000|2021-06-22 11:05:40|1893.39|1880.39|1893.32|1880.32|1893.71|1880.71|1893.17|1880.17|36
1624359950000|2021-06-22 11:05:50|1891.7|1878.7|1890.1|1877.1|1892.87|1879.87|1890.1|1877.1|39
1624359960000|2021-06-22 11:06:00|1890.23|1877.23|1888.85|1875.85|1890.8|1877.8|1888.34|1875.34|34
1624359970000|2021-06-22 11:06:10|1888.97|1875.97|1891.78|1878.78|1891.93|1878.93|1888.64|1875.64|33
1624359980000|2021-06-22 11:06:20|1891.73|1878.73|1889.71|1876.71|1892.16|1879.16|1889.03|1876.03|28
1624359990000|2021-06-22 11:06:30|1889.72|1876.72|1888.99|1875.99|1889.84|1876.84|1888.57|1875.57|30
1624360000000|2021-06-22 11:06:40|1888.96|1875.96|1888.62|1875.62|1889.18|1876.18|1888.6|1875.6|30
1624360010000|2021-06-22 11:06:50|1888.7|1875.7|1888.95|1875.95|1889.05|1876.05|1888.65|1875.65|29
1624360020000|2021-06-22 11:07:00|1888.84|1875.84|1891.03|1878.03|1891.03|1878.03|1888.31|1875.31|33
1624360030000|2021-06-22 11:07:10|1891.22|1878.22|1894.84|1881.84|1894.88|1881.88|1890.94|1877.94|38
1624360040000|2021-06-22 11:07:20|1895.09|1882.09|1895.05|1882.05|1895.8|1882.8|1894.4|1881.4|39
1624360050000|2021-06-22 11:07:30|1894.86|1881.86|1892.01|1879.01|1894.86|1881.86|1891.37|1878.37|40
1624360060000|2021-06-22 11:07:40|1892.14|1879.14|1891|1878|1892.14|1879.14|1890.77|1877.77|25
1624360070000|2021-06-22 11:07:50|1890.99|1877.99|1892.58|1879.58|1892.62|1879.62|1889.34|1876.34|38
1624360080000|2021-06-22 11:08:00|1892.84|1879.84|1891.16|1878.16|1893.19|1880.19|1890.98|1877.98|38
1624360090000|2021-06-22 11:08:10|1891.14|1878.14|1891.97|1878.97|1892|1879|1890.68|1877.68|35
1624360100000|2021-06-22 11:08:20|1891.91|1878.91|1891.22|1878.22|1892.18|1879.18|1890.29|1877.29|37
1624360110000|2021-06-22 11:08:30|1891.47|1878.47|1891.6|1878.6|1892.47|1879.47|1891.25|1878.25|36
1624360120000|2021-06-22 11:08:40|1891.57|1878.57|1891.07|1878.07|1892.48|1879.48|1891.07|1878.07|37
1624360130000|2021-06-22 11:08:50|1891.13|1878.13|1890.42|1877.42|1891.35|1878.35|1890.17|1877.17|34
1624360140000|2021-06-22 11:09:00|1890.43|1877.43|1889.67|1876.67|1890.43|1877.43|1888.42|1875.42|38
1624360150000|2021-06-22 11:09:10|1890.03|1877.03|1890.55|1877.55|1891.26|1878.26|1889.83|1876.83|36
1624360160000|2021-06-22 11:09:20|1890.56|1877.56|1890.94|1877.94|1891.23|1878.23|1890.55|1877.55|33
1624360170000|2021-06-22 11:09:30|1890.87|1877.87|1890.53|1877.53|1890.87|1877.87|1889.53|1876.53|33
1624360180000|2021-06-22 11:09:40|1891.09|1878.09|1891.93|1878.93|1892.21|1879.21|1891.09|1878.09|34
1624360190000|2021-06-22 11:09:50|1892.06|1879.06|1892.89|1879.89|1893.24|1880.24|1890.74|1877.74|35
1624360200000|2021-06-22 11:10:00|1892.93|1879.93|1891.18|1878.18|1892.93|1879.93|1890.64|1877.64|34
1624360210000|2021-06-22 11:10:10|1891.11|1878.11|1891.18|1878.18|1891.18|1878.18|1889.84|1876.84|30
1624360220000|2021-06-22 11:10:20|1891.31|1878.31|1893.37|1880.37|1893.47|1880.47|1891.31|1878.31|37
1624360230000|2021-06-22 11:10:30|1893.17|1880.17|1894.81|1881.81|1895.52|1882.52|1892.98|1879.98|34
1624360240000|2021-06-22 11:10:40|1894.74|1881.74|1895.3|1882.3|1895.84|1882.84|1894.44|1881.44|38
1624360250000|2021-06-22 11:10:50|1895.11|1882.11|1893.91|1880.91|1895.31|1882.31|1892.83|1879.83|39
1624360260000|2021-06-22 11:11:00|1893.95|1880.95|1894.33|1881.33|1894.33|1881.33|1892.18|1879.18|35
1624360270000|2021-06-22 11:11:10|1894.31|1881.31|1892.71|1879.71|1894.31|1881.31|1892.58|1879.58|36
1624360280000|2021-06-22 11:11:20|1892.69|1879.69|1893.53|1880.53|1894.25|1881.25|1892.62|1879.62|37
1624360290000|2021-06-22 11:11:30|1893.57|1880.57|1891.83|1878.83|1893.59|1880.59|1891.83|1878.83|37
1624360300000|2021-06-22 11:11:40|1891.92|1878.92|1891.16|1878.16|1891.92|1878.92|1891.16|1878.16|25
1624360310000|2021-06-22 11:11:50|1891.07|1878.07|1891.67|1878.67|1891.8|1878.8|1891.06|1878.06|34
1624360320000|2021-06-22 11:12:00|1891.68|1878.68|1893.17|1880.17|1893.17|1880.17|1891.67|1878.67|31
1624360330000|2021-06-22 11:12:10|1893.23|1880.23|1892.31|1879.31|1893.23|1880.23|1892.2|1879.2|30
1624360340000|2021-06-22 11:12:20|1892.32|1879.32|1892.2|1879.2|1892.32|1879.32|1892.02|1879.02|26
1624360350000|2021-06-22 11:12:30|1892.17|1879.17|1892.37|1879.37|1892.77|1879.77|1892.17|1879.17|34
1624360360000|2021-06-22 11:12:40|1892.27|1879.27|1892.04|1879.04|1892.49|1879.49|1891.9|1878.9|31
1624360370000|2021-06-22 11:12:50|1891.95|1878.95|1891.66|1878.66|1892.31|1879.31|1891.47|1878.47|30
1624360380000|2021-06-22 11:13:00|1891.64|1878.64|1889.38|1876.38|1892.55|1879.55|1889.12|1876.12|29
1624360390000|2021-06-22 11:13:10|1889.84|1876.84|1891.68|1878.68|1891.88|1878.88|1889.19|1876.19|35
1624360400000|2021-06-22 11:13:20|1891.5|1878.5|1890.18|1877.18|1892.32|1879.32|1890.18|1877.18|37
1624360410000|2021-06-22 11:13:30|1889.75|1876.75|1889.86|1876.86|1891.69|1878.69|1889.75|1876.75|36
1624360420000|2021-06-22 11:13:40|1889.88|1876.88|1889.41|1876.41|1890.86|1877.86|1888.91|1875.91|31
1624360430000|2021-06-22 11:13:50|1889.48|1876.48|1889.17|1876.17|1889.73|1876.73|1888.14|1875.14|37
1624360440000|2021-06-22 11:14:00|1889.09|1876.09|1888.26|1875.26|1889.52|1876.52|1888.26|1875.26|29
1624360450000|2021-06-22 11:14:10|1888.19|1875.19|1887.39|1874.39|1888.28|1875.28|1886.74|1873.74|28
1624360460000|2021-06-22 11:14:20|1886.88|1873.88|1885.49|1872.49|1888.02|1875.02|1885.49|1872.49|34
1624360470000|2021-06-22 11:14:30|1885.48|1872.48|1885.31|1872.31|1885.57|1872.57|1883.8|1870.8|36
1624360480000|2021-06-22 11:14:40|1885.3|1872.3|1885.01|1872.01|1885.3|1872.3|1883.86|1870.86|37
1624360490000|2021-06-22 11:14:50|1884.85|1871.85|1885.09|1872.09|1885.85|1872.85|1884.47|1871.47|38
1624360500000|2021-06-22 11:15:00|1884.93|1871.93|1885.09|1872.09|1885.09|1872.09|1884.4|1871.4|34
1624360510000|2021-06-22 11:15:10|1885.07|1872.07|1888.13|1875.13|1888.28|1875.28|1885.07|1872.07|30
1624360520000|2021-06-22 11:15:20|1888.33|1875.33|1888.34|1875.34|1889.21|1876.21|1888.33|1875.33|22
1624360530000|2021-06-22 11:15:30|1888.3|1875.3|1889.36|1876.36|1889.36|1876.36|1887.85|1874.85|22
1624360540000|2021-06-22 11:15:40|1889.35|1876.35|1889.49|1876.49|1890|1877|1889.11|1876.11|29
1624360550000|2021-06-22 11:15:50|1889.25|1876.25|1888.82|1875.82|1889.52|1876.52|1888.82|1875.82|26
1624360560000|2021-06-22 11:16:00|1888.83|1875.83|1890.99|1877.99|1892.08|1879.08|1888.83|1875.83|35
1624360570000|2021-06-22 11:16:10|1890.98|1877.98|1888.99|1875.99|1890.98|1877.98|1888.93|1875.93|38
1624360580000|2021-06-22 11:16:20|1889.02|1876.02|1886.81|1873.81|1889.03|1876.03|1886.81|1873.81|36
1624360590000|2021-06-22 11:16:30|1886.73|1873.73|1888.83|1875.83|1888.83|1875.83|1886.7|1873.7|37
1624360600000|2021-06-22 11:16:40|1888.8|1875.8|1888.38|1875.38|1889.14|1876.14|1888.08|1875.08|33
1624360610000|2021-06-22 11:16:50|1888.76|1875.76|1889.75|1876.75|1890.54|1877.54|1888.76|1875.76|34
1624360620000|2021-06-22 11:17:00|1889.65|1876.65|1888.32|1875.32|1889.84|1876.84|1888.32|1875.32|38
1624360630000|2021-06-22 11:17:10|1888.33|1875.33|1890.84|1877.84|1890.84|1877.84|1888.33|1875.33|37
1624360640000|2021-06-22 11:17:20|1890.8|1877.8|1890.4|1877.4|1890.8|1877.8|1890.31|1877.31|33
1624360650000|2021-06-22 11:17:30|1890.45|1877.45|1890.68|1877.68|1890.7|1877.7|1889.57|1876.57|31
1624360660000|2021-06-22 11:17:40|1890.7|1877.7|1890.48|1877.48|1890.7|1877.7|1889.91|1876.91|35
1624360670000|2021-06-22 11:17:50|1890.49|1877.49|1888.59|1875.59|1890.55|1877.55|1888.59|1875.59|38
1624360680000|2021-06-22 11:18:00|1888.77|1875.77|1887.88|1874.88|1889.05|1876.05|1887.73|1874.73|34
1624360690000|2021-06-22 11:18:10|1887.89|1874.89|1888.26|1875.26|1888.32|1875.32|1887.51|1874.51|33
1624360700000|2021-06-22 11:18:20|1887.87|1874.87|1888.82|1875.82|1888.82|1875.82|1887.16|1874.16|29
1624360710000|2021-06-22 11:18:30|1888.93|1875.93|1888.24|1875.24|1889.1|1876.1|1888.12|1875.12|27
1624360720000|2021-06-22 11:18:40|1888.34|1875.34|1888.21|1875.21|1888.67|1875.67|1888.19|1875.19|24
1624360730000|2021-06-22 11:18:50|1888.26|1875.26|1888.55|1875.55|1888.91|1875.91|1888.08|1875.08|33
1624360740000|2021-06-22 11:19:00|1888.48|1875.48|1886.77|1873.77|1888.77|1875.77|1886.77|1873.77|28
1624360750000|2021-06-22 11:19:10|1886.84|1873.84|1886.5|1873.5|1886.92|1873.92|1886.04|1873.04|37
1624360760000|2021-06-22 11:19:20|1886.49|1873.49|1887.27|1874.27|1887.49|1874.49|1886.49|1873.49|33
1624360770000|2021-06-22 11:19:30|1887.42|1874.42|1887.88|1874.88|1888.9|1875.9|1887.42|1874.42|34
1624360780000|2021-06-22 11:19:40|1888.06|1875.06|1887.83|1874.83|1888.55|1875.55|1887.54|1874.54|38
1624360790000|2021-06-22 11:19:50|1887.82|1874.82|1887.75|1874.75|1888.87|1875.87|1887.7|1874.7|37
1624360800000|2021-06-22 11:20:00|1887.74|1874.74|1888.23|1875.23|1888.33|1875.33|1887.58|1874.58|28
1624360810000|2021-06-22 11:20:10|1888.21|1875.21|1887.84|1874.84|1888.42|1875.42|1887.83|1874.83|35
1624360820000|2021-06-22 11:20:20|1887.77|1874.77|1888.46|1875.46|1888.5|1875.5|1887.69|1874.69|33
1624360830000|2021-06-22 11:20:30|1888.45|1875.45|1888.85|1875.85|1889.92|1876.92|1888.44|1875.44|29
1624360840000|2021-06-22 11:20:40|1888.92|1875.92|1887.76|1874.76|1888.97|1875.97|1887.63|1874.63|32
1624360850000|2021-06-22 11:20:50|1887.52|1874.52|1887.47|1874.47|1887.55|1874.55|1887.14|1874.14|35
1624360860000|2021-06-22 11:21:00|1887.33|1874.33|1886.56|1873.56|1887.33|1874.33|1886.54|1873.54|32
1624360870000|2021-06-22 11:21:10|1886.45|1873.45|1886.05|1873.05|1886.85|1873.85|1886.05|1873.05|33
1624360880000|2021-06-22 11:21:20|1886.17|1873.17|1885.47|1872.47|1886.23|1873.23|1884.72|1871.72|33
1624360890000|2021-06-22 11:21:30|1885.63|1872.63|1884.33|1871.33|1885.7|1872.7|1884.33|1871.33|37
1624360900000|2021-06-22 11:21:40|1884.84|1871.84|1883.91|1870.91|1885.59|1872.59|1883.28|1870.28|35
1624360910000|2021-06-22 11:21:50|1884.12|1871.12|1883.12|1870.12|1884.12|1871.12|1882.88|1869.88|34
1624360920000|2021-06-22 11:22:00|1883.1|1870.1|1883.38|1870.38|1883.43|1870.43|1882.9|1869.9|36
1624360930000|2021-06-22 11:22:10|1883.45|1870.45|1883.39|1870.39|1883.47|1870.47|1883.07|1870.07|32
1624360940000|2021-06-22 11:22:20|1883.38|1870.38|1884.62|1871.62|1885.52|1872.52|1883.38|1870.38|34
1624360950000|2021-06-22 11:22:30|1884.52|1871.52|1883.75|1870.75|1884.55|1871.55|1883.53|1870.53|33
1624360960000|2021-06-22 11:22:40|1883.65|1870.65|1883.76|1870.76|1884.16|1871.16|1883.6|1870.6|33
1624360970000|2021-06-22 11:22:50|1883.87|1870.87|1883.91|1870.91|1884.08|1871.08|1883.63|1870.63|33
1624360980000|2021-06-22 11:23:00|1883.9|1870.9|1883.14|1870.14|1883.94|1870.94|1882.84|1869.84|30
1624360990000|2021-06-22 11:23:10|1883.26|1870.26|1884.15|1871.15|1884.15|1871.15|1883.26|1870.26|29
1624361000000|2021-06-22 11:23:20|1884.13|1871.13|1883.64|1870.64|1884.52|1871.52|1883.63|1870.63|34
1624361010000|2021-06-22 11:23:30|1883.65|1870.65|1883.05|1870.05|1884.28|1871.28|1883.05|1870.05|31
1624361020000|2021-06-22 11:23:40|1883.01|1870.01|1883.58|1870.58|1883.8|1870.8|1882.94|1869.94|37
1624361030000|2021-06-22 11:23:50|1883.65|1870.65|1882.11|1869.11|1883.78|1870.78|1882.06|1869.06|34
1624361040000|2021-06-22 11:24:00|1882.13|1869.13|1882.27|1869.27|1883.15|1870.15|1882.11|1869.11|37
1624361050000|2021-06-22 11:24:10|1882.33|1869.33|1881.3|1868.3|1882.39|1869.39|1880.89|1867.89|34
1624361060000|2021-06-22 11:24:20|1881.27|1868.27|1880.06|1867.06|1881.27|1868.27|1878.82|1865.82|36
1624361070000|2021-06-22 11:24:30|1880.07|1867.07|1880.04|1867.04|1880.2|1867.2|1878.53|1865.53|36
1624361080000|2021-06-22 11:24:40|1880.06|1867.06|1879.21|1866.21|1880.63|1867.63|1878.71|1865.71|35
1624361090000|2021-06-22 11:24:50|1877.27|1864.27|1876.55|1863.55|1877.27|1864.27|1876.53|1863.53|31
1624361100000|2021-06-22 11:25:00|1876.63|1863.63|1877.25|1864.25|1877.52|1864.52|1876.42|1863.42|35
1624361110000|2021-06-22 11:25:10|1877.12|1864.12|1878.31|1865.31|1878.31|1865.31|1876.83|1863.83|32
1624361120000|2021-06-22 11:25:20|1878.38|1865.38|1880.22|1867.22|1880.23|1867.23|1878.38|1865.38|36
1624361130000|2021-06-22 11:25:30|1880.17|1867.17|1878.03|1865.03|1880.54|1867.54|1877.61|1864.61|39
1624361140000|2021-06-22 11:25:40|1877.99|1864.99|1877.67|1864.67|1877.99|1864.99|1876.64|1863.64|37
1624361150000|2021-06-22 11:25:50|1877.61|1864.61|1877.71|1864.71|1877.9|1864.9|1876.94|1863.94|38
1624361160000|2021-06-22 11:26:00|1877.8|1864.8|1876.43|1863.43|1878.29|1865.29|1876.42|1863.42|32
1624361170000|2021-06-22 11:26:10|1876.33|1863.33|1876.64|1863.64|1876.93|1863.93|1876.33|1863.33|22
1624361180000|2021-06-22 11:26:20|1876.69|1863.69|1876.74|1863.74|1877.06|1864.06|1876.22|1863.22|31
1624361190000|2021-06-22 11:26:30|1876.62|1863.62|1877.41|1864.41|1877.41|1864.41|1876.51|1863.51|33
1624361200000|2021-06-22 11:26:40|1877.55|1864.55|1876.9|1863.9|1877.55|1864.55|1876.51|1863.51|30
1624361210000|2021-06-22 11:26:50|1877.06|1864.06|1877.44|1864.44|1877.53|1864.53|1877.01|1864.01|18
1624361220000|2021-06-22 11:27:00|1877.45|1864.45|1876.31|1863.31|1877.45|1864.45|1876.07|1863.07|30
1624361230000|2021-06-22 11:27:10|1876.77|1863.77|1877.82|1864.82|1878.09|1865.09|1876.77|1863.77|32
1624361240000|2021-06-22 11:27:20|1877.79|1864.79|1875.99|1862.99|1877.96|1864.96|1875.92|1862.92|36
1624361250000|2021-06-22 11:27:30|1876.01|1863.01|1875.14|1862.14|1876.01|1863.01|1874.88|1861.88|33
1624361260000|2021-06-22 11:27:40|1875.12|1862.12|1874.21|1861.21|1875.43|1862.43|1873.72|1860.72|30
1624361270000|2021-06-22 11:27:50|1874.49|1861.49|1874.82|1861.82|1874.83|1861.83|1874.2|1861.2|33
1624361280000|2021-06-22 11:28:00|1874.81|1861.81|1874.05|1861.05|1874.81|1861.81|1874.05|1861.05|30
1624361290000|2021-06-22 11:28:10|1874.09|1861.09|1873.19|1860.19|1874.09|1861.09|1872.92|1859.92|36
1624361300000|2021-06-22 11:28:20|1873.16|1860.16|1873.38|1860.38|1873.59|1860.59|1872.86|1859.86|38
1624361310000|2021-06-22 11:28:30|1873.45|1860.45|1874.15|1861.15|1874.48|1861.48|1873.43|1860.43|37
1624361320000|2021-06-22 11:28:40|1874.18|1861.18|1874.53|1861.53|1874.53|1861.53|1873.97|1860.97|20
1624361330000|2021-06-22 11:28:50|1874.56|1861.56|1874.26|1861.26|1875.55|1862.55|1874.22|1861.22|31
1624361340000|2021-06-22 11:29:00|1874.22|1861.22|1874.05|1861.05|1874.46|1861.46|1873.82|1860.82|35
1624361350000|2021-06-22 11:29:10|1874.15|1861.15|1874.25|1861.25|1874.37|1861.37|1873.92|1860.92|25
1624361360000|2021-06-22 11:29:20|1873.86|1860.86|1874.25|1861.25|1874.28|1861.28|1873.4|1860.4|33
1624361370000|2021-06-22 11:29:30|1874.38|1861.38|1873.67|1860.67|1874.5|1861.5|1873.61|1860.61|30
1624361380000|2021-06-22 11:29:40|1873.94|1860.94|1873.26|1860.26|1874.29|1861.29|1872.73|1859.73|22
1624361390000|2021-06-22 11:29:50|1873.11|1860.11|1872.49|1859.49|1873.28|1860.28|1872.32|1859.32|34
1624361400000|2021-06-22 11:30:00|1872.41|1859.41|1874.22|1861.22|1874.22|1861.22|1872.33|1859.33|32
1624361410000|2021-06-22 11:30:10|1874.38|1861.38|1876.43|1863.43|1878.19|1865.19|1874.38|1861.38|38
1624361420000|2021-06-22 11:30:20|1876.47|1863.47|1877.49|1864.49|1877.49|1864.49|1875.96|1862.96|37
1624361430000|2021-06-22 11:30:30|1877.78|1864.78|1876.7|1863.7|1878.62|1865.62|1876.2|1863.2|35
1624361440000|2021-06-22 11:30:40|1876.58|1863.58|1876.78|1863.78|1876.84|1863.84|1875.76|1862.76|38
1624361450000|2021-06-22 11:30:50|1876.64|1863.64|1876.78|1863.78|1876.84|1863.84|1876.32|1863.32|32
1624361460000|2021-06-22 11:31:00|1876.76|1863.76|1876.04|1863.04|1876.76|1863.76|1876.04|1863.04|33
1624361470000|2021-06-22 11:31:10|1876.09|1863.09|1875.7|1862.7|1876.1|1863.1|1875.7|1862.7|26
1624361480000|2021-06-22 11:31:20|1875.71|1862.71|1875.93|1862.93|1876.03|1863.03|1875.53|1862.53|26
1624361490000|2021-06-22 11:31:30|1875.94|1862.94|1875.99|1862.99|1876.2|1863.2|1875.62|1862.62|23
1624361500000|2021-06-22 11:31:40|1876.2|1863.2|1873.51|1860.51|1876.48|1863.48|1873.51|1860.51|29
1624361510000|2021-06-22 11:31:50|1873.48|1860.48|1873.66|1860.66|1873.66|1860.66|1871.65|1858.65|39
1624361520000|2021-06-22 11:32:00|1873.61|1860.61|1878.46|1865.46|1878.75|1865.75|1873.61|1860.61|37
1624361530000|2021-06-22 11:32:10|1878.43|1865.43|1875.78|1862.78|1878.43|1865.43|1875.78|1862.78|38
1624361540000|2021-06-22 11:32:20|1875.83|1862.83|1877.42|1864.42|1878.59|1865.59|1875.73|1862.73|36
1624361550000|2021-06-22 11:32:30|1876.83|1863.83|1876.57|1863.57|1877.77|1864.77|1876.3|1863.3|34
1624361560000|2021-06-22 11:32:40|1876.79|1863.79|1878.6|1865.6|1878.73|1865.73|1876.75|1863.75|36
1624361570000|2021-06-22 11:32:50|1878.56|1865.56|1877.97|1864.97|1878.59|1865.59|1877.89|1864.89|37
1624361580000|2021-06-22 11:33:00|1877.82|1864.82|1878.15|1865.15|1878.16|1865.16|1877.54|1864.54|27
1624361590000|2021-06-22 11:33:10|1878.2|1865.2|1878.23|1865.23|1878.52|1865.52|1877.94|1864.94|36
1624361600000|2021-06-22 11:33:20|1878.22|1865.22|1878.39|1865.39|1878.92|1865.92|1878.2|1865.2|34
1624361610000|2021-06-22 11:33:30|1878.4|1865.4|1880.78|1867.78|1880.91|1867.91|1878.35|1865.35|37
1624361620000|2021-06-22 11:33:40|1880.75|1867.75|1881.14|1868.14|1881.14|1868.14|1879.29|1866.29|37
1624361630000|2021-06-22 11:33:50|1881.1|1868.1|1882.59|1869.59|1882.64|1869.64|1880.42|1867.42|32
1624361640000|2021-06-22 11:34:00|1882.53|1869.53|1879.48|1866.48|1882.56|1869.56|1879.41|1866.41|38
1624361650000|2021-06-22 11:34:10|1879.47|1866.47|1879.41|1866.41|1880.15|1867.15|1879.41|1866.41|36
1624361660000|2021-06-22 11:34:20|1879.4|1866.4|1879.21|1866.21|1879.72|1866.72|1878.97|1865.97|34
1624361670000|2021-06-22 11:34:30|1879.31|1866.31|1878.52|1865.52|1879.4|1866.4|1878.25|1865.25|28
1624361680000|2021-06-22 11:34:40|1878.51|1865.51|1877.63|1864.63|1878.85|1865.85|1877.41|1864.41|36
1624361690000|2021-06-22 11:34:50|1877.47|1864.47|1877.97|1864.97|1878.07|1865.07|1877.04|1864.04|33
1624361700000|2021-06-22 11:35:00|1878.02|1865.02|1878.87|1865.87|1878.95|1865.95|1877.9|1864.9|31
1624361710000|2021-06-22 11:35:10|1878.54|1865.54|1876.22|1863.22|1878.65|1865.65|1875.94|1862.94|39
1624361720000|2021-06-22 11:35:20|1876.26|1863.26|1874.92|1861.92|1876.26|1863.26|1874.5|1861.5|35
1624361730000|2021-06-22 11:35:30|1874.85|1861.85|1874.92|1861.92|1875.39|1862.39|1874.44|1861.44|34
1624361740000|2021-06-22 11:35:40|1874.91|1861.91|1873.65|1860.65|1875.2|1862.2|1873.18|1860.18|38
1624361750000|2021-06-22 11:35:50|1873.66|1860.66|1874.63|1861.63|1875.59|1862.59|1873.6|1860.6|37
1624361760000|2021-06-22 11:36:00|1874.64|1861.64|1874.42|1861.42|1874.7|1861.7|1873.24|1860.24|38
1624361770000|2021-06-22 11:36:10|1874.55|1861.55|1875.52|1862.52|1876.18|1863.18|1874.55|1861.55|32
1624361780000|2021-06-22 11:36:20|1875.53|1862.53|1875.09|1862.09|1875.86|1862.86|1874.45|1861.45|37
1624361790000|2021-06-22 11:36:30|1875.35|1862.35|1875.06|1862.06|1875.5|1862.5|1874.45|1861.45|37
1624361800000|2021-06-22 11:36:40|1874.98|1861.98|1874.53|1861.53|1875.37|1862.37|1874.43|1861.43|31
1624361810000|2021-06-22 11:36:50|1874.47|1861.47|1873.83|1860.83|1874.75|1861.75|1873.29|1860.29|35
1624361820000|2021-06-22 11:37:00|1873.87|1860.87|1872.59|1859.59|1873.98|1860.98|1872.3|1859.3|36
1624361830000|2021-06-22 11:37:10|1872.6|1859.6|1873.3|1860.3|1874.18|1861.18|1872.6|1859.6|39
1624361840000|2021-06-22 11:37:20|1873.48|1860.48|1874.09|1861.09|1874.12|1861.12|1873.48|1860.48|36
1624361850000|2021-06-22 11:37:30|1874.07|1861.07|1873.89|1860.89|1874.29|1861.29|1873.89|1860.89|29
1624361860000|2021-06-22 11:37:40|1873.6|1860.6|1874.24|1861.24|1874.34|1861.34|1872.57|1859.57|39
1624361870000|2021-06-22 11:37:50|1874.31|1861.31|1874.22|1861.22|1875.22|1862.22|1873.53|1860.53|38
1624361880000|2021-06-22 11:38:00|1874.23|1861.23|1874.27|1861.27|1874.31|1861.31|1873.27|1860.27|32
1624361890000|2021-06-22 11:38:10|1874.31|1861.31|1873.27|1860.27|1874.51|1861.51|1872.42|1859.42|33
1624361900000|2021-06-22 11:38:20|1873.32|1860.32|1874.51|1861.51|1874.51|1861.51|1873.27|1860.27|31
1624361910000|2021-06-22 11:38:30|1874.54|1861.54|1874.64|1861.64|1875.34|1862.34|1874.54|1861.54|27
1624361920000|2021-06-22 11:38:40|1874.58|1861.58|1875.29|1862.29|1875.29|1862.29|1873.4|1860.4|33
1624361930000|2021-06-22 11:38:50|1875.07|1862.07|1874.98|1861.98|1875.07|1862.07|1873.51|1860.51|30
1624361940000|2021-06-22 11:39:00|1874.9|1861.9|1874.81|1861.81|1875.69|1862.69|1874.13|1861.13|30
1624361950000|2021-06-22 11:39:10|1874.88|1861.88|1874.61|1861.61|1874.89|1861.89|1873.95|1860.95|32
1624361960000|2021-06-22 11:39:20|1874.64|1861.64|1875.22|1862.22|1875.45|1862.45|1874.6|1861.6|35
1624361970000|2021-06-22 11:39:30|1875.24|1862.24|1876.53|1863.53|1876.53|1863.53|1875.21|1862.21|29
1624361980000|2021-06-22 11:39:40|1876.56|1863.56|1878.52|1865.52|1878.52|1865.52|1876.55|1863.55|35
1624361990000|2021-06-22 11:39:50|1878.45|1865.45|1879.57|1866.57|1879.6|1866.6|1878.33|1865.33|38
1624362000000|2021-06-22 11:40:00|1879.56|1866.56|1879.3|1866.3|1879.56|1866.56|1877.89|1864.89|36
1624362010000|2021-06-22 11:40:10|1879.31|1866.31|1878.55|1865.55|1879.44|1866.44|1878.38|1865.38|32
1624362020000|2021-06-22 11:40:20|1878.48|1865.48|1878.28|1865.28|1878.48|1865.48|1877.86|1864.86|33
1624362030000|2021-06-22 11:40:30|1878.31|1865.31|1878.28|1865.28|1878.79|1865.79|1878.28|1865.28|30
1624362040000|2021-06-22 11:40:40|1878.27|1865.27|1878.45|1865.45|1878.65|1865.65|1878.25|1865.25|29
1624362050000|2021-06-22 11:40:50|1878.41|1865.41|1877.87|1864.87|1878.41|1865.41|1877.87|1864.87|27
1624362060000|2021-06-22 11:41:00|1877.94|1864.94|1877.89|1864.89|1878.27|1865.27|1877.6|1864.6|29
1624362070000|2021-06-22 11:41:10|1877.9|1864.9|1875.77|1862.77|1877.91|1864.91|1875.77|1862.77|37
1624362080000|2021-06-22 11:41:20|1875.89|1862.89|1876.4|1863.4|1876.83|1863.83|1875.45|1862.45|33
1624362090000|2021-06-22 11:41:30|1876.44|1863.44|1877.18|1864.18|1877.18|1864.18|1876.39|1863.39|26
1624362100000|2021-06-22 11:41:40|1877.19|1864.19|1876.54|1863.54|1877.27|1864.27|1876.54|1863.54|27
1624362110000|2021-06-22 11:41:50|1876.43|1863.43|1876|1863|1876.43|1863.43|1875.95|1862.95|30
1624362120000|2021-06-22 11:42:00|1876.12|1863.12|1877.38|1864.38|1877.38|1864.38|1875.75|1862.75|26
1624362130000|2021-06-22 11:42:10|1877.36|1864.36|1878.15|1865.15|1878.15|1865.15|1876.22|1863.22|33
1624362140000|2021-06-22 11:42:20|1878.08|1865.08|1875.76|1862.76|1878.08|1865.08|1875.76|1862.76|36
1624362150000|2021-06-22 11:42:30|1875.67|1862.67|1875.69|1862.69|1876.6|1863.6|1875.67|1862.67|30
1624362160000|2021-06-22 11:42:40|1875.7|1862.7|1875.73|1862.73|1877.16|1864.16|1874.87|1861.87|36
1624362170000|2021-06-22 11:42:50|1875.77|1862.77|1876.65|1863.65|1876.83|1863.83|1875.68|1862.68|35
1624362180000|2021-06-22 11:43:00|1876.66|1863.66|1877.43|1864.43|1877.43|1864.43|1876.61|1863.61|36
1624362190000|2021-06-22 11:43:10|1877.44|1864.44|1877.43|1864.43|1877.44|1864.44|1877.14|1864.14|28
1624362200000|2021-06-22 11:43:20|1877.37|1864.37|1877.51|1864.51|1878.01|1865.01|1877.02|1864.02|36
1624362210000|2021-06-22 11:43:30|1877.55|1864.55|1877.07|1864.07|1877.87|1864.87|1877.01|1864.01|20
1624362220000|2021-06-22 11:43:40|1877.04|1864.04|1877.36|1864.36|1878.64|1865.64|1877|1864|31
1624362230000|2021-06-22 11:43:50|1877.35|1864.35|1877.95|1864.95|1878.09|1865.09|1876.93|1863.93|35
1624362240000|2021-06-22 11:44:00|1877.94|1864.94|1877.66|1864.66|1878.71|1865.71|1877.44|1864.44|35
1624362250000|2021-06-22 11:44:10|1878.01|1865.01|1878.4|1865.4|1878.61|1865.61|1877|1864|38
1624362260000|2021-06-22 11:44:20|1877.85|1864.85|1877.97|1864.97|1878.59|1865.59|1877.84|1864.84|40
1624362270000|2021-06-22 11:44:30|1877.98|1864.98|1877.57|1864.57|1877.98|1864.98|1877.42|1864.42|33
1624362280000|2021-06-22 11:44:40|1877.58|1864.58|1877.45|1864.45|1877.65|1864.65|1876.85|1863.85|31
1624362290000|2021-06-22 11:44:50|1877.46|1864.46|1877.9|1864.9|1878.11|1865.11|1877.4|1864.4|36
1624362300000|2021-06-22 11:45:00|1877.92|1864.92|1878.01|1865.01|1878.02|1865.02|1877.76|1864.76|24
1624362310000|2021-06-22 11:45:10|1878.06|1865.06|1878.52|1865.52|1878.73|1865.73|1878.04|1865.04|30
1624362320000|2021-06-22 11:45:20|1878.57|1865.57|1878.94|1865.94|1878.95|1865.95|1878.39|1865.39|26
1624362330000|2021-06-22 11:45:30|1878.96|1865.96|1879.71|1866.71|1879.75|1866.75|1878.95|1865.95|32
1624362340000|2021-06-22 11:45:40|1879.66|1866.66|1880.03|1867.03|1880.05|1867.05|1878.98|1865.98|27
1624362350000|2021-06-22 11:45:50|1880.08|1867.08|1881.94|1868.94|1881.94|1868.94|1879.96|1866.96|29
1624362360000|2021-06-22 11:46:00|1881.92|1868.92|1882.74|1869.74|1882.83|1869.83|1881.51|1868.51|33
1624362370000|2021-06-22 11:46:10|1882.69|1869.69|1880.6|1867.6|1882.89|1869.89|1880.3|1867.3|37
1624362380000|2021-06-22 11:46:20|1880.64|1867.64|1881|1868|1881.3|1868.3|1880.64|1867.64|28
1624362390000|2021-06-22 11:46:30|1881.04|1868.04|1881.28|1868.28|1881.43|1868.43|1881.04|1868.04|32
1624362400000|2021-06-22 11:46:40|1881.27|1868.27|1881.04|1868.04|1881.27|1868.27|1880.9|1867.9|22
1624362410000|2021-06-22 11:46:50|1881.01|1868.01|1881.21|1868.21|1881.34|1868.34|1880.82|1867.82|28
1624362420000|2021-06-22 11:47:00|1881.14|1868.14|1881.23|1868.23|1881.4|1868.4|1881.14|1868.14|21
1624362430000|2021-06-22 11:47:10|1881.26|1868.26|1880.79|1867.79|1881.26|1868.26|1880.78|1867.78|19
1624362440000|2021-06-22 11:47:20|1880.84|1867.84|1880.01|1867.01|1880.86|1867.86|1879.82|1866.82|26
1624362450000|2021-06-22 11:47:30|1879.16|1866.16|1879.56|1866.56|1879.91|1866.91|1879.04|1866.04|36
1624362460000|2021-06-22 11:47:40|1879.51|1866.51|1879.31|1866.31|1879.81|1866.81|1878.93|1865.93|34
1624362470000|2021-06-22 11:47:50|1879.24|1866.24|1879.32|1866.32|1879.96|1866.96|1879.23|1866.23|31
1624362480000|2021-06-22 11:48:00|1879.33|1866.33|1881.26|1868.26|1881.26|1868.26|1879.33|1866.33|35
1624362490000|2021-06-22 11:48:10|1881.27|1868.27|1882.12|1869.12|1882.12|1869.12|1881.27|1868.27|24
1624362500000|2021-06-22 11:48:20|1882.13|1869.13|1882.95|1869.95|1883.9|1870.9|1882.13|1869.13|29
1624362510000|2021-06-22 11:48:30|1883.19|1870.19|1885.08|1872.08|1885.13|1872.13|1883.19|1870.19|31
1624362520000|2021-06-22 11:48:40|1885.1|1872.1|1885.68|1872.68|1886|1873|1885.03|1872.03|28
1624362530000|2021-06-22 11:48:50|1885.67|1872.67|1885.17|1872.17|1886.02|1873.02|1885.17|1872.17|33
1624362540000|2021-06-22 11:49:00|1885.18|1872.18|1884.95|1871.95|1885.95|1872.95|1884.87|1871.87|32
1624362550000|2021-06-22 11:49:10|1884.92|1871.92|1886.52|1873.52|1886.58|1873.58|1884.92|1871.92|33
1624362560000|2021-06-22 11:49:20|1886.51|1873.51|1886.77|1873.77|1886.77|1873.77|1886.03|1873.03|31
1624362570000|2021-06-22 11:49:30|1886.75|1873.75|1886.67|1873.67|1886.75|1873.75|1886.28|1873.28|24
1624362580000|2021-06-22 11:49:40|1886.68|1873.68|1885.92|1872.92|1886.69|1873.69|1885.92|1872.92|26
1624362590000|2021-06-22 11:49:50|1886.05|1873.05|1886.3|1873.3|1886.44|1873.44|1886.05|1873.05|26
1624362600000|2021-06-22 11:50:00|1886.31|1873.31|1888.3|1875.3|1888.3|1875.3|1886.21|1873.21|32
1624362610000|2021-06-22 11:50:10|1888.27|1875.27|1888.49|1875.49|1888.76|1875.76|1887.72|1874.72|37
1624362620000|2021-06-22 11:50:20|1888.34|1875.34|1887.12|1874.12|1888.34|1875.34|1886.84|1873.84|34
1624362630000|2021-06-22 11:50:30|1887|1874|1886.55|1873.55|1887|1874|1886.33|1873.33|40
1624362640000|2021-06-22 11:50:40|1886.47|1873.47|1885.81|1872.81|1886.52|1873.52|1885.47|1872.47|36
1624362650000|2021-06-22 11:50:50|1885.77|1872.77|1885.33|1872.33|1885.77|1872.77|1884.84|1871.84|36
1624362660000|2021-06-22 11:51:00|1885.37|1872.37|1884.92|1871.92|1885.54|1872.54|1884.86|1871.86|32
1624362670000|2021-06-22 11:51:10|1884.91|1871.91|1882.79|1869.79|1884.91|1871.91|1882.74|1869.74|32
1624362680000|2021-06-22 11:51:20|1882.83|1869.83|1880.38|1867.38|1882.83|1869.83|1879.94|1866.94|36
1624362690000|2021-06-22 11:51:30|1880.36|1867.36|1879.93|1866.93|1881.33|1868.33|1879.93|1866.93|38
1624362700000|2021-06-22 11:51:40|1879.91|1866.91|1880.46|1867.46|1881.36|1868.36|1879.91|1866.91|38
1624362710000|2021-06-22 11:51:50|1880.4|1867.4|1880.52|1867.52|1880.52|1867.52|1879.94|1866.94|34
1624362720000|2021-06-22 11:52:00|1880.25|1867.25|1878.95|1865.95|1880.83|1867.83|1878.95|1865.95|38
1624362730000|2021-06-22 11:52:10|1878.86|1865.86|1879.17|1866.17|1879.24|1866.24|1878.51|1865.51|34
1624362740000|2021-06-22 11:52:20|1879.18|1866.18|1878.86|1865.86|1879.22|1866.22|1878.33|1865.33|24
1624362750000|2021-06-22 11:52:30|1878.67|1865.67|1878.01|1865.01|1878.69|1865.69|1878.01|1865.01|35
1624362760000|2021-06-22 11:52:40|1877.56|1864.56|1877.66|1864.66|1877.76|1864.76|1876.5|1863.5|37
1624362770000|2021-06-22 11:52:50|1877.47|1864.47|1877.53|1864.53|1877.83|1864.83|1877.01|1864.01|28
1624362780000|2021-06-22 11:53:00|1877.47|1864.47|1877.34|1864.34|1877.83|1864.83|1877.34|1864.34|30
1624362790000|2021-06-22 11:53:10|1877.4|1864.4|1877.25|1864.25|1877.44|1864.44|1877.13|1864.13|21
1624362800000|2021-06-22 11:53:20|1877.21|1864.21|1877.01|1864.01|1877.32|1864.32|1876.85|1863.85|30
1624362810000|2021-06-22 11:53:30|1877.02|1864.02|1877.05|1864.05|1877.18|1864.18|1876.77|1863.77|16
1624362820000|2021-06-22 11:53:40|1877.06|1864.06|1877.15|1864.15|1877.15|1864.15|1875.3|1862.3|23
1624362830000|2021-06-22 11:53:50|1877.12|1864.12|1876.42|1863.42|1877.12|1864.12|1875.49|1862.49|32
1624362840000|2021-06-22 11:54:00|1876.41|1863.41|1875.5|1862.5|1876.48|1863.48|1874.89|1861.89|25
1624362850000|2021-06-22 11:54:10|1875.57|1862.57|1874.89|1861.89|1875.66|1862.66|1874.18|1861.18|29
1624362860000|2021-06-22 11:54:20|1874.87|1861.87|1874.42|1861.42|1875.43|1862.43|1873.6|1860.6|37
1624362870000|2021-06-22 11:54:30|1874.52|1861.52|1874.19|1861.19|1874.52|1861.52|1874.17|1861.17|32
1624362880000|2021-06-22 11:54:40|1873.92|1860.92|1875.21|1862.21|1875.34|1862.34|1873.8|1860.8|33
1624362890000|2021-06-22 11:54:50|1875.33|1862.33|1876.1|1863.1|1876.1|1863.1|1875.23|1862.23|37
1624362900000|2021-06-22 11:55:00|1876.13|1863.13|1877.04|1864.04|1877.04|1864.04|1875.81|1862.81|31
1624362910000|2021-06-22 11:55:10|1877.03|1864.03|1875.32|1862.32|1877.29|1864.29|1875.1|1862.1|36
1624362920000|2021-06-22 11:55:20|1875.3|1862.3|1874.49|1861.49|1875.3|1862.3|1874.19|1861.19|32
1624362930000|2021-06-22 11:55:30|1874.68|1861.68|1874.53|1861.53|1874.68|1861.68|1873.56|1860.56|38
1624362940000|2021-06-22 11:55:40|1873.98|1860.98|1874.58|1861.58|1875.19|1862.19|1873.59|1860.59|38
1624362950000|2021-06-22 11:55:50|1874.69|1861.69|1873.51|1860.51|1874.82|1861.82|1873.13|1860.13|37
1624362960000|2021-06-22 11:56:00|1873.68|1860.68|1874.72|1861.72|1875.2|1862.2|1873.41|1860.41|33
1624362970000|2021-06-22 11:56:10|1874.73|1861.73|1874.38|1861.38|1875.46|1862.46|1874.38|1861.38|30
1624362980000|2021-06-22 11:56:20|1874.36|1861.36|1874.83|1861.83|1874.83|1861.83|1874.36|1861.36|30
1624362990000|2021-06-22 11:56:30|1874.84|1861.84|1874.65|1861.65|1874.93|1861.93|1874.28|1861.28|26
1624363000000|2021-06-22 11:56:40|1874.69|1861.69|1875.2|1862.2|1875.3|1862.3|1874.69|1861.69|17
1624363010000|2021-06-22 11:56:50|1875.19|1862.19|1875.61|1862.61|1876.37|1863.37|1875.19|1862.19|33
1624363020000|2021-06-22 11:57:00|1875.81|1862.81|1877.12|1864.12|1877.12|1864.12|1875.81|1862.81|33
1624363030000|2021-06-22 11:57:10|1877.21|1864.21|1876.13|1863.13|1877.69|1864.69|1875.95|1862.95|34
1624363040000|2021-06-22 11:57:20|1876.32|1863.32|1877.52|1864.52|1877.58|1864.58|1875.91|1862.91|35
1624363050000|2021-06-22 11:57:30|1877.6|1864.6|1878.04|1865.04|1878.47|1865.47|1877.47|1864.47|30
1624363060000|2021-06-22 11:57:40|1878.13|1865.13|1878.62|1865.62|1878.92|1865.92|1878.13|1865.13|31
1624363070000|2021-06-22 11:57:50|1878.63|1865.63|1878.71|1865.71|1878.83|1865.83|1878.25|1865.25|23
1624363080000|2021-06-22 11:58:00|1878.65|1865.65|1879.06|1866.06|1879.06|1866.06|1878.61|1865.61|28
1624363090000|2021-06-22 11:58:10|1879.17|1866.17|1878.29|1865.29|1879.17|1866.17|1878.17|1865.17|18
1624363100000|2021-06-22 11:58:20|1878.12|1865.12|1878.25|1865.25|1878.64|1865.64|1877.8|1864.8|28
1624363110000|2021-06-22 11:58:30|1878.32|1865.32|1877.07|1864.07|1878.32|1865.32|1877.07|1864.07|25
1624363120000|2021-06-22 11:58:40|1877.03|1864.03|1873.76|1860.76|1878.42|1865.42|1873.76|1860.76|32
1624363130000|2021-06-22 11:58:50|1874.68|1861.68|1874.22|1861.22|1875.64|1862.64|1873.32|1860.32|34
1624363140000|2021-06-22 11:59:00|1874.15|1861.15|1872.64|1859.64|1874.17|1861.17|1872.52|1859.52|35
1624363150000|2021-06-22 11:59:10|1872.62|1859.62|1871.56|1858.56|1872.81|1859.81|1871.48|1858.48|28
1624363160000|2021-06-22 11:59:20|1871.76|1858.76|1871.8|1858.8|1872.41|1859.41|1871.61|1858.61|32
1624363170000|2021-06-22 11:59:30|1871.69|1858.69|1874.07|1861.07|1874.22|1861.22|1871.67|1858.67|35
1624363180000|2021-06-22 11:59:40|1874.08|1861.08|1872.99|1859.99|1874.08|1861.08|1872.85|1859.85|27
1624363190000|2021-06-22 11:59:50|1873.3|1860.3|1873.5|1860.5|1874.16|1861.16|1872.39|1859.39|30
1624363200000|2021-06-22 12:00:00|1873.37|1860.37|1875.99|1862.99|1875.99|1862.99|1873.09|1860.09|37
1624363210000|2021-06-22 12:00:10|1876.03|1863.03|1875.22|1862.22|1876.36|1863.36|1875.11|1862.11|35
1624363220000|2021-06-22 12:00:20|1875.13|1862.13|1872.42|1859.42|1875.14|1862.14|1872.42|1859.42|32
1624363230000|2021-06-22 12:00:30|1873.31|1860.31|1869.76|1856.76|1873.48|1860.48|1869.76|1856.76|39
1624363240000|2021-06-22 12:00:40|1869.85|1856.85|1869.03|1856.03|1870.38|1857.38|1868.78|1855.78|31
1624363250000|2021-06-22 12:00:50|1869.2|1856.2|1869.48|1856.48|1870.25|1857.25|1869.2|1856.2|35
1624363260000|2021-06-22 12:01:00|1869.53|1856.53|1871.38|1858.38|1871.41|1858.41|1869.53|1856.53|33
1624363270000|2021-06-22 12:01:10|1871.56|1858.56|1870.3|1857.3|1871.74|1858.74|1869.75|1856.75|40
1624363280000|2021-06-22 12:01:20|1870.28|1857.28|1866.29|1853.29|1870.28|1857.28|1866.29|1853.29|35
1624363290000|2021-06-22 12:01:30|1866.33|1853.33|1862.17|1849.17|1866.39|1853.39|1859.52|1846.52|36
1624363300000|2021-06-22 12:01:40|1862.63|1849.63|1867.87|1854.87|1867.87|1854.87|1862.41|1849.41|36
1624363310000|2021-06-22 12:01:50|1867.79|1854.79|1864.03|1851.03|1867.91|1854.91|1862.86|1849.86|36
1624363320000|2021-06-22 12:02:00|1864.64|1851.64|1864.44|1851.44|1867.24|1854.24|1862.5|1849.5|39
1624363330000|2021-06-22 12:02:10|1864.74|1851.74|1861.13|1848.13|1864.91|1851.91|1860.58|1847.58|39
1624363340000|2021-06-22 12:02:20|1861.59|1848.59|1862.38|1849.38|1865.5|1852.5|1859.02|1846.02|40
1624363350000|2021-06-22 12:02:30|1862.77|1849.77|1863.96|1850.96|1866.16|1853.16|1862.35|1849.35|35
1624363360000|2021-06-22 12:02:40|1863.4|1850.4|1862.72|1849.72|1865.19|1852.19|1862.35|1849.35|39
1624363370000|2021-06-22 12:02:50|1862.66|1849.66|1867.83|1854.83|1867.83|1854.83|1862.66|1849.66|40
1624363380000|2021-06-22 12:03:00|1867|1854|1870.07|1857.07|1870.26|1857.26|1866.14|1853.14|40
1624363390000|2021-06-22 12:03:10|1869.73|1856.73|1868.29|1855.29|1870.1|1857.1|1868.15|1855.15|38
1624363400000|2021-06-22 12:03:20|1868.44|1855.44|1868.04|1855.04|1868.57|1855.57|1867.8|1854.8|39
1624363410000|2021-06-22 12:03:30|1867.82|1854.82|1867.85|1854.85|1868.95|1855.95|1867.67|1854.67|37
1624363420000|2021-06-22 12:03:40|1867.66|1854.66|1871.43|1858.43|1871.43|1858.43|1867.56|1854.56|38
1624363430000|2021-06-22 12:03:50|1871.3|1858.3|1870.36|1857.36|1872.26|1859.26|1870.29|1857.29|40
1624363440000|2021-06-22 12:04:00|1870.39|1857.39|1868.11|1855.11|1870.39|1857.39|1867.25|1854.25|37
1624363450000|2021-06-22 12:04:10|1868.34|1855.34|1867.11|1854.11|1868.43|1855.43|1866.57|1853.57|34
1624363460000|2021-06-22 12:04:20|1866.3|1853.3|1866.62|1853.62|1866.85|1853.85|1864.22|1851.22|32
1624363470000|2021-06-22 12:04:30|1866.51|1853.51|1865.24|1852.24|1867.97|1854.97|1864.78|1851.78|35
1624363480000|2021-06-22 12:04:40|1865.36|1852.36|1864.16|1851.16|1865.63|1852.63|1863.77|1850.77|33
1624363490000|2021-06-22 12:04:50|1864.15|1851.15|1864.39|1851.39|1864.55|1851.55|1862.41|1849.41|32
1624363500000|2021-06-22 12:05:00|1863.83|1850.83|1863.84|1850.84|1864.31|1851.31|1863.26|1850.26|34
1624363510000|2021-06-22 12:05:10|1863.87|1850.87|1863.86|1850.86|1863.98|1850.98|1862.81|1849.81|38
1624363520000|2021-06-22 12:05:20|1863.93|1850.93|1864.07|1851.07|1864.3|1851.3|1863.44|1850.44|40
1624363530000|2021-06-22 12:05:30|1863.98|1850.98|1863.15|1850.15|1863.98|1850.98|1863|1850|38
1624363540000|2021-06-22 12:05:40|1863.43|1850.43|1861.44|1848.44|1863.68|1850.68|1860.17|1847.17|39
1624363550000|2021-06-22 12:05:50|1861.28|1848.28|1861.6|1848.6|1862.01|1849.01|1860.94|1847.94|36
1624363560000|2021-06-22 12:06:00|1861.68|1848.68|1858.02|1845.02|1861.68|1848.68|1858.02|1845.02|38
1624363570000|2021-06-22 12:06:10|1858.39|1845.39|1857.23|1844.23|1859|1846|1857.23|1844.23|39
1624363580000|2021-06-22 12:06:20|1857.32|1844.32|1856.54|1843.54|1857.42|1844.42|1856.35|1843.35|39
1624363590000|2021-06-22 12:06:30|1856.56|1843.56|1849.21|1836.21|1856.56|1843.56|1848.81|1835.81|38
1624363600000|2021-06-22 12:06:40|1848.87|1835.87|1849.85|1836.85|1850.32|1837.32|1848.87|1835.87|38
1624363610000|2021-06-22 12:06:50|1850.51|1837.51|1850.39|1837.39|1853|1840|1850.39|1837.39|39
1624363620000|2021-06-22 12:07:00|1850.31|1837.31|1849.94|1836.94|1851.46|1838.46|1849.7|1836.7|40
1624363630000|2021-06-22 12:07:10|1849.23|1836.23|1846.69|1833.69|1849.23|1836.23|1846.61|1833.61|35
1624363640000|2021-06-22 12:07:20|1846.28|1833.28|1844.43|1831.43|1846.3|1833.3|1844.19|1831.19|36
1624363650000|2021-06-22 12:07:30|1844.81|1831.81|1841.3|1828.3|1844.89|1831.89|1839.31|1826.31|37
1624363660000|2021-06-22 12:07:40|1841.26|1828.26|1841.86|1828.86|1842.38|1829.38|1838.14|1825.14|38
1624363670000|2021-06-22 12:07:50|1841.82|1828.82|1842.6|1829.6|1845.06|1832.06|1841.68|1828.68|36
1624363680000|2021-06-22 12:08:00|1843.16|1830.16|1844.33|1831.33|1844.84|1831.84|1842.34|1829.34|37
1624363690000|2021-06-22 12:08:10|1844.29|1831.29|1841.96|1828.96|1845.55|1832.55|1841.24|1828.24|37
1624363700000|2021-06-22 12:08:20|1842|1829|1839.9|1826.9|1842|1829|1839.9|1826.9|36
1624363710000|2021-06-22 12:08:30|1840|1827|1841|1828|1841.13|1828.13|1838.89|1825.89|40
1624363720000|2021-06-22 12:08:40|1840.82|1827.82|1840.08|1827.08|1841.61|1828.61|1840.08|1827.08|37
1624363730000|2021-06-22 12:08:50|1840|1827|1838.43|1825.43|1840.2|1827.2|1838.19|1825.19|37
1624363740000|2021-06-22 12:09:00|1838.03|1825.03|1839.64|1826.64|1839.74|1826.74|1837.88|1824.88|37
1624363750000|2021-06-22 12:09:10|1839.54|1826.54|1841.58|1828.58|1841.58|1828.58|1839.42|1826.42|36
1624363760000|2021-06-22 12:09:20|1841.51|1828.51|1841.33|1828.33|1842.03|1829.03|1840.05|1827.05|40
1624363770000|2021-06-22 12:09:30|1841.43|1828.43|1842.75|1829.75|1842.88|1829.88|1841.43|1828.43|35
1624363780000|2021-06-22 12:09:40|1842.68|1829.68|1841.05|1828.05|1843.74|1830.74|1841.05|1828.05|37
1624363790000|2021-06-22 12:09:50|1841.96|1828.96|1840.66|1827.66|1842.17|1829.17|1839.57|1826.57|38
1624363800000|2021-06-22 12:10:00|1840.82|1827.82|1837.2|1824.2|1841.04|1828.04|1837.2|1824.2|38
1624363810000|2021-06-22 12:10:10|1837.05|1824.05|1837.81|1824.81|1837.81|1824.81|1836.46|1823.46|39
1624363820000|2021-06-22 12:10:20|1837.99|1824.99|1838.62|1825.62|1839.75|1826.75|1837.99|1824.99|35
1624363830000|2021-06-22 12:10:30|1838.54|1825.54|1836.75|1823.75|1838.54|1825.54|1836.65|1823.65|37
1624363840000|2021-06-22 12:10:40|1836.56|1823.56|1837.17|1824.17|1837.17|1824.17|1834.99|1821.99|34
1624363850000|2021-06-22 12:10:50|1837.19|1824.19|1837.3|1824.3|1837.81|1824.81|1836.35|1823.35|35
1624363860000|2021-06-22 12:11:00|1837.22|1824.22|1835.9|1822.9|1838.13|1825.13|1835.9|1822.9|37
1624363870000|2021-06-22 12:11:10|1835.93|1822.93|1839.18|1826.18|1839.18|1826.18|1835.79|1822.79|28
1624363880000|2021-06-22 12:11:20|1839.21|1826.21|1840.18|1827.18|1840.45|1827.45|1838.04|1825.04|37
1624363890000|2021-06-22 12:11:30|1839.88|1826.88|1840.53|1827.53|1841.13|1828.13|1839.41|1826.41|37
1624363900000|2021-06-22 12:11:40|1840.62|1827.62|1841.05|1828.05|1841.59|1828.59|1840.58|1827.58|32
1624363910000|2021-06-22 12:11:50|1840.84|1827.84|1841.03|1828.03|1841.42|1828.42|1838.63|1825.63|36
1624363920000|2021-06-22 12:12:00|1840.97|1827.97|1842.63|1829.63|1842.63|1829.63|1840.45|1827.45|40
1624363930000|2021-06-22 12:12:10|1842.7|1829.7|1842.27|1829.27|1842.7|1829.7|1841.46|1828.46|30
1624363940000|2021-06-22 12:12:20|1842.01|1829.01|1841.58|1828.58|1842.37|1829.37|1840.72|1827.72|39
1624363950000|2021-06-22 12:12:30|1841.33|1828.33|1842.95|1829.95|1842.95|1829.95|1841.33|1828.33|34
1624363960000|2021-06-22 12:12:40|1842.93|1829.93|1845.56|1832.56|1845.68|1832.68|1842.87|1829.87|39
1624363970000|2021-06-22 12:12:50|1845.54|1832.54|1843.4|1830.4|1845.58|1832.58|1842.69|1829.69|38
1624363980000|2021-06-22 12:13:00|1843.3|1830.3|1842.25|1829.25|1843.77|1830.77|1841.94|1828.94|36
1624363990000|2021-06-22 12:13:10|1842.07|1829.07|1841.59|1828.59|1842.07|1829.07|1841.23|1828.23|29
1624364000000|2021-06-22 12:13:20|1841.6|1828.6|1841.57|1828.57|1842.5|1829.5|1841.09|1828.09|37
1624364010000|2021-06-22 12:13:30|1841.73|1828.73|1841.74|1828.74|1842.22|1829.22|1841.53|1828.53|20
1624364020000|2021-06-22 12:13:40|1841.77|1828.77|1841.86|1828.86|1841.88|1828.88|1841.44|1828.44|21
1624364030000|2021-06-22 12:13:50|1841.63|1828.63|1841.42|1828.42|1841.87|1828.87|1840.82|1827.82|23
1624364040000|2021-06-22 12:14:00|1840.82|1827.82|1841.44|1828.44|1841.86|1828.86|1840.82|1827.82|28
1624364050000|2021-06-22 12:14:10|1841.65|1828.65|1840.74|1827.74|1841.87|1828.87|1840.59|1827.59|30
1624364060000|2021-06-22 12:14:20|1840.76|1827.76|1841.03|1828.03|1841.93|1828.93|1840.7|1827.7|24
1624364070000|2021-06-22 12:14:30|1840.75|1827.75|1835.13|1822.13|1841.93|1828.93|1835.13|1822.13|22
1624364080000|2021-06-22 12:14:40|1835.64|1822.64|1835.92|1822.92|1837.2|1824.2|1835.6|1822.6|26
1624364090000|2021-06-22 12:14:50|1836.53|1823.53|1835.2|1822.2|1837.53|1824.53|1834.94|1821.94|34
1624364100000|2021-06-22 12:15:00|1835.46|1822.46|1837.35|1824.35|1837.35|1824.35|1834.87|1821.87|34
1624364110000|2021-06-22 12:15:10|1837.27|1824.27|1835.54|1822.54|1838.03|1825.03|1835.24|1822.24|35
1624364120000|2021-06-22 12:15:20|1836.02|1823.02|1836.39|1823.39|1837.08|1824.08|1835.78|1822.78|33
1624364130000|2021-06-22 12:15:30|1836.6|1823.6|1838.18|1825.18|1838.3|1825.3|1836.24|1823.24|33
1624364140000|2021-06-22 12:15:40|1838.54|1825.54|1836.27|1823.27|1838.54|1825.54|1835.38|1822.38|37
1624364150000|2021-06-22 12:15:50|1836.19|1823.19|1836.2|1823.2|1836.63|1823.63|1835.9|1822.9|26
1624364160000|2021-06-22 12:16:00|1836.21|1823.21|1843.16|1830.16|1843.32|1830.32|1836.19|1823.19|38
1624364170000|2021-06-22 12:16:10|1843.51|1830.51|1848.38|1835.38|1848.38|1835.38|1842.78|1829.78|40
1624364180000|2021-06-22 12:16:20|1848.78|1835.78|1855.86|1842.86|1855.91|1842.91|1848.78|1835.78|39
1624364190000|2021-06-22 12:16:30|1856.18|1843.18|1858.86|1845.86|1864.5|1851.5|1856.18|1843.18|40
1624364200000|2021-06-22 12:16:40|1858.47|1845.47|1854.84|1841.84|1858.59|1845.59|1852.9|1839.9|40
1624364210000|2021-06-22 12:16:50|1854.91|1841.91|1852.74|1839.74|1854.91|1841.91|1852.49|1839.49|40
1624364220000|2021-06-22 12:17:00|1852.6|1839.6|1850.82|1837.82|1853.2|1840.2|1849.62|1836.62|34
1624364230000|2021-06-22 12:17:10|1851.17|1838.17|1853.21|1840.21|1853.21|1840.21|1850.05|1837.05|40
1624364240000|2021-06-22 12:17:20|1853.2|1840.2|1853.38|1840.38|1854.43|1841.43|1852.88|1839.88|37
1624364250000|2021-06-22 12:17:30|1853.13|1840.13|1854.24|1841.24|1854.24|1841.24|1852.72|1839.72|36
1624364260000|2021-06-22 12:17:40|1854.35|1841.35|1856.23|1843.23|1857.42|1844.42|1854.35|1841.35|37
1624364270000|2021-06-22 12:17:50|1855.08|1842.08|1856.59|1843.59|1856.94|1843.94|1855.08|1842.08|36
1624364280000|2021-06-22 12:18:00|1856.72|1843.72|1863.61|1850.61|1863.99|1850.99|1855.09|1842.09|38
1624364290000|2021-06-22 12:18:10|1863.6|1850.6|1860.78|1847.78|1863.6|1850.6|1859.38|1846.38|40
1624364300000|2021-06-22 12:18:20|1860.85|1847.85|1859.83|1846.83|1863.5|1850.5|1859.32|1846.32|38
1624364310000|2021-06-22 12:18:30|1859.94|1846.94|1858.93|1845.93|1860.4|1847.4|1858.4|1845.4|37
1624364320000|2021-06-22 12:18:40|1858.79|1845.79|1861.9|1848.9|1862.11|1849.11|1857.77|1844.77|40
1624364330000|2021-06-22 12:18:50|1860.43|1847.43|1862.72|1849.72|1862.75|1849.75|1859.93|1846.93|36
1624364340000|2021-06-22 12:19:00|1862.71|1849.71|1862.77|1849.77|1864.44|1851.44|1861.91|1848.91|37
1624364350000|2021-06-22 12:19:10|1862.7|1849.7|1861.1|1848.1|1862.87|1849.87|1860.6|1847.6|31
1624364360000|2021-06-22 12:19:20|1861.15|1848.15|1860.77|1847.77|1861.36|1848.36|1860.52|1847.52|32
1624364370000|2021-06-22 12:19:30|1860.78|1847.78|1860.55|1847.55|1861.15|1848.15|1860.41|1847.41|30
1624364380000|2021-06-22 12:19:40|1860.9|1847.9|1860.4|1847.4|1860.9|1847.9|1858.15|1845.15|27
1624364390000|2021-06-22 12:19:50|1860.21|1847.21|1860.46|1847.46|1860.99|1847.99|1859.31|1846.31|33
1624364400000|2021-06-22 12:20:00|1860.13|1847.13|1857.68|1844.68|1860.46|1847.46|1855.44|1842.44|38
1624364410000|2021-06-22 12:20:10|1856.86|1843.86|1851.27|1838.27|1857.15|1844.15|1851.12|1838.12|38
1624364420000|2021-06-22 12:20:20|1854.04|1841.04|1853.66|1840.66|1855.98|1842.98|1852.53|1839.53|38
1624364430000|2021-06-22 12:20:30|1853.45|1840.45|1853.54|1840.54|1853.7|1840.7|1852.13|1839.13|39
1624364440000|2021-06-22 12:20:40|1853.55|1840.55|1851.94|1838.94|1853.9|1840.9|1851.88|1838.88|39
1624364450000|2021-06-22 12:20:50|1851.89|1838.89|1851.32|1838.32|1852.38|1839.38|1850.37|1837.37|27
1624364460000|2021-06-22 12:21:00|1851.3|1838.3|1851.04|1838.04|1851.38|1838.38|1850.89|1837.89|30
1624364470000|2021-06-22 12:21:10|1851.24|1838.24|1850.93|1837.93|1851.32|1838.32|1850.87|1837.87|25
1624364480000|2021-06-22 12:21:20|1850.98|1837.98|1851.27|1838.27|1851.32|1838.32|1850.88|1837.88|34
1624364490000|2021-06-22 12:21:30|1850.94|1837.94|1851.07|1838.07|1851.11|1838.11|1850.55|1837.55|27
1624364500000|2021-06-22 12:21:40|1850.8|1837.8|1851.11|1838.11|1851.45|1838.45|1850.57|1837.57|28
1624364510000|2021-06-22 12:21:50|1851.19|1838.19|1851.22|1838.22|1851.44|1838.44|1850.83|1837.83|35
1624364520000|2021-06-22 12:22:00|1851.13|1838.13|1852.73|1839.73|1852.73|1839.73|1851.13|1838.13|28
1624364530000|2021-06-22 12:22:10|1852.71|1839.71|1854.28|1841.28|1854.28|1841.28|1851.48|1838.48|36
1624364540000|2021-06-22 12:22:20|1854.33|1841.33|1853.39|1840.39|1854.53|1841.53|1852.2|1839.2|38
1624364550000|2021-06-22 12:22:30|1853.27|1840.27|1852.42|1839.42|1854.1|1841.1|1851.28|1838.28|33
1624364560000|2021-06-22 12:22:40|1852.44|1839.44|1853.48|1840.48|1853.74|1840.74|1852.35|1839.35|31
1624364570000|2021-06-22 12:22:50|1853.53|1840.53|1851.94|1838.94|1853.8|1840.8|1851.69|1838.69|33
1624364580000|2021-06-22 12:23:00|1851.97|1838.97|1851.83|1838.83|1852.18|1839.18|1851.58|1838.58|20
1624364590000|2021-06-22 12:23:10|1851.84|1838.84|1851.97|1838.97|1852.59|1839.59|1851.74|1838.74|31
1624364600000|2021-06-22 12:23:20|1851.95|1838.95|1851.46|1838.46|1852.1|1839.1|1850.95|1837.95|25
1624364610000|2021-06-22 12:23:30|1851.38|1838.38|1850.32|1837.32|1852.18|1839.18|1848.06|1835.06|25
1624364620000|2021-06-22 12:23:40|1849.03|1836.03|1849.5|1836.5|1850.5|1837.5|1845.15|1832.15|27
1624364630000|2021-06-22 12:23:50|1847.91|1834.91|1845.47|1832.47|1849.24|1836.24|1845.2|1832.2|30
1624364640000|2021-06-22 12:24:00|1845.31|1832.31|1845.19|1832.19|1849.15|1836.15|1844.35|1831.35|38
1624364650000|2021-06-22 12:24:10|1845.2|1832.2|1843.66|1830.66|1845.33|1832.33|1843.66|1830.66|35
1624364660000|2021-06-22 12:24:20|1843.86|1830.86|1844.72|1831.72|1844.93|1831.93|1843.2|1830.2|32
1624364670000|2021-06-22 12:24:30|1844.73|1831.73|1843.16|1830.16|1845.19|1832.19|1843.16|1830.16|35
1624364680000|2021-06-22 12:24:40|1843.14|1830.14|1844.13|1831.13|1844.81|1831.81|1837.86|1824.86|36
1624364690000|2021-06-22 12:24:50|1844.15|1831.15|1837.69|1824.69|1844.15|1831.15|1835.42|1822.42|33
1624364700000|2021-06-22 12:25:00|1837.44|1824.44|1834.05|1821.05|1844.8|1831.8|1834.05|1821.05|36
1624364710000|2021-06-22 12:25:10|1834.13|1821.13|1833.47|1820.47|1834.77|1821.77|1833|1820|38
1624364720000|2021-06-22 12:25:20|1833.46|1820.46|1830.74|1817.74|1833.73|1820.73|1830.57|1817.57|40
1624364730000|2021-06-22 12:25:30|1830.67|1817.67|1829.2|1816.2|1830.67|1817.67|1829.18|1816.18|29
1624364740000|2021-06-22 12:25:40|1829.01|1816.01|1826.58|1813.58|1829.01|1816.01|1826.58|1813.58|33
1624364750000|2021-06-22 12:25:50|1826.46|1813.46|1825.01|1812.01|1827.02|1814.02|1825.01|1812.01|33
1624364760000|2021-06-22 12:26:00|1825.03|1812.03|1823.92|1810.92|1825.07|1812.07|1820.38|1807.38|36
1624364770000|2021-06-22 12:26:10|1823.82|1810.82|1824.52|1811.52|1825.35|1812.35|1823.78|1810.78|37
1624364780000|2021-06-22 12:26:20|1824.28|1811.28|1822.87|1809.87|1824.51|1811.51|1822.56|1809.56|39
1624364790000|2021-06-22 12:26:30|1822.99|1809.99|1821.78|1808.78|1823.85|1810.85|1819.9|1806.9|38
1624364800000|2021-06-22 12:26:40|1821.93|1808.93|1824.79|1811.79|1824.79|1811.79|1819.84|1806.84|36
1624364810000|2021-06-22 12:26:50|1824.6|1811.6|1819.65|1806.65|1824.9|1811.9|1819.65|1806.65|40
1624364820000|2021-06-22 12:27:00|1819.79|1806.79|1820.15|1807.15|1823.11|1810.11|1819.79|1806.79|40
1624364830000|2021-06-22 12:27:10|1819.91|1806.91|1819.5|1806.5|1821|1808|1819.33|1806.33|38
1624364840000|2021-06-22 12:27:20|1818.86|1805.86|1817.25|1804.25|1819.82|1806.82|1810.7|1797.7|40
1624364850000|2021-06-22 12:27:30|1815.94|1802.94|1816.02|1803.02|1820.45|1807.45|1814.57|1801.57|39
1624364860000|2021-06-22 12:27:40|1816.38|1803.38|1816.05|1803.05|1817.49|1804.49|1812.3|1799.3|39
1624364870000|2021-06-22 12:27:50|1816.68|1803.68|1811.74|1798.74|1816.68|1803.68|1811.71|1798.71|40
1624364880000|2021-06-22 12:28:00|1812.76|1799.76|1814.27|1801.27|1814.38|1801.38|1810.92|1797.92|36
1624364890000|2021-06-22 12:28:10|1813.8|1800.8|1820.01|1807.01|1823.16|1810.16|1813.77|1800.77|36
1624364900000|2021-06-22 12:28:20|1819.13|1806.13|1817.61|1804.61|1823.04|1810.04|1817.61|1804.61|31
1624364910000|2021-06-22 12:28:30|1817.87|1804.87|1820.54|1807.54|1820.54|1807.54|1816.14|1803.14|35
1624364920000|2021-06-22 12:28:40|1820.65|1807.65|1817.97|1804.97|1820.65|1807.65|1816.39|1803.39|36
1624364930000|2021-06-22 12:28:50|1818.12|1805.12|1816.53|1803.53|1819.32|1806.32|1816.18|1803.18|37
1624364940000|2021-06-22 12:29:00|1816.79|1803.79|1816.49|1803.49|1819.41|1806.41|1816.39|1803.39|39
1624364950000|2021-06-22 12:29:10|1817.02|1804.02|1815.51|1802.51|1819.14|1806.14|1815.2|1802.2|40
1624364960000|2021-06-22 12:29:20|1815.83|1802.83|1815.34|1802.34|1817.35|1804.35|1813.35|1800.35|40
1624364970000|2021-06-22 12:29:30|1815.27|1802.27|1815.29|1802.29|1816.9|1803.9|1815.13|1802.13|39
1624364980000|2021-06-22 12:29:40|1815.24|1802.24|1815.41|1802.41|1815.87|1802.87|1814.07|1801.07|38
1624364990000|2021-06-22 12:29:50|1815.17|1802.17|1813.85|1800.85|1815.71|1802.71|1812.94|1799.94|37
1624365000000|2021-06-22 12:30:00|1813.84|1800.84|1817.04|1804.04|1817.04|1804.04|1813.25|1800.25|39
1624365010000|2021-06-22 12:30:10|1817.45|1804.45|1819.91|1806.91|1820.29|1807.29|1817.33|1804.33|38
1624365020000|2021-06-22 12:30:20|1820.77|1807.77|1821.2|1808.2|1822.44|1809.44|1819.09|1806.09|37
1624365030000|2021-06-22 12:30:30|1820.98|1807.98|1822.99|1809.99|1822.99|1809.99|1819.88|1806.88|37
1624365040000|2021-06-22 12:30:40|1823.2|1810.2|1828.07|1815.07|1828.07|1815.07|1823.12|1810.12|39
1624365050000|2021-06-22 12:30:50|1828.81|1815.81|1841.98|1828.98|1842.85|1829.85|1828.81|1815.81|39
1624365060000|2021-06-22 12:31:00|1841.39|1828.39|1835.12|1822.12|1843.3|1830.3|1833.83|1820.83|39
1624365070000|2021-06-22 12:31:10|1834.95|1821.95|1835.01|1822.01|1837.08|1824.08|1832.3|1819.3|38
1624365080000|2021-06-22 12:31:20|1834.96|1821.96|1834.87|1821.87|1834.96|1821.96|1830.92|1817.92|40
1624365090000|2021-06-22 12:31:30|1834.92|1821.92|1832.23|1819.23|1834.92|1821.92|1831.64|1818.64|38
1624365100000|2021-06-22 12:31:40|1831.61|1818.61|1834.17|1821.17|1834.21|1821.21|1830.39|1817.39|37
1624365110000|2021-06-22 12:31:50|1834.02|1821.02|1835.05|1822.05|1835.99|1822.99|1832.31|1819.31|39
1624365120000|2021-06-22 12:32:00|1835.03|1822.03|1835.15|1822.15|1835.37|1822.37|1833.99|1820.99|27
1624365130000|2021-06-22 12:32:10|1835.17|1822.17|1839.92|1826.92|1840.06|1827.06|1835.17|1822.17|32
1624365140000|2021-06-22 12:32:20|1839.9|1826.9|1838.97|1825.97|1840.98|1827.98|1838.74|1825.74|24
1624365150000|2021-06-22 12:32:30|1839.04|1826.04|1840.49|1827.49|1840.95|1827.95|1838.98|1825.98|28
1624365160000|2021-06-22 12:32:40|1840.47|1827.47|1839.89|1826.89|1842.26|1829.26|1839.5|1826.5|30
1624365170000|2021-06-22 12:32:50|1839.91|1826.91|1839.85|1826.85|1841.18|1828.18|1839.35|1826.35|39
1624365180000|2021-06-22 12:33:00|1839.78|1826.78|1840.61|1827.61|1840.61|1827.61|1838.94|1825.94|38
1624365190000|2021-06-22 12:33:10|1840.79|1827.79|1846.85|1833.85|1847.36|1834.36|1840.79|1827.79|38
1624365200000|2021-06-22 12:33:20|1846.91|1833.91|1841.66|1828.66|1847.44|1834.44|1841.66|1828.66|38
1624365210000|2021-06-22 12:33:30|1841.4|1828.4|1839.74|1826.74|1843.25|1830.25|1839.65|1826.65|40
1624365220000|2021-06-22 12:33:40|1839.78|1826.78|1842.54|1829.54|1842.54|1829.54|1838.4|1825.4|38
1624365230000|2021-06-22 12:33:50|1842.58|1829.58|1836.18|1823.18|1842.75|1829.75|1836.18|1823.18|39
1624365240000|2021-06-22 12:34:00|1835.78|1822.78|1838.31|1825.31|1838.32|1825.32|1835.23|1822.23|36
1624365250000|2021-06-22 12:34:10|1837.75|1824.75|1837.13|1824.13|1838.1|1825.1|1835.78|1822.78|38
1624365260000|2021-06-22 12:34:20|1837.3|1824.3|1832.11|1819.11|1837.54|1824.54|1831.71|1818.71|40
1624365270000|2021-06-22 12:34:30|1832.49|1819.49|1833.16|1820.16|1833.16|1820.16|1830.44|1817.44|36
1624365280000|2021-06-22 12:34:40|1833.04|1820.04|1830.76|1817.76|1833.11|1820.11|1828.9|1815.9|38
1624365290000|2021-06-22 12:34:50|1830.29|1817.29|1829.73|1816.73|1830.68|1817.68|1828.26|1815.26|40
1624365300000|2021-06-22 12:35:00|1828.9|1815.9|1828.29|1815.29|1829.46|1816.46|1826.41|1813.41|40
1624365310000|2021-06-22 12:35:10|1828.12|1815.12|1825.51|1812.51|1828.12|1815.12|1824.85|1811.85|37
1624365320000|2021-06-22 12:35:20|1825.62|1812.62|1818.81|1805.81|1826.4|1813.4|1818.81|1805.81|39
1624365330000|2021-06-22 12:35:30|1818.96|1805.96|1814.57|1801.57|1820.38|1807.38|1814.57|1801.57|40
1624365340000|2021-06-22 12:35:40|1814.59|1801.59|1814.66|1801.66|1816.87|1803.87|1814.59|1801.59|38
1624365350000|2021-06-22 12:35:50|1814.68|1801.68|1814.24|1801.24|1814.95|1801.95|1812.61|1799.61|40
1624365360000|2021-06-22 12:36:00|1814.39|1801.39|1814|1801|1814.65|1801.65|1813.12|1800.12|40
1624365370000|2021-06-22 12:36:10|1813.88|1800.88|1813.54|1800.54|1814.34|1801.34|1812.19|1799.19|40
1624365380000|2021-06-22 12:36:20|1813.1|1800.1|1811.49|1798.49|1813.59|1800.59|1811.47|1798.47|40
1624365390000|2021-06-22 12:36:30|1811.54|1798.54|1811.31|1798.31|1812.84|1799.84|1810.85|1797.85|29
1624365400000|2021-06-22 12:36:40|1812.68|1799.68|1811.98|1798.98|1813.37|1800.37|1811.64|1798.64|31
1624365410000|2021-06-22 12:36:50|1812.07|1799.07|1812.13|1799.13|1813.21|1800.21|1811.41|1798.41|36
1624365420000|2021-06-22 12:37:00|1812.15|1799.15|1811.65|1798.65|1813.66|1800.66|1811.42|1798.42|34
1624365430000|2021-06-22 12:37:10|1811.53|1798.53|1811.43|1798.43|1812.85|1799.85|1811.08|1798.08|37
1624365440000|2021-06-22 12:37:20|1811.44|1798.44|1810.8|1797.8|1811.44|1798.44|1809.89|1796.89|38
1624365450000|2021-06-22 12:37:30|1810.86|1797.86|1810.41|1797.41|1810.95|1797.95|1809.95|1796.95|37
1624365460000|2021-06-22 12:37:40|1810.42|1797.42|1810.91|1797.91|1810.91|1797.91|1810.01|1797.01|37
1624365470000|2021-06-22 12:37:50|1810.42|1797.42|1810.97|1797.97|1811.2|1798.2|1810.15|1797.15|40
1624365480000|2021-06-22 12:38:00|1810.99|1797.99|1812.59|1799.59|1813.99|1800.99|1810.99|1797.99|38
1624365490000|2021-06-22 12:38:10|1812.57|1799.57|1813|1800|1813.58|1800.58|1812.06|1799.06|40
1624365500000|2021-06-22 12:38:20|1812.88|1799.88|1811.71|1798.71|1812.88|1799.88|1811.03|1798.03|37
1624365510000|2021-06-22 12:38:30|1811.77|1798.77|1810.05|1797.05|1812.29|1799.29|1807.76|1794.76|39
1624365520000|2021-06-22 12:38:40|1810.08|1797.08|1810.48|1797.48|1811.55|1798.55|1807.53|1794.53|35
1624365530000|2021-06-22 12:38:50|1810.5|1797.5|1809.98|1796.98|1811.24|1798.24|1809.2|1796.2|27
1624365540000|2021-06-22 12:39:00|1810.41|1797.41|1809.91|1796.91|1811.58|1798.58|1809.31|1796.31|31
1624365550000|2021-06-22 12:39:10|1809.3|1796.3|1807.25|1794.25|1809.91|1796.91|1806.95|1793.95|29
1624365560000|2021-06-22 12:39:20|1806.38|1793.38|1806.54|1793.54|1807.19|1794.19|1805.68|1792.68|32
1624365570000|2021-06-22 12:39:30|1806.59|1793.59|1806.54|1793.54|1807.53|1794.53|1806.06|1793.06|35
1624365580000|2021-06-22 12:39:40|1807.53|1794.53|1806|1793|1807.53|1794.53|1805.28|1792.28|26
1624365590000|2021-06-22 12:39:50|1805.48|1792.48|1796.45|1783.45|1807.53|1794.53|1795.56|1782.56|37
1624365600000|2021-06-22 12:40:00|1796.13|1783.13|1792.82|1779.82|1800.04|1787.04|1792.82|1779.82|37
1624365610000|2021-06-22 12:40:10|1791.84|1778.84|1795.03|1782.03|1797.16|1784.16|1791.84|1778.84|38
1624365620000|2021-06-22 12:40:20|1794.74|1781.74|1791.78|1778.78|1794.74|1781.74|1791.34|1778.34|38
1624365630000|2021-06-22 12:40:30|1791.62|1778.62|1792.51|1779.51|1794.8|1781.8|1791.62|1778.62|35
1624365640000|2021-06-22 12:40:40|1792.41|1779.41|1793.03|1780.03|1793.39|1780.39|1791.87|1778.87|37
1624365650000|2021-06-22 12:40:50|1792.98|1779.98|1791.56|1778.56|1793.79|1780.79|1791.55|1778.55|35
1624365660000|2021-06-22 12:41:00|1791.54|1778.54|1791.25|1778.25|1793.94|1780.94|1791.22|1778.22|35
1624365670000|2021-06-22 12:41:10|1791|1778|1790.85|1777.85|1792.14|1779.14|1789.9|1776.9|33
1624365680000|2021-06-22 12:41:20|1790.54|1777.54|1789.98|1776.98|1791.47|1778.47|1789.89|1776.89|32
1624365690000|2021-06-22 12:41:30|1789.95|1776.95|1784.53|1771.53|1790.27|1777.27|1784.53|1771.53|36
1624365700000|2021-06-22 12:41:40|1784.19|1771.19|1787.11|1774.11|1787.11|1774.11|1784.19|1771.19|36
1624365710000|2021-06-22 12:41:50|1787.19|1774.19|1784.49|1771.49|1788.31|1775.31|1784.03|1771.03|37
1624365720000|2021-06-22 12:42:00|1784.6|1771.6|1792.24|1779.24|1792.34|1779.34|1784.21|1771.21|38
1624365730000|2021-06-22 12:42:10|1793.08|1780.08|1790.36|1777.36|1793.43|1780.43|1789.94|1776.94|40
1624365740000|2021-06-22 12:42:20|1790.41|1777.41|1795.46|1782.46|1795.46|1782.46|1789.84|1776.84|36
1624365750000|2021-06-22 12:42:30|1795.49|1782.49|1794.53|1781.53|1796.94|1783.94|1794.26|1781.26|35
1624365760000|2021-06-22 12:42:40|1794.58|1781.58|1789.01|1776.01|1795.46|1782.46|1789.01|1776.01|35
1624365770000|2021-06-22 12:42:50|1789.05|1776.05|1789.56|1776.56|1789.56|1776.56|1788.12|1775.12|17
1624365780000|2021-06-22 12:43:00|1790.08|1777.08|1789.68|1776.68|1791.79|1778.79|1789.68|1776.68|23
1624365790000|2021-06-22 12:43:10|1790.96|1777.96|1788.01|1775.01|1791.76|1778.76|1787.77|1774.77|21
1624365800000|2021-06-22 12:43:20|1788|1775|1787.9|1774.9|1788.54|1775.54|1786.01|1773.01|19
1624365810000|2021-06-22 12:43:30|1787.51|1774.51|1786.53|1773.53|1788.38|1775.38|1785.83|1772.83|18
1624365820000|2021-06-22 12:43:40|1784.7|1771.7|1784.15|1771.15|1786.53|1773.53|1775.5|1762.5|10
1624365830000|2021-06-22 12:43:50|1783.94|1770.94|1775.31|1762.31|1785.35|1772.35|1774.98|1761.98|29
1624365840000|2021-06-22 12:44:00|1774.96|1761.96|1774.31|1761.31|1775.16|1762.16|1774.31|1761.31|17
1624365850000|2021-06-22 12:44:10|1774.63|1761.63|1774.73|1761.73|1775.52|1762.52|1774.58|1761.58|26
1624365860000|2021-06-22 12:44:20|1775.09|1762.09|1778.33|1765.33|1778.33|1765.33|1774.92|1761.92|15
1624365870000|2021-06-22 12:44:30|1776.92|1763.92|1774.99|1761.99|1776.92|1763.92|1774.87|1761.87|11
1624365880000|2021-06-22 12:44:40|1774.66|1761.66|1774.2|1761.2|1774.99|1761.99|1773.77|1760.77|17
1624365890000|2021-06-22 12:44:50|1774.06|1761.06|1773.24|1760.24|1774.33|1761.33|1773.24|1760.24|15
1624365900000|2021-06-22 12:45:00|1773.68|1760.68|1776.06|1763.06|1776.06|1763.06|1773.3|1760.3|22
1624365910000|2021-06-22 12:45:10|1775.81|1762.81|1779.14|1766.14|1781.7|1768.7|1775.81|1762.81|20
1624365920000|2021-06-22 12:45:20|1779.48|1766.48|1778.19|1765.19|1782.02|1769.02|1778.19|1765.19|36
1624365930000|2021-06-22 12:45:30|1777.99|1764.99|1776.72|1763.72|1778.09|1765.09|1775.3|1762.3|33
1624365940000|2021-06-22 12:45:40|1777.6|1764.6|1775.04|1762.04|1777.61|1764.61|1774.58|1761.58|30
1624365950000|2021-06-22 12:45:50|1774.54|1761.54|1773.8|1760.8|1775.97|1762.97|1773.02|1760.02|20
1624365960000|2021-06-22 12:46:00|1775.57|1762.57|1773.84|1760.84|1775.57|1762.57|1773.84|1760.84|18
1624365970000|2021-06-22 12:46:10|1773.83|1760.83|1767.45|1754.45|1773.83|1760.83|1764.82|1751.82|20
1624365980000|2021-06-22 12:46:20|1767.33|1754.33|1765.34|1752.34|1768.11|1755.11|1764.71|1751.71|23
1624365990000|2021-06-22 12:46:30|1765.25|1752.25|1763.53|1750.53|1765.25|1752.25|1763.44|1750.44|36
1624366000000|2021-06-22 12:46:40|1763.64|1750.64|1767.03|1754.03|1767.13|1754.13|1762.97|1749.97|31
1624366010000|2021-06-22 12:46:50|1771.51|1758.51|1772.2|1759.2|1774.57|1761.57|1771.51|1758.51|28
1624366020000|2021-06-22 12:47:00|1772.81|1759.81|1775.92|1762.92|1778.06|1765.06|1772.81|1759.81|28
1624366030000|2021-06-22 12:47:10|1776.11|1763.11|1775.48|1762.48|1776.93|1763.93|1774.84|1761.84|36
1624366040000|2021-06-22 12:47:20|1775.54|1762.54|1774.83|1761.83|1775.54|1762.54|1774|1761|29
1624366050000|2021-06-22 12:47:30|1774.54|1761.54|1775.83|1762.83|1776.27|1763.27|1773.97|1760.97|36
1624366060000|2021-06-22 12:47:40|1777.44|1764.44|1778.33|1765.33|1780.45|1767.45|1775.87|1762.87|38
1624366070000|2021-06-22 12:47:50|1778.17|1765.17|1777.03|1764.03|1778.17|1765.17|1775.32|1762.32|35
1624366080000|2021-06-22 12:48:00|1777.05|1764.05|1777.34|1764.34|1777.73|1764.73|1775.54|1762.54|36
1624366090000|2021-06-22 12:48:10|1777.6|1764.6|1774.18|1761.18|1777.67|1764.67|1774.05|1761.05|35
1624366100000|2021-06-22 12:48:20|1774.2|1761.2|1774.44|1761.44|1775.9|1762.9|1773.95|1760.95|33
1624366110000|2021-06-22 12:48:30|1774.38|1761.38|1774.88|1761.88|1775.28|1762.28|1773.8|1760.8|40
1624366120000|2021-06-22 12:48:40|1774.71|1761.71|1778.87|1765.87|1778.87|1765.87|1774.19|1761.19|37
1624366130000|2021-06-22 12:48:50|1779.39|1766.39|1778.52|1765.52|1779.39|1766.39|1777.01|1764.01|35
1624366140000|2021-06-22 12:49:00|1778.11|1765.11|1778.14|1765.14|1778.26|1765.26|1776.97|1763.97|35
1624366150000|2021-06-22 12:49:10|1778.22|1765.22|1778.09|1765.09|1778.49|1765.49|1777.83|1764.83|38
1624366160000|2021-06-22 12:49:20|1778.43|1765.43|1780.61|1767.61|1780.62|1767.62|1778.12|1765.12|33
1624366170000|2021-06-22 12:49:30|1781.47|1768.47|1783.55|1770.55|1785.21|1772.21|1781.45|1768.45|32
1624366180000|2021-06-22 12:49:40|1784.38|1771.38|1783.82|1770.82|1785.98|1772.98|1783.52|1770.52|28
1624366190000|2021-06-22 12:49:50|1783.45|1770.45|1782.32|1769.32|1785.32|1772.32|1782.12|1769.12|35
1624366200000|2021-06-22 12:50:00|1782.9|1769.9|1784.6|1771.6|1785.34|1772.34|1782.08|1769.08|36
1624366210000|2021-06-22 12:50:10|1784.59|1771.59|1783.17|1770.17|1784.69|1771.69|1782.93|1769.93|37
1624366220000|2021-06-22 12:50:20|1783.19|1770.19|1782.48|1769.48|1783.36|1770.36|1781.69|1768.69|39
1624366230000|2021-06-22 12:50:30|1782.54|1769.54|1780.65|1767.65|1783.31|1770.31|1779.52|1766.52|39
1624366240000|2021-06-22 12:50:40|1780.73|1767.73|1778.83|1765.83|1781.83|1768.83|1776.79|1763.79|36
1624366250000|2021-06-22 12:50:50|1778.69|1765.69|1775.97|1762.97|1779.69|1766.69|1775.28|1762.28|36
1624366260000|2021-06-22 12:51:00|1776.71|1763.71|1776.86|1763.86|1778.1|1765.1|1775.39|1762.39|30
1624366270000|2021-06-22 12:51:10|1776.83|1763.83|1775.06|1762.06|1777.11|1764.11|1774.33|1761.33|23
1624366280000|2021-06-22 12:51:20|1775.18|1762.18|1774.14|1761.14|1775.48|1762.48|1773.87|1760.87|22
1624366290000|2021-06-22 12:51:30|1774.7|1761.7|1771.52|1758.52|1775.51|1762.51|1768.64|1755.64|35
1624366300000|2021-06-22 12:51:40|1772.35|1759.35|1767.94|1754.94|1772.89|1759.89|1766.12|1753.12|35
1624366310000|2021-06-22 12:51:50|1767.96|1754.96|1765.4|1752.4|1771.52|1758.52|1765.4|1752.4|23
1624366320000|2021-06-22 12:52:00|1768.57|1755.57|1765.99|1752.99|1769.65|1756.65|1764.32|1751.32|32
1624366330000|2021-06-22 12:52:10|1766.37|1753.37|1769.76|1756.76|1772.58|1759.58|1764.44|1751.44|29
1624366340000|2021-06-22 12:52:20|1768.9|1755.9|1767.48|1754.48|1772.09|1759.09|1767.48|1754.48|20
1624366350000|2021-06-22 12:52:30|1768.52|1755.52|1765.66|1752.66|1772.87|1759.87|1765.66|1752.66|30
1624366360000|2021-06-22 12:52:40|1766.27|1753.27|1768.18|1755.18|1772.29|1759.29|1764.85|1751.85|25
1624366370000|2021-06-22 12:52:50|1769.27|1756.27|1772.17|1759.17|1772.51|1759.51|1765.1|1752.1|22
1624366380000|2021-06-22 12:53:00|1772.08|1759.08|1771.75|1758.75|1772.32|1759.32|1768.54|1755.54|23
1624366390000|2021-06-22 12:53:10|1771.8|1758.8|1773.55|1760.55|1773.92|1760.92|1771.71|1758.71|21
1624366400000|2021-06-22 12:53:20|1773.35|1760.35|1774.9|1761.9|1775.41|1762.41|1770.66|1757.66|28
1624366410000|2021-06-22 12:53:30|1774.39|1761.39|1777.42|1764.42|1777.48|1764.48|1774.39|1761.39|36
1624366420000|2021-06-22 12:53:40|1777.52|1764.52|1776.68|1763.68|1777.61|1764.61|1774.41|1761.41|35
1624366430000|2021-06-22 12:53:50|1776.85|1763.85|1779.78|1766.78|1779.81|1766.81|1776.55|1763.55|39
1624366440000|2021-06-22 12:54:00|1779.84|1766.84|1777.3|1764.3|1782.72|1769.72|1777.3|1764.3|38
1624366450000|2021-06-22 12:54:10|1777.23|1764.23|1777.5|1764.5|1780.32|1767.32|1777.23|1764.23|36
1624366460000|2021-06-22 12:54:20|1777.57|1764.57|1779.22|1766.22|1779.47|1766.47|1777.55|1764.55|17
1624366470000|2021-06-22 12:54:30|1779.47|1766.47|1779.91|1766.91|1782.95|1769.95|1779.47|1766.47|19
1624366480000|2021-06-22 12:54:40|1780.09|1767.09|1778.05|1765.05|1782.76|1769.76|1778.05|1765.05|16
1624366490000|2021-06-22 12:54:50|1778.14|1765.14|1781.65|1768.65|1781.65|1768.65|1777.76|1764.76|15
1624366500000|2021-06-22 12:55:00|1781.22|1768.22|1785.96|1772.96|1785.96|1772.96|1780.31|1767.31|13
1624366510000|2021-06-22 12:55:10|1785.77|1772.77|1788.12|1775.12|1788.12|1775.12|1783.84|1770.84|16
1624366520000|2021-06-22 12:55:20|1788.82|1775.82|1786.81|1773.81|1790.39|1777.39|1786.09|1773.09|37
1624366530000|2021-06-22 12:55:30|1786.41|1773.41|1783.6|1770.6|1787.35|1774.35|1783.46|1770.46|37
1624366540000|2021-06-22 12:55:40|1783.38|1770.38|1780.81|1767.81|1783.38|1770.38|1780.75|1767.75|34
1624366550000|2021-06-22 12:55:50|1780.73|1767.73|1778.08|1765.08|1781.04|1768.04|1778.08|1765.08|37
1624366560000|2021-06-22 12:56:00|1778.21|1765.21|1781.67|1768.67|1782.04|1769.04|1778.21|1765.21|28
1624366570000|2021-06-22 12:56:10|1781.61|1768.61|1782.87|1769.87|1783.44|1770.44|1781.12|1768.12|37
1624366580000|2021-06-22 12:56:20|1783.56|1770.56|1785.86|1772.86|1785.86|1772.86|1783.53|1770.53|38
1624366590000|2021-06-22 12:56:30|1785.72|1772.72|1788.07|1775.07|1788.49|1775.49|1784.89|1771.89|39
1624366600000|2021-06-22 12:56:40|1787.88|1774.88|1790.18|1777.18|1790.6|1777.6|1787.88|1774.88|39
1624366610000|2021-06-22 12:56:50|1790.4|1777.4|1791.6|1778.6|1792.62|1779.62|1788.45|1775.45|39
1624366620000|2021-06-22 12:57:00|1792.46|1779.46|1793.21|1780.21|1794.16|1781.16|1792|1779|38
1624366630000|2021-06-22 12:57:10|1792.48|1779.48|1792.4|1779.4|1793.37|1780.37|1791.29|1778.29|39
1624366640000|2021-06-22 12:57:20|1792.33|1779.33|1794.18|1781.18|1794.21|1781.21|1792.28|1779.28|38
1624366650000|2021-06-22 12:57:30|1794.22|1781.22|1795.16|1782.16|1795.68|1782.68|1793.31|1780.31|34
1624366660000|2021-06-22 12:57:40|1795.63|1782.63|1798.29|1785.29|1798.43|1785.43|1795.55|1782.55|38
1624366670000|2021-06-22 12:57:50|1798.94|1785.94|1802.37|1789.37|1803.09|1790.09|1797.95|1784.95|38
1624366680000|2021-06-22 12:58:00|1802.07|1789.07|1802.33|1789.33|1804.39|1791.39|1801.29|1788.29|38
1624366690000|2021-06-22 12:58:10|1802.71|1789.71|1804.32|1791.32|1805.7|1792.7|1801.98|1788.98|38
1624366700000|2021-06-22 12:58:20|1804.47|1791.47|1813.19|1800.19|1813.19|1800.19|1804.45|1791.45|39
1624366710000|2021-06-22 12:58:30|1814.63|1801.63|1815.11|1802.11|1815.2|1802.2|1810.77|1797.77|39
1624366720000|2021-06-22 12:58:40|1815.2|1802.2|1818.82|1805.82|1820.64|1807.64|1814.72|1801.72|37
1624366730000|2021-06-22 12:58:50|1818.58|1805.58|1815.01|1802.01|1818.8|1805.8|1814.44|1801.44|33
1624366740000|2021-06-22 12:59:00|1815.12|1802.12|1812.49|1799.49|1815.39|1802.39|1809.3|1796.3|35
1624366750000|2021-06-22 12:59:10|1813.66|1800.66|1815.6|1802.6|1815.6|1802.6|1812.68|1799.68|40
1624366760000|2021-06-22 12:59:20|1814.13|1801.13|1812.93|1799.93|1814.77|1801.77|1812.25|1799.25|38
1624366770000|2021-06-22 12:59:30|1811.46|1798.46|1810.62|1797.62|1813.92|1800.92|1808.15|1795.15|39
1624366780000|2021-06-22 12:59:40|1807.51|1794.51|1807.66|1794.66|1813.07|1800.07|1804.84|1791.84|39
1624366790000|2021-06-22 12:59:50|1807.43|1794.43|1806.08|1793.08|1809.38|1796.38|1805.25|1792.25|40
1624366800000|2021-06-22 13:00:00|1805.48|1792.48|1804.35|1791.35|1808.03|1795.03|1801.42|1788.42|38
1624366810000|2021-06-22 13:00:10|1804.32|1791.32|1802.18|1789.18|1804.54|1791.54|1794.62|1781.62|39
1624366820000|2021-06-22 13:00:20|1803.43|1790.43|1805.76|1792.76|1807.61|1794.61|1800.41|1787.41|40
1624366830000|2021-06-22 13:00:30|1805.43|1792.43|1808.77|1795.77|1809.18|1796.18|1804.16|1791.16|40
1624366840000|2021-06-22 13:00:40|1808.91|1795.91|1809.18|1796.18|1809.42|1796.42|1805.77|1792.77|39
1624366850000|2021-06-22 13:00:50|1809.41|1796.41|1806.98|1793.98|1810.39|1797.39|1806.8|1793.8|39
1624366860000|2021-06-22 13:01:00|1808.12|1795.12|1805.56|1792.56|1809.84|1796.84|1805.54|1792.54|38
1624366870000|2021-06-22 13:01:10|1805.95|1792.95|1808.81|1795.81|1810.78|1797.78|1805.8|1792.8|38
1624366880000|2021-06-22 13:01:20|1809.24|1796.24|1814.17|1801.17|1815.93|1802.93|1808.65|1795.65|39
1624366890000|2021-06-22 13:01:30|1816.77|1803.77|1814.44|1801.44|1816.77|1803.77|1811.27|1798.27|33
1624366900000|2021-06-22 13:01:40|1812.53|1799.53|1813.22|1800.22|1814.54|1801.54|1810.18|1797.18|35
1624366910000|2021-06-22 13:01:50|1813.14|1800.14|1811.75|1798.75|1814.32|1801.32|1811.03|1798.03|38
1624366920000|2021-06-22 13:02:00|1812.78|1799.78|1812.05|1799.05|1814.06|1801.06|1811.67|1798.67|35
1624366930000|2021-06-22 13:02:10|1813.41|1800.41|1812.25|1799.25|1814.03|1801.03|1810.87|1797.87|35
1624366940000|2021-06-22 13:02:20|1812.93|1799.93|1807.99|1794.99|1814.03|1801.03|1806.93|1793.93|35
1624366950000|2021-06-22 13:02:30|1807.52|1794.52|1808.1|1795.1|1812.55|1799.55|1802.22|1789.22|39
1624366960000|2021-06-22 13:02:40|1807.3|1794.3|1808.9|1795.9|1809.88|1796.88|1806.14|1793.14|38
1624366970000|2021-06-22 13:02:50|1808.78|1795.78|1812.6|1799.6|1813.58|1800.58|1807.79|1794.79|28
1624366980000|2021-06-22 13:03:00|1812.99|1799.99|1805.21|1792.21|1813.23|1800.23|1805.21|1792.21|34
1624366990000|2021-06-22 13:03:10|1805.41|1792.41|1805.23|1792.23|1805.42|1792.42|1802.22|1789.22|40
1624367000000|2021-06-22 13:03:20|1801.63|1788.63|1805.53|1792.53|1806.81|1793.81|1801.63|1788.63|39
1624367010000|2021-06-22 13:03:30|1805.29|1792.29|1809.45|1796.45|1809.69|1796.69|1805.03|1792.03|38
1624367020000|2021-06-22 13:03:40|1809.58|1796.58|1809.46|1796.46|1810.22|1797.22|1808.49|1795.49|38
1624367030000|2021-06-22 13:03:50|1808.63|1795.63|1808.77|1795.77|1809.95|1796.95|1806.51|1793.51|40
1624367040000|2021-06-22 13:04:00|1808.72|1795.72|1808.68|1795.68|1810.97|1797.97|1807.9|1794.9|38
1624367050000|2021-06-22 13:04:10|1808.73|1795.73|1813.58|1800.58|1813.84|1800.84|1808.73|1795.73|36
1624367060000|2021-06-22 13:04:20|1813.09|1800.09|1812.49|1799.49|1813.81|1800.81|1812.42|1799.42|38
1624367070000|2021-06-22 13:04:30|1812.01|1799.01|1811.13|1798.13|1812.49|1799.49|1810.64|1797.64|37
1624367080000|2021-06-22 13:04:40|1811.49|1798.49|1811.52|1798.52|1811.8|1798.8|1809.8|1796.8|37
1624367090000|2021-06-22 13:04:50|1811.49|1798.49|1809.22|1796.22|1811.53|1798.53|1808.12|1795.12|38
1624367100000|2021-06-22 13:05:00|1809.37|1796.37|1810.22|1797.22|1811.26|1798.26|1809.32|1796.32|39
1624367110000|2021-06-22 13:05:10|1810.2|1797.2|1809.65|1796.65|1810.35|1797.35|1808.61|1795.61|40
1624367120000|2021-06-22 13:05:20|1809.7|1796.7|1808.37|1795.37|1810.01|1797.01|1808.05|1795.05|35
1624367130000|2021-06-22 13:05:30|1808.53|1795.53|1809.35|1796.35|1810.73|1797.73|1808.03|1795.03|37
1624367140000|2021-06-22 13:05:40|1809.26|1796.26|1812.5|1799.5|1812.5|1799.5|1809.26|1796.26|38
1624367150000|2021-06-22 13:05:50|1812.48|1799.48|1815.91|1802.91|1816.62|1803.62|1812.02|1799.02|33
1624367160000|2021-06-22 13:06:00|1816.73|1803.73|1815.56|1802.56|1816.73|1803.73|1814.1|1801.1|29
1624367170000|2021-06-22 13:06:10|1815.44|1802.44|1815.42|1802.42|1815.58|1802.58|1814.26|1801.26|24
1624367180000|2021-06-22 13:06:20|1815.41|1802.41|1815.56|1802.56|1815.78|1802.78|1813.72|1800.72|25
1624367190000|2021-06-22 13:06:30|1815.35|1802.35|1810.96|1797.96|1815.78|1802.78|1810.96|1797.96|18
1624367200000|2021-06-22 13:06:40|1813|1800|1815.03|1802.03|1815.52|1802.52|1811.04|1798.04|26
1624367210000|2021-06-22 13:06:50|1814.99|1801.99|1813.01|1800.01|1815.78|1802.78|1812.81|1799.81|21
1624367220000|2021-06-22 13:07:00|1813|1800|1810.25|1797.25|1815.48|1802.48|1810.25|1797.25|33
1624367230000|2021-06-22 13:07:10|1810.23|1797.23|1811.5|1798.5|1813.23|1800.23|1809.88|1796.88|32
1624367240000|2021-06-22 13:07:20|1811.67|1798.67|1809.06|1796.06|1811.87|1798.87|1809.06|1796.06|35
1624367250000|2021-06-22 13:07:30|1809.3|1796.3|1809.41|1796.41|1810.84|1797.84|1808.59|1795.59|29
1624367260000|2021-06-22 13:07:40|1809.36|1796.36|1807.85|1794.85|1810.12|1797.12|1807.61|1794.61|23
1624367270000|2021-06-22 13:07:50|1807.89|1794.89|1805.88|1792.88|1809.57|1796.57|1803.17|1790.17|27
1624367280000|2021-06-22 13:08:00|1803.16|1790.16|1803.25|1790.25|1806.45|1793.45|1803.07|1790.07|19
1624367290000|2021-06-22 13:08:10|1803.32|1790.32|1806.6|1793.6|1806.72|1793.72|1803.32|1790.32|22
1624367300000|2021-06-22 13:08:20|1806.4|1793.4|1806.79|1793.79|1808.27|1795.27|1805.9|1792.9|18
1624367310000|2021-06-22 13:08:30|1806.73|1793.73|1808.5|1795.5|1808.5|1795.5|1806.29|1793.29|27
1624367320000|2021-06-22 13:08:40|1808.27|1795.27|1806.21|1793.21|1808.27|1795.27|1805.27|1792.27|25
1624367330000|2021-06-22 13:08:50|1805.52|1792.52|1804.11|1791.11|1805.59|1792.59|1804.02|1791.02|19
1624367340000|2021-06-22 13:09:00|1804.04|1791.04|1802.23|1789.23|1805.31|1792.31|1802.23|1789.23|20
1624367350000|2021-06-22 13:09:10|1802.47|1789.47|1805.38|1792.38|1805.45|1792.45|1802.47|1789.47|17
1624367360000|2021-06-22 13:09:20|1805.4|1792.4|1805.31|1792.31|1805.4|1792.4|1802.45|1789.45|19
1624367370000|2021-06-22 13:09:30|1805.39|1792.39|1805.57|1792.57|1805.72|1792.72|1804.28|1791.28|21
1624367380000|2021-06-22 13:09:40|1805.52|1792.52|1802.9|1789.9|1805.7|1792.7|1802.56|1789.56|31
1624367390000|2021-06-22 13:09:50|1803.15|1790.15|1802.4|1789.4|1803.56|1790.56|1801.4|1788.4|36
1624367400000|2021-06-22 13:10:00|1801.45|1788.45|1799.47|1786.47|1802|1789|1799.47|1786.47|31
1624367410000|2021-06-22 13:10:10|1799.98|1786.98|1799.13|1786.13|1802|1789|1799.06|1786.06|36
1624367420000|2021-06-22 13:10:20|1801.02|1788.02|1795.82|1782.82|1801.02|1788.02|1795.49|1782.49|38
1624367430000|2021-06-22 13:10:30|1795.6|1782.6|1795.55|1782.55|1796.15|1783.15|1794.45|1781.45|35
1624367440000|2021-06-22 13:10:40|1795.74|1782.74|1795.69|1782.69|1796.03|1783.03|1795.28|1782.28|22
1624367450000|2021-06-22 13:10:50|1796.01|1783.01|1789.7|1776.7|1796.01|1783.01|1788.73|1775.73|38
1624367460000|2021-06-22 13:11:00|1790.07|1777.07|1795.06|1782.06|1795.12|1782.12|1787.18|1774.18|32
1624367470000|2021-06-22 13:11:10|1795|1782|1790.37|1777.37|1795.12|1782.12|1790.37|1777.37|23
1624367480000|2021-06-22 13:11:20|1792.16|1779.16|1790.39|1777.39|1792.16|1779.16|1790.04|1777.04|32
1624367490000|2021-06-22 13:11:30|1790.29|1777.29|1792.1|1779.1|1793.15|1780.15|1790.27|1777.27|38
1624367500000|2021-06-22 13:11:40|1792.21|1779.21|1788.14|1775.14|1792.21|1779.21|1788.14|1775.14|39
1624367510000|2021-06-22 13:11:50|1788.27|1775.27|1788.18|1775.18|1789.8|1776.8|1787.76|1774.76|38
1624367520000|2021-06-22 13:12:00|1788.54|1775.54|1788.85|1775.85|1788.91|1775.91|1787.14|1774.14|34
1624367530000|2021-06-22 13:12:10|1788.75|1775.75|1786.25|1773.25|1788.75|1775.75|1786.25|1773.25|32
1624367540000|2021-06-22 13:12:20|1786.68|1773.68|1787|1774|1787.92|1774.92|1786.16|1773.16|36
1624367550000|2021-06-22 13:12:30|1786.73|1773.73|1784.53|1771.53|1786.82|1773.82|1784.14|1771.14|37
1624367560000|2021-06-22 13:12:40|1784.9|1771.9|1784.01|1771.01|1786.23|1773.23|1783.45|1770.45|32
1624367570000|2021-06-22 13:12:50|1783.84|1770.84|1783.24|1770.24|1783.84|1770.84|1782.88|1769.88|29
1624367580000|2021-06-22 13:13:00|1783.34|1770.34|1782.98|1769.98|1784.14|1771.14|1782.62|1769.62|37
1624367590000|2021-06-22 13:13:10|1782.96|1769.96|1783.07|1770.07|1783.46|1770.46|1781.95|1768.95|39
1624367600000|2021-06-22 13:13:20|1783.12|1770.12|1782.79|1769.79|1783.18|1770.18|1782.57|1769.57|37
1624367610000|2021-06-22 13:13:30|1782.85|1769.85|1784.11|1771.11|1784.31|1771.31|1782.8|1769.8|34
1624367620000|2021-06-22 13:13:40|1784.66|1771.66|1786.11|1773.11|1786.36|1773.36|1784.49|1771.49|31
1624367630000|2021-06-22 13:13:50|1786.05|1773.05|1788.29|1775.29|1790.02|1777.02|1786.05|1773.05|29
1624367640000|2021-06-22 13:14:00|1788.67|1775.67|1789.54|1776.54|1789.74|1776.74|1788.09|1775.09|32
1624367650000|2021-06-22 13:14:10|1788.94|1775.94|1787.92|1774.92|1788.99|1775.99|1787.19|1774.19|37
1624367660000|2021-06-22 13:14:20|1787.85|1774.85|1787.96|1774.96|1788.07|1775.07|1786.38|1773.38|38
1624367670000|2021-06-22 13:14:30|1787.48|1774.48|1788.3|1775.3|1788.57|1775.57|1786.75|1773.75|40
1624367680000|2021-06-22 13:14:40|1787.23|1774.23|1784.73|1771.73|1789.21|1776.21|1784.73|1771.73|39
1624367690000|2021-06-22 13:14:50|1784.92|1771.92|1784.05|1771.05|1786.41|1773.41|1784.05|1771.05|35
1624367700000|2021-06-22 13:15:00|1783.99|1770.99|1782.5|1769.5|1784.37|1771.37|1782.35|1769.35|37
1624367710000|2021-06-22 13:15:10|1782.36|1769.36|1783.09|1770.09|1783.09|1770.09|1782.06|1769.06|38
1624367720000|2021-06-22 13:15:20|1784.07|1771.07|1786.94|1773.94|1786.94|1773.94|1783.9|1770.9|31
1624367730000|2021-06-22 13:15:30|1787.48|1774.48|1791.84|1778.84|1792.29|1779.29|1787.45|1774.45|23
1624367740000|2021-06-22 13:15:40|1792.22|1779.22|1790.74|1777.74|1792.33|1779.33|1789.92|1776.92|31
1624367750000|2021-06-22 13:15:50|1790.86|1777.86|1793.76|1780.76|1793.76|1780.76|1790.77|1777.77|36
1624367760000|2021-06-22 13:16:00|1793.79|1780.79|1796.5|1783.5|1796.5|1783.5|1792.96|1779.96|39
1624367770000|2021-06-22 13:16:10|1796.68|1783.68|1799.64|1786.64|1799.97|1786.97|1795.79|1782.79|40
1624367780000|2021-06-22 13:16:20|1799.57|1786.57|1797.69|1784.69|1799.57|1786.57|1795.87|1782.87|37
1624367790000|2021-06-22 13:16:30|1797.27|1784.27|1792.61|1779.61|1797.39|1784.39|1792.5|1779.5|37
1624367800000|2021-06-22 13:16:40|1792.62|1779.62|1789.82|1776.82|1792.62|1779.62|1789.79|1776.79|34
1624367810000|2021-06-22 13:16:50|1789.49|1776.49|1788.89|1775.89|1791.42|1778.42|1788.09|1775.09|36
1624367820000|2021-06-22 13:17:00|1791.18|1778.18|1790.39|1777.39|1791.73|1778.73|1788.48|1775.48|34
1624367830000|2021-06-22 13:17:10|1790.37|1777.37|1790.7|1777.7|1791.72|1778.72|1788.12|1775.12|35
1624367840000|2021-06-22 13:17:20|1791.05|1778.05|1788.04|1775.04|1791.2|1778.2|1786.78|1773.78|39
1624367850000|2021-06-22 13:17:30|1788.7|1775.7|1786.48|1773.48|1789.36|1776.36|1785.98|1772.98|37
1624367860000|2021-06-22 13:17:40|1786.25|1773.25|1785.03|1772.03|1787.21|1774.21|1784.88|1771.88|38
1624367870000|2021-06-22 13:17:50|1784.6|1771.6|1784.16|1771.16|1785.32|1772.32|1783.98|1770.98|36
1624367880000|2021-06-22 13:18:00|1784.15|1771.15|1785.53|1772.53|1785.68|1772.68|1784.15|1771.15|35
1624367890000|2021-06-22 13:18:10|1785.56|1772.56|1786.48|1773.48|1788.53|1775.53|1785.56|1772.56|40
1624367900000|2021-06-22 13:18:20|1786.26|1773.26|1783.73|1770.73|1786.34|1773.34|1783.73|1770.73|37
1624367910000|2021-06-22 13:18:30|1784.11|1771.11|1783.07|1770.07|1785.53|1772.53|1783.07|1770.07|38
1624367920000|2021-06-22 13:18:40|1782.86|1769.86|1784.27|1771.27|1785.26|1772.26|1782.53|1769.53|36
1624367930000|2021-06-22 13:18:50|1784.25|1771.25|1782.58|1769.58|1784.37|1771.37|1782.49|1769.49|33
1624367940000|2021-06-22 13:19:00|1783.08|1770.08|1783.24|1770.24|1783.67|1770.67|1782|1769|37
1624367950000|2021-06-22 13:19:10|1783.09|1770.09|1780.82|1767.82|1783.1|1770.1|1780.15|1767.15|35
1624367960000|2021-06-22 13:19:20|1780.59|1767.59|1779.17|1766.17|1782.36|1769.36|1778.94|1765.94|39
1624367970000|2021-06-22 13:19:30|1779.09|1766.09|1776.75|1763.75|1779.39|1766.39|1776.75|1763.75|39
1624367980000|2021-06-22 13:19:40|1776.73|1763.73|1775.11|1762.11|1777.27|1764.27|1774.96|1761.96|38
1624367990000|2021-06-22 13:19:50|1774.93|1761.93|1776.91|1763.91|1776.94|1763.94|1774.83|1761.83|38
1624368000000|2021-06-22 13:20:00|1776.94|1763.94|1778.35|1765.35|1778.91|1765.91|1776.94|1763.94|30
1624368010000|2021-06-22 13:20:10|1778.39|1765.39|1777.02|1764.02|1778.39|1765.39|1776.47|1763.47|37
1624368020000|2021-06-22 13:20:20|1776.85|1763.85|1775.62|1762.62|1777.69|1764.69|1775.57|1762.57|38
1624368030000|2021-06-22 13:20:30|1775.3|1762.3|1776.7|1763.7|1777.39|1764.39|1775.22|1762.22|37
1624368040000|2021-06-22 13:20:40|1776.85|1763.85|1776.57|1763.57|1776.9|1763.9|1776.03|1763.03|33
1624368050000|2021-06-22 13:20:50|1776.42|1763.42|1775.88|1762.88|1776.75|1763.75|1775.75|1762.75|37
1624368060000|2021-06-22 13:21:00|1776.06|1763.06|1777.18|1764.18|1777.21|1764.21|1774.83|1761.83|32
1624368070000|2021-06-22 13:21:10|1777.39|1764.39|1779.57|1766.57|1780.02|1767.02|1775.13|1762.13|29
1624368080000|2021-06-22 13:21:20|1779.53|1766.53|1780.69|1767.69|1781.64|1768.64|1779.24|1766.24|22
1624368090000|2021-06-22 13:21:30|1781.35|1768.35|1780.76|1767.76|1782.31|1769.31|1780.21|1767.21|33
1624368100000|2021-06-22 13:21:40|1780.84|1767.84|1779.66|1766.66|1780.9|1767.9|1778.48|1765.48|40
1624368110000|2021-06-22 13:21:50|1779.67|1766.67|1779.73|1766.73|1780.84|1767.84|1778.74|1765.74|38
1624368120000|2021-06-22 13:22:00|1779.59|1766.59|1777.4|1764.4|1779.77|1766.77|1776.83|1763.83|37
1624368130000|2021-06-22 13:22:10|1777.33|1764.33|1778.98|1765.98|1779.57|1766.57|1776.24|1763.24|37
1624368140000|2021-06-22 13:22:20|1778.85|1765.85|1777.01|1764.01|1779.63|1766.63|1776.92|1763.92|39
1624368150000|2021-06-22 13:22:30|1776.76|1763.76|1776.69|1763.69|1777.67|1764.67|1775.86|1762.86|39
1624368160000|2021-06-22 13:22:40|1776.75|1763.75|1776.23|1763.23|1777.33|1764.33|1776.03|1763.03|33
1624368170000|2021-06-22 13:22:50|1776.27|1763.27|1772.89|1759.89|1777.41|1764.41|1772.89|1759.89|38
1624368180000|2021-06-22 13:23:00|1773.12|1760.12|1773.3|1760.3|1773.48|1760.48|1770.14|1757.14|39
1624368190000|2021-06-22 13:23:10|1773.5|1760.5|1774.18|1761.18|1774.36|1761.36|1773.5|1760.5|37
1624368200000|2021-06-22 13:23:20|1773.88|1760.88|1774.61|1761.61|1774.68|1761.68|1772.63|1759.63|38
1624368210000|2021-06-22 13:23:30|1775.3|1762.3|1775.95|1762.95|1775.99|1762.99|1774.19|1761.19|38
1624368220000|2021-06-22 13:23:40|1776.31|1763.31|1774.67|1761.67|1776.43|1763.43|1774.67|1761.67|35
1624368230000|2021-06-22 13:23:50|1774.74|1761.74|1774.34|1761.34|1774.74|1761.74|1772.58|1759.58|39
1624368240000|2021-06-22 13:24:00|1774.43|1761.43|1772.57|1759.57|1774.43|1761.43|1772.57|1759.57|36
1624368250000|2021-06-22 13:24:10|1772.48|1759.48|1771.16|1758.16|1772.48|1759.48|1771.16|1758.16|34
1624368260000|2021-06-22 13:24:20|1771.09|1758.09|1770.63|1757.63|1771.98|1758.98|1770.63|1757.63|34
1624368270000|2021-06-22 13:24:30|1770.74|1757.74|1770.4|1757.4|1771.49|1758.49|1769.94|1756.94|39
1624368280000|2021-06-22 13:24:40|1770.38|1757.38|1769.38|1756.38|1770.38|1757.38|1769.17|1756.17|35
1624368290000|2021-06-22 13:24:50|1768.94|1755.94|1770.31|1757.31|1771.71|1758.71|1768.94|1755.94|35
1624368300000|2021-06-22 13:25:00|1770.45|1757.45|1772.44|1759.44|1772.44|1759.44|1769.47|1756.47|37
1624368310000|2021-06-22 13:25:10|1772.63|1759.63|1774.09|1761.09|1774.91|1761.91|1772.45|1759.45|40
1624368320000|2021-06-22 13:25:20|1774.5|1761.5|1775.26|1762.26|1775.62|1762.62|1774.14|1761.14|38
1624368330000|2021-06-22 13:25:30|1775.24|1762.24|1773.69|1760.69|1775.87|1762.87|1773.69|1760.69|37
1624368340000|2021-06-22 13:25:40|1773.52|1760.52|1774.17|1761.17|1774.49|1761.49|1773.1|1760.1|32
1624368350000|2021-06-22 13:25:50|1774.45|1761.45|1775.84|1762.84|1775.84|1762.84|1774.2|1761.2|27
1624368360000|2021-06-22 13:26:00|1775.81|1762.81|1775.34|1762.34|1776.55|1763.55|1775.34|1762.34|27
1624368370000|2021-06-22 13:26:10|1775.3|1762.3|1773.99|1760.99|1775.3|1762.3|1773.94|1760.94|25
1624368380000|2021-06-22 13:26:20|1774.22|1761.22|1775.86|1762.86|1775.86|1762.86|1773.49|1760.49|24
1624368390000|2021-06-22 13:26:30|1775.73|1762.73|1776.41|1763.41|1778.51|1765.51|1775.22|1762.22|29
1624368400000|2021-06-22 13:26:40|1776.45|1763.45|1777.58|1764.58|1777.58|1764.58|1776.2|1763.2|27
1624368410000|2021-06-22 13:26:50|1778.38|1765.38|1779.23|1766.23|1780.21|1767.21|1777.43|1764.43|26
1624368420000|2021-06-22 13:27:00|1779.83|1766.83|1777.42|1764.42|1780.38|1767.38|1777.16|1764.16|29
1624368430000|2021-06-22 13:27:10|1777.66|1764.66|1776.6|1763.6|1778.62|1765.62|1776.25|1763.25|28
1624368440000|2021-06-22 13:27:20|1776.43|1763.43|1774.72|1761.72|1776.43|1763.43|1774.53|1761.53|29
1624368450000|2021-06-22 13:27:30|1774.87|1761.87|1775.44|1762.44|1776.55|1763.55|1774.62|1761.62|25
1624368460000|2021-06-22 13:27:40|1776.03|1763.03|1778.26|1765.26|1778.88|1765.88|1776.03|1763.03|29
1624368470000|2021-06-22 13:27:50|1778.68|1765.68|1781.18|1768.18|1781.21|1768.21|1778.68|1765.68|27
1624368480000|2021-06-22 13:28:00|1781.45|1768.45|1782.27|1769.27|1784.75|1771.75|1781.21|1768.21|29
1624368490000|2021-06-22 13:28:10|1782.36|1769.36|1785.72|1772.72|1785.72|1772.72|1782.1|1769.1|27
1624368500000|2021-06-22 13:28:20|1786.96|1773.96|1785.95|1772.95|1787.57|1774.57|1785.78|1772.78|24
1624368510000|2021-06-22 13:28:30|1786.27|1773.27|1783.75|1770.75|1786.45|1773.45|1783.58|1770.58|25
1624368520000|2021-06-22 13:28:40|1783.88|1770.88|1786.6|1773.6|1786.61|1773.61|1783.85|1770.85|27
1624368530000|2021-06-22 13:28:50|1786.79|1773.79|1786.59|1773.59|1787.44|1774.44|1785.74|1772.74|23
1624368540000|2021-06-22 13:29:00|1786.6|1773.6|1785.43|1772.43|1786.98|1773.98|1785.4|1772.4|28
1624368550000|2021-06-22 13:29:10|1785.57|1772.57|1786.73|1773.73|1787.23|1774.23|1785.01|1772.01|28
1624368560000|2021-06-22 13:29:20|1787.05|1774.05|1786.41|1773.41|1787.05|1774.05|1785.72|1772.72|26
1624368570000|2021-06-22 13:29:30|1786.5|1773.5|1785.56|1772.56|1786.5|1773.5|1784.95|1771.95|28
1624368580000|2021-06-22 13:29:40|1785.9|1772.9|1785.52|1772.52|1786.22|1773.22|1785.35|1772.35|25
1624368590000|2021-06-22 13:29:50|1785.96|1772.96|1786.03|1773.03|1786.06|1773.06|1783.05|1770.05|26
1624368600000|2021-06-22 13:30:00|1786.05|1773.05|1785.47|1772.47|1786.05|1773.05|1783.15|1770.15|28
1624368610000|2021-06-22 13:30:10|1785.41|1772.41|1786.17|1773.17|1786.17|1773.17|1784.13|1771.13|21
1624368620000|2021-06-22 13:30:20|1785.72|1772.72|1785.24|1772.24|1786.19|1773.19|1784.28|1771.28|25
1624368630000|2021-06-22 13:30:30|1785.07|1772.07|1783.37|1770.37|1785.82|1772.82|1783.23|1770.23|28
1624368640000|2021-06-22 13:30:40|1783.74|1770.74|1781.59|1768.59|1783.74|1770.74|1779.58|1766.58|29
1624368650000|2021-06-22 13:30:50|1781.6|1768.6|1781.05|1768.05|1783.17|1770.17|1779.95|1766.95|27
1624368660000|2021-06-22 13:31:00|1781.7|1768.7|1779.83|1766.83|1782.09|1769.09|1778.71|1765.71|27
1624368670000|2021-06-22 13:31:10|1779.5|1766.5|1778.24|1765.24|1779.89|1766.89|1777.87|1764.87|29
1624368680000|2021-06-22 13:31:20|1777.63|1764.63|1778.52|1765.52|1778.52|1765.52|1777.05|1764.05|28
1624368690000|2021-06-22 13:31:30|1778.59|1765.59|1777.52|1764.52|1778.89|1765.89|1777.52|1764.52|28
1624368700000|2021-06-22 13:31:40|1777.66|1764.66|1777.48|1764.48|1777.77|1764.77|1776.43|1763.43|27
1624368710000|2021-06-22 13:31:50|1777.39|1764.39|1776.7|1763.7|1778.02|1765.02|1776.34|1763.34|28
1624368720000|2021-06-22 13:32:00|1776.36|1763.36|1775.72|1762.72|1776.93|1763.93|1775.59|1762.59|26
1624368730000|2021-06-22 13:32:10|1775.66|1762.66|1775.94|1762.94|1776.46|1763.46|1775|1762|26
1624368740000|2021-06-22 13:32:20|1775.66|1762.66|1776.07|1763.07|1776.75|1763.75|1775.53|1762.53|25
1624368750000|2021-06-22 13:32:30|1776.02|1763.02|1776.28|1763.28|1776.97|1763.97|1775.94|1762.94|28
1624368760000|2021-06-22 13:32:40|1776.16|1763.16|1775.85|1762.85|1776.61|1763.61|1775.83|1762.83|25
1624368770000|2021-06-22 13:32:50|1776.2|1763.2|1776.18|1763.18|1776.36|1763.36|1775.93|1762.93|25
1624368780000|2021-06-22 13:33:00|1776.24|1763.24|1777.5|1764.5|1777.53|1764.53|1775.68|1762.68|26
1624368790000|2021-06-22 13:33:10|1777.6|1764.6|1778.72|1765.72|1779.35|1766.35|1777.6|1764.6|26
1624368800000|2021-06-22 13:33:20|1778.79|1765.79|1776.09|1763.09|1778.79|1765.79|1776.03|1763.03|29
1624368810000|2021-06-22 13:33:30|1776.07|1763.07|1777.43|1764.43|1777.43|1764.43|1775.39|1762.39|26
1624368820000|2021-06-22 13:33:40|1777.77|1764.77|1773.96|1760.96|1777.77|1764.77|1773.94|1760.94|29
1624368830000|2021-06-22 13:33:50|1773.72|1760.72|1773.78|1760.78|1774.45|1761.45|1773.35|1760.35|27
1624368840000|2021-06-22 13:34:00|1773.88|1760.88|1773.32|1760.32|1774.57|1761.57|1773.21|1760.21|26
1624368850000|2021-06-22 13:34:10|1773.25|1760.25|1772.53|1759.53|1773.43|1760.43|1772.24|1759.24|27
1624368860000|2021-06-22 13:34:20|1772.64|1759.64|1772.07|1759.07|1772.7|1759.7|1771.78|1758.78|26
1624368870000|2021-06-22 13:34:30|1771.94|1758.94|1771.59|1758.59|1772.28|1759.28|1770.38|1757.38|25
1624368880000|2021-06-22 13:34:40|1771.52|1758.52|1771.22|1758.22|1772.07|1759.07|1769.27|1756.27|26
1624368890000|2021-06-22 13:34:50|1769.24|1756.24|1769.25|1756.25|1769.95|1756.95|1768.77|1755.77|28
1624368900000|2021-06-22 13:35:00|1769.27|1756.27|1769.52|1756.52|1769.52|1756.52|1767.97|1754.97|25
1624368910000|2021-06-22 13:35:10|1769.48|1756.48|1767.65|1754.65|1769.56|1756.56|1767.65|1754.65|27
1624368920000|2021-06-22 13:35:20|1767.57|1754.57|1768.7|1755.7|1768.85|1755.85|1767.42|1754.42|29
1624368930000|2021-06-22 13:35:30|1768.81|1755.81|1769.37|1756.37|1769.62|1756.62|1768.53|1755.53|27
1624368940000|2021-06-22 13:35:40|1769.4|1756.4|1769.77|1756.77|1769.84|1756.84|1769.03|1756.03|25
1624368950000|2021-06-22 13:35:50|1770.23|1757.23|1770.65|1757.65|1772.2|1759.2|1770.2|1757.2|21
1624368960000|2021-06-22 13:36:00|1770.6|1757.6|1772.55|1759.55|1772.88|1759.88|1770.6|1757.6|27
1624368970000|2021-06-22 13:36:10|1772.38|1759.38|1773.5|1760.5|1773.76|1760.76|1771.82|1758.82|24
1624368980000|2021-06-22 13:36:20|1773.29|1760.29|1774.72|1761.72|1774.87|1761.87|1772.11|1759.11|25
1624368990000|2021-06-22 13:36:30|1775.17|1762.17|1774.68|1761.68|1775.19|1762.19|1773.88|1760.88|28
1624369000000|2021-06-22 13:36:40|1774.45|1761.45|1776.22|1763.22|1776.22|1763.22|1774.45|1761.45|27
1624369010000|2021-06-22 13:36:50|1776.08|1763.08|1777.27|1764.27|1778.22|1765.22|1776.08|1763.08|27
1624369020000|2021-06-22 13:37:00|1777.57|1764.57|1775.13|1762.13|1777.57|1764.57|1774.86|1761.86|28
1624369030000|2021-06-22 13:37:10|1775.38|1762.38|1770.58|1757.58|1775.38|1762.38|1770.58|1757.58|28
1624369040000|2021-06-22 13:37:20|1770.39|1757.39|1771.92|1758.92|1773.39|1760.39|1770.39|1757.39|29
1624369050000|2021-06-22 13:37:30|1772.01|1759.01|1772.26|1759.26|1772.94|1759.94|1771.72|1758.72|26
1624369060000|2021-06-22 13:37:40|1772.22|1759.22|1772.56|1759.56|1773.82|1760.82|1772.22|1759.22|28
1624369070000|2021-06-22 13:37:50|1772.35|1759.35|1771.38|1758.38|1772.99|1759.99|1771.38|1758.38|28
1624369080000|2021-06-22 13:38:00|1771.15|1758.15|1767.31|1754.31|1771.15|1758.15|1767.31|1754.31|27
1624369090000|2021-06-22 13:38:10|1767.41|1754.41|1765.99|1752.99|1769.46|1756.46|1765.99|1752.99|25
1624369100000|2021-06-22 13:38:20|1766.09|1753.09|1766.05|1753.05|1767.06|1754.06|1764.98|1751.98|27
1624369110000|2021-06-22 13:38:30|1766|1753|1768.36|1755.36|1768.9|1755.9|1766|1753|23
1624369120000|2021-06-22 13:38:40|1767.48|1754.48|1768.49|1755.49|1769.2|1756.2|1765.35|1752.35|28
1624369130000|2021-06-22 13:38:50|1769.2|1756.2|1765.01|1752.01|1769.26|1756.26|1764.75|1751.75|26
1624369140000|2021-06-22 13:39:00|1765.32|1752.32|1767.31|1754.31|1767.31|1754.31|1765.19|1752.19|28
1624369150000|2021-06-22 13:39:10|1767.65|1754.65|1766.41|1753.41|1769.15|1756.15|1766.37|1753.37|29
1624369160000|2021-06-22 13:39:20|1766|1753|1764.97|1751.97|1766.28|1753.28|1764.78|1751.78|27
1624369170000|2021-06-22 13:39:30|1765.06|1752.06|1765.18|1752.18|1765.62|1752.62|1764.23|1751.23|23
1624369180000|2021-06-22 13:39:40|1765.17|1752.17|1764.83|1751.83|1765.63|1752.63|1764.55|1751.55|28
1624369190000|2021-06-22 13:39:50|1764.81|1751.81|1764.48|1751.48|1764.97|1751.97|1764.2|1751.2|28
1624369200000|2021-06-22 13:40:00|1764.52|1751.52|1764.29|1751.29|1764.62|1751.62|1763.92|1750.92|25
1624369210000|2021-06-22 13:40:10|1764.32|1751.32|1764.26|1751.26|1765.29|1752.29|1764.07|1751.07|27
1624369220000|2021-06-22 13:40:20|1764.33|1751.33|1762.71|1749.71|1764.51|1751.51|1762.71|1749.71|22
1624369230000|2021-06-22 13:40:30|1762.64|1749.64|1765.52|1752.52|1765.52|1752.52|1762.62|1749.62|26
1624369240000|2021-06-22 13:40:40|1765.76|1752.76|1766.81|1753.81|1767.74|1754.74|1765.76|1752.76|27
1624369250000|2021-06-22 13:40:50|1766.25|1753.25|1765.22|1752.22|1766.57|1753.57|1765.22|1752.22|27
1624369260000|2021-06-22 13:41:00|1764.89|1751.89|1762.74|1749.74|1765.06|1752.06|1762.74|1749.74|28
1624369270000|2021-06-22 13:41:10|1762.71|1749.71|1762.84|1749.84|1762.84|1749.84|1762.35|1749.35|27
1624369280000|2021-06-22 13:41:20|1762.94|1749.94|1765.7|1752.7|1765.78|1752.78|1762.91|1749.91|25
1624369290000|2021-06-22 13:41:30|1765.67|1752.67|1764.42|1751.42|1765.7|1752.7|1764.42|1751.42|26
1624369300000|2021-06-22 13:41:40|1764.32|1751.32|1764.08|1751.08|1764.32|1751.32|1763.38|1750.38|27
1624369310000|2021-06-22 13:41:50|1764.16|1751.16|1763.29|1750.29|1764.72|1751.72|1763.15|1750.15|27
1624369320000|2021-06-22 13:42:00|1762.81|1749.81|1760.95|1747.95|1763.9|1750.9|1760.95|1747.95|25
1624369330000|2021-06-22 13:42:10|1760.69|1747.69|1760.38|1747.38|1762.34|1749.34|1758.89|1745.89|25
1624369340000|2021-06-22 13:42:20|1762.43|1749.43|1760.3|1747.3|1762.43|1749.43|1759.56|1746.56|24
1624369350000|2021-06-22 13:42:30|1760.18|1747.18|1757.21|1744.21|1761.26|1748.26|1756.41|1743.41|28
1624369360000|2021-06-22 13:42:40|1757.01|1744.01|1757.03|1744.03|1757.03|1744.03|1756.3|1743.3|23
1624369370000|2021-06-22 13:42:50|1757.09|1744.09|1756.76|1743.76|1757.47|1744.47|1756.63|1743.63|27
1624369380000|2021-06-22 13:43:00|1756.88|1743.88|1755.72|1742.72|1756.88|1743.88|1755.54|1742.54|28
1624369390000|2021-06-22 13:43:10|1756.01|1743.01|1755.89|1742.89|1756.99|1743.99|1755|1742|27
1624369400000|2021-06-22 13:43:20|1755.24|1742.24|1755.34|1742.34|1756.16|1743.16|1754.6|1741.6|27
1624369410000|2021-06-22 13:43:30|1755.66|1742.66|1754.72|1741.72|1756.07|1743.07|1754.34|1741.34|27
1624369420000|2021-06-22 13:43:40|1754.81|1741.81|1754.58|1741.58|1755.64|1742.64|1754.38|1741.38|27
1624369430000|2021-06-22 13:43:50|1755|1742|1758.57|1745.57|1758.57|1745.57|1754.97|1741.97|27
1624369440000|2021-06-22 13:44:00|1759.12|1746.12|1757.9|1744.9|1760.04|1747.04|1757.9|1744.9|17
1624369450000|2021-06-22 13:44:10|1757.73|1744.73|1758.83|1745.83|1759|1746|1757.03|1744.03|23
1624369460000|2021-06-22 13:44:20|1758.69|1745.69|1759.72|1746.72|1760.34|1747.34|1758.69|1745.69|16
1624369470000|2021-06-22 13:44:30|1759.84|1746.84|1762.1|1749.1|1762.49|1749.49|1759.84|1746.84|16
1624369480000|2021-06-22 13:44:40|1762.01|1749.01|1759.93|1746.93|1762.59|1749.59|1759.49|1746.49|24
1624369490000|2021-06-22 13:44:50|1759.59|1746.59|1760.24|1747.24|1760.32|1747.32|1758.72|1745.72|24
1624369500000|2021-06-22 13:45:00|1759.66|1746.66|1759.72|1746.72|1760.11|1747.11|1758.57|1745.57|27
1624369510000|2021-06-22 13:45:10|1759.34|1746.34|1757.4|1744.4|1759.34|1746.34|1756.73|1743.73|28
1624369520000|2021-06-22 13:45:20|1757.04|1744.04|1757.74|1744.74|1757.74|1744.74|1755.07|1742.07|28
1624369530000|2021-06-22 13:45:30|1756.53|1743.53|1753.92|1740.92|1757.56|1744.56|1752.83|1739.83|28
1624369540000|2021-06-22 13:45:40|1754|1741|1752.94|1739.94|1754.02|1741.02|1749.06|1736.06|26
1624369550000|2021-06-22 13:45:50|1752.85|1739.85|1749.41|1736.41|1755.03|1742.03|1749.24|1736.24|29
1624369560000|2021-06-22 13:46:00|1749.24|1736.24|1752.24|1739.24|1752.64|1739.64|1749.1|1736.1|25
1624369570000|2021-06-22 13:46:10|1753.3|1740.3|1746.57|1733.57|1753.69|1740.69|1746.57|1733.57|28
1624369580000|2021-06-22 13:46:20|1746.74|1733.74|1747.09|1734.09|1747.97|1734.97|1745.88|1732.88|29
1624369590000|2021-06-22 13:46:30|1747.52|1734.52|1747.76|1734.76|1750.62|1737.62|1747.52|1734.52|25
1624369600000|2021-06-22 13:46:40|1747.78|1734.78|1746.56|1733.56|1748.24|1735.24|1746.19|1733.19|28
1624369610000|2021-06-22 13:46:50|1747.39|1734.39|1744.77|1731.77|1748.17|1735.17|1744.22|1731.22|27
1624369620000|2021-06-22 13:47:00|1744.45|1731.45|1745.52|1732.52|1746.69|1733.69|1744.29|1731.29|27
1624369630000|2021-06-22 13:47:10|1745.51|1732.51|1744.5|1731.5|1745.81|1732.81|1743.87|1730.87|27
1624369640000|2021-06-22 13:47:20|1744.43|1731.43|1743.85|1730.85|1744.51|1731.51|1743.13|1730.13|17
1624369650000|2021-06-22 13:47:30|1743.91|1730.91|1745.19|1732.19|1745.33|1732.33|1743.91|1730.91|13
1624369660000|2021-06-22 13:47:40|1744.64|1731.64|1744.68|1731.68|1744.68|1731.68|1744.3|1731.3|11
1624369670000|2021-06-22 13:47:50|1744.65|1731.65|1742.75|1729.75|1744.71|1731.71|1742.45|1729.45|19
1624369680000|2021-06-22 13:48:00|1742.64|1729.64|1742.61|1729.61|1742.79|1729.79|1741.2|1728.2|14
1624369690000|2021-06-22 13:48:10|1742.74|1729.74|1744.59|1731.59|1744.59|1731.59|1742.69|1729.69|15
1624369700000|2021-06-22 13:48:20|1744.26|1731.26|1743.27|1730.27|1744.26|1731.26|1743.26|1730.26|14
1624369710000|2021-06-22 13:48:30|1743.18|1730.18|1740.48|1727.48|1743.65|1730.65|1740.48|1727.48|12
1624369720000|2021-06-22 13:48:40|1740.7|1727.7|1740.54|1727.54|1741.39|1728.39|1739.18|1726.18|20
1624369730000|2021-06-22 13:48:50|1740.72|1727.72|1740.58|1727.58|1741.39|1728.39|1739.58|1726.58|20
1624369740000|2021-06-22 13:49:00|1740.52|1727.52|1741.8|1728.8|1741.95|1728.95|1739.57|1726.57|19
1624369750000|2021-06-22 13:49:10|1742.1|1729.1|1743.5|1730.5|1745.05|1732.05|1740.16|1727.16|26
1624369760000|2021-06-22 13:49:20|1742.95|1729.95|1742.28|1729.28|1743.29|1730.29|1741.16|1728.16|16
1624369770000|2021-06-22 13:49:30|1741.69|1728.69|1741.34|1728.34|1742.84|1729.84|1741.34|1728.34|24
1624369780000|2021-06-22 13:49:40|1741.25|1728.25|1740.64|1727.64|1741.44|1728.44|1740.45|1727.45|18
1624369790000|2021-06-22 13:49:50|1740.4|1727.4|1738.91|1725.91|1741.13|1728.13|1738.91|1725.91|25
1624369800000|2021-06-22 13:50:00|1739.23|1726.23|1742.08|1729.08|1742.08|1729.08|1737.94|1724.94|24
1624369810000|2021-06-22 13:50:10|1741.77|1728.77|1741.71|1728.71|1743.37|1730.37|1741.6|1728.6|32
1624369820000|2021-06-22 13:50:20|1741.82|1728.82|1740.76|1727.76|1741.84|1728.84|1740.08|1727.08|23
1624369830000|2021-06-22 13:50:30|1740.56|1727.56|1739.27|1726.27|1740.56|1727.56|1739.26|1726.26|14
1624369840000|2021-06-22 13:50:40|1739.51|1726.51|1739.21|1726.21|1739.64|1726.64|1738.33|1725.33|24
1624369850000|2021-06-22 13:50:50|1739.18|1726.18|1740.11|1727.11|1741.18|1728.18|1739.07|1726.07|15
1624369860000|2021-06-22 13:51:00|1739.14|1726.14|1741.56|1728.56|1742.66|1729.66|1739.14|1726.14|11
1624369870000|2021-06-22 13:51:10|1740.56|1727.56|1740.16|1727.16|1742.54|1729.54|1739.64|1726.64|10
1624369880000|2021-06-22 13:51:20|1740.17|1727.17|1742.2|1729.2|1742.2|1729.2|1740.11|1727.11|11
1624369890000|2021-06-22 13:51:30|1740.77|1727.77|1739.49|1726.49|1740.77|1727.77|1738.96|1725.96|15
1624369900000|2021-06-22 13:51:40|1739.58|1726.58|1740.49|1727.49|1740.49|1727.49|1739.53|1726.53|15
1624369910000|2021-06-22 13:51:50|1741.16|1728.16|1741.53|1728.53|1741.7|1728.7|1740.32|1727.32|21
1624369920000|2021-06-22 13:52:00|1741.47|1728.47|1740.34|1727.34|1741.47|1728.47|1740.34|1727.34|15
1624369930000|2021-06-22 13:52:10|1740.3|1727.3|1738.79|1725.79|1740.3|1727.3|1738.71|1725.71|16
1624369940000|2021-06-22 13:52:20|1739.06|1726.06|1738.8|1725.8|1739.68|1726.68|1738.8|1725.8|12
1624369950000|2021-06-22 13:52:30|1738.99|1725.99|1738.51|1725.51|1738.99|1725.99|1738.34|1725.34|12
1624369960000|2021-06-22 13:52:40|1738.34|1725.34|1735.26|1722.26|1739.26|1726.26|1735.26|1722.26|15
1624369970000|2021-06-22 13:52:50|1734.72|1721.72|1728.45|1715.45|1739.29|1726.29|1728.2|1715.2|31
1624369980000|2021-06-22 13:53:00|1728.75|1715.75|1720.93|1707.93|1728.75|1715.75|1719.99|1706.99|36
1624369990000|2021-06-22 13:53:10|1721.7|1708.7|1727.79|1714.79|1728.34|1715.34|1721.7|1708.7|39
1624370000000|2021-06-22 13:53:20|1727.99|1714.99|1727.17|1714.17|1728.34|1715.34|1726.57|1713.57|38
1624370010000|2021-06-22 13:53:30|1726.77|1713.77|1723.94|1710.94|1727.22|1714.22|1723.64|1710.64|35
1624370020000|2021-06-22 13:53:40|1723.95|1710.95|1722.41|1709.41|1725.17|1712.17|1722.33|1709.33|33
1624370030000|2021-06-22 13:53:50|1722.54|1709.54|1722.15|1709.15|1722.68|1709.68|1720.64|1707.64|38
1624370040000|2021-06-22 13:54:00|1722.16|1709.16|1725.71|1712.71|1728.03|1715.03|1722.16|1709.16|32
1624370050000|2021-06-22 13:54:10|1725.8|1712.8|1725.95|1712.95|1728.43|1715.43|1725.7|1712.7|21
1624370060000|2021-06-22 13:54:20|1725.99|1712.99|1725|1712|1726.48|1713.48|1725|1712|21
1624370070000|2021-06-22 13:54:30|1725.09|1712.09|1725.15|1712.15|1726.12|1713.12|1723.85|1710.85|21
1624370080000|2021-06-22 13:54:40|1725.16|1712.16|1722.6|1709.6|1725.16|1712.16|1721.88|1708.88|24
1624370090000|2021-06-22 13:54:50|1723.47|1710.47|1718.75|1705.75|1724.78|1711.78|1715.38|1702.38|23
1624370100000|2021-06-22 13:55:00|1718.72|1705.72|1715.55|1702.55|1721.38|1708.38|1712.78|1699.78|30
1624370110000|2021-06-22 13:55:10|1715.19|1702.19|1714.38|1701.38|1715.7|1702.7|1710.77|1697.77|34
1624370120000|2021-06-22 13:55:20|1713.33|1700.33|1715.39|1702.39|1715.39|1702.39|1711.13|1698.13|31
1624370130000|2021-06-22 13:55:30|1713.84|1700.84|1713.78|1700.78|1715.23|1702.23|1712.41|1699.41|31
1624370140000|2021-06-22 13:55:40|1714.17|1701.17|1709.76|1696.76|1714.61|1701.61|1709.76|1696.76|18
1624370150000|2021-06-22 13:55:50|1709.72|1696.72|1710.42|1697.42|1711.76|1698.76|1709.63|1696.63|17
1624370160000|2021-06-22 13:56:00|1709.76|1696.76|1716.85|1703.85|1716.85|1703.85|1709.69|1696.69|24
1624370170000|2021-06-22 13:56:10|1717.84|1704.84|1717.93|1704.93|1718.79|1705.79|1717.37|1704.37|13
1624370180000|2021-06-22 13:56:20|1716.95|1703.95|1716.18|1703.18|1716.95|1703.95|1713.39|1700.39|29
1624370190000|2021-06-22 13:56:30|1716.17|1703.17|1716.78|1703.78|1717.15|1704.15|1715.56|1702.56|36
1624370200000|2021-06-22 13:56:40|1717.33|1704.33|1720.8|1707.8|1721.25|1708.25|1717.33|1704.33|27
1624370210000|2021-06-22 13:56:50|1721.09|1708.09|1725.75|1712.75|1728.4|1715.4|1720.31|1707.31|28
1624370220000|2021-06-22 13:57:00|1728.82|1715.82|1722.98|1709.98|1728.82|1715.82|1720.59|1707.59|24
1624370230000|2021-06-22 13:57:10|1721.25|1708.25|1724.13|1711.13|1724.99|1711.99|1721.25|1708.25|20
1624370240000|2021-06-22 13:57:20|1725.3|1712.3|1736.05|1723.05|1736.21|1723.21|1725.3|1712.3|30
1624370250000|2021-06-22 13:57:30|1737.09|1724.09|1741.9|1728.9|1741.9|1728.9|1737.09|1724.09|30
1624370260000|2021-06-22 13:57:40|1742.44|1729.44|1743.26|1730.26|1753.38|1740.38|1739.55|1726.55|36
1624370270000|2021-06-22 13:57:50|1745.72|1732.72|1743.93|1730.93|1747.08|1734.08|1741.46|1728.46|40
1624370280000|2021-06-22 13:58:00|1743.88|1730.88|1746.03|1733.03|1746.8|1733.8|1739.62|1726.62|40
1624370290000|2021-06-22 13:58:10|1746.8|1733.8|1741.93|1728.93|1746.8|1733.8|1741.66|1728.66|30
1624370300000|2021-06-22 13:58:20|1743.44|1730.44|1741.32|1728.32|1743.44|1730.44|1739.96|1726.96|33
1624370310000|2021-06-22 13:58:30|1741.22|1728.22|1741.41|1728.41|1741.75|1728.75|1739.23|1726.23|27
1624370320000|2021-06-22 13:58:40|1741.28|1728.28|1741.23|1728.23|1741.33|1728.33|1740.21|1727.21|31
1624370330000|2021-06-22 13:58:50|1741.07|1728.07|1741.45|1728.45|1741.77|1728.77|1740.98|1727.98|33
1624370340000|2021-06-22 13:59:00|1741.46|1728.46|1741.91|1728.91|1741.94|1728.94|1741.02|1728.02|32
1624370350000|2021-06-22 13:59:10|1741.96|1728.96|1738.52|1725.52|1742|1729|1738.41|1725.41|35
1624370360000|2021-06-22 13:59:20|1738.49|1725.49|1732.2|1719.2|1738.49|1725.49|1732.2|1719.2|37
1624370370000|2021-06-22 13:59:30|1732.19|1719.19|1733.41|1720.41|1734.09|1721.09|1731.68|1718.68|38
1624370380000|2021-06-22 13:59:40|1733.22|1720.22|1730.92|1717.92|1734.39|1721.39|1730.88|1717.88|39
1624370390000|2021-06-22 13:59:50|1731.29|1718.29|1732.52|1719.52|1732.93|1719.93|1730.57|1717.57|39
1624370400000|2021-06-22 14:00:00|1732.39|1719.39|1733.6|1720.6|1733.6|1720.6|1732.21|1719.21|37
1624370410000|2021-06-22 14:00:10|1734.21|1721.21|1737.09|1724.09|1737.09|1724.09|1734.21|1721.21|39
1624370420000|2021-06-22 14:00:20|1737.26|1724.26|1741.71|1728.71|1741.82|1728.82|1737.26|1724.26|39
1624370430000|2021-06-22 14:00:30|1741.81|1728.81|1740.34|1727.34|1741.81|1728.81|1738.6|1725.6|39
1624370440000|2021-06-22 14:00:40|1740.52|1727.52|1743.93|1730.93|1743.93|1730.93|1739.54|1726.54|39
1624370450000|2021-06-22 14:00:50|1743.87|1730.87|1743.9|1730.9|1744.37|1731.37|1743.26|1730.26|34
1624370460000|2021-06-22 14:01:00|1743.43|1730.43|1743.62|1730.62|1743.87|1730.87|1742.78|1729.78|12
1624370470000|2021-06-22 14:01:10|1744.26|1731.26|1747.85|1734.85|1747.85|1734.85|1744.26|1731.26|15
1624370480000|2021-06-22 14:01:20|1748.34|1735.34|1750.19|1737.19|1750.61|1737.61|1747.72|1734.72|17
1624370490000|2021-06-22 14:01:30|1750.59|1737.59|1750.66|1737.66|1751.46|1738.46|1749.95|1736.95|11
1624370500000|2021-06-22 14:01:40|1750.24|1737.24|1748.51|1735.51|1750.28|1737.28|1747.02|1734.02|17
1624370510000|2021-06-22 14:01:50|1748.01|1735.01|1747.64|1734.64|1748.5|1735.5|1746.68|1733.68|35
1624370520000|2021-06-22 14:02:00|1748.08|1735.08|1748.12|1735.12|1749.06|1736.06|1747.05|1734.05|32
1624370530000|2021-06-22 14:02:10|1748.11|1735.11|1745.35|1732.35|1748.18|1735.18|1745.35|1732.35|36
1624370540000|2021-06-22 14:02:20|1746.16|1733.16|1747.27|1734.27|1747.27|1734.27|1745.89|1732.89|35
1624370550000|2021-06-22 14:02:30|1748|1735|1748.23|1735.23|1749.02|1736.02|1747.79|1734.79|31
1624370560000|2021-06-22 14:02:40|1748.2|1735.2|1748.15|1735.15|1748.26|1735.26|1747.79|1734.79|14
1624370570000|2021-06-22 14:02:50|1747.91|1734.91|1747.05|1734.05|1748.37|1735.37|1746.94|1733.94|18
1624370580000|2021-06-22 14:03:00|1747.57|1734.57|1747.29|1734.29|1748|1735|1747.2|1734.2|19
1624370590000|2021-06-22 14:03:10|1747.23|1734.23|1747.32|1734.32|1747.45|1734.45|1746.77|1733.77|20
1624370600000|2021-06-22 14:03:20|1747.08|1734.08|1747.12|1734.12|1747.31|1734.31|1746.83|1733.83|18
1624370610000|2021-06-22 14:03:30|1747.3|1734.3|1744.9|1731.9|1747.34|1734.34|1744.86|1731.86|21
1624370620000|2021-06-22 14:03:40|1741.09|1728.09|1737.63|1724.63|1741.24|1728.24|1737.63|1724.63|33
1624370630000|2021-06-22 14:03:50|1738.63|1725.63|1738.49|1725.49|1740.76|1727.76|1738.46|1725.46|36
1624370640000|2021-06-22 14:04:00|1738.95|1725.95|1735.32|1722.32|1739.84|1726.84|1735.32|1722.32|32
1624370650000|2021-06-22 14:04:10|1734.85|1721.85|1730.74|1717.74|1736.57|1723.57|1729.85|1716.85|35
1624370660000|2021-06-22 14:04:20|1730.58|1717.58|1729.5|1716.5|1731.54|1718.54|1728.73|1715.73|38
1624370670000|2021-06-22 14:04:30|1729.43|1716.43|1728.61|1715.61|1730.71|1717.71|1728.61|1715.61|31
1624370680000|2021-06-22 14:04:40|1728.63|1715.63|1727.41|1714.41|1728.63|1715.63|1727.34|1714.34|32
1624370690000|2021-06-22 14:04:50|1728.02|1715.02|1725.48|1712.48|1728.6|1715.6|1725.27|1712.27|18
1624370700000|2021-06-22 14:05:00|1725.69|1712.69|1724.27|1711.27|1725.69|1712.69|1721.54|1708.54|25
1624370710000|2021-06-22 14:05:10|1724.32|1711.32|1723.88|1710.88|1725.26|1712.26|1721.65|1708.65|26
1624370720000|2021-06-22 14:05:20|1723.99|1710.99|1722.63|1709.63|1724.67|1711.67|1722.63|1709.63|36
1624370730000|2021-06-22 14:05:30|1724.14|1711.14|1723.89|1710.89|1724.78|1711.78|1722.52|1709.52|36
1624370740000|2021-06-22 14:05:40|1723.57|1710.57|1720.02|1707.02|1724.14|1711.14|1719.78|1706.78|35
1624370750000|2021-06-22 14:05:50|1719.6|1706.6|1719.72|1706.72|1719.72|1706.72|1718.76|1705.76|39
1624370760000|2021-06-22 14:06:00|1719.64|1706.64|1724.68|1711.68|1724.68|1711.68|1719.38|1706.38|40
1624370770000|2021-06-22 14:06:10|1724.7|1711.7|1723.39|1710.39|1725.63|1712.63|1723.32|1710.32|37
1624370780000|2021-06-22 14:06:20|1723.2|1710.2|1721.27|1708.27|1723.21|1710.21|1720.53|1707.53|34
1624370790000|2021-06-22 14:06:30|1721.34|1708.34|1721.9|1708.9|1723.07|1710.07|1721.03|1708.03|39
1624370800000|2021-06-22 14:06:40|1721.79|1708.79|1724.73|1711.73|1725.87|1712.87|1721.79|1708.79|40
1624370810000|2021-06-22 14:06:50|1724.67|1711.67|1722.81|1709.81|1725.74|1712.74|1722.81|1709.81|37
1624370820000|2021-06-22 14:07:00|1722.86|1709.86|1722.84|1709.84|1723.63|1710.63|1722.16|1709.16|38
1624370830000|2021-06-22 14:07:10|1722.82|1709.82|1722.48|1709.48|1722.82|1709.82|1721.22|1708.22|38
1624370840000|2021-06-22 14:07:20|1722.46|1709.46|1721.47|1708.47|1722.46|1709.46|1720.83|1707.83|36
1624370850000|2021-06-22 14:07:30|1721.71|1708.71|1721.77|1708.77|1722.67|1709.67|1721.31|1708.31|35
1624370860000|2021-06-22 14:07:40|1721.68|1708.68|1722.48|1709.48|1722.5|1709.5|1721.39|1708.39|34
1624370870000|2021-06-22 14:07:50|1722.55|1709.55|1724.55|1711.55|1724.55|1711.55|1722.26|1709.26|29
1624370880000|2021-06-22 14:08:00|1724.57|1711.57|1728.51|1715.51|1728.55|1715.55|1724.57|1711.57|39
1624370890000|2021-06-22 14:08:10|1728.63|1715.63|1732.34|1719.34|1734.53|1721.53|1728.63|1715.63|40
1624370900000|2021-06-22 14:08:20|1732.07|1719.07|1732.82|1719.82|1733.59|1720.59|1730.95|1717.95|40
1624370910000|2021-06-22 14:08:30|1732.58|1719.58|1730.97|1717.97|1733.14|1720.14|1730.9|1717.9|39
1624370920000|2021-06-22 14:08:40|1731.44|1718.44|1733.87|1720.87|1734.02|1721.02|1731.28|1718.28|32
1624370930000|2021-06-22 14:08:50|1733.99|1720.99|1735.36|1722.36|1736.27|1723.27|1733.99|1720.99|29
1624370940000|2021-06-22 14:09:00|1735.34|1722.34|1732.26|1719.26|1735.77|1722.77|1732.26|1719.26|27
1624370950000|2021-06-22 14:09:10|1732.29|1719.29|1733.11|1720.11|1733.83|1720.83|1732.29|1719.29|28
1624370960000|2021-06-22 14:09:20|1732.81|1719.81|1731.45|1718.45|1733.65|1720.65|1728.47|1715.47|37
1624370970000|2021-06-22 14:09:30|1731.92|1718.92|1733.51|1720.51|1733.55|1720.55|1730.43|1717.43|34
1624370980000|2021-06-22 14:09:40|1733.67|1720.67|1733.63|1720.63|1733.84|1720.84|1733.08|1720.08|30
1624370990000|2021-06-22 14:09:50|1732.18|1719.18|1730.91|1717.91|1732.25|1719.25|1730.48|1717.48|28
1624371000000|2021-06-22 14:10:00|1731.48|1718.48|1732.19|1719.19|1732.2|1719.2|1730.68|1717.68|36
1624371010000|2021-06-22 14:10:10|1732.14|1719.14|1730.86|1717.86|1732.14|1719.14|1729.42|1716.42|28
1624371020000|2021-06-22 14:10:20|1730.87|1717.87|1732.09|1719.09|1732.51|1719.51|1730.68|1717.68|36
1624371030000|2021-06-22 14:10:30|1732.14|1719.14|1735.24|1722.24|1735.43|1722.43|1732.14|1719.14|40
1624371040000|2021-06-22 14:10:40|1735.21|1722.21|1734.36|1721.36|1735.39|1722.39|1732.49|1719.49|37
1624371050000|2021-06-22 14:10:50|1734.23|1721.23|1732.62|1719.62|1734.75|1721.75|1732.62|1719.62|35
1624371060000|2021-06-22 14:11:00|1732.66|1719.66|1734.4|1721.4|1735.25|1722.25|1732.64|1719.64|40
1624371070000|2021-06-22 14:11:10|1734.22|1721.22|1733.83|1720.83|1734.66|1721.66|1733.79|1720.79|37
1624371080000|2021-06-22 14:11:20|1733.87|1720.87|1733.5|1720.5|1734.63|1721.63|1733.14|1720.14|32
1624371090000|2021-06-22 14:11:30|1733.59|1720.59|1731.99|1718.99|1733.59|1720.59|1731.03|1718.03|36
1624371100000|2021-06-22 14:11:40|1732.05|1719.05|1734.63|1721.63|1735.14|1722.14|1731.99|1718.99|34
1624371110000|2021-06-22 14:11:50|1734.66|1721.66|1732.81|1719.81|1735.72|1722.72|1732.79|1719.79|30
1624371120000|2021-06-22 14:12:00|1732.44|1719.44|1730.15|1717.15|1732.57|1719.57|1730.15|1717.15|36
1624371130000|2021-06-22 14:12:10|1730.42|1717.42|1728.46|1715.46|1730.42|1717.42|1728.46|1715.46|34
1624371140000|2021-06-22 14:12:20|1728.47|1715.47|1729.22|1716.22|1730.23|1717.23|1728.47|1715.47|36
1624371150000|2021-06-22 14:12:30|1729.09|1716.09|1732.33|1719.33|1733|1720|1729.06|1716.06|35
1624371160000|2021-06-22 14:12:40|1732.07|1719.07|1732.76|1719.76|1732.76|1719.76|1730.51|1717.51|36
1624371170000|2021-06-22 14:12:50|1732.39|1719.39|1734.38|1721.38|1734.76|1721.76|1732.25|1719.25|34
1624371180000|2021-06-22 14:13:00|1734.58|1721.58|1735.08|1722.08|1735.29|1722.29|1734.57|1721.57|35
1624371190000|2021-06-22 14:13:10|1735.1|1722.1|1735.73|1722.73|1735.73|1722.73|1734.5|1721.5|32
1624371200000|2021-06-22 14:13:20|1736.47|1723.47|1739.28|1726.28|1740.98|1727.98|1736.03|1723.03|36
1624371210000|2021-06-22 14:13:30|1739.19|1726.19|1737.76|1724.76|1739.19|1726.19|1737.04|1724.04|37
1624371220000|2021-06-22 14:13:40|1737.67|1724.67|1737.93|1724.93|1738.41|1725.41|1737.39|1724.39|27
1624371230000|2021-06-22 14:13:50|1737.97|1724.97|1737.86|1724.86|1738.16|1725.16|1736.88|1723.88|33
1624371240000|2021-06-22 14:14:00|1737.88|1724.88|1738.97|1725.97|1739.86|1726.86|1737.73|1724.73|35
1624371250000|2021-06-22 14:14:10|1738.98|1725.98|1735.53|1722.53|1738.98|1725.98|1735.12|1722.12|35
1624371260000|2021-06-22 14:14:20|1735.42|1722.42|1734.69|1721.69|1735.6|1722.6|1733.1|1720.1|37
1624371270000|2021-06-22 14:14:30|1734.51|1721.51|1737.19|1724.19|1738.19|1725.19|1734.51|1721.51|40
1624371280000|2021-06-22 14:14:40|1737.15|1724.15|1736.98|1723.98|1738|1725|1735.88|1722.88|35
1624371290000|2021-06-22 14:14:50|1737|1724|1738.13|1725.13|1738.13|1725.13|1735.88|1722.88|36
1624371300000|2021-06-22 14:15:00|1738.12|1725.12|1739.54|1726.54|1739.54|1726.54|1736.36|1723.36|36
1624371310000|2021-06-22 14:15:10|1738.69|1725.69|1744.04|1731.04|1744.04|1731.04|1738.69|1725.69|36
1624371320000|2021-06-22 14:15:20|1743.98|1730.98|1742.64|1729.64|1743.98|1730.98|1739.91|1726.91|38
1624371330000|2021-06-22 14:15:30|1742.65|1729.65|1745.57|1732.57|1745.62|1732.62|1742.63|1729.63|38
1624371340000|2021-06-22 14:15:40|1745.44|1732.44|1748.43|1735.43|1748.51|1735.51|1744.89|1731.89|36
1624371350000|2021-06-22 14:15:50|1748.03|1735.03|1749.84|1736.84|1750.02|1737.02|1747.84|1734.84|36
1624371360000|2021-06-22 14:16:00|1749.81|1736.81|1748.97|1735.97|1750.05|1737.05|1745.8|1732.8|40
1624371370000|2021-06-22 14:16:10|1749.11|1736.11|1747.35|1734.35|1749.81|1736.81|1747.13|1734.13|38
1624371380000|2021-06-22 14:16:20|1747.36|1734.36|1747.1|1734.1|1747.45|1734.45|1746.52|1733.52|36
1624371390000|2021-06-22 14:16:30|1747.25|1734.25|1746.87|1733.87|1747.82|1734.82|1746.59|1733.59|33
1624371400000|2021-06-22 14:16:40|1746.93|1733.93|1745.52|1732.52|1747.04|1734.04|1745.29|1732.29|34
1624371410000|2021-06-22 14:16:50|1745.17|1732.17|1745.38|1732.38|1747.52|1734.52|1744.23|1731.23|37
1624371420000|2021-06-22 14:17:00|1744.54|1731.54|1743.16|1730.16|1745.69|1732.69|1743.09|1730.09|33
1624371430000|2021-06-22 14:17:10|1743.53|1730.53|1743|1730|1745.67|1732.67|1742.15|1729.15|33
1624371440000|2021-06-22 14:17:20|1743.25|1730.25|1741.26|1728.26|1744.2|1731.2|1738.05|1725.05|37
1624371450000|2021-06-22 14:17:30|1741.2|1728.2|1735.16|1722.16|1742.36|1729.36|1735.1|1722.1|32
1624371460000|2021-06-22 14:17:40|1738.85|1725.85|1737.1|1724.1|1740.8|1727.8|1736.26|1723.26|35
1624371470000|2021-06-22 14:17:50|1737.06|1724.06|1738.81|1725.81|1740.45|1727.45|1737.05|1724.05|37
1624371480000|2021-06-22 14:18:00|1738.82|1725.82|1737.38|1724.38|1738.82|1725.82|1737.04|1724.04|37
1624371490000|2021-06-22 14:18:10|1737.23|1724.23|1743.56|1730.56|1743.95|1730.95|1736.95|1723.95|37
1624371500000|2021-06-22 14:18:20|1743.64|1730.64|1744.22|1731.22|1745.27|1732.27|1742.81|1729.81|39
1624371510000|2021-06-22 14:18:30|1744.25|1731.25|1744.86|1731.86|1744.96|1731.96|1743.81|1730.81|28
1624371520000|2021-06-22 14:18:40|1744.88|1731.88|1744.17|1731.17|1744.88|1731.88|1743.87|1730.87|27
1624371530000|2021-06-22 14:18:50|1744.06|1731.06|1744.62|1731.62|1744.62|1731.62|1743.92|1730.92|23
1624371540000|2021-06-22 14:19:00|1744.52|1731.52|1746.86|1733.86|1746.86|1733.86|1744.14|1731.14|32
1624371550000|2021-06-22 14:19:10|1746.92|1733.92|1745.62|1732.62|1747.52|1734.52|1745.43|1732.43|34
1624371560000|2021-06-22 14:19:20|1745.71|1732.71|1744.53|1731.53|1746.23|1733.23|1744.52|1731.52|30
1624371570000|2021-06-22 14:19:30|1744.54|1731.54|1743.14|1730.14|1744.54|1731.54|1743.04|1730.04|36
1624371580000|2021-06-22 14:19:40|1743.04|1730.04|1742.94|1729.94|1743.33|1730.33|1741.97|1728.97|35
1624371590000|2021-06-22 14:19:50|1742.57|1729.57|1742.19|1729.19|1743.83|1730.83|1741.05|1728.05|38
1624371600000|2021-06-22 14:20:00|1741.74|1728.74|1739.28|1726.28|1742.18|1729.18|1739.21|1726.21|37
1624371610000|2021-06-22 14:20:10|1739.26|1726.26|1739|1726|1739.83|1726.83|1738.66|1725.66|32
1624371620000|2021-06-22 14:20:20|1738.81|1725.81|1738.35|1725.35|1738.96|1725.96|1737.16|1724.16|37
1624371630000|2021-06-22 14:20:30|1738.32|1725.32|1737.96|1724.96|1738.52|1725.52|1737.42|1724.42|39
1624371640000|2021-06-22 14:20:40|1737.46|1724.46|1735.48|1722.48|1738.22|1725.22|1735.48|1722.48|37
1624371650000|2021-06-22 14:20:50|1735.49|1722.49|1733.72|1720.72|1735.49|1722.49|1733.66|1720.66|38
1624371660000|2021-06-22 14:21:00|1733.71|1720.71|1735.01|1722.01|1735.01|1722.01|1733.43|1720.43|35
1624371670000|2021-06-22 14:21:10|1735.24|1722.24|1736.78|1723.78|1737.27|1724.27|1735.24|1722.24|38
1624371680000|2021-06-22 14:21:20|1736.79|1723.79|1736.67|1723.67|1736.92|1723.92|1735.53|1722.53|38
1624371690000|2021-06-22 14:21:30|1736.6|1723.6|1739.89|1726.89|1740.07|1727.07|1736.16|1723.16|40
1624371700000|2021-06-22 14:21:40|1739.77|1726.77|1738.78|1725.78|1739.79|1726.79|1738.6|1725.6|36
1624371710000|2021-06-22 14:21:50|1738.8|1725.8|1741|1728|1742.09|1729.09|1738.69|1725.69|38
1624371720000|2021-06-22 14:22:00|1741.06|1728.06|1743.4|1730.4|1744.54|1731.54|1741.06|1728.06|40
1624371730000|2021-06-22 14:22:10|1743.37|1730.37|1741.49|1728.49|1743.37|1730.37|1740.97|1727.97|36
1624371740000|2021-06-22 14:22:20|1741.46|1728.46|1742.44|1729.44|1742.83|1729.83|1741.46|1728.46|35
1624371750000|2021-06-22 14:22:30|1742.49|1729.49|1742.97|1729.97|1744.37|1731.37|1741.72|1728.72|33
1624371760000|2021-06-22 14:22:40|1742.83|1729.83|1743.14|1730.14|1743.5|1730.5|1742.54|1729.54|36
1624371770000|2021-06-22 14:22:50|1743.16|1730.16|1742.7|1729.7|1743.16|1730.16|1742.55|1729.55|32
1624371780000|2021-06-22 14:23:00|1742.77|1729.77|1744.02|1731.02|1744.11|1731.11|1742.57|1729.57|35
1624371790000|2021-06-22 14:23:10|1743.99|1730.99|1745.49|1732.49|1745.75|1732.75|1743.94|1730.94|35
1624371800000|2021-06-22 14:23:20|1745.53|1732.53|1745.35|1732.35|1746.3|1733.3|1744.95|1731.95|39
1624371810000|2021-06-22 14:23:30|1745.2|1732.2|1746.26|1733.26|1746.33|1733.33|1744.32|1731.32|37
1624371820000|2021-06-22 14:23:40|1746.38|1733.38|1746.35|1733.35|1746.89|1733.89|1745.48|1732.48|36
1624371830000|2021-06-22 14:23:50|1746.27|1733.27|1748.76|1735.76|1748.76|1735.76|1746.27|1733.27|36
1624371840000|2021-06-22 14:24:00|1748.58|1735.58|1748.3|1735.3|1748.68|1735.68|1747.87|1734.87|34
1624371850000|2021-06-22 14:24:10|1748.33|1735.33|1751.41|1738.41|1752.7|1739.7|1748.22|1735.22|35
1624371860000|2021-06-22 14:24:20|1751.46|1738.46|1756.46|1743.46|1756.46|1743.46|1751.43|1738.43|36
1624371870000|2021-06-22 14:24:30|1756.5|1743.5|1757.8|1744.8|1757.8|1744.8|1756.5|1743.5|38
1624371880000|2021-06-22 14:24:40|1757.92|1744.92|1760.3|1747.3|1760.33|1747.33|1757.32|1744.32|39
1624371890000|2021-06-22 14:24:50|1760.52|1747.52|1761.56|1748.56|1761.65|1748.65|1759.66|1746.66|40
1624371900000|2021-06-22 14:25:00|1761.62|1748.62|1759.46|1746.46|1761.75|1748.75|1759.19|1746.19|40
1624371910000|2021-06-22 14:25:10|1759.31|1746.31|1757.86|1744.86|1759.43|1746.43|1756.93|1743.93|36
1624371920000|2021-06-22 14:25:20|1757.49|1744.49|1757.19|1744.19|1758.09|1745.09|1756.11|1743.11|31
1624371930000|2021-06-22 14:25:30|1756.99|1743.99|1758.54|1745.54|1758.95|1745.95|1756.99|1743.99|36
1624371940000|2021-06-22 14:25:40|1758.89|1745.89|1758.36|1745.36|1759.96|1746.96|1758.36|1745.36|39
1624371950000|2021-06-22 14:25:50|1758.34|1745.34|1758.87|1745.87|1759.22|1746.22|1756.98|1743.98|36
1624371960000|2021-06-22 14:26:00|1758.73|1745.73|1757.58|1744.58|1758.9|1745.9|1757.47|1744.47|37
1624371970000|2021-06-22 14:26:10|1758.11|1745.11|1760.9|1747.9|1761.89|1748.89|1758.11|1745.11|38
1624371980000|2021-06-22 14:26:20|1761.05|1748.05|1760.75|1747.75|1762.72|1749.72|1760.75|1747.75|39
1624371990000|2021-06-22 14:26:30|1761.17|1748.17|1759.54|1746.54|1761.17|1748.17|1759.12|1746.12|38
1624372000000|2021-06-22 14:26:40|1759.5|1746.5|1760.29|1747.29|1761.1|1748.1|1759.5|1746.5|36
1624372010000|2021-06-22 14:26:50|1760.34|1747.34|1760.29|1747.29|1761.44|1748.44|1760.29|1747.29|39
1624372020000|2021-06-22 14:27:00|1760.32|1747.32|1763.4|1750.4|1763.86|1750.86|1760.29|1747.29|37
1624372030000|2021-06-22 14:27:10|1763.66|1750.66|1768.14|1755.14|1768.14|1755.14|1763.49|1750.49|38
1624372040000|2021-06-22 14:27:20|1768.18|1755.18|1768.48|1755.48|1770.58|1757.58|1768.18|1755.18|35
1624372050000|2021-06-22 14:27:30|1768.57|1755.57|1769.07|1756.07|1769.32|1756.32|1767.58|1754.58|34
1624372060000|2021-06-22 14:27:40|1769.16|1756.16|1769.11|1756.11|1769.59|1756.59|1768.55|1755.55|36
1624372070000|2021-06-22 14:27:50|1769.1|1756.1|1768.9|1755.9|1769.11|1756.11|1766.93|1753.93|35
1624372080000|2021-06-22 14:28:00|1768.91|1755.91|1768.76|1755.76|1769.03|1756.03|1768.48|1755.48|30
1624372090000|2021-06-22 14:28:10|1768.8|1755.8|1768.96|1755.96|1768.98|1755.98|1768.37|1755.37|35
1624372100000|2021-06-22 14:28:20|1768.92|1755.92|1764.24|1751.24|1768.92|1755.92|1764.24|1751.24|38
1624372110000|2021-06-22 14:28:30|1764.44|1751.44|1763.88|1750.88|1765.11|1752.11|1763.69|1750.69|40
1624372120000|2021-06-22 14:28:40|1763.91|1750.91|1762.51|1749.51|1764.27|1751.27|1762.43|1749.43|38
1624372130000|2021-06-22 14:28:50|1762.27|1749.27|1762.08|1749.08|1762.4|1749.4|1762.08|1749.08|27
1624372140000|2021-06-22 14:29:00|1762.13|1749.13|1763.11|1750.11|1763.23|1750.23|1761.16|1748.16|40
1624372150000|2021-06-22 14:29:10|1763.4|1750.4|1762.59|1749.59|1764.61|1751.61|1762.59|1749.59|36
1624372160000|2021-06-22 14:29:20|1762.57|1749.57|1761.48|1748.48|1762.58|1749.58|1761.15|1748.15|35
1624372170000|2021-06-22 14:29:30|1761.22|1748.22|1760.59|1747.59|1761.43|1748.43|1760.37|1747.37|33
1624372180000|2021-06-22 14:29:40|1760.62|1747.62|1760.57|1747.57|1760.96|1747.96|1760.21|1747.21|34
1624372190000|2021-06-22 14:29:50|1760.53|1747.53|1760.18|1747.18|1760.91|1747.91|1759.72|1746.72|34
1624372200000|2021-06-22 14:30:00|1760.17|1747.17|1758.48|1745.48|1760.25|1747.25|1757.66|1744.66|35
1624372210000|2021-06-22 14:30:10|1758.54|1745.54|1758.08|1745.08|1759.42|1746.42|1757.94|1744.94|36
1624372220000|2021-06-22 14:30:20|1758.14|1745.14|1759.62|1746.62|1759.62|1746.62|1757.21|1744.21|37
1624372230000|2021-06-22 14:30:30|1759.78|1746.78|1762.01|1749.01|1762.01|1749.01|1759.78|1746.78|38
1624372240000|2021-06-22 14:30:40|1762.06|1749.06|1763.34|1750.34|1763.92|1750.92|1762.06|1749.06|38
1624372250000|2021-06-22 14:30:50|1763.36|1750.36|1765.7|1752.7|1766.35|1753.35|1763.36|1750.36|37
1624372260000|2021-06-22 14:31:00|1765.66|1752.66|1768.15|1755.15|1768.15|1755.15|1765.47|1752.47|37
1624372270000|2021-06-22 14:31:10|1768.19|1755.19|1765.76|1752.76|1768.51|1755.51|1765.76|1752.76|38
1624372280000|2021-06-22 14:31:20|1765.86|1752.86|1768.31|1755.31|1768.56|1755.56|1765.29|1752.29|39
1624372290000|2021-06-22 14:31:30|1768.38|1755.38|1770.11|1757.11|1770.88|1757.88|1768.04|1755.04|36
1624372300000|2021-06-22 14:31:40|1770.1|1757.1|1770.23|1757.23|1770.66|1757.66|1769.27|1756.27|39
1624372310000|2021-06-22 14:31:50|1770.17|1757.17|1772.14|1759.14|1772.14|1759.14|1769.72|1756.72|36
1624372320000|2021-06-22 14:32:00|1772.07|1759.07|1771.49|1758.49|1772.84|1759.84|1771.23|1758.23|36
1624372330000|2021-06-22 14:32:10|1771.53|1758.53|1769.8|1756.8|1771.59|1758.59|1769.5|1756.5|38
1624372340000|2021-06-22 14:32:20|1769.86|1756.86|1768.95|1755.95|1770.85|1757.85|1768.95|1755.95|39
1624372350000|2021-06-22 14:32:30|1768.8|1755.8|1770.18|1757.18|1770.18|1757.18|1768.11|1755.11|34
1624372360000|2021-06-22 14:32:40|1770.2|1757.2|1767.89|1754.89|1770.29|1757.29|1767.69|1754.69|33
1624372370000|2021-06-22 14:32:50|1767.76|1754.76|1768.09|1755.09|1768.27|1755.27|1767.17|1754.17|36
1624372380000|2021-06-22 14:33:00|1768.08|1755.08|1768.98|1755.98|1770.97|1757.97|1768.08|1755.08|36
1624372390000|2021-06-22 14:33:10|1768.99|1755.99|1769.25|1756.25|1769.88|1756.88|1768.43|1755.43|25
1624372400000|2021-06-22 14:33:20|1769.24|1756.24|1767.07|1754.07|1769.26|1756.26|1767.07|1754.07|35
1624372410000|2021-06-22 14:33:30|1767.2|1754.2|1766.82|1753.82|1768.37|1755.37|1766.82|1753.82|36
1624372420000|2021-06-22 14:33:40|1766.79|1753.79|1766.62|1753.62|1767.06|1754.06|1766.44|1753.44|31
1624372430000|2021-06-22 14:33:50|1766.64|1753.64|1765.75|1752.75|1766.99|1753.99|1765.55|1752.55|38
1624372440000|2021-06-22 14:34:00|1765.82|1752.82|1766.78|1753.78|1767.08|1754.08|1765.66|1752.66|33
1624372450000|2021-06-22 14:34:10|1766.94|1753.94|1767.63|1754.63|1769.57|1756.57|1766.6|1753.6|36
1624372460000|2021-06-22 14:34:20|1768.22|1755.22|1768.03|1755.03|1768.59|1755.59|1767.69|1754.69|39
1624372470000|2021-06-22 14:34:30|1767.89|1754.89|1766.69|1753.69|1767.89|1754.89|1766.61|1753.61|40
1624372480000|2021-06-22 14:34:40|1766.64|1753.64|1764.38|1751.38|1766.88|1753.88|1764.32|1751.32|37
1624372490000|2021-06-22 14:34:50|1764.34|1751.34|1763.85|1750.85|1764.34|1751.34|1762.83|1749.83|39
1624372500000|2021-06-22 14:35:00|1764.22|1751.22|1763.68|1750.68|1764.47|1751.47|1763.63|1750.63|33
1624372510000|2021-06-22 14:35:10|1763.49|1750.49|1762.78|1749.78|1763.54|1750.54|1761.84|1748.84|37
1624372520000|2021-06-22 14:35:20|1762.58|1749.58|1761.12|1748.12|1762.75|1749.75|1761.12|1748.12|38
1624372530000|2021-06-22 14:35:30|1761.41|1748.41|1760.6|1747.6|1762.03|1749.03|1758.6|1745.6|36
1624372540000|2021-06-22 14:35:40|1760.3|1747.3|1761.33|1748.33|1761.46|1748.46|1760.13|1747.13|37
1624372550000|2021-06-22 14:35:50|1761.34|1748.34|1761.02|1748.02|1762.29|1749.29|1760.93|1747.93|34
1624372560000|2021-06-22 14:36:00|1761.24|1748.24|1761.38|1748.38|1762.29|1749.29|1761.17|1748.17|39
1624372570000|2021-06-22 14:36:10|1761.27|1748.27|1759.95|1746.95|1761.27|1748.27|1759.95|1746.95|36
1624372580000|2021-06-22 14:36:20|1759.91|1746.91|1759.35|1746.35|1759.91|1746.91|1759.16|1746.16|34
1624372590000|2021-06-22 14:36:30|1759.32|1746.32|1761.11|1748.11|1761.14|1748.14|1758.58|1745.58|24
1624372600000|2021-06-22 14:36:40|1761.23|1748.23|1761.92|1748.92|1761.92|1748.92|1760.39|1747.39|36
1624372610000|2021-06-22 14:36:50|1762.15|1749.15|1761.09|1748.09|1762.39|1749.39|1761.06|1748.06|26
1624372620000|2021-06-22 14:37:00|1761.08|1748.08|1763.05|1750.05|1763.81|1750.81|1761.08|1748.08|35
1624372630000|2021-06-22 14:37:10|1762.94|1749.94|1765.41|1752.41|1765.43|1752.43|1762.83|1749.83|35
1624372640000|2021-06-22 14:37:20|1765.69|1752.69|1764.88|1751.88|1766.77|1753.77|1764.88|1751.88|39
1624372650000|2021-06-22 14:37:30|1764.84|1751.84|1762.98|1749.98|1765.18|1752.18|1762.8|1749.8|35
1624372660000|2021-06-22 14:37:40|1762.95|1749.95|1762.33|1749.33|1763.04|1750.04|1761.72|1748.72|34
1624372670000|2021-06-22 14:37:50|1762.15|1749.15|1761.04|1748.04|1762.41|1749.41|1761.04|1748.04|33
1624372680000|2021-06-22 14:38:00|1761.12|1748.12|1761.76|1748.76|1761.76|1748.76|1760.87|1747.87|32
1624372690000|2021-06-22 14:38:10|1761.75|1748.75|1765.56|1752.56|1766.66|1753.66|1761.75|1748.75|39
1624372700000|2021-06-22 14:38:20|1765.66|1752.66|1765.79|1752.79|1766.46|1753.46|1765.66|1752.66|39
1624372710000|2021-06-22 14:38:30|1765.75|1752.75|1765.76|1752.76|1766.09|1753.09|1765.6|1752.6|34
1624372720000|2021-06-22 14:38:40|1765.88|1752.88|1764.85|1751.85|1765.96|1752.96|1764.79|1751.79|34
1624372730000|2021-06-22 14:38:50|1765.08|1752.08|1762.03|1749.03|1765.08|1752.08|1761.97|1748.97|34
1624372740000|2021-06-22 14:39:00|1762.1|1749.1|1764.32|1751.32|1764.32|1751.32|1762.1|1749.1|37
1624372750000|2021-06-22 14:39:10|1764.55|1751.55|1765.21|1752.21|1765.21|1752.21|1764.49|1751.49|38
1624372760000|2021-06-22 14:39:20|1765.2|1752.2|1766.52|1753.52|1766.85|1753.85|1765.2|1752.2|31
1624372770000|2021-06-22 14:39:30|1766.54|1753.54|1766.55|1753.55|1767.41|1754.41|1766.32|1753.32|25
1624372780000|2021-06-22 14:39:40|1766.41|1753.41|1766.44|1753.44|1766.6|1753.6|1765.65|1752.65|29
1624372790000|2021-06-22 14:39:50|1766.68|1753.68|1768.15|1755.15|1768.4|1755.4|1766.46|1753.46|36
1624372800000|2021-06-22 14:40:00|1768.12|1755.12|1769.31|1756.31|1769.37|1756.37|1767.18|1754.18|35
1624372810000|2021-06-22 14:40:10|1769.17|1756.17|1769.72|1756.72|1770.47|1757.47|1768.1|1755.1|36
1624372820000|2021-06-22 14:40:20|1769.79|1756.79|1769.37|1756.37|1771.32|1758.32|1769.31|1756.31|37
1624372830000|2021-06-22 14:40:30|1769.2|1756.2|1766.79|1753.79|1769.52|1756.52|1766.35|1753.35|36
1624372840000|2021-06-22 14:40:40|1766.8|1753.8|1767.07|1754.07|1767.7|1754.7|1766.54|1753.54|35
1624372850000|2021-06-22 14:40:50|1767.22|1754.22|1767.85|1754.85|1768.3|1755.3|1767.22|1754.22|38
1624372860000|2021-06-22 14:41:00|1767.84|1754.84|1767.06|1754.06|1768.44|1755.44|1767.05|1754.05|37
1624372870000|2021-06-22 14:41:10|1766.83|1753.83|1766.11|1753.11|1767.21|1754.21|1765.93|1752.93|40
1624372880000|2021-06-22 14:41:20|1766.1|1753.1|1768.17|1755.17|1768.29|1755.29|1765.82|1752.82|39
1624372890000|2021-06-22 14:41:30|1768.22|1755.22|1767.16|1754.16|1768.22|1755.22|1766.72|1753.72|38
1624372900000|2021-06-22 14:41:40|1767.19|1754.19|1766.66|1753.66|1767.28|1754.28|1766.66|1753.66|34
1624372910000|2021-06-22 14:41:50|1766.85|1753.85|1766.9|1753.9|1767.14|1754.14|1766.65|1753.65|32
1624372920000|2021-06-22 14:42:00|1766.91|1753.91|1767.48|1754.48|1767.48|1754.48|1766.91|1753.91|35
1624372930000|2021-06-22 14:42:10|1767.49|1754.49|1769.26|1756.26|1770.44|1757.44|1767.45|1754.45|35
1624372940000|2021-06-22 14:42:20|1769.19|1756.19|1769.23|1756.23|1770.13|1757.13|1768.81|1755.81|39
1624372950000|2021-06-22 14:42:30|1769.34|1756.34|1770.35|1757.35|1770.35|1757.35|1769.34|1756.34|35
1624372960000|2021-06-22 14:42:40|1770.46|1757.46|1772.4|1759.4|1772.4|1759.4|1770.46|1757.46|36
1624372970000|2021-06-22 14:42:50|1772.3|1759.3|1772.33|1759.33|1772.75|1759.75|1772.19|1759.19|39
1624372980000|2021-06-22 14:43:00|1772.39|1759.39|1774.2|1761.2|1774.84|1761.84|1772.36|1759.36|37
1624372990000|2021-06-22 14:43:10|1774.24|1761.24|1780|1767|1780.53|1767.53|1773.93|1760.93|40
1624373000000|2021-06-22 14:43:20|1779.97|1766.97|1780.78|1767.78|1781.46|1768.46|1779.97|1766.97|39
1624373010000|2021-06-22 14:43:30|1780.68|1767.68|1781.37|1768.37|1781.37|1768.37|1779.67|1766.67|39
1624373020000|2021-06-22 14:43:40|1781.29|1768.29|1782.74|1769.74|1782.74|1769.74|1781.26|1768.26|39
1624373030000|2021-06-22 14:43:50|1782.85|1769.85|1782.53|1769.53|1782.85|1769.85|1782.16|1769.16|34
1624373040000|2021-06-22 14:44:00|1782.66|1769.66|1779.86|1766.86|1782.67|1769.67|1779.72|1766.72|33
1624373050000|2021-06-22 14:44:10|1779.69|1766.69|1779.8|1766.8|1779.89|1766.89|1779.03|1766.03|37
1624373060000|2021-06-22 14:44:20|1779.88|1766.88|1782.33|1769.33|1783.09|1770.09|1779.84|1766.84|39
1624373070000|2021-06-22 14:44:30|1782.09|1769.09|1782.11|1769.11|1782.71|1769.71|1781.77|1768.77|38
1624373080000|2021-06-22 14:44:40|1781.93|1768.93|1783.36|1770.36|1783.63|1770.63|1781.7|1768.7|37
1624373090000|2021-06-22 14:44:50|1783.1|1770.1|1783.16|1770.16|1784.83|1771.83|1782.71|1769.71|36
1624373100000|2021-06-22 14:45:00|1783.17|1770.17|1782.17|1769.17|1783.94|1770.94|1782.17|1769.17|36
1624373110000|2021-06-22 14:45:10|1782.57|1769.57|1780.96|1767.96|1783|1770|1780.95|1767.95|38
1624373120000|2021-06-22 14:45:20|1780.67|1767.67|1779.6|1766.6|1781.13|1768.13|1778.99|1765.99|37
1624373130000|2021-06-22 14:45:30|1779.36|1766.36|1779.26|1766.26|1780.78|1767.78|1779.22|1766.22|37
1624373140000|2021-06-22 14:45:40|1779.25|1766.25|1778.22|1765.22|1779.25|1766.25|1778.22|1765.22|37
1624373150000|2021-06-22 14:45:50|1778.21|1765.21|1777.06|1764.06|1778.4|1765.4|1776.92|1763.92|36
1624373160000|2021-06-22 14:46:00|1777.37|1764.37|1776.98|1763.98|1777.37|1764.37|1775.79|1762.79|34
1624373170000|2021-06-22 14:46:10|1776.99|1763.99|1775.69|1762.69|1776.99|1763.99|1775.52|1762.52|39
1624373180000|2021-06-22 14:46:20|1775.79|1762.79|1775.51|1762.51|1776.01|1763.01|1775.51|1762.51|34
1624373190000|2021-06-22 14:46:30|1775.49|1762.49|1775.46|1762.46|1775.58|1762.58|1775.39|1762.39|34
1624373200000|2021-06-22 14:46:40|1775.47|1762.47|1775.27|1762.27|1775.6|1762.6|1775.14|1762.14|31
1624373210000|2021-06-22 14:46:50|1775.24|1762.24|1775.14|1762.14|1775.31|1762.31|1775.04|1762.04|29
1624373220000|2021-06-22 14:47:00|1775.26|1762.26|1774.62|1761.62|1775.26|1762.26|1774.54|1761.54|30
1624373230000|2021-06-22 14:47:10|1774.75|1761.75|1774.18|1761.18|1774.76|1761.76|1773.82|1760.82|30
1624373240000|2021-06-22 14:47:20|1774.15|1761.15|1772.62|1759.62|1774.21|1761.21|1771.81|1758.81|35
1624373250000|2021-06-22 14:47:30|1772.3|1759.3|1772.37|1759.37|1773.22|1760.22|1772.16|1759.16|39
1624373260000|2021-06-22 14:47:40|1772.36|1759.36|1772.79|1759.79|1772.8|1759.8|1771.93|1758.93|39
1624373270000|2021-06-22 14:47:50|1772.73|1759.73|1774.19|1761.19|1774.32|1761.32|1772.53|1759.53|39
1624373280000|2021-06-22 14:48:00|1774.2|1761.2|1774.69|1761.69|1774.74|1761.74|1773.92|1760.92|32
1624373290000|2021-06-22 14:48:10|1774.93|1761.93|1777.68|1764.68|1777.86|1764.86|1774.93|1761.93|33
1624373300000|2021-06-22 14:48:20|1777.65|1764.65|1778.96|1765.96|1780.76|1767.76|1776.25|1763.25|38
1624373310000|2021-06-22 14:48:30|1779.04|1766.04|1781.64|1768.64|1781.64|1768.64|1779.04|1766.04|33
1624373320000|2021-06-22 14:48:40|1781.74|1768.74|1780.94|1767.94|1782.11|1769.11|1780.86|1767.86|33
1624373330000|2021-06-22 14:48:50|1781.08|1768.08|1781.49|1768.49|1781.7|1768.7|1780.74|1767.74|33
1624373340000|2021-06-22 14:49:00|1781.61|1768.61|1780.42|1767.42|1781.79|1768.79|1780.3|1767.3|31
1624373350000|2021-06-22 14:49:10|1780.37|1767.37|1779.49|1766.49|1780.55|1767.55|1778.96|1765.96|37
1624373360000|2021-06-22 14:49:20|1779.46|1766.46|1781.21|1768.21|1781.21|1768.21|1778.54|1765.54|38
1624373370000|2021-06-22 14:49:30|1781.44|1768.44|1782.05|1769.05|1782.05|1769.05|1780.81|1767.81|35
1624373380000|2021-06-22 14:49:40|1782.14|1769.14|1783.24|1770.24|1783.24|1770.24|1781.65|1768.65|30
1624373390000|2021-06-22 14:49:50|1783.78|1770.78|1785.24|1772.24|1785.45|1772.45|1783.49|1770.49|35
1624373400000|2021-06-22 14:50:00|1785.27|1772.27|1785.12|1772.12|1785.89|1772.89|1784.23|1771.23|34
1624373410000|2021-06-22 14:50:10|1785.16|1772.16|1785.64|1772.64|1786.18|1773.18|1784.89|1771.89|36
1624373420000|2021-06-22 14:50:20|1785.81|1772.81|1790.12|1777.12|1790.12|1777.12|1785.81|1772.81|36
1624373430000|2021-06-22 14:50:30|1790.37|1777.37|1792.09|1779.09|1792.1|1779.1|1790.37|1777.37|39
1624373440000|2021-06-22 14:50:40|1792.19|1779.19|1794.81|1781.81|1795.97|1782.97|1792.18|1779.18|40
1624373450000|2021-06-22 14:50:50|1795.1|1782.1|1797.49|1784.49|1797.54|1784.54|1795.1|1782.1|40
1624373460000|2021-06-22 14:51:00|1797.53|1784.53|1795.39|1782.39|1797.77|1784.77|1794.96|1781.96|40
1624373470000|2021-06-22 14:51:10|1795.67|1782.67|1796.52|1783.52|1797.41|1784.41|1795.62|1782.62|37
1624373480000|2021-06-22 14:51:20|1796.59|1783.59|1796.53|1783.53|1797.26|1784.26|1795.79|1782.79|38
1624373490000|2021-06-22 14:51:30|1796.54|1783.54|1796.64|1783.64|1796.64|1783.64|1794.91|1781.91|36
1624373500000|2021-06-22 14:51:40|1796.7|1783.7|1798.72|1785.72|1800.31|1787.31|1796.7|1783.7|37
1624373510000|2021-06-22 14:51:50|1798.76|1785.76|1798.75|1785.75|1799.04|1786.04|1797.85|1784.85|37
1624373520000|2021-06-22 14:52:00|1798.72|1785.72|1796.78|1783.78|1799.13|1786.13|1796.49|1783.49|34
1624373530000|2021-06-22 14:52:10|1796.82|1783.82|1794.91|1781.91|1796.89|1783.89|1794.22|1781.22|38
1624373540000|2021-06-22 14:52:20|1794.71|1781.71|1795.51|1782.51|1796.8|1783.8|1794.71|1781.71|35
1624373550000|2021-06-22 14:52:30|1795.13|1782.13|1797.29|1784.29|1797.39|1784.39|1794.81|1781.81|35
1624373560000|2021-06-22 14:52:40|1797.33|1784.33|1799.53|1786.53|1800.03|1787.03|1797.33|1784.33|37
1624373570000|2021-06-22 14:52:50|1799.12|1786.12|1801.28|1788.28|1802.07|1789.07|1798.65|1785.65|38
1624373580000|2021-06-22 14:53:00|1801.33|1788.33|1799.88|1786.88|1801.62|1788.62|1799.85|1786.85|38
1624373590000|2021-06-22 14:53:10|1799.73|1786.73|1799.22|1786.22|1799.78|1786.78|1799.01|1786.01|37
1624373600000|2021-06-22 14:53:20|1799.04|1786.04|1798.3|1785.3|1799.3|1786.3|1797.94|1784.94|33
1624373610000|2021-06-22 14:53:30|1798.29|1785.29|1799.2|1786.2|1800.07|1787.07|1797.38|1784.38|34
1624373620000|2021-06-22 14:53:40|1799.38|1786.38|1799|1786|1800.15|1787.15|1798.62|1785.62|37
1624373630000|2021-06-22 14:53:50|1799.42|1786.42|1800.49|1787.49|1800.49|1787.49|1798.9|1785.9|35
1624373640000|2021-06-22 14:54:00|1800.94|1787.94|1800.2|1787.2|1802.32|1789.32|1800.2|1787.2|35
1624373650000|2021-06-22 14:54:10|1800.22|1787.22|1801.09|1788.09|1801.61|1788.61|1799.52|1786.52|37
1624373660000|2021-06-22 14:54:20|1800.95|1787.95|1802.74|1789.74|1802.74|1789.74|1800.4|1787.4|36
1624373670000|2021-06-22 14:54:30|1802.75|1789.75|1805.28|1792.28|1806.27|1793.27|1802.75|1789.75|37
1624373680000|2021-06-22 14:54:40|1805.61|1792.61|1807.11|1794.11|1807.22|1794.22|1805.61|1792.61|37
1624373690000|2021-06-22 14:54:50|1806.8|1793.8|1807.1|1794.1|1807.57|1794.57|1806.48|1793.48|38
1624373700000|2021-06-22 14:55:00|1807.02|1794.02|1805.06|1792.06|1807.02|1794.02|1805.06|1792.06|36
1624373710000|2021-06-22 14:55:10|1805.19|1792.19|1805.48|1792.48|1805.95|1792.95|1805.19|1792.19|35
1624373720000|2021-06-22 14:55:20|1805.74|1792.74|1805.45|1792.45|1806.63|1793.63|1805.37|1792.37|39
1624373730000|2021-06-22 14:55:30|1805.42|1792.42|1808.65|1795.65|1809.01|1796.01|1805.24|1792.24|31
1624373740000|2021-06-22 14:55:40|1808.53|1795.53|1811.72|1798.72|1813.13|1800.13|1808.21|1795.21|33
1624373750000|2021-06-22 14:55:50|1811.85|1798.85|1811.51|1798.51|1813.09|1800.09|1810.85|1797.85|32
1624373760000|2021-06-22 14:56:00|1812.55|1799.55|1809.83|1796.83|1812.55|1799.55|1809.55|1796.55|36
1624373770000|2021-06-22 14:56:10|1809.91|1796.91|1810.44|1797.44|1811.37|1798.37|1809.91|1796.91|39
1624373780000|2021-06-22 14:56:20|1810.46|1797.46|1810.7|1797.7|1811.17|1798.17|1809.98|1796.98|34
1624373790000|2021-06-22 14:56:30|1810.05|1797.05|1810.1|1797.1|1810.68|1797.68|1809.69|1796.69|36
1624373800000|2021-06-22 14:56:40|1810.04|1797.04|1812.38|1799.38|1812.38|1799.38|1809.98|1796.98|34
1624373810000|2021-06-22 14:56:50|1812.56|1799.56|1815.38|1802.38|1815.56|1802.56|1811.87|1798.87|40
1624373820000|2021-06-22 14:57:00|1815.36|1802.36|1817.01|1804.01|1817.01|1804.01|1814.47|1801.47|39
1624373830000|2021-06-22 14:57:10|1816.94|1803.94|1821.74|1808.74|1822.78|1809.78|1816.94|1803.94|39
1624373840000|2021-06-22 14:57:20|1821.99|1808.99|1821.85|1808.85|1822.44|1809.44|1821.17|1808.17|39
1624373850000|2021-06-22 14:57:30|1821.84|1808.84|1822.81|1809.81|1823.46|1810.46|1821.82|1808.82|39
1624373860000|2021-06-22 14:57:40|1823.02|1810.02|1824.9|1811.9|1825.99|1812.99|1823.02|1810.02|40
1624373870000|2021-06-22 14:57:50|1825.01|1812.01|1822.86|1809.86|1825.01|1812.01|1822.77|1809.77|40
1624373880000|2021-06-22 14:58:00|1823.03|1810.03|1822.83|1809.83|1824.2|1811.2|1821.71|1808.71|35
1624373890000|2021-06-22 14:58:10|1822.69|1809.69|1824.17|1811.17|1824.17|1811.17|1820.4|1807.4|37
1624373900000|2021-06-22 14:58:20|1824.09|1811.09|1826.6|1813.6|1826.6|1813.6|1823.41|1810.41|35
1624373910000|2021-06-22 14:58:30|1826.76|1813.76|1830.44|1817.44|1831.12|1818.12|1826.66|1813.66|38
1624373920000|2021-06-22 14:58:40|1830.89|1817.89|1833.55|1820.55|1833.81|1820.81|1830.89|1817.89|36
1624373930000|2021-06-22 14:58:50|1833.48|1820.48|1837.58|1824.58|1838.29|1825.29|1833.48|1820.48|37
1624373940000|2021-06-22 14:59:00|1838.01|1825.01|1835.74|1822.74|1838.41|1825.41|1834.47|1821.47|38
1624373950000|2021-06-22 14:59:10|1833.63|1820.63|1834.5|1821.5|1836.37|1823.37|1833.42|1820.42|39
1624373960000|2021-06-22 14:59:20|1834.38|1821.38|1831.68|1818.68|1834.52|1821.52|1830.7|1817.7|39
1624373970000|2021-06-22 14:59:30|1831.25|1818.25|1832.53|1819.53|1832.6|1819.6|1827.51|1814.51|40
1624373980000|2021-06-22 14:59:40|1832.37|1819.37|1831.38|1818.38|1832.43|1819.43|1831.23|1818.23|30
1624373990000|2021-06-22 14:59:50|1831.2|1818.2|1824.96|1811.96|1831.2|1818.2|1824.96|1811.96|38
1624374000000|2021-06-22 15:00:00|1824.94|1811.94|1829.07|1816.07|1829.07|1816.07|1824.3|1811.3|37
1624374010000|2021-06-22 15:00:10|1829.18|1816.18|1825.97|1812.97|1829.54|1816.54|1825.43|1812.43|39
1624374020000|2021-06-22 15:00:20|1825.71|1812.71|1822.26|1809.26|1826.27|1813.27|1822.25|1809.25|39
1624374030000|2021-06-22 15:00:30|1822.38|1809.38|1822.29|1809.29|1824.29|1811.29|1821.72|1808.72|39
1624374040000|2021-06-22 15:00:40|1822.46|1809.46|1820.91|1807.91|1822.63|1809.63|1820.34|1807.34|38
1624374050000|2021-06-22 15:00:50|1820.75|1807.75|1819.98|1806.98|1820.79|1807.79|1819.65|1806.65|39
1624374060000|2021-06-22 15:01:00|1819.91|1806.91|1820.22|1807.22|1821.53|1808.53|1819.44|1806.44|36
1624374070000|2021-06-22 15:01:10|1820.07|1807.07|1819.99|1806.99|1820.68|1807.68|1819.52|1806.52|33
1624374080000|2021-06-22 15:01:20|1820|1807|1818.91|1805.91|1820|1807|1818.77|1805.77|38
1624374090000|2021-06-22 15:01:30|1818.85|1805.85|1815.95|1802.95|1819.38|1806.38|1815.95|1802.95|34
1624374100000|2021-06-22 15:01:40|1816.42|1803.42|1815.94|1802.94|1816.42|1803.42|1814.94|1801.94|37
1624374110000|2021-06-22 15:01:50|1815.59|1802.59|1812.22|1799.22|1815.63|1802.63|1812.05|1799.05|39
1624374120000|2021-06-22 15:02:00|1812.74|1799.74|1812.36|1799.36|1814.23|1801.23|1812.34|1799.34|37
1624374130000|2021-06-22 15:02:10|1812.66|1799.66|1812.51|1799.51|1813.7|1800.7|1812.51|1799.51|36
1624374140000|2021-06-22 15:02:20|1812.45|1799.45|1811.51|1798.51|1812.58|1799.58|1811.37|1798.37|32
1624374150000|2021-06-22 15:02:30|1811.37|1798.37|1809.56|1796.56|1811.37|1798.37|1809.56|1796.56|37
1624374160000|2021-06-22 15:02:40|1809.58|1796.58|1810.33|1797.33|1811.18|1798.18|1809.42|1796.42|38
1624374170000|2021-06-22 15:02:50|1810.36|1797.36|1807.18|1794.18|1810.36|1797.36|1806.8|1793.8|36
1624374180000|2021-06-22 15:03:00|1807.2|1794.2|1807.46|1794.46|1807.68|1794.68|1806.83|1793.83|39
1624374190000|2021-06-22 15:03:10|1807.63|1794.63|1805.83|1792.83|1807.68|1794.68|1805.38|1792.38|36
1624374200000|2021-06-22 15:03:20|1805.8|1792.8|1808.11|1795.11|1808.48|1795.48|1804.78|1791.78|39
1624374210000|2021-06-22 15:03:30|1808.13|1795.13|1807.41|1794.41|1808.67|1795.67|1807.35|1794.35|38
1624374220000|2021-06-22 15:03:40|1807.52|1794.52|1807.21|1794.21|1807.73|1794.73|1806.93|1793.93|37
1624374230000|2021-06-22 15:03:50|1806.92|1793.92|1806.62|1793.62|1806.92|1793.92|1805.44|1792.44|37
1624374240000|2021-06-22 15:04:00|1806.63|1793.63|1806.54|1793.54|1806.69|1793.69|1806.25|1793.25|37
1624374250000|2021-06-22 15:04:10|1806.49|1793.49|1807.18|1794.18|1807.83|1794.83|1806.48|1793.48|30
1624374260000|2021-06-22 15:04:20|1807.26|1794.26|1806.23|1793.23|1807.26|1794.26|1805.83|1792.83|38
1624374270000|2021-06-22 15:04:30|1806.2|1793.2|1806.84|1793.84|1806.97|1793.97|1805.98|1792.98|34
1624374280000|2021-06-22 15:04:40|1806.68|1793.68|1806.52|1793.52|1807|1794|1806.28|1793.28|33
1624374290000|2021-06-22 15:04:50|1806.44|1793.44|1807.21|1794.21|1807.62|1794.62|1806.03|1793.03|36
1624374300000|2021-06-22 15:05:00|1807.32|1794.32|1807.73|1794.73|1807.73|1794.73|1806.7|1793.7|28
1624374310000|2021-06-22 15:05:10|1807.83|1794.83|1812.55|1799.55|1812.77|1799.77|1806.9|1793.9|33
1624374320000|2021-06-22 15:05:20|1812.74|1799.74|1811.36|1798.36|1812.74|1799.74|1810.67|1797.67|38
1624374330000|2021-06-22 15:05:30|1811.39|1798.39|1813.87|1800.87|1813.87|1800.87|1811.39|1798.39|39
1624374340000|2021-06-22 15:05:40|1813.79|1800.79|1815.03|1802.03|1815.73|1802.73|1813.78|1800.78|32
1624374350000|2021-06-22 15:05:50|1815.02|1802.02|1814.65|1801.65|1815.37|1802.37|1814.46|1801.46|35
1624374360000|2021-06-22 15:06:00|1814.64|1801.64|1813.24|1800.24|1816.43|1803.43|1813.24|1800.24|28
1624374370000|2021-06-22 15:06:10|1812.53|1799.53|1812.18|1799.18|1813.14|1800.14|1811.5|1798.5|36
1624374380000|2021-06-22 15:06:20|1812.64|1799.64|1814.36|1801.36|1814.65|1801.65|1812.64|1799.64|40
1624374390000|2021-06-22 15:06:30|1814.47|1801.47|1813.49|1800.49|1815|1802|1813.28|1800.28|37
1624374400000|2021-06-22 15:06:40|1813.66|1800.66|1811.99|1798.99|1813.66|1800.66|1811.67|1798.67|35
1624374410000|2021-06-22 15:06:50|1811.92|1798.92|1812.48|1799.48|1812.83|1799.83|1811.34|1798.34|35
1624374420000|2021-06-22 15:07:00|1812.49|1799.49|1812.94|1799.94|1814.18|1801.18|1812.48|1799.48|37
1624374430000|2021-06-22 15:07:10|1812.86|1799.86|1811.8|1798.8|1813.19|1800.19|1811.78|1798.78|38
1624374440000|2021-06-22 15:07:20|1811.92|1798.92|1809.73|1796.73|1812.07|1799.07|1809.21|1796.21|35
1624374450000|2021-06-22 15:07:30|1809.52|1796.52|1810.21|1797.21|1810.23|1797.23|1809.13|1796.13|40
1624374460000|2021-06-22 15:07:40|1810.26|1797.26|1812.39|1799.39|1812.89|1799.89|1810.17|1797.17|30
1624374470000|2021-06-22 15:07:50|1812.35|1799.35|1812.04|1799.04|1812.46|1799.46|1811.09|1798.09|31
1624374480000|2021-06-22 15:08:00|1812.11|1799.11|1812.79|1799.79|1812.79|1799.79|1810.97|1797.97|27
1624374490000|2021-06-22 15:08:10|1812.81|1799.81|1815.9|1802.9|1815.92|1802.92|1812.63|1799.63|30
1624374500000|2021-06-22 15:08:20|1815.96|1802.96|1815.54|1802.54|1817.71|1804.71|1814.87|1801.87|38
1624374510000|2021-06-22 15:08:30|1815.3|1802.3|1814.53|1801.53|1816.53|1803.53|1814.53|1801.53|37
1624374520000|2021-06-22 15:08:40|1814.46|1801.46|1815.31|1802.31|1815.31|1802.31|1813.85|1800.85|33
1624374530000|2021-06-22 15:08:50|1815.47|1802.47|1815.56|1802.56|1815.78|1802.78|1815.42|1802.42|34
1624374540000|2021-06-22 15:09:00|1815.53|1802.53|1816.1|1803.1|1816.11|1803.11|1815.06|1802.06|27
1624374550000|2021-06-22 15:09:10|1816.13|1803.13|1817.24|1804.24|1819.57|1806.57|1816.13|1803.13|33
1624374560000|2021-06-22 15:09:20|1817.5|1804.5|1821.14|1808.14|1821.63|1808.63|1817.5|1804.5|30
1624374570000|2021-06-22 15:09:30|1820.75|1807.75|1822.43|1809.43|1823.94|1810.94|1820.43|1807.43|28
1624374580000|2021-06-22 15:09:40|1823.61|1810.61|1828.09|1815.09|1828.09|1815.09|1823.48|1810.48|32
1624374590000|2021-06-22 15:09:50|1827.94|1814.94|1831.31|1818.31|1831.39|1818.39|1827.9|1814.9|39
1624374600000|2021-06-22 15:10:00|1831.32|1818.32|1831.57|1818.57|1834.43|1821.43|1830.62|1817.62|40
1624374610000|2021-06-22 15:10:10|1831.71|1818.71|1832.39|1819.39|1832.39|1819.39|1831.22|1818.22|39
1624374620000|2021-06-22 15:10:20|1832.47|1819.47|1842.22|1829.22|1842.75|1829.75|1832.45|1819.45|39
1624374630000|2021-06-22 15:10:30|1842.05|1829.05|1836.96|1823.96|1842.63|1829.63|1836.96|1823.96|40
1624374640000|2021-06-22 15:10:40|1837.88|1824.88|1836.15|1823.15|1839.56|1826.56|1836.15|1823.15|39
1624374650000|2021-06-22 15:10:50|1835.98|1822.98|1835.43|1822.43|1837.05|1824.05|1834.65|1821.65|40
1624374660000|2021-06-22 15:11:00|1835.32|1822.32|1834.97|1821.97|1836.53|1823.53|1834.97|1821.97|39
1624374670000|2021-06-22 15:11:10|1834.94|1821.94|1832.77|1819.77|1835.13|1822.13|1832.77|1819.77|38
1624374680000|2021-06-22 15:11:20|1834.26|1821.26|1833.78|1820.78|1835.49|1822.49|1830.75|1817.75|35
1624374690000|2021-06-22 15:11:30|1833.84|1820.84|1836.64|1823.64|1837.03|1824.03|1833.84|1820.84|34
1624374700000|2021-06-22 15:11:40|1836.49|1823.49|1837.67|1824.67|1837.67|1824.67|1834.73|1821.73|37
1624374710000|2021-06-22 15:11:50|1837.39|1824.39|1840.54|1827.54|1840.63|1827.63|1837.21|1824.21|38
1624374720000|2021-06-22 15:12:00|1840.56|1827.56|1839.4|1826.4|1841.58|1828.58|1839|1826|37
1624374730000|2021-06-22 15:12:10|1839.7|1826.7|1838.48|1825.48|1840.49|1827.49|1838.41|1825.41|40
1624374740000|2021-06-22 15:12:20|1838.21|1825.21|1838.47|1825.47|1838.51|1825.51|1836.63|1823.63|40
1624374750000|2021-06-22 15:12:30|1838.46|1825.46|1840.07|1827.07|1841.12|1828.12|1838.46|1825.46|37
1624374760000|2021-06-22 15:12:40|1840.18|1827.18|1839.12|1826.12|1840.38|1827.38|1839.05|1826.05|34
1624374770000|2021-06-22 15:12:50|1839.14|1826.14|1839.16|1826.16|1840.92|1827.92|1839.11|1826.11|37
1624374780000|2021-06-22 15:13:00|1838.93|1825.93|1834.8|1821.8|1838.98|1825.98|1834.8|1821.8|39
1624374790000|2021-06-22 15:13:10|1834.77|1821.77|1837.72|1824.72|1837.77|1824.77|1834.23|1821.23|37
1624374800000|2021-06-22 15:13:20|1837.6|1824.6|1833.93|1820.93|1837.6|1824.6|1833.8|1820.8|39
1624374810000|2021-06-22 15:13:30|1833.86|1820.86|1832.69|1819.69|1834.9|1821.9|1832.69|1819.69|37
1624374820000|2021-06-22 15:13:40|1832.83|1819.83|1833.51|1820.51|1836.33|1823.33|1832.83|1819.83|39
1624374830000|2021-06-22 15:13:50|1833.65|1820.65|1833.12|1820.12|1834.16|1821.16|1831.35|1818.35|38
1624374840000|2021-06-22 15:14:00|1833.45|1820.45|1831.06|1818.06|1833.45|1820.45|1831.04|1818.04|38
1624374850000|2021-06-22 15:14:10|1830.94|1817.94|1829.92|1816.92|1831.09|1818.09|1829.05|1816.05|39
1624374860000|2021-06-22 15:14:20|1829.89|1816.89|1830.59|1817.59|1830.89|1817.89|1829.87|1816.87|37
1624374870000|2021-06-22 15:14:30|1830.11|1817.11|1828.75|1815.75|1830.11|1817.11|1828.33|1815.33|40
1624374880000|2021-06-22 15:14:40|1828.94|1815.94|1828.44|1815.44|1829.36|1816.36|1828.05|1815.05|36
1624374890000|2021-06-22 15:14:50|1828.47|1815.47|1827.51|1814.51|1828.47|1815.47|1826.8|1813.8|39
1624374900000|2021-06-22 15:15:00|1827.08|1814.08|1827.44|1814.44|1828.66|1815.66|1826.48|1813.48|37
1624374910000|2021-06-22 15:15:10|1827.45|1814.45|1828.41|1815.41|1828.63|1815.63|1827.45|1814.45|35
1624374920000|2021-06-22 15:15:20|1828.23|1815.23|1824.85|1811.85|1828.25|1815.25|1824.71|1811.71|34
1624374930000|2021-06-22 15:15:30|1824.54|1811.54|1823.62|1810.62|1825.3|1812.3|1821.73|1808.73|39
1624374940000|2021-06-22 15:15:40|1823.64|1810.64|1820.45|1807.45|1823.64|1810.64|1820.27|1807.27|40
1624374950000|2021-06-22 15:15:50|1820.25|1807.25|1820.77|1807.77|1821.65|1808.65|1820.08|1807.08|37
1624374960000|2021-06-22 15:16:00|1820.78|1807.78|1824.13|1811.13|1824.13|1811.13|1820.78|1807.78|35
1624374970000|2021-06-22 15:16:10|1824.31|1811.31|1825.58|1812.58|1826.72|1813.72|1824.16|1811.16|38
1624374980000|2021-06-22 15:16:20|1826.12|1813.12|1824.25|1811.25|1826.54|1813.54|1824.25|1811.25|26
1624374990000|2021-06-22 15:16:30|1824.23|1811.23|1824.2|1811.2|1826.07|1813.07|1824.12|1811.12|30
1624375000000|2021-06-22 15:16:40|1824.55|1811.55|1823.3|1810.3|1824.66|1811.66|1822.98|1809.98|38
1624375010000|2021-06-22 15:16:50|1823.35|1810.35|1825.46|1812.46|1826.13|1813.13|1823.35|1810.35|36
1624375020000|2021-06-22 15:17:00|1826.19|1813.19|1824.74|1811.74|1826.19|1813.19|1823.94|1810.94|37
1624375030000|2021-06-22 15:17:10|1824.73|1811.73|1824.57|1811.57|1824.89|1811.89|1823.57|1810.57|36
1624375040000|2021-06-22 15:17:20|1824.63|1811.63|1828.22|1815.22|1829.37|1816.37|1824.63|1811.63|38
1624375050000|2021-06-22 15:17:30|1828.27|1815.27|1831.13|1818.13|1831.45|1818.45|1827.61|1814.61|39
1624375060000|2021-06-22 15:17:40|1831.06|1818.06|1831.55|1818.55|1834.41|1821.41|1831.06|1818.06|40
1624375070000|2021-06-22 15:17:50|1831.66|1818.66|1830.59|1817.59|1832.04|1819.04|1829.72|1816.72|37
1624375080000|2021-06-22 15:18:00|1830.66|1817.66|1829.1|1816.1|1830.77|1817.77|1829.09|1816.09|32
1624375090000|2021-06-22 15:18:10|1829.05|1816.05|1831.43|1818.43|1831.71|1818.71|1829.02|1816.02|35
1624375100000|2021-06-22 15:18:20|1831.46|1818.46|1831.11|1818.11|1834.03|1821.03|1831.11|1818.11|40
1624375110000|2021-06-22 15:18:30|1830.72|1817.72|1831.49|1818.49|1832.13|1819.13|1830.12|1817.12|36
1624375120000|2021-06-22 15:18:40|1831.34|1818.34|1833.51|1820.51|1834.78|1821.78|1831.34|1818.34|39
1624375130000|2021-06-22 15:18:50|1833.79|1820.79|1836.72|1823.72|1836.72|1823.72|1833.79|1820.79|38
1624375140000|2021-06-22 15:19:00|1836.81|1823.81|1836.99|1823.99|1837.25|1824.25|1835.54|1822.54|35
1624375150000|2021-06-22 15:19:10|1837.42|1824.42|1837.78|1824.78|1839.17|1826.17|1837.08|1824.08|39
1624375160000|2021-06-22 15:19:20|1837.83|1824.83|1838.64|1825.64|1838.76|1825.76|1837.42|1824.42|37
1624375170000|2021-06-22 15:19:30|1838.47|1825.47|1839.28|1826.28|1840.49|1827.49|1837.71|1824.71|36
1624375180000|2021-06-22 15:19:40|1839.26|1826.26|1839.41|1826.41|1840.25|1827.25|1838.45|1825.45|34
1624375190000|2021-06-22 15:19:50|1838.8|1825.8|1842.02|1829.02|1842.02|1829.02|1838.78|1825.78|39
1624375200000|2021-06-22 15:20:00|1841.95|1828.95|1838.11|1825.11|1842.01|1829.01|1838.11|1825.11|38
1624375210000|2021-06-22 15:20:10|1838.17|1825.17|1837.53|1824.53|1838.83|1825.83|1837.53|1824.53|30
1624375220000|2021-06-22 15:20:20|1837.51|1824.51|1840.17|1827.17|1841.1|1828.1|1837.51|1824.51|35
1624375230000|2021-06-22 15:20:30|1839.86|1826.86|1838.85|1825.85|1839.86|1826.86|1837.43|1824.43|38
1624375240000|2021-06-22 15:20:40|1839.1|1826.1|1840.17|1827.17|1840.84|1827.84|1839.1|1826.1|37
1624375250000|2021-06-22 15:20:50|1839.68|1826.68|1840.58|1827.58|1840.58|1827.58|1839.66|1826.66|35
1624375260000|2021-06-22 15:21:00|1840.59|1827.59|1844.25|1831.25|1844.45|1831.45|1839.97|1826.97|35
1624375270000|2021-06-22 15:21:10|1844.29|1831.29|1841.28|1828.28|1844.29|1831.29|1840.72|1827.72|39
1624375280000|2021-06-22 15:21:20|1841.08|1828.08|1843.58|1830.58|1844|1831|1841.08|1828.08|38
1624375290000|2021-06-22 15:21:30|1843.22|1830.22|1844.31|1831.31|1844.31|1831.31|1842.66|1829.66|39
1624375300000|2021-06-22 15:21:40|1844.35|1831.35|1843.8|1830.8|1844.37|1831.37|1842.88|1829.88|32
1624375310000|2021-06-22 15:21:50|1843.52|1830.52|1842.11|1829.11|1843.59|1830.59|1842.02|1829.02|38
1624375320000|2021-06-22 15:22:00|1842.02|1829.02|1841.31|1828.31|1842.34|1829.34|1840.87|1827.87|40
1624375330000|2021-06-22 15:22:10|1841.38|1828.38|1840.95|1827.95|1841.71|1828.71|1840.89|1827.89|34
1624375340000|2021-06-22 15:22:20|1840.1|1827.1|1839.17|1826.17|1840.12|1827.12|1836.96|1823.96|39
1624375350000|2021-06-22 15:22:30|1839.33|1826.33|1839.76|1826.76|1841.69|1828.69|1838.34|1825.34|37
1624375360000|2021-06-22 15:22:40|1840|1827|1841.8|1828.8|1843.45|1830.45|1840|1827|38
1624375370000|2021-06-22 15:22:50|1841.23|1828.23|1839.95|1826.95|1841.23|1828.23|1839.57|1826.57|37
1624375380000|2021-06-22 15:23:00|1839.91|1826.91|1839.26|1826.26|1839.91|1826.91|1839.18|1826.18|28
1624375390000|2021-06-22 15:23:10|1839.31|1826.31|1839.65|1826.65|1839.71|1826.71|1838.64|1825.64|37
1624375400000|2021-06-22 15:23:20|1839.32|1826.32|1838.62|1825.62|1839.44|1826.44|1838.31|1825.31|33
1624375410000|2021-06-22 15:23:30|1838.7|1825.7|1835.98|1822.98|1839.16|1826.16|1835.98|1822.98|38
1624375420000|2021-06-22 15:23:40|1836.29|1823.29|1836.34|1823.34|1837.82|1824.82|1834.99|1821.99|40
1624375430000|2021-06-22 15:23:50|1836.58|1823.58|1835.06|1822.06|1838.44|1825.44|1835.06|1822.06|37
1624375440000|2021-06-22 15:24:00|1835.26|1822.26|1840.12|1827.12|1840.12|1827.12|1835.26|1822.26|39
1624375450000|2021-06-22 15:24:10|1840.3|1827.3|1840.62|1827.62|1842.03|1829.03|1839.65|1826.65|39
1624375460000|2021-06-22 15:24:20|1840.46|1827.46|1839.81|1826.81|1841.31|1828.31|1838.37|1825.37|33
1624375470000|2021-06-22 15:24:30|1839.8|1826.8|1841.59|1828.59|1842.23|1829.23|1839.8|1826.8|37
1624375480000|2021-06-22 15:24:40|1841.33|1828.33|1840.98|1827.98|1841.33|1828.33|1839.05|1826.05|38
1624375490000|2021-06-22 15:24:50|1840.99|1827.99|1843.84|1830.84|1844.09|1831.09|1840.99|1827.99|35
1624375500000|2021-06-22 15:25:00|1844.22|1831.22|1842.01|1829.01|1845.02|1832.02|1841.99|1828.99|39
1624375510000|2021-06-22 15:25:10|1841.78|1828.78|1842.33|1829.33|1842.86|1829.86|1839.32|1826.32|36
1624375520000|2021-06-22 15:25:20|1842.68|1829.68|1841.71|1828.71|1842.9|1829.9|1840.35|1827.35|39
1624375530000|2021-06-22 15:25:30|1841.63|1828.63|1843.87|1830.87|1844.83|1831.83|1841.63|1828.63|39
1624375540000|2021-06-22 15:25:40|1844.28|1831.28|1847.26|1834.26|1847.46|1834.46|1844.09|1831.09|40
1624375550000|2021-06-22 15:25:50|1847.44|1834.44|1847.52|1834.52|1848.36|1835.36|1847.12|1834.12|38
1624375560000|2021-06-22 15:26:00|1847.49|1834.49|1849.08|1836.08|1849.08|1836.08|1846.8|1833.8|36
1624375570000|2021-06-22 15:26:10|1849.37|1836.37|1854.35|1841.35|1854.35|1841.35|1849.36|1836.36|38
1624375580000|2021-06-22 15:26:20|1855.13|1842.13|1857.18|1844.18|1857.44|1844.44|1854.97|1841.97|35
1624375590000|2021-06-22 15:26:30|1857.39|1844.39|1864.53|1851.53|1865.29|1852.29|1857.39|1844.39|38
1624375600000|2021-06-22 15:26:40|1864.85|1851.85|1859.41|1846.41|1864.85|1851.85|1859.41|1846.41|40
1624375610000|2021-06-22 15:26:50|1859.08|1846.08|1861.6|1848.6|1863.75|1850.75|1859.08|1846.08|40
1624375620000|2021-06-22 15:27:00|1861.83|1848.83|1862.21|1849.21|1863.88|1850.88|1861.03|1848.03|39
1624375630000|2021-06-22 15:27:10|1862.22|1849.22|1859.69|1846.69|1862.22|1849.22|1859.65|1846.65|38
1624375640000|2021-06-22 15:27:20|1859.51|1846.51|1860.5|1847.5|1860.63|1847.63|1859.51|1846.51|40
1624375650000|2021-06-22 15:27:30|1860.56|1847.56|1860.97|1847.97|1862.28|1849.28|1860.02|1847.02|35
1624375660000|2021-06-22 15:27:40|1860.72|1847.72|1860.92|1847.92|1861.59|1848.59|1859.85|1846.85|37
1624375670000|2021-06-22 15:27:50|1861.05|1848.05|1860.37|1847.37|1862.74|1849.74|1860.23|1847.23|38
1624375680000|2021-06-22 15:28:00|1860.38|1847.38|1861.38|1848.38|1862.08|1849.08|1860.32|1847.32|40
1624375690000|2021-06-22 15:28:10|1861.33|1848.33|1857.56|1844.56|1861.33|1848.33|1856.96|1843.96|39
1624375700000|2021-06-22 15:28:20|1857.79|1844.79|1858.7|1845.7|1860.36|1847.36|1857.79|1844.79|39
1624375710000|2021-06-22 15:28:30|1858.66|1845.66|1859.16|1846.16|1859.61|1846.61|1857.26|1844.26|38
1624375720000|2021-06-22 15:28:40|1859.19|1846.19|1857.84|1844.84|1859.22|1846.22|1857.81|1844.81|38
1624375730000|2021-06-22 15:28:50|1857.92|1844.92|1858.37|1845.37|1859.03|1846.03|1856.6|1843.6|38
1624375740000|2021-06-22 15:29:00|1858.42|1845.42|1858.62|1845.62|1858.94|1845.94|1857.78|1844.78|40
1624375750000|2021-06-22 15:29:10|1858.63|1845.63|1856.22|1843.22|1858.7|1845.7|1856.2|1843.2|40
1624375760000|2021-06-22 15:29:20|1856.18|1843.18|1856.68|1843.68|1856.97|1843.97|1856.06|1843.06|35
1624375770000|2021-06-22 15:29:30|1856.78|1843.78|1859.26|1846.26|1859.26|1846.26|1856.76|1843.76|37
1624375780000|2021-06-22 15:29:40|1859.3|1846.3|1857.93|1844.93|1860.72|1847.72|1857.93|1844.93|35
1624375790000|2021-06-22 15:29:50|1857.89|1844.89|1858.68|1845.68|1859.59|1846.59|1857.8|1844.8|37
1624375800000|2021-06-22 15:30:00|1858.72|1845.72|1858.17|1845.17|1859.61|1846.61|1858.17|1845.17|39
1624375810000|2021-06-22 15:30:10|1858.13|1845.13|1858.83|1845.83|1858.86|1845.86|1856.32|1843.32|31
1624375820000|2021-06-22 15:30:20|1859.03|1846.03|1859.14|1846.14|1860.47|1847.47|1858.91|1845.91|39
1624375830000|2021-06-22 15:30:30|1859.15|1846.15|1861.49|1848.49|1861.49|1848.49|1858.77|1845.77|37
1624375840000|2021-06-22 15:30:40|1861.29|1848.29|1866.17|1853.17|1866.41|1853.41|1861.29|1848.29|39
1624375850000|2021-06-22 15:30:50|1866.38|1853.38|1864.86|1851.86|1867.36|1854.36|1864.13|1851.13|39
1624375860000|2021-06-22 15:31:00|1865.42|1852.42|1872.78|1859.78|1872.78|1859.78|1865.15|1852.15|39
1624375870000|2021-06-22 15:31:10|1872.64|1859.64|1881.76|1868.76|1882.24|1869.24|1872.59|1859.59|40
1624375880000|2021-06-22 15:31:20|1881.38|1868.38|1878.35|1865.35|1881.55|1868.55|1878.21|1865.21|39
1624375890000|2021-06-22 15:31:30|1878.08|1865.08|1877.23|1864.23|1878.88|1865.88|1876.64|1863.64|40
1624375900000|2021-06-22 15:31:40|1877.18|1864.18|1876.63|1863.63|1877.43|1864.43|1875.81|1862.81|35
1624375910000|2021-06-22 15:31:50|1876.83|1863.83|1876.07|1863.07|1877.62|1864.62|1876|1863|38
1624375920000|2021-06-22 15:32:00|1876.06|1863.06|1876.61|1863.61|1878.23|1865.23|1876.06|1863.06|37
1624375930000|2021-06-22 15:32:10|1876.62|1863.62|1876.3|1863.3|1876.63|1863.63|1874.93|1861.93|38
1624375940000|2021-06-22 15:32:20|1875.98|1862.98|1876.44|1863.44|1876.58|1863.58|1875.77|1862.77|36
1624375950000|2021-06-22 15:32:30|1876.4|1863.4|1875.18|1862.18|1876.4|1863.4|1874.61|1861.61|39
1624375960000|2021-06-22 15:32:40|1875.24|1862.24|1877.36|1864.36|1877.59|1864.59|1874.69|1861.69|40
1624375970000|2021-06-22 15:32:50|1877.27|1864.27|1879.47|1866.47|1879.75|1866.75|1875.92|1862.92|40
1624375980000|2021-06-22 15:33:00|1879.54|1866.54|1878.66|1865.66|1880.05|1867.05|1878.32|1865.32|37
1624375990000|2021-06-22 15:33:10|1878.79|1865.79|1879.15|1866.15|1879.78|1866.78|1877.81|1864.81|37
1624376000000|2021-06-22 15:33:20|1879.17|1866.17|1878.74|1865.74|1879.86|1866.86|1878.68|1865.68|39
1624376010000|2021-06-22 15:33:30|1878.73|1865.73|1879.54|1866.54|1879.64|1866.64|1876.86|1863.86|36
1624376020000|2021-06-22 15:33:40|1879.6|1866.6|1880.54|1867.54|1880.88|1867.88|1878.45|1865.45|39
1624376030000|2021-06-22 15:33:50|1880.9|1867.9|1883.57|1870.57|1883.71|1870.71|1880.57|1867.57|38
1624376040000|2021-06-22 15:34:00|1884.28|1871.28|1882.8|1869.8|1886.02|1873.02|1881.76|1868.76|38
1624376050000|2021-06-22 15:34:10|1882.5|1869.5|1886.11|1873.11|1886.17|1873.17|1882.5|1869.5|39
1624376060000|2021-06-22 15:34:20|1885.38|1872.38|1889.96|1876.96|1889.96|1876.96|1885.25|1872.25|37
1624376070000|2021-06-22 15:34:30|1891.23|1878.23|1895.15|1882.15|1895.22|1882.22|1891.06|1878.06|35
1624376080000|2021-06-22 15:34:40|1895.16|1882.16|1891.29|1878.29|1895.91|1882.91|1890.78|1877.78|36
1624376090000|2021-06-22 15:34:50|1890.48|1877.48|1892.48|1879.48|1892.77|1879.77|1889.72|1876.72|39
1624376100000|2021-06-22 15:35:00|1891.53|1878.53|1888.71|1875.71|1891.8|1878.8|1888.49|1875.49|38
1624376110000|2021-06-22 15:35:10|1888.46|1875.46|1886.67|1873.67|1888.94|1875.94|1886.39|1873.39|40
1624376120000|2021-06-22 15:35:20|1886.77|1873.77|1887.17|1874.17|1888.2|1875.2|1886.3|1873.3|39
1624376130000|2021-06-22 15:35:30|1886.94|1873.94|1879.93|1866.93|1886.99|1873.99|1879.62|1866.62|40
1624376140000|2021-06-22 15:35:40|1880.08|1867.08|1881.13|1868.13|1881.27|1868.27|1878.29|1865.29|38
1624376150000|2021-06-22 15:35:50|1881.74|1868.74|1882.84|1869.84|1884.08|1871.08|1881.21|1868.21|36
1624376160000|2021-06-22 15:36:00|1882.92|1869.92|1886.39|1873.39|1886.54|1873.54|1882.76|1869.76|32
1624376170000|2021-06-22 15:36:10|1886.49|1873.49|1884.23|1871.23|1886.49|1873.49|1883.35|1870.35|37
1624376180000|2021-06-22 15:36:20|1884.14|1871.14|1884.17|1871.17|1884.83|1871.83|1882.75|1869.75|36
1624376190000|2021-06-22 15:36:30|1884.18|1871.18|1882.56|1869.56|1884.19|1871.19|1882.03|1869.03|38
1624376200000|2021-06-22 15:36:40|1882.4|1869.4|1880.63|1867.63|1882.4|1869.4|1880.63|1867.63|36
1624376210000|2021-06-22 15:36:50|1880.99|1867.99|1879.29|1866.29|1880.99|1867.99|1878.4|1865.4|38
1624376220000|2021-06-22 15:37:00|1878.78|1865.78|1878.6|1865.6|1879.02|1866.02|1877.25|1864.25|37
1624376230000|2021-06-22 15:37:10|1878.66|1865.66|1881.3|1868.3|1881.3|1868.3|1877.5|1864.5|39
1624376240000|2021-06-22 15:37:20|1881.72|1868.72|1880.84|1867.84|1883.49|1870.49|1880.84|1867.84|35
1624376250000|2021-06-22 15:37:30|1880.67|1867.67|1878.34|1865.34|1880.67|1867.67|1878.34|1865.34|34
1624376260000|2021-06-22 15:37:40|1878.22|1865.22|1879.54|1866.54|1879.92|1866.92|1878.03|1865.03|38
1624376270000|2021-06-22 15:37:50|1879.68|1866.68|1879.49|1866.49|1880.39|1867.39|1879.2|1866.2|34
1624376280000|2021-06-22 15:38:00|1879.32|1866.32|1881.19|1868.19|1881.19|1868.19|1879.17|1866.17|32
1624376290000|2021-06-22 15:38:10|1881.16|1868.16|1875.26|1862.26|1881.16|1868.16|1875.26|1862.26|37
1624376300000|2021-06-22 15:38:20|1875.27|1862.27|1874.5|1861.5|1875.59|1862.59|1874.23|1861.23|34
1624376310000|2021-06-22 15:38:30|1874.76|1861.76|1875.02|1862.02|1875.02|1862.02|1871.79|1858.79|39
1624376320000|2021-06-22 15:38:40|1875.01|1862.01|1871.03|1858.03|1875.16|1862.16|1870.92|1857.92|39
1624376330000|2021-06-22 15:38:50|1871.07|1858.07|1871.52|1858.52|1872.28|1859.28|1870.67|1857.67|38
1624376340000|2021-06-22 15:39:00|1871.1|1858.1|1869.78|1856.78|1871.1|1858.1|1869.26|1856.26|38
1624376350000|2021-06-22 15:39:10|1869.75|1856.75|1868.93|1855.93|1869.75|1856.75|1868.93|1855.93|37
1624376360000|2021-06-22 15:39:20|1868.48|1855.48|1867.61|1854.61|1869.76|1856.76|1867.38|1854.38|39
1624376370000|2021-06-22 15:39:30|1867.34|1854.34|1864.78|1851.78|1867.37|1854.37|1864.49|1851.49|39
1624376380000|2021-06-22 15:39:40|1864.81|1851.81|1862.27|1849.27|1864.81|1851.81|1862.06|1849.06|36
1624376390000|2021-06-22 15:39:50|1862.83|1849.83|1864.81|1851.81|1864.81|1851.81|1862.33|1849.33|39
1624376400000|2021-06-22 15:40:00|1864.82|1851.82|1864.63|1851.63|1864.82|1851.82|1864.24|1851.24|30
1624376410000|2021-06-22 15:40:10|1864.89|1851.89|1864.77|1851.77|1866.93|1853.93|1864.3|1851.3|36
1624376420000|2021-06-22 15:40:20|1864.83|1851.83|1864.21|1851.21|1865.29|1852.29|1864.19|1851.19|35
1624376430000|2021-06-22 15:40:30|1864.18|1851.18|1864.33|1851.33|1864.58|1851.58|1863.7|1850.7|37
1624376440000|2021-06-22 15:40:40|1864.09|1851.09|1868.67|1855.67|1868.77|1855.77|1863.74|1850.74|40
1624376450000|2021-06-22 15:40:50|1868.77|1855.77|1870.35|1857.35|1871.5|1858.5|1868.77|1855.77|38
1624376460000|2021-06-22 15:41:00|1869.98|1856.98|1875.25|1862.25|1875.34|1862.34|1869.9|1856.9|40
1624376470000|2021-06-22 15:41:10|1874.85|1861.85|1873.18|1860.18|1875.49|1862.49|1872.57|1859.57|38
1624376480000|2021-06-22 15:41:20|1873.92|1860.92|1877.46|1864.46|1877.71|1864.71|1873.82|1860.82|39
1624376490000|2021-06-22 15:41:30|1877.34|1864.34|1876.57|1863.57|1877.34|1864.34|1874.96|1861.96|39
1624376500000|2021-06-22 15:41:40|1876.36|1863.36|1876|1863|1876.48|1863.48|1875.62|1862.62|37
1624376510000|2021-06-22 15:41:50|1875.97|1862.97|1872.98|1859.98|1875.97|1862.97|1872.21|1859.21|33
1624376520000|2021-06-22 15:42:00|1872.67|1859.67|1869.05|1856.05|1872.67|1859.67|1869.03|1856.03|40
1624376530000|2021-06-22 15:42:10|1868.98|1855.98|1869.17|1856.17|1870.08|1857.08|1867.39|1854.39|38
1624376540000|2021-06-22 15:42:20|1869.53|1856.53|1864.27|1851.27|1869.73|1856.73|1864.18|1851.18|40
1624376550000|2021-06-22 15:42:30|1864.1|1851.1|1862.18|1849.18|1864.19|1851.19|1861.79|1848.79|38
1624376560000|2021-06-22 15:42:40|1862.25|1849.25|1863.52|1850.52|1864.41|1851.41|1862.18|1849.18|38
1624376570000|2021-06-22 15:42:50|1863.49|1850.49|1865.65|1852.65|1865.73|1852.73|1863.49|1850.49|40
1624376580000|2021-06-22 15:43:00|1865.62|1852.62|1864.35|1851.35|1865.62|1852.62|1863.38|1850.38|38
1624376590000|2021-06-22 15:43:10|1864.33|1851.33|1863.8|1850.8|1864.75|1851.75|1863.42|1850.42|38
1624376600000|2021-06-22 15:43:20|1863.96|1850.96|1863.71|1850.71|1864.49|1851.49|1863.71|1850.71|28
1624376610000|2021-06-22 15:43:30|1863.6|1850.6|1865.94|1852.94|1865.94|1852.94|1863.43|1850.43|35
1624376620000|2021-06-22 15:43:40|1865.78|1852.78|1864.37|1851.37|1866.75|1853.75|1864.37|1851.37|36
1624376630000|2021-06-22 15:43:50|1864.01|1851.01|1863.78|1850.78|1864.15|1851.15|1863.48|1850.48|28
1624376640000|2021-06-22 15:44:00|1863.86|1850.86|1863.7|1850.7|1864.31|1851.31|1863.39|1850.39|35
1624376650000|2021-06-22 15:44:10|1863.64|1850.64|1863.75|1850.75|1864.03|1851.03|1862.97|1849.97|35
1624376660000|2021-06-22 15:44:20|1863.78|1850.78|1866.36|1853.36|1866.81|1853.81|1863.69|1850.69|31
1624376670000|2021-06-22 15:44:30|1866.26|1853.26|1868.81|1855.81|1868.81|1855.81|1866.24|1853.24|37
1624376680000|2021-06-22 15:44:40|1869.3|1856.3|1867.06|1854.06|1869.37|1856.37|1866.38|1853.38|38
1624376690000|2021-06-22 15:44:50|1867.09|1854.09|1864.93|1851.93|1867.09|1854.09|1864.29|1851.29|34
1624376700000|2021-06-22 15:45:00|1865.15|1852.15|1866.46|1853.46|1866.67|1853.67|1865.15|1852.15|34
1624376710000|2021-06-22 15:45:10|1866.45|1853.45|1870.47|1857.47|1870.59|1857.59|1866.45|1853.45|33
1624376720000|2021-06-22 15:45:20|1870.41|1857.41|1870.24|1857.24|1870.44|1857.44|1868.64|1855.64|38
1624376730000|2021-06-22 15:45:30|1870.31|1857.31|1867.09|1854.09|1870.34|1857.34|1867.09|1854.09|36
1624376740000|2021-06-22 15:45:40|1866.97|1853.97|1866.51|1853.51|1868.04|1855.04|1866.01|1853.01|36
1624376750000|2021-06-22 15:45:50|1866.15|1853.15|1860.99|1847.99|1866.15|1853.15|1860.73|1847.73|39
1624376760000|2021-06-22 15:46:00|1861.35|1848.35|1860.03|1847.03|1861.35|1848.35|1859.3|1846.3|37
1624376770000|2021-06-22 15:46:10|1859.88|1846.88|1858.91|1845.91|1861.6|1848.6|1858.85|1845.85|37
1624376780000|2021-06-22 15:46:20|1858.96|1845.96|1857.49|1844.49|1858.96|1845.96|1856.29|1843.29|40
1624376790000|2021-06-22 15:46:30|1857.82|1844.82|1856.09|1843.09|1857.93|1844.93|1855.82|1842.82|37
1624376800000|2021-06-22 15:46:40|1856.54|1843.54|1855.49|1842.49|1856.84|1843.84|1855.44|1842.44|37
1624376810000|2021-06-22 15:46:50|1855.42|1842.42|1855.49|1842.49|1855.49|1842.49|1852.09|1839.09|32
1624376820000|2021-06-22 15:47:00|1855.64|1842.64|1855.84|1842.84|1856.09|1843.09|1854.79|1841.79|39
1624376830000|2021-06-22 15:47:10|1855.78|1842.78|1854.41|1841.41|1855.93|1842.93|1853.85|1840.85|37
1624376840000|2021-06-22 15:47:20|1854.44|1841.44|1854.29|1841.29|1854.55|1841.55|1853.78|1840.78|33
1624376850000|2021-06-22 15:47:30|1854.24|1841.24|1854.03|1841.03|1854.24|1841.24|1853.41|1840.41|36
1624376860000|2021-06-22 15:47:40|1854.04|1841.04|1853.35|1840.35|1854.53|1841.53|1853.18|1840.18|35
1624376870000|2021-06-22 15:47:50|1853.41|1840.41|1853.87|1840.87|1854.23|1841.23|1853.07|1840.07|32
1624376880000|2021-06-22 15:48:00|1853.68|1840.68|1854.34|1841.34|1854.34|1841.34|1853.43|1840.43|31
1624376890000|2021-06-22 15:48:10|1854.22|1841.22|1854.27|1841.27|1854.35|1841.35|1853.44|1840.44|17
1624376900000|2021-06-22 15:48:20|1854.18|1841.18|1855.26|1842.26|1855.26|1842.26|1854.07|1841.07|24
1624376910000|2021-06-22 15:48:30|1855.51|1842.51|1857.37|1844.37|1857.37|1844.37|1855.51|1842.51|34
1624376920000|2021-06-22 15:48:40|1857.42|1844.42|1856.92|1843.92|1857.42|1844.42|1856.22|1843.22|32
1624376930000|2021-06-22 15:48:50|1856.86|1843.86|1859.15|1846.15|1859.15|1846.15|1856.28|1843.28|35
1624376940000|2021-06-22 15:49:00|1859.08|1846.08|1861.48|1848.48|1862.39|1849.39|1859.07|1846.07|38
1624376950000|2021-06-22 15:49:10|1861.28|1848.28|1864.81|1851.81|1865.18|1852.18|1861.07|1848.07|38
1624376960000|2021-06-22 15:49:20|1864.56|1851.56|1866.86|1853.86|1866.86|1853.86|1863.95|1850.95|39
1624376970000|2021-06-22 15:49:30|1866.59|1853.59|1866.54|1853.54|1866.61|1853.61|1865.72|1852.72|40
1624376980000|2021-06-22 15:49:40|1866.71|1853.71|1868.22|1855.22|1870.31|1857.31|1866.51|1853.51|38
1624376990000|2021-06-22 15:49:50|1868.07|1855.07|1868.11|1855.11|1868.59|1855.59|1866.68|1853.68|38
1624377000000|2021-06-22 15:50:00|1867.97|1854.97|1870.95|1857.95|1870.95|1857.95|1867.53|1854.53|40
1624377010000|2021-06-22 15:50:10|1871.01|1858.01|1873.34|1860.34|1873.98|1860.98|1871.01|1858.01|40
1624377020000|2021-06-22 15:50:20|1873.14|1860.14|1874.14|1861.14|1875.3|1862.3|1872.82|1859.82|38
1624377030000|2021-06-22 15:50:30|1874.15|1861.15|1874.08|1861.08|1875|1862|1873.94|1860.94|33
1624377040000|2021-06-22 15:50:40|1874.04|1861.04|1874.62|1861.62|1874.71|1861.71|1874.04|1861.04|34
1624377050000|2021-06-22 15:50:50|1874.41|1861.41|1873.94|1860.94|1874.69|1861.69|1873.79|1860.79|37
1624377060000|2021-06-22 15:51:00|1873.56|1860.56|1872.55|1859.55|1873.56|1860.56|1872.53|1859.53|28
1624377070000|2021-06-22 15:51:10|1872.69|1859.69|1873.98|1860.98|1874.21|1861.21|1872.1|1859.1|38
1624377080000|2021-06-22 15:51:20|1873.71|1860.71|1870.11|1857.11|1873.71|1860.71|1869.53|1856.53|38
1624377090000|2021-06-22 15:51:30|1870.33|1857.33|1865.16|1852.16|1872.11|1859.11|1865.16|1852.16|40
1624377100000|2021-06-22 15:51:40|1865.34|1852.34|1865.59|1852.59|1866.35|1853.35|1864.8|1851.8|38
1624377110000|2021-06-22 15:51:50|1865.64|1852.64|1867.48|1854.48|1868.73|1855.73|1864.82|1851.82|38
1624377120000|2021-06-22 15:52:00|1867.63|1854.63|1866.14|1853.14|1867.97|1854.97|1866.14|1853.14|38
1624377130000|2021-06-22 15:52:10|1866.12|1853.12|1864.88|1851.88|1866.12|1853.12|1863.86|1850.86|40
1624377140000|2021-06-22 15:52:20|1864.98|1851.98|1865.21|1852.21|1865.94|1852.94|1864.75|1851.75|38
1624377150000|2021-06-22 15:52:30|1865.04|1852.04|1864.93|1851.93|1865.22|1852.22|1864.23|1851.23|36
1624377160000|2021-06-22 15:52:40|1864.84|1851.84|1866.13|1853.13|1866.13|1853.13|1864.04|1851.04|37
1624377170000|2021-06-22 15:52:50|1866.32|1853.32|1866.38|1853.38|1867.84|1854.84|1866.32|1853.32|35
1624377180000|2021-06-22 15:53:00|1866.69|1853.69|1865.54|1852.54|1867.17|1854.17|1865.42|1852.42|32
1624377190000|2021-06-22 15:53:10|1865.56|1852.56|1867.57|1854.57|1867.67|1854.67|1865.34|1852.34|31
1624377200000|2021-06-22 15:53:20|1867.63|1854.63|1868.89|1855.89|1869.44|1856.44|1867.62|1854.62|34
1624377210000|2021-06-22 15:53:30|1868.78|1855.78|1866.8|1853.8|1869.96|1856.96|1866.8|1853.8|39
1624377220000|2021-06-22 15:53:40|1867.07|1854.07|1868.92|1855.92|1868.92|1855.92|1866.77|1853.77|39
1624377230000|2021-06-22 15:53:50|1868.99|1855.99|1870.51|1857.51|1872.21|1859.21|1868.99|1855.99|38
1624377240000|2021-06-22 15:54:00|1870.43|1857.43|1872.23|1859.23|1872.43|1859.43|1869.37|1856.37|40
1624377250000|2021-06-22 15:54:10|1872.21|1859.21|1874.84|1861.84|1874.88|1861.88|1871.71|1858.71|40
1624377260000|2021-06-22 15:54:20|1875|1862|1872.29|1859.29|1875.86|1862.86|1871.91|1858.91|38
1624377270000|2021-06-22 15:54:30|1872.43|1859.43|1871.83|1858.83|1872.57|1859.57|1870.72|1857.72|39
1624377280000|2021-06-22 15:54:40|1871.86|1858.86|1873.79|1860.79|1873.8|1860.8|1871.21|1858.21|38
1624377290000|2021-06-22 15:54:50|1873.72|1860.72|1874.15|1861.15|1874.15|1861.15|1872.58|1859.58|34
1624377300000|2021-06-22 15:55:00|1874.38|1861.38|1871.93|1858.93|1874.38|1861.38|1871.86|1858.86|35
1624377310000|2021-06-22 15:55:10|1871.87|1858.87|1872.07|1859.07|1872.09|1859.09|1871.05|1858.05|36
1624377320000|2021-06-22 15:55:20|1871.98|1858.98|1868.76|1855.76|1871.98|1858.98|1868.28|1855.28|37
1624377330000|2021-06-22 15:55:30|1869.03|1856.03|1870.03|1857.03|1870.03|1857.03|1867.77|1854.77|36
1624377340000|2021-06-22 15:55:40|1869.17|1856.17|1869.24|1856.24|1869.65|1856.65|1868.87|1855.87|36
1624377350000|2021-06-22 15:55:50|1869.28|1856.28|1869.41|1856.41|1870.8|1857.8|1868.43|1855.43|38
1624377360000|2021-06-22 15:56:00|1869.45|1856.45|1866.52|1853.52|1869.45|1856.45|1866.44|1853.44|37
1624377370000|2021-06-22 15:56:10|1866.44|1853.44|1864.75|1851.75|1867.83|1854.83|1864.37|1851.37|36
1624377380000|2021-06-22 15:56:20|1864.69|1851.69|1864.84|1851.84|1865.68|1852.68|1863.46|1850.46|39
1624377390000|2021-06-22 15:56:30|1864.81|1851.81|1865.26|1852.26|1865.35|1852.35|1863.91|1850.91|37
1624377400000|2021-06-22 15:56:40|1865.01|1852.01|1863.73|1850.73|1866.13|1853.13|1863.68|1850.68|40
1624377410000|2021-06-22 15:56:50|1863.71|1850.71|1863.43|1850.43|1865.29|1852.29|1863.31|1850.31|37
1624377420000|2021-06-22 15:57:00|1863.49|1850.49|1866.73|1853.73|1866.96|1853.96|1863.49|1850.49|33
1624377430000|2021-06-22 15:57:10|1866.56|1853.56|1866.32|1853.32|1866.56|1853.56|1865.9|1852.9|35
1624377440000|2021-06-22 15:57:20|1866.19|1853.19|1869.18|1856.18|1869.78|1856.78|1866.19|1853.19|28
1624377450000|2021-06-22 15:57:30|1869.04|1856.04|1867.86|1854.86|1869.04|1856.04|1866.95|1853.95|29
1624377460000|2021-06-22 15:57:40|1867.97|1854.97|1866.45|1853.45|1868.02|1855.02|1866.15|1853.15|30
1624377470000|2021-06-22 15:57:50|1866.47|1853.47|1867.54|1854.54|1867.54|1854.54|1866.47|1853.47|32
1624377480000|2021-06-22 15:58:00|1867.44|1854.44|1866.5|1853.5|1867.85|1854.85|1865.9|1852.9|34
1624377490000|2021-06-22 15:58:10|1866.39|1853.39|1865.74|1852.74|1866.53|1853.53|1865.74|1852.74|35
1624377500000|2021-06-22 15:58:20|1865.77|1852.77|1862.57|1849.57|1866.08|1853.08|1862.57|1849.57|39
1624377510000|2021-06-22 15:58:30|1862.88|1849.88|1862.55|1849.55|1863.52|1850.52|1861.97|1848.97|39
1624377520000|2021-06-22 15:58:40|1862.95|1849.95|1862.32|1849.32|1863.02|1850.02|1861.26|1848.26|33
1624377530000|2021-06-22 15:58:50|1862.4|1849.4|1864.02|1851.02|1864.96|1851.96|1862.4|1849.4|38
1624377540000|2021-06-22 15:59:00|1863.99|1850.99|1864.07|1851.07|1864.1|1851.1|1862.3|1849.3|38
1624377550000|2021-06-22 15:59:10|1864.12|1851.12|1867.24|1854.24|1867.24|1854.24|1864.11|1851.11|38
1624377560000|2021-06-22 15:59:20|1867.29|1854.29|1866.46|1853.46|1868.09|1855.09|1865.55|1852.55|39
1624377570000|2021-06-22 15:59:30|1866.85|1853.85|1866.87|1853.87|1867.4|1854.4|1865.95|1852.95|37
1624377580000|2021-06-22 15:59:40|1867.21|1854.21|1869.39|1856.39|1869.39|1856.39|1867.05|1854.05|39
1624377590000|2021-06-22 15:59:50|1869.3|1856.3|1868.03|1855.03|1869.45|1856.45|1867.5|1854.5|37
1624377600000|2021-06-22 16:00:00|1868.29|1855.29|1867.13|1854.13|1868.78|1855.78|1867.04|1854.04|38
1624377610000|2021-06-22 16:00:10|1867.08|1854.08|1864.14|1851.14|1867.08|1854.08|1864.14|1851.14|35
1624377620000|2021-06-22 16:00:20|1864.03|1851.03|1864.17|1851.17|1864.17|1851.17|1861.47|1848.47|38
1624377630000|2021-06-22 16:00:30|1864.08|1851.08|1873.44|1860.44|1874.19|1861.19|1864.08|1851.08|40
1624377640000|2021-06-22 16:00:40|1873.7|1860.7|1878.48|1865.48|1878.48|1865.48|1873.65|1860.65|39
1624377650000|2021-06-22 16:00:50|1878.52|1865.52|1877.95|1864.95|1880.18|1867.18|1875.83|1862.83|39
1624377660000|2021-06-22 16:01:00|1877.91|1864.91|1878.94|1865.94|1882.53|1869.53|1877.8|1864.8|36
1624377670000|2021-06-22 16:01:10|1878.96|1865.96|1882.32|1869.32|1883.13|1870.13|1878.74|1865.74|37
1624377680000|2021-06-22 16:01:20|1881.92|1868.92|1885.68|1872.68|1885.68|1872.68|1881.7|1868.7|38
1624377690000|2021-06-22 16:01:30|1885.69|1872.69|1885.28|1872.28|1887.86|1874.86|1885.18|1872.18|37
1624377700000|2021-06-22 16:01:40|1885.05|1872.05|1888.26|1875.26|1889.19|1876.19|1884.73|1871.73|37
1624377710000|2021-06-22 16:01:50|1888.21|1875.21|1889.04|1876.04|1889.91|1876.91|1888.21|1875.21|37
1624377720000|2021-06-22 16:02:00|1889.13|1876.13|1883.66|1870.66|1889.97|1876.97|1882.49|1869.49|39
1624377730000|2021-06-22 16:02:10|1884.21|1871.21|1882.41|1869.41|1885.25|1872.25|1882.41|1869.41|39
1624377740000|2021-06-22 16:02:20|1882.68|1869.68|1891.08|1878.08|1891.58|1878.58|1881.87|1868.87|40
1624377750000|2021-06-22 16:02:30|1891.1|1878.1|1889.48|1876.48|1892.19|1879.19|1889.29|1876.29|40
1624377760000|2021-06-22 16:02:40|1890.21|1877.21|1895.47|1882.47|1896.92|1883.92|1889.16|1876.16|40
1624377770000|2021-06-22 16:02:50|1893.58|1880.58|1903.23|1890.23|1907.64|1894.64|1893.58|1880.58|39
1624377780000|2021-06-22 16:03:00|1898.69|1885.69|1902.62|1889.62|1903.13|1890.13|1896.7|1883.7|39
1624377790000|2021-06-22 16:03:10|1902.92|1889.92|1895.01|1882.01|1903.34|1890.34|1891.9|1878.9|37
1624377800000|2021-06-22 16:03:20|1895|1882|1900.15|1887.15|1901.65|1888.65|1894.41|1881.41|38
1624377810000|2021-06-22 16:03:30|1900.33|1887.33|1902.48|1889.48|1903.02|1890.02|1898.78|1885.78|40
1624377820000|2021-06-22 16:03:40|1902.45|1889.45|1902.24|1889.24|1902.65|1889.65|1900.58|1887.58|39
1624377830000|2021-06-22 16:03:50|1902.31|1889.31|1902.36|1889.36|1903.22|1890.22|1901.63|1888.63|38
1624377840000|2021-06-22 16:04:00|1902.22|1889.22|1900.9|1887.9|1903.55|1890.55|1900.9|1887.9|35
1624377850000|2021-06-22 16:04:10|1900.93|1887.93|1901.17|1888.17|1901.31|1888.31|1899.4|1886.4|38
1624377860000|2021-06-22 16:04:20|1901.35|1888.35|1901.68|1888.68|1901.68|1888.68|1900.61|1887.61|39
1624377870000|2021-06-22 16:04:30|1901.36|1888.36|1900.74|1887.74|1901.61|1888.61|1900.74|1887.74|31
1624377880000|2021-06-22 16:04:40|1900.7|1887.7|1902.93|1889.93|1902.93|1889.93|1900.7|1887.7|35
1624377890000|2021-06-22 16:04:50|1902.94|1889.94|1901.85|1888.85|1902.98|1889.98|1901.73|1888.73|37
1624377900000|2021-06-22 16:05:00|1901.63|1888.63|1904.36|1891.36|1904.74|1891.74|1901.38|1888.38|38
1624377910000|2021-06-22 16:05:10|1904.12|1891.12|1908.42|1895.42|1908.42|1895.42|1904.12|1891.12|33
1624377920000|2021-06-22 16:05:20|1908.66|1895.66|1909.58|1896.58|1910.43|1897.43|1908.53|1895.53|30
1624377930000|2021-06-22 16:05:30|1909.69|1896.69|1911.27|1898.27|1911.9|1898.9|1909.63|1896.63|39
1624377940000|2021-06-22 16:05:40|1910.6|1897.6|1913.26|1900.26|1913.33|1900.33|1910.57|1897.57|37
1624377950000|2021-06-22 16:05:50|1912.98|1899.98|1915.45|1902.45|1916.43|1903.43|1912.98|1899.98|36
1624377960000|2021-06-22 16:06:00|1915.34|1902.34|1913.59|1900.59|1915.34|1902.34|1912.18|1899.18|35
1624377970000|2021-06-22 16:06:10|1913.86|1900.86|1915.24|1902.24|1915.75|1902.75|1913.4|1900.4|36
1624377980000|2021-06-22 16:06:20|1915.07|1902.07|1916.73|1903.73|1916.73|1903.73|1914.45|1901.45|38
1624377990000|2021-06-22 16:06:30|1916.91|1903.91|1916.93|1903.93|1917.77|1904.77|1915.99|1902.99|36
1624378000000|2021-06-22 16:06:40|1916.64|1903.64|1919.15|1906.15|1919.17|1906.17|1916.64|1903.64|38
1624378010000|2021-06-22 16:06:50|1919.28|1906.28|1925.49|1912.49|1925.49|1912.49|1918.96|1905.96|36
1624378020000|2021-06-22 16:07:00|1925.67|1912.67|1923.18|1910.18|1926.67|1913.67|1923|1910|38
1624378030000|2021-06-22 16:07:10|1923.14|1910.14|1921.14|1908.14|1923.14|1910.14|1920.37|1907.37|37
1624378040000|2021-06-22 16:07:20|1920.99|1907.99|1923.78|1910.78|1923.78|1910.78|1920.61|1907.61|38
1624378050000|2021-06-22 16:07:30|1923.87|1910.87|1926.46|1913.46|1928.55|1915.55|1923.87|1910.87|40
1624378060000|2021-06-22 16:07:40|1926.73|1913.73|1927.48|1914.48|1927.64|1914.64|1926.19|1913.19|38
1624378070000|2021-06-22 16:07:50|1927.32|1914.32|1928.08|1915.08|1928.56|1915.56|1926.71|1913.71|39
1624378080000|2021-06-22 16:08:00|1928.01|1915.01|1926.92|1913.92|1928.48|1915.48|1926.92|1913.92|37
1624378090000|2021-06-22 16:08:10|1926.85|1913.85|1926.86|1913.86|1927.7|1914.7|1924.88|1911.88|40
1624378100000|2021-06-22 16:08:20|1926.89|1913.89|1924.07|1911.07|1926.94|1913.94|1924.07|1911.07|40
1624378110000|2021-06-22 16:08:30|1923.9|1910.9|1926.34|1913.34|1926.59|1913.59|1922.77|1909.77|38
1624378120000|2021-06-22 16:08:40|1926.01|1913.01|1925.16|1912.16|1926.99|1913.99|1924.3|1911.3|40
1624378130000|2021-06-22 16:08:50|1925.74|1912.74|1925.88|1912.88|1926.2|1913.2|1923.71|1910.71|38
1624378140000|2021-06-22 16:09:00|1925.57|1912.57|1925.49|1912.49|1926.39|1913.39|1925.06|1912.06|39
1624378150000|2021-06-22 16:09:10|1925.6|1912.6|1925.63|1912.63|1925.71|1912.71|1924.82|1911.82|37
1624378160000|2021-06-22 16:09:20|1925.78|1912.78|1925.05|1912.05|1925.91|1912.91|1925.03|1912.03|38
1624378170000|2021-06-22 16:09:30|1924.99|1911.99|1922.64|1909.64|1924.99|1911.99|1922.49|1909.49|37
1624378180000|2021-06-22 16:09:40|1922.48|1909.48|1920.02|1907.02|1922.74|1909.74|1920.02|1907.02|39
1624378190000|2021-06-22 16:09:50|1920.21|1907.21|1919.43|1906.43|1920.7|1907.7|1918.39|1905.39|39
1624378200000|2021-06-22 16:10:00|1919.22|1906.22|1918.56|1905.56|1919.47|1906.47|1918.31|1905.31|37
1624378210000|2021-06-22 16:10:10|1918.18|1905.18|1918.4|1905.4|1919.18|1906.18|1915.24|1902.24|35
1624378220000|2021-06-22 16:10:20|1917.74|1904.74|1914.59|1901.59|1917.74|1904.74|1914.59|1901.59|35
1624378230000|2021-06-22 16:10:30|1914.53|1901.53|1917.18|1904.18|1917.18|1904.18|1914|1901|38
1624378240000|2021-06-22 16:10:40|1917.08|1904.08|1918.85|1905.85|1918.86|1905.86|1916.19|1903.19|38
1624378250000|2021-06-22 16:10:50|1918.95|1905.95|1922.49|1909.49|1923.22|1910.22|1918.95|1905.95|35
1624378260000|2021-06-22 16:11:00|1922.56|1909.56|1918.93|1905.93|1922.56|1909.56|1918.93|1905.93|40
1624378270000|2021-06-22 16:11:10|1918.83|1905.83|1918.05|1905.05|1920|1907|1916.98|1903.98|40
1624378280000|2021-06-22 16:11:20|1917.93|1904.93|1917.7|1904.7|1918.64|1905.64|1917.12|1904.12|39
1624378290000|2021-06-22 16:11:30|1917.42|1904.42|1916.91|1903.91|1917.82|1904.82|1916.76|1903.76|35
1624378300000|2021-06-22 16:11:40|1916.76|1903.76|1914.24|1901.24|1916.76|1903.76|1914.14|1901.14|32
1624378310000|2021-06-22 16:11:50|1914.25|1901.25|1913.25|1900.25|1914.25|1901.25|1912.47|1899.47|39
1624378320000|2021-06-22 16:12:00|1913.23|1900.23|1912.45|1899.45|1913.87|1900.87|1912.39|1899.39|37
1624378330000|2021-06-22 16:12:10|1912.4|1899.4|1911.4|1898.4|1912.4|1899.4|1910.78|1897.78|37
1624378340000|2021-06-22 16:12:20|1911.07|1898.07|1912.01|1899.01|1912.01|1899.01|1908.68|1895.68|38
1624378350000|2021-06-22 16:12:30|1912.03|1899.03|1910.66|1897.66|1913.44|1900.44|1910.61|1897.61|38
1624378360000|2021-06-22 16:12:40|1910.72|1897.72|1910.08|1897.08|1910.72|1897.72|1908.8|1895.8|37
1624378370000|2021-06-22 16:12:50|1909.83|1896.83|1909.35|1896.35|1910.22|1897.22|1909.03|1896.03|40
1624378380000|2021-06-22 16:13:00|1909.33|1896.33|1910.69|1897.69|1910.69|1897.69|1909.23|1896.23|37
1624378390000|2021-06-22 16:13:10|1910.72|1897.72|1912.49|1899.49|1912.78|1899.78|1910.72|1897.72|38
1624378400000|2021-06-22 16:13:20|1912.8|1899.8|1909.55|1896.55|1912.8|1899.8|1909.55|1896.55|40
1624378410000|2021-06-22 16:13:30|1909.77|1896.77|1910.37|1897.37|1911.64|1898.64|1909.77|1896.77|38
1624378420000|2021-06-22 16:13:40|1910.52|1897.52|1910.04|1897.04|1910.69|1897.69|1909.77|1896.77|36
1624378430000|2021-06-22 16:13:50|1910|1897|1909.87|1896.87|1910.28|1897.28|1909.76|1896.76|36
1624378440000|2021-06-22 16:14:00|1909.91|1896.91|1909.28|1896.28|1910.36|1897.36|1909.18|1896.18|38
1624378450000|2021-06-22 16:14:10|1909.53|1896.53|1910.65|1897.65|1910.65|1897.65|1909.15|1896.15|37
1624378460000|2021-06-22 16:14:20|1910.72|1897.72|1913.05|1900.05|1913.27|1900.27|1910.72|1897.72|40
1624378470000|2021-06-22 16:14:30|1913.23|1900.23|1912.12|1899.12|1913.23|1900.23|1911.67|1898.67|35
1624378480000|2021-06-22 16:14:40|1911.9|1898.9|1911.15|1898.15|1912.08|1899.08|1910.73|1897.73|35
1624378490000|2021-06-22 16:14:50|1910.74|1897.74|1914.51|1901.51|1914.6|1901.6|1910.64|1897.64|35
1624378500000|2021-06-22 16:15:00|1914.64|1901.64|1918.52|1905.52|1918.55|1905.55|1914.64|1901.64|34
1624378510000|2021-06-22 16:15:10|1918.62|1905.62|1914.34|1901.34|1918.82|1905.82|1914.08|1901.08|38
1624378520000|2021-06-22 16:15:20|1914.17|1901.17|1910.54|1897.54|1914.39|1901.39|1909.95|1896.95|40
1624378530000|2021-06-22 16:15:30|1910.69|1897.69|1908.43|1895.43|1910.69|1897.69|1907.8|1894.8|36
1624378540000|2021-06-22 16:15:40|1908.55|1895.55|1910.41|1897.41|1912.11|1899.11|1908.55|1895.55|40
1624378550000|2021-06-22 16:15:50|1910.45|1897.45|1906.89|1893.89|1910.45|1897.45|1906.89|1893.89|37
1624378560000|2021-06-22 16:16:00|1906.84|1893.84|1908.79|1895.79|1909.05|1896.05|1906.84|1893.84|39
1624378570000|2021-06-22 16:16:10|1908.81|1895.81|1906.71|1893.71|1908.81|1895.81|1906.71|1893.71|38
1624378580000|2021-06-22 16:16:20|1906.63|1893.63|1905.8|1892.8|1906.94|1893.94|1905.77|1892.77|38
1624378590000|2021-06-22 16:16:30|1905.85|1892.85|1905.43|1892.43|1906.42|1893.42|1904.77|1891.77|38
1624378600000|2021-06-22 16:16:40|1905.4|1892.4|1902.75|1889.75|1905.97|1892.97|1902.71|1889.71|37
1624378610000|2021-06-22 16:16:50|1902.72|1889.72|1905.48|1892.48|1905.7|1892.7|1902.03|1889.03|40
1624378620000|2021-06-22 16:17:00|1905.92|1892.92|1907.45|1894.45|1907.45|1894.45|1905.19|1892.19|39
1624378630000|2021-06-22 16:17:10|1907.49|1894.49|1906.53|1893.53|1908.74|1895.74|1905.7|1892.7|39
1624378640000|2021-06-22 16:17:20|1907.12|1894.12|1904.98|1891.98|1907.16|1894.16|1904.82|1891.82|38
1624378650000|2021-06-22 16:17:30|1905.26|1892.26|1905.29|1892.29|1905.46|1892.46|1904.12|1891.12|37
1624378660000|2021-06-22 16:17:40|1905.31|1892.31|1908.05|1895.05|1908.51|1895.51|1905.01|1892.01|38
1624378670000|2021-06-22 16:17:50|1908.07|1895.07|1908.97|1895.97|1909.83|1896.83|1907.85|1894.85|37
1624378680000|2021-06-22 16:18:00|1909.38|1896.38|1912.58|1899.58|1913.04|1900.04|1908.88|1895.88|36
1624378690000|2021-06-22 16:18:10|1912.5|1899.5|1910.89|1897.89|1913.25|1900.25|1910.89|1897.89|40
1624378700000|2021-06-22 16:18:20|1910.53|1897.53|1913.33|1900.33|1913.65|1900.65|1910.53|1897.53|32
1624378710000|2021-06-22 16:18:30|1913.05|1900.05|1913.79|1900.79|1913.91|1900.91|1912.42|1899.42|26
1624378720000|2021-06-22 16:18:40|1913.75|1900.75|1913.94|1900.94|1914.1|1901.1|1913.67|1900.67|21
1624378730000|2021-06-22 16:18:50|1914.11|1901.11|1917.65|1904.65|1917.65|1904.65|1914.09|1901.09|32
1624378740000|2021-06-22 16:19:00|1917.74|1904.74|1918.69|1905.69|1918.69|1905.69|1915.65|1902.65|37
1624378750000|2021-06-22 16:19:10|1918.84|1905.84|1928.2|1915.2|1928.2|1915.2|1918.84|1905.84|33
1624378760000|2021-06-22 16:19:20|1928.22|1915.22|1929.72|1916.72|1932.37|1919.37|1927.36|1914.36|38
1624378770000|2021-06-22 16:19:30|1929.45|1916.45|1932.42|1919.42|1933.36|1920.36|1929.45|1916.45|38
1624378780000|2021-06-22 16:19:40|1932.68|1919.68|1932.65|1919.65|1934.33|1921.33|1930.85|1917.85|39
1624378790000|2021-06-22 16:19:50|1932.55|1919.55|1931.13|1918.13|1933.5|1920.5|1930.88|1917.88|40
1624378800000|2021-06-22 16:20:00|1931.34|1918.34|1931.35|1918.35|1932.87|1919.87|1930.93|1917.93|40
1624378810000|2021-06-22 16:20:10|1931.21|1918.21|1928.32|1915.32|1931.63|1918.63|1928.31|1915.31|40
1624378820000|2021-06-22 16:20:20|1928.06|1915.06|1931.26|1918.26|1931.41|1918.41|1928.06|1915.06|40
1624378830000|2021-06-22 16:20:30|1931.17|1918.17|1933.37|1920.37|1933.51|1920.51|1930.61|1917.61|36
1624378840000|2021-06-22 16:20:40|1933.26|1920.26|1935.2|1922.2|1935.69|1922.69|1932.39|1919.39|36
1624378850000|2021-06-22 16:20:50|1934.85|1921.85|1937.64|1924.64|1937.64|1924.64|1934.85|1921.85|38
1624378860000|2021-06-22 16:21:00|1937.47|1924.47|1935.59|1922.59|1937.57|1924.57|1935.54|1922.54|38
1624378870000|2021-06-22 16:21:10|1935.47|1922.47|1934.34|1921.34|1935.83|1922.83|1933.48|1920.48|39
1624378880000|2021-06-22 16:21:20|1933.42|1920.42|1931.9|1918.9|1933.42|1920.42|1931.31|1918.31|34
1624378890000|2021-06-22 16:21:30|1931.93|1918.93|1931|1918|1932.5|1919.5|1931|1918|37
1624378900000|2021-06-22 16:21:40|1931.04|1918.04|1931.03|1918.03|1931.33|1918.33|1929.55|1916.55|39
1624378910000|2021-06-22 16:21:50|1931.22|1918.22|1932.75|1919.75|1933.43|1920.43|1930.88|1917.88|34
1624378920000|2021-06-22 16:22:00|1932.73|1919.73|1934.3|1921.3|1936.58|1923.58|1931.52|1918.52|38
1624378930000|2021-06-22 16:22:10|1934.25|1921.25|1931.22|1918.22|1934.47|1921.47|1931.11|1918.11|39
1624378940000|2021-06-22 16:22:20|1930.65|1917.65|1930.73|1917.73|1931.76|1918.76|1929.03|1916.03|40
1624378950000|2021-06-22 16:22:30|1930.86|1917.86|1925.49|1912.49|1930.94|1917.94|1925.39|1912.39|39
1624378960000|2021-06-22 16:22:40|1925.9|1912.9|1930.08|1917.08|1931.57|1918.57|1925.9|1912.9|40
1624378970000|2021-06-22 16:22:50|1929.88|1916.88|1928.15|1915.15|1929.88|1916.88|1928.05|1915.05|39
1624378980000|2021-06-22 16:23:00|1927.86|1914.86|1928.66|1915.66|1928.66|1915.66|1926.49|1913.49|39
1624378990000|2021-06-22 16:23:10|1929.01|1916.01|1930.15|1917.15|1932.62|1919.62|1929.01|1916.01|39
1624379000000|2021-06-22 16:23:20|1930.55|1917.55|1931.87|1918.87|1932.6|1919.6|1930.55|1917.55|35
1624379010000|2021-06-22 16:23:30|1932.2|1919.2|1932.15|1919.15|1933.85|1920.85|1931.71|1918.71|39
1624379020000|2021-06-22 16:23:40|1932.17|1919.17|1929.78|1916.78|1932.17|1919.17|1929.78|1916.78|39
1624379030000|2021-06-22 16:23:50|1929.91|1916.91|1930.1|1917.1|1930.74|1917.74|1929.48|1916.48|37
1624379040000|2021-06-22 16:24:00|1929.7|1916.7|1934.68|1921.68|1935.16|1922.16|1929.48|1916.48|37
1624379050000|2021-06-22 16:24:10|1934.06|1921.06|1929.88|1916.88|1934.06|1921.06|1929.88|1916.88|38
1624379060000|2021-06-22 16:24:20|1930.04|1917.04|1929.44|1916.44|1930.56|1917.56|1928.2|1915.2|39
1624379070000|2021-06-22 16:24:30|1929.6|1916.6|1930.51|1917.51|1931.13|1918.13|1928.04|1915.04|37
1624379080000|2021-06-22 16:24:40|1930.33|1917.33|1927.21|1914.21|1930.33|1917.33|1926.62|1913.62|38
1624379090000|2021-06-22 16:24:50|1927.17|1914.17|1925.53|1912.53|1927.53|1914.53|1925.15|1912.15|38
1624379100000|2021-06-22 16:25:00|1925.88|1912.88|1924.58|1911.58|1926.2|1913.2|1924.55|1911.55|37
1624379110000|2021-06-22 16:25:10|1924.46|1911.46|1924.05|1911.05|1924.46|1911.46|1923.17|1910.17|39
1624379120000|2021-06-22 16:25:20|1924.29|1911.29|1924.94|1911.94|1926.96|1913.96|1924.29|1911.29|30
1624379130000|2021-06-22 16:25:30|1924.88|1911.88|1923.2|1910.2|1924.88|1911.88|1923.2|1910.2|37
1624379140000|2021-06-22 16:25:40|1922.95|1909.95|1921.5|1908.5|1923.02|1910.02|1921.43|1908.43|37
1624379150000|2021-06-22 16:25:50|1921.14|1908.14|1922.34|1909.34|1922.96|1909.96|1920.59|1907.59|37
1624379160000|2021-06-22 16:26:00|1922.46|1909.46|1921.82|1908.82|1923.36|1910.36|1921.82|1908.82|37
1624379170000|2021-06-22 16:26:10|1922.05|1909.05|1921.73|1908.73|1922.05|1909.05|1920.11|1907.11|38
1624379180000|2021-06-22 16:26:20|1922.66|1909.66|1925.78|1912.78|1925.96|1912.96|1922.66|1909.66|38
1624379190000|2021-06-22 16:26:30|1926.06|1913.06|1927.82|1914.82|1928.56|1915.56|1926.06|1913.06|35
1624379200000|2021-06-22 16:26:40|1927.65|1914.65|1929.65|1916.65|1929.97|1916.97|1927.65|1914.65|30
1624379210000|2021-06-22 16:26:50|1929.66|1916.66|1929.97|1916.97|1930.5|1917.5|1929.26|1916.26|38
1624379220000|2021-06-22 16:27:00|1929.89|1916.89|1926.56|1913.56|1930.43|1917.43|1926.56|1913.56|37
1624379230000|2021-06-22 16:27:10|1926.84|1913.84|1925.77|1912.77|1927.91|1914.91|1925.33|1912.33|38
1624379240000|2021-06-22 16:27:20|1925.78|1912.78|1924.2|1911.2|1925.78|1912.78|1924.2|1911.2|36
1624379250000|2021-06-22 16:27:30|1924.13|1911.13|1925.68|1912.68|1925.69|1912.69|1923.8|1910.8|38
1624379260000|2021-06-22 16:27:40|1925.49|1912.49|1923.82|1910.82|1927.02|1914.02|1923.27|1910.27|39
1624379270000|2021-06-22 16:27:50|1923.8|1910.8|1923.98|1910.98|1924.88|1911.88|1923.4|1910.4|39
1624379280000|2021-06-22 16:28:00|1923.89|1910.89|1922.58|1909.58|1923.89|1910.89|1922.13|1909.13|38
1624379290000|2021-06-22 16:28:10|1922.38|1909.38|1924.1|1911.1|1924.86|1911.86|1922.38|1909.38|36
1624379300000|2021-06-22 16:28:20|1924.22|1911.22|1922.34|1909.34|1925.49|1912.49|1922.23|1909.23|37
1624379310000|2021-06-22 16:28:30|1922.38|1909.38|1921.48|1908.48|1922.38|1909.38|1921.48|1908.48|34
1624379320000|2021-06-22 16:28:40|1921.54|1908.54|1921.81|1908.81|1922.35|1909.35|1921.36|1908.36|37
1624379330000|2021-06-22 16:28:50|1921.58|1908.58|1921.12|1908.12|1921.86|1908.86|1921.12|1908.12|34
1624379340000|2021-06-22 16:29:00|1921.29|1908.29|1921.09|1908.09|1921.9|1908.9|1920.52|1907.52|40
1624379350000|2021-06-22 16:29:10|1920.92|1907.92|1920.62|1907.62|1920.92|1907.92|1919.8|1906.8|33
1624379360000|2021-06-22 16:29:20|1920.78|1907.78|1920.45|1907.45|1920.79|1907.79|1920.15|1907.15|33
1624379370000|2021-06-22 16:29:30|1920.51|1907.51|1920.01|1907.01|1921.2|1908.2|1920.01|1907.01|37
1624379380000|2021-06-22 16:29:40|1920.04|1907.04|1919.42|1906.42|1921.25|1908.25|1919.36|1906.36|37
1624379390000|2021-06-22 16:29:50|1919.41|1906.41|1918.76|1905.76|1919.41|1906.41|1918.69|1905.69|36
1624379400000|2021-06-22 16:30:00|1918.78|1905.78|1916.77|1903.77|1918.84|1905.84|1916.77|1903.77|35
1624379410000|2021-06-22 16:30:10|1916.82|1903.82|1916.57|1903.57|1917.88|1904.88|1916.57|1903.57|37
1624379420000|2021-06-22 16:30:20|1916.48|1903.48|1914.64|1901.64|1916.69|1903.69|1914.55|1901.55|40
1624379430000|2021-06-22 16:30:30|1914.34|1901.34|1913.2|1900.2|1915|1902|1913.07|1900.07|36
1624379440000|2021-06-22 16:30:40|1913.47|1900.47|1910.6|1897.6|1913.6|1900.6|1910.6|1897.6|35
1624379450000|2021-06-22 16:30:50|1910.63|1897.63|1908.55|1895.55|1910.63|1897.63|1908.55|1895.55|37
1624379460000|2021-06-22 16:31:00|1908.57|1895.57|1904.28|1891.28|1908.94|1895.94|1903.95|1890.95|39
1624379470000|2021-06-22 16:31:10|1904.41|1891.41|1905.22|1892.22|1908.03|1895.03|1902.53|1889.53|39
1624379480000|2021-06-22 16:31:20|1905.13|1892.13|1901.33|1888.33|1906.55|1893.55|1901.33|1888.33|40
1624379490000|2021-06-22 16:31:30|1902.01|1889.01|1902.56|1889.56|1905.54|1892.54|1900.27|1887.27|38
1624379500000|2021-06-22 16:31:40|1902.61|1889.61|1899.64|1886.64|1902.61|1889.61|1897.42|1884.42|38
1624379510000|2021-06-22 16:31:50|1899.18|1886.18|1896.97|1883.97|1901.01|1888.01|1896.91|1883.91|37
1624379520000|2021-06-22 16:32:00|1896.83|1883.83|1895.11|1882.11|1900.6|1887.6|1895.11|1882.11|38
1624379530000|2021-06-22 16:32:10|1894.12|1881.12|1894.36|1881.36|1895.73|1882.73|1893.53|1880.53|37
1624379540000|2021-06-22 16:32:20|1894.23|1881.23|1894.72|1881.72|1895.39|1882.39|1893.51|1880.51|38
1624379550000|2021-06-22 16:32:30|1895.17|1882.17|1896.45|1883.45|1897.68|1884.68|1895.17|1882.17|40
1624379560000|2021-06-22 16:32:40|1896.47|1883.47|1894.93|1881.93|1896.61|1883.61|1894.72|1881.72|38
1624379570000|2021-06-22 16:32:50|1894.79|1881.79|1895.05|1882.05|1895.3|1882.3|1893.57|1880.57|38
1624379580000|2021-06-22 16:33:00|1895.4|1882.4|1895.06|1882.06|1896.58|1883.58|1894.62|1881.62|40
1624379590000|2021-06-22 16:33:10|1894.85|1881.85|1893.49|1880.49|1895.37|1882.37|1892.96|1879.96|38
1624379600000|2021-06-22 16:33:20|1893.74|1880.74|1894.38|1881.38|1895.02|1882.02|1890.87|1877.87|38
1624379610000|2021-06-22 16:33:30|1893.55|1880.55|1891.55|1878.55|1894.25|1881.25|1891.51|1878.51|28
1624379620000|2021-06-22 16:33:40|1891.86|1878.86|1891.47|1878.47|1893.37|1880.37|1891.47|1878.47|27
1624379630000|2021-06-22 16:33:50|1891.48|1878.48|1891.39|1878.39|1892.91|1879.91|1891.08|1878.08|36
1624379640000|2021-06-22 16:34:00|1891.4|1878.4|1891.93|1878.93|1892.46|1879.46|1890.66|1877.66|35
1624379650000|2021-06-22 16:34:10|1891.88|1878.88|1890.97|1877.97|1891.88|1878.88|1890.82|1877.82|32
1624379660000|2021-06-22 16:34:20|1891.16|1878.16|1888.53|1875.53|1891.69|1878.69|1886.9|1873.9|37
1624379670000|2021-06-22 16:34:30|1888.75|1875.75|1889.92|1876.92|1891.3|1878.3|1888.72|1875.72|37
1624379680000|2021-06-22 16:34:40|1889.94|1876.94|1889.72|1876.72|1890.7|1877.7|1888.43|1875.43|40
1624379690000|2021-06-22 16:34:50|1890.02|1877.02|1889.23|1876.23|1890.45|1877.45|1889.11|1876.11|37
1624379700000|2021-06-22 16:35:00|1889.24|1876.24|1893.4|1880.4|1894.02|1881.02|1888.8|1875.8|39
1624379710000|2021-06-22 16:35:10|1891.95|1878.95|1894.14|1881.14|1894.34|1881.34|1891.95|1878.95|35
1624379720000|2021-06-22 16:35:20|1894.34|1881.34|1892.87|1879.87|1895.16|1882.16|1891.04|1878.04|39
1624379730000|2021-06-22 16:35:30|1892.81|1879.81|1894.27|1881.27|1894.28|1881.28|1891.75|1878.75|38
1624379740000|2021-06-22 16:35:40|1894.73|1881.73|1896.18|1883.18|1896.18|1883.18|1894.73|1881.73|34
1624379750000|2021-06-22 16:35:50|1896.61|1883.61|1897.51|1884.51|1897.56|1884.56|1896.49|1883.49|30
1624379760000|2021-06-22 16:36:00|1897.69|1884.69|1901.88|1888.88|1903.11|1890.11|1897.55|1884.55|31
1624379770000|2021-06-22 16:36:10|1901.92|1888.92|1902.27|1889.27|1902.47|1889.47|1899.25|1886.25|37
1624379780000|2021-06-22 16:36:20|1902.52|1889.52|1903.12|1890.12|1903.12|1890.12|1901.66|1888.66|32
1624379790000|2021-06-22 16:36:30|1903.27|1890.27|1903.85|1890.85|1904.49|1891.49|1903.01|1890.01|37
1624379800000|2021-06-22 16:36:40|1904.58|1891.58|1905.46|1892.46|1905.8|1892.8|1904.52|1891.52|38
1624379810000|2021-06-22 16:36:50|1905.49|1892.49|1907.36|1894.36|1907.76|1894.76|1905.49|1892.49|39
1624379820000|2021-06-22 16:37:00|1907.09|1894.09|1911.42|1898.42|1911.46|1898.46|1906.7|1893.7|38
1624379830000|2021-06-22 16:37:10|1910.98|1897.98|1909.53|1896.53|1910.98|1897.98|1908.54|1895.54|38
1624379840000|2021-06-22 16:37:20|1909.47|1896.47|1907.99|1894.99|1909.47|1896.47|1907.11|1894.11|33
1624379850000|2021-06-22 16:37:30|1908.04|1895.04|1907.72|1894.72|1908.17|1895.17|1907.4|1894.4|36
1624379860000|2021-06-22 16:37:40|1907.66|1894.66|1906.71|1893.71|1908.29|1895.29|1906.04|1893.04|38
1624379870000|2021-06-22 16:37:50|1906.69|1893.69|1904.19|1891.19|1906.79|1893.79|1903.39|1890.39|38
1624379880000|2021-06-22 16:38:00|1903.5|1890.5|1902.89|1889.89|1903.78|1890.78|1902.16|1889.16|40
1624379890000|2021-06-22 16:38:10|1903|1890|1901.25|1888.25|1903.27|1890.27|1901.25|1888.25|32
1624379900000|2021-06-22 16:38:20|1901.24|1888.24|1895.19|1882.19|1901.53|1888.53|1894.74|1881.74|38
1624379910000|2021-06-22 16:38:30|1894.96|1881.96|1897.03|1884.03|1897.68|1884.68|1894.81|1881.81|40
1624379920000|2021-06-22 16:38:40|1896.82|1883.82|1891.45|1878.45|1897.1|1884.1|1891.45|1878.45|37
1624379930000|2021-06-22 16:38:50|1893.47|1880.47|1890.16|1877.16|1893.57|1880.57|1890.16|1877.16|36
1624379940000|2021-06-22 16:39:00|1890.36|1877.36|1889.99|1876.99|1891.44|1878.44|1889.41|1876.41|37
1624379950000|2021-06-22 16:39:10|1889.85|1876.85|1889.82|1876.82|1890.5|1877.5|1889.38|1876.38|37
1624379960000|2021-06-22 16:39:20|1890.24|1877.24|1889.69|1876.69|1890.46|1877.46|1888.91|1875.91|38
1624379970000|2021-06-22 16:39:30|1889.7|1876.7|1891.89|1878.89|1893.52|1880.52|1889.56|1876.56|35
1624379980000|2021-06-22 16:39:40|1891.5|1878.5|1890.08|1877.08|1892.3|1879.3|1889.99|1876.99|31
1624379990000|2021-06-22 16:39:50|1890.02|1877.02|1892.35|1879.35|1892.78|1879.78|1889.97|1876.97|32
1624380000000|2021-06-22 16:40:00|1891.72|1878.72|1895.41|1882.41|1895.41|1882.41|1891.72|1878.72|34
1624380010000|2021-06-22 16:40:10|1895.53|1882.53|1896.34|1883.34|1898.03|1885.03|1895.49|1882.49|35
1624380020000|2021-06-22 16:40:20|1896.36|1883.36|1895.46|1882.46|1897.25|1884.25|1895.28|1882.28|33
1624380030000|2021-06-22 16:40:30|1895.55|1882.55|1897.13|1884.13|1897.58|1884.58|1895.55|1882.55|38
1624380040000|2021-06-22 16:40:40|1897.03|1884.03|1893.45|1880.45|1897.03|1884.03|1891.16|1878.16|39
1624380050000|2021-06-22 16:40:50|1892.96|1879.96|1892.26|1879.26|1892.96|1879.96|1890.46|1877.46|40
1624380060000|2021-06-22 16:41:00|1892.19|1879.19|1895.63|1882.63|1895.93|1882.93|1892.19|1879.19|38
1624380070000|2021-06-22 16:41:10|1895.58|1882.58|1897.85|1884.85|1897.92|1884.92|1893.73|1880.73|38
1624380080000|2021-06-22 16:41:20|1898.37|1885.37|1899.72|1886.72|1899.75|1886.75|1897.75|1884.75|38
1624380090000|2021-06-22 16:41:30|1899.42|1886.42|1899.01|1886.01|1901.01|1888.01|1898.96|1885.96|39
1624380100000|2021-06-22 16:41:40|1899.02|1886.02|1899.78|1886.78|1901.15|1888.15|1898.17|1885.17|36
1624380110000|2021-06-22 16:41:50|1899.8|1886.8|1899.67|1886.67|1900.29|1887.29|1899.28|1886.28|38
1624380120000|2021-06-22 16:42:00|1899.65|1886.65|1902.44|1889.44|1902.47|1889.47|1899.38|1886.38|35
1624380130000|2021-06-22 16:42:10|1902.47|1889.47|1899.82|1886.82|1902.59|1889.59|1899.64|1886.64|36
1624380140000|2021-06-22 16:42:20|1899.47|1886.47|1896.36|1883.36|1899.69|1886.69|1895.62|1882.62|40
1624380150000|2021-06-22 16:42:30|1896.39|1883.39|1899.37|1886.37|1899.42|1886.42|1896.37|1883.37|40
1624380160000|2021-06-22 16:42:40|1899.75|1886.75|1899.86|1886.86|1900.45|1887.45|1898.78|1885.78|39
1624380170000|2021-06-22 16:42:50|1899.78|1886.78|1898|1885|1899.79|1886.79|1898|1885|37
1624380180000|2021-06-22 16:43:00|1897.96|1884.96|1897.2|1884.2|1897.96|1884.96|1896.74|1883.74|36
1624380190000|2021-06-22 16:43:10|1897.35|1884.35|1897.13|1884.13|1897.35|1884.35|1895.82|1882.82|39
1624380200000|2021-06-22 16:43:20|1897.15|1884.15|1896.01|1883.01|1897.21|1884.21|1895.66|1882.66|32
1624380210000|2021-06-22 16:43:30|1896|1883|1896.91|1883.91|1897.07|1884.07|1895.4|1882.4|35
1624380220000|2021-06-22 16:43:40|1896.8|1883.8|1896.66|1883.66|1897.8|1884.8|1896.32|1883.32|30
1624380230000|2021-06-22 16:43:50|1896.43|1883.43|1895.61|1882.61|1896.43|1883.43|1895.61|1882.61|21
1624380240000|2021-06-22 16:44:00|1895.63|1882.63|1894.38|1881.38|1895.89|1882.89|1894.36|1881.36|30
1624380250000|2021-06-22 16:44:10|1894.28|1881.28|1893.31|1880.31|1894.28|1881.28|1892.69|1879.69|35
1624380260000|2021-06-22 16:44:20|1893.64|1880.64|1892|1879|1893.68|1880.68|1891.91|1878.91|39
1624380270000|2021-06-22 16:44:30|1892.04|1879.04|1891.85|1878.85|1892.41|1879.41|1891.2|1878.2|36
1624380280000|2021-06-22 16:44:40|1891.93|1878.93|1888.4|1875.4|1892.09|1879.09|1888.26|1875.26|35
1624380290000|2021-06-22 16:44:50|1888.12|1875.12|1889.82|1876.82|1889.95|1876.95|1887.64|1874.64|39
1624380300000|2021-06-22 16:45:00|1889.86|1876.86|1893.6|1880.6|1893.6|1880.6|1889.86|1876.86|39
1624380310000|2021-06-22 16:45:10|1893.55|1880.55|1892.68|1879.68|1893.92|1880.92|1890.96|1877.96|37
1624380320000|2021-06-22 16:45:20|1892.89|1879.89|1892.5|1879.5|1893.81|1880.81|1892.37|1879.37|39
1624380330000|2021-06-22 16:45:30|1892.42|1879.42|1894.62|1881.62|1894.92|1881.92|1892.36|1879.36|39
1624380340000|2021-06-22 16:45:40|1894.76|1881.76|1897.34|1884.34|1897.34|1884.34|1894.3|1881.3|39
1624380350000|2021-06-22 16:45:50|1897.39|1884.39|1896.9|1883.9|1898.17|1885.17|1896.71|1883.71|39
1624380360000|2021-06-22 16:46:00|1896.94|1883.94|1898.02|1885.02|1898.52|1885.52|1896.59|1883.59|39
1624380370000|2021-06-22 16:46:10|1898.09|1885.09|1898.49|1885.49|1898.89|1885.89|1897.81|1884.81|36
1624380380000|2021-06-22 16:46:20|1898.88|1885.88|1900.19|1887.19|1900.41|1887.41|1898.74|1885.74|40
1624380390000|2021-06-22 16:46:30|1900.22|1887.22|1901.42|1888.42|1901.43|1888.43|1899.71|1886.71|35
1624380400000|2021-06-22 16:46:40|1901.65|1888.65|1902.11|1889.11|1903.39|1890.39|1901.63|1888.63|39
1624380410000|2021-06-22 16:46:50|1902.17|1889.17|1903.31|1890.31|1904.12|1891.12|1902.17|1889.17|37
1624380420000|2021-06-22 16:47:00|1903.24|1890.24|1905.7|1892.7|1905.77|1892.77|1902.98|1889.98|36
1624380430000|2021-06-22 16:47:10|1905.64|1892.64|1905.63|1892.63|1906.79|1893.79|1905.41|1892.41|39
1624380440000|2021-06-22 16:47:20|1905.65|1892.65|1904.75|1891.75|1906.29|1893.29|1904.75|1891.75|33
1624380450000|2021-06-22 16:47:30|1904.81|1891.81|1904.69|1891.69|1905.46|1892.46|1904.64|1891.64|27
1624380460000|2021-06-22 16:47:40|1904.7|1891.7|1904.76|1891.76|1904.88|1891.88|1904.26|1891.26|37
1624380470000|2021-06-22 16:47:50|1904.67|1891.67|1905.83|1892.83|1905.83|1892.83|1904.47|1891.47|35
1624380480000|2021-06-22 16:48:00|1906.01|1893.01|1905.73|1892.73|1906.1|1893.1|1904.83|1891.83|37
1624380490000|2021-06-22 16:48:10|1905.61|1892.61|1903.47|1890.47|1905.61|1892.61|1903.39|1890.39|38
1624380500000|2021-06-22 16:48:20|1903.33|1890.33|1905.79|1892.79|1905.92|1892.92|1903.25|1890.25|34
1624380510000|2021-06-22 16:48:30|1905.9|1892.9|1904.09|1891.09|1905.9|1892.9|1903.81|1890.81|36
1624380520000|2021-06-22 16:48:40|1904.1|1891.1|1901.8|1888.8|1904.28|1891.28|1901.8|1888.8|39
1624380530000|2021-06-22 16:48:50|1901.9|1888.9|1901.68|1888.68|1902.1|1889.1|1900.01|1887.01|38
1624380540000|2021-06-22 16:49:00|1901.62|1888.62|1899.28|1886.28|1901.62|1888.62|1898.89|1885.89|39
1624380550000|2021-06-22 16:49:10|1899.57|1886.57|1898.92|1885.92|1899.86|1886.86|1897.31|1884.31|39
1624380560000|2021-06-22 16:49:20|1898.72|1885.72|1897.9|1884.9|1898.72|1885.72|1896.98|1883.98|39
1624380570000|2021-06-22 16:49:30|1897.98|1884.98|1898.32|1885.32|1899.29|1886.29|1897.97|1884.97|37
1624380580000|2021-06-22 16:49:40|1898.35|1885.35|1896.65|1883.65|1898.52|1885.52|1896.48|1883.48|38
1624380590000|2021-06-22 16:49:50|1896.61|1883.61|1897.56|1884.56|1897.57|1884.57|1895.43|1882.43|33
1624380600000|2021-06-22 16:50:00|1898.28|1885.28|1902.21|1889.21|1902.21|1889.21|1897.48|1884.48|38
1624380610000|2021-06-22 16:50:10|1902.56|1889.56|1906.51|1893.51|1906.51|1893.51|1902.19|1889.19|36
1624380620000|2021-06-22 16:50:20|1906.04|1893.04|1906.67|1893.67|1907.88|1894.88|1906.04|1893.04|36
1624380630000|2021-06-22 16:50:30|1906.82|1893.82|1907.09|1894.09|1907.25|1894.25|1906.16|1893.16|36
1624380640000|2021-06-22 16:50:40|1907.1|1894.1|1910.21|1897.21|1910.21|1897.21|1906.19|1893.19|38
1624380650000|2021-06-22 16:50:50|1910.15|1897.15|1908.19|1895.19|1910.83|1897.83|1908.14|1895.14|40
1624380660000|2021-06-22 16:51:00|1908.26|1895.26|1910.41|1897.41|1910.41|1897.41|1907.81|1894.81|39
1624380670000|2021-06-22 16:51:10|1910.32|1897.32|1911.68|1898.68|1913.28|1900.28|1910.32|1897.32|39
1624380680000|2021-06-22 16:51:20|1911.29|1898.29|1913.68|1900.68|1913.74|1900.74|1911.27|1898.27|37
1624380690000|2021-06-22 16:51:30|1913.05|1900.05|1913.14|1900.14|1913.36|1900.36|1912.15|1899.15|38
1624380700000|2021-06-22 16:51:40|1912.94|1899.94|1910.79|1897.79|1912.94|1899.94|1910.43|1897.43|40
1624380710000|2021-06-22 16:51:50|1910.76|1897.76|1911.49|1898.49|1911.49|1898.49|1910.53|1897.53|38
1624380720000|2021-06-22 16:52:00|1911.44|1898.44|1911.46|1898.46|1912.05|1899.05|1909.64|1896.64|34
1624380730000|2021-06-22 16:52:10|1911.62|1898.62|1911.74|1898.74|1911.75|1898.75|1910.07|1897.07|37
1624380740000|2021-06-22 16:52:20|1911.75|1898.75|1911.71|1898.71|1911.75|1898.75|1910.46|1897.46|31
1624380750000|2021-06-22 16:52:30|1911.72|1898.72|1914.12|1901.12|1914.12|1901.12|1911.14|1898.14|29
1624380760000|2021-06-22 16:52:40|1914.13|1901.13|1911.89|1898.89|1914.14|1901.14|1911.5|1898.5|35
1624380770000|2021-06-22 16:52:50|1911.9|1898.9|1912.51|1899.51|1912.67|1899.67|1911.2|1898.2|34
1624380780000|2021-06-22 16:53:00|1912.34|1899.34|1910.44|1897.44|1912.6|1899.6|1910.44|1897.44|30
1624380790000|2021-06-22 16:53:10|1910.41|1897.41|1909.4|1896.4|1910.41|1897.41|1908.03|1895.03|35
1624380800000|2021-06-22 16:53:20|1909.42|1896.42|1908.79|1895.79|1910.16|1897.16|1908.27|1895.27|37
1624380810000|2021-06-22 16:53:30|1908.78|1895.78|1908.32|1895.32|1908.8|1895.8|1908.06|1895.06|36
1624380820000|2021-06-22 16:53:40|1908.38|1895.38|1907.42|1894.42|1909.04|1896.04|1907.42|1894.42|33
1624380830000|2021-06-22 16:53:50|1907.63|1894.63|1909.08|1896.08|1909.31|1896.31|1907.56|1894.56|36
1624380840000|2021-06-22 16:54:00|1908.91|1895.91|1909.46|1896.46|1909.46|1896.46|1908.63|1895.63|35
1624380850000|2021-06-22 16:54:10|1909.35|1896.35|1908.19|1895.19|1909.35|1896.35|1908|1895|38
1624380860000|2021-06-22 16:54:20|1908.12|1895.12|1904.93|1891.93|1908.13|1895.13|1904.93|1891.93|40
1624380870000|2021-06-22 16:54:30|1904.77|1891.77|1906.68|1893.68|1906.7|1893.7|1904.77|1891.77|38
1624380880000|2021-06-22 16:54:40|1906.72|1893.72|1905.96|1892.96|1906.72|1893.72|1905.55|1892.55|37
1624380890000|2021-06-22 16:54:50|1905.97|1892.97|1905.6|1892.6|1905.97|1892.97|1903.7|1890.7|37
1624380900000|2021-06-22 16:55:00|1905.63|1892.63|1908.91|1895.91|1908.91|1895.91|1905.37|1892.37|36
1624380910000|2021-06-22 16:55:10|1908.94|1895.94|1911.96|1898.96|1912.31|1899.31|1908.88|1895.88|30
1624380920000|2021-06-22 16:55:20|1911.98|1898.98|1911.25|1898.25|1913.92|1900.92|1911.25|1898.25|33
1624380930000|2021-06-22 16:55:30|1911.1|1898.1|1913.51|1900.51|1913.66|1900.66|1910.62|1897.62|32
1624380940000|2021-06-22 16:55:40|1913.5|1900.5|1915.85|1902.85|1916.34|1903.34|1913.04|1900.04|35
1624380950000|2021-06-22 16:55:50|1915.95|1902.95|1917.09|1904.09|1918.14|1905.14|1915.95|1902.95|34
1624380960000|2021-06-22 16:56:00|1917.07|1904.07|1916.74|1903.74|1918.92|1905.92|1916.6|1903.6|35
1624380970000|2021-06-22 16:56:10|1916.61|1903.61|1914.39|1901.39|1916.85|1903.85|1914.39|1901.39|39
1624380980000|2021-06-22 16:56:20|1914.3|1901.3|1914.18|1901.18|1914.81|1901.81|1914.08|1901.08|37
1624380990000|2021-06-22 16:56:30|1913.79|1900.79|1914.51|1901.51|1914.68|1901.68|1913.24|1900.24|36
1624381000000|2021-06-22 16:56:40|1913.88|1900.88|1913.58|1900.58|1914.7|1901.7|1913.58|1900.58|40
1624381010000|2021-06-22 16:56:50|1914.04|1901.04|1914.68|1901.68|1915.5|1902.5|1914.04|1901.04|34
1624381020000|2021-06-22 16:57:00|1913.9|1900.9|1913.21|1900.21|1914.13|1901.13|1913.04|1900.04|30
1624381030000|2021-06-22 16:57:10|1913.08|1900.08|1914.4|1901.4|1914.4|1901.4|1912.9|1899.9|33
1624381040000|2021-06-22 16:57:20|1914.35|1901.35|1915.51|1902.51|1915.84|1902.84|1914.22|1901.22|35
1624381050000|2021-06-22 16:57:30|1916.07|1903.07|1916.7|1903.7|1916.7|1903.7|1915.14|1902.14|38
1624381060000|2021-06-22 16:57:40|1916.64|1903.64|1916.22|1903.22|1917.97|1904.97|1916.22|1903.22|36
1624381070000|2021-06-22 16:57:50|1916.19|1903.19|1913.48|1900.48|1916.51|1903.51|1913.48|1900.48|38
1624381080000|2021-06-22 16:58:00|1913.65|1900.65|1916.36|1903.36|1916.58|1903.58|1913.34|1900.34|39
1624381090000|2021-06-22 16:58:10|1916.61|1903.61|1917.57|1904.57|1917.74|1904.74|1916.61|1903.61|38
1624381100000|2021-06-22 16:58:20|1917.48|1904.48|1916.86|1903.86|1917.77|1904.77|1916.56|1903.56|37
1624381110000|2021-06-22 16:58:30|1917|1904|1917.03|1904.03|1917.56|1904.56|1916.81|1903.81|37
1624381120000|2021-06-22 16:58:40|1917.02|1904.02|1918.06|1905.06|1918.06|1905.06|1917.02|1904.02|31
1624381130000|2021-06-22 16:58:50|1918.26|1905.26|1917.61|1904.61|1918.81|1905.81|1917.4|1904.4|31
1624381140000|2021-06-22 16:59:00|1917.83|1904.83|1917.9|1904.9|1918.93|1905.93|1917.77|1904.77|36
1624381150000|2021-06-22 16:59:10|1917.89|1904.89|1917.42|1904.42|1917.89|1904.89|1916.72|1903.72|33
1624381160000|2021-06-22 16:59:20|1917.54|1904.54|1921.37|1908.37|1921.37|1908.37|1917.54|1904.54|37
1624381170000|2021-06-22 16:59:30|1921.47|1908.47|1920.63|1907.63|1922.3|1909.3|1920.63|1907.63|36
1624381180000|2021-06-22 16:59:40|1920.75|1907.75|1920.93|1907.93|1921.36|1908.36|1919.89|1906.89|40
1624381190000|2021-06-22 16:59:50|1920.41|1907.41|1920.86|1907.86|1922.02|1909.02|1920.16|1907.16|39
1624381200000|2021-06-22 17:00:00|1920.83|1907.83|1921.4|1908.4|1921.56|1908.56|1919.58|1906.58|39
1624381210000|2021-06-22 17:00:10|1922.54|1909.54|1925.43|1912.43|1925.43|1912.43|1922.41|1909.41|35
1624381220000|2021-06-22 17:00:20|1925.67|1912.67|1924.88|1911.88|1926.67|1913.67|1924.52|1911.52|31
1624381230000|2021-06-22 17:00:30|1925.19|1912.19|1930.39|1917.39|1930.86|1917.86|1925.19|1912.19|33
1624381240000|2021-06-22 17:00:40|1930.34|1917.34|1926.85|1913.85|1930.93|1917.93|1926.81|1913.81|34
1624381250000|2021-06-22 17:00:50|1926.73|1913.73|1932.68|1919.68|1932.68|1919.68|1926.73|1913.73|35
1624381260000|2021-06-22 17:01:00|1932.84|1919.84|1930.25|1917.25|1933.71|1920.71|1930.25|1917.25|32
1624381270000|2021-06-22 17:01:10|1930.79|1917.79|1928.89|1915.89|1930.85|1917.85|1928.83|1915.83|39
1624381280000|2021-06-22 17:01:20|1928.84|1915.84|1923.88|1910.88|1928.84|1915.84|1923.66|1910.66|39
1624381290000|2021-06-22 17:01:30|1921.37|1908.37|1926.57|1913.57|1926.7|1913.7|1921.37|1908.37|38
1624381300000|2021-06-22 17:01:40|1926.53|1913.53|1925.76|1912.76|1927.05|1914.05|1925.63|1912.63|39
1624381310000|2021-06-22 17:01:50|1926.2|1913.2|1925.93|1912.93|1926.2|1913.2|1924.48|1911.48|39
1624381320000|2021-06-22 17:02:00|1926.18|1913.18|1923.32|1910.32|1926.2|1913.2|1923.12|1910.12|37
1624381330000|2021-06-22 17:02:10|1923.6|1910.6|1922.39|1909.39|1923.6|1910.6|1921.46|1908.46|38
1624381340000|2021-06-22 17:02:20|1922.36|1909.36|1919.41|1906.41|1922.36|1909.36|1918.22|1905.22|40
1624381350000|2021-06-22 17:02:30|1919.39|1906.39|1916.12|1903.12|1919.72|1906.72|1915.78|1902.78|36
1624381360000|2021-06-22 17:02:40|1916.23|1903.23|1915.52|1902.52|1917.39|1904.39|1915.29|1902.29|37
1624381370000|2021-06-22 17:02:50|1915.82|1902.82|1915.33|1902.33|1916.95|1903.95|1915.31|1902.31|38
1624381380000|2021-06-22 17:03:00|1915.44|1902.44|1916.32|1903.32|1916.83|1903.83|1915.19|1902.19|37
1624381390000|2021-06-22 17:03:10|1916.34|1903.34|1915.55|1902.55|1916.67|1903.67|1915.42|1902.42|39
1624381400000|2021-06-22 17:03:20|1915.53|1902.53|1919.2|1906.2|1919.2|1906.2|1915.47|1902.47|39
1624381410000|2021-06-22 17:03:30|1919.76|1906.76|1920.69|1907.69|1922.12|1909.12|1919.24|1906.24|38
1624381420000|2021-06-22 17:03:40|1920.28|1907.28|1922.74|1909.74|1924.21|1911.21|1920.28|1907.28|40
1624381430000|2021-06-22 17:03:50|1922.82|1909.82|1924.9|1911.9|1926.39|1913.39|1922.82|1909.82|38
1624381440000|2021-06-22 17:04:00|1924.91|1911.91|1920.23|1907.23|1924.91|1911.91|1920.12|1907.12|38
1624381450000|2021-06-22 17:04:10|1920.02|1907.02|1918.39|1905.39|1920.18|1907.18|1918.09|1905.09|36
1624381460000|2021-06-22 17:04:20|1918.62|1905.62|1917.18|1904.18|1919.1|1906.1|1916.91|1903.91|40
1624381470000|2021-06-22 17:04:30|1917.37|1904.37|1915.29|1902.29|1917.37|1904.37|1914.99|1901.99|35
1624381480000|2021-06-22 17:04:40|1915.41|1902.41|1916.96|1903.96|1917.08|1904.08|1914.55|1901.55|37
1624381490000|2021-06-22 17:04:50|1917.04|1904.04|1918.44|1905.44|1919.58|1906.58|1917.04|1904.04|39
1624381500000|2021-06-22 17:05:00|1918.39|1905.39|1916.99|1903.99|1920.38|1907.38|1916.99|1903.99|40
1624381510000|2021-06-22 17:05:10|1917.05|1904.05|1912.6|1899.6|1917.05|1904.05|1912.44|1899.44|39
1624381520000|2021-06-22 17:05:20|1912.7|1899.7|1912.67|1899.67|1913.39|1900.39|1911.24|1898.24|36
1624381530000|2021-06-22 17:05:30|1912.74|1899.74|1913.12|1900.12|1913.54|1900.54|1911.73|1898.73|33
1624381540000|2021-06-22 17:05:40|1913.07|1900.07|1914.47|1901.47|1915.92|1902.92|1913.07|1900.07|39
1624381550000|2021-06-22 17:05:50|1914.87|1901.87|1913.17|1900.17|1914.87|1901.87|1912.83|1899.83|36
1624381560000|2021-06-22 17:06:00|1913.31|1900.31|1914.64|1901.64|1915.31|1902.31|1913.25|1900.25|38
1624381570000|2021-06-22 17:06:10|1914.53|1901.53|1912.46|1899.46|1914.65|1901.65|1912.39|1899.39|38
1624381580000|2021-06-22 17:06:20|1912.66|1899.66|1912.17|1899.17|1913.82|1900.82|1912.12|1899.12|31
1624381590000|2021-06-22 17:06:30|1912.26|1899.26|1912.48|1899.48|1912.93|1899.93|1912.26|1899.26|38
1624381600000|2021-06-22 17:06:40|1912.49|1899.49|1910.96|1897.96|1912.77|1899.77|1910.96|1897.96|37
1624381610000|2021-06-22 17:06:50|1910.81|1897.81|1908.77|1895.77|1910.91|1897.91|1908.33|1895.33|38
1624381620000|2021-06-22 17:07:00|1908.7|1895.7|1908.28|1895.28|1910.43|1897.43|1908.28|1895.28|35
1624381630000|2021-06-22 17:07:10|1908.23|1895.23|1908.23|1895.23|1909.55|1896.55|1908.07|1895.07|39
1624381640000|2021-06-22 17:07:20|1908.14|1895.14|1909.93|1896.93|1910.23|1897.23|1908.14|1895.14|37
1624381650000|2021-06-22 17:07:30|1909.79|1896.79|1912.14|1899.14|1912.44|1899.44|1909.37|1896.37|38
1624381660000|2021-06-22 17:07:40|1912.21|1899.21|1912.29|1899.29|1912.51|1899.51|1910.24|1897.24|37
1624381670000|2021-06-22 17:07:50|1912.19|1899.19|1911.35|1898.35|1912.27|1899.27|1910.61|1897.61|40
1624381680000|2021-06-22 17:08:00|1911.24|1898.24|1911.44|1898.44|1911.45|1898.45|1910.2|1897.2|37
1624381690000|2021-06-22 17:08:10|1911.32|1898.32|1911.88|1898.88|1912.51|1899.51|1911.32|1898.32|38
1624381700000|2021-06-22 17:08:20|1912.18|1899.18|1915.59|1902.59|1915.59|1902.59|1912.18|1899.18|39
1624381710000|2021-06-22 17:08:30|1915.29|1902.29|1912.87|1899.87|1915.39|1902.39|1912.55|1899.55|37
1624381720000|2021-06-22 17:08:40|1912.58|1899.58|1909.89|1896.89|1912.91|1899.91|1909.89|1896.89|34
1624381730000|2021-06-22 17:08:50|1909.87|1896.87|1908.38|1895.38|1910.14|1897.14|1907.52|1894.52|28
1624381740000|2021-06-22 17:09:00|1908.36|1895.36|1906.83|1893.83|1908.38|1895.38|1906.8|1893.8|33
1624381750000|2021-06-22 17:09:10|1906.93|1893.93|1905.89|1892.89|1907.26|1894.26|1905.89|1892.89|35
1624381760000|2021-06-22 17:09:20|1905.92|1892.92|1905.67|1892.67|1905.95|1892.95|1905.05|1892.05|36
1624381770000|2021-06-22 17:09:30|1905.73|1892.73|1905.22|1892.22|1906.48|1893.48|1905.21|1892.21|35
1624381780000|2021-06-22 17:09:40|1905.21|1892.21|1905.74|1892.74|1905.82|1892.82|1904|1891|30
1624381790000|2021-06-22 17:09:50|1905.76|1892.76|1906.98|1893.98|1907.33|1894.33|1905.76|1892.76|35
1624381800000|2021-06-22 17:10:00|1907.02|1894.02|1905.91|1892.91|1907.14|1894.14|1905.75|1892.75|29
1624381810000|2021-06-22 17:10:10|1905.66|1892.66|1900.98|1887.98|1905.66|1892.66|1900.98|1887.98|35
1624381820000|2021-06-22 17:10:20|1901.02|1888.02|1904.74|1891.74|1905.1|1892.1|1900.9|1887.9|36
1624381830000|2021-06-22 17:10:30|1904.6|1891.6|1903.25|1890.25|1904.6|1891.6|1903.18|1890.18|37
1624381840000|2021-06-22 17:10:40|1903.24|1890.24|1904.49|1891.49|1905.1|1892.1|1902.93|1889.93|37
1624381850000|2021-06-22 17:10:50|1904.44|1891.44|1905.36|1892.36|1905.51|1892.51|1904.44|1891.44|35
1624381860000|2021-06-22 17:11:00|1905.39|1892.39|1907.85|1894.85|1908.46|1895.46|1905.33|1892.33|33
1624381870000|2021-06-22 17:11:10|1908.19|1895.19|1908.57|1895.57|1909.38|1896.38|1907.29|1894.29|38
1624381880000|2021-06-22 17:11:20|1908.5|1895.5|1905.7|1892.7|1908.84|1895.84|1905.7|1892.7|31
1624381890000|2021-06-22 17:11:30|1905.68|1892.68|1902.53|1889.53|1905.68|1892.68|1902.53|1889.53|36
1624381900000|2021-06-22 17:11:40|1902.56|1889.56|1902.11|1889.11|1904.16|1891.16|1901.89|1888.89|39
1624381910000|2021-06-22 17:11:50|1902.2|1889.2|1902.63|1889.63|1902.63|1889.63|1901.68|1888.68|36
1624381920000|2021-06-22 17:12:00|1902.77|1889.77|1904.36|1891.36|1904.8|1891.8|1902.77|1889.77|40
1624381930000|2021-06-22 17:12:10|1904.53|1891.53|1904.63|1891.63|1906.6|1893.6|1904.47|1891.47|39
1624381940000|2021-06-22 17:12:20|1904.49|1891.49|1903.17|1890.17|1904.57|1891.57|1902.86|1889.86|40
1624381950000|2021-06-22 17:12:30|1903.14|1890.14|1906.56|1893.56|1906.6|1893.6|1903.14|1890.14|38
1624381960000|2021-06-22 17:12:40|1906.52|1893.52|1905.78|1892.78|1906.75|1893.75|1905.23|1892.23|38
1624381970000|2021-06-22 17:12:50|1905.77|1892.77|1903.99|1890.99|1906.23|1893.23|1903.9|1890.9|36
1624381980000|2021-06-22 17:13:00|1904.13|1891.13|1903.62|1890.62|1904.68|1891.68|1903.2|1890.2|38
1624381990000|2021-06-22 17:13:10|1903.38|1890.38|1903.24|1890.24|1903.41|1890.41|1902.09|1889.09|37
1624382000000|2021-06-22 17:13:20|1902.97|1889.97|1902.17|1889.17|1903.46|1890.46|1902.16|1889.16|34
1624382010000|2021-06-22 17:13:30|1902.14|1889.14|1899.25|1886.25|1903.15|1890.15|1899.16|1886.16|35
1624382020000|2021-06-22 17:13:40|1899.3|1886.3|1900.46|1887.46|1901.4|1888.4|1899.29|1886.29|39
1624382030000|2021-06-22 17:13:50|1900.07|1887.07|1901.61|1888.61|1901.64|1888.64|1899.85|1886.85|39
1624382040000|2021-06-22 17:14:00|1901.38|1888.38|1900.03|1887.03|1901.61|1888.61|1900.03|1887.03|36
1624382050000|2021-06-22 17:14:10|1900|1887|1898.69|1885.69|1900|1887|1898.04|1885.04|37
1624382060000|2021-06-22 17:14:20|1898.63|1885.63|1899.5|1886.5|1900.19|1887.19|1898.29|1885.29|38
1624382070000|2021-06-22 17:14:30|1899.49|1886.49|1900.06|1887.06|1900.49|1887.49|1899.09|1886.09|38
1624382080000|2021-06-22 17:14:40|1900.18|1887.18|1900.42|1887.42|1900.55|1887.55|1900.05|1887.05|37
1624382090000|2021-06-22 17:14:50|1900.53|1887.53|1899.94|1886.94|1901.4|1888.4|1899.94|1886.94|37
1624382100000|2021-06-22 17:15:00|1899.87|1886.87|1900.58|1887.58|1901.07|1888.07|1899.48|1886.48|33
1624382110000|2021-06-22 17:15:10|1900.62|1887.62|1904.3|1891.3|1904.62|1891.62|1900.62|1887.62|39
1624382120000|2021-06-22 17:15:20|1904.41|1891.41|1905.72|1892.72|1906.74|1893.74|1904.41|1891.41|40
1624382130000|2021-06-22 17:15:30|1905.92|1892.92|1906.8|1893.8|1907.24|1894.24|1905.84|1892.84|39
1624382140000|2021-06-22 17:15:40|1906.33|1893.33|1906.95|1893.95|1907.38|1894.38|1906.03|1893.03|38
1624382150000|2021-06-22 17:15:50|1906.92|1893.92|1903.26|1890.26|1907.39|1894.39|1903.26|1890.26|37
1624382160000|2021-06-22 17:16:00|1902.83|1889.83|1902.09|1889.09|1902.83|1889.83|1901.99|1888.99|34
1624382170000|2021-06-22 17:16:10|1902.11|1889.11|1902.24|1889.24|1902.7|1889.7|1902.05|1889.05|37
1624382180000|2021-06-22 17:16:20|1902.15|1889.15|1903.24|1890.24|1903.73|1890.73|1902.02|1889.02|33
1624382190000|2021-06-22 17:16:30|1903.81|1890.81|1903.97|1890.97|1904.26|1891.26|1903.08|1890.08|35
1624382200000|2021-06-22 17:16:40|1903.87|1890.87|1902.48|1889.48|1904.12|1891.12|1902.48|1889.48|31
1624382210000|2021-06-22 17:16:50|1902.38|1889.38|1902.51|1889.51|1902.6|1889.6|1901.99|1888.99|33
1624382220000|2021-06-22 17:17:00|1902.44|1889.44|1900.74|1887.74|1902.44|1889.44|1900.32|1887.32|35
1624382230000|2021-06-22 17:17:10|1900.66|1887.66|1900.54|1887.54|1901.02|1888.02|1900.33|1887.33|36
1624382240000|2021-06-22 17:17:20|1900.4|1887.4|1900.14|1887.14|1900.78|1887.78|1899.95|1886.95|38
1624382250000|2021-06-22 17:17:30|1900.16|1887.16|1900.03|1887.03|1900.78|1887.78|1899.71|1886.71|39
1624382260000|2021-06-22 17:17:40|1900.02|1887.02|1901.43|1888.43|1901.53|1888.53|1899.85|1886.85|37
1624382270000|2021-06-22 17:17:50|1901.38|1888.38|1903|1890|1903.06|1890.06|1901.23|1888.23|32
1624382280000|2021-06-22 17:18:00|1903.03|1890.03|1902.49|1889.49|1903.22|1890.22|1901.29|1888.29|39
1624382290000|2021-06-22 17:18:10|1902.59|1889.59|1904.51|1891.51|1904.51|1891.51|1902.5|1889.5|34
1624382300000|2021-06-22 17:18:20|1904.61|1891.61|1906.9|1893.9|1907.03|1894.03|1904.49|1891.49|40
1624382310000|2021-06-22 17:18:30|1906.7|1893.7|1907.15|1894.15|1907.24|1894.24|1906.12|1893.12|36
1624382320000|2021-06-22 17:18:40|1907.34|1894.34|1908.91|1895.91|1908.91|1895.91|1906.88|1893.88|38
1624382330000|2021-06-22 17:18:50|1909.07|1896.07|1908.2|1895.2|1909.42|1896.42|1908.2|1895.2|38
1624382340000|2021-06-22 17:19:00|1908.1|1895.1|1904.84|1891.84|1908.1|1895.1|1904.56|1891.56|37
1624382350000|2021-06-22 17:19:10|1904.85|1891.85|1904.06|1891.06|1904.94|1891.94|1903.85|1890.85|38
1624382360000|2021-06-22 17:19:20|1904.07|1891.07|1902.5|1889.5|1904.2|1891.2|1902.25|1889.25|35
1624382370000|2021-06-22 17:19:30|1902.47|1889.47|1900.28|1887.28|1902.47|1889.47|1899.77|1886.77|35
1624382380000|2021-06-22 17:19:40|1900.27|1887.27|1897.46|1884.46|1900.27|1887.27|1896.82|1883.82|39
1624382390000|2021-06-22 17:19:50|1897.51|1884.51|1897.23|1884.23|1897.52|1884.52|1896.81|1883.81|36
1624382400000|2021-06-22 17:20:00|1897.37|1884.37|1896.57|1883.57|1898.19|1885.19|1896.57|1883.57|37
1624382410000|2021-06-22 17:20:10|1896.5|1883.5|1894.47|1881.47|1896.5|1883.5|1893.84|1880.84|35
1624382420000|2021-06-22 17:20:20|1893.96|1880.96|1894.25|1881.25|1894.48|1881.48|1893.87|1880.87|38
1624382430000|2021-06-22 17:20:30|1894.4|1881.4|1892.93|1879.93|1894.71|1881.71|1892.83|1879.83|38
1624382440000|2021-06-22 17:20:40|1892.82|1879.82|1891.09|1878.09|1893.04|1880.04|1890.91|1877.91|40
1624382450000|2021-06-22 17:20:50|1890.89|1877.89|1896.43|1883.43|1896.48|1883.48|1890.89|1877.89|37
1624382460000|2021-06-22 17:21:00|1896.49|1883.49|1900.24|1887.24|1900.28|1887.28|1895.61|1882.61|38
1624382470000|2021-06-22 17:21:10|1900.27|1887.27|1902.43|1889.43|1903.15|1890.15|1900.21|1887.21|34
1624382480000|2021-06-22 17:21:20|1901.97|1888.97|1901.58|1888.58|1903.01|1890.01|1901.47|1888.47|34
1624382490000|2021-06-22 17:21:30|1901.76|1888.76|1904.08|1891.08|1904.28|1891.28|1901.76|1888.76|30
1624382500000|2021-06-22 17:21:40|1904.3|1891.3|1903.47|1890.47|1904.65|1891.65|1903.47|1890.47|34
1624382510000|2021-06-22 17:21:50|1903.29|1890.29|1901.57|1888.57|1903.29|1890.29|1900.97|1887.97|32
1624382520000|2021-06-22 17:22:00|1901.17|1888.17|1898.62|1885.62|1902.18|1889.18|1898.62|1885.62|39
1624382530000|2021-06-22 17:22:10|1898.76|1885.76|1899.27|1886.27|1899.78|1886.78|1898.37|1885.37|39
1624382540000|2021-06-22 17:22:20|1899.2|1886.2|1899.56|1886.56|1899.56|1886.56|1898.35|1885.35|38
1624382550000|2021-06-22 17:22:30|1899.49|1886.49|1899.86|1886.86|1900.09|1887.09|1898.86|1885.86|28
1624382560000|2021-06-22 17:22:40|1899.78|1886.78|1900.84|1887.84|1901.14|1888.14|1899.33|1886.33|35
1624382570000|2021-06-22 17:22:50|1900.89|1887.89|1902.86|1889.86|1902.86|1889.86|1900.44|1887.44|32
1624382580000|2021-06-22 17:23:00|1902.88|1889.88|1905.49|1892.49|1905.49|1892.49|1902.35|1889.35|31
1624382590000|2021-06-22 17:23:10|1905.92|1892.92|1908.37|1895.37|1908.58|1895.58|1905.92|1892.92|37
1624382600000|2021-06-22 17:23:20|1908.01|1895.01|1907.94|1894.94|1909.8|1896.8|1907.21|1894.21|38
1624382610000|2021-06-22 17:23:30|1907.82|1894.82|1907.91|1894.91|1908.76|1895.76|1907.67|1894.67|37
1624382620000|2021-06-22 17:23:40|1907.63|1894.63|1907.6|1894.6|1907.98|1894.98|1906.9|1893.9|35
1624382630000|2021-06-22 17:23:50|1907.52|1894.52|1908.24|1895.24|1908.4|1895.4|1907.27|1894.27|39
1624382640000|2021-06-22 17:24:00|1908.26|1895.26|1904.82|1891.82|1908.56|1895.56|1904.82|1891.82|37
1624382650000|2021-06-22 17:24:10|1904.76|1891.76|1905.26|1892.26|1905.46|1892.46|1903.92|1890.92|33
1624382660000|2021-06-22 17:24:20|1905.55|1892.55|1904.73|1891.73|1905.55|1892.55|1904.27|1891.27|33
1624382670000|2021-06-22 17:24:30|1904.78|1891.78|1904.9|1891.9|1906.05|1893.05|1904.77|1891.77|37
1624382680000|2021-06-22 17:24:40|1904.91|1891.91|1905.25|1892.25|1906.11|1893.11|1904.84|1891.84|31
1624382690000|2021-06-22 17:24:50|1905.17|1892.17|1903.64|1890.64|1905.59|1892.59|1903.64|1890.64|31
1624382700000|2021-06-22 17:25:00|1903.71|1890.71|1905.21|1892.21|1905.32|1892.32|1903.71|1890.71|30
1624382710000|2021-06-22 17:25:10|1905.25|1892.25|1905.48|1892.48|1906.08|1893.08|1903.67|1890.67|32
1624382720000|2021-06-22 17:25:20|1905.33|1892.33|1904.58|1891.58|1905.33|1892.33|1904.53|1891.53|37
1624382730000|2021-06-22 17:25:30|1904.5|1891.5|1904.84|1891.84|1904.84|1891.84|1904.36|1891.36|35
1624382740000|2021-06-22 17:25:40|1904.82|1891.82|1904.88|1891.88|1904.92|1891.92|1904.64|1891.64|33
1624382750000|2021-06-22 17:25:50|1905.08|1892.08|1905.79|1892.79|1905.87|1892.87|1905.08|1892.08|26
1624382760000|2021-06-22 17:26:00|1905.83|1892.83|1906.21|1893.21|1906.27|1893.27|1905.83|1892.83|23
1624382770000|2021-06-22 17:26:10|1906.07|1893.07|1908.23|1895.23|1908.23|1895.23|1906.07|1893.07|35
1624382780000|2021-06-22 17:26:20|1908.34|1895.34|1908.69|1895.69|1908.69|1895.69|1907.54|1894.54|33
1624382790000|2021-06-22 17:26:30|1908.7|1895.7|1908.6|1895.6|1909.01|1896.01|1908.6|1895.6|23
1624382800000|2021-06-22 17:26:40|1908.51|1895.51|1908.58|1895.58|1908.6|1895.6|1908.32|1895.32|26
1624382810000|2021-06-22 17:26:50|1908.62|1895.62|1908.84|1895.84|1908.84|1895.84|1908.55|1895.55|21
1624382820000|2021-06-22 17:27:00|1909.02|1896.02|1910.34|1897.34|1910.34|1897.34|1908.7|1895.7|29
1624382830000|2021-06-22 17:27:10|1910.16|1897.16|1908.79|1895.79|1910.16|1897.16|1908.79|1895.79|28
1624382840000|2021-06-22 17:27:20|1908.8|1895.8|1912.82|1899.82|1912.82|1899.82|1908.79|1895.79|34
1624382850000|2021-06-22 17:27:30|1912.71|1899.71|1911.35|1898.35|1912.71|1899.71|1911.14|1898.14|33
1624382860000|2021-06-22 17:27:40|1911.17|1898.17|1909.24|1896.24|1911.2|1898.2|1909.01|1896.01|38
1624382870000|2021-06-22 17:27:50|1909.31|1896.31|1908.74|1895.74|1909.62|1896.62|1908.74|1895.74|38
1624382880000|2021-06-22 17:28:00|1908.86|1895.86|1907.42|1894.42|1909.2|1896.2|1906.41|1893.41|35
1624382890000|2021-06-22 17:28:10|1907.38|1894.38|1905.48|1892.48|1907.52|1894.52|1905.48|1892.48|38
1624382900000|2021-06-22 17:28:20|1905.35|1892.35|1904.3|1891.3|1905.35|1892.35|1904.11|1891.11|34
1624382910000|2021-06-22 17:28:30|1904.28|1891.28|1904.03|1891.03|1904.38|1891.38|1903.88|1890.88|26
1624382920000|2021-06-22 17:28:40|1903.94|1890.94|1904.15|1891.15|1904.25|1891.25|1903.86|1890.86|36
1624382930000|2021-06-22 17:28:50|1904.14|1891.14|1904.49|1891.49|1904.49|1891.49|1904.06|1891.06|23
1624382940000|2021-06-22 17:29:00|1904.51|1891.51|1904.99|1891.99|1904.99|1891.99|1904.47|1891.47|25
1624382950000|2021-06-22 17:29:10|1904.98|1891.98|1904.19|1891.19|1905.22|1892.22|1904.14|1891.14|30
1624382960000|2021-06-22 17:29:20|1904.07|1891.07|1905.46|1892.46|1905.56|1892.56|1903.82|1890.82|33
1624382970000|2021-06-22 17:29:30|1905.4|1892.4|1908.5|1895.5|1909.23|1896.23|1905.4|1892.4|36
1624382980000|2021-06-22 17:29:40|1908.39|1895.39|1908.49|1895.49|1909.22|1896.22|1907.65|1894.65|39
1624382990000|2021-06-22 17:29:50|1908.52|1895.52|1911.5|1898.5|1911.59|1898.59|1908.4|1895.4|38
1624383000000|2021-06-22 17:30:00|1911.79|1898.79|1910.74|1897.74|1912.06|1899.06|1910.37|1897.37|36
1624383010000|2021-06-22 17:30:10|1910.65|1897.65|1908.53|1895.53|1910.88|1897.88|1908.38|1895.38|38
1624383020000|2021-06-22 17:30:20|1908.8|1895.8|1906.73|1893.73|1908.8|1895.8|1906.33|1893.33|37
1624383030000|2021-06-22 17:30:30|1906.74|1893.74|1910.23|1897.23|1910.24|1897.24|1906.74|1893.74|39
1624383040000|2021-06-22 17:30:40|1910.38|1897.38|1915.3|1902.3|1915.33|1902.33|1910.25|1897.25|40
1624383050000|2021-06-22 17:30:50|1915.24|1902.24|1914.25|1901.25|1915.33|1902.33|1913.97|1900.97|34
1624383060000|2021-06-22 17:31:00|1914.04|1901.04|1913.48|1900.48|1914.05|1901.05|1912.48|1899.48|36
1624383070000|2021-06-22 17:31:10|1913.22|1900.22|1913.41|1900.41|1913.42|1900.42|1911.86|1898.86|30
1624383080000|2021-06-22 17:31:20|1914.1|1901.1|1918.41|1905.41|1918.41|1905.41|1914.1|1901.1|36
1624383090000|2021-06-22 17:31:30|1918.6|1905.6|1918.52|1905.52|1919.89|1906.89|1918.2|1905.2|34
1624383100000|2021-06-22 17:31:40|1918.51|1905.51|1917.78|1904.78|1918.52|1905.52|1917.02|1904.02|28
1624383110000|2021-06-22 17:31:50|1917.83|1904.83|1919.61|1906.61|1919.71|1906.71|1917.48|1904.48|38
1624383120000|2021-06-22 17:32:00|1919.42|1906.42|1917.64|1904.64|1919.64|1906.64|1917.6|1904.6|36
1624383130000|2021-06-22 17:32:10|1917.73|1904.73|1916.09|1903.09|1917.73|1904.73|1915.67|1902.67|36
1624383140000|2021-06-22 17:32:20|1915.96|1902.96|1917.55|1904.55|1917.55|1904.55|1915.54|1902.54|35
1624383150000|2021-06-22 17:32:30|1917.75|1904.75|1919.51|1906.51|1919.51|1906.51|1917.24|1904.24|36
1624383160000|2021-06-22 17:32:40|1919.65|1906.65|1918.18|1905.18|1920.27|1907.27|1918.18|1905.18|37
1624383170000|2021-06-22 17:32:50|1917.56|1904.56|1915.2|1902.2|1917.56|1904.56|1915.08|1902.08|39
1624383180000|2021-06-22 17:33:00|1915.1|1902.1|1914.78|1901.78|1915.73|1902.73|1914.53|1901.53|36
1624383190000|2021-06-22 17:33:10|1915.47|1902.47|1912|1899|1915.47|1902.47|1911.9|1898.9|31
1624383200000|2021-06-22 17:33:20|1911.98|1898.98|1911.38|1898.38|1913.45|1900.45|1911.31|1898.31|34
1624383210000|2021-06-22 17:33:30|1911.7|1898.7|1912.24|1899.24|1912.46|1899.46|1911.33|1898.33|33
1624383220000|2021-06-22 17:33:40|1911.94|1898.94|1911.76|1898.76|1911.97|1898.97|1911.31|1898.31|32
1624383230000|2021-06-22 17:33:50|1911.72|1898.72|1910.87|1897.87|1912.47|1899.47|1910.67|1897.67|36
1624383240000|2021-06-22 17:34:00|1910.79|1897.79|1910.7|1897.7|1911.43|1898.43|1909.99|1896.99|40
1624383250000|2021-06-22 17:34:10|1910.78|1897.78|1909.34|1896.34|1910.78|1897.78|1909.26|1896.26|30
1624383260000|2021-06-22 17:34:20|1909.41|1896.41|1909.78|1896.78|1910.55|1897.55|1909.39|1896.39|32
1624383270000|2021-06-22 17:34:30|1909.73|1896.73|1909.9|1896.9|1910.19|1897.19|1909.64|1896.64|33
1624383280000|2021-06-22 17:34:40|1909.7|1896.7|1910.01|1897.01|1910.33|1897.33|1909.7|1896.7|37
1624383290000|2021-06-22 17:34:50|1909.98|1896.98|1909.98|1896.98|1910|1897|1909.42|1896.42|35
1624383300000|2021-06-22 17:35:00|1910.07|1897.07|1912.82|1899.82|1913.08|1900.08|1909.86|1896.86|36
1624383310000|2021-06-22 17:35:10|1912.9|1899.9|1913.5|1900.5|1913.56|1900.56|1912.48|1899.48|33
1624383320000|2021-06-22 17:35:20|1913.51|1900.51|1914.44|1901.44|1914.85|1901.85|1913.51|1900.51|36
1624383330000|2021-06-22 17:35:30|1914.38|1901.38|1914.04|1901.04|1914.47|1901.47|1913.59|1900.59|33
1624383340000|2021-06-22 17:35:40|1913.87|1900.87|1914.58|1901.58|1914.58|1901.58|1913.6|1900.6|30
1624383350000|2021-06-22 17:35:50|1914.7|1901.7|1915.73|1902.73|1916.03|1903.03|1914.6|1901.6|35
1624383360000|2021-06-22 17:36:00|1915.74|1902.74|1915.06|1902.06|1915.75|1902.75|1915.05|1902.05|33
1624383370000|2021-06-22 17:36:10|1915.16|1902.16|1914.29|1901.29|1915.18|1902.18|1914.03|1901.03|32
1624383380000|2021-06-22 17:36:20|1914.5|1901.5|1914.93|1901.93|1915.45|1902.45|1914.5|1901.5|32
1624383390000|2021-06-22 17:36:30|1915.02|1902.02|1917.05|1904.05|1917.61|1904.61|1915.02|1902.02|33
1624383400000|2021-06-22 17:36:40|1917.17|1904.17|1916.24|1903.24|1918.22|1905.22|1916.24|1903.24|37
1624383410000|2021-06-22 17:36:50|1916.14|1903.14|1917.35|1904.35|1917.48|1904.48|1915.81|1902.81|36
1624383420000|2021-06-22 17:37:00|1917.41|1904.41|1918.31|1905.31|1918.36|1905.36|1917.32|1904.32|33
1624383430000|2021-06-22 17:37:10|1918.26|1905.26|1918.17|1905.17|1918.46|1905.46|1917.85|1904.85|34
1624383440000|2021-06-22 17:37:20|1918.21|1905.21|1916.53|1903.53|1918.7|1905.7|1916.07|1903.07|35
1624383450000|2021-06-22 17:37:30|1916.65|1903.65|1915.14|1902.14|1916.8|1903.8|1915.03|1902.03|32
1624383460000|2021-06-22 17:37:40|1915.19|1902.19|1915.59|1902.59|1916.16|1903.16|1914.89|1901.89|36
1624383470000|2021-06-22 17:37:50|1915.52|1902.52|1917.26|1904.26|1917.26|1904.26|1915.48|1902.48|30
1624383480000|2021-06-22 17:38:00|1917.25|1904.25|1915.43|1902.43|1917.3|1904.3|1915.37|1902.37|34
1624383490000|2021-06-22 17:38:10|1915.76|1902.76|1915.37|1902.37|1915.76|1902.76|1914.97|1901.97|32
1624383500000|2021-06-22 17:38:20|1915.23|1902.23|1915.65|1902.65|1915.69|1902.69|1915.23|1902.23|29
1624383510000|2021-06-22 17:38:30|1915.66|1902.66|1915.17|1902.17|1915.69|1902.69|1914.94|1901.94|30
1624383520000|2021-06-22 17:38:40|1915.15|1902.15|1915.36|1902.36|1915.41|1902.41|1914.75|1901.75|36
1624383530000|2021-06-22 17:38:50|1915.26|1902.26|1914.66|1901.66|1915.35|1902.35|1914.66|1901.66|33
1624383540000|2021-06-22 17:39:00|1914.37|1901.37|1912.53|1899.53|1914.37|1901.37|1912.53|1899.53|32
1624383550000|2021-06-22 17:39:10|1912.48|1899.48|1911.57|1898.57|1912.48|1899.48|1910.77|1897.77|40
1624383560000|2021-06-22 17:39:20|1911.72|1898.72|1912.9|1899.9|1912.9|1899.9|1910.07|1897.07|37
1624383570000|2021-06-22 17:39:30|1912.8|1899.8|1911.82|1898.82|1913.05|1900.05|1911.54|1898.54|32
1624383580000|2021-06-22 17:39:40|1911.89|1898.89|1912.45|1899.45|1912.78|1899.78|1911.72|1898.72|31
1624383590000|2021-06-22 17:39:50|1912.47|1899.47|1911.02|1898.02|1912.81|1899.81|1910.69|1897.69|24
1624383600000|2021-06-22 17:40:00|1910.62|1897.62|1910.38|1897.38|1913.02|1900.02|1910.2|1897.2|33
1624383610000|2021-06-22 17:40:10|1910.52|1897.52|1910.69|1897.69|1910.69|1897.69|1910.09|1897.09|26
1624383620000|2021-06-22 17:40:20|1910.67|1897.67|1909.79|1896.79|1910.69|1897.69|1907.47|1894.47|27
1624383630000|2021-06-22 17:40:30|1908.93|1895.93|1908.04|1895.04|1910.26|1897.26|1907.92|1894.92|35
1624383640000|2021-06-22 17:40:40|1907.95|1894.95|1908.31|1895.31|1908.68|1895.68|1907.72|1894.72|34
1624383650000|2021-06-22 17:40:50|1908.66|1895.66|1907.74|1894.74|1908.66|1895.66|1907.73|1894.73|27
1624383660000|2021-06-22 17:41:00|1907.73|1894.73|1911.45|1898.45|1911.45|1898.45|1907.73|1894.73|38
1624383670000|2021-06-22 17:41:10|1911.49|1898.49|1910.73|1897.73|1912.83|1899.83|1910.73|1897.73|38
1624383680000|2021-06-22 17:41:20|1910.72|1897.72|1909.82|1896.82|1910.8|1897.8|1909.5|1896.5|32
1624383690000|2021-06-22 17:41:30|1910.21|1897.21|1909.97|1896.97|1910.77|1897.77|1909.75|1896.75|39
1624383700000|2021-06-22 17:41:40|1909.96|1896.96|1910.68|1897.68|1911.07|1898.07|1909.96|1896.96|31
1624383710000|2021-06-22 17:41:50|1910.64|1897.64|1910.61|1897.61|1911.51|1898.51|1910.13|1897.13|32
1624383720000|2021-06-22 17:42:00|1910.64|1897.64|1911.4|1898.4|1912.23|1899.23|1910.61|1897.61|28
1624383730000|2021-06-22 17:42:10|1911.46|1898.46|1912.28|1899.28|1912.28|1899.28|1911.4|1898.4|30
1624383740000|2021-06-22 17:42:20|1912.39|1899.39|1911.04|1898.04|1913.39|1900.39|1911.04|1898.04|33
1624383750000|2021-06-22 17:42:30|1911.27|1898.27|1910.47|1897.47|1911.75|1898.75|1910.47|1897.47|27
1624383760000|2021-06-22 17:42:40|1910.01|1897.01|1910.06|1897.06|1910.37|1897.37|1909.48|1896.48|39
1624383770000|2021-06-22 17:42:50|1910.11|1897.11|1910.63|1897.63|1910.95|1897.95|1910.11|1897.11|38
1624383780000|2021-06-22 17:43:00|1910.54|1897.54|1909.8|1896.8|1910.8|1897.8|1909.31|1896.31|38
1624383790000|2021-06-22 17:43:10|1910.02|1897.02|1908.82|1895.82|1910.11|1897.11|1908.82|1895.82|25
1624383800000|2021-06-22 17:43:20|1908.76|1895.76|1907.52|1894.52|1908.76|1895.76|1907.27|1894.27|32
1624383810000|2021-06-22 17:43:30|1907.45|1894.45|1907.45|1894.45|1908|1895|1906.65|1893.65|34
1624383820000|2021-06-22 17:43:40|1907.57|1894.57|1907.85|1894.85|1908.14|1895.14|1906.95|1893.95|37
1624383830000|2021-06-22 17:43:50|1907.82|1894.82|1905.96|1892.96|1908.33|1895.33|1905.52|1892.52|35
1624383840000|2021-06-22 17:44:00|1906.06|1893.06|1905.48|1892.48|1906.61|1893.61|1905.3|1892.3|38
1624383850000|2021-06-22 17:44:10|1905.45|1892.45|1905.37|1892.37|1906.46|1893.46|1904.7|1891.7|39
1624383860000|2021-06-22 17:44:20|1905.35|1892.35|1904.79|1891.79|1906.18|1893.18|1903.18|1890.18|36
1624383870000|2021-06-22 17:44:30|1904.77|1891.77|1904.39|1891.39|1905.76|1892.76|1904.39|1891.39|36
1624383880000|2021-06-22 17:44:40|1904.25|1891.25|1905.45|1892.45|1905.87|1892.87|1904.15|1891.15|39
1624383890000|2021-06-22 17:44:50|1905.29|1892.29|1906.06|1893.06|1906.82|1893.82|1905.13|1892.13|40
1624383900000|2021-06-22 17:45:00|1906.24|1893.24|1906.74|1893.74|1906.79|1893.79|1905.07|1892.07|39
1624383910000|2021-06-22 17:45:10|1906.78|1893.78|1903.79|1890.79|1907.33|1894.33|1903.53|1890.53|38
1624383920000|2021-06-22 17:45:20|1903.64|1890.64|1903.12|1890.12|1903.72|1890.72|1902.7|1889.7|36
1624383930000|2021-06-22 17:45:30|1903.08|1890.08|1904.72|1891.72|1904.72|1891.72|1903.07|1890.07|40
1624383940000|2021-06-22 17:45:40|1905.08|1892.08|1905.87|1892.87|1906.14|1893.14|1903.94|1890.94|36
1624383950000|2021-06-22 17:45:50|1905.65|1892.65|1906.22|1893.22|1906.65|1893.65|1904.63|1891.63|39
1624383960000|2021-06-22 17:46:00|1906.45|1893.45|1908.15|1895.15|1908.51|1895.51|1905.98|1892.98|33
1624383970000|2021-06-22 17:46:10|1907.97|1894.97|1907.87|1894.87|1909|1896|1906.76|1893.76|35
1624383980000|2021-06-22 17:46:20|1907.76|1894.76|1908.46|1895.46|1908.6|1895.6|1907.6|1894.6|38
1624383990000|2021-06-22 17:46:30|1908.57|1895.57|1908.63|1895.63|1908.85|1895.85|1908.33|1895.33|28
1624384000000|2021-06-22 17:46:40|1908.87|1895.87|1908.5|1895.5|1909.08|1896.08|1908.14|1895.14|39
1624384010000|2021-06-22 17:46:50|1908.05|1895.05|1908.68|1895.68|1908.85|1895.85|1907.95|1894.95|32
1624384020000|2021-06-22 17:47:00|1908.65|1895.65|1908.3|1895.3|1909.53|1896.53|1908.1|1895.1|39
1624384030000|2021-06-22 17:47:10|1908.28|1895.28|1906.9|1893.9|1908.71|1895.71|1906.87|1893.87|36
1624384040000|2021-06-22 17:47:20|1906.84|1893.84|1906.13|1893.13|1907.06|1894.06|1906.05|1893.05|35
1624384050000|2021-06-22 17:47:30|1906.07|1893.07|1906.86|1893.86|1907.08|1894.08|1905.6|1892.6|39
1624384060000|2021-06-22 17:47:40|1906.88|1893.88|1906.85|1893.85|1907.39|1894.39|1906.66|1893.66|36
1624384070000|2021-06-22 17:47:50|1906.88|1893.88|1906.28|1893.28|1906.88|1893.88|1906.28|1893.28|26
1624384080000|2021-06-22 17:48:00|1906.19|1893.19|1905.84|1892.84|1906.37|1893.37|1904.81|1891.81|26
1624384090000|2021-06-22 17:48:10|1905.6|1892.6|1902.31|1889.31|1905.74|1892.74|1902.09|1889.09|34
1624384100000|2021-06-22 17:48:20|1902.4|1889.4|1902.59|1889.59|1902.97|1889.97|1902.4|1889.4|33
1624384110000|2021-06-22 17:48:30|1902.53|1889.53|1902.04|1889.04|1902.72|1889.72|1901.49|1888.49|30
1624384120000|2021-06-22 17:48:40|1901.97|1888.97|1902.26|1889.26|1902.49|1889.49|1901.84|1888.84|32
1624384130000|2021-06-22 17:48:50|1902.08|1889.08|1900.35|1887.35|1902.14|1889.14|1900.16|1887.16|31
1624384140000|2021-06-22 17:49:00|1900.33|1887.33|1901.45|1888.45|1901.45|1888.45|1900.19|1887.19|36
1624384150000|2021-06-22 17:49:10|1901.48|1888.48|1901.08|1888.08|1901.88|1888.88|1901.04|1888.04|34
1624384160000|2021-06-22 17:49:20|1901.03|1888.03|1900.57|1887.57|1901.11|1888.11|1900.49|1887.49|30
1624384170000|2021-06-22 17:49:30|1900.56|1887.56|1899.9|1886.9|1900.64|1887.64|1899.8|1886.8|34
1624384180000|2021-06-22 17:49:40|1900.15|1887.15|1900.2|1887.2|1900.43|1887.43|1899.96|1886.96|27
1624384190000|2021-06-22 17:49:50|1900.18|1887.18|1901.79|1888.79|1901.79|1888.79|1900.16|1887.16|35
1624384200000|2021-06-22 17:50:00|1902.12|1889.12|1903.86|1890.86|1903.87|1890.87|1902.12|1889.12|38
1624384210000|2021-06-22 17:50:10|1903.95|1890.95|1904.83|1891.83|1905.39|1892.39|1903.85|1890.85|27
1624384220000|2021-06-22 17:50:20|1904.47|1891.47|1903.43|1890.43|1904.8|1891.8|1903.43|1890.43|33
1624384230000|2021-06-22 17:50:30|1903.37|1890.37|1903.79|1890.79|1903.79|1890.79|1902.92|1889.92|37
1624384240000|2021-06-22 17:50:40|1903.83|1890.83|1905.05|1892.05|1905.16|1892.16|1903.83|1890.83|33
1624384250000|2021-06-22 17:50:50|1905.1|1892.1|1906.53|1893.53|1906.85|1893.85|1905.1|1892.1|38
1624384260000|2021-06-22 17:51:00|1906.14|1893.14|1907.07|1894.07|1907.38|1894.38|1906.03|1893.03|31
1624384270000|2021-06-22 17:51:10|1907.08|1894.08|1906.37|1893.37|1908.48|1895.48|1906.37|1893.37|39
1624384280000|2021-06-22 17:51:20|1906.68|1893.68|1908|1895|1908|1895|1906.68|1893.68|36
1624384290000|2021-06-22 17:51:30|1907.96|1894.96|1908.39|1895.39|1908.82|1895.82|1907.96|1894.96|39
1624384300000|2021-06-22 17:51:40|1908.26|1895.26|1906.92|1893.92|1908.32|1895.32|1906.77|1893.77|34
1624384310000|2021-06-22 17:51:50|1906.8|1893.8|1907.67|1894.67|1907.91|1894.91|1906.39|1893.39|37
1624384320000|2021-06-22 17:52:00|1907.64|1894.64|1907.89|1894.89|1907.89|1894.89|1907.51|1894.51|29
1624384330000|2021-06-22 17:52:10|1908.04|1895.04|1908.28|1895.28|1908.36|1895.36|1907.7|1894.7|27
1624384340000|2021-06-22 17:52:20|1908.35|1895.35|1907.31|1894.31|1908.47|1895.47|1907.18|1894.18|37
1624384350000|2021-06-22 17:52:30|1907.3|1894.3|1906.87|1893.87|1907.49|1894.49|1906.77|1893.77|27
1624384360000|2021-06-22 17:52:40|1906.97|1893.97|1907.1|1894.1|1907.64|1894.64|1906.9|1893.9|34
1624384370000|2021-06-22 17:52:50|1906.99|1893.99|1908.63|1895.63|1908.71|1895.71|1906.98|1893.98|36
1624384380000|2021-06-22 17:53:00|1908.33|1895.33|1908.77|1895.77|1908.84|1895.84|1908.33|1895.33|35
1624384390000|2021-06-22 17:53:10|1908.68|1895.68|1908.45|1895.45|1908.79|1895.79|1908.35|1895.35|27
1624384400000|2021-06-22 17:53:20|1908.47|1895.47|1908.53|1895.53|1908.62|1895.62|1908.44|1895.44|20
1624384410000|2021-06-22 17:53:30|1908.54|1895.54|1909.11|1896.11|1909.11|1896.11|1908.54|1895.54|14
1624384420000|2021-06-22 17:53:40|1909.12|1896.12|1910.38|1897.38|1910.47|1897.47|1908.85|1895.85|28
1624384430000|2021-06-22 17:53:50|1910.35|1897.35|1912.81|1899.81|1912.81|1899.81|1910.35|1897.35|32
1624384440000|2021-06-22 17:54:00|1912.85|1899.85|1912.31|1899.31|1912.98|1899.98|1911.31|1898.31|35
1624384450000|2021-06-22 17:54:10|1912.13|1899.13|1914.82|1901.82|1914.82|1901.82|1912.13|1899.13|28
1624384460000|2021-06-22 17:54:20|1915.61|1902.61|1918.31|1905.31|1919.77|1906.77|1915.41|1902.41|35
1624384470000|2021-06-22 17:54:30|1917.81|1904.81|1917.93|1904.93|1919.37|1906.37|1917.46|1904.46|37
1624384480000|2021-06-22 17:54:40|1917.49|1904.49|1920.76|1907.76|1920.76|1907.76|1917.11|1904.11|40
1624384490000|2021-06-22 17:54:50|1920.88|1907.88|1922.12|1909.12|1923.3|1910.3|1920.88|1907.88|40
1624384500000|2021-06-22 17:55:00|1922.38|1909.38|1922.09|1909.09|1923.51|1910.51|1921.7|1908.7|37
1624384510000|2021-06-22 17:55:10|1923.45|1910.45|1920.96|1907.96|1923.84|1910.84|1919.96|1906.96|39
1624384520000|2021-06-22 17:55:20|1920.71|1907.71|1919.95|1906.95|1921.17|1908.17|1919.84|1906.84|40
1624384530000|2021-06-22 17:55:30|1920.04|1907.04|1921.59|1908.59|1921.8|1908.8|1920.04|1907.04|35
1624384540000|2021-06-22 17:55:40|1922.15|1909.15|1922.02|1909.02|1922.85|1909.85|1921.89|1908.89|31
1624384550000|2021-06-22 17:55:50|1921.98|1908.98|1920|1907|1922.39|1909.39|1920|1907|34
1624384560000|2021-06-22 17:56:00|1920.03|1907.03|1921|1908|1921.87|1908.87|1919.99|1906.99|29
1624384570000|2021-06-22 17:56:10|1920.99|1907.99|1919.25|1906.25|1921.18|1908.18|1919.09|1906.09|35
1624384580000|2021-06-22 17:56:20|1919.12|1906.12|1918.61|1905.61|1919.37|1906.37|1916.78|1903.78|39
1624384590000|2021-06-22 17:56:30|1918.21|1905.21|1915.13|1902.13|1918.21|1905.21|1915.13|1902.13|37
1624384600000|2021-06-22 17:56:40|1915.25|1902.25|1913.38|1900.38|1916.12|1903.12|1913.09|1900.09|38
1624384610000|2021-06-22 17:56:50|1913.12|1900.12|1914.12|1901.12|1914.12|1901.12|1913.01|1900.01|39
1624384620000|2021-06-22 17:57:00|1913.93|1900.93|1913.06|1900.06|1913.93|1900.93|1912.06|1899.06|37
1624384630000|2021-06-22 17:57:10|1912.74|1899.74|1912.31|1899.31|1913.91|1900.91|1912.31|1899.31|39
1624384640000|2021-06-22 17:57:20|1912.2|1899.2|1911.23|1898.23|1912.2|1899.2|1910.9|1897.9|36
1624384650000|2021-06-22 17:57:30|1911.2|1898.2|1911.17|1898.17|1911.34|1898.34|1910.99|1897.99|31
1624384660000|2021-06-22 17:57:40|1910.97|1897.97|1911.08|1898.08|1911.14|1898.14|1910.82|1897.82|32
1624384670000|2021-06-22 17:57:50|1911.09|1898.09|1912.52|1899.52|1912.52|1899.52|1911.03|1898.03|32
1624384680000|2021-06-22 17:58:00|1912.54|1899.54|1913.83|1900.83|1914.94|1901.94|1912.46|1899.46|37
1624384690000|2021-06-22 17:58:10|1913.69|1900.69|1914.65|1901.65|1914.93|1901.93|1913.59|1900.59|40
1624384700000|2021-06-22 17:58:20|1914.68|1901.68|1916.07|1903.07|1916.07|1903.07|1914.62|1901.62|39
1624384710000|2021-06-22 17:58:30|1916.05|1903.05|1917.38|1904.38|1917.38|1904.38|1915.97|1902.97|35
1624384720000|2021-06-22 17:58:40|1917.73|1904.73|1918.59|1905.59|1919.39|1906.39|1917.73|1904.73|40
1624384730000|2021-06-22 17:58:50|1917.92|1904.92|1916.52|1903.52|1918.27|1905.27|1916.52|1903.52|37
1624384740000|2021-06-22 17:59:00|1916.65|1903.65|1916.33|1903.33|1917.78|1904.78|1916.14|1903.14|36
1624384750000|2021-06-22 17:59:10|1916.62|1903.62|1915.07|1902.07|1917.06|1904.06|1914.56|1901.56|37
1624384760000|2021-06-22 17:59:20|1915.08|1902.08|1915.92|1902.92|1915.92|1902.92|1914.93|1901.93|38
1624384770000|2021-06-22 17:59:30|1915.95|1902.95|1915.55|1902.55|1916.03|1903.03|1914.61|1901.61|34
1624384780000|2021-06-22 17:59:40|1915.51|1902.51|1914.72|1901.72|1915.51|1902.51|1914.67|1901.67|35
1624384790000|2021-06-22 17:59:50|1914.82|1901.82|1915.14|1902.14|1915.2|1902.2|1913.65|1900.65|38
1624384800000|2021-06-22 18:00:00|1915|1902|1914.41|1901.41|1916.19|1903.19|1914.22|1901.22|39
1624384810000|2021-06-22 18:00:10|1914.33|1901.33|1910.83|1897.83|1914.33|1901.33|1910.8|1897.8|38
1624384820000|2021-06-22 18:00:20|1911.06|1898.06|1910.33|1897.33|1911.45|1898.45|1910.07|1897.07|37
1624384830000|2021-06-22 18:00:30|1910.51|1897.51|1909.99|1896.99|1910.85|1897.85|1909.84|1896.84|40
1624384840000|2021-06-22 18:00:40|1910.19|1897.19|1908.98|1895.98|1910.54|1897.54|1908.84|1895.84|36
1624384850000|2021-06-22 18:00:50|1909.07|1896.07|1909.34|1896.34|1909.52|1896.52|1908.93|1895.93|31
1624384860000|2021-06-22 18:01:00|1909.28|1896.28|1911.43|1898.43|1911.5|1898.5|1909.25|1896.25|34
1624384870000|2021-06-22 18:01:10|1911.51|1898.51|1912.96|1899.96|1912.96|1899.96|1911.48|1898.48|30
1624384880000|2021-06-22 18:01:20|1913.14|1900.14|1914.04|1901.04|1914.27|1901.27|1913.06|1900.06|32
1624384890000|2021-06-22 18:01:30|1914.28|1901.28|1909.66|1896.66|1914.28|1901.28|1909.5|1896.5|37
1624384900000|2021-06-22 18:01:40|1909.78|1896.78|1911.76|1898.76|1912.06|1899.06|1909.6|1896.6|36
1624384910000|2021-06-22 18:01:50|1911.58|1898.58|1914.72|1901.72|1914.72|1901.72|1911.58|1898.58|32
1624384920000|2021-06-22 18:02:00|1914.73|1901.73|1910.22|1897.22|1914.73|1901.73|1910.14|1897.14|38
1624384930000|2021-06-22 18:02:10|1910.4|1897.4|1910.31|1897.31|1910.82|1897.82|1909.97|1896.97|36
1624384940000|2021-06-22 18:02:20|1910.29|1897.29|1910.68|1897.68|1910.68|1897.68|1909.69|1896.69|36
1624384950000|2021-06-22 18:02:30|1910.72|1897.72|1910.35|1897.35|1910.72|1897.72|1909.68|1896.68|36
1624384960000|2021-06-22 18:02:40|1910.29|1897.29|1910.75|1897.75|1911.78|1898.78|1910.29|1897.29|34
1624384970000|2021-06-22 18:02:50|1910.77|1897.77|1910.24|1897.24|1910.8|1897.8|1909.32|1896.32|33
1624384980000|2021-06-22 18:03:00|1910.22|1897.22|1910.74|1897.74|1910.96|1897.96|1908.72|1895.72|34
1624384990000|2021-06-22 18:03:10|1910.63|1897.63|1909.3|1896.3|1910.71|1897.71|1908.94|1895.94|36
1624385000000|2021-06-22 18:03:20|1909.35|1896.35|1909.33|1896.33|1910.33|1897.33|1909.1|1896.1|38
1624385010000|2021-06-22 18:03:30|1909.31|1896.31|1909.91|1896.91|1909.91|1896.91|1908.64|1895.64|33
1624385020000|2021-06-22 18:03:40|1909.92|1896.92|1910.45|1897.45|1910.45|1897.45|1908.66|1895.66|37
1624385030000|2021-06-22 18:03:50|1910.49|1897.49|1909.83|1896.83|1910.74|1897.74|1909.07|1896.07|35
1624385040000|2021-06-22 18:04:00|1910.01|1897.01|1910.22|1897.22|1910.96|1897.96|1910.01|1897.01|35
1624385050000|2021-06-22 18:04:10|1910.27|1897.27|1909.93|1896.93|1910.33|1897.33|1909.88|1896.88|25
1624385060000|2021-06-22 18:04:20|1909.92|1896.92|1909.87|1896.87|1910.07|1897.07|1909.86|1896.86|29
1624385070000|2021-06-22 18:04:30|1909.88|1896.88|1909.55|1896.55|1910.1|1897.1|1909.55|1896.55|27
1624385080000|2021-06-22 18:04:40|1909.57|1896.57|1908.16|1895.16|1909.58|1896.58|1907.74|1894.74|34
1624385090000|2021-06-22 18:04:50|1908.17|1895.17|1907.93|1894.93|1908.6|1895.6|1907.79|1894.79|34
1624385100000|2021-06-22 18:05:00|1907.91|1894.91|1904.17|1891.17|1907.92|1894.92|1904.02|1891.02|36
1624385110000|2021-06-22 18:05:10|1904.34|1891.34|1904.63|1891.63|1904.82|1891.82|1904.34|1891.34|37
1624385120000|2021-06-22 18:05:20|1904.55|1891.55|1908.64|1895.64|1908.74|1895.74|1904.55|1891.55|37
1624385130000|2021-06-22 18:05:30|1909.23|1896.23|1907.31|1894.31|1909.62|1896.62|1907.31|1894.31|39
1624385140000|2021-06-22 18:05:40|1907.29|1894.29|1903.01|1890.01|1907.47|1894.47|1903.01|1890.01|39
1624385150000|2021-06-22 18:05:50|1902.71|1889.71|1905.59|1892.59|1906.4|1893.4|1902.71|1889.71|38
1624385160000|2021-06-22 18:06:00|1905.2|1892.2|1904.5|1891.5|1906.93|1893.93|1904.5|1891.5|40
1624385170000|2021-06-22 18:06:10|1904.4|1891.4|1902.75|1889.75|1904.4|1891.4|1902.53|1889.53|39
1624385180000|2021-06-22 18:06:20|1902.8|1889.8|1905.05|1892.05|1905.05|1892.05|1902.52|1889.52|40
1624385190000|2021-06-22 18:06:30|1905.13|1892.13|1905.8|1892.8|1906.21|1893.21|1905.12|1892.12|39
1624385200000|2021-06-22 18:06:40|1905.79|1892.79|1905.45|1892.45|1906.24|1893.24|1905.02|1892.02|39
1624385210000|2021-06-22 18:06:50|1905.41|1892.41|1905.91|1892.91|1906.72|1893.72|1905.16|1892.16|38
1624385220000|2021-06-22 18:07:00|1905.96|1892.96|1907.07|1894.07|1907.21|1894.21|1905.57|1892.57|34
1624385230000|2021-06-22 18:07:10|1907.08|1894.08|1908.5|1895.5|1909.93|1896.93|1906.88|1893.88|39
1624385240000|2021-06-22 18:07:20|1908.64|1895.64|1910.55|1897.55|1911.45|1898.45|1908.43|1895.43|38
1624385250000|2021-06-22 18:07:30|1910.75|1897.75|1910.37|1897.37|1911.77|1898.77|1910.37|1897.37|38
1624385260000|2021-06-22 18:07:40|1910.35|1897.35|1907.5|1894.5|1910.35|1897.35|1907.44|1894.44|34
1624385270000|2021-06-22 18:07:50|1907.8|1894.8|1907.45|1894.45|1908.28|1895.28|1907.29|1894.29|37
1624385280000|2021-06-22 18:08:00|1907.22|1894.22|1909.03|1896.03|1909.15|1896.15|1907.21|1894.21|35
1624385290000|2021-06-22 18:08:10|1909.01|1896.01|1910.62|1897.62|1910.62|1897.62|1908.53|1895.53|34
1624385300000|2021-06-22 18:08:20|1910.5|1897.5|1908.58|1895.58|1910.73|1897.73|1908.55|1895.55|34
1624385310000|2021-06-22 18:08:30|1908.77|1895.77|1908.33|1895.33|1908.82|1895.82|1907.83|1894.83|36
1624385320000|2021-06-22 18:08:40|1908.27|1895.27|1909.04|1896.04|1909.46|1896.46|1908.27|1895.27|38
1624385330000|2021-06-22 18:08:50|1909.06|1896.06|1909.42|1896.42|1910.29|1897.29|1908.2|1895.2|39
1624385340000|2021-06-22 18:09:00|1909.35|1896.35|1907.37|1894.37|1910.32|1897.32|1907.33|1894.33|36
1624385350000|2021-06-22 18:09:10|1907.36|1894.36|1908.05|1895.05|1908.17|1895.17|1906.93|1893.93|38
1624385360000|2021-06-22 18:09:20|1908.16|1895.16|1908.51|1895.51|1908.55|1895.55|1907.58|1894.58|35
1624385370000|2021-06-22 18:09:30|1908.54|1895.54|1908.5|1895.5|1908.95|1895.95|1907.33|1894.33|36
1624385380000|2021-06-22 18:09:40|1908.62|1895.62|1908.21|1895.21|1908.62|1895.62|1907.76|1894.76|36
1624385390000|2021-06-22 18:09:50|1908.22|1895.22|1907.54|1894.54|1909.28|1896.28|1907.33|1894.33|35
1624385400000|2021-06-22 18:10:00|1907.68|1894.68|1906.66|1893.66|1907.69|1894.69|1906.64|1893.64|27
1624385410000|2021-06-22 18:10:10|1906.61|1893.61|1905|1892|1906.71|1893.71|1904.78|1891.78|29
1624385420000|2021-06-22 18:10:20|1905.04|1892.04|1905.57|1892.57|1906.05|1893.05|1904.98|1891.98|30
1624385430000|2021-06-22 18:10:30|1905.69|1892.69|1907.31|1894.31|1907.31|1894.31|1905.48|1892.48|31
1624385440000|2021-06-22 18:10:40|1907.32|1894.32|1905.24|1892.24|1907.75|1894.75|1905.24|1892.24|36
1624385450000|2021-06-22 18:10:50|1905.3|1892.3|1903.5|1890.5|1905.3|1892.3|1903.5|1890.5|38
1624385460000|2021-06-22 18:11:00|1903.62|1890.62|1905.19|1892.19|1905.19|1892.19|1902.92|1889.92|40
1624385470000|2021-06-22 18:11:10|1905.27|1892.27|1908.59|1895.59|1908.59|1895.59|1905.27|1892.27|39
1624385480000|2021-06-22 18:11:20|1908.64|1895.64|1908.53|1895.53|1909.82|1896.82|1908.12|1895.12|39
1624385490000|2021-06-22 18:11:30|1908.73|1895.73|1908.87|1895.87|1909.16|1896.16|1907.86|1894.86|40
1624385500000|2021-06-22 18:11:40|1908.89|1895.89|1907.03|1894.03|1908.89|1895.89|1906.86|1893.86|37
1624385510000|2021-06-22 18:11:50|1907.06|1894.06|1908.16|1895.16|1908.16|1895.16|1906.25|1893.25|39
1624385520000|2021-06-22 18:12:00|1908.18|1895.18|1910.31|1897.31|1910.83|1897.83|1908.18|1895.18|39
1624385530000|2021-06-22 18:12:10|1910.24|1897.24|1910.83|1897.83|1910.83|1897.83|1909.19|1896.19|36
1624385540000|2021-06-22 18:12:20|1910.96|1897.96|1910.34|1897.34|1911.23|1898.23|1910.27|1897.27|34
1624385550000|2021-06-22 18:12:30|1910.32|1897.32|1910.82|1897.82|1911.37|1898.37|1910.32|1897.32|25
1624385560000|2021-06-22 18:12:40|1910.85|1897.85|1910.95|1897.95|1911.82|1898.82|1910.76|1897.76|34
1624385570000|2021-06-22 18:12:50|1910.91|1897.91|1910.62|1897.62|1912|1899|1910.62|1897.62|37
1624385580000|2021-06-22 18:13:00|1910.58|1897.58|1910.55|1897.55|1911.64|1898.64|1910.44|1897.44|35
1624385590000|2021-06-22 18:13:10|1910.56|1897.56|1910.34|1897.34|1910.75|1897.75|1909.67|1896.67|36
1624385600000|2021-06-22 18:13:20|1910.23|1897.23|1908.88|1895.88|1910.96|1897.96|1908.88|1895.88|39
1624385610000|2021-06-22 18:13:30|1908.96|1895.96|1908.51|1895.51|1909.08|1896.08|1908.07|1895.07|38
1624385620000|2021-06-22 18:13:40|1908.54|1895.54|1908.95|1895.95|1909.85|1896.85|1908.45|1895.45|38
1624385630000|2021-06-22 18:13:50|1908.91|1895.91|1908.24|1895.24|1909.54|1896.54|1908.2|1895.2|36
1624385640000|2021-06-22 18:14:00|1908.26|1895.26|1909.58|1896.58|1910.43|1897.43|1908.26|1895.26|33
1624385650000|2021-06-22 18:14:10|1909.66|1896.66|1908.75|1895.75|1909.66|1896.66|1908.64|1895.64|32
1624385660000|2021-06-22 18:14:20|1908.74|1895.74|1908.84|1895.84|1909.31|1896.31|1908.62|1895.62|37
1624385670000|2021-06-22 18:14:30|1908.86|1895.86|1908.18|1895.18|1909.21|1896.21|1908.18|1895.18|38
1624385680000|2021-06-22 18:14:40|1908.17|1895.17|1908|1895|1908.66|1895.66|1907.5|1894.5|37
1624385690000|2021-06-22 18:14:50|1908.04|1895.04|1908.21|1895.21|1908.97|1895.97|1908.04|1895.04|38
1624385700000|2021-06-22 18:15:00|1908.35|1895.35|1907.79|1894.79|1908.52|1895.52|1907.79|1894.79|38
1624385710000|2021-06-22 18:15:10|1907.85|1894.85|1906.46|1893.46|1908.04|1895.04|1906.19|1893.19|34
1624385720000|2021-06-22 18:15:20|1906.51|1893.51|1907.76|1894.76|1908.31|1895.31|1906.4|1893.4|38
1624385730000|2021-06-22 18:15:30|1907.75|1894.75|1909.7|1896.7|1909.7|1896.7|1907.75|1894.75|30
1624385740000|2021-06-22 18:15:40|1909.65|1896.65|1910.66|1897.66|1910.94|1897.94|1909.5|1896.5|36
1624385750000|2021-06-22 18:15:50|1910.65|1897.65|1911.32|1898.32|1911.36|1898.36|1910.65|1897.65|28
1624385760000|2021-06-22 18:16:00|1911.25|1898.25|1910.94|1897.94|1911.25|1898.25|1910.43|1897.43|36
1624385770000|2021-06-22 18:16:10|1910.98|1897.98|1911.64|1898.64|1912.01|1899.01|1910.96|1897.96|32
1624385780000|2021-06-22 18:16:20|1911.41|1898.41|1915.45|1902.45|1915.47|1902.47|1911.14|1898.14|34
1624385790000|2021-06-22 18:16:30|1915.21|1902.21|1920.63|1907.63|1920.63|1907.63|1914.67|1901.67|32
1624385800000|2021-06-22 18:16:40|1920.56|1907.56|1919.96|1906.96|1920.56|1907.56|1919.05|1906.05|37
1624385810000|2021-06-22 18:16:50|1919.92|1906.92|1915.94|1902.94|1919.99|1906.99|1915.89|1902.89|36
1624385820000|2021-06-22 18:17:00|1915.93|1902.93|1915.84|1902.84|1916.24|1903.24|1914.58|1901.58|30
1624385830000|2021-06-22 18:17:10|1915.69|1902.69|1917|1904|1917|1904|1915.22|1902.22|39
1624385840000|2021-06-22 18:17:20|1916.98|1903.98|1918.65|1905.65|1919.51|1906.51|1916.87|1903.87|38
1624385850000|2021-06-22 18:17:30|1919.39|1906.39|1917.5|1904.5|1919.39|1906.39|1917.45|1904.45|36
1624385860000|2021-06-22 18:17:40|1917.42|1904.42|1915.53|1902.53|1917.68|1904.68|1915.48|1902.48|38
1624385870000|2021-06-22 18:17:50|1915.52|1902.52|1915.32|1902.32|1915.59|1902.59|1914.36|1901.36|38
1624385880000|2021-06-22 18:18:00|1915.1|1902.1|1917.9|1904.9|1917.97|1904.97|1914.98|1901.98|39
1624385890000|2021-06-22 18:18:10|1918.08|1905.08|1919.45|1906.45|1922.08|1909.08|1917.17|1904.17|40
1624385900000|2021-06-22 18:18:20|1920.21|1907.21|1920.05|1907.05|1921.55|1908.55|1920.05|1907.05|38
1624385910000|2021-06-22 18:18:30|1920.02|1907.02|1919.07|1906.07|1921.05|1908.05|1919.02|1906.02|37
1624385920000|2021-06-22 18:18:40|1919.06|1906.06|1916.92|1903.92|1919.62|1906.62|1916.51|1903.51|39
1624385930000|2021-06-22 18:18:50|1917.07|1904.07|1916.85|1903.85|1917.72|1904.72|1916.52|1903.52|37
1624385940000|2021-06-22 18:19:00|1916.68|1903.68|1916.58|1903.58|1918.85|1905.85|1916.52|1903.52|37
1624385950000|2021-06-22 18:19:10|1916.87|1903.87|1914.86|1901.86|1917.21|1904.21|1914.72|1901.72|38
1624385960000|2021-06-22 18:19:20|1915.97|1902.97|1913.02|1900.02|1917.03|1904.03|1912.9|1899.9|39
1624385970000|2021-06-22 18:19:30|1913.34|1900.34|1912.86|1899.86|1914.03|1901.03|1912.34|1899.34|39
1624385980000|2021-06-22 18:19:40|1912.65|1899.65|1913.33|1900.33|1914.1|1901.1|1911.91|1898.91|38
1624385990000|2021-06-22 18:19:50|1913.21|1900.21|1914.35|1901.35|1914.35|1901.35|1913.17|1900.17|36
1624386000000|2021-06-22 18:20:00|1914.53|1901.53|1916.34|1903.34|1916.42|1903.42|1914.15|1901.15|33
1624386010000|2021-06-22 18:20:10|1916.4|1903.4|1916.75|1903.75|1916.75|1903.75|1915.37|1902.37|32
1624386020000|2021-06-22 18:20:20|1916.8|1903.8|1915.38|1902.38|1916.8|1903.8|1914.77|1901.77|33
1624386030000|2021-06-22 18:20:30|1915.57|1902.57|1914.21|1901.21|1916.04|1903.04|1913.54|1900.54|36
1624386040000|2021-06-22 18:20:40|1914.24|1901.24|1914.31|1901.31|1915.22|1902.22|1914.21|1901.21|39
1624386050000|2021-06-22 18:20:50|1914.37|1901.37|1914.2|1901.2|1914.46|1901.46|1913.61|1900.61|33
1624386060000|2021-06-22 18:21:00|1914.18|1901.18|1913.95|1900.95|1914.29|1901.29|1913.38|1900.38|31
1624386070000|2021-06-22 18:21:10|1913.65|1900.65|1912.25|1899.25|1913.93|1900.93|1911.9|1898.9|26
1624386080000|2021-06-22 18:21:20|1912.31|1899.31|1913.91|1900.91|1913.96|1900.96|1911.28|1898.28|32
1624386090000|2021-06-22 18:21:30|1913.97|1900.97|1915.85|1902.85|1915.85|1902.85|1913.94|1900.94|32
1624386100000|2021-06-22 18:21:40|1915.82|1902.82|1915.06|1902.06|1916.09|1903.09|1914.38|1901.38|34
1624386110000|2021-06-22 18:21:50|1915.17|1902.17|1914.19|1901.19|1915.38|1902.38|1913.79|1900.79|37
1624386120000|2021-06-22 18:22:00|1914.18|1901.18|1913.01|1900.01|1914.18|1901.18|1912.58|1899.58|34
1624386130000|2021-06-22 18:22:10|1913.03|1900.03|1912.56|1899.56|1913.2|1900.2|1912.56|1899.56|30
1624386140000|2021-06-22 18:22:20|1912.75|1899.75|1912.56|1899.56|1912.85|1899.85|1911.62|1898.62|34
1624386150000|2021-06-22 18:22:30|1912.5|1899.5|1910.08|1897.08|1912.67|1899.67|1909.19|1896.19|38
1624386160000|2021-06-22 18:22:40|1910.09|1897.09|1910.26|1897.26|1910.48|1897.48|1909.02|1896.02|36
1624386170000|2021-06-22 18:22:50|1910.25|1897.25|1909.93|1896.93|1910.5|1897.5|1909.65|1896.65|31
1624386180000|2021-06-22 18:23:00|1909.76|1896.76|1908.34|1895.34|1909.85|1896.85|1908.32|1895.32|33
1624386190000|2021-06-22 18:23:10|1908.32|1895.32|1908.15|1895.15|1908.78|1895.78|1908.02|1895.02|38
1624386200000|2021-06-22 18:23:20|1908.22|1895.22|1909.3|1896.3|1910.65|1897.65|1908.08|1895.08|35
1624386210000|2021-06-22 18:23:30|1909.16|1896.16|1908.35|1895.35|1909.51|1896.51|1907.78|1894.78|37
1624386220000|2021-06-22 18:23:40|1908.37|1895.37|1908.3|1895.3|1909.34|1896.34|1908.27|1895.27|37
1624386230000|2021-06-22 18:23:50|1908.35|1895.35|1908.73|1895.73|1908.73|1895.73|1907.19|1894.19|38
1624386240000|2021-06-22 18:24:00|1908.72|1895.72|1908.97|1895.97|1909.05|1896.05|1907.39|1894.39|35
1624386250000|2021-06-22 18:24:10|1908.98|1895.98|1911.76|1898.76|1911.77|1898.77|1908.92|1895.92|38
1624386260000|2021-06-22 18:24:20|1911.87|1898.87|1911.5|1898.5|1911.87|1898.87|1910.46|1897.46|35
1624386270000|2021-06-22 18:24:30|1911.52|1898.52|1912.52|1899.52|1913.36|1900.36|1911.42|1898.42|36
1624386280000|2021-06-22 18:24:40|1912.07|1899.07|1911.37|1898.37|1912.64|1899.64|1911.35|1898.35|39
1624386290000|2021-06-22 18:24:50|1911.7|1898.7|1912.9|1899.9|1912.9|1899.9|1911.34|1898.34|37
1624386300000|2021-06-22 18:25:00|1912.91|1899.91|1915.72|1902.72|1915.91|1902.91|1912.86|1899.86|35
1624386310000|2021-06-22 18:25:10|1915.73|1902.73|1917.64|1904.64|1917.64|1904.64|1915.2|1902.2|33
1624386320000|2021-06-22 18:25:20|1917.68|1904.68|1917.17|1904.17|1918.43|1905.43|1917.17|1904.17|36
1624386330000|2021-06-22 18:25:30|1917.22|1904.22|1917.17|1904.17|1917.39|1904.39|1917.09|1904.09|22
1624386340000|2021-06-22 18:25:40|1917.2|1904.2|1917.19|1904.19|1918.21|1905.21|1917.19|1904.19|38
1624386350000|2021-06-22 18:25:50|1917.12|1904.12|1916.93|1903.93|1917.24|1904.24|1916.66|1903.66|18
1624386360000|2021-06-22 18:26:00|1916.94|1903.94|1919.02|1906.02|1919.06|1906.06|1916.94|1903.94|29
1624386370000|2021-06-22 18:26:10|1919.27|1906.27|1918.68|1905.68|1920.01|1907.01|1917.86|1904.86|39
1624386380000|2021-06-22 18:26:20|1918.65|1905.65|1919.9|1906.9|1919.91|1906.91|1918.65|1905.65|36
1624386390000|2021-06-22 18:26:30|1919.91|1906.91|1918.62|1905.62|1920.03|1907.03|1918.61|1905.61|36
1624386400000|2021-06-22 18:26:40|1918.58|1905.58|1919.59|1906.59|1920.09|1907.09|1918.56|1905.56|29
1624386410000|2021-06-22 18:26:50|1919.56|1906.56|1919.53|1906.53|1919.78|1906.78|1919.41|1906.41|22
1624386420000|2021-06-22 18:27:00|1919.56|1906.56|1917.14|1904.14|1919.56|1906.56|1916.55|1903.55|34
1624386430000|2021-06-22 18:27:10|1917.08|1904.08|1917.11|1904.11|1917.24|1904.24|1916.76|1903.76|35
1624386440000|2021-06-22 18:27:20|1917.14|1904.14|1916.98|1903.98|1917.37|1904.37|1916.91|1903.91|31
1624386450000|2021-06-22 18:27:30|1917.03|1904.03|1917.17|1904.17|1918.24|1905.24|1916.89|1903.89|32
1624386460000|2021-06-22 18:27:40|1917.16|1904.16|1918.96|1905.96|1919.06|1906.06|1916.74|1903.74|33
1624386470000|2021-06-22 18:27:50|1919.4|1906.4|1919.87|1906.87|1920.01|1907.01|1919.4|1906.4|21
1624386480000|2021-06-22 18:28:00|1919.9|1906.9|1920.46|1907.46|1921.03|1908.03|1919.83|1906.83|23
1624386490000|2021-06-22 18:28:10|1920.38|1907.38|1921.3|1908.3|1921.49|1908.49|1920.16|1907.16|32
1624386500000|2021-06-22 18:28:20|1921.27|1908.27|1921.45|1908.45|1921.76|1908.76|1921.03|1908.03|27
1624386510000|2021-06-22 18:28:30|1921.44|1908.44|1919.85|1906.85|1921.44|1908.44|1919.85|1906.85|30
1624386520000|2021-06-22 18:28:40|1919.82|1906.82|1920.45|1907.45|1920.66|1907.66|1919.69|1906.69|31
1624386530000|2021-06-22 18:28:50|1920.82|1907.82|1920.2|1907.2|1921.09|1908.09|1920.2|1907.2|31
1624386540000|2021-06-22 18:29:00|1920.19|1907.19|1918.79|1905.79|1920.19|1907.19|1918.72|1905.72|33
1624386550000|2021-06-22 18:29:10|1918.58|1905.58|1918.34|1905.34|1919.23|1906.23|1917.24|1904.24|35
1624386560000|2021-06-22 18:29:20|1919.07|1906.07|1919.95|1906.95|1920.03|1907.03|1917.98|1904.98|34
1624386570000|2021-06-22 18:29:30|1919.93|1906.93|1919.78|1906.78|1920.21|1907.21|1919.46|1906.46|28
1624386580000|2021-06-22 18:29:40|1920.34|1907.34|1920.25|1907.25|1920.54|1907.54|1920.21|1907.21|30
1624386590000|2021-06-22 18:29:50|1920.27|1907.27|1919.6|1906.6|1920.36|1907.36|1919.14|1906.14|33
1624386600000|2021-06-22 18:30:00|1919.77|1906.77|1917.9|1904.9|1919.78|1906.78|1917.64|1904.64|32
1624386610000|2021-06-22 18:30:10|1917.54|1904.54|1915.9|1902.9|1918.09|1905.09|1914.82|1901.82|37
1624386620000|2021-06-22 18:30:20|1915.81|1902.81|1915.84|1902.84|1917.82|1904.82|1915.03|1902.03|39
1624386630000|2021-06-22 18:30:30|1915.97|1902.97|1916.61|1903.61|1916.61|1903.61|1915.7|1902.7|34
1624386640000|2021-06-22 18:30:40|1916.6|1903.6|1919.82|1906.82|1919.96|1906.96|1916.6|1903.6|33
1624386650000|2021-06-22 18:30:50|1919.79|1906.79|1921.1|1908.1|1921.59|1908.59|1919.65|1906.65|31
1624386660000|2021-06-22 18:31:00|1921.2|1908.2|1924.75|1911.75|1924.75|1911.75|1921.18|1908.18|33
1624386670000|2021-06-22 18:31:10|1924.83|1911.83|1927.62|1914.62|1927.62|1914.62|1924.83|1911.83|32
1624386680000|2021-06-22 18:31:20|1927.64|1914.64|1929.19|1916.19|1929.51|1916.51|1927.64|1914.64|37
1624386690000|2021-06-22 18:31:30|1929.11|1916.11|1933.98|1920.98|1934.55|1921.55|1929.03|1916.03|35
1624386700000|2021-06-22 18:31:40|1933.67|1920.67|1930.71|1917.71|1933.67|1920.67|1930.71|1917.71|37
1624386710000|2021-06-22 18:31:50|1930.46|1917.46|1931.04|1918.04|1931.04|1918.04|1928.86|1915.86|38
1624386720000|2021-06-22 18:32:00|1931.41|1918.41|1934.1|1921.1|1934.24|1921.24|1931.41|1918.41|40
1624386730000|2021-06-22 18:32:10|1934.23|1921.23|1934.87|1921.87|1935.43|1922.43|1933.39|1920.39|37
1624386740000|2021-06-22 18:32:20|1934.83|1921.83|1934.48|1921.48|1934.85|1921.85|1932.73|1919.73|40
1624386750000|2021-06-22 18:32:30|1934.34|1921.34|1933.89|1920.89|1935.2|1922.2|1933.38|1920.38|38
1624386760000|2021-06-22 18:32:40|1933.9|1920.9|1934.1|1921.1|1934.38|1921.38|1933.26|1920.26|36
1624386770000|2021-06-22 18:32:50|1934.16|1921.16|1933.53|1920.53|1934.16|1921.16|1933.01|1920.01|38
1624386780000|2021-06-22 18:33:00|1933.57|1920.57|1934.49|1921.49|1934.9|1921.9|1933.31|1920.31|40
1624386790000|2021-06-22 18:33:10|1934.45|1921.45|1935.14|1922.14|1935.58|1922.58|1934.38|1921.38|32
1624386800000|2021-06-22 18:33:20|1935.61|1922.61|1935.99|1922.99|1936.25|1923.25|1935.2|1922.2|33
1624386810000|2021-06-22 18:33:30|1936.23|1923.23|1942.79|1929.79|1945.36|1932.36|1936.23|1923.23|36
1624386820000|2021-06-22 18:33:40|1942.75|1929.75|1942.07|1929.07|1942.9|1929.9|1941.27|1928.27|37
1624386830000|2021-06-22 18:33:50|1941.95|1928.95|1941.97|1928.97|1942.95|1929.95|1941.21|1928.21|36
1624386840000|2021-06-22 18:34:00|1942.11|1929.11|1941.27|1928.27|1942.82|1929.82|1939.51|1926.51|39
1624386850000|2021-06-22 18:34:10|1941.37|1928.37|1941.3|1928.3|1941.92|1928.92|1940.72|1927.72|40
1624386860000|2021-06-22 18:34:20|1941.25|1928.25|1943.78|1930.78|1943.78|1930.78|1941.25|1928.25|37
1624386870000|2021-06-22 18:34:30|1943.76|1930.76|1942.51|1929.51|1944.91|1931.91|1942.13|1929.13|36
1624386880000|2021-06-22 18:34:40|1942.3|1929.3|1942.62|1929.62|1943.02|1930.02|1941.51|1928.51|30
1624386890000|2021-06-22 18:34:50|1942.72|1929.72|1942.83|1929.83|1943.3|1930.3|1942.56|1929.56|35
1624386900000|2021-06-22 18:35:00|1942.79|1929.79|1940.05|1927.05|1943.21|1930.21|1940.05|1927.05|27
1624386910000|2021-06-22 18:35:10|1940.02|1927.02|1939|1926|1940.94|1927.94|1939|1926|33
1624386920000|2021-06-22 18:35:20|1938.69|1925.69|1937.78|1924.78|1939.37|1926.37|1937.64|1924.64|32
1624386930000|2021-06-22 18:35:30|1937.77|1924.77|1938.46|1925.46|1938.63|1925.63|1936.43|1923.43|39
1624386940000|2021-06-22 18:35:40|1938.48|1925.48|1937.86|1924.86|1938.56|1925.56|1937.49|1924.49|36
1624386950000|2021-06-22 18:35:50|1937.82|1924.82|1937.61|1924.61|1938.1|1925.1|1937.4|1924.4|36
1624386960000|2021-06-22 18:36:00|1937.68|1924.68|1936.68|1923.68|1937.93|1924.93|1936.61|1923.61|36
1624386970000|2021-06-22 18:36:10|1936.7|1923.7|1935.11|1922.11|1937.46|1924.46|1934.82|1921.82|33
1624386980000|2021-06-22 18:36:20|1935.12|1922.12|1937.47|1924.47|1937.75|1924.75|1934.97|1921.97|33
1624386990000|2021-06-22 18:36:30|1937.49|1924.49|1935.99|1922.99|1937.8|1924.8|1935.77|1922.77|34
1624387000000|2021-06-22 18:36:40|1935.89|1922.89|1934.07|1921.07|1935.9|1922.9|1933.72|1920.72|36
1624387010000|2021-06-22 18:36:50|1934.09|1921.09|1934.39|1921.39|1934.67|1921.67|1932.55|1919.55|39
1624387020000|2021-06-22 18:37:00|1933.46|1920.46|1936.05|1923.05|1936.05|1923.05|1933.39|1920.39|39
1624387030000|2021-06-22 18:37:10|1936.07|1923.07|1935.79|1922.79|1938.12|1925.12|1935.72|1922.72|34
1624387040000|2021-06-22 18:37:20|1935.7|1922.7|1935.78|1922.78|1936.02|1923.02|1935.09|1922.09|36
1624387050000|2021-06-22 18:37:30|1935.59|1922.59|1935.36|1922.36|1935.91|1922.91|1935.13|1922.13|33
1624387060000|2021-06-22 18:37:40|1935.42|1922.42|1934.89|1921.89|1935.77|1922.77|1934.49|1921.49|35
1624387070000|2021-06-22 18:37:50|1934.87|1921.87|1935.94|1922.94|1936.28|1923.28|1934.73|1921.73|28
1624387080000|2021-06-22 18:38:00|1936.18|1923.18|1940.76|1927.76|1940.8|1927.8|1936.18|1923.18|40
1624387090000|2021-06-22 18:38:10|1940.78|1927.78|1943.02|1930.02|1943.14|1930.14|1940.24|1927.24|39
1624387100000|2021-06-22 18:38:20|1943.16|1930.16|1943.05|1930.05|1943.35|1930.35|1941.6|1928.6|36
1624387110000|2021-06-22 18:38:30|1943.01|1930.01|1942.95|1929.95|1943.81|1930.81|1942.52|1929.52|35
1624387120000|2021-06-22 18:38:40|1943.16|1930.16|1946.91|1933.91|1946.91|1933.91|1943.16|1930.16|35
1624387130000|2021-06-22 18:38:50|1946.81|1933.81|1950.97|1937.97|1953.25|1940.25|1946.81|1933.81|40
1624387140000|2021-06-22 18:39:00|1951.25|1938.25|1946.74|1933.74|1951.34|1938.34|1946.36|1933.36|38
1624387150000|2021-06-22 18:39:10|1946.98|1933.98|1947.18|1934.18|1948.32|1935.32|1946.47|1933.47|38
1624387160000|2021-06-22 18:39:20|1947.2|1934.2|1949.38|1936.38|1949.81|1936.81|1946.62|1933.62|40
1624387170000|2021-06-22 18:39:30|1949.35|1936.35|1948.95|1935.95|1949.35|1936.35|1948.66|1935.66|34
1624387180000|2021-06-22 18:39:40|1948.96|1935.96|1946.71|1933.71|1948.98|1935.98|1946.71|1933.71|36
1624387190000|2021-06-22 18:39:50|1946.29|1933.29|1948.95|1935.95|1949.4|1936.4|1946.29|1933.29|28
1624387200000|2021-06-22 18:40:00|1948.83|1935.83|1948.79|1935.79|1949.06|1936.06|1948.15|1935.15|29
1624387210000|2021-06-22 18:40:10|1948.75|1935.75|1948.8|1935.8|1948.98|1935.98|1946.75|1933.75|33
1624387220000|2021-06-22 18:40:20|1947.06|1934.06|1946.35|1933.35|1948.01|1935.01|1945.15|1932.15|37
1624387230000|2021-06-22 18:40:30|1946.28|1933.28|1948.42|1935.42|1948.72|1935.72|1946.28|1933.28|40
1624387240000|2021-06-22 18:40:40|1948.55|1935.55|1947.71|1934.71|1948.66|1935.66|1947.48|1934.48|35
1624387250000|2021-06-22 18:40:50|1947.98|1934.98|1949.56|1936.56|1949.88|1936.88|1947.78|1934.78|31
1624387260000|2021-06-22 18:41:00|1949.58|1936.58|1952.17|1939.17|1952.36|1939.36|1949.16|1936.16|35
1624387270000|2021-06-22 18:41:10|1952.14|1939.14|1952.57|1939.57|1952.57|1939.57|1950.47|1937.47|39
1624387280000|2021-06-22 18:41:20|1952.62|1939.62|1952.88|1939.88|1953.38|1940.38|1951.95|1938.95|38
1624387290000|2021-06-22 18:41:30|1952.89|1939.89|1951.1|1938.1|1952.96|1939.96|1951.1|1938.1|33
1624387300000|2021-06-22 18:41:40|1951.01|1938.01|1953.29|1940.29|1953.37|1940.37|1950.96|1937.96|32
1624387310000|2021-06-22 18:41:50|1953.16|1940.16|1952|1939|1953.33|1940.33|1951.8|1938.8|35
1624387320000|2021-06-22 18:42:00|1951.93|1938.93|1950.55|1937.55|1952.38|1939.38|1950.55|1937.55|35
1624387330000|2021-06-22 18:42:10|1950.58|1937.58|1948.05|1935.05|1950.58|1937.58|1948.05|1935.05|37
1624387340000|2021-06-22 18:42:20|1949.06|1936.06|1950.76|1937.76|1950.76|1937.76|1948.65|1935.65|39
1624387350000|2021-06-22 18:42:30|1950.81|1937.81|1953.35|1940.35|1953.35|1940.35|1950.81|1937.81|36
1624387360000|2021-06-22 18:42:40|1953.48|1940.48|1954.13|1941.13|1954.15|1941.15|1953.23|1940.23|35
1624387370000|2021-06-22 18:42:50|1954.14|1941.14|1955.1|1942.1|1955.1|1942.1|1954.03|1941.03|38
1624387380000|2021-06-22 18:43:00|1955.41|1942.41|1955.38|1942.38|1956.14|1943.14|1954.8|1941.8|35
1624387390000|2021-06-22 18:43:10|1955.55|1942.55|1956.06|1943.06|1956.25|1943.25|1955.36|1942.36|33
1624387400000|2021-06-22 18:43:20|1955.18|1942.18|1954.59|1941.59|1955.68|1942.68|1954.54|1941.54|37
1624387410000|2021-06-22 18:43:30|1954.65|1941.65|1954.9|1941.9|1955.05|1942.05|1952.4|1939.4|37
1624387420000|2021-06-22 18:43:40|1955.01|1942.01|1956.12|1943.12|1956.13|1943.13|1954.99|1941.99|37
1624387430000|2021-06-22 18:43:50|1956.16|1943.16|1958.36|1945.36|1958.36|1945.36|1955.39|1942.39|29
1624387440000|2021-06-22 18:44:00|1958.53|1945.53|1960.02|1947.02|1960.6|1947.6|1957.15|1944.15|39
1624387450000|2021-06-22 18:44:10|1959.55|1946.55|1957.81|1944.81|1959.71|1946.71|1957.81|1944.81|37
1624387460000|2021-06-22 18:44:20|1957.3|1944.3|1955.62|1942.62|1957.72|1944.72|1955.62|1942.62|34
1624387470000|2021-06-22 18:44:30|1955.63|1942.63|1954.41|1941.41|1955.63|1942.63|1953.39|1940.39|34
1624387480000|2021-06-22 18:44:40|1953.79|1940.79|1956.77|1943.77|1956.95|1943.95|1953.79|1940.79|35
1624387490000|2021-06-22 18:44:50|1957.22|1944.22|1957.92|1944.92|1957.92|1944.92|1956|1943|36
1624387500000|2021-06-22 18:45:00|1957.87|1944.87|1954.53|1941.53|1957.87|1944.87|1954.14|1941.14|37
1624387510000|2021-06-22 18:45:10|1954.59|1941.59|1952.72|1939.72|1954.65|1941.65|1950.45|1937.45|39
1624387520000|2021-06-22 18:45:20|1952.6|1939.6|1952.67|1939.67|1953.77|1940.77|1951.86|1938.86|32
1624387530000|2021-06-22 18:45:30|1952.73|1939.73|1952.08|1939.08|1953.16|1940.16|1951.47|1938.47|38
1624387540000|2021-06-22 18:45:40|1952.35|1939.35|1948.21|1935.21|1952.35|1939.35|1948.07|1935.07|36
1624387550000|2021-06-22 18:45:50|1948.29|1935.29|1948.46|1935.46|1949.16|1936.16|1947.76|1934.76|30
1624387560000|2021-06-22 18:46:00|1948.77|1935.77|1948.32|1935.32|1948.85|1935.85|1947.48|1934.48|35
1624387570000|2021-06-22 18:46:10|1948.35|1935.35|1946.71|1933.71|1948.82|1935.82|1946.4|1933.4|35
1624387580000|2021-06-22 18:46:20|1946.77|1933.77|1947.92|1934.92|1948.5|1935.5|1946.5|1933.5|36
1624387590000|2021-06-22 18:46:30|1948.05|1935.05|1952.09|1939.09|1952.2|1939.2|1947.96|1934.96|38
1624387600000|2021-06-22 18:46:40|1951.85|1938.85|1950.62|1937.62|1951.85|1938.85|1950.41|1937.41|39
1624387610000|2021-06-22 18:46:50|1950.73|1937.73|1948.1|1935.1|1950.73|1937.73|1948.01|1935.01|37
1624387620000|2021-06-22 18:47:00|1948.07|1935.07|1950.6|1937.6|1950.6|1937.6|1948.07|1935.07|40
1624387630000|2021-06-22 18:47:10|1950.61|1937.61|1950.44|1937.44|1950.92|1937.92|1950.06|1937.06|37
1624387640000|2021-06-22 18:47:20|1950.4|1937.4|1949.89|1936.89|1950.51|1937.51|1949.41|1936.41|27
1624387650000|2021-06-22 18:47:30|1950.07|1937.07|1948.11|1935.11|1950.18|1937.18|1948.11|1935.11|33
1624387660000|2021-06-22 18:47:40|1948.29|1935.29|1946.19|1933.19|1948.72|1935.72|1946.19|1933.19|31
1624387670000|2021-06-22 18:47:50|1945.69|1932.69|1946.84|1933.84|1947.47|1934.47|1945.55|1932.55|36
1624387680000|2021-06-22 18:48:00|1945.96|1932.96|1949.48|1936.48|1949.48|1936.48|1945.96|1932.96|32
1624387690000|2021-06-22 18:48:10|1949.39|1936.39|1947.87|1934.87|1949.39|1936.39|1947|1934|36
1624387700000|2021-06-22 18:48:20|1947.92|1934.92|1948.69|1935.69|1948.72|1935.72|1946.81|1933.81|33
1624387710000|2021-06-22 18:48:30|1948.65|1935.65|1948.34|1935.34|1948.98|1935.98|1947.76|1934.76|37
1624387720000|2021-06-22 18:48:40|1948.02|1935.02|1948.57|1935.57|1948.74|1935.74|1948.02|1935.02|34
1624387730000|2021-06-22 18:48:50|1948.48|1935.48|1948.76|1935.76|1949.24|1936.24|1948.41|1935.41|34
1624387740000|2021-06-22 18:49:00|1948.91|1935.91|1948.23|1935.23|1949.3|1936.3|1948.22|1935.22|32
1624387750000|2021-06-22 18:49:10|1948.25|1935.25|1947.43|1934.43|1948.46|1935.46|1947.43|1934.43|34
1624387760000|2021-06-22 18:49:20|1947.07|1934.07|1945.83|1932.83|1947.31|1934.31|1945.77|1932.77|31
1624387770000|2021-06-22 18:49:30|1945.84|1932.84|1945.43|1932.43|1946.41|1933.41|1944.43|1931.43|33
1624387780000|2021-06-22 18:49:40|1945.65|1932.65|1948.2|1935.2|1948.26|1935.26|1945.49|1932.49|35
1624387790000|2021-06-22 18:49:50|1948.15|1935.15|1947.81|1934.81|1948.39|1935.39|1947.67|1934.67|36
1624387800000|2021-06-22 18:50:00|1947.56|1934.56|1946.24|1933.24|1947.86|1934.86|1946.24|1933.24|37
1624387810000|2021-06-22 18:50:10|1946.23|1933.23|1945.07|1932.07|1946.38|1933.38|1944.83|1931.83|38
1624387820000|2021-06-22 18:50:20|1945.1|1932.1|1944.04|1931.04|1945.17|1932.17|1944.04|1931.04|35
1624387830000|2021-06-22 18:50:30|1943.89|1930.89|1942.46|1929.46|1943.93|1930.93|1942.46|1929.46|35
1624387840000|2021-06-22 18:50:40|1942.34|1929.34|1942.21|1929.21|1942.49|1929.49|1942.04|1929.04|32
1624387850000|2021-06-22 18:50:50|1942.22|1929.22|1943.71|1930.71|1944.49|1931.49|1942.22|1929.22|33
1624387860000|2021-06-22 18:51:00|1943.4|1930.4|1945.86|1932.86|1945.86|1932.86|1943.4|1930.4|36
1624387870000|2021-06-22 18:51:10|1945.78|1932.78|1944.83|1931.83|1945.78|1932.78|1944.83|1931.83|34
1624387880000|2021-06-22 18:51:20|1944.71|1931.71|1944.95|1931.95|1944.95|1931.95|1944.25|1931.25|26
1624387890000|2021-06-22 18:51:30|1944.9|1931.9|1944.53|1931.53|1944.9|1931.9|1944.08|1931.08|33
1624387900000|2021-06-22 18:51:40|1944.56|1931.56|1942.42|1929.42|1944.59|1931.59|1942.38|1929.38|35
1624387910000|2021-06-22 18:51:50|1942.39|1929.39|1942.2|1929.2|1942.89|1929.89|1942.01|1929.01|35
1624387920000|2021-06-22 18:52:00|1942.07|1929.07|1941.4|1928.4|1942.13|1929.13|1941.38|1928.38|32
1624387930000|2021-06-22 18:52:10|1941.36|1928.36|1941.45|1928.45|1941.45|1928.45|1941.01|1928.01|32
1624387940000|2021-06-22 18:52:20|1941.48|1928.48|1943.87|1930.87|1944.41|1931.41|1941.48|1928.48|31
1624387950000|2021-06-22 18:52:30|1943.8|1930.8|1942.5|1929.5|1943.88|1930.88|1942.42|1929.42|37
1624387960000|2021-06-22 18:52:40|1942.65|1929.65|1941.49|1928.49|1942.65|1929.65|1941.49|1928.49|33
1624387970000|2021-06-22 18:52:50|1941.48|1928.48|1941.26|1928.26|1941.48|1928.48|1941.12|1928.12|20
1624387980000|2021-06-22 18:53:00|1941.23|1928.23|1941.26|1928.26|1941.29|1928.29|1941.11|1928.11|24
1624387990000|2021-06-22 18:53:10|1941.25|1928.25|1940.99|1927.99|1941.27|1928.27|1940.64|1927.64|29
1624388000000|2021-06-22 18:53:20|1940.56|1927.56|1940.48|1927.48|1940.73|1927.73|1940.26|1927.26|34
1624388010000|2021-06-22 18:53:30|1940.62|1927.62|1943.4|1930.4|1943.4|1930.4|1940.62|1927.62|39
1624388020000|2021-06-22 18:53:40|1943.41|1930.41|1943.35|1930.35|1943.75|1930.75|1943.16|1930.16|35
1624388030000|2021-06-22 18:53:50|1943.37|1930.37|1945.06|1932.06|1945.23|1932.23|1942.39|1929.39|39
1624388040000|2021-06-22 18:54:00|1944.98|1931.98|1944.76|1931.76|1945.29|1932.29|1943.35|1930.35|33
1624388050000|2021-06-22 18:54:10|1944.74|1931.74|1941.96|1928.96|1944.98|1931.98|1941.96|1928.96|37
1624388060000|2021-06-22 18:54:20|1941.74|1928.74|1941.83|1928.83|1942.49|1929.49|1941.59|1928.59|36
1624388070000|2021-06-22 18:54:30|1941.51|1928.51|1941.75|1928.75|1941.76|1928.76|1940.52|1927.52|36
1624388080000|2021-06-22 18:54:40|1941.68|1928.68|1941.15|1928.15|1942.66|1929.66|1941.15|1928.15|33
1624388090000|2021-06-22 18:54:50|1941.14|1928.14|1939.51|1926.51|1941.18|1928.18|1939.51|1926.51|27
1624388100000|2021-06-22 18:55:00|1939.31|1926.31|1938.77|1925.77|1939.62|1926.62|1938.42|1925.42|36
1624388110000|2021-06-22 18:55:10|1938.81|1925.81|1937.53|1924.53|1939.22|1926.22|1937.1|1924.1|31
1624388120000|2021-06-22 18:55:20|1937.36|1924.36|1940.52|1927.52|1940.9|1927.9|1937.33|1924.33|35
1624388130000|2021-06-22 18:55:30|1940.47|1927.47|1940.72|1927.72|1941.45|1928.45|1940.27|1927.27|38
1624388140000|2021-06-22 18:55:40|1940.59|1927.59|1938.58|1925.58|1940.59|1927.59|1938.58|1925.58|34
1624388150000|2021-06-22 18:55:50|1938.41|1925.41|1938.87|1925.87|1938.9|1925.9|1937.59|1924.59|34
1624388160000|2021-06-22 18:56:00|1938.89|1925.89|1939.39|1926.39|1939.52|1926.52|1938.19|1925.19|36
1624388170000|2021-06-22 18:56:10|1939.08|1926.08|1938.39|1925.39|1939.3|1926.3|1938.34|1925.34|35
1624388180000|2021-06-22 18:56:20|1938.29|1925.29|1938.56|1925.56|1938.7|1925.7|1938.04|1925.04|34
1624388190000|2021-06-22 18:56:30|1938.71|1925.71|1939.47|1926.47|1939.47|1926.47|1938.65|1925.65|36
1624388200000|2021-06-22 18:56:40|1939.22|1926.22|1939.44|1926.44|1939.44|1926.44|1938.9|1925.9|27
1624388210000|2021-06-22 18:56:50|1939.43|1926.43|1939.43|1926.43|1939.73|1926.73|1939.43|1926.43|17
1624388220000|2021-06-22 18:57:00|1939.42|1926.42|1939.21|1926.21|1939.42|1926.42|1939.21|1926.21|9
1624388230000|2021-06-22 18:57:10|1939.14|1926.14|1940.03|1927.03|1940.03|1927.03|1939.05|1926.05|26
1624388240000|2021-06-22 18:57:20|1940.02|1927.02|1940.61|1927.61|1940.67|1927.67|1939.95|1926.95|22
1624388250000|2021-06-22 18:57:30|1940.52|1927.52|1940.18|1927.18|1940.52|1927.52|1940.03|1927.03|27
1624388260000|2021-06-22 18:57:40|1939.76|1926.76|1939.6|1926.6|1940.14|1927.14|1939.45|1926.45|30
1624388270000|2021-06-22 18:57:50|1939.7|1926.7|1941.39|1928.39|1941.42|1928.42|1939.7|1926.7|38
1624388280000|2021-06-22 18:58:00|1941.4|1928.4|1940.37|1927.37|1941.47|1928.47|1940.37|1927.37|33
1624388290000|2021-06-22 18:58:10|1940.23|1927.23|1940.26|1927.26|1940.28|1927.28|1939.89|1926.89|31
1624388300000|2021-06-22 18:58:20|1940.3|1927.3|1939.99|1926.99|1940.44|1927.44|1939.68|1926.68|30
1624388310000|2021-06-22 18:58:30|1940|1927|1940.68|1927.68|1940.87|1927.87|1939.68|1926.68|34
1624388320000|2021-06-22 18:58:40|1940.62|1927.62|1939.94|1926.94|1940.67|1927.67|1939.93|1926.93|23
1624388330000|2021-06-22 18:58:50|1939.93|1926.93|1940.37|1927.37|1940.37|1927.37|1939.81|1926.81|15
1624388340000|2021-06-22 18:59:00|1940.36|1927.36|1940.28|1927.28|1940.36|1927.36|1939.13|1926.13|25
1624388350000|2021-06-22 18:59:10|1940.19|1927.19|1941.58|1928.58|1941.94|1928.94|1940.19|1927.19|27
1624388360000|2021-06-22 18:59:20|1941.57|1928.57|1942.3|1929.3|1942.42|1929.42|1941.22|1928.22|34
1624388370000|2021-06-22 18:59:30|1942.29|1929.29|1942.92|1929.92|1943.29|1930.29|1941.83|1928.83|33
1624388380000|2021-06-22 18:59:40|1942.91|1929.91|1941.87|1928.87|1943.28|1930.28|1941.87|1928.87|31
1624388390000|2021-06-22 18:59:50|1941.88|1928.88|1942.74|1929.74|1943|1930|1941.29|1928.29|20
1624388400000|2021-06-22 19:00:00|1942.66|1929.66|1945.9|1932.9|1945.9|1932.9|1942.66|1929.66|29
1624388410000|2021-06-22 19:00:10|1946.95|1933.95|1945.88|1932.88|1947.6|1934.6|1945.17|1932.17|38
1624388420000|2021-06-22 19:00:20|1945.9|1932.9|1942.66|1929.66|1945.9|1932.9|1942.62|1929.62|39
1624388430000|2021-06-22 19:00:30|1942.86|1929.86|1940.75|1927.75|1942.86|1929.86|1940.49|1927.49|38
1624388440000|2021-06-22 19:00:40|1940.65|1927.65|1939.5|1926.5|1940.65|1927.65|1939.27|1926.27|38
1624388450000|2021-06-22 19:00:50|1939.42|1926.42|1938.19|1925.19|1939.77|1926.77|1938.08|1925.08|39
1624388460000|2021-06-22 19:01:00|1938.04|1925.04|1937.64|1924.64|1938.76|1925.76|1937.62|1924.62|37
1624388470000|2021-06-22 19:01:10|1937.56|1924.56|1937.41|1924.41|1937.86|1924.86|1936.4|1923.4|32
1624388480000|2021-06-22 19:01:20|1937.44|1924.44|1938.48|1925.48|1938.48|1925.48|1936.25|1923.25|27
1624388490000|2021-06-22 19:01:30|1938.5|1925.5|1938.7|1925.7|1938.82|1925.82|1938.5|1925.5|5
1624406400000|2021-06-23 00:00:00|1886.63|1873.63|1885.41|1872.41|1886.7|1873.7|1884.16|1871.16|29
1624406410000|2021-06-23 00:00:10|1885.54|1872.54|1883.45|1870.45|1885.81|1872.81|1883.45|1870.45|33
1624406420000|2021-06-23 00:00:20|1883.26|1870.26|1882.78|1869.78|1883.43|1870.43|1882.78|1869.78|34
1624406430000|2021-06-23 00:00:30|1882.82|1869.82|1881.91|1868.91|1882.82|1869.82|1881.77|1868.77|33
1624406440000|2021-06-23 00:00:40|1881.78|1868.78|1882.33|1869.33|1882.33|1869.33|1880.54|1867.54|33
1624406450000|2021-06-23 00:00:50|1882.76|1869.76|1885.67|1872.67|1885.7|1872.7|1882.42|1869.42|34
1624406460000|2021-06-23 00:01:00|1885.79|1872.79|1889.16|1876.16|1889.16|1876.16|1885.79|1872.79|38
1624406470000|2021-06-23 00:01:10|1888.46|1875.46|1888.87|1875.87|1890.52|1877.52|1888.46|1875.46|35
1624406480000|2021-06-23 00:01:20|1888.24|1875.24|1888.87|1875.87|1890.24|1877.24|1886.64|1873.64|38
1624406490000|2021-06-23 00:01:30|1888.84|1875.84|1892.08|1879.08|1893.17|1880.17|1888.4|1875.4|38
1624406500000|2021-06-23 00:01:40|1891.87|1878.87|1890.47|1877.47|1892.3|1879.3|1889.15|1876.15|38
1624406510000|2021-06-23 00:01:50|1890.34|1877.34|1889.3|1876.3|1890.34|1877.34|1888.6|1875.6|34
1624406520000|2021-06-23 00:02:00|1889.34|1876.34|1887.87|1874.87|1889.34|1876.34|1885.43|1872.43|40
1624406530000|2021-06-23 00:02:10|1887.88|1874.88|1885.7|1872.7|1887.9|1874.9|1885.39|1872.39|39
1624406540000|2021-06-23 00:02:20|1885.92|1872.92|1884.23|1871.23|1885.92|1872.92|1884.23|1871.23|37
1624406550000|2021-06-23 00:02:30|1884.5|1871.5|1881.83|1868.83|1884.5|1871.5|1881.83|1868.83|38
1624406560000|2021-06-23 00:02:40|1881.82|1868.82|1881.64|1868.64|1882.9|1869.9|1881.06|1868.06|39
1624406570000|2021-06-23 00:02:50|1881.61|1868.61|1880.59|1867.59|1883.02|1870.02|1879.66|1866.66|40
1624406580000|2021-06-23 00:03:00|1880.7|1867.7|1878.31|1865.31|1882.77|1869.77|1877.16|1864.16|37
1624406590000|2021-06-23 00:03:10|1878.38|1865.38|1877.64|1864.64|1879.58|1866.58|1874.73|1861.73|38
1624406600000|2021-06-23 00:03:20|1877.62|1864.62|1879.9|1866.9|1880.56|1867.56|1875.98|1862.98|38
1624406610000|2021-06-23 00:03:30|1880.07|1867.07|1880.95|1867.95|1881.75|1868.75|1879.89|1866.89|35
1624406620000|2021-06-23 00:03:40|1880.75|1867.75|1876.57|1863.57|1880.95|1867.95|1876.57|1863.57|38
1624406630000|2021-06-23 00:03:50|1876.41|1863.41|1875.96|1862.96|1878.48|1865.48|1875.78|1862.78|37
1624406640000|2021-06-23 00:04:00|1875.58|1862.58|1878.15|1865.15|1878.82|1865.82|1875.58|1862.58|37
1624406650000|2021-06-23 00:04:10|1877.99|1864.99|1873.46|1860.46|1878.41|1865.41|1873.46|1860.46|38
1624406660000|2021-06-23 00:04:20|1872.96|1859.96|1871.67|1858.67|1872.96|1859.96|1869.96|1856.96|38
1624406670000|2021-06-23 00:04:30|1871.94|1858.94|1871.66|1858.66|1872.35|1859.35|1871.14|1858.14|35
1624406680000|2021-06-23 00:04:40|1871.52|1858.52|1872.64|1859.64|1872.74|1859.74|1870.26|1857.26|32
1624406690000|2021-06-23 00:04:50|1872.27|1859.27|1874.62|1861.62|1874.76|1861.76|1871.21|1858.21|38
1624406700000|2021-06-23 00:05:00|1874.52|1861.52|1874.61|1861.61|1877.05|1864.05|1874.47|1861.47|36
1624406710000|2021-06-23 00:05:10|1874.6|1861.6|1871.56|1858.56|1874.6|1861.6|1871.25|1858.25|39
1624406720000|2021-06-23 00:05:20|1871.79|1858.79|1870.81|1857.81|1872.14|1859.14|1870.18|1857.18|34
1624406730000|2021-06-23 00:05:30|1870.15|1857.15|1869.93|1856.93|1870.66|1857.66|1869.19|1856.19|35
1624406740000|2021-06-23 00:05:40|1869.79|1856.79|1870.64|1857.64|1871.15|1858.15|1869.49|1856.49|37
1624406750000|2021-06-23 00:05:50|1870.57|1857.57|1868.89|1855.89|1870.83|1857.83|1868.77|1855.77|37
1624406760000|2021-06-23 00:06:00|1869.53|1856.53|1870.7|1857.7|1870.74|1857.74|1869.53|1856.53|38
1624406770000|2021-06-23 00:06:10|1870.72|1857.72|1868.53|1855.53|1870.96|1857.96|1868.5|1855.5|32
1624406780000|2021-06-23 00:06:20|1868.7|1855.7|1869.06|1856.06|1869.06|1856.06|1866.87|1853.87|29
1624406790000|2021-06-23 00:06:30|1869.23|1856.23|1867.78|1854.78|1869.67|1856.67|1867.71|1854.71|29
1624406800000|2021-06-23 00:06:40|1867.74|1854.74|1868.51|1855.51|1868.7|1855.7|1867.45|1854.45|40
1624406810000|2021-06-23 00:06:50|1868.52|1855.52|1870.1|1857.1|1870.49|1857.49|1868.41|1855.41|37
1624406820000|2021-06-23 00:07:00|1869.95|1856.95|1865.81|1852.81|1869.95|1856.95|1865.81|1852.81|33
1624406830000|2021-06-23 00:07:10|1865.85|1852.85|1865.82|1852.82|1867|1854|1865.82|1852.82|36
1624406840000|2021-06-23 00:07:20|1866.14|1853.14|1866.5|1853.5|1866.5|1853.5|1864.55|1851.55|39
1624406850000|2021-06-23 00:07:30|1866.51|1853.51|1866.95|1853.95|1866.95|1853.95|1865.96|1852.96|34
1624406860000|2021-06-23 00:07:40|1866.86|1853.86|1864.64|1851.64|1867.85|1854.85|1864.64|1851.64|39
1624406870000|2021-06-23 00:07:50|1864.71|1851.71|1867.19|1854.19|1867.19|1854.19|1863.78|1850.78|37
1624406880000|2021-06-23 00:08:00|1867.15|1854.15|1865.16|1852.16|1867.15|1854.15|1864.44|1851.44|38
1624406890000|2021-06-23 00:08:10|1865.07|1852.07|1864.94|1851.94|1865.3|1852.3|1864.3|1851.3|37
1624406900000|2021-06-23 00:08:20|1864.87|1851.87|1866.26|1853.26|1866.26|1853.26|1864.5|1851.5|32
1624406910000|2021-06-23 00:08:30|1866.65|1853.65|1868.97|1855.97|1868.97|1855.97|1866.12|1853.12|39
1624406920000|2021-06-23 00:08:40|1869.21|1856.21|1870.35|1857.35|1870.86|1857.86|1869.21|1856.21|37
1624406930000|2021-06-23 00:08:50|1870.06|1857.06|1868.26|1855.26|1870.37|1857.37|1868.26|1855.26|38
1624406940000|2021-06-23 00:09:00|1868.15|1855.15|1865.24|1852.24|1868.17|1855.17|1864.82|1851.82|37
1624406950000|2021-06-23 00:09:10|1865.22|1852.22|1864.22|1851.22|1865.78|1852.78|1863.77|1850.77|37
1624406960000|2021-06-23 00:09:20|1864.3|1851.3|1858.5|1845.5|1864.3|1851.3|1857.86|1844.86|38
1624406970000|2021-06-23 00:09:30|1858.45|1845.45|1858.18|1845.18|1860.78|1847.78|1858.18|1845.18|39
1624406980000|2021-06-23 00:09:40|1858.41|1845.41|1856.11|1843.11|1858.41|1845.41|1855.63|1842.63|37
1624406990000|2021-06-23 00:09:50|1856.01|1843.01|1856.22|1843.22|1856.44|1843.44|1853.87|1840.87|39
1624407000000|2021-06-23 00:10:00|1856|1843|1857.65|1844.65|1858.03|1845.03|1856|1843|39
1624407010000|2021-06-23 00:10:10|1858.05|1845.05|1861.27|1848.27|1861.83|1848.83|1857.9|1844.9|39
1624407020000|2021-06-23 00:10:20|1861.06|1848.06|1859.89|1846.89|1861.06|1848.06|1859.45|1846.45|39
1624407030000|2021-06-23 00:10:30|1859.69|1846.69|1855.99|1842.99|1860.14|1847.14|1855.99|1842.99|36
1624407040000|2021-06-23 00:10:40|1855.73|1842.73|1856.61|1843.61|1856.61|1843.61|1854.83|1841.83|36
1624407050000|2021-06-23 00:10:50|1856.67|1843.67|1854.25|1841.25|1856.67|1843.67|1853.95|1840.95|34
1624407060000|2021-06-23 00:11:00|1854.43|1841.43|1855.24|1842.24|1856.61|1843.61|1854|1841|35
1624407070000|2021-06-23 00:11:10|1855.27|1842.27|1852.6|1839.6|1855.27|1842.27|1852.6|1839.6|34
1624407080000|2021-06-23 00:11:20|1852.99|1839.99|1851.41|1838.41|1853.85|1840.85|1851.41|1838.41|40
1624407090000|2021-06-23 00:11:30|1851.37|1838.37|1854.52|1841.52|1854.52|1841.52|1851.03|1838.03|38
1624407100000|2021-06-23 00:11:40|1853.07|1840.07|1850.95|1837.95|1853.33|1840.33|1850.66|1837.66|38
1624407110000|2021-06-23 00:11:50|1850.85|1837.85|1852.72|1839.72|1853.42|1840.42|1850.61|1837.61|37
1624407120000|2021-06-23 00:12:00|1852.67|1839.67|1855.07|1842.07|1855.32|1842.32|1852.56|1839.56|35
1624407130000|2021-06-23 00:12:10|1854.95|1841.95|1857.04|1844.04|1857.6|1844.6|1854.82|1841.82|36
1624407140000|2021-06-23 00:12:20|1857.05|1844.05|1852.33|1839.33|1857.05|1844.05|1852.33|1839.33|33
1624407150000|2021-06-23 00:12:30|1851.7|1838.7|1851.89|1838.89|1852.23|1839.23|1850.26|1837.26|36
1624407160000|2021-06-23 00:12:40|1851.8|1838.8|1848.09|1835.09|1851.9|1838.9|1848.09|1835.09|39
1624407170000|2021-06-23 00:12:50|1847.92|1834.92|1848.21|1835.21|1848.57|1835.57|1846.14|1833.14|39
1624407180000|2021-06-23 00:13:00|1848.04|1835.04|1847.42|1834.42|1849.46|1836.46|1847.42|1834.42|40
1624407190000|2021-06-23 00:13:10|1847.6|1834.6|1845.3|1832.3|1847.6|1834.6|1844.96|1831.96|35
1624407200000|2021-06-23 00:13:20|1845.34|1832.34|1849.64|1836.64|1849.88|1836.88|1845.34|1832.34|39
1624407210000|2021-06-23 00:13:30|1849.36|1836.36|1846.62|1833.62|1850.36|1837.36|1846.62|1833.62|40
1624407220000|2021-06-23 00:13:40|1846.47|1833.47|1847.09|1834.09|1847.35|1834.35|1845.59|1832.59|40
1624407230000|2021-06-23 00:13:50|1847.14|1834.14|1847.76|1834.76|1849.25|1836.25|1847.1|1834.1|34
1624407240000|2021-06-23 00:14:00|1847.7|1834.7|1849.02|1836.02|1849.08|1836.08|1847.3|1834.3|35
1624407250000|2021-06-23 00:14:10|1848.83|1835.83|1848.67|1835.67|1849.92|1836.92|1848.67|1835.67|34
1624407260000|2021-06-23 00:14:20|1848.83|1835.83|1847.7|1834.7|1849.1|1836.1|1846.07|1833.07|39
1624407270000|2021-06-23 00:14:30|1847.69|1834.69|1848.33|1835.33|1849.67|1836.67|1847.69|1834.69|40
1624407280000|2021-06-23 00:14:40|1848.42|1835.42|1846.22|1833.22|1848.46|1835.46|1846.11|1833.11|38
1624407290000|2021-06-23 00:14:50|1846.21|1833.21|1845.48|1832.48|1846.54|1833.54|1845.34|1832.34|33
1624407300000|2021-06-23 00:15:00|1845.53|1832.53|1846.56|1833.56|1849.05|1836.05|1845.53|1832.53|39
1624407310000|2021-06-23 00:15:10|1846.68|1833.68|1844.42|1831.42|1846.71|1833.71|1844.14|1831.14|37
1624407320000|2021-06-23 00:15:20|1844.46|1831.46|1842.98|1829.98|1844.46|1831.46|1842.95|1829.95|35
1624407330000|2021-06-23 00:15:30|1843|1830|1840.12|1827.12|1843.22|1830.22|1839.58|1826.58|36
1624407340000|2021-06-23 00:15:40|1840.18|1827.18|1840.83|1827.83|1841.48|1828.48|1840.18|1827.18|35
1624407350000|2021-06-23 00:15:50|1840.81|1827.81|1841|1828|1841.25|1828.25|1840.69|1827.69|27
1624407360000|2021-06-23 00:16:00|1840.88|1827.88|1843.79|1830.79|1843.79|1830.79|1840.69|1827.69|35
1624407370000|2021-06-23 00:16:10|1843.49|1830.49|1843.23|1830.23|1844.23|1831.23|1842.89|1829.89|32
1624407380000|2021-06-23 00:16:20|1843.22|1830.22|1845.21|1832.21|1845.21|1832.21|1842.91|1829.91|23
1624407390000|2021-06-23 00:16:30|1845.23|1832.23|1845.09|1832.09|1845.23|1832.23|1844.26|1831.26|22
1624407400000|2021-06-23 00:16:40|1845.11|1832.11|1847.3|1834.3|1849.04|1836.04|1845.11|1832.11|36
1624407410000|2021-06-23 00:16:50|1847.21|1834.21|1842.9|1829.9|1847.21|1834.21|1842.57|1829.57|35
1624407420000|2021-06-23 00:17:00|1843.15|1830.15|1841|1828|1843.5|1830.5|1841|1828|37
1624407430000|2021-06-23 00:17:10|1841.02|1828.02|1838.75|1825.75|1841.08|1828.08|1838.75|1825.75|35
1624407440000|2021-06-23 00:17:20|1838.7|1825.7|1836.47|1823.47|1838.7|1825.7|1835.71|1822.71|36
1624407450000|2021-06-23 00:17:30|1836.74|1823.74|1837.8|1824.8|1837.85|1824.85|1836.19|1823.19|34
1624407460000|2021-06-23 00:17:40|1837.88|1824.88|1836.88|1823.88|1838.18|1825.18|1836.88|1823.88|37
1624407470000|2021-06-23 00:17:50|1836.77|1823.77|1836.5|1823.5|1837.13|1824.13|1835.15|1822.15|36
1624407480000|2021-06-23 00:18:00|1836.2|1823.2|1837.29|1824.29|1837.58|1824.58|1835.94|1822.94|26
1624407490000|2021-06-23 00:18:10|1837.19|1824.19|1835.49|1822.49|1837.19|1824.19|1834.88|1821.88|36
1624407500000|2021-06-23 00:18:20|1835.36|1822.36|1837.66|1824.66|1837.66|1824.66|1835.25|1822.25|36
1624407510000|2021-06-23 00:18:30|1837.63|1824.63|1834.58|1821.58|1838.49|1825.49|1834.58|1821.58|39
1624407520000|2021-06-23 00:18:40|1834.51|1821.51|1831.93|1818.93|1834.59|1821.59|1831.22|1818.22|38
1624407530000|2021-06-23 00:18:50|1832.08|1819.08|1831.73|1818.73|1833.06|1820.06|1831.73|1818.73|38
1624407540000|2021-06-23 00:19:00|1831.75|1818.75|1832.4|1819.4|1832.4|1819.4|1830.36|1817.36|39
1624407550000|2021-06-23 00:19:10|1832.67|1819.67|1832.75|1819.75|1834.96|1821.96|1832.53|1819.53|39
1624407560000|2021-06-23 00:19:20|1832.82|1819.82|1832.49|1819.49|1832.82|1819.82|1831.5|1818.5|38
1624407570000|2021-06-23 00:19:30|1832.42|1819.42|1838.89|1825.89|1838.89|1825.89|1832.42|1819.42|37
1624407580000|2021-06-23 00:19:40|1838.78|1825.78|1840.04|1827.04|1840.79|1827.79|1838|1825|38
1624407590000|2021-06-23 00:19:50|1839.76|1826.76|1835.82|1822.82|1839.79|1826.79|1835.82|1822.82|38
1624407600000|2021-06-23 00:20:00|1835.69|1822.69|1839.97|1826.97|1840.38|1827.38|1835.69|1822.69|36
1624407610000|2021-06-23 00:20:10|1840|1827|1840.13|1827.13|1840.14|1827.14|1839.33|1826.33|36
1624407620000|2021-06-23 00:20:20|1839.89|1826.89|1840.69|1827.69|1840.69|1827.69|1839.89|1826.89|34
1624407630000|2021-06-23 00:20:30|1840.99|1827.99|1842.85|1829.85|1843.09|1830.09|1840.99|1827.99|35
1624407640000|2021-06-23 00:20:40|1842.9|1829.9|1844.31|1831.31|1844.39|1831.39|1842.11|1829.11|35
1624407650000|2021-06-23 00:20:50|1844.35|1831.35|1844.99|1831.99|1845.07|1832.07|1842.82|1829.82|37
1624407660000|2021-06-23 00:21:00|1845.13|1832.13|1843.65|1830.65|1845.13|1832.13|1842.76|1829.76|35
1624407670000|2021-06-23 00:21:10|1843.6|1830.6|1844.73|1831.73|1845.31|1832.31|1843.56|1830.56|36
1624407680000|2021-06-23 00:21:20|1844.8|1831.8|1845.18|1832.18|1845.32|1832.32|1843.93|1830.93|38
1624407690000|2021-06-23 00:21:30|1845.25|1832.25|1844.62|1831.62|1845.27|1832.27|1844.51|1831.51|31
1624407700000|2021-06-23 00:21:40|1844.64|1831.64|1845.15|1832.15|1845.26|1832.26|1844.48|1831.48|31
1624407710000|2021-06-23 00:21:50|1845.53|1832.53|1842.98|1829.98|1845.76|1832.76|1842.98|1829.98|35
1624407720000|2021-06-23 00:22:00|1842.93|1829.93|1840.76|1827.76|1843.37|1830.37|1838.35|1825.35|39
1624407730000|2021-06-23 00:22:10|1839.47|1826.47|1841.34|1828.34|1842.14|1829.14|1838.78|1825.78|38
1624407740000|2021-06-23 00:22:20|1841.15|1828.15|1845.82|1832.82|1845.82|1832.82|1840.74|1827.74|36
1624407750000|2021-06-23 00:22:30|1845.44|1832.44|1845.18|1832.18|1846.8|1833.8|1843.99|1830.99|39
1624407760000|2021-06-23 00:22:40|1845.11|1832.11|1846.11|1833.11|1847.47|1834.47|1844.95|1831.95|39
1624407770000|2021-06-23 00:22:50|1845.45|1832.45|1846.6|1833.6|1847.38|1834.38|1845.45|1832.45|39
1624407780000|2021-06-23 00:23:00|1846.06|1833.06|1848.31|1835.31|1848.31|1835.31|1846.06|1833.06|37
1624407790000|2021-06-23 00:23:10|1848.02|1835.02|1848.56|1835.56|1849.46|1836.46|1847.41|1834.41|38
1624407800000|2021-06-23 00:23:20|1848.55|1835.55|1848.87|1835.87|1849.28|1836.28|1848.55|1835.55|36
1624407810000|2021-06-23 00:23:30|1848.51|1835.51|1847.46|1834.46|1850.52|1837.52|1847.45|1834.45|39
1624407820000|2021-06-23 00:23:40|1847.66|1834.66|1846.78|1833.78|1848.22|1835.22|1846.75|1833.75|35
1624407830000|2021-06-23 00:23:50|1846.76|1833.76|1849.32|1836.32|1849.71|1836.71|1846.35|1833.35|31
1624407840000|2021-06-23 00:24:00|1849.51|1836.51|1852.15|1839.15|1852.67|1839.67|1849.34|1836.34|34
1624407850000|2021-06-23 00:24:10|1852.55|1839.55|1852.37|1839.37|1853.23|1840.23|1850.95|1837.95|36
1624407860000|2021-06-23 00:24:20|1852.5|1839.5|1850.78|1837.78|1853.07|1840.07|1849.51|1836.51|36
1624407870000|2021-06-23 00:24:30|1851.96|1838.96|1854.58|1841.58|1855.07|1842.07|1851.96|1838.96|36
1624407880000|2021-06-23 00:24:40|1854.63|1841.63|1853.46|1840.46|1856.13|1843.13|1852.93|1839.93|40
1624407890000|2021-06-23 00:24:50|1854.22|1841.22|1853.87|1840.87|1855.22|1842.22|1851.71|1838.71|37
1624407900000|2021-06-23 00:25:00|1854.46|1841.46|1854.19|1841.19|1855.9|1842.9|1853.92|1840.92|35
1624407910000|2021-06-23 00:25:10|1854|1841|1854.25|1841.25|1856.09|1843.09|1854|1841|33
1624407920000|2021-06-23 00:25:20|1854.34|1841.34|1853.23|1840.23|1855.06|1842.06|1853.22|1840.22|36
1624407930000|2021-06-23 00:25:30|1853.55|1840.55|1851.77|1838.77|1853.6|1840.6|1850.85|1837.85|31
1624407940000|2021-06-23 00:25:40|1851.78|1838.78|1851.85|1838.85|1852.08|1839.08|1849.66|1836.66|22
1624407950000|2021-06-23 00:25:50|1851.84|1838.84|1854.78|1841.78|1854.78|1841.78|1851.83|1838.83|37
1624407960000|2021-06-23 00:26:00|1854.51|1841.51|1854.35|1841.35|1856.29|1843.29|1854.35|1841.35|34
1624407970000|2021-06-23 00:26:10|1854.04|1841.04|1855.33|1842.33|1855.86|1842.86|1853.72|1840.72|39
1624407980000|2021-06-23 00:26:20|1855.34|1842.34|1858.72|1845.72|1858.96|1845.96|1855.15|1842.15|32
1624407990000|2021-06-23 00:26:30|1858.15|1845.15|1858.52|1845.52|1859.5|1846.5|1857.85|1844.85|36
1624408000000|2021-06-23 00:26:40|1858.15|1845.15|1858.38|1845.38|1858.86|1845.86|1856.8|1843.8|34
1624408010000|2021-06-23 00:26:50|1857.84|1844.84|1861.6|1848.6|1861.77|1848.77|1857.84|1844.84|37
1624408020000|2021-06-23 00:27:00|1861.47|1848.47|1862.1|1849.1|1862.2|1849.2|1860.84|1847.84|34
1624408030000|2021-06-23 00:27:10|1861.82|1848.82|1859.95|1846.95|1862.02|1849.02|1859.52|1846.52|30
1624408040000|2021-06-23 00:27:20|1859.92|1846.92|1858.14|1845.14|1859.92|1846.92|1856.76|1843.76|35
1624408050000|2021-06-23 00:27:30|1858.19|1845.19|1857.98|1844.98|1859.37|1846.37|1856.85|1843.85|39
1624408060000|2021-06-23 00:27:40|1857.62|1844.62|1860.84|1847.84|1861.23|1848.23|1857.14|1844.14|39
1624408070000|2021-06-23 00:27:50|1860.97|1847.97|1863.74|1850.74|1864.1|1851.1|1860.97|1847.97|35
1624408080000|2021-06-23 00:28:00|1863.33|1850.33|1866.27|1853.27|1866.61|1853.61|1862.39|1849.39|40
1624408090000|2021-06-23 00:28:10|1866.22|1853.22|1865.55|1852.55|1867.56|1854.56|1865.29|1852.29|40
1624408100000|2021-06-23 00:28:20|1865.54|1852.54|1868.86|1855.86|1868.86|1855.86|1863.84|1850.84|40
1624408110000|2021-06-23 00:28:30|1868.77|1855.77|1866.37|1853.37|1868.77|1855.77|1866.37|1853.37|40
1624408120000|2021-06-23 00:28:40|1866.44|1853.44|1864.29|1851.29|1866.44|1853.44|1863.81|1850.81|38
1624408130000|2021-06-23 00:28:50|1864.73|1851.73|1863.6|1850.6|1865.16|1852.16|1863.52|1850.52|38
1624408140000|2021-06-23 00:29:00|1863.56|1850.56|1863.15|1850.15|1864.18|1851.18|1863.06|1850.06|34
1624408150000|2021-06-23 00:29:10|1863.19|1850.19|1861.67|1848.67|1863.19|1850.19|1861.67|1848.67|37
1624408160000|2021-06-23 00:29:20|1862.91|1849.91|1862.42|1849.42|1862.91|1849.91|1861.11|1848.11|36
1624408170000|2021-06-23 00:29:30|1861.85|1848.85|1861.15|1848.15|1862.76|1849.76|1860.99|1847.99|40
1624408180000|2021-06-23 00:29:40|1861.38|1848.38|1860.54|1847.54|1862.17|1849.17|1860.38|1847.38|34
1624408190000|2021-06-23 00:29:50|1860.81|1847.81|1860.77|1847.77|1862.5|1849.5|1858.64|1845.64|32
1624408200000|2021-06-23 00:30:00|1860.89|1847.89|1860.02|1847.02|1861.3|1848.3|1858.72|1845.72|39
1624408210000|2021-06-23 00:30:10|1860.14|1847.14|1866.15|1853.15|1866.15|1853.15|1860.14|1847.14|40
1624408220000|2021-06-23 00:30:20|1866.16|1853.16|1866|1853|1866.99|1853.99|1865.88|1852.88|33
1624408230000|2021-06-23 00:30:30|1865.92|1852.92|1866.55|1853.55|1866.94|1853.94|1865.89|1852.89|30
1624408240000|2021-06-23 00:30:40|1866.21|1853.21|1867.08|1854.08|1867.08|1854.08|1866.08|1853.08|34
1624408250000|2021-06-23 00:30:50|1867.1|1854.1|1867.15|1854.15|1867.35|1854.35|1866.61|1853.61|37
1624408260000|2021-06-23 00:31:00|1867.06|1854.06|1868.03|1855.03|1868.42|1855.42|1866.47|1853.47|36
1624408270000|2021-06-23 00:31:10|1868.22|1855.22|1868.27|1855.27|1869.7|1856.7|1868.02|1855.02|37
1624408280000|2021-06-23 00:31:20|1868.31|1855.31|1871.99|1858.99|1872.5|1859.5|1868.23|1855.23|36
1624408290000|2021-06-23 00:31:30|1871.74|1858.74|1872.68|1859.68|1873.2|1860.2|1871.59|1858.59|34
1624408300000|2021-06-23 00:31:40|1872.86|1859.86|1873.2|1860.2|1874.87|1861.87|1872.86|1859.86|38
1624408310000|2021-06-23 00:31:50|1873.3|1860.3|1874.02|1861.02|1874.61|1861.61|1873.3|1860.3|35
1624408320000|2021-06-23 00:32:00|1874.15|1861.15|1875.88|1862.88|1876.16|1863.16|1874.11|1861.11|37
1624408330000|2021-06-23 00:32:10|1875.91|1862.91|1877.13|1864.13|1877.13|1864.13|1875.27|1862.27|38
1624408340000|2021-06-23 00:32:20|1877.15|1864.15|1877.39|1864.39|1877.47|1864.47|1876.28|1863.28|35
1624408350000|2021-06-23 00:32:30|1877.47|1864.47|1880.35|1867.35|1880.43|1867.43|1877.2|1864.2|37
1624408360000|2021-06-23 00:32:40|1880.37|1867.37|1883.11|1870.11|1883.11|1870.11|1879.84|1866.84|35
1624408370000|2021-06-23 00:32:50|1883.16|1870.16|1882.35|1869.35|1883.8|1870.8|1882.24|1869.24|38
1624408380000|2021-06-23 00:33:00|1882.25|1869.25|1880.01|1867.01|1882.25|1869.25|1879.54|1866.54|39
1624408390000|2021-06-23 00:33:10|1879.99|1866.99|1881.19|1868.19|1881.19|1868.19|1879.01|1866.01|39
1624408400000|2021-06-23 00:33:20|1881.53|1868.53|1885.18|1872.18|1885.18|1872.18|1881.53|1868.53|39
1624408410000|2021-06-23 00:33:30|1885.32|1872.32|1885.39|1872.39|1885.82|1872.82|1884.22|1871.22|38
1624408420000|2021-06-23 00:33:40|1885.37|1872.37|1882.04|1869.04|1885.37|1872.37|1882.04|1869.04|38
1624408430000|2021-06-23 00:33:50|1882|1869|1882.37|1869.37|1883.01|1870.01|1882|1869|38
1624408440000|2021-06-23 00:34:00|1882.21|1869.21|1879.92|1866.92|1882.4|1869.4|1879.67|1866.67|37
1624408450000|2021-06-23 00:34:10|1879.99|1866.99|1879.77|1866.77|1880.4|1867.4|1879.13|1866.13|36
1624408460000|2021-06-23 00:34:20|1879.73|1866.73|1877.81|1864.81|1879.73|1866.73|1877.81|1864.81|36
1624408470000|2021-06-23 00:34:30|1877.78|1864.78|1878.57|1865.57|1879.1|1866.1|1877.78|1864.78|37
1624408480000|2021-06-23 00:34:40|1878.1|1865.1|1877.16|1864.16|1878.42|1865.42|1875.22|1862.22|36
1624408490000|2021-06-23 00:34:50|1876.8|1863.8|1876.92|1863.92|1877.4|1864.4|1873.94|1860.94|39
1624408500000|2021-06-23 00:35:00|1876.95|1863.95|1873.28|1860.28|1876.95|1863.95|1873.28|1860.28|38
1624408510000|2021-06-23 00:35:10|1873.15|1860.15|1872.59|1859.59|1873.86|1860.86|1871.99|1858.99|37
1624408520000|2021-06-23 00:35:20|1872.41|1859.41|1871.23|1858.23|1872.6|1859.6|1871.18|1858.18|36
1624408530000|2021-06-23 00:35:30|1871.1|1858.1|1872.57|1859.57|1872.59|1859.59|1871.1|1858.1|33
1624408540000|2021-06-23 00:35:40|1872.35|1859.35|1872.19|1859.19|1872.74|1859.74|1871.68|1858.68|31
1624408550000|2021-06-23 00:35:50|1872.2|1859.2|1871.55|1858.55|1872.2|1859.2|1871.29|1858.29|25
1624408560000|2021-06-23 00:36:00|1871.56|1858.56|1870.52|1857.52|1871.82|1858.82|1870|1857|30
1624408570000|2021-06-23 00:36:10|1870.5|1857.5|1870.23|1857.23|1871.06|1858.06|1869.86|1856.86|28
1624408580000|2021-06-23 00:36:20|1870.3|1857.3|1868.92|1855.92|1870.3|1857.3|1868.43|1855.43|29
1624408590000|2021-06-23 00:36:30|1868.69|1855.69|1868.05|1855.05|1869.07|1856.07|1867.7|1854.7|37
1624408600000|2021-06-23 00:36:40|1868.03|1855.03|1868.18|1855.18|1868.28|1855.28|1865.67|1852.67|37
1624408610000|2021-06-23 00:36:50|1868.32|1855.32|1868.14|1855.14|1868.73|1855.73|1867.67|1854.67|32
1624408620000|2021-06-23 00:37:00|1867.69|1854.69|1868.78|1855.78|1868.78|1855.78|1867.53|1854.53|37
1624408630000|2021-06-23 00:37:10|1868.79|1855.79|1870.53|1857.53|1871.41|1858.41|1868.79|1855.79|38
1624408640000|2021-06-23 00:37:20|1870.75|1857.75|1868.02|1855.02|1870.75|1857.75|1867.49|1854.49|38
1624408650000|2021-06-23 00:37:30|1868.26|1855.26|1867.8|1854.8|1868.4|1855.4|1867.44|1854.44|33
1624408660000|2021-06-23 00:37:40|1867.53|1854.53|1868.7|1855.7|1868.81|1855.81|1867.53|1854.53|36
1624408670000|2021-06-23 00:37:50|1868.77|1855.77|1868.15|1855.15|1868.85|1855.85|1868|1855|35
1624408680000|2021-06-23 00:38:00|1868.28|1855.28|1872.03|1859.03|1872.03|1859.03|1868.28|1855.28|39
1624408690000|2021-06-23 00:38:10|1872.24|1859.24|1876.29|1863.29|1876.29|1863.29|1872.24|1859.24|37
1624408700000|2021-06-23 00:38:20|1876.37|1863.37|1881.54|1868.54|1881.54|1868.54|1876.31|1863.31|38
1624408710000|2021-06-23 00:38:30|1881|1868|1882.03|1869.03|1882.03|1869.03|1879.75|1866.75|39
1624408720000|2021-06-23 00:38:40|1882.36|1869.36|1889.28|1876.28|1889.63|1876.63|1882.31|1869.31|37
1624408730000|2021-06-23 00:38:50|1888.44|1875.44|1890.55|1877.55|1890.86|1877.86|1888.22|1875.22|39
1624408740000|2021-06-23 00:39:00|1890.9|1877.9|1889.86|1876.86|1890.96|1877.96|1887.08|1874.08|40
1624408750000|2021-06-23 00:39:10|1889.98|1876.98|1894.24|1881.24|1894.24|1881.24|1889.98|1876.98|39
1624408760000|2021-06-23 00:39:20|1895.07|1882.07|1892.94|1879.94|1896.09|1883.09|1892.07|1879.07|39
1624408770000|2021-06-23 00:39:30|1893.2|1880.2|1893.75|1880.75|1895.84|1882.84|1893.2|1880.2|40
1624408780000|2021-06-23 00:39:40|1893.9|1880.9|1891.32|1878.32|1894.03|1881.03|1890.88|1877.88|40
1624408790000|2021-06-23 00:39:50|1891.56|1878.56|1893.64|1880.64|1894.42|1881.42|1891.56|1878.56|38
1624408800000|2021-06-23 00:40:00|1893.69|1880.69|1891.51|1878.51|1894.41|1881.41|1891.51|1878.51|39
1624408810000|2021-06-23 00:40:10|1891.78|1878.78|1896.22|1883.22|1896.46|1883.46|1890.74|1877.74|39
1624408820000|2021-06-23 00:40:20|1895.64|1882.64|1897.04|1884.04|1899.56|1886.56|1895.64|1882.64|40
1624408830000|2021-06-23 00:40:30|1897.19|1884.19|1896.73|1883.73|1897.78|1884.78|1895.01|1882.01|37
1624408840000|2021-06-23 00:40:40|1896.9|1883.9|1899.44|1886.44|1899.83|1886.83|1896.9|1883.9|38
1624408850000|2021-06-23 00:40:50|1900.35|1887.35|1900.4|1887.4|1902.15|1889.15|1900.15|1887.15|38
1624408860000|2021-06-23 00:41:00|1900.32|1887.32|1899.24|1886.24|1901.08|1888.08|1898.86|1885.86|37
1624408870000|2021-06-23 00:41:10|1899.56|1886.56|1902.88|1889.88|1903.1|1890.1|1899.42|1886.42|34
1624408880000|2021-06-23 00:41:20|1902.5|1889.5|1901.89|1888.89|1902.53|1889.53|1900.06|1887.06|37
1624408890000|2021-06-23 00:41:30|1902.25|1889.25|1901.37|1888.37|1902.91|1889.91|1901.2|1888.2|37
1624408900000|2021-06-23 00:41:40|1901.42|1888.42|1902.95|1889.95|1903.27|1890.27|1899.91|1886.91|38
1624408910000|2021-06-23 00:41:50|1901.99|1888.99|1903.86|1890.86|1905.81|1892.81|1901.85|1888.85|37
1624408920000|2021-06-23 00:42:00|1904.2|1891.2|1905.86|1892.86|1906.11|1893.11|1904.2|1891.2|32
1624408930000|2021-06-23 00:42:10|1905.72|1892.72|1903.76|1890.76|1906.26|1893.26|1903.76|1890.76|37
1624408940000|2021-06-23 00:42:20|1903.94|1890.94|1900.82|1887.82|1903.94|1890.94|1900.77|1887.77|37
1624408950000|2021-06-23 00:42:30|1900.72|1887.72|1902.68|1889.68|1902.68|1889.68|1900.22|1887.22|39
1624408960000|2021-06-23 00:42:40|1903.21|1890.21|1916.86|1903.86|1916.86|1903.86|1903.21|1890.21|38
1624408970000|2021-06-23 00:42:50|1916.97|1903.97|1919.15|1906.15|1919.5|1906.5|1915.96|1902.96|40
1624408980000|2021-06-23 00:43:00|1919.27|1906.27|1919.42|1906.42|1920.88|1907.88|1918.34|1905.34|39
1624408990000|2021-06-23 00:43:10|1918.99|1905.99|1917.47|1904.47|1920.1|1907.1|1917.05|1904.05|39
1624409000000|2021-06-23 00:43:20|1917.2|1904.2|1921.41|1908.41|1921.41|1908.41|1916.75|1903.75|39
1624409010000|2021-06-23 00:43:30|1920.77|1907.77|1915.79|1902.79|1920.82|1907.82|1915.79|1902.79|36
1624409020000|2021-06-23 00:43:40|1916.03|1903.03|1916.9|1903.9|1917.51|1904.51|1915.7|1902.7|38
1624409030000|2021-06-23 00:43:50|1916.81|1903.81|1915.67|1902.67|1918.16|1905.16|1915.53|1902.53|40
1624409040000|2021-06-23 00:44:00|1916.59|1903.59|1922.08|1909.08|1922.82|1909.82|1916.47|1903.47|38
1624409050000|2021-06-23 00:44:10|1921.71|1908.71|1922.84|1909.84|1923.04|1910.04|1921.23|1908.23|39
1624409060000|2021-06-23 00:44:20|1922.91|1909.91|1927.95|1914.95|1928.36|1915.36|1922.88|1909.88|39
1624409070000|2021-06-23 00:44:30|1927.13|1914.13|1925.18|1912.18|1927.13|1914.13|1925.03|1912.03|33
1624409080000|2021-06-23 00:44:40|1925.35|1912.35|1925.94|1912.94|1926.51|1913.51|1924.49|1911.49|39
1624409090000|2021-06-23 00:44:50|1925.84|1912.84|1927.63|1914.63|1928.24|1915.24|1925.48|1912.48|39
1624409100000|2021-06-23 00:45:00|1927.61|1914.61|1924.67|1911.67|1927.61|1914.61|1924.55|1911.55|38
1624409110000|2021-06-23 00:45:10|1924.7|1911.7|1923.02|1910.02|1924.7|1911.7|1922.63|1909.63|37
1624409120000|2021-06-23 00:45:20|1922.85|1909.85|1921.44|1908.44|1922.85|1909.85|1921.07|1908.07|36
1624409130000|2021-06-23 00:45:30|1921.54|1908.54|1918.99|1905.99|1921.54|1908.54|1916.6|1903.6|36
1624409140000|2021-06-23 00:45:40|1918.98|1905.98|1919.05|1906.05|1920.6|1907.6|1917.94|1904.94|39
1624409150000|2021-06-23 00:45:50|1919.08|1906.08|1917.78|1904.78|1919.36|1906.36|1917.55|1904.55|37
1624409160000|2021-06-23 00:46:00|1917.81|1904.81|1918.9|1905.9|1919.05|1906.05|1914.9|1901.9|36
1624409170000|2021-06-23 00:46:10|1918.75|1905.75|1916.4|1903.4|1919.08|1906.08|1916.1|1903.1|38
1624409180000|2021-06-23 00:46:20|1916.41|1903.41|1916.27|1903.27|1917|1904|1915.01|1902.01|36
1624409190000|2021-06-23 00:46:30|1916.28|1903.28|1916.72|1903.72|1916.72|1903.72|1915.23|1902.23|37
1624409200000|2021-06-23 00:46:40|1917.62|1904.62|1918.82|1905.82|1919.22|1906.22|1917.62|1904.62|37
1624409210000|2021-06-23 00:46:50|1919.03|1906.03|1918.58|1905.58|1919.36|1906.36|1917.12|1904.12|38
1624409220000|2021-06-23 00:47:00|1918.44|1905.44|1917.58|1904.58|1918.56|1905.56|1914.11|1901.11|39
1624409230000|2021-06-23 00:47:10|1917.83|1904.83|1915.5|1902.5|1918.11|1905.11|1915.5|1902.5|35
1624409240000|2021-06-23 00:47:20|1915.4|1902.4|1914.87|1901.87|1916.24|1903.24|1914.81|1901.81|38
1624409250000|2021-06-23 00:47:30|1914.89|1901.89|1918.57|1905.57|1918.88|1905.88|1914.45|1901.45|40
1624409260000|2021-06-23 00:47:40|1918.35|1905.35|1916.43|1903.43|1918.42|1905.42|1916.43|1903.43|37
1624409270000|2021-06-23 00:47:50|1916.48|1903.48|1915.44|1902.44|1916.48|1903.48|1914.3|1901.3|38
1624409280000|2021-06-23 00:48:00|1915.36|1902.36|1915.39|1902.39|1916.14|1903.14|1913.49|1900.49|35
1624409290000|2021-06-23 00:48:10|1915.36|1902.36|1917.05|1904.05|1917.05|1904.05|1914.88|1901.88|36
1624409300000|2021-06-23 00:48:20|1917.23|1904.23|1923.41|1910.41|1923.41|1910.41|1917.23|1904.23|40
1624409310000|2021-06-23 00:48:30|1923.55|1910.55|1922.9|1909.9|1925.32|1912.32|1921.42|1908.42|38
1624409320000|2021-06-23 00:48:40|1923.56|1910.56|1924.11|1911.11|1926.01|1913.01|1923.06|1910.06|40
1624409330000|2021-06-23 00:48:50|1923.62|1910.62|1927.89|1914.89|1928.01|1915.01|1922.88|1909.88|38
1624409340000|2021-06-23 00:49:00|1928.14|1915.14|1931.56|1918.56|1932.41|1919.41|1927.3|1914.3|39
1624409350000|2021-06-23 00:49:10|1930.99|1917.99|1935.14|1922.14|1935.39|1922.39|1930|1917|40
1624409360000|2021-06-23 00:49:20|1934.87|1921.87|1937.52|1924.52|1937.52|1924.52|1934.65|1921.65|39
1624409370000|2021-06-23 00:49:30|1937.42|1924.42|1941.72|1928.72|1942.41|1929.41|1937.31|1924.31|40
1624409380000|2021-06-23 00:49:40|1942.04|1929.04|1942.97|1929.97|1944.81|1931.81|1941.33|1928.33|40
1624409390000|2021-06-23 00:49:50|1943.2|1930.2|1944.7|1931.7|1946.99|1933.99|1942.8|1929.8|39
1624409400000|2021-06-23 00:50:00|1944.19|1931.19|1941.83|1928.83|1944.27|1931.27|1941.83|1928.83|37
1624409410000|2021-06-23 00:50:10|1941.47|1928.47|1944.27|1931.27|1945.5|1932.5|1941.47|1928.47|39
1624409420000|2021-06-23 00:50:20|1943.97|1930.97|1941.47|1928.47|1944.55|1931.55|1941.19|1928.19|39
1624409430000|2021-06-23 00:50:30|1941.3|1928.3|1940.33|1927.33|1942.99|1929.99|1940.02|1927.02|40
1624409440000|2021-06-23 00:50:40|1940|1927|1938.58|1925.58|1940.33|1927.33|1938.23|1925.23|40
1624409450000|2021-06-23 00:50:50|1938.37|1925.37|1937.82|1924.82|1940.6|1927.6|1937.57|1924.57|36
1624409460000|2021-06-23 00:51:00|1938.51|1925.51|1935.99|1922.99|1940.24|1927.24|1935.79|1922.79|40
1624409470000|2021-06-23 00:51:10|1936.03|1923.03|1935.26|1922.26|1936.03|1923.03|1934.76|1921.76|38
1624409480000|2021-06-23 00:51:20|1935.55|1922.55|1935.34|1922.34|1935.55|1922.55|1932.82|1919.82|36
1624409490000|2021-06-23 00:51:30|1935.31|1922.31|1933.54|1920.54|1935.38|1922.38|1932.03|1919.03|38
1624409500000|2021-06-23 00:51:40|1934.43|1921.43|1934.83|1921.83|1935.55|1922.55|1932.72|1919.72|37
1624409510000|2021-06-23 00:51:50|1934.91|1921.91|1937.46|1924.46|1937.84|1924.84|1934.91|1921.91|39
1624409520000|2021-06-23 00:52:00|1937.61|1924.61|1937.19|1924.19|1938.35|1925.35|1936.61|1923.61|37
1624409530000|2021-06-23 00:52:10|1936.05|1923.05|1936.09|1923.09|1937.63|1924.63|1933.86|1920.86|40
1624409540000|2021-06-23 00:52:20|1936.28|1923.28|1938.5|1925.5|1938.5|1925.5|1936.28|1923.28|40
1624409550000|2021-06-23 00:52:30|1938.43|1925.43|1939.12|1926.12|1940.38|1927.38|1937.98|1924.98|37
1624409560000|2021-06-23 00:52:40|1939.09|1926.09|1940.15|1927.15|1941.09|1928.09|1938.89|1925.89|39
1624409570000|2021-06-23 00:52:50|1940.22|1927.22|1940.47|1927.47|1940.47|1927.47|1938.72|1925.72|38
1624409580000|2021-06-23 00:53:00|1940.88|1927.88|1941.69|1928.69|1941.69|1928.69|1940.58|1927.58|37
1624409590000|2021-06-23 00:53:10|1941.55|1928.55|1941.75|1928.75|1942.31|1929.31|1941.45|1928.45|36
1624409600000|2021-06-23 00:53:20|1941.79|1928.79|1938.61|1925.61|1941.79|1928.79|1938.08|1925.08|40
1624409610000|2021-06-23 00:53:30|1938.19|1925.19|1935.98|1922.98|1938.19|1925.19|1935.21|1922.21|39
1624409620000|2021-06-23 00:53:40|1935.95|1922.95|1937.72|1924.72|1937.72|1924.72|1935.2|1922.2|40
1624409630000|2021-06-23 00:53:50|1938.32|1925.32|1937.14|1924.14|1939.82|1926.82|1937.07|1924.07|39
1624409640000|2021-06-23 00:54:00|1937.15|1924.15|1937.13|1924.13|1937.74|1924.74|1935.49|1922.49|39
1624409650000|2021-06-23 00:54:10|1936.61|1923.61|1937.61|1924.61|1937.69|1924.69|1936.11|1923.11|40
1624409660000|2021-06-23 00:54:20|1937.9|1924.9|1937.15|1924.15|1937.92|1924.92|1935.89|1922.89|38
1624409670000|2021-06-23 00:54:30|1937.47|1924.47|1941.23|1928.23|1943.28|1930.28|1937.47|1924.47|38
1624409680000|2021-06-23 00:54:40|1941.31|1928.31|1942.63|1929.63|1943.05|1930.05|1941.13|1928.13|39
1624409690000|2021-06-23 00:54:50|1942.8|1929.8|1946.79|1933.79|1946.88|1933.88|1942.77|1929.77|38
1624409700000|2021-06-23 00:55:00|1946.68|1933.68|1945.53|1932.53|1949.09|1936.09|1945.53|1932.53|40
1624409710000|2021-06-23 00:55:10|1945.97|1932.97|1944.56|1931.56|1946.05|1933.05|1944.56|1931.56|40
1624409720000|2021-06-23 00:55:20|1944.11|1931.11|1941.82|1928.82|1944.11|1931.11|1941.26|1928.26|34
1624409730000|2021-06-23 00:55:30|1941.5|1928.5|1943.02|1930.02|1943.02|1930.02|1940.84|1927.84|34
1624409740000|2021-06-23 00:55:40|1942.82|1929.82|1942.52|1929.52|1942.82|1929.82|1942.17|1929.17|38
1624409750000|2021-06-23 00:55:50|1942.63|1929.63|1946.24|1933.24|1946.24|1933.24|1942.63|1929.63|38
1624409760000|2021-06-23 00:56:00|1946.37|1933.37|1942.44|1929.44|1946.37|1933.37|1941.9|1928.9|38
1624409770000|2021-06-23 00:56:10|1942.14|1929.14|1944.02|1931.02|1944.05|1931.05|1940.15|1927.15|38
1624409780000|2021-06-23 00:56:20|1943.9|1930.9|1945.61|1932.61|1946.04|1933.04|1943.88|1930.88|38
1624409790000|2021-06-23 00:56:30|1945.43|1932.43|1942.26|1929.26|1945.43|1932.43|1941.84|1928.84|38
1624409800000|2021-06-23 00:56:40|1942.72|1929.72|1942.4|1929.4|1943.96|1930.96|1942.08|1929.08|38
1624409810000|2021-06-23 00:56:50|1942.3|1929.3|1941.38|1928.38|1942.38|1929.38|1940.81|1927.81|38
1624409820000|2021-06-23 00:57:00|1941.72|1928.72|1940.51|1927.51|1941.73|1928.73|1939.69|1926.69|38
1624409830000|2021-06-23 00:57:10|1939.84|1926.84|1939.83|1926.83|1940.85|1927.85|1939.62|1926.62|36
1624409840000|2021-06-23 00:57:20|1939.7|1926.7|1938.5|1925.5|1940.75|1927.75|1938.49|1925.49|38
1624409850000|2021-06-23 00:57:30|1938.73|1925.73|1937.51|1924.51|1939.39|1926.39|1936.69|1923.69|38
1624409860000|2021-06-23 00:57:40|1936.97|1923.97|1935.66|1922.66|1936.97|1923.97|1935.51|1922.51|36
1624409870000|2021-06-23 00:57:50|1935.59|1922.59|1936.73|1923.73|1937.08|1924.08|1935.33|1922.33|35
1624409880000|2021-06-23 00:58:00|1936.68|1923.68|1938.24|1925.24|1940.22|1927.22|1936.61|1923.61|39
1624409890000|2021-06-23 00:58:10|1938.04|1925.04|1936.49|1923.49|1938.21|1925.21|1935.87|1922.87|39
1624409900000|2021-06-23 00:58:20|1936.42|1923.42|1936.24|1923.24|1937.06|1924.06|1935.91|1922.91|36
1624409910000|2021-06-23 00:58:30|1935.66|1922.66|1934.87|1921.87|1936.34|1923.34|1934.45|1921.45|37
1624409920000|2021-06-23 00:58:40|1935.16|1922.16|1934.1|1921.1|1935.23|1922.23|1933.48|1920.48|40
1624409930000|2021-06-23 00:58:50|1933.91|1920.91|1934.61|1921.61|1934.75|1921.75|1933.08|1920.08|38
1624409940000|2021-06-23 00:59:00|1934.49|1921.49|1940.63|1927.63|1940.63|1927.63|1934.49|1921.49|39
1624409950000|2021-06-23 00:59:10|1940.26|1927.26|1939.62|1926.62|1940.53|1927.53|1938.76|1925.76|35
1624409960000|2021-06-23 00:59:20|1939.97|1926.97|1940.93|1927.93|1941.37|1928.37|1939.97|1926.97|32
1624409970000|2021-06-23 00:59:30|1941|1928|1942.18|1929.18|1942.18|1929.18|1940.35|1927.35|28
1624409980000|2021-06-23 00:59:40|1942.05|1929.05|1941.07|1928.07|1942.17|1929.17|1940.26|1927.26|35
1624409990000|2021-06-23 00:59:50|1941.18|1928.18|1940.08|1927.08|1941.74|1928.74|1940.08|1927.08|36
1624410000000|2021-06-23 01:00:00|1940.2|1927.2|1944.27|1931.27|1944.46|1931.46|1940.2|1927.2|34
1624410010000|2021-06-23 01:00:10|1944.08|1931.08|1941.7|1928.7|1944.27|1931.27|1941.7|1928.7|38
1624410020000|2021-06-23 01:00:20|1941.76|1928.76|1940.07|1927.07|1941.76|1928.76|1939.35|1926.35|37
1624410030000|2021-06-23 01:00:30|1940.14|1927.14|1937.25|1924.25|1940.14|1927.14|1936.64|1923.64|37
1624410040000|2021-06-23 01:00:40|1937.03|1924.03|1937.42|1924.42|1937.76|1924.76|1936.23|1923.23|37
1624410050000|2021-06-23 01:00:50|1937.54|1924.54|1935.63|1922.63|1937.66|1924.66|1935.61|1922.61|40
1624410060000|2021-06-23 01:01:00|1935.6|1922.6|1933.1|1920.1|1935.77|1922.77|1932.92|1919.92|40
1624410070000|2021-06-23 01:01:10|1932.91|1919.91|1932.85|1919.85|1932.96|1919.96|1932.09|1919.09|35
1624410080000|2021-06-23 01:01:20|1933.01|1920.01|1935.48|1922.48|1935.96|1922.96|1933.01|1920.01|33
1624410090000|2021-06-23 01:01:30|1935.2|1922.2|1933.39|1920.39|1935.44|1922.44|1932.83|1919.83|38
1624410100000|2021-06-23 01:01:40|1932.52|1919.52|1932.44|1919.44|1933.03|1920.03|1932.22|1919.22|34
1624410110000|2021-06-23 01:01:50|1932.63|1919.63|1937.4|1924.4|1937.4|1924.4|1932.63|1919.63|32
1624410120000|2021-06-23 01:02:00|1936.97|1923.97|1937.03|1924.03|1938.12|1925.12|1936.87|1923.87|31
1624410130000|2021-06-23 01:02:10|1936.89|1923.89|1936.56|1923.56|1937.58|1924.58|1935.76|1922.76|38
1624410140000|2021-06-23 01:02:20|1936.49|1923.49|1936.77|1923.77|1937.13|1924.13|1936.03|1923.03|35
1624410150000|2021-06-23 01:02:30|1936.63|1923.63|1935.7|1922.7|1936.74|1923.74|1934.76|1921.76|21
1624410160000|2021-06-23 01:02:40|1935.64|1922.64|1934.4|1921.4|1936|1923|1934.4|1921.4|32
1624410170000|2021-06-23 01:02:50|1934.39|1921.39|1933.78|1920.78|1934.47|1921.47|1933.7|1920.7|25
1624410180000|2021-06-23 01:03:00|1933.77|1920.77|1936.31|1923.31|1936.31|1923.31|1933.48|1920.48|37
1624410190000|2021-06-23 01:03:10|1936.35|1923.35|1937.35|1924.35|1937.35|1924.35|1933.96|1920.96|36
1624410200000|2021-06-23 01:03:20|1937.43|1924.43|1941.13|1928.13|1941.13|1928.13|1937.43|1924.43|37
1624410210000|2021-06-23 01:03:30|1940.87|1927.87|1943.1|1930.1|1944|1931|1940.37|1927.37|39
1624410220000|2021-06-23 01:03:40|1943.07|1930.07|1947.42|1934.42|1948.28|1935.28|1942.19|1929.19|39
1624410230000|2021-06-23 01:03:50|1947.9|1934.9|1951.7|1938.7|1951.7|1938.7|1947.72|1934.72|40
1624410240000|2021-06-23 01:04:00|1951.84|1938.84|1954.97|1941.97|1955.39|1942.39|1951.8|1938.8|38
1624410250000|2021-06-23 01:04:10|1954.68|1941.68|1953.17|1940.17|1955.57|1942.57|1951.32|1938.32|40
1624410260000|2021-06-23 01:04:20|1951|1938|1950.62|1937.62|1951.81|1938.81|1949.79|1936.79|40
1624410270000|2021-06-23 01:04:30|1951.44|1938.44|1954.68|1941.68|1955|1942|1951.19|1938.19|40
1624410280000|2021-06-23 01:04:40|1955.02|1942.02|1956.74|1943.74|1957.45|1944.45|1955.02|1942.02|37
1624410290000|2021-06-23 01:04:50|1956.4|1943.4|1952.77|1939.77|1956.5|1943.5|1952.03|1939.03|39
1624410300000|2021-06-23 01:05:00|1953.07|1940.07|1950.54|1937.54|1953.69|1940.69|1949.19|1936.19|40
1624410310000|2021-06-23 01:05:10|1950.4|1937.4|1955.1|1942.1|1955.62|1942.62|1949.87|1936.87|40
1624410320000|2021-06-23 01:05:20|1954.64|1941.64|1956.39|1943.39|1956.82|1943.82|1953.13|1940.13|38
1624410330000|2021-06-23 01:05:30|1956.14|1943.14|1954.45|1941.45|1956.14|1943.14|1953.91|1940.91|38
1624410340000|2021-06-23 01:05:40|1954.27|1941.27|1956.78|1943.78|1957.59|1944.59|1954.05|1941.05|39
1624410350000|2021-06-23 01:05:50|1956.73|1943.73|1954.97|1941.97|1956.83|1943.83|1954.5|1941.5|37
1624410360000|2021-06-23 01:06:00|1955|1942|1954.77|1941.77|1955.95|1942.95|1954.43|1941.43|39
1624410370000|2021-06-23 01:06:10|1954.65|1941.65|1954.03|1941.03|1955.03|1942.03|1954.03|1941.03|34
1624410380000|2021-06-23 01:06:20|1954.3|1941.3|1953.87|1940.87|1954.3|1941.3|1953.09|1940.09|33
1624410390000|2021-06-23 01:06:30|1953.66|1940.66|1953.41|1940.41|1953.86|1940.86|1953.41|1940.41|28
1624410400000|2021-06-23 01:06:40|1953.39|1940.39|1957.92|1944.92|1958.57|1945.57|1952.92|1939.92|35
1624410410000|2021-06-23 01:06:50|1957.86|1944.86|1961.19|1948.19|1961.61|1948.61|1957.79|1944.79|38
1624410420000|2021-06-23 01:07:00|1961.7|1948.7|1967.35|1954.35|1967.35|1954.35|1961.7|1948.7|38
1624410430000|2021-06-23 01:07:10|1966.9|1953.9|1967.92|1954.92|1968.57|1955.57|1966.8|1953.8|39
1624410440000|2021-06-23 01:07:20|1968.23|1955.23|1968.57|1955.57|1969.28|1956.28|1967.56|1954.56|38
1624410450000|2021-06-23 01:07:30|1968.78|1955.78|1970.66|1957.66|1973.44|1960.44|1967.82|1954.82|39
1624410460000|2021-06-23 01:07:40|1971.76|1958.76|1970.65|1957.65|1976.02|1963.02|1970.11|1957.11|39
1624410470000|2021-06-23 01:07:50|1971.13|1958.13|1970.15|1957.15|1972.7|1959.7|1969.51|1956.51|40
1624410480000|2021-06-23 01:08:00|1970.12|1957.12|1972.44|1959.44|1974.71|1961.71|1969.95|1956.95|40
1624410490000|2021-06-23 01:08:10|1973.11|1960.11|1971.72|1958.72|1973.8|1960.8|1971.12|1958.12|39
1624410500000|2021-06-23 01:08:20|1971.12|1958.12|1970.91|1957.91|1971.96|1958.96|1970.59|1957.59|40
1624410510000|2021-06-23 01:08:30|1970.69|1957.69|1970.7|1957.7|1971.36|1958.36|1967.3|1954.3|38
1624410520000|2021-06-23 01:08:40|1972.65|1959.65|1971.15|1958.15|1972.65|1959.65|1967.96|1954.96|39
1624410530000|2021-06-23 01:08:50|1971.25|1958.25|1973.85|1960.85|1973.91|1960.91|1971.14|1958.14|40
1624410540000|2021-06-23 01:09:00|1973.72|1960.72|1973.92|1960.92|1974.15|1961.15|1973.02|1960.02|39
1624410550000|2021-06-23 01:09:10|1973.43|1960.43|1973.53|1960.53|1973.93|1960.93|1972.46|1959.46|39
1624410560000|2021-06-23 01:09:20|1973.61|1960.61|1975.12|1962.12|1975.12|1962.12|1973.48|1960.48|37
1624410570000|2021-06-23 01:09:30|1975.7|1962.7|1975.94|1962.94|1976.4|1963.4|1974.77|1961.77|35
1624410580000|2021-06-23 01:09:40|1976.02|1963.02|1975.94|1962.94|1976.39|1963.39|1973.39|1960.39|39
1624410590000|2021-06-23 01:09:50|1975.87|1962.87|1978.26|1965.26|1978.43|1965.43|1974.26|1961.26|38
1624410600000|2021-06-23 01:10:00|1978.4|1965.4|1975.17|1962.17|1978.4|1965.4|1975.15|1962.15|40
1624410610000|2021-06-23 01:10:10|1975.4|1962.4|1975.05|1962.05|1976.35|1963.35|1974.24|1961.24|39
1624410620000|2021-06-23 01:10:20|1974.59|1961.59|1973.33|1960.33|1975.22|1962.22|1973.23|1960.23|40
1624410630000|2021-06-23 01:10:30|1973.53|1960.53|1973.51|1960.51|1973.88|1960.88|1973.13|1960.13|37
1624410640000|2021-06-23 01:10:40|1973.46|1960.46|1973.24|1960.24|1974.19|1961.19|1973.07|1960.07|39
1624410650000|2021-06-23 01:10:50|1973.23|1960.23|1974.07|1961.07|1974.36|1961.36|1972.52|1959.52|36
1624410660000|2021-06-23 01:11:00|1974.01|1961.01|1972.61|1959.61|1974.32|1961.32|1972.31|1959.31|37
1624410670000|2021-06-23 01:11:10|1970.82|1957.82|1970.27|1957.27|1972.24|1959.24|1969.75|1956.75|36
1624410680000|2021-06-23 01:11:20|1970.39|1957.39|1976|1963|1976|1963|1969.74|1956.74|39
1624410690000|2021-06-23 01:11:30|1975.88|1962.88|1974.77|1961.77|1976.08|1963.08|1973.82|1960.82|38
1624410700000|2021-06-23 01:11:40|1974.66|1961.66|1972.7|1959.7|1974.99|1961.99|1972.31|1959.31|39
1624410710000|2021-06-23 01:11:50|1972.27|1959.27|1973.63|1960.63|1975.67|1962.67|1972.27|1959.27|39
1624410720000|2021-06-23 01:12:00|1973.5|1960.5|1973.33|1960.33|1973.52|1960.52|1971.69|1958.69|38
1624410730000|2021-06-23 01:12:10|1973.78|1960.78|1972.35|1959.35|1974.77|1961.77|1972.3|1959.3|38
1624410740000|2021-06-23 01:12:20|1972.44|1959.44|1972.29|1959.29|1973.02|1960.02|1971.78|1958.78|38
1624410750000|2021-06-23 01:12:30|1972.63|1959.63|1972.34|1959.34|1972.74|1959.74|1971.74|1958.74|35
1624410760000|2021-06-23 01:12:40|1972.35|1959.35|1971.09|1958.09|1972.35|1959.35|1971.08|1958.08|34
1624410770000|2021-06-23 01:12:50|1970.85|1957.85|1975.03|1962.03|1975.03|1962.03|1970.61|1957.61|29
1624410780000|2021-06-23 01:13:00|1974.3|1961.3|1978.06|1965.06|1978.7|1965.7|1973.5|1960.5|38
1624410790000|2021-06-23 01:13:10|1978.02|1965.02|1975.84|1962.84|1978.4|1965.4|1975.6|1962.6|39
1624410800000|2021-06-23 01:13:20|1975.37|1962.37|1976.48|1963.48|1976.7|1963.7|1972.6|1959.6|38
1624410810000|2021-06-23 01:13:30|1976.6|1963.6|1974.89|1961.89|1977.4|1964.4|1974.89|1961.89|38
1624410820000|2021-06-23 01:13:40|1974.68|1961.68|1974.93|1961.93|1975.6|1962.6|1974.37|1961.37|39
1624410830000|2021-06-23 01:13:50|1975.09|1962.09|1975.02|1962.02|1975.1|1962.1|1974.05|1961.05|40
1624410840000|2021-06-23 01:14:00|1975.2|1962.2|1977.52|1964.52|1978.67|1965.67|1975.14|1962.14|39
1624410850000|2021-06-23 01:14:10|1977.5|1964.5|1978.06|1965.06|1978.06|1965.06|1976.49|1963.49|39
1624410860000|2021-06-23 01:14:20|1977.72|1964.72|1975.78|1962.78|1978.53|1965.53|1975.78|1962.78|39
1624410870000|2021-06-23 01:14:30|1975.94|1962.94|1976.36|1963.36|1976.93|1963.93|1974.77|1961.77|38
1624410880000|2021-06-23 01:14:40|1976.3|1963.3|1974.86|1961.86|1977.8|1964.8|1974.8|1961.8|38
1624410890000|2021-06-23 01:14:50|1975.42|1962.42|1974.93|1961.93|1976.64|1963.64|1973.48|1960.48|39
1624410900000|2021-06-23 01:15:00|1975.04|1962.04|1980.4|1967.4|1980.62|1967.62|1974.96|1961.96|40
1624410910000|2021-06-23 01:15:10|1980.85|1967.85|1978.53|1965.53|1981.22|1968.22|1977.76|1964.76|40
1624410920000|2021-06-23 01:15:20|1978.26|1965.26|1977.17|1964.17|1978.51|1965.51|1976.57|1963.57|38
1624410930000|2021-06-23 01:15:30|1977.11|1964.11|1977.08|1964.08|1977.92|1964.92|1976.86|1963.86|39
1624410940000|2021-06-23 01:15:40|1977.02|1964.02|1978.49|1965.49|1979.8|1966.8|1976.96|1963.96|40
1624410950000|2021-06-23 01:15:50|1978.6|1965.6|1976.7|1963.7|1978.6|1965.6|1976.68|1963.68|38
1624410960000|2021-06-23 01:16:00|1976.57|1963.57|1976.53|1963.53|1977.2|1964.2|1975.21|1962.21|38
1624410970000|2021-06-23 01:16:10|1976.44|1963.44|1977.38|1964.38|1977.38|1964.38|1973.23|1960.23|40
1624410980000|2021-06-23 01:16:20|1977.29|1964.29|1978.34|1965.34|1978.34|1965.34|1976.54|1963.54|32
1624410990000|2021-06-23 01:16:30|1978.61|1965.61|1976.16|1963.16|1978.99|1965.99|1975.88|1962.88|35
1624411000000|2021-06-23 01:16:40|1976.04|1963.04|1973.6|1960.6|1976.04|1963.04|1973.6|1960.6|36
1624411010000|2021-06-23 01:16:50|1973.04|1960.04|1971.66|1958.66|1973.24|1960.24|1971.62|1958.62|35
1624411020000|2021-06-23 01:17:00|1971.67|1958.67|1973.24|1960.24|1973.89|1960.89|1971.15|1958.15|38
1624411030000|2021-06-23 01:17:10|1973.26|1960.26|1973.27|1960.27|1975.61|1962.61|1973.24|1960.24|40
1624411040000|2021-06-23 01:17:20|1973.26|1960.26|1970.03|1957.03|1973.37|1960.37|1969.98|1956.98|40
1624411050000|2021-06-23 01:17:30|1969.88|1956.88|1969.61|1956.61|1970.49|1957.49|1969.27|1956.27|38
1624411060000|2021-06-23 01:17:40|1969.77|1956.77|1968.89|1955.89|1970.01|1957.01|1968.2|1955.2|38
1624411070000|2021-06-23 01:17:50|1969.34|1956.34|1968.14|1955.14|1970.27|1957.27|1968.13|1955.13|39
1624411080000|2021-06-23 01:18:00|1968.08|1955.08|1968.92|1955.92|1969.26|1956.26|1967.07|1954.07|38
1624411090000|2021-06-23 01:18:10|1968.96|1955.96|1967.35|1954.35|1969.86|1956.86|1967.34|1954.34|35
1624411100000|2021-06-23 01:18:20|1967.28|1954.28|1968.19|1955.19|1969.31|1956.31|1966.8|1953.8|38
1624411110000|2021-06-23 01:18:30|1968.49|1955.49|1970.12|1957.12|1970.53|1957.53|1968.23|1955.23|34
1624411120000|2021-06-23 01:18:40|1970.41|1957.41|1971.9|1958.9|1972.14|1959.14|1970.15|1957.15|37
1624411130000|2021-06-23 01:18:50|1971.66|1958.66|1968.89|1955.89|1971.66|1958.66|1968.52|1955.52|38
1624411140000|2021-06-23 01:19:00|1969.69|1956.69|1969.78|1956.78|1970.44|1957.44|1968.64|1955.64|39
1624411150000|2021-06-23 01:19:10|1969.87|1956.87|1972.12|1959.12|1972.12|1959.12|1969.87|1956.87|39
1624411160000|2021-06-23 01:19:20|1972.07|1959.07|1971.52|1958.52|1973.83|1960.83|1970.53|1957.53|39
1624411170000|2021-06-23 01:19:30|1971.15|1958.15|1974.04|1961.04|1974.04|1961.04|1970.53|1957.53|40
1624411180000|2021-06-23 01:19:40|1973.98|1960.98|1975.56|1962.56|1976.07|1963.07|1973.98|1960.98|39
1624411190000|2021-06-23 01:19:50|1975.08|1962.08|1973.02|1960.02|1975.78|1962.78|1972.83|1959.83|39
1624411200000|2021-06-23 01:20:00|1973|1960|1971.85|1958.85|1973.32|1960.32|1971.26|1958.26|39
1624411210000|2021-06-23 01:20:10|1971.69|1958.69|1974.5|1961.5|1975.42|1962.42|1971.69|1958.69|40
1624411220000|2021-06-23 01:20:20|1974.52|1961.52|1976.56|1963.56|1976.66|1963.66|1974.52|1961.52|37
1624411230000|2021-06-23 01:20:30|1976.37|1963.37|1975.9|1962.9|1976.37|1963.37|1974.87|1961.87|38
1624411240000|2021-06-23 01:20:40|1975.74|1962.74|1978.66|1965.66|1978.66|1965.66|1975.69|1962.69|35
1624411250000|2021-06-23 01:20:50|1978.62|1965.62|1979.04|1966.04|1980.62|1967.62|1978.39|1965.39|37
1624411260000|2021-06-23 01:21:00|1979.11|1966.11|1976.7|1963.7|1979.46|1966.46|1975.87|1962.87|39
1624411270000|2021-06-23 01:21:10|1976.63|1963.63|1975.01|1962.01|1976.63|1963.63|1975.01|1962.01|35
1624411280000|2021-06-23 01:21:20|1975|1962|1977.46|1964.46|1977.46|1964.46|1973.76|1960.76|38
1624411290000|2021-06-23 01:21:30|1977.41|1964.41|1979.19|1966.19|1980.74|1967.74|1977.36|1964.36|38
1624411300000|2021-06-23 01:21:40|1979.34|1966.34|1978.57|1965.57|1979.8|1966.8|1978.57|1965.57|37
1624411310000|2021-06-23 01:21:50|1978.6|1965.6|1976.84|1963.84|1978.9|1965.9|1976.77|1963.77|34
1624411320000|2021-06-23 01:22:00|1976.77|1963.77|1975.73|1962.73|1976.77|1963.77|1975.6|1962.6|23
1624411330000|2021-06-23 01:22:10|1975.76|1962.76|1974.75|1961.75|1976.46|1963.46|1974.75|1961.75|36
1624411340000|2021-06-23 01:22:20|1974.8|1961.8|1976.74|1963.74|1977.64|1964.64|1974.37|1961.37|38
1624411350000|2021-06-23 01:22:30|1976.91|1963.91|1978.01|1965.01|1978.56|1965.56|1976.33|1963.33|40
1624411360000|2021-06-23 01:22:40|1977.79|1964.79|1976.33|1963.33|1977.94|1964.94|1976.32|1963.32|35
1624411370000|2021-06-23 01:22:50|1976.38|1963.38|1979.64|1966.64|1979.65|1966.65|1975.88|1962.88|31
1624411380000|2021-06-23 01:23:00|1979.66|1966.66|1983.06|1970.06|1983.06|1970.06|1978.64|1965.64|34
1624411390000|2021-06-23 01:23:10|1983.08|1970.08|1980.02|1967.02|1983.41|1970.41|1979.82|1966.82|37
1624411400000|2021-06-23 01:23:20|1979.38|1966.38|1977.08|1964.08|1980.01|1967.01|1977.08|1964.08|39
1624411410000|2021-06-23 01:23:30|1977.14|1964.14|1979.37|1966.37|1979.86|1966.86|1977.14|1964.14|38
1624411420000|2021-06-23 01:23:40|1979.49|1966.49|1979.52|1966.52|1980.96|1967.96|1978.65|1965.65|35
1624411430000|2021-06-23 01:23:50|1979.51|1966.51|1978.26|1965.26|1979.89|1966.89|1978.06|1965.06|36
1624411440000|2021-06-23 01:24:00|1978.34|1965.34|1979.13|1966.13|1980.87|1967.87|1978.34|1965.34|40
1624411450000|2021-06-23 01:24:10|1979.14|1966.14|1977.84|1964.84|1979.78|1966.78|1977.8|1964.8|36
1624411460000|2021-06-23 01:24:20|1977.93|1964.93|1978.76|1965.76|1978.76|1965.76|1976.43|1963.43|35
1624411470000|2021-06-23 01:24:30|1978.69|1965.69|1980.89|1967.89|1981.57|1968.57|1978.17|1965.17|36
1624411480000|2021-06-23 01:24:40|1981.14|1968.14|1979.35|1966.35|1981.14|1968.14|1979.13|1966.13|38
1624411490000|2021-06-23 01:24:50|1979.18|1966.18|1979.85|1966.85|1980.23|1967.23|1978.89|1965.89|37
1624411500000|2021-06-23 01:25:00|1979.77|1966.77|1979.16|1966.16|1980.31|1967.31|1979.16|1966.16|36
1624411510000|2021-06-23 01:25:10|1979.46|1966.46|1976.97|1963.97|1979.71|1966.71|1976.91|1963.91|33
1624411520000|2021-06-23 01:25:20|1977.11|1964.11|1976.59|1963.59|1977.6|1964.6|1976.05|1963.05|34
1624411530000|2021-06-23 01:25:30|1977.01|1964.01|1976.42|1963.42|1977.69|1964.69|1976.2|1963.2|38
1624411540000|2021-06-23 01:25:40|1976.38|1963.38|1974.79|1961.79|1976.38|1963.38|1974.59|1961.59|38
1624411550000|2021-06-23 01:25:50|1974.8|1961.8|1974.2|1961.2|1975.13|1962.13|1974.2|1961.2|39
1624411560000|2021-06-23 01:26:00|1974.23|1961.23|1975.08|1962.08|1975.08|1962.08|1972.41|1959.41|36
1624411570000|2021-06-23 01:26:10|1975.07|1962.07|1975.95|1962.95|1975.95|1962.95|1974.43|1961.43|32
1624411580000|2021-06-23 01:26:20|1975.84|1962.84|1974.82|1961.82|1975.89|1962.89|1974.57|1961.57|38
1624411590000|2021-06-23 01:26:30|1974.65|1961.65|1976.11|1963.11|1976.46|1963.46|1974.65|1961.65|28
1624411600000|2021-06-23 01:26:40|1976.16|1963.16|1978.66|1965.66|1979.2|1966.2|1976.05|1963.05|31
1624411610000|2021-06-23 01:26:50|1978.44|1965.44|1976.43|1963.43|1978.44|1965.44|1975.63|1962.63|37
1624411620000|2021-06-23 01:27:00|1976.35|1963.35|1975.34|1962.34|1977|1964|1975.34|1962.34|37
1624411630000|2021-06-23 01:27:10|1975.69|1962.69|1976.77|1963.77|1977.66|1964.66|1974.97|1961.97|35
1624411640000|2021-06-23 01:27:20|1976.82|1963.82|1977.31|1964.31|1979.99|1966.99|1976.82|1963.82|36
1624411650000|2021-06-23 01:27:30|1977.2|1964.2|1977.81|1964.81|1978.12|1965.12|1977|1964|37
1624411660000|2021-06-23 01:27:40|1977.65|1964.65|1976.98|1963.98|1977.72|1964.72|1976.91|1963.91|30
1624411670000|2021-06-23 01:27:50|1976.97|1963.97|1977.82|1964.82|1977.82|1964.82|1975.67|1962.67|34
1624411680000|2021-06-23 01:28:00|1977.74|1964.74|1976.81|1963.81|1977.76|1964.76|1976.62|1963.62|32
1624411690000|2021-06-23 01:28:10|1976.82|1963.82|1976.77|1963.77|1977.04|1964.04|1976.51|1963.51|27
1624411700000|2021-06-23 01:28:20|1976.75|1963.75|1976.9|1963.9|1976.92|1963.92|1976.42|1963.42|31
1624411710000|2021-06-23 01:28:30|1976.89|1963.89|1976.07|1963.07|1976.93|1963.93|1976.07|1963.07|25
1624411720000|2021-06-23 01:28:40|1976.11|1963.11|1976.35|1963.35|1976.35|1963.35|1976.08|1963.08|22
1624411730000|2021-06-23 01:28:50|1976.13|1963.13|1976.03|1963.03|1976.85|1963.85|1976.03|1963.03|26
1624411740000|2021-06-23 01:29:00|1976.06|1963.06|1976.55|1963.55|1976.55|1963.55|1975.83|1962.83|23
1624411750000|2021-06-23 01:29:10|1976.95|1963.95|1979.19|1966.19|1979.96|1966.96|1976.86|1963.86|31
1624411760000|2021-06-23 01:29:20|1979.18|1966.18|1981.23|1968.23|1981.49|1968.49|1978.73|1965.73|37
1624411770000|2021-06-23 01:29:30|1981.13|1968.13|1983.86|1970.86|1984.27|1971.27|1981.04|1968.04|38
1624411780000|2021-06-23 01:29:40|1983.95|1970.95|1986.34|1973.34|1988.32|1975.32|1983.95|1970.95|38
1624411790000|2021-06-23 01:29:50|1986.4|1973.4|1985.65|1972.65|1986.93|1973.93|1985.31|1972.31|39
1624411800000|2021-06-23 01:30:00|1986.22|1973.22|1990.76|1977.76|1991.46|1978.46|1986.22|1973.22|39
1624411810000|2021-06-23 01:30:10|1990.39|1977.39|1987.32|1974.32|1990.69|1977.69|1987.31|1974.31|38
1624411820000|2021-06-23 01:30:20|1987.31|1974.31|1985.44|1972.44|1987.31|1974.31|1985.06|1972.06|35
1624411830000|2021-06-23 01:30:30|1985.31|1972.31|1984.73|1971.73|1986.76|1973.76|1984.1|1971.1|34
1624411840000|2021-06-23 01:30:40|1984.64|1971.64|1984.01|1971.01|1984.66|1971.66|1983.5|1970.5|36
1624411850000|2021-06-23 01:30:50|1984.2|1971.2|1982.94|1969.94|1984.2|1971.2|1982.59|1969.59|33
1624411860000|2021-06-23 01:31:00|1982.38|1969.38|1983.04|1970.04|1984.45|1971.45|1982.38|1969.38|37
1624411870000|2021-06-23 01:31:10|1983.14|1970.14|1980.33|1967.33|1983.62|1970.62|1980.03|1967.03|37
1624411880000|2021-06-23 01:31:20|1979.78|1966.78|1978.46|1965.46|1980.97|1967.97|1978.43|1965.43|38
1624411890000|2021-06-23 01:31:30|1978.68|1965.68|1984.84|1971.84|1984.84|1971.84|1978.67|1965.67|39
1624411900000|2021-06-23 01:31:40|1985.05|1972.05|1981.64|1968.64|1985.43|1972.43|1981.59|1968.59|40
1624411910000|2021-06-23 01:31:50|1982.26|1969.26|1979.58|1966.58|1982.26|1969.26|1979.58|1966.58|37
1624411920000|2021-06-23 01:32:00|1979.68|1966.68|1980.59|1967.59|1980.72|1967.72|1979.15|1966.15|37
1624411930000|2021-06-23 01:32:10|1980.83|1967.83|1982.47|1969.47|1982.47|1969.47|1978.09|1965.09|40
1624411940000|2021-06-23 01:32:20|1982.45|1969.45|1979.07|1966.07|1982.45|1969.45|1979.07|1966.07|40
1624411950000|2021-06-23 01:32:30|1978.96|1965.96|1978.62|1965.62|1979.41|1966.41|1978.58|1965.58|33
1624411960000|2021-06-23 01:32:40|1978.64|1965.64|1978.6|1965.6|1978.9|1965.9|1978.46|1965.46|27
1624411970000|2021-06-23 01:32:50|1978.59|1965.59|1978.06|1965.06|1978.8|1965.8|1977.83|1964.83|33
1624411980000|2021-06-23 01:33:00|1978.05|1965.05|1978.49|1965.49|1978.75|1965.75|1977.02|1964.02|37
1624411990000|2021-06-23 01:33:10|1978.69|1965.69|1977.23|1964.23|1978.69|1965.69|1975.74|1962.74|33
1624412000000|2021-06-23 01:33:20|1976.04|1963.04|1976.48|1963.48|1977.39|1964.39|1975.28|1962.28|37
1624412010000|2021-06-23 01:33:30|1976.82|1963.82|1977.6|1964.6|1978.31|1965.31|1976.41|1963.41|39
1624412020000|2021-06-23 01:33:40|1977.52|1964.52|1977.33|1964.33|1977.74|1964.74|1977.14|1964.14|38
1624412030000|2021-06-23 01:33:50|1977.3|1964.3|1979.56|1966.56|1979.64|1966.64|1977.11|1964.11|32
1624412040000|2021-06-23 01:34:00|1979.53|1966.53|1978.77|1965.77|1979.53|1966.53|1978.57|1965.57|32
1624412050000|2021-06-23 01:34:10|1978.82|1965.82|1981.05|1968.05|1981.32|1968.32|1978.82|1965.82|30
1624412060000|2021-06-23 01:34:20|1980.9|1967.9|1982.71|1969.71|1982.82|1969.82|1979.78|1966.78|35
1624412070000|2021-06-23 01:34:30|1982.8|1969.8|1983.16|1970.16|1983.16|1970.16|1981.55|1968.55|35
1624412080000|2021-06-23 01:34:40|1983.3|1970.3|1985|1972|1985.32|1972.32|1983.3|1970.3|36
1624412090000|2021-06-23 01:34:50|1985.12|1972.12|1986.81|1973.81|1988.67|1975.67|1985.12|1972.12|40
1624412100000|2021-06-23 01:35:00|1986.65|1973.65|1982.58|1969.58|1986.65|1973.65|1982.58|1969.58|39
1624412110000|2021-06-23 01:35:10|1982.56|1969.56|1983.29|1970.29|1983.66|1970.66|1981.55|1968.55|39
1624412120000|2021-06-23 01:35:20|1983.34|1970.34|1983.97|1970.97|1986.13|1973.13|1983.34|1970.34|39
1624412130000|2021-06-23 01:35:30|1983.53|1970.53|1982.61|1969.61|1983.61|1970.61|1982.2|1969.2|37
1624412140000|2021-06-23 01:35:40|1982.65|1969.65|1981.51|1968.51|1982.99|1969.99|1981.42|1968.42|39
1624412150000|2021-06-23 01:35:50|1981.57|1968.57|1983.24|1970.24|1984.46|1971.46|1981.57|1968.57|35
1624412160000|2021-06-23 01:36:00|1983.25|1970.25|1981.33|1968.33|1983.57|1970.57|1981.23|1968.23|36
1624412170000|2021-06-23 01:36:10|1981.34|1968.34|1980.32|1967.32|1981.56|1968.56|1980.31|1967.31|33
1624412180000|2021-06-23 01:36:20|1980.31|1967.31|1980.51|1967.51|1980.81|1967.81|1980.04|1967.04|35
1624412190000|2021-06-23 01:36:30|1980.41|1967.41|1980.49|1967.49|1980.89|1967.89|1979.73|1966.73|32
1624412200000|2021-06-23 01:36:40|1981.03|1968.03|1982.83|1969.83|1983.22|1970.22|1980.14|1967.14|37
1624412210000|2021-06-23 01:36:50|1982.95|1969.95|1981.31|1968.31|1983.51|1970.51|1980.46|1967.46|36
1624412220000|2021-06-23 01:37:00|1981.95|1968.95|1983.62|1970.62|1983.62|1970.62|1981.68|1968.68|31
1624412230000|2021-06-23 01:37:10|1983.38|1970.38|1982.68|1969.68|1984.2|1971.2|1982.68|1969.68|35
1624412240000|2021-06-23 01:37:20|1982.55|1969.55|1982.21|1969.21|1983.45|1970.45|1981.86|1968.86|38
1624412250000|2021-06-23 01:37:30|1982.05|1969.05|1982.54|1969.54|1982.79|1969.79|1981.34|1968.34|37
1624412260000|2021-06-23 01:37:40|1982.57|1969.57|1982.18|1969.18|1983.34|1970.34|1981.75|1968.75|38
1624412270000|2021-06-23 01:37:50|1982.11|1969.11|1982|1969|1982.25|1969.25|1981.85|1968.85|33
1624412280000|2021-06-23 01:38:00|1981.89|1968.89|1983.27|1970.27|1983.37|1970.37|1981.62|1968.62|36
1624412290000|2021-06-23 01:38:10|1983.24|1970.24|1981.7|1968.7|1983.24|1970.24|1981.68|1968.68|29
1624412300000|2021-06-23 01:38:20|1981.76|1968.76|1981.44|1968.44|1981.9|1968.9|1981.44|1968.44|28
1624412310000|2021-06-23 01:38:30|1981.35|1968.35|1981.95|1968.95|1983.06|1970.06|1980.69|1967.69|35
1624412320000|2021-06-23 01:38:40|1981.58|1968.58|1981.77|1968.77|1982.69|1969.69|1981.5|1968.5|34
1624412330000|2021-06-23 01:38:50|1981.9|1968.9|1982.09|1969.09|1982.44|1969.44|1981.87|1968.87|30
1624412340000|2021-06-23 01:39:00|1982.08|1969.08|1981.92|1968.92|1982.08|1969.08|1981.85|1968.85|22
1624412350000|2021-06-23 01:39:10|1981.82|1968.82|1981.77|1968.77|1982.59|1969.59|1981.53|1968.53|32
1624412360000|2021-06-23 01:39:20|1981.76|1968.76|1981.17|1968.17|1981.87|1968.87|1980.89|1967.89|34
1624412370000|2021-06-23 01:39:30|1980.99|1967.99|1980.94|1967.94|1982.09|1969.09|1980.61|1967.61|33
1624412380000|2021-06-23 01:39:40|1981.13|1968.13|1979.77|1966.77|1981.14|1968.14|1979.77|1966.77|35
1624412390000|2021-06-23 01:39:50|1979.75|1966.75|1982.68|1969.68|1983.71|1970.71|1979.66|1966.66|34
1624412400000|2021-06-23 01:40:00|1982.71|1969.71|1983.22|1970.22|1983.34|1970.34|1981.47|1968.47|32
1624412410000|2021-06-23 01:40:10|1983.06|1970.06|1981.94|1968.94|1983.06|1970.06|1981.94|1968.94|31
1624412420000|2021-06-23 01:40:20|1981.96|1968.96|1983.8|1970.8|1983.94|1970.94|1981.93|1968.93|35
1624412430000|2021-06-23 01:40:30|1983.78|1970.78|1984|1971|1984.04|1971.04|1983.07|1970.07|33
1624412440000|2021-06-23 01:40:40|1984.04|1971.04|1986.66|1973.66|1986.74|1973.74|1983.65|1970.65|29
1624412450000|2021-06-23 01:40:50|1986.58|1973.58|1987.19|1974.19|1987.66|1974.66|1986.58|1973.58|29
1624412460000|2021-06-23 01:41:00|1987.13|1974.13|1988.74|1975.74|1988.74|1975.74|1986.77|1973.77|31
1624412470000|2021-06-23 01:41:10|1988.65|1975.65|1990.22|1977.22|1990.22|1977.22|1987.63|1974.63|33
1624412480000|2021-06-23 01:41:20|1990.25|1977.25|1990.42|1977.42|1992.09|1979.09|1990.25|1977.25|37
1624412490000|2021-06-23 01:41:30|1990.34|1977.34|1991.32|1978.32|1991.36|1978.36|1990.25|1977.25|33
1624412500000|2021-06-23 01:41:40|1991.44|1978.44|1991.28|1978.28|1992.44|1979.44|1991.28|1978.28|30
1624412510000|2021-06-23 01:41:50|1991.38|1978.38|1991.64|1978.64|1991.91|1978.91|1991.38|1978.38|24
1624412520000|2021-06-23 01:42:00|1991.84|1978.84|1991.88|1978.88|1992.82|1979.82|1991.81|1978.81|32
1624412530000|2021-06-23 01:42:10|1991.89|1978.89|1989.81|1976.81|1991.99|1978.99|1989.49|1976.49|29
1624412540000|2021-06-23 01:42:20|1989.71|1976.71|1989.2|1976.2|1990.55|1977.55|1988.75|1975.75|33
1624412550000|2021-06-23 01:42:30|1989.34|1976.34|1987.58|1974.58|1989.42|1976.42|1985.34|1972.34|34
1624412560000|2021-06-23 01:42:40|1987.73|1974.73|1989.15|1976.15|1989.16|1976.16|1987.73|1974.73|37
1624412570000|2021-06-23 01:42:50|1988.93|1975.93|1990.51|1977.51|1990.52|1977.52|1988.82|1975.82|29
1624412580000|2021-06-23 01:43:00|1990.54|1977.54|1989.13|1976.13|1990.54|1977.54|1989.04|1976.04|33
1624412590000|2021-06-23 01:43:10|1989.11|1976.11|1988.95|1975.95|1989.32|1976.32|1988.08|1975.08|30
1624412600000|2021-06-23 01:43:20|1988.89|1975.89|1989.69|1976.69|1989.88|1976.88|1988.78|1975.78|25
1624412610000|2021-06-23 01:43:30|1989.7|1976.7|1990.24|1977.24|1990.97|1977.97|1989.44|1976.44|29
1624412620000|2021-06-23 01:43:40|1990.3|1977.3|1990.74|1977.74|1991.57|1978.57|1989.85|1976.85|33
1624412630000|2021-06-23 01:43:50|1989.69|1976.69|1991.08|1978.08|1991.2|1978.2|1989.69|1976.69|25
1624412640000|2021-06-23 01:44:00|1991.14|1978.14|1991.17|1978.17|1991.3|1978.3|1990.68|1977.68|33
1624412650000|2021-06-23 01:44:10|1991.18|1978.18|1990.82|1977.82|1991.31|1978.31|1990.43|1977.43|33
1624412660000|2021-06-23 01:44:20|1990.68|1977.68|1990.39|1977.39|1990.88|1977.88|1990.24|1977.24|29
1624412670000|2021-06-23 01:44:30|1990.36|1977.36|1989.84|1976.84|1990.65|1977.65|1986.92|1973.92|33
1624412680000|2021-06-23 01:44:40|1989.73|1976.73|1987.3|1974.3|1989.94|1976.94|1986.85|1973.85|32
1624412690000|2021-06-23 01:44:50|1988.17|1975.17|1987.67|1974.67|1989.4|1976.4|1986.89|1973.89|36
1624412700000|2021-06-23 01:45:00|1987.71|1974.71|1990.2|1977.2|1990.2|1977.2|1987.08|1974.08|39
1624412710000|2021-06-23 01:45:10|1990.22|1977.22|1991.69|1978.69|1992.08|1979.08|1990.22|1977.22|37
1624412720000|2021-06-23 01:45:20|1991.66|1978.66|1990.82|1977.82|1991.66|1978.66|1989.17|1976.17|38
1624412730000|2021-06-23 01:45:30|1990.87|1977.87|1993.04|1980.04|1993.25|1980.25|1990.45|1977.45|37
1624412740000|2021-06-23 01:45:40|1993.09|1980.09|1991.67|1978.67|1993.31|1980.31|1991.55|1978.55|34
1624412750000|2021-06-23 01:45:50|1991.7|1978.7|1993.6|1980.6|1993.6|1980.6|1991.46|1978.46|33
1624412760000|2021-06-23 01:46:00|1993.59|1980.59|1991.8|1978.8|1993.59|1980.59|1990.93|1977.93|32
1624412770000|2021-06-23 01:46:10|1991.53|1978.53|1990.71|1977.71|1993.24|1980.24|1990.64|1977.64|35
1624412780000|2021-06-23 01:46:20|1990.51|1977.51|1990.33|1977.33|1991.47|1978.47|1990.08|1977.08|37
1624412790000|2021-06-23 01:46:30|1990.3|1977.3|1989.47|1976.47|1991.16|1978.16|1988.27|1975.27|34
1624412800000|2021-06-23 01:46:40|1989.51|1976.51|1988.83|1975.83|1990.53|1977.53|1987.92|1974.92|33
1624412810000|2021-06-23 01:46:50|1989.31|1976.31|1989.05|1976.05|1989.9|1976.9|1987.42|1974.42|33
1624412820000|2021-06-23 01:47:00|1989.76|1976.76|1986.84|1973.84|1989.76|1976.76|1986.78|1973.78|36
1624412830000|2021-06-23 01:47:10|1987.66|1974.66|1985.83|1972.83|1987.66|1974.66|1985.83|1972.83|38
1624412840000|2021-06-23 01:47:20|1985.82|1972.82|1987.18|1974.18|1987.25|1974.25|1984.63|1971.63|33
1624412850000|2021-06-23 01:47:30|1987.16|1974.16|1984.7|1971.7|1987.16|1974.16|1984.52|1971.52|37
1624412860000|2021-06-23 01:47:40|1984.59|1971.59|1983.68|1970.68|1984.66|1971.66|1982.31|1969.31|39
1624412870000|2021-06-23 01:47:50|1983.94|1970.94|1982.7|1969.7|1984.08|1971.08|1982.45|1969.45|31
1624412880000|2021-06-23 01:48:00|1982.56|1969.56|1983.22|1970.22|1985.08|1972.08|1981.7|1968.7|39
1624412890000|2021-06-23 01:48:10|1982.72|1969.72|1985.12|1972.12|1985.35|1972.35|1982.72|1969.72|38
1624412900000|2021-06-23 01:48:20|1985.07|1972.07|1985.1|1972.1|1986.3|1973.3|1984.63|1971.63|36
1624412910000|2021-06-23 01:48:30|1985.08|1972.08|1981.97|1968.97|1985.75|1972.75|1981.78|1968.78|36
1624412920000|2021-06-23 01:48:40|1981.81|1968.81|1981.35|1968.35|1982.26|1969.26|1980.67|1967.67|30
1624412930000|2021-06-23 01:48:50|1981.38|1968.38|1981.44|1968.44|1981.9|1968.9|1980.28|1967.28|33
1624412940000|2021-06-23 01:49:00|1980.59|1967.59|1981.01|1968.01|1981.04|1968.04|1980.14|1967.14|34
1624412950000|2021-06-23 01:49:10|1981.07|1968.07|1980.47|1967.47|1981.07|1968.07|1980.33|1967.33|29
1624412960000|2021-06-23 01:49:20|1980.26|1967.26|1980.53|1967.53|1980.71|1967.71|1979.94|1966.94|32
1624412970000|2021-06-23 01:49:30|1980.51|1967.51|1980.11|1967.11|1980.86|1967.86|1978.53|1965.53|36
1624412980000|2021-06-23 01:49:40|1980.14|1967.14|1980.3|1967.3|1980.73|1967.73|1979.51|1966.51|33
1624412990000|2021-06-23 01:49:50|1980.32|1967.32|1979.83|1966.83|1980.41|1967.41|1978.74|1965.74|36
1624413000000|2021-06-23 01:50:00|1979.87|1966.87|1979.7|1966.7|1980.4|1967.4|1979.46|1966.46|33
1624413010000|2021-06-23 01:50:10|1979.65|1966.65|1978.87|1965.87|1979.65|1966.65|1978.06|1965.06|37
1624413020000|2021-06-23 01:50:20|1978.97|1965.97|1977.5|1964.5|1978.97|1965.97|1977.5|1964.5|32
1624413030000|2021-06-23 01:50:30|1978.2|1965.2|1977.74|1964.74|1978.69|1965.69|1976.98|1963.98|32
1624413040000|2021-06-23 01:50:40|1977.7|1964.7|1976.31|1963.31|1977.75|1964.75|1976.13|1963.13|38
1624413050000|2021-06-23 01:50:50|1976.3|1963.3|1976.26|1963.26|1977.79|1964.79|1976.26|1963.26|36
1624413060000|2021-06-23 01:51:00|1976.35|1963.35|1979.78|1966.78|1980.65|1967.65|1976.35|1963.35|35
1624413070000|2021-06-23 01:51:10|1979.24|1966.24|1981.18|1968.18|1982.05|1969.05|1979.24|1966.24|36
1624413080000|2021-06-23 01:51:20|1981.17|1968.17|1979.94|1966.94|1981.17|1968.17|1979.79|1966.79|37
1624413090000|2021-06-23 01:51:30|1979.91|1966.91|1980.88|1967.88|1981.17|1968.17|1979.74|1966.74|31
1624413100000|2021-06-23 01:51:40|1980.96|1967.96|1979.53|1966.53|1980.96|1967.96|1979.16|1966.16|33
1624413110000|2021-06-23 01:51:50|1979.51|1966.51|1980.61|1967.61|1980.72|1967.72|1979.22|1966.22|34
1624413120000|2021-06-23 01:52:00|1980.63|1967.63|1981.78|1968.78|1982.36|1969.36|1980.6|1967.6|34
1624413130000|2021-06-23 01:52:10|1981.73|1968.73|1982.17|1969.17|1982.38|1969.38|1981.23|1968.23|30
1624413140000|2021-06-23 01:52:20|1982.24|1969.24|1982.26|1969.26|1982.85|1969.85|1981.88|1968.88|39
1624413150000|2021-06-23 01:52:30|1982.19|1969.19|1982.65|1969.65|1982.67|1969.67|1981.83|1968.83|33
1624413160000|2021-06-23 01:52:40|1982.76|1969.76|1983.39|1970.39|1983.69|1970.69|1982.76|1969.76|26
1624413170000|2021-06-23 01:52:50|1983.45|1970.45|1983.24|1970.24|1984.04|1971.04|1982.4|1969.4|34
1624413180000|2021-06-23 01:53:00|1983.23|1970.23|1983.01|1970.01|1983.4|1970.4|1982.75|1969.75|27
1624413190000|2021-06-23 01:53:10|1983|1970|1983.31|1970.31|1983.38|1970.38|1982.76|1969.76|25
1624413200000|2021-06-23 01:53:20|1983.47|1970.47|1984.67|1971.67|1985.03|1972.03|1983.47|1970.47|25
1624413210000|2021-06-23 01:53:30|1984.68|1971.68|1986.48|1973.48|1986.7|1973.7|1984.6|1971.6|23
1624413220000|2021-06-23 01:53:40|1986.49|1973.49|1987.23|1974.23|1987.3|1974.3|1985.8|1972.8|35
1624413230000|2021-06-23 01:53:50|1987.17|1974.17|1986.8|1973.8|1987.26|1974.26|1986.46|1973.46|35
1624413240000|2021-06-23 01:54:00|1987.04|1974.04|1987.62|1974.62|1987.63|1974.63|1986.22|1973.22|36
1624413250000|2021-06-23 01:54:10|1987.47|1974.47|1987.19|1974.19|1987.58|1974.58|1986.8|1973.8|35
1624413260000|2021-06-23 01:54:20|1987.23|1974.23|1987.61|1974.61|1987.95|1974.95|1987.06|1974.06|34
1624413270000|2021-06-23 01:54:30|1987.6|1974.6|1990.2|1977.2|1990.2|1977.2|1987.56|1974.56|37
1624413280000|2021-06-23 01:54:40|1990.21|1977.21|1990.78|1977.78|1990.96|1977.96|1990.14|1977.14|37
1624413290000|2021-06-23 01:54:50|1990.85|1977.85|1990.3|1977.3|1992.21|1979.21|1989.37|1976.37|35
1624413300000|2021-06-23 01:55:00|1990.47|1977.47|1989.38|1976.38|1990.74|1977.74|1988.71|1975.71|37
1624413310000|2021-06-23 01:55:10|1988.93|1975.93|1991.42|1978.42|1991.48|1978.48|1988.69|1975.69|34
1624413320000|2021-06-23 01:55:20|1991.51|1978.51|1993.37|1980.37|1993.37|1980.37|1991.08|1978.08|35
1624413330000|2021-06-23 01:55:30|1993.25|1980.25|1993.55|1980.55|1993.92|1980.92|1992.75|1979.75|32
1624413340000|2021-06-23 01:55:40|1993.32|1980.32|1993.68|1980.68|1993.85|1980.85|1993.32|1980.32|30
1624413350000|2021-06-23 01:55:50|1993.64|1980.64|1994.37|1981.37|1994.46|1981.46|1993.64|1980.64|36
1624413360000|2021-06-23 01:56:00|1994.41|1981.41|1993.33|1980.33|1994.77|1981.77|1992.85|1979.85|36
1624413370000|2021-06-23 01:56:10|1993.38|1980.38|1994.31|1981.31|1994.45|1981.45|1992.95|1979.95|37
1624413380000|2021-06-23 01:56:20|1994.34|1981.34|1995.39|1982.39|1995.43|1982.43|1994.34|1981.34|22
1624413390000|2021-06-23 01:56:30|1995.93|1982.93|1997.02|1984.02|1997.66|1984.66|1995.62|1982.62|38
1624413400000|2021-06-23 01:56:40|1997.06|1984.06|1999.3|1986.3|1999.91|1986.91|1996.98|1983.98|32
1624413410000|2021-06-23 01:56:50|1999.27|1986.27|2000.46|1987.46|2000.9|1987.9|1998.92|1985.92|32
1624413420000|2021-06-23 01:57:00|2000.39|1987.39|2001.93|1988.93|2001.93|1988.93|1998.75|1985.75|38
1624413430000|2021-06-23 01:57:10|2002.34|1989.34|2002.4|1989.4|2002.81|1989.81|2000.81|1987.81|31
1624413440000|2021-06-23 01:57:20|2002.41|1989.41|2003.24|1990.24|2003.75|1990.75|2001.92|1988.92|31
1624413450000|2021-06-23 01:57:30|2003.25|1990.25|2001.17|1988.17|2003.38|1990.38|2000.2|1987.2|37
1624413460000|2021-06-23 01:57:40|2001.65|1988.65|1998.88|1985.88|2001.74|1988.74|1998.88|1985.88|31
1624413470000|2021-06-23 01:57:50|1999.2|1986.2|2000.98|1987.98|2001.58|1988.58|1998.95|1985.95|34
1624413480000|2021-06-23 01:58:00|2001.36|1988.36|1999.91|1986.91|2001.36|1988.36|1998.68|1985.68|30
1624413490000|2021-06-23 01:58:10|1999.71|1986.71|2001.1|1988.1|2001.58|1988.58|1998.64|1985.64|37
1624413500000|2021-06-23 01:58:20|2001.45|1988.45|2003.25|1990.25|2003.55|1990.55|2000.69|1987.69|34
1624413510000|2021-06-23 01:58:30|2003.22|1990.22|2004.85|1991.85|2004.85|1991.85|2002.81|1989.81|36
1624413520000|2021-06-23 01:58:40|2004.9|1991.9|2005.3|1992.3|2005.56|1992.56|2004.71|1991.71|36
1624413530000|2021-06-23 01:58:50|2005.18|1992.18|2005.55|1992.55|2005.6|1992.6|2004.68|1991.68|37
1624413540000|2021-06-23 01:59:00|2005.6|1992.6|2006.43|1993.43|2006.46|1993.46|2005.5|1992.5|21
1624413550000|2021-06-23 01:59:10|2006.49|1993.49|2007.78|1994.78|2007.78|1994.78|2005.85|1992.85|31
1624413560000|2021-06-23 01:59:20|2008.03|1995.03|2004.91|1991.91|2008.03|1995.03|2004.91|1991.91|38
1624413570000|2021-06-23 01:59:30|2005.08|1992.08|2004.36|1991.36|2005.1|1992.1|2003.2|1990.2|34
1624413580000|2021-06-23 01:59:40|2004.3|1991.3|2006.51|1993.51|2006.83|1993.83|2003.6|1990.6|40
1624413590000|2021-06-23 01:59:50|2006.58|1993.58|2006.62|1993.62|2006.97|1993.97|2006.2|1993.2|27
1624413600000|2021-06-23 02:00:00|2006.68|1993.68|2011.51|1998.51|2011.51|1998.51|2006.68|1993.68|33
1624413610000|2021-06-23 02:00:10|2011.58|1998.58|2011.85|1998.85|2013.83|2000.83|2011.25|1998.25|35
1624413620000|2021-06-23 02:00:20|2012.03|1999.03|2014.29|2001.29|2014.47|2001.47|2012.03|1999.03|32
1624413630000|2021-06-23 02:00:30|2014.49|2001.49|2016.5|2003.5|2016.5|2003.5|2014.41|2001.41|36
1624413640000|2021-06-23 02:00:40|2016.46|2003.46|2018.7|2005.7|2019.25|2006.25|2016.18|2003.18|33
1624413650000|2021-06-23 02:00:50|2018.64|2005.64|2022.56|2009.56|2022.82|2009.82|2018.64|2005.64|37
1624413660000|2021-06-23 02:01:00|2022.72|2009.72|2022.68|2009.68|2023.71|2010.71|2022.34|2009.34|40
1624413670000|2021-06-23 02:01:10|2022.67|2009.67|2020.74|2007.74|2022.86|2009.86|2020.74|2007.74|35
1624413680000|2021-06-23 02:01:20|2020.68|2007.68|2020.54|2007.54|2020.86|2007.86|2017.8|2004.8|38
1624413690000|2021-06-23 02:01:30|2020.38|2007.38|2022.62|2009.62|2023.04|2010.04|2020.38|2007.38|39
1624413700000|2021-06-23 02:01:40|2022.65|2009.65|2024.76|2011.76|2024.77|2011.77|2022.58|2009.58|38
1624413710000|2021-06-23 02:01:50|2024.75|2011.75|2025.77|2012.77|2025.77|2012.77|2023.21|2010.21|38
1624413720000|2021-06-23 02:02:00|2025.9|2012.9|2023.39|2010.39|2026.97|2013.97|2023.31|2010.31|39
1624413730000|2021-06-23 02:02:10|2023.17|2010.17|2024.79|2011.79|2025.62|2012.62|2023.17|2010.17|38
1624413740000|2021-06-23 02:02:20|2024.74|2011.74|2022.73|2009.73|2025.08|2012.08|2022.5|2009.5|37
1624413750000|2021-06-23 02:02:30|2022.57|2009.57|2020.23|2007.23|2022.62|2009.62|2018.71|2005.71|38
1624413760000|2021-06-23 02:02:40|2020.17|2007.17|2020.4|2007.4|2020.89|2007.89|2020.06|2007.06|39
1624413770000|2021-06-23 02:02:50|2020.61|2007.61|2020.11|2007.11|2021.41|2008.41|2019.85|2006.85|39
1624413780000|2021-06-23 02:03:00|2020.03|2007.03|2021.64|2008.64|2022.99|2009.99|2020.03|2007.03|36
1624413790000|2021-06-23 02:03:10|2021.74|2008.74|2019.94|2006.94|2021.86|2008.86|2019.72|2006.72|39
1624413800000|2021-06-23 02:03:20|2019.88|2006.88|2019.35|2006.35|2019.88|2006.88|2018.77|2005.77|38
1624413810000|2021-06-23 02:03:30|2019.26|2006.26|2016.51|2003.51|2020.48|2007.48|2015.95|2002.95|40
1624413820000|2021-06-23 02:03:40|2016.67|2003.67|2021.72|2008.72|2021.89|2008.89|2016.67|2003.67|38
1624413830000|2021-06-23 02:03:50|2021.64|2008.64|2020.43|2007.43|2021.64|2008.64|2019.81|2006.81|39
1624413840000|2021-06-23 02:04:00|2020.13|2007.13|2017.94|2004.94|2020.13|2007.13|2017.94|2004.94|32
1624413850000|2021-06-23 02:04:10|2017.96|2004.96|2018.2|2005.2|2018.61|2005.61|2017.66|2004.66|37
1624413860000|2021-06-23 02:04:20|2018.19|2005.19|2016.29|2003.29|2018.33|2005.33|2015.06|2002.06|35
1624413870000|2021-06-23 02:04:30|2016.39|2003.39|2015.97|2002.97|2016.46|2003.46|2015.02|2002.02|39
1624413880000|2021-06-23 02:04:40|2016.04|2003.04|2015.25|2002.25|2016.54|2003.54|2014.96|2001.96|33
1624413890000|2021-06-23 02:04:50|2015.1|2002.1|2014.44|2001.44|2015.79|2002.79|2014.29|2001.29|38
1624413900000|2021-06-23 02:05:00|2014.45|2001.45|2014.06|2001.06|2015.05|2002.05|2013.97|2000.97|35
1624413910000|2021-06-23 02:05:10|2013.96|2000.96|2013.24|2000.24|2014.01|2001.01|2012.94|1999.94|37
1624413920000|2021-06-23 02:05:20|2013.35|2000.35|2015.37|2002.37|2015.37|2002.37|2013.06|2000.06|35
1624413930000|2021-06-23 02:05:30|2015.16|2002.16|2016.96|2003.96|2016.97|2003.97|2015.16|2002.16|38
1624413940000|2021-06-23 02:05:40|2016.94|2003.94|2018.65|2005.65|2021.51|2008.51|2016.94|2003.94|39
1624413950000|2021-06-23 02:05:50|2018.49|2005.49|2020.09|2007.09|2021.34|2008.34|2017.9|2004.9|38
1624413960000|2021-06-23 02:06:00|2020.1|2007.1|2022.79|2009.79|2022.79|2009.79|2019.69|2006.69|36
1624413970000|2021-06-23 02:06:10|2022.81|2009.81|2022.78|2009.78|2023.27|2010.27|2022.17|2009.17|39
1624413980000|2021-06-23 02:06:20|2022.55|2009.55|2019.73|2006.73|2022.93|2009.93|2019.65|2006.65|39
1624413990000|2021-06-23 02:06:30|2019.48|2006.48|2020.56|2007.56|2020.66|2007.66|2019.21|2006.21|38
1624414000000|2021-06-23 02:06:40|2019.93|2006.93|2017.72|2004.72|2020.1|2007.1|2017.72|2004.72|38
1624414010000|2021-06-23 02:06:50|2016.91|2003.91|2015.63|2002.63|2017.29|2004.29|2014.21|2001.21|39
1624414020000|2021-06-23 02:07:00|2015.77|2002.77|2013.7|2000.7|2015.97|2002.97|2013.7|2000.7|38
1624414030000|2021-06-23 02:07:10|2014.65|2001.65|2011.54|1998.54|2014.65|2001.65|2010.92|1997.92|36
1624414040000|2021-06-23 02:07:20|2011.36|1998.36|2011.8|1998.8|2011.81|1998.81|2010.61|1997.61|30
1624414050000|2021-06-23 02:07:30|2011.76|1998.76|2011.25|1998.25|2011.83|1998.83|2010.74|1997.74|34
1624414060000|2021-06-23 02:07:40|2011.26|1998.26|2011.78|1998.78|2012.13|1999.13|2011.26|1998.26|32
1624414070000|2021-06-23 02:07:50|2011.8|1998.8|2010.68|1997.68|2011.94|1998.94|2010.68|1997.68|28
1624414080000|2021-06-23 02:08:00|2010.67|1997.67|2010.98|1997.98|2011.5|1998.5|2010.39|1997.39|20
1624414090000|2021-06-23 02:08:10|2010.97|1997.97|2009.54|1996.54|2010.97|1997.97|2009.3|1996.3|31
1624414100000|2021-06-23 02:08:20|2009.57|1996.57|2005.59|1992.59|2010.05|1997.05|2005.59|1992.59|38
1624414110000|2021-06-23 02:08:30|2006.52|1993.52|2006.22|1993.22|2006.52|1993.52|2005.55|1992.55|37
1624414120000|2021-06-23 02:08:40|2006.14|1993.14|2005.83|1992.83|2007.42|1994.42|2005.83|1992.83|38
1624414130000|2021-06-23 02:08:50|2005.89|1992.89|2005.09|1992.09|2007.08|1994.08|2005.09|1992.09|40
1624414140000|2021-06-23 02:09:00|2005.21|1992.21|2005.04|1992.04|2005.27|1992.27|2004.69|1991.69|39
1624414150000|2021-06-23 02:09:10|2005.21|1992.21|2005.72|1992.72|2005.74|1992.74|2004.9|1991.9|29
1624414160000|2021-06-23 02:09:20|2005.76|1992.76|2007.99|1994.99|2008.4|1995.4|2005.76|1992.76|26
1624414170000|2021-06-23 02:09:30|2008.03|1995.03|2010.03|1997.03|2010.19|1997.19|2008.03|1995.03|26
1624414180000|2021-06-23 02:09:40|2010.28|1997.28|2007.92|1994.92|2010.28|1997.28|2007.89|1994.89|29
1624414190000|2021-06-23 02:09:50|2008.02|1995.02|2009.88|1996.88|2009.88|1996.88|2007.91|1994.91|33
1624414200000|2021-06-23 02:10:00|2009.81|1996.81|2008.86|1995.86|2010.63|1997.63|2008.78|1995.78|36
1624414210000|2021-06-23 02:10:10|2008.84|1995.84|2006.76|1993.76|2009.04|1996.04|2006.57|1993.57|38
1624414220000|2021-06-23 02:10:20|2006.66|1993.66|2009.11|1996.11|2009.12|1996.12|2006.66|1993.66|38
1624414230000|2021-06-23 02:10:30|2009.58|1996.58|2009.3|1996.3|2009.68|1996.68|2009.02|1996.02|37
1624414240000|2021-06-23 02:10:40|2009.39|1996.39|2009.08|1996.08|2009.48|1996.48|2008.86|1995.86|25
1624414250000|2021-06-23 02:10:50|2009.04|1996.04|2009.51|1996.51|2009.58|1996.58|2008.83|1995.83|29
1624414260000|2021-06-23 02:11:00|2009.54|1996.54|2009.43|1996.43|2009.6|1996.6|2009.43|1996.43|30
1624414270000|2021-06-23 02:11:10|2009.4|1996.4|2010.11|1997.11|2010.11|1997.11|2009.19|1996.19|31
1624414280000|2021-06-23 02:11:20|2010.13|1997.13|2009.68|1996.68|2010.58|1997.58|2009.68|1996.68|34
1624414290000|2021-06-23 02:11:30|2009.61|1996.61|2011.9|1998.9|2011.97|1998.97|2009.61|1996.61|34
1624414300000|2021-06-23 02:11:40|2011.98|1998.98|2012.93|1999.93|2013.12|2000.12|2011.98|1998.98|37
1624414310000|2021-06-23 02:11:50|2012.87|1999.87|2010.45|1997.45|2012.94|1999.94|2010.09|1997.09|36
1624414320000|2021-06-23 02:12:00|2010.65|1997.65|2008.87|1995.87|2010.7|1997.7|2008.87|1995.87|35
1624414330000|2021-06-23 02:12:10|2008.86|1995.86|2009.59|1996.59|2009.77|1996.77|2008.56|1995.56|32
1624414340000|2021-06-23 02:12:20|2009.72|1996.72|2010.52|1997.52|2010.84|1997.84|2009.72|1996.72|31
1624414350000|2021-06-23 02:12:30|2009.07|1996.07|2010.78|1997.78|2010.78|1997.78|2009.07|1996.07|33
1624414360000|2021-06-23 02:12:40|2010.8|1997.8|2011.28|1998.28|2011.61|1998.61|2009.88|1996.88|16
1624414370000|2021-06-23 02:12:50|2011.5|1998.5|2011.52|1998.52|2011.52|1998.52|2011.28|1998.28|10
1624414380000|2021-06-23 02:13:00|2011.28|1998.28|2011.5|1998.5|2011.52|1998.52|2011.13|1998.13|23
1624414390000|2021-06-23 02:13:10|2011.4|1998.4|2009.5|1996.5|2011.4|1998.4|2009.08|1996.08|17
1624414400000|2021-06-23 02:13:20|2009.48|1996.48|2011.21|1998.21|2011.21|1998.21|2009.16|1996.16|10
1624414410000|2021-06-23 02:13:30|2009.55|1996.55|2009.74|1996.74|2009.83|1996.83|2009.45|1996.45|8
1624414420000|2021-06-23 02:13:40|2009.72|1996.72|2010.48|1997.48|2010.48|1997.48|2009.08|1996.08|30
1624414430000|2021-06-23 02:13:50|2010.5|1997.5|2009.06|1996.06|2010.5|1997.5|2009.03|1996.03|27
1624414440000|2021-06-23 02:14:00|2009.03|1996.03|2008.72|1995.72|2009.13|1996.13|2008.62|1995.62|26
1624414450000|2021-06-23 02:14:10|2008.7|1995.7|2008.7|1995.7|2008.85|1995.85|2008.28|1995.28|31
1624414460000|2021-06-23 02:14:20|2008.61|1995.61|2009.02|1996.02|2009.2|1996.2|2008.3|1995.3|16
1624414470000|2021-06-23 02:14:30|2008.86|1995.86|2009|1996|2009.03|1996.03|2008.86|1995.86|4
1624414480000|2021-06-23 02:14:40|2008.85|1995.85|2008.91|1995.91|2009.06|1996.06|2008.85|1995.85|11
1624414490000|2021-06-23 02:14:50|2009.05|1996.05|2008.22|1995.22|2009.06|1996.06|2008.22|1995.22|14
1624414500000|2021-06-23 02:15:00|2008.46|1995.46|2009.03|1996.03|2009.94|1996.94|2008.46|1995.46|22
1624414510000|2021-06-23 02:15:10|2009.01|1996.01|2008.19|1995.19|2009.12|1996.12|2007.98|1994.98|10
1624414520000|2021-06-23 02:15:20|2007.86|1994.86|2008.02|1995.02|2008.22|1995.22|2007.86|1994.86|18
1624414530000|2021-06-23 02:15:30|2008|1995|2007.4|1994.4|2008|1995|2007.24|1994.24|27
1624414540000|2021-06-23 02:15:40|2007.46|1994.46|2007.2|1994.2|2007.65|1994.65|2007.17|1994.17|31
1624414550000|2021-06-23 02:15:50|2007.18|1994.18|2004.25|1991.25|2007.24|1994.24|2004.12|1991.12|27
1624414560000|2021-06-23 02:16:00|2004.18|1991.18|2006.33|1993.33|2006.54|1993.54|2004.18|1991.18|37
1624414570000|2021-06-23 02:16:10|2006.35|1993.35|2005.27|1992.27|2006.5|1993.5|2004.69|1991.69|34
1624414580000|2021-06-23 02:16:20|2005.28|1992.28|2004.85|1991.85|2006.41|1993.41|2004.85|1991.85|32
1624414590000|2021-06-23 02:16:30|2005.04|1992.04|2004.41|1991.41|2005.04|1992.04|2004.14|1991.14|22
1624414600000|2021-06-23 02:16:40|2004.23|1991.23|2004.85|1991.85|2004.85|1991.85|2004.14|1991.14|11
1624414610000|2021-06-23 02:16:50|2003.9|1990.9|2003.23|1990.23|2003.95|1990.95|2002.58|1989.58|28
1624414620000|2021-06-23 02:17:00|2003.01|1990.01|2003.57|1990.57|2003.85|1990.85|2002.51|1989.51|26
1624414630000|2021-06-23 02:17:10|2003.58|1990.58|2003.62|1990.62|2003.62|1990.62|2003.46|1990.46|13
1624414640000|2021-06-23 02:17:20|2002.05|1989.05|2001.81|1988.81|2002.51|1989.51|2001.68|1988.68|6
1624414650000|2021-06-23 02:17:30|2001.66|1988.66|2001.51|1988.51|2001.66|1988.66|2001.42|1988.42|18
1624414660000|2021-06-23 02:17:40|2001.55|1988.55|2002.93|1989.93|2002.93|1989.93|2001.53|1988.53|21
1624414670000|2021-06-23 02:17:50|2002.89|1989.89|2002.62|1989.62|2002.89|1989.89|2002.51|1989.51|16
1624414680000|2021-06-23 02:18:00|2002.84|1989.84|2002.48|1989.48|2002.84|1989.84|2000.99|1987.99|33
1624414690000|2021-06-23 02:18:10|2002.42|1989.42|2003.11|1990.11|2003.11|1990.11|2002.28|1989.28|32
1624414700000|2021-06-23 02:18:20|2002.88|1989.88|2002.13|1989.13|2003.24|1990.24|2001.84|1988.84|32
1624414710000|2021-06-23 02:18:30|2002.14|1989.14|2001.8|1988.8|2002.17|1989.17|2001.46|1988.46|32
1624414720000|2021-06-23 02:18:40|2001.65|1988.65|2001.66|1988.66|2002.16|1989.16|2001.55|1988.55|26
1624414730000|2021-06-23 02:18:50|2001.68|1988.68|1999.99|1986.99|2001.68|1988.68|1999.57|1986.57|37
1624414740000|2021-06-23 02:19:00|1999.59|1986.59|1999.71|1986.71|2000.26|1987.26|1999.59|1986.59|34
1624414750000|2021-06-23 02:19:10|2000.18|1987.18|1999.33|1986.33|2000.18|1987.18|1999.05|1986.05|28
1624414760000|2021-06-23 02:19:20|1999.34|1986.34|1999.56|1986.56|1999.69|1986.69|1998.95|1985.95|36
1624414770000|2021-06-23 02:19:30|1999.27|1986.27|1999.34|1986.34|1999.82|1986.82|1999.21|1986.21|33
1624414780000|2021-06-23 02:19:40|1999.42|1986.42|1999.51|1986.51|1999.82|1986.82|1999.25|1986.25|33
1624414790000|2021-06-23 02:19:50|1999.49|1986.49|1999.36|1986.36|1999.85|1986.85|1999.14|1986.14|29
1624414800000|2021-06-23 02:20:00|1999.25|1986.25|1998.86|1985.86|1999.37|1986.37|1998.86|1985.86|35
1624414810000|2021-06-23 02:20:10|1998.65|1985.65|1998.97|1985.97|1998.97|1985.97|1998.21|1985.21|37
1624414820000|2021-06-23 02:20:20|1998.76|1985.76|1998.8|1985.8|1999.16|1986.16|1998.58|1985.58|32
1624414830000|2021-06-23 02:20:30|1998.78|1985.78|1999.04|1986.04|1999.14|1986.14|1998.78|1985.78|32
1624414840000|2021-06-23 02:20:40|1999.24|1986.24|1999.72|1986.72|1999.72|1986.72|1998.69|1985.69|32
1624414850000|2021-06-23 02:20:50|1999.7|1986.7|2000.99|1987.99|2000.99|1987.99|1999.31|1986.31|36
1624414860000|2021-06-23 02:21:00|2001.2|1988.2|2000.23|1987.23|2001.47|1988.47|1999.56|1986.56|35
1624414870000|2021-06-23 02:21:10|2000.46|1987.46|2000.91|1987.91|2000.91|1987.91|1999.96|1986.96|30
1624414880000|2021-06-23 02:21:20|2001.3|1988.3|2001.92|1988.92|2001.96|1988.96|2000.88|1987.88|31
1624414890000|2021-06-23 02:21:30|2002.24|1989.24|2002.24|1989.24|2003.47|1990.47|2001.92|1988.92|28
1624414900000|2021-06-23 02:21:40|2002.19|1989.19|2002.13|1989.13|2003.2|1990.2|2001.54|1988.54|30
1624414910000|2021-06-23 02:21:50|2002.24|1989.24|2001.73|1988.73|2002.24|1989.24|2001.18|1988.18|35
1624414920000|2021-06-23 02:22:00|2002.12|1989.12|2001.71|1988.71|2002.12|1989.12|2001.17|1988.17|33
1624414930000|2021-06-23 02:22:10|2002.51|1989.51|2000.43|1987.43|2002.51|1989.51|2000.43|1987.43|30
1624414940000|2021-06-23 02:22:20|2001.01|1988.01|2001|1988|2001.02|1988.02|2000.18|1987.18|31
1624414950000|2021-06-23 02:22:30|2000.62|1987.62|2000.91|1987.91|2001.04|1988.04|1999.63|1986.63|30
1624414960000|2021-06-23 02:22:40|2001.22|1988.22|2001.84|1988.84|2002.94|1989.94|2001.2|1988.2|19
1624414970000|2021-06-23 02:22:50|2001.78|1988.78|2001.76|1988.76|2003.15|1990.15|2000.8|1987.8|31
1624414980000|2021-06-23 02:23:00|2001.75|1988.75|2000.93|1987.93|2002.57|1989.57|2000.83|1987.83|30
1624414990000|2021-06-23 02:23:10|2001.05|1988.05|2001.33|1988.33|2001.41|1988.41|2000.77|1987.77|32
1624415000000|2021-06-23 02:23:20|2001.45|1988.45|2002.24|1989.24|2002.92|1989.92|2001.05|1988.05|33
1624415010000|2021-06-23 02:23:30|2002.37|1989.37|2001.53|1988.53|2003.23|1990.23|2001.08|1988.08|34
1624415020000|2021-06-23 02:23:40|2001.88|1988.88|2002.32|1989.32|2003.53|1990.53|2001.88|1988.88|17
1624415030000|2021-06-23 02:23:50|2002.18|1989.18|2003.23|1990.23|2003.23|1990.23|2000.96|1987.96|20
1624415040000|2021-06-23 02:24:00|2003.53|1990.53|2003.71|1990.71|2004.08|1991.08|2003.53|1990.53|12
1624415050000|2021-06-23 02:24:10|2004.1|1991.1|2004.18|1991.18|2004.47|1991.47|2004.06|1991.06|15
1624415060000|2021-06-23 02:24:20|2004.09|1991.09|2004.3|1991.3|2004.3|1991.3|2003.95|1990.95|11
1624415070000|2021-06-23 02:24:30|2004.36|1991.36|2005.5|1992.5|2005.5|1992.5|2004.22|1991.22|13
1624415080000|2021-06-23 02:24:40|2005.43|1992.43|2006.36|1993.36|2006.46|1993.46|2005.43|1992.43|20
1624415090000|2021-06-23 02:24:50|2006.29|1993.29|2008.81|1995.81|2009.39|1996.39|2005.95|1992.95|34
1624415100000|2021-06-23 02:25:00|2008.95|1995.95|2009.36|1996.36|2009.64|1996.64|2008.1|1995.1|26
1624415110000|2021-06-23 02:25:10|2009.01|1996.01|2006.26|1993.26|2009.08|1996.08|2006.15|1993.15|38
1624415120000|2021-06-23 02:25:20|2006.23|1993.23|2006.25|1993.25|2006.84|1993.84|2005.15|1992.15|33
1624415130000|2021-06-23 02:25:30|2006.46|1993.46|2008.52|1995.52|2008.73|1995.73|2006.46|1993.46|26
1624415140000|2021-06-23 02:25:40|2008.54|1995.54|2010.11|1997.11|2010.44|1997.44|2008.54|1995.54|34
1624415150000|2021-06-23 02:25:50|2010.08|1997.08|2008.55|1995.55|2010.24|1997.24|2008.24|1995.24|34
1624415160000|2021-06-23 02:26:00|2007.96|1994.96|2007.34|1994.34|2007.99|1994.99|2006.29|1993.29|26
1624415170000|2021-06-23 02:26:10|2007.36|1994.36|2006.57|1993.57|2007.42|1994.42|2006.57|1993.57|12
1624415180000|2021-06-23 02:26:20|2006.67|1993.67|2007.49|1994.49|2007.52|1994.52|2006.3|1993.3|19
1624415190000|2021-06-23 02:26:30|2007.55|1994.55|2007.51|1994.51|2007.63|1994.63|2007.37|1994.37|11
1624415200000|2021-06-23 02:26:40|2007.63|1994.63|2007.73|1994.73|2007.74|1994.74|2007.47|1994.47|10
1624415210000|2021-06-23 02:26:50|2007.91|1994.91|2007.65|1994.65|2007.96|1994.96|2007.39|1994.39|11
1624415220000|2021-06-23 02:27:00|2007.49|1994.49|2007.87|1994.87|2008.02|1995.02|2007.19|1994.19|21
1624415230000|2021-06-23 02:27:10|2007.93|1994.93|2007.11|1994.11|2007.93|1994.93|2006.5|1993.5|22
1624415240000|2021-06-23 02:27:20|2007.09|1994.09|2008.15|1995.15|2008.42|1995.42|2007.09|1994.09|18
1624415250000|2021-06-23 02:27:30|2008.14|1995.14|2007.86|1994.86|2008.65|1995.65|2006.77|1993.77|18
1624415260000|2021-06-23 02:27:40|2007.93|1994.93|2007.93|1994.93|2008.13|1995.13|2007.93|1994.93|10
1624415270000|2021-06-23 02:27:50|2007.9|1994.9|2007.6|1994.6|2007.9|1994.9|2006.89|1993.89|18
1624415280000|2021-06-23 02:28:00|2007.63|1994.63|2007.33|1994.33|2007.63|1994.63|2007.04|1994.04|20
1624415290000|2021-06-23 02:28:10|2007.39|1994.39|2006.51|1993.51|2007.39|1994.39|2006.46|1993.46|12
1624415300000|2021-06-23 02:28:20|2006.56|1993.56|2006.51|1993.51|2006.87|1993.87|2006.44|1993.44|21
1624415310000|2021-06-23 02:28:30|2006.54|1993.54|2004.63|1991.63|2006.64|1993.64|2004.63|1991.63|22
1624415320000|2021-06-23 02:28:40|2004.73|1991.73|2004.67|1991.67|2004.87|1991.87|2004.63|1991.63|29
1624415330000|2021-06-23 02:28:50|2004.57|1991.57|2004.73|1991.73|2005.57|1992.57|2004.52|1991.52|27
1624415340000|2021-06-23 02:29:00|2004.7|1991.7|2004.71|1991.71|2004.83|1991.83|2004.48|1991.48|20
1624415350000|2021-06-23 02:29:10|2004.67|1991.67|2002.75|1989.75|2004.73|1991.73|2002.75|1989.75|12
1624415360000|2021-06-23 02:29:20|2002.54|1989.54|2003.18|1990.18|2003.57|1990.57|2002.54|1989.54|15
1624415370000|2021-06-23 02:29:30|2003.15|1990.15|2002.92|1989.92|2003.33|1990.33|2002.6|1989.6|22
1624415380000|2021-06-23 02:29:40|2002.85|1989.85|2002.62|1989.62|2003.06|1990.06|2002.44|1989.44|27
1624415390000|2021-06-23 02:29:50|2002.59|1989.59|2001.34|1988.34|2002.59|1989.59|2000.94|1987.94|30
1624415400000|2021-06-23 02:30:00|2001.35|1988.35|2002.17|1989.17|2002.17|1989.17|2001.27|1988.27|34
1624415410000|2021-06-23 02:30:10|2002.21|1989.21|2003.09|1990.09|2003.09|1990.09|2001.96|1988.96|38
1624415420000|2021-06-23 02:30:20|2002.96|1989.96|2003.07|1990.07|2003.17|1990.17|2002.75|1989.75|21
1624415430000|2021-06-23 02:30:30|2003.15|1990.15|2003.56|1990.56|2004.04|1991.04|2003.13|1990.13|25
1624415440000|2021-06-23 02:30:40|2003.58|1990.58|2004.37|1991.37|2004.68|1991.68|2003.58|1990.58|24
1624415450000|2021-06-23 02:30:50|2004.28|1991.28|2004.23|1991.23|2005.15|1992.15|2003.88|1990.88|27
1624415460000|2021-06-23 02:31:00|2004.14|1991.14|2005.13|1992.13|2005.16|1992.16|2003.87|1990.87|36
1624415470000|2021-06-23 02:31:10|2005.16|1992.16|2006.22|1993.22|2006.48|1993.48|2005.16|1992.16|36
1624415480000|2021-06-23 02:31:20|2006.24|1993.24|2008.13|1995.13|2008.13|1995.13|2005.62|1992.62|32
1624415490000|2021-06-23 02:31:30|2008.02|1995.02|2007.63|1994.63|2008.32|1995.32|2007.04|1994.04|29
1624415500000|2021-06-23 02:31:40|2007.49|1994.49|2007.39|1994.39|2008.48|1995.48|2007.35|1994.35|31
1624415510000|2021-06-23 02:31:50|2007.3|1994.3|2007.55|1994.55|2007.92|1994.92|2007.17|1994.17|26
1624415520000|2021-06-23 02:32:00|2007.54|1994.54|2008.43|1995.43|2008.58|1995.58|2007.45|1994.45|28
1624415530000|2021-06-23 02:32:10|2008.4|1995.4|2007.49|1994.49|2008.59|1995.59|2007.28|1994.28|38
1624415540000|2021-06-23 02:32:20|2007.48|1994.48|2006.97|1993.97|2007.53|1994.53|2006.81|1993.81|33
1624415550000|2021-06-23 02:32:30|2006.96|1993.96|2007.99|1994.99|2007.99|1994.99|2006.8|1993.8|32
1624415560000|2021-06-23 02:32:40|2007.96|1994.96|2008.07|1995.07|2008.07|1995.07|2007.06|1994.06|32
1624415570000|2021-06-23 02:32:50|2008.17|1995.17|2008.84|1995.84|2009|1996|2008.05|1995.05|37
1624415580000|2021-06-23 02:33:00|2008.83|1995.83|2009.1|1996.1|2009.33|1996.33|2008.69|1995.69|22
1624415590000|2021-06-23 02:33:10|2009.09|1996.09|2008.72|1995.72|2009.09|1996.09|2008.25|1995.25|27
1624415600000|2021-06-23 02:33:20|2008.75|1995.75|2010.62|1997.62|2010.62|1997.62|2008.33|1995.33|35
1624415610000|2021-06-23 02:33:30|2010.71|1997.71|2011.4|1998.4|2011.46|1998.46|2010.67|1997.67|30
1624415620000|2021-06-23 02:33:40|2011.42|1998.42|2011.05|1998.05|2011.98|1998.98|2010.14|1997.14|30
1624415630000|2021-06-23 02:33:50|2011.2|1998.2|2011.72|1998.72|2011.72|1998.72|2011.09|1998.09|18
1624415640000|2021-06-23 02:34:00|2012.12|1999.12|2010.22|1997.22|2012.12|1999.12|2009.84|1996.84|25
1624415650000|2021-06-23 02:34:10|2010.43|1997.43|2011.92|1998.92|2012.01|1999.01|2010.43|1997.43|23
1624415660000|2021-06-23 02:34:20|2012.01|1999.01|2011.93|1998.93|2012.01|1999.01|2011.44|1998.44|9
1624415670000|2021-06-23 02:34:30|2011.95|1998.95|2011.4|1998.4|2012.1|1999.1|2010.81|1997.81|25
1624415680000|2021-06-23 02:34:40|2011.37|1998.37|2011.26|1998.26|2012.16|1999.16|2011.19|1998.19|26
1624415690000|2021-06-23 02:34:50|2011.39|1998.39|2012.55|1999.55|2012.55|1999.55|2011.39|1998.39|24
1624415700000|2021-06-23 02:35:00|2012.57|1999.57|2012.87|1999.87|2012.87|1999.87|2012.07|1999.07|29
1624415710000|2021-06-23 02:35:10|2013.1|2000.1|2013.32|2000.32|2015|2002|2013.1|2000.1|27
1624415720000|2021-06-23 02:35:20|2013.38|2000.38|2014.53|2001.53|2014.87|2001.87|2013.31|2000.31|35
1624415730000|2021-06-23 02:35:30|2014.13|2001.13|2013.22|2000.22|2014.51|2001.51|2012.7|1999.7|34
1624415740000|2021-06-23 02:35:40|2013.28|2000.28|2012.84|1999.84|2013.28|2000.28|2012.33|1999.33|30
1624415750000|2021-06-23 02:35:50|2012.93|1999.93|2015.06|2002.06|2015.06|2002.06|2012.86|1999.86|36
1624415760000|2021-06-23 02:36:00|2015|2002|2015.59|2002.59|2016.5|2003.5|2014.41|2001.41|35
1624415770000|2021-06-23 02:36:10|2015.56|2002.56|2014.37|2001.37|2016.15|2003.15|2014.06|2001.06|31
1624415780000|2021-06-23 02:36:20|2014.23|2001.23|2013.31|2000.31|2014.95|2001.95|2013.31|2000.31|37
1624415790000|2021-06-23 02:36:30|2013.62|2000.62|2016.54|2003.54|2016.71|2003.71|2013.59|2000.59|35
1624415800000|2021-06-23 02:36:40|2016.2|2003.2|2017.61|2004.61|2018.26|2005.26|2015.91|2002.91|25
1624415810000|2021-06-23 02:36:50|2017.41|2004.41|2018.57|2005.57|2019.62|2006.62|2016.95|2003.95|34
1624415820000|2021-06-23 02:37:00|2018.61|2005.61|2020.57|2007.57|2021.09|2008.09|2018.61|2005.61|26
1624415830000|2021-06-23 02:37:10|2020.58|2007.58|2017.94|2004.94|2020.89|2007.89|2017.94|2004.94|28
1624415840000|2021-06-23 02:37:20|2018.15|2005.15|2021.63|2008.63|2021.8|2008.8|2018.14|2005.14|32
1624415850000|2021-06-23 02:37:30|2021.65|2008.65|2021.97|2008.97|2022.15|2009.15|2020.13|2007.13|33
1624415860000|2021-06-23 02:37:40|2021.98|2008.98|2022.45|2009.45|2022.45|2009.45|2019.86|2006.86|32
1624415870000|2021-06-23 02:37:50|2022.63|2009.63|2021.24|2008.24|2022.66|2009.66|2020.83|2007.83|27
1624415880000|2021-06-23 02:38:00|2020.97|2007.97|2018.94|2005.94|2020.97|2007.97|2018.7|2005.7|26
1624415890000|2021-06-23 02:38:10|2019.22|2006.22|2018.32|2005.32|2019.22|2006.22|2018.18|2005.18|26
1624415900000|2021-06-23 02:38:20|2018.33|2005.33|2017.56|2004.56|2018.86|2005.86|2017.56|2004.56|27
1624415910000|2021-06-23 02:38:30|2017.51|2004.51|2017.42|2004.42|2017.83|2004.83|2017.12|2004.12|27
1624415920000|2021-06-23 02:38:40|2017.4|2004.4|2016.51|2003.51|2017.4|2004.4|2016.22|2003.22|30
1624415930000|2021-06-23 02:38:50|2016.29|2003.29|2014.17|2001.17|2016.32|2003.32|2014.07|2001.07|31
1624415940000|2021-06-23 02:39:00|2014.53|2001.53|2015.02|2002.02|2015.33|2002.33|2014.19|2001.19|33
1624415950000|2021-06-23 02:39:10|2015.11|2002.11|2015.26|2002.26|2016.4|2003.4|2014.52|2001.52|29
1624415960000|2021-06-23 02:39:20|2015.65|2002.65|2015.95|2002.95|2016.42|2003.42|2014.28|2001.28|30
1624415970000|2021-06-23 02:39:30|2015.96|2002.96|2016|2003|2017.61|2004.61|2015.66|2002.66|37
1624415980000|2021-06-23 02:39:40|2015.93|2002.93|2016.5|2003.5|2016.5|2003.5|2015.48|2002.48|34
1624415990000|2021-06-23 02:39:50|2016.49|2003.49|2016.42|2003.42|2017.56|2004.56|2016.42|2003.42|30
1624416000000|2021-06-23 02:40:00|2016.28|2003.28|2015.78|2002.78|2016.28|2003.28|2015.56|2002.56|20
1624416010000|2021-06-23 02:40:10|2015.77|2002.77|2014.96|2001.96|2015.77|2002.77|2014.2|2001.2|32
1624416020000|2021-06-23 02:40:20|2014.92|2001.92|2014.96|2001.96|2015.14|2002.14|2014.05|2001.05|32
1624416030000|2021-06-23 02:40:30|2014.98|2001.98|2015.22|2002.22|2015.23|2002.23|2014.95|2001.95|28
1624416040000|2021-06-23 02:40:40|2015.25|2002.25|2017.25|2004.25|2017.4|2004.4|2014.73|2001.73|33
1624416050000|2021-06-23 02:40:50|2017.3|2004.3|2017.26|2004.26|2017.31|2004.31|2016.34|2003.34|21
1624416060000|2021-06-23 02:41:00|2017.33|2004.33|2018.09|2005.09|2018.51|2005.51|2016.63|2003.63|30
1624416070000|2021-06-23 02:41:10|2018.21|2005.21|2020.2|2007.2|2021.13|2008.13|2017.99|2004.99|28
1624416080000|2021-06-23 02:41:20|2019.67|2006.67|2020.31|2007.31|2021.35|2008.35|2018.88|2005.88|36
1624416090000|2021-06-23 02:41:30|2020.39|2007.39|2019.31|2006.31|2020.39|2007.39|2019.31|2006.31|15
1624416100000|2021-06-23 02:41:40|2019.53|2006.53|2019.82|2006.82|2020.34|2007.34|2018.88|2005.88|32
1624416110000|2021-06-23 02:41:50|2019.57|2006.57|2018.72|2005.72|2019.63|2006.63|2018.26|2005.26|34
1624416120000|2021-06-23 02:42:00|2018.74|2005.74|2021.71|2008.71|2021.71|2008.71|2018.74|2005.74|32
1624416130000|2021-06-23 02:42:10|2021.72|2008.72|2020.79|2007.79|2021.72|2008.72|2020.45|2007.45|32
1624416140000|2021-06-23 02:42:20|2020.56|2007.56|2021.96|2008.96|2022.45|2009.45|2020.56|2007.56|24
1624416150000|2021-06-23 02:42:30|2021.9|2008.9|2022.22|2009.22|2022.56|2009.56|2021.85|2008.85|25
1624416160000|2021-06-23 02:42:40|2022.31|2009.31|2022.23|2009.23|2022.48|2009.48|2021.92|2008.92|34
1624416170000|2021-06-23 02:42:50|2022.4|2009.4|2025.48|2012.48|2025.59|2012.59|2022.4|2009.4|26
1624416180000|2021-06-23 02:43:00|2025.56|2012.56|2025.93|2012.93|2026.25|2013.25|2024.69|2011.69|33
1624416190000|2021-06-23 02:43:10|2025.74|2012.74|2026.15|2013.15|2026.55|2013.55|2025.29|2012.29|34
1624416200000|2021-06-23 02:43:20|2026.13|2013.13|2024.33|2011.33|2026.13|2013.13|2024.19|2011.19|33
1624416210000|2021-06-23 02:43:30|2024.37|2011.37|2023.07|2010.07|2025.16|2012.16|2023.07|2010.07|35
1624416220000|2021-06-23 02:43:40|2023.02|2010.02|2022.13|2009.13|2023.04|2010.04|2021.7|2008.7|31
1624416230000|2021-06-23 02:43:50|2022.23|2009.23|2022.23|2009.23|2022.87|2009.87|2022.04|2009.04|16
1624416240000|2021-06-23 02:44:00|2022.15|2009.15|2021.76|2008.76|2023.25|2010.25|2021.5|2008.5|30
1624416250000|2021-06-23 02:44:10|2021.57|2008.57|2019.98|2006.98|2021.57|2008.57|2019.9|2006.9|22
1624416260000|2021-06-23 02:44:20|2019.54|2006.54|2019.83|2006.83|2020.78|2007.78|2019.01|2006.01|20
1624416270000|2021-06-23 02:44:30|2019.7|2006.7|2022.32|2009.32|2022.46|2009.46|2017.92|2004.92|24
1624416280000|2021-06-23 02:44:40|2022.43|2009.43|2022.76|2009.76|2023.04|2010.04|2022.43|2009.43|15
1624416290000|2021-06-23 02:44:50|2022.81|2009.81|2023.57|2010.57|2023.73|2010.73|2022.73|2009.73|14
1624416300000|2021-06-23 02:45:00|2023.58|2010.58|2022.86|2009.86|2024.03|2011.03|2022.86|2009.86|14
1624416310000|2021-06-23 02:45:10|2022.42|2009.42|2022.34|2009.34|2023.73|2010.73|2022.02|2009.02|23
1624416320000|2021-06-23 02:45:20|2022.59|2009.59|2024.07|2011.07|2024.31|2011.31|2022.34|2009.34|30
1624416330000|2021-06-23 02:45:30|2024.17|2011.17|2026.46|2013.46|2026.86|2013.86|2023.54|2010.54|34
1624416340000|2021-06-23 02:45:40|2026.48|2013.48|2026.22|2013.22|2027.2|2014.2|2024.84|2011.84|35
1624416350000|2021-06-23 02:45:50|2026.24|2013.24|2026.14|2013.14|2026.84|2013.84|2024.84|2011.84|34
1624416360000|2021-06-23 02:46:00|2027.39|2014.39|2032.36|2019.36|2032.94|2019.94|2027.39|2014.39|38
1624416370000|2021-06-23 02:46:10|2032.56|2019.56|2033.93|2020.93|2034.45|2021.45|2032.17|2019.17|36
1624416380000|2021-06-23 02:46:20|2033.84|2020.84|2033.7|2020.7|2034.67|2021.67|2033.08|2020.08|30
1624416390000|2021-06-23 02:46:30|2033.94|2020.94|2034.13|2021.13|2034.63|2021.63|2033.68|2020.68|28
1624416400000|2021-06-23 02:46:40|2033.94|2020.94|2034.59|2021.59|2034.87|2021.87|2033.7|2020.7|26
1624416410000|2021-06-23 02:46:50|2036.03|2023.03|2035.87|2022.87|2036.19|2023.19|2035.36|2022.36|25
1624416420000|2021-06-23 02:47:00|2035.86|2022.86|2035.04|2022.04|2035.86|2022.86|2034.55|2021.55|20
1624416430000|2021-06-23 02:47:10|2035.02|2022.02|2033.9|2020.9|2035.02|2022.02|2033.9|2020.9|24
1624416440000|2021-06-23 02:47:20|2033.86|2020.86|2034.1|2021.1|2034.35|2021.35|2032.81|2019.81|35
1624416450000|2021-06-23 02:47:30|2034.4|2021.4|2034.83|2021.83|2034.98|2021.98|2034.13|2021.13|29
1624416460000|2021-06-23 02:47:40|2035.57|2022.57|2036.74|2023.74|2036.87|2023.87|2035.1|2022.1|34
1624416470000|2021-06-23 02:47:50|2036.69|2023.69|2039.29|2026.29|2040.31|2027.31|2036.45|2023.45|38
1624416480000|2021-06-23 02:48:00|2038.65|2025.65|2038.14|2025.14|2039.96|2026.96|2037.83|2024.83|34
1624416490000|2021-06-23 02:48:10|2037.81|2024.81|2037.5|2024.5|2038.35|2025.35|2036.51|2023.51|33
1624416500000|2021-06-23 02:48:20|2037.46|2024.46|2037.35|2024.35|2038.65|2025.65|2037.3|2024.3|20
1624416510000|2021-06-23 02:48:30|2037.49|2024.49|2036.83|2023.83|2037.66|2024.66|2035.09|2022.09|26
1624416520000|2021-06-23 02:48:40|2036.63|2023.63|2036.29|2023.29|2036.64|2023.64|2035.19|2022.19|26
1624416530000|2021-06-23 02:48:50|2036.4|2023.4|2036.09|2023.09|2037.12|2024.12|2034.78|2021.78|29
1624416540000|2021-06-23 02:49:00|2036.04|2023.04|2036.25|2023.25|2037.33|2024.33|2036.04|2023.04|28
1624416550000|2021-06-23 02:49:10|2036.19|2023.19|2034.1|2021.1|2036.66|2023.66|2033.8|2020.8|28
1624416560000|2021-06-23 02:49:20|2034.14|2021.14|2034.38|2021.38|2034.78|2021.78|2033.55|2020.55|28
1624416570000|2021-06-23 02:49:30|2034.31|2021.31|2034.64|2021.64|2035.14|2022.14|2034.24|2021.24|25
1624416580000|2021-06-23 02:49:40|2034.37|2021.37|2034.08|2021.08|2035.2|2022.2|2033.82|2020.82|32
1624416590000|2021-06-23 02:49:50|2034.09|2021.09|2035.38|2022.38|2035.38|2022.38|2034.09|2021.09|23
1624416600000|2021-06-23 02:50:00|2035.5|2022.5|2034.22|2021.22|2035.94|2022.94|2033.96|2020.96|31
1624416610000|2021-06-23 02:50:10|2034.23|2021.23|2034.21|2021.21|2034.31|2021.31|2034.04|2021.04|22
1624416620000|2021-06-23 02:50:20|2034.2|2021.2|2033.75|2020.75|2034.2|2021.2|2033.75|2020.75|16
1624416630000|2021-06-23 02:50:30|2034.07|2021.07|2033.18|2020.18|2034.33|2021.33|2033.16|2020.16|30
1624416640000|2021-06-23 02:50:40|2033.84|2020.84|2032.59|2019.59|2033.84|2020.84|2032.13|2019.13|29
1624416650000|2021-06-23 02:50:50|2032.62|2019.62|2032.36|2019.36|2033.84|2020.84|2032.36|2019.36|30
1624416660000|2021-06-23 02:51:00|2032.23|2019.23|2032.62|2019.62|2033.17|2020.17|2031.78|2018.78|36
1624416670000|2021-06-23 02:51:10|2033.15|2020.15|2034.13|2021.13|2034.85|2021.85|2033.14|2020.14|17
1624416680000|2021-06-23 02:51:20|2033.73|2020.73|2033.71|2020.71|2033.9|2020.9|2032.93|2019.93|19
1624416690000|2021-06-23 02:51:30|2033.28|2020.28|2033.02|2020.02|2033.28|2020.28|2032.39|2019.39|16
1624416700000|2021-06-23 02:51:40|2032.97|2019.97|2032.62|2019.62|2032.97|2019.97|2032.39|2019.39|16
1624416710000|2021-06-23 02:51:50|2032.59|2019.59|2032.11|2019.11|2032.62|2019.62|2032.04|2019.04|18
1624416720000|2021-06-23 02:52:00|2032.1|2019.1|2031.13|2018.13|2032.1|2019.1|2030.37|2017.37|8
1624416730000|2021-06-23 02:52:10|2031.07|2018.07|2030.84|2017.84|2031.52|2018.52|2030.4|2017.4|20
1624416740000|2021-06-23 02:52:20|2030.81|2017.81|2028.46|2015.46|2030.81|2017.81|2028.46|2015.46|20
1624416750000|2021-06-23 02:52:30|2028.43|2015.43|2028.48|2015.48|2029.06|2016.06|2027.43|2014.43|31
1624416760000|2021-06-23 02:52:40|2028.46|2015.46|2027.35|2014.35|2028.64|2015.64|2027.17|2014.17|26
1624416770000|2021-06-23 02:52:50|2027.3|2014.3|2027.62|2014.62|2027.82|2014.82|2026.72|2013.72|28
1624416780000|2021-06-23 02:53:00|2027.32|2014.32|2028.7|2015.7|2028.7|2015.7|2026.58|2013.58|34
1624416790000|2021-06-23 02:53:10|2029.44|2016.44|2030.78|2017.78|2031.17|2018.17|2029.2|2016.2|34
1624416800000|2021-06-23 02:53:20|2030.89|2017.89|2029.28|2016.28|2031.07|2018.07|2029.28|2016.28|35
1624416810000|2021-06-23 02:53:30|2029.53|2016.53|2029.1|2016.1|2029.53|2016.53|2028.05|2015.05|36
1624416820000|2021-06-23 02:53:40|2029.11|2016.11|2028.66|2015.66|2029.11|2016.11|2028.51|2015.51|18
1624416830000|2021-06-23 02:53:50|2028.64|2015.64|2028.6|2015.6|2028.65|2015.65|2028.52|2015.52|10
1624416840000|2021-06-23 02:54:00|2028.52|2015.52|2027.77|2014.77|2028.84|2015.84|2027.76|2014.76|26
1624416850000|2021-06-23 02:54:10|2027.69|2014.69|2027.18|2014.18|2028.32|2015.32|2027.05|2014.05|33
1624416860000|2021-06-23 02:54:20|2027.15|2014.15|2026.19|2013.19|2028.32|2015.32|2025.88|2012.88|24
1624416870000|2021-06-23 02:54:30|2026.17|2013.17|2026.17|2013.17|2026.19|2013.19|2026.17|2013.17|5
1624416880000|2021-06-23 02:54:40|2026.2|2013.2|2026.35|2013.35|2026.36|2013.36|2026.17|2013.17|13
1624416890000|2021-06-23 02:54:50|2026.29|2013.29|2027.05|2014.05|2027.05|2014.05|2026.29|2013.29|13
1624416900000|2021-06-23 02:55:00|2026.99|2013.99|2029.23|2016.23|2029.55|2016.55|2026.99|2013.99|18
1624416910000|2021-06-23 02:55:10|2030.07|2017.07|2030.08|2017.08|2031.89|2018.89|2029.49|2016.49|27
1624416920000|2021-06-23 02:55:20|2029.06|2016.06|2030.6|2017.6|2030.6|2017.6|2029.06|2016.06|33
1624416930000|2021-06-23 02:55:30|2029.54|2016.54|2028.99|2015.99|2030.6|2017.6|2028.99|2015.99|34
1624416940000|2021-06-23 02:55:40|2028.81|2015.81|2026.8|2013.8|2029.65|2016.65|2026.8|2013.8|32
1624416950000|2021-06-23 02:55:50|2026.9|2013.9|2026.76|2013.76|2027.5|2014.5|2026.76|2013.76|19
1624416960000|2021-06-23 02:56:00|2026.63|2013.63|2026.92|2013.92|2027.19|2014.19|2026.55|2013.55|23
1624416970000|2021-06-23 02:56:10|2026.9|2013.9|2026.06|2013.06|2026.96|2013.96|2026|2013|19
1624416980000|2021-06-23 02:56:20|2026.03|2013.03|2026.15|2013.15|2026.8|2013.8|2025.97|2012.97|24
1624416990000|2021-06-23 02:56:30|2026.11|2013.11|2026.1|2013.1|2026.25|2013.25|2025.68|2012.68|30
1624417000000|2021-06-23 02:56:40|2025.83|2012.83|2025.75|2012.75|2026.23|2013.23|2025.75|2012.75|33
1624417010000|2021-06-23 02:56:50|2025.85|2012.85|2025.71|2012.71|2025.91|2012.91|2025.34|2012.34|17
1624417020000|2021-06-23 02:57:00|2025.72|2012.72|2025.1|2012.1|2025.93|2012.93|2024.81|2011.81|19
1624417030000|2021-06-23 02:57:10|2025.42|2012.42|2023.58|2010.58|2025.42|2012.42|2023.52|2010.52|24
1624417040000|2021-06-23 02:57:20|2022.47|2009.47|2022.95|2009.95|2022.98|2009.98|2021.96|2008.96|29
1624417050000|2021-06-23 02:57:30|2022.91|2009.91|2021.73|2008.73|2023.03|2010.03|2021.7|2008.7|27
1624417060000|2021-06-23 02:57:40|2022.22|2009.22|2021.95|2008.95|2022.42|2009.42|2021.71|2008.71|21
1624417070000|2021-06-23 02:57:50|2021.96|2008.96|2020.84|2007.84|2022.22|2009.22|2020.73|2007.73|22
1624417080000|2021-06-23 02:58:00|2020.87|2007.87|2020.8|2007.8|2020.93|2007.93|2020.62|2007.62|22
1624417090000|2021-06-23 02:58:10|2020.77|2007.77|2019.22|2006.22|2020.79|2007.79|2019.22|2006.22|31
1624417100000|2021-06-23 02:58:20|2019.34|2006.34|2020.42|2007.42|2020.6|2007.6|2019.34|2006.34|22
1624417110000|2021-06-23 02:58:30|2020.48|2007.48|2018.04|2005.04|2020.48|2007.48|2017.51|2004.51|26
1624417120000|2021-06-23 02:58:40|2018.1|2005.1|2017.73|2004.73|2018.21|2005.21|2017.48|2004.48|24
1624417130000|2021-06-23 02:58:50|2017.76|2004.76|2016.85|2003.85|2017.79|2004.79|2016.4|2003.4|29
1624417140000|2021-06-23 02:59:00|2017.06|2004.06|2018.68|2005.68|2018.68|2005.68|2016.28|2003.28|31
1624417150000|2021-06-23 02:59:10|2018.7|2005.7|2018.36|2005.36|2018.83|2005.83|2017.32|2004.32|23
1624417160000|2021-06-23 02:59:20|2018.66|2005.66|2016.81|2003.81|2018.91|2005.91|2016.5|2003.5|32
1624417170000|2021-06-23 02:59:30|2016.5|2003.5|2016.62|2003.62|2017.01|2004.01|2015.48|2002.48|27
1624417180000|2021-06-23 02:59:40|2016.64|2003.64|2015.68|2002.68|2017.57|2004.57|2015.03|2002.03|35
1624417190000|2021-06-23 02:59:50|2015.65|2002.65|2015.85|2002.85|2015.85|2002.85|2015.11|2002.11|12
1624417200000|2021-06-23 03:00:00|2015.84|2002.84|2017.03|2004.03|2017.03|2004.03|2015.69|2002.69|15
1624417210000|2021-06-23 03:00:10|2016.76|2003.76|2017.7|2004.7|2017.75|2004.75|2016.7|2003.7|16
1624417220000|2021-06-23 03:00:20|2017.79|2004.79|2016.13|2003.13|2017.79|2004.79|2016.13|2003.13|18
1624417230000|2021-06-23 03:00:30|2016.18|2003.18|2014.03|2001.03|2016.18|2003.18|2013.22|2000.22|20
1624417240000|2021-06-23 03:00:40|2014.06|2001.06|2013.31|2000.31|2014.36|2001.36|2013.31|2000.31|27
1624417250000|2021-06-23 03:00:50|2013.25|2000.25|2012.6|1999.6|2013.25|2000.25|2012.27|1999.27|21
1624417260000|2021-06-23 03:01:00|2012.55|1999.55|2012.76|1999.76|2012.89|1999.89|2012.55|1999.55|26
1624417270000|2021-06-23 03:01:10|2012.91|1999.91|2013.62|2000.62|2013.62|2000.62|2012.3|1999.3|33
1624417280000|2021-06-23 03:01:20|2013.65|2000.65|2012.68|1999.68|2013.65|2000.65|2012.51|1999.51|34
1624417290000|2021-06-23 03:01:30|2012.66|1999.66|2012.51|1999.51|2012.79|1999.79|2011.68|1998.68|30
1624417300000|2021-06-23 03:01:40|2012.46|1999.46|2011.64|1998.64|2012.47|1999.47|2011.15|1998.15|26
1624417310000|2021-06-23 03:01:50|2011.35|1998.35|2010.21|1997.21|2011.36|1998.36|2010.18|1997.18|31
1624417320000|2021-06-23 03:02:00|2010.13|1997.13|2009.47|1996.47|2010.13|1997.13|2009.33|1996.33|21
1624417330000|2021-06-23 03:02:10|2009.37|1996.37|2009.45|1996.45|2009.52|1996.52|2009.35|1996.35|22
1624417340000|2021-06-23 03:02:20|2009.44|1996.44|2009.44|1996.44|2009.68|1996.68|2009.3|1996.3|12
1624417350000|2021-06-23 03:02:30|2009.42|1996.42|2008.29|1995.29|2009.44|1996.44|2007.95|1994.95|10
1624417360000|2021-06-23 03:02:40|2008.79|1995.79|2008.88|1995.88|2009.28|1996.28|2007.95|1994.95|13
1624417370000|2021-06-23 03:02:50|2008.41|1995.41|2008|1995|2009.1|1996.1|2008|1995|14
1624417380000|2021-06-23 03:03:00|2008.18|1995.18|2008.51|1995.51|2008.64|1995.64|2007.52|1994.52|28
1624417390000|2021-06-23 03:03:10|2008.45|1995.45|2007.73|1994.73|2008.45|1995.45|2007.65|1994.65|32
1624417400000|2021-06-23 03:03:20|2007.81|1994.81|2007.51|1994.51|2007.81|1994.81|2007.51|1994.51|19
1624417410000|2021-06-23 03:03:30|2007.49|1994.49|2007.66|1994.66|2007.68|1994.68|2007.49|1994.49|22
1624417420000|2021-06-23 03:03:40|2007.51|1994.51|2007.52|1994.52|2007.7|1994.7|2007.48|1994.48|10
1624417430000|2021-06-23 03:03:50|2007.48|1994.48|2007.36|1994.36|2007.81|1994.81|2006.7|1993.7|19
1624417440000|2021-06-23 03:04:00|2007.34|1994.34|2007.71|1994.71|2007.75|1994.75|2006.9|1993.9|35
1624417450000|2021-06-23 03:04:10|2007.73|1994.73|2007.34|1994.34|2007.73|1994.73|2006.51|1993.51|35
1624417460000|2021-06-23 03:04:20|2007.28|1994.28|2006.33|1993.33|2007.28|1994.28|2006.24|1993.24|34
1624417470000|2021-06-23 03:04:30|2006.34|1993.34|2005.41|1992.41|2006.34|1993.34|2004.56|1991.56|34
1624417480000|2021-06-23 03:04:40|2005.87|1992.87|2005.06|1992.06|2006.02|1993.02|2004.38|1991.38|35
1624417490000|2021-06-23 03:04:50|2004.66|1991.66|2003.97|1990.97|2005.02|1992.02|2003.65|1990.65|36
1624417500000|2021-06-23 03:05:00|2004.43|1991.43|2005.68|1992.68|2006.01|1993.01|2004.16|1991.16|34
1624417510000|2021-06-23 03:05:10|2005.72|1992.72|2007.85|1994.85|2007.85|1994.85|2005.72|1992.72|32
1624417520000|2021-06-23 03:05:20|2007.77|1994.77|2007.41|1994.41|2007.79|1994.79|2006.44|1993.44|38
1624417530000|2021-06-23 03:05:30|2007.52|1994.52|2007.56|1994.56|2007.6|1994.6|2006.63|1993.63|38
1624417540000|2021-06-23 03:05:40|2008.04|1995.04|2008.23|1995.23|2008.31|1995.31|2007.57|1994.57|31
1624417550000|2021-06-23 03:05:50|2008.18|1995.18|2006.69|1993.69|2008.33|1995.33|2006.52|1993.52|36
1624417560000|2021-06-23 03:06:00|2006.72|1993.72|2008.4|1995.4|2008.4|1995.4|2006.57|1993.57|38
1624417570000|2021-06-23 03:06:10|2008.46|1995.46|2010.41|1997.41|2010.43|1997.43|2008.22|1995.22|38
1624417580000|2021-06-23 03:06:20|2010.55|1997.55|2010.61|1997.61|2011.19|1998.19|2009.63|1996.63|35
1624417590000|2021-06-23 03:06:30|2010.92|1997.92|2010.16|1997.16|2011.66|1998.66|2009.9|1996.9|28
1624417600000|2021-06-23 03:06:40|2009.97|1996.97|2010.66|1997.66|2010.76|1997.76|2009.57|1996.57|31
1624417610000|2021-06-23 03:06:50|2010.08|1997.08|2010.4|1997.4|2011.13|1998.13|2009.73|1996.73|27
1624417620000|2021-06-23 03:07:00|2009.54|1996.54|2011.51|1998.51|2011.83|1998.83|2009.54|1996.54|33
1624417630000|2021-06-23 03:07:10|2011.65|1998.65|2012.63|1999.63|2013.03|2000.03|2011.53|1998.53|25
1624417640000|2021-06-23 03:07:20|2012.57|1999.57|2013.45|2000.45|2013.49|2000.49|2012.57|1999.57|17
1624417650000|2021-06-23 03:07:30|2013.11|2000.11|2012.74|1999.74|2013.11|2000.11|2012.16|1999.16|22
1624417660000|2021-06-23 03:07:40|2012.77|1999.77|2013.24|2000.24|2013.24|2000.24|2012.06|1999.06|26
1624417670000|2021-06-23 03:07:50|2013.33|2000.33|2012.61|1999.61|2013.59|2000.59|2012.58|1999.58|27
1624417680000|2021-06-23 03:08:00|2012.67|1999.67|2011.46|1998.46|2012.83|1999.83|2011.39|1998.39|27
1624417690000|2021-06-23 03:08:10|2011.49|1998.49|2011.62|1998.62|2012.2|1999.2|2011.29|1998.29|36
1624417700000|2021-06-23 03:08:20|2011.7|1998.7|2012.32|1999.32|2012.32|1999.32|2011.7|1998.7|14
1624417710000|2021-06-23 03:08:30|2012.18|1999.18|2012.85|1999.85|2012.85|1999.85|2012.18|1999.18|15
1624417720000|2021-06-23 03:08:40|2012.86|1999.86|2011.93|1998.93|2012.86|1999.86|2011.5|1998.5|24
1624417730000|2021-06-23 03:08:50|2011.88|1998.88|2010.14|1997.14|2011.88|1998.88|2010.13|1997.13|30
1624417740000|2021-06-23 03:09:00|2010.35|1997.35|2007.36|1994.36|2010.9|1997.9|2007.36|1994.36|27
1624417750000|2021-06-23 03:09:10|2007.48|1994.48|2007.6|1994.6|2008.15|1995.15|2006.76|1993.76|30
1624417760000|2021-06-23 03:09:20|2007.57|1994.57|2008.4|1995.4|2009.08|1996.08|2007.23|1994.23|32
1624417770000|2021-06-23 03:09:30|2008.41|1995.41|2008.29|1995.29|2009.38|1996.38|2008.26|1995.26|33
1624417780000|2021-06-23 03:09:40|2008.35|1995.35|2008.06|1995.06|2008.5|1995.5|2008.01|1995.01|25
1624417790000|2021-06-23 03:09:50|2008.05|1995.05|2008.13|1995.13|2008.76|1995.76|2008|1995|25
1624417800000|2021-06-23 03:10:00|2008.11|1995.11|2009.73|1996.73|2009.73|1996.73|2007.9|1994.9|28
1624417810000|2021-06-23 03:10:10|2009.75|1996.75|2009.99|1996.99|2010.59|1997.59|2009.58|1996.58|22
1624417820000|2021-06-23 03:10:20|2010.12|1997.12|2010.13|1997.13|2010.41|1997.41|2010.12|1997.12|6
1624417830000|2021-06-23 03:10:30|2010.19|1997.19|2010.28|1997.28|2010.81|1997.81|2010.17|1997.17|17
1624417840000|2021-06-23 03:10:40|2010.14|1997.14|2009.88|1996.88|2010.14|1997.14|2009.73|1996.73|21
1624417850000|2021-06-23 03:10:50|2009.89|1996.89|2010.02|1997.02|2010.03|1997.03|2009.81|1996.81|21
1624417860000|2021-06-23 03:11:00|2010.03|1997.03|2010.01|1997.01|2010.1|1997.1|2010.01|1997.01|16
1624417870000|2021-06-23 03:11:10|2010.1|1997.1|2010.46|1997.46|2010.5|1997.5|2009.95|1996.95|20
1624417880000|2021-06-23 03:11:20|2010.45|1997.45|2010.75|1997.75|2010.75|1997.75|2010.06|1997.06|18
1624417890000|2021-06-23 03:11:30|2010.71|1997.71|2010.56|1997.56|2010.71|1997.71|2010.2|1997.2|22
1624417900000|2021-06-23 03:11:40|2010.79|1997.79|2010.9|1997.9|2011.81|1998.81|2010.79|1997.79|32
1624417910000|2021-06-23 03:11:50|2010.97|1997.97|2011.56|1998.56|2011.56|1998.56|2010.86|1997.86|25
1624417920000|2021-06-23 03:12:00|2011.62|1998.62|2011.05|1998.05|2011.63|1998.63|2010.96|1997.96|30
1624417930000|2021-06-23 03:12:10|2011.07|1998.07|2010.29|1997.29|2011.17|1998.17|2009.93|1996.93|19
1624417940000|2021-06-23 03:12:20|2010.37|1997.37|2010.32|1997.32|2010.58|1997.58|2010.2|1997.2|14
1624417950000|2021-06-23 03:12:30|2010.39|1997.39|2008.81|1995.81|2010.39|1997.39|2008.72|1995.72|30
1624417960000|2021-06-23 03:12:40|2008.76|1995.76|2007.55|1994.55|2009.57|1996.57|2007.55|1994.55|19
1624417970000|2021-06-23 03:12:50|2007.64|1994.64|2005.78|1992.78|2007.84|1994.84|2005.78|1992.78|28
1624417980000|2021-06-23 03:13:00|2005.73|1992.73|2005.88|1992.88|2007.23|1994.23|2005.23|1992.23|33
1624417990000|2021-06-23 03:13:10|2005.37|1992.37|2005.92|1992.92|2005.98|1992.98|2005|1992|27
1624418000000|2021-06-23 03:13:20|2005.95|1992.95|2007.48|1994.48|2007.55|1994.55|2005.92|1992.92|32
1624418010000|2021-06-23 03:13:30|2007.52|1994.52|2006.29|1993.29|2007.64|1994.64|2006.13|1993.13|31
1624418020000|2021-06-23 03:13:40|2006.51|1993.51|2004.93|1991.93|2006.51|1993.51|2004.93|1991.93|24
1624418030000|2021-06-23 03:13:50|2005.38|1992.38|2004.63|1991.63|2005.45|1992.45|2004.63|1991.63|21
1624418040000|2021-06-23 03:14:00|2005.19|1992.19|2004.83|1991.83|2005.64|1992.64|2004.25|1991.25|23
1624418050000|2021-06-23 03:14:10|2004.84|1991.84|2004.61|1991.61|2005.01|1992.01|2004.48|1991.48|18
1624418060000|2021-06-23 03:14:20|2004.83|1991.83|2004.83|1991.83|2004.83|1991.83|2003.5|1990.5|19
1624418070000|2021-06-23 03:14:30|2002.43|1989.43|2002.81|1989.81|2003.86|1990.86|2001.61|1988.61|30
1624418080000|2021-06-23 03:14:40|2002.53|1989.53|2001.19|1988.19|2003.34|1990.34|2001.19|1988.19|37
1624418090000|2021-06-23 03:14:50|2002.05|1989.05|2000.9|1987.9|2002.17|1989.17|1999.28|1986.28|34
1624418100000|2021-06-23 03:15:00|2000.83|1987.83|2001.67|1988.67|2001.98|1988.98|2000.6|1987.6|26
1624418110000|2021-06-23 03:15:10|2001.4|1988.4|2003.13|1990.13|2003.13|1990.13|2001.4|1988.4|14
1624418120000|2021-06-23 03:15:20|2002.56|1989.56|2004.55|1991.55|2004.55|1991.55|2002.54|1989.54|17
1624418130000|2021-06-23 03:15:30|2004.19|1991.19|2005.37|1992.37|2005.46|1992.46|2004.19|1991.19|19
1624418140000|2021-06-23 03:15:40|2005.39|1992.39|2005.17|1992.17|2005.76|1992.76|2005.08|1992.08|10
1624418150000|2021-06-23 03:15:50|2004.67|1991.67|2005.5|1992.5|2005.69|1992.69|2004.67|1991.67|13
1624418160000|2021-06-23 03:16:00|2005.79|1992.79|2007.22|1994.22|2007.22|1994.22|2005.61|1992.61|12
1624418170000|2021-06-23 03:16:10|2007.18|1994.18|2008.38|1995.38|2008.38|1995.38|2007.18|1994.18|26
1624418180000|2021-06-23 03:16:20|2008.41|1995.41|2007.76|1994.76|2008.7|1995.7|2007.76|1994.76|23
1624418190000|2021-06-23 03:16:30|2008.19|1995.19|2006.65|1993.65|2008.19|1995.19|2006.01|1993.01|32
1624418200000|2021-06-23 03:16:40|2006.54|1993.54|2005.79|1992.79|2006.54|1993.54|2005.28|1992.28|29
1624418210000|2021-06-23 03:16:50|2005.83|1992.83|2005.37|1992.37|2006.08|1993.08|2005.18|1992.18|24
1624418220000|2021-06-23 03:17:00|2005.3|1992.3|2006.55|1993.55|2006.55|1993.55|2005.05|1992.05|22
1624418230000|2021-06-23 03:17:10|2006.22|1993.22|2007.04|1994.04|2007.19|1994.19|2006.22|1993.22|22
1624418240000|2021-06-23 03:17:20|2007.06|1994.06|2007.57|1994.57|2007.57|1994.57|2007.04|1994.04|13
1624418250000|2021-06-23 03:17:30|2007.9|1994.9|2008.04|1995.04|2008.06|1995.06|2007.9|1994.9|6
1624418260000|2021-06-23 03:17:40|2008.11|1995.11|2007.87|1994.87|2008.11|1995.11|2007.86|1994.86|9
1624418270000|2021-06-23 03:17:50|2007.86|1994.86|2008.27|1995.27|2008.36|1995.36|2007.86|1994.86|9
1624418280000|2021-06-23 03:18:00|2008.31|1995.31|2008.32|1995.32|2008.42|1995.42|2008.3|1995.3|6
1624418290000|2021-06-23 03:18:10|2008.47|1995.47|2008.14|1995.14|2009.09|1996.09|2008.12|1995.12|17
1624418300000|2021-06-23 03:18:20|2008.34|1995.34|2006.66|1993.66|2008.34|1995.34|2006.3|1993.3|21
1624418310000|2021-06-23 03:18:30|2006.3|1993.3|2007.2|1994.2|2007.33|1994.33|2006.3|1993.3|23
1624418320000|2021-06-23 03:18:40|2007.07|1994.07|2007.34|1994.34|2007.34|1994.34|2006.88|1993.88|17
1624418330000|2021-06-23 03:18:50|2007.44|1994.44|2007.26|1994.26|2007.45|1994.45|2006.95|1993.95|21
1624418340000|2021-06-23 03:19:00|2007.21|1994.21|2007.01|1994.01|2007.21|1994.21|2006.81|1993.81|15
1624418350000|2021-06-23 03:19:10|2007.04|1994.04|2007.68|1994.68|2007.68|1994.68|2007.04|1994.04|9
1624418360000|2021-06-23 03:19:20|2007.7|1994.7|2007.65|1994.65|2007.86|1994.86|2007.26|1994.26|29
1624418370000|2021-06-23 03:19:30|2007.69|1994.69|2007.24|1994.24|2008.01|1995.01|2006.98|1993.98|35
1624418380000|2021-06-23 03:19:40|2007.37|1994.37|2007.5|1994.5|2007.9|1994.9|2006.5|1993.5|34
1624418390000|2021-06-23 03:19:50|2007.33|1994.33|2007.57|1994.57|2007.64|1994.64|2006.5|1993.5|33
1624418400000|2021-06-23 03:20:00|2007.63|1994.63|2006.44|1993.44|2007.77|1994.77|2006.25|1993.25|35
1624418410000|2021-06-23 03:20:10|2006.59|1993.59|2006.43|1993.43|2007.09|1994.09|2006.34|1993.34|30
1624418420000|2021-06-23 03:20:20|2006.63|1993.63|2006.52|1993.52|2006.8|1993.8|2006.18|1993.18|29
1624418430000|2021-06-23 03:20:30|2006.56|1993.56|2006.42|1993.42|2006.68|1993.68|2006.22|1993.22|22
1624418440000|2021-06-23 03:20:40|2006.39|1993.39|2006.33|1993.33|2006.54|1993.54|2005.97|1992.97|24
1624418450000|2021-06-23 03:20:50|2006.13|1993.13|2006.21|1993.21|2006.36|1993.36|2006.01|1993.01|30
1624418460000|2021-06-23 03:21:00|2006.2|1993.2|2006.41|1993.41|2006.71|1993.71|2005.31|1992.31|32
1624418470000|2021-06-23 03:21:10|2006.27|1993.27|2005.86|1992.86|2006.49|1993.49|2005.27|1992.27|40
1624418480000|2021-06-23 03:21:20|2005.96|1992.96|2005.56|1992.56|2005.96|1992.96|2004.74|1991.74|36
1624418490000|2021-06-23 03:21:30|2005.4|1992.4|2006.18|1993.18|2007.08|1994.08|2005.31|1992.31|37
1624418500000|2021-06-23 03:21:40|2006.19|1993.19|2006.02|1993.02|2006.91|1993.91|2005.84|1992.84|25
1624418510000|2021-06-23 03:21:50|2006.2|1993.2|2007.39|1994.39|2007.59|1994.59|2006.2|1993.2|19
1624418520000|2021-06-23 03:22:00|2007.3|1994.3|2007.1|1994.1|2008.06|1995.06|2006.83|1993.83|33
1624418530000|2021-06-23 03:22:10|2007.44|1994.44|2008.87|1995.87|2008.87|1995.87|2007.43|1994.43|27
1624418540000|2021-06-23 03:22:20|2008.94|1995.94|2009.64|1996.64|2010.02|1997.02|2008.56|1995.56|29
1624418550000|2021-06-23 03:22:30|2008.51|1995.51|2010.96|1997.96|2011.29|1998.29|2008.51|1995.51|33
1624418560000|2021-06-23 03:22:40|2010.89|1997.89|2011.34|1998.34|2012.13|1999.13|2009.78|1996.78|26
1624418570000|2021-06-23 03:22:50|2011.32|1998.32|2011.59|1998.59|2013.08|2000.08|2010.89|1997.89|34
1624418580000|2021-06-23 03:23:00|2011.79|1998.79|2010.65|1997.65|2012.08|1999.08|2010.32|1997.32|34
1624418590000|2021-06-23 03:23:10|2011.2|1998.2|2011.46|1998.46|2011.69|1998.69|2010.8|1997.8|36
1624418600000|2021-06-23 03:23:20|2011.44|1998.44|2011.04|1998.04|2011.71|1998.71|2009.47|1996.47|33
1624418610000|2021-06-23 03:23:30|2010.25|1997.25|2011.18|1998.18|2011.41|1998.41|2009.12|1996.12|32
1624418620000|2021-06-23 03:23:40|2010.23|1997.23|2009.61|1996.61|2011.16|1998.16|2009.61|1996.61|23
1624418630000|2021-06-23 03:23:50|2009.92|1996.92|2010.94|1997.94|2011.57|1998.57|2009.43|1996.43|36
1624418640000|2021-06-23 03:24:00|2011.01|1998.01|2011.49|1998.49|2012.4|1999.4|2011.01|1998.01|28
1624418650000|2021-06-23 03:24:10|2011.45|1998.45|2012.14|1999.14|2012.38|1999.38|2010.97|1997.97|20
1624418660000|2021-06-23 03:24:20|2012.11|1999.11|2010.4|1997.4|2012.11|1999.11|2010.18|1997.18|27
1624418670000|2021-06-23 03:24:30|2011.65|1998.65|2010.61|1997.61|2011.86|1998.86|2009.84|1996.84|31
1624418680000|2021-06-23 03:24:40|2011.06|1998.06|2010.45|1997.45|2011.06|1998.06|2009.66|1996.66|24
1624418690000|2021-06-23 03:24:50|2010.86|1997.86|2009.98|1996.98|2010.91|1997.91|2009.39|1996.39|29
1624418700000|2021-06-23 03:25:00|2010.14|1997.14|2009.87|1996.87|2010.74|1997.74|2009.18|1996.18|32
1624418710000|2021-06-23 03:25:10|2009.81|1996.81|2008.39|1995.39|2010.06|1997.06|2008.31|1995.31|29
1624418720000|2021-06-23 03:25:20|2008.41|1995.41|2008.8|1995.8|2009.26|1996.26|2007.99|1994.99|31
1624418730000|2021-06-23 03:25:30|2008.89|1995.89|2009.43|1996.43|2009.86|1996.86|2008.88|1995.88|28
1624418740000|2021-06-23 03:25:40|2009.15|1996.15|2009.38|1996.38|2009.98|1996.98|2009.06|1996.06|29
1624418750000|2021-06-23 03:25:50|2009.21|1996.21|2009.43|1996.43|2009.89|1996.89|2008.81|1995.81|33
1624418760000|2021-06-23 03:26:00|2009.94|1996.94|2010.08|1997.08|2010.65|1997.65|2009.22|1996.22|32
1624418770000|2021-06-23 03:26:10|2010.32|1997.32|2009.19|1996.19|2010.72|1997.72|2009.19|1996.19|35
1624418780000|2021-06-23 03:26:20|2009.98|1996.98|2010.83|1997.83|2010.83|1997.83|2008.62|1995.62|34
1624418790000|2021-06-23 03:26:30|2010.81|1997.81|2011.29|1998.29|2011.38|1998.38|2010.61|1997.61|30
1624418800000|2021-06-23 03:26:40|2011.21|1998.21|2011.52|1998.52|2011.62|1998.62|2010.53|1997.53|35
1624418810000|2021-06-23 03:26:50|2011.6|1998.6|2012.34|1999.34|2012.38|1999.38|2011.09|1998.09|29
1624418820000|2021-06-23 03:27:00|2012.77|1999.77|2012.99|1999.99|2013.83|2000.83|2012.53|1999.53|19
1624418830000|2021-06-23 03:27:10|2013.17|2000.17|2013.97|2000.97|2013.97|2000.97|2013.17|2000.17|20
1624418840000|2021-06-23 03:27:20|2013.91|2000.91|2014|2001|2014.12|2001.12|2013.55|2000.55|33
1624418850000|2021-06-23 03:27:30|2014.19|2001.19|2015.97|2002.97|2016.67|2003.67|2014.09|2001.09|29
1624418860000|2021-06-23 03:27:40|2015.96|2002.96|2015.79|2002.79|2015.96|2002.96|2014.95|2001.95|32
1624418870000|2021-06-23 03:27:50|2015.76|2002.76|2015.93|2002.93|2015.93|2002.93|2015.72|2002.72|16
1624418880000|2021-06-23 03:28:00|2015.86|2002.86|2017.56|2004.56|2017.57|2004.57|2015.86|2002.86|21
1624418890000|2021-06-23 03:28:10|2017.31|2004.31|2017.47|2004.47|2017.97|2004.97|2017.21|2004.21|13
1624418900000|2021-06-23 03:28:20|2017.45|2004.45|2018.28|2005.28|2018.68|2005.68|2017.29|2004.29|19
1624418910000|2021-06-23 03:28:30|2018.2|2005.2|2019.97|2006.97|2020.6|2007.6|2018.2|2005.2|15
1624418920000|2021-06-23 03:28:40|2020.61|2007.61|2021.1|2008.1|2021.19|2008.19|2020.61|2007.61|12
1624418930000|2021-06-23 03:28:50|2020.83|2007.83|2022.48|2009.48|2023.22|2010.22|2020.83|2007.83|26
1624418940000|2021-06-23 03:29:00|2022.38|2009.38|2022.52|2009.52|2022.68|2009.68|2020.88|2007.88|29
1624418950000|2021-06-23 03:29:10|2020.95|2007.95|2022.1|2009.1|2022.33|2009.33|2020.95|2007.95|31
1624418960000|2021-06-23 03:29:20|2022.13|2009.13|2024.9|2011.9|2025.23|2012.23|2021.79|2008.79|32
1624418970000|2021-06-23 03:29:30|2024.73|2011.73|2024.6|2011.6|2024.79|2011.79|2023.59|2010.59|28
1624418980000|2021-06-23 03:29:40|2024.63|2011.63|2022.83|2009.83|2024.8|2011.8|2022.16|2009.16|31
1624418990000|2021-06-23 03:29:50|2022.82|2009.82|2021.63|2008.63|2022.82|2009.82|2021.53|2008.53|22
1624419000000|2021-06-23 03:30:00|2021.59|2008.59|2020.6|2007.6|2021.59|2008.59|2020.6|2007.6|16
1624419010000|2021-06-23 03:30:10|2021.18|2008.18|2017.88|2004.88|2021.18|2008.18|2017.61|2004.61|31
1624419020000|2021-06-23 03:30:20|2017.91|2004.91|2017.02|2004.02|2017.91|2004.91|2016.96|2003.96|26
1624419030000|2021-06-23 03:30:30|2016.84|2003.84|2016.59|2003.59|2016.99|2003.99|2016.58|2003.58|21
1624419040000|2021-06-23 03:30:40|2016.53|2003.53|2018.14|2005.14|2018.14|2005.14|2016.51|2003.51|25
1624419050000|2021-06-23 03:30:50|2018.6|2005.6|2018.61|2005.61|2020.08|2007.08|2018.33|2005.33|29
1624419060000|2021-06-23 03:31:00|2018.51|2005.51|2018.68|2005.68|2018.87|2005.87|2017.74|2004.74|29
1624419070000|2021-06-23 03:31:10|2018.72|2005.72|2018.29|2005.29|2018.72|2005.72|2018.01|2005.01|31
1624419080000|2021-06-23 03:31:20|2018.36|2005.36|2016.66|2003.66|2018.36|2005.36|2016.48|2003.48|28
1624419090000|2021-06-23 03:31:30|2016.22|2003.22|2015.97|2002.97|2016.51|2003.51|2015.66|2002.66|13
1624419100000|2021-06-23 03:31:40|2015.99|2002.99|2016.09|2003.09|2016.11|2003.11|2015.84|2002.84|17
1624419110000|2021-06-23 03:31:50|2016.01|2003.01|2015.44|2002.44|2016.04|2003.04|2014.89|2001.89|17
1624419120000|2021-06-23 03:32:00|2015.75|2002.75|2013.04|2000.04|2015.75|2002.75|2012.68|1999.68|18
1624419130000|2021-06-23 03:32:10|2013|2000|2012.69|1999.69|2013.6|2000.6|2011.19|1998.19|33
1624419140000|2021-06-23 03:32:20|2012.7|1999.7|2011.76|1998.76|2012.74|1999.74|2010.88|1997.88|28
1624419150000|2021-06-23 03:32:30|2011.75|1998.75|2011.54|1998.54|2011.75|1998.75|2009.95|1996.95|24
1624419160000|2021-06-23 03:32:40|2011.53|1998.53|2008.86|1995.86|2011.53|1998.53|2008.86|1995.86|28
1624419170000|2021-06-23 03:32:50|2008.89|1995.89|2008.11|1995.11|2009.46|1996.46|2007.48|1994.48|28
1624419180000|2021-06-23 03:33:00|2008.18|1995.18|2009.63|1996.63|2009.63|1996.63|2007.51|1994.51|32
1624419190000|2021-06-23 03:33:10|2009.64|1996.64|2011.75|1998.75|2011.89|1998.89|2009.62|1996.62|27
1624419200000|2021-06-23 03:33:20|2011.8|1998.8|2010.85|1997.85|2011.8|1998.8|2010.17|1997.17|30
1624419210000|2021-06-23 03:33:30|2010.75|1997.75|2012.28|1999.28|2012.28|1999.28|2010.75|1997.75|30
1624419220000|2021-06-23 03:33:40|2012.11|1999.11|2013.6|2000.6|2013.81|2000.81|2011.39|1998.39|30
1624419230000|2021-06-23 03:33:50|2014.1|2001.1|2015.11|2002.11|2015.11|2002.11|2013.79|2000.79|19
1624419240000|2021-06-23 03:34:00|2014.77|2001.77|2015.5|2002.5|2015.65|2002.65|2014.77|2001.77|22
1624419250000|2021-06-23 03:34:10|2015.42|2002.42|2015.4|2002.4|2015.53|2002.53|2015.17|2002.17|10
1624419260000|2021-06-23 03:34:20|2015.27|2002.27|2016.64|2003.64|2016.76|2003.76|2015.27|2002.27|10
1624419270000|2021-06-23 03:34:30|2016.61|2003.61|2014.13|2001.13|2016.62|2003.62|2014.12|2001.12|23
1624419280000|2021-06-23 03:34:40|2014.14|2001.14|2013.19|2000.19|2015.88|2002.88|2013.19|2000.19|25
1624419290000|2021-06-23 03:34:50|2015.64|2002.64|2012.8|1999.8|2015.64|2002.64|2011.35|1998.35|36
1624419300000|2021-06-23 03:35:00|2012.11|1999.11|2013.34|2000.34|2013.81|2000.81|2010.54|1997.54|35
1624419310000|2021-06-23 03:35:10|2013.37|2000.37|2012.78|1999.78|2014.39|2001.39|2012.48|1999.48|38
1624419320000|2021-06-23 03:35:20|2012.75|1999.75|2011.16|1998.16|2013.37|2000.37|2010.84|1997.84|36
1624419330000|2021-06-23 03:35:30|2011.05|1998.05|2010.61|1997.61|2011.63|1998.63|2010.4|1997.4|40
1624419340000|2021-06-23 03:35:40|2010.59|1997.59|2010.37|1997.37|2011.53|1998.53|2010.13|1997.13|37
1624419350000|2021-06-23 03:35:50|2010.45|1997.45|2010.29|1997.29|2010.8|1997.8|2009.98|1996.98|32
1624419360000|2021-06-23 03:36:00|2010.3|1997.3|2010.06|1997.06|2010.48|1997.48|2009.24|1996.24|36
1624419370000|2021-06-23 03:36:10|2009.61|1996.61|2010.72|1997.72|2010.8|1997.8|2009.6|1996.6|31
1624419380000|2021-06-23 03:36:20|2010.45|1997.45|2010.45|1997.45|2010.75|1997.75|2010.22|1997.22|32
1624419390000|2021-06-23 03:36:30|2011.04|1998.04|2008.14|1995.14|2011.32|1998.32|2008.14|1995.14|38
1624419400000|2021-06-23 03:36:40|2008.18|1995.18|2008.4|1995.4|2008.4|1995.4|2007.75|1994.75|31
1624419410000|2021-06-23 03:36:50|2008.36|1995.36|2010.05|1997.05|2010.05|1997.05|2008.34|1995.34|30
1624419420000|2021-06-23 03:37:00|2010.2|1997.2|2010.36|1997.36|2010.63|1997.63|2009.69|1996.69|30
1624419430000|2021-06-23 03:37:10|2010.01|1997.01|2010.92|1997.92|2010.92|1997.92|2009.79|1996.79|30
1624419440000|2021-06-23 03:37:20|2010.87|1997.87|2010.59|1997.59|2010.87|1997.87|2010.12|1997.12|23
1624419450000|2021-06-23 03:37:30|2010.55|1997.55|2011.63|1998.63|2011.69|1998.69|2010.18|1997.18|28
1624419460000|2021-06-23 03:37:40|2011.62|1998.62|2013.96|2000.96|2013.96|2000.96|2011.19|1998.19|36
1624419470000|2021-06-23 03:37:50|2014.13|2001.13|2014.42|2001.42|2014.57|2001.57|2013.08|2000.08|34
1624419480000|2021-06-23 03:38:00|2014.53|2001.53|2013.33|2000.33|2014.6|2001.6|2013.01|2000.01|26
1624419490000|2021-06-23 03:38:10|2013.22|2000.22|2012.45|1999.45|2013.35|2000.35|2012.04|1999.04|23
1624419500000|2021-06-23 03:38:20|2012.43|1999.43|2012.96|1999.96|2013.13|2000.13|2012.26|1999.26|26
1624419510000|2021-06-23 03:38:30|2012.73|1999.73|2012.16|1999.16|2013.25|2000.25|2011.8|1998.8|33
1624419520000|2021-06-23 03:38:40|2012.17|1999.17|2011.51|1998.51|2012.26|1999.26|2011.17|1998.17|17
1624419530000|2021-06-23 03:38:50|2011.19|1998.19|2011.48|1998.48|2011.51|1998.51|2011.19|1998.19|10
1624419540000|2021-06-23 03:39:00|2011.46|1998.46|2011.18|1998.18|2011.67|1998.67|2010.73|1997.73|20
1624419550000|2021-06-23 03:39:10|2011.22|1998.22|2011.9|1998.9|2011.9|1998.9|2011.18|1998.18|11
1624419560000|2021-06-23 03:39:20|2011.82|1998.82|2011.97|1998.97|2012.06|1999.06|2011.51|1998.51|18
1624419570000|2021-06-23 03:39:30|2012.11|1999.11|2014.46|2001.46|2014.52|2001.52|2012.11|1999.11|24
1624419580000|2021-06-23 03:39:40|2014.51|2001.51|2016.43|2003.43|2016.66|2003.66|2014.51|2001.51|27
1624419590000|2021-06-23 03:39:50|2016.66|2003.66|2015.48|2002.48|2016.66|2003.66|2015.06|2002.06|29
1624419600000|2021-06-23 03:40:00|2015.47|2002.47|2016.69|2003.69|2017.37|2004.37|2014.07|2001.07|34
1624419610000|2021-06-23 03:40:10|2016.84|2003.84|2016.7|2003.7|2017.62|2004.62|2016.54|2003.54|31
1624419620000|2021-06-23 03:40:20|2017.13|2004.13|2017.57|2004.57|2017.8|2004.8|2016.88|2003.88|28
1624419630000|2021-06-23 03:40:30|2017.01|2004.01|2017.2|2004.2|2017.5|2004.5|2016.92|2003.92|25
1624419640000|2021-06-23 03:40:40|2017.07|2004.07|2017.05|2004.05|2017.21|2004.21|2016.83|2003.83|22
1624419650000|2021-06-23 03:40:50|2017.08|2004.08|2016.03|2003.03|2017.08|2004.08|2015.73|2002.73|29
1624419660000|2021-06-23 03:41:00|2016.05|2003.05|2014.35|2001.35|2016.2|2003.2|2013.93|2000.93|40
1624419670000|2021-06-23 03:41:10|2014.3|2001.3|2013.08|2000.08|2014.51|2001.51|2013.02|2000.02|33
1624419680000|2021-06-23 03:41:20|2013.39|2000.39|2012.42|1999.42|2013.59|2000.59|2012.34|1999.34|26
1624419690000|2021-06-23 03:41:30|2012.28|1999.28|2012.14|1999.14|2012.73|1999.73|2012.11|1999.11|26
1624419700000|2021-06-23 03:41:40|2012.51|1999.51|2012.51|1999.51|2012.84|1999.84|2012.44|1999.44|19
1624419710000|2021-06-23 03:41:50|2012.43|1999.43|2012.27|1999.27|2012.51|1999.51|2011.87|1998.87|32
1624419720000|2021-06-23 03:42:00|2012.16|1999.16|2011.04|1998.04|2012.23|1999.23|2011.04|1998.04|21
1624419730000|2021-06-23 03:42:10|2011.63|1998.63|2011.26|1998.26|2011.63|1998.63|2011.07|1998.07|29
1624419740000|2021-06-23 03:42:20|2011.39|1998.39|2012.29|1999.29|2012.51|1999.51|2011.19|1998.19|33
1624419750000|2021-06-23 03:42:30|2012.39|1999.39|2013.33|2000.33|2013.61|2000.61|2012.2|1999.2|33
1624419760000|2021-06-23 03:42:40|2013.56|2000.56|2014|2001|2014.66|2001.66|2012.81|1999.81|35
1624419770000|2021-06-23 03:42:50|2013.89|2000.89|2015.1|2002.1|2015.97|2002.97|2013.89|2000.89|32
1624419780000|2021-06-23 03:43:00|2015.37|2002.37|2015.77|2002.77|2016.72|2003.72|2013.95|2000.95|40
1624419790000|2021-06-23 03:43:10|2015.87|2002.87|2015.61|2002.61|2017.28|2004.28|2015.61|2002.61|33
1624419800000|2021-06-23 03:43:20|2016.48|2003.48|2017.3|2004.3|2017.92|2004.92|2015.28|2002.28|36
1624419810000|2021-06-23 03:43:30|2016.82|2003.82|2016.91|2003.91|2017.11|2004.11|2015.87|2002.87|36
1624419820000|2021-06-23 03:43:40|2016.9|2003.9|2016.51|2003.51|2017.07|2004.07|2014.85|2001.85|21
1624419830000|2021-06-23 03:43:50|2016.54|2003.54|2014.88|2001.88|2016.54|2003.54|2014.57|2001.57|28
1624419840000|2021-06-23 03:44:00|2014.77|2001.77|2013.73|2000.73|2014.77|2001.77|2013.73|2000.73|10
1624419850000|2021-06-23 03:44:10|2013.68|2000.68|2012.52|1999.52|2013.68|2000.68|2012.52|1999.52|15
1624419860000|2021-06-23 03:44:20|2012.55|1999.55|2013.58|2000.58|2013.58|2000.58|2011.82|1998.82|18
1624419870000|2021-06-23 03:44:30|2009.67|1996.67|2009.35|1996.35|2010.71|1997.71|2008.78|1995.78|16
1624419880000|2021-06-23 03:44:40|2008.5|1995.5|2008.12|1995.12|2009.23|1996.23|2007.84|1994.84|29
1624419890000|2021-06-23 03:44:50|2008.1|1995.1|2009.03|1996.03|2009.1|1996.1|2008.1|1995.1|25
1624419900000|2021-06-23 03:45:00|2009.01|1996.01|2009.87|1996.87|2010.71|1997.71|2008.96|1995.96|36
1624419910000|2021-06-23 03:45:10|2010.19|1997.19|2012.88|1999.88|2012.88|1999.88|2010.19|1997.19|33
1624419920000|2021-06-23 03:45:20|2013.04|2000.04|2014.68|2001.68|2015.68|2002.68|2013.04|2000.04|31
1624419930000|2021-06-23 03:45:30|2014.66|2001.66|2013.8|2000.8|2015.05|2002.05|2013.6|2000.6|32
1624419940000|2021-06-23 03:45:40|2013.68|2000.68|2014.34|2001.34|2014.78|2001.78|2013.6|2000.6|37
1624419950000|2021-06-23 03:45:50|2014.36|2001.36|2014.41|2001.41|2014.71|2001.71|2014.26|2001.26|31
1624419960000|2021-06-23 03:46:00|2014.07|2001.07|2012.89|1999.89|2014.08|2001.08|2012.89|1999.89|23
1624419970000|2021-06-23 03:46:10|2012.92|1999.92|2010.68|1997.68|2013.13|2000.13|2010.68|1997.68|30
1624419980000|2021-06-23 03:46:20|2010.66|1997.66|2011.02|1998.02|2011.23|1998.23|2010.44|1997.44|30
1624419990000|2021-06-23 03:46:30|2011.03|1998.03|2010.42|1997.42|2011.04|1998.04|2010.13|1997.13|26
1624420000000|2021-06-23 03:46:40|2010.01|1997.01|2009.48|1996.48|2010.01|1997.01|2009.42|1996.42|15
1624420010000|2021-06-23 03:46:50|2009.54|1996.54|2008.74|1995.74|2009.54|1996.54|2008.74|1995.74|12
1624420020000|2021-06-23 03:47:00|2008.68|1995.68|2009.82|1996.82|2009.82|1996.82|2008.56|1995.56|18
1624420030000|2021-06-23 03:47:10|2010.02|1997.02|2009.99|1996.99|2010.27|1997.27|2009.99|1996.99|12
1624420040000|2021-06-23 03:47:20|2010.11|1997.11|2009.94|1996.94|2010.29|1997.29|2009.94|1996.94|7
1624420050000|2021-06-23 03:47:30|2009.91|1996.91|2011.05|1998.05|2011.85|1998.85|2009.91|1996.91|15
1624420060000|2021-06-23 03:47:40|2011.53|1998.53|2011.76|1998.76|2013.21|2000.21|2010.89|1997.89|34
1624420070000|2021-06-23 03:47:50|2011.66|1998.66|2012.61|1999.61|2013.15|2000.15|2011.56|1998.56|26
1624420080000|2021-06-23 03:48:00|2013.36|2000.36|2012.31|1999.31|2013.38|2000.38|2011.25|1998.25|25
1624420090000|2021-06-23 03:48:10|2012.08|1999.08|2012.27|1999.27|2012.91|1999.91|2012.06|1999.06|20
1624420100000|2021-06-23 03:48:20|2012.25|1999.25|2012.09|1999.09|2012.54|1999.54|2011.94|1998.94|18
1624420110000|2021-06-23 03:48:30|2012.13|1999.13|2012.09|1999.09|2012.98|1999.98|2012|1999|19
1624420120000|2021-06-23 03:48:40|2012.11|1999.11|2012.24|1999.24|2012.86|1999.86|2012.11|1999.11|21
1624420130000|2021-06-23 03:48:50|2012.3|1999.3|2011.36|1998.36|2012.3|1999.3|2011.26|1998.26|17
1624420140000|2021-06-23 03:49:00|2011.34|1998.34|2012.48|1999.48|2012.69|1999.69|2011.34|1998.34|25
1624420150000|2021-06-23 03:49:10|2012.49|1999.49|2013.28|2000.28|2013.32|2000.32|2012.49|1999.49|22
1624420160000|2021-06-23 03:49:20|2013.32|2000.32|2014.53|2001.53|2014.54|2001.54|2013.32|2000.32|13
1624420170000|2021-06-23 03:49:30|2014.5|2001.5|2015.14|2002.14|2016.33|2003.33|2014.3|2001.3|24
1624420180000|2021-06-23 03:49:40|2015.05|2002.05|2014.05|2001.05|2015.15|2002.15|2013.98|2000.98|20
1624420190000|2021-06-23 03:49:50|2014.12|2001.12|2014.9|2001.9|2014.9|2001.9|2013.94|2000.94|16
1624420200000|2021-06-23 03:50:00|2015|2002|2013.84|2000.84|2015|2002|2013.43|2000.43|29
1624420210000|2021-06-23 03:50:10|2013.82|2000.82|2013.1|2000.1|2014.59|2001.59|2012.93|1999.93|28
1624420220000|2021-06-23 03:50:20|2013.35|2000.35|2013.66|2000.66|2013.86|2000.86|2012.91|1999.91|23
1624420230000|2021-06-23 03:50:30|2013.72|2000.72|2015.15|2002.15|2015.15|2002.15|2013.67|2000.67|29
1624420240000|2021-06-23 03:50:40|2014.37|2001.37|2015.82|2002.82|2016.73|2003.73|2014|2001|35
1624420250000|2021-06-23 03:50:50|2015.34|2002.34|2015.58|2002.58|2017.11|2004.11|2015.26|2002.26|37
1624420260000|2021-06-23 03:51:00|2016.02|2003.02|2015.54|2002.54|2017.02|2004.02|2015.29|2002.29|38
1624420270000|2021-06-23 03:51:10|2015.48|2002.48|2016.07|2003.07|2017.02|2004.02|2015.33|2002.33|32
1624420280000|2021-06-23 03:51:20|2017.14|2004.14|2016.28|2003.28|2017.38|2004.38|2015.73|2002.73|33
1624420290000|2021-06-23 03:51:30|2016.25|2003.25|2017.94|2004.94|2018.54|2005.54|2016.25|2003.25|24
1624420300000|2021-06-23 03:51:40|2017.9|2004.9|2017.53|2004.53|2018.46|2005.46|2017.53|2004.53|27
1624420310000|2021-06-23 03:51:50|2017.47|2004.47|2017.81|2004.81|2018.46|2005.46|2017.31|2004.31|22
1624420320000|2021-06-23 03:52:00|2017.71|2004.71|2016.67|2003.67|2018.46|2005.46|2016.51|2003.51|21
1624420330000|2021-06-23 03:52:10|2016.72|2003.72|2016.78|2003.78|2018.09|2005.09|2015.12|2002.12|36
1624420340000|2021-06-23 03:52:20|2015.36|2002.36|2015.21|2002.21|2016.78|2003.78|2014.59|2001.59|34
1624420350000|2021-06-23 03:52:30|2014.9|2001.9|2016.41|2003.41|2016.48|2003.48|2014.86|2001.86|32
1624420360000|2021-06-23 03:52:40|2015.82|2002.82|2016.31|2003.31|2017.56|2004.56|2015.77|2002.77|35
1624420370000|2021-06-23 03:52:50|2017.09|2004.09|2017.28|2004.28|2018.13|2005.13|2015.86|2002.86|31
1624420380000|2021-06-23 03:53:00|2017.29|2004.29|2016.76|2003.76|2018.26|2005.26|2016.27|2003.27|28
1624420390000|2021-06-23 03:53:10|2016.68|2003.68|2017.26|2004.26|2017.55|2004.55|2016.54|2003.54|14
1624420400000|2021-06-23 03:53:20|2017.23|2004.23|2019.01|2006.01|2019.02|2006.02|2017.23|2004.23|32
1624420410000|2021-06-23 03:53:30|2019.11|2006.11|2020.48|2007.48|2020.48|2007.48|2019.11|2006.11|34
1624420420000|2021-06-23 03:53:40|2020.52|2007.52|2021.91|2008.91|2022.7|2009.7|2020.3|2007.3|38
1624420430000|2021-06-23 03:53:50|2022.29|2009.29|2023.28|2010.28|2024.39|2011.39|2022.29|2009.29|36
1624420440000|2021-06-23 03:54:00|2023.32|2010.32|2021.44|2008.44|2023.55|2010.55|2021.44|2008.44|33
1624420450000|2021-06-23 03:54:10|2021.52|2008.52|2020.87|2007.87|2021.63|2008.63|2020.87|2007.87|29
1624420460000|2021-06-23 03:54:20|2020.84|2007.84|2021.08|2008.08|2021.2|2008.2|2020.67|2007.67|28
1624420470000|2021-06-23 03:54:30|2020.81|2007.81|2019.24|2006.24|2020.81|2007.81|2019.15|2006.15|29
1624420480000|2021-06-23 03:54:40|2019.13|2006.13|2018.64|2005.64|2019.37|2006.37|2018.64|2005.64|32
1624420490000|2021-06-23 03:54:50|2018.78|2005.78|2018.99|2005.99|2019.06|2006.06|2018.31|2005.31|35
1624420500000|2021-06-23 03:55:00|2018.94|2005.94|2017.04|2004.04|2018.94|2005.94|2016.66|2003.66|36
1624420510000|2021-06-23 03:55:10|2017.05|2004.05|2015.97|2002.97|2017.19|2004.19|2015.32|2002.32|33
1624420520000|2021-06-23 03:55:20|2015.83|2002.83|2015.16|2002.16|2016.4|2003.4|2015.16|2002.16|36
1624420530000|2021-06-23 03:55:30|2015.12|2002.12|2015.09|2002.09|2015.35|2002.35|2015.09|2002.09|16
1624420540000|2021-06-23 03:55:40|2014.98|2001.98|2015.73|2002.73|2015.87|2002.87|2014.98|2001.98|11
1624420550000|2021-06-23 03:55:50|2015.72|2002.72|2015.56|2002.56|2016.14|2003.14|2015.38|2002.38|30
1624420560000|2021-06-23 03:56:00|2015.42|2002.42|2015.47|2002.47|2015.47|2002.47|2015.23|2002.23|13
1624420570000|2021-06-23 03:56:10|2015.49|2002.49|2017.27|2004.27|2017.27|2004.27|2015.49|2002.49|23
1624420580000|2021-06-23 03:56:20|2017.19|2004.19|2019.11|2006.11|2019.37|2006.37|2017.08|2004.08|37
1624420590000|2021-06-23 03:56:30|2019.31|2006.31|2018.65|2005.65|2019.31|2006.31|2017.43|2004.43|32
1624420600000|2021-06-23 03:56:40|2018.7|2005.7|2017.45|2004.45|2018.8|2005.8|2017.42|2004.42|35
1624420610000|2021-06-23 03:56:50|2017.25|2004.25|2016.52|2003.52|2017.61|2004.61|2016.18|2003.18|33
1624420620000|2021-06-23 03:57:00|2016.45|2003.45|2016.32|2003.32|2016.59|2003.59|2016.17|2003.17|22
1624420630000|2021-06-23 03:57:10|2016.38|2003.38|2016.88|2003.88|2017.1|2004.1|2016.19|2003.19|29
1624420640000|2021-06-23 03:57:20|2016.87|2003.87|2016.22|2003.22|2016.87|2003.87|2016.13|2003.13|15
1624420650000|2021-06-23 03:57:30|2016.14|2003.14|2015.71|2002.71|2016.74|2003.74|2015.5|2002.5|27
1624420660000|2021-06-23 03:57:40|2015.62|2002.62|2015.63|2002.63|2015.82|2002.82|2015.51|2002.51|29
1624420670000|2021-06-23 03:57:50|2015.62|2002.62|2014.67|2001.67|2015.62|2002.62|2014.49|2001.49|21
1624420680000|2021-06-23 03:58:00|2014.68|2001.68|2015.57|2002.57|2015.6|2002.6|2014.68|2001.68|31
1624420690000|2021-06-23 03:58:10|2015.58|2002.58|2015.24|2002.24|2015.94|2002.94|2015.14|2002.14|30
1624420700000|2021-06-23 03:58:20|2015.14|2002.14|2015.48|2002.48|2015.48|2002.48|2014.59|2001.59|32
1624420710000|2021-06-23 03:58:30|2015.56|2002.56|2014.65|2001.65|2015.67|2002.67|2014.52|2001.52|28
1624420720000|2021-06-23 03:58:40|2014.72|2001.72|2014.96|2001.96|2015.22|2002.22|2014.72|2001.72|22
1624420730000|2021-06-23 03:58:50|2014.97|2001.97|2014.56|2001.56|2015.06|2002.06|2014.44|2001.44|21
1624420740000|2021-06-23 03:59:00|2014.57|2001.57|2015.58|2002.58|2016.01|2003.01|2014.57|2001.57|24
1624420750000|2021-06-23 03:59:10|2015.53|2002.53|2016.99|2003.99|2017.05|2004.05|2015.53|2002.53|25
1624420760000|2021-06-23 03:59:20|2017.06|2004.06|2018.53|2005.53|2019.07|2006.07|2016.32|2003.32|25
1624420770000|2021-06-23 03:59:30|2019.95|2006.95|2020.06|2007.06|2021.56|2008.56|2019.15|2006.15|38
1624420780000|2021-06-23 03:59:40|2020.09|2007.09|2020.59|2007.59|2020.87|2007.87|2019.74|2006.74|35
1624420790000|2021-06-23 03:59:50|2020.54|2007.54|2020.58|2007.58|2021.06|2008.06|2019.7|2006.7|36
1624420800000|2021-06-23 04:00:00|2020.21|2007.21|2025|2012|2025|2012|2019.53|2006.53|39
1624420810000|2021-06-23 04:00:10|2025.01|2012.01|2025.14|2012.14|2025.59|2012.59|2024.53|2011.53|31
1624420820000|2021-06-23 04:00:20|2025.2|2012.2|2022.42|2009.42|2025.38|2012.38|2022.29|2009.29|38
1624420830000|2021-06-23 04:00:30|2022.14|2009.14|2019.63|2006.63|2022.14|2009.14|2019.51|2006.51|37
1624420840000|2021-06-23 04:00:40|2019.6|2006.6|2017.76|2004.76|2019.69|2006.69|2017.76|2004.76|35
1624420850000|2021-06-23 04:00:50|2017.75|2004.75|2014.95|2001.95|2017.99|2004.99|2014.77|2001.77|37
1624420860000|2021-06-23 04:01:00|2014.62|2001.62|2013.96|2000.96|2014.62|2001.62|2012.9|1999.9|37
1624420870000|2021-06-23 04:01:10|2014.05|2001.05|2015.48|2002.48|2015.7|2002.7|2013.97|2000.97|38
1624420880000|2021-06-23 04:01:20|2015.56|2002.56|2016.17|2003.17|2016.17|2003.17|2015.18|2002.18|36
1624420890000|2021-06-23 04:01:30|2016.23|2003.23|2015.37|2002.37|2016.57|2003.57|2015.23|2002.23|35
1624420900000|2021-06-23 04:01:40|2015.2|2002.2|2015.64|2002.64|2015.88|2002.88|2015.2|2002.2|32
1624420910000|2021-06-23 04:01:50|2015.58|2002.58|2015.74|2002.74|2015.76|2002.76|2015.28|2002.28|32
1624420920000|2021-06-23 04:02:00|2015.73|2002.73|2018.26|2005.26|2018.72|2005.72|2015.73|2002.73|32
1624420930000|2021-06-23 04:02:10|2018.39|2005.39|2017.81|2004.81|2018.69|2005.69|2017.81|2004.81|31
1624420940000|2021-06-23 04:02:20|2017.82|2004.82|2020.72|2007.72|2020.72|2007.72|2017.82|2004.82|38
1624420950000|2021-06-23 04:02:30|2020.73|2007.73|2021.84|2008.84|2022.82|2009.82|2020.73|2007.73|38
1624420960000|2021-06-23 04:02:40|2021.77|2008.77|2023.2|2010.2|2024.16|2011.16|2021.77|2008.77|35
1624420970000|2021-06-23 04:02:50|2023.11|2010.11|2022.14|2009.14|2023.41|2010.41|2022.14|2009.14|33
1624420980000|2021-06-23 04:03:00|2022|2009|2021.68|2008.68|2023.05|2010.05|2021.07|2008.07|40
1624420990000|2021-06-23 04:03:10|2022.02|2009.02|2020.16|2007.16|2022.06|2009.06|2020.12|2007.12|37
1624421000000|2021-06-23 04:03:20|2020.05|2007.05|2021.97|2008.97|2022.24|2009.24|2020.05|2007.05|34
1624421010000|2021-06-23 04:03:30|2021.96|2008.96|2023.25|2010.25|2023.25|2010.25|2021.88|2008.88|31
1624421020000|2021-06-23 04:03:40|2023.37|2010.37|2023.71|2010.71|2023.71|2010.71|2022.7|2009.7|35
1624421030000|2021-06-23 04:03:50|2023.7|2010.7|2023.78|2010.78|2024|2011|2023.43|2010.43|20
1624421040000|2021-06-23 04:04:00|2023.79|2010.79|2024.35|2011.35|2024.41|2011.41|2023.56|2010.56|28
1624421050000|2021-06-23 04:04:10|2024.38|2011.38|2024.33|2011.33|2024.67|2011.67|2024.07|2011.07|32
1624421060000|2021-06-23 04:04:20|2024.29|2011.29|2024.34|2011.34|2024.37|2011.37|2023.97|2010.97|30
1624421070000|2021-06-23 04:04:30|2024.3|2011.3|2024.59|2011.59|2024.62|2011.62|2023.91|2010.91|27
1624421080000|2021-06-23 04:04:40|2024.7|2011.7|2025.14|2012.14|2025.14|2012.14|2024.4|2011.4|28
1624421090000|2021-06-23 04:04:50|2025.18|2012.18|2024.32|2011.32|2025.33|2012.33|2024.32|2011.32|30
1624421100000|2021-06-23 04:05:00|2024.5|2011.5|2025.82|2012.82|2025.82|2012.82|2024.08|2011.08|38
1624421110000|2021-06-23 04:05:10|2025.8|2012.8|2026.98|2013.98|2026.98|2013.98|2025.68|2012.68|34
1624421120000|2021-06-23 04:05:20|2026.91|2013.91|2026.17|2013.17|2026.94|2013.94|2026.04|2013.04|33
1624421130000|2021-06-23 04:05:30|2026.15|2013.15|2025.95|2012.95|2026.26|2013.26|2025.04|2012.04|37
1624421140000|2021-06-23 04:05:40|2025.85|2012.85|2026.57|2013.57|2026.82|2013.82|2025.51|2012.51|36
1624421150000|2021-06-23 04:05:50|2026.5|2013.5|2026.43|2013.43|2026.82|2013.82|2025.52|2012.52|35
1624421160000|2021-06-23 04:06:00|2026.51|2013.51|2025.5|2012.5|2026.82|2013.82|2025.5|2012.5|31
1624421170000|2021-06-23 04:06:10|2025.33|2012.33|2025.02|2012.02|2025.45|2012.45|2024.93|2011.93|36
1624421180000|2021-06-23 04:06:20|2024.99|2011.99|2024.98|2011.98|2025.13|2012.13|2024.68|2011.68|23
1624421190000|2021-06-23 04:06:30|2025|2012|2025.4|2012.4|2025.44|2012.44|2024.76|2011.76|32
1624421200000|2021-06-23 04:06:40|2025.27|2012.27|2025.35|2012.35|2025.63|2012.63|2025.18|2012.18|32
1624421210000|2021-06-23 04:06:50|2025.27|2012.27|2024.98|2011.98|2025.27|2012.27|2024.92|2011.92|25
1624421220000|2021-06-23 04:07:00|2024.97|2011.97|2024.73|2011.73|2025.01|2012.01|2024.73|2011.73|24
1624421230000|2021-06-23 04:07:10|2024.53|2011.53|2024.32|2011.32|2024.53|2011.53|2023.74|2010.74|33
1624421240000|2021-06-23 04:07:20|2024.34|2011.34|2023.77|2010.77|2024.4|2011.4|2023.77|2010.77|28
1624421250000|2021-06-23 04:07:30|2023.76|2010.76|2023.46|2010.46|2023.86|2010.86|2023.43|2010.43|24
1624421260000|2021-06-23 04:07:40|2023.47|2010.47|2022.68|2009.68|2023.76|2010.76|2022.68|2009.68|32
1624421270000|2021-06-23 04:07:50|2022.64|2009.64|2022.6|2009.6|2022.75|2009.75|2022.07|2009.07|16
1624421280000|2021-06-23 04:08:00|2022.5|2009.5|2022.26|2009.26|2022.98|2009.98|2022.26|2009.26|35
1624421290000|2021-06-23 04:08:10|2022.24|2009.24|2022.21|2009.21|2022.36|2009.36|2022.09|2009.09|24
1624421300000|2021-06-23 04:08:20|2022.2|2009.2|2020.1|2007.1|2022.2|2009.2|2019.81|2006.81|32
1624421310000|2021-06-23 04:08:30|2020.09|2007.09|2020.41|2007.41|2020.41|2007.41|2019.44|2006.44|31
1624421320000|2021-06-23 04:08:40|2020.5|2007.5|2022.35|2009.35|2022.35|2009.35|2020.43|2007.43|35
1624421330000|2021-06-23 04:08:50|2022.36|2009.36|2022.77|2009.77|2023.05|2010.05|2022.28|2009.28|33
1624421340000|2021-06-23 04:09:00|2022.74|2009.74|2021.97|2008.97|2022.77|2009.77|2021.78|2008.78|28
1624421350000|2021-06-23 04:09:10|2021.98|2008.98|2020.29|2007.29|2021.98|2008.98|2020.2|2007.2|35
1624421360000|2021-06-23 04:09:20|2020.3|2007.3|2019.26|2006.26|2020.51|2007.51|2019.19|2006.19|33
1624421370000|2021-06-23 04:09:30|2019.32|2006.32|2019.27|2006.27|2019.39|2006.39|2018.9|2005.9|38
1624421380000|2021-06-23 04:09:40|2019.24|2006.24|2017.73|2004.73|2019.24|2006.24|2017.73|2004.73|31
1624421390000|2021-06-23 04:09:50|2017.54|2004.54|2018.11|2005.11|2018.41|2005.41|2017.33|2004.33|34
1624421400000|2021-06-23 04:10:00|2018.22|2005.22|2019.3|2006.3|2019.54|2006.54|2018.22|2005.22|34
1624421410000|2021-06-23 04:10:10|2019.34|2006.34|2020.53|2007.53|2020.53|2007.53|2019.05|2006.05|35
1624421420000|2021-06-23 04:10:20|2020.71|2007.71|2019.93|2006.93|2020.85|2007.85|2019.78|2006.78|31
1624421430000|2021-06-23 04:10:30|2019.94|2006.94|2020.74|2007.74|2021.07|2008.07|2019.73|2006.73|29
1624421440000|2021-06-23 04:10:40|2020.61|2007.61|2020.4|2007.4|2020.81|2007.81|2019.73|2006.73|32
1624421450000|2021-06-23 04:10:50|2020.46|2007.46|2018.62|2005.62|2021.08|2008.08|2018.62|2005.62|35
1624421460000|2021-06-23 04:11:00|2018.61|2005.61|2017.92|2004.92|2018.98|2005.98|2017.92|2004.92|32
1624421470000|2021-06-23 04:11:10|2018.2|2005.2|2016.58|2003.58|2018.69|2005.69|2016.58|2003.58|31
1624421480000|2021-06-23 04:11:20|2016.52|2003.52|2015.74|2002.74|2016.69|2003.69|2015.46|2002.46|33
1624421490000|2021-06-23 04:11:30|2015.86|2002.86|2015.49|2002.49|2016.91|2003.91|2015.49|2002.49|37
1624421500000|2021-06-23 04:11:40|2015.54|2002.54|2014.36|2001.36|2015.54|2002.54|2014.27|2001.27|33
1624421510000|2021-06-23 04:11:50|2014.35|2001.35|2014.33|2001.33|2014.62|2001.62|2014.31|2001.31|32
1624421520000|2021-06-23 04:12:00|2014.31|2001.31|2016.31|2003.31|2016.7|2003.7|2014.27|2001.27|40
1624421530000|2021-06-23 04:12:10|2016.21|2003.21|2016.15|2003.15|2016.36|2003.36|2015.99|2002.99|27
1624421540000|2021-06-23 04:12:20|2016.14|2003.14|2016.71|2003.71|2016.8|2003.8|2015.72|2002.72|25
1624421550000|2021-06-23 04:12:30|2016.69|2003.69|2016.48|2003.48|2016.73|2003.73|2016.41|2003.41|24
1624421560000|2021-06-23 04:12:40|2016.41|2003.41|2016.26|2003.26|2016.53|2003.53|2016.17|2003.17|28
1624421570000|2021-06-23 04:12:50|2016.27|2003.27|2014.59|2001.59|2016.34|2003.34|2014.59|2001.59|36
1624421580000|2021-06-23 04:13:00|2014.57|2001.57|2015.52|2002.52|2015.63|2002.63|2014.37|2001.37|38
1624421590000|2021-06-23 04:13:10|2015.55|2002.55|2016.03|2003.03|2016.03|2003.03|2015.55|2002.55|32
1624421600000|2021-06-23 04:13:20|2016.07|2003.07|2015.32|2002.32|2016.83|2003.83|2015.2|2002.2|34
1624421610000|2021-06-23 04:13:30|2015.62|2002.62|2015.34|2002.34|2015.65|2002.65|2015.31|2002.31|37
1624421620000|2021-06-23 04:13:40|2015.41|2002.41|2014.84|2001.84|2015.76|2002.76|2014.45|2001.45|40
1624421630000|2021-06-23 04:13:50|2014.85|2001.85|2014.9|2001.9|2014.9|2001.9|2014.4|2001.4|25
1624421640000|2021-06-23 04:14:00|2014.44|2001.44|2015.61|2002.61|2015.8|2002.8|2014.33|2001.33|34
1624421650000|2021-06-23 04:14:10|2015.62|2002.62|2013.36|2000.36|2015.66|2002.66|2013.15|2000.15|34
1624421660000|2021-06-23 04:14:20|2013.26|2000.26|2012.36|1999.36|2013.32|2000.32|2012.35|1999.35|34
1624421670000|2021-06-23 04:14:30|2012.31|1999.31|2012.29|1999.29|2012.88|1999.88|2012.29|1999.29|29
1624421680000|2021-06-23 04:14:40|2012.12|1999.12|2012.26|1999.26|2012.7|1999.7|2012.07|1999.07|39
1624421690000|2021-06-23 04:14:50|2012.2|1999.2|2012.24|1999.24|2012.53|1999.53|2011.54|1998.54|36
1624421700000|2021-06-23 04:15:00|2012.16|1999.16|2013.08|2000.08|2013.08|2000.08|2011.73|1998.73|36
1624421710000|2021-06-23 04:15:10|2013.02|2000.02|2013.24|2000.24|2013.71|2000.71|2012.56|1999.56|36
1624421720000|2021-06-23 04:15:20|2013.32|2000.32|2013.44|2000.44|2013.73|2000.73|2013.15|2000.15|24
1624421730000|2021-06-23 04:15:30|2013.49|2000.49|2013.37|2000.37|2013.49|2000.49|2012.58|1999.58|32
1624421740000|2021-06-23 04:15:40|2013.47|2000.47|2013.14|2000.14|2013.91|2000.91|2013.06|2000.06|32
1624421750000|2021-06-23 04:15:50|2013.06|2000.06|2011.93|1998.93|2013.06|2000.06|2011.93|1998.93|36
1624421760000|2021-06-23 04:16:00|2011.96|1998.96|2010.9|1997.9|2012.25|1999.25|2010.9|1997.9|26
1624421770000|2021-06-23 04:16:10|2010.87|1997.87|2010.08|1997.08|2010.91|1997.91|2010.08|1997.08|35
1624421780000|2021-06-23 04:16:20|2009.96|1996.96|2010.94|1997.94|2011.11|1998.11|2009.25|1996.25|38
1624421790000|2021-06-23 04:16:30|2011.26|1998.26|2012.58|1999.58|2012.72|1999.72|2011.26|1998.26|36
1624421800000|2021-06-23 04:16:40|2012.65|1999.65|2012.67|1999.67|2013.19|2000.19|2012.45|1999.45|33
1624421810000|2021-06-23 04:16:50|2012.73|1999.73|2012.49|1999.49|2012.99|1999.99|2011.38|1998.38|35
1624421820000|2021-06-23 04:17:00|2012.48|1999.48|2011.83|1998.83|2012.69|1999.69|2011.83|1998.83|32
1624421830000|2021-06-23 04:17:10|2011.85|1998.85|2012.01|1999.01|2012.59|1999.59|2011.85|1998.85|30
1624421840000|2021-06-23 04:17:20|2012|1999|2011.63|1998.63|2012.43|1999.43|2011.58|1998.58|31
1624421850000|2021-06-23 04:17:30|2011.67|1998.67|2011.35|1998.35|2011.68|1998.68|2011.09|1998.09|26
1624421860000|2021-06-23 04:17:40|2011.36|1998.36|2011.47|1998.47|2011.75|1998.75|2011.34|1998.34|33
1624421870000|2021-06-23 04:17:50|2011.43|1998.43|2011.34|1998.34|2011.56|1998.56|2010.85|1997.85|29
1624421880000|2021-06-23 04:18:00|2011.41|1998.41|2012.25|1999.25|2012.25|1999.25|2010.98|1997.98|38
1624421890000|2021-06-23 04:18:10|2012.29|1999.29|2012.58|1999.58|2012.78|1999.78|2012.26|1999.26|30
1624421900000|2021-06-23 04:18:20|2012.61|1999.61|2010.98|1997.98|2012.79|1999.79|2010.98|1997.98|30
1624421910000|2021-06-23 04:18:30|2011.04|1998.04|2010.4|1997.4|2011.17|1998.17|2010.26|1997.26|32
1624421920000|2021-06-23 04:18:40|2010.47|1997.47|2010.4|1997.4|2010.83|1997.83|2010.4|1997.4|31
1624421930000|2021-06-23 04:18:50|2010.39|1997.39|2009.78|1996.78|2010.57|1997.57|2009.69|1996.69|31
1624421940000|2021-06-23 04:19:00|2009.82|1996.82|2010.29|1997.29|2010.68|1997.68|2009.82|1996.82|37
1624421950000|2021-06-23 04:19:10|2010.32|1997.32|2010.36|1997.36|2010.47|1997.47|2010.25|1997.25|33
1624421960000|2021-06-23 04:19:20|2010.2|1997.2|2010.31|1997.31|2010.38|1997.38|2010.17|1997.17|22
1624421970000|2021-06-23 04:19:30|2010.4|1997.4|2010.38|1997.38|2010.4|1997.4|2010.19|1997.19|27
1624421980000|2021-06-23 04:19:40|2010.37|1997.37|2010.33|1997.33|2010.38|1997.38|2010.3|1997.3|13
1624421990000|2021-06-23 04:19:50|2010.35|1997.35|2010.36|1997.36|2010.43|1997.43|2010.26|1997.26|27
1624422000000|2021-06-23 04:20:00|2010.42|1997.42|2011.13|1998.13|2011.13|1998.13|2010.41|1997.41|20
1624422010000|2021-06-23 04:20:10|2011.19|1998.19|2011.63|1998.63|2011.63|1998.63|2011.09|1998.09|29
1624422020000|2021-06-23 04:20:20|2011.83|1998.83|2011.91|1998.91|2012.06|1999.06|2011.47|1998.47|37
1624422030000|2021-06-23 04:20:30|2011.58|1998.58|2010.96|1997.96|2011.9|1998.9|2010.94|1997.94|32
1624422040000|2021-06-23 04:20:40|2010.93|1997.93|2011.32|1998.32|2011.32|1998.32|2010.87|1997.87|21
1624422050000|2021-06-23 04:20:50|2010.92|1997.92|2009.51|1996.51|2011.11|1998.11|2009.51|1996.51|34
1624422060000|2021-06-23 04:21:00|2009.55|1996.55|2009.66|1996.66|2009.71|1996.71|2009.5|1996.5|26
1624422070000|2021-06-23 04:21:10|2009.64|1996.64|2008.84|1995.84|2009.64|1996.64|2008.84|1995.84|32
1624422080000|2021-06-23 04:21:20|2008.85|1995.85|2008.81|1995.81|2008.94|1995.94|2008.64|1995.64|35
1624422090000|2021-06-23 04:21:30|2008.82|1995.82|2007.38|1994.38|2008.82|1995.82|2006.94|1993.94|35
1624422100000|2021-06-23 04:21:40|2007.39|1994.39|2006.82|1993.82|2007.39|1994.39|2006.75|1993.75|33
1624422110000|2021-06-23 04:21:50|2006.83|1993.83|2006.11|1993.11|2007.06|1994.06|2006.04|1993.04|32
1624422120000|2021-06-23 04:22:00|2006.02|1993.02|2005.59|1992.59|2006.24|1993.24|2005.59|1992.59|32
1624422130000|2021-06-23 04:22:10|2005.61|1992.61|2004.71|1991.71|2005.81|1992.81|2004.6|1991.6|26
1624422140000|2021-06-23 04:22:20|2004.69|1991.69|2005.2|1992.2|2005.65|1992.65|2004.44|1991.44|23
1624422150000|2021-06-23 04:22:30|2005.01|1992.01|2005.85|1992.85|2005.86|1992.86|2005.01|1992.01|23
1624422160000|2021-06-23 04:22:40|2005.86|1992.86|2006.39|1993.39|2006.62|1993.62|2005.86|1992.86|31
1624422170000|2021-06-23 04:22:50|2006.41|1993.41|2006.5|1993.5|2006.58|1993.58|2006.41|1993.41|15
1624422180000|2021-06-23 04:23:00|2006.52|1993.52|2007.45|1994.45|2007.69|1994.69|2006.43|1993.43|33
1624422190000|2021-06-23 04:23:10|2007.37|1994.37|2007.94|1994.94|2008.12|1995.12|2007.37|1994.37|30
1624422200000|2021-06-23 04:23:20|2007.97|1994.97|2007.34|1994.34|2008.18|1995.18|2007.27|1994.27|22
1624422210000|2021-06-23 04:23:30|2007.11|1994.11|2006.53|1993.53|2007.33|1994.33|2006.41|1993.41|35
1624422220000|2021-06-23 04:23:40|2006.47|1993.47|2004.92|1991.92|2006.47|1993.47|2004.77|1991.77|30
1624422230000|2021-06-23 04:23:50|2004.91|1991.91|2004.86|1991.86|2005.05|1992.05|2004.51|1991.51|28
1624422240000|2021-06-23 04:24:00|2005.03|1992.03|2005.37|1992.37|2005.79|1992.79|2004.41|1991.41|27
1624422250000|2021-06-23 04:24:10|2005.39|1992.39|2005.38|1992.38|2005.78|1992.78|2004.87|1991.87|24
1624422260000|2021-06-23 04:24:20|2005.36|1992.36|2004.48|1991.48|2005.36|1992.36|2004.3|1991.3|23
1624422270000|2021-06-23 04:24:30|2004.53|1991.53|2004.72|1991.72|2004.86|1991.86|2004.4|1991.4|32
1624422280000|2021-06-23 04:24:40|2004.71|1991.71|2004.93|1991.93|2004.99|1991.99|2004.71|1991.71|32
1624422290000|2021-06-23 04:24:50|2005|1992|2004.97|1991.97|2005.59|1992.59|2004.79|1991.79|29
1624422300000|2021-06-23 04:25:00|2004.98|1991.98|2005.64|1992.64|2005.65|1992.65|2004.88|1991.88|27
1624422310000|2021-06-23 04:25:10|2005.65|1992.65|2006.28|1993.28|2006.67|1993.67|2005.55|1992.55|33
1624422320000|2021-06-23 04:25:20|2006.39|1993.39|2004.89|1991.89|2006.39|1993.39|2004.64|1991.64|37
1624422330000|2021-06-23 04:25:30|2005.24|1992.24|2006.17|1993.17|2006.69|1993.69|2005.21|1992.21|25
1624422340000|2021-06-23 04:25:40|2006.26|1993.26|2006.97|1993.97|2006.97|1993.97|2005.79|1992.79|27
1624422350000|2021-06-23 04:25:50|2007.25|1994.25|2007.52|1994.52|2007.92|1994.92|2007.21|1994.21|23
1624422360000|2021-06-23 04:26:00|2007.48|1994.48|2007.89|1994.89|2008.39|1995.39|2007.48|1994.48|30
1624422370000|2021-06-23 04:26:10|2007.83|1994.83|2008.37|1995.37|2008.38|1995.38|2007.59|1994.59|31
1624422380000|2021-06-23 04:26:20|2008.36|1995.36|2008.48|1995.48|2008.49|1995.49|2007.94|1994.94|18
1624422390000|2021-06-23 04:26:30|2008.46|1995.46|2008.97|1995.97|2009.02|1996.02|2008.35|1995.35|22
1624422400000|2021-06-23 04:26:40|2009.02|1996.02|2008.32|1995.32|2009.02|1996.02|2008.05|1995.05|28
1624422410000|2021-06-23 04:26:50|2008.36|1995.36|2008.27|1995.27|2008.44|1995.44|2007.92|1994.92|29
1624422420000|2021-06-23 04:27:00|2008.31|1995.31|2008.73|1995.73|2008.84|1995.84|2008.3|1995.3|29
1624422430000|2021-06-23 04:27:10|2008.72|1995.72|2008.54|1995.54|2008.74|1995.74|2008.46|1995.46|25
1624422440000|2021-06-23 04:27:20|2008.56|1995.56|2008.79|1995.79|2008.79|1995.79|2008.56|1995.56|24
1624422450000|2021-06-23 04:27:30|2008.7|1995.7|2009.67|1996.67|2009.81|1996.81|2008.69|1995.69|29
1624422460000|2021-06-23 04:27:40|2009.65|1996.65|2009.46|1996.46|2009.77|1996.77|2009.22|1996.22|19
1624422470000|2021-06-23 04:27:50|2009.44|1996.44|2010.39|1997.39|2010.39|1997.39|2009.17|1996.17|32
1624422480000|2021-06-23 04:28:00|2010.47|1997.47|2009.64|1996.64|2010.47|1997.47|2008.89|1995.89|32
1624422490000|2021-06-23 04:28:10|2009.48|1996.48|2009.31|1996.31|2009.57|1996.57|2009.18|1996.18|30
1624422500000|2021-06-23 04:28:20|2009.32|1996.32|2010.41|1997.41|2010.41|1997.41|2009.26|1996.26|25
1624422510000|2021-06-23 04:28:30|2010.51|1997.51|2011.75|1998.75|2011.75|1998.75|2010.4|1997.4|22
1624422520000|2021-06-23 04:28:40|2011.64|1998.64|2012.23|1999.23|2012.33|1999.33|2011.45|1998.45|24
1624422530000|2021-06-23 04:28:50|2012.21|1999.21|2011.29|1998.29|2012.47|1999.47|2011.15|1998.15|30
1624422540000|2021-06-23 04:29:00|2011.55|1998.55|2012.45|1999.45|2012.45|1999.45|2011.55|1998.55|24
1624422550000|2021-06-23 04:29:10|2012.49|1999.49|2011.85|1998.85|2012.94|1999.94|2011.74|1998.74|32
1624422560000|2021-06-23 04:29:20|2011.88|1998.88|2011.84|1998.84|2012.2|1999.2|2011.73|1998.73|25
1624422570000|2021-06-23 04:29:30|2011.99|1998.99|2012.14|1999.14|2012.15|1999.15|2011.87|1998.87|21
1624422580000|2021-06-23 04:29:40|2012.15|1999.15|2010.71|1997.71|2012.15|1999.15|2010.57|1997.57|39
1624422590000|2021-06-23 04:29:50|2011.2|1998.2|2011.87|1998.87|2012.28|1999.28|2011.2|1998.2|30
1624422600000|2021-06-23 04:30:00|2011.9|1998.9|2012.58|1999.58|2012.58|1999.58|2011.46|1998.46|15
1624422610000|2021-06-23 04:30:10|2012.5|1999.5|2011.97|1998.97|2012.96|1999.96|2011.95|1998.95|22
1624422620000|2021-06-23 04:30:20|2011.88|1998.88|2012.32|1999.32|2012.4|1999.4|2011.88|1998.88|16
1624422630000|2021-06-23 04:30:30|2012.41|1999.41|2012.22|1999.22|2012.41|1999.41|2012.03|1999.03|25
1624422640000|2021-06-23 04:30:40|2012.21|1999.21|2011.98|1998.98|2012.48|1999.48|2011.72|1998.72|27
1624422650000|2021-06-23 04:30:50|2011.94|1998.94|2011.25|1998.25|2012.21|1999.21|2011.16|1998.16|34
1624422660000|2021-06-23 04:31:00|2011.46|1998.46|2012.77|1999.77|2013|2000|2011.37|1998.37|34
1624422670000|2021-06-23 04:31:10|2012.81|1999.81|2011.97|1998.97|2013.1|2000.1|2011.97|1998.97|32
1624422680000|2021-06-23 04:31:20|2011.98|1998.98|2012.87|1999.87|2013.06|2000.06|2011.65|1998.65|36
1624422690000|2021-06-23 04:31:30|2012.71|1999.71|2014.31|2001.31|2014.84|2001.84|2012.67|1999.67|37
1624422700000|2021-06-23 04:31:40|2014.26|2001.26|2015.53|2002.53|2016|2003|2014.24|2001.24|35
1624422710000|2021-06-23 04:31:50|2015.55|2002.55|2016.01|2003.01|2017.08|2004.08|2015.45|2002.45|38
1624422720000|2021-06-23 04:32:00|2016.04|2003.04|2018.56|2005.56|2018.76|2005.76|2016|2003|38
1624422730000|2021-06-23 04:32:10|2018.66|2005.66|2017.9|2004.9|2018.82|2005.82|2017.9|2004.9|27
1624422740000|2021-06-23 04:32:20|2017.95|2004.95|2017.23|2004.23|2018.3|2005.3|2017.23|2004.23|21
1624422750000|2021-06-23 04:32:30|2017.06|2004.06|2015.39|2002.39|2017.13|2004.13|2015.35|2002.35|31
1624422760000|2021-06-23 04:32:40|2015.51|2002.51|2015.74|2002.74|2016.1|2003.1|2014.54|2001.54|34
1624422770000|2021-06-23 04:32:50|2015.67|2002.67|2013.8|2000.8|2016.1|2003.1|2013.68|2000.68|33
1624422780000|2021-06-23 04:33:00|2014|2001|2012.61|1999.61|2014.47|2001.47|2012.6|1999.6|31
1624422790000|2021-06-23 04:33:10|2012.64|1999.64|2011.57|1998.57|2012.64|1999.64|2010.98|1997.98|36
1624422800000|2021-06-23 04:33:20|2011.41|1998.41|2011.39|1998.39|2012.12|1999.12|2011.04|1998.04|35
1624422810000|2021-06-23 04:33:30|2011.4|1998.4|2012.72|1999.72|2012.75|1999.75|2011.39|1998.39|36
1624422820000|2021-06-23 04:33:40|2012.74|1999.74|2013.44|2000.44|2013.72|2000.72|2012.31|1999.31|36
1624422830000|2021-06-23 04:33:50|2013.52|2000.52|2014.69|2001.69|2014.69|2001.69|2013.51|2000.51|27
1624422840000|2021-06-23 04:34:00|2014.59|2001.59|2014.82|2001.82|2015.27|2002.27|2014.04|2001.04|30
1624422850000|2021-06-23 04:34:10|2014.97|2001.97|2015.77|2002.77|2015.79|2002.79|2014.97|2001.97|22
1624422860000|2021-06-23 04:34:20|2015.79|2002.79|2015.23|2002.23|2016.26|2003.26|2015.01|2002.01|37
1624422870000|2021-06-23 04:34:30|2015.65|2002.65|2015.43|2002.43|2015.84|2002.84|2014.91|2001.91|32
1624422880000|2021-06-23 04:34:40|2015.4|2002.4|2015.09|2002.09|2015.76|2002.76|2015.09|2002.09|31
1624422890000|2021-06-23 04:34:50|2015.24|2002.24|2014.97|2001.97|2015.24|2002.24|2014.39|2001.39|35
1624422900000|2021-06-23 04:35:00|2014.85|2001.85|2015.48|2002.48|2016.03|2003.03|2014.76|2001.76|36
1624422910000|2021-06-23 04:35:10|2015.67|2002.67|2016.16|2003.16|2016.65|2003.65|2015.67|2002.67|35
1624422920000|2021-06-23 04:35:20|2016.25|2003.25|2016.54|2003.54|2016.92|2003.92|2016.25|2003.25|38
1624422930000|2021-06-23 04:35:30|2016.55|2003.55|2018.27|2005.27|2018.55|2005.55|2016.55|2003.55|35
1624422940000|2021-06-23 04:35:40|2018.33|2005.33|2018.71|2005.71|2019.47|2006.47|2017.76|2004.76|36
1624422950000|2021-06-23 04:35:50|2018.89|2005.89|2017.86|2004.86|2018.89|2005.89|2017.43|2004.43|31
1624422960000|2021-06-23 04:36:00|2017.77|2004.77|2018.11|2005.11|2019.12|2006.12|2017.34|2004.34|34
1624422970000|2021-06-23 04:36:10|2018.02|2005.02|2017.22|2004.22|2018.64|2005.64|2017.22|2004.22|36
1624422980000|2021-06-23 04:36:20|2016.89|2003.89|2016.85|2003.85|2017.43|2004.43|2016.59|2003.59|35
1624422990000|2021-06-23 04:36:30|2016.96|2003.96|2017.44|2004.44|2017.44|2004.44|2016.9|2003.9|25
1624423000000|2021-06-23 04:36:40|2017.5|2004.5|2017.76|2004.76|2018.03|2005.03|2017.42|2004.42|28
1624423010000|2021-06-23 04:36:50|2017.55|2004.55|2017.74|2004.74|2017.74|2004.74|2017.33|2004.33|33
1624423020000|2021-06-23 04:37:00|2017.76|2004.76|2017.12|2004.12|2017.81|2004.81|2017.04|2004.04|32
1624423030000|2021-06-23 04:37:10|2017.04|2004.04|2016.94|2003.94|2017.09|2004.09|2016.92|2003.92|20
1624423040000|2021-06-23 04:37:20|2016.98|2003.98|2016.7|2003.7|2016.98|2003.98|2016.58|2003.58|21
1624423050000|2021-06-23 04:37:30|2016.73|2003.73|2017.16|2004.16|2017.69|2004.69|2016.41|2003.41|37
1624423060000|2021-06-23 04:37:40|2017.39|2004.39|2017.36|2004.36|2017.56|2004.56|2017.13|2004.13|37
1624423070000|2021-06-23 04:37:50|2017.37|2004.37|2018.26|2005.26|2018.47|2005.47|2017.26|2004.26|28
1624423080000|2021-06-23 04:38:00|2018.32|2005.32|2018.93|2005.93|2018.93|2005.93|2018.29|2005.29|19
1624423090000|2021-06-23 04:38:10|2018.98|2005.98|2019.35|2006.35|2019.4|2006.4|2018.94|2005.94|22
1624423100000|2021-06-23 04:38:20|2019.3|2006.3|2019.24|2006.24|2019.35|2006.35|2019.1|2006.1|11
1624423110000|2021-06-23 04:38:30|2019.29|2006.29|2018.33|2005.33|2019.31|2006.31|2018.29|2005.29|20
1624423120000|2021-06-23 04:38:40|2018.31|2005.31|2018.31|2005.31|2018.48|2005.48|2018.1|2005.1|22
1624423130000|2021-06-23 04:38:50|2018.38|2005.38|2018.17|2005.17|2018.48|2005.48|2018.13|2005.13|18
1624423140000|2021-06-23 04:39:00|2018.18|2005.18|2017.18|2004.18|2018.18|2005.18|2017.18|2004.18|30
1624423150000|2021-06-23 04:39:10|2017.06|2004.06|2016.97|2003.97|2017.06|2004.06|2016.68|2003.68|16
1624423160000|2021-06-23 04:39:20|2017.01|2004.01|2016.47|2003.47|2017.45|2004.45|2016.39|2003.39|31
1624423170000|2021-06-23 04:39:30|2016.45|2003.45|2016.52|2003.52|2016.87|2003.87|2016.12|2003.12|27
1624423180000|2021-06-23 04:39:40|2016.55|2003.55|2016.48|2003.48|2016.99|2003.99|2016.38|2003.38|28
1624423190000|2021-06-23 04:39:50|2016.45|2003.45|2016.07|2003.07|2016.82|2003.82|2015.97|2002.97|31
1624423200000|2021-06-23 04:40:00|2016.08|2003.08|2015.14|2002.14|2016.12|2003.12|2014.76|2001.76|37
1624423210000|2021-06-23 04:40:10|2015.15|2002.15|2015.41|2002.41|2015.89|2002.89|2015.15|2002.15|30
1624423220000|2021-06-23 04:40:20|2015.46|2002.46|2014.95|2001.95|2015.46|2002.46|2014.95|2001.95|33
1624423230000|2021-06-23 04:40:30|2015.06|2002.06|2014.98|2001.98|2015.06|2002.06|2014.7|2001.7|36
1624423240000|2021-06-23 04:40:40|2014.94|2001.94|2015.11|2002.11|2015.24|2002.24|2014.8|2001.8|34
1624423250000|2021-06-23 04:40:50|2015.12|2002.12|2015.43|2002.43|2015.66|2002.66|2015.12|2002.12|27
1624423260000|2021-06-23 04:41:00|2015.39|2002.39|2016.38|2003.38|2016.38|2003.38|2015.39|2002.39|28
1624423270000|2021-06-23 04:41:10|2016.34|2003.34|2017.13|2004.13|2017.28|2004.28|2016.34|2003.34|30
1624423280000|2021-06-23 04:41:20|2017.2|2004.2|2016.26|2003.26|2017.39|2004.39|2016.11|2003.11|29
1624423290000|2021-06-23 04:41:30|2016.28|2003.28|2017.08|2004.08|2017.65|2004.65|2016.28|2003.28|26
1624423300000|2021-06-23 04:41:40|2017.1|2004.1|2017.16|2004.16|2017.27|2004.27|2017.09|2004.09|25
1624423310000|2021-06-23 04:41:50|2017.15|2004.15|2016.68|2003.68|2017.15|2004.15|2016.65|2003.65|20
1624423320000|2021-06-23 04:42:00|2017.06|2004.06|2016.65|2003.65|2017.06|2004.06|2016.53|2003.53|27
1624423330000|2021-06-23 04:42:10|2016.64|2003.64|2017.19|2004.19|2017.7|2004.7|2016.61|2003.61|33
1624423340000|2021-06-23 04:42:20|2017.2|2004.2|2017.03|2004.03|2017.43|2004.43|2017.03|2004.03|33
1624423350000|2021-06-23 04:42:30|2017.09|2004.09|2017.13|2004.13|2017.16|2004.16|2017.05|2004.05|14
1624423360000|2021-06-23 04:42:40|2017.31|2004.31|2017.47|2004.47|2017.58|2004.58|2017.31|2004.31|16
1624423370000|2021-06-23 04:42:50|2017.45|2004.45|2017.83|2004.83|2017.83|2004.83|2017.45|2004.45|18
1624423380000|2021-06-23 04:43:00|2017.82|2004.82|2017.71|2004.71|2017.85|2004.85|2017.64|2004.64|24
1624423390000|2021-06-23 04:43:10|2017.67|2004.67|2017.71|2004.71|2017.71|2004.71|2017.62|2004.62|15
1624423400000|2021-06-23 04:43:20|2017.67|2004.67|2017.11|2004.11|2017.71|2004.71|2017.03|2004.03|25
1624423410000|2021-06-23 04:43:30|2017.09|2004.09|2017.18|2004.18|2017.21|2004.21|2017.03|2004.03|29
1624423420000|2021-06-23 04:43:40|2017.15|2004.15|2016.89|2003.89|2017.17|2004.17|2016.78|2003.78|27
1624423430000|2021-06-23 04:43:50|2016.81|2003.81|2017.56|2004.56|2017.62|2004.62|2016.81|2003.81|22
1624423440000|2021-06-23 04:44:00|2017.58|2004.58|2018.5|2005.5|2018.63|2005.63|2017.55|2004.55|26
1624423450000|2021-06-23 04:44:10|2018.55|2005.55|2019.05|2006.05|2019.05|2006.05|2018.45|2005.45|18
1624423460000|2021-06-23 04:44:20|2019.48|2006.48|2019.68|2006.68|2019.93|2006.93|2019.48|2006.48|27
1624423470000|2021-06-23 04:44:30|2019.74|2006.74|2020.45|2007.45|2020.47|2007.47|2019.68|2006.68|30
1624423480000|2021-06-23 04:44:40|2020.46|2007.46|2021.16|2008.16|2021.16|2008.16|2019.9|2006.9|31
1624423490000|2021-06-23 04:44:50|2021.14|2008.14|2020.13|2007.13|2021.17|2008.17|2020.13|2007.13|29
1624423500000|2021-06-23 04:45:00|2020.31|2007.31|2018.9|2005.9|2020.31|2007.31|2018.76|2005.76|32
1624423510000|2021-06-23 04:45:10|2018.83|2005.83|2017.19|2004.19|2018.87|2005.87|2017.17|2004.17|30
1624423520000|2021-06-23 04:45:20|2017.43|2004.43|2016.36|2003.36|2017.46|2004.46|2015.85|2002.85|36
1624423530000|2021-06-23 04:45:30|2016.35|2003.35|2016.55|2003.55|2016.9|2003.9|2016.01|2003.01|39
1624423540000|2021-06-23 04:45:40|2016.64|2003.64|2015.16|2002.16|2016.66|2003.66|2015.03|2002.03|29
1624423550000|2021-06-23 04:45:50|2015.31|2002.31|2015.41|2002.41|2015.44|2002.44|2015.1|2002.1|28
1624423560000|2021-06-23 04:46:00|2015.47|2002.47|2015.15|2002.15|2015.48|2002.48|2014.76|2001.76|38
1624423570000|2021-06-23 04:46:10|2015.14|2002.14|2015.17|2002.17|2015.25|2002.25|2014.99|2001.99|28
1624423580000|2021-06-23 04:46:20|2015.14|2002.14|2016.55|2003.55|2016.61|2003.61|2015.14|2002.14|23
1624423590000|2021-06-23 04:46:30|2016.49|2003.49|2016.47|2003.47|2016.78|2003.78|2016.33|2003.33|35
1624423600000|2021-06-23 04:46:40|2016.44|2003.44|2016.2|2003.2|2016.44|2003.44|2016.11|2003.11|25
1624423610000|2021-06-23 04:46:50|2016.31|2003.31|2016.24|2003.24|2016.46|2003.46|2016.07|2003.07|22
1624423620000|2021-06-23 04:47:00|2016.22|2003.22|2015.9|2002.9|2016.68|2003.68|2015.9|2002.9|32
1624423630000|2021-06-23 04:47:10|2015.82|2002.82|2015.5|2002.5|2015.82|2002.82|2015.47|2002.47|33
1624423640000|2021-06-23 04:47:20|2015.51|2002.51|2015.48|2002.48|2015.59|2002.59|2015.46|2002.46|25
1624423650000|2021-06-23 04:47:30|2015.51|2002.51|2014.94|2001.94|2015.71|2002.71|2014.83|2001.83|32
1624423660000|2021-06-23 04:47:40|2014.92|2001.92|2014.75|2001.75|2015.09|2002.09|2014.75|2001.75|27
1624423670000|2021-06-23 04:47:50|2014.76|2001.76|2015.49|2002.49|2015.49|2002.49|2014.75|2001.75|12
1624423680000|2021-06-23 04:48:00|2015.32|2002.32|2015.27|2002.27|2015.43|2002.43|2014.5|2001.5|27
1624423690000|2021-06-23 04:48:10|2015.33|2002.33|2014.89|2001.89|2015.33|2002.33|2014.85|2001.85|29
1624423700000|2021-06-23 04:48:20|2014.9|2001.9|2015.3|2002.3|2015.32|2002.32|2014.79|2001.79|20
1624423710000|2021-06-23 04:48:30|2015.33|2002.33|2016.27|2003.27|2016.29|2003.29|2015.33|2002.33|22
1624423720000|2021-06-23 04:48:40|2016.2|2003.2|2017.58|2004.58|2017.8|2004.8|2015.84|2002.84|36
1624423730000|2021-06-23 04:48:50|2017.5|2004.5|2018.38|2005.38|2018.48|2005.48|2017.33|2004.33|30
1624423740000|2021-06-23 04:49:00|2018.19|2005.19|2019.7|2006.7|2019.9|2006.9|2017.43|2004.43|34
1624423750000|2021-06-23 04:49:10|2020.36|2007.36|2020.5|2007.5|2020.95|2007.95|2020.27|2007.27|25
1624423760000|2021-06-23 04:49:20|2020.16|2007.16|2021.27|2008.27|2021.37|2008.37|2019.84|2006.84|32
1624423770000|2021-06-23 04:49:30|2021.35|2008.35|2022.42|2009.42|2022.54|2009.54|2021.31|2008.31|34
1624423780000|2021-06-23 04:49:40|2022.34|2009.34|2022.27|2009.27|2022.57|2009.57|2021.81|2008.81|35
1624423790000|2021-06-23 04:49:50|2022.2|2009.2|2022.04|2009.04|2022.2|2009.2|2021.76|2008.76|36
1624423800000|2021-06-23 04:50:00|2021.97|2008.97|2021.9|2008.9|2021.99|2008.99|2021.58|2008.58|27
1624423810000|2021-06-23 04:50:10|2021.89|2008.89|2022.25|2009.25|2022.65|2009.65|2021.88|2008.88|33
1624423820000|2021-06-23 04:50:20|2022.33|2009.33|2022.45|2009.45|2022.59|2009.59|2021.95|2008.95|28
1624423830000|2021-06-23 04:50:30|2022.53|2009.53|2022.63|2009.63|2022.8|2009.8|2022.51|2009.51|29
1624423840000|2021-06-23 04:50:40|2022.64|2009.64|2022.49|2009.49|2022.86|2009.86|2022.22|2009.22|26
1624423850000|2021-06-23 04:50:50|2022.45|2009.45|2023.12|2010.12|2023.38|2010.38|2022.3|2009.3|29
1624423860000|2021-06-23 04:51:00|2022.96|2009.96|2024.51|2011.51|2024.6|2011.6|2022.96|2009.96|33
1624423870000|2021-06-23 04:51:10|2024.63|2011.63|2023.6|2010.6|2024.65|2011.65|2023.57|2010.57|33
1624423880000|2021-06-23 04:51:20|2023.61|2010.61|2020.92|2007.92|2023.61|2010.61|2020.92|2007.92|38
1624423890000|2021-06-23 04:51:30|2020.73|2007.73|2021.9|2008.9|2021.9|2008.9|2020.39|2007.39|35
1624423900000|2021-06-23 04:51:40|2021.87|2008.87|2021.55|2008.55|2021.87|2008.87|2021.37|2008.37|34
1624423910000|2021-06-23 04:51:50|2021.64|2008.64|2021.87|2008.87|2022.3|2009.3|2021.11|2008.11|33
1624423920000|2021-06-23 04:52:00|2021.68|2008.68|2020.13|2007.13|2021.75|2008.75|2019.97|2006.97|36
1624423930000|2021-06-23 04:52:10|2020.12|2007.12|2019.19|2006.19|2020.15|2007.15|2019.12|2006.12|34
1624423940000|2021-06-23 04:52:20|2019.17|2006.17|2018.09|2005.09|2019.45|2006.45|2018.09|2005.09|32
1624423950000|2021-06-23 04:52:30|2018.25|2005.25|2018.2|2005.2|2018.81|2005.81|2018.2|2005.2|27
1624423960000|2021-06-23 04:52:40|2018.32|2005.32|2017.71|2004.71|2018.39|2005.39|2017.71|2004.71|25
1624423970000|2021-06-23 04:52:50|2017.67|2004.67|2018.82|2005.82|2018.86|2005.86|2017.67|2004.67|27
1624423980000|2021-06-23 04:53:00|2018.81|2005.81|2018.85|2005.85|2018.85|2005.85|2018.7|2005.7|26
1624423990000|2021-06-23 04:53:10|2018.79|2005.79|2020.6|2007.6|2020.8|2007.8|2018.69|2005.69|31
1624424000000|2021-06-23 04:53:20|2020.72|2007.72|2021.56|2008.56|2021.56|2008.56|2020.72|2007.72|17
1624424010000|2021-06-23 04:53:30|2021.5|2008.5|2024.81|2011.81|2024.88|2011.88|2021.5|2008.5|32
1624424020000|2021-06-23 04:53:40|2024.79|2011.79|2028.32|2015.32|2028.39|2015.39|2024.26|2011.26|37
1624424030000|2021-06-23 04:53:50|2028.2|2015.2|2028.18|2015.18|2028.38|2015.38|2026.99|2013.99|39
1624424040000|2021-06-23 04:54:00|2028.36|2015.36|2030.58|2017.58|2030.58|2017.58|2028.34|2015.34|37
1624424050000|2021-06-23 04:54:10|2031.11|2018.11|2032.31|2019.31|2032.89|2019.89|2031.11|2018.11|39
1624424060000|2021-06-23 04:54:20|2032.64|2019.64|2031.56|2018.56|2033.51|2020.51|2031.56|2018.56|38
1624424070000|2021-06-23 04:54:30|2031.14|2018.14|2032.66|2019.66|2032.73|2019.73|2031.14|2018.14|40
1624424080000|2021-06-23 04:54:40|2032.8|2019.8|2033.66|2020.66|2034.14|2021.14|2032.77|2019.77|31
1624424090000|2021-06-23 04:54:50|2033.13|2020.13|2032.16|2019.16|2033.13|2020.13|2031.91|2018.91|36
1624424100000|2021-06-23 04:55:00|2031.78|2018.78|2031.29|2018.29|2031.78|2018.78|2029.92|2016.92|33
1624424110000|2021-06-23 04:55:10|2031.15|2018.15|2029.64|2016.64|2031.44|2018.44|2029.59|2016.59|25
1624424120000|2021-06-23 04:55:20|2029.61|2016.61|2028.79|2015.79|2029.9|2016.9|2028.72|2015.72|36
1624424130000|2021-06-23 04:55:30|2028.52|2015.52|2027.73|2014.73|2028.66|2015.66|2026.78|2013.78|33
1624424140000|2021-06-23 04:55:40|2027.69|2014.69|2027.15|2014.15|2028.15|2015.15|2027.1|2014.1|32
1624424150000|2021-06-23 04:55:50|2027.12|2014.12|2027.79|2014.79|2027.79|2014.79|2026.85|2013.85|23
1624424160000|2021-06-23 04:56:00|2027.48|2014.48|2026.16|2013.16|2027.86|2014.86|2026.16|2013.16|34
1624424170000|2021-06-23 04:56:10|2026.62|2013.62|2026.29|2013.29|2027.9|2014.9|2026.2|2013.2|38
1624424180000|2021-06-23 04:56:20|2026.37|2013.37|2024.96|2011.96|2026.41|2013.41|2024.51|2011.51|35
1624424190000|2021-06-23 04:56:30|2024.67|2011.67|2021.7|2008.7|2024.82|2011.82|2021.67|2008.67|34
1624424200000|2021-06-23 04:56:40|2021.74|2008.74|2021.8|2008.8|2022.25|2009.25|2020.94|2007.94|34
1624424210000|2021-06-23 04:56:50|2021.95|2008.95|2021.03|2008.03|2021.95|2008.95|2021.03|2008.03|40
1624424220000|2021-06-23 04:57:00|2021.09|2008.09|2020.82|2007.82|2021.52|2008.52|2020.29|2007.29|38
1624424230000|2021-06-23 04:57:10|2020.86|2007.86|2021.14|2008.14|2021.99|2008.99|2020.7|2007.7|37
1624424240000|2021-06-23 04:57:20|2020.99|2007.99|2020.5|2007.5|2021.38|2008.38|2020.45|2007.45|34
1624424250000|2021-06-23 04:57:30|2020.66|2007.66|2018.62|2005.62|2020.79|2007.79|2018.62|2005.62|37
1624424260000|2021-06-23 04:57:40|2018.64|2005.64|2018.01|2005.01|2018.71|2005.71|2015.94|2002.94|40
1624424270000|2021-06-23 04:57:50|2017.64|2004.64|2017.8|2004.8|2018.17|2005.17|2017.64|2004.64|37
1624424280000|2021-06-23 04:58:00|2017.81|2004.81|2016.65|2003.65|2017.83|2004.83|2016.08|2003.08|35
1624424290000|2021-06-23 04:58:10|2016.54|2003.54|2015.42|2002.42|2016.55|2003.55|2015.42|2002.42|37
1624424300000|2021-06-23 04:58:20|2015.43|2002.43|2016.44|2003.44|2016.44|2003.44|2015.43|2002.43|35
1624424310000|2021-06-23 04:58:30|2016.47|2003.47|2017.09|2004.09|2017.22|2004.22|2016.43|2003.43|36
1624424320000|2021-06-23 04:58:40|2017.04|2004.04|2017.15|2004.15|2017.15|2004.15|2016.62|2003.62|33
1624424330000|2021-06-23 04:58:50|2017.16|2004.16|2016.17|2003.17|2017.18|2004.18|2016.08|2003.08|29
1624424340000|2021-06-23 04:59:00|2015.18|2002.18|2010.86|1997.86|2015.32|2002.32|2010.78|1997.78|39
1624424350000|2021-06-23 04:59:10|2010.93|1997.93|2009.4|1996.4|2011.7|1998.7|2007.9|1994.9|37
1624424360000|2021-06-23 04:59:20|2009.55|1996.55|2010.93|1997.93|2011.56|1998.56|2009.55|1996.55|40
1624424370000|2021-06-23 04:59:30|2010.94|1997.94|2007.83|1994.83|2011.51|1998.51|2007.38|1994.38|40
1624424380000|2021-06-23 04:59:40|2007.93|1994.93|2008.34|1995.34|2008.6|1995.6|2007.82|1994.82|35
1624424390000|2021-06-23 04:59:50|2008.98|1995.98|2008.87|1995.87|2009.01|1996.01|2008.16|1995.16|37
1624424400000|2021-06-23 05:00:00|2008.76|1995.76|2011.91|1998.91|2011.91|1998.91|2008.76|1995.76|36
1624424410000|2021-06-23 05:00:10|2011.8|1998.8|2010.96|1997.96|2012.43|1999.43|2010.82|1997.82|39
1624424420000|2021-06-23 05:00:20|2010.56|1997.56|2007.15|1994.15|2010.56|1997.56|2007.02|1994.02|36
1624424430000|2021-06-23 05:00:30|2007.03|1994.03|2004.62|1991.62|2007.06|1994.06|2004.62|1991.62|35
1624424440000|2021-06-23 05:00:40|2003.71|1990.71|2000.82|1987.82|2003.71|1990.71|2000.73|1987.73|38
1624424450000|2021-06-23 05:00:50|2000.84|1987.84|2001.45|1988.45|2001.59|1988.59|2000.66|1987.66|36
1624424460000|2021-06-23 05:01:00|2001.8|1988.8|2001.63|1988.63|2003.34|1990.34|2001.44|1988.44|38
1624424470000|2021-06-23 05:01:10|2001.61|1988.61|1999.55|1986.55|2001.61|1988.61|1999.55|1986.55|31
1624424480000|2021-06-23 05:01:20|1999.37|1986.37|1999.41|1986.41|1999.84|1986.84|1999.05|1986.05|37
1624424490000|2021-06-23 05:01:30|1999.45|1986.45|2000.69|1987.69|2000.75|1987.75|1999.45|1986.45|37
1624424500000|2021-06-23 05:01:40|2000.72|1987.72|2001.1|1988.1|2002.32|1989.32|2000.72|1987.72|37
1624424510000|2021-06-23 05:01:50|2001.04|1988.04|2000.63|1987.63|2001.04|1988.04|2000.38|1987.38|28
1624424520000|2021-06-23 05:02:00|2000.59|1987.59|1999.17|1986.17|2000.71|1987.71|1998.99|1985.99|28
1624424530000|2021-06-23 05:02:10|1999.13|1986.13|2000.11|1987.11|2000.52|1987.52|1997.92|1984.92|40
1624424540000|2021-06-23 05:02:20|2000.49|1987.49|2000.25|1987.25|2001.66|1988.66|2000.1|1987.1|37
1624424550000|2021-06-23 05:02:30|2000.67|1987.67|2000.59|1987.59|2000.67|1987.67|2000.06|1987.06|37
1624424560000|2021-06-23 05:02:40|2000.39|1987.39|2000.09|1987.09|2001.21|1988.21|2000.09|1987.09|38
1624424570000|2021-06-23 05:02:50|2000.12|1987.12|2000.11|1987.11|2001.03|1988.03|1999.91|1986.91|29
1624424580000|2021-06-23 05:03:00|2000.04|1987.04|2001.51|1988.51|2002.51|1989.51|2000.04|1987.04|35
1624424590000|2021-06-23 05:03:10|2002.08|1989.08|2002.64|1989.64|2002.88|1989.88|2001.66|1988.66|30
1624424600000|2021-06-23 05:03:20|2002.74|1989.74|2002.77|1989.77|2003.44|1990.44|2002.38|1989.38|33
1624424610000|2021-06-23 05:03:30|2002.76|1989.76|2002.33|1989.33|2002.85|1989.85|2002.26|1989.26|20
1624424620000|2021-06-23 05:03:40|2002.31|1989.31|2000.63|1987.63|2002.37|1989.37|2000.43|1987.43|35
1624424630000|2021-06-23 05:03:50|2000.76|1987.76|2001.44|1988.44|2001.5|1988.5|2000.26|1987.26|33
1624424640000|2021-06-23 05:04:00|2001.48|1988.48|2002.69|1989.69|2003.04|1990.04|2001.48|1988.48|30
1624424650000|2021-06-23 05:04:10|2002.61|1989.61|2004.01|1991.01|2004.01|1991.01|2002.61|1989.61|28
1624424660000|2021-06-23 05:04:20|2003.95|1990.95|2003.86|1990.86|2004.48|1991.48|2003.6|1990.6|34
1624424670000|2021-06-23 05:04:30|2003.95|1990.95|2002.65|1989.65|2003.95|1990.95|2002.04|1989.04|33
1624424680000|2021-06-23 05:04:40|2002.42|1989.42|2001.61|1988.61|2003.28|1990.28|2001.6|1988.6|29
1624424690000|2021-06-23 05:04:50|2001.64|1988.64|2000.34|1987.34|2001.67|1988.67|2000.33|1987.33|25
1624424700000|2021-06-23 05:05:00|2000.3|1987.3|2002.72|1989.72|2002.72|1989.72|2000.28|1987.28|38
1624424710000|2021-06-23 05:05:10|2002.56|1989.56|2002.9|1989.9|2002.9|1989.9|2001.79|1988.79|37
1624424720000|2021-06-23 05:05:20|2003.01|1990.01|2003.75|1990.75|2003.75|1990.75|2003.01|1990.01|34
1624424730000|2021-06-23 05:05:30|2003.83|1990.83|2003.75|1990.75|2004.53|1991.53|2003.64|1990.64|29
1624424740000|2021-06-23 05:05:40|2003.64|1990.64|2005.17|1992.17|2005.17|1992.17|2003.32|1990.32|29
1624424750000|2021-06-23 05:05:50|2004.92|1991.92|2005.67|1992.67|2005.72|1992.72|2004.51|1991.51|27
1624424760000|2021-06-23 05:06:00|2005.66|1992.66|2003.88|1990.88|2005.74|1992.74|2003.88|1990.88|33
1624424770000|2021-06-23 05:06:10|2003.72|1990.72|2006.59|1993.59|2006.74|1993.74|2002.75|1989.75|40
1624424780000|2021-06-23 05:06:20|2006.54|1993.54|2006.72|1993.72|2006.92|1993.92|2006.22|1993.22|35
1624424790000|2021-06-23 05:06:30|2006.68|1993.68|2006.73|1993.73|2006.98|1993.98|2005.91|1992.91|36
1624424800000|2021-06-23 05:06:40|2007.01|1994.01|2006.7|1993.7|2007.05|1994.05|2006.29|1993.29|31
1624424810000|2021-06-23 05:06:50|2006.47|1993.47|2007.2|1994.2|2007.28|1994.28|2006.47|1993.47|36
1624424820000|2021-06-23 05:07:00|2007.3|1994.3|2008.2|1995.2|2008.2|1995.2|2007.3|1994.3|32
1624424830000|2021-06-23 05:07:10|2008.21|1995.21|2006.67|1993.67|2008.72|1995.72|2006.67|1993.67|40
1624424840000|2021-06-23 05:07:20|2006.43|1993.43|2006.33|1993.33|2006.52|1993.52|2005.62|1992.62|35
1624424850000|2021-06-23 05:07:30|2006.29|1993.29|2005.27|1992.27|2006.29|1993.29|2004.89|1991.89|35
1624424860000|2021-06-23 05:07:40|2005.35|1992.35|2005.49|1992.49|2005.63|1992.63|2005.34|1992.34|33
1624424870000|2021-06-23 05:07:50|2005.45|1992.45|2005.4|1992.4|2005.56|1992.56|2005.12|1992.12|28
1624424880000|2021-06-23 05:08:00|2005.41|1992.41|2006.51|1993.51|2006.77|1993.77|2005.41|1992.41|31
1624424890000|2021-06-23 05:08:10|2006.54|1993.54|2006.88|1993.88|2007.02|1994.02|2006.43|1993.43|32
1624424900000|2021-06-23 05:08:20|2006.92|1993.92|2007.19|1994.19|2007.62|1994.62|2006.92|1993.92|36
1624424910000|2021-06-23 05:08:30|2007.07|1994.07|2005.6|1992.6|2007.65|1994.65|2005.6|1992.6|38
1624424920000|2021-06-23 05:08:40|2005.59|1992.59|2008.33|1995.33|2008.33|1995.33|2005.59|1992.59|36
1624424930000|2021-06-23 05:08:50|2008.34|1995.34|2007.94|1994.94|2008.39|1995.39|2007.52|1994.52|32
1624424940000|2021-06-23 05:09:00|2007.9|1994.9|2006.95|1993.95|2008.51|1995.51|2006.87|1993.87|37
1624424950000|2021-06-23 05:09:10|2006.93|1993.93|2006.87|1993.87|2008.21|1995.21|2006.58|1993.58|37
1624424960000|2021-06-23 05:09:20|2006.88|1993.88|2006.05|1993.05|2007.19|1994.19|2006.05|1993.05|35
1624424970000|2021-06-23 05:09:30|2006.02|1993.02|2005.06|1992.06|2006.02|1993.02|2005.02|1992.02|31
1624424980000|2021-06-23 05:09:40|2005.12|1992.12|2004.57|1991.57|2005.18|1992.18|2003.53|1990.53|34
1624424990000|2021-06-23 05:09:50|2004.6|1991.6|2005.19|1992.19|2005.51|1992.51|2004.6|1991.6|34
1624425000000|2021-06-23 05:10:00|2005.14|1992.14|2004.88|1991.88|2005.23|1992.23|2004.88|1991.88|32
1624425010000|2021-06-23 05:10:10|2004.9|1991.9|2006.38|1993.38|2006.38|1993.38|2004.78|1991.78|35
1624425020000|2021-06-23 05:10:20|2006.42|1993.42|2006.77|1993.77|2006.84|1993.84|2006.35|1993.35|31
1624425030000|2021-06-23 05:10:30|2006.76|1993.76|2007.18|1994.18|2007.32|1994.32|2006.45|1993.45|34
1624425040000|2021-06-23 05:10:40|2007.19|1994.19|2006.98|1993.98|2007.21|1994.21|2006.67|1993.67|31
1624425050000|2021-06-23 05:10:50|2006.9|1993.9|2007.11|1994.11|2007.4|1994.4|2006.9|1993.9|30
1624425060000|2021-06-23 05:11:00|2007.18|1994.18|2009.1|1996.1|2009.1|1996.1|2007.17|1994.17|38
1624425070000|2021-06-23 05:11:10|2009.11|1996.11|2007.86|1994.86|2009.3|1996.3|2007.81|1994.81|40
1624425080000|2021-06-23 05:11:20|2007.81|1994.81|2006.8|1993.8|2007.86|1994.86|2006.58|1993.58|32
1624425090000|2021-06-23 05:11:30|2006.82|1993.82|2005.69|1992.69|2007.11|1994.11|2005.69|1992.69|33
1624425100000|2021-06-23 05:11:40|2005.72|1992.72|2004.99|1991.99|2005.74|1992.74|2004.8|1991.8|35
1624425110000|2021-06-23 05:11:50|2004.98|1991.98|2004.06|1991.06|2005.06|1992.06|2003.88|1990.88|29
1624425120000|2021-06-23 05:12:00|2004.25|1991.25|2002.4|1989.4|2004.54|1991.54|2002.38|1989.38|34
1624425130000|2021-06-23 05:12:10|2002.36|1989.36|2002.35|1989.35|2002.5|1989.5|2002.08|1989.08|33
1624425140000|2021-06-23 05:12:20|2002.29|1989.29|2001.49|1988.49|2002.32|1989.32|2001.47|1988.47|32
1624425150000|2021-06-23 05:12:30|2001.47|1988.47|2001.58|1988.58|2001.63|1988.63|2001.21|1988.21|30
1624425160000|2021-06-23 05:12:40|2001.72|1988.72|2003.49|1990.49|2003.6|1990.6|2001.72|1988.72|30
1624425170000|2021-06-23 05:12:50|2003.48|1990.48|2004.36|1991.36|2004.64|1991.64|2002.99|1989.99|32
1624425180000|2021-06-23 05:13:00|2004.56|1991.56|2003.63|1990.63|2004.82|1991.82|2003.47|1990.47|35
1624425190000|2021-06-23 05:13:10|2003.93|1990.93|2007.08|1994.08|2007.18|1994.18|2003.45|1990.45|35
1624425200000|2021-06-23 05:13:20|2007.06|1994.06|2007.9|1994.9|2007.9|1994.9|2007.06|1994.06|34
1624425210000|2021-06-23 05:13:30|2007.88|1994.88|2006.47|1993.47|2007.88|1994.88|2005.75|1992.75|29
1624425220000|2021-06-23 05:13:40|2006.5|1993.5|2005.9|1992.9|2006.96|1993.96|2005.88|1992.88|27
1624425230000|2021-06-23 05:13:50|2005.86|1992.86|2006.83|1993.83|2006.99|1993.99|2005.64|1992.64|32
1624425240000|2021-06-23 05:14:00|2006.75|1993.75|2006.91|1993.91|2006.98|1993.98|2006.71|1993.71|26
1624425250000|2021-06-23 05:14:10|2006.86|1993.86|2007.4|1994.4|2008.08|1995.08|2006.86|1993.86|34
1624425260000|2021-06-23 05:14:20|2007.48|1994.48|2006.13|1993.13|2007.48|1994.48|2006.13|1993.13|29
1624425270000|2021-06-23 05:14:30|2005.94|1992.94|2004.5|1991.5|2005.94|1992.94|2003.95|1990.95|32
1624425280000|2021-06-23 05:14:40|2004.52|1991.52|2004.91|1991.91|2005.02|1992.02|2004.5|1991.5|38
1624425290000|2021-06-23 05:14:50|2004.93|1991.93|2005.11|1992.11|2006.16|1993.16|2004.93|1991.93|35
1624425300000|2021-06-23 05:15:00|2005.07|1992.07|2007.86|1994.86|2007.92|1994.92|2005.05|1992.05|33
1624425310000|2021-06-23 05:15:10|2007.2|1994.2|2008.33|1995.33|2008.33|1995.33|2006.95|1993.95|26
1624425320000|2021-06-23 05:15:20|2008.35|1995.35|2006.65|1993.65|2008.35|1995.35|2006.54|1993.54|31
1624425330000|2021-06-23 05:15:30|2006.54|1993.54|2007.06|1994.06|2007.57|1994.57|2006.26|1993.26|36
1624425340000|2021-06-23 05:15:40|2007.07|1994.07|2006.88|1993.88|2007.75|1994.75|2006.88|1993.88|29
1624425350000|2021-06-23 05:15:50|2006.82|1993.82|2006.85|1993.85|2006.94|1993.94|2006.41|1993.41|21
1624425360000|2021-06-23 05:16:00|2006.82|1993.82|2007.04|1994.04|2007.08|1994.08|2006.72|1993.72|31
1624425370000|2021-06-23 05:16:10|2006.98|1993.98|2006.2|1993.2|2007.08|1994.08|2006.12|1993.12|29
1624425380000|2021-06-23 05:16:20|2005.98|1992.98|2004.88|1991.88|2005.98|1992.98|2004.62|1991.62|30
1624425390000|2021-06-23 05:16:30|2004.86|1991.86|2004.48|1991.48|2004.86|1991.86|2004.36|1991.36|30
1624425400000|2021-06-23 05:16:40|2004.66|1991.66|2003.86|1990.86|2004.66|1991.66|2003.86|1990.86|23
1624425410000|2021-06-23 05:16:50|2003.93|1990.93|2004.51|1991.51|2004.51|1991.51|2003.78|1990.78|33
1624425420000|2021-06-23 05:17:00|2004.84|1991.84|2003.46|1990.46|2005.26|1992.26|2003.46|1990.46|32
1624425430000|2021-06-23 05:17:10|2003.45|1990.45|2003.03|1990.03|2003.82|1990.82|2002.95|1989.95|27
1624425440000|2021-06-23 05:17:20|2002.98|1989.98|2001.94|1988.94|2002.98|1989.98|2001.91|1988.91|33
1624425450000|2021-06-23 05:17:30|2001.95|1988.95|2002.53|1989.53|2002.58|1989.58|2001.84|1988.84|34
1624425460000|2021-06-23 05:17:40|2002.56|1989.56|2002.86|1989.86|2002.94|1989.94|2002.46|1989.46|31
1624425470000|2021-06-23 05:17:50|2002.79|1989.79|2002.44|1989.44|2002.79|1989.79|2002.2|1989.2|37
1624425480000|2021-06-23 05:18:00|2002.36|1989.36|2003.78|1990.78|2003.9|1990.9|2002.36|1989.36|31
1624425490000|2021-06-23 05:18:10|2003.81|1990.81|2003.85|1990.85|2003.92|1990.92|2003.67|1990.67|24
1624425500000|2021-06-23 05:18:20|2003.87|1990.87|2002.75|1989.75|2003.87|1990.87|2002.32|1989.32|29
1624425510000|2021-06-23 05:18:30|2002.77|1989.77|2002.87|1989.87|2002.87|1989.87|2002.66|1989.66|15
1624425520000|2021-06-23 05:18:40|2002.97|1989.97|2002.42|1989.42|2003.11|1990.11|2002.42|1989.42|24
1624425530000|2021-06-23 05:18:50|2002.43|1989.43|2001.83|1988.83|2002.43|1989.43|2001.83|1988.83|11
1624425540000|2021-06-23 05:19:00|2001.85|1988.85|2001.73|1988.73|2001.88|1988.88|2001.73|1988.73|13
1624425550000|2021-06-23 05:19:10|2001.72|1988.72|2002.3|1989.3|2002.3|1989.3|2001.29|1988.29|26
1624425560000|2021-06-23 05:19:20|2002.42|1989.42|2002.56|1989.56|2002.88|1989.88|2002.15|1989.15|35
1624425570000|2021-06-23 05:19:30|2002.36|1989.36|2002.48|1989.48|2003.15|1990.15|2001.96|1988.96|36
1624425580000|2021-06-23 05:19:40|2002.36|1989.36|2002.41|1989.41|2002.79|1989.79|2002.18|1989.18|35
1624425590000|2021-06-23 05:19:50|2002.51|1989.51|2003.23|1990.23|2003.37|1990.37|2002.38|1989.38|30
1624425600000|2021-06-23 05:20:00|2003.24|1990.24|2003.59|1990.59|2003.59|1990.59|2002.89|1989.89|27
1624425610000|2021-06-23 05:20:10|2003.74|1990.74|2004.77|1991.77|2005.35|1992.35|2003.74|1990.74|19
1624425620000|2021-06-23 05:20:20|2004.83|1991.83|2005.07|1992.07|2005.46|1992.46|2004.83|1991.83|20
1624425630000|2021-06-23 05:20:30|2005.04|1992.04|2004.98|1991.98|2005.31|1992.31|2004.74|1991.74|30
1624425640000|2021-06-23 05:20:40|2004.93|1991.93|2003.93|1990.93|2004.93|1991.93|2003.8|1990.8|21
1624425650000|2021-06-23 05:20:50|2003.96|1990.96|2004.47|1991.47|2004.63|1991.63|2003.96|1990.96|30
1624425660000|2021-06-23 05:21:00|2004.43|1991.43|2004.73|1991.73|2005.04|1992.04|2004.43|1991.43|22
1624425670000|2021-06-23 05:21:10|2004.78|1991.78|2004.77|1991.77|2004.78|1991.78|2004.61|1991.61|33
1624425680000|2021-06-23 05:21:20|2004.76|1991.76|2005.59|1992.59|2005.64|1992.64|2004.69|1991.69|32
1624425690000|2021-06-23 05:21:30|2005.6|1992.6|2005.56|1992.56|2005.66|1992.66|2005.4|1992.4|23
1624425700000|2021-06-23 05:21:40|2005.57|1992.57|2006.86|1993.86|2006.89|1993.89|2005.56|1992.56|29
1624425710000|2021-06-23 05:21:50|2006.84|1993.84|2006.67|1993.67|2007.02|1994.02|2006.5|1993.5|31
1624425720000|2021-06-23 05:22:00|2006.68|1993.68|2006.65|1993.65|2006.79|1993.79|2006.52|1993.52|26
1624425730000|2021-06-23 05:22:10|2006.67|1993.67|2007.29|1994.29|2007.29|1994.29|2006.57|1993.57|29
1624425740000|2021-06-23 05:22:20|2007.32|1994.32|2006.79|1993.79|2007.32|1994.32|2006.5|1993.5|32
1624425750000|2021-06-23 05:22:30|2006.84|1993.84|2007.1|1994.1|2007.14|1994.14|2006.57|1993.57|33
1624425760000|2021-06-23 05:22:40|2007.13|1994.13|2006.61|1993.61|2007.28|1994.28|2006.59|1993.59|27
1624425770000|2021-06-23 05:22:50|2006.77|1993.77|2007.19|1994.19|2007.58|1994.58|2006.75|1993.75|34
1624425780000|2021-06-23 05:23:00|2006.95|1993.95|2007.44|1994.44|2007.57|1994.57|2006.92|1993.92|22
1624425790000|2021-06-23 05:23:10|2007.43|1994.43|2006.44|1993.44|2007.44|1994.44|2006.35|1993.35|28
1624425800000|2021-06-23 05:23:20|2006.49|1993.49|2006.12|1993.12|2006.88|1993.88|2006.06|1993.06|28
1624425810000|2021-06-23 05:23:30|2006.21|1993.21|2006.88|1993.88|2006.88|1993.88|2006.09|1993.09|31
1624425820000|2021-06-23 05:23:40|2006.89|1993.89|2006.79|1993.79|2007.07|1994.07|2006.74|1993.74|32
1624425830000|2021-06-23 05:23:50|2006.82|1993.82|2006.98|1993.98|2007.04|1994.04|2006.73|1993.73|32
1624425840000|2021-06-23 05:24:00|2007|1994|2007.98|1994.98|2007.98|1994.98|2006.75|1993.75|37
1624425850000|2021-06-23 05:24:10|2007.93|1994.93|2007.65|1994.65|2007.96|1994.96|2007.6|1994.6|36
1624425860000|2021-06-23 05:24:20|2007.67|1994.67|2007.2|1994.2|2007.69|1994.69|2007.01|1994.01|36
1624425870000|2021-06-23 05:24:30|2007.15|1994.15|2006.95|1993.95|2007.24|1994.24|2006.91|1993.91|38
1624425880000|2021-06-23 05:24:40|2007.07|1994.07|2006.64|1993.64|2007.15|1994.15|2006.52|1993.52|34
1624425890000|2021-06-23 05:24:50|2006.6|1993.6|2006.73|1993.73|2006.78|1993.78|2006.41|1993.41|32
1624425900000|2021-06-23 05:25:00|2006.74|1993.74|2007.81|1994.81|2007.83|1994.83|2006.69|1993.69|31
1624425910000|2021-06-23 05:25:10|2007.86|1994.86|2008.55|1995.55|2009.05|1996.05|2007.51|1994.51|38
1624425920000|2021-06-23 05:25:20|2008.69|1995.69|2007.37|1994.37|2008.69|1995.69|2007.36|1994.36|39
1624425930000|2021-06-23 05:25:30|2007.3|1994.3|2006.84|1993.84|2007.41|1994.41|2006.81|1993.81|36
1624425940000|2021-06-23 05:25:40|2006.89|1993.89|2007.15|1994.15|2007.15|1994.15|2006.8|1993.8|31
1624425950000|2021-06-23 05:25:50|2007.13|1994.13|2006.54|1993.54|2007.2|1994.2|2006.52|1993.52|24
1624425960000|2021-06-23 05:26:00|2006.57|1993.57|2005.57|1992.57|2006.9|1993.9|2005.51|1992.51|35
1624425970000|2021-06-23 05:26:10|2005.59|1992.59|2005.5|1992.5|2005.61|1992.61|2005.47|1992.47|26
1624425980000|2021-06-23 05:26:20|2005.54|1992.54|2006.03|1993.03|2006.04|1993.04|2005.5|1992.5|23
1624425990000|2021-06-23 05:26:30|2006.14|1993.14|2006.02|1993.02|2006.27|1993.27|2006.02|1993.02|31
1624426000000|2021-06-23 05:26:40|2006.11|1993.11|2006.61|1993.61|2006.97|1993.97|2006.11|1993.11|23
1624426010000|2021-06-23 05:26:50|2006.64|1993.64|2006.38|1993.38|2007.05|1994.05|2006.38|1993.38|29
1624426020000|2021-06-23 05:27:00|2006.37|1993.37|2006.77|1993.77|2006.94|1993.94|2006.34|1993.34|28
1624426030000|2021-06-23 05:27:10|2006.73|1993.73|2006.39|1993.39|2006.77|1993.77|2006.11|1993.11|22
1624426040000|2021-06-23 05:27:20|2006.15|1993.15|2006.24|1993.24|2006.27|1993.27|2005.87|1992.87|25
1624426050000|2021-06-23 05:27:30|2006.3|1993.3|2006.52|1993.52|2006.52|1993.52|2006.28|1993.28|16
1624426060000|2021-06-23 05:27:40|2006.42|1993.42|2005.67|1992.67|2006.83|1993.83|2005.67|1992.67|33
1624426070000|2021-06-23 05:27:50|2005.66|1992.66|2005.46|1992.46|2005.85|1992.85|2005.46|1992.46|29
1624426080000|2021-06-23 05:28:00|2005.49|1992.49|2005.92|1992.92|2006.15|1993.15|2005.45|1992.45|28
1624426090000|2021-06-23 05:28:10|2005.96|1992.96|2006.25|1993.25|2006.25|1993.25|2005.86|1992.86|32
1624426100000|2021-06-23 05:28:20|2006.59|1993.59|2006.68|1993.68|2006.88|1993.88|2006.55|1993.55|34
1624426110000|2021-06-23 05:28:30|2006.55|1993.55|2006.86|1993.86|2007.24|1994.24|2006.45|1993.45|29
1624426120000|2021-06-23 05:28:40|2006.87|1993.87|2007.64|1994.64|2007.85|1994.85|2006.87|1993.87|40
1624426130000|2021-06-23 05:28:50|2007.67|1994.67|2007.76|1994.76|2008|1995|2007.6|1994.6|30
1624426140000|2021-06-23 05:29:00|2007.69|1994.69|2007.88|1994.88|2007.97|1994.97|2007.66|1994.66|29
1624426150000|2021-06-23 05:29:10|2007.91|1994.91|2008.31|1995.31|2008.31|1995.31|2007.91|1994.91|17
1624426160000|2021-06-23 05:29:20|2008.32|1995.32|2009.41|1996.41|2009.49|1996.49|2008.32|1995.32|31
1624426170000|2021-06-23 05:29:30|2009.37|1996.37|2010.11|1997.11|2010.3|1997.3|2009.31|1996.31|28
1624426180000|2021-06-23 05:29:40|2010.08|1997.08|2009.71|1996.71|2010.63|1997.63|2009.67|1996.67|34
1624426190000|2021-06-23 05:29:50|2009.72|1996.72|2009.02|1996.02|2009.74|1996.74|2008.86|1995.86|31
1624426200000|2021-06-23 05:30:00|2009.16|1996.16|2009.94|1996.94|2010.1|1997.1|2008.99|1995.99|33
1624426210000|2021-06-23 05:30:10|2010.09|1997.09|2010.82|1997.82|2011.02|1998.02|2010.09|1997.09|27
1624426220000|2021-06-23 05:30:20|2010.86|1997.86|2011.26|1998.26|2011.34|1998.34|2010.85|1997.85|19
1624426230000|2021-06-23 05:30:30|2011.25|1998.25|2011.86|1998.86|2011.89|1998.89|2011.21|1998.21|28
1624426240000|2021-06-23 05:30:40|2012.14|1999.14|2013.41|2000.41|2013.49|2000.49|2011.97|1998.97|31
1624426250000|2021-06-23 05:30:50|2013.44|2000.44|2015.73|2002.73|2015.73|2002.73|2012.48|1999.48|35
1624426260000|2021-06-23 05:31:00|2015.95|2002.95|2014.44|2001.44|2016.04|2003.04|2014.44|2001.44|39
1624426270000|2021-06-23 05:31:10|2014.2|2001.2|2014.01|2001.01|2014.58|2001.58|2013.52|2000.52|38
1624426280000|2021-06-23 05:31:20|2013.93|2000.93|2015.02|2002.02|2015.17|2002.17|2013.6|2000.6|36
1624426290000|2021-06-23 05:31:30|2015.11|2002.11|2015.24|2002.24|2015.25|2002.25|2014.39|2001.39|34
1624426300000|2021-06-23 05:31:40|2015.14|2002.14|2015.11|2002.11|2015.16|2002.16|2014.57|2001.57|31
1624426310000|2021-06-23 05:31:50|2015.09|2002.09|2014.59|2001.59|2015.71|2002.71|2014.55|2001.55|36
1624426320000|2021-06-23 05:32:00|2014.4|2001.4|2014.58|2001.58|2014.8|2001.8|2014.12|2001.12|33
1624426330000|2021-06-23 05:32:10|2014.56|2001.56|2014.35|2001.35|2014.62|2001.62|2013.67|2000.67|34
1624426340000|2021-06-23 05:32:20|2014.37|2001.37|2015.66|2002.66|2015.68|2002.68|2014.32|2001.32|33
1624426350000|2021-06-23 05:32:30|2015.67|2002.67|2016.54|2003.54|2016.74|2003.74|2015.67|2002.67|32
1624426360000|2021-06-23 05:32:40|2016.51|2003.51|2018.39|2005.39|2018.42|2005.42|2016.17|2003.17|36
1624426370000|2021-06-23 05:32:50|2019.07|2006.07|2019.33|2006.33|2020.18|2007.18|2018.98|2005.98|34
1624426380000|2021-06-23 05:33:00|2019.57|2006.57|2018.34|2005.34|2020.18|2007.18|2018.3|2005.3|36
1624426390000|2021-06-23 05:33:10|2018.38|2005.38|2018.79|2005.79|2019.61|2006.61|2018.38|2005.38|33
1624426400000|2021-06-23 05:33:20|2018.81|2005.81|2019.42|2006.42|2019.42|2006.42|2018.71|2005.71|33
1624426410000|2021-06-23 05:33:30|2019.33|2006.33|2018.93|2005.93|2019.33|2006.33|2018.1|2005.1|32
1624426420000|2021-06-23 05:33:40|2018.99|2005.99|2019.48|2006.48|2019.48|2006.48|2018.69|2005.69|33
1624426430000|2021-06-23 05:33:50|2019.5|2006.5|2020.07|2007.07|2020.48|2007.48|2019.41|2006.41|32
1624426440000|2021-06-23 05:34:00|2020.05|2007.05|2020.17|2007.17|2020.17|2007.17|2019.92|2006.92|29
1624426450000|2021-06-23 05:34:10|2020.16|2007.16|2019.13|2006.13|2020.17|2007.17|2018.98|2005.98|27
1624426460000|2021-06-23 05:34:20|2018.85|2005.85|2017.78|2004.78|2018.85|2005.85|2017.5|2004.5|36
1624426470000|2021-06-23 05:34:30|2017.9|2004.9|2020.72|2007.72|2020.72|2007.72|2017.9|2004.9|39
1624426480000|2021-06-23 05:34:40|2020.69|2007.69|2020.86|2007.86|2021.37|2008.37|2020.64|2007.64|35
1624426490000|2021-06-23 05:34:50|2020.95|2007.95|2020.79|2007.79|2021.43|2008.43|2020.5|2007.5|32
1624426500000|2021-06-23 05:35:00|2020.96|2007.96|2020.18|2007.18|2021.23|2008.23|2020.18|2007.18|36
1624426510000|2021-06-23 05:35:10|2020.1|2007.1|2019.73|2006.73|2020.1|2007.1|2018.96|2005.96|33
1624426520000|2021-06-23 05:35:20|2019.71|2006.71|2019.14|2006.14|2019.91|2006.91|2018.76|2005.76|32
1624426530000|2021-06-23 05:35:30|2019.1|2006.1|2019.5|2006.5|2019.8|2006.8|2018.99|2005.99|37
1624426540000|2021-06-23 05:35:40|2019.63|2006.63|2018.78|2005.78|2020.08|2007.08|2018.73|2005.73|31
1624426550000|2021-06-23 05:35:50|2018.8|2005.8|2018.83|2005.83|2018.93|2005.93|2017.98|2004.98|33
1624426560000|2021-06-23 05:36:00|2018.81|2005.81|2023.14|2010.14|2023.2|2010.2|2018.76|2005.76|36
1624426570000|2021-06-23 05:36:10|2023.16|2010.16|2025.69|2012.69|2025.85|2012.85|2023.06|2010.06|38
1624426580000|2021-06-23 05:36:20|2025.7|2012.7|2025.63|2012.63|2026.97|2013.97|2025.63|2012.63|39
1624426590000|2021-06-23 05:36:30|2025.62|2012.62|2026.51|2013.51|2027.13|2014.13|2025.08|2012.08|40
1624426600000|2021-06-23 05:36:40|2026.71|2013.71|2026.86|2013.86|2027.55|2014.55|2025.87|2012.87|40
1624426610000|2021-06-23 05:36:50|2026.94|2013.94|2025.12|2012.12|2027.1|2014.1|2025.12|2012.12|36
1624426620000|2021-06-23 05:37:00|2025.33|2012.33|2025.09|2012.09|2025.57|2012.57|2024.77|2011.77|40
1624426630000|2021-06-23 05:37:10|2025.06|2012.06|2026.02|2013.02|2026.5|2013.5|2024.13|2011.13|39
1624426640000|2021-06-23 05:37:20|2026.16|2013.16|2027.29|2014.29|2027.57|2014.57|2026.16|2013.16|39
1624426650000|2021-06-23 05:37:30|2027.36|2014.36|2026.45|2013.45|2027.64|2014.64|2026.08|2013.08|39
1624426660000|2021-06-23 05:37:40|2026.52|2013.52|2026.46|2013.46|2027.44|2014.44|2026.16|2013.16|38
1624426670000|2021-06-23 05:37:50|2026.55|2013.55|2024.78|2011.78|2026.55|2013.55|2024.52|2011.52|32
1624426680000|2021-06-23 05:38:00|2024.95|2011.95|2026.52|2013.52|2026.57|2013.57|2024.95|2011.95|32
1624426690000|2021-06-23 05:38:10|2026.53|2013.53|2025.96|2012.96|2026.58|2013.58|2025.93|2012.93|25
1624426700000|2021-06-23 05:38:20|2026.03|2013.03|2025.03|2012.03|2026.06|2013.06|2024.94|2011.94|29
1624426710000|2021-06-23 05:38:30|2025.06|2012.06|2025.16|2012.16|2025.7|2012.7|2024.05|2011.05|35
1624426720000|2021-06-23 05:38:40|2025.07|2012.07|2024.2|2011.2|2025.85|2012.85|2024.15|2011.15|38
1624426730000|2021-06-23 05:38:50|2024.21|2011.21|2023.81|2010.81|2024.35|2011.35|2023.64|2010.64|32
1624426740000|2021-06-23 05:39:00|2023.31|2010.31|2023.73|2010.73|2024.07|2011.07|2022.12|2009.12|32
1624426750000|2021-06-23 05:39:10|2023.85|2010.85|2025.66|2012.66|2025.98|2012.98|2023.72|2010.72|37
1624426760000|2021-06-23 05:39:20|2025.59|2012.59|2025.54|2012.54|2025.78|2012.78|2025.52|2012.52|34
1624426770000|2021-06-23 05:39:30|2025.3|2012.3|2024.67|2011.67|2025.59|2012.59|2024.37|2011.37|30
1624426780000|2021-06-23 05:39:40|2024.65|2011.65|2025.41|2012.41|2025.64|2012.64|2024.57|2011.57|35
1624426790000|2021-06-23 05:39:50|2025.35|2012.35|2024.52|2011.52|2025.82|2012.82|2024.51|2011.51|37
1624426800000|2021-06-23 05:40:00|2024.47|2011.47|2027|2014|2027|2014|2024.45|2011.45|37
1624426810000|2021-06-23 05:40:10|2027.09|2014.09|2026.72|2013.72|2027.52|2014.52|2026.51|2013.51|35
1624426820000|2021-06-23 05:40:20|2026.7|2013.7|2026.42|2013.42|2026.7|2013.7|2025.97|2012.97|33
1624426830000|2021-06-23 05:40:30|2026.53|2013.53|2025.92|2012.92|2027.01|2014.01|2025.79|2012.79|35
1624426840000|2021-06-23 05:40:40|2025.88|2012.88|2026.05|2013.05|2026.16|2013.16|2025.58|2012.58|24
1624426850000|2021-06-23 05:40:50|2025.96|2012.96|2026.23|2013.23|2027.26|2014.26|2025.94|2012.94|36
1624426860000|2021-06-23 05:41:00|2026.17|2013.17|2027.27|2014.27|2027.27|2014.27|2025.91|2012.91|30
1624426870000|2021-06-23 05:41:10|2027.25|2014.25|2026.75|2013.75|2027.35|2014.35|2026.57|2013.57|29
1624426880000|2021-06-23 05:41:20|2026.99|2013.99|2027.1|2014.1|2027.1|2014.1|2026.74|2013.74|34
1624426890000|2021-06-23 05:41:30|2027.06|2014.06|2026.93|2013.93|2027.15|2014.15|2026.74|2013.74|26
1624426900000|2021-06-23 05:41:40|2026.94|2013.94|2025.7|2012.7|2026.98|2013.98|2025.44|2012.44|32
1624426910000|2021-06-23 05:41:50|2025.58|2012.58|2025.46|2012.46|2025.93|2012.93|2025.37|2012.37|30
1624426920000|2021-06-23 05:42:00|2025.37|2012.37|2024.99|2011.99|2025.37|2012.37|2024.87|2011.87|27
1624426930000|2021-06-23 05:42:10|2024.92|2011.92|2023.44|2010.44|2025.06|2012.06|2023.34|2010.34|25
1624426940000|2021-06-23 05:42:20|2023.51|2010.51|2024.94|2011.94|2025.41|2012.41|2023.46|2010.46|34
1624426950000|2021-06-23 05:42:30|2024.91|2011.91|2024.81|2011.81|2025.18|2012.18|2024.12|2011.12|36
1624426960000|2021-06-23 05:42:40|2024.86|2011.86|2024.9|2011.9|2025.23|2012.23|2024.61|2011.61|38
1624426970000|2021-06-23 05:42:50|2024.91|2011.91|2024.9|2011.9|2025.54|2012.54|2024.86|2011.86|37
1624426980000|2021-06-23 05:43:00|2024.89|2011.89|2024.81|2011.81|2024.98|2011.98|2024.57|2011.57|31
1624426990000|2021-06-23 05:43:10|2024.92|2011.92|2024.75|2011.75|2025.14|2012.14|2024.69|2011.69|29
1624427000000|2021-06-23 05:43:20|2024.74|2011.74|2023.73|2010.73|2024.74|2011.74|2023.71|2010.71|27
1624427010000|2021-06-23 05:43:30|2023.78|2010.78|2022.86|2009.86|2023.83|2010.83|2022.85|2009.85|19
1624427020000|2021-06-23 05:43:40|2022.88|2009.88|2023.1|2010.1|2023.1|2010.1|2022.87|2009.87|12
1624427030000|2021-06-23 05:43:50|2023.04|2010.04|2024.67|2011.67|2024.67|2011.67|2023.01|2010.01|17
1624427040000|2021-06-23 05:44:00|2024.51|2011.51|2025.28|2012.28|2025.64|2012.64|2024.51|2011.51|24
1624427050000|2021-06-23 05:44:10|2025.22|2012.22|2025.1|2012.1|2025.24|2012.24|2024.64|2011.64|29
1624427060000|2021-06-23 05:44:20|2024.96|2011.96|2025.63|2012.63|2025.64|2012.64|2024.93|2011.93|28
1624427070000|2021-06-23 05:44:30|2025.64|2012.64|2025.26|2012.26|2025.64|2012.64|2025.13|2012.13|23
1624427080000|2021-06-23 05:44:40|2025.57|2012.57|2026.33|2013.33|2026.33|2013.33|2024.93|2011.93|32
1624427090000|2021-06-23 05:44:50|2026.4|2013.4|2025.42|2012.42|2026.4|2013.4|2025.29|2012.29|32
1624427100000|2021-06-23 05:45:00|2025.43|2012.43|2029.94|2016.94|2030.2|2017.2|2025.42|2012.42|38
1624427110000|2021-06-23 05:45:10|2029.86|2016.86|2028.61|2015.61|2029.86|2016.86|2028.32|2015.32|36
1624427120000|2021-06-23 05:45:20|2028.63|2015.63|2028.75|2015.75|2029.34|2016.34|2028.31|2015.31|27
1624427130000|2021-06-23 05:45:30|2028.47|2015.47|2030.15|2017.15|2030.25|2017.25|2028.47|2015.47|38
1624427140000|2021-06-23 05:45:40|2030.2|2017.2|2030.52|2017.52|2030.98|2017.98|2030.1|2017.1|37
1624427150000|2021-06-23 05:45:50|2030.5|2017.5|2032.18|2019.18|2032.18|2019.18|2030.28|2017.28|35
1624427160000|2021-06-23 05:46:00|2032.03|2019.03|2030.76|2017.76|2032.17|2019.17|2030.76|2017.76|30
1624427170000|2021-06-23 05:46:10|2030.78|2017.78|2030.82|2017.82|2030.93|2017.93|2030.43|2017.43|32
1624427180000|2021-06-23 05:46:20|2030.92|2017.92|2030.6|2017.6|2031.35|2018.35|2030.15|2017.15|35
1624427190000|2021-06-23 05:46:30|2030.51|2017.51|2030.97|2017.97|2031.15|2018.15|2030.26|2017.26|34
1624427200000|2021-06-23 05:46:40|2030.98|2017.98|2030.27|2017.27|2030.98|2017.98|2030.16|2017.16|31
1624427210000|2021-06-23 05:46:50|2030.26|2017.26|2030.91|2017.91|2030.91|2017.91|2030.03|2017.03|36
1624427220000|2021-06-23 05:47:00|2031.07|2018.07|2032.34|2019.34|2032.48|2019.48|2031.07|2018.07|36
1624427230000|2021-06-23 05:47:10|2032.46|2019.46|2036.54|2023.54|2036.54|2023.54|2032.36|2019.36|35
1624427240000|2021-06-23 05:47:20|2036.55|2023.55|2037.86|2024.86|2038.68|2025.68|2036.55|2023.55|37
1624427250000|2021-06-23 05:47:30|2037.83|2024.83|2038.01|2025.01|2038.91|2025.91|2037.56|2024.56|37
1624427260000|2021-06-23 05:47:40|2037.92|2024.92|2038.87|2025.87|2038.87|2025.87|2037.7|2024.7|30
1624427270000|2021-06-23 05:47:50|2038.78|2025.78|2041.23|2028.23|2042.24|2029.24|2038.78|2025.78|31
1624427280000|2021-06-23 05:48:00|2041.35|2028.35|2041.44|2028.44|2043.45|2030.45|2040.42|2027.42|38
1624427290000|2021-06-23 05:48:10|2041.31|2028.31|2040.66|2027.66|2041.78|2028.78|2040.6|2027.6|34
1624427300000|2021-06-23 05:48:20|2040.73|2027.73|2038.93|2025.93|2040.73|2027.73|2038.9|2025.9|35
1624427310000|2021-06-23 05:48:30|2038.49|2025.49|2038.64|2025.64|2039.15|2026.15|2037.63|2024.63|33
1624427320000|2021-06-23 05:48:40|2038.67|2025.67|2038.76|2025.76|2038.96|2025.96|2038.12|2025.12|34
1624427330000|2021-06-23 05:48:50|2038.55|2025.55|2036.8|2023.8|2039.31|2026.31|2036.71|2023.71|33
1624427340000|2021-06-23 05:49:00|2036.91|2023.91|2039.65|2026.65|2040.09|2027.09|2035.52|2022.52|33
1624427350000|2021-06-23 05:49:10|2039.63|2026.63|2041.18|2028.18|2041.24|2028.24|2039.63|2026.63|31
1624427360000|2021-06-23 05:49:20|2041.47|2028.47|2042.11|2029.11|2042.69|2029.69|2039.58|2026.58|39
1624427370000|2021-06-23 05:49:30|2042.05|2029.05|2039.67|2026.67|2042.32|2029.32|2039.4|2026.4|39
1624427380000|2021-06-23 05:49:40|2039.54|2026.54|2039.57|2026.57|2040.21|2027.21|2039.25|2026.25|36
1624427390000|2021-06-23 05:49:50|2039.58|2026.58|2040.84|2027.84|2041.95|2028.95|2039.44|2026.44|38
1624427400000|2021-06-23 05:50:00|2041.19|2028.19|2040.38|2027.38|2041.42|2028.42|2040.32|2027.32|37
1624427410000|2021-06-23 05:50:10|2040.44|2027.44|2038.95|2025.95|2040.53|2027.53|2038.95|2025.95|36
1624427420000|2021-06-23 05:50:20|2038.87|2025.87|2039.87|2026.87|2040.16|2027.16|2038.78|2025.78|30
1624427430000|2021-06-23 05:50:30|2039.76|2026.76|2039.3|2026.3|2040.19|2027.19|2039.3|2026.3|27
1624427440000|2021-06-23 05:50:40|2039.28|2026.28|2041.03|2028.03|2041.25|2028.25|2039.28|2026.28|34
1624427450000|2021-06-23 05:50:50|2041.01|2028.01|2041.71|2028.71|2041.89|2028.89|2040.96|2027.96|37
1624427460000|2021-06-23 05:51:00|2041.62|2028.62|2041.84|2028.84|2042.69|2029.69|2041.62|2028.62|34
1624427470000|2021-06-23 05:51:10|2041.85|2028.85|2040.47|2027.47|2042.78|2029.78|2040.47|2027.47|37
1624427480000|2021-06-23 05:51:20|2040.37|2027.37|2040.5|2027.5|2040.5|2027.5|2039.5|2026.5|37
1624427490000|2021-06-23 05:51:30|2040.21|2027.21|2039.48|2026.48|2040.3|2027.3|2039.39|2026.39|33
1624427500000|2021-06-23 05:51:40|2039.52|2026.52|2038.77|2025.77|2040.19|2027.19|2038.71|2025.71|38
1624427510000|2021-06-23 05:51:50|2038.85|2025.85|2039.07|2026.07|2039.07|2026.07|2038.76|2025.76|33
1624427520000|2021-06-23 05:52:00|2038.97|2025.97|2040.15|2027.15|2040.77|2027.77|2038.97|2025.97|30
1624427530000|2021-06-23 05:52:10|2039.99|2026.99|2040.98|2027.98|2041.09|2028.09|2039.99|2026.99|30
1624427540000|2021-06-23 05:52:20|2040.92|2027.92|2040.7|2027.7|2041.02|2028.02|2040.21|2027.21|31
1624427550000|2021-06-23 05:52:30|2040.73|2027.73|2041.26|2028.26|2041.4|2028.4|2040.72|2027.72|33
1624427560000|2021-06-23 05:52:40|2041.17|2028.17|2041.13|2028.13|2041.29|2028.29|2040.68|2027.68|29
1624427570000|2021-06-23 05:52:50|2041.17|2028.17|2041.19|2028.19|2041.39|2028.39|2041|2028|29
1624427580000|2021-06-23 05:53:00|2041.18|2028.18|2042.53|2029.53|2042.63|2029.63|2041.18|2028.18|30
1624427590000|2021-06-23 05:53:10|2042.52|2029.52|2042.2|2029.2|2042.61|2029.61|2042.16|2029.16|27
1624427600000|2021-06-23 05:53:20|2042.21|2029.21|2043.17|2030.17|2043.27|2030.27|2042.16|2029.16|33
1624427610000|2021-06-23 05:53:30|2043.28|2030.28|2042.91|2029.91|2043.66|2030.66|2042.91|2029.91|18
1624427620000|2021-06-23 05:53:40|2042.96|2029.96|2043.16|2030.16|2043.26|2030.26|2042.87|2029.87|22
1624427630000|2021-06-23 05:53:50|2043.17|2030.17|2043.22|2030.22|2043.28|2030.28|2043.05|2030.05|17
1624427640000|2021-06-23 05:54:00|2043.23|2030.23|2043.75|2030.75|2043.75|2030.75|2043.22|2030.22|20
1624427650000|2021-06-23 05:54:10|2043.78|2030.78|2046.19|2033.19|2046.51|2033.51|2043.78|2030.78|32
1624427660000|2021-06-23 05:54:20|2046.17|2033.17|2049.27|2036.27|2049.56|2036.56|2046.17|2033.17|38
1624427670000|2021-06-23 05:54:30|2049.23|2036.23|2048.03|2035.03|2049.83|2036.83|2048.03|2035.03|39
1624427680000|2021-06-23 05:54:40|2047.83|2034.83|2047.44|2034.44|2048.45|2035.45|2047.25|2034.25|34
1624427690000|2021-06-23 05:54:50|2047.22|2034.22|2046.9|2033.9|2048.32|2035.32|2046.9|2033.9|39
1624427700000|2021-06-23 05:55:00|2046.92|2033.92|2049.73|2036.73|2049.74|2036.74|2046.82|2033.82|37
1624427710000|2021-06-23 05:55:10|2049.7|2036.7|2049.73|2036.73|2051.11|2038.11|2049.22|2036.22|38
1624427720000|2021-06-23 05:55:20|2049.75|2036.75|2049.61|2036.61|2050.43|2037.43|2048.9|2035.9|38
1624427730000|2021-06-23 05:55:30|2049.66|2036.66|2049.34|2036.34|2050.62|2037.62|2049.32|2036.32|37
1624427740000|2021-06-23 05:55:40|2049.35|2036.35|2049.56|2036.56|2049.56|2036.56|2048.88|2035.88|34
1624427750000|2021-06-23 05:55:50|2049.54|2036.54|2049.17|2036.17|2050.15|2037.15|2049.1|2036.1|38
1624427760000|2021-06-23 05:56:00|2049.16|2036.16|2047.97|2034.97|2049.16|2036.16|2047.97|2034.97|29
1624427770000|2021-06-23 05:56:10|2047.95|2034.95|2046.73|2033.73|2047.99|2034.99|2046.73|2033.73|26
1624427780000|2021-06-23 05:56:20|2046.74|2033.74|2046.14|2033.14|2046.9|2033.9|2046.14|2033.14|26
1624427790000|2021-06-23 05:56:30|2046.15|2033.15|2043.61|2030.61|2047.03|2034.03|2043.51|2030.51|29
1624427800000|2021-06-23 05:56:40|2043.69|2030.69|2045.12|2032.12|2045.2|2032.2|2043.24|2030.24|36
1624427810000|2021-06-23 05:56:50|2045.21|2032.21|2044.86|2031.86|2045.21|2032.21|2044.72|2031.72|27
1624427820000|2021-06-23 05:57:00|2044.89|2031.89|2042.91|2029.91|2044.89|2031.89|2042.89|2029.89|31
1624427830000|2021-06-23 05:57:10|2043|2030|2042.8|2029.8|2043|2030|2042.73|2029.73|26
1624427840000|2021-06-23 05:57:20|2042.87|2029.87|2042.82|2029.82|2043.02|2030.02|2042.72|2029.72|35
1624427850000|2021-06-23 05:57:30|2042.79|2029.79|2042.7|2029.7|2042.84|2029.84|2042.66|2029.66|30
1624427860000|2021-06-23 05:57:40|2042.74|2029.74|2044.08|2031.08|2044.08|2031.08|2042.74|2029.74|28
1624427870000|2021-06-23 05:57:50|2044.15|2031.15|2043.87|2030.87|2044.7|2031.7|2043.74|2030.74|39
1624427880000|2021-06-23 05:58:00|2043.92|2030.92|2043.94|2030.94|2044.45|2031.45|2043.79|2030.79|35
1624427890000|2021-06-23 05:58:10|2043.89|2030.89|2044.29|2031.29|2044.36|2031.36|2043.88|2030.88|32
1624427900000|2021-06-23 05:58:20|2044.24|2031.24|2044.64|2031.64|2044.92|2031.92|2044.18|2031.18|33
1624427910000|2021-06-23 05:58:30|2044.74|2031.74|2043.77|2030.77|2044.74|2031.74|2043.33|2030.33|32
1624427920000|2021-06-23 05:58:40|2043.68|2030.68|2043.63|2030.63|2043.81|2030.81|2043.56|2030.56|33
1624427930000|2021-06-23 05:58:50|2043.5|2030.5|2043.37|2030.37|2043.66|2030.66|2043.36|2030.36|26
1624427940000|2021-06-23 05:59:00|2043.36|2030.36|2043.68|2030.68|2043.68|2030.68|2043.36|2030.36|28
1624427950000|2021-06-23 05:59:10|2043.64|2030.64|2043.37|2030.37|2043.64|2030.64|2043.27|2030.27|16
1624427960000|2021-06-23 05:59:20|2043.22|2030.22|2045.47|2032.47|2045.65|2032.65|2043.2|2030.2|34
1624427970000|2021-06-23 05:59:30|2045.49|2032.49|2046.03|2033.03|2046.55|2033.55|2045.2|2032.2|38
1624427980000|2021-06-23 05:59:40|2046.02|2033.02|2046.11|2033.11|2046.23|2033.23|2046|2033|31
1624427990000|2021-06-23 05:59:50|2046.09|2033.09|2046.44|2033.44|2046.61|2033.61|2045.51|2032.51|36
1624428000000|2021-06-23 06:00:00|2046.42|2033.42|2050.67|2037.67|2050.67|2037.67|2045.97|2032.97|39
1624428010000|2021-06-23 06:00:10|2050.69|2037.69|2048.72|2035.72|2051.37|2038.37|2048.69|2035.69|37
1624428020000|2021-06-23 06:00:20|2048.7|2035.7|2047.32|2034.32|2049.27|2036.27|2047.32|2034.32|40
1624428030000|2021-06-23 06:00:30|2047.31|2034.31|2044.81|2031.81|2047.31|2034.31|2044.11|2031.11|38
1624428040000|2021-06-23 06:00:40|2044.36|2031.36|2041.85|2028.85|2044.41|2031.41|2041.85|2028.85|39
1624428050000|2021-06-23 06:00:50|2041.97|2028.97|2040.47|2027.47|2042.05|2029.05|2040.47|2027.47|38
1624428060000|2021-06-23 06:01:00|2040.57|2027.57|2037.44|2024.44|2040.98|2027.98|2037.29|2024.29|36
1624428070000|2021-06-23 06:01:10|2037.56|2024.56|2036.35|2023.35|2037.99|2024.99|2036.1|2023.1|39
1624428080000|2021-06-23 06:01:20|2036.4|2023.4|2035.77|2022.77|2037.65|2024.65|2035.62|2022.62|40
1624428090000|2021-06-23 06:01:30|2035.93|2022.93|2038.93|2025.93|2039.13|2026.13|2035.93|2022.93|36
1624428100000|2021-06-23 06:01:40|2039.04|2026.04|2038.95|2025.95|2039.48|2026.48|2038.87|2025.87|35
1624428110000|2021-06-23 06:01:50|2038.81|2025.81|2037.46|2024.46|2038.81|2025.81|2037.3|2024.3|35
1624428120000|2021-06-23 06:02:00|2037.35|2024.35|2037.66|2024.66|2038.17|2025.17|2037.3|2024.3|36
1624428130000|2021-06-23 06:02:10|2037.7|2024.7|2036.67|2023.67|2037.7|2024.7|2036.67|2023.67|28
1624428140000|2021-06-23 06:02:20|2036.62|2023.62|2035.3|2022.3|2036.67|2023.67|2034.87|2021.87|34
1624428150000|2021-06-23 06:02:30|2035.29|2022.29|2035.58|2022.58|2035.69|2022.69|2033.3|2020.3|35
1624428160000|2021-06-23 06:02:40|2035.56|2022.56|2033.5|2020.5|2035.76|2022.76|2033.28|2020.28|38
1624428170000|2021-06-23 06:02:50|2033.52|2020.52|2034.46|2021.46|2034.61|2021.61|2033.52|2020.52|30
1624428180000|2021-06-23 06:03:00|2034.26|2021.26|2033.84|2020.84|2034.26|2021.26|2033.75|2020.75|39
1624428190000|2021-06-23 06:03:10|2033.86|2020.86|2034.4|2021.4|2034.51|2021.51|2033.64|2020.64|30
1624428200000|2021-06-23 06:03:20|2034.36|2021.36|2034.22|2021.22|2035.56|2022.56|2034.22|2021.22|36
1624428210000|2021-06-23 06:03:30|2034.19|2021.19|2033.33|2020.33|2034.53|2021.53|2033.33|2020.33|28
1624428220000|2021-06-23 06:03:40|2033.16|2020.16|2031.03|2018.03|2033.16|2020.16|2030.96|2017.96|38
1624428230000|2021-06-23 06:03:50|2030.77|2017.77|2031.55|2018.55|2031.55|2018.55|2029.93|2016.93|38
1624428240000|2021-06-23 06:04:00|2031.58|2018.58|2032.82|2019.82|2032.82|2019.82|2030.82|2017.82|38
1624428250000|2021-06-23 06:04:10|2032.71|2019.71|2034.24|2021.24|2035.51|2022.51|2032.56|2019.56|34
1624428260000|2021-06-23 06:04:20|2035.14|2022.14|2035.07|2022.07|2035.64|2022.64|2034.79|2021.79|28
1624428270000|2021-06-23 06:04:30|2035.13|2022.13|2035.1|2022.1|2035.19|2022.19|2034.95|2021.95|29
1624428280000|2021-06-23 06:04:40|2035.16|2022.16|2034.88|2021.88|2035.59|2022.59|2034.88|2021.88|34
1624428290000|2021-06-23 06:04:50|2034.84|2021.84|2034.43|2021.43|2035.58|2022.58|2034.32|2021.32|32
1624428300000|2021-06-23 06:05:00|2034.4|2021.4|2033.59|2020.59|2034.41|2021.41|2033.32|2020.32|36
1624428310000|2021-06-23 06:05:10|2033.64|2020.64|2033.55|2020.55|2034.08|2021.08|2033.46|2020.46|33
1624428320000|2021-06-23 06:05:20|2033.56|2020.56|2035.21|2022.21|2035.42|2022.42|2033.56|2020.56|36
1624428330000|2021-06-23 06:05:30|2035.09|2022.09|2035.62|2022.62|2035.69|2022.69|2034.58|2021.58|37
1624428340000|2021-06-23 06:05:40|2035.68|2022.68|2034.73|2021.73|2035.72|2022.72|2034.69|2021.69|35
1624428350000|2021-06-23 06:05:50|2034.74|2021.74|2034.27|2021.27|2034.74|2021.74|2033.97|2020.97|33
1624428360000|2021-06-23 06:06:00|2034.26|2021.26|2033.56|2020.56|2034.3|2021.3|2033.44|2020.44|35
1624428370000|2021-06-23 06:06:10|2033.61|2020.61|2033.35|2020.35|2033.68|2020.68|2032.62|2019.62|29
1624428380000|2021-06-23 06:06:20|2033.41|2020.41|2033.22|2020.22|2033.71|2020.71|2032.72|2019.72|28
1624428390000|2021-06-23 06:06:30|2033.3|2020.3|2033.02|2020.02|2033.42|2020.42|2032.98|2019.98|28
1624428400000|2021-06-23 06:06:40|2033.03|2020.03|2032.56|2019.56|2033.1|2020.1|2032.48|2019.48|37
1624428410000|2021-06-23 06:06:50|2032.51|2019.51|2032.36|2019.36|2032.51|2019.51|2032.1|2019.1|30
1624428420000|2021-06-23 06:07:00|2032.39|2019.39|2032.58|2019.58|2032.58|2019.58|2031.9|2018.9|27
1624428430000|2021-06-23 06:07:10|2032.86|2019.86|2032.11|2019.11|2032.86|2019.86|2031.94|2018.94|35
1624428440000|2021-06-23 06:07:20|2032.07|2019.07|2032.54|2019.54|2032.79|2019.79|2032.01|2019.01|33
1624428450000|2021-06-23 06:07:30|2032.5|2019.5|2031.83|2018.83|2032.59|2019.59|2031.83|2018.83|35
1624428460000|2021-06-23 06:07:40|2031.85|2018.85|2031.66|2018.66|2031.97|2018.97|2031.2|2018.2|32
1624428470000|2021-06-23 06:07:50|2031.65|2018.65|2032.53|2019.53|2032.68|2019.68|2031.59|2018.59|28
1624428480000|2021-06-23 06:08:00|2032.49|2019.49|2032.08|2019.08|2032.71|2019.71|2032.04|2019.04|36
1624428490000|2021-06-23 06:08:10|2032.06|2019.06|2032.57|2019.57|2032.57|2019.57|2031.95|2018.95|29
1624428500000|2021-06-23 06:08:20|2032.59|2019.59|2032.95|2019.95|2033.23|2020.23|2032.34|2019.34|33
1624428510000|2021-06-23 06:08:30|2032.88|2019.88|2033.28|2020.28|2033.41|2020.41|2032.66|2019.66|35
1624428520000|2021-06-23 06:08:40|2033.26|2020.26|2033.09|2020.09|2033.36|2020.36|2033.06|2020.06|37
1624428530000|2021-06-23 06:08:50|2033.24|2020.24|2032.13|2019.13|2033.38|2020.38|2032.13|2019.13|36
1624428540000|2021-06-23 06:09:00|2032.14|2019.14|2030.78|2017.78|2032.19|2019.19|2030.78|2017.78|35
1624428550000|2021-06-23 06:09:10|2030.72|2017.72|2030.58|2017.58|2030.88|2017.88|2030.19|2017.19|28
1624428560000|2021-06-23 06:09:20|2030.51|2017.51|2031.69|2018.69|2031.71|2018.71|2030.51|2017.51|31
1624428570000|2021-06-23 06:09:30|2031.7|2018.7|2030.86|2017.86|2031.75|2018.75|2030.7|2017.7|31
1624428580000|2021-06-23 06:09:40|2030.78|2017.78|2030.66|2017.66|2030.98|2017.98|2030.61|2017.61|28
1624428590000|2021-06-23 06:09:50|2030.68|2017.68|2030.35|2017.35|2030.89|2017.89|2030.33|2017.33|32
1624428600000|2021-06-23 06:10:00|2030.36|2017.36|2029.96|2016.96|2030.6|2017.6|2029.96|2016.96|33
1624428610000|2021-06-23 06:10:10|2029.95|2016.95|2029.86|2016.86|2029.97|2016.97|2029.79|2016.79|30
1624428620000|2021-06-23 06:10:20|2029.87|2016.87|2029.43|2016.43|2029.99|2016.99|2029.33|2016.33|32
1624428630000|2021-06-23 06:10:30|2029.44|2016.44|2029.54|2016.54|2029.59|2016.59|2029.36|2016.36|36
1624428640000|2021-06-23 06:10:40|2029.41|2016.41|2029.27|2016.27|2030.03|2017.03|2029.21|2016.21|37
1624428650000|2021-06-23 06:10:50|2029.23|2016.23|2029.18|2016.18|2029.3|2016.3|2029.03|2016.03|28
1624428660000|2021-06-23 06:11:00|2029.22|2016.22|2030.02|2017.02|2030.36|2017.36|2029.22|2016.22|25
1624428670000|2021-06-23 06:11:10|2029.95|2016.95|2028.88|2015.88|2030.02|2017.02|2028.81|2015.81|31
1624428680000|2021-06-23 06:11:20|2028.89|2015.89|2028.14|2015.14|2029.01|2016.01|2028.14|2015.14|25
1624428690000|2021-06-23 06:11:30|2028.15|2015.15|2027.81|2014.81|2028.6|2015.6|2027.64|2014.64|33
1624428700000|2021-06-23 06:11:40|2027.84|2014.84|2027.29|2014.29|2028.55|2015.55|2027.29|2014.29|23
1624428710000|2021-06-23 06:11:50|2027.31|2014.31|2028.63|2015.63|2028.71|2015.71|2027.28|2014.28|29
1624428720000|2021-06-23 06:12:00|2028.67|2015.67|2028.34|2015.34|2028.81|2015.81|2028.24|2015.24|27
1624428730000|2021-06-23 06:12:10|2028.48|2015.48|2028.82|2015.82|2028.82|2015.82|2028.25|2015.25|27
1624428740000|2021-06-23 06:12:20|2028.8|2015.8|2028.52|2015.52|2028.82|2015.82|2028.21|2015.21|29
1624428750000|2021-06-23 06:12:30|2028.36|2015.36|2027.8|2014.8|2029.69|2016.69|2027.46|2014.46|32
1624428760000|2021-06-23 06:12:40|2027.81|2014.81|2028.13|2015.13|2028.27|2015.27|2027.35|2014.35|37
1624428770000|2021-06-23 06:12:50|2028.12|2015.12|2027.95|2014.95|2028.65|2015.65|2027.95|2014.95|36
1624428780000|2021-06-23 06:13:00|2027.99|2014.99|2027.48|2014.48|2028.2|2015.2|2027.26|2014.26|35
1624428790000|2021-06-23 06:13:10|2027.44|2014.44|2027.76|2014.76|2028.35|2015.35|2027.42|2014.42|32
1624428800000|2021-06-23 06:13:20|2027.75|2014.75|2027.57|2014.57|2028.27|2015.27|2027.5|2014.5|33
1624428810000|2021-06-23 06:13:30|2027.62|2014.62|2028.62|2015.62|2028.74|2015.74|2027.55|2014.55|32
1624428820000|2021-06-23 06:13:40|2028.58|2015.58|2029.2|2016.2|2029.2|2016.2|2028.38|2015.38|29
1624428830000|2021-06-23 06:13:50|2029.44|2016.44|2030.04|2017.04|2030.04|2017.04|2029.44|2016.44|23
1624428840000|2021-06-23 06:14:00|2029.99|2016.99|2028.33|2015.33|2030.17|2017.17|2028.05|2015.05|37
1624428850000|2021-06-23 06:14:10|2028.35|2015.35|2027.79|2014.79|2028.37|2015.37|2027.24|2014.24|28
1624428860000|2021-06-23 06:14:20|2027.6|2014.6|2025.82|2012.82|2028.04|2015.04|2025.77|2012.77|30
1624428870000|2021-06-23 06:14:30|2025.59|2012.59|2025.88|2012.88|2026.81|2013.81|2025.03|2012.03|35
1624428880000|2021-06-23 06:14:40|2026|2013|2026.75|2013.75|2026.78|2013.78|2026|2013|32
1624428890000|2021-06-23 06:14:50|2026.76|2013.76|2028.05|2015.05|2028.05|2015.05|2026.67|2013.67|32
1624428900000|2021-06-23 06:15:00|2028.09|2015.09|2027.3|2014.3|2028.28|2015.28|2027.3|2014.3|31
1624428910000|2021-06-23 06:15:10|2027.24|2014.24|2024.85|2011.85|2027.3|2014.3|2024.7|2011.7|38
1624428920000|2021-06-23 06:15:20|2024.99|2011.99|2025.41|2012.41|2026.1|2013.1|2024.73|2011.73|33
1624428930000|2021-06-23 06:15:30|2025.53|2012.53|2024.92|2011.92|2025.88|2012.88|2024.92|2011.92|32
1624428940000|2021-06-23 06:15:40|2024.91|2011.91|2024.93|2011.93|2025.54|2012.54|2024.87|2011.87|33
1624428950000|2021-06-23 06:15:50|2024.99|2011.99|2028.21|2015.21|2028.39|2015.39|2024.95|2011.95|35
1624428960000|2021-06-23 06:16:00|2028.15|2015.15|2031.4|2018.4|2031.41|2018.41|2028.15|2015.15|35
1624428970000|2021-06-23 06:16:10|2031.47|2018.47|2033.11|2020.11|2033.16|2020.16|2031.41|2018.41|33
1624428980000|2021-06-23 06:16:20|2032.5|2019.5|2033.32|2020.32|2033.32|2020.32|2032.26|2019.26|34
1624428990000|2021-06-23 06:16:30|2032.91|2019.91|2030.66|2017.66|2032.92|2019.92|2030.49|2017.49|40
1624429000000|2021-06-23 06:16:40|2030.48|2017.48|2029.68|2016.68|2030.48|2017.48|2029.3|2016.3|36
1624429010000|2021-06-23 06:16:50|2029.67|2016.67|2029.03|2016.03|2029.67|2016.67|2027.73|2014.73|26
1624429020000|2021-06-23 06:17:00|2028.88|2015.88|2029.65|2016.65|2030.16|2017.16|2028.8|2015.8|37
1624429030000|2021-06-23 06:17:10|2029.61|2016.61|2030.93|2017.93|2030.93|2017.93|2029.4|2016.4|34
1624429040000|2021-06-23 06:17:20|2030.99|2017.99|2032.95|2019.95|2033.2|2020.2|2030.91|2017.91|32
1624429050000|2021-06-23 06:17:30|2032.38|2019.38|2034.06|2021.06|2034.7|2021.7|2032.38|2019.38|35
1624429060000|2021-06-23 06:17:40|2033.83|2020.83|2032.94|2019.94|2034.67|2021.67|2032.94|2019.94|37
1624429070000|2021-06-23 06:17:50|2032.98|2019.98|2031.8|2018.8|2032.98|2019.98|2031.8|2018.8|34
1624429080000|2021-06-23 06:18:00|2032|2019|2032.83|2019.83|2033.13|2020.13|2031.77|2018.77|30
1624429090000|2021-06-23 06:18:10|2032.86|2019.86|2033.01|2020.01|2033.23|2020.23|2032.78|2019.78|21
1624429100000|2021-06-23 06:18:20|2033.1|2020.1|2033.14|2020.14|2033.25|2020.25|2032.63|2019.63|20
1624429110000|2021-06-23 06:18:30|2033.18|2020.18|2033.73|2020.73|2033.79|2020.79|2032.97|2019.97|14
1624429120000|2021-06-23 06:18:40|2033.72|2020.72|2032.99|2019.99|2033.72|2020.72|2032.99|2019.99|20
1624429130000|2021-06-23 06:18:50|2032.97|2019.97|2031.29|2018.29|2033.23|2020.23|2031.29|2018.29|23
1624429140000|2021-06-23 06:19:00|2031.15|2018.15|2030.61|2017.61|2031.15|2018.15|2030.28|2017.28|34
1624429150000|2021-06-23 06:19:10|2030.58|2017.58|2028.32|2015.32|2030.58|2017.58|2028.24|2015.24|31
1624429160000|2021-06-23 06:19:20|2028.14|2015.14|2027.75|2014.75|2028.79|2015.79|2027.75|2014.75|32
1624429170000|2021-06-23 06:19:30|2027.73|2014.73|2027.47|2014.47|2029.01|2016.01|2027.47|2014.47|34
1624429180000|2021-06-23 06:19:40|2027.52|2014.52|2028.87|2015.87|2029.19|2016.19|2027.52|2014.52|38
1624429190000|2021-06-23 06:19:50|2028.86|2015.86|2028.5|2015.5|2029.01|2016.01|2028.07|2015.07|36
1624429200000|2021-06-23 06:20:00|2028.55|2015.55|2028.54|2015.54|2028.71|2015.71|2028.39|2015.39|25
1624429210000|2021-06-23 06:20:10|2028.63|2015.63|2030.41|2017.41|2030.41|2017.41|2028.63|2015.63|26
1624429220000|2021-06-23 06:20:20|2030.55|2017.55|2030.97|2017.97|2030.97|2017.97|2030.11|2017.11|28
1624429230000|2021-06-23 06:20:30|2031.07|2018.07|2030.65|2017.65|2031.12|2018.12|2030.34|2017.34|26
1624429240000|2021-06-23 06:20:40|2030.47|2017.47|2030.65|2017.65|2030.98|2017.98|2030.42|2017.42|28
1624429250000|2021-06-23 06:20:50|2030.51|2017.51|2031.35|2018.35|2031.38|2018.38|2030.14|2017.14|31
1624429260000|2021-06-23 06:21:00|2031.24|2018.24|2031.5|2018.5|2031.66|2018.66|2031.09|2018.09|27
1624429270000|2021-06-23 06:21:10|2031.56|2018.56|2032.39|2019.39|2032.69|2019.69|2031.5|2018.5|34
1624429280000|2021-06-23 06:21:20|2032.28|2019.28|2031.74|2018.74|2032.75|2019.75|2031.73|2018.73|32
1624429290000|2021-06-23 06:21:30|2031.71|2018.71|2032.28|2019.28|2032.41|2019.41|2031.51|2018.51|31
1624429300000|2021-06-23 06:21:40|2032.36|2019.36|2031.88|2018.88|2032.38|2019.38|2031.82|2018.82|33
1624429310000|2021-06-23 06:21:50|2031.82|2018.82|2031.71|2018.71|2031.94|2018.94|2031.54|2018.54|34
1624429320000|2021-06-23 06:22:00|2031.52|2018.52|2031.68|2018.68|2032.18|2019.18|2031.3|2018.3|36
1624429330000|2021-06-23 06:22:10|2031.54|2018.54|2031.76|2018.76|2032.25|2019.25|2031.33|2018.33|27
1624429340000|2021-06-23 06:22:20|2031.81|2018.81|2031.31|2018.31|2031.81|2018.81|2031.06|2018.06|35
1624429350000|2021-06-23 06:22:30|2031.28|2018.28|2031.18|2018.18|2031.44|2018.44|2031.13|2018.13|24
1624429360000|2021-06-23 06:22:40|2031.23|2018.23|2029.92|2016.92|2031.29|2018.29|2029.77|2016.77|29
1624429370000|2021-06-23 06:22:50|2030.07|2017.07|2030.03|2017.03|2030.31|2017.31|2029.81|2016.81|32
1624429380000|2021-06-23 06:23:00|2030.04|2017.04|2029.3|2016.3|2030.04|2017.04|2029.21|2016.21|29
1624429390000|2021-06-23 06:23:10|2029.35|2016.35|2030.71|2017.71|2030.71|2017.71|2029.19|2016.19|34
1624429400000|2021-06-23 06:23:20|2030.38|2017.38|2030.61|2017.61|2030.67|2017.67|2030.24|2017.24|32
1624429410000|2021-06-23 06:23:30|2030.67|2017.67|2030.48|2017.48|2030.76|2017.76|2030.42|2017.42|26
1624429420000|2021-06-23 06:23:40|2030.43|2017.43|2030.83|2017.83|2030.83|2017.83|2030.43|2017.43|22
1624429430000|2021-06-23 06:23:50|2030.78|2017.78|2029.82|2016.82|2030.81|2017.81|2029.81|2016.81|30
1624429440000|2021-06-23 06:24:00|2029.73|2016.73|2028.99|2015.99|2029.83|2016.83|2028.85|2015.85|30
1624429450000|2021-06-23 06:24:10|2028.98|2015.98|2028.95|2015.95|2029.04|2016.04|2028.39|2015.39|34
1624429460000|2021-06-23 06:24:20|2029.13|2016.13|2030.34|2017.34|2030.76|2017.76|2029.13|2016.13|34
1624429470000|2021-06-23 06:24:30|2030.45|2017.45|2030.69|2017.69|2030.88|2017.88|2030.2|2017.2|35
1624429480000|2021-06-23 06:24:40|2030.73|2017.73|2031.29|2018.29|2031.54|2018.54|2030.59|2017.59|26
1624429490000|2021-06-23 06:24:50|2031.28|2018.28|2030.37|2017.37|2031.78|2018.78|2030.34|2017.34|37
1624429500000|2021-06-23 06:25:00|2030.32|2017.32|2029.41|2016.41|2030.38|2017.38|2029.17|2016.17|33
1624429510000|2021-06-23 06:25:10|2029.26|2016.26|2029.02|2016.02|2029.36|2016.36|2028.52|2015.52|30
1624429520000|2021-06-23 06:25:20|2028.98|2015.98|2028.35|2015.35|2029.16|2016.16|2028.35|2015.35|28
1624429530000|2021-06-23 06:25:30|2028.26|2015.26|2027.72|2014.72|2028.53|2015.53|2027.37|2014.37|28
1624429540000|2021-06-23 06:25:40|2027.79|2014.79|2027.92|2014.92|2028.11|2015.11|2027.57|2014.57|26
1624429550000|2021-06-23 06:25:50|2027.83|2014.83|2027.95|2014.95|2028.09|2015.09|2027.83|2014.83|21
1624429560000|2021-06-23 06:26:00|2028|2015|2027.24|2014.24|2028.08|2015.08|2026.98|2013.98|33
1624429570000|2021-06-23 06:26:10|2027.19|2014.19|2026.94|2013.94|2027.22|2014.22|2026.57|2013.57|33
1624429580000|2021-06-23 06:26:20|2027|2014|2027.66|2014.66|2027.71|2014.71|2026.81|2013.81|37
1624429590000|2021-06-23 06:26:30|2027.74|2014.74|2027.43|2014.43|2027.74|2014.74|2026.85|2013.85|27
1624429600000|2021-06-23 06:26:40|2027.1|2014.1|2028.72|2015.72|2028.78|2015.78|2027.1|2014.1|27
1624429610000|2021-06-23 06:26:50|2028.68|2015.68|2028.09|2015.09|2028.88|2015.88|2027.77|2014.77|33
1624429620000|2021-06-23 06:27:00|2028.07|2015.07|2028.79|2015.79|2028.79|2015.79|2028.06|2015.06|23
1624429630000|2021-06-23 06:27:10|2028.84|2015.84|2029.14|2016.14|2029.14|2016.14|2028.84|2015.84|14
1624429640000|2021-06-23 06:27:20|2029.07|2016.07|2028.83|2015.83|2029.15|2016.15|2028.75|2015.75|13
1624429650000|2021-06-23 06:27:30|2028.79|2015.79|2028.51|2015.51|2028.92|2015.92|2028.51|2015.51|30
1624429660000|2021-06-23 06:27:40|2028.45|2015.45|2028.28|2015.28|2028.45|2015.45|2027.96|2014.96|21
1624429670000|2021-06-23 06:27:50|2028.07|2015.07|2026.9|2013.9|2028.15|2015.15|2026.58|2013.58|33
1624429680000|2021-06-23 06:28:00|2026.89|2013.89|2027.16|2014.16|2027.33|2014.33|2026.89|2013.89|36
1624429690000|2021-06-23 06:28:10|2027.03|2014.03|2025.32|2012.32|2027.03|2014.03|2024.64|2011.64|37
1624429700000|2021-06-23 06:28:20|2025.01|2012.01|2025.24|2012.24|2025.66|2012.66|2024.96|2011.96|38
1624429710000|2021-06-23 06:28:30|2025.16|2012.16|2027.55|2014.55|2027.64|2014.64|2025.09|2012.09|37
1624429720000|2021-06-23 06:28:40|2027.29|2014.29|2027.98|2014.98|2027.98|2014.98|2027.04|2014.04|35
1624429730000|2021-06-23 06:28:50|2027.75|2014.75|2027.52|2014.52|2028.28|2015.28|2027.4|2014.4|36
1624429740000|2021-06-23 06:29:00|2027.57|2014.57|2028.19|2015.19|2028.57|2015.57|2027.55|2014.55|36
1624429750000|2021-06-23 06:29:10|2028.31|2015.31|2028.51|2015.51|2028.64|2015.64|2027.82|2014.82|36
1624429760000|2021-06-23 06:29:20|2028.5|2015.5|2029.12|2016.12|2029.12|2016.12|2028.13|2015.13|32
1624429770000|2021-06-23 06:29:30|2029.16|2016.16|2030.27|2017.27|2030.27|2017.27|2029.13|2016.13|37
1624429780000|2021-06-23 06:29:40|2030.24|2017.24|2030.32|2017.32|2030.46|2017.46|2029.91|2016.91|32
1624429790000|2021-06-23 06:29:50|2030.37|2017.37|2029.18|2016.18|2030.37|2017.37|2029.13|2016.13|33
1624429800000|2021-06-23 06:30:00|2029.07|2016.07|2029.7|2016.7|2029.83|2016.83|2028.89|2015.89|28
1624429810000|2021-06-23 06:30:10|2029.66|2016.66|2029.4|2016.4|2029.89|2016.89|2029.4|2016.4|19
1624429820000|2021-06-23 06:30:20|2029.34|2016.34|2030.43|2017.43|2030.43|2017.43|2029.34|2016.34|23
1624429830000|2021-06-23 06:30:30|2030.4|2017.4|2030.79|2017.79|2030.95|2017.95|2030.4|2017.4|21
1624429840000|2021-06-23 06:30:40|2030.5|2017.5|2029.91|2016.91|2030.53|2017.53|2029.43|2016.43|31
1624429850000|2021-06-23 06:30:50|2029.82|2016.82|2029.65|2016.65|2029.85|2016.85|2029.31|2016.31|34
1624429860000|2021-06-23 06:31:00|2029.76|2016.76|2026.8|2013.8|2029.76|2016.76|2026.79|2013.79|34
1624429870000|2021-06-23 06:31:10|2026.85|2013.85|2026.48|2013.48|2027.27|2014.27|2026.19|2013.19|36
1624429880000|2021-06-23 06:31:20|2026.53|2013.53|2026.86|2013.86|2027.36|2014.36|2026.53|2013.53|31
1624429890000|2021-06-23 06:31:30|2027.03|2014.03|2026.27|2013.27|2027.19|2014.19|2025.94|2012.94|28
1624429900000|2021-06-23 06:31:40|2026.31|2013.31|2025.29|2012.29|2026.47|2013.47|2025.12|2012.12|30
1624429910000|2021-06-23 06:31:50|2025.32|2012.32|2024.93|2011.93|2025.45|2012.45|2024.78|2011.78|29
1624429920000|2021-06-23 06:32:00|2025|2012|2024.05|2011.05|2025|2012|2023.18|2010.18|35
1624429930000|2021-06-23 06:32:10|2024.09|2011.09|2024.69|2011.69|2025.11|2012.11|2024.05|2011.05|38
1624429940000|2021-06-23 06:32:20|2024.45|2011.45|2025.59|2012.59|2025.78|2012.78|2024.17|2011.17|31
1624429950000|2021-06-23 06:32:30|2025.65|2012.65|2026.84|2013.84|2026.94|2013.94|2025.65|2012.65|27
1624429960000|2021-06-23 06:32:40|2026.56|2013.56|2025.69|2012.69|2026.56|2013.56|2025.67|2012.67|31
1624429970000|2021-06-23 06:32:50|2025.75|2012.75|2025.71|2012.71|2025.89|2012.89|2025.05|2012.05|35
1624429980000|2021-06-23 06:33:00|2025.79|2012.79|2024.59|2011.59|2025.79|2012.79|2024.06|2011.06|38
1624429990000|2021-06-23 06:33:10|2024.44|2011.44|2022.38|2009.38|2024.44|2011.44|2022.38|2009.38|36
1624430000000|2021-06-23 06:33:20|2022.31|2009.31|2022.64|2009.64|2023.21|2010.21|2022.08|2009.08|34
1624430010000|2021-06-23 06:33:30|2022.67|2009.67|2022.6|2009.6|2022.91|2009.91|2022.36|2009.36|31
1624430020000|2021-06-23 06:33:40|2022.64|2009.64|2023.81|2010.81|2023.93|2010.93|2022.64|2009.64|33
1624430030000|2021-06-23 06:33:50|2023.88|2010.88|2024.01|2011.01|2024.17|2011.17|2023.03|2010.03|32
1624430040000|2021-06-23 06:34:00|2023.82|2010.82|2022.78|2009.78|2023.82|2010.82|2022.69|2009.69|35
1624430050000|2021-06-23 06:34:10|2022.73|2009.73|2022.53|2009.53|2023.03|2010.03|2022.53|2009.53|32
1624430060000|2021-06-23 06:34:20|2022.08|2009.08|2022.67|2009.67|2022.73|2009.73|2021.9|2008.9|33
1624430070000|2021-06-23 06:34:30|2022.59|2009.59|2022.91|2009.91|2023.85|2010.85|2022.47|2009.47|36
1624430080000|2021-06-23 06:34:40|2022.95|2009.95|2022.22|2009.22|2022.95|2009.95|2021.73|2008.73|36
1624430090000|2021-06-23 06:34:50|2021.98|2008.98|2022.52|2009.52|2022.71|2009.71|2021.93|2008.93|32
1624430100000|2021-06-23 06:35:00|2022.53|2009.53|2023.06|2010.06|2023.1|2010.1|2022.53|2009.53|21
1624430110000|2021-06-23 06:35:10|2023.15|2010.15|2022.73|2009.73|2023.16|2010.16|2022.27|2009.27|23
1624430120000|2021-06-23 06:35:20|2023.04|2010.04|2023.87|2010.87|2024.11|2011.11|2022.89|2009.89|35
1624430130000|2021-06-23 06:35:30|2024.35|2011.35|2023.56|2010.56|2024.4|2011.4|2023.49|2010.49|34
1624430140000|2021-06-23 06:35:40|2023.6|2010.6|2024.16|2011.16|2024.31|2011.31|2023.51|2010.51|24
1624430150000|2021-06-23 06:35:50|2024.26|2011.26|2024.6|2011.6|2024.6|2011.6|2024.16|2011.16|5
1624430170000|2021-06-23 06:36:10|2024.59|2011.59|2023.33|2010.33|2024.6|2011.6|2023.2|2010.2|19
1624430180000|2021-06-23 06:36:20|2023.49|2010.49|2024.28|2011.28|2024.44|2011.44|2023.36|2010.36|33
1624430190000|2021-06-23 06:36:30|2024.25|2011.25|2024.47|2011.47|2024.57|2011.57|2024.18|2011.18|34
1624430200000|2021-06-23 06:36:40|2024.45|2011.45|2024.57|2011.57|2024.57|2011.57|2024.33|2011.33|24
1624430210000|2021-06-23 06:36:50|2024.55|2011.55|2024.59|2011.59|2025.03|2012.03|2024.55|2011.55|15
1624430220000|2021-06-23 06:37:00|2024.49|2011.49|2025.23|2012.23|2025.23|2012.23|2024.49|2011.49|20
1624430230000|2021-06-23 06:37:10|2025.15|2012.15|2025.21|2012.21|2025.4|2012.4|2024.93|2011.93|28
1624430240000|2021-06-23 06:37:20|2025.05|2012.05|2024.48|2011.48|2025.23|2012.23|2024.47|2011.47|30
1624430250000|2021-06-23 06:37:30|2024.52|2011.52|2024.66|2011.66|2024.75|2011.75|2024.37|2011.37|32
1624430260000|2021-06-23 06:37:40|2024.57|2011.57|2024.19|2011.19|2024.87|2011.87|2023.95|2010.95|32
1624430270000|2021-06-23 06:37:50|2024.04|2011.04|2022.88|2009.88|2024.04|2011.04|2022.87|2009.87|25
1624430280000|2021-06-23 06:38:00|2022.98|2009.98|2023.49|2010.49|2023.5|2010.5|2022.89|2009.89|27
1624430290000|2021-06-23 06:38:10|2023.96|2010.96|2024.29|2011.29|2024.49|2011.49|2022.77|2009.77|33
1624430300000|2021-06-23 06:38:20|2024.42|2011.42|2025.03|2012.03|2025.17|2012.17|2024.29|2011.29|22
1624430310000|2021-06-23 06:38:30|2024.92|2011.92|2025.05|2012.05|2025.08|2012.08|2024.74|2011.74|11
1624430320000|2021-06-23 06:38:40|2024.91|2011.91|2024.81|2011.81|2024.91|2011.91|2023.97|2010.97|38
1624430330000|2021-06-23 06:38:50|2024.52|2011.52|2024.38|2011.38|2025.79|2012.79|2024.2|2011.2|36
1624430340000|2021-06-23 06:39:00|2024.27|2011.27|2025.95|2012.95|2025.95|2012.95|2024.27|2011.27|31
1624430350000|2021-06-23 06:39:10|2025.99|2012.99|2026.04|2013.04|2026.13|2013.13|2025.85|2012.85|29
1624430360000|2021-06-23 06:39:20|2025.83|2012.83|2026.14|2013.14|2026.19|2013.19|2025.66|2012.66|28
1624430370000|2021-06-23 06:39:30|2026.49|2013.49|2025.89|2012.89|2026.72|2013.72|2025.5|2012.5|25
1624430380000|2021-06-23 06:39:40|2025.86|2012.86|2025.71|2012.71|2026.34|2013.34|2025.68|2012.68|25
1624430390000|2021-06-23 06:39:50|2025.66|2012.66|2025.6|2012.6|2026.07|2013.07|2025.2|2012.2|24
1624430400000|2021-06-23 06:40:00|2025.57|2012.57|2025.53|2012.53|2026.07|2013.07|2025.32|2012.32|29
1624430410000|2021-06-23 06:40:10|2025.57|2012.57|2025.14|2012.14|2025.75|2012.75|2025.11|2012.11|17
1624430420000|2021-06-23 06:40:20|2025.17|2012.17|2025.58|2012.58|2025.58|2012.58|2025.07|2012.07|17
1624430430000|2021-06-23 06:40:30|2025.56|2012.56|2025.63|2012.63|2025.63|2012.63|2025.25|2012.25|20
1624430440000|2021-06-23 06:40:40|2025.67|2012.67|2025.97|2012.97|2026.11|2013.11|2025.34|2012.34|20
1624430450000|2021-06-23 06:40:50|2025.83|2012.83|2026.27|2013.27|2026.27|2013.27|2025.74|2012.74|17
1624430460000|2021-06-23 06:41:00|2026.28|2013.28|2026.18|2013.18|2026.32|2013.32|2026.01|2013.01|16
1624430470000|2021-06-23 06:41:10|2026.17|2013.17|2026.97|2013.97|2026.97|2013.97|2026.01|2013.01|16
1624430480000|2021-06-23 06:41:20|2026.88|2013.88|2027.29|2014.29|2027.31|2014.31|2026.67|2013.67|21
1624430490000|2021-06-23 06:41:30|2027.03|2014.03|2025.5|2012.5|2027.03|2014.03|2025.41|2012.41|34
1624430500000|2021-06-23 06:41:40|2025.83|2012.83|2025.7|2012.7|2025.83|2012.83|2025.36|2012.36|22
1624430510000|2021-06-23 06:41:50|2025.55|2012.55|2025.47|2012.47|2025.89|2012.89|2025.4|2012.4|22
1624430520000|2021-06-23 06:42:00|2025.48|2012.48|2024.01|2011.01|2025.6|2012.6|2023.53|2010.53|26
1624430530000|2021-06-23 06:42:10|2024.09|2011.09|2023.65|2010.65|2024.29|2011.29|2023.47|2010.47|28
1624430540000|2021-06-23 06:42:20|2023.73|2010.73|2023.9|2010.9|2023.91|2010.91|2023.64|2010.64|23
1624430550000|2021-06-23 06:42:30|2023.91|2010.91|2022.71|2009.71|2023.91|2010.91|2022.31|2009.31|27
1624430560000|2021-06-23 06:42:40|2022.75|2009.75|2022.82|2009.82|2023.9|2010.9|2022.64|2009.64|34
1624430570000|2021-06-23 06:42:50|2022.71|2009.71|2021.82|2008.82|2022.99|2009.99|2021.59|2008.59|38
1624430580000|2021-06-23 06:43:00|2022.04|2009.04|2022.28|2009.28|2022.84|2009.84|2021.74|2008.74|34
1624430590000|2021-06-23 06:43:10|2022.36|2009.36|2023.09|2010.09|2023.09|2010.09|2022.13|2009.13|33
1624430600000|2021-06-23 06:43:20|2023.36|2010.36|2023.2|2010.2|2023.7|2010.7|2023.03|2010.03|23
1624430610000|2021-06-23 06:43:30|2023.28|2010.28|2023.18|2010.18|2023.45|2010.45|2022.89|2009.89|28
1624430620000|2021-06-23 06:43:40|2023.16|2010.16|2023.19|2010.19|2023.45|2010.45|2023.09|2010.09|20
1624430630000|2021-06-23 06:43:50|2023.08|2010.08|2022.97|2009.97|2023.25|2010.25|2022.69|2009.69|26
1624430640000|2021-06-23 06:44:00|2022.99|2009.99|2022.82|2009.82|2023.18|2010.18|2022.72|2009.72|21
1624430650000|2021-06-23 06:44:10|2022.88|2009.88|2022.85|2009.85|2023.24|2010.24|2022.85|2009.85|28
1624430660000|2021-06-23 06:44:20|2022.91|2009.91|2024.41|2011.41|2024.43|2011.43|2022.65|2009.65|25
1624430670000|2021-06-23 06:44:30|2024.83|2011.83|2025.66|2012.66|2025.66|2012.66|2024.34|2011.34|30
1624430680000|2021-06-23 06:44:40|2025.64|2012.64|2025.03|2012.03|2025.91|2012.91|2025.03|2012.03|27
1624430690000|2021-06-23 06:44:50|2024.88|2011.88|2025.1|2012.1|2025.1|2012.1|2024.43|2011.43|24
1624430700000|2021-06-23 06:45:00|2025.06|2012.06|2023.64|2010.64|2025.06|2012.06|2023.52|2010.52|30
1624430710000|2021-06-23 06:45:10|2023.68|2010.68|2023.02|2010.02|2023.77|2010.77|2022.95|2009.95|28
1624430720000|2021-06-23 06:45:20|2023.19|2010.19|2021.78|2008.78|2023.3|2010.3|2021.2|2008.2|34
1624430730000|2021-06-23 06:45:30|2021.59|2008.59|2021.52|2008.52|2022.1|2009.1|2021.48|2008.48|38
1624430740000|2021-06-23 06:45:40|2021.36|2008.36|2022.42|2009.42|2022.63|2009.63|2021.04|2008.04|38
1624430750000|2021-06-23 06:45:50|2022.28|2009.28|2020.49|2007.49|2022.45|2009.45|2020.47|2007.47|32
1624430760000|2021-06-23 06:46:00|2020.58|2007.58|2020.84|2007.84|2021.19|2008.19|2020.58|2007.58|38
1624430770000|2021-06-23 06:46:10|2020.71|2007.71|2020.78|2007.78|2021|2008|2020.59|2007.59|30
1624430780000|2021-06-23 06:46:20|2020.77|2007.77|2020.66|2007.66|2021.02|2008.02|2020.28|2007.28|28
1624430790000|2021-06-23 06:46:30|2020.29|2007.29|2019.49|2006.49|2020.88|2007.88|2018.85|2005.85|36
1624430800000|2021-06-23 06:46:40|2019.36|2006.36|2018.18|2005.18|2019.37|2006.37|2017.71|2004.71|31
1624430810000|2021-06-23 06:46:50|2018.13|2005.13|2016.54|2003.54|2018.13|2005.13|2016|2003|31
1624430820000|2021-06-23 06:47:00|2016.26|2003.26|2015.73|2002.73|2017.08|2004.08|2015.6|2002.6|34
1624430830000|2021-06-23 06:47:10|2016.12|2003.12|2016.79|2003.79|2017.01|2004.01|2016.06|2003.06|35
1624430840000|2021-06-23 06:47:20|2016.78|2003.78|2016.15|2003.15|2017.01|2004.01|2015.94|2002.94|36
1624430850000|2021-06-23 06:47:30|2016.14|2003.14|2015.95|2002.95|2016.28|2003.28|2015.94|2002.94|36
1624430860000|2021-06-23 06:47:40|2016.04|2003.04|2015.86|2002.86|2016.26|2003.26|2015.86|2002.86|29
1624430870000|2021-06-23 06:47:50|2015.9|2002.9|2015.86|2002.86|2016.42|2003.42|2015.71|2002.71|28
1624430880000|2021-06-23 06:48:00|2015.8|2002.8|2016.12|2003.12|2016.23|2003.23|2015.69|2002.69|28
1624430890000|2021-06-23 06:48:10|2016|2003|2015.91|2002.91|2016|2003|2015.23|2002.23|30
1624430900000|2021-06-23 06:48:20|2015.94|2002.94|2017.07|2004.07|2017.18|2004.18|2015.79|2002.79|33
1624430910000|2021-06-23 06:48:30|2017.09|2004.09|2016.46|2003.46|2017.12|2004.12|2016.4|2003.4|27
1624430920000|2021-06-23 06:48:40|2016.4|2003.4|2018.75|2005.75|2018.75|2005.75|2016.4|2003.4|25
1624430930000|2021-06-23 06:48:50|2018.76|2005.76|2018.23|2005.23|2019.47|2006.47|2017.99|2004.99|33
1624430940000|2021-06-23 06:49:00|2018.11|2005.11|2017.65|2004.65|2018.18|2005.18|2017.53|2004.53|36
1624430950000|2021-06-23 06:49:10|2017.75|2004.75|2018.93|2005.93|2018.93|2005.93|2017.39|2004.39|36
1624430960000|2021-06-23 06:49:20|2018.94|2005.94|2019.27|2006.27|2019.39|2006.39|2018.88|2005.88|28
1624430970000|2021-06-23 06:49:30|2019.29|2006.29|2020.31|2007.31|2020.39|2007.39|2019.29|2006.29|22
1624430980000|2021-06-23 06:49:40|2020.28|2007.28|2019.24|2006.24|2020.41|2007.41|2018.95|2005.95|22
1624430990000|2021-06-23 06:49:50|2019.4|2006.4|2020.16|2007.16|2020.45|2007.45|2019.4|2006.4|34
1624431000000|2021-06-23 06:50:00|2020.11|2007.11|2020.46|2007.46|2020.54|2007.54|2020.01|2007.01|14
1624431010000|2021-06-23 06:50:10|2020.47|2007.47|2020.59|2007.59|2020.59|2007.59|2020.47|2007.47|4
1624431020000|2021-06-23 06:50:20|2020.54|2007.54|2020.56|2007.56|2020.77|2007.77|2020.23|2007.23|24
1624431030000|2021-06-23 06:50:30|2020.52|2007.52|2019.66|2006.66|2020.67|2007.67|2019.37|2006.37|27
1624431040000|2021-06-23 06:50:40|2019.56|2006.56|2019.57|2006.57|2019.8|2006.8|2019.48|2006.48|18
1624431050000|2021-06-23 06:50:50|2019.6|2006.6|2018.47|2005.47|2019.92|2006.92|2018.31|2005.31|21
1624431060000|2021-06-23 06:51:00|2018.37|2005.37|2018.47|2005.47|2019.54|2006.54|2018.37|2005.37|28
1624431070000|2021-06-23 06:51:10|2018.49|2005.49|2018.16|2005.16|2018.51|2005.51|2018.1|2005.1|30
1624431080000|2021-06-23 06:51:20|2018.15|2005.15|2019.48|2006.48|2019.49|2006.49|2018.15|2005.15|26
1624431090000|2021-06-23 06:51:30|2019.24|2006.24|2019.69|2006.69|2019.69|2006.69|2018.82|2005.82|32
1624431100000|2021-06-23 06:51:40|2019.68|2006.68|2019.73|2006.73|2020.36|2007.36|2019.67|2006.67|35
1624431110000|2021-06-23 06:51:50|2019.62|2006.62|2020.48|2007.48|2020.64|2007.64|2019.56|2006.56|31
1624431120000|2021-06-23 06:52:00|2020.21|2007.21|2019.68|2006.68|2020.39|2007.39|2019.49|2006.49|34
1624431130000|2021-06-23 06:52:10|2019.81|2006.81|2019.03|2006.03|2020.52|2007.52|2018.86|2005.86|34
1624431140000|2021-06-23 06:52:20|2019.28|2006.28|2018.32|2005.32|2019.28|2006.28|2018.32|2005.32|35
1624431150000|2021-06-23 06:52:30|2018.47|2005.47|2018.69|2005.69|2018.87|2005.87|2018.32|2005.32|33
1624431160000|2021-06-23 06:52:40|2018.68|2005.68|2017.67|2004.67|2018.77|2005.77|2017.57|2004.57|27
1624431170000|2021-06-23 06:52:50|2017.77|2004.77|2017.55|2004.55|2017.79|2004.79|2017.06|2004.06|38
1624431180000|2021-06-23 06:53:00|2017.81|2004.81|2016.66|2003.66|2017.81|2004.81|2016.52|2003.52|35
1624431190000|2021-06-23 06:53:10|2016.59|2003.59|2015.32|2002.32|2017.01|2004.01|2014.67|2001.67|34
1624431200000|2021-06-23 06:53:20|2015.39|2002.39|2014.94|2001.94|2015.53|2002.53|2014.5|2001.5|33
1624431210000|2021-06-23 06:53:30|2014.89|2001.89|2015.3|2002.3|2016.2|2003.2|2014.77|2001.77|33
1624431220000|2021-06-23 06:53:40|2015.18|2002.18|2013.99|2000.99|2015.18|2002.18|2013.82|2000.82|35
1624431230000|2021-06-23 06:53:50|2014.14|2001.14|2014.25|2001.25|2014.58|2001.58|2013.97|2000.97|27
1624431240000|2021-06-23 06:54:00|2014.17|2001.17|2014.3|2001.3|2014.34|2001.34|2013.92|2000.92|27
1624431250000|2021-06-23 06:54:10|2014.23|2001.23|2014.37|2001.37|2014.57|2001.57|2013.5|2000.5|32
1624431260000|2021-06-23 06:54:20|2014.35|2001.35|2015.62|2002.62|2016.19|2003.19|2014.29|2001.29|27
1624431270000|2021-06-23 06:54:30|2015.49|2002.49|2015.51|2002.51|2015.89|2002.89|2015.19|2002.19|22
1624431280000|2021-06-23 06:54:40|2015.1|2002.1|2015.84|2002.84|2015.84|2002.84|2014.86|2001.86|25
1624431290000|2021-06-23 06:54:50|2015.82|2002.82|2015.76|2002.76|2015.94|2002.94|2015.71|2002.71|24
1624431300000|2021-06-23 06:55:00|2015.75|2002.75|2015.63|2002.63|2015.79|2002.79|2015.44|2002.44|32
1624431310000|2021-06-23 06:55:10|2015.64|2002.64|2015.65|2002.65|2015.78|2002.78|2015.39|2002.39|21
1624431320000|2021-06-23 06:55:20|2015.64|2002.64|2015.63|2002.63|2015.85|2002.85|2015.48|2002.48|14
1624431330000|2021-06-23 06:55:30|2015.65|2002.65|2015.67|2002.67|2015.89|2002.89|2015.41|2002.41|17
1624431340000|2021-06-23 06:55:40|2015.13|2002.13|2014.06|2001.06|2015.13|2002.13|2014.04|2001.04|20
1624431350000|2021-06-23 06:55:50|2014.04|2001.04|2011.67|1998.67|2014.25|2001.25|2011.58|1998.58|35
1624431360000|2021-06-23 06:56:00|2011.78|1998.78|2012.55|1999.55|2012.75|1999.75|2011.78|1998.78|30
1624431370000|2021-06-23 06:56:10|2012.47|1999.47|2012.43|1999.43|2012.79|1999.79|2011.68|1998.68|31
1624431380000|2021-06-23 06:56:20|2012.4|1999.4|2012.42|1999.42|2012.92|1999.92|2012.3|1999.3|36
1624431390000|2021-06-23 06:56:30|2012.48|1999.48|2012.39|1999.39|2012.56|1999.56|2011.56|1998.56|32
1624431400000|2021-06-23 06:56:40|2012.38|1999.38|2010.08|1997.08|2012.38|1999.38|2009.47|1996.47|36
1624431410000|2021-06-23 06:56:50|2010.13|1997.13|2011.38|1998.38|2011.38|1998.38|2010.07|1997.07|37
1624431420000|2021-06-23 06:57:00|2011.19|1998.19|2013.09|2000.09|2013.15|2000.15|2011.13|1998.13|38
1624431430000|2021-06-23 06:57:10|2013.54|2000.54|2013.95|2000.95|2014.1|2001.1|2013.02|2000.02|34
1624431440000|2021-06-23 06:57:20|2014|2001|2013.78|2000.78|2014.68|2001.68|2013.69|2000.69|39
1624431450000|2021-06-23 06:57:30|2013.82|2000.82|2013.1|2000.1|2014.21|2001.21|2012.97|1999.97|31
1624431460000|2021-06-23 06:57:40|2013.02|2000.02|2013.37|2000.37|2013.37|2000.37|2012.92|1999.92|35
1624431470000|2021-06-23 06:57:50|2013.49|2000.49|2013.65|2000.65|2014.1|2001.1|2013.13|2000.13|38
1624431480000|2021-06-23 06:58:00|2013.66|2000.66|2012.57|1999.57|2013.79|2000.79|2012.48|1999.48|30
1624431490000|2021-06-23 06:58:10|2012.59|1999.59|2012.63|1999.63|2012.63|1999.63|2011.93|1998.93|31
1624431500000|2021-06-23 06:58:20|2012.49|1999.49|2013.32|2000.32|2013.41|2000.41|2012.42|1999.42|29
1624431510000|2021-06-23 06:58:30|2013.24|2000.24|2012.65|1999.65|2013.46|2000.46|2012.65|1999.65|30
1624431520000|2021-06-23 06:58:40|2012.56|1999.56|2012.66|1999.66|2012.9|1999.9|2012.55|1999.55|27
1624431530000|2021-06-23 06:58:50|2012.69|1999.69|2012.07|1999.07|2012.75|1999.75|2011.88|1998.88|27
1624431540000|2021-06-23 06:59:00|2012.24|1999.24|2012.45|1999.45|2012.61|1999.61|2011.63|1998.63|35
1624431550000|2021-06-23 06:59:10|2012.76|1999.76|2012.64|1999.64|2012.76|1999.76|2012.62|1999.62|9
1624431560000|2021-06-23 06:59:20|2012.61|1999.61|2013.29|2000.29|2013.3|2000.3|2012.39|1999.39|31
1624431570000|2021-06-23 06:59:30|2013.21|2000.21|2013.68|2000.68|2013.68|2000.68|2013.08|2000.08|29
1624431580000|2021-06-23 06:59:40|2013.76|2000.76|2012.33|1999.33|2013.76|2000.76|2012.33|1999.33|24
1624431590000|2021-06-23 06:59:50|2012.28|1999.28|2011.95|1998.95|2012.28|1999.28|2011.74|1998.74|28
1624431600000|2021-06-23 07:00:00|2011.92|1998.92|2012.49|1999.49|2012.52|1999.52|2011.92|1998.92|17
1624431610000|2021-06-23 07:00:10|2012.48|1999.48|2010.53|1997.53|2012.51|1999.51|2010.33|1997.33|35
1624431620000|2021-06-23 07:00:20|2010.4|1997.4|2010.44|1997.44|2010.96|1997.96|2010.17|1997.17|34
1624431630000|2021-06-23 07:00:30|2010.37|1997.37|2011.13|1998.13|2011.31|1998.31|2010.37|1997.37|27
1624431640000|2021-06-23 07:00:40|2011.34|1998.34|2012.74|1999.74|2012.74|1999.74|2011.27|1998.27|21
1624431650000|2021-06-23 07:00:50|2012.68|1999.68|2013.24|2000.24|2013.25|2000.25|2012.68|1999.68|25
1624431660000|2021-06-23 07:01:00|2013.16|2000.16|2013.35|2000.35|2013.61|2000.61|2012.97|1999.97|32
1624431670000|2021-06-23 07:01:10|2013.38|2000.38|2014.94|2001.94|2014.96|2001.96|2013.38|2000.38|31
1624431680000|2021-06-23 07:01:20|2014.87|2001.87|2015.12|2002.12|2015.24|2002.24|2014.76|2001.76|31
1624431690000|2021-06-23 07:01:30|2015.33|2002.33|2015.04|2002.04|2015.36|2002.36|2015.03|2002.03|14
1624431700000|2021-06-23 07:01:40|2015.06|2002.06|2014.39|2001.39|2015.49|2002.49|2014.2|2001.2|30
1624431710000|2021-06-23 07:01:50|2014.37|2001.37|2014.34|2001.34|2014.42|2001.42|2014.14|2001.14|22
1624431720000|2021-06-23 07:02:00|2014.33|2001.33|2014.93|2001.93|2015.04|2002.04|2014.22|2001.22|25
1624431730000|2021-06-23 07:02:10|2014.95|2001.95|2015.07|2002.07|2015.22|2002.22|2014.95|2001.95|17
1624431740000|2021-06-23 07:02:20|2015.09|2002.09|2015.52|2002.52|2015.52|2002.52|2015.07|2002.07|15
1624431750000|2021-06-23 07:02:30|2015.6|2002.6|2014.73|2001.73|2015.93|2002.93|2014.34|2001.34|25
1624431760000|2021-06-23 07:02:40|2014.79|2001.79|2015.05|2002.05|2015.06|2002.06|2014.36|2001.36|31
1624431770000|2021-06-23 07:02:50|2014.97|2001.97|2015.24|2002.24|2015.25|2002.25|2014.8|2001.8|21
1624431780000|2021-06-23 07:03:00|2015.23|2002.23|2014.3|2001.3|2015.32|2002.32|2014.3|2001.3|22
1624431790000|2021-06-23 07:03:10|2014.28|2001.28|2014.3|2001.3|2014.55|2001.55|2014.22|2001.22|22
1624431800000|2021-06-23 07:03:20|2014.35|2001.35|2014.35|2001.35|2014.63|2001.63|2014.29|2001.29|18
1624431810000|2021-06-23 07:03:30|2014.4|2001.4|2014.58|2001.58|2014.62|2001.62|2014.22|2001.22|21
1624431820000|2021-06-23 07:03:40|2014.59|2001.59|2013.57|2000.57|2014.81|2001.81|2013.44|2000.44|24
1624431830000|2021-06-23 07:03:50|2013.56|2000.56|2013.15|2000.15|2013.84|2000.84|2013.02|2000.02|28
1624431840000|2021-06-23 07:04:00|2013.08|2000.08|2011.82|1998.82|2013.13|2000.13|2011.74|1998.74|32
1624431850000|2021-06-23 07:04:10|2011.83|1998.83|2012.29|1999.29|2012.54|1999.54|2011.82|1998.82|32
1624431860000|2021-06-23 07:04:20|2012.48|1999.48|2012.77|1999.77|2012.82|1999.82|2012.12|1999.12|33
1624431870000|2021-06-23 07:04:30|2012.96|1999.96|2012.42|1999.42|2013.05|2000.05|2011.86|1998.86|29
1624431880000|2021-06-23 07:04:40|2012.29|1999.29|2011.6|1998.6|2012.38|1999.38|2011.6|1998.6|29
1624431890000|2021-06-23 07:04:50|2011.78|1998.78|2010.94|1997.94|2011.78|1998.78|2010.62|1997.62|34
1624431900000|2021-06-23 07:05:00|2011.54|1998.54|2011.4|1998.4|2011.71|1998.71|2011.19|1998.19|31
1624431910000|2021-06-23 07:05:10|2011.34|1998.34|2011.89|1998.89|2012.58|1999.58|2011.34|1998.34|33
1624431920000|2021-06-23 07:05:20|2012.11|1999.11|2012.75|1999.75|2012.82|1999.82|2011.9|1998.9|34
1624431930000|2021-06-23 07:05:30|2012.85|1999.85|2013.46|2000.46|2013.74|2000.74|2012.85|1999.85|26
1624431940000|2021-06-23 07:05:40|2013.57|2000.57|2013.95|2000.95|2013.95|2000.95|2013.39|2000.39|28
1624431950000|2021-06-23 07:05:50|2013.83|2000.83|2013.87|2000.87|2013.95|2000.95|2013.53|2000.53|19
1624431960000|2021-06-23 07:06:00|2013.75|2000.75|2012.64|1999.64|2013.75|2000.75|2012.34|1999.34|29
1624431970000|2021-06-23 07:06:10|2012.76|1999.76|2012.64|1999.64|2013.21|2000.21|2012.59|1999.59|26
1624431980000|2021-06-23 07:06:20|2012.61|1999.61|2011.94|1998.94|2012.61|1999.61|2011.94|1998.94|27
1624431990000|2021-06-23 07:06:30|2011.97|1998.97|2012.61|1999.61|2012.61|1999.61|2011.95|1998.95|28
1624432000000|2021-06-23 07:06:40|2012.55|1999.55|2012.56|1999.56|2012.56|1999.56|2012.3|1999.3|17
1624432010000|2021-06-23 07:06:50|2012.57|1999.57|2012.68|1999.68|2012.73|1999.73|2012.57|1999.57|7
1624432020000|2021-06-23 07:07:00|2012.49|1999.49|2012.93|1999.93|2012.98|1999.98|2012.49|1999.49|12
1624432030000|2021-06-23 07:07:10|2012.89|1999.89|2012.26|1999.26|2012.93|1999.93|2012.07|1999.07|17
1624432040000|2021-06-23 07:07:20|2012.18|1999.18|2012.24|1999.24|2012.31|1999.31|2012.17|1999.17|8
1624432050000|2021-06-23 07:07:30|2012.17|1999.17|2010.98|1997.98|2012.23|1999.23|2010.41|1997.41|31
1624432060000|2021-06-23 07:07:40|2011|1998|2010.99|1997.99|2011.71|1998.71|2010.99|1997.99|31
1624432070000|2021-06-23 07:07:50|2010.94|1997.94|2011.17|1998.17|2011.21|1998.21|2010.32|1997.32|30
1624432080000|2021-06-23 07:08:00|2011.19|1998.19|2011.95|1998.95|2011.95|1998.95|2011.15|1998.15|27
1624432090000|2021-06-23 07:08:10|2011.93|1998.93|2011.81|1998.81|2012.05|1999.05|2011.75|1998.75|25
1624432100000|2021-06-23 07:08:20|2011.82|1998.82|2011.93|1998.93|2012.24|1999.24|2011.49|1998.49|26
1624432110000|2021-06-23 07:08:30|2012.01|1999.01|2011.2|1998.2|2012.19|1999.19|2010.98|1997.98|33
1624432120000|2021-06-23 07:08:40|2011.34|1998.34|2012.08|1999.08|2012.15|1999.15|2011.22|1998.22|28
1624432130000|2021-06-23 07:08:50|2012.11|1999.11|2011.47|1998.47|2012.11|1999.11|2011.4|1998.4|24
1624432140000|2021-06-23 07:09:00|2011.49|1998.49|2010.96|1997.96|2011.53|1998.53|2010.86|1997.86|36
1624432150000|2021-06-23 07:09:10|2011.02|1998.02|2010.54|1997.54|2011.14|1998.14|2010.2|1997.2|20
1624432160000|2021-06-23 07:09:20|2010.26|1997.26|2010.24|1997.24|2010.62|1997.62|2010.12|1997.12|27
1624432170000|2021-06-23 07:09:30|2010.18|1997.18|2010.07|1997.07|2010.18|1997.18|2009.55|1996.55|36
1624432180000|2021-06-23 07:09:40|2010.08|1997.08|2010.28|1997.28|2010.56|1997.56|2009.91|1996.91|28
1624432190000|2021-06-23 07:09:50|2010.35|1997.35|2010.08|1997.08|2010.5|1997.5|2009.95|1996.95|31
1624432200000|2021-06-23 07:10:00|2010.17|1997.17|2011.26|1998.26|2011.28|1998.28|2010.09|1997.09|23
1624432210000|2021-06-23 07:10:10|2011.24|1998.24|2012.25|1999.25|2012.38|1999.38|2011.24|1998.24|20
1624432220000|2021-06-23 07:10:20|2012.24|1999.24|2012.61|1999.61|2012.76|1999.76|2012.24|1999.24|25
1624432230000|2021-06-23 07:10:30|2012.7|1999.7|2012.64|1999.64|2012.83|1999.83|2012.47|1999.47|27
1624432240000|2021-06-23 07:10:40|2012.63|1999.63|2012.65|1999.65|2012.74|1999.74|2012.59|1999.59|25
1624432250000|2021-06-23 07:10:50|2012.7|1999.7|2012.74|1999.74|2012.88|1999.88|2012.69|1999.69|22
1624432260000|2021-06-23 07:11:00|2012.77|1999.77|2011.58|1998.58|2012.77|1999.77|2011.32|1998.32|18
1624432270000|2021-06-23 07:11:10|2011.68|1998.68|2012.18|1999.18|2012.18|1999.18|2011.44|1998.44|31
1624432280000|2021-06-23 07:11:20|2012.19|1999.19|2011.54|1998.54|2012.36|1999.36|2011.35|1998.35|32
1624432290000|2021-06-23 07:11:30|2011.55|1998.55|2011.47|1998.47|2012.17|1999.17|2011.46|1998.46|31
1624432300000|2021-06-23 07:11:40|2011.54|1998.54|2011.54|1998.54|2011.71|1998.71|2011.44|1998.44|29
1624432310000|2021-06-23 07:11:50|2011.6|1998.6|2010.41|1997.41|2011.6|1998.6|2010.35|1997.35|34
1624432320000|2021-06-23 07:12:00|2010.42|1997.42|2009.83|1996.83|2010.56|1997.56|2009.74|1996.74|35
1624432330000|2021-06-23 07:12:10|2009.84|1996.84|2011.02|1998.02|2011.02|1998.02|2009.84|1996.84|33
1624432340000|2021-06-23 07:12:20|2011.06|1998.06|2011.36|1998.36|2011.5|1998.5|2011.06|1998.06|25
1624432350000|2021-06-23 07:12:30|2011.24|1998.24|2011.88|1998.88|2011.93|1998.93|2011.23|1998.23|21
1624432360000|2021-06-23 07:12:40|2011.94|1998.94|2011.67|1998.67|2011.96|1998.96|2011.64|1998.64|17
1624432370000|2021-06-23 07:12:50|2011.68|1998.68|2011.71|1998.71|2011.93|1998.93|2011.66|1998.66|20
1624432380000|2021-06-23 07:13:00|2011.72|1998.72|2011.83|1998.83|2011.95|1998.95|2011.68|1998.68|24
1624432390000|2021-06-23 07:13:10|2011.9|1998.9|2012.54|1999.54|2013.09|2000.09|2011.9|1998.9|31
1624432400000|2021-06-23 07:13:20|2012.57|1999.57|2012.17|1999.17|2012.61|1999.61|2011.95|1998.95|34
1624432410000|2021-06-23 07:13:30|2012.16|1999.16|2011.09|1998.09|2012.36|1999.36|2011.09|1998.09|35
1624432420000|2021-06-23 07:13:40|2011.15|1998.15|2010.74|1997.74|2011.24|1998.24|2010.72|1997.72|38
1624432430000|2021-06-23 07:13:50|2010.89|1997.89|2010.15|1997.15|2011.11|1998.11|2009.78|1996.78|35
1624432440000|2021-06-23 07:14:00|2010.18|1997.18|2008.91|1995.91|2010.24|1997.24|2008.82|1995.82|39
1624432450000|2021-06-23 07:14:10|2008.94|1995.94|2008.76|1995.76|2009.85|1996.85|2008.76|1995.76|34
1624432460000|2021-06-23 07:14:20|2008.99|1995.99|2008.11|1995.11|2008.99|1995.99|2007.72|1994.72|32
1624432470000|2021-06-23 07:14:30|2008|1995|2007.79|1994.79|2008.24|1995.24|2007.79|1994.79|31
1624432480000|2021-06-23 07:14:40|2007.8|1994.8|2006.17|1993.17|2007.8|1994.8|2005.84|1992.84|34
1624432490000|2021-06-23 07:14:50|2006.15|1993.15|2006.65|1993.65|2006.65|1993.65|2005.73|1992.73|32
1624432500000|2021-06-23 07:15:00|2006.67|1993.67|2008.56|1995.56|2008.56|1995.56|2006.67|1993.67|34
1624432510000|2021-06-23 07:15:10|2008.6|1995.6|2009.17|1996.17|2009.86|1996.86|2008.6|1995.6|38
1624432520000|2021-06-23 07:15:20|2008.94|1995.94|2008.11|1995.11|2008.94|1995.94|2007.98|1994.98|29
1624432530000|2021-06-23 07:15:30|2008.05|1995.05|2007.35|1994.35|2008.05|1995.05|2007.17|1994.17|32
1624432540000|2021-06-23 07:15:40|2007.16|1994.16|2006.69|1993.69|2007.61|1994.61|2006.66|1993.66|30
1624432550000|2021-06-23 07:15:50|2006.63|1993.63|2006.71|1993.71|2006.78|1993.78|2006.36|1993.36|32
1624432560000|2021-06-23 07:16:00|2006.72|1993.72|2005.94|1992.94|2006.84|1993.84|2005.94|1992.94|35
1624432570000|2021-06-23 07:16:10|2005.95|1992.95|2005|1992|2006.07|1993.07|2004.99|1991.99|34
1624432580000|2021-06-23 07:16:20|2005.02|1992.02|2003.88|1990.88|2005.02|1992.02|2003.42|1990.42|37
1624432590000|2021-06-23 07:16:30|2003.89|1990.89|2004.28|1991.28|2004.36|1991.36|2003.45|1990.45|38
1624432600000|2021-06-23 07:16:40|2004.24|1991.24|2003.8|1990.8|2004.93|1991.93|2003.8|1990.8|37
1624432610000|2021-06-23 07:16:50|2003.81|1990.81|2004.05|1991.05|2004.07|1991.07|2003.36|1990.36|32
1624432620000|2021-06-23 07:17:00|2004.17|1991.17|2004.32|1991.32|2004.87|1991.87|2004.09|1991.09|31
1624432630000|2021-06-23 07:17:10|2004.35|1991.35|2003.41|1990.41|2004.42|1991.42|2003.41|1990.41|27
1624432640000|2021-06-23 07:17:20|2003.36|1990.36|2002.39|1989.39|2003.49|1990.49|2002.35|1989.35|37
1624432650000|2021-06-23 07:17:30|2001.98|1988.98|2003.32|1990.32|2003.32|1990.32|2001.29|1988.29|29
1624432660000|2021-06-23 07:17:40|2003.3|1990.3|2001.78|1988.78|2004.11|1991.11|2001.68|1988.68|28
1624432670000|2021-06-23 07:17:50|2001.79|1988.79|2002.75|1989.75|2003.05|1990.05|2001.79|1988.79|36
1624432680000|2021-06-23 07:18:00|2002.65|1989.65|2002.16|1989.16|2002.87|1989.87|2002.16|1989.16|35
1624432690000|2021-06-23 07:18:10|2002.2|1989.2|2001.88|1988.88|2002.25|1989.25|2001.76|1988.76|28
1624432700000|2021-06-23 07:18:20|2001.9|1988.9|2002.15|1989.15|2002.39|1989.39|2001.75|1988.75|19
1624432710000|2021-06-23 07:18:30|2002.18|1989.18|2002.84|1989.84|2002.88|1989.88|2001.93|1988.93|27
1624432720000|2021-06-23 07:18:40|2002.89|1989.89|2002.83|1989.83|2002.89|1989.89|2002.69|1989.69|21
1624432730000|2021-06-23 07:18:50|2002.8|1989.8|2003.12|1990.12|2003.47|1990.47|2002.76|1989.76|19
1624432740000|2021-06-23 07:19:00|2003.24|1990.24|2002.87|1989.87|2003.86|1990.86|2002.63|1989.63|34
1624432750000|2021-06-23 07:19:10|2002.66|1989.66|2003.2|1990.2|2003.51|1990.51|2002.6|1989.6|35
1624432760000|2021-06-23 07:19:20|2003.18|1990.18|2003.19|1990.19|2003.53|1990.53|2002.61|1989.61|30
1624432770000|2021-06-23 07:19:30|2003.11|1990.11|2002.71|1989.71|2003.27|1990.27|2002.6|1989.6|29
1624432780000|2021-06-23 07:19:40|2002.65|1989.65|2002.36|1989.36|2002.87|1989.87|2002.3|1989.3|39
1624432790000|2021-06-23 07:19:50|2002.53|1989.53|2002.61|1989.61|2002.7|1989.7|2002.27|1989.27|31
1624432800000|2021-06-23 07:20:00|2002.69|1989.69|2002.39|1989.39|2002.81|1989.81|2002.38|1989.38|26
1624432810000|2021-06-23 07:20:10|2002.55|1989.55|2001.88|1988.88|2002.55|1989.55|2001.88|1988.88|35
1624432820000|2021-06-23 07:20:20|2001.9|1988.9|2002.98|1989.98|2003.06|1990.06|2001.8|1988.8|33
1624432830000|2021-06-23 07:20:30|2003.07|1990.07|2002.78|1989.78|2003.09|1990.09|2002.66|1989.66|35
1624432840000|2021-06-23 07:20:40|2002.79|1989.79|2004.78|1991.78|2004.8|1991.8|2002.68|1989.68|31
1624432850000|2021-06-23 07:20:50|2004.85|1991.85|2005.58|1992.58|2005.67|1992.67|2004.66|1991.66|37
1624432860000|2021-06-23 07:21:00|2005.53|1992.53|2007.29|1994.29|2007.75|1994.75|2005.43|1992.43|35
1624432870000|2021-06-23 07:21:10|2007.36|1994.36|2006.53|1993.53|2007.45|1994.45|2006.15|1993.15|30
1624432880000|2021-06-23 07:21:20|2006.68|1993.68|2006.96|1993.96|2007.18|1994.18|2006.49|1993.49|32
1624432890000|2021-06-23 07:21:30|2007.06|1994.06|2007.6|1994.6|2008.03|1995.03|2007.02|1994.02|36
1624432900000|2021-06-23 07:21:40|2007.59|1994.59|2008.06|1995.06|2008.06|1995.06|2007.59|1994.59|22
1624432910000|2021-06-23 07:21:50|2008.11|1995.11|2007.97|1994.97|2008.23|1995.23|2007.86|1994.86|22
1624432920000|2021-06-23 07:22:00|2008|1995|2008.84|1995.84|2008.84|1995.84|2008|1995|26
1624432930000|2021-06-23 07:22:10|2008.86|1995.86|2008.13|1995.13|2009.03|1996.03|2008.1|1995.1|30
1624432940000|2021-06-23 07:22:20|2008.08|1995.08|2007.58|1994.58|2008.08|1995.08|2007.45|1994.45|20
1624432950000|2021-06-23 07:22:30|2007.6|1994.6|2006.22|1993.22|2007.82|1994.82|2006.22|1993.22|37
1624432960000|2021-06-23 07:22:40|2006.2|1993.2|2006.63|1993.63|2006.74|1993.74|2006.19|1993.19|33
1624432970000|2021-06-23 07:22:50|2006.46|1993.46|2006.34|1993.34|2006.66|1993.66|2006.2|1993.2|27
1624432980000|2021-06-23 07:23:00|2006.36|1993.36|2006.48|1993.48|2006.5|1993.5|2005.54|1992.54|21
1624432990000|2021-06-23 07:23:10|2006.5|1993.5|2006.43|1993.43|2006.9|1993.9|2006.22|1993.22|36
1624433000000|2021-06-23 07:23:20|2006.44|1993.44|2007.12|1994.12|2007.14|1994.14|2006.32|1993.32|27
1624433010000|2021-06-23 07:23:30|2007.14|1994.14|2007.46|1994.46|2007.58|1994.58|2006.6|1993.6|27
1624433020000|2021-06-23 07:23:40|2007.41|1994.41|2008.79|1995.79|2009.04|1996.04|2007.41|1994.41|30
1624433030000|2021-06-23 07:23:50|2008.82|1995.82|2009.04|1996.04|2009.15|1996.15|2008.29|1995.29|36
1624433040000|2021-06-23 07:24:00|2009.06|1996.06|2007.36|1994.36|2009.06|1996.06|2007.35|1994.35|25
1624433050000|2021-06-23 07:24:10|2007.4|1994.4|2007.46|1994.46|2008.07|1995.07|2007.4|1994.4|20
1624433060000|2021-06-23 07:24:20|2007.43|1994.43|2007.27|1994.27|2007.57|1994.57|2007.19|1994.19|36
1624433070000|2021-06-23 07:24:30|2007.07|1994.07|2006.86|1993.86|2007.49|1994.49|2006.86|1993.86|32
1624433080000|2021-06-23 07:24:40|2007.02|1994.02|2007.08|1994.08|2007.1|1994.1|2006.86|1993.86|16
1624433090000|2021-06-23 07:24:50|2007.05|1994.05|2008.13|1995.13|2008.13|1995.13|2006.97|1993.97|28
1624433100000|2021-06-23 07:25:00|2008.18|1995.18|2008.49|1995.49|2008.57|1995.57|2008.09|1995.09|21
1624433110000|2021-06-23 07:25:10|2008.51|1995.51|2008.98|1995.98|2008.99|1995.99|2008.51|1995.51|24
1624433120000|2021-06-23 07:25:20|2009.01|1996.01|2010.68|1997.68|2010.9|1997.9|2009.01|1996.01|30
1624433130000|2021-06-23 07:25:30|2010.55|1997.55|2010.98|1997.98|2011.08|1998.08|2010.55|1997.55|30
1624433140000|2021-06-23 07:25:40|2011.12|1998.12|2011.94|1998.94|2012.02|1999.02|2011.07|1998.07|20
1624433150000|2021-06-23 07:25:50|2012|1999|2012.26|1999.26|2012.36|1999.36|2011.72|1998.72|26
1624433160000|2021-06-23 07:26:00|2012.16|1999.16|2010.86|1997.86|2012.16|1999.16|2010.39|1997.39|33
1624433170000|2021-06-23 07:26:10|2010.84|1997.84|2012.45|1999.45|2012.46|1999.46|2010.84|1997.84|34
1624433180000|2021-06-23 07:26:20|2012.46|1999.46|2013.36|2000.36|2013.51|2000.51|2012.46|1999.46|30
1624433190000|2021-06-23 07:26:30|2013.35|2000.35|2013.81|2000.81|2013.82|2000.82|2013.34|2000.34|18
1624433200000|2021-06-23 07:26:40|2013.77|2000.77|2013.71|2000.71|2013.77|2000.77|2012.96|1999.96|29
1624433210000|2021-06-23 07:26:50|2013.67|2000.67|2012.93|1999.93|2013.75|2000.75|2012.83|1999.83|34
1624433220000|2021-06-23 07:27:00|2012.89|1999.89|2012.79|1999.79|2013.07|2000.07|2012.65|1999.65|30
1624433230000|2021-06-23 07:27:10|2012.66|1999.66|2011.84|1998.84|2013.07|2000.07|2011.69|1998.69|34
1624433240000|2021-06-23 07:27:20|2011.72|1998.72|2011.34|1998.34|2012.14|1999.14|2011.34|1998.34|30
1624433250000|2021-06-23 07:27:30|2011.31|1998.31|2012.21|1999.21|2012.3|1999.3|2011.31|1998.31|30
1624433260000|2021-06-23 07:27:40|2012.23|1999.23|2012.75|1999.75|2012.86|1999.86|2012.16|1999.16|22
1624433270000|2021-06-23 07:27:50|2012.81|1999.81|2012.82|1999.82|2012.89|1999.89|2012.77|1999.77|11
1624433280000|2021-06-23 07:28:00|2012.83|1999.83|2013.94|2000.94|2014.02|2001.02|2012.83|1999.83|22
1624433290000|2021-06-23 07:28:10|2014.03|2001.03|2013.42|2000.42|2014.15|2001.15|2013.08|2000.08|23
1624433300000|2021-06-23 07:28:20|2013.52|2000.52|2013.56|2000.56|2014.8|2001.8|2013.52|2000.52|18
1624433310000|2021-06-23 07:28:30|2013.57|2000.57|2013.72|2000.72|2013.91|2000.91|2013.37|2000.37|29
1624433320000|2021-06-23 07:28:40|2013.71|2000.71|2013.85|2000.85|2013.86|2000.86|2013.6|2000.6|26
1624433330000|2021-06-23 07:28:50|2013.84|2000.84|2013.25|2000.25|2013.84|2000.84|2012.88|1999.88|30
1624433340000|2021-06-23 07:29:00|2013.22|2000.22|2012.4|1999.4|2013.25|2000.25|2012.38|1999.38|23
1624433350000|2021-06-23 07:29:10|2012.43|1999.43|2012.38|1999.38|2012.48|1999.48|2012.3|1999.3|13
1624433360000|2021-06-23 07:29:20|2012.61|1999.61|2013.8|2000.8|2013.97|2000.97|2012.57|1999.57|29
1624433370000|2021-06-23 07:29:30|2014|2001|2013.9|2000.9|2014.28|2001.28|2013.64|2000.64|26
1624433380000|2021-06-23 07:29:40|2013.91|2000.91|2014.04|2001.04|2014.22|2001.22|2013.91|2000.91|18
1624433390000|2021-06-23 07:29:50|2014.01|2001.01|2014.07|2001.07|2014.32|2001.32|2014.01|2001.01|23
1624433400000|2021-06-23 07:30:00|2014.05|2001.05|2016.95|2003.95|2016.95|2003.95|2013.73|2000.73|37
1624433410000|2021-06-23 07:30:10|2016.92|2003.92|2016.69|2003.69|2017.29|2004.29|2015.49|2002.49|34
1624433420000|2021-06-23 07:30:20|2016.63|2003.63|2017.42|2004.42|2017.53|2004.53|2016.63|2003.63|25
1624433430000|2021-06-23 07:30:30|2017.57|2004.57|2019|2006|2019.23|2006.23|2017.31|2004.31|36
1624433440000|2021-06-23 07:30:40|2019.03|2006.03|2019.95|2006.95|2019.95|2006.95|2018.2|2005.2|37
1624433450000|2021-06-23 07:30:50|2020.02|2007.02|2018.77|2005.77|2020.46|2007.46|2018.76|2005.76|37
1624433460000|2021-06-23 07:31:00|2018.53|2005.53|2018.33|2005.33|2018.63|2005.63|2018.23|2005.23|29
1624433470000|2021-06-23 07:31:10|2018.3|2005.3|2018.45|2005.45|2018.46|2005.46|2018.25|2005.25|23
1624433480000|2021-06-23 07:31:20|2018.42|2005.42|2018.4|2005.4|2019.51|2006.51|2018.39|2005.39|21
1624433490000|2021-06-23 07:31:30|2018.44|2005.44|2017.27|2004.27|2018.44|2005.44|2017.25|2004.25|31
1624433500000|2021-06-23 07:31:40|2017.26|2004.26|2018.15|2005.15|2018.15|2005.15|2017.26|2004.26|31
1624433510000|2021-06-23 07:31:50|2018.19|2005.19|2019.11|2006.11|2019.66|2006.66|2018.16|2005.16|35
1624433520000|2021-06-23 07:32:00|2019.23|2006.23|2019.75|2006.75|2019.75|2006.75|2019.23|2006.23|31
1624433530000|2021-06-23 07:32:10|2019.76|2006.76|2019.81|2006.81|2020.04|2007.04|2019.65|2006.65|29
1624433540000|2021-06-23 07:32:20|2019.8|2006.8|2018.94|2005.94|2019.8|2006.8|2018.82|2005.82|26
1624433550000|2021-06-23 07:32:30|2018.79|2005.79|2018.27|2005.27|2018.79|2005.79|2018.22|2005.22|29
1624433560000|2021-06-23 07:32:40|2018.23|2005.23|2018.75|2005.75|2018.76|2005.76|2018.2|2005.2|33
1624433570000|2021-06-23 07:32:50|2018.78|2005.78|2019.11|2006.11|2019.31|2006.31|2018.78|2005.78|36
1624433580000|2021-06-23 07:33:00|2019.1|2006.1|2018.93|2005.93|2019.1|2006.1|2018.42|2005.42|29
1624433590000|2021-06-23 07:33:10|2018.94|2005.94|2017.96|2004.96|2018.94|2005.94|2017.9|2004.9|31
1624433600000|2021-06-23 07:33:20|2017.97|2004.97|2017.15|2004.15|2018.25|2005.25|2017.11|2004.11|30
1624433610000|2021-06-23 07:33:30|2017.13|2004.13|2016.82|2003.82|2017.69|2004.69|2016.63|2003.63|24
1624433620000|2021-06-23 07:33:40|2016.64|2003.64|2017.11|2004.11|2017.18|2004.18|2016.48|2003.48|27
1624433630000|2021-06-23 07:33:50|2017.12|2004.12|2017.16|2004.16|2017.2|2004.2|2016.98|2003.98|18
1624433640000|2021-06-23 07:34:00|2017.17|2004.17|2016.71|2003.71|2017.92|2004.92|2016.71|2003.71|33
1624433650000|2021-06-23 07:34:10|2016.7|2003.7|2014.85|2001.85|2016.7|2003.7|2014.85|2001.85|32
1624433660000|2021-06-23 07:34:20|2014.86|2001.86|2014.31|2001.31|2015.09|2002.09|2014.31|2001.31|26
1624433670000|2021-06-23 07:34:30|2014.27|2001.27|2013.54|2000.54|2014.49|2001.49|2012.66|1999.66|30
1624433680000|2021-06-23 07:34:40|2013.65|2000.65|2012.77|1999.77|2014.09|2001.09|2012.7|1999.7|28
1624433690000|2021-06-23 07:34:50|2012.83|1999.83|2012.63|1999.63|2012.96|1999.96|2012.44|1999.44|26
1624433700000|2021-06-23 07:35:00|2012.57|1999.57|2012.83|1999.83|2012.87|1999.87|2012.08|1999.08|34
1624433710000|2021-06-23 07:35:10|2012.8|1999.8|2012.79|1999.79|2013.15|2000.15|2012.79|1999.79|31
1624433720000|2021-06-23 07:35:20|2012.64|1999.64|2012.13|1999.13|2012.85|1999.85|2012.13|1999.13|31
1624433730000|2021-06-23 07:35:30|2012.12|1999.12|2011.28|1998.28|2012.23|1999.23|2011.25|1998.25|36
1624433740000|2021-06-23 07:35:40|2011.42|1998.42|2011.25|1998.25|2011.7|1998.7|2010.89|1997.89|35
1624433750000|2021-06-23 07:35:50|2011.21|1998.21|2011.72|1998.72|2011.98|1998.98|2011.21|1998.21|33
1624433760000|2021-06-23 07:36:00|2011.75|1998.75|2011.32|1998.32|2012.05|1999.05|2011.25|1998.25|30
1624433770000|2021-06-23 07:36:10|2011.23|1998.23|2011.33|1998.33|2011.33|1998.33|2010.96|1997.96|23
1624433780000|2021-06-23 07:36:20|2011.22|1998.22|2011.47|1998.47|2011.49|1998.49|2011.17|1998.17|29
1624433790000|2021-06-23 07:36:30|2011.46|1998.46|2012.02|1999.02|2012.1|1999.1|2011.2|1998.2|35
1624433800000|2021-06-23 07:36:40|2011.99|1998.99|2013.92|2000.92|2014.05|2001.05|2011.94|1998.94|31
1624433810000|2021-06-23 07:36:50|2013.72|2000.72|2013.95|2000.95|2014.13|2001.13|2013.45|2000.45|20
1624433820000|2021-06-23 07:37:00|2013.75|2000.75|2013.19|2000.19|2013.95|2000.95|2012.98|1999.98|22
1624433830000|2021-06-23 07:37:10|2013.2|2000.2|2014.37|2001.37|2014.59|2001.59|2013.18|2000.18|27
1624433840000|2021-06-23 07:37:20|2014.39|2001.39|2016.4|2003.4|2016.94|2003.94|2014.39|2001.39|29
1624433850000|2021-06-23 07:37:30|2016.35|2003.35|2016.98|2003.98|2017.07|2004.07|2015.95|2002.95|24
1624433860000|2021-06-23 07:37:40|2017.06|2004.06|2018.24|2005.24|2019.44|2006.44|2017.06|2004.06|31
1624433870000|2021-06-23 07:37:50|2018.29|2005.29|2018.08|2005.08|2019.15|2006.15|2017.61|2004.61|37
1624433880000|2021-06-23 07:38:00|2018.11|2005.11|2018.82|2005.82|2019.23|2006.23|2017.22|2004.22|33
1624433890000|2021-06-23 07:38:10|2018.81|2005.81|2018.71|2005.71|2019.27|2006.27|2017.98|2004.98|36
1624433900000|2021-06-23 07:38:20|2018.64|2005.64|2018.72|2005.72|2018.72|2005.72|2017.86|2004.86|32
1624433910000|2021-06-23 07:38:30|2018.73|2005.73|2018.97|2005.97|2019.68|2006.68|2018.73|2005.73|33
1624433920000|2021-06-23 07:38:40|2018.88|2005.88|2018.54|2005.54|2019.14|2006.14|2018.45|2005.45|25
1624433930000|2021-06-23 07:38:50|2018.56|2005.56|2018.63|2005.63|2019.47|2006.47|2018.56|2005.56|31
1624433940000|2021-06-23 07:39:00|2018.66|2005.66|2018.98|2005.98|2019.22|2006.22|2018.66|2005.66|31
1624433950000|2021-06-23 07:39:10|2019.05|2006.05|2019.38|2006.38|2019.5|2006.5|2019.05|2006.05|19
1624433960000|2021-06-23 07:39:20|2019.37|2006.37|2019.97|2006.97|2019.97|2006.97|2019.34|2006.34|19
1624433970000|2021-06-23 07:39:30|2019.99|2006.99|2019.78|2006.78|2020.15|2007.15|2019.75|2006.75|23
1624433980000|2021-06-23 07:39:40|2019.8|2006.8|2020.24|2007.24|2020.35|2007.35|2019.8|2006.8|15
1624433990000|2021-06-23 07:39:50|2020.32|2007.32|2020.27|2007.27|2020.4|2007.4|2020.1|2007.1|15
1624434000000|2021-06-23 07:40:00|2020.23|2007.23|2020.75|2007.75|2021.18|2008.18|2020.23|2007.23|19
1624434010000|2021-06-23 07:40:10|2020.76|2007.76|2020.3|2007.3|2020.77|2007.77|2020.13|2007.13|36
1624434020000|2021-06-23 07:40:20|2020.33|2007.33|2020.77|2007.77|2020.83|2007.83|2020.33|2007.33|21
1624434030000|2021-06-23 07:40:30|2020.83|2007.83|2020.73|2007.73|2020.84|2007.84|2020.68|2007.68|18
1624434040000|2021-06-23 07:40:40|2020.69|2007.69|2021.12|2008.12|2021.13|2008.13|2020.56|2007.56|26
1624434050000|2021-06-23 07:40:50|2021.17|2008.17|2020.78|2007.78|2021.18|2008.18|2020.78|2007.78|21
1624434060000|2021-06-23 07:41:00|2020.79|2007.79|2019.29|2006.29|2021.18|2008.18|2019.17|2006.17|32
1624434070000|2021-06-23 07:41:10|2019.31|2006.31|2019.16|2006.16|2019.31|2006.31|2019.15|2006.15|30
1624434080000|2021-06-23 07:41:20|2019.21|2006.21|2019.26|2006.26|2019.37|2006.37|2018.94|2005.94|29
1624434090000|2021-06-23 07:41:30|2019.32|2006.32|2018.36|2005.36|2019.33|2006.33|2018.36|2005.36|36
1624434100000|2021-06-23 07:41:40|2018.47|2005.47|2019.57|2006.57|2019.57|2006.57|2018.34|2005.34|29
1624434110000|2021-06-23 07:41:50|2019.58|2006.58|2018.58|2005.58|2019.58|2006.58|2018.5|2005.5|26
1624434120000|2021-06-23 07:42:00|2018.59|2005.59|2019.2|2006.2|2019.8|2006.8|2018.55|2005.55|28
1624434130000|2021-06-23 07:42:10|2019.25|2006.25|2020.52|2007.52|2020.57|2007.57|2018.98|2005.98|31
1624434140000|2021-06-23 07:42:20|2020.53|2007.53|2020.02|2007.02|2020.73|2007.73|2019.71|2006.71|28
1624434150000|2021-06-23 07:42:30|2019.87|2006.87|2018.16|2005.16|2019.87|2006.87|2018.15|2005.15|32
1624434160000|2021-06-23 07:42:40|2018.14|2005.14|2017.33|2004.33|2018.33|2005.33|2017.2|2004.2|31
1624434170000|2021-06-23 07:42:50|2017.28|2004.28|2017.58|2004.58|2018.55|2005.55|2017.16|2004.16|36
1624434180000|2021-06-23 07:43:00|2017.6|2004.6|2017.84|2004.84|2018.19|2005.19|2017.45|2004.45|31
1624434190000|2021-06-23 07:43:10|2017.94|2004.94|2017.69|2004.69|2018.07|2005.07|2017.38|2004.38|33
1624434200000|2021-06-23 07:43:20|2017.71|2004.71|2017.63|2004.63|2017.74|2004.74|2017.59|2004.59|19
1624434210000|2021-06-23 07:43:30|2017.65|2004.65|2017.01|2004.01|2017.66|2004.66|2016.95|2003.95|31
1624434220000|2021-06-23 07:43:40|2017.03|2004.03|2017.46|2004.46|2017.46|2004.46|2016.77|2003.77|32
1624434230000|2021-06-23 07:43:50|2017.6|2004.6|2017.27|2004.27|2017.6|2004.6|2017.26|2004.26|29
1624434240000|2021-06-23 07:44:00|2017.09|2004.09|2016.82|2003.82|2017.09|2004.09|2016.68|2003.68|29
1624434250000|2021-06-23 07:44:10|2016.83|2003.83|2018.37|2005.37|2018.39|2005.39|2016.58|2003.58|31
1624434260000|2021-06-23 07:44:20|2018.36|2005.36|2019.73|2006.73|2019.86|2006.86|2018.25|2005.25|15
1624434270000|2021-06-23 07:44:30|2019.92|2006.92|2022.7|2009.7|2022.95|2009.95|2019.75|2006.75|33
1624434280000|2021-06-23 07:44:40|2022.75|2009.75|2024.89|2011.89|2024.97|2011.97|2022.66|2009.66|33
1624434290000|2021-06-23 07:44:50|2024.97|2011.97|2026.03|2013.03|2026.81|2013.81|2024.33|2011.33|36
1624434300000|2021-06-23 07:45:00|2026.26|2013.26|2026.36|2013.36|2026.62|2013.62|2025.97|2012.97|33
1624434310000|2021-06-23 07:45:10|2026.31|2013.31|2026.01|2013.01|2026.7|2013.7|2025.83|2012.83|32
1624434320000|2021-06-23 07:45:20|2026.12|2013.12|2025.36|2012.36|2026.46|2013.46|2025.36|2012.36|32
1624434330000|2021-06-23 07:45:30|2025.06|2012.06|2023.62|2010.62|2025.17|2012.17|2023.62|2010.62|32
1624434340000|2021-06-23 07:45:40|2023.61|2010.61|2022.68|2009.68|2023.61|2010.61|2022.18|2009.18|29
1624434350000|2021-06-23 07:45:50|2022.69|2009.69|2024.85|2011.85|2024.85|2011.85|2022.69|2009.69|25
1624434360000|2021-06-23 07:46:00|2024.7|2011.7|2022.49|2009.49|2024.7|2011.7|2022.39|2009.39|25
1624434370000|2021-06-23 07:46:10|2022.67|2009.67|2022.56|2009.56|2023.37|2010.37|2022.56|2009.56|18
1624434380000|2021-06-23 07:46:20|2022.3|2009.3|2022.89|2009.89|2022.89|2009.89|2022.3|2009.3|6
1624434390000|2021-06-23 07:46:30|2022.9|2009.9|2022.88|2009.88|2023.04|2010.04|2022.31|2009.31|24
1624434400000|2021-06-23 07:46:40|2022.98|2009.98|2023.49|2010.49|2023.62|2010.62|2022.55|2009.55|26
1624434410000|2021-06-23 07:46:50|2023.51|2010.51|2024.56|2011.56|2025.3|2012.3|2023.51|2010.51|29
1624434420000|2021-06-23 07:47:00|2024.54|2011.54|2024.58|2011.58|2024.59|2011.59|2024.05|2011.05|28
1624434430000|2021-06-23 07:47:10|2024.57|2011.57|2025.42|2012.42|2025.42|2012.42|2024.53|2011.53|29
1624434440000|2021-06-23 07:47:20|2025.5|2012.5|2024.7|2011.7|2026.99|2013.99|2024.7|2011.7|33
1624434450000|2021-06-23 07:47:30|2024.81|2011.81|2023.62|2010.62|2025.18|2012.18|2023.49|2010.49|34
1624434460000|2021-06-23 07:47:40|2023.65|2010.65|2024.25|2011.25|2024.25|2011.25|2023.65|2010.65|26
1624434470000|2021-06-23 07:47:50|2024.24|2011.24|2023.82|2010.82|2024.34|2011.34|2023.79|2010.79|15
1624434480000|2021-06-23 07:48:00|2023.85|2010.85|2024.2|2011.2|2024.92|2011.92|2023.85|2010.85|36
1624434490000|2021-06-23 07:48:10|2024.11|2011.11|2023.95|2010.95|2024.21|2011.21|2023.9|2010.9|24
1624434500000|2021-06-23 07:48:20|2023.9|2010.9|2023.66|2010.66|2023.95|2010.95|2023.66|2010.66|10
1624434510000|2021-06-23 07:48:30|2023.67|2010.67|2023.24|2010.24|2023.72|2010.72|2023.07|2010.07|28
1624434520000|2021-06-23 07:48:40|2023.09|2010.09|2022.93|2009.93|2023.61|2010.61|2022.93|2009.93|30
1624434530000|2021-06-23 07:48:50|2022.98|2009.98|2024.27|2011.27|2024.34|2011.34|2022.94|2009.94|33
1624434540000|2021-06-23 07:49:00|2024.32|2011.32|2024.13|2011.13|2024.33|2011.33|2024.13|2011.13|23
1624434550000|2021-06-23 07:49:10|2024.1|2011.1|2024.72|2011.72|2024.72|2011.72|2024|2011|24
1624434560000|2021-06-23 07:49:20|2024.69|2011.69|2024.98|2011.98|2025.1|2012.1|2024.56|2011.56|24
1624434570000|2021-06-23 07:49:30|2024.95|2011.95|2025.02|2012.02|2025.02|2012.02|2024.3|2011.3|28
1624434580000|2021-06-23 07:49:40|2025.07|2012.07|2024.48|2011.48|2025.29|2012.29|2024.48|2011.48|22
1624434590000|2021-06-23 07:49:50|2024.47|2011.47|2024.94|2011.94|2025.16|2012.16|2024.47|2011.47|31
1624434600000|2021-06-23 07:50:00|2024.91|2011.91|2023.82|2010.82|2024.91|2011.91|2023.82|2010.82|17
1624434610000|2021-06-23 07:50:10|2023.84|2010.84|2023.32|2010.32|2023.97|2010.97|2023.32|2010.32|21
1624434620000|2021-06-23 07:50:20|2023.27|2010.27|2023.44|2010.44|2023.67|2010.67|2023.26|2010.26|15
1624434630000|2021-06-23 07:50:30|2023.35|2010.35|2023.09|2010.09|2023.35|2010.35|2023.07|2010.07|13
1624434640000|2021-06-23 07:50:40|2023.08|2010.08|2023.04|2010.04|2023.23|2010.23|2022.94|2009.94|8
1624434650000|2021-06-23 07:50:50|2022.94|2009.94|2022.85|2009.85|2023.24|2010.24|2022.85|2009.85|10
1624434660000|2021-06-23 07:51:00|2022.77|2009.77|2022.81|2009.81|2022.81|2009.81|2022.71|2009.71|5
1624434670000|2021-06-23 07:51:10|2022.8|2009.8|2023.11|2010.11|2023.21|2010.21|2022.17|2009.17|26
1624434680000|2021-06-23 07:51:20|2023.19|2010.19|2023.56|2010.56|2023.58|2010.58|2023.16|2010.16|18
1624434690000|2021-06-23 07:51:30|2023.52|2010.52|2022.72|2009.72|2023.52|2010.52|2022.72|2009.72|20
1624434700000|2021-06-23 07:51:40|2022.74|2009.74|2022.71|2009.71|2022.74|2009.74|2022.71|2009.71|6
1624434710000|2021-06-23 07:51:50|2022.77|2009.77|2022.49|2009.49|2022.77|2009.77|2022.35|2009.35|17
1624434720000|2021-06-23 07:52:00|2022.48|2009.48|2022.96|2009.96|2022.98|2009.98|2022.3|2009.3|30
1624434730000|2021-06-23 07:52:10|2022.93|2009.93|2022.23|2009.23|2022.93|2009.93|2021.89|2008.89|20
1624434740000|2021-06-23 07:52:20|2022.2|2009.2|2023.17|2010.17|2023.17|2010.17|2021.46|2008.46|30
1624434750000|2021-06-23 07:52:30|2023.2|2010.2|2022.19|2009.19|2023.2|2010.2|2022.07|2009.07|20
1624434760000|2021-06-23 07:52:40|2022.15|2009.15|2021.74|2008.74|2022.2|2009.2|2021.5|2008.5|35
1624434770000|2021-06-23 07:52:50|2021.77|2008.77|2021.67|2008.67|2021.9|2008.9|2021.63|2008.63|26
1624434780000|2021-06-23 07:53:00|2021.6|2008.6|2021.16|2008.16|2021.79|2008.79|2021.16|2008.16|29
1624434790000|2021-06-23 07:53:10|2021.23|2008.23|2021.39|2008.39|2021.45|2008.45|2021.09|2008.09|21
1624434800000|2021-06-23 07:53:20|2021.52|2008.52|2020.59|2007.59|2021.52|2008.52|2020.47|2007.47|28
1624434810000|2021-06-23 07:53:30|2020.45|2007.45|2019.4|2006.4|2020.45|2007.45|2018.99|2005.99|30
1624434820000|2021-06-23 07:53:40|2019.39|2006.39|2018.7|2005.7|2019.65|2006.65|2018.7|2005.7|30
1624434830000|2021-06-23 07:53:50|2018.71|2005.71|2017.88|2004.88|2018.71|2005.71|2017.86|2004.86|17
1624434840000|2021-06-23 07:54:00|2017.87|2004.87|2017.99|2004.99|2018.13|2005.13|2017.86|2004.86|13
1624434850000|2021-06-23 07:54:10|2017.96|2004.96|2018.53|2005.53|2018.61|2005.61|2017.96|2004.96|22
1624434860000|2021-06-23 07:54:20|2018.54|2005.54|2019.08|2006.08|2019.08|2006.08|2018.23|2005.23|30
1624434870000|2021-06-23 07:54:30|2019.07|2006.07|2018.42|2005.42|2019.07|2006.07|2018.4|2005.4|25
1624434880000|2021-06-23 07:54:40|2018.3|2005.3|2017|2004|2018.43|2005.43|2016.89|2003.89|36
1624434890000|2021-06-23 07:54:50|2016.99|2003.99|2017.01|2004.01|2017.68|2004.68|2016.97|2003.97|33
1624434900000|2021-06-23 07:55:00|2017|2004|2015.77|2002.77|2017.04|2004.04|2015.39|2002.39|33
1624434910000|2021-06-23 07:55:10|2015.73|2002.73|2015.25|2002.25|2015.73|2002.73|2013.51|2000.51|32
1624434920000|2021-06-23 07:55:20|2013.4|2000.4|2013.68|2000.68|2015.04|2002.04|2013.33|2000.33|35
1624434930000|2021-06-23 07:55:30|2013.67|2000.67|2013.42|2000.42|2014.06|2001.06|2013.13|2000.13|35
1624434940000|2021-06-23 07:55:40|2013.4|2000.4|2013.7|2000.7|2013.7|2000.7|2013.23|2000.23|25
1624434950000|2021-06-23 07:55:50|2013.54|2000.54|2012.76|1999.76|2013.54|2000.54|2012.43|1999.43|31
1624434960000|2021-06-23 07:56:00|2012.9|1999.9|2012.38|1999.38|2012.9|1999.9|2012.35|1999.35|35
1624434970000|2021-06-23 07:56:10|2012.42|1999.42|2012.31|1999.31|2012.51|1999.51|2012.03|1999.03|34
1624434980000|2021-06-23 07:56:20|2012.32|1999.32|2012.04|1999.04|2012.32|1999.32|2011.21|1998.21|35
1624434990000|2021-06-23 07:56:30|2012.08|1999.08|2012.34|1999.34|2012.34|1999.34|2010.93|1997.93|36
1624435000000|2021-06-23 07:56:40|2012.23|1999.23|2012.12|1999.12|2012.4|1999.4|2011.85|1998.85|34
1624435010000|2021-06-23 07:56:50|2012.15|1999.15|2012.78|1999.78|2012.91|1999.91|2012.15|1999.15|36
1624435020000|2021-06-23 07:57:00|2012.79|1999.79|2012.68|1999.68|2012.81|1999.81|2012.42|1999.42|27
1624435030000|2021-06-23 07:57:10|2012.99|1999.99|2013.14|2000.14|2014.14|2001.14|2012.82|1999.82|34
1624435040000|2021-06-23 07:57:20|2013.21|2000.21|2011.85|1998.85|2013.96|2000.96|2011.67|1998.67|38
1624435050000|2021-06-23 07:57:30|2011.24|1998.24|2010.84|1997.84|2011.43|1998.43|2010.66|1997.66|30
1624435060000|2021-06-23 07:57:40|2010.86|1997.86|2011.51|1998.51|2011.73|1998.73|2010.18|1997.18|33
1624435070000|2021-06-23 07:57:50|2011.52|1998.52|2012.34|1999.34|2012.48|1999.48|2011.18|1998.18|33
1624435080000|2021-06-23 07:58:00|2012.64|1999.64|2012.57|1999.57|2012.78|1999.78|2012.23|1999.23|32
1624435090000|2021-06-23 07:58:10|2012.63|1999.63|2011.29|1998.29|2012.63|1999.63|2011.29|1998.29|35
1624435100000|2021-06-23 07:58:20|2011.16|1998.16|2011.27|1998.27|2011.51|1998.51|2010.88|1997.88|26
1624435110000|2021-06-23 07:58:30|2010.82|1997.82|2010.47|1997.47|2011.29|1998.29|2010.42|1997.42|30
1624435120000|2021-06-23 07:58:40|2010.51|1997.51|2011.92|1998.92|2012.04|1999.04|2010.51|1997.51|36
1624435130000|2021-06-23 07:58:50|2011.82|1998.82|2012.14|1999.14|2012.26|1999.26|2011.82|1998.82|23
1624435140000|2021-06-23 07:59:00|2012.2|1999.2|2013.51|2000.51|2013.52|2000.52|2011.88|1998.88|32
1624435150000|2021-06-23 07:59:10|2013.5|2000.5|2013.55|2000.55|2013.65|2000.65|2013.35|2000.35|29
1624435160000|2021-06-23 07:59:20|2013.56|2000.56|2013.61|2000.61|2013.65|2000.65|2013.4|2000.4|22
1624435170000|2021-06-23 07:59:30|2013.56|2000.56|2012.89|1999.89|2013.56|2000.56|2012.73|1999.73|28
1624435180000|2021-06-23 07:59:40|2012.96|1999.96|2012.31|1999.31|2012.97|1999.97|2012.31|1999.31|13
1624435190000|2021-06-23 07:59:50|2012.33|1999.33|2012.73|1999.73|2012.76|1999.76|2011.91|1998.91|26
1624435200000|2021-06-23 08:00:00|2012.81|1999.81|2012.88|1999.88|2012.99|1999.99|2012.62|1999.62|30
1624435210000|2021-06-23 08:00:10|2012.89|1999.89|2012.81|1999.81|2012.93|1999.93|2012.59|1999.59|29
1624435220000|2021-06-23 08:00:20|2012.78|1999.78|2012.38|1999.38|2012.8|1999.8|2012.25|1999.25|31
1624435230000|2021-06-23 08:00:30|2012.44|1999.44|2012.47|1999.47|2012.53|1999.53|2012.37|1999.37|17
1624435240000|2021-06-23 08:00:40|2012.3|1999.3|2013.05|2000.05|2013.27|2000.27|2012.3|1999.3|14
1624435250000|2021-06-23 08:00:50|2013.04|2000.04|2013.68|2000.68|2013.68|2000.68|2012.24|1999.24|24
1624435260000|2021-06-23 08:01:00|2013.84|2000.84|2014.87|2001.87|2014.95|2001.95|2013.84|2000.84|21
1624435270000|2021-06-23 08:01:10|2014.82|2001.82|2015.39|2002.39|2015.82|2002.82|2014.82|2001.82|35
1624435280000|2021-06-23 08:01:20|2015.41|2002.41|2016.81|2003.81|2017.32|2004.32|2015.41|2002.41|33
1624435290000|2021-06-23 08:01:30|2017.03|2004.03|2016.27|2003.27|2017.27|2004.27|2015.64|2002.64|39
1624435300000|2021-06-23 08:01:40|2016.38|2003.38|2017.84|2004.84|2017.85|2004.85|2016.38|2003.38|33
1624435310000|2021-06-23 08:01:50|2017.9|2004.9|2021.86|2008.86|2021.86|2008.86|2017.78|2004.78|31
1624435320000|2021-06-23 08:02:00|2021.93|2008.93|2022.14|2009.14|2022.14|2009.14|2019.07|2006.07|38
1624435330000|2021-06-23 08:02:10|2022.22|2009.22|2025.92|2012.92|2026.46|2013.46|2022.11|2009.11|38
1624435340000|2021-06-23 08:02:20|2025.83|2012.83|2024.76|2011.76|2025.83|2012.83|2022.89|2009.89|39
1624435350000|2021-06-23 08:02:30|2024.82|2011.82|2024.13|2011.13|2025|2012|2023.36|2010.36|40
1624435360000|2021-06-23 08:02:40|2023.85|2010.85|2024.76|2011.76|2024.96|2011.96|2023.73|2010.73|34
1624435370000|2021-06-23 08:02:50|2024.81|2011.81|2025.63|2012.63|2025.87|2012.87|2024.7|2011.7|31
1624435380000|2021-06-23 08:03:00|2025.62|2012.62|2024.6|2011.6|2025.65|2012.65|2023.97|2010.97|36
1624435390000|2021-06-23 08:03:10|2024.37|2011.37|2025.43|2012.43|2025.54|2012.54|2024.24|2011.24|37
1624435400000|2021-06-23 08:03:20|2025.42|2012.42|2024.34|2011.34|2025.42|2012.42|2023.76|2010.76|32
1624435410000|2021-06-23 08:03:30|2024.33|2011.33|2025.07|2012.07|2025.35|2012.35|2023.71|2010.71|33
1624435420000|2021-06-23 08:03:40|2025.16|2012.16|2024.68|2011.68|2025.34|2012.34|2024.66|2011.66|31
1624435430000|2021-06-23 08:03:50|2024.62|2011.62|2023.57|2010.57|2024.73|2011.73|2023.38|2010.38|29
1624435440000|2021-06-23 08:04:00|2023.99|2010.99|2023.54|2010.54|2024.53|2011.53|2023.54|2010.54|31
1624435450000|2021-06-23 08:04:10|2023.33|2010.33|2021.31|2008.31|2023.61|2010.61|2020.99|2007.99|38
1624435460000|2021-06-23 08:04:20|2020.84|2007.84|2016.9|2003.9|2021.02|2008.02|2016.9|2003.9|37
1624435470000|2021-06-23 08:04:30|2016.87|2003.87|2019.18|2006.18|2019.18|2006.18|2016.52|2003.52|35
1624435480000|2021-06-23 08:04:40|2019.78|2006.78|2015.13|2002.13|2020.14|2007.14|2015.13|2002.13|39
1624435490000|2021-06-23 08:04:50|2015.11|2002.11|2014.41|2001.41|2015.13|2002.13|2014.41|2001.41|33
1624435500000|2021-06-23 08:05:00|2014.59|2001.59|2011.16|1998.16|2014.59|2001.59|2011.16|1998.16|37
1624435510000|2021-06-23 08:05:10|2010.94|1997.94|2010.43|1997.43|2011.63|1998.63|2009.08|1996.08|40
1624435520000|2021-06-23 08:05:20|2010.19|1997.19|2011.57|1998.57|2012.39|1999.39|2010.19|1997.19|31
1624435530000|2021-06-23 08:05:30|2011.32|1998.32|2009.73|1996.73|2011.76|1998.76|2009.17|1996.17|39
1624435540000|2021-06-23 08:05:40|2009.98|1996.98|2008.1|1995.1|2010.06|1997.06|2007.39|1994.39|39
1624435550000|2021-06-23 08:05:50|2008.12|1995.12|2008.61|1995.61|2008.77|1995.77|2007.87|1994.87|38
1624435560000|2021-06-23 08:06:00|2008.68|1995.68|2008.02|1995.02|2008.94|1995.94|2008.02|1995.02|35
1624435570000|2021-06-23 08:06:10|2008.03|1995.03|2009.54|1996.54|2009.69|1996.69|2007.52|1994.52|39
1624435580000|2021-06-23 08:06:20|2009.32|1996.32|2010.48|1997.48|2011.58|1998.58|2009.18|1996.18|38
1624435590000|2021-06-23 08:06:30|2010.4|1997.4|2009.73|1996.73|2010.56|1997.56|2009.69|1996.69|37
1624435600000|2021-06-23 08:06:40|2009.74|1996.74|2009.84|1996.84|2010.01|1997.01|2009.35|1996.35|31
1624435610000|2021-06-23 08:06:50|2009.83|1996.83|2011.53|1998.53|2011.77|1998.77|2009.8|1996.8|36
1624435620000|2021-06-23 08:07:00|2011.51|1998.51|2011.36|1998.36|2011.51|1998.51|2010.5|1997.5|34
1624435630000|2021-06-23 08:07:10|2011.37|1998.37|2011.36|1998.36|2012.41|1999.41|2011.36|1998.36|36
1624435640000|2021-06-23 08:07:20|2011.32|1998.32|2010.5|1997.5|2011.48|1998.48|2010.5|1997.5|27
1624435650000|2021-06-23 08:07:30|2010.37|1997.37|2009.99|1996.99|2010.77|1997.77|2009.71|1996.71|31
1624435660000|2021-06-23 08:07:40|2009.8|1996.8|2009.75|1996.75|2009.84|1996.84|2009.56|1996.56|27
1624435670000|2021-06-23 08:07:50|2009.72|1996.72|2009.78|1996.78|2009.86|1996.86|2009.5|1996.5|24
1624435680000|2021-06-23 08:08:00|2009.86|1996.86|2008.59|1995.59|2010.36|1997.36|2008.59|1995.59|34
1624435690000|2021-06-23 08:08:10|2008.37|1995.37|2007.74|1994.74|2008.37|1995.37|2007.37|1994.37|36
1624435700000|2021-06-23 08:08:20|2007.97|1994.97|2006.28|1993.28|2007.97|1994.97|2006.18|1993.18|38
1624435710000|2021-06-23 08:08:30|2006.3|1993.3|2006.8|1993.8|2006.8|1993.8|2005.27|1992.27|36
1624435720000|2021-06-23 08:08:40|2006.89|1993.89|2005.81|1992.81|2007.01|1994.01|2005.81|1992.81|36
1624435730000|2021-06-23 08:08:50|2005.91|1992.91|2006.65|1993.65|2006.65|1993.65|2005.51|1992.51|39
1624435740000|2021-06-23 08:09:00|2006.7|1993.7|2006.93|1993.93|2007.08|1994.08|2006.54|1993.54|26
1624435750000|2021-06-23 08:09:10|2007.09|1994.09|2007.94|1994.94|2007.99|1994.99|2006.39|1993.39|28
1624435760000|2021-06-23 08:09:20|2008.39|1995.39|2008.16|1995.16|2009.07|1996.07|2008.11|1995.11|31
1624435770000|2021-06-23 08:09:30|2007.24|1994.24|2005.92|1992.92|2007.27|1994.27|2005.92|1992.92|36
1624435780000|2021-06-23 08:09:40|2005.93|1992.93|2004.66|1991.66|2005.94|1992.94|2004.58|1991.58|33
1624435790000|2021-06-23 08:09:50|2004.58|1991.58|2003.52|1990.52|2004.71|1991.71|2003.52|1990.52|36
1624435800000|2021-06-23 08:10:00|2003.51|1990.51|2003.61|1990.61|2003.61|1990.61|2002.91|1989.91|39
1624435810000|2021-06-23 08:10:10|2003.63|1990.63|2005.19|1992.19|2005.3|1992.3|2003.55|1990.55|37
1624435820000|2021-06-23 08:10:20|2004.93|1991.93|2005.31|1992.31|2006.03|1993.03|2004.59|1991.59|34
1624435830000|2021-06-23 08:10:30|2005.41|1992.41|2007.06|1994.06|2007.06|1994.06|2005.41|1992.41|35
1624435840000|2021-06-23 08:10:40|2007.08|1994.08|2007.87|1994.87|2008.28|1995.28|2006.96|1993.96|38
1624435850000|2021-06-23 08:10:50|2007.96|1994.96|2008.7|1995.7|2008.72|1995.72|2007.42|1994.42|36
1624435860000|2021-06-23 08:11:00|2008.77|1995.77|2007.6|1994.6|2008.77|1995.77|2007.6|1994.6|34
1624435870000|2021-06-23 08:11:10|2007.73|1994.73|2008.38|1995.38|2008.53|1995.53|2007.53|1994.53|38
1624435880000|2021-06-23 08:11:20|2008.41|1995.41|2010.26|1997.26|2010.72|1997.72|2008.41|1995.41|33
1624435890000|2021-06-23 08:11:30|2010.15|1997.15|2010.86|1997.86|2010.94|1997.94|2010.15|1997.15|35
1624435900000|2021-06-23 08:11:40|2010.88|1997.88|2010.34|1997.34|2010.88|1997.88|2010.1|1997.1|33
1624435910000|2021-06-23 08:11:50|2010.19|1997.19|2009.74|1996.74|2010.28|1997.28|2009.57|1996.57|36
1624435920000|2021-06-23 08:12:00|2009.58|1996.58|2009.95|1996.95|2009.95|1996.95|2009.26|1996.26|32
1624435930000|2021-06-23 08:12:10|2009.98|1996.98|2010.91|1997.91|2010.91|1997.91|2009.84|1996.84|30
1624435940000|2021-06-23 08:12:20|2011.16|1998.16|2012.56|1999.56|2012.69|1999.69|2011.13|1998.13|32
1624435950000|2021-06-23 08:12:30|2012.63|1999.63|2014.16|2001.16|2014.16|2001.16|2012.21|1999.21|30
1624435960000|2021-06-23 08:12:40|2014.18|2001.18|2014.92|2001.92|2015.03|2002.03|2014.08|2001.08|35
1624435970000|2021-06-23 08:12:50|2015.06|2002.06|2014.54|2001.54|2015.68|2002.68|2014.2|2001.2|34
1624435980000|2021-06-23 08:13:00|2014.51|2001.51|2015.79|2002.79|2016.39|2003.39|2014.5|2001.5|35
1624435990000|2021-06-23 08:13:10|2015.48|2002.48|2014.45|2001.45|2015.53|2002.53|2014.28|2001.28|36
1624436000000|2021-06-23 08:13:20|2014.35|2001.35|2013.28|2000.28|2014.35|2001.35|2012.68|1999.68|32
1624436010000|2021-06-23 08:13:30|2013.45|2000.45|2014.42|2001.42|2014.42|2001.42|2013.21|2000.21|35
1624436020000|2021-06-23 08:13:40|2014.47|2001.47|2014.43|2001.43|2014.57|2001.57|2013.76|2000.76|35
1624436030000|2021-06-23 08:13:50|2014.46|2001.46|2014.51|2001.51|2014.98|2001.98|2014.08|2001.08|37
1624436040000|2021-06-23 08:14:00|2014.59|2001.59|2015.39|2002.39|2015.43|2002.43|2014.57|2001.57|36
1624436050000|2021-06-23 08:14:10|2015.37|2002.37|2015.44|2002.44|2015.9|2002.9|2015.35|2002.35|30
1624436060000|2021-06-23 08:14:20|2015.04|2002.04|2013.77|2000.77|2015.33|2002.33|2013.77|2000.77|40
1624436070000|2021-06-23 08:14:30|2013.73|2000.73|2014.21|2001.21|2014.58|2001.58|2013.73|2000.73|32
1624436080000|2021-06-23 08:14:40|2014.46|2001.46|2015.23|2002.23|2015.48|2002.48|2014.46|2001.46|35
1624436090000|2021-06-23 08:14:50|2015.28|2002.28|2014.63|2001.63|2015.41|2002.41|2014.53|2001.53|33
1624436100000|2021-06-23 08:15:00|2014.65|2001.65|2014.46|2001.46|2014.65|2001.65|2013.78|2000.78|36
1624436110000|2021-06-23 08:15:10|2014.43|2001.43|2012.08|1999.08|2014.43|2001.43|2012.08|1999.08|35
1624436120000|2021-06-23 08:15:20|2011.44|1998.44|2011.96|1998.96|2012.16|1999.16|2009.9|1996.9|37
1624436130000|2021-06-23 08:15:30|2012.37|1999.37|2013.55|2000.55|2013.62|2000.62|2012.31|1999.31|38
1624436140000|2021-06-23 08:15:40|2013.47|2000.47|2014.41|2001.41|2014.98|2001.98|2013.28|2000.28|33
1624436150000|2021-06-23 08:15:50|2014.62|2001.62|2015.42|2002.42|2015.42|2002.42|2014.5|2001.5|33
1624436160000|2021-06-23 08:16:00|2015.43|2002.43|2016.99|2003.99|2017.57|2004.57|2015.43|2002.43|35
1624436170000|2021-06-23 08:16:10|2016.9|2003.9|2015.47|2002.47|2016.9|2003.9|2015.05|2002.05|38
1624436180000|2021-06-23 08:16:20|2015.68|2002.68|2017.11|2004.11|2017.33|2004.33|2015.68|2002.68|33
1624436190000|2021-06-23 08:16:30|2017.24|2004.24|2017.14|2004.14|2017.69|2004.69|2016.97|2003.97|35
1624436200000|2021-06-23 08:16:40|2016.95|2003.95|2015.9|2002.9|2016.95|2003.95|2015.74|2002.74|35
1624436210000|2021-06-23 08:16:50|2015.81|2002.81|2015.43|2002.43|2016.04|2003.04|2015.41|2002.41|34
1624436220000|2021-06-23 08:17:00|2015.49|2002.49|2015.53|2002.53|2015.66|2002.66|2015.07|2002.07|33
1624436230000|2021-06-23 08:17:10|2015.57|2002.57|2015.71|2002.71|2015.82|2002.82|2015.48|2002.48|35
1624436240000|2021-06-23 08:17:20|2015.65|2002.65|2015.32|2002.32|2015.76|2002.76|2015.16|2002.16|33
1624436250000|2021-06-23 08:17:30|2015.21|2002.21|2013.48|2000.48|2015.21|2002.21|2013.36|2000.36|36
1624436260000|2021-06-23 08:17:40|2013.72|2000.72|2012.58|1999.58|2013.73|2000.73|2012.4|1999.4|34
1624436270000|2021-06-23 08:17:50|2012.5|1999.5|2012.91|1999.91|2012.92|1999.92|2012.5|1999.5|25
1624436280000|2021-06-23 08:18:00|2012.84|1999.84|2013.35|2000.35|2013.35|2000.35|2012.8|1999.8|30
1624436290000|2021-06-23 08:18:10|2013.26|2000.26|2013.26|2000.26|2013.64|2000.64|2013.05|2000.05|28
1624436300000|2021-06-23 08:18:20|2013.85|2000.85|2014.77|2001.77|2014.85|2001.85|2013.85|2000.85|24
1624436310000|2021-06-23 08:18:30|2014.9|2001.9|2015.13|2002.13|2015.19|2002.19|2014.74|2001.74|16
1624436320000|2021-06-23 08:18:40|2015.15|2002.15|2013.86|2000.86|2015.56|2002.56|2013.84|2000.84|27
1624436330000|2021-06-23 08:18:50|2013.92|2000.92|2013.62|2000.62|2014.15|2001.15|2013.35|2000.35|32
1624436340000|2021-06-23 08:19:00|2013.65|2000.65|2013.64|2000.64|2013.76|2000.76|2013.09|2000.09|31
1624436350000|2021-06-23 08:19:10|2013.77|2000.77|2011.44|1998.44|2014|2001|2011.44|1998.44|34
1624436360000|2021-06-23 08:19:20|2011.68|1998.68|2012.24|1999.24|2012.34|1999.34|2011|1998|37
1624436370000|2021-06-23 08:19:30|2012.16|1999.16|2010.79|1997.79|2012.27|1999.27|2010.72|1997.72|36
1624436380000|2021-06-23 08:19:40|2010.78|1997.78|2010.74|1997.74|2011.17|1998.17|2010.51|1997.51|35
1624436390000|2021-06-23 08:19:50|2010.73|1997.73|2010.31|1997.31|2011.03|1998.03|2010.24|1997.24|31
1624436400000|2021-06-23 08:20:00|2010.29|1997.29|2010.37|1997.37|2010.56|1997.56|2010.21|1997.21|31
1624436410000|2021-06-23 08:20:10|2010.32|1997.32|2011.67|1998.67|2012.39|1999.39|2010.19|1997.19|35
1624436420000|2021-06-23 08:20:20|2011.46|1998.46|2011.01|1998.01|2011.46|1998.46|2010.46|1997.46|39
1624436430000|2021-06-23 08:20:30|2011.03|1998.03|2010.79|1997.79|2011.04|1998.04|2010.43|1997.43|32
1624436440000|2021-06-23 08:20:40|2010.94|1997.94|2011.36|1998.36|2011.37|1998.37|2009.8|1996.8|38
1624436450000|2021-06-23 08:20:50|2011.24|1998.24|2011.14|1998.14|2011.47|1998.47|2011.13|1998.13|29
1624436460000|2021-06-23 08:21:00|2011.28|1998.28|2010.82|1997.82|2011.28|1998.28|2010.49|1997.49|30
1624436470000|2021-06-23 08:21:10|2010.88|1997.88|2010.85|1997.85|2011.11|1998.11|2010.61|1997.61|27
1624436480000|2021-06-23 08:21:20|2010.86|1997.86|2010.9|1997.9|2011.02|1998.02|2010.35|1997.35|23
1624436490000|2021-06-23 08:21:30|2010.83|1997.83|2010.91|1997.91|2010.98|1997.98|2010.62|1997.62|20
1624436500000|2021-06-23 08:21:40|2010.82|1997.82|2011.95|1998.95|2011.95|1998.95|2010.77|1997.77|23
1624436510000|2021-06-23 08:21:50|2012.03|1999.03|2011.39|1998.39|2012.1|1999.1|2010.89|1997.89|30
1624436520000|2021-06-23 08:22:00|2011.43|1998.43|2011.36|1998.36|2011.51|1998.51|2010.4|1997.4|13
1624436530000|2021-06-23 08:22:10|2011.3|1998.3|2012.17|1999.17|2012.31|1999.31|2011.28|1998.28|31
1624436540000|2021-06-23 08:22:20|2012.24|1999.24|2012.52|1999.52|2012.52|1999.52|2012.01|1999.01|30
1624436550000|2021-06-23 08:22:30|2012.39|1999.39|2011.44|1998.44|2012.4|1999.4|2011.43|1998.43|34
1624436560000|2021-06-23 08:22:40|2011.35|1998.35|2011.98|1998.98|2012.21|1999.21|2011.25|1998.25|34
1624436570000|2021-06-23 08:22:50|2012|1999|2012.06|1999.06|2012.16|1999.16|2011.43|1998.43|34
1624436580000|2021-06-23 08:23:00|2012.02|1999.02|2011.67|1998.67|2012.06|1999.06|2011.31|1998.31|33
1624436590000|2021-06-23 08:23:10|2011.8|1998.8|2011.11|1998.11|2011.94|1998.94|2011.11|1998.11|28
1624436600000|2021-06-23 08:23:20|2011.15|1998.15|2011.74|1998.74|2011.76|1998.76|2010.99|1997.99|37
1624436610000|2021-06-23 08:23:30|2011.73|1998.73|2011.87|1998.87|2011.89|1998.89|2011.48|1998.48|34
1624436620000|2021-06-23 08:23:40|2011.85|1998.85|2011.86|1998.86|2011.92|1998.92|2011.64|1998.64|22
1624436630000|2021-06-23 08:23:50|2011.77|1998.77|2013.08|2000.08|2013.08|2000.08|2011.77|1998.77|31
1624436640000|2021-06-23 08:24:00|2013.11|2000.11|2012.81|1999.81|2013.42|2000.42|2012.56|1999.56|30
1624436650000|2021-06-23 08:24:10|2012.8|1999.8|2012.3|1999.3|2012.8|1999.8|2012.2|1999.2|22
1624436660000|2021-06-23 08:24:20|2012.32|1999.32|2011.43|1998.43|2012.32|1999.32|2011.32|1998.32|24
1624436670000|2021-06-23 08:24:30|2011.37|1998.37|2010.69|1997.69|2011.46|1998.46|2010.69|1997.69|30
1624436680000|2021-06-23 08:24:40|2010.88|1997.88|2009.71|1996.71|2011.03|1998.03|2009.71|1996.71|37
1624436690000|2021-06-23 08:24:50|2009.54|1996.54|2009.57|1996.57|2009.8|1996.8|2008.9|1995.9|34
1624436700000|2021-06-23 08:25:00|2009.29|1996.29|2010.89|1997.89|2011.05|1998.05|2009.18|1996.18|36
1624436710000|2021-06-23 08:25:10|2010.84|1997.84|2011.29|1998.29|2011.4|1998.4|2010.48|1997.48|30
1624436720000|2021-06-23 08:25:20|2011.37|1998.37|2012.78|1999.78|2012.78|1999.78|2011.13|1998.13|32
1624436730000|2021-06-23 08:25:30|2012.74|1999.74|2013.13|2000.13|2013.23|2000.23|2012.29|1999.29|22
1624436740000|2021-06-23 08:25:40|2013.26|2000.26|2013.23|2000.23|2013.37|2000.37|2012.92|1999.92|28
1624436750000|2021-06-23 08:25:50|2013.19|2000.19|2013.02|2000.02|2013.27|2000.27|2012.76|1999.76|19
1624436760000|2021-06-23 08:26:00|2013.03|2000.03|2012.93|1999.93|2013.04|2000.04|2012.73|1999.73|13
1624436770000|2021-06-23 08:26:10|2012.88|1999.88|2012.81|1999.81|2013.35|2000.35|2012.65|1999.65|24
1624436780000|2021-06-23 08:26:20|2012.82|1999.82|2013.62|2000.62|2013.92|2000.92|2012.82|1999.82|22
1624436790000|2021-06-23 08:26:30|2013.7|2000.7|2013.84|2000.84|2013.87|2000.87|2013.67|2000.67|21
1624436800000|2021-06-23 08:26:40|2013.82|2000.82|2013.81|2000.81|2013.92|2000.92|2013.59|2000.59|29
1624436810000|2021-06-23 08:26:50|2013.69|2000.69|2013.33|2000.33|2014.06|2001.06|2013.3|2000.3|28
1624436820000|2021-06-23 08:27:00|2013.28|2000.28|2013.32|2000.32|2013.46|2000.46|2013.09|2000.09|27
1624436830000|2021-06-23 08:27:10|2013.34|2000.34|2014.06|2001.06|2014.19|2001.19|2013.34|2000.34|33
1624436840000|2021-06-23 08:27:20|2013.55|2000.55|2012.37|1999.37|2013.72|2000.72|2012.26|1999.26|30
1624436850000|2021-06-23 08:27:30|2012.35|1999.35|2011.46|1998.46|2012.71|1999.71|2011.32|1998.32|36
1624436860000|2021-06-23 08:27:40|2011.38|1998.38|2011.08|1998.08|2011.5|1998.5|2011.08|1998.08|30
1624436870000|2021-06-23 08:27:50|2011|1998|2011.02|1998.02|2011.02|1998.02|2009.94|1996.94|32
1624436880000|2021-06-23 08:28:00|2010.94|1997.94|2011.48|1998.48|2011.48|1998.48|2010.94|1997.94|22
1624436890000|2021-06-23 08:28:10|2011.35|1998.35|2009.51|1996.51|2011.64|1998.64|2009.33|1996.33|35
1624436900000|2021-06-23 08:28:20|2009.48|1996.48|2009.15|1996.15|2009.79|1996.79|2008.77|1995.77|35
1624436910000|2021-06-23 08:28:30|2009.09|1996.09|2008.19|1995.19|2009.4|1996.4|2007.75|1994.75|37
1624436920000|2021-06-23 08:28:40|2008.41|1995.41|2008.45|1995.45|2008.66|1995.66|2008.1|1995.1|35
1624436930000|2021-06-23 08:28:50|2008.46|1995.46|2008.11|1995.11|2008.82|1995.82|2008.11|1995.11|32
1624436940000|2021-06-23 08:29:00|2008.13|1995.13|2006.96|1993.96|2008.13|1995.13|2006.73|1993.73|39
1624436950000|2021-06-23 08:29:10|2006.86|1993.86|2007.62|1994.62|2007.68|1994.68|2006.74|1993.74|36
1624436960000|2021-06-23 08:29:20|2007.42|1994.42|2008.03|1995.03|2008.03|1995.03|2007.04|1994.04|36
1624436970000|2021-06-23 08:29:30|2008.16|1995.16|2008.35|1995.35|2008.64|1995.64|2007.93|1994.93|25
1624436980000|2021-06-23 08:29:40|2008.36|1995.36|2008.52|1995.52|2008.71|1995.71|2008.25|1995.25|34
1624436990000|2021-06-23 08:29:50|2008.54|1995.54|2008.52|1995.52|2008.66|1995.66|2008.32|1995.32|24
1624437000000|2021-06-23 08:30:00|2008.42|1995.42|2009.12|1996.12|2009.12|1996.12|2008.41|1995.41|26
1624437010000|2021-06-23 08:30:10|2009.11|1996.11|2009.19|1996.19|2009.22|1996.22|2009.07|1996.07|22
1624437020000|2021-06-23 08:30:20|2009.2|1996.2|2009.48|1996.48|2009.49|1996.49|2008.84|1995.84|21
1624437030000|2021-06-23 08:30:30|2009.42|1996.42|2007.84|1994.84|2009.85|1996.85|2007.84|1994.84|21
1624437040000|2021-06-23 08:30:40|2007.83|1994.83|2008.11|1995.11|2008.2|1995.2|2006.94|1993.94|36
1624437050000|2021-06-23 08:30:50|2008.13|1995.13|2007.78|1994.78|2008.54|1995.54|2007.59|1994.59|34
1624437060000|2021-06-23 08:31:00|2007.48|1994.48|2007.6|1994.6|2007.66|1994.66|2007.33|1994.33|19
1624437070000|2021-06-23 08:31:10|2007.62|1994.62|2008.26|1995.26|2008.55|1995.55|2007.62|1994.62|34
1624437080000|2021-06-23 08:31:20|2008.36|1995.36|2008.65|1995.65|2008.7|1995.7|2008.1|1995.1|35
1624437090000|2021-06-23 08:31:30|2008.61|1995.61|2009.29|1996.29|2009.44|1996.44|2008.61|1995.61|33
1624437100000|2021-06-23 08:31:40|2009.38|1996.38|2010.1|1997.1|2010.14|1997.14|2009.32|1996.32|36
1624437110000|2021-06-23 08:31:50|2010.07|1997.07|2009.48|1996.48|2010.46|1997.46|2009.31|1996.31|33
1624437120000|2021-06-23 08:32:00|2009.5|1996.5|2009.28|1996.28|2009.5|1996.5|2009|1996|35
1624437130000|2021-06-23 08:32:10|2009.27|1996.27|2009.66|1996.66|2009.78|1996.78|2009.17|1996.17|26
1624437140000|2021-06-23 08:32:20|2009.67|1996.67|2010.25|1997.25|2010.51|1997.51|2009.67|1996.67|33
1624437150000|2021-06-23 08:32:30|2010.38|1997.38|2010.67|1997.67|2010.81|1997.81|2010.38|1997.38|34
1624437160000|2021-06-23 08:32:40|2010.73|1997.73|2010.84|1997.84|2010.95|1997.95|2010.57|1997.57|32
1624437170000|2021-06-23 08:32:50|2010.87|1997.87|2010.89|1997.89|2011.17|1998.17|2010.85|1997.85|18
1624437180000|2021-06-23 08:33:00|2010.88|1997.88|2009.45|1996.45|2010.94|1997.94|2009.44|1996.44|31
1624437190000|2021-06-23 08:33:10|2009.54|1996.54|2009.48|1996.48|2009.63|1996.63|2009.2|1996.2|31
1624437200000|2021-06-23 08:33:20|2009.45|1996.45|2009.96|1996.96|2009.96|1996.96|2009.42|1996.42|34
1624437210000|2021-06-23 08:33:30|2009.97|1996.97|2010.45|1997.45|2010.47|1997.47|2009.9|1996.9|27
1624437220000|2021-06-23 08:33:40|2010.41|1997.41|2009.86|1996.86|2010.43|1997.43|2009.51|1996.51|29
1624437230000|2021-06-23 08:33:50|2009.77|1996.77|2009.09|1996.09|2009.77|1996.77|2009.05|1996.05|33
1624437240000|2021-06-23 08:34:00|2009.2|1996.2|2009.06|1996.06|2009.32|1996.32|2009.06|1996.06|32
1624437250000|2021-06-23 08:34:10|2008.88|1995.88|2009.04|1996.04|2009.23|1996.23|2008.88|1995.88|24
1624437260000|2021-06-23 08:34:20|2009.05|1996.05|2008.39|1995.39|2009.05|1996.05|2008.17|1995.17|27
1624437270000|2021-06-23 08:34:30|2008.36|1995.36|2007.34|1994.34|2008.36|1995.36|2007.23|1994.23|32
1624437280000|2021-06-23 08:34:40|2007.16|1994.16|2007.9|1994.9|2007.9|1994.9|2007.08|1994.08|22
1624437290000|2021-06-23 08:34:50|2007.75|1994.75|2007.3|1994.3|2007.76|1994.76|2007.3|1994.3|33
1624437300000|2021-06-23 08:35:00|2007.29|1994.29|2007.62|1994.62|2007.67|1994.67|2007.26|1994.26|30
1624437310000|2021-06-23 08:35:10|2007.59|1994.59|2007.47|1994.47|2007.62|1994.62|2007.36|1994.36|33
1624437320000|2021-06-23 08:35:20|2007.46|1994.46|2007.12|1994.12|2007.46|1994.46|2007.11|1994.11|28
1624437330000|2021-06-23 08:35:30|2007.11|1994.11|2006.51|1993.51|2007.11|1994.11|2006.4|1993.4|32
1624437340000|2021-06-23 08:35:40|2006.31|1993.31|2005.11|1992.11|2006.31|1993.31|2004.84|1991.84|26
1624437350000|2021-06-23 08:35:50|2004.88|1991.88|2004.25|1991.25|2005.53|1992.53|2004.25|1991.25|37
1624437360000|2021-06-23 08:36:00|2004.17|1991.17|2005.98|1992.98|2005.98|1992.98|2004.17|1991.17|36
1624437370000|2021-06-23 08:36:10|2006.14|1993.14|2004.97|1991.97|2006.4|1993.4|2004.9|1991.9|36
1624437380000|2021-06-23 08:36:20|2004.99|1991.99|2005.04|1992.04|2005.15|1992.15|2004.78|1991.78|27
1624437390000|2021-06-23 08:36:30|2005.06|1992.06|2004.84|1991.84|2005.12|1992.12|2004.74|1991.74|22
1624437400000|2021-06-23 08:36:40|2004.59|1991.59|2003.34|1990.34|2004.59|1991.59|2003.16|1990.16|34
1624437410000|2021-06-23 08:36:50|2003.38|1990.38|2003.39|1990.39|2003.68|1990.68|2003.25|1990.25|35
1624437420000|2021-06-23 08:37:00|2003.38|1990.38|2003.86|1990.86|2004.22|1991.22|2003.23|1990.23|27
1624437430000|2021-06-23 08:37:10|2003.92|1990.92|2004.05|1991.05|2004.32|1991.32|2003.92|1990.92|17
1624437440000|2021-06-23 08:37:20|2004.11|1991.11|2002.88|1989.88|2004.11|1991.11|2002.84|1989.84|24
1624437450000|2021-06-23 08:37:30|2002.82|1989.82|2003.34|1990.34|2003.87|1990.87|2002.82|1989.82|28
1624437460000|2021-06-23 08:37:40|2003.22|1990.22|2001.57|1988.57|2003.22|1990.22|2001.57|1988.57|24
1624437470000|2021-06-23 08:37:50|2001.55|1988.55|2001.49|1988.49|2001.69|1988.69|2001.49|1988.49|13
1624437480000|2021-06-23 08:38:00|2001.48|1988.48|2001.67|1988.67|2001.88|1988.88|2001.42|1988.42|30
1624437490000|2021-06-23 08:38:10|2001.47|1988.47|2002.47|1989.47|2003.1|1990.1|2001.42|1988.42|37
1624437500000|2021-06-23 08:38:20|2002.81|1989.81|2003.61|1990.61|2004.05|1991.05|2002.81|1989.81|37
1624437510000|2021-06-23 08:38:30|2003.68|1990.68|2003.57|1990.57|2003.9|1990.9|2002.76|1989.76|35
1624437520000|2021-06-23 08:38:40|2003.42|1990.42|2003.29|1990.29|2003.57|1990.57|2002.92|1989.92|36
1624437530000|2021-06-23 08:38:50|2003.31|1990.31|2002.86|1989.86|2003.64|1990.64|2002.74|1989.74|30
1624437540000|2021-06-23 08:39:00|2002.85|1989.85|2003.37|1990.37|2003.41|1990.41|2002.77|1989.77|34
1624437550000|2021-06-23 08:39:10|2003.31|1990.31|2001.95|1988.95|2003.31|1990.31|2001.95|1988.95|35
1624437560000|2021-06-23 08:39:20|2001.84|1988.84|2001.48|1988.48|2002.07|1989.07|2001.07|1988.07|37
1624437570000|2021-06-23 08:39:30|2001.6|1988.6|2000.81|1987.81|2001.69|1988.69|2000.61|1987.61|34
1624437580000|2021-06-23 08:39:40|2000.8|1987.8|2001.2|1988.2|2001.21|1988.21|2000.56|1987.56|35
1624437590000|2021-06-23 08:39:50|2001.22|1988.22|1999.9|1986.9|2001.43|1988.43|1999.85|1986.85|36
1624437600000|2021-06-23 08:40:00|2000.04|1987.04|2000.55|1987.55|2001|1988|1999.9|1986.9|31
1624437610000|2021-06-23 08:40:10|2000.4|1987.4|2000.5|1987.5|2000.65|1987.65|2000.27|1987.27|33
1624437620000|2021-06-23 08:40:20|2000.63|1987.63|2001.54|1988.54|2001.59|1988.59|2000.37|1987.37|29
1624437630000|2021-06-23 08:40:30|2001.51|1988.51|2000.98|1987.98|2001.52|1988.52|2000.69|1987.69|29
1624437640000|2021-06-23 08:40:40|2001.06|1988.06|2000.9|1987.9|2001.45|1988.45|2000.68|1987.68|32
1624437650000|2021-06-23 08:40:50|2000.92|1987.92|1997.66|1984.66|2000.92|1987.92|1997.65|1984.65|38
1624437660000|2021-06-23 08:41:00|1997.68|1984.68|1994.94|1981.94|1998.42|1985.42|1994.19|1981.19|38
1624437670000|2021-06-23 08:41:10|1994.93|1981.93|1992.94|1979.94|1994.93|1981.93|1990.45|1977.45|37
1624437680000|2021-06-23 08:41:20|1993.07|1980.07|1993.21|1980.21|1994.25|1981.25|1993.07|1980.07|36
1624437690000|2021-06-23 08:41:30|1992.97|1979.97|1989.74|1976.74|1993|1980|1989.74|1976.74|38
1624437700000|2021-06-23 08:41:40|1989.41|1976.41|1988.55|1975.55|1990.76|1977.76|1988.29|1975.29|38
1624437710000|2021-06-23 08:41:50|1988.71|1975.71|1986.36|1973.36|1988.71|1975.71|1984.73|1971.73|35
1624437720000|2021-06-23 08:42:00|1987.35|1974.35|1988.51|1975.51|1989.7|1976.7|1987.35|1974.35|35
1624437730000|2021-06-23 08:42:10|1988.47|1975.47|1988.09|1975.09|1988.47|1975.47|1988.08|1975.08|34
1624437740000|2021-06-23 08:42:20|1988.08|1975.08|1986.54|1973.54|1988.44|1975.44|1986.35|1973.35|34
1624437750000|2021-06-23 08:42:30|1986.12|1973.12|1986.55|1973.55|1986.9|1973.9|1986.12|1973.12|27
1624437760000|2021-06-23 08:42:40|1986.64|1973.64|1985.64|1972.64|1986.64|1973.64|1985.53|1972.53|35
1624437770000|2021-06-23 08:42:50|1985.65|1972.65|1985.29|1972.29|1985.65|1972.65|1985.28|1972.28|23
1624437780000|2021-06-23 08:43:00|1985.07|1972.07|1987.52|1974.52|1987.64|1974.64|1984.96|1971.96|36
1624437790000|2021-06-23 08:43:10|1987.51|1974.51|1987.19|1974.19|1988.13|1975.13|1987.19|1974.19|37
1624437800000|2021-06-23 08:43:20|1987.28|1974.28|1987.86|1974.86|1987.97|1974.97|1987|1974|37
1624437810000|2021-06-23 08:43:30|1987.72|1974.72|1987.15|1974.15|1987.94|1974.94|1986.97|1973.97|30
1624437820000|2021-06-23 08:43:40|1987.13|1974.13|1987.44|1974.44|1987.59|1974.59|1987.04|1974.04|28
1624437830000|2021-06-23 08:43:50|1987.55|1974.55|1987.82|1974.82|1987.82|1974.82|1987.55|1974.55|26
1624437840000|2021-06-23 08:44:00|1987.83|1974.83|1987.98|1974.98|1988.01|1975.01|1987.81|1974.81|24
1624437850000|2021-06-23 08:44:10|1987.97|1974.97|1987.97|1974.97|1988.06|1975.06|1987.93|1974.93|17
1624437860000|2021-06-23 08:44:20|1988.01|1975.01|1987.94|1974.94|1988.13|1975.13|1987.89|1974.89|23
1624437870000|2021-06-23 08:44:30|1987.93|1974.93|1987.99|1974.99|1988.11|1975.11|1987.92|1974.92|24
1624437880000|2021-06-23 08:44:40|1987.98|1974.98|1988.43|1975.43|1988.43|1975.43|1987.98|1974.98|24
1624437890000|2021-06-23 08:44:50|1988.44|1975.44|1987.99|1974.99|1988.45|1975.45|1987.93|1974.93|25
1624437900000|2021-06-23 08:45:00|1988.01|1975.01|1988.81|1975.81|1988.94|1975.94|1987.97|1974.97|32
1624437910000|2021-06-23 08:45:10|1988.8|1975.8|1989.95|1976.95|1989.96|1976.96|1988.8|1975.8|35
1624437920000|2021-06-23 08:45:20|1990.02|1977.02|1991.17|1978.17|1991.17|1978.17|1989.74|1976.74|38
1624437930000|2021-06-23 08:45:30|1990.85|1977.85|1992.41|1979.41|1992.92|1979.92|1990.75|1977.75|25
1624437940000|2021-06-23 08:45:40|1992.32|1979.32|1991.77|1978.77|1992.32|1979.32|1990.74|1977.74|36
1624437950000|2021-06-23 08:45:50|1991.85|1978.85|1990.7|1977.7|1992.15|1979.15|1990.62|1977.62|36
1624437960000|2021-06-23 08:46:00|1990.42|1977.42|1990.44|1977.44|1991.38|1978.38|1990.22|1977.22|28
1624437970000|2021-06-23 08:46:10|1990.4|1977.4|1988.29|1975.29|1990.4|1977.4|1988.24|1975.24|24
1624437980000|2021-06-23 08:46:20|1988.18|1975.18|1988.62|1975.62|1989.55|1976.55|1987.3|1974.3|36
1624437990000|2021-06-23 08:46:30|1988.6|1975.6|1986.94|1973.94|1988.66|1975.66|1986.73|1973.73|38
1624438000000|2021-06-23 08:46:40|1986.95|1973.95|1987.73|1974.73|1987.73|1974.73|1986.58|1973.58|34
1624438010000|2021-06-23 08:46:50|1987.58|1974.58|1988.49|1975.49|1988.62|1975.62|1987.32|1974.32|37
1624438020000|2021-06-23 08:47:00|1988.45|1975.45|1988.13|1975.13|1988.58|1975.58|1987.62|1974.62|35
1624438030000|2021-06-23 08:47:10|1988.15|1975.15|1989.16|1976.16|1989.54|1976.54|1988.04|1975.04|37
1624438040000|2021-06-23 08:47:20|1989.19|1976.19|1989.53|1976.53|1990|1977|1989.19|1976.19|34
1624438050000|2021-06-23 08:47:30|1989.86|1976.86|1990.35|1977.35|1990.37|1977.37|1989.5|1976.5|31
1624438060000|2021-06-23 08:47:40|1990.32|1977.32|1990.32|1977.32|1990.35|1977.35|1990.13|1977.13|31
1624438070000|2021-06-23 08:47:50|1990.3|1977.3|1990.67|1977.67|1990.83|1977.83|1990.25|1977.25|26
1624438080000|2021-06-23 08:48:00|1990.64|1977.64|1990.81|1977.81|1990.96|1977.96|1990.64|1977.64|23
1624438090000|2021-06-23 08:48:10|1990.73|1977.73|1991.55|1978.55|1991.6|1978.6|1990.67|1977.67|32
1624438100000|2021-06-23 08:48:20|1991.57|1978.57|1992.38|1979.38|1992.47|1979.47|1991.54|1978.54|34
1624438110000|2021-06-23 08:48:30|1992.44|1979.44|1992.97|1979.97|1992.97|1979.97|1992.11|1979.11|35
1624438120000|2021-06-23 08:48:40|1992.98|1979.98|1991.39|1978.39|1992.98|1979.98|1991.39|1978.39|32
1624438130000|2021-06-23 08:48:50|1991.03|1978.03|1990.98|1977.98|1991.59|1978.59|1990.93|1977.93|33
1624438140000|2021-06-23 08:49:00|1991.01|1978.01|1990.92|1977.92|1991.48|1978.48|1990.78|1977.78|37
1624438150000|2021-06-23 08:49:10|1990.64|1977.64|1989.59|1976.59|1990.64|1977.64|1989.54|1976.54|20
1624438160000|2021-06-23 08:49:20|1989.54|1976.54|1989.42|1976.42|1989.96|1976.96|1989.4|1976.4|33
1624438170000|2021-06-23 08:49:30|1989.39|1976.39|1989.09|1976.09|1989.45|1976.45|1989.08|1976.08|17
1624438180000|2021-06-23 08:49:40|1989.04|1976.04|1988.37|1975.37|1989.08|1976.08|1988.33|1975.33|26
1624438190000|2021-06-23 08:49:50|1988.52|1975.52|1988.31|1975.31|1988.82|1975.82|1988.23|1975.23|17
1624438200000|2021-06-23 08:50:00|1988.38|1975.38|1989.45|1976.45|1989.45|1976.45|1987.15|1974.15|33
1624438210000|2021-06-23 08:50:10|1989.46|1976.46|1989.87|1976.87|1989.89|1976.89|1988.97|1975.97|31
1624438220000|2021-06-23 08:50:20|1989.89|1976.89|1991.27|1978.27|1991.27|1978.27|1989.85|1976.85|22
1624438230000|2021-06-23 08:50:30|1991.53|1978.53|1992.14|1979.14|1992.2|1979.2|1991.16|1978.16|34
1624438240000|2021-06-23 08:50:40|1992.18|1979.18|1992.39|1979.39|1992.9|1979.9|1991.92|1978.92|35
1624438250000|2021-06-23 08:50:50|1992.32|1979.32|1991.33|1978.33|1992.32|1979.32|1991.05|1978.05|36
1624438260000|2021-06-23 08:51:00|1991.22|1978.22|1992.85|1979.85|1992.85|1979.85|1991.22|1978.22|36
1624438270000|2021-06-23 08:51:10|1992.88|1979.88|1993.3|1980.3|1993.9|1980.9|1992.88|1979.88|32
1624438280000|2021-06-23 08:51:20|1993.26|1980.26|1992.92|1979.92|1993.38|1980.38|1992.46|1979.46|35
1624438290000|2021-06-23 08:51:30|1992.94|1979.94|1993.09|1980.09|1993.24|1980.24|1992.82|1979.82|33
1624438300000|2021-06-23 08:51:40|1993.12|1980.12|1992.85|1979.85|1993.12|1980.12|1991.69|1978.69|32
1624438310000|2021-06-23 08:51:50|1992.88|1979.88|1993.2|1980.2|1993.63|1980.63|1992.74|1979.74|33
1624438320000|2021-06-23 08:52:00|1993.21|1980.21|1992.58|1979.58|1993.21|1980.21|1992.43|1979.43|32
1624438330000|2021-06-23 08:52:10|1992.6|1979.6|1991.47|1978.47|1992.6|1979.6|1991.23|1978.23|35
1624438340000|2021-06-23 08:52:20|1991.38|1978.38|1992.62|1979.62|1992.62|1979.62|1991.38|1978.38|38
1624438350000|2021-06-23 08:52:30|1992.58|1979.58|1992.42|1979.42|1992.76|1979.76|1992.42|1979.42|28
1624438360000|2021-06-23 08:52:40|1992.43|1979.43|1992.84|1979.84|1992.84|1979.84|1992.41|1979.41|32
1624438370000|2021-06-23 08:52:50|1993.03|1980.03|1992.14|1979.14|1993.37|1980.37|1992.14|1979.14|34
1624438380000|2021-06-23 08:53:00|1992.07|1979.07|1990.74|1977.74|1992.14|1979.14|1990.74|1977.74|28
1624438390000|2021-06-23 08:53:10|1990.76|1977.76|1990.85|1977.85|1990.96|1977.96|1990.56|1977.56|37
1624438400000|2021-06-23 08:53:20|1991|1978|1989.3|1976.3|1991|1978|1989.14|1976.14|34
1624438410000|2021-06-23 08:53:30|1989.44|1976.44|1989.83|1976.83|1990.32|1977.32|1989.44|1976.44|35
1624438420000|2021-06-23 08:53:40|1989.87|1976.87|1990.63|1977.63|1990.63|1977.63|1989.69|1976.69|27
1624438430000|2021-06-23 08:53:50|1990.78|1977.78|1990.93|1977.93|1990.93|1977.93|1990.31|1977.31|35
1624438440000|2021-06-23 08:54:00|1990.87|1977.87|1990.69|1977.69|1990.98|1977.98|1990.51|1977.51|38
1624438450000|2021-06-23 08:54:10|1990.67|1977.67|1991.2|1978.2|1991.2|1978.2|1990.65|1977.65|35
1624438460000|2021-06-23 08:54:20|1991.47|1978.47|1990.76|1977.76|1991.53|1978.53|1990.59|1977.59|36
1624438470000|2021-06-23 08:54:30|1990.75|1977.75|1991.02|1978.02|1991.14|1978.14|1990.65|1977.65|36
1624438480000|2021-06-23 08:54:40|1991.09|1978.09|1990.76|1977.76|1991.22|1978.22|1990.63|1977.63|36
1624438490000|2021-06-23 08:54:50|1990.68|1977.68|1989.35|1976.35|1990.71|1977.71|1989.35|1976.35|38
1624438500000|2021-06-23 08:55:00|1989.38|1976.38|1989.22|1976.22|1989.38|1976.38|1989.18|1976.18|26
1624438510000|2021-06-23 08:55:10|1989.21|1976.21|1989.42|1976.42|1989.55|1976.55|1989.15|1976.15|33
1624438520000|2021-06-23 08:55:20|1989.47|1976.47|1990.23|1977.23|1990.24|1977.24|1989.34|1976.34|29
1624438530000|2021-06-23 08:55:30|1990.2|1977.2|1990.08|1977.08|1990.31|1977.31|1990.03|1977.03|31
1624438540000|2021-06-23 08:55:40|1990.1|1977.1|1990.43|1977.43|1990.43|1977.43|1990.05|1977.05|31
1624438550000|2021-06-23 08:55:50|1990.45|1977.45|1990.55|1977.55|1990.77|1977.77|1990.45|1977.45|31
1624438560000|2021-06-23 08:56:00|1990.53|1977.53|1990.31|1977.31|1990.86|1977.86|1990.13|1977.13|37
1624438570000|2021-06-23 08:56:10|1990.25|1977.25|1990.16|1977.16|1990.34|1977.34|1990.16|1977.16|31
1624438580000|2021-06-23 08:56:20|1990.2|1977.2|1990.66|1977.66|1990.75|1977.75|1990.11|1977.11|35
1624438590000|2021-06-23 08:56:30|1990.72|1977.72|1990.33|1977.33|1990.72|1977.72|1989.98|1976.98|32
1624438600000|2021-06-23 08:56:40|1990.31|1977.31|1990.46|1977.46|1990.5|1977.5|1990.06|1977.06|33
1624438610000|2021-06-23 08:56:50|1990.5|1977.5|1990.19|1977.19|1990.61|1977.61|1990.19|1977.19|28
1624438620000|2021-06-23 08:57:00|1990.1|1977.1|1989.89|1976.89|1990.14|1977.14|1989.7|1976.7|27
1624438630000|2021-06-23 08:57:10|1989.88|1976.88|1990.33|1977.33|1990.52|1977.52|1989.88|1976.88|31
1624438640000|2021-06-23 08:57:20|1990.5|1977.5|1989.56|1976.56|1990.7|1977.7|1989.56|1976.56|32
1624438650000|2021-06-23 08:57:30|1989.64|1976.64|1989.14|1976.14|1989.66|1976.66|1988.86|1975.86|32
1624438660000|2021-06-23 08:57:40|1989.15|1976.15|1989.15|1976.15|1989.28|1976.28|1989.01|1976.01|20
1624438670000|2021-06-23 08:57:50|1989.12|1976.12|1989.04|1976.04|1989.32|1976.32|1989.04|1976.04|15
1624438680000|2021-06-23 08:58:00|1988.93|1975.93|1990.3|1977.3|1990.32|1977.32|1988.73|1975.73|35
1624438690000|2021-06-23 08:58:10|1990.31|1977.31|1989.76|1976.76|1990.48|1977.48|1989.72|1976.72|36
1624438700000|2021-06-23 08:58:20|1989.69|1976.69|1985.3|1972.3|1989.69|1976.69|1985.3|1972.3|39
1624438710000|2021-06-23 08:58:30|1985.29|1972.29|1981.56|1968.56|1986|1973|1981.56|1968.56|39
1624438720000|2021-06-23 08:58:40|1981.59|1968.59|1980.68|1967.68|1981.72|1968.72|1980.07|1967.07|39
1624438730000|2021-06-23 08:58:50|1980.66|1967.66|1979.89|1966.89|1980.66|1967.66|1979.34|1966.34|39
1624438740000|2021-06-23 08:59:00|1979.88|1966.88|1982.3|1969.3|1982.3|1969.3|1979.83|1966.83|35
1624438750000|2021-06-23 08:59:10|1982.35|1969.35|1981.07|1968.07|1983.4|1970.4|1981.07|1968.07|35
1624438760000|2021-06-23 08:59:20|1981.52|1968.52|1979.6|1966.6|1981.58|1968.58|1979.43|1966.43|37
1624438770000|2021-06-23 08:59:30|1979.52|1966.52|1979.02|1966.02|1979.65|1966.65|1978.88|1965.88|31
1624438780000|2021-06-23 08:59:40|1979.01|1966.01|1978.85|1965.85|1979.81|1966.81|1978.47|1965.47|38
1624438790000|2021-06-23 08:59:50|1978.79|1965.79|1977.89|1964.89|1979.69|1966.69|1977.89|1964.89|35
1624438800000|2021-06-23 09:00:00|1977.68|1964.68|1976.34|1963.34|1978.07|1965.07|1976.34|1963.34|33
1624438810000|2021-06-23 09:00:10|1976.3|1963.3|1977.06|1964.06|1977.09|1964.09|1975.43|1962.43|32
1624438820000|2021-06-23 09:00:20|1977.18|1964.18|1976.86|1963.86|1977.65|1964.65|1976.68|1963.68|28
1624438830000|2021-06-23 09:00:30|1976.83|1963.83|1978.5|1965.5|1978.64|1965.64|1976.83|1963.83|37
1624438840000|2021-06-23 09:00:40|1978.45|1965.45|1980.99|1967.99|1980.99|1967.99|1978.45|1965.45|32
1624438850000|2021-06-23 09:00:50|1981.36|1968.36|1982.39|1969.39|1982.42|1969.42|1980.76|1967.76|35
1624438860000|2021-06-23 09:01:00|1982.4|1969.4|1983.32|1970.32|1983.38|1970.38|1981.98|1968.98|37
1624438870000|2021-06-23 09:01:10|1983.75|1970.75|1986.04|1973.04|1986.04|1973.04|1983.71|1970.71|35
1624438880000|2021-06-23 09:01:20|1986.13|1973.13|1984.79|1971.79|1986.39|1973.39|1984.7|1971.7|39
1624438890000|2021-06-23 09:01:30|1984.69|1971.69|1986.13|1973.13|1986.13|1973.13|1984.53|1971.53|37
1624438900000|2021-06-23 09:01:40|1986.07|1973.07|1987.05|1974.05|1987.7|1974.7|1986.07|1973.07|39
1624438910000|2021-06-23 09:01:50|1987.07|1974.07|1988.68|1975.68|1988.73|1975.73|1987.07|1974.07|35
1624438920000|2021-06-23 09:02:00|1988.57|1975.57|1985.88|1972.88|1988.57|1975.57|1985.88|1972.88|35
1624438930000|2021-06-23 09:02:10|1985.8|1972.8|1987.29|1974.29|1987.29|1974.29|1985.75|1972.75|32
1624438940000|2021-06-23 09:02:20|1987.28|1974.28|1986.83|1973.83|1987.65|1974.65|1986.28|1973.28|38
1624438950000|2021-06-23 09:02:30|1986.87|1973.87|1987.3|1974.3|1987.3|1974.3|1986.64|1973.64|39
1624438960000|2021-06-23 09:02:40|1987.31|1974.31|1988.73|1975.73|1988.9|1975.9|1986.94|1973.94|35
1624438970000|2021-06-23 09:02:50|1988.74|1975.74|1988.5|1975.5|1988.89|1975.89|1988.25|1975.25|34
1624438980000|2021-06-23 09:03:00|1988.39|1975.39|1988.73|1975.73|1989.14|1976.14|1988.28|1975.28|36
1624438990000|2021-06-23 09:03:10|1988.77|1975.77|1989.69|1976.69|1989.77|1976.77|1988.7|1975.7|39
1624439000000|2021-06-23 09:03:20|1989.72|1976.72|1990.51|1977.51|1990.89|1977.89|1989.72|1976.72|31
1624439010000|2021-06-23 09:03:30|1990.44|1977.44|1990.14|1977.14|1990.44|1977.44|1989.65|1976.65|34
1624439020000|2021-06-23 09:03:40|1990.13|1977.13|1989.49|1976.49|1990.82|1977.82|1989.23|1976.23|36
1624439030000|2021-06-23 09:03:50|1989.47|1976.47|1988.23|1975.23|1989.95|1976.95|1988.23|1975.23|36
1624439040000|2021-06-23 09:04:00|1988.06|1975.06|1989.11|1976.11|1989.18|1976.18|1987.72|1974.72|29
1624439050000|2021-06-23 09:04:10|1989.1|1976.1|1987.96|1974.96|1989.3|1976.3|1987.94|1974.94|31
1624439060000|2021-06-23 09:04:20|1987.94|1974.94|1986.98|1973.98|1987.95|1974.95|1986.9|1973.9|23
1624439070000|2021-06-23 09:04:30|1987.03|1974.03|1986.68|1973.68|1987.12|1974.12|1986.4|1973.4|33
1624439080000|2021-06-23 09:04:40|1986.71|1973.71|1984.2|1971.2|1987.06|1974.06|1983.96|1970.96|38
1624439090000|2021-06-23 09:04:50|1984.28|1971.28|1982.86|1969.86|1984.67|1971.67|1982.76|1969.76|37
1624439100000|2021-06-23 09:05:00|1982.89|1969.89|1984.7|1971.7|1984.7|1971.7|1982.06|1969.06|38
1624439110000|2021-06-23 09:05:10|1984.61|1971.61|1985.1|1972.1|1985.74|1972.74|1984.26|1971.26|35
1624439120000|2021-06-23 09:05:20|1985.11|1972.11|1985.33|1972.33|1985.33|1972.33|1985.11|1972.11|25
1624439130000|2021-06-23 09:05:30|1985.36|1972.36|1986.65|1973.65|1986.75|1973.75|1985.36|1972.36|22
1624439140000|2021-06-23 09:05:40|1986.82|1973.82|1986.84|1973.84|1987.17|1974.17|1986.75|1973.75|30
1624439150000|2021-06-23 09:05:50|1986.95|1973.95|1987.97|1974.97|1987.99|1974.99|1986.95|1973.95|29
1624439160000|2021-06-23 09:06:00|1987.91|1974.91|1987.81|1974.81|1988.25|1975.25|1987.81|1974.81|23
1624439170000|2021-06-23 09:06:10|1987.8|1974.8|1988.37|1975.37|1988.37|1975.37|1987.72|1974.72|25
1624439180000|2021-06-23 09:06:20|1988.34|1975.34|1988.72|1975.72|1988.82|1975.82|1988.01|1975.01|27
1624439190000|2021-06-23 09:06:30|1988.49|1975.49|1989.13|1976.13|1989.47|1976.47|1988.49|1975.49|29
1624439200000|2021-06-23 09:06:40|1989.14|1976.14|1990.01|1977.01|1990.01|1977.01|1989.02|1976.02|29
1624439210000|2021-06-23 09:06:50|1989.97|1976.97|1990.65|1977.65|1990.72|1977.72|1989.82|1976.82|31
1624439220000|2021-06-23 09:07:00|1990.68|1977.68|1990.39|1977.39|1990.73|1977.73|1990.21|1977.21|29
1624439230000|2021-06-23 09:07:10|1990.4|1977.4|1990.19|1977.19|1990.53|1977.53|1990.19|1977.19|31
1624439240000|2021-06-23 09:07:20|1990.22|1977.22|1988.87|1975.87|1990.59|1977.59|1988.51|1975.51|38
1624439250000|2021-06-23 09:07:30|1988.91|1975.91|1988.44|1975.44|1988.91|1975.91|1987.8|1974.8|33
1624439260000|2021-06-23 09:07:40|1988.48|1975.48|1988.73|1975.73|1988.73|1975.73|1988.18|1975.18|35
1624439270000|2021-06-23 09:07:50|1988.74|1975.74|1989.23|1976.23|1989.23|1976.23|1988.57|1975.57|35
1624439280000|2021-06-23 09:08:00|1989.25|1976.25|1990.21|1977.21|1990.22|1977.22|1988.97|1975.97|33
1624439290000|2021-06-23 09:08:10|1990.32|1977.32|1990.72|1977.72|1990.8|1977.8|1990.32|1977.32|31
1624439300000|2021-06-23 09:08:20|1990.73|1977.73|1990.76|1977.76|1990.8|1977.8|1990.72|1977.72|15
1624439310000|2021-06-23 09:08:30|1990.77|1977.77|1992.67|1979.67|1992.67|1979.67|1990.72|1977.72|30
1624439320000|2021-06-23 09:08:40|1992.68|1979.68|1993.6|1980.6|1993.6|1980.6|1992.46|1979.46|33
1624439330000|2021-06-23 09:08:50|1993.63|1980.63|1993.76|1980.76|1994.35|1981.35|1992.88|1979.88|36
1624439340000|2021-06-23 09:09:00|1993.75|1980.75|1993.27|1980.27|1994.25|1981.25|1992.93|1979.93|38
1624439350000|2021-06-23 09:09:10|1993.2|1980.2|1993.22|1980.22|1993.35|1980.35|1992.85|1979.85|34
1624439360000|2021-06-23 09:09:20|1993.3|1980.3|1994|1981|1994|1981|1992.96|1979.96|34
1624439370000|2021-06-23 09:09:30|1993.86|1980.86|1994.1|1981.1|1994.46|1981.46|1993.86|1980.86|34
1624439380000|2021-06-23 09:09:40|1994.08|1981.08|1993.35|1980.35|1994.22|1981.22|1993.35|1980.35|31
1624439390000|2021-06-23 09:09:50|1993.37|1980.37|1993.16|1980.16|1993.6|1980.6|1992.93|1979.93|31
1624439400000|2021-06-23 09:10:00|1993.15|1980.15|1992.75|1979.75|1993.15|1980.15|1992.17|1979.17|31
1624439410000|2021-06-23 09:10:10|1992.87|1979.87|1994.23|1981.23|1994.59|1981.59|1992.82|1979.82|35
1624439420000|2021-06-23 09:10:20|1994.03|1981.03|1994.8|1981.8|1994.8|1981.8|1994.03|1981.03|33
1624439430000|2021-06-23 09:10:30|1994.81|1981.81|1995.73|1982.73|1996.18|1983.18|1994.81|1981.81|34
1624439440000|2021-06-23 09:10:40|1995.55|1982.55|1995.85|1982.85|1996.35|1983.35|1995.55|1982.55|33
1624439450000|2021-06-23 09:10:50|1996.05|1983.05|1995.66|1982.66|1996.32|1983.32|1995.53|1982.53|35
1624439460000|2021-06-23 09:11:00|1995.62|1982.62|1995.92|1982.92|1996.01|1983.01|1995.62|1982.62|32
1624439470000|2021-06-23 09:11:10|1996|1983|1996.39|1983.39|1996.53|1983.53|1995.96|1982.96|36
1624439480000|2021-06-23 09:11:20|1996.45|1983.45|1996.35|1983.35|1996.59|1983.59|1996.22|1983.22|28
1624439490000|2021-06-23 09:11:30|1996.05|1983.05|1997.57|1984.57|1997.8|1984.8|1995.89|1982.89|36
1624439500000|2021-06-23 09:11:40|1997.56|1984.56|1997.68|1984.68|1997.88|1984.88|1997.5|1984.5|36
1624439510000|2021-06-23 09:11:50|1997.67|1984.67|1997.03|1984.03|1997.76|1984.76|1996.69|1983.69|33
1624439520000|2021-06-23 09:12:00|1996.97|1983.97|1996.97|1983.97|1997.69|1984.69|1996.97|1983.97|37
1624439530000|2021-06-23 09:12:10|1996.96|1983.96|1996.61|1983.61|1997.29|1984.29|1996.42|1983.42|34
1624439540000|2021-06-23 09:12:20|1996.36|1983.36|1995.91|1982.91|1996.38|1983.38|1995.79|1982.79|36
1624439550000|2021-06-23 09:12:30|1995.93|1982.93|1995.75|1982.75|1996.12|1983.12|1995.75|1982.75|31
1624439560000|2021-06-23 09:12:40|1995.71|1982.71|1996.63|1983.63|1996.84|1983.84|1995.45|1982.45|33
1624439570000|2021-06-23 09:12:50|1996.64|1983.64|1996.27|1983.27|1996.78|1983.78|1996.25|1983.25|34
1624439580000|2021-06-23 09:13:00|1996.28|1983.28|1999.14|1986.14|1999.14|1986.14|1996.28|1983.28|28
1624439590000|2021-06-23 09:13:10|1999.44|1986.44|2000.38|1987.38|2000.84|1987.84|1999.44|1986.44|35
1624439600000|2021-06-23 09:13:20|2000.37|1987.37|2001.27|1988.27|2001.67|1988.67|2000.13|1987.13|30
1624439610000|2021-06-23 09:13:30|2002.01|1989.01|2002.99|1989.99|2004.03|1991.03|2001.85|1988.85|37
1624439620000|2021-06-23 09:13:40|2003.25|1990.25|2003.29|1990.29|2003.44|1990.44|2002.52|1989.52|38
1624439630000|2021-06-23 09:13:50|2003.34|1990.34|2002.56|1989.56|2003.48|1990.48|2002.46|1989.46|35
1624439640000|2021-06-23 09:14:00|2002.55|1989.55|2001.85|1988.85|2002.69|1989.69|2001.4|1988.4|36
1624439650000|2021-06-23 09:14:10|2001.55|1988.55|2001.24|1988.24|2001.8|1988.8|2001.09|1988.09|30
1624439660000|2021-06-23 09:14:20|2001.11|1988.11|2000.75|1987.75|2001.19|1988.19|2000.39|1987.39|22
1624439670000|2021-06-23 09:14:30|2000.51|1987.51|1999.45|1986.45|2000.64|1987.64|1999.32|1986.32|22
1624439680000|2021-06-23 09:14:40|1999.42|1986.42|1999.46|1986.46|1999.56|1986.56|1998.93|1985.93|27
1624439690000|2021-06-23 09:14:50|1999.42|1986.42|1999.55|1986.55|1999.72|1986.72|1999.34|1986.34|35
1624439700000|2021-06-23 09:15:00|1999.47|1986.47|1998.7|1985.7|1999.54|1986.54|1998.23|1985.23|27
1624439710000|2021-06-23 09:15:10|1998.95|1985.95|1997.28|1984.28|1998.95|1985.95|1997.25|1984.25|23
1624439720000|2021-06-23 09:15:20|1997.17|1984.17|2000.57|1987.57|2000.63|1987.63|1996.68|1983.68|35
1624439730000|2021-06-23 09:15:30|2000.6|1987.6|2002.04|1989.04|2002.13|1989.13|2000.6|1987.6|32
1624439740000|2021-06-23 09:15:40|2002.01|1989.01|2002.63|1989.63|2003.08|1990.08|2001.6|1988.6|34
1624439750000|2021-06-23 09:15:50|2002.71|1989.71|2002.14|1989.14|2003.02|1990.02|2002.14|1989.14|27
1624439760000|2021-06-23 09:16:00|2002.35|1989.35|2001.94|1988.94|2002.95|1989.95|2001.8|1988.8|25
1624439770000|2021-06-23 09:16:10|2001.92|1988.92|2001.76|1988.76|2001.92|1988.92|2001.16|1988.16|29
1624439780000|2021-06-23 09:16:20|2001.78|1988.78|2002.88|1989.88|2003.07|1990.07|2001.03|1988.03|32
1624439790000|2021-06-23 09:16:30|2002.86|1989.86|2003.19|1990.19|2004.06|1991.06|2002.7|1989.7|36
1624439800000|2021-06-23 09:16:40|2003.2|1990.2|2003.18|1990.18|2003.23|1990.23|2002.77|1989.77|25
1624439810000|2021-06-23 09:16:50|2003.02|1990.02|2003.16|1990.16|2003.27|1990.27|2002.94|1989.94|24
1624439820000|2021-06-23 09:17:00|2003.12|1990.12|2003.37|1990.37|2003.44|1990.44|2002.7|1989.7|25
1624439830000|2021-06-23 09:17:10|2003.39|1990.39|2003.53|1990.53|2003.67|1990.67|2003.2|1990.2|30
1624439840000|2021-06-23 09:17:20|2003.54|1990.54|2004.44|1991.44|2004.68|1991.68|2003.38|1990.38|23
1624439850000|2021-06-23 09:17:30|2004.43|1991.43|2004.4|1991.4|2004.71|1991.71|2004.4|1991.4|32
1624439860000|2021-06-23 09:17:40|2004.39|1991.39|2004.83|1991.83|2004.89|1991.89|2003.98|1990.98|37
1624439870000|2021-06-23 09:17:50|2004.81|1991.81|2004.69|1991.69|2004.81|1991.81|2004.56|1991.56|17
1624439880000|2021-06-23 09:18:00|2004.73|1991.73|2004.8|1991.8|2005.05|1992.05|2004.6|1991.6|22
1624439890000|2021-06-23 09:18:10|2004.92|1991.92|2003.95|1990.95|2004.92|1991.92|2003.69|1990.69|31
1624439900000|2021-06-23 09:18:20|2003.96|1990.96|2004.53|1991.53|2004.94|1991.94|2003.96|1990.96|30
1624439910000|2021-06-23 09:18:30|2004.55|1991.55|2005|1992|2005|1992|2004.1|1991.1|28
1624439920000|2021-06-23 09:18:40|2004.94|1991.94|2004.54|1991.54|2005|1992|2004.44|1991.44|22
1624439930000|2021-06-23 09:18:50|2004.49|1991.49|2004.41|1991.41|2004.6|1991.6|2004.37|1991.37|11
1624439940000|2021-06-23 09:19:00|2004.39|1991.39|2003.51|1990.51|2004.39|1991.39|2002.69|1989.69|22
1624439950000|2021-06-23 09:19:10|2003.81|1990.81|2004.4|1991.4|2004.59|1991.59|2003.56|1990.56|20
1624439960000|2021-06-23 09:19:20|2004.41|1991.41|2004.75|1991.75|2005.01|1992.01|2004.41|1991.41|23
1624439970000|2021-06-23 09:19:30|2004.98|1991.98|2004.62|1991.62|2004.99|1991.99|2004.57|1991.57|14
1624439980000|2021-06-23 09:19:40|2004.97|1991.97|2004.71|1991.71|2004.97|1991.97|2003.99|1990.99|31
1624439990000|2021-06-23 09:19:50|2004.92|1991.92|2006.39|1993.39|2006.56|1993.56|2004.92|1991.92|34
1624440000000|2021-06-23 09:20:00|2006.46|1993.46|2009.11|1996.11|2009.11|1996.11|2006.42|1993.42|37
1624440010000|2021-06-23 09:20:10|2009.05|1996.05|2009.36|1996.36|2009.72|1996.72|2008.79|1995.79|27
1624440020000|2021-06-23 09:20:20|2009.64|1996.64|2008.24|1995.24|2009.64|1996.64|2008.24|1995.24|37
1624440030000|2021-06-23 09:20:30|2008.73|1995.73|2009.52|1996.52|2009.64|1996.64|2008.73|1995.73|31
1624440040000|2021-06-23 09:20:40|2009.44|1996.44|2009.38|1996.38|2009.73|1996.73|2009.14|1996.14|28
1624440050000|2021-06-23 09:20:50|2009.48|1996.48|2009.26|1996.26|2009.48|1996.48|2008.74|1995.74|35
1624440060000|2021-06-23 09:21:00|2009.6|1996.6|2010.2|1997.2|2010.54|1997.54|2009.54|1996.54|33
1624440070000|2021-06-23 09:21:10|2010.16|1997.16|2010.18|1997.18|2010.58|1997.58|2010.07|1997.07|23
1624440080000|2021-06-23 09:21:20|2010.13|1997.13|2009.67|1996.67|2010.34|1997.34|2009.44|1996.44|31
1624440090000|2021-06-23 09:21:30|2009.49|1996.49|2008.39|1995.39|2009.49|1996.49|2008.25|1995.25|28
1624440100000|2021-06-23 09:21:40|2008.32|1995.32|2008.34|1995.34|2008.86|1995.86|2008.24|1995.24|34
1624440110000|2021-06-23 09:21:50|2008.33|1995.33|2008.46|1995.46|2008.47|1995.47|2007.94|1994.94|25
1624440120000|2021-06-23 09:22:00|2008.47|1995.47|2009.58|1996.58|2009.64|1996.64|2008.46|1995.46|27
1624440130000|2021-06-23 09:22:10|2009.63|1996.63|2009.22|1996.22|2009.77|1996.77|2009.21|1996.21|22
1624440140000|2021-06-23 09:22:20|2009.21|1996.21|2009.78|1996.78|2009.89|1996.89|2009.21|1996.21|25
1624440150000|2021-06-23 09:22:30|2009.82|1996.82|2009.9|1996.9|2010.18|1997.18|2009.63|1996.63|31
1624440160000|2021-06-23 09:22:40|2009.91|1996.91|2009.73|1996.73|2010.1|1997.1|2009.27|1996.27|32
1624440170000|2021-06-23 09:22:50|2009.65|1996.65|2009.77|1996.77|2009.97|1996.97|2009.59|1996.59|20
1624440180000|2021-06-23 09:23:00|2009.66|1996.66|2009.22|1996.22|2009.77|1996.77|2009.22|1996.22|21
1624440190000|2021-06-23 09:23:10|2009.24|1996.24|2009.29|1996.29|2009.44|1996.44|2009.2|1996.2|32
1624440200000|2021-06-23 09:23:20|2009.34|1996.34|2009.21|1996.21|2009.45|1996.45|2009.02|1996.02|33
1624440210000|2021-06-23 09:23:30|2009.22|1996.22|2008.19|1995.19|2009.29|1996.29|2007.98|1994.98|31
1624440220000|2021-06-23 09:23:40|2008.21|1995.21|2007.53|1994.53|2008.37|1995.37|2007.45|1994.45|26
1624440230000|2021-06-23 09:23:50|2007.37|1994.37|2007.29|1994.29|2007.94|1994.94|2007.17|1994.17|23
1624440240000|2021-06-23 09:24:00|2007.35|1994.35|2006.88|1993.88|2007.65|1994.65|2006.88|1993.88|27
1624440250000|2021-06-23 09:24:10|2006.92|1993.92|2005.6|1992.6|2006.92|1993.92|2005.6|1992.6|23
1624440260000|2021-06-23 09:24:20|2005.59|1992.59|2005.04|1992.04|2005.67|1992.67|2004.63|1991.63|33
1624440270000|2021-06-23 09:24:30|2004.94|1991.94|2004.43|1991.43|2004.98|1991.98|2004.43|1991.43|26
1624440280000|2021-06-23 09:24:40|2004.47|1991.47|2005.9|1992.9|2006.03|1993.03|2004.35|1991.35|34
1624440290000|2021-06-23 09:24:50|2005.81|1992.81|2004.75|1991.75|2005.83|1992.83|2004.73|1991.73|31
1624440300000|2021-06-23 09:25:00|2004.48|1991.48|2005.35|1992.35|2005.47|1992.47|2004.35|1991.35|27
1624440310000|2021-06-23 09:25:10|2005.34|1992.34|2007.22|1994.22|2007.33|1994.33|2005.28|1992.28|38
1624440320000|2021-06-23 09:25:20|2007.24|1994.24|2005.74|1992.74|2007.44|1994.44|2005.45|1992.45|31
1624440330000|2021-06-23 09:25:30|2005.73|1992.73|2005.41|1992.41|2005.78|1992.78|2005.39|1992.39|23
1624440340000|2021-06-23 09:25:40|2005.39|1992.39|2005.37|1992.37|2005.48|1992.48|2005.2|1992.2|23
1624440350000|2021-06-23 09:25:50|2005.35|1992.35|2005.12|1992.12|2005.41|1992.41|2005.09|1992.09|15
1624440360000|2021-06-23 09:26:00|2005.15|1992.15|2004.37|1991.37|2005.15|1992.15|2004.16|1991.16|21
1624440370000|2021-06-23 09:26:10|2004.36|1991.36|2003.13|1990.13|2004.36|1991.36|2003.13|1990.13|34
1624440380000|2021-06-23 09:26:20|2003.14|1990.14|2001.94|1988.94|2003.39|1990.39|2001.94|1988.94|34
1624440390000|2021-06-23 09:26:30|2001.93|1988.93|2002.73|1989.73|2002.73|1989.73|2001.71|1988.71|30
1624440400000|2021-06-23 09:26:40|2002.93|1989.93|2004.39|1991.39|2004.59|1991.59|2002.93|1989.93|30
1624440410000|2021-06-23 09:26:50|2004.41|1991.41|2004.5|1991.5|2004.83|1991.83|2004.3|1991.3|27
1624440420000|2021-06-23 09:27:00|2004.34|1991.34|2006.05|1993.05|2006.05|1993.05|2004.28|1991.28|37
1624440430000|2021-06-23 09:27:10|2006.1|1993.1|2006.21|1993.21|2006.6|1993.6|2006.1|1993.1|21
1624440440000|2021-06-23 09:27:20|2006.2|1993.2|2005.98|1992.98|2006.31|1993.31|2005.34|1992.34|24
1624440450000|2021-06-23 09:27:30|2005.99|1992.99|2005.6|1992.6|2006.56|1993.56|2005.6|1992.6|25
1624440460000|2021-06-23 09:27:40|2005.52|1992.52|2005.18|1992.18|2005.96|1992.96|2004.95|1991.95|29
1624440470000|2021-06-23 09:27:50|2005.17|1992.17|2004.85|1991.85|2005.57|1992.57|2004.84|1991.84|31
1624440480000|2021-06-23 09:28:00|2004.79|1991.79|2004.67|1991.67|2005.12|1992.12|2004.64|1991.64|29
1624440490000|2021-06-23 09:28:10|2004.79|1991.79|2005.94|1992.94|2006.25|1993.25|2004.06|1991.06|33
1624440500000|2021-06-23 09:28:20|2005.96|1992.96|2004.36|1991.36|2005.98|1992.98|2004.36|1991.36|31
1624440510000|2021-06-23 09:28:30|2004.42|1991.42|2005.83|1992.83|2005.88|1992.88|2004.42|1991.42|35
1624440520000|2021-06-23 09:28:40|2005.81|1992.81|2005.02|1992.02|2005.93|1992.93|2004.46|1991.46|27
1624440530000|2021-06-23 09:28:50|2005.05|1992.05|2006.89|1993.89|2006.99|1993.99|2004.98|1991.98|31
1624440540000|2021-06-23 09:29:00|2007|1994|2006.57|1993.57|2007.52|1994.52|2006.45|1993.45|31
1624440550000|2021-06-23 09:29:10|2006.53|1993.53|2006.1|1993.1|2006.61|1993.61|2006|1993|30
1624440560000|2021-06-23 09:29:20|2006.11|1993.11|2006.44|1993.44|2006.52|1993.52|2006.11|1993.11|27
1624440570000|2021-06-23 09:29:30|2006.5|1993.5|2006.47|1993.47|2006.52|1993.52|2006.38|1993.38|30
1624440580000|2021-06-23 09:29:40|2006.48|1993.48|2006.81|1993.81|2006.89|1993.89|2006.48|1993.48|29
1624440590000|2021-06-23 09:29:50|2006.83|1993.83|2005.89|1992.89|2006.86|1993.86|2005.89|1992.89|25
1624440600000|2021-06-23 09:30:00|2005.9|1992.9|2007.2|1994.2|2007.21|1994.21|2005.9|1992.9|35
1624440610000|2021-06-23 09:30:10|2007.26|1994.26|2008.38|1995.38|2008.38|1995.38|2007.26|1994.26|30
1624440620000|2021-06-23 09:30:20|2008.39|1995.39|2009.45|1996.45|2010.06|1997.06|2008.39|1995.39|33
1624440630000|2021-06-23 09:30:30|2009.49|1996.49|2008.2|1995.2|2009.87|1996.87|2008.2|1995.2|36
1624440640000|2021-06-23 09:30:40|2008.23|1995.23|2007.56|1994.56|2008.37|1995.37|2007.54|1994.54|30
1624440650000|2021-06-23 09:30:50|2007.55|1994.55|2007.07|1994.07|2007.57|1994.57|2007.02|1994.02|28
1624440660000|2021-06-23 09:31:00|2007.06|1994.06|2005.62|1992.62|2007.07|1994.07|2005.22|1992.22|25
1624440670000|2021-06-23 09:31:10|2005.59|1992.59|2005.31|1992.31|2005.82|1992.82|2005.24|1992.24|22
1624440680000|2021-06-23 09:31:20|2005.3|1992.3|2004.8|1991.8|2005.37|1992.37|2004.77|1991.77|18
1624440690000|2021-06-23 09:31:30|2004.79|1991.79|2004.98|1991.98|2005.14|1992.14|2004.79|1991.79|19
1624440700000|2021-06-23 09:31:40|2005.08|1992.08|2004.41|1991.41|2005.08|1992.08|2004.36|1991.36|23
1624440710000|2021-06-23 09:31:50|2004.4|1991.4|2003.94|1990.94|2004.45|1991.45|2003.94|1990.94|32
1624440720000|2021-06-23 09:32:00|2003.86|1990.86|2002.89|1989.89|2003.86|1990.86|2002.89|1989.89|29
1624440730000|2021-06-23 09:32:10|2003.17|1990.17|2002.91|1989.91|2003.17|1990.17|2002.79|1989.79|23
1624440740000|2021-06-23 09:32:20|2002.92|1989.92|2004.61|1991.61|2004.71|1991.71|2002.91|1989.91|26
1624440750000|2021-06-23 09:32:30|2004.64|1991.64|2003.77|1990.77|2004.65|1991.65|2003.77|1990.77|32
1624440760000|2021-06-23 09:32:40|2003.8|1990.8|2004.72|1991.72|2004.72|1991.72|2003.78|1990.78|31
1624440770000|2021-06-23 09:32:50|2004.81|1991.81|2004.8|1991.8|2004.94|1991.94|2004.69|1991.69|19
1624440780000|2021-06-23 09:33:00|2004.85|1991.85|2003.83|1990.83|2004.85|1991.85|2003.83|1990.83|33
1624440790000|2021-06-23 09:33:10|2003.89|1990.89|2004.21|1991.21|2004.25|1991.25|2003.87|1990.87|35
1624440800000|2021-06-23 09:33:20|2004.2|1991.2|2003.62|1990.62|2004.2|1991.2|2003.62|1990.62|29
1624440810000|2021-06-23 09:33:30|2003.69|1990.69|2003.16|1990.16|2003.82|1990.82|2002.99|1989.99|27
1624440820000|2021-06-23 09:33:40|2003.14|1990.14|2003.08|1990.08|2003.3|1990.3|2003.01|1990.01|27
1624440830000|2021-06-23 09:33:50|2003.12|1990.12|2002.82|1989.82|2003.15|1990.15|2002.76|1989.76|30
1624440840000|2021-06-23 09:34:00|2002.84|1989.84|2003.21|1990.21|2003.31|1990.31|2002.84|1989.84|18
1624440850000|2021-06-23 09:34:10|2003.23|1990.23|2003.48|1990.48|2003.81|1990.81|2003.23|1990.23|23
1624440860000|2021-06-23 09:34:20|2003.42|1990.42|2003.57|1990.57|2003.57|1990.57|2003.34|1990.34|21
1624440870000|2021-06-23 09:34:30|2003.59|1990.59|2003.36|1990.36|2003.59|1990.59|2003.25|1990.25|20
1624440880000|2021-06-23 09:34:40|2003.28|1990.28|2003.35|1990.35|2003.9|1990.9|2003.28|1990.28|27
1624440890000|2021-06-23 09:34:50|2003.39|1990.39|2001.99|1988.99|2003.39|1990.39|2001.61|1988.61|28
1624440900000|2021-06-23 09:35:00|2002.02|1989.02|2002.22|1989.22|2002.66|1989.66|2002.02|1989.02|34
1624440910000|2021-06-23 09:35:10|2002.26|1989.26|2002.14|1989.14|2002.52|1989.52|2002.05|1989.05|31
1624440920000|2021-06-23 09:35:20|2002.15|1989.15|2000.59|1987.59|2002.18|1989.18|2000.59|1987.59|29
1624440930000|2021-06-23 09:35:30|2000.57|1987.57|1998.9|1985.9|2000.74|1987.74|1998.89|1985.89|30
1624440940000|2021-06-23 09:35:40|1998.87|1985.87|1999.23|1986.23|1999.75|1986.75|1998.83|1985.83|32
1624440950000|2021-06-23 09:35:50|1999.22|1986.22|1999.04|1986.04|1999.51|1986.51|1997.84|1984.84|34
1624440960000|2021-06-23 09:36:00|1999.05|1986.05|1997.1|1984.1|1999.05|1986.05|1996.61|1983.61|34
1624440970000|2021-06-23 09:36:10|1997.12|1984.12|1996.27|1983.27|1997.16|1984.16|1996.15|1983.15|31
1624440980000|2021-06-23 09:36:20|1996.29|1983.29|1996.72|1983.72|1996.81|1983.81|1996.29|1983.29|30
1624440990000|2021-06-23 09:36:30|1996.66|1983.66|1995.99|1982.99|1996.8|1983.8|1995.97|1982.97|27
1624441000000|2021-06-23 09:36:40|1995.97|1982.97|1997.1|1984.1|1997.17|1984.17|1995.53|1982.53|23
1624441010000|2021-06-23 09:36:50|1997.09|1984.09|1997.29|1984.29|1997.54|1984.54|1996.97|1983.97|39
1624441020000|2021-06-23 09:37:00|1997.26|1984.26|1995.27|1982.27|1997.33|1984.33|1995.1|1982.1|36
1624441030000|2021-06-23 09:37:10|1995.3|1982.3|1996.29|1983.29|1996.71|1983.71|1995.29|1982.29|34
1624441040000|2021-06-23 09:37:20|1996.33|1983.33|1994.67|1981.67|1996.33|1983.33|1994.64|1981.64|32
1624441050000|2021-06-23 09:37:30|1994.66|1981.66|1994.94|1981.94|1995.1|1982.1|1994.1|1981.1|32
1624441060000|2021-06-23 09:37:40|1994.9|1981.9|1994.64|1981.64|1995.71|1982.71|1994.34|1981.34|38
1624441070000|2021-06-23 09:37:50|1994.61|1981.61|1995.26|1982.26|1995.47|1982.47|1994.61|1981.61|38
1624441080000|2021-06-23 09:38:00|1995.33|1982.33|1995.84|1982.84|1995.84|1982.84|1995.33|1982.33|32
1624441090000|2021-06-23 09:38:10|1995.78|1982.78|1997.03|1984.03|1997.27|1984.27|1995.78|1982.78|30
1624441100000|2021-06-23 09:38:20|1997.16|1984.16|1996.52|1983.52|1997.67|1984.67|1996.26|1983.26|31
1624441110000|2021-06-23 09:38:30|1996.61|1983.61|1995.77|1982.77|1996.68|1983.68|1995.62|1982.62|38
1624441120000|2021-06-23 09:38:40|1995.78|1982.78|1997.45|1984.45|1997.48|1984.48|1995.72|1982.72|36
1624441130000|2021-06-23 09:38:50|1997.44|1984.44|1996.65|1983.65|1997.44|1984.44|1996.55|1983.55|35
1624441140000|2021-06-23 09:39:00|1996.64|1983.64|1996.63|1983.63|1996.64|1983.64|1996.06|1983.06|27
1624441150000|2021-06-23 09:39:10|1996.61|1983.61|1998.3|1985.3|1998.3|1985.3|1996.51|1983.51|33
1624441160000|2021-06-23 09:39:20|1998.29|1985.29|1999.63|1986.63|2000.25|1987.25|1998.29|1985.29|28
1624441170000|2021-06-23 09:39:30|1999.6|1986.6|2000.99|1987.99|2001|1988|1999.2|1986.2|32
1624441180000|2021-06-23 09:39:40|2001|1988|2000.79|1987.79|2001.27|1988.27|2000.77|1987.77|28
1624441190000|2021-06-23 09:39:50|2001.05|1988.05|2002.34|1989.34|2002.39|1989.39|2000.89|1987.89|27
1624441200000|2021-06-23 09:40:00|2002.39|1989.39|2001.45|1988.45|2003.03|1990.03|2001.45|1988.45|25
1624441210000|2021-06-23 09:40:10|2001.52|1988.52|1999.99|1986.99|2001.52|1988.52|1999.64|1986.64|34
1624441220000|2021-06-23 09:40:20|1999.97|1986.97|2002.12|1989.12|2002.15|1989.15|1999.95|1986.95|36
1624441230000|2021-06-23 09:40:30|2002.08|1989.08|2004.1|1991.1|2004.1|1991.1|2002.06|1989.06|30
1624441240000|2021-06-23 09:40:40|2004.05|1991.05|2005.47|1992.47|2005.47|1992.47|2003.97|1990.97|29
1624441250000|2021-06-23 09:40:50|2005.48|1992.48|2005.35|1992.35|2005.56|1992.56|2005.15|1992.15|23
1624441260000|2021-06-23 09:41:00|2005.2|1992.2|2004.05|1991.05|2005.2|1992.2|2003.92|1990.92|37
1624441270000|2021-06-23 09:41:10|2003.99|1990.99|2003.45|1990.45|2004.08|1991.08|2003.16|1990.16|30
1624441280000|2021-06-23 09:41:20|2003.47|1990.47|2003.66|1990.66|2003.94|1990.94|2003.47|1990.47|28
1624441290000|2021-06-23 09:41:30|2003.67|1990.67|2003.07|1990.07|2003.7|1990.7|2003.01|1990.01|29
1624441300000|2021-06-23 09:41:40|2003.08|1990.08|2002.83|1989.83|2003.53|1990.53|2002.83|1989.83|33
1624441310000|2021-06-23 09:41:50|2002.84|1989.84|2002.7|1989.7|2002.84|1989.84|2002.37|1989.37|36
1624441320000|2021-06-23 09:42:00|2002.72|1989.72|2001.8|1988.8|2002.72|1989.72|2001.68|1988.68|35
1624441330000|2021-06-23 09:42:10|2001.79|1988.79|2003.33|1990.33|2003.38|1990.38|2001.75|1988.75|34
1624441340000|2021-06-23 09:42:20|2003.36|1990.36|2004.37|1991.37|2004.63|1991.63|2003.34|1990.34|28
1624441350000|2021-06-23 09:42:30|2004.33|1991.33|2004.8|1991.8|2004.85|1991.85|2004.33|1991.33|29
1624441360000|2021-06-23 09:42:40|2004.78|1991.78|2004.31|1991.31|2004.79|1991.79|2003.78|1990.78|38
1624441370000|2021-06-23 09:42:50|2004.13|1991.13|2003.54|1990.54|2004.13|1991.13|2003.53|1990.53|32
1624441380000|2021-06-23 09:43:00|2003.38|1990.38|2003.87|1990.87|2003.87|1990.87|2003.05|1990.05|32
1624441390000|2021-06-23 09:43:10|2003.83|1990.83|2004.33|1991.33|2004.36|1991.36|2003.83|1990.83|28
1624441400000|2021-06-23 09:43:20|2004.31|1991.31|2004.29|1991.29|2004.42|1991.42|2004.24|1991.24|28
1624441410000|2021-06-23 09:43:30|2004.28|1991.28|2004.05|1991.05|2004.29|1991.29|2003.9|1990.9|29
1624441420000|2021-06-23 09:43:40|2004.07|1991.07|2003.52|1990.52|2004.29|1991.29|2003.49|1990.49|24
1624441430000|2021-06-23 09:43:50|2003.6|1990.6|2003.5|1990.5|2003.66|1990.66|2003.49|1990.49|30
1624441440000|2021-06-23 09:44:00|2003.49|1990.49|2003.57|1990.57|2003.65|1990.65|2003.49|1990.49|26
1624441450000|2021-06-23 09:44:10|2003.53|1990.53|2003.3|1990.3|2003.57|1990.57|2003.3|1990.3|21
1624441460000|2021-06-23 09:44:20|2003|1990|2002.85|1989.85|2003.15|1990.15|2002.8|1989.8|34
1624441470000|2021-06-23 09:44:30|2002.84|1989.84|2003.2|1990.2|2003.35|1990.35|2002.83|1989.83|24
1624441480000|2021-06-23 09:44:40|2003.22|1990.22|2003.14|1990.14|2003.25|1990.25|2003.11|1990.11|19
1624441490000|2021-06-23 09:44:50|2003.13|1990.13|2003.11|1990.11|2003.19|1990.19|2003.11|1990.11|19
1624441500000|2021-06-23 09:45:00|2003.13|1990.13|2002.03|1989.03|2003.16|1990.16|2001.94|1988.94|31
1624441510000|2021-06-23 09:45:10|2001.93|1988.93|2000.85|1987.85|2001.93|1988.93|2000.69|1987.69|34
1624441520000|2021-06-23 09:45:20|2000.89|1987.89|1999.08|1986.08|2000.9|1987.9|1999.08|1986.08|31
1624441530000|2021-06-23 09:45:30|1999.02|1986.02|1999.94|1986.94|1999.94|1986.94|1998.97|1985.97|30
1624441540000|2021-06-23 09:45:40|1999.97|1986.97|1999.87|1986.87|2000.02|1987.02|1999.67|1986.67|30
1624441550000|2021-06-23 09:45:50|1999.81|1986.81|1999.82|1986.82|1999.87|1986.87|1999.37|1986.37|32
1624441560000|2021-06-23 09:46:00|1999.78|1986.78|2000.08|1987.08|2000.28|1987.28|1999.77|1986.77|24
1624441570000|2021-06-23 09:46:10|2000.07|1987.07|2000.04|1987.04|2000.07|1987.07|1999.87|1986.87|22
1624441580000|2021-06-23 09:46:20|2000.06|1987.06|1999.38|1986.38|2000.39|1987.39|1999.38|1986.38|31
1624441590000|2021-06-23 09:46:30|1999.37|1986.37|1999.11|1986.11|1999.72|1986.72|1999.09|1986.09|30
1624441600000|2021-06-23 09:46:40|1999.12|1986.12|1998.03|1985.03|1999.15|1986.15|1998.03|1985.03|21
1624441610000|2021-06-23 09:46:50|1998.01|1985.01|1998.37|1985.37|1998.61|1985.61|1997.87|1984.87|30
1624441620000|2021-06-23 09:47:00|1998.31|1985.31|1997.66|1984.66|1998.31|1985.31|1997.66|1984.66|15
1624441630000|2021-06-23 09:47:10|1997.65|1984.65|1996.71|1983.71|1997.65|1984.65|1996.71|1983.71|29
1624441640000|2021-06-23 09:47:20|1996.64|1983.64|1995.94|1982.94|1996.64|1983.64|1995.93|1982.93|26
1624441650000|2021-06-23 09:47:30|1995.93|1982.93|1996.05|1983.05|1996.07|1983.07|1995.7|1982.7|18
1624441660000|2021-06-23 09:47:40|1996.03|1983.03|1997.65|1984.65|1997.65|1984.65|1995.98|1982.98|33
1624441670000|2021-06-23 09:47:50|1997.59|1984.59|1997.74|1984.74|1997.83|1984.83|1997.55|1984.55|26
1624441680000|2021-06-23 09:48:00|1997.78|1984.78|1998.87|1985.87|1998.94|1985.94|1997.62|1984.62|33
1624441690000|2021-06-23 09:48:10|1998.93|1985.93|1998.08|1985.08|1999.22|1986.22|1998.08|1985.08|29
1624441700000|2021-06-23 09:48:20|1998.02|1985.02|1998.47|1985.47|1998.53|1985.53|1997.85|1984.85|24
1624441710000|2021-06-23 09:48:30|1998.48|1985.48|1998.49|1985.49|1998.56|1985.56|1998.17|1985.17|22
1624441720000|2021-06-23 09:48:40|1998.47|1985.47|1998.31|1985.31|1998.47|1985.47|1998.17|1985.17|26
1624441730000|2021-06-23 09:48:50|1998.27|1985.27|1998.24|1985.24|1998.31|1985.31|1998.2|1985.2|27
1624441740000|2021-06-23 09:49:00|1998.19|1985.19|1998.26|1985.26|1998.28|1985.28|1998.18|1985.18|20
1624441750000|2021-06-23 09:49:10|1998.25|1985.25|1999.99|1986.99|2000.7|1987.7|1998.25|1985.25|30
1624441760000|2021-06-23 09:49:20|1999.94|1986.94|2001.64|1988.64|2002.33|1989.33|1999.94|1986.94|29
1624441770000|2021-06-23 09:49:30|2001.3|1988.3|2001.29|1988.29|2001.97|1988.97|2001.12|1988.12|28
1624441780000|2021-06-23 09:49:40|2001.3|1988.3|2001.06|1988.06|2001.3|1988.3|2000.35|1987.35|31
1624441790000|2021-06-23 09:49:50|2001.13|1988.13|2000.77|1987.77|2002.52|1989.52|2000.77|1987.77|32
1624441800000|2021-06-23 09:50:00|2000.75|1987.75|2002.17|1989.17|2002.27|1989.27|2000.72|1987.72|29
1624441810000|2021-06-23 09:50:10|2001.68|1988.68|2002.44|1989.44|2002.48|1989.48|2001.68|1988.68|22
1624441820000|2021-06-23 09:50:20|2002.46|1989.46|2002.56|1989.56|2002.57|1989.57|2002.39|1989.39|21
1624441830000|2021-06-23 09:50:30|2002.57|1989.57|2001.71|1988.71|2002.57|1989.57|2001.45|1988.45|33
1624441840000|2021-06-23 09:50:40|2001.68|1988.68|2001.93|1988.93|2002.02|1989.02|2001.68|1988.68|33
1624441850000|2021-06-23 09:50:50|2001.97|1988.97|2002.04|1989.04|2002.1|1989.1|2001.79|1988.79|29
1624441860000|2021-06-23 09:51:00|2002.35|1989.35|2002.37|1989.37|2002.52|1989.52|2002.15|1989.15|15
1624441870000|2021-06-23 09:51:10|2002.36|1989.36|2001.81|1988.81|2002.64|1989.64|2001.81|1988.81|29
1624441880000|2021-06-23 09:51:20|2001.8|1988.8|2002.18|1989.18|2002.32|1989.32|2001.8|1988.8|32
1624441890000|2021-06-23 09:51:30|2002.15|1989.15|2001.72|1988.72|2002.29|1989.29|2001.72|1988.72|30
1624441900000|2021-06-23 09:51:40|2001.78|1988.78|2002.47|1989.47|2002.59|1989.59|2001.77|1988.77|29
1624441910000|2021-06-23 09:51:50|2002.46|1989.46|2002.49|1989.49|2002.49|1989.49|2002.33|1989.33|20
1624441920000|2021-06-23 09:52:00|2002.4|1989.4|2002.04|1989.04|2002.82|1989.82|2001.97|1988.97|20
1624441930000|2021-06-23 09:52:10|2002.05|1989.05|2002.75|1989.75|2002.97|1989.97|2002.05|1989.05|30
1624441940000|2021-06-23 09:52:20|2002.74|1989.74|2003.73|1990.73|2003.79|1990.79|2002.63|1989.63|28
1624441950000|2021-06-23 09:52:30|2003.67|1990.67|2003.77|1990.77|2003.8|1990.8|2003.58|1990.58|30
1624441960000|2021-06-23 09:52:40|2003.78|1990.78|2003.72|1990.72|2003.81|1990.81|2003.71|1990.71|15
1624441970000|2021-06-23 09:52:50|2003.65|1990.65|2003.6|1990.6|2003.65|1990.65|2003.53|1990.53|9
1624441980000|2021-06-23 09:53:00|2003.62|1990.62|2002.9|1989.9|2003.67|1990.67|2002.84|1989.84|24
1624441990000|2021-06-23 09:53:10|2002.89|1989.89|2000.81|1987.81|2003.46|1990.46|2000.81|1987.81|33
1624442000000|2021-06-23 09:53:20|2000.82|1987.82|2002.36|1989.36|2002.36|1989.36|2000.82|1987.82|33
1624442010000|2021-06-23 09:53:30|2002.11|1989.11|2002.39|1989.39|2002.7|1989.7|2001.79|1988.79|31
1624442020000|2021-06-23 09:53:40|2002.57|1989.57|2001.47|1988.47|2002.57|1989.57|2001.47|1988.47|35
1624442030000|2021-06-23 09:53:50|2001.49|1988.49|2002.16|1989.16|2002.21|1989.21|2001|1988|27
1624442040000|2021-06-23 09:54:00|2002.14|1989.14|2001.36|1988.36|2002.32|1989.32|2001.36|1988.36|21
1624442050000|2021-06-23 09:54:10|2001.34|1988.34|2001.95|1988.95|2002.31|1989.31|2001.23|1988.23|28
1624442060000|2021-06-23 09:54:20|2002.11|1989.11|2002.29|1989.29|2002.45|1989.45|2001.98|1988.98|28
1624442070000|2021-06-23 09:54:30|2002.28|1989.28|2001.74|1988.74|2002.28|1989.28|2001.74|1988.74|31
1624442080000|2021-06-23 09:54:40|2001.65|1988.65|2001.82|1988.82|2002.05|1989.05|2001.65|1988.65|21
1624442090000|2021-06-23 09:54:50|2001.75|1988.75|2001.57|1988.57|2001.83|1988.83|2001.57|1988.57|23
1624442100000|2021-06-23 09:55:00|2001.58|1988.58|2000.62|1987.62|2001.69|1988.69|2000.23|1987.23|28
1624442110000|2021-06-23 09:55:10|2000.61|1987.61|1999.77|1986.77|2000.65|1987.65|1999.77|1986.77|30
1624442120000|2021-06-23 09:55:20|1999.81|1986.81|1999.57|1986.57|2000.24|1987.24|1999.53|1986.53|28
1624442130000|2021-06-23 09:55:30|1999.55|1986.55|1998.6|1985.6|2000.37|1987.37|1998.57|1985.57|35
1624442140000|2021-06-23 09:55:40|1998.56|1985.56|1996.58|1983.58|1998.84|1985.84|1996.58|1983.58|31
1624442150000|2021-06-23 09:55:50|1996.67|1983.67|1995.76|1982.76|1997.5|1984.5|1995.76|1982.76|35
1624442160000|2021-06-23 09:56:00|1995.93|1982.93|1994.95|1981.95|1995.93|1982.93|1994.25|1981.25|36
1624442170000|2021-06-23 09:56:10|1994.94|1981.94|1996.74|1983.74|1996.88|1983.88|1994.94|1981.94|32
1624442180000|2021-06-23 09:56:20|1997.04|1984.04|1994.46|1981.46|1997.05|1984.05|1994.44|1981.44|27
1624442190000|2021-06-23 09:56:30|1994.53|1981.53|1994.35|1981.35|1994.71|1981.71|1994.35|1981.35|29
1624442200000|2021-06-23 09:56:40|1994.53|1981.53|1994.53|1981.53|1994.85|1981.85|1994.21|1981.21|37
1624442210000|2021-06-23 09:56:50|1994.51|1981.51|1994.12|1981.12|1994.57|1981.57|1993.9|1980.9|34
1624442220000|2021-06-23 09:57:00|1994.17|1981.17|1996.82|1983.82|1996.82|1983.82|1994.17|1981.17|38
1624442230000|2021-06-23 09:57:10|1996.62|1983.62|1997.21|1984.21|1997.65|1984.65|1996.62|1983.62|29
1624442240000|2021-06-23 09:57:20|1996.98|1983.98|1996.94|1983.94|1997.16|1984.16|1996.9|1983.9|24
1624442250000|2021-06-23 09:57:30|1996.93|1983.93|1998.27|1985.27|1998.27|1985.27|1996.86|1983.86|26
1624442260000|2021-06-23 09:57:40|1998.29|1985.29|1998.08|1985.08|1998.29|1985.29|1998.05|1985.05|24
1624442270000|2021-06-23 09:57:50|1998.05|1985.05|1998.1|1985.1|1998.1|1985.1|1996.96|1983.96|35
1624442280000|2021-06-23 09:58:00|1998.12|1985.12|1997.1|1984.1|1998.62|1985.62|1997.1|1984.1|36
1624442290000|2021-06-23 09:58:10|1997.11|1984.11|1997|1984|1997.9|1984.9|1996.93|1983.93|36
1624442300000|2021-06-23 09:58:20|1997.01|1984.01|1997.81|1984.81|1997.95|1984.95|1996.94|1983.94|34
1624442310000|2021-06-23 09:58:30|1997.69|1984.69|1997.92|1984.92|1997.96|1984.96|1997.62|1984.62|27
1624442320000|2021-06-23 09:58:40|1997.91|1984.91|1996.72|1983.72|1997.91|1984.91|1996.69|1983.69|36
1624442330000|2021-06-23 09:58:50|1996.65|1983.65|1997.26|1984.26|1997.26|1984.26|1996.17|1983.17|34
1624442340000|2021-06-23 09:59:00|1997.25|1984.25|1996.1|1983.1|1997.25|1984.25|1996.06|1983.06|33
1624442350000|2021-06-23 09:59:10|1996.23|1983.23|1996.42|1983.42|1996.48|1983.48|1996.19|1983.19|34
1624442360000|2021-06-23 09:59:20|1996.37|1983.37|1995.73|1982.73|1996.43|1983.43|1995.73|1982.73|29
1624442370000|2021-06-23 09:59:30|1995.44|1982.44|1995.03|1982.03|1995.5|1982.5|1994.72|1981.72|28
1624442380000|2021-06-23 09:59:40|1995.06|1982.06|1993.86|1980.86|1995.07|1982.07|1993.86|1980.86|30
1624442390000|2021-06-23 09:59:50|1993.88|1980.88|1994.72|1981.72|1994.87|1981.87|1993.84|1980.84|36
1624442400000|2021-06-23 10:00:00|1994.81|1981.81|1995.97|1982.97|1996.01|1983.01|1994.79|1981.79|32
1624442410000|2021-06-23 10:00:10|1996.02|1983.02|1996.31|1983.31|1996.4|1983.4|1996.02|1983.02|34
1624442420000|2021-06-23 10:00:20|1996.38|1983.38|1996.79|1983.79|1996.93|1983.93|1996.31|1983.31|23
1624442430000|2021-06-23 10:00:30|1996.8|1983.8|1998.37|1985.37|1998.41|1985.41|1996.8|1983.8|28
1624442440000|2021-06-23 10:00:40|1998.36|1985.36|1998.11|1985.11|1998.37|1985.37|1997.93|1984.93|37
1624442450000|2021-06-23 10:00:50|1997.86|1984.86|1997.49|1984.49|1997.87|1984.87|1996.25|1983.25|39
1624442460000|2021-06-23 10:01:00|1997.5|1984.5|1997.47|1984.47|1997.8|1984.8|1997.25|1984.25|37
1624442470000|2021-06-23 10:01:10|1997.5|1984.5|1998.6|1985.6|1998.67|1985.67|1997.29|1984.29|31
1624442480000|2021-06-23 10:01:20|1998.48|1985.48|1998.51|1985.51|1998.59|1985.59|1998.46|1985.46|31
1624442490000|2021-06-23 10:01:30|1998.52|1985.52|1998.85|1985.85|1998.86|1985.86|1998.52|1985.52|28
1624442500000|2021-06-23 10:01:40|1998.92|1985.92|1999.26|1986.26|1999.44|1986.44|1998.87|1985.87|34
1624442510000|2021-06-23 10:01:50|1999.4|1986.4|1998.6|1985.6|1999.41|1986.41|1998.43|1985.43|31
1624442520000|2021-06-23 10:02:00|1998.51|1985.51|1999.24|1986.24|1999.35|1986.35|1998.51|1985.51|28
1624442530000|2021-06-23 10:02:10|1999.25|1986.25|1999.66|1986.66|1999.67|1986.67|1999.25|1986.25|26
1624442540000|2021-06-23 10:02:20|1999.57|1986.57|1998.42|1985.42|1999.85|1986.85|1998.22|1985.22|37
1624442550000|2021-06-23 10:02:30|1998.43|1985.43|1997.86|1984.86|1998.77|1985.77|1997.86|1984.86|32
1624442560000|2021-06-23 10:02:40|1998.02|1985.02|1998.49|1985.49|1998.54|1985.54|1997.81|1984.81|21
1624442570000|2021-06-23 10:02:50|1998.48|1985.48|1998.49|1985.49|1998.86|1985.86|1998.48|1985.48|22
1624442580000|2021-06-23 10:03:00|1998.58|1985.58|1998.36|1985.36|1998.65|1985.65|1998.35|1985.35|23
1624442590000|2021-06-23 10:03:10|1998.28|1985.28|1999.56|1986.56|1999.56|1986.56|1998.27|1985.27|19
1624442600000|2021-06-23 10:03:20|1999.68|1986.68|2000.44|1987.44|2000.5|1987.5|1999.65|1986.65|27
1624442610000|2021-06-23 10:03:30|2000.43|1987.43|2001.19|1988.19|2001.24|1988.24|2000.38|1987.38|23
1624442620000|2021-06-23 10:03:40|2001.21|1988.21|2000.99|1987.99|2001.33|1988.33|2000.9|1987.9|34
1624442630000|2021-06-23 10:03:50|2000.97|1987.97|2001.01|1988.01|2001.29|1988.29|2000.95|1987.95|27
1624442640000|2021-06-23 10:04:00|2001.1|1988.1|2001.24|1988.24|2001.32|1988.32|2001.06|1988.06|28
1624442650000|2021-06-23 10:04:10|2001.09|1988.09|2001.14|1988.14|2001.21|1988.21|2001.07|1988.07|22
1624442660000|2021-06-23 10:04:20|2001.11|1988.11|2001.03|1988.03|2001.16|1988.16|2000.96|1987.96|21
1624442670000|2021-06-23 10:04:30|2001.04|1988.04|2001.04|1988.04|2001.08|1988.08|2001.04|1988.04|10
1624442680000|2021-06-23 10:04:40|2001.07|1988.07|1999.89|1986.89|2001.07|1988.07|1999.78|1986.78|35
1624442690000|2021-06-23 10:04:50|1999.81|1986.81|1999.85|1986.85|1999.94|1986.94|1999.6|1986.6|33
1624442700000|2021-06-23 10:05:00|1999.82|1986.82|1998.8|1985.8|1999.86|1986.86|1998.78|1985.78|33
1624442710000|2021-06-23 10:05:10|1998.81|1985.81|1999.46|1986.46|1999.66|1986.66|1998.8|1985.8|27
1624442720000|2021-06-23 10:05:20|1999.47|1986.47|1999.87|1986.87|1999.87|1986.87|1999.47|1986.47|18
1624442730000|2021-06-23 10:05:30|1999.85|1986.85|2000.43|1987.43|2000.53|1987.53|1999.64|1986.64|19
1624442740000|2021-06-23 10:05:40|2000.44|1987.44|2000.94|1987.94|2001.02|1988.02|2000.43|1987.43|28
1624442750000|2021-06-23 10:05:50|2000.96|1987.96|2001.46|1988.46|2001.53|1988.53|2000.83|1987.83|31
1624442760000|2021-06-23 10:06:00|2001.4|1988.4|2000.43|1987.43|2001.6|1988.6|2000.29|1987.29|29
1624442770000|2021-06-23 10:06:10|2000.42|1987.42|2000.84|1987.84|2000.9|1987.9|2000.21|1987.21|34
1624442780000|2021-06-23 10:06:20|2000.82|1987.82|2001.46|1988.46|2002.12|1989.12|2000.82|1987.82|29
1624442790000|2021-06-23 10:06:30|2001.45|1988.45|2001.41|1988.41|2001.48|1988.48|2001.35|1988.35|20
1624442800000|2021-06-23 10:06:40|2001.43|1988.43|2001.48|1988.48|2001.48|1988.48|2001.41|1988.41|5
1624442810000|2021-06-23 10:06:50|2001.47|1988.47|2001.29|1988.29|2001.48|1988.48|2001.29|1988.29|23
1624442820000|2021-06-23 10:07:00|2001.11|1988.11|2001.42|1988.42|2001.42|1988.42|2000.67|1987.67|32
1624442830000|2021-06-23 10:07:10|2001.53|1988.53|2001.4|1988.4|2002.6|1989.6|2001.15|1988.15|36
1624442840000|2021-06-23 10:07:20|2001.54|1988.54|2002|1989|2002.36|1989.36|2001.54|1988.54|27
1624442850000|2021-06-23 10:07:30|2002.09|1989.09|2001.88|1988.88|2002.09|1989.09|2001.21|1988.21|33
1624442860000|2021-06-23 10:07:40|2001.84|1988.84|2001.85|1988.85|2001.99|1988.99|2001.75|1988.75|21
1624442870000|2021-06-23 10:07:50|2001.87|1988.87|1999.8|1986.8|2001.87|1988.87|1999.8|1986.8|27
1624442880000|2021-06-23 10:08:00|1999.96|1986.96|1999.51|1986.51|1999.99|1986.99|1999.47|1986.47|33
1624442890000|2021-06-23 10:08:10|1999.43|1986.43|1998.27|1985.27|1999.43|1986.43|1998.27|1985.27|28
1624442900000|2021-06-23 10:08:20|1998.26|1985.26|1996.94|1983.94|1998.26|1985.26|1996.8|1983.8|35
1624442910000|2021-06-23 10:08:30|1996.89|1983.89|1996.11|1983.11|1996.89|1983.89|1995.86|1982.86|33
1624442920000|2021-06-23 10:08:40|1996.03|1983.03|1995.9|1982.9|1996.11|1983.11|1995.63|1982.63|30
1624442930000|2021-06-23 10:08:50|1995.85|1982.85|1995.95|1982.95|1996.08|1983.08|1995.63|1982.63|25
1624442940000|2021-06-23 10:09:00|1995.98|1982.98|1996.15|1983.15|1996.46|1983.46|1995.42|1982.42|34
1624442950000|2021-06-23 10:09:10|1996.14|1983.14|1997.32|1984.32|1997.34|1984.34|1996.14|1983.14|29
1624442960000|2021-06-23 10:09:20|1997.4|1984.4|1998.21|1985.21|1998.21|1985.21|1997.1|1984.1|30
1624442970000|2021-06-23 10:09:30|1998.27|1985.27|1996.79|1983.79|1998.27|1985.27|1996.79|1983.79|30
1624442980000|2021-06-23 10:09:40|1996.83|1983.83|1997.02|1984.02|1997.1|1984.1|1996.74|1983.74|16
1624442990000|2021-06-23 10:09:50|1997.03|1984.03|1995.73|1982.73|1997.06|1984.06|1995.73|1982.73|35
1624443000000|2021-06-23 10:10:00|1995.79|1982.79|1997.02|1984.02|1997.02|1984.02|1995.7|1982.7|29
1624443010000|2021-06-23 10:10:10|1997.09|1984.09|1997.72|1984.72|1998.09|1985.09|1997.07|1984.07|24
1624443020000|2021-06-23 10:10:20|1997.56|1984.56|1997.3|1984.3|1997.58|1984.58|1997.11|1984.11|30
1624443030000|2021-06-23 10:10:30|1997.04|1984.04|1997.06|1984.06|1997.35|1984.35|1997.03|1984.03|36
1624443040000|2021-06-23 10:10:40|1997.07|1984.07|1996.3|1983.3|1997.32|1984.32|1996.14|1983.14|32
1624443050000|2021-06-23 10:10:50|1996.25|1983.25|1995.89|1982.89|1996.28|1983.28|1995.77|1982.77|34
1624443060000|2021-06-23 10:11:00|1995.95|1982.95|1996.99|1983.99|1997.19|1984.19|1995.65|1982.65|35
1624443070000|2021-06-23 10:11:10|1997.02|1984.02|1997.03|1984.03|1997.03|1984.03|1996.82|1983.82|27
1624443080000|2021-06-23 10:11:20|1997.05|1984.05|1996.01|1983.01|1997.08|1984.08|1995.92|1982.92|26
1624443090000|2021-06-23 10:11:30|1996.05|1983.05|1995.97|1982.97|1996.13|1983.13|1995.97|1982.97|23
1624443100000|2021-06-23 10:11:40|1995.98|1982.98|1995.41|1982.41|1996.01|1983.01|1995.41|1982.41|22
1624443110000|2021-06-23 10:11:50|1995.2|1982.2|1995.85|1982.85|1995.85|1982.85|1995.11|1982.11|26
1624443120000|2021-06-23 10:12:00|1995.86|1982.86|1995.17|1982.17|1995.86|1982.86|1994.8|1981.8|24
1624443130000|2021-06-23 10:12:10|1995.15|1982.15|1994.78|1981.78|1995.15|1982.15|1994.78|1981.78|25
1624443140000|2021-06-23 10:12:20|1994.94|1981.94|1993.74|1980.74|1994.94|1981.94|1993.74|1980.74|23
1624443150000|2021-06-23 10:12:30|1993.72|1980.72|1994.03|1981.03|1994.03|1981.03|1993.42|1980.42|36
1624443160000|2021-06-23 10:12:40|1994.04|1981.04|1993.92|1980.92|1994.32|1981.32|1993.75|1980.75|25
1624443170000|2021-06-23 10:12:50|1994.1|1981.1|1994.33|1981.33|1994.53|1981.53|1993.97|1980.97|31
1624443180000|2021-06-23 10:13:00|1994.36|1981.36|1993.64|1980.64|1994.36|1981.36|1993.64|1980.64|24
1624443190000|2021-06-23 10:13:10|1993.66|1980.66|1992.93|1979.93|1993.66|1980.66|1992.03|1979.03|30
1624443200000|2021-06-23 10:13:20|1993.37|1980.37|1993.17|1980.17|1993.48|1980.48|1993.14|1980.14|28
1624443210000|2021-06-23 10:13:30|1993.18|1980.18|1992.94|1979.94|1993.74|1980.74|1992.93|1979.93|26
1624443220000|2021-06-23 10:13:40|1992.86|1979.86|1991.88|1978.88|1992.91|1979.91|1991.88|1978.88|26
1624443230000|2021-06-23 10:13:50|1991.85|1978.85|1990.94|1977.94|1991.86|1978.86|1990.94|1977.94|33
1624443240000|2021-06-23 10:14:00|1991.08|1978.08|1990.59|1977.59|1991.08|1978.08|1990.36|1977.36|32
1624443250000|2021-06-23 10:14:10|1990.6|1977.6|1990.77|1977.77|1991.8|1978.8|1990.32|1977.32|37
1624443260000|2021-06-23 10:14:20|1990.7|1977.7|1990.27|1977.27|1990.7|1977.7|1990.09|1977.09|30
1624443270000|2021-06-23 10:14:30|1990.26|1977.26|1991.4|1978.4|1991.4|1978.4|1990.26|1977.26|33
1624443280000|2021-06-23 10:14:40|1991.33|1978.33|1992.06|1979.06|1992.27|1979.27|1991.33|1978.33|22
1624443290000|2021-06-23 10:14:50|1992.17|1979.17|1992.14|1979.14|1992.25|1979.25|1991.56|1978.56|28
1624443300000|2021-06-23 10:15:00|1992.17|1979.17|1992.24|1979.24|1992.77|1979.77|1992.17|1979.17|31
1624443310000|2021-06-23 10:15:10|1992.23|1979.23|1991.42|1978.42|1992.23|1979.23|1991.42|1978.42|27
1624443320000|2021-06-23 10:15:20|1991.29|1978.29|1992.47|1979.47|1992.47|1979.47|1990.96|1977.96|35
1624443330000|2021-06-23 10:15:30|1992.51|1979.51|1994.94|1981.94|1994.94|1981.94|1992.51|1979.51|36
1624443340000|2021-06-23 10:15:40|1994.92|1981.92|1995.23|1982.23|1996.41|1983.41|1994.2|1981.2|35
1624443350000|2021-06-23 10:15:50|1995.31|1982.31|1996.6|1983.6|1996.6|1983.6|1995.14|1982.14|38
1624443360000|2021-06-23 10:16:00|1996.63|1983.63|1997.05|1984.05|1997.05|1984.05|1996.56|1983.56|30
1624443370000|2021-06-23 10:16:10|1996.99|1983.99|1996.58|1983.58|1997.17|1984.17|1996.55|1983.55|29
1624443380000|2021-06-23 10:16:20|1996.66|1983.66|1996.99|1983.99|1997.02|1984.02|1996.66|1983.66|28
1624443390000|2021-06-23 10:16:30|1996.98|1983.98|1997.41|1984.41|1997.46|1984.46|1996.98|1983.98|19
1624443400000|2021-06-23 10:16:40|1997.42|1984.42|1997.28|1984.28|1997.44|1984.44|1996.89|1983.89|24
1624443410000|2021-06-23 10:16:50|1997.32|1984.32|1995.57|1982.57|1997.41|1984.41|1995.53|1982.53|30
1624443420000|2021-06-23 10:17:00|1995.27|1982.27|1994.65|1981.65|1995.32|1982.32|1994.46|1981.46|34
1624443430000|2021-06-23 10:17:10|1994.48|1981.48|1993.29|1980.29|1994.48|1981.48|1993.21|1980.21|29
1624443440000|2021-06-23 10:17:20|1993.31|1980.31|1992.53|1979.53|1993.31|1980.31|1991.69|1978.69|26
1624443450000|2021-06-23 10:17:30|1992.5|1979.5|1991.12|1978.12|1992.83|1979.83|1990.95|1977.95|34
1624443460000|2021-06-23 10:17:40|1991.25|1978.25|1991.08|1978.08|1991.53|1978.53|1990.61|1977.61|37
1624443470000|2021-06-23 10:17:50|1991.07|1978.07|1990.45|1977.45|1991.29|1978.29|1990.44|1977.44|31
1624443480000|2021-06-23 10:18:00|1990.47|1977.47|1990.35|1977.35|1991.47|1978.47|1990.11|1977.11|31
1624443490000|2021-06-23 10:18:10|1990.38|1977.38|1991.2|1978.2|1991.23|1978.23|1990.26|1977.26|25
1624443500000|2021-06-23 10:18:20|1991.21|1978.21|1991.67|1978.67|1991.86|1978.86|1991.21|1978.21|31
1624443510000|2021-06-23 10:18:30|1991.66|1978.66|1992.24|1979.24|1992.75|1979.75|1991.66|1978.66|29
1624443520000|2021-06-23 10:18:40|1992.18|1979.18|1992.3|1979.3|1992.41|1979.41|1991.94|1978.94|30
1624443530000|2021-06-23 10:18:50|1992.53|1979.53|1992.82|1979.82|1993.18|1980.18|1992.42|1979.42|22
1624443540000|2021-06-23 10:19:00|1992.9|1979.9|1993.38|1980.38|1993.38|1980.38|1992.42|1979.42|28
1624443550000|2021-06-23 10:19:10|1993.37|1980.37|1993.7|1980.7|1994.01|1981.01|1993.28|1980.28|19
1624443560000|2021-06-23 10:19:20|1993.66|1980.66|1994.37|1981.37|1994.46|1981.46|1993.4|1980.4|32
1624443570000|2021-06-23 10:19:30|1994.32|1981.32|1994.01|1981.01|1995.04|1982.04|1993.73|1980.73|34
1624443580000|2021-06-23 10:19:40|1994.04|1981.04|1994.32|1981.32|1994.45|1981.45|1993.96|1980.96|23
1624443590000|2021-06-23 10:19:50|1994.12|1981.12|1994.89|1981.89|1994.99|1981.99|1993.98|1980.98|13
1624443600000|2021-06-23 10:20:00|1994.88|1981.88|1996|1983|1996.28|1983.28|1994.73|1981.73|29
1624443610000|2021-06-23 10:20:10|1996.01|1983.01|1997.4|1984.4|1997.4|1984.4|1996.01|1983.01|21
1624443620000|2021-06-23 10:20:20|1997.36|1984.36|1996.56|1983.56|1997.36|1984.36|1996.27|1983.27|35
1624443630000|2021-06-23 10:20:30|1996.49|1983.49|1996.23|1983.23|1996.49|1983.49|1995.31|1982.31|35
1624443640000|2021-06-23 10:20:40|1996.43|1983.43|1997.74|1984.74|1997.74|1984.74|1996.38|1983.38|28
1624443650000|2021-06-23 10:20:50|1997.83|1984.83|1996.04|1983.04|1998.14|1985.14|1996.04|1983.04|25
1624443660000|2021-06-23 10:21:00|1996.01|1983.01|1997.44|1984.44|1997.44|1984.44|1996.01|1983.01|26
1624443670000|2021-06-23 10:21:10|1997.49|1984.49|1997.62|1984.62|1997.62|1984.62|1997.47|1984.47|11
1624443680000|2021-06-23 10:21:20|1997.57|1984.57|1997.87|1984.87|1998.8|1985.8|1997.43|1984.43|20
1624443690000|2021-06-23 10:21:30|1997.82|1984.82|1997.81|1984.81|1997.91|1984.91|1997.23|1984.23|27
1624443700000|2021-06-23 10:21:40|1997.83|1984.83|1998.51|1985.51|1998.51|1985.51|1997.81|1984.81|21
1624443710000|2021-06-23 10:21:50|1998.33|1985.33|1998.28|1985.28|1998.84|1985.84|1998.28|1985.28|15
1624443720000|2021-06-23 10:22:00|1998.29|1985.29|1999.3|1986.3|1999.4|1986.4|1998.28|1985.28|16
1624443730000|2021-06-23 10:22:10|1999.27|1986.27|1998.62|1985.62|1999.31|1986.31|1998.62|1985.62|22
1624443740000|2021-06-23 10:22:20|1998.27|1985.27|1997.74|1984.74|1998.27|1985.27|1997.74|1984.74|9
1624443750000|2021-06-23 10:22:30|1997.65|1984.65|1997.85|1984.85|1997.89|1984.89|1997.35|1984.35|19
1624443760000|2021-06-23 10:22:40|1997.73|1984.73|1998.68|1985.68|1998.68|1985.68|1997.41|1984.41|28
1624443770000|2021-06-23 10:22:50|1998.71|1985.71|1999.25|1986.25|1999.49|1986.49|1998.71|1985.71|27
1624443780000|2021-06-23 10:23:00|1999.26|1986.26|1999.48|1986.48|1999.48|1986.48|1999.21|1986.21|12
1624443790000|2021-06-23 10:23:10|1999.57|1986.57|2000.03|1987.03|2000.57|1987.57|1999.57|1986.57|26
1624443800000|2021-06-23 10:23:20|2000.02|1987.02|2000.61|1987.61|2000.73|1987.73|1999.85|1986.85|26
1624443810000|2021-06-23 10:23:30|2000.69|1987.69|2000.74|1987.74|2000.81|1987.81|2000.36|1987.36|21
1624443820000|2021-06-23 10:23:40|2000.81|1987.81|2000.63|1987.63|2000.84|1987.84|2000.58|1987.58|22
1624443830000|2021-06-23 10:23:50|2001.14|1988.14|2000.54|1987.54|2001.14|1988.14|2000.4|1987.4|9
1624443840000|2021-06-23 10:24:00|2000.57|1987.57|2001.33|1988.33|2001.42|1988.42|2000.39|1987.39|33
1624443850000|2021-06-23 10:24:10|2001.32|1988.32|2001.24|1988.24|2001.54|1988.54|2001.24|1988.24|25
1624443860000|2021-06-23 10:24:20|2001.23|1988.23|2001.42|1988.42|2001.51|1988.51|2001.16|1988.16|16
1624443870000|2021-06-23 10:24:30|2001.43|1988.43|2001.46|1988.46|2001.56|1988.56|2001.42|1988.42|12
1624443880000|2021-06-23 10:24:40|2001.49|1988.49|2001.47|1988.47|2002.01|1989.01|2001.13|1988.13|17
1624443890000|2021-06-23 10:24:50|2001.52|1988.52|2001.53|1988.53|2001.8|1988.8|2001.46|1988.46|23
1624443900000|2021-06-23 10:25:00|2001.51|1988.51|2000.65|1987.65|2001.51|1988.51|2000.59|1987.59|25
1624443910000|2021-06-23 10:25:10|2000.68|1987.68|1999.1|1986.1|2000.68|1987.68|1999.1|1986.1|33
1624443920000|2021-06-23 10:25:20|1999.08|1986.08|1998.46|1985.46|1999.08|1986.08|1997.89|1984.89|28
1624443930000|2021-06-23 10:25:30|1998.44|1985.44|1997.75|1984.75|1998.56|1985.56|1997.49|1984.49|27
1624443940000|2021-06-23 10:25:40|1997.8|1984.8|1997.74|1984.74|1997.87|1984.87|1997.53|1984.53|24
1624443950000|2021-06-23 10:25:50|1997.73|1984.73|1999.05|1986.05|1999.11|1986.11|1997.62|1984.62|25
1624443960000|2021-06-23 10:26:00|1998.75|1985.75|1999.72|1986.72|1999.91|1986.91|1998.75|1985.75|31
1624443970000|2021-06-23 10:26:10|1999.64|1986.64|1999.78|1986.78|2000.03|1987.03|1999.4|1986.4|32
1624443980000|2021-06-23 10:26:20|1999.74|1986.74|1999.36|1986.36|1999.74|1986.74|1999.24|1986.24|26
1624443990000|2021-06-23 10:26:30|1999.28|1986.28|1999.89|1986.89|2000.21|1987.21|1999.28|1986.28|29
1624444000000|2021-06-23 10:26:40|1999.84|1986.84|1999.38|1986.38|1999.87|1986.87|1999.09|1986.09|31
1624444010000|2021-06-23 10:26:50|1999.52|1986.52|1998.42|1985.42|1999.65|1986.65|1998.42|1985.42|34
1624444020000|2021-06-23 10:27:00|1998.71|1985.71|1997.97|1984.97|1998.96|1985.96|1997.56|1984.56|27
1624444030000|2021-06-23 10:27:10|1998.04|1985.04|1998.06|1985.06|1998.57|1985.57|1997.63|1984.63|20
1624444040000|2021-06-23 10:27:20|1998.16|1985.16|1997.99|1984.99|1998.25|1985.25|1997.71|1984.71|33
1624444050000|2021-06-23 10:27:30|1997.97|1984.97|1997.31|1984.31|1998.03|1985.03|1997.28|1984.28|25
1624444060000|2021-06-23 10:27:40|1997.39|1984.39|1998.47|1985.47|1998.49|1985.49|1997.31|1984.31|22
1624444070000|2021-06-23 10:27:50|1998.48|1985.48|1999.25|1986.25|1999.32|1986.32|1998.37|1985.37|34
1624444080000|2021-06-23 10:28:00|1999.23|1986.23|1997.86|1984.86|1999.23|1986.23|1997.86|1984.86|33
1624444090000|2021-06-23 10:28:10|1997.9|1984.9|1998.48|1985.48|1998.89|1985.89|1997.9|1984.9|31
1624444100000|2021-06-23 10:28:20|1998.55|1985.55|1998.81|1985.81|1998.81|1985.81|1998.36|1985.36|31
1624444110000|2021-06-23 10:28:30|1998.84|1985.84|1999.43|1986.43|1999.53|1986.53|1998.84|1985.84|37
1624444120000|2021-06-23 10:28:40|1999.45|1986.45|1999.66|1986.66|2000.01|1987.01|1999.39|1986.39|29
1624444130000|2021-06-23 10:28:50|1999.61|1986.61|2000.28|1987.28|2000.28|1987.28|1999.53|1986.53|30
1624444140000|2021-06-23 10:29:00|2000.19|1987.19|1998.56|1985.56|2000.24|1987.24|1998.53|1985.53|30
1624444150000|2021-06-23 10:29:10|1998.57|1985.57|1999|1986|1999.35|1986.35|1998.57|1985.57|32
1624444160000|2021-06-23 10:29:20|1998.98|1985.98|2000.36|1987.36|2000.36|1987.36|1998.98|1985.98|28
1624444170000|2021-06-23 10:29:30|2000.34|1987.34|2000.73|1987.73|2000.8|1987.8|1999.66|1986.66|33
1624444180000|2021-06-23 10:29:40|2000.78|1987.78|2000.71|1987.71|2000.93|1987.93|2000.52|1987.52|33
1624444190000|2021-06-23 10:29:50|2000.82|1987.82|2000.82|1987.82|2000.98|1987.98|2000.73|1987.73|22
1624444200000|2021-06-23 10:30:00|2000.84|1987.84|2000.53|1987.53|2001.04|1988.04|2000.37|1987.37|32
1624444210000|2021-06-23 10:30:10|2000.55|1987.55|2001|1988|2001.19|1988.19|2000.55|1987.55|28
1624444220000|2021-06-23 10:30:20|2000.98|1987.98|2001.45|1988.45|2001.48|1988.48|2000.78|1987.78|32
1624444230000|2021-06-23 10:30:30|2001.48|1988.48|2002.49|1989.49|2002.53|1989.53|2001.41|1988.41|37
1624444240000|2021-06-23 10:30:40|2002.51|1989.51|2002.99|1989.99|2002.99|1989.99|2002.25|1989.25|36
1624444250000|2021-06-23 10:30:50|2002.97|1989.97|2002.95|1989.95|2003.06|1990.06|2002.79|1989.79|31
1624444260000|2021-06-23 10:31:00|2002.85|1989.85|2002.84|1989.84|2002.95|1989.95|2002.72|1989.72|20
1624444270000|2021-06-23 10:31:10|2002.8|1989.8|2001.84|1988.84|2002.94|1989.94|2001.65|1988.65|22
1624444280000|2021-06-23 10:31:20|2001.85|1988.85|2001.65|1988.65|2001.86|1988.86|2001.44|1988.44|25
1624444290000|2021-06-23 10:31:30|2001.66|1988.66|2001.94|1988.94|2002.06|1989.06|2001.66|1988.66|19
1624444300000|2021-06-23 10:31:40|2001.92|1988.92|2001.82|1988.82|2001.92|1988.92|2001.5|1988.5|24
1624444310000|2021-06-23 10:31:50|2001.89|1988.89|2001.83|1988.83|2002.07|1989.07|2001.64|1988.64|27
1624444320000|2021-06-23 10:32:00|2001.77|1988.77|2002.3|1989.3|2002.39|1989.39|2001.77|1988.77|34
1624444330000|2021-06-23 10:32:10|2002.32|1989.32|2002.96|1989.96|2003.18|1990.18|2002.31|1989.31|29
1624444340000|2021-06-23 10:32:20|2003.03|1990.03|2003.77|1990.77|2003.78|1990.78|2002.82|1989.82|20
1624444350000|2021-06-23 10:32:30|2003.89|1990.89|2004.94|1991.94|2005.23|1992.23|2003.53|1990.53|27
1624444360000|2021-06-23 10:32:40|2004.87|1991.87|2005.47|1992.47|2005.76|1992.76|2004.8|1991.8|20
1624444370000|2021-06-23 10:32:50|2005.44|1992.44|2005.46|1992.46|2006.28|1993.28|2005.38|1992.38|33
1624444380000|2021-06-23 10:33:00|2005.42|1992.42|2006.48|1993.48|2006.48|1993.48|2005.42|1992.42|21
1624444390000|2021-06-23 10:33:10|2006.65|1993.65|2005.93|1992.93|2007.09|1994.09|2005.93|1992.93|33
1624444400000|2021-06-23 10:33:20|2005.96|1992.96|2005.65|1992.65|2006.31|1993.31|2005.51|1992.51|32
1624444410000|2021-06-23 10:33:30|2005.64|1992.64|2005.85|1992.85|2006|1993|2005.55|1992.55|23
1624444420000|2021-06-23 10:33:40|2005.8|1992.8|2007.25|1994.25|2007.27|1994.27|2005.76|1992.76|26
1624444430000|2021-06-23 10:33:50|2007.35|1994.35|2007.44|1994.44|2007.44|1994.44|2007.01|1994.01|28
1624444440000|2021-06-23 10:34:00|2007.4|1994.4|2008.3|1995.3|2008.5|1995.5|2007.4|1994.4|23
1624444450000|2021-06-23 10:34:10|2008.34|1995.34|2009.66|1996.66|2009.66|1996.66|2008.31|1995.31|21
1624444460000|2021-06-23 10:34:20|2009.68|1996.68|2013.74|2000.74|2013.97|2000.97|2009.68|1996.68|32
1624444470000|2021-06-23 10:34:30|2013.84|2000.84|2017.1|2004.1|2018.01|2005.01|2013.84|2000.84|35
1624444480000|2021-06-23 10:34:40|2017.09|2004.09|2016.36|2003.36|2017.58|2004.58|2015.79|2002.79|39
1624444490000|2021-06-23 10:34:50|2016.4|2003.4|2019.11|2006.11|2019.49|2006.49|2016.22|2003.22|39
1624444500000|2021-06-23 10:35:00|2019.1|2006.1|2022.14|2009.14|2022.62|2009.62|2019.1|2006.1|39
1624444510000|2021-06-23 10:35:10|2022.07|2009.07|2021.98|2008.98|2022.21|2009.21|2021.52|2008.52|30
1624444520000|2021-06-23 10:35:20|2021.92|2008.92|2019.33|2006.33|2021.92|2008.92|2018.64|2005.64|39
1624444530000|2021-06-23 10:35:30|2018.68|2005.68|2017.77|2004.77|2019.71|2006.71|2017.48|2004.48|36
1624444540000|2021-06-23 10:35:40|2017.82|2004.82|2015.29|2002.29|2017.82|2004.82|2014.9|2001.9|35
1624444550000|2021-06-23 10:35:50|2015.48|2002.48|2015.81|2002.81|2016.54|2003.54|2014.91|2001.91|37
1624444560000|2021-06-23 10:36:00|2015.79|2002.79|2016.49|2003.49|2016.6|2003.6|2015.5|2002.5|35
1624444570000|2021-06-23 10:36:10|2016.5|2003.5|2016.62|2003.62|2017.77|2004.77|2016.31|2003.31|38
1624444580000|2021-06-23 10:36:20|2016.29|2003.29|2013.75|2000.75|2016.29|2003.29|2013.12|2000.12|38
1624444590000|2021-06-23 10:36:30|2013.19|2000.19|2012.23|1999.23|2013.68|2000.68|2012.23|1999.23|37
1624444600000|2021-06-23 10:36:40|2012.16|1999.16|2011.05|1998.05|2012.16|1999.16|2010.54|1997.54|38
1624444610000|2021-06-23 10:36:50|2010.93|1997.93|2012.31|1999.31|2012.31|1999.31|2010.56|1997.56|38
1624444620000|2021-06-23 10:37:00|2012.28|1999.28|2013.82|2000.82|2013.82|2000.82|2012.23|1999.23|31
1624444630000|2021-06-23 10:37:10|2013.79|2000.79|2013.8|2000.8|2014.51|2001.51|2013.79|2000.79|38
1624444640000|2021-06-23 10:37:20|2014.11|2001.11|2010.57|1997.57|2014.11|2001.11|2010.57|1997.57|39
1624444650000|2021-06-23 10:37:30|2010.51|1997.51|2009.81|1996.81|2011.29|1998.29|2009.81|1996.81|35
1624444660000|2021-06-23 10:37:40|2009.8|1996.8|2009.46|1996.46|2009.86|1996.86|2008.46|1995.46|33
1624444670000|2021-06-23 10:37:50|2009.38|1996.38|2010.32|1997.32|2010.46|1997.46|2009.38|1996.38|33
1624444680000|2021-06-23 10:38:00|2010.25|1997.25|2010.49|1997.49|2010.84|1997.84|2010.14|1997.14|26
1624444690000|2021-06-23 10:38:10|2010.51|1997.51|2011.89|1998.89|2011.89|1998.89|2010.51|1997.51|33
1624444700000|2021-06-23 10:38:20|2011.98|1998.98|2011.98|1998.98|2013.11|2000.11|2011.97|1998.97|33
1624444710000|2021-06-23 10:38:30|2011.94|1998.94|2010.84|1997.84|2011.94|1998.94|2010.59|1997.59|33
1624444720000|2021-06-23 10:38:40|2010.86|1997.86|2010.41|1997.41|2010.88|1997.88|2010.34|1997.34|25
1624444730000|2021-06-23 10:38:50|2010.46|1997.46|2010.86|1997.86|2010.89|1997.89|2010.35|1997.35|24
1624444740000|2021-06-23 10:39:00|2010.89|1997.89|2012.44|1999.44|2013.03|2000.03|2010.89|1997.89|36
1624444750000|2021-06-23 10:39:10|2012.43|1999.43|2010.72|1997.72|2012.43|1999.43|2010.72|1997.72|32
1624444760000|2021-06-23 10:39:20|2010.96|1997.96|2010.91|1997.91|2011.48|1998.48|2010.72|1997.72|34
1624444770000|2021-06-23 10:39:30|2010.92|1997.92|2009.68|1996.68|2010.93|1997.93|2009.68|1996.68|27
1624444780000|2021-06-23 10:39:40|2009.75|1996.75|2009.04|1996.04|2009.81|1996.81|2008.93|1995.93|36
1624444790000|2021-06-23 10:39:50|2008.99|1995.99|2008.72|1995.72|2009.44|1996.44|2008.68|1995.68|35
1624444800000|2021-06-23 10:40:00|2008.71|1995.71|2008.85|1995.85|2009.15|1996.15|2008.71|1995.71|33
1624444810000|2021-06-23 10:40:10|2008.81|1995.81|2009.51|1996.51|2009.59|1996.59|2008.71|1995.71|23
1624444820000|2021-06-23 10:40:20|2009.49|1996.49|2008.48|1995.48|2009.52|1996.52|2008.48|1995.48|31
1624444830000|2021-06-23 10:40:30|2008.69|1995.69|2007.83|1994.83|2008.72|1995.72|2007.63|1994.63|25
1624444840000|2021-06-23 10:40:40|2007.87|1994.87|2008.15|1995.15|2008.3|1995.3|2007.63|1994.63|30
1624444850000|2021-06-23 10:40:50|2008.1|1995.1|2008.04|1995.04|2008.21|1995.21|2007.98|1994.98|16
1624444860000|2021-06-23 10:41:00|2008|1995|2007.88|1994.88|2008|1995|2007.75|1994.75|14
1624444870000|2021-06-23 10:41:10|2007.85|1994.85|2007.08|1994.08|2007.85|1994.85|2006.42|1993.42|20
1624444880000|2021-06-23 10:41:20|2007.3|1994.3|2006.62|1993.62|2007.41|1994.41|2005.72|1992.72|26
1624444890000|2021-06-23 10:41:30|2006.72|1993.72|2004.68|1991.68|2006.72|1993.72|2004.6|1991.6|34
1624444900000|2021-06-23 10:41:40|2004.66|1991.66|2005.22|1992.22|2005.4|1992.4|2004.41|1991.41|34
1624444910000|2021-06-23 10:41:50|2005.2|1992.2|2005.28|1992.28|2006.34|1993.34|2005.2|1992.2|36
1624444920000|2021-06-23 10:42:00|2005.22|1992.22|2004.63|1991.63|2005.22|1992.22|2004.14|1991.14|36
1624444930000|2021-06-23 10:42:10|2004.61|1991.61|2005.78|1992.78|2006.42|1993.42|2004.59|1991.59|36
1624444940000|2021-06-23 10:42:20|2005.81|1992.81|2005.5|1992.5|2005.89|1992.89|2004.61|1991.61|38
1624444950000|2021-06-23 10:42:30|2005.84|1992.84|2004.97|1991.97|2006.51|1993.51|2004.97|1991.97|31
1624444960000|2021-06-23 10:42:40|2004.95|1991.95|2004.96|1991.96|2006.13|1993.13|2004.68|1991.68|35
1624444970000|2021-06-23 10:42:50|2004.98|1991.98|2004.54|1991.54|2005.16|1992.16|2004.31|1991.31|32
1624444980000|2021-06-23 10:43:00|2004.75|1991.75|2004.3|1991.3|2004.77|1991.77|2003.92|1990.92|33
1624444990000|2021-06-23 10:43:10|2004.34|1991.34|2005.05|1992.05|2005.08|1992.08|2004.17|1991.17|36
1624445000000|2021-06-23 10:43:20|2005|1992|2004.22|1991.22|2005|1992|2004.15|1991.15|30
1624445010000|2021-06-23 10:43:30|2004.27|1991.27|2005.19|1992.19|2005.23|1992.23|2004.27|1991.27|32
1624445020000|2021-06-23 10:43:40|2004.99|1991.99|2004.41|1991.41|2004.99|1991.99|2004.41|1991.41|27
1624445030000|2021-06-23 10:43:50|2004.37|1991.37|2004.65|1991.65|2004.71|1991.71|2004.06|1991.06|27
1624445040000|2021-06-23 10:44:00|2004.68|1991.68|2005.94|1992.94|2006.16|1993.16|2004.68|1991.68|32
1624445050000|2021-06-23 10:44:10|2005.86|1992.86|2005.42|1992.42|2005.86|1992.86|2005.34|1992.34|26
1624445060000|2021-06-23 10:44:20|2005.47|1992.47|2005.85|1992.85|2006.23|1993.23|2005.44|1992.44|29
1624445070000|2021-06-23 10:44:30|2005.79|1992.79|2006.62|1993.62|2006.62|1993.62|2005.35|1992.35|32
1624445080000|2021-06-23 10:44:40|2006.55|1993.55|2006.98|1993.98|2007.08|1994.08|2006.53|1993.53|22
1624445090000|2021-06-23 10:44:50|2006.97|1993.97|2006.96|1993.96|2006.97|1993.97|2006.67|1993.67|27
1624445100000|2021-06-23 10:45:00|2006.98|1993.98|2008.79|1995.79|2009.76|1996.76|2006.98|1993.98|35
1624445110000|2021-06-23 10:45:10|2008.91|1995.91|2009.66|1996.66|2009.8|1996.8|2008.75|1995.75|31
1624445120000|2021-06-23 10:45:20|2009.57|1996.57|2008.83|1995.83|2010.15|1997.15|2008.77|1995.77|36
1624445130000|2021-06-23 10:45:30|2008.8|1995.8|2008.93|1995.93|2008.94|1995.94|2008.28|1995.28|27
1624445140000|2021-06-23 10:45:40|2008.9|1995.9|2009.31|1996.31|2009.5|1996.5|2008.85|1995.85|23
1624445150000|2021-06-23 10:45:50|2009.27|1996.27|2010.81|1997.81|2011.62|1998.62|2008.79|1995.79|29
1624445160000|2021-06-23 10:46:00|2010.86|1997.86|2012.41|1999.41|2012.56|1999.56|2010.8|1997.8|34
1624445170000|2021-06-23 10:46:10|2012.36|1999.36|2011.93|1998.93|2012.69|1999.69|2011.8|1998.8|30
1624445180000|2021-06-23 10:46:20|2011.72|1998.72|2009.98|1996.98|2011.72|1998.72|2009.92|1996.92|34
1624445190000|2021-06-23 10:46:30|2009.82|1996.82|2009.21|1996.21|2009.82|1996.82|2008.71|1995.71|30
1624445200000|2021-06-23 10:46:40|2009.23|1996.23|2008.29|1995.29|2010.26|1997.26|2008.29|1995.29|24
1624445210000|2021-06-23 10:46:50|2008.3|1995.3|2008.01|1995.01|2010.53|1997.53|2008.01|1995.01|33
1624445220000|2021-06-23 10:47:00|2008.03|1995.03|2008.02|1995.02|2008.63|1995.63|2007.51|1994.51|27
1624445230000|2021-06-23 10:47:10|2008.29|1995.29|2007.87|1994.87|2008.34|1995.34|2007.76|1994.76|22
1624445240000|2021-06-23 10:47:20|2007.77|1994.77|2007.17|1994.17|2008.09|1995.09|2006.89|1993.89|28
1624445250000|2021-06-23 10:47:30|2007.19|1994.19|2006.7|1993.7|2007.38|1994.38|2006.69|1993.69|26
1624445260000|2021-06-23 10:47:40|2006.96|1993.96|2008.28|1995.28|2009.18|1996.18|2006.96|1993.96|35
1624445270000|2021-06-23 10:47:50|2008.35|1995.35|2009.7|1996.7|2010.36|1997.36|2008.31|1995.31|38
1624445280000|2021-06-23 10:48:00|2009.67|1996.67|2009.97|1996.97|2010.14|1997.14|2008.97|1995.97|35
1624445290000|2021-06-23 10:48:10|2010.05|1997.05|2009.97|1996.97|2011.32|1998.32|2009.97|1996.97|39
1624445300000|2021-06-23 10:48:20|2009.98|1996.98|2010.89|1997.89|2010.93|1997.93|2009.65|1996.65|34
1624445310000|2021-06-23 10:48:30|2010.81|1997.81|2011.01|1998.01|2011.08|1998.08|2010.78|1997.78|30
1624445320000|2021-06-23 10:48:40|2010.97|1997.97|2011.82|1998.82|2011.88|1998.88|2010.97|1997.97|33
1624445330000|2021-06-23 10:48:50|2011.79|1998.79|2012.99|1999.99|2013.49|2000.49|2011.79|1998.79|35
1624445340000|2021-06-23 10:49:00|2012.94|1999.94|2013.59|2000.59|2013.66|2000.66|2012.83|1999.83|34
1624445350000|2021-06-23 10:49:10|2013.6|2000.6|2013.87|2000.87|2013.87|2000.87|2013.36|2000.36|31
1624445360000|2021-06-23 10:49:20|2013.91|2000.91|2013.61|2000.61|2014.69|2001.69|2013.61|2000.61|31
1624445370000|2021-06-23 10:49:30|2013.62|2000.62|2014.71|2001.71|2014.74|2001.74|2013.15|2000.15|32
1624445380000|2021-06-23 10:49:40|2014.81|2001.81|2014.3|2001.3|2014.89|2001.89|2014.19|2001.19|34
1624445390000|2021-06-23 10:49:50|2014.37|2001.37|2014.67|2001.67|2015.06|2002.06|2014.14|2001.14|33
1624445400000|2021-06-23 10:50:00|2014.81|2001.81|2014.92|2001.92|2015.58|2002.58|2014.62|2001.62|38
1624445410000|2021-06-23 10:50:10|2015.13|2002.13|2015.34|2002.34|2015.55|2002.55|2015.08|2002.08|36
1624445420000|2021-06-23 10:50:20|2015.32|2002.32|2014.56|2001.56|2015.4|2002.4|2014.55|2001.55|33
1624445430000|2021-06-23 10:50:30|2014.55|2001.55|2014.96|2001.96|2015.1|2002.1|2014.55|2001.55|36
1624445440000|2021-06-23 10:50:40|2014.95|2001.95|2015.06|2002.06|2015.15|2002.15|2014.57|2001.57|27
1624445450000|2021-06-23 10:50:50|2014.95|2001.95|2014.71|2001.71|2014.95|2001.95|2014.62|2001.62|34
1624445460000|2021-06-23 10:51:00|2014.65|2001.65|2014.33|2001.33|2014.75|2001.75|2014.16|2001.16|27
1624445470000|2021-06-23 10:51:10|2014.28|2001.28|2015.15|2002.15|2015.21|2002.21|2014.22|2001.22|26
1624445480000|2021-06-23 10:51:20|2015.13|2002.13|2015.33|2002.33|2015.45|2002.45|2014.96|2001.96|23
1624445490000|2021-06-23 10:51:30|2015.27|2002.27|2014.89|2001.89|2015.39|2002.39|2014.89|2001.89|16
1624445500000|2021-06-23 10:51:40|2014.94|2001.94|2015.08|2002.08|2015.08|2002.08|2014.94|2001.94|21
1624445510000|2021-06-23 10:51:50|2015.07|2002.07|2016.07|2003.07|2016.91|2003.91|2015.07|2002.07|31
1624445520000|2021-06-23 10:52:00|2016.05|2003.05|2016.63|2003.63|2016.63|2003.63|2015.9|2002.9|30
1624445530000|2021-06-23 10:52:10|2016.6|2003.6|2017.24|2004.24|2017.28|2004.28|2016.6|2003.6|24
1624445540000|2021-06-23 10:52:20|2017.21|2004.21|2017.01|2004.01|2017.53|2004.53|2016.71|2003.71|30
1624445550000|2021-06-23 10:52:30|2016.98|2003.98|2016.27|2003.27|2017.15|2004.15|2016.27|2003.27|32
1624445560000|2021-06-23 10:52:40|2016.28|2003.28|2016.6|2003.6|2016.93|2003.93|2016.23|2003.23|33
1624445570000|2021-06-23 10:52:50|2016.5|2003.5|2016.36|2003.36|2016.89|2003.89|2016.36|2003.36|18
1624445580000|2021-06-23 10:53:00|2016.37|2003.37|2016.02|2003.02|2016.45|2003.45|2015.66|2002.66|18
1624445590000|2021-06-23 10:53:10|2016.19|2003.19|2016.08|2003.08|2016.19|2003.19|2015.59|2002.59|25
1624445600000|2021-06-23 10:53:20|2016.12|2003.12|2015.62|2002.62|2016.21|2003.21|2015.16|2002.16|36
1624445610000|2021-06-23 10:53:30|2015.57|2002.57|2016.05|2003.05|2016.4|2003.4|2015.57|2002.57|35
1624445620000|2021-06-23 10:53:40|2015.99|2002.99|2016.02|2003.02|2016.12|2003.12|2015.85|2002.85|32
1624445630000|2021-06-23 10:53:50|2015.96|2002.96|2015.19|2002.19|2016.08|2003.08|2015.16|2002.16|35
1624445640000|2021-06-23 10:54:00|2015.2|2002.2|2014.72|2001.72|2015.4|2002.4|2014.72|2001.72|33
1624445650000|2021-06-23 10:54:10|2014.89|2001.89|2016.07|2003.07|2016.07|2003.07|2014.84|2001.84|29
1624445660000|2021-06-23 10:54:20|2016.15|2003.15|2015.76|2002.76|2016.2|2003.2|2015.75|2002.75|23
1624445670000|2021-06-23 10:54:30|2015.89|2002.89|2016.43|2003.43|2016.43|2003.43|2015.71|2002.71|34
1624445680000|2021-06-23 10:54:40|2016.35|2003.35|2015.27|2002.27|2016.39|2003.39|2015.23|2002.23|27
1624445690000|2021-06-23 10:54:50|2015.31|2002.31|2015.16|2002.16|2015.34|2002.34|2015.07|2002.07|35
1624445700000|2021-06-23 10:55:00|2015.19|2002.19|2015.19|2002.19|2016.07|2003.07|2015.19|2002.19|35
1624445710000|2021-06-23 10:55:10|2015.28|2002.28|2015.29|2002.29|2015.58|2002.58|2015.12|2002.12|29
1624445720000|2021-06-23 10:55:20|2015.31|2002.31|2015.64|2002.64|2016.05|2003.05|2015.28|2002.28|28
1624445730000|2021-06-23 10:55:30|2015.72|2002.72|2015.38|2002.38|2015.76|2002.76|2015.1|2002.1|32
1624445740000|2021-06-23 10:55:40|2015.39|2002.39|2015.41|2002.41|2015.53|2002.53|2015.35|2002.35|25
1624445750000|2021-06-23 10:55:50|2015.39|2002.39|2015.8|2002.8|2015.8|2002.8|2015.3|2002.3|32
1624445760000|2021-06-23 10:56:00|2015.87|2002.87|2016.43|2003.43|2016.55|2003.55|2015.78|2002.78|31
1624445770000|2021-06-23 10:56:10|2016.4|2003.4|2016.42|2003.42|2016.55|2003.55|2015.71|2002.71|35
1624445780000|2021-06-23 10:56:20|2016.35|2003.35|2016.27|2003.27|2016.62|2003.62|2015.79|2002.79|26
1624445790000|2021-06-23 10:56:30|2016.09|2003.09|2016.8|2003.8|2016.8|2003.8|2015.81|2002.81|31
1624445800000|2021-06-23 10:56:40|2016.73|2003.73|2016.64|2003.64|2016.73|2003.73|2015.63|2002.63|30
1624445810000|2021-06-23 10:56:50|2016.65|2003.65|2016.08|2003.08|2016.69|2003.69|2016.04|2003.04|25
1624445820000|2021-06-23 10:57:00|2016.21|2003.21|2016.11|2003.11|2017.61|2004.61|2016.11|2003.11|36
1624445830000|2021-06-23 10:57:10|2016.25|2003.25|2016.24|2003.24|2016.25|2003.25|2015.95|2002.95|33
1624445840000|2021-06-23 10:57:20|2016.29|2003.29|2016.7|2003.7|2016.78|2003.78|2015.89|2002.89|29
1624445850000|2021-06-23 10:57:30|2016.68|2003.68|2016.29|2003.29|2016.68|2003.68|2016.27|2003.27|20
1624445860000|2021-06-23 10:57:40|2016.3|2003.3|2015.89|2002.89|2016.78|2003.78|2015.8|2002.8|18
1624445870000|2021-06-23 10:57:50|2015.91|2002.91|2016.31|2003.31|2016.78|2003.78|2015.91|2002.91|31
1624445880000|2021-06-23 10:58:00|2016.41|2003.41|2016.89|2003.89|2016.89|2003.89|2015.94|2002.94|34
1624445890000|2021-06-23 10:58:10|2017.09|2004.09|2016.58|2003.58|2017.52|2004.52|2016.33|2003.33|34
1624445900000|2021-06-23 10:58:20|2016.37|2003.37|2016.15|2003.15|2016.57|2003.57|2016.01|2003.01|35
1624445910000|2021-06-23 10:58:30|2016.09|2003.09|2016.46|2003.46|2016.55|2003.55|2015.99|2002.99|21
1624445920000|2021-06-23 10:58:40|2016.29|2003.29|2015.68|2002.68|2016.5|2003.5|2015.63|2002.63|30
1624445930000|2021-06-23 10:58:50|2015.71|2002.71|2016.27|2003.27|2016.27|2003.27|2015.49|2002.49|26
1624445940000|2021-06-23 10:59:00|2016.17|2003.17|2016.52|2003.52|2016.53|2003.53|2015.95|2002.95|22
1624445950000|2021-06-23 10:59:10|2016.53|2003.53|2015.78|2002.78|2016.53|2003.53|2015.65|2002.65|37
1624445960000|2021-06-23 10:59:20|2015.77|2002.77|2015.39|2002.39|2016.34|2003.34|2015.39|2002.39|26
1624445970000|2021-06-23 10:59:30|2015.46|2002.46|2015.68|2002.68|2016.4|2003.4|2015.46|2002.46|30
1624445980000|2021-06-23 10:59:40|2015.67|2002.67|2015.59|2002.59|2015.82|2002.82|2015.39|2002.39|23
1624445990000|2021-06-23 10:59:50|2015.6|2002.6|2016.19|2003.19|2016.22|2003.22|2015.46|2002.46|18
1624446000000|2021-06-23 11:00:00|2016.14|2003.14|2017.28|2004.28|2017.28|2004.28|2015.89|2002.89|26
1624446010000|2021-06-23 11:00:10|2017.29|2004.29|2020.05|2007.05|2020.07|2007.07|2017.22|2004.22|33
1624446020000|2021-06-23 11:00:20|2020.07|2007.07|2022.19|2009.19|2022.19|2009.19|2020.07|2007.07|36
1624446030000|2021-06-23 11:00:30|2022.06|2009.06|2022.86|2009.86|2022.93|2009.93|2022.06|2009.06|32
1624446040000|2021-06-23 11:00:40|2022.84|2009.84|2023.3|2010.3|2023.8|2010.8|2022.68|2009.68|33
1624446050000|2021-06-23 11:00:50|2023.29|2010.29|2023.15|2010.15|2023.37|2010.37|2022.72|2009.72|32
1624446060000|2021-06-23 11:01:00|2023.28|2010.28|2025.51|2012.51|2025.51|2012.51|2023.16|2010.16|29
1624446070000|2021-06-23 11:01:10|2025.62|2012.62|2029.16|2016.16|2029.9|2016.9|2025.62|2012.62|40
1624446080000|2021-06-23 11:01:20|2029.21|2016.21|2028.65|2015.65|2029.21|2016.21|2027.92|2014.92|37
1624446090000|2021-06-23 11:01:30|2028.64|2015.64|2028.98|2015.98|2029.55|2016.55|2028.49|2015.49|38
1624446100000|2021-06-23 11:01:40|2029.13|2016.13|2024.29|2011.29|2029.18|2016.18|2024.29|2011.29|36
1624446110000|2021-06-23 11:01:50|2024.06|2011.06|2026.46|2013.46|2026.47|2013.47|2023.56|2010.56|34
1624446120000|2021-06-23 11:02:00|2026.84|2013.84|2028.96|2015.96|2029.32|2016.32|2026.84|2013.84|31
1624446130000|2021-06-23 11:02:10|2028.98|2015.98|2025.98|2012.98|2028.98|2015.98|2025.42|2012.42|35
1624446140000|2021-06-23 11:02:20|2026.04|2013.04|2025.46|2012.46|2027.57|2014.57|2025.46|2012.46|39
1624446150000|2021-06-23 11:02:30|2025.43|2012.43|2026.93|2013.93|2026.93|2013.93|2024.88|2011.88|37
1624446160000|2021-06-23 11:02:40|2027.05|2014.05|2026.87|2013.87|2027.61|2014.61|2026.42|2013.42|38
1624446170000|2021-06-23 11:02:50|2026.8|2013.8|2027.46|2014.46|2027.59|2014.59|2026.21|2013.21|35
1624446180000|2021-06-23 11:03:00|2027.47|2014.47|2026.3|2013.3|2027.6|2014.6|2025.84|2012.84|38
1624446190000|2021-06-23 11:03:10|2026.37|2013.37|2025|2012|2026.37|2013.37|2024.97|2011.97|39
1624446200000|2021-06-23 11:03:20|2024.76|2011.76|2024.48|2011.48|2025.3|2012.3|2024.33|2011.33|37
1624446210000|2021-06-23 11:03:30|2024.56|2011.56|2024.05|2011.05|2024.74|2011.74|2023.42|2010.42|36
1624446220000|2021-06-23 11:03:40|2023.47|2010.47|2022.74|2009.74|2024.24|2011.24|2022.7|2009.7|37
1624446230000|2021-06-23 11:03:50|2022.75|2009.75|2024.46|2011.46|2024.46|2011.46|2022.75|2009.75|39
1624446240000|2021-06-23 11:04:00|2024.47|2011.47|2022.91|2009.91|2024.47|2011.47|2022.42|2009.42|36
1624446250000|2021-06-23 11:04:10|2021.87|2008.87|2021.15|2008.15|2023.28|2010.28|2020.79|2007.79|38
1624446260000|2021-06-23 11:04:20|2020.65|2007.65|2019.83|2006.83|2022.14|2009.14|2019.14|2006.14|38
1624446270000|2021-06-23 11:04:30|2019.76|2006.76|2017.55|2004.55|2019.94|2006.94|2017.55|2004.55|36
1624446280000|2021-06-23 11:04:40|2017.93|2004.93|2013.81|2000.81|2017.93|2004.93|2013.5|2000.5|38
1624446290000|2021-06-23 11:04:50|2013.86|2000.86|2013.92|2000.92|2015.73|2002.73|2013.82|2000.82|40
1624446300000|2021-06-23 11:05:00|2013.95|2000.95|2011.88|1998.88|2013.96|2000.96|2011|1998|39
1624446310000|2021-06-23 11:05:10|2012.1|1999.1|2011.53|1998.53|2012.31|1999.31|2011.24|1998.24|38
1624446320000|2021-06-23 11:05:20|2011.48|1998.48|2013.84|2000.84|2013.89|2000.89|2010.92|1997.92|36
1624446330000|2021-06-23 11:05:30|2013.8|2000.8|2012.05|1999.05|2014.26|2001.26|2012.03|1999.03|36
1624446340000|2021-06-23 11:05:40|2011.99|1998.99|2011.04|1998.04|2012.24|1999.24|2010.62|1997.62|34
1624446350000|2021-06-23 11:05:50|2011.26|1998.26|2011.37|1998.37|2011.56|1998.56|2009.88|1996.88|38
1624446360000|2021-06-23 11:06:00|2011.36|1998.36|2010.35|1997.35|2011.37|1998.37|2009.99|1996.99|32
1624446370000|2021-06-23 11:06:10|2010.32|1997.32|2011.07|1998.07|2011.07|1998.07|2009.71|1996.71|36
1624446380000|2021-06-23 11:06:20|2011.33|1998.33|2013.25|2000.25|2013.32|2000.32|2010.89|1997.89|34
1624446390000|2021-06-23 11:06:30|2013.02|2000.02|2014.31|2001.31|2014.79|2001.79|2012.68|1999.68|31
1624446400000|2021-06-23 11:06:40|2014.38|2001.38|2011.94|1998.94|2014.38|2001.38|2011.94|1998.94|37
1624446410000|2021-06-23 11:06:50|2011.83|1998.83|2012.4|1999.4|2012.97|1999.97|2011.49|1998.49|35
1624446420000|2021-06-23 11:07:00|2012.47|1999.47|2011.79|1998.79|2012.59|1999.59|2011.75|1998.75|31
1624446430000|2021-06-23 11:07:10|2011.8|1998.8|2012.94|1999.94|2012.98|1999.98|2011.64|1998.64|30
1624446440000|2021-06-23 11:07:20|2012.91|1999.91|2011.83|1998.83|2012.95|1999.95|2011.76|1998.76|31
1624446450000|2021-06-23 11:07:30|2011.87|1998.87|2011.7|1998.7|2011.87|1998.87|2011.59|1998.59|19
1624446460000|2021-06-23 11:07:40|2011.73|1998.73|2011.8|1998.8|2012.82|1999.82|2011.68|1998.68|34
1624446470000|2021-06-23 11:07:50|2011.79|1998.79|2010.77|1997.77|2011.79|1998.79|2010.46|1997.46|32
1624446480000|2021-06-23 11:08:00|2010.84|1997.84|2010.11|1997.11|2010.87|1997.87|2010|1997|33
1624446490000|2021-06-23 11:08:10|2010.12|1997.12|2011.45|1998.45|2011.51|1998.51|2009.96|1996.96|31
1624446500000|2021-06-23 11:08:20|2011.52|1998.52|2011.45|1998.45|2012.14|1999.14|2010.96|1997.96|35
1624446510000|2021-06-23 11:08:30|2011.31|1998.31|2011.32|1998.32|2011.48|1998.48|2011.12|1998.12|20
1624446520000|2021-06-23 11:08:40|2011.33|1998.33|2010.42|1997.42|2011.33|1998.33|2010.01|1997.01|29
1624446530000|2021-06-23 11:08:50|2010.38|1997.38|2011.69|1998.69|2011.69|1998.69|2010.24|1997.24|35
1624446540000|2021-06-23 11:09:00|2011.77|1998.77|2011.6|1998.6|2012.23|1999.23|2011.48|1998.48|30
1624446550000|2021-06-23 11:09:10|2011.63|1998.63|2013.39|2000.39|2013.39|2000.39|2011.63|1998.63|29
1624446560000|2021-06-23 11:09:20|2013.48|2000.48|2014.73|2001.73|2014.73|2001.73|2013.44|2000.44|21
1624446570000|2021-06-23 11:09:30|2014.65|2001.65|2014.02|2001.02|2014.65|2001.65|2013.97|2000.97|25
1624446580000|2021-06-23 11:09:40|2014.01|2001.01|2014.28|2001.28|2014.33|2001.33|2013.96|2000.96|16
1624446590000|2021-06-23 11:09:50|2014.27|2001.27|2013.05|2000.05|2014.27|2001.27|2013.03|2000.03|28
1624446600000|2021-06-23 11:10:00|2013.06|2000.06|2013.52|2000.52|2013.52|2000.52|2012.86|1999.86|16
1624446610000|2021-06-23 11:10:10|2013.55|2000.55|2013.89|2000.89|2014.02|2001.02|2013.55|2000.55|28
1624446620000|2021-06-23 11:10:20|2013.93|2000.93|2012.49|1999.49|2014.12|2001.12|2012.49|1999.49|30
1624446630000|2021-06-23 11:10:30|2012.38|1999.38|2011|1998|2012.38|1999.38|2010.72|1997.72|30
1624446640000|2021-06-23 11:10:40|2011.1|1998.1|2009.67|1996.67|2011.58|1998.58|2009.56|1996.56|30
1624446650000|2021-06-23 11:10:50|2009.66|1996.66|2009.18|1996.18|2009.79|1996.79|2009.1|1996.1|32
1624446660000|2021-06-23 11:11:00|2009.12|1996.12|2008.77|1995.77|2009.46|1996.46|2008.77|1995.77|20
1624446670000|2021-06-23 11:11:10|2008.81|1995.81|2009.38|1996.38|2009.69|1996.69|2008.81|1995.81|19
1624446680000|2021-06-23 11:11:20|2009.25|1996.25|2008.23|1995.23|2009.25|1996.25|2008.06|1995.06|23
1624446690000|2021-06-23 11:11:30|2008.15|1995.15|2007.83|1994.83|2008.15|1995.15|2007.29|1994.29|27
1624446700000|2021-06-23 11:11:40|2007.91|1994.91|2008.05|1995.05|2008.32|1995.32|2007.38|1994.38|35
1624446710000|2021-06-23 11:11:50|2008.06|1995.06|2007.65|1994.65|2008.17|1995.17|2007.64|1994.64|29
1624446720000|2021-06-23 11:12:00|2007.86|1994.86|2007.64|1994.64|2007.86|1994.86|2007.33|1994.33|31
1624446730000|2021-06-23 11:12:10|2007.66|1994.66|2008.89|1995.89|2008.89|1995.89|2007.64|1994.64|28
1624446740000|2021-06-23 11:12:20|2008.82|1995.82|2007.49|1994.49|2009.02|1996.02|2007.37|1994.37|32
1624446750000|2021-06-23 11:12:30|2007.73|1994.73|2005.68|1992.68|2007.73|1994.73|2005.22|1992.22|30
1624446760000|2021-06-23 11:12:40|2005.69|1992.69|2005.74|1992.74|2005.99|1992.99|2005.15|1992.15|28
1624446770000|2021-06-23 11:12:50|2005.65|1992.65|2005.24|1992.24|2005.7|1992.7|2004.76|1991.76|27
1624446780000|2021-06-23 11:13:00|2005.23|1992.23|2006.02|1993.02|2006.48|1993.48|2005.17|1992.17|35
1624446790000|2021-06-23 11:13:10|2005.78|1992.78|2005.34|1992.34|2006.05|1993.05|2005.13|1992.13|37
1624446800000|2021-06-23 11:13:20|2005.35|1992.35|2005.22|1992.22|2005.4|1992.4|2004.99|1991.99|28
1624446810000|2021-06-23 11:13:30|2004.84|1991.84|2005.44|1992.44|2005.84|1992.84|2004.84|1991.84|33
1624446820000|2021-06-23 11:13:40|2005.38|1992.38|2004.41|1991.41|2005.4|1992.4|2004.26|1991.26|36
1624446830000|2021-06-23 11:13:50|2004.28|1991.28|2003.72|1990.72|2004.38|1991.38|2003.72|1990.72|34
1624446840000|2021-06-23 11:14:00|2003.77|1990.77|2003.99|1990.99|2004.57|1991.57|2003.63|1990.63|30
1624446850000|2021-06-23 11:14:10|2003.94|1990.94|2004.47|1991.47|2004.53|1991.53|2003.89|1990.89|25
1624446860000|2021-06-23 11:14:20|2004.46|1991.46|2004.02|1991.02|2004.46|1991.46|2003.99|1990.99|19
1624446870000|2021-06-23 11:14:30|2003.94|1990.94|2004.01|1991.01|2004.35|1991.35|2003.79|1990.79|30
1624446880000|2021-06-23 11:14:40|2004.07|1991.07|2004.29|1991.29|2004.35|1991.35|2003.77|1990.77|35
1624446890000|2021-06-23 11:14:50|2004.27|1991.27|2004.13|1991.13|2004.74|1991.74|2003.74|1990.74|35
1624446900000|2021-06-23 11:15:00|2004.25|1991.25|2002.27|1989.27|2004.74|1991.74|2002.25|1989.25|25
1624446910000|2021-06-23 11:15:10|2002.39|1989.39|2002.74|1989.74|2003.12|1990.12|2002.2|1989.2|27
1624446920000|2021-06-23 11:15:20|2002.76|1989.76|2002.96|1989.96|2003.12|1990.12|2002.54|1989.54|19
1624446930000|2021-06-23 11:15:30|2003.1|1990.1|2003.01|1990.01|2003.64|1990.64|2003.01|1990.01|36
1624446940000|2021-06-23 11:15:40|2003.08|1990.08|2002.49|1989.49|2003.21|1990.21|2002.18|1989.18|30
1624446950000|2021-06-23 11:15:50|2002.33|1989.33|2002.53|1989.53|2002.7|1989.7|2001.82|1988.82|31
1624446960000|2021-06-23 11:16:00|2002.48|1989.48|2003.11|1990.11|2003.11|1990.11|2002.27|1989.27|26
1624446970000|2021-06-23 11:16:10|2003.22|1990.22|2004.43|1991.43|2004.61|1991.61|2003.17|1990.17|33
1624446980000|2021-06-23 11:16:20|2004.51|1991.51|2003.06|1990.06|2004.51|1991.51|2003.02|1990.02|31
1624446990000|2021-06-23 11:16:30|2003.08|1990.08|2002.51|1989.51|2004.16|1991.16|2002.51|1989.51|38
1624447000000|2021-06-23 11:16:40|2002.85|1989.85|2002.81|1989.81|2002.95|1989.95|2002.42|1989.42|36
1624447010000|2021-06-23 11:16:50|2002.8|1989.8|2002.97|1989.97|2003.04|1990.04|2002.6|1989.6|26
1624447020000|2021-06-23 11:17:00|2002.85|1989.85|2002.45|1989.45|2003.02|1990.02|2002.39|1989.39|25
1624447030000|2021-06-23 11:17:10|2002.44|1989.44|2001.55|1988.55|2002.44|1989.44|2001.37|1988.37|30
1624447040000|2021-06-23 11:17:20|2001.54|1988.54|2001.42|1988.42|2001.58|1988.58|2000.71|1987.71|30
1624447050000|2021-06-23 11:17:30|2001.48|1988.48|2000.93|1987.93|2001.64|1988.64|2000.92|1987.92|25
1624447060000|2021-06-23 11:17:40|2001.02|1988.02|2000.47|1987.47|2001.02|1988.02|1999.88|1986.88|35
1624447070000|2021-06-23 11:17:50|2000.17|1987.17|2000.75|1987.75|2000.75|1987.75|2000.15|1987.15|35
1624447080000|2021-06-23 11:18:00|2000.37|1987.37|1999.68|1986.68|2000.64|1987.64|1999.67|1986.67|38
1624447090000|2021-06-23 11:18:10|1999.69|1986.69|1997.9|1984.9|1999.74|1986.74|1997.66|1984.66|40
1624447100000|2021-06-23 11:18:20|1997.93|1984.93|1997.08|1984.08|1998.24|1985.24|1997.08|1984.08|35
1624447110000|2021-06-23 11:18:30|1997.06|1984.06|1997.3|1984.3|1997.73|1984.73|1997.06|1984.06|32
1624447120000|2021-06-23 11:18:40|1997.27|1984.27|1997.2|1984.2|1997.54|1984.54|1996.9|1983.9|36
1624447130000|2021-06-23 11:18:50|1997.28|1984.28|1997.16|1984.16|1997.63|1984.63|1996.99|1983.99|36
1624447140000|2021-06-23 11:19:00|1997.22|1984.22|1996.7|1983.7|1997.23|1984.23|1996.14|1983.14|37
1624447150000|2021-06-23 11:19:10|1996.81|1983.81|1996.65|1983.65|1997.22|1984.22|1996.65|1983.65|37
1624447160000|2021-06-23 11:19:20|1996.42|1983.42|1997.52|1984.52|1997.52|1984.52|1996.05|1983.05|33
1624447170000|2021-06-23 11:19:30|1997.53|1984.53|1998.2|1985.2|1998.37|1985.37|1997.52|1984.52|26
1624447180000|2021-06-23 11:19:40|1998.18|1985.18|1998.95|1985.95|1998.95|1985.95|1998.17|1985.17|22
1624447190000|2021-06-23 11:19:50|1998.96|1985.96|1998.66|1985.66|1998.96|1985.96|1998.16|1985.16|31
1624447200000|2021-06-23 11:20:00|1998.62|1985.62|1997.58|1984.58|1998.66|1985.66|1997.58|1984.58|36
1624447210000|2021-06-23 11:20:10|1997.46|1984.46|1996.77|1983.77|1997.56|1984.56|1996.77|1983.77|35
1624447220000|2021-06-23 11:20:20|1996.75|1983.75|1996.76|1983.76|1997.12|1984.12|1996.5|1983.5|35
1624447230000|2021-06-23 11:20:30|1996.7|1983.7|1996.3|1983.3|1997|1984|1996.1|1983.1|31
1624447240000|2021-06-23 11:20:40|1996.18|1983.18|1997.39|1984.39|1997.46|1984.46|1996.18|1983.18|36
1624447250000|2021-06-23 11:20:50|1997.36|1984.36|1998.12|1985.12|1998.14|1985.14|1997.36|1984.36|33
1624447260000|2021-06-23 11:21:00|1998.1|1985.1|2000.72|1987.72|2000.76|1987.76|1998.1|1985.1|38
1624447270000|2021-06-23 11:21:10|2000.79|1987.79|2001.69|1988.69|2001.69|1988.69|2000.19|1987.19|39
1624447280000|2021-06-23 11:21:20|2001.75|1988.75|2001.32|1988.32|2001.75|1988.75|2000.8|1987.8|32
1624447290000|2021-06-23 11:21:30|2001.5|1988.5|2000.32|1987.32|2001.54|1988.54|2000.27|1987.27|33
1624447300000|2021-06-23 11:21:40|2000.27|1987.27|1999.01|1986.01|2000.27|1987.27|1998.9|1985.9|35
1624447310000|2021-06-23 11:21:50|1998.72|1985.72|1997.61|1984.61|1998.79|1985.79|1997.37|1984.37|34
1624447320000|2021-06-23 11:22:00|1997.54|1984.54|1999.17|1986.17|1999.29|1986.29|1997.45|1984.45|35
1624447330000|2021-06-23 11:22:10|1999.28|1986.28|2000.76|1987.76|2000.93|1987.93|1999.28|1986.28|34
1624447340000|2021-06-23 11:22:20|2000.87|1987.87|2001.81|1988.81|2001.86|1988.86|2000.72|1987.72|27
1624447350000|2021-06-23 11:22:30|2001.69|1988.69|2001.81|1988.81|2002.02|1989.02|2001.6|1988.6|32
1624447360000|2021-06-23 11:22:40|2001.72|1988.72|2002.02|1989.02|2002.02|1989.02|2000.25|1987.25|33
1624447370000|2021-06-23 11:22:50|2002.01|1989.01|2001.73|1988.73|2002.05|1989.05|2001.41|1988.41|25
1624447380000|2021-06-23 11:23:00|2001.81|1988.81|2000.46|1987.46|2001.81|1988.81|2000.3|1987.3|32
1624447390000|2021-06-23 11:23:10|2000.2|1987.2|1999.71|1986.71|2000.33|1987.33|1999.33|1986.33|33
1624447400000|2021-06-23 11:23:20|1999.85|1986.85|1999.79|1986.79|2000.04|1987.04|1999.08|1986.08|36
1624447410000|2021-06-23 11:23:30|1999.75|1986.75|1999.82|1986.82|2000.2|1987.2|1999.34|1986.34|28
1624447420000|2021-06-23 11:23:40|1999.47|1986.47|1999.98|1986.98|2000.49|1987.49|1999.47|1986.47|32
1624447430000|2021-06-23 11:23:50|2000.02|1987.02|1999.44|1986.44|2000.06|1987.06|1999.39|1986.39|27
1624447440000|2021-06-23 11:24:00|1999.36|1986.36|2000.39|1987.39|2000.57|1987.57|1999.13|1986.13|35
1624447450000|2021-06-23 11:24:10|2000.34|1987.34|1999.97|1986.97|2000.64|1987.64|1999.91|1986.91|29
1624447460000|2021-06-23 11:24:20|1999.93|1986.93|2000.55|1987.55|2000.67|1987.67|1999.5|1986.5|31
1624447470000|2021-06-23 11:24:30|2000.88|1987.88|2000.46|1987.46|2001.15|1988.15|2000.44|1987.44|32
1624447480000|2021-06-23 11:24:40|2000.39|1987.39|1999.69|1986.69|2000.5|1987.5|1999.51|1986.51|31
1624447490000|2021-06-23 11:24:50|1999.72|1986.72|2000.37|1987.37|2000.52|1987.52|1999.72|1986.72|35
1624447500000|2021-06-23 11:25:00|2000.47|1987.47|2000.41|1987.41|2000.69|1987.69|2000.2|1987.2|36
1624447510000|2021-06-23 11:25:10|2000.37|1987.37|2000.29|1987.29|2000.45|1987.45|2000.22|1987.22|34
1624447520000|2021-06-23 11:25:20|2000.36|1987.36|2001.67|1988.67|2001.67|1988.67|2000.34|1987.34|24
1624447530000|2021-06-23 11:25:30|2001.59|1988.59|2002.05|1989.05|2002.05|1989.05|2001.58|1988.58|23
1624447540000|2021-06-23 11:25:40|2002.11|1989.11|2002.19|1989.19|2002.23|1989.23|2002.05|1989.05|27
1624447550000|2021-06-23 11:25:50|2002.4|1989.4|2002.72|1989.72|2002.74|1989.74|2002.36|1989.36|27
1624447560000|2021-06-23 11:26:00|2002.83|1989.83|2002.66|1989.66|2002.9|1989.9|2002.45|1989.45|25
1624447570000|2021-06-23 11:26:10|2002.7|1989.7|2001.88|1988.88|2002.7|1989.7|2001.88|1988.88|35
1624447580000|2021-06-23 11:26:20|2001.81|1988.81|2001.92|1988.92|2002.08|1989.08|2001.41|1988.41|35
1624447590000|2021-06-23 11:26:30|2002.07|1989.07|2002.62|1989.62|2002.81|1989.81|2002.07|1989.07|30
1624447600000|2021-06-23 11:26:40|2002.63|1989.63|2002.71|1989.71|2002.9|1989.9|2002.27|1989.27|33
1624447610000|2021-06-23 11:26:50|2002.7|1989.7|2001.3|1988.3|2002.7|1989.7|2001.3|1988.3|34
1624447620000|2021-06-23 11:27:00|2001.43|1988.43|2001.65|1988.65|2002.1|1989.1|2001.3|1988.3|29
1624447630000|2021-06-23 11:27:10|2001.7|1988.7|1999.52|1986.52|2001.7|1988.7|1998.4|1985.4|37
1624447640000|2021-06-23 11:27:20|1999.54|1986.54|1999.88|1986.88|2000.08|1987.08|1999.35|1986.35|33
1624447650000|2021-06-23 11:27:30|1999.87|1986.87|1999.93|1986.93|2000.24|1987.24|1999.87|1986.87|35
1624447660000|2021-06-23 11:27:40|1999.92|1986.92|2000.73|1987.73|2000.94|1987.94|1999.92|1986.92|37
1624447670000|2021-06-23 11:27:50|2000.67|1987.67|1999.11|1986.11|2000.69|1987.69|1998.95|1985.95|36
1624447680000|2021-06-23 11:28:00|1999.13|1986.13|1998.17|1985.17|1999.14|1986.14|1998.13|1985.13|35
1624447690000|2021-06-23 11:28:10|1998.18|1985.18|1996.83|1983.83|1998.25|1985.25|1996.77|1983.77|38
1624447700000|2021-06-23 11:28:20|1996.81|1983.81|1996.05|1983.05|1997.24|1984.24|1995.38|1982.38|35
1624447710000|2021-06-23 11:28:30|1996.23|1983.23|1995.78|1982.78|1996.74|1983.74|1995.78|1982.78|38
1624447720000|2021-06-23 11:28:40|1995.86|1982.86|1995.16|1982.16|1995.86|1982.86|1995.04|1982.04|32
1624447730000|2021-06-23 11:28:50|1995.32|1982.32|1995.87|1982.87|1996|1983|1994.95|1981.95|34
1624447740000|2021-06-23 11:29:00|1996.53|1983.53|1996.43|1983.43|1996.76|1983.76|1996.01|1983.01|25
1624447750000|2021-06-23 11:29:10|1996.4|1983.4|1996.81|1983.81|1996.87|1983.87|1996.26|1983.26|30
1624447760000|2021-06-23 11:29:20|1996.8|1983.8|1995.74|1982.74|1996.8|1983.8|1995.43|1982.43|36
1624447770000|2021-06-23 11:29:30|1995.51|1982.51|1995.76|1982.76|1995.79|1982.79|1995.02|1982.02|35
1624447780000|2021-06-23 11:29:40|1995.71|1982.71|1995.19|1982.19|1995.73|1982.73|1995.18|1982.18|32
1624447790000|2021-06-23 11:29:50|1995.08|1982.08|1995.2|1982.2|1995.41|1982.41|1995.08|1982.08|26
1624447800000|2021-06-23 11:30:00|1995.28|1982.28|1995.88|1982.88|1995.88|1982.88|1994.99|1981.99|30
1624447810000|2021-06-23 11:30:10|1995.92|1982.92|1996.92|1983.92|1996.92|1983.92|1995.9|1982.9|28
1624447820000|2021-06-23 11:30:20|1996.87|1983.87|1997.44|1984.44|1997.44|1984.44|1996.77|1983.77|30
1624447830000|2021-06-23 11:30:30|1997.31|1984.31|1998.26|1985.26|1998.29|1985.29|1997.24|1984.24|23
1624447840000|2021-06-23 11:30:40|1998.27|1985.27|1995.98|1982.98|1998.3|1985.3|1995.8|1982.8|36
1624447850000|2021-06-23 11:30:50|1995.93|1982.93|1995.64|1982.64|1996.28|1983.28|1995.64|1982.64|29
1624447860000|2021-06-23 11:31:00|1995.56|1982.56|1995.57|1982.57|1995.61|1982.61|1995.35|1982.35|31
1624447870000|2021-06-23 11:31:10|1995.68|1982.68|1995.42|1982.42|1995.68|1982.68|1995.37|1982.37|31
1624447880000|2021-06-23 11:31:20|1995.39|1982.39|1995.35|1982.35|1996.01|1983.01|1995.32|1982.32|32
1624447890000|2021-06-23 11:31:30|1995.36|1982.36|1995.35|1982.35|1995.36|1982.36|1994.38|1981.38|28
1624447900000|2021-06-23 11:31:40|1995.41|1982.41|1994.83|1981.83|1995.6|1982.6|1994.54|1981.54|38
1624447910000|2021-06-23 11:31:50|1994.85|1981.85|1995.84|1982.84|1995.88|1982.88|1994.85|1981.85|35
1624447920000|2021-06-23 11:32:00|1995.97|1982.97|1995.45|1982.45|1996.3|1983.3|1995.33|1982.33|38
1624447930000|2021-06-23 11:32:10|1995.44|1982.44|1996.31|1983.31|1996.43|1983.43|1995.38|1982.38|35
1624447940000|2021-06-23 11:32:20|1996.54|1983.54|1997.59|1984.59|1997.59|1984.59|1996.54|1983.54|34
1624447950000|2021-06-23 11:32:30|1997.75|1984.75|1998.14|1985.14|1998.2|1985.2|1997.57|1984.57|33
1624447960000|2021-06-23 11:32:40|1998.21|1985.21|1998.35|1985.35|1998.53|1985.53|1998.21|1985.21|31
1624447970000|2021-06-23 11:32:50|1998.34|1985.34|1998.31|1985.31|1998.56|1985.56|1997.83|1984.83|36
1624447980000|2021-06-23 11:33:00|1998.35|1985.35|1998.38|1985.38|1998.75|1985.75|1998.31|1985.31|32
1624447990000|2021-06-23 11:33:10|1998.46|1985.46|1996.54|1983.54|1998.46|1985.46|1996.54|1983.54|38
1624448000000|2021-06-23 11:33:20|1996.6|1983.6|1996.96|1983.96|1997.32|1984.32|1996.43|1983.43|38
1624448010000|2021-06-23 11:33:30|1997.03|1984.03|1996.28|1983.28|1997.06|1984.06|1995.95|1982.95|36
1624448020000|2021-06-23 11:33:40|1996.34|1983.34|1996.34|1983.34|1996.41|1983.41|1996.07|1983.07|34
1624448030000|2021-06-23 11:33:50|1996.3|1983.3|1997.99|1984.99|1998.01|1985.01|1996.22|1983.22|26
1624448040000|2021-06-23 11:34:00|1998.08|1985.08|1998.99|1985.99|1999.05|1986.05|1998.08|1985.08|32
1624448050000|2021-06-23 11:34:10|1999.07|1986.07|1999.63|1986.63|1999.83|1986.83|1999.07|1986.07|31
1624448060000|2021-06-23 11:34:20|1999.7|1986.7|2000.11|1987.11|2000.3|1987.3|1999.54|1986.54|36
1624448070000|2021-06-23 11:34:30|2000.1|1987.1|1999.89|1986.89|2000.2|1987.2|1999.62|1986.62|34
1624448080000|2021-06-23 11:34:40|1999.82|1986.82|1999.81|1986.81|2000.26|1987.26|1999.69|1986.69|29
1624448090000|2021-06-23 11:34:50|2000.1|1987.1|1999.75|1986.75|2000.55|1987.55|1999.4|1986.4|28
1624448100000|2021-06-23 11:35:00|1999.83|1986.83|1999.88|1986.88|1999.9|1986.9|1999.63|1986.63|34
1624448110000|2021-06-23 11:35:10|1999.71|1986.71|1998.5|1985.5|1999.71|1986.71|1998.5|1985.5|33
1624448120000|2021-06-23 11:35:20|1998.56|1985.56|1998.64|1985.64|1998.74|1985.74|1998.52|1985.52|20
1624448130000|2021-06-23 11:35:30|1998.66|1985.66|1998.51|1985.51|1998.8|1985.8|1998.28|1985.28|30
1624448140000|2021-06-23 11:35:40|1998.36|1985.36|1998.87|1985.87|1998.88|1985.88|1998.34|1985.34|36
1624448150000|2021-06-23 11:35:50|1998.79|1985.79|1999.59|1986.59|1999.63|1986.63|1998.65|1985.65|28
1624448160000|2021-06-23 11:36:00|1999.52|1986.52|1999.75|1986.75|1999.75|1986.75|1999.4|1986.4|30
1624448170000|2021-06-23 11:36:10|1999.7|1986.7|1999.69|1986.69|1999.91|1986.91|1999.29|1986.29|34
1624448180000|2021-06-23 11:36:20|1999.78|1986.78|2000.49|1987.49|2000.55|1987.55|1999.77|1986.77|32
1624448190000|2021-06-23 11:36:30|2000.47|1987.47|2000.52|1987.52|2000.55|1987.55|2000.45|1987.45|24
1624448200000|2021-06-23 11:36:40|2000.51|1987.51|2001.02|1988.02|2001.03|1988.03|2000.5|1987.5|16
1624448210000|2021-06-23 11:36:50|2000.95|1987.95|2001.16|1988.16|2001.16|1988.16|2000.91|1987.91|17
1624448220000|2021-06-23 11:37:00|2001.17|1988.17|2001.55|1988.55|2001.64|1988.64|2001.14|1988.14|30
1624448230000|2021-06-23 11:37:10|2001.98|1988.98|2001.72|1988.72|2002.06|1989.06|2001.46|1988.46|32
1624448240000|2021-06-23 11:37:20|2001.54|1988.54|2002.21|1989.21|2002.21|1989.21|2001.4|1988.4|29
1624448250000|2021-06-23 11:37:30|2002.24|1989.24|2001.22|1988.22|2002.24|1989.24|2000.99|1987.99|34
1624448260000|2021-06-23 11:37:40|2001.19|1988.19|2001.39|1988.39|2001.4|1988.4|2000.94|1987.94|29
1624448270000|2021-06-23 11:37:50|2001.36|1988.36|2001.22|1988.22|2001.43|1988.43|2001.18|1988.18|13
1624448280000|2021-06-23 11:38:00|2001.26|1988.26|2001.94|1988.94|2001.94|1988.94|2001.23|1988.23|22
1624448290000|2021-06-23 11:38:10|2001.96|1988.96|2001.94|1988.94|2001.98|1988.98|2001.82|1988.82|21
1624448300000|2021-06-23 11:38:20|2001.98|1988.98|2001.98|1988.98|2001.98|1988.98|2001.5|1988.5|27
1624448310000|2021-06-23 11:38:30|2002.01|1989.01|2002.36|1989.36|2002.36|1989.36|2001.96|1988.96|19
1624448320000|2021-06-23 11:38:40|2002.38|1989.38|2001.59|1988.59|2002.6|1989.6|2001.44|1988.44|32
1624448330000|2021-06-23 11:38:50|2001.64|1988.64|2001.57|1988.57|2001.87|1988.87|2001.57|1988.57|30
1624448340000|2021-06-23 11:39:00|2001.56|1988.56|2001.85|1988.85|2001.92|1988.92|2001.54|1988.54|31
1624448350000|2021-06-23 11:39:10|2001.77|1988.77|2002.29|1989.29|2002.29|1989.29|2001.58|1988.58|33
1624448360000|2021-06-23 11:39:20|2001.83|1988.83|2002.51|1989.51|2002.69|1989.69|2001.77|1988.77|32
1624448370000|2021-06-23 11:39:30|2002.8|1989.8|2004.59|1991.59|2004.67|1991.67|2002.74|1989.74|37
1624448380000|2021-06-23 11:39:40|2004.63|1991.63|2003.65|1990.65|2004.63|1991.63|2003.44|1990.44|35
1624448390000|2021-06-23 11:39:50|2003.59|1990.59|2004.01|1991.01|2004.08|1991.08|2003.3|1990.3|33
1624448400000|2021-06-23 11:40:00|2003.9|1990.9|2002.59|1989.59|2004.36|1991.36|2002.52|1989.52|37
1624448410000|2021-06-23 11:40:10|2003.19|1990.19|2004.02|1991.02|2004.2|1991.2|2002.95|1989.95|37
1624448420000|2021-06-23 11:40:20|2003.86|1990.86|2004.25|1991.25|2004.59|1991.59|2003.82|1990.82|37
1624448430000|2021-06-23 11:40:30|2004.19|1991.19|2004.91|1991.91|2004.98|1991.98|2003.85|1990.85|21
1624448440000|2021-06-23 11:40:40|2004.67|1991.67|2004.98|1991.98|2005.18|1992.18|2004.57|1991.57|33
1624448450000|2021-06-23 11:40:50|2005.05|1992.05|2005.42|1992.42|2005.42|1992.42|2004.3|1991.3|37
1624448460000|2021-06-23 11:41:00|2005.2|1992.2|2005.45|1992.45|2005.5|1992.5|2004.79|1991.79|28
1624448470000|2021-06-23 11:41:10|2005.4|1992.4|2005.06|1992.06|2005.58|1992.58|2004.57|1991.57|25
1624448480000|2021-06-23 11:41:20|2005.01|1992.01|2004.58|1991.58|2005.03|1992.03|2004.51|1991.51|17
1624448490000|2021-06-23 11:41:30|2004.51|1991.51|2004.61|1991.61|2004.63|1991.63|2004.29|1991.29|18
1624448500000|2021-06-23 11:41:40|2004.55|1991.55|2004.08|1991.08|2004.61|1991.61|2003.89|1990.89|31
1624448510000|2021-06-23 11:41:50|2004.16|1991.16|2004.1|1991.1|2004.19|1991.19|2003.82|1990.82|21
1624448520000|2021-06-23 11:42:00|2004.03|1991.03|2004.58|1991.58|2004.6|1991.6|2004.03|1991.03|8
1624448530000|2021-06-23 11:42:10|2004.27|1991.27|2004|1991|2004.6|1991.6|2003.85|1990.85|31
1624448540000|2021-06-23 11:42:20|2003.98|1990.98|2004.77|1991.77|2004.94|1991.94|2003.98|1990.98|27
1624448550000|2021-06-23 11:42:30|2004.82|1991.82|2004.64|1991.64|2004.82|1991.82|2004.48|1991.48|27
1624448560000|2021-06-23 11:42:40|2004.71|1991.71|2004.01|1991.01|2004.71|1991.71|2003.91|1990.91|27
1624448570000|2021-06-23 11:42:50|2004|1991|2002.65|1989.65|2004.36|1991.36|2002.65|1989.65|32
1624448580000|2021-06-23 11:43:00|2002.67|1989.67|2003.21|1990.21|2003.36|1990.36|2002.5|1989.5|35
1624448590000|2021-06-23 11:43:10|2003.1|1990.1|2003.02|1990.02|2003.65|1990.65|2002.94|1989.94|37
1624448600000|2021-06-23 11:43:20|2003.01|1990.01|2002.82|1989.82|2003.24|1990.24|2002.81|1989.81|34
1624448610000|2021-06-23 11:43:30|2003.03|1990.03|2002.77|1989.77|2003.15|1990.15|2002.74|1989.74|28
1624448620000|2021-06-23 11:43:40|2002.92|1989.92|2002.65|1989.65|2003.5|1990.5|2002.51|1989.51|32
1624448630000|2021-06-23 11:43:50|2002.68|1989.68|2002.49|1989.49|2002.81|1989.81|2002.49|1989.49|29
1624448640000|2021-06-23 11:44:00|2002.51|1989.51|2002.43|1989.43|2002.51|1989.51|2002.38|1989.38|19
1624448650000|2021-06-23 11:44:10|2002.41|1989.41|2002.41|1989.41|2002.43|1989.43|2002.34|1989.34|22
1624448660000|2021-06-23 11:44:20|2002.35|1989.35|2002.56|1989.56|2002.76|1989.76|2002.35|1989.35|27
1624448670000|2021-06-23 11:44:30|2002.62|1989.62|2003.62|1990.62|2003.72|1990.72|2002.54|1989.54|27
1624448680000|2021-06-23 11:44:40|2003.48|1990.48|2004.23|1991.23|2004.23|1991.23|2003.28|1990.28|20
1624448690000|2021-06-23 11:44:50|2004.28|1991.28|2004.54|1991.54|2004.59|1991.59|2003.78|1990.78|22
1624448700000|2021-06-23 11:45:00|2004.51|1991.51|2003.9|1990.9|2004.54|1991.54|2003.86|1990.86|27
1624448710000|2021-06-23 11:45:10|2003.92|1990.92|2003.39|1990.39|2003.92|1990.92|2003.39|1990.39|33
1624448720000|2021-06-23 11:45:20|2003.45|1990.45|2002.72|1989.72|2003.45|1990.45|2002.71|1989.71|20
1624448730000|2021-06-23 11:45:30|2002.62|1989.62|2002.65|1989.65|2002.69|1989.69|2002.51|1989.51|21
1624448740000|2021-06-23 11:45:40|2002.24|1989.24|1999.73|1986.73|2003.49|1990.49|1999.73|1986.73|27
1624448750000|2021-06-23 11:45:50|1999.49|1986.49|1998.72|1985.72|1999.62|1986.62|1998.39|1985.39|34
1624448760000|2021-06-23 11:46:00|1998.54|1985.54|2000.36|1987.36|2000.96|1987.96|1998.51|1985.51|37
1624448770000|2021-06-23 11:46:10|2000.14|1987.14|1997.09|1984.09|2000.48|1987.48|1997.09|1984.09|37
1624448780000|2021-06-23 11:46:20|1997|1984|1996.42|1983.42|1997|1984|1995.76|1982.76|40
1624448790000|2021-06-23 11:46:30|1996.73|1983.73|1996.03|1983.03|1996.75|1983.75|1995.6|1982.6|35
1624448800000|2021-06-23 11:46:40|1996.04|1983.04|1996.37|1983.37|1996.37|1983.37|1995.79|1982.79|33
1624448810000|2021-06-23 11:46:50|1996.34|1983.34|1997|1984|1997.06|1984.06|1996.34|1983.34|33
1624448820000|2021-06-23 11:47:00|1997.12|1984.12|1995.52|1982.52|1997.21|1984.21|1995.42|1982.42|35
1624448830000|2021-06-23 11:47:10|1995.51|1982.51|1995.43|1982.43|1995.73|1982.73|1995.34|1982.34|32
1624448840000|2021-06-23 11:47:20|1995.38|1982.38|1995.25|1982.25|1995.61|1982.61|1995.24|1982.24|29
1624448850000|2021-06-23 11:47:30|1995.24|1982.24|1997|1984|1997|1984|1995.15|1982.15|35
1624448860000|2021-06-23 11:47:40|1997.18|1984.18|1996.85|1983.85|1998.43|1985.43|1996.81|1983.81|39
1624448870000|2021-06-23 11:47:50|1996.96|1983.96|1995.82|1982.82|1996.96|1983.96|1995.52|1982.52|39
1624448880000|2021-06-23 11:48:00|1995.83|1982.83|1997.35|1984.35|1997.35|1984.35|1995.67|1982.67|38
1624448890000|2021-06-23 11:48:10|1997.37|1984.37|1996.95|1983.95|1997.95|1984.95|1996.88|1983.88|30
1624448900000|2021-06-23 11:48:20|1996.96|1983.96|1996.91|1983.91|1996.97|1983.97|1996.35|1983.35|35
1624448910000|2021-06-23 11:48:30|1996.87|1983.87|1997.3|1984.3|1997.33|1984.33|1996.87|1983.87|31
1624448920000|2021-06-23 11:48:40|1997.29|1984.29|1997.21|1984.21|1997.68|1984.68|1997.04|1984.04|33
1624448930000|2021-06-23 11:48:50|1997.51|1984.51|1997.38|1984.38|1997.51|1984.51|1996.89|1983.89|32
1624448940000|2021-06-23 11:49:00|1997.37|1984.37|1998.1|1985.1|1998.29|1985.29|1997.08|1984.08|33
1624448950000|2021-06-23 11:49:10|1998.11|1985.11|1998.18|1985.18|1998.25|1985.25|1998.03|1985.03|31
1624448960000|2021-06-23 11:49:20|1998.19|1985.19|1998.59|1985.59|1999.13|1986.13|1998.19|1985.19|36
1624448970000|2021-06-23 11:49:30|1998.79|1985.79|1998.67|1985.67|1999.43|1986.43|1998.67|1985.67|35
1624448980000|2021-06-23 11:49:40|1998.49|1985.49|1998.59|1985.59|1998.74|1985.74|1998.39|1985.39|30
1624448990000|2021-06-23 11:49:50|1998.58|1985.58|1998.93|1985.93|1998.93|1985.93|1997.94|1984.94|33
1624449000000|2021-06-23 11:50:00|1998.95|1985.95|1998.94|1985.94|1999.47|1986.47|1998.26|1985.26|34
1624449010000|2021-06-23 11:50:10|1998.82|1985.82|1998.3|1985.3|1998.96|1985.96|1998.28|1985.28|31
1624449020000|2021-06-23 11:50:20|1998.28|1985.28|1998.44|1985.44|1998.56|1985.56|1997.78|1984.78|35
1624449030000|2021-06-23 11:50:30|1998.46|1985.46|1999.35|1986.35|1999.36|1986.36|1998.06|1985.06|25
1624449040000|2021-06-23 11:50:40|1999.18|1986.18|2000.41|1987.41|2000.41|1987.41|1999.14|1986.14|28
1624449050000|2021-06-23 11:50:50|2000.5|1987.5|2001.29|1988.29|2001.29|1988.29|1999.98|1986.98|33
1624449060000|2021-06-23 11:51:00|2001.37|1988.37|2000.36|1987.36|2001.55|1988.55|2000.36|1987.36|37
1624449070000|2021-06-23 11:51:10|2000.28|1987.28|1999.97|1986.97|2000.34|1987.34|1999.65|1986.65|29
1624449080000|2021-06-23 11:51:20|1999.98|1986.98|2000.43|1987.43|2000.96|1987.96|1999.97|1986.97|33
1624449090000|2021-06-23 11:51:30|2000.25|1987.25|1999.24|1986.24|2001.1|1988.1|1999.21|1986.21|40
1624449100000|2021-06-23 11:51:40|1999.08|1986.08|1999.7|1986.7|2000.05|1987.05|1999.08|1986.08|37
1624449110000|2021-06-23 11:51:50|1999.72|1986.72|1999|1986|1999.88|1986.88|1999|1986|34
1624449120000|2021-06-23 11:52:00|1999.02|1986.02|2000|1987|2000.27|1987.27|1999.02|1986.02|32
1624449130000|2021-06-23 11:52:10|2000.03|1987.03|1999.95|1986.95|2000.24|1987.24|1999.91|1986.91|30
1624449140000|2021-06-23 11:52:20|1999.87|1986.87|1999.73|1986.73|2000.12|1987.12|1999.4|1986.4|35
1624449150000|2021-06-23 11:52:30|1999.56|1986.56|1998.75|1985.75|1999.9|1986.9|1998.73|1985.73|32
1624449160000|2021-06-23 11:52:40|1998.6|1985.6|1999.72|1986.72|1999.81|1986.81|1998.58|1985.58|34
1624449170000|2021-06-23 11:52:50|1999.76|1986.76|1999.44|1986.44|1999.88|1986.88|1998.99|1985.99|34
1624449180000|2021-06-23 11:53:00|1999.47|1986.47|1998.97|1985.97|2000.05|1987.05|1998.66|1985.66|39
1624449190000|2021-06-23 11:53:10|1998.99|1985.99|1998.23|1985.23|1999.25|1986.25|1998.22|1985.22|38
1624449200000|2021-06-23 11:53:20|1998.24|1985.24|1998.2|1985.2|1998.59|1985.59|1997.97|1984.97|31
1624449210000|2021-06-23 11:53:30|1998.1|1985.1|1999.39|1986.39|1999.4|1986.4|1997.97|1984.97|34
1624449220000|2021-06-23 11:53:40|1999.44|1986.44|1998.99|1985.99|1999.44|1986.44|1998.11|1985.11|33
1624449230000|2021-06-23 11:53:50|1998.84|1985.84|1998.26|1985.26|1998.86|1985.86|1998.04|1985.04|35
1624449240000|2021-06-23 11:54:00|1998.28|1985.28|1998.07|1985.07|1998.47|1985.47|1997.93|1984.93|26
1624449250000|2021-06-23 11:54:10|1998.02|1985.02|1998.84|1985.84|1998.84|1985.84|1997.95|1984.95|25
1624449260000|2021-06-23 11:54:20|1998.61|1985.61|1998.11|1985.11|1998.65|1985.65|1998.05|1985.05|34
1624449270000|2021-06-23 11:54:30|1998.1|1985.1|1998.2|1985.2|1998.29|1985.29|1998.01|1985.01|27
1624449280000|2021-06-23 11:54:40|1998.19|1985.19|1998.51|1985.51|1998.56|1985.56|1998.09|1985.09|28
1624449290000|2021-06-23 11:54:50|1998.52|1985.52|1998.74|1985.74|1998.89|1985.89|1998.22|1985.22|36
1624449300000|2021-06-23 11:55:00|1999.04|1986.04|1999.25|1986.25|1999.35|1986.35|1999.04|1986.04|32
1624449310000|2021-06-23 11:55:10|1999.18|1986.18|1999.35|1986.35|1999.64|1986.64|1999.1|1986.1|36
1624449320000|2021-06-23 11:55:20|1999.37|1986.37|1999.51|1986.51|1999.64|1986.64|1999.37|1986.37|27
1624449330000|2021-06-23 11:55:30|1999.53|1986.53|2000.58|1987.58|2000.58|1987.58|1999.53|1986.53|30
1624449340000|2021-06-23 11:55:40|2000.59|1987.59|2000.94|1987.94|2000.94|1987.94|2000.57|1987.57|26
1624449350000|2021-06-23 11:55:50|2000.95|1987.95|2000.94|1987.94|2001.04|1988.04|2000.79|1987.79|25
1624449360000|2021-06-23 11:56:00|2000.96|1987.96|2000.42|1987.42|2000.97|1987.97|2000|1987|34
1624449370000|2021-06-23 11:56:10|2000.55|1987.55|2000.2|1987.2|2000.57|1987.57|2000.09|1987.09|34
1624449380000|2021-06-23 11:56:20|2000.3|1987.3|2000.29|1987.29|2000.46|1987.46|2000.22|1987.22|25
1624449390000|2021-06-23 11:56:30|2000.3|1987.3|2000.57|1987.57|2000.77|1987.77|1999.95|1986.95|16
1624449400000|2021-06-23 11:56:40|2000.77|1987.77|2000.44|1987.44|2000.77|1987.77|2000.1|1987.1|32
1624449410000|2021-06-23 11:56:50|2000.39|1987.39|2000.58|1987.58|2000.63|1987.63|2000.21|1987.21|29
1624449420000|2021-06-23 11:57:00|2000.52|1987.52|2000.42|1987.42|2000.67|1987.67|2000.34|1987.34|25
1624449430000|2021-06-23 11:57:10|2000.44|1987.44|2000.6|1987.6|2000.66|1987.66|2000.44|1987.44|24
1624449440000|2021-06-23 11:57:20|2000.66|1987.66|2000.81|1987.81|2001.01|1988.01|2000.48|1987.48|19
1624449450000|2021-06-23 11:57:30|2000.84|1987.84|1999.11|1986.11|2000.84|1987.84|1998.91|1985.91|25
1624449460000|2021-06-23 11:57:40|1999.2|1986.2|1999.46|1986.46|1999.46|1986.46|1999.02|1986.02|24
1624449470000|2021-06-23 11:57:50|1999.35|1986.35|1999.23|1986.23|1999.43|1986.43|1998.63|1985.63|37
1624449480000|2021-06-23 11:58:00|1999.34|1986.34|1999.26|1986.26|1999.43|1986.43|1998.96|1985.96|18
1624449490000|2021-06-23 11:58:10|1999.29|1986.29|1999.08|1986.08|1999.34|1986.34|1998.97|1985.97|11
1624449500000|2021-06-23 11:58:20|1998.63|1985.63|1998.34|1985.34|1998.63|1985.63|1998.13|1985.13|31
1624449510000|2021-06-23 11:58:30|1998.49|1985.49|1998.22|1985.22|1999.21|1986.21|1998.19|1985.19|27
1624449520000|2021-06-23 11:58:40|1998.21|1985.21|1998.77|1985.77|1998.89|1985.89|1998.2|1985.2|32
1624449530000|2021-06-23 11:58:50|1998.68|1985.68|1998.88|1985.88|1999.35|1986.35|1998.3|1985.3|35
1624449540000|2021-06-23 11:59:00|1998.87|1985.87|1999.33|1986.33|1999.34|1986.34|1998.75|1985.75|28
1624449550000|2021-06-23 11:59:10|1999.32|1986.32|1998.93|1985.93|1999.64|1986.64|1998.69|1985.69|31
1624449560000|2021-06-23 11:59:20|1998.96|1985.96|1999.19|1986.19|1999.26|1986.26|1998.86|1985.86|28
1624449570000|2021-06-23 11:59:30|1999.07|1986.07|1999.58|1986.58|1999.73|1986.73|1998.98|1985.98|32
1624449580000|2021-06-23 11:59:40|1999.59|1986.59|1999.68|1986.68|1999.83|1986.83|1999.34|1986.34|32
1624449590000|2021-06-23 11:59:50|1999.61|1986.61|1998.86|1985.86|1999.67|1986.67|1998.86|1985.86|30
1624449600000|2021-06-23 12:00:00|1998.87|1985.87|1998.64|1985.64|1998.87|1985.87|1998.54|1985.54|34
1624449610000|2021-06-23 12:00:10|1998.77|1985.77|1998.57|1985.57|1998.78|1985.78|1998.57|1985.57|26
1624449620000|2021-06-23 12:00:20|1998.56|1985.56|1996.46|1983.46|1998.56|1985.56|1996.36|1983.36|32
1624449630000|2021-06-23 12:00:30|1996.57|1983.57|1996.12|1983.12|1996.97|1983.97|1996.12|1983.12|34
1624449640000|2021-06-23 12:00:40|1996.13|1983.13|1995.75|1982.75|1996.33|1983.33|1995.73|1982.73|26
1624449650000|2021-06-23 12:00:50|1995.85|1982.85|1995.19|1982.19|1995.95|1982.95|1995.19|1982.19|24
1624449660000|2021-06-23 12:01:00|1995.18|1982.18|1997.07|1984.07|1997.15|1984.15|1995.12|1982.12|31
1624449670000|2021-06-23 12:01:10|1997.18|1984.18|1999.82|1986.82|2000.15|1987.15|1997.18|1984.18|33
1624449680000|2021-06-23 12:01:20|2000.1|1987.1|2003.17|1990.17|2003.17|1990.17|2000.1|1987.1|33
1624449690000|2021-06-23 12:01:30|2003.93|1990.93|2005.2|1992.2|2005.21|1992.21|2003.78|1990.78|31
1624449700000|2021-06-23 12:01:40|2005.02|1992.02|2005.68|1992.68|2005.96|1992.96|2005.02|1992.02|33
1624449710000|2021-06-23 12:01:50|2005.67|1992.67|2006.75|1993.75|2006.75|1993.75|2005.63|1992.63|32
1624449720000|2021-06-23 12:02:00|2006.72|1993.72|2007.72|1994.72|2008.73|1995.73|2006.64|1993.64|32
1624449730000|2021-06-23 12:02:10|2007.62|1994.62|2007.14|1994.14|2007.62|1994.62|2007.11|1994.11|24
1624449740000|2021-06-23 12:02:20|2007.08|1994.08|2007.06|1994.06|2007.08|1994.08|2005.38|1992.38|34
1624449750000|2021-06-23 12:02:30|2006.97|1993.97|2006.45|1993.45|2006.97|1993.97|2005.71|1992.71|39
1624449760000|2021-06-23 12:02:40|2006.52|1993.52|2005.86|1992.86|2006.73|1993.73|2005.74|1992.74|30
1624449770000|2021-06-23 12:02:50|2005.82|1992.82|2002.72|1989.72|2005.82|1992.82|2002.38|1989.38|33
1624449780000|2021-06-23 12:03:00|2002.55|1989.55|2001.53|1988.53|2002.55|1989.55|1999.85|1986.85|35
1624449790000|2021-06-23 12:03:10|2001.34|1988.34|2003.55|1990.55|2003.55|1990.55|2001.31|1988.31|37
1624449800000|2021-06-23 12:03:20|2003.51|1990.51|2003.89|1990.89|2004|1991|2003.18|1990.18|32
1624449810000|2021-06-23 12:03:30|2003.94|1990.94|2005.74|1992.74|2005.83|1992.83|2003.94|1990.94|31
1624449820000|2021-06-23 12:03:40|2005.84|1992.84|2005.33|1992.33|2005.86|1992.86|2005.31|1992.31|26
1624449830000|2021-06-23 12:03:50|2005.37|1992.37|2004.5|1991.5|2005.37|1992.37|2004.29|1991.29|34
1624449840000|2021-06-23 12:04:00|2004.54|1991.54|2005.38|1992.38|2005.4|1992.4|2004.54|1991.54|35
1624449850000|2021-06-23 12:04:10|2005.4|1992.4|2004.89|1991.89|2006.09|1993.09|2004.89|1991.89|29
1624449860000|2021-06-23 12:04:20|2004.8|1991.8|2003.04|1990.04|2004.8|1991.8|2002.91|1989.91|38
1624449870000|2021-06-23 12:04:30|2002.97|1989.97|2002.59|1989.59|2003.97|1990.97|2002.13|1989.13|37
1624449880000|2021-06-23 12:04:40|2002.56|1989.56|2002.66|1989.66|2003.43|1990.43|2002.37|1989.37|38
1624449890000|2021-06-23 12:04:50|2002.58|1989.58|2002.82|1989.82|2003.26|1990.26|2002.17|1989.17|32
1624449900000|2021-06-23 12:05:00|2002.71|1989.71|2003.69|1990.69|2003.69|1990.69|2002.22|1989.22|38
1624449910000|2021-06-23 12:05:10|2003.54|1990.54|2004.17|1991.17|2004.39|1991.39|2003.54|1990.54|28
1624449920000|2021-06-23 12:05:20|2004.19|1991.19|2004.81|1991.81|2004.82|1991.82|2004.19|1991.19|30
1624449930000|2021-06-23 12:05:30|2004.68|1991.68|2004.44|1991.44|2004.91|1991.91|2004.18|1991.18|30
1624449940000|2021-06-23 12:05:40|2004.45|1991.45|2004.13|1991.13|2004.74|1991.74|2004.08|1991.08|25
1624449950000|2021-06-23 12:05:50|2004.14|1991.14|2003.92|1990.92|2004.14|1991.14|2003.5|1990.5|33
1624449960000|2021-06-23 12:06:00|2003.86|1990.86|2002.58|1989.58|2003.86|1990.86|2002.26|1989.26|36
1624449970000|2021-06-23 12:06:10|2002.45|1989.45|2001.77|1988.77|2002.45|1989.45|2001.1|1988.1|28
1624449980000|2021-06-23 12:06:20|2001.65|1988.65|2001.99|1988.99|2001.99|1988.99|2001.37|1988.37|31
1624449990000|2021-06-23 12:06:30|2002|1989|2000.29|1987.29|2002.47|1989.47|2000.29|1987.29|36
1624450000000|2021-06-23 12:06:40|2000.3|1987.3|2000.6|1987.6|2000.92|1987.92|2000.3|1987.3|31
1624450010000|2021-06-23 12:06:50|2000.61|1987.61|2000.23|1987.23|2000.91|1987.91|2000.23|1987.23|24
1624450020000|2021-06-23 12:07:00|2000.19|1987.19|2000.29|1987.29|2000.71|1987.71|2000.17|1987.17|26
1624450030000|2021-06-23 12:07:10|2000.3|1987.3|2000.04|1987.04|2000.52|1987.52|1999.97|1986.97|29
1624450040000|2021-06-23 12:07:20|2000.01|1987.01|2000.08|1987.08|2000.09|1987.09|1999.78|1986.78|39
1624450050000|2021-06-23 12:07:30|1999.99|1986.99|1999.02|1986.02|2000.09|1987.09|1998.28|1985.28|36
1624450060000|2021-06-23 12:07:40|1999.01|1986.01|1999.5|1986.5|1999.68|1986.68|1999.01|1986.01|28
1624450070000|2021-06-23 12:07:50|1999.43|1986.43|1998.25|1985.25|1999.5|1986.5|1998.25|1985.25|27
1624450080000|2021-06-23 12:08:00|1998.29|1985.29|1998.37|1985.37|1998.88|1985.88|1997.99|1984.99|32
1624450090000|2021-06-23 12:08:10|1998.41|1985.41|1998.49|1985.49|1998.69|1985.69|1997.95|1984.95|35
1624450100000|2021-06-23 12:08:20|1998.45|1985.45|1998.25|1985.25|1998.49|1985.49|1998.09|1985.09|30
1624450110000|2021-06-23 12:08:30|1998.27|1985.27|1998.1|1985.1|1998.68|1985.68|1998.1|1985.1|22
1624450120000|2021-06-23 12:08:40|1998.09|1985.09|1997.93|1984.93|1998.13|1985.13|1997.91|1984.91|29
1624450130000|2021-06-23 12:08:50|1997.94|1984.94|1997.91|1984.91|1998.05|1985.05|1997.8|1984.8|21
1624450140000|2021-06-23 12:09:00|1997.87|1984.87|1998.16|1985.16|1998.16|1985.16|1997.79|1984.79|25
1624450150000|2021-06-23 12:09:10|1998.25|1985.25|1997.95|1984.95|1998.48|1985.48|1997.95|1984.95|22
1624450160000|2021-06-23 12:09:20|1998.16|1985.16|1998.43|1985.43|1998.43|1985.43|1997.76|1984.76|31
1624450170000|2021-06-23 12:09:30|1998.16|1985.16|1998.06|1985.06|1998.37|1985.37|1997.67|1984.67|34
1624450180000|2021-06-23 12:09:40|1998.11|1985.11|1997.57|1984.57|1998.11|1985.11|1997.22|1984.22|36
1624450190000|2021-06-23 12:09:50|1997.53|1984.53|1997.35|1984.35|1997.69|1984.69|1997.25|1984.25|32
1624450200000|2021-06-23 12:10:00|1997.33|1984.33|1997.11|1984.11|1997.41|1984.41|1996.94|1983.94|29
1624450210000|2021-06-23 12:10:10|1997.12|1984.12|1997.31|1984.31|1997.31|1984.31|1996.92|1983.92|17
1624450220000|2021-06-23 12:10:20|1997.28|1984.28|1998.75|1985.75|1998.87|1985.87|1997.21|1984.21|27
1624450230000|2021-06-23 12:10:30|1998.83|1985.83|1997.62|1984.62|1998.87|1985.87|1997.56|1984.56|39
1624450240000|2021-06-23 12:10:40|1997.74|1984.74|1997.77|1984.77|1997.89|1984.89|1997.14|1984.14|36
1624450250000|2021-06-23 12:10:50|1997.79|1984.79|1997.41|1984.41|1997.79|1984.79|1997.29|1984.29|32
1624450260000|2021-06-23 12:11:00|1997.35|1984.35|1998.84|1985.84|1998.93|1985.93|1997.23|1984.23|36
1624450270000|2021-06-23 12:11:10|1998.66|1985.66|1998.72|1985.72|1999|1986|1997.81|1984.81|35
1624450280000|2021-06-23 12:11:20|1998.74|1985.74|1998.82|1985.82|1998.83|1985.83|1997.95|1984.95|34
1624450290000|2021-06-23 12:11:30|1998.8|1985.8|1998.8|1985.8|1999|1986|1998.49|1985.49|32
1624450300000|2021-06-23 12:11:40|1998.79|1985.79|1998.81|1985.81|1999|1986|1998.74|1985.74|21
1624450310000|2021-06-23 12:11:50|1998.96|1985.96|1998.83|1985.83|1999.07|1986.07|1998.81|1985.81|20
1624450320000|2021-06-23 12:12:00|1998.91|1985.91|1998.94|1985.94|1999.07|1986.07|1998.91|1985.91|10
1624450330000|2021-06-23 12:12:10|1998.93|1985.93|2000.19|1987.19|2000.19|1987.19|1998.92|1985.92|19
1624450340000|2021-06-23 12:12:20|2000.28|1987.28|2001.37|1988.37|2001.42|1988.42|2000.22|1987.22|32
1624450350000|2021-06-23 12:12:30|2001.36|1988.36|2002.72|1989.72|2002.72|1989.72|2001.27|1988.27|26
1624450360000|2021-06-23 12:12:40|2002.62|1989.62|2001.79|1988.79|2002.77|1989.77|2001.59|1988.59|31
1624450370000|2021-06-23 12:12:50|2001.67|1988.67|2001.95|1988.95|2002.04|1989.04|2001.51|1988.51|34
1624450380000|2021-06-23 12:13:00|2001.92|1988.92|2002.23|1989.23|2002.43|1989.43|2001.92|1988.92|17
1624450390000|2021-06-23 12:13:10|2002.18|1989.18|2002.15|1989.15|2002.3|1989.3|2001.66|1988.66|17
1624450400000|2021-06-23 12:13:20|2002.14|1989.14|2001.92|1988.92|2002.35|1989.35|2001.76|1988.76|22
1624450410000|2021-06-23 12:13:30|2001.93|1988.93|2001.68|1988.68|2001.93|1988.93|2001.4|1988.4|32
1624450420000|2021-06-23 12:13:40|2001.65|1988.65|2001.55|1988.55|2001.77|1988.77|2001.41|1988.41|32
1624450430000|2021-06-23 12:13:50|2001.61|1988.61|2001.77|1988.77|2001.91|1988.91|2001.53|1988.53|17
1624450440000|2021-06-23 12:14:00|2001.71|1988.71|2001.86|1988.86|2002.11|1989.11|2001.69|1988.69|25
1624450450000|2021-06-23 12:14:10|2001.84|1988.84|2001.95|1988.95|2001.95|1988.95|2001.76|1988.76|16
1624450460000|2021-06-23 12:14:20|2001.93|1988.93|2002.1|1989.1|2002.14|1989.14|2001.68|1988.68|14
1624450470000|2021-06-23 12:14:30|2002.14|1989.14|2002.37|1989.37|2002.42|1989.42|2002.02|1989.02|14
1624450480000|2021-06-23 12:14:40|2002.32|1989.32|2002.28|1989.28|2002.65|1989.65|2001.85|1988.85|34
1624450490000|2021-06-23 12:14:50|2002.26|1989.26|2002.35|1989.35|2002.45|1989.45|2002.16|1989.16|28
1624450500000|2021-06-23 12:15:00|2002.27|1989.27|2002.88|1989.88|2003.07|1990.07|2002.2|1989.2|30
1624450510000|2021-06-23 12:15:10|2002.9|1989.9|2003.24|1990.24|2003.52|1990.52|2002.9|1989.9|27
1624450520000|2021-06-23 12:15:20|2003.23|1990.23|2003.55|1990.55|2003.55|1990.55|2003.23|1990.23|28
1624450530000|2021-06-23 12:15:30|2003.47|1990.47|2003.76|1990.76|2003.76|1990.76|2003.47|1990.47|21
1624450540000|2021-06-23 12:15:40|2003.89|1990.89|2005.31|1992.31|2005.31|1992.31|2003.89|1990.89|25
1624450550000|2021-06-23 12:15:50|2005.17|1992.17|2004.94|1991.94|2005.59|1992.59|2004.91|1991.91|26
1624450560000|2021-06-23 12:16:00|2005.06|1992.06|2003.69|1990.69|2005.06|1992.06|2003.66|1990.66|37
1624450570000|2021-06-23 12:16:10|2003.64|1990.64|2002.94|1989.94|2003.64|1990.64|2002.58|1989.58|18
1624450580000|2021-06-23 12:16:20|2002.92|1989.92|2002.28|1989.28|2003|1990|2002.28|1989.28|18
1624450590000|2021-06-23 12:16:30|2002.42|1989.42|2002.28|1989.28|2002.56|1989.56|2002.25|1989.25|20
1624450600000|2021-06-23 12:16:40|2002.18|1989.18|2002.27|1989.27|2002.6|1989.6|2002.13|1989.13|23
1624450610000|2021-06-23 12:16:50|2002.34|1989.34|2002.17|1989.17|2002.43|1989.43|2002.1|1989.1|23
1624450620000|2021-06-23 12:17:00|2001.95|1988.95|2002.14|1989.14|2002.17|1989.17|2001.92|1988.92|19
1624450630000|2021-06-23 12:17:10|2002.15|1989.15|2001.39|1988.39|2002.16|1989.16|2001.39|1988.39|23
1624450640000|2021-06-23 12:17:20|2001.33|1988.33|2001.21|1988.21|2001.6|1988.6|2001.21|1988.21|16
1624450650000|2021-06-23 12:17:30|2001.06|1988.06|2000.59|1987.59|2001.15|1988.15|2000.59|1987.59|27
1624450660000|2021-06-23 12:17:40|2000.67|1987.67|2000.7|1987.7|2001.16|1988.16|2000.5|1987.5|17
1624450670000|2021-06-23 12:17:50|2000.8|1987.8|2000.71|1987.71|2000.83|1987.83|2000.01|1987.01|23
1624450680000|2021-06-23 12:18:00|2000.7|1987.7|1999.89|1986.89|2000.7|1987.7|1999.8|1986.8|12
1624450690000|2021-06-23 12:18:10|2000.35|1987.35|2000.98|1987.98|2001.04|1988.04|2000.35|1987.35|32
1624450700000|2021-06-23 12:18:20|2001.03|1988.03|2001.87|1988.87|2001.87|1988.87|2000.86|1987.86|23
1624450710000|2021-06-23 12:18:30|2001.66|1988.66|2001.88|1988.88|2001.89|1988.89|2001.52|1988.52|11
1624450720000|2021-06-23 12:18:40|2001.87|1988.87|2002|1989|2002.4|1989.4|2001.87|1988.87|22
1624450730000|2021-06-23 12:18:50|2001.63|1988.63|2002.62|1989.62|2002.67|1989.67|2001.63|1988.63|19
1624450740000|2021-06-23 12:19:00|2002.66|1989.66|2002.75|1989.75|2002.75|1989.75|2002.39|1989.39|29
1624450750000|2021-06-23 12:19:10|2002.76|1989.76|2002.8|1989.8|2002.85|1989.85|2002.61|1989.61|13
1624450760000|2021-06-23 12:19:20|2002.82|1989.82|2002.62|1989.62|2002.9|1989.9|2002.55|1989.55|23
1624450770000|2021-06-23 12:19:30|2002.56|1989.56|2002.37|1989.37|2002.6|1989.6|2002.25|1989.25|28
1624450780000|2021-06-23 12:19:40|2002.36|1989.36|2002.96|1989.96|2003.06|1990.06|2002.19|1989.19|28
1624450790000|2021-06-23 12:19:50|2002.98|1989.98|2002.5|1989.5|2002.98|1989.98|2002.39|1989.39|29
1624450800000|2021-06-23 12:20:00|2002.59|1989.59|2002.65|1989.65|2002.65|1989.65|2002.29|1989.29|20
1624450810000|2021-06-23 12:20:10|2002.64|1989.64|2001.94|1988.94|2002.64|1989.64|2001.68|1988.68|28
1624450820000|2021-06-23 12:20:20|2001.78|1988.78|2002.61|1989.61|2002.61|1989.61|2001.65|1988.65|24
1624450830000|2021-06-23 12:20:30|2002.62|1989.62|2002.72|1989.72|2002.97|1989.97|2002.19|1989.19|26
1624450840000|2021-06-23 12:20:40|2002.73|1989.73|2003.3|1990.3|2003.61|1990.61|2002.58|1989.58|27
1624450850000|2021-06-23 12:20:50|2003.29|1990.29|2003.51|1990.51|2003.61|1990.61|2003.29|1990.29|22
1624450860000|2021-06-23 12:21:00|2003.39|1990.39|2004.01|1991.01|2004.24|1991.24|2003.21|1990.21|32
1624450870000|2021-06-23 12:21:10|2003.84|1990.84|2004.62|1991.62|2004.64|1991.64|2003.84|1990.84|16
1624450880000|2021-06-23 12:21:20|2004.63|1991.63|2005.02|1992.02|2005.17|1992.17|2004.62|1991.62|23
1624450890000|2021-06-23 12:21:30|2005.1|1992.1|2005.84|1992.84|2005.84|1992.84|2004.9|1991.9|21
1624450900000|2021-06-23 12:21:40|2006.12|1993.12|2007.49|1994.49|2007.73|1994.73|2005.91|1992.91|32
1624450910000|2021-06-23 12:21:50|2007.32|1994.32|2007.43|1994.43|2008.15|1995.15|2006.98|1993.98|36
1624450920000|2021-06-23 12:22:00|2007.36|1994.36|2006.94|1993.94|2007.54|1994.54|2006.74|1993.74|22
1624450930000|2021-06-23 12:22:10|2006.98|1993.98|2006.12|1993.12|2007.09|1994.09|2005.9|1992.9|30
1624450940000|2021-06-23 12:22:20|2006.27|1993.27|2006.14|1993.14|2006.27|1993.27|2005.92|1992.92|29
1624450950000|2021-06-23 12:22:30|2006.16|1993.16|2006.83|1993.83|2006.83|1993.83|2006.15|1993.15|23
1624450960000|2021-06-23 12:22:40|2006.4|1993.4|2006.96|1993.96|2006.97|1993.97|2006.29|1993.29|21
1624450970000|2021-06-23 12:22:50|2006.47|1993.47|2006.9|1993.9|2007.01|1994.01|2006.4|1993.4|22
1624450980000|2021-06-23 12:23:00|2007.3|1994.3|2010.1|1997.1|2010.26|1997.26|2007.3|1994.3|25
1624450990000|2021-06-23 12:23:10|2010.08|1997.08|2008.39|1995.39|2010.1|1997.1|2008.18|1995.18|38
1624451000000|2021-06-23 12:23:20|2008.4|1995.4|2008.79|1995.79|2008.97|1995.97|2008.4|1995.4|33
1624451010000|2021-06-23 12:23:30|2008.78|1995.78|2008.86|1995.86|2008.89|1995.89|2008.5|1995.5|30
1624451020000|2021-06-23 12:23:40|2009.03|1996.03|2008.52|1995.52|2009.26|1996.26|2008.39|1995.39|30
1624451030000|2021-06-23 12:23:50|2008.54|1995.54|2008.57|1995.57|2008.62|1995.62|2008.45|1995.45|26
1624451040000|2021-06-23 12:24:00|2008.58|1995.58|2007.67|1994.67|2008.58|1995.58|2007.26|1994.26|29
1624451050000|2021-06-23 12:24:10|2007.66|1994.66|2008.31|1995.31|2008.31|1995.31|2007.59|1994.59|30
1624451060000|2021-06-23 12:24:20|2008.4|1995.4|2008.48|1995.48|2008.48|1995.48|2008.18|1995.18|27
1624451070000|2021-06-23 12:24:30|2008.6|1995.6|2008.91|1995.91|2009.33|1996.33|2008.56|1995.56|27
1624451080000|2021-06-23 12:24:40|2008.92|1995.92|2008.8|1995.8|2008.96|1995.96|2008.62|1995.62|19
1624451090000|2021-06-23 12:24:50|2008.84|1995.84|2009.05|1996.05|2009.14|1996.14|2008.75|1995.75|14
1624451100000|2021-06-23 12:25:00|2009.41|1996.41|2009.55|1996.55|2009.58|1996.58|2008.95|1995.95|21
1624451110000|2021-06-23 12:25:10|2009.63|1996.63|2009.62|1996.62|2009.8|1996.8|2009.31|1996.31|27
1624451120000|2021-06-23 12:25:20|2010.11|1997.11|2010.38|1997.38|2010.93|1997.93|2009.6|1996.6|26
1624451130000|2021-06-23 12:25:30|2010.34|1997.34|2010.91|1997.91|2010.94|1997.94|2010.34|1997.34|19
1624451140000|2021-06-23 12:25:40|2011.02|1998.02|2010.75|1997.75|2011.37|1998.37|2010.63|1997.63|31
1624451150000|2021-06-23 12:25:50|2010.7|1997.7|2010.61|1997.61|2010.83|1997.83|2010.25|1997.25|22
1624451160000|2021-06-23 12:26:00|2010.62|1997.62|2010.89|1997.89|2010.94|1997.94|2010.58|1997.58|18
1624451170000|2021-06-23 12:26:10|2010.93|1997.93|2011.42|1998.42|2011.49|1998.49|2010.93|1997.93|12
1624451180000|2021-06-23 12:26:20|2011.41|1998.41|2011.8|1998.8|2011.81|1998.81|2011.4|1998.4|27
1624451190000|2021-06-23 12:26:30|2011.77|1998.77|2011.79|1998.79|2011.81|1998.81|2011.67|1998.67|24
1624451200000|2021-06-23 12:26:40|2011.81|1998.81|2011.83|1998.83|2012.35|1999.35|2011.77|1998.77|23
1624451210000|2021-06-23 12:26:50|2011.81|1998.81|2012.02|1999.02|2012.2|1999.2|2011.81|1998.81|25
1624451220000|2021-06-23 12:27:00|2012.15|1999.15|2011.46|1998.46|2012.24|1999.24|2011.32|1998.32|30
1624451230000|2021-06-23 12:27:10|2011.39|1998.39|2012.08|1999.08|2012.08|1999.08|2011.3|1998.3|22
1624451240000|2021-06-23 12:27:20|2012.12|1999.12|2012.37|1999.37|2012.37|1999.37|2012.01|1999.01|22
1624451250000|2021-06-23 12:27:30|2012.4|1999.4|2014.89|2001.89|2014.93|2001.93|2012.4|1999.4|31
1624451260000|2021-06-23 12:27:40|2015.67|2002.67|2015.31|2002.31|2016.3|2003.3|2014.9|2001.9|31
1624451270000|2021-06-23 12:27:50|2015.2|2002.2|2015.84|2002.84|2015.87|2002.87|2015.17|2002.17|33
1624451280000|2021-06-23 12:28:00|2015.83|2002.83|2014.94|2001.94|2016.01|2003.01|2014.94|2001.94|27
1624451290000|2021-06-23 12:28:10|2015.12|2002.12|2015.72|2002.72|2015.91|2002.91|2014.19|2001.19|33
1624451300000|2021-06-23 12:28:20|2015.71|2002.71|2015.38|2002.38|2015.72|2002.72|2015.14|2002.14|24
1624451310000|2021-06-23 12:28:30|2015.42|2002.42|2015.56|2002.56|2015.67|2002.67|2015.24|2002.24|10
1624451320000|2021-06-23 12:28:40|2015.73|2002.73|2016.66|2003.66|2016.71|2003.71|2015.6|2002.6|25
1624451330000|2021-06-23 12:28:50|2016.7|2003.7|2016.14|2003.14|2016.77|2003.77|2016.12|2003.12|24
1624451340000|2021-06-23 12:29:00|2016.27|2003.27|2016.12|2003.12|2016.49|2003.49|2016.07|2003.07|18
1624451350000|2021-06-23 12:29:10|2016.17|2003.17|2015.38|2002.38|2016.17|2003.17|2014.94|2001.94|24
1624451360000|2021-06-23 12:29:20|2015.41|2002.41|2015.12|2002.12|2015.67|2002.67|2015.02|2002.02|32
1624451370000|2021-06-23 12:29:30|2015.1|2002.1|2014.71|2001.71|2015.1|2002.1|2014.27|2001.27|36
1624451380000|2021-06-23 12:29:40|2014.74|2001.74|2013.65|2000.65|2014.74|2001.74|2013.52|2000.52|32
1624451390000|2021-06-23 12:29:50|2013.73|2000.73|2014.19|2001.19|2014.19|2001.19|2013.6|2000.6|27
1624451400000|2021-06-23 12:30:00|2014.29|2001.29|2014.58|2001.58|2014.82|2001.82|2014.26|2001.26|27
1624451410000|2021-06-23 12:30:10|2014.61|2001.61|2014.72|2001.72|2014.86|2001.86|2014.44|2001.44|34
1624451420000|2021-06-23 12:30:20|2014.63|2001.63|2014.64|2001.64|2014.84|2001.84|2014.49|2001.49|30
1624451430000|2021-06-23 12:30:30|2014.56|2001.56|2013.25|2000.25|2014.6|2001.6|2013.01|2000.01|29
1624451440000|2021-06-23 12:30:40|2013.44|2000.44|2013.18|2000.18|2013.44|2000.44|2012.44|1999.44|32
1624451450000|2021-06-23 12:30:50|2013.14|2000.14|2013.01|2000.01|2013.17|2000.17|2012.58|1999.58|30
1624451460000|2021-06-23 12:31:00|2012.86|1999.86|2013.59|2000.59|2013.64|2000.64|2012.85|1999.85|20
1624451470000|2021-06-23 12:31:10|2013.5|2000.5|2014.14|2001.14|2014.14|2001.14|2013.49|2000.49|22
1624451480000|2021-06-23 12:31:20|2014.03|2001.03|2016.39|2003.39|2016.4|2003.4|2013.91|2000.91|30
1624451490000|2021-06-23 12:31:30|2016.34|2003.34|2018.37|2005.37|2018.57|2005.57|2016.34|2003.34|32
1624451500000|2021-06-23 12:31:40|2018.31|2005.31|2018.82|2005.82|2018.85|2005.85|2018.15|2005.15|33
1624451510000|2021-06-23 12:31:50|2018.89|2005.89|2019.02|2006.02|2019.02|2006.02|2018.39|2005.39|29
1624451520000|2021-06-23 12:32:00|2019.01|2006.01|2018.62|2005.62|2019.21|2006.21|2018.56|2005.56|23
1624451530000|2021-06-23 12:32:10|2018.63|2005.63|2018.39|2005.39|2019.08|2006.08|2018.13|2005.13|34
1624451540000|2021-06-23 12:32:20|2018.4|2005.4|2017.94|2004.94|2018.44|2005.44|2017.94|2004.94|27
1624451550000|2021-06-23 12:32:30|2017.93|2004.93|2018.37|2005.37|2018.42|2005.42|2017.36|2004.36|30
1624451560000|2021-06-23 12:32:40|2018.34|2005.34|2019.77|2006.77|2019.78|2006.78|2018|2005|32
1624451570000|2021-06-23 12:32:50|2019.59|2006.59|2020.15|2007.15|2020.58|2007.58|2019.59|2006.59|21
1624451580000|2021-06-23 12:33:00|2020.13|2007.13|2019.55|2006.55|2020.13|2007.13|2019.23|2006.23|17
1624451590000|2021-06-23 12:33:10|2019.54|2006.54|2019.06|2006.06|2019.64|2006.64|2018.96|2005.96|23
1624451600000|2021-06-23 12:33:20|2019.01|2006.01|2018.72|2005.72|2019.06|2006.06|2018.63|2005.63|19
1624451610000|2021-06-23 12:33:30|2018.89|2005.89|2018.82|2005.82|2018.89|2005.89|2018.6|2005.6|19
1624451620000|2021-06-23 12:33:40|2018.87|2005.87|2018.7|2005.7|2019.05|2006.05|2018.53|2005.53|22
1624451630000|2021-06-23 12:33:50|2018.53|2005.53|2018.57|2005.57|2018.72|2005.72|2018.31|2005.31|21
1624451640000|2021-06-23 12:34:00|2018.6|2005.6|2019.02|2006.02|2019.27|2006.27|2018.54|2005.54|29
1624451650000|2021-06-23 12:34:10|2019.01|2006.01|2018.39|2005.39|2019.02|2006.02|2018.39|2005.39|26
1624451660000|2021-06-23 12:34:20|2018.4|2005.4|2016.71|2003.71|2018.54|2005.54|2016.66|2003.66|29
1624451670000|2021-06-23 12:34:30|2016.53|2003.53|2016.2|2003.2|2016.53|2003.53|2015.97|2002.97|29
1624451680000|2021-06-23 12:34:40|2016.1|2003.1|2016.04|2003.04|2016.34|2003.34|2015.02|2002.02|30
1624451690000|2021-06-23 12:34:50|2015.95|2002.95|2015.5|2002.5|2015.95|2002.95|2015.25|2002.25|36
1624451700000|2021-06-23 12:35:00|2015.53|2002.53|2015.72|2002.72|2015.79|2002.79|2015.51|2002.51|30
1624451710000|2021-06-23 12:35:10|2015.75|2002.75|2016.37|2003.37|2016.48|2003.48|2015.75|2002.75|26
1624451720000|2021-06-23 12:35:20|2016.57|2003.57|2016.39|2003.39|2017.05|2004.05|2016.29|2003.29|37
1624451730000|2021-06-23 12:35:30|2016.32|2003.32|2016.28|2003.28|2016.48|2003.48|2015.69|2002.69|33
1624451740000|2021-06-23 12:35:40|2016.34|2003.34|2015.29|2002.29|2016.38|2003.38|2015.26|2002.26|29
1624451750000|2021-06-23 12:35:50|2015.38|2002.38|2014.65|2001.65|2015.49|2002.49|2014.65|2001.65|33
1624451760000|2021-06-23 12:36:00|2014.73|2001.73|2013.41|2000.41|2014.93|2001.93|2013.41|2000.41|32
1624451770000|2021-06-23 12:36:10|2013.44|2000.44|2013.99|2000.99|2014.13|2001.13|2013.36|2000.36|31
1624451780000|2021-06-23 12:36:20|2013.86|2000.86|2013.08|2000.08|2013.86|2000.86|2013.08|2000.08|16
1624451790000|2021-06-23 12:36:30|2013.01|2000.01|2011.65|1998.65|2013.02|2000.02|2011.65|1998.65|35
1624451800000|2021-06-23 12:36:40|2011.68|1998.68|2011.75|1998.75|2012.04|1999.04|2011.1|1998.1|36
1624451810000|2021-06-23 12:36:50|2011.72|1998.72|2011.32|1998.32|2012.22|1999.22|2011.24|1998.24|32
1624451820000|2021-06-23 12:37:00|2010.98|1997.98|2011.79|1998.79|2011.88|1998.88|2010.98|1997.98|33
1624451830000|2021-06-23 12:37:10|2011.9|1998.9|2012.05|1999.05|2012.15|1999.15|2011.74|1998.74|29
1624451840000|2021-06-23 12:37:20|2011.72|1998.72|2011.1|1998.1|2011.72|1998.72|2011.09|1998.09|33
1624451850000|2021-06-23 12:37:30|2011.05|1998.05|2011.42|1998.42|2011.5|1998.5|2011.05|1998.05|32
1624451860000|2021-06-23 12:37:40|2011.29|1998.29|2011.29|1998.29|2011.65|1998.65|2011.15|1998.15|31
1624451870000|2021-06-23 12:37:50|2011.26|1998.26|2011.35|1998.35|2011.73|1998.73|2011.25|1998.25|26
1624451880000|2021-06-23 12:38:00|2011.51|1998.51|2011.45|1998.45|2011.64|1998.64|2011.23|1998.23|25
1624451890000|2021-06-23 12:38:10|2011.56|1998.56|2010.36|1997.36|2011.64|1998.64|2010.13|1997.13|29
1624451900000|2021-06-23 12:38:20|2010.37|1997.37|2009.54|1996.54|2010.4|1997.4|2009.41|1996.41|35
1624451910000|2021-06-23 12:38:30|2009.59|1996.59|2009.85|1996.85|2009.89|1996.89|2009.27|1996.27|20
1624451920000|2021-06-23 12:38:40|2009.86|1996.86|2007.04|1994.04|2009.92|1996.92|2007.01|1994.01|27
1624451930000|2021-06-23 12:38:50|2007.08|1994.08|2007.17|1994.17|2007.91|1994.91|2007.08|1994.08|36
1624451940000|2021-06-23 12:39:00|2007.39|1994.39|2005.74|1992.74|2007.39|1994.39|2005.66|1992.66|27
1624451950000|2021-06-23 12:39:10|2005.72|1992.72|2005.63|1992.63|2006.14|1993.14|2005.22|1992.22|32
1624451960000|2021-06-23 12:39:20|2005.74|1992.74|2006.75|1993.75|2007.05|1994.05|2005.74|1992.74|31
1624451970000|2021-06-23 12:39:30|2006.78|1993.78|2005.96|1992.96|2006.85|1993.85|2005.54|1992.54|30
1624451980000|2021-06-23 12:39:40|2005.9|1992.9|2006.86|1993.86|2006.89|1993.89|2005.78|1992.78|25
1624451990000|2021-06-23 12:39:50|2006.89|1993.89|2007.79|1994.79|2008.03|1995.03|2006.86|1993.86|26
1624452000000|2021-06-23 12:40:00|2007.68|1994.68|2008.95|1995.95|2008.95|1995.95|2007.68|1994.68|27
1624452010000|2021-06-23 12:40:10|2008.87|1995.87|2008.89|1995.89|2009.77|1996.77|2008.65|1995.65|33
1624452020000|2021-06-23 12:40:20|2009.19|1996.19|2007.88|1994.88|2009.2|1996.2|2007.88|1994.88|33
1624452030000|2021-06-23 12:40:30|2007.84|1994.84|2006.89|1993.89|2007.92|1994.92|2006.85|1993.85|34
1624452040000|2021-06-23 12:40:40|2006.85|1993.85|2006.39|1993.39|2007.04|1994.04|2006.39|1993.39|34
1624452050000|2021-06-23 12:40:50|2006.38|1993.38|2006.27|1993.27|2006.94|1993.94|2005.91|1992.91|38
1624452060000|2021-06-23 12:41:00|2006.24|1993.24|2006.8|1993.8|2007.07|1994.07|2006|1993|38
1624452070000|2021-06-23 12:41:10|2006.85|1993.85|2005.98|1992.98|2007.18|1994.18|2005.98|1992.98|33
1624452080000|2021-06-23 12:41:20|2006.3|1993.3|2006.67|1993.67|2006.97|1993.97|2006.29|1993.29|38
1624452090000|2021-06-23 12:41:30|2006.68|1993.68|2006.67|1993.67|2006.78|1993.78|2006.3|1993.3|25
1624452100000|2021-06-23 12:41:40|2006.74|1993.74|2006.79|1993.79|2006.94|1993.94|2006.18|1993.18|34
1624452110000|2021-06-23 12:41:50|2006.18|1993.18|2006.5|1993.5|2006.54|1993.54|2005.76|1992.76|35
1624452120000|2021-06-23 12:42:00|2006.43|1993.43|2006.38|1993.38|2006.7|1993.7|2006.14|1993.14|27
1624452130000|2021-06-23 12:42:10|2006.34|1993.34|2006.18|1993.18|2006.49|1993.49|2006.14|1993.14|23
1624452140000|2021-06-23 12:42:20|2006.2|1993.2|2006.58|1993.58|2006.93|1993.93|2005.9|1992.9|36
1624452150000|2021-06-23 12:42:30|2006.51|1993.51|2006.75|1993.75|2007.14|1994.14|2006.44|1993.44|33
1624452160000|2021-06-23 12:42:40|2006.74|1993.74|2006.7|1993.7|2006.91|1993.91|2006.51|1993.51|33
1624452170000|2021-06-23 12:42:50|2006.72|1993.72|2006.21|1993.21|2006.74|1993.74|2005.95|1992.95|32
1624452180000|2021-06-23 12:43:00|2006.15|1993.15|2006.7|1993.7|2006.77|1993.77|2006.02|1993.02|30
1624452190000|2021-06-23 12:43:10|2006.66|1993.66|2007.95|1994.95|2007.95|1994.95|2006.64|1993.64|20
1624452200000|2021-06-23 12:43:20|2007.92|1994.92|2009.36|1996.36|2009.36|1996.36|2007.86|1994.86|32
1624452210000|2021-06-23 12:43:30|2009.28|1996.28|2009.69|1996.69|2009.76|1996.76|2009.04|1996.04|34
1624452220000|2021-06-23 12:43:40|2009.77|1996.77|2010.64|1997.64|2010.86|1997.86|2009.77|1996.77|32
1624452230000|2021-06-23 12:43:50|2010.7|1997.7|2010.25|1997.25|2011.15|1998.15|2010.07|1997.07|37
1624452240000|2021-06-23 12:44:00|2010.26|1997.26|2010.27|1997.27|2010.52|1997.52|2010.23|1997.23|21
1624452250000|2021-06-23 12:44:10|2010.2|1997.2|2009.81|1996.81|2010.39|1997.39|2009.63|1996.63|19
1624452260000|2021-06-23 12:44:20|2009.82|1996.82|2009.28|1996.28|2009.82|1996.82|2009.28|1996.28|25
1624452270000|2021-06-23 12:44:30|2009.34|1996.34|2009.39|1996.39|2009.52|1996.52|2009.12|1996.12|16
1624452280000|2021-06-23 12:44:40|2009.85|1996.85|2009.16|1996.16|2009.89|1996.89|2009.02|1996.02|21
1624452290000|2021-06-23 12:44:50|2009.19|1996.19|2009.53|1996.53|2009.69|1996.69|2009.16|1996.16|30
1624452300000|2021-06-23 12:45:00|2009.69|1996.69|2009.51|1996.51|2009.73|1996.73|2009|1996|32
1624452310000|2021-06-23 12:45:10|2009.63|1996.63|2010.27|1997.27|2010.34|1997.34|2009.46|1996.46|26
1624452320000|2021-06-23 12:45:20|2010.38|1997.38|2010.39|1997.39|2010.39|1997.39|2009.76|1996.76|22
1624452330000|2021-06-23 12:45:30|2010.38|1997.38|2010.79|1997.79|2010.81|1997.81|2010.26|1997.26|30
1624452340000|2021-06-23 12:45:40|2010.78|1997.78|2010.74|1997.74|2010.93|1997.93|2010.05|1997.05|34
1624452350000|2021-06-23 12:45:50|2010.69|1997.69|2010.52|1997.52|2010.72|1997.72|2010.33|1997.33|28
1624452360000|2021-06-23 12:46:00|2010.57|1997.57|2010.07|1997.07|2010.58|1997.58|2010.02|1997.02|27
1624452370000|2021-06-23 12:46:10|2010.09|1997.09|2010.08|1997.08|2010.09|1997.09|2009.9|1996.9|17
1624452380000|2021-06-23 12:46:20|2010|1997|2009.94|1996.94|2010.11|1997.11|2009.91|1996.91|28
1624452390000|2021-06-23 12:46:30|2009.95|1996.95|2009.86|1996.86|2009.95|1996.95|2009.86|1996.86|6
1624452400000|2021-06-23 12:46:40|2009.85|1996.85|2010.03|1997.03|2010.1|1997.1|2009.83|1996.83|23
1624452410000|2021-06-23 12:46:50|2010.13|1997.13|2010.8|1997.8|2010.82|1997.82|2010.13|1997.13|25
1624452420000|2021-06-23 12:47:00|2010.79|1997.79|2009.76|1996.76|2010.81|1997.81|2009.69|1996.69|22
1624452430000|2021-06-23 12:47:10|2009.78|1996.78|2009.84|1996.84|2009.88|1996.88|2009.77|1996.77|11
1624452440000|2021-06-23 12:47:20|2009.71|1996.71|2009.02|1996.02|2009.82|1996.82|2009.02|1996.02|23
1624452450000|2021-06-23 12:47:30|2008.94|1995.94|2008.75|1995.75|2009.04|1996.04|2008.75|1995.75|32
1624452460000|2021-06-23 12:47:40|2008.74|1995.74|2009.1|1996.1|2009.11|1996.11|2008.74|1995.74|10
1624452470000|2021-06-23 12:47:50|2009.12|1996.12|2009.02|1996.02|2009.12|1996.12|2008.95|1995.95|24
1624452480000|2021-06-23 12:48:00|2009.07|1996.07|2008.98|1995.98|2009.07|1996.07|2008.71|1995.71|25
1624452490000|2021-06-23 12:48:10|2008.97|1995.97|2008.14|1995.14|2009.04|1996.04|2008.13|1995.13|13
1624452500000|2021-06-23 12:48:20|2008.35|1995.35|2007.84|1994.84|2008.44|1995.44|2007.72|1994.72|27
1624452510000|2021-06-23 12:48:30|2007.83|1994.83|2007.6|1994.6|2007.84|1994.84|2007.44|1994.44|26
1624452520000|2021-06-23 12:48:40|2007.59|1994.59|2007.32|1994.32|2007.64|1994.64|2007.3|1994.3|23
1624452530000|2021-06-23 12:48:50|2007.33|1994.33|2007.04|1994.04|2007.45|1994.45|2006.87|1993.87|32
1624452540000|2021-06-23 12:49:00|2007.02|1994.02|2006.32|1993.32|2007.04|1994.04|2006.32|1993.32|34
1624452550000|2021-06-23 12:49:10|2006.34|1993.34|2006.11|1993.11|2006.34|1993.34|2006.1|1993.1|15
1624452560000|2021-06-23 12:49:20|2006.1|1993.1|2006.39|1993.39|2006.54|1993.54|2005.98|1992.98|21
1624452570000|2021-06-23 12:49:30|2006.53|1993.53|2006.27|1993.27|2006.53|1993.53|2006.17|1993.17|21
1624452580000|2021-06-23 12:49:40|2006.22|1993.22|2006.11|1993.11|2006.5|1993.5|2006|1993|29
1624452590000|2021-06-23 12:49:50|2006.04|1993.04|2006.14|1993.14|2006.83|1993.83|2005.96|1992.96|29
1624452600000|2021-06-23 12:50:00|2006.11|1993.11|2006.72|1993.72|2007.15|1994.15|2005.99|1992.99|30
1624452610000|2021-06-23 12:50:10|2006.71|1993.71|2008.42|1995.42|2008.48|1995.48|2006.71|1993.71|25
1624452620000|2021-06-23 12:50:20|2008.34|1995.34|2008.51|1995.51|2008.87|1995.87|2008.26|1995.26|26
1624452630000|2021-06-23 12:50:30|2008.59|1995.59|2009.04|1996.04|2009.11|1996.11|2008.4|1995.4|21
1624452640000|2021-06-23 12:50:40|2008.98|1995.98|2009.15|1996.15|2009.36|1996.36|2008.7|1995.7|22
1624452650000|2021-06-23 12:50:50|2009.24|1996.24|2009.02|1996.02|2009.26|1996.26|2008.77|1995.77|27
1624452660000|2021-06-23 12:51:00|2009.08|1996.08|2008.64|1995.64|2009.15|1996.15|2008.64|1995.64|16
1624452670000|2021-06-23 12:51:10|2008.77|1995.77|2008.57|1995.57|2008.77|1995.77|2008.4|1995.4|16
1624452680000|2021-06-23 12:51:20|2008.68|1995.68|2008.54|1995.54|2008.79|1995.79|2008.46|1995.46|31
1624452690000|2021-06-23 12:51:30|2008.57|1995.57|2008.3|1995.3|2009.1|1996.1|2008.3|1995.3|25
1624452700000|2021-06-23 12:51:40|2008.34|1995.34|2008.27|1995.27|2008.89|1995.89|2008.27|1995.27|28
1624452710000|2021-06-23 12:51:50|2008.3|1995.3|2008.21|1995.21|2008.3|1995.3|2007.85|1994.85|25
1624452720000|2021-06-23 12:52:00|2008.23|1995.23|2008.46|1995.46|2008.48|1995.48|2008.11|1995.11|23
1624452730000|2021-06-23 12:52:10|2008.56|1995.56|2008.59|1995.59|2008.72|1995.72|2008.51|1995.51|21
1624452740000|2021-06-23 12:52:20|2008.58|1995.58|2007.8|1994.8|2008.58|1995.58|2007.76|1994.76|20
1624452750000|2021-06-23 12:52:30|2007.94|1994.94|2007.67|1994.67|2007.97|1994.97|2007.42|1994.42|26
1624452760000|2021-06-23 12:52:40|2007.9|1994.9|2007.64|1994.64|2008.28|1995.28|2007.44|1994.44|26
1624452770000|2021-06-23 12:52:50|2007.8|1994.8|2008.27|1995.27|2008.35|1995.35|2007.35|1994.35|25
1624452780000|2021-06-23 12:53:00|2008.38|1995.38|2008.55|1995.55|2008.55|1995.55|2007.6|1994.6|23
1624452790000|2021-06-23 12:53:10|2008.52|1995.52|2008.83|1995.83|2009.02|1996.02|2008.24|1995.24|22
1624452800000|2021-06-23 12:53:20|2008.9|1995.9|2009.36|1996.36|2009.52|1996.52|2008.9|1995.9|25
1624452810000|2021-06-23 12:53:30|2009.44|1996.44|2009.91|1996.91|2010.2|1997.2|2009.38|1996.38|29
1624452820000|2021-06-23 12:53:40|2010.07|1997.07|2010.12|1997.12|2010.26|1997.26|2009.47|1996.47|34
1624452830000|2021-06-23 12:53:50|2010.13|1997.13|2010.61|1997.61|2010.77|1997.77|2010.02|1997.02|32
1624452840000|2021-06-23 12:54:00|2010.69|1997.69|2012.2|1999.2|2012.48|1999.48|2010.61|1997.61|31
1624452850000|2021-06-23 12:54:10|2012.23|1999.23|2013.2|2000.2|2013.93|2000.93|2012.23|1999.23|39
1624452860000|2021-06-23 12:54:20|2013.31|2000.31|2013.38|2000.38|2014.23|2001.23|2013.31|2000.31|27
1624452870000|2021-06-23 12:54:30|2013.4|2000.4|2013.36|2000.36|2013.55|2000.55|2013.17|2000.17|31
1624452880000|2021-06-23 12:54:40|2013.44|2000.44|2013.44|2000.44|2013.64|2000.64|2013.35|2000.35|17
1624452890000|2021-06-23 12:54:50|2013.5|2000.5|2012.98|1999.98|2013.5|2000.5|2012.85|1999.85|17
1624452900000|2021-06-23 12:55:00|2012.9|1999.9|2012.75|1999.75|2013.14|2000.14|2012.75|1999.75|29
1624452910000|2021-06-23 12:55:10|2013.16|2000.16|2013.54|2000.54|2013.54|2000.54|2013|2000|31
1624452920000|2021-06-23 12:55:20|2013.69|2000.69|2013.73|2000.73|2013.84|2000.84|2013.43|2000.43|34
1624452930000|2021-06-23 12:55:30|2013.81|2000.81|2013.86|2000.86|2013.9|2000.9|2013.65|2000.65|32
1624452940000|2021-06-23 12:55:40|2013.73|2000.73|2013.36|2000.36|2013.87|2000.87|2012.47|1999.47|37
1624452950000|2021-06-23 12:55:50|2013.29|2000.29|2014.06|2001.06|2014.06|2001.06|2013.26|2000.26|31
1624452960000|2021-06-23 12:56:00|2014|2001|2014.02|2001.02|2014.13|2001.13|2013.9|2000.9|16
1624452970000|2021-06-23 12:56:10|2014.01|2001.01|2014.4|2001.4|2014.61|2001.61|2013.96|2000.96|32
1624452980000|2021-06-23 12:56:20|2014.43|2001.43|2013.8|2000.8|2014.7|2001.7|2013.66|2000.66|31
1624452990000|2021-06-23 12:56:30|2013.62|2000.62|2014.45|2001.45|2014.61|2001.61|2013.34|2000.34|32
1624453000000|2021-06-23 12:56:40|2014.46|2001.46|2014.89|2001.89|2014.89|2001.89|2014.03|2001.03|33
1624453010000|2021-06-23 12:56:50|2014.84|2001.84|2015.75|2002.75|2015.75|2002.75|2014.81|2001.81|25
1624453020000|2021-06-23 12:57:00|2015.69|2002.69|2015.39|2002.39|2015.69|2002.69|2015.1|2002.1|24
1624453030000|2021-06-23 12:57:10|2015.21|2002.21|2015.64|2002.64|2015.69|2002.69|2014.42|2001.42|37
1624453040000|2021-06-23 12:57:20|2015.74|2002.74|2015.7|2002.7|2016.14|2003.14|2015.7|2002.7|27
1624453050000|2021-06-23 12:57:30|2015.5|2002.5|2016.14|2003.14|2016.14|2003.14|2015.06|2002.06|33
1624453060000|2021-06-23 12:57:40|2016.09|2003.09|2015.83|2002.83|2016.23|2003.23|2015.82|2002.82|19
1624453070000|2021-06-23 12:57:50|2015.88|2002.88|2016.12|2003.12|2016.2|2003.2|2015.59|2002.59|16
1624453080000|2021-06-23 12:58:00|2016.05|2003.05|2016.24|2003.24|2016.28|2003.28|2015.75|2002.75|16
1624453090000|2021-06-23 12:58:10|2016.13|2003.13|2016.21|2003.21|2017.05|2004.05|2016.13|2003.13|37
1624453100000|2021-06-23 12:58:20|2016.17|2003.17|2016.67|2003.67|2016.82|2003.82|2016.01|2003.01|25
1624453110000|2021-06-23 12:58:30|2016.74|2003.74|2017.11|2004.11|2017.11|2004.11|2016.74|2003.74|18
1624453120000|2021-06-23 12:58:40|2017.04|2004.04|2017.49|2004.49|2017.88|2004.88|2016.77|2003.77|30
1624453130000|2021-06-23 12:58:50|2017.59|2004.59|2017.4|2004.4|2017.8|2004.8|2017.4|2004.4|25
1624453140000|2021-06-23 12:59:00|2017.48|2004.48|2017.14|2004.14|2017.48|2004.48|2016.93|2003.93|22
1624453150000|2021-06-23 12:59:10|2017.21|2004.21|2016.54|2003.54|2017.39|2004.39|2016.43|2003.43|26
1624453160000|2021-06-23 12:59:20|2016.53|2003.53|2016.66|2003.66|2016.66|2003.66|2016.49|2003.49|16
1624453170000|2021-06-23 12:59:30|2016.68|2003.68|2016.89|2003.89|2017.07|2004.07|2016.68|2003.68|18
1624453180000|2021-06-23 12:59:40|2016.85|2003.85|2016.57|2003.57|2016.85|2003.85|2016.48|2003.48|23
1624453190000|2021-06-23 12:59:50|2016.51|2003.51|2017.48|2004.48|2017.66|2004.66|2016.5|2003.5|27
1624453200000|2021-06-23 13:00:00|2017.43|2004.43|2017.86|2004.86|2018.2|2005.2|2017.31|2004.31|29
1624453210000|2021-06-23 13:00:10|2017.84|2004.84|2016.07|2003.07|2017.84|2004.84|2015.99|2002.99|37
1624453220000|2021-06-23 13:00:20|2016.26|2003.26|2016.37|2003.37|2016.56|2003.56|2015.39|2002.39|38
1624453230000|2021-06-23 13:00:30|2016.31|2003.31|2015.25|2002.25|2016.35|2003.35|2015.25|2002.25|34
1624453240000|2021-06-23 13:00:40|2015.32|2002.32|2014.72|2001.72|2015.81|2002.81|2014.72|2001.72|39
1624453250000|2021-06-23 13:00:50|2014.75|2001.75|2014.11|2001.11|2014.93|2001.93|2013.91|2000.91|34
1624453260000|2021-06-23 13:01:00|2014.19|2001.19|2015.88|2002.88|2015.88|2002.88|2013.77|2000.77|37
1624453270000|2021-06-23 13:01:10|2015.98|2002.98|2015.39|2002.39|2016.25|2003.25|2015.35|2002.35|30
1624453280000|2021-06-23 13:01:20|2015.67|2002.67|2016.02|2003.02|2016.02|2003.02|2015.24|2002.24|23
1624453290000|2021-06-23 13:01:30|2015.98|2002.98|2015.78|2002.78|2016.08|2003.08|2015.6|2002.6|25
1624453300000|2021-06-23 13:01:40|2015.9|2002.9|2015.29|2002.29|2015.95|2002.95|2015.26|2002.26|30
1624453310000|2021-06-23 13:01:50|2015.48|2002.48|2015.92|2002.92|2015.97|2002.97|2015.17|2002.17|28
1624453320000|2021-06-23 13:02:00|2016.01|2003.01|2015.61|2002.61|2016.01|2003.01|2015.61|2002.61|14
1624453330000|2021-06-23 13:02:10|2015.78|2002.78|2016.56|2003.56|2016.73|2003.73|2015.74|2002.74|23
1624453340000|2021-06-23 13:02:20|2016.71|2003.71|2016.99|2003.99|2017.2|2004.2|2016.41|2003.41|22
1624453350000|2021-06-23 13:02:30|2017.39|2004.39|2017.42|2004.42|2018.2|2005.2|2017.31|2004.31|34
1624453360000|2021-06-23 13:02:40|2017.52|2004.52|2018.52|2005.52|2018.52|2005.52|2017.28|2004.28|31
1624453370000|2021-06-23 13:02:50|2018.43|2005.43|2019.36|2006.36|2019.37|2006.37|2018.3|2005.3|33
1624453380000|2021-06-23 13:03:00|2019.29|2006.29|2018.9|2005.9|2019.42|2006.42|2018.89|2005.89|29
1624453390000|2021-06-23 13:03:10|2018.84|2005.84|2018.01|2005.01|2018.84|2005.84|2017.79|2004.79|31
1624453400000|2021-06-23 13:03:20|2018.47|2005.47|2018.85|2005.85|2019.27|2006.27|2017.9|2004.9|38
1624453410000|2021-06-23 13:03:30|2018.74|2005.74|2018.87|2005.87|2019.01|2006.01|2018.55|2005.55|28
1624453420000|2021-06-23 13:03:40|2018.97|2005.97|2019.37|2006.37|2019.67|2006.67|2018.87|2005.87|27
1624453430000|2021-06-23 13:03:50|2019.45|2006.45|2021.74|2008.74|2021.74|2008.74|2019.42|2006.42|26
1624453440000|2021-06-23 13:04:00|2021.61|2008.61|2021.5|2008.5|2022.12|2009.12|2021.26|2008.26|37
1624453450000|2021-06-23 13:04:10|2021.41|2008.41|2022.07|2009.07|2022.07|2009.07|2021.18|2008.18|33
1624453460000|2021-06-23 13:04:20|2022.14|2009.14|2023.12|2010.12|2023.12|2010.12|2021.94|2008.94|26
1624453470000|2021-06-23 13:04:30|2022.86|2009.86|2024.02|2011.02|2024.28|2011.28|2022.79|2009.79|33
1624453480000|2021-06-23 13:04:40|2023.77|2010.77|2024.96|2011.96|2025.28|2012.28|2023.77|2010.77|31
1624453490000|2021-06-23 13:04:50|2024.95|2011.95|2025.4|2012.4|2025.57|2012.57|2024.73|2011.73|31
1624453500000|2021-06-23 13:05:00|2025.5|2012.5|2025|2012|2025.5|2012.5|2024.81|2011.81|31
1624453510000|2021-06-23 13:05:10|2025.08|2012.08|2024.4|2011.4|2025.08|2012.08|2023.8|2010.8|36
1624453520000|2021-06-23 13:05:20|2024.27|2011.27|2025.59|2012.59|2025.59|2012.59|2024.23|2011.23|33
1624453530000|2021-06-23 13:05:30|2025.63|2012.63|2026.21|2013.21|2026.38|2013.38|2025.62|2012.62|31
1624453540000|2021-06-23 13:05:40|2026.19|2013.19|2027.39|2014.39|2027.65|2014.65|2026.11|2013.11|32
1624453550000|2021-06-23 13:05:50|2027.3|2014.3|2028.96|2015.96|2028.96|2015.96|2026.94|2013.94|36
1624453560000|2021-06-23 13:06:00|2028.98|2015.98|2027.82|2014.82|2029.14|2016.14|2027.82|2014.82|32
1624453570000|2021-06-23 13:06:10|2027.86|2014.86|2027.64|2014.64|2028.14|2015.14|2027.51|2014.51|31
1624453580000|2021-06-23 13:06:20|2027.77|2014.77|2028.17|2015.17|2028.53|2015.53|2027.66|2014.66|37
1624453590000|2021-06-23 13:06:30|2027.99|2014.99|2027.98|2014.98|2028.51|2015.51|2027.38|2014.38|37
1624453600000|2021-06-23 13:06:40|2028.08|2015.08|2027.48|2014.48|2028.38|2015.38|2026.97|2013.97|26
1624453610000|2021-06-23 13:06:50|2027.52|2014.52|2026.84|2013.84|2027.52|2014.52|2026.62|2013.62|29
1624453620000|2021-06-23 13:07:00|2027.13|2014.13|2028.34|2015.34|2028.5|2015.5|2027.13|2014.13|37
1624453630000|2021-06-23 13:07:10|2028.11|2015.11|2026.84|2013.84|2028.44|2015.44|2026.84|2013.84|33
1624453640000|2021-06-23 13:07:20|2026.85|2013.85|2025.88|2012.88|2027|2014|2025.65|2012.65|34
1624453650000|2021-06-23 13:07:30|2025.86|2012.86|2024.79|2011.79|2025.93|2012.93|2024.79|2011.79|35
1624453660000|2021-06-23 13:07:40|2024.81|2011.81|2025.18|2012.18|2025.18|2012.18|2024.25|2011.25|37
1624453670000|2021-06-23 13:07:50|2025.44|2012.44|2024.28|2011.28|2025.76|2012.76|2024.23|2011.23|39
1624453680000|2021-06-23 13:08:00|2024.06|2011.06|2023.26|2010.26|2024.36|2011.36|2022.73|2009.73|39
1624453690000|2021-06-23 13:08:10|2023.09|2010.09|2022.91|2009.91|2023.63|2010.63|2022.91|2009.91|31
1624453700000|2021-06-23 13:08:20|2022.86|2009.86|2022.88|2009.88|2023.51|2010.51|2022.8|2009.8|18
1624453710000|2021-06-23 13:08:30|2022.81|2009.81|2021.88|2008.88|2022.81|2009.81|2021.85|2008.85|26
1624453720000|2021-06-23 13:08:40|2021.83|2008.83|2020.05|2007.05|2021.83|2008.83|2020.05|2007.05|28
1624453730000|2021-06-23 13:08:50|2020.03|2007.03|2020.25|2007.25|2020.33|2007.33|2019.7|2006.7|34
1624453740000|2021-06-23 13:09:00|2020.26|2007.26|2022.44|2009.44|2022.76|2009.76|2020.06|2007.06|37
1624453750000|2021-06-23 13:09:10|2022.98|2009.98|2023.32|2010.32|2023.4|2010.4|2021.76|2008.76|35
1624453760000|2021-06-23 13:09:20|2023.18|2010.18|2024.4|2011.4|2024.73|2011.73|2023.12|2010.12|34
1624453770000|2021-06-23 13:09:30|2024.3|2011.3|2022.58|2009.58|2024.3|2011.3|2022.4|2009.4|36
1624453780000|2021-06-23 13:09:40|2022.17|2009.17|2022.44|2009.44|2023.46|2010.46|2022.08|2009.08|37
1624453790000|2021-06-23 13:09:50|2022.51|2009.51|2023.22|2010.22|2023.3|2010.3|2022.51|2009.51|30
1624453800000|2021-06-23 13:10:00|2023.28|2010.28|2025.42|2012.42|2025.42|2012.42|2022.92|2009.92|37
1624453810000|2021-06-23 13:10:10|2025.33|2012.33|2024.89|2011.89|2025.33|2012.33|2024.59|2011.59|35
1624453820000|2021-06-23 13:10:20|2024.97|2011.97|2024.68|2011.68|2025.13|2012.13|2024.07|2011.07|31
1624453830000|2021-06-23 13:10:30|2024.74|2011.74|2025.5|2012.5|2025.59|2012.59|2024.57|2011.57|38
1624453840000|2021-06-23 13:10:40|2025.61|2012.61|2026.01|2013.01|2026.49|2013.49|2025.61|2012.61|29
1624453850000|2021-06-23 13:10:50|2025.97|2012.97|2026.18|2013.18|2026.49|2013.49|2025.63|2012.63|32
1624453860000|2021-06-23 13:11:00|2026.22|2013.22|2025.22|2012.22|2026.22|2013.22|2025.02|2012.02|35
1624453870000|2021-06-23 13:11:10|2025.24|2012.24|2025.24|2012.24|2025.27|2012.27|2025.09|2012.09|19
1624453880000|2021-06-23 13:11:20|2025.34|2012.34|2026.24|2013.24|2026.25|2013.25|2025.34|2012.34|25
1624453890000|2021-06-23 13:11:30|2026.22|2013.22|2026.14|2013.14|2026.22|2013.22|2025.89|2012.89|23
1624453900000|2021-06-23 13:11:40|2026.15|2013.15|2028.04|2015.04|2028.47|2015.47|2026.15|2013.15|30
1624453910000|2021-06-23 13:11:50|2028.07|2015.07|2028.36|2015.36|2028.5|2015.5|2027.63|2014.63|29
1624453920000|2021-06-23 13:12:00|2028.22|2015.22|2028.59|2015.59|2028.71|2015.71|2027.68|2014.68|29
1624453930000|2021-06-23 13:12:10|2028.66|2015.66|2028.64|2015.64|2028.69|2015.69|2027.84|2014.84|26
1624453940000|2021-06-23 13:12:20|2029.6|2016.6|2031.7|2018.7|2031.74|2018.74|2029.53|2016.53|32
1624453950000|2021-06-23 13:12:30|2031.81|2018.81|2033.02|2020.02|2033.23|2020.23|2031.71|2018.71|32
1624453960000|2021-06-23 13:12:40|2033.09|2020.09|2033.81|2020.81|2034.06|2021.06|2032.92|2019.92|36
1624453970000|2021-06-23 13:12:50|2033.78|2020.78|2032.31|2019.31|2033.79|2020.79|2031.59|2018.59|38
1624453980000|2021-06-23 13:13:00|2032.32|2019.32|2033.82|2020.82|2034.22|2021.22|2032.32|2019.32|33
1624453990000|2021-06-23 13:13:10|2033.89|2020.89|2033.96|2020.96|2034.21|2021.21|2033.03|2020.03|34
1624454000000|2021-06-23 13:13:20|2033.97|2020.97|2033.67|2020.67|2034.81|2021.81|2033.67|2020.67|35
1624454010000|2021-06-23 13:13:30|2033.66|2020.66|2034.1|2021.1|2034.65|2021.65|2033.6|2020.6|33
1624454020000|2021-06-23 13:13:40|2034.17|2021.17|2034.22|2021.22|2034.34|2021.34|2033.83|2020.83|31
1624454030000|2021-06-23 13:13:50|2034.2|2021.2|2034.62|2021.62|2035.31|2022.31|2033.43|2020.43|36
1624454040000|2021-06-23 13:14:00|2034.72|2021.72|2036.24|2023.24|2036.73|2023.73|2034.28|2021.28|33
1624454050000|2021-06-23 13:14:10|2036.49|2023.49|2037.29|2024.29|2037.29|2024.29|2036.38|2023.38|35
1624454060000|2021-06-23 13:14:20|2037.42|2024.42|2041.06|2028.06|2042.1|2029.1|2037.34|2024.34|38
1624454070000|2021-06-23 13:14:30|2040.73|2027.73|2042.3|2029.3|2042.62|2029.62|2040.73|2027.73|36
1624454080000|2021-06-23 13:14:40|2042.28|2029.28|2044.08|2031.08|2044.25|2031.25|2041.69|2028.69|37
1624454090000|2021-06-23 13:14:50|2044.11|2031.11|2046.31|2033.31|2046.56|2033.56|2042.53|2029.53|39
1624454100000|2021-06-23 13:15:00|2046.36|2033.36|2042.91|2029.91|2046.36|2033.36|2042.3|2029.3|37
1624454110000|2021-06-23 13:15:10|2042.65|2029.65|2044.05|2031.05|2046.02|2033.02|2042.65|2029.65|36
1624454120000|2021-06-23 13:15:20|2044.03|2031.03|2040.88|2027.88|2044.03|2031.03|2040.72|2027.72|37
1624454130000|2021-06-23 13:15:30|2041.21|2028.21|2040.96|2027.96|2041.55|2028.55|2040.11|2027.11|39
1624454140000|2021-06-23 13:15:40|2041.15|2028.15|2041.31|2028.31|2042.23|2029.23|2041.15|2028.15|33
1624454150000|2021-06-23 13:15:50|2041.23|2028.23|2040.64|2027.64|2041.8|2028.8|2040.35|2027.35|36
1624454160000|2021-06-23 13:16:00|2040.51|2027.51|2040.25|2027.25|2040.51|2027.51|2039|2026|37
1624454170000|2021-06-23 13:16:10|2040.09|2027.09|2041.19|2028.19|2041.54|2028.54|2040.01|2027.01|35
1624454180000|2021-06-23 13:16:20|2040.97|2027.97|2040.03|2027.03|2041.12|2028.12|2039.94|2026.94|37
1624454190000|2021-06-23 13:16:30|2039.63|2026.63|2036.97|2023.97|2039.63|2026.63|2036.97|2023.97|36
1624454200000|2021-06-23 13:16:40|2036.88|2023.88|2036.01|2023.01|2036.98|2023.98|2035.7|2022.7|37
1624454210000|2021-06-23 13:16:50|2035.94|2022.94|2036.85|2023.85|2037.2|2024.2|2035.77|2022.77|35
1624454220000|2021-06-23 13:17:00|2036.93|2023.93|2036.66|2023.66|2037.07|2024.07|2035.81|2022.81|32
1624454230000|2021-06-23 13:17:10|2036.98|2023.98|2038.62|2025.62|2038.78|2025.78|2036.98|2023.98|38
1624454240000|2021-06-23 13:17:20|2038.64|2025.64|2038.22|2025.22|2039.47|2026.47|2038.15|2025.15|33
1624454250000|2021-06-23 13:17:30|2037.99|2024.99|2038.19|2025.19|2038.47|2025.47|2037.58|2024.58|36
1624454260000|2021-06-23 13:17:40|2037.81|2024.81|2036.13|2023.13|2037.93|2024.93|2035.47|2022.47|39
1624454270000|2021-06-23 13:17:50|2036.16|2023.16|2035.42|2022.42|2037.13|2024.13|2035.4|2022.4|37
1624454280000|2021-06-23 13:18:00|2035.35|2022.35|2037.98|2024.98|2038.16|2025.16|2035.35|2022.35|37
1624454290000|2021-06-23 13:18:10|2038|2025|2038.79|2025.79|2038.79|2025.79|2037.13|2024.13|35
1624454300000|2021-06-23 13:18:20|2039.12|2026.12|2039.34|2026.34|2040.37|2027.37|2038.48|2025.48|38
1624454310000|2021-06-23 13:18:30|2039.59|2026.59|2038.54|2025.54|2039.66|2026.66|2038.27|2025.27|36
1624454320000|2021-06-23 13:18:40|2038.89|2025.89|2037.14|2024.14|2039.11|2026.11|2037.08|2024.08|39
1624454330000|2021-06-23 13:18:50|2037.06|2024.06|2038.3|2025.3|2038.33|2025.33|2036.76|2023.76|37
1624454340000|2021-06-23 13:19:00|2038.29|2025.29|2036.37|2023.37|2038.51|2025.51|2036.29|2023.29|38
1624454350000|2021-06-23 13:19:10|2036.41|2023.41|2034.93|2021.93|2036.84|2023.84|2034.47|2021.47|37
1624454360000|2021-06-23 13:19:20|2034.94|2021.94|2034.24|2021.24|2034.94|2021.94|2034.07|2021.07|39
1624454370000|2021-06-23 13:19:30|2034.25|2021.25|2035.55|2022.55|2035.55|2022.55|2033.82|2020.82|40
1624454380000|2021-06-23 13:19:40|2035.53|2022.53|2036.14|2023.14|2037.07|2024.07|2035.53|2022.53|36
1624454390000|2021-06-23 13:19:50|2036.67|2023.67|2035.36|2022.36|2036.67|2023.67|2035.03|2022.03|38
1624454400000|2021-06-23 13:20:00|2035.35|2022.35|2034.14|2021.14|2035.39|2022.39|2033.83|2020.83|37
1624454410000|2021-06-23 13:20:10|2034.18|2021.18|2036.98|2023.98|2037.32|2024.32|2034.18|2021.18|38
1624454420000|2021-06-23 13:20:20|2036.99|2023.99|2038.67|2025.67|2038.89|2025.89|2036.81|2023.81|37
1624454430000|2021-06-23 13:20:30|2038.07|2025.07|2038.68|2025.68|2038.69|2025.69|2037.31|2024.31|38
1624454440000|2021-06-23 13:20:40|2038.69|2025.69|2037.38|2024.38|2038.69|2025.69|2036.45|2023.45|35
1624454450000|2021-06-23 13:20:50|2037.37|2024.37|2035.2|2022.2|2037.37|2024.37|2035.18|2022.18|26
1624454460000|2021-06-23 13:21:00|2035.13|2022.13|2037.28|2024.28|2037.31|2024.31|2035.06|2022.06|28
1624454470000|2021-06-23 13:21:10|2037.22|2024.22|2036.53|2023.53|2037.29|2024.29|2036.43|2023.43|26
1624454480000|2021-06-23 13:21:20|2036.46|2023.46|2038.06|2025.06|2038.31|2025.31|2036.31|2023.31|26
1624454490000|2021-06-23 13:21:30|2037.58|2024.58|2039.02|2026.02|2039.06|2026.06|2037.58|2024.58|26
1624454500000|2021-06-23 13:21:40|2038.9|2025.9|2039.51|2026.51|2040.12|2027.12|2038.9|2025.9|26
1624454510000|2021-06-23 13:21:50|2039.45|2026.45|2039.67|2026.67|2039.69|2026.69|2038.81|2025.81|29
1624454520000|2021-06-23 13:22:00|2039.48|2026.48|2038.62|2025.62|2039.54|2026.54|2038.16|2025.16|21
1624454530000|2021-06-23 13:22:10|2038.39|2025.39|2037.76|2024.76|2038.56|2025.56|2037.62|2024.62|27
1624454540000|2021-06-23 13:22:20|2037.83|2024.83|2038.77|2025.77|2038.9|2025.9|2037.61|2024.61|26
1624454550000|2021-06-23 13:22:30|2038.68|2025.68|2038.32|2025.32|2039|2026|2037.97|2024.97|27
1624454560000|2021-06-23 13:22:40|2038.34|2025.34|2038.8|2025.8|2039.29|2026.29|2038.34|2025.34|27
1624454570000|2021-06-23 13:22:50|2038.91|2025.91|2039.37|2026.37|2040.11|2027.11|2038.91|2025.91|27
1624454580000|2021-06-23 13:23:00|2039.5|2026.5|2040.82|2027.82|2040.85|2027.85|2039.5|2026.5|26
1624454590000|2021-06-23 13:23:10|2041|2028|2041.05|2028.05|2041.81|2028.81|2040.95|2027.95|22
1624454600000|2021-06-23 13:23:20|2041.09|2028.09|2040.36|2027.36|2041.27|2028.27|2040.09|2027.09|24
1624454610000|2021-06-23 13:23:30|2040.26|2027.26|2040.32|2027.32|2040.4|2027.4|2039.92|2026.92|27
1624454620000|2021-06-23 13:23:40|2040.16|2027.16|2041.42|2028.42|2041.45|2028.45|2040.11|2027.11|26
1624454630000|2021-06-23 13:23:50|2041.39|2028.39|2040.18|2027.18|2041.39|2028.39|2040.1|2027.1|25
1624454640000|2021-06-23 13:24:00|2040.15|2027.15|2039.77|2026.77|2040.28|2027.28|2039.58|2026.58|25
1624454650000|2021-06-23 13:24:10|2039.76|2026.76|2039.24|2026.24|2040.02|2027.02|2039.08|2026.08|25
1624454660000|2021-06-23 13:24:20|2039.09|2026.09|2038.18|2025.18|2039.25|2026.25|2037.48|2024.48|25
1624454670000|2021-06-23 13:24:30|2038.26|2025.26|2038.13|2025.13|2038.37|2025.37|2036.89|2023.89|27
1624454680000|2021-06-23 13:24:40|2038.03|2025.03|2037.63|2024.63|2038.17|2025.17|2037.1|2024.1|27
1624454690000|2021-06-23 13:24:50|2037.91|2024.91|2037.57|2024.57|2038.06|2025.06|2037.24|2024.24|24
1624454700000|2021-06-23 13:25:00|2037.48|2024.48|2036.47|2023.47|2037.48|2024.48|2036.47|2023.47|26
1624454710000|2021-06-23 13:25:10|2036.41|2023.41|2036.42|2023.42|2036.69|2023.69|2035.99|2022.99|26
1624454720000|2021-06-23 13:25:20|2036.44|2023.44|2037.29|2024.29|2037.29|2024.29|2035.63|2022.63|24
1624454730000|2021-06-23 13:25:30|2037.62|2024.62|2036.32|2023.32|2037.74|2024.74|2036.03|2023.03|26
1624454740000|2021-06-23 13:25:40|2036.3|2023.3|2035.6|2022.6|2036.4|2023.4|2035.6|2022.6|17
1624454750000|2021-06-23 13:25:50|2035.57|2022.57|2035.3|2022.3|2035.83|2022.83|2034.84|2021.84|25
1624454760000|2021-06-23 13:26:00|2035.28|2022.28|2036.33|2023.33|2036.34|2023.34|2035.08|2022.08|26
1624454770000|2021-06-23 13:26:10|2036.79|2023.79|2036.67|2023.67|2037.11|2024.11|2036.44|2023.44|27
1624454780000|2021-06-23 13:26:20|2036.74|2023.74|2036.17|2023.17|2036.74|2023.74|2035.53|2022.53|25
1624454790000|2021-06-23 13:26:30|2036.19|2023.19|2035.77|2022.77|2036.31|2023.31|2035.66|2022.66|21
1624454800000|2021-06-23 13:26:40|2036|2023|2036.78|2023.78|2037.13|2024.13|2035.96|2022.96|20
1624454810000|2021-06-23 13:26:50|2036.82|2023.82|2037.03|2024.03|2037.4|2024.4|2036.59|2023.59|25
1624454820000|2021-06-23 13:27:00|2037.49|2024.49|2037.43|2024.43|2037.69|2024.69|2036.16|2023.16|29
1624454830000|2021-06-23 13:27:10|2037.47|2024.47|2037.69|2024.69|2037.74|2024.74|2037.27|2024.27|22
1624454840000|2021-06-23 13:27:20|2037.75|2024.75|2038.17|2025.17|2038.35|2025.35|2037.4|2024.4|22
1624454850000|2021-06-23 13:27:30|2038.04|2025.04|2038.87|2025.87|2039.08|2026.08|2037.89|2024.89|23
1624454860000|2021-06-23 13:27:40|2038.94|2025.94|2039.74|2026.74|2039.86|2026.86|2038.41|2025.41|26
1624454870000|2021-06-23 13:27:50|2039.78|2026.78|2039.95|2026.95|2040.01|2027.01|2039.43|2026.43|26
1624454880000|2021-06-23 13:28:00|2039.91|2026.91|2038.25|2025.25|2039.95|2026.95|2038.2|2025.2|23
1624454890000|2021-06-23 13:28:10|2038.36|2025.36|2038.1|2025.1|2038.36|2025.36|2037.85|2024.85|25
1624454900000|2021-06-23 13:28:20|2038.01|2025.01|2038.35|2025.35|2038.4|2025.4|2037.9|2024.9|26
1624454910000|2021-06-23 13:28:30|2038.08|2025.08|2037.97|2024.97|2038.13|2025.13|2037.68|2024.68|23
1624454920000|2021-06-23 13:28:40|2038.06|2025.06|2038.85|2025.85|2038.9|2025.9|2038.06|2025.06|25
1624454930000|2021-06-23 13:28:50|2038.69|2025.69|2039.7|2026.7|2040.07|2027.07|2038.48|2025.48|27
1624454940000|2021-06-23 13:29:00|2039.81|2026.81|2039.78|2026.78|2039.89|2026.89|2039.52|2026.52|25
1624454950000|2021-06-23 13:29:10|2039.79|2026.79|2041.99|2028.99|2042|2029|2039.43|2026.43|23
1624454960000|2021-06-23 13:29:20|2041.5|2028.5|2039.77|2026.77|2041.85|2028.85|2039.37|2026.37|25
1624454970000|2021-06-23 13:29:30|2039.94|2026.94|2038.5|2025.5|2040.81|2027.81|2038.5|2025.5|26
1624454980000|2021-06-23 13:29:40|2038.56|2025.56|2037.8|2024.8|2038.98|2025.98|2037.8|2024.8|25
1624454990000|2021-06-23 13:29:50|2037.81|2024.81|2038.3|2025.3|2038.3|2025.3|2037.78|2024.78|21
1624455000000|2021-06-23 13:30:00|2038.81|2025.81|2040.47|2027.47|2040.62|2027.62|2038.78|2025.78|25
1624455010000|2021-06-23 13:30:10|2040.34|2027.34|2039.88|2026.88|2040.44|2027.44|2039.21|2026.21|26
1624455020000|2021-06-23 13:30:20|2039.86|2026.86|2038.26|2025.26|2039.86|2026.86|2038.24|2025.24|28
1624455030000|2021-06-23 13:30:30|2038.32|2025.32|2038.7|2025.7|2038.7|2025.7|2038|2025|22
1624455040000|2021-06-23 13:30:40|2038.27|2025.27|2040.45|2027.45|2040.45|2027.45|2037.73|2024.73|26
1624455050000|2021-06-23 13:30:50|2040.47|2027.47|2039.94|2026.94|2040.9|2027.9|2039.94|2026.94|24
1624455060000|2021-06-23 13:31:00|2039.93|2026.93|2039.04|2026.04|2040.15|2027.15|2038.97|2025.97|26
1624455070000|2021-06-23 13:31:10|2039.15|2026.15|2038.46|2025.46|2039.15|2026.15|2038.42|2025.42|25
1624455080000|2021-06-23 13:31:20|2038.35|2025.35|2038.42|2025.42|2038.52|2025.52|2038.15|2025.15|26
1624455090000|2021-06-23 13:31:30|2038.36|2025.36|2038.45|2025.45|2038.45|2025.45|2037.82|2024.82|24
1624455100000|2021-06-23 13:31:40|2038.48|2025.48|2037.46|2024.46|2038.48|2025.48|2037.46|2024.46|27
1624455110000|2021-06-23 13:31:50|2037.85|2024.85|2037.7|2024.7|2037.85|2024.85|2037.36|2024.36|26
1624455120000|2021-06-23 13:32:00|2037.79|2024.79|2037.84|2024.84|2037.89|2024.89|2036.6|2023.6|22
1624455130000|2021-06-23 13:32:10|2037.94|2024.94|2037.09|2024.09|2038.39|2025.39|2037.09|2024.09|28
1624455140000|2021-06-23 13:32:20|2036.97|2023.97|2036.81|2023.81|2037.26|2024.26|2036.29|2023.29|28
1624455150000|2021-06-23 13:32:30|2036.74|2023.74|2036.07|2023.07|2036.74|2023.74|2035.74|2022.74|24
1624455160000|2021-06-23 13:32:40|2035.94|2022.94|2036.26|2023.26|2036.91|2023.91|2034.36|2021.36|25
1624455170000|2021-06-23 13:32:50|2036.06|2023.06|2035.93|2022.93|2036.55|2023.55|2035.12|2022.12|24
1624455180000|2021-06-23 13:33:00|2036.01|2023.01|2036.56|2023.56|2036.64|2023.64|2035.93|2022.93|25
1624455190000|2021-06-23 13:33:10|2036.55|2023.55|2036.36|2023.36|2036.55|2023.55|2035.86|2022.86|24
1624455200000|2021-06-23 13:33:20|2036.3|2023.3|2036.18|2023.18|2036.31|2023.31|2035.65|2022.65|18
1624455210000|2021-06-23 13:33:30|2035.7|2022.7|2036.43|2023.43|2036.48|2023.48|2035.65|2022.65|28
1624455220000|2021-06-23 13:33:40|2036.08|2023.08|2037.23|2024.23|2037.23|2024.23|2036.04|2023.04|26
1624455230000|2021-06-23 13:33:50|2037.22|2024.22|2037.28|2024.28|2037.31|2024.31|2036.79|2023.79|22
1624455240000|2021-06-23 13:34:00|2037.3|2024.3|2037.29|2024.29|2037.57|2024.57|2036.66|2023.66|23
1624455250000|2021-06-23 13:34:10|2037.83|2024.83|2037.41|2024.41|2038.26|2025.26|2036.62|2023.62|21
1624455260000|2021-06-23 13:34:20|2037.04|2024.04|2037.53|2024.53|2038.13|2025.13|2037.04|2024.04|20
1624455270000|2021-06-23 13:34:30|2037.63|2024.63|2036.47|2023.47|2037.63|2024.63|2035.84|2022.84|24
1624455280000|2021-06-23 13:34:40|2036.89|2023.89|2037.06|2024.06|2037.32|2024.32|2036.55|2023.55|23
1624455290000|2021-06-23 13:34:50|2037.16|2024.16|2037.26|2024.26|2037.76|2024.76|2037.08|2024.08|22
1624455300000|2021-06-23 13:35:00|2037.27|2024.27|2036.23|2023.23|2037.38|2024.38|2036.23|2023.23|17
1624455310000|2021-06-23 13:35:10|2036.14|2023.14|2036.8|2023.8|2036.81|2023.81|2036.14|2023.14|14
1624455320000|2021-06-23 13:35:20|2036.81|2023.81|2036.27|2023.27|2036.97|2023.97|2036.27|2023.27|20
1624455330000|2021-06-23 13:35:30|2036.32|2023.32|2036.45|2023.45|2036.47|2023.47|2035.84|2022.84|23
1624455340000|2021-06-23 13:35:40|2036.47|2023.47|2036.87|2023.87|2036.95|2023.95|2036.34|2023.34|18
1624455350000|2021-06-23 13:35:50|2036.93|2023.93|2036.32|2023.32|2036.93|2023.93|2035.87|2022.87|17
1624455360000|2021-06-23 13:36:00|2036.29|2023.29|2036.61|2023.61|2036.75|2023.75|2035.75|2022.75|27
1624455370000|2021-06-23 13:36:10|2035.98|2022.98|2036.36|2023.36|2036.53|2023.53|2035.88|2022.88|15
1624455380000|2021-06-23 13:36:20|2036.33|2023.33|2035.82|2022.82|2036.42|2023.42|2035.82|2022.82|14
1624455390000|2021-06-23 13:36:30|2036.22|2023.22|2036.26|2023.26|2036.29|2023.29|2035.68|2022.68|17
1624455400000|2021-06-23 13:36:40|2036.29|2023.29|2036.41|2023.41|2036.59|2023.59|2035.89|2022.89|23
1624455410000|2021-06-23 13:36:50|2036.01|2023.01|2036.53|2023.53|2036.53|2023.53|2035.31|2022.31|19
1624455420000|2021-06-23 13:37:00|2035.79|2022.79|2034.81|2021.81|2036.15|2023.15|2034.59|2021.59|23
1624455430000|2021-06-23 13:37:10|2034.8|2021.8|2030.55|2017.55|2034.88|2021.88|2030.55|2017.55|27
1624455440000|2021-06-23 13:37:20|2031.02|2018.02|2028.58|2015.58|2031.37|2018.37|2028.58|2015.58|26
1624455450000|2021-06-23 13:37:30|2028.84|2015.84|2028.54|2015.54|2029.76|2016.76|2028.54|2015.54|27
1624455460000|2021-06-23 13:37:40|2028.52|2015.52|2026.01|2013.01|2029.02|2016.02|2025.45|2012.45|28
1624455470000|2021-06-23 13:37:50|2025.95|2012.95|2022.42|2009.42|2025.96|2012.96|2022.04|2009.04|29
1624455480000|2021-06-23 13:38:00|2022.28|2009.28|2022.33|2009.33|2022.51|2009.51|2019.48|2006.48|28
1624455490000|2021-06-23 13:38:10|2023.14|2010.14|2023.95|2010.95|2024.12|2011.12|2022.52|2009.52|29
1624455500000|2021-06-23 13:38:20|2023.88|2010.88|2019.83|2006.83|2023.88|2010.88|2019.83|2006.83|26
1624455510000|2021-06-23 13:38:30|2019.81|2006.81|2017.22|2004.22|2019.81|2006.81|2014.79|2001.79|28
1624455520000|2021-06-23 13:38:40|2017.12|2004.12|2017.44|2004.44|2017.44|2004.44|2016.25|2003.25|27
1624455530000|2021-06-23 13:38:50|2016.92|2003.92|2015.6|2002.6|2017.78|2004.78|2015.6|2002.6|26
1624455540000|2021-06-23 13:39:00|2015.57|2002.57|2012.01|1999.01|2015.57|2002.57|2011.71|1998.71|29
1624455550000|2021-06-23 13:39:10|2011.8|1998.8|2011.63|1998.63|2011.95|1998.95|2009.46|1996.46|28
1624455560000|2021-06-23 13:39:20|2011.92|1998.92|2011.99|1998.99|2013.05|2000.05|2011.05|1998.05|26
1624455570000|2021-06-23 13:39:30|2011.92|1998.92|2011.45|1998.45|2011.99|1998.99|2011.16|1998.16|27
1624455580000|2021-06-23 13:39:40|2011.42|1998.42|2012.29|1999.29|2012.53|1999.53|2011.42|1998.42|25
1624455590000|2021-06-23 13:39:50|2012.27|1999.27|2012.42|1999.42|2012.98|1999.98|2012.18|1999.18|27
1624455600000|2021-06-23 13:40:00|2012.27|1999.27|2014.59|2001.59|2014.59|2001.59|2012.27|1999.27|28
1624455610000|2021-06-23 13:40:10|2014.57|2001.57|2012.19|1999.19|2014.57|2001.57|2011.99|1998.99|28
1624455620000|2021-06-23 13:40:20|2011.09|1998.09|2011.01|1998.01|2012.04|1999.04|2011.01|1998.01|27
1624455630000|2021-06-23 13:40:30|2011.41|1998.41|2010.99|1997.99|2012.02|1999.02|2010.68|1997.68|27
1624455640000|2021-06-23 13:40:40|2011.53|1998.53|2011.19|1998.19|2012.01|1999.01|2011.19|1998.19|23
1624455650000|2021-06-23 13:40:50|2011.28|1998.28|2010.83|1997.83|2011.99|1998.99|2010.83|1997.83|25
1624455660000|2021-06-23 13:41:00|2011.26|1998.26|2009.18|1996.18|2011.26|1998.26|2008.8|1995.8|28
1624455670000|2021-06-23 13:41:10|2009.39|1996.39|2008.4|1995.4|2010.38|1997.38|2007.13|1994.13|27
1624455680000|2021-06-23 13:41:20|2008.68|1995.68|2006.41|1993.41|2008.68|1995.68|2006.41|1993.41|27
1624455690000|2021-06-23 13:41:30|2006.73|1993.73|2005.64|1992.64|2006.89|1993.89|2005.62|1992.62|28
1624455700000|2021-06-23 13:41:40|2005.61|1992.61|2007.36|1994.36|2007.41|1994.41|2004.62|1991.62|28
1624455710000|2021-06-23 13:41:50|2007.78|1994.78|2009.13|1996.13|2009.59|1996.59|2006.74|1993.74|26
1624455720000|2021-06-23 13:42:00|2009.34|1996.34|2010.16|1997.16|2011.62|1998.62|2009.34|1996.34|27
1624455730000|2021-06-23 13:42:10|2010.15|1997.15|2008.1|1995.1|2010.42|1997.42|2008.05|1995.05|25
1624455740000|2021-06-23 13:42:20|2008.3|1995.3|2008.44|1995.44|2008.69|1995.69|2006.8|1993.8|24
1624455750000|2021-06-23 13:42:30|2008.42|1995.42|2009.42|1996.42|2009.42|1996.42|2008.37|1995.37|28
1624455760000|2021-06-23 13:42:40|2009.57|1996.57|2010.66|1997.66|2010.84|1997.84|2009.34|1996.34|27
1624455770000|2021-06-23 13:42:50|2010.75|1997.75|2010.5|1997.5|2011.15|1998.15|2010.37|1997.37|25
1624455780000|2021-06-23 13:43:00|2009.94|1996.94|2009.41|1996.41|2010.12|1997.12|2008.86|1995.86|25
1624455790000|2021-06-23 13:43:10|2009.04|1996.04|2009.46|1996.46|2010.3|1997.3|2008.77|1995.77|28
1624455800000|2021-06-23 13:43:20|2009.76|1996.76|2009.28|1996.28|2009.94|1996.94|2008.88|1995.88|23
1624455810000|2021-06-23 13:43:30|2009.44|1996.44|2011.03|1998.03|2011.72|1998.72|2009.44|1996.44|26
1624455820000|2021-06-23 13:43:40|2011.12|1998.12|2013.37|2000.37|2013.37|2000.37|2010.85|1997.85|27
1624455830000|2021-06-23 13:43:50|2013.34|2000.34|2011.59|1998.59|2013.38|2000.38|2011.43|1998.43|28
1624455840000|2021-06-23 13:44:00|2011.88|1998.88|2012.75|1999.75|2012.75|1999.75|2011.32|1998.32|24
1624455850000|2021-06-23 13:44:10|2013.02|2000.02|2012.59|1999.59|2013.83|2000.83|2012.54|1999.54|27
1624455860000|2021-06-23 13:44:20|2012.19|1999.19|2012.53|1999.53|2012.55|1999.55|2011.71|1998.71|25
1624455870000|2021-06-23 13:44:30|2013.04|2000.04|2012.92|1999.92|2013.77|2000.77|2012.75|1999.75|21
1624455880000|2021-06-23 13:44:40|2012.82|1999.82|2012.67|1999.67|2013.16|2000.16|2012.67|1999.67|22
1624455890000|2021-06-23 13:44:50|2012.69|1999.69|2011.86|1998.86|2012.69|1999.69|2011.39|1998.39|23
1624455900000|2021-06-23 13:45:00|2011.91|1998.91|2011.16|1998.16|2012.03|1999.03|2011.02|1998.02|23
1624455910000|2021-06-23 13:45:10|2010.96|1997.96|2010.39|1997.39|2011.02|1998.02|2009.93|1996.93|26
1624455920000|2021-06-23 13:45:20|2010.69|1997.69|2011.46|1998.46|2011.93|1998.93|2010.62|1997.62|27
1624455930000|2021-06-23 13:45:30|2011.16|1998.16|2006.97|1993.97|2011.52|1998.52|2006.97|1993.97|27
1624455940000|2021-06-23 13:45:40|2006.62|1993.62|2005.61|1992.61|2007.3|1994.3|2005.6|1992.6|27
1624455950000|2021-06-23 13:45:50|2005.51|1992.51|2005.4|1992.4|2005.74|1992.74|2005.3|1992.3|23
1624455960000|2021-06-23 13:46:00|2004.96|1991.96|2005.99|1992.99|2006.14|1993.14|2004.61|1991.61|25
1624455970000|2021-06-23 13:46:10|2005.86|1992.86|2004.91|1991.91|2007.68|1994.68|2004.59|1991.59|27
1624455980000|2021-06-23 13:46:20|2004.5|1991.5|2004.78|1991.78|2004.88|1991.88|2004.5|1991.5|17
1624455990000|2021-06-23 13:46:30|2004.82|1991.82|2001.81|1988.81|2005.09|1992.09|2001.81|1988.81|23
1624456000000|2021-06-23 13:46:40|2001.8|1988.8|2004.33|1991.33|2004.7|1991.7|2001.73|1988.73|27
1624456010000|2021-06-23 13:46:50|2004.32|1991.32|2003.66|1990.66|2005.92|1992.92|2002.5|1989.5|25
1624456020000|2021-06-23 13:47:00|2004.26|1991.26|2005.98|1992.98|2006.19|1993.19|2004.26|1991.26|29
1624456030000|2021-06-23 13:47:10|2006.32|1993.32|2008.77|1995.77|2009.25|1996.25|2006.11|1993.11|27
1624456040000|2021-06-23 13:47:20|2008.45|1995.45|2009.22|1996.22|2009.22|1996.22|2008.23|1995.23|27
1624456050000|2021-06-23 13:47:30|2009.05|1996.05|2010.36|1997.36|2010.49|1997.49|2008.24|1995.24|26
1624456060000|2021-06-23 13:47:40|2010.52|1997.52|2011.81|1998.81|2011.81|1998.81|2010.52|1997.52|23
1624456070000|2021-06-23 13:47:50|2011.98|1998.98|2012.34|1999.34|2012.34|1999.34|2010.81|1997.81|26
1624456080000|2021-06-23 13:48:00|2012.26|1999.26|2014.63|2001.63|2014.63|2001.63|2011.5|1998.5|27
1624456090000|2021-06-23 13:48:10|2014.57|2001.57|2013.58|2000.58|2014.58|2001.58|2012.71|1999.71|25
1624456100000|2021-06-23 13:48:20|2013.52|2000.52|2013.35|2000.35|2013.88|2000.88|2012.75|1999.75|28
1624456110000|2021-06-23 13:48:30|2013.1|2000.1|2013.54|2000.54|2014.33|2001.33|2013.08|2000.08|28
1624456120000|2021-06-23 13:48:40|2013.53|2000.53|2013.25|2000.25|2013.6|2000.6|2012.68|1999.68|26
1624456130000|2021-06-23 13:48:50|2013.17|2000.17|2011.1|1998.1|2013.17|2000.17|2011.1|1998.1|25
1624456140000|2021-06-23 13:49:00|2011.03|1998.03|2010.89|1997.89|2011.3|1998.3|2010.61|1997.61|22
1624456150000|2021-06-23 13:49:10|2010.88|1997.88|2010.18|1997.18|2011.19|1998.19|2009.99|1996.99|28
1624456160000|2021-06-23 13:49:20|2010.17|1997.17|2010.88|1997.88|2010.88|1997.88|2009.82|1996.82|23
1624456170000|2021-06-23 13:49:30|2011.11|1998.11|2012.53|1999.53|2012.64|1999.64|2011.01|1998.01|25
1624456180000|2021-06-23 13:49:40|2012.55|1999.55|2013.37|2000.37|2013.5|2000.5|2012.27|1999.27|24
1624456190000|2021-06-23 13:49:50|2013.62|2000.62|2013.48|2000.48|2013.68|2000.68|2013.05|2000.05|28
1624456200000|2021-06-23 13:50:00|2013.26|2000.26|2012.7|1999.7|2013.52|2000.52|2012.33|1999.33|26
1624456210000|2021-06-23 13:50:10|2012.87|1999.87|2012.61|1999.61|2012.9|1999.9|2012.44|1999.44|24
1624456220000|2021-06-23 13:50:20|2012.85|1999.85|2012.74|1999.74|2012.88|1999.88|2012.58|1999.58|27
1624456230000|2021-06-23 13:50:30|2012.76|1999.76|2012.39|1999.39|2012.88|1999.88|2012.27|1999.27|25
1624456240000|2021-06-23 13:50:40|2012.36|1999.36|2012.03|1999.03|2012.55|1999.55|2011.96|1998.96|25
1624456250000|2021-06-23 13:50:50|2012.02|1999.02|2013.58|2000.58|2013.63|2000.63|2011.63|1998.63|23
1624456260000|2021-06-23 13:51:00|2013.62|2000.62|2013.86|2000.86|2014.02|2001.02|2013.17|2000.17|24
1624456270000|2021-06-23 13:51:10|2013.89|2000.89|2013.37|2000.37|2014.54|2001.54|2013.31|2000.31|22
1624456280000|2021-06-23 13:51:20|2013.31|2000.31|2012.54|1999.54|2013.31|2000.31|2012.28|1999.28|27
1624456290000|2021-06-23 13:51:30|2012.77|1999.77|2012.99|1999.99|2013.61|2000.61|2012.42|1999.42|26
1624456300000|2021-06-23 13:51:40|2012.91|1999.91|2012.15|1999.15|2013.06|2000.06|2011.95|1998.95|24
1624456310000|2021-06-23 13:51:50|2012.33|1999.33|2012.36|1999.36|2012.96|1999.96|2012.21|1999.21|28
1624456320000|2021-06-23 13:52:00|2012.35|1999.35|2012.51|1999.51|2012.81|1999.81|2012.19|1999.19|24
1624456330000|2021-06-23 13:52:10|2012.37|1999.37|2012.62|1999.62|2012.83|1999.83|2012.36|1999.36|19
1624456340000|2021-06-23 13:52:20|2012.64|1999.64|2012.52|1999.52|2012.65|1999.65|2012.45|1999.45|18
1624456350000|2021-06-23 13:52:30|2012.51|1999.51|2012.61|1999.61|2012.95|1999.95|2012.3|1999.3|20
1624456360000|2021-06-23 13:52:40|2012.38|1999.38|2012.27|1999.27|2012.66|1999.66|2012.2|1999.2|13
1624456370000|2021-06-23 13:52:50|2012.68|1999.68|2012.99|1999.99|2013.1|2000.1|2012.1|1999.1|18
1624456380000|2021-06-23 13:53:00|2013.07|2000.07|2012.3|1999.3|2013.09|2000.09|2012.3|1999.3|22
1624456390000|2021-06-23 13:53:10|2012.47|1999.47|2012.36|1999.36|2012.61|1999.61|2012.21|1999.21|17
1624456400000|2021-06-23 13:53:20|2012.37|1999.37|2012.4|1999.4|2012.52|1999.52|2012.2|1999.2|12
1624456410000|2021-06-23 13:53:30|2012.31|1999.31|2011.72|1998.72|2012.31|1999.31|2011.38|1998.38|25
1624456420000|2021-06-23 13:53:40|2011.82|1998.82|2011.88|1998.88|2011.98|1998.98|2011.6|1998.6|26
1624456430000|2021-06-23 13:53:50|2012.03|1999.03|2012.01|1999.01|2012.08|1999.08|2011.63|1998.63|24
1624456440000|2021-06-23 13:54:00|2011.65|1998.65|2012.33|1999.33|2012.6|1999.6|2011.65|1998.65|23
1624456450000|2021-06-23 13:54:10|2012.43|1999.43|2012|1999|2013.15|2000.15|2012|1999|25
1624456460000|2021-06-23 13:54:20|2011.98|1998.98|2011.73|1998.73|2012.48|1999.48|2011.51|1998.51|22
1624456470000|2021-06-23 13:54:30|2011.84|1998.84|2011.62|1998.62|2011.92|1998.92|2011.41|1998.41|16
1624456480000|2021-06-23 13:54:40|2011.8|1998.8|2011.48|1998.48|2011.99|1998.99|2011.28|1998.28|19
1624456490000|2021-06-23 13:54:50|2011.49|1998.49|2009.63|1996.63|2011.77|1998.77|2009.23|1996.23|28
1624456500000|2021-06-23 13:55:00|2009.57|1996.57|2008.22|1995.22|2009.99|1996.99|2007.75|1994.75|27
1624456510000|2021-06-23 13:55:10|2008.16|1995.16|2007.25|1994.25|2008.52|1995.52|2007.25|1994.25|20
1624456520000|2021-06-23 13:55:20|2007.27|1994.27|2004.76|1991.76|2007.33|1994.33|2004.76|1991.76|21
1624456530000|2021-06-23 13:55:30|2004.48|1991.48|2002.27|1989.27|2004.48|1991.48|2001.73|1988.73|29
1624456540000|2021-06-23 13:55:40|2001.96|1988.96|2003.94|1990.94|2003.94|1990.94|2000.48|1987.48|28
1624456550000|2021-06-23 13:55:50|2003.87|1990.87|2001.52|1988.52|2004.35|1991.35|2000.99|1987.99|29
1624456560000|2021-06-23 13:56:00|2001.15|1988.15|2000.67|1987.67|2001.42|1988.42|1999.08|1986.08|27
1624456570000|2021-06-23 13:56:10|2000.52|1987.52|1999.47|1986.47|2001.1|1988.1|1999.26|1986.26|19
1624456580000|2021-06-23 13:56:20|1999.55|1986.55|1998.29|1985.29|2000.61|1987.61|1997.98|1984.98|25
1624456590000|2021-06-23 13:56:30|1998.09|1985.09|1998.61|1985.61|1998.82|1985.82|1997.83|1984.83|27
1624456600000|2021-06-23 13:56:40|1998.81|1985.81|2000.47|1987.47|2000.47|1987.47|1998.63|1985.63|25
1624456610000|2021-06-23 13:56:50|2000.42|1987.42|2000.68|1987.68|2000.85|1987.85|1999.95|1986.95|27
1624456620000|2021-06-23 13:57:00|2000.76|1987.76|2001.84|1988.84|2001.85|1988.85|2000.76|1987.76|25
1624456630000|2021-06-23 13:57:10|2001.63|1988.63|1998.57|1985.57|2001.63|1988.63|1998.52|1985.52|29
1624456640000|2021-06-23 13:57:20|1998.71|1985.71|1998.96|1985.96|1999.12|1986.12|1998.21|1985.21|25
1624456650000|2021-06-23 13:57:30|1998.86|1985.86|1998.48|1985.48|1999.02|1986.02|1997.83|1984.83|25
1624456660000|2021-06-23 13:57:40|1998.54|1985.54|1998.96|1985.96|1998.96|1985.96|1997.65|1984.65|26
1624456670000|2021-06-23 13:57:50|1998.93|1985.93|1998.41|1985.41|1999.36|1986.36|1998.37|1985.37|24
1624456680000|2021-06-23 13:58:00|1998.61|1985.61|1997.21|1984.21|1998.69|1985.69|1996.76|1983.76|28
1624456690000|2021-06-23 13:58:10|1996.69|1983.69|1997.6|1984.6|1998.32|1985.32|1996.01|1983.01|26
1624456700000|2021-06-23 13:58:20|1997.45|1984.45|1998.33|1985.33|1998.52|1985.52|1997.45|1984.45|23
1624456710000|2021-06-23 13:58:30|1998.35|1985.35|1999.03|1986.03|1999.67|1986.67|1998.23|1985.23|29
1624456720000|2021-06-23 13:58:40|1998.99|1985.99|1997.37|1984.37|1999.07|1986.07|1996.19|1983.19|28
1624456730000|2021-06-23 13:58:50|1997.33|1984.33|1997.29|1984.29|1997.65|1984.65|1997.02|1984.02|25
1624456740000|2021-06-23 13:59:00|1997.34|1984.34|1999.73|1986.73|1999.97|1986.97|1997.34|1984.34|27
1624456750000|2021-06-23 13:59:10|1999.71|1986.71|1999.67|1986.67|2000.35|1987.35|1999.14|1986.14|29
1624456760000|2021-06-23 13:59:20|1999.33|1986.33|2001.56|1988.56|2001.94|1988.94|1999.08|1986.08|27
1624456770000|2021-06-23 13:59:30|2001.42|1988.42|2000.59|1987.59|2001.92|1988.92|2000.55|1987.55|26
1624456780000|2021-06-23 13:59:40|2000.47|1987.47|2000.83|1987.83|2001.56|1988.56|1999.51|1986.51|27
1624456790000|2021-06-23 13:59:50|2000.58|1987.58|2001.74|1988.74|2001.93|1988.93|1999.28|1986.28|26
1624456800000|2021-06-23 14:00:00|2001.67|1988.67|1998.88|1985.88|2001.67|1988.67|1998.45|1985.45|28
1624456810000|2021-06-23 14:00:10|1998.81|1985.81|1998.48|1985.48|1998.81|1985.81|1997.97|1984.97|29
1624456820000|2021-06-23 14:00:20|1998.47|1985.47|1996.14|1983.14|1998.47|1985.47|1996.02|1983.02|25
1624456830000|2021-06-23 14:00:30|1996.13|1983.13|1995.26|1982.26|1996.13|1983.13|1994.42|1981.42|28
1624456840000|2021-06-23 14:00:40|1995.2|1982.2|1993.64|1980.64|1995.56|1982.56|1993.28|1980.28|26
1624456850000|2021-06-23 14:00:50|1993.61|1980.61|1993.87|1980.87|1995.35|1982.35|1993.46|1980.46|27
1624456860000|2021-06-23 14:01:00|1993.52|1980.52|1993.64|1980.64|1993.88|1980.88|1993.36|1980.36|26
1624456870000|2021-06-23 14:01:10|1993.63|1980.63|1990.62|1977.62|1993.9|1980.9|1989.93|1976.93|24
1624456880000|2021-06-23 14:01:20|1990.61|1977.61|1991.45|1978.45|1991.59|1978.59|1989.97|1976.97|24
1624456890000|2021-06-23 14:01:30|1991.27|1978.27|1992.43|1979.43|1992.58|1979.58|1991.27|1978.27|26
1624456900000|2021-06-23 14:01:40|1992.61|1979.61|1991.1|1978.1|1992.61|1979.61|1991.1|1978.1|19
1624456910000|2021-06-23 14:01:50|1991.09|1978.09|1988.65|1975.65|1991.09|1978.09|1986.91|1973.91|25
1624456920000|2021-06-23 14:02:00|1988.46|1975.46|1990.95|1977.95|1991.11|1978.11|1988.46|1975.46|25
1624456930000|2021-06-23 14:02:10|1990.99|1977.99|1989.56|1976.56|1990.99|1977.99|1989.56|1976.56|24
1624456940000|2021-06-23 14:02:20|1989.45|1976.45|1988.18|1975.18|1989.51|1976.51|1988.1|1975.1|28
1624456950000|2021-06-23 14:02:30|1987.66|1974.66|1989.29|1976.29|1989.29|1976.29|1987.61|1974.61|29
1624456960000|2021-06-23 14:02:40|1989.64|1976.64|1990.2|1977.2|1990.2|1977.2|1989.23|1976.23|22
1624456970000|2021-06-23 14:02:50|1990.27|1977.27|1991.97|1978.97|1992.87|1979.87|1990.27|1977.27|26
1624456980000|2021-06-23 14:03:00|1991.8|1978.8|1990.51|1977.51|1992.2|1979.2|1990.51|1977.51|29
1624456990000|2021-06-23 14:03:10|1990.47|1977.47|1989.16|1976.16|1990.47|1977.47|1989.16|1976.16|26
1624457000000|2021-06-23 14:03:20|1989.07|1976.07|1989|1976|1989.07|1976.07|1987.88|1974.88|27
1624457010000|2021-06-23 14:03:30|1988.83|1975.83|1990.6|1977.6|1990.9|1977.9|1988.83|1975.83|29
1624457020000|2021-06-23 14:03:40|1990.41|1977.41|1991.16|1978.16|1991.26|1978.26|1989.88|1976.88|27
1624457030000|2021-06-23 14:03:50|1991.15|1978.15|1990.94|1977.94|1991.29|1978.29|1990.19|1977.19|24
1624457040000|2021-06-23 14:04:00|1990.88|1977.88|1992|1979|1992|1979|1990.17|1977.17|26
1624457050000|2021-06-23 14:04:10|1991.96|1978.96|1992.16|1979.16|1992.26|1979.26|1991.58|1978.58|22
1624457060000|2021-06-23 14:04:20|1991.85|1978.85|1991.86|1978.86|1992.56|1979.56|1991.59|1978.59|25
1624457070000|2021-06-23 14:04:30|1991.78|1978.78|1990.35|1977.35|1991.78|1978.78|1989.88|1976.88|22
1624457080000|2021-06-23 14:04:40|1990.25|1977.25|1991.26|1978.26|1991.35|1978.35|1990.25|1977.25|26
1624457090000|2021-06-23 14:04:50|1991.28|1978.28|1990.95|1977.95|1991.99|1978.99|1990.91|1977.91|29
1624457100000|2021-06-23 14:05:00|1991.34|1978.34|1992.29|1979.29|1992.59|1979.59|1990.95|1977.95|27
1624457110000|2021-06-23 14:05:10|1993.05|1980.05|1993.42|1980.42|1993.45|1980.45|1992.29|1979.29|28
1624457120000|2021-06-23 14:05:20|1993.4|1980.4|1993.99|1980.99|1994.36|1981.36|1992.93|1979.93|27
1624457130000|2021-06-23 14:05:30|1994.33|1981.33|1994.63|1981.63|1995.07|1982.07|1994.16|1981.16|27
1624457140000|2021-06-23 14:05:40|1994.33|1981.33|1995.04|1982.04|1996.12|1983.12|1994.33|1981.33|28
1624457150000|2021-06-23 14:05:50|1995.43|1982.43|1995.81|1982.81|1995.81|1982.81|1995.39|1982.39|26
1624457160000|2021-06-23 14:06:00|1995.82|1982.82|1995.58|1982.58|1995.93|1982.93|1995.31|1982.31|25
1624457170000|2021-06-23 14:06:10|1995.69|1982.69|1995.35|1982.35|1995.79|1982.79|1995.08|1982.08|23
1624457180000|2021-06-23 14:06:20|1995.34|1982.34|1995.46|1982.46|1995.47|1982.47|1995.22|1982.22|24
1624457190000|2021-06-23 14:06:30|1995.44|1982.44|1995.99|1982.99|1995.99|1982.99|1995.32|1982.32|20
1624457200000|2021-06-23 14:06:40|1996.01|1983.01|1995.19|1982.19|1996.02|1983.02|1995.16|1982.16|22
1624457210000|2021-06-23 14:06:50|1995.16|1982.16|1995.98|1982.98|1996.15|1983.15|1994.99|1981.99|23
1624457220000|2021-06-23 14:07:00|1995.72|1982.72|1995.49|1982.49|1996.13|1983.13|1995.45|1982.45|26
1624457230000|2021-06-23 14:07:10|1995.39|1982.39|1993.92|1980.92|1995.59|1982.59|1993.92|1980.92|27
1624457240000|2021-06-23 14:07:20|1993.95|1980.95|1991.57|1978.57|1993.95|1980.95|1991.5|1978.5|27
1624457250000|2021-06-23 14:07:30|1991.59|1978.59|1991.33|1978.33|1992.15|1979.15|1991.23|1978.23|26
1624457260000|2021-06-23 14:07:40|1990.95|1977.95|1992.1|1979.1|1992.1|1979.1|1990.86|1977.86|26
1624457270000|2021-06-23 14:07:50|1991.61|1978.61|1992.19|1979.19|1993.06|1980.06|1991.4|1978.4|27
1624457280000|2021-06-23 14:08:00|1991.93|1978.93|1992.96|1979.96|1993.24|1980.24|1991.79|1978.79|27
1624457290000|2021-06-23 14:08:10|1993.12|1980.12|1991.19|1978.19|1993.12|1980.12|1991.14|1978.14|27
1624457300000|2021-06-23 14:08:20|1991.06|1978.06|1989.24|1976.24|1991.39|1978.39|1989.24|1976.24|27
1624457310000|2021-06-23 14:08:30|1989.23|1976.23|1989.64|1976.64|1989.78|1976.78|1988.94|1975.94|28
1624457320000|2021-06-23 14:08:40|1989.68|1976.68|1989.53|1976.53|1989.68|1976.68|1989.24|1976.24|23
1624457330000|2021-06-23 14:08:50|1989.44|1976.44|1990.51|1977.51|1990.51|1977.51|1989.18|1976.18|27
1624457340000|2021-06-23 14:09:00|1990.53|1977.53|1993.33|1980.33|1993.33|1980.33|1990.53|1977.53|27
1624457350000|2021-06-23 14:09:10|1993.56|1980.56|1993.06|1980.06|1994.09|1981.09|1992.84|1979.84|25
1624457360000|2021-06-23 14:09:20|1993.1|1980.1|1993.28|1980.28|1993.75|1980.75|1992.88|1979.88|25
1624457370000|2021-06-23 14:09:30|1993.43|1980.43|1993.65|1980.65|1994.51|1981.51|1993.43|1980.43|27
1624457380000|2021-06-23 14:09:40|1993.78|1980.78|1993.59|1980.59|1994.41|1981.41|1993.48|1980.48|27
1624457390000|2021-06-23 14:09:50|1993.68|1980.68|1993.7|1980.7|1994.01|1981.01|1993.35|1980.35|21
1624457400000|2021-06-23 14:10:00|1993.69|1980.69|1993.64|1980.64|1994.36|1981.36|1993.64|1980.64|25
1624457410000|2021-06-23 14:10:10|1993.71|1980.71|1993.17|1980.17|1993.8|1980.8|1992.62|1979.62|24
1624457420000|2021-06-23 14:10:20|1992.82|1979.82|1993.46|1980.46|1993.75|1980.75|1992.73|1979.73|23
1624457430000|2021-06-23 14:10:30|1993.52|1980.52|1993.51|1980.51|1993.63|1980.63|1993.25|1980.25|23
1624457440000|2021-06-23 14:10:40|1993.52|1980.52|1994.15|1981.15|1994.26|1981.26|1993.44|1980.44|22
1624457450000|2021-06-23 14:10:50|1994.14|1981.14|1994.66|1981.66|1994.66|1981.66|1993.56|1980.56|22
1624457460000|2021-06-23 14:11:00|1994.63|1981.63|1993.3|1980.3|1994.73|1981.73|1993.3|1980.3|26
1624457470000|2021-06-23 14:11:10|1993.42|1980.42|1993.26|1980.26|1993.42|1980.42|1993.13|1980.13|18
1624457480000|2021-06-23 14:11:20|1993.04|1980.04|1992.31|1979.31|1993.32|1980.32|1992.24|1979.24|19
1624457490000|2021-06-23 14:11:30|1992.29|1979.29|1991.19|1978.19|1992.52|1979.52|1990.84|1977.84|28
1624457500000|2021-06-23 14:11:40|1991.18|1978.18|1991.51|1978.51|1991.74|1978.74|1991.04|1978.04|25
1624457510000|2021-06-23 14:11:50|1991.64|1978.64|1992.43|1979.43|1992.43|1979.43|1991.43|1978.43|26
1624457520000|2021-06-23 14:12:00|1992.35|1979.35|1992.46|1979.46|1992.52|1979.52|1991.4|1978.4|27
1624457530000|2021-06-23 14:12:10|1992.32|1979.32|1990.75|1977.75|1992.43|1979.43|1990.75|1977.75|26
1624457540000|2021-06-23 14:12:20|1990.74|1977.74|1991.44|1978.44|1991.5|1978.5|1989.88|1976.88|24
1624457550000|2021-06-23 14:12:30|1991.51|1978.51|1992.48|1979.48|1992.48|1979.48|1991.25|1978.25|27
1624457560000|2021-06-23 14:12:40|1992.34|1979.34|1993.06|1980.06|1993.06|1980.06|1992.11|1979.11|25
1624457570000|2021-06-23 14:12:50|1993.21|1980.21|1992.26|1979.26|1993.43|1980.43|1992.21|1979.21|22
1624457580000|2021-06-23 14:13:00|1992.27|1979.27|1993.27|1980.27|1993.48|1980.48|1992.27|1979.27|25
1624457590000|2021-06-23 14:13:10|1993.26|1980.26|1993.95|1980.95|1993.95|1980.95|1993.26|1980.26|22
1624457600000|2021-06-23 14:13:20|1993.98|1980.98|1994.85|1981.85|1995.05|1982.05|1993.98|1980.98|25
1624457610000|2021-06-23 14:13:30|1994.94|1981.94|1994.53|1981.53|1995.2|1982.2|1994.46|1981.46|27
1624457620000|2021-06-23 14:13:40|1995.16|1982.16|1995.29|1982.29|1995.5|1982.5|1994.78|1981.78|25
1624457630000|2021-06-23 14:13:50|1995.31|1982.31|1995.23|1982.23|1995.44|1982.44|1994.98|1981.98|19
1624457640000|2021-06-23 14:14:00|1995.21|1982.21|1992.64|1979.64|1995.21|1982.21|1992.46|1979.46|27
1624457650000|2021-06-23 14:14:10|1992.66|1979.66|1992.71|1979.71|1993.29|1980.29|1992.41|1979.41|26
1624457660000|2021-06-23 14:14:20|1992.78|1979.78|1992.04|1979.04|1992.78|1979.78|1991.44|1978.44|26
1624457670000|2021-06-23 14:14:30|1991.9|1978.9|1991.96|1978.96|1992.39|1979.39|1991.77|1978.77|21
1624457680000|2021-06-23 14:14:40|1991.94|1978.94|1992.88|1979.88|1992.88|1979.88|1991.51|1978.51|25
1624457690000|2021-06-23 14:14:50|1992.86|1979.86|1993.25|1980.25|1994.04|1981.04|1992.77|1979.77|26
1624457700000|2021-06-23 14:15:00|1993.24|1980.24|1994.89|1981.89|1994.89|1981.89|1993.24|1980.24|21
1624457710000|2021-06-23 14:15:10|1994.93|1981.93|1995.32|1982.32|1995.57|1982.57|1994.88|1981.88|21
1624457720000|2021-06-23 14:15:20|1995.36|1982.36|1995.37|1982.37|1995.61|1982.61|1995.28|1982.28|20
1624457730000|2021-06-23 14:15:30|1995.39|1982.39|1997.04|1984.04|1997.06|1984.06|1995.39|1982.39|22
1624457740000|2021-06-23 14:15:40|1996.96|1983.96|1999.82|1986.82|1999.82|1986.82|1996.96|1983.96|25
1624457750000|2021-06-23 14:15:50|2000.14|1987.14|1999.26|1986.26|2000.14|1987.14|1998.46|1985.46|27
1624457760000|2021-06-23 14:16:00|1999.37|1986.37|2002.63|1989.63|2002.63|1989.63|1999.17|1986.17|28
1624457770000|2021-06-23 14:16:10|2002.62|1989.62|2002.57|1989.57|2003.2|1990.2|2002.32|1989.32|25
1624457780000|2021-06-23 14:16:20|2002.77|1989.77|2003.23|1990.23|2003.26|1990.26|2001.99|1988.99|28
1624457790000|2021-06-23 14:16:30|2003.25|1990.25|2004|1991|2004.74|1991.74|2003.13|1990.13|25
1624457800000|2021-06-23 14:16:40|2004.02|1991.02|2002.89|1989.89|2004.02|1991.02|2002.89|1989.89|25
1624457810000|2021-06-23 14:16:50|2002.96|1989.96|2002.46|1989.46|2003.28|1990.28|2002.46|1989.46|19
1624457820000|2021-06-23 14:17:00|2002.42|1989.42|2000.76|1987.76|2002.43|1989.43|2000.75|1987.75|24
1624457830000|2021-06-23 14:17:10|2000.75|1987.75|2001.03|1988.03|2001.03|1988.03|2000.61|1987.61|13
1624457840000|2021-06-23 14:17:20|2000.77|1987.77|1999.57|1986.57|2000.77|1987.77|1999.16|1986.16|23
1624457850000|2021-06-23 14:17:30|1999.4|1986.4|1999.54|1986.54|1999.8|1986.8|1997.52|1984.52|20
1624457860000|2021-06-23 14:17:40|1999.66|1986.66|2000.06|1987.06|2000.5|1987.5|1999.27|1986.27|29
1624457870000|2021-06-23 14:17:50|2000.05|1987.05|2001.66|1988.66|2001.66|1988.66|1999.62|1986.62|26
1624457880000|2021-06-23 14:18:00|2001.68|1988.68|2001.15|1988.15|2001.76|1988.76|2000.79|1987.79|22
1624457890000|2021-06-23 14:18:10|2001.19|1988.19|2001.66|1988.66|2002.07|1989.07|2001.19|1988.19|23
1624457900000|2021-06-23 14:18:20|2001.73|1988.73|2001.28|1988.28|2001.73|1988.73|2000.8|1987.8|24
1624457910000|2021-06-23 14:18:30|2001.27|1988.27|2001|1988|2001.27|1988.27|2000.11|1987.11|26
1624457920000|2021-06-23 14:18:40|2000.96|1987.96|2000.26|1987.26|2001.37|1988.37|2000.19|1987.19|22
1624457930000|2021-06-23 14:18:50|2000.38|1987.38|1999.78|1986.78|2000.38|1987.38|1999.51|1986.51|14
1624457940000|2021-06-23 14:19:00|1999.92|1986.92|2000.33|1987.33|2000.65|1987.65|1999.81|1986.81|24
1624457950000|2021-06-23 14:19:10|2000.43|1987.43|2001.2|1988.2|2001.2|1988.2|2000.2|1987.2|25
1624457960000|2021-06-23 14:19:20|2001.21|1988.21|2000.74|1987.74|2001.21|1988.21|1999.88|1986.88|26
1624457970000|2021-06-23 14:19:30|2000.76|1987.76|2000.82|1987.82|2001.35|1988.35|2000.76|1987.76|24
1624457980000|2021-06-23 14:19:40|2000.83|1987.83|2000.42|1987.42|2000.97|1987.97|2000.42|1987.42|23
1624457990000|2021-06-23 14:19:50|2000.72|1987.72|2000.24|1987.24|2000.75|1987.75|2000.21|1987.21|26
1624458000000|2021-06-23 14:20:00|2000.19|1987.19|1999.72|1986.72|2000.28|1987.28|1999.47|1986.47|26
1624458010000|2021-06-23 14:20:10|1999.65|1986.65|1998.81|1985.81|1999.66|1986.66|1998.81|1985.81|25
1624458020000|2021-06-23 14:20:20|1998.8|1985.8|1999.17|1986.17|1999.29|1986.29|1998.19|1985.19|25
1624458030000|2021-06-23 14:20:30|1999.29|1986.29|1999.44|1986.44|1999.53|1986.53|1998.29|1985.29|27
1624458040000|2021-06-23 14:20:40|1999.32|1986.32|2000.77|1987.77|2000.77|1987.77|1999.32|1986.32|26
1624458050000|2021-06-23 14:20:50|2000.79|1987.79|2001.05|1988.05|2001.34|1988.34|1999.95|1986.95|26
1624458060000|2021-06-23 14:21:00|2001.35|1988.35|2000.83|1987.83|2001.57|1988.57|2000.66|1987.66|25
1624458070000|2021-06-23 14:21:10|2000.93|1987.93|2002.87|1989.87|2002.87|1989.87|2000.72|1987.72|29
1624458080000|2021-06-23 14:21:20|2003.04|1990.04|2003.04|1990.04|2003.31|1990.31|2002.32|1989.32|26
1624458090000|2021-06-23 14:21:30|2002.95|1989.95|2002.23|1989.23|2003.22|1990.22|2001.97|1988.97|26
1624458100000|2021-06-23 14:21:40|2002.21|1989.21|2003.09|1990.09|2003.19|1990.19|2002.21|1989.21|26
1624458110000|2021-06-23 14:21:50|2003.08|1990.08|2002.99|1989.99|2003.08|1990.08|2002.08|1989.08|23
1624458120000|2021-06-23 14:22:00|2003.02|1990.02|2001.21|1988.21|2003.02|1990.02|2001.14|1988.14|26
1624458130000|2021-06-23 14:22:10|2001.15|1988.15|2002.38|1989.38|2002.57|1989.57|2001.15|1988.15|25
1624458140000|2021-06-23 14:22:20|2002.57|1989.57|2002.64|1989.64|2002.86|1989.86|2002.34|1989.34|21
1624458150000|2021-06-23 14:22:30|2002.66|1989.66|2003.19|1990.19|2003.57|1990.57|2002.66|1989.66|24
1624458160000|2021-06-23 14:22:40|2003.26|1990.26|2003.37|1990.37|2003.37|1990.37|2002.77|1989.77|22
1624458170000|2021-06-23 14:22:50|2003.4|1990.4|2003.78|1990.78|2003.92|1990.92|2002.45|1989.45|27
1624458180000|2021-06-23 14:23:00|2003.74|1990.74|2004.63|1991.63|2004.88|1991.88|2003.44|1990.44|27
1624458190000|2021-06-23 14:23:10|2004.56|1991.56|2004.24|1991.24|2004.93|1991.93|2004.24|1991.24|25
1624458200000|2021-06-23 14:23:20|2004.26|1991.26|2004.55|1991.55|2004.57|1991.57|2003.8|1990.8|26
1624458210000|2021-06-23 14:23:30|2004.41|1991.41|2004.7|1991.7|2004.7|1991.7|2003.55|1990.55|28
1624458220000|2021-06-23 14:23:40|2004.52|1991.52|2004.89|1991.89|2004.98|1991.98|2004.24|1991.24|27
1624458230000|2021-06-23 14:23:50|2004.81|1991.81|2005.03|1992.03|2005.52|1992.52|2004.64|1991.64|25
1624458240000|2021-06-23 14:24:00|2005|1992|2003.37|1990.37|2005|1992|2002.54|1989.54|28
1624458250000|2021-06-23 14:24:10|2003.4|1990.4|2003.14|1990.14|2003.4|1990.4|2002.58|1989.58|25
1624458260000|2021-06-23 14:24:20|2003.15|1990.15|2003.34|1990.34|2004.23|1991.23|2003.14|1990.14|25
1624458270000|2021-06-23 14:24:30|2003.35|1990.35|2003.42|1990.42|2003.62|1990.62|2003.17|1990.17|24
1624458280000|2021-06-23 14:24:40|2003.46|1990.46|2003.49|1990.49|2003.98|1990.98|2003.14|1990.14|23
1624458290000|2021-06-23 14:24:50|2003.54|1990.54|2002.63|1989.63|2003.67|1990.67|2002.63|1989.63|26
1624458300000|2021-06-23 14:25:00|2002.44|1989.44|2001.51|1988.51|2002.68|1989.68|2001.44|1988.44|26
1624458310000|2021-06-23 14:25:10|2001.39|1988.39|2002.35|1989.35|2002.44|1989.44|2000.45|1987.45|29
1624458320000|2021-06-23 14:25:20|2002.34|1989.34|2003.53|1990.53|2004.25|1991.25|2002.09|1989.09|27
1624458330000|2021-06-23 14:25:30|2003.72|1990.72|2003.57|1990.57|2004.22|1991.22|2003.48|1990.48|27
1624458340000|2021-06-23 14:25:40|2003.7|1990.7|2003.26|1990.26|2003.9|1990.9|2002.93|1989.93|28
1624458350000|2021-06-23 14:25:50|2003.27|1990.27|2003.27|1990.27|2003.96|1990.96|2003.15|1990.15|23
1624458360000|2021-06-23 14:26:00|2003.22|1990.22|2003.83|1990.83|2003.86|1990.86|2002.83|1989.83|21
1624458370000|2021-06-23 14:26:10|2003.84|1990.84|2003.86|1990.86|2004.29|1991.29|2003.59|1990.59|23
1624458380000|2021-06-23 14:26:20|2003.84|1990.84|2003.89|1990.89|2004.43|1991.43|2003.49|1990.49|22
1624458390000|2021-06-23 14:26:30|2003.84|1990.84|2004.01|1991.01|2004.16|1991.16|2003.45|1990.45|16
1624458400000|2021-06-23 14:26:40|2003.99|1990.99|2003.59|1990.59|2004.29|1991.29|2003.43|1990.43|26
1624458410000|2021-06-23 14:26:50|2003.57|1990.57|2003.65|1990.65|2004.31|1991.31|2003.16|1990.16|28
1624458420000|2021-06-23 14:27:00|2003.48|1990.48|2003.5|1990.5|2003.98|1990.98|2003.02|1990.02|25
1624458430000|2021-06-23 14:27:10|2003.49|1990.49|2003.72|1990.72|2004.21|1991.21|2003.28|1990.28|22
1624458440000|2021-06-23 14:27:20|2004.03|1991.03|2004.09|1991.09|2004.51|1991.51|2003.94|1990.94|18
1624458450000|2021-06-23 14:27:30|2004.2|1991.2|2004.66|1991.66|2004.97|1991.97|2004.12|1991.12|17
1624458460000|2021-06-23 14:27:40|2004.65|1991.65|2004.18|1991.18|2004.65|1991.65|2003.97|1990.97|22
1624458470000|2021-06-23 14:27:50|2004.15|1991.15|2004.6|1991.6|2004.76|1991.76|2004.05|1991.05|26
1624458480000|2021-06-23 14:28:00|2004.58|1991.58|2004.34|1991.34|2005.19|1992.19|2004.29|1991.29|27
1624458490000|2021-06-23 14:28:10|2004.38|1991.38|2004.35|1991.35|2004.72|1991.72|2003.94|1990.94|20
1624458500000|2021-06-23 14:28:20|2004.2|1991.2|2004.4|1991.4|2004.69|1991.69|2003.85|1990.85|28
1624458510000|2021-06-23 14:28:30|2004.37|1991.37|2005|1992|2005.62|1992.62|2004.19|1991.19|26
1624458520000|2021-06-23 14:28:40|2005.05|1992.05|2005.32|1992.32|2005.69|1992.69|2004.46|1991.46|27
1624458530000|2021-06-23 14:28:50|2005.47|1992.47|2004.5|1991.5|2005.58|1992.58|2004.49|1991.49|25
1624458540000|2021-06-23 14:29:00|2004.49|1991.49|2005.28|1992.28|2005.38|1992.38|2004.41|1991.41|20
1624458550000|2021-06-23 14:29:10|2005.29|1992.29|2005.18|1992.18|2005.4|1992.4|2005.16|1992.16|16
1624458560000|2021-06-23 14:29:20|2005.38|1992.38|2006.04|1993.04|2006.04|1993.04|2004.84|1991.84|20
1624458570000|2021-06-23 14:29:30|2006.08|1993.08|2006.38|1993.38|2006.46|1993.46|2005.9|1992.9|19
1624458580000|2021-06-23 14:29:40|2006.45|1993.45|2008.12|1995.12|2008.15|1995.15|2006.45|1993.45|23
1624458590000|2021-06-23 14:29:50|2008.01|1995.01|2007.17|1994.17|2008.01|1995.01|2007.17|1994.17|19
1624458600000|2021-06-23 14:30:00|2007.25|1994.25|2008|1995|2008.14|1995.14|2007.19|1994.19|21
1624458610000|2021-06-23 14:30:10|2008.02|1995.02|2008.8|1995.8|2009.1|1996.1|2008.02|1995.02|23
1624458620000|2021-06-23 14:30:20|2009.04|1996.04|2008.67|1995.67|2009.57|1996.57|2008.55|1995.55|27
1624458630000|2021-06-23 14:30:30|2008.9|1995.9|2008.34|1995.34|2009.03|1996.03|2008.32|1995.32|25
1624458640000|2021-06-23 14:30:40|2008.41|1995.41|2007.41|1994.41|2008.77|1995.77|2007.33|1994.33|25
1624458650000|2021-06-23 14:30:50|2007.04|1994.04|2005.7|1992.7|2007.04|1994.04|2005.5|1992.5|29
1624458660000|2021-06-23 14:31:00|2005.61|1992.61|2004.23|1991.23|2005.61|1992.61|2004.23|1991.23|22
1624458670000|2021-06-23 14:31:10|2004.21|1991.21|2002.49|1989.49|2004.36|1991.36|2001.57|1988.57|27
1624458680000|2021-06-23 14:31:20|2002.07|1989.07|2002.64|1989.64|2002.93|1989.93|2001.34|1988.34|26
1624458690000|2021-06-23 14:31:30|2002.34|1989.34|2003.12|1990.12|2003.19|1990.19|2002.3|1989.3|24
1624458700000|2021-06-23 14:31:40|2003.16|1990.16|2003.51|1990.51|2003.51|1990.51|2002.64|1989.64|28
1624458710000|2021-06-23 14:31:50|2003.52|1990.52|2003.23|1990.23|2003.91|1990.91|2003.23|1990.23|23
1624458720000|2021-06-23 14:32:00|2003.2|1990.2|2004.71|1991.71|2004.71|1991.71|2003.2|1990.2|24
1624458730000|2021-06-23 14:32:10|2004.76|1991.76|2002.95|1989.95|2004.76|1991.76|2002.95|1989.95|29
1624458740000|2021-06-23 14:32:20|2003.39|1990.39|2002.18|1989.18|2003.39|1990.39|2001.93|1988.93|28
1624458750000|2021-06-23 14:32:30|2002.24|1989.24|2001.34|1988.34|2002.33|1989.33|2001.25|1988.25|26
1624458760000|2021-06-23 14:32:40|2001.2|1988.2|2000.38|1987.38|2002.1|1989.1|2000.38|1987.38|29
1624458770000|2021-06-23 14:32:50|2000.37|1987.37|2000.13|1987.13|2000.94|1987.94|2000.06|1987.06|25
1624458780000|2021-06-23 14:33:00|1999.93|1986.93|2005.31|1992.31|2005.82|1992.82|1999.89|1986.89|27
1624458790000|2021-06-23 14:33:10|2005.3|1992.3|2007.63|1994.63|2007.63|1994.63|2004.95|1991.95|28
1624458800000|2021-06-23 14:33:20|2007.49|1994.49|2005.99|1992.99|2007.66|1994.66|2005.99|1992.99|29
1624458810000|2021-06-23 14:33:30|2006.13|1993.13|2005.85|1992.85|2006.41|1993.41|2005.6|1992.6|26
1624458820000|2021-06-23 14:33:40|2005.84|1992.84|2007.22|1994.22|2007.22|1994.22|2005.61|1992.61|21
1624458830000|2021-06-23 14:33:50|2007.7|1994.7|2008.45|1995.45|2008.6|1995.6|2007.18|1994.18|27
1624458840000|2021-06-23 14:34:00|2008.62|1995.62|2010.22|1997.22|2010.22|1997.22|2008.62|1995.62|27
1624458850000|2021-06-23 14:34:10|2010.12|1997.12|2009.14|1996.14|2010.24|1997.24|2009.14|1996.14|24
1624458860000|2021-06-23 14:34:20|2008.99|1995.99|2009.53|1996.53|2009.68|1996.68|2008.63|1995.63|25
1624458870000|2021-06-23 14:34:30|2009.61|1996.61|2009.69|1996.69|2010.21|1997.21|2009.21|1996.21|28
1624458880000|2021-06-23 14:34:40|2009.85|1996.85|2009.43|1996.43|2009.95|1996.95|2009.43|1996.43|25
1624458890000|2021-06-23 14:34:50|2009.55|1996.55|2010.14|1997.14|2010.54|1997.54|2009.06|1996.06|27
1624458900000|2021-06-23 14:35:00|2009.99|1996.99|2009.48|1996.48|2010.25|1997.25|2009.26|1996.26|29
1624458910000|2021-06-23 14:35:10|2009.47|1996.47|2008.11|1995.11|2009.47|1996.47|2008.04|1995.04|27
1624458920000|2021-06-23 14:35:20|2008.04|1995.04|2007.9|1994.9|2008.15|1995.15|2007.49|1994.49|25
1624458930000|2021-06-23 14:35:30|2008.01|1995.01|2007.6|1994.6|2008.04|1995.04|2007.51|1994.51|28
1624458940000|2021-06-23 14:35:40|2007.73|1994.73|2008.56|1995.56|2008.56|1995.56|2007.73|1994.73|24
1624458950000|2021-06-23 14:35:50|2008.54|1995.54|2007.69|1994.69|2008.54|1995.54|2007.47|1994.47|24
1624458960000|2021-06-23 14:36:00|2007.61|1994.61|2006.86|1993.86|2007.67|1994.67|2006.21|1993.21|29
1624458970000|2021-06-23 14:36:10|2006.87|1993.87|2006.38|1993.38|2007.26|1994.26|2006.21|1993.21|29
1624458980000|2021-06-23 14:36:20|2006.28|1993.28|2006.4|1993.4|2006.53|1993.53|2005.55|1992.55|24
1624458990000|2021-06-23 14:36:30|2006.72|1993.72|2005.73|1992.73|2006.72|1993.72|2005.57|1992.57|25
1624459000000|2021-06-23 14:36:40|2005.74|1992.74|2005.65|1992.65|2005.93|1992.93|2004.84|1991.84|26
1624459010000|2021-06-23 14:36:50|2005.48|1992.48|2005.53|1992.53|2006.1|1993.1|2005.42|1992.42|25
1624459020000|2021-06-23 14:37:00|2005.58|1992.58|2005.87|1992.87|2005.87|1992.87|2005.11|1992.11|25
1624459030000|2021-06-23 14:37:10|2005.83|1992.83|2007.26|1994.26|2007.46|1994.46|2005.83|1992.83|24
1624459040000|2021-06-23 14:37:20|2007.4|1994.4|2007.3|1994.3|2008.24|1995.24|2007.04|1994.04|25
1624459050000|2021-06-23 14:37:30|2007.08|1994.08|2006.89|1993.89|2007.2|1994.2|2006.58|1993.58|25
1624459060000|2021-06-23 14:37:40|2006.86|1993.86|2007.57|1994.57|2007.58|1994.58|2006.86|1993.86|26
1624459070000|2021-06-23 14:37:50|2007.76|1994.76|2007.48|1994.48|2008.03|1995.03|2007.11|1994.11|25
1624459080000|2021-06-23 14:38:00|2007.33|1994.33|2006.79|1993.79|2007.38|1994.38|2006.59|1993.59|19
1624459090000|2021-06-23 14:38:10|2006.81|1993.81|2006.95|1993.95|2007.42|1994.42|2006.58|1993.58|24
1624459100000|2021-06-23 14:38:20|2006.85|1993.85|2006.38|1993.38|2007.62|1994.62|2006.38|1993.38|26
1624459110000|2021-06-23 14:38:30|2006.46|1993.46|2006.93|1993.93|2006.93|1993.93|2006.3|1993.3|24
1624459120000|2021-06-23 14:38:40|2006.91|1993.91|2006.96|1993.96|2007.09|1994.09|2006.45|1993.45|22
1624459130000|2021-06-23 14:38:50|2006.97|1993.97|2007.22|1994.22|2007.65|1994.65|2006.43|1993.43|22
1624459140000|2021-06-23 14:39:00|2006.77|1993.77|2007.11|1994.11|2007.11|1994.11|2006.61|1993.61|22
1624459150000|2021-06-23 14:39:10|2007.18|1994.18|2005.76|1992.76|2007.18|1994.18|2005.46|1992.46|28
1624459160000|2021-06-23 14:39:20|2005.61|1992.61|2005.93|1992.93|2005.93|1992.93|2005.19|1992.19|24
1624459170000|2021-06-23 14:39:30|2006.08|1993.08|2006.89|1993.89|2006.91|1993.91|2005.99|1992.99|23
1624459180000|2021-06-23 14:39:40|2006.8|1993.8|2007.56|1994.56|2007.63|1994.63|2006.3|1993.3|24
1624459190000|2021-06-23 14:39:50|2007.51|1994.51|2006.83|1993.83|2007.51|1994.51|2006.68|1993.68|25
1624459200000|2021-06-23 14:40:00|2006.94|1993.94|2007.67|1994.67|2007.75|1994.75|2006.72|1993.72|22
1624459210000|2021-06-23 14:40:10|2007.64|1994.64|2007.64|1994.64|2007.9|1994.9|2007.36|1994.36|25
1624459220000|2021-06-23 14:40:20|2007.76|1994.76|2006.64|1993.64|2007.98|1994.98|2006.61|1993.61|27
1624459230000|2021-06-23 14:40:30|2006.76|1993.76|2005.98|1992.98|2006.79|1993.79|2005.35|1992.35|26
1624459240000|2021-06-23 14:40:40|2005.71|1992.71|2006.29|1993.29|2006.4|1993.4|2005.4|1992.4|22
1624459250000|2021-06-23 14:40:50|2006.31|1993.31|2006.71|1993.71|2006.71|1993.71|2006.31|1993.31|19
1624459260000|2021-06-23 14:41:00|2006.57|1993.57|2005.97|1992.97|2006.61|1993.61|2005.97|1992.97|23
1624459270000|2021-06-23 14:41:10|2006.06|1993.06|2006.32|1993.32|2006.87|1993.87|2006.06|1993.06|22
1624459280000|2021-06-23 14:41:20|2006.31|1993.31|2006.1|1993.1|2006.72|1993.72|2005.96|1992.96|25
1624459290000|2021-06-23 14:41:30|2006.05|1993.05|2006.32|1993.32|2006.77|1993.77|2006.02|1993.02|19
1624459300000|2021-06-23 14:41:40|2006.34|1993.34|2006.04|1993.04|2006.49|1993.49|2005.97|1992.97|23
1624459310000|2021-06-23 14:41:50|2006.1|1993.1|2006.62|1993.62|2006.74|1993.74|2005.88|1992.88|23
1624459320000|2021-06-23 14:42:00|2006.61|1993.61|2006.63|1993.63|2007.27|1994.27|2006.51|1993.51|27
1624459330000|2021-06-23 14:42:10|2006.61|1993.61|2006.86|1993.86|2006.88|1993.88|2006.48|1993.48|26
1624459340000|2021-06-23 14:42:20|2007.01|1994.01|2006.71|1993.71|2007.01|1994.01|2006.45|1993.45|26
1624459350000|2021-06-23 14:42:30|2006.65|1993.65|2006.31|1993.31|2006.77|1993.77|2005.65|1992.65|28
1624459360000|2021-06-23 14:42:40|2006.25|1993.25|2006.02|1993.02|2006.25|1993.25|2005.68|1992.68|20
1624459370000|2021-06-23 14:42:50|2006.04|1993.04|2006.17|1993.17|2006.46|1993.46|2005.94|1992.94|15
1624459380000|2021-06-23 14:43:00|2006.23|1993.23|2006.44|1993.44|2006.44|1993.44|2006.17|1993.17|12
1624459390000|2021-06-23 14:43:10|2006.43|1993.43|2007.07|1994.07|2007.14|1994.14|2006.43|1993.43|9
1624459400000|2021-06-23 14:43:20|2007.05|1994.05|2006.57|1993.57|2007.15|1994.15|2006.57|1993.57|15
1624459410000|2021-06-23 14:43:30|2006.52|1993.52|2006.03|1993.03|2006.52|1993.52|2006.03|1993.03|17
1624459420000|2021-06-23 14:43:40|2006.04|1993.04|2006.26|1993.26|2006.69|1993.69|2005.92|1992.92|24
1624459430000|2021-06-23 14:43:50|2006.76|1993.76|2006.73|1993.73|2006.76|1993.76|2006.09|1993.09|26
1624459440000|2021-06-23 14:44:00|2006.92|1993.92|2006.31|1993.31|2006.96|1993.96|2006.06|1993.06|27
1624459450000|2021-06-23 14:44:10|2006.26|1993.26|2007.2|1994.2|2007.2|1994.2|2006.12|1993.12|25
1624459460000|2021-06-23 14:44:20|2007.19|1994.19|2006.75|1993.75|2007.25|1994.25|2006.68|1993.68|20
1624459470000|2021-06-23 14:44:30|2006.72|1993.72|2006.79|1993.79|2007.51|1994.51|2006.72|1993.72|20
1624459480000|2021-06-23 14:44:40|2006.89|1993.89|2007.08|1994.08|2007.53|1994.53|2006.78|1993.78|19
1624459490000|2021-06-23 14:44:50|2007.05|1994.05|2006.82|1993.82|2007.39|1994.39|2006.81|1993.81|16
1624459500000|2021-06-23 14:45:00|2006.83|1993.83|2007.83|1994.83|2008.09|1995.09|2006.83|1993.83|24
1624459510000|2021-06-23 14:45:10|2007.81|1994.81|2007.72|1994.72|2007.81|1994.81|2007.44|1994.44|20
1624459520000|2021-06-23 14:45:20|2007.89|1994.89|2008.29|1995.29|2008.46|1995.46|2007.85|1994.85|21
1624459530000|2021-06-23 14:45:30|2008.3|1995.3|2008.15|1995.15|2008.4|1995.4|2007.83|1994.83|24
1624459540000|2021-06-23 14:45:40|2008.2|1995.2|2007.24|1994.24|2008.2|1995.2|2007.16|1994.16|26
1624459550000|2021-06-23 14:45:50|2007.4|1994.4|2007.53|1994.53|2007.58|1994.58|2007.24|1994.24|23
1624459560000|2021-06-23 14:46:00|2007.44|1994.44|2006.18|1993.18|2007.44|1994.44|2006.18|1993.18|29
1624459570000|2021-06-23 14:46:10|2006.17|1993.17|2006.27|1993.27|2006.31|1993.31|2006.04|1993.04|18
1624459580000|2021-06-23 14:46:20|2006.33|1993.33|2006.17|1993.17|2006.35|1993.35|2006.17|1993.17|16
1624459590000|2021-06-23 14:46:30|2006.19|1993.19|2005.52|1992.52|2006.23|1993.23|2005.14|1992.14|27
1624459600000|2021-06-23 14:46:40|2005.65|1992.65|2004.74|1991.74|2005.65|1992.65|2004.43|1991.43|20
1624459610000|2021-06-23 14:46:50|2004.68|1991.68|2004.74|1991.74|2004.87|1991.87|2004.18|1991.18|25
1624459620000|2021-06-23 14:47:00|2004.4|1991.4|2004.96|1991.96|2004.96|1991.96|2004.4|1991.4|17
1624459630000|2021-06-23 14:47:10|2005|1992|2004.27|1991.27|2005|1992|2003.26|1990.26|25
1624459640000|2021-06-23 14:47:20|2004.23|1991.23|2003.82|1990.82|2004.23|1991.23|2003.13|1990.13|28
1624459650000|2021-06-23 14:47:30|2003.4|1990.4|2004.2|1991.2|2004.2|1991.2|2002.9|1989.9|25
1624459660000|2021-06-23 14:47:40|2003.77|1990.77|2003.91|1990.91|2004.15|1991.15|2003.6|1990.6|21
1624459670000|2021-06-23 14:47:50|2003.97|1990.97|2004.21|1991.21|2004.28|1991.28|2003.87|1990.87|26
1624459680000|2021-06-23 14:48:00|2004.13|1991.13|2004.07|1991.07|2004.24|1991.24|2003.97|1990.97|24
1624459690000|2021-06-23 14:48:10|2003.95|1990.95|2004.84|1991.84|2005.03|1992.03|2003.86|1990.86|25
1624459700000|2021-06-23 14:48:20|2004.99|1991.99|2005.37|1992.37|2005.59|1992.59|2004.99|1991.99|18
1624459710000|2021-06-23 14:48:30|2005.55|1992.55|2006.02|1993.02|2006.51|1993.51|2005.39|1992.39|24
1624459720000|2021-06-23 14:48:40|2006.09|1993.09|2005.56|1992.56|2006.47|1993.47|2005.45|1992.45|27
1624459730000|2021-06-23 14:48:50|2005.61|1992.61|2006.25|1993.25|2006.41|1993.41|2005.48|1992.48|24
1624459740000|2021-06-23 14:49:00|2006.31|1993.31|2006.8|1993.8|2006.8|1993.8|2006.03|1993.03|19
1624459750000|2021-06-23 14:49:10|2006.95|1993.95|2007.5|1994.5|2007.65|1994.65|2006.81|1993.81|27
1624459760000|2021-06-23 14:49:20|2007.63|1994.63|2007.54|1994.54|2008.11|1995.11|2007.32|1994.32|20
1624459770000|2021-06-23 14:49:30|2007.55|1994.55|2008.18|1995.18|2008.19|1995.19|2007.55|1994.55|12
1624459780000|2021-06-23 14:49:40|2008.09|1995.09|2008.23|1995.23|2008.28|1995.28|2007.82|1994.82|13
1624459790000|2021-06-23 14:49:50|2008.35|1995.35|2008.09|1995.09|2008.4|1995.4|2007.63|1994.63|24
1624459800000|2021-06-23 14:50:00|2008|1995|2008.18|1995.18|2008.29|1995.29|2007.73|1994.73|12
1624459810000|2021-06-23 14:50:10|2008.22|1995.22|2008.92|1995.92|2009.03|1996.03|2008.22|1995.22|23
1624459820000|2021-06-23 14:50:20|2008.89|1995.89|2009.05|1996.05|2009.05|1996.05|2008.74|1995.74|18
1624459830000|2021-06-23 14:50:30|2009.04|1996.04|2009.77|1996.77|2009.82|1996.82|2008.7|1995.7|23
1624459840000|2021-06-23 14:50:40|2009.78|1996.78|2009.62|1996.62|2010.24|1997.24|2008.97|1995.97|28
1624459850000|2021-06-23 14:50:50|2009.64|1996.64|2009.59|1996.59|2010.02|1997.02|2009.36|1996.36|22
1624459860000|2021-06-23 14:51:00|2009.73|1996.73|2010.24|1997.24|2010.24|1997.24|2009.57|1996.57|25
1624459870000|2021-06-23 14:51:10|2010.26|1997.26|2010.49|1997.49|2011.06|1998.06|2010.24|1997.24|25
1624459880000|2021-06-23 14:51:20|2010.26|1997.26|2009.88|1996.88|2010.49|1997.49|2009.8|1996.8|27
1624459890000|2021-06-23 14:51:30|2010.18|1997.18|2010.02|1997.02|2010.48|1997.48|2009.82|1996.82|26
1624459900000|2021-06-23 14:51:40|2010.06|1997.06|2010.35|1997.35|2010.35|1997.35|2009.93|1996.93|20
1624459910000|2021-06-23 14:51:50|2010.44|1997.44|2011.11|1998.11|2011.57|1998.57|2010.35|1997.35|25
1624459920000|2021-06-23 14:52:00|2010.97|1997.97|2009.83|1996.83|2010.97|1997.97|2009.83|1996.83|27
1624459930000|2021-06-23 14:52:10|2009.9|1996.9|2010.23|1997.23|2010.23|1997.23|2009.86|1996.86|24
1624459940000|2021-06-23 14:52:20|2010.22|1997.22|2009.65|1996.65|2010.51|1997.51|2009.65|1996.65|27
1624459950000|2021-06-23 14:52:30|2009.67|1996.67|2009.96|1996.96|2009.96|1996.96|2009.03|1996.03|25
1624459960000|2021-06-23 14:52:40|2009.91|1996.91|2009.56|1996.56|2009.91|1996.91|2009.37|1996.37|16
1624459970000|2021-06-23 14:52:50|2009.59|1996.59|2009.62|1996.62|2009.69|1996.69|2009.5|1996.5|15
1624459980000|2021-06-23 14:53:00|2009.7|1996.7|2008.9|1995.9|2009.97|1996.97|2008.88|1995.88|21
1624459990000|2021-06-23 14:53:10|2008.78|1995.78|2009.25|1996.25|2009.45|1996.45|2008.78|1995.78|23
1624460000000|2021-06-23 14:53:20|2009.26|1996.26|2009.17|1996.17|2009.31|1996.31|2008.52|1995.52|18
1624460010000|2021-06-23 14:53:30|2009.16|1996.16|2008.92|1995.92|2009.27|1996.27|2008.66|1995.66|24
1624460020000|2021-06-23 14:53:40|2008.78|1995.78|2008.18|1995.18|2008.82|1995.82|2008.08|1995.08|28
1624460030000|2021-06-23 14:53:50|2008.02|1995.02|2008.22|1995.22|2008.33|1995.33|2007.99|1994.99|22
1624460040000|2021-06-23 14:54:00|2008.21|1995.21|2007.11|1994.11|2008.25|1995.25|2007.11|1994.11|27
1624460050000|2021-06-23 14:54:10|2007.19|1994.19|2006.99|1993.99|2007.34|1994.34|2006.99|1993.99|24
1624460060000|2021-06-23 14:54:20|2007.03|1994.03|2007.59|1994.59|2008.16|1995.16|2006.89|1993.89|23
1624460070000|2021-06-23 14:54:30|2007.61|1994.61|2006.7|1993.7|2007.74|1994.74|2006.44|1993.44|25
1624460080000|2021-06-23 14:54:40|2006.56|1993.56|2006.17|1993.17|2007.04|1994.04|2006.17|1993.17|15
1624460090000|2021-06-23 14:54:50|2006.72|1993.72|2005|1992|2006.72|1993.72|2005|1992|24
1624460100000|2021-06-23 14:55:00|2004.98|1991.98|2004.62|1991.62|2005.34|1992.34|2004.34|1991.34|26
1624460110000|2021-06-23 14:55:10|2004.51|1991.51|2004.63|1991.63|2004.68|1991.68|2003.68|1990.68|26
1624460120000|2021-06-23 14:55:20|2004.81|1991.81|2005.05|1992.05|2005.3|1992.3|2004.69|1991.69|25
1624460130000|2021-06-23 14:55:30|2004.48|1991.48|2003.9|1990.9|2004.49|1991.49|2003.84|1990.84|22
1624460140000|2021-06-23 14:55:40|2004.15|1991.15|2004.74|1991.74|2004.82|1991.82|2004.05|1991.05|20
1624460150000|2021-06-23 14:55:50|2004.71|1991.71|2004.71|1991.71|2005.07|1992.07|2004.51|1991.51|22
1624460160000|2021-06-23 14:56:00|2004.57|1991.57|2005.46|1992.46|2005.56|1992.56|2004.47|1991.47|24
1624460170000|2021-06-23 14:56:10|2005.21|1992.21|2004.98|1991.98|2005.32|1992.32|2004.65|1991.65|23
1624460180000|2021-06-23 14:56:20|2004.97|1991.97|2005.12|1992.12|2005.39|1992.39|2004.76|1991.76|27
1624460190000|2021-06-23 14:56:30|2005.09|1992.09|2004.85|1991.85|2005.15|1992.15|2004.85|1991.85|22
1624460200000|2021-06-23 14:56:40|2004.64|1991.64|2003.51|1990.51|2004.64|1991.64|2003.5|1990.5|23
1624460210000|2021-06-23 14:56:50|2003.65|1990.65|2001.74|1988.74|2003.74|1990.74|2001.69|1988.69|26
1624460220000|2021-06-23 14:57:00|2001.71|1988.71|2001.36|1988.36|2001.71|1988.71|2000.28|1987.28|27
1624460230000|2021-06-23 14:57:10|2001.1|1988.1|2001.96|1988.96|2002.07|1989.07|2000.74|1987.74|24
1624460240000|2021-06-23 14:57:20|2001.86|1988.86|2001.91|1988.91|2002.98|1989.98|2001.86|1988.86|25
1624460250000|2021-06-23 14:57:30|2001.92|1988.92|2002.35|1989.35|2002.77|1989.77|2001.92|1988.92|24
1624460260000|2021-06-23 14:57:40|2002.36|1989.36|2002.11|1989.11|2002.46|1989.46|2001.7|1988.7|27
1624460270000|2021-06-23 14:57:50|2002.1|1989.1|2003.51|1990.51|2003.51|1990.51|2002.1|1989.1|23
1624460280000|2021-06-23 14:58:00|2003.44|1990.44|2004.45|1991.45|2004.5|1991.5|2003.44|1990.44|23
1624460290000|2021-06-23 14:58:10|2004.63|1991.63|2005.96|1992.96|2006.03|1993.03|2004.21|1991.21|24
1624460300000|2021-06-23 14:58:20|2006.06|1993.06|2006.53|1993.53|2006.53|1993.53|2005.88|1992.88|14
1624460310000|2021-06-23 14:58:30|2006.52|1993.52|2006.72|1993.72|2006.86|1993.86|2006.26|1993.26|19
1624460320000|2021-06-23 14:58:40|2007.17|1994.17|2007.09|1994.09|2007.28|1994.28|2006.61|1993.61|25
1624460330000|2021-06-23 14:58:50|2007.01|1994.01|2007.78|1994.78|2007.84|1994.84|2006.86|1993.86|23
1624460340000|2021-06-23 14:59:00|2007.71|1994.71|2007.78|1994.78|2007.8|1994.8|2007.45|1994.45|25
1624460350000|2021-06-23 14:59:10|2007.67|1994.67|2007.76|1994.76|2007.85|1994.85|2007.55|1994.55|23
1624460360000|2021-06-23 14:59:20|2007.77|1994.77|2007.16|1994.16|2007.77|1994.77|2007.02|1994.02|19
1624460370000|2021-06-23 14:59:30|2007.24|1994.24|2006.88|1993.88|2007.24|1994.24|2006.88|1993.88|12
1624460380000|2021-06-23 14:59:40|2006.84|1993.84|2006.75|1993.75|2007|1994|2006.68|1993.68|18
1624460390000|2021-06-23 14:59:50|2006.58|1993.58|2006.21|1993.21|2006.75|1993.75|2005.98|1992.98|19
1624460400000|2021-06-23 15:00:00|2006.19|1993.19|2006.75|1993.75|2006.75|1993.75|2005.29|1992.29|23
1624460410000|2021-06-23 15:00:10|2006.77|1993.77|2007.11|1994.11|2007.11|1994.11|2006.63|1993.63|18
1624460420000|2021-06-23 15:00:20|2007.06|1994.06|2005.99|1992.99|2007.1|1994.1|2005.91|1992.91|25
1624460430000|2021-06-23 15:00:30|2005.96|1992.96|2004.82|1991.82|2005.98|1992.98|2004.52|1991.52|28
1624460440000|2021-06-23 15:00:40|2004.87|1991.87|2004.25|1991.25|2005.09|1992.09|2004.25|1991.25|27
1624460450000|2021-06-23 15:00:50|2004.22|1991.22|2002.61|1989.61|2004.22|1991.22|2002.1|1989.1|25
1624460460000|2021-06-23 15:01:00|2002.71|1989.71|2000.88|1987.88|2002.71|1989.71|2000.87|1987.87|28
1624460470000|2021-06-23 15:01:10|2000.84|1987.84|1999.38|1986.38|2001.55|1988.55|1999.25|1986.25|23
1624460480000|2021-06-23 15:01:20|1999.36|1986.36|1998.9|1985.9|2000.17|1987.17|1998.9|1985.9|27
1624460490000|2021-06-23 15:01:30|1998.94|1985.94|1998.66|1985.66|1999.14|1986.14|1998.47|1985.47|24
1624460500000|2021-06-23 15:01:40|1998.64|1985.64|1999.52|1986.52|1999.52|1986.52|1998.62|1985.62|17
1624460510000|2021-06-23 15:01:50|1999.59|1986.59|1999.04|1986.04|1999.84|1986.84|1999.04|1986.04|25
1624460520000|2021-06-23 15:02:00|1999.02|1986.02|1997.54|1984.54|1999.53|1986.53|1997.54|1984.54|27
1624460530000|2021-06-23 15:02:10|1997.77|1984.77|1998.34|1985.34|1998.58|1985.58|1997.55|1984.55|28
1624460540000|2021-06-23 15:02:20|1998.43|1985.43|1999.37|1986.37|1999.37|1986.37|1998.38|1985.38|26
1624460550000|2021-06-23 15:02:30|1999.33|1986.33|1999.72|1986.72|2000.29|1987.29|1999.33|1986.33|25
1624460560000|2021-06-23 15:02:40|1999.79|1986.79|1999.44|1986.44|2000.59|1987.59|1999.41|1986.41|21
1624460570000|2021-06-23 15:02:50|1999.41|1986.41|1999.51|1986.51|2000.08|1987.08|1999.31|1986.31|23
1624460580000|2021-06-23 15:03:00|1999.49|1986.49|1999.78|1986.78|1999.78|1986.78|1999.28|1986.28|22
1624460590000|2021-06-23 15:03:10|1999.76|1986.76|2001.35|1988.35|2001.53|1988.53|1999.76|1986.76|20
1624460600000|2021-06-23 15:03:20|2001.22|1988.22|2001.53|1988.53|2001.71|1988.71|2000.92|1987.92|21
1624460610000|2021-06-23 15:03:30|2001.68|1988.68|2002.32|1989.32|2002.42|1989.42|2001.36|1988.36|22
1624460620000|2021-06-23 15:03:40|2002.33|1989.33|2002.58|1989.58|2002.84|1989.84|2002.23|1989.23|20
1624460630000|2021-06-23 15:03:50|2002.71|1989.71|2002.08|1989.08|2003.05|1990.05|2002.08|1989.08|19
1624460640000|2021-06-23 15:04:00|2002.04|1989.04|2001.52|1988.52|2002.24|1989.24|2001.43|1988.43|25
1624460650000|2021-06-23 15:04:10|2001.85|1988.85|2001.88|1988.88|2002.19|1989.19|2001.17|1988.17|29
1624460660000|2021-06-23 15:04:20|2001.79|1988.79|2000.84|1987.84|2002.1|1989.1|2000.84|1987.84|22
1624460670000|2021-06-23 15:04:30|2000.68|1987.68|1999.96|1986.96|2000.79|1987.79|1999.61|1986.61|25
1624460680000|2021-06-23 15:04:40|2000.04|1987.04|2000.02|1987.02|2000.25|1987.25|1998.91|1985.91|25
1624460690000|2021-06-23 15:04:50|1999.83|1986.83|1999.62|1986.62|2000.39|1987.39|1998.86|1985.86|27
1624460700000|2021-06-23 15:05:00|1999.47|1986.47|1999.65|1986.65|1999.85|1986.85|1999.07|1986.07|24
1624460710000|2021-06-23 15:05:10|1999.7|1986.7|1999.98|1986.98|1999.98|1986.98|1999.56|1986.56|17
1624460720000|2021-06-23 15:05:20|2000.01|1987.01|1998.5|1985.5|2000.01|1987.01|1998.4|1985.4|25
1624460730000|2021-06-23 15:05:30|1998.51|1985.51|1997.71|1984.71|1998.51|1985.51|1997.66|1984.66|24
1624460740000|2021-06-23 15:05:40|1997.67|1984.67|1996.85|1983.85|1997.7|1984.7|1996.73|1983.73|24
1624460750000|2021-06-23 15:05:50|1996.75|1983.75|1997.71|1984.71|1997.8|1984.8|1996.68|1983.68|24
1624460760000|2021-06-23 15:06:00|1997.76|1984.76|1996.33|1983.33|1997.76|1984.76|1996.33|1983.33|23
1624460770000|2021-06-23 15:06:10|1996.42|1983.42|1993.71|1980.71|1996.44|1983.44|1993.71|1980.71|27
1624460780000|2021-06-23 15:06:20|1994.03|1981.03|1995.55|1982.55|1995.87|1982.87|1993.96|1980.96|26
1624460790000|2021-06-23 15:06:30|1995.47|1982.47|1995.22|1982.22|1996.67|1983.67|1995.18|1982.18|26
1624460800000|2021-06-23 15:06:40|1995.04|1982.04|1995.37|1982.37|1995.43|1982.43|1994.57|1981.57|25
1624460810000|2021-06-23 15:06:50|1995.25|1982.25|1994.79|1981.79|1995.26|1982.26|1994.35|1981.35|28
1624460820000|2021-06-23 15:07:00|1994.72|1981.72|1995.48|1982.48|1995.62|1982.62|1994.72|1981.72|26
1624460830000|2021-06-23 15:07:10|1995.43|1982.43|1995.39|1982.39|1995.55|1982.55|1995.27|1982.27|23
1624460840000|2021-06-23 15:07:20|1995.48|1982.48|1994.36|1981.36|1995.5|1982.5|1994.24|1981.24|24
1624460850000|2021-06-23 15:07:30|1994.29|1981.29|1994.3|1981.3|1994.67|1981.67|1994.15|1981.15|26
1624460860000|2021-06-23 15:07:40|1994.36|1981.36|1994.39|1981.39|1994.42|1981.42|1993.87|1980.87|25
1624460870000|2021-06-23 15:07:50|1994.2|1981.2|1993.65|1980.65|1994.28|1981.28|1993.33|1980.33|22
1624460880000|2021-06-23 15:08:00|1993.66|1980.66|1993.82|1980.82|1993.82|1980.82|1993.44|1980.44|21
1624460890000|2021-06-23 15:08:10|1993.44|1980.44|1994.81|1981.81|1994.93|1981.93|1993.44|1980.44|24
1624460900000|2021-06-23 15:08:20|1994.87|1981.87|1994.16|1981.16|1994.89|1981.89|1994.11|1981.11|22
1624460910000|2021-06-23 15:08:30|1994.45|1981.45|1993.92|1980.92|1994.45|1981.45|1993.65|1980.65|25
1624460920000|2021-06-23 15:08:40|1993.93|1980.93|1994.1|1981.1|1994.15|1981.15|1993.74|1980.74|26
1624460930000|2021-06-23 15:08:50|1994.05|1981.05|1993.99|1980.99|1994.18|1981.18|1993.96|1980.96|20
1624460940000|2021-06-23 15:09:00|1994.05|1981.05|1992.59|1979.59|1994.09|1981.09|1992.59|1979.59|13
1624460950000|2021-06-23 15:09:10|1992.52|1979.52|1991.56|1978.56|1992.71|1979.71|1991.04|1978.04|28
1624460960000|2021-06-23 15:09:20|1991.66|1978.66|1987.75|1974.75|1991.66|1978.66|1987.63|1974.63|26
1624460970000|2021-06-23 15:09:30|1988.03|1975.03|1989.79|1976.79|1990.83|1977.83|1988.03|1975.03|28
1624460980000|2021-06-23 15:09:40|1989.83|1976.83|1991.21|1978.21|1991.21|1978.21|1989.65|1976.65|27
1624460990000|2021-06-23 15:09:50|1991.75|1978.75|1992.46|1979.46|1992.46|1979.46|1991.05|1978.05|29
1624461000000|2021-06-23 15:10:00|1992.5|1979.5|1992.17|1979.17|1993.16|1980.16|1992.01|1979.01|25
1624461010000|2021-06-23 15:10:10|1992.5|1979.5|1990.56|1977.56|1992.6|1979.6|1990.56|1977.56|25
1624461020000|2021-06-23 15:10:20|1990.45|1977.45|1992.39|1979.39|1992.39|1979.39|1990.45|1977.45|27
1624461030000|2021-06-23 15:10:30|1992.54|1979.54|1993.34|1980.34|1993.34|1980.34|1992.41|1979.41|25
1624461040000|2021-06-23 15:10:40|1993.57|1980.57|1994.6|1981.6|1994.86|1981.86|1993.45|1980.45|26
1624461050000|2021-06-23 15:10:50|1994.58|1981.58|1996.49|1983.49|1996.49|1983.49|1994.53|1981.53|25
1624461060000|2021-06-23 15:11:00|1996.6|1983.6|1995.57|1982.57|1996.72|1983.72|1995.2|1982.2|25
1624461070000|2021-06-23 15:11:10|1995.53|1982.53|1995.8|1982.8|1996.15|1983.15|1995.28|1982.28|25
1624461080000|2021-06-23 15:11:20|1995.67|1982.67|1993.45|1980.45|1995.73|1982.73|1993.45|1980.45|26
1624461090000|2021-06-23 15:11:30|1993.52|1980.52|1993.49|1980.49|1993.8|1980.8|1993.03|1980.03|28
1624461100000|2021-06-23 15:11:40|1993.6|1980.6|1992.48|1979.48|1993.69|1980.69|1992.1|1979.1|24
1624461110000|2021-06-23 15:11:50|1992.45|1979.45|1992.79|1979.79|1992.87|1979.87|1992.23|1979.23|27
1624461120000|2021-06-23 15:12:00|1992.95|1979.95|1991.17|1978.17|1993.18|1980.18|1991.17|1978.17|26
1624461130000|2021-06-23 15:12:10|1991.23|1978.23|1989.55|1976.55|1991.43|1978.43|1989.11|1976.11|19
1624461140000|2021-06-23 15:12:20|1989.42|1976.42|1988.87|1975.87|1989.96|1976.96|1988.87|1975.87|28
1624461150000|2021-06-23 15:12:30|1988.96|1975.96|1988.82|1975.82|1989.32|1976.32|1988.63|1975.63|17
1624461160000|2021-06-23 15:12:40|1988.86|1975.86|1988.75|1975.75|1988.86|1975.86|1988.03|1975.03|26
1624461170000|2021-06-23 15:12:50|1988.79|1975.79|1988.76|1975.76|1989.91|1976.91|1988.52|1975.52|27
1624461180000|2021-06-23 15:13:00|1988.65|1975.65|1986.6|1973.6|1988.65|1975.65|1986.5|1973.5|26
1624461190000|2021-06-23 15:13:10|1985.85|1972.85|1979.72|1966.72|1985.85|1972.85|1979.72|1966.72|29
1624461200000|2021-06-23 15:13:20|1980.32|1967.32|1978.82|1965.82|1980.32|1967.32|1978.52|1965.52|29
1624461210000|2021-06-23 15:13:30|1979.13|1966.13|1981.15|1968.15|1981.15|1968.15|1978.98|1965.98|25
1624461220000|2021-06-23 15:13:40|1981.56|1968.56|1981.69|1968.69|1984.24|1971.24|1981.39|1968.39|28
1624461230000|2021-06-23 15:13:50|1981.88|1968.88|1981.39|1968.39|1982.13|1969.13|1980.94|1967.94|25
1624461240000|2021-06-23 15:14:00|1981.36|1968.36|1982.12|1969.12|1982.16|1969.16|1980.75|1967.75|27
1624461250000|2021-06-23 15:14:10|1982.07|1969.07|1982.19|1969.19|1982.56|1969.56|1981.96|1968.96|25
1624461260000|2021-06-23 15:14:20|1982.28|1969.28|1980.55|1967.55|1982.31|1969.31|1980.55|1967.55|27
1624461270000|2021-06-23 15:14:30|1980.25|1967.25|1980.29|1967.29|1981.17|1968.17|1980.07|1967.07|27
1624461280000|2021-06-23 15:14:40|1980.28|1967.28|1981.34|1968.34|1981.41|1968.41|1980.14|1967.14|29
1624461290000|2021-06-23 15:14:50|1981.56|1968.56|1981.95|1968.95|1981.95|1968.95|1981.56|1968.56|22
1624461300000|2021-06-23 15:15:00|1982.23|1969.23|1980.61|1967.61|1982.23|1969.23|1980.51|1967.51|27
1624461310000|2021-06-23 15:15:10|1980.69|1967.69|1980.37|1967.37|1980.82|1967.82|1979.02|1966.02|28
1624461320000|2021-06-23 15:15:20|1981.13|1968.13|1980.9|1967.9|1981.25|1968.25|1980.51|1967.51|27
1624461330000|2021-06-23 15:15:30|1981.19|1968.19|1982.31|1969.31|1982.31|1969.31|1980.63|1967.63|27
1624461340000|2021-06-23 15:15:40|1982.39|1969.39|1984.71|1971.71|1984.71|1971.71|1982.18|1969.18|27
1624461350000|2021-06-23 15:15:50|1985.2|1972.2|1986.8|1973.8|1987.29|1974.29|1985.15|1972.15|27
1624461360000|2021-06-23 15:16:00|1986.53|1973.53|1987.17|1974.17|1987.26|1974.26|1985.36|1972.36|27
1624461370000|2021-06-23 15:16:10|1987.25|1974.25|1987.96|1974.96|1988.83|1975.83|1987.14|1974.14|27
1624461380000|2021-06-23 15:16:20|1987.81|1974.81|1987.49|1974.49|1987.86|1974.86|1986.93|1973.93|26
1624461390000|2021-06-23 15:16:30|1987.66|1974.66|1988.99|1975.99|1989.03|1976.03|1987.6|1974.6|25
1624461400000|2021-06-23 15:16:40|1989.08|1976.08|1989.42|1976.42|1989.63|1976.63|1988.77|1975.77|23
1624461410000|2021-06-23 15:16:50|1989.56|1976.56|1988.68|1975.68|1990.35|1977.35|1987.84|1974.84|26
1624461420000|2021-06-23 15:17:00|1988.65|1975.65|1988.06|1975.06|1989.1|1976.1|1987.94|1974.94|26
1624461430000|2021-06-23 15:17:10|1988.05|1975.05|1987.11|1974.11|1988.05|1975.05|1986.98|1973.98|24
1624461440000|2021-06-23 15:17:20|1987.25|1974.25|1987.28|1974.28|1987.3|1974.3|1986.15|1973.15|26
1624461450000|2021-06-23 15:17:30|1987.2|1974.2|1987.72|1974.72|1988.04|1975.04|1986.55|1973.55|29
1624461460000|2021-06-23 15:17:40|1987.54|1974.54|1988.24|1975.24|1988.31|1975.31|1987.54|1974.54|24
1624461470000|2021-06-23 15:17:50|1988.21|1975.21|1988.77|1975.77|1988.83|1975.83|1988.16|1975.16|26
1624461480000|2021-06-23 15:18:00|1988.73|1975.73|1988.58|1975.58|1988.78|1975.78|1988.39|1975.39|25
1624461490000|2021-06-23 15:18:10|1988.46|1975.46|1987.02|1974.02|1988.56|1975.56|1987.02|1974.02|28
1624461500000|2021-06-23 15:18:20|1987.09|1974.09|1986.74|1973.74|1987.09|1974.09|1985.84|1972.84|27
1624461510000|2021-06-23 15:18:30|1986.95|1973.95|1986.16|1973.16|1987.23|1974.23|1986.05|1973.05|22
1624461520000|2021-06-23 15:18:40|1986.11|1973.11|1985.44|1972.44|1986.11|1973.11|1985.22|1972.22|24
1624461530000|2021-06-23 15:18:50|1985.49|1972.49|1985.27|1972.27|1985.61|1972.61|1985.26|1972.26|16
1624461540000|2021-06-23 15:19:00|1985.17|1972.17|1986.61|1973.61|1986.61|1973.61|1984.59|1971.59|24
1624461550000|2021-06-23 15:19:10|1986.64|1973.64|1986.35|1973.35|1987.33|1974.33|1986.35|1973.35|27
1624461560000|2021-06-23 15:19:20|1986.29|1973.29|1984.43|1971.43|1986.29|1973.29|1984.43|1971.43|24
1624461570000|2021-06-23 15:19:30|1984.21|1971.21|1982.72|1969.72|1984.24|1971.24|1982.72|1969.72|24
1624461580000|2021-06-23 15:19:40|1982.79|1969.79|1982.19|1969.19|1983.16|1970.16|1981.86|1968.86|23
1624461590000|2021-06-23 15:19:50|1982.01|1969.01|1979.77|1966.77|1982.01|1969.01|1979.77|1966.77|27
1624461600000|2021-06-23 15:20:00|1979.79|1966.79|1980.71|1967.71|1981.13|1968.13|1979.27|1966.27|28
1624461610000|2021-06-23 15:20:10|1980.68|1967.68|1978.48|1965.48|1980.68|1967.68|1978.48|1965.48|27
1624461620000|2021-06-23 15:20:20|1978.02|1965.02|1979.45|1966.45|1979.79|1966.79|1977.07|1964.07|27
1624461630000|2021-06-23 15:20:30|1979.2|1966.2|1980.09|1967.09|1980.83|1967.83|1978.61|1965.61|27
1624461640000|2021-06-23 15:20:40|1979.94|1966.94|1979.92|1966.92|1980.34|1967.34|1979.34|1966.34|27
1624461650000|2021-06-23 15:20:50|1979.57|1966.57|1975.57|1962.57|1979.57|1966.57|1975.14|1962.14|27
1624461660000|2021-06-23 15:21:00|1975.56|1962.56|1978.03|1965.03|1978.03|1965.03|1974.95|1961.95|24
1624461670000|2021-06-23 15:21:10|1978.02|1965.02|1978.19|1965.19|1978.93|1965.93|1977.82|1964.82|27
1624461680000|2021-06-23 15:21:20|1978.11|1965.11|1979.51|1966.51|1979.82|1966.82|1977.81|1964.81|29
1624461690000|2021-06-23 15:21:30|1979.57|1966.57|1979.29|1966.29|1980.53|1967.53|1979.29|1966.29|27
1624461700000|2021-06-23 15:21:40|1979.28|1966.28|1980.39|1967.39|1980.39|1967.39|1979.24|1966.24|27
1624461710000|2021-06-23 15:21:50|1980.75|1967.75|1980.92|1967.92|1982.84|1969.84|1980.63|1967.63|27
1624461720000|2021-06-23 15:22:00|1980.87|1967.87|1983.99|1970.99|1984.38|1971.38|1980.87|1967.87|27
1624461730000|2021-06-23 15:22:10|1983.33|1970.33|1983.66|1970.66|1985.08|1972.08|1983.22|1970.22|26
1624461740000|2021-06-23 15:22:20|1983.53|1970.53|1985.32|1972.32|1985.32|1972.32|1983.52|1970.52|27
1624461750000|2021-06-23 15:22:30|1985.3|1972.3|1985.29|1972.29|1986.1|1973.1|1985.08|1972.08|28
1624461760000|2021-06-23 15:22:40|1985.27|1972.27|1985.04|1972.04|1985.34|1972.34|1984.94|1971.94|27
1624461770000|2021-06-23 15:22:50|1985.06|1972.06|1985.15|1972.15|1985.21|1972.21|1984.66|1971.66|24
1624461780000|2021-06-23 15:23:00|1985.14|1972.14|1985.33|1972.33|1985.33|1972.33|1984.78|1971.78|25
1624461790000|2021-06-23 15:23:10|1985.38|1972.38|1985.46|1972.46|1986.41|1973.41|1985.38|1972.38|28
1624461800000|2021-06-23 15:23:20|1985.41|1972.41|1985.19|1972.19|1985.41|1972.41|1984.89|1971.89|22
1624461810000|2021-06-23 15:23:30|1985.2|1972.2|1983.4|1970.4|1985.33|1972.33|1983.4|1970.4|28
1624461820000|2021-06-23 15:23:40|1983.42|1970.42|1982.69|1969.69|1983.65|1970.65|1982.69|1969.69|20
1624461830000|2021-06-23 15:23:50|1982.56|1969.56|1984.01|1971.01|1984.01|1971.01|1982.53|1969.53|23
1624461840000|2021-06-23 15:24:00|1984.1|1971.1|1984.41|1971.41|1984.5|1971.5|1983.65|1970.65|22
1624461850000|2021-06-23 15:24:10|1984.44|1971.44|1985.17|1972.17|1985.38|1972.38|1984.44|1971.44|26
1624461860000|2021-06-23 15:24:20|1985.09|1972.09|1985.28|1972.28|1985.31|1972.31|1984.85|1971.85|24
1624461870000|2021-06-23 15:24:30|1985.45|1972.45|1985.5|1972.5|1985.65|1972.65|1985.28|1972.28|27
1624461880000|2021-06-23 15:24:40|1985.48|1972.48|1985.44|1972.44|1985.48|1972.48|1985.22|1972.22|27
1624461890000|2021-06-23 15:24:50|1985.49|1972.49|1984.99|1971.99|1985.95|1972.95|1984.93|1971.93|25
1624461900000|2021-06-23 15:25:00|1985|1972|1986.41|1973.41|1986.56|1973.56|1985|1972|27
1624461910000|2021-06-23 15:25:10|1986.27|1973.27|1986.33|1973.33|1986.59|1973.59|1986.01|1973.01|26
1624461920000|2021-06-23 15:25:20|1986.24|1973.24|1986.49|1973.49|1986.68|1973.68|1986.02|1973.02|27
1624461930000|2021-06-23 15:25:30|1986.28|1973.28|1986.78|1973.78|1986.78|1973.78|1985.94|1972.94|20
1624461940000|2021-06-23 15:25:40|1986.73|1973.73|1986.99|1973.99|1986.99|1973.99|1986.61|1973.61|20
1624461950000|2021-06-23 15:25:50|1986.73|1973.73|1985.7|1972.7|1986.73|1973.73|1985.7|1972.7|23
1624461960000|2021-06-23 15:26:00|1985.53|1972.53|1984.08|1971.08|1985.68|1972.68|1983.78|1970.78|27
1624461970000|2021-06-23 15:26:10|1984.1|1971.1|1982.99|1969.99|1984.29|1971.29|1982.64|1969.64|25
1624461980000|2021-06-23 15:26:20|1983.25|1970.25|1981.52|1968.52|1983.36|1970.36|1980.77|1967.77|29
1624461990000|2021-06-23 15:26:30|1981.61|1968.61|1981.63|1968.63|1982.67|1969.67|1981.61|1968.61|25
1624462000000|2021-06-23 15:26:40|1981.56|1968.56|1982.42|1969.42|1982.58|1969.58|1981.04|1968.04|27
1624462010000|2021-06-23 15:26:50|1982.37|1969.37|1984.59|1971.59|1984.59|1971.59|1982.37|1969.37|28
1624462020000|2021-06-23 15:27:00|1984.65|1971.65|1984.78|1971.78|1984.78|1971.78|1983.52|1970.52|28
1624462030000|2021-06-23 15:27:10|1984.81|1971.81|1984.81|1971.81|1984.99|1971.99|1984.56|1971.56|24
1624462040000|2021-06-23 15:27:20|1984.87|1971.87|1985.23|1972.23|1985.71|1972.71|1984.87|1971.87|22
1624462050000|2021-06-23 15:27:30|1985.25|1972.25|1986.05|1973.05|1986.16|1973.16|1985.25|1972.25|25
1624462060000|2021-06-23 15:27:40|1986.21|1973.21|1985.97|1972.97|1986.21|1973.21|1985.59|1972.59|24
1624462070000|2021-06-23 15:27:50|1985.99|1972.99|1985.01|1972.01|1985.99|1972.99|1985.01|1972.01|25
1624462080000|2021-06-23 15:28:00|1984.86|1971.86|1985.03|1972.03|1985.12|1972.12|1984.82|1971.82|20
1624462090000|2021-06-23 15:28:10|1985.01|1972.01|1983.72|1970.72|1985.01|1972.01|1983.58|1970.58|27
1624462100000|2021-06-23 15:28:20|1983.28|1970.28|1983.31|1970.31|1983.5|1970.5|1982.81|1969.81|24
1624462110000|2021-06-23 15:28:30|1983.24|1970.24|1983.6|1970.6|1983.66|1970.66|1982.9|1969.9|26
1624462120000|2021-06-23 15:28:40|1983.61|1970.61|1982.57|1969.57|1983.61|1970.61|1982.34|1969.34|26
1624462130000|2021-06-23 15:28:50|1982.4|1969.4|1981.14|1968.14|1982.44|1969.44|1980.97|1967.97|28
1624462140000|2021-06-23 15:29:00|1981.2|1968.2|1982.25|1969.25|1983.08|1970.08|1981.2|1968.2|28
1624462150000|2021-06-23 15:29:10|1982.26|1969.26|1981.23|1968.23|1982.26|1969.26|1981.23|1968.23|23
1624462160000|2021-06-23 15:29:20|1981.07|1968.07|1980.89|1967.89|1981.25|1968.25|1980.76|1967.76|24
1624462170000|2021-06-23 15:29:30|1980.85|1967.85|1979.66|1966.66|1980.93|1967.93|1979.64|1966.64|21
1624462180000|2021-06-23 15:29:40|1979.59|1966.59|1979.73|1966.73|1980.14|1967.14|1978.81|1965.81|25
1624462190000|2021-06-23 15:29:50|1979.81|1966.81|1980.25|1967.25|1980.25|1967.25|1978.69|1965.69|23
1624462200000|2021-06-23 15:30:00|1980.66|1967.66|1982.12|1969.12|1982.12|1969.12|1980.66|1967.66|25
1624462210000|2021-06-23 15:30:10|1982.38|1969.38|1982.77|1969.77|1982.79|1969.79|1982.14|1969.14|17
1624462220000|2021-06-23 15:30:20|1982.68|1969.68|1984.11|1971.11|1984.23|1971.23|1982.68|1969.68|24
1624462230000|2021-06-23 15:30:30|1984.1|1971.1|1984.37|1971.37|1984.78|1971.78|1984.05|1971.05|24
1624462240000|2021-06-23 15:30:40|1984.36|1971.36|1985.05|1972.05|1985.09|1972.09|1984.36|1971.36|26
1624462250000|2021-06-23 15:30:50|1984.98|1971.98|1985.05|1972.05|1985.19|1972.19|1984.66|1971.66|25
1624462260000|2021-06-23 15:31:00|1985.04|1972.04|1985.58|1972.58|1985.59|1972.59|1984.64|1971.64|26
1624462270000|2021-06-23 15:31:10|1985.57|1972.57|1986.81|1973.81|1986.85|1973.85|1985.57|1972.57|24
1624462280000|2021-06-23 15:31:20|1986.75|1973.75|1987.11|1974.11|1987.11|1974.11|1985.9|1972.9|25
1624462290000|2021-06-23 15:31:30|1987.07|1974.07|1989.22|1976.22|1989.22|1976.22|1987.07|1974.07|29
1624462300000|2021-06-23 15:31:40|1989.23|1976.23|1989.46|1976.46|1989.88|1976.88|1988.95|1975.95|24
1624462310000|2021-06-23 15:31:50|1989.17|1976.17|1989.59|1976.59|1989.67|1976.67|1989.09|1976.09|19
1624462320000|2021-06-23 15:32:00|1989.49|1976.49|1988.38|1975.38|1989.49|1976.49|1988.11|1975.11|20
1624462330000|2021-06-23 15:32:10|1988.31|1975.31|1988.26|1975.26|1988.54|1975.54|1988.25|1975.25|25
1624462340000|2021-06-23 15:32:20|1988.09|1975.09|1987.92|1974.92|1988.19|1975.19|1987.33|1974.33|24
1624462350000|2021-06-23 15:32:30|1987.99|1974.99|1987.99|1974.99|1988.52|1975.52|1987.99|1974.99|27
1624462360000|2021-06-23 15:32:40|1987.88|1974.88|1989.36|1976.36|1989.4|1976.4|1987.86|1974.86|26
1624462370000|2021-06-23 15:32:50|1989.42|1976.42|1990.27|1977.27|1990.82|1977.82|1989.42|1976.42|23
1624462380000|2021-06-23 15:33:00|1990.19|1977.19|1989.19|1976.19|1990.19|1977.19|1988.79|1975.79|27
1624462390000|2021-06-23 15:33:10|1989.17|1976.17|1989.13|1976.13|1989.18|1976.18|1989.05|1976.05|24
1624462400000|2021-06-23 15:33:20|1989.12|1976.12|1989.29|1976.29|1989.32|1976.32|1989.04|1976.04|23
1624462410000|2021-06-23 15:33:30|1989.28|1976.28|1988.83|1975.83|1989.45|1976.45|1988.66|1975.66|26
1624462420000|2021-06-23 15:33:40|1988.72|1975.72|1989.06|1976.06|1989.06|1976.06|1988.66|1975.66|21
1624462430000|2021-06-23 15:33:50|1989.11|1976.11|1989.7|1976.7|1989.77|1976.77|1989.11|1976.11|27
1624462440000|2021-06-23 15:34:00|1989.65|1976.65|1991.04|1978.04|1991.04|1978.04|1989.53|1976.53|25
1624462450000|2021-06-23 15:34:10|1990.96|1977.96|1990.99|1977.99|1991.05|1978.05|1990.64|1977.64|23
1624462460000|2021-06-23 15:34:20|1991.02|1978.02|1991.11|1978.11|1991.21|1978.21|1991.02|1978.02|23
1624462470000|2021-06-23 15:34:30|1991.04|1978.04|1990.02|1977.02|1991.04|1978.04|1989.93|1976.93|27
1624462480000|2021-06-23 15:34:40|1990.01|1977.01|1990.21|1977.21|1990.48|1977.48|1989.95|1976.95|23
1624462490000|2021-06-23 15:34:50|1990.18|1977.18|1990.02|1977.02|1990.22|1977.22|1989.9|1976.9|21
1624462500000|2021-06-23 15:35:00|1990.06|1977.06|1991.17|1978.17|1991.19|1978.19|1989.84|1976.84|28
1624462510000|2021-06-23 15:35:10|1991.18|1978.18|1991.38|1978.38|1991.38|1978.38|1991.15|1978.15|24
1624462520000|2021-06-23 15:35:20|1991.44|1978.44|1990.9|1977.9|1991.57|1978.57|1990.86|1977.86|23
1624462530000|2021-06-23 15:35:30|1990.93|1977.93|1991.62|1978.62|1991.66|1978.66|1990.93|1977.93|27
1624462540000|2021-06-23 15:35:40|1991.58|1978.58|1992|1979|1992|1979|1991.58|1978.58|21
1624462550000|2021-06-23 15:35:50|1992.01|1979.01|1993.28|1980.28|1993.28|1980.28|1991.67|1978.67|26
1624462560000|2021-06-23 15:36:00|1993.42|1980.42|1992.83|1979.83|1994.79|1981.79|1992.83|1979.83|29
1624462570000|2021-06-23 15:36:10|1992.84|1979.84|1994.6|1981.6|1995.25|1982.25|1992.09|1979.09|25
1624462580000|2021-06-23 15:36:20|1994.72|1981.72|1996.03|1983.03|1997.13|1984.13|1994.72|1981.72|27
1624462590000|2021-06-23 15:36:30|1996.08|1983.08|1996.32|1983.32|1996.75|1983.75|1996.04|1983.04|25
1624462600000|2021-06-23 15:36:40|1996.55|1983.55|1995.94|1982.94|1996.98|1983.98|1995.84|1982.84|24
1624462610000|2021-06-23 15:36:50|1995.9|1982.9|1996.18|1983.18|1996.21|1983.21|1995.55|1982.55|27
1624462620000|2021-06-23 15:37:00|1996.03|1983.03|1997.21|1984.21|1997.26|1984.26|1995.93|1982.93|18
1624462630000|2021-06-23 15:37:10|1997.24|1984.24|1996.32|1983.32|1997.31|1984.31|1996.32|1983.32|24
1624462640000|2021-06-23 15:37:20|1996.18|1983.18|1996.26|1983.26|1996.99|1983.99|1995.99|1982.99|27
1624462650000|2021-06-23 15:37:30|1995.82|1982.82|1995.91|1982.91|1996.23|1983.23|1995.82|1982.82|27
1624462660000|2021-06-23 15:37:40|1995.75|1982.75|1994.66|1981.66|1995.75|1982.75|1994|1981|26
1624462670000|2021-06-23 15:37:50|1994.65|1981.65|1993.49|1980.49|1994.68|1981.68|1993.21|1980.21|25
1624462680000|2021-06-23 15:38:00|1993.45|1980.45|1995.68|1982.68|1995.83|1982.83|1993.45|1980.45|29
1624462690000|2021-06-23 15:38:10|1995.64|1982.64|1996.06|1983.06|1996.14|1983.14|1995.6|1982.6|23
1624462700000|2021-06-23 15:38:20|1996|1983|1994.52|1981.52|1996.05|1983.05|1994.36|1981.36|27
1624462710000|2021-06-23 15:38:30|1994.54|1981.54|1995.1|1982.1|1995.53|1982.53|1994.51|1981.51|25
1624462720000|2021-06-23 15:38:40|1995.16|1982.16|1994.28|1981.28|1995.31|1982.31|1994.24|1981.24|28
1624462730000|2021-06-23 15:38:50|1994.29|1981.29|1991.39|1978.39|1994.41|1981.41|1991.39|1978.39|26
1624462740000|2021-06-23 15:39:00|1991.38|1978.38|1990.59|1977.59|1992.01|1979.01|1990.59|1977.59|27
1624462750000|2021-06-23 15:39:10|1990.56|1977.56|1990.59|1977.59|1990.9|1977.9|1988.96|1975.96|28
1624462760000|2021-06-23 15:39:20|1990.63|1977.63|1991.34|1978.34|1991.45|1978.45|1990.37|1977.37|24
1624462770000|2021-06-23 15:39:30|1991.43|1978.43|1992.17|1979.17|1992.35|1979.35|1991.3|1978.3|21
1624462780000|2021-06-23 15:39:40|1992.14|1979.14|1991.28|1978.28|1992.54|1979.54|1991.26|1978.26|24
1624462790000|2021-06-23 15:39:50|1991.29|1978.29|1989.9|1976.9|1991.43|1978.43|1989.9|1976.9|25
1624462800000|2021-06-23 15:40:00|1990.01|1977.01|1990.86|1977.86|1990.94|1977.94|1989.71|1976.71|27
1624462810000|2021-06-23 15:40:10|1990.85|1977.85|1989.06|1976.06|1990.85|1977.85|1989.06|1976.06|24
1624462820000|2021-06-23 15:40:20|1989.07|1976.07|1988.91|1975.91|1989.44|1976.44|1988.75|1975.75|21
1624462830000|2021-06-23 15:40:30|1988.96|1975.96|1988.18|1975.18|1988.96|1975.96|1988.15|1975.15|22
1624462840000|2021-06-23 15:40:40|1988.19|1975.19|1988.69|1975.69|1988.98|1975.98|1987.53|1974.53|28
1624462850000|2021-06-23 15:40:50|1989.14|1976.14|1990.1|1977.1|1990.1|1977.1|1988.84|1975.84|27
1624462860000|2021-06-23 15:41:00|1990.15|1977.15|1988.42|1975.42|1990.34|1977.34|1988.42|1975.42|27
1624462870000|2021-06-23 15:41:10|1988.43|1975.43|1988.06|1975.06|1988.43|1975.43|1988.04|1975.04|28
1624462880000|2021-06-23 15:41:20|1988.14|1975.14|1988.11|1975.11|1989.03|1976.03|1988.06|1975.06|26
1624462890000|2021-06-23 15:41:30|1988.1|1975.1|1987.03|1974.03|1988.45|1975.45|1986.97|1973.97|28
1624462900000|2021-06-23 15:41:40|1987.05|1974.05|1986.17|1973.17|1987.58|1974.58|1986.17|1973.17|26
1624462910000|2021-06-23 15:41:50|1986.18|1973.18|1986.73|1973.73|1986.92|1973.92|1986|1973|24
1624462920000|2021-06-23 15:42:00|1986.7|1973.7|1986.26|1973.26|1986.71|1973.71|1986.26|1973.26|25
1624462930000|2021-06-23 15:42:10|1986.25|1973.25|1986.01|1973.01|1986.34|1973.34|1985.84|1972.84|20
1624462940000|2021-06-23 15:42:20|1986.03|1973.03|1986|1973|1986.06|1973.06|1985.88|1972.88|26
1624462950000|2021-06-23 15:42:30|1985.99|1972.99|1985.72|1972.72|1986.79|1973.79|1985.63|1972.63|25
1624462960000|2021-06-23 15:42:40|1985.76|1972.76|1985.17|1972.17|1986.01|1973.01|1985.17|1972.17|25
1624462970000|2021-06-23 15:42:50|1985.14|1972.14|1983.99|1970.99|1985.21|1972.21|1983.79|1970.79|26
1624462980000|2021-06-23 15:43:00|1983.98|1970.98|1983.33|1970.33|1984.07|1971.07|1983.12|1970.12|29
1624462990000|2021-06-23 15:43:10|1983.23|1970.23|1984.43|1971.43|1984.49|1971.49|1983.23|1970.23|27
1624463000000|2021-06-23 15:43:20|1984.41|1971.41|1984.25|1971.25|1984.65|1971.65|1984.22|1971.22|20
1624463010000|2021-06-23 15:43:30|1984.33|1971.33|1984.57|1971.57|1984.57|1971.57|1984.2|1971.2|20
1624463020000|2021-06-23 15:43:40|1984.63|1971.63|1984.61|1971.61|1984.72|1971.72|1984.56|1971.56|18
1624463030000|2021-06-23 15:43:50|1984.45|1971.45|1985.25|1972.25|1985.25|1972.25|1984.44|1971.44|24
1624463040000|2021-06-23 15:44:00|1985.23|1972.23|1985.87|1972.87|1986.82|1973.82|1985.19|1972.19|28
1624463050000|2021-06-23 15:44:10|1985.85|1972.85|1986.75|1973.75|1986.79|1973.79|1985.85|1972.85|23
1624463060000|2021-06-23 15:44:20|1986.73|1973.73|1986.95|1973.95|1986.95|1973.95|1985.93|1972.93|20
1624463070000|2021-06-23 15:44:30|1986.94|1973.94|1987.97|1974.97|1988.11|1975.11|1986.92|1973.92|23
1624463080000|2021-06-23 15:44:40|1987.93|1974.93|1987.43|1974.43|1988.03|1975.03|1987.37|1974.37|21
1624463090000|2021-06-23 15:44:50|1987.44|1974.44|1986.82|1973.82|1987.48|1974.48|1986.77|1973.77|26
1624463100000|2021-06-23 15:45:00|1986.83|1973.83|1984.5|1971.5|1986.93|1973.93|1984.29|1971.29|29
1624463110000|2021-06-23 15:45:10|1984.27|1971.27|1982.54|1969.54|1984.27|1971.27|1982.54|1969.54|27
1624463120000|2021-06-23 15:45:20|1982.67|1969.67|1979.96|1966.96|1982.89|1969.89|1979.96|1966.96|28
1624463130000|2021-06-23 15:45:30|1979.84|1966.84|1980.43|1967.43|1980.68|1967.68|1979.67|1966.67|29
1624463140000|2021-06-23 15:45:40|1980.58|1967.58|1980.73|1967.73|1980.73|1967.73|1980.49|1967.49|24
1624463150000|2021-06-23 15:45:50|1980.79|1967.79|1980.55|1967.55|1980.79|1967.79|1979.92|1966.92|28
1624463160000|2021-06-23 15:46:00|1980.57|1967.57|1983.48|1970.48|1983.76|1970.76|1980.54|1967.54|27
1624463170000|2021-06-23 15:46:10|1983.21|1970.21|1985.05|1972.05|1985.05|1972.05|1983.21|1970.21|27
1624463180000|2021-06-23 15:46:20|1985.01|1972.01|1984.6|1971.6|1985.01|1972.01|1983.95|1970.95|27
1624463190000|2021-06-23 15:46:30|1984.48|1971.48|1983.89|1970.89|1984.48|1971.48|1983.87|1970.87|23
1624463200000|2021-06-23 15:46:40|1983.9|1970.9|1981.85|1968.85|1983.9|1970.9|1981.75|1968.75|27
1624463210000|2021-06-23 15:46:50|1981.72|1968.72|1980.17|1967.17|1981.72|1968.72|1980.17|1967.17|22
1624463220000|2021-06-23 15:47:00|1980.15|1967.15|1980.21|1967.21|1980.75|1967.75|1980.11|1967.11|28
1624463230000|2021-06-23 15:47:10|1980.39|1967.39|1977.92|1964.92|1980.43|1967.43|1977.86|1964.86|28
1624463240000|2021-06-23 15:47:20|1977.68|1964.68|1979.33|1966.33|1979.57|1966.57|1977.68|1964.68|26
1624463250000|2021-06-23 15:47:30|1979.64|1966.64|1980.39|1967.39|1980.52|1967.52|1979.64|1966.64|25
1624463260000|2021-06-23 15:47:40|1980.25|1967.25|1980.18|1967.18|1980.27|1967.27|1980.04|1967.04|21
1624463270000|2021-06-23 15:47:50|1980.15|1967.15|1981.01|1968.01|1981.73|1968.73|1980.15|1967.15|23
1624463280000|2021-06-23 15:48:00|1981.11|1968.11|1982.58|1969.58|1982.58|1969.58|1981.11|1968.11|27
1624463290000|2021-06-23 15:48:10|1982.73|1969.73|1982.84|1969.84|1983.21|1970.21|1982.28|1969.28|27
1624463300000|2021-06-23 15:48:20|1982.82|1969.82|1981.79|1968.79|1982.84|1969.84|1981.67|1968.67|26
1624463310000|2021-06-23 15:48:30|1981.78|1968.78|1982.77|1969.77|1983.23|1970.23|1981.78|1968.78|29
1624463320000|2021-06-23 15:48:40|1982.78|1969.78|1984.56|1971.56|1984.56|1971.56|1982.54|1969.54|28
1624463330000|2021-06-23 15:48:50|1984.45|1971.45|1985.49|1972.49|1985.49|1972.49|1983.88|1970.88|27
1624463340000|2021-06-23 15:49:00|1985.38|1972.38|1983.87|1970.87|1985.49|1972.49|1983.8|1970.8|28
1624463350000|2021-06-23 15:49:10|1983.84|1970.84|1982.1|1969.1|1983.89|1970.89|1981.96|1968.96|28
1624463360000|2021-06-23 15:49:20|1982.11|1969.11|1980.74|1967.74|1982.11|1969.11|1980.74|1967.74|27
1624463370000|2021-06-23 15:49:30|1980.6|1967.6|1981.22|1968.22|1981.22|1968.22|1980.2|1967.2|26
1624463380000|2021-06-23 15:49:40|1981.23|1968.23|1981.7|1968.7|1981.7|1968.7|1981.08|1968.08|25
1624463390000|2021-06-23 15:49:50|1982.17|1969.17|1982.42|1969.42|1982.96|1969.96|1982.17|1969.17|25
1624463400000|2021-06-23 15:50:00|1982.17|1969.17|1984.54|1971.54|1984.7|1971.7|1982.17|1969.17|25
1624463410000|2021-06-23 15:50:10|1984.39|1971.39|1983.92|1970.92|1984.49|1971.49|1983.62|1970.62|27
1624463420000|2021-06-23 15:50:20|1983.82|1970.82|1984.68|1971.68|1984.73|1971.73|1983.77|1970.77|26
1624463430000|2021-06-23 15:50:30|1984.69|1971.69|1985.15|1972.15|1985.39|1972.39|1984.48|1971.48|26
1624463440000|2021-06-23 15:50:40|1985.18|1972.18|1983.37|1970.37|1985.18|1972.18|1983.21|1970.21|25
1624463450000|2021-06-23 15:50:50|1983.01|1970.01|1984.05|1971.05|1984.42|1971.42|1982.85|1969.85|27
1624463460000|2021-06-23 15:51:00|1984.01|1971.01|1981.46|1968.46|1984.01|1971.01|1981.24|1968.24|28
1624463470000|2021-06-23 15:51:10|1981.45|1968.45|1980.16|1967.16|1981.45|1968.45|1980.01|1967.01|26
1624463480000|2021-06-23 15:51:20|1980.07|1967.07|1980.38|1967.38|1980.89|1967.89|1980.02|1967.02|27
1624463490000|2021-06-23 15:51:30|1980.47|1967.47|1981.03|1968.03|1981.41|1968.41|1980.47|1967.47|26
1624463500000|2021-06-23 15:51:40|1980.88|1967.88|1982.57|1969.57|1982.69|1969.69|1980.88|1967.88|28
1624463510000|2021-06-23 15:51:50|1982.83|1969.83|1984.1|1971.1|1984.1|1971.1|1982.58|1969.58|25
1624463520000|2021-06-23 15:52:00|1984.17|1971.17|1983.92|1970.92|1984.27|1971.27|1983.3|1970.3|26
1624463530000|2021-06-23 15:52:10|1983.86|1970.86|1983.93|1970.93|1984.63|1971.63|1983.41|1970.41|25
1624463540000|2021-06-23 15:52:20|1983.88|1970.88|1984.06|1971.06|1984.06|1971.06|1983.14|1970.14|25
1624463550000|2021-06-23 15:52:30|1983.98|1970.98|1982.03|1969.03|1983.98|1970.98|1981.88|1968.88|28
1624463560000|2021-06-23 15:52:40|1981.88|1968.88|1981.82|1968.82|1982.62|1969.62|1981.78|1968.78|27
1624463570000|2021-06-23 15:52:50|1981.8|1968.8|1981.21|1968.21|1981.8|1968.8|1981.1|1968.1|25
1624463580000|2021-06-23 15:53:00|1981.23|1968.23|1981.69|1968.69|1982.21|1969.21|1981.23|1968.23|27
1624463590000|2021-06-23 15:53:10|1981.75|1968.75|1980.47|1967.47|1981.75|1968.75|1980.01|1967.01|25
1624463600000|2021-06-23 15:53:20|1980.49|1967.49|1977.84|1964.84|1980.59|1967.59|1977.84|1964.84|27
1624463610000|2021-06-23 15:53:30|1977.82|1964.82|1977.9|1964.9|1979|1966|1977.73|1964.73|25
1624463620000|2021-06-23 15:53:40|1977.89|1964.89|1980.19|1967.19|1980.85|1967.85|1977.84|1964.84|29
1624463630000|2021-06-23 15:53:50|1980.23|1967.23|1980.23|1967.23|1980.35|1967.35|1980.15|1967.15|16
1624463640000|2021-06-23 15:54:00|1980.31|1967.31|1981.89|1968.89|1982.51|1969.51|1980.31|1967.31|26
1624463650000|2021-06-23 15:54:10|1981.65|1968.65|1982.43|1969.43|1982.81|1969.81|1981.3|1968.3|28
1624463660000|2021-06-23 15:54:20|1982.36|1969.36|1982.97|1969.97|1983.86|1970.86|1981.88|1968.88|27
1624463670000|2021-06-23 15:54:30|1982.88|1969.88|1981.46|1968.46|1983.28|1970.28|1981.46|1968.46|26
1624463680000|2021-06-23 15:54:40|1981.51|1968.51|1982.81|1969.81|1982.94|1969.94|1981.25|1968.25|26
1624463690000|2021-06-23 15:54:50|1982.82|1969.82|1981.38|1968.38|1982.9|1969.9|1981.32|1968.32|23
1624463700000|2021-06-23 15:55:00|1981.42|1968.42|1983.73|1970.73|1983.86|1970.86|1981.42|1968.42|28
1624463710000|2021-06-23 15:55:10|1984.02|1971.02|1982.69|1969.69|1984.37|1971.37|1982.69|1969.69|28
1624463720000|2021-06-23 15:55:20|1982.6|1969.6|1980.5|1967.5|1982.6|1969.6|1980.48|1967.48|23
1624463730000|2021-06-23 15:55:30|1980.46|1967.46|1979.72|1966.72|1981.29|1968.29|1979.72|1966.72|26
1624463740000|2021-06-23 15:55:40|1979.81|1966.81|1980.03|1967.03|1980.36|1967.36|1979.7|1966.7|26
1624463750000|2021-06-23 15:55:50|1979.98|1966.98|1980.22|1967.22|1980.28|1967.28|1979.67|1966.67|24
1624463760000|2021-06-23 15:56:00|1980.41|1967.41|1981.37|1968.37|1981.37|1968.37|1980.37|1967.37|27
1624463770000|2021-06-23 15:56:10|1981.36|1968.36|1980.52|1967.52|1981.36|1968.36|1980.45|1967.45|21
1624463780000|2021-06-23 15:56:20|1980.5|1967.5|1980.19|1967.19|1980.52|1967.52|1979.79|1966.79|21
1624463790000|2021-06-23 15:56:30|1980.5|1967.5|1979.89|1966.89|1981.01|1968.01|1979.63|1966.63|25
1624463800000|2021-06-23 15:56:40|1979.9|1966.9|1980.36|1967.36|1980.38|1967.38|1979.89|1966.89|27
1624463810000|2021-06-23 15:56:50|1980.82|1967.82|1982.32|1969.32|1982.32|1969.32|1980.61|1967.61|25
1624463820000|2021-06-23 15:57:00|1982.48|1969.48|1982.56|1969.56|1982.91|1969.91|1982.03|1969.03|26
1624463830000|2021-06-23 15:57:10|1982.31|1969.31|1982.9|1969.9|1983.48|1970.48|1982.31|1969.31|23
1624463840000|2021-06-23 15:57:20|1982.89|1969.89|1982.11|1969.11|1983.09|1970.09|1981.88|1968.88|24
1624463850000|2021-06-23 15:57:30|1982.1|1969.1|1982.78|1969.78|1982.9|1969.9|1981.88|1968.88|23
1624463860000|2021-06-23 15:57:40|1982.85|1969.85|1982.32|1969.32|1983.16|1970.16|1982.27|1969.27|17
1624463870000|2021-06-23 15:57:50|1982.28|1969.28|1982.74|1969.74|1982.84|1969.84|1982.28|1969.28|23
1624463880000|2021-06-23 15:58:00|1982.73|1969.73|1983.19|1970.19|1983.23|1970.23|1982.73|1969.73|22
1624463890000|2021-06-23 15:58:10|1983.16|1970.16|1983.28|1970.28|1983.35|1970.35|1983.14|1970.14|18
1624463900000|2021-06-23 15:58:20|1983.2|1970.2|1983.42|1970.42|1983.42|1970.42|1983.2|1970.2|16
1624463910000|2021-06-23 15:58:30|1983.41|1970.41|1983.43|1970.43|1983.44|1970.44|1983.33|1970.33|15
1624463920000|2021-06-23 15:58:40|1983.45|1970.45|1982.49|1969.49|1983.8|1970.8|1982.44|1969.44|19
1624463930000|2021-06-23 15:58:50|1982.66|1969.66|1983.1|1970.1|1983.1|1970.1|1982.64|1969.64|19
1624463940000|2021-06-23 15:59:00|1983.12|1970.12|1983.37|1970.37|1983.37|1970.37|1982.95|1969.95|19
1624463950000|2021-06-23 15:59:10|1983.29|1970.29|1979.45|1966.45|1983.29|1970.29|1979.45|1966.45|24
1624463960000|2021-06-23 15:59:20|1979.43|1966.43|1978.79|1965.79|1979.96|1966.96|1978.72|1965.72|23
1624463970000|2021-06-23 15:59:30|1978.93|1965.93|1980.35|1967.35|1980.35|1967.35|1978.48|1965.48|25
1624463980000|2021-06-23 15:59:40|1980.46|1967.46|1981.32|1968.32|1981.32|1968.32|1980.3|1967.3|28
1624463990000|2021-06-23 15:59:50|1981.33|1968.33|1981.11|1968.11|1981.64|1968.64|1980.78|1967.78|26
1624464000000|2021-06-23 16:00:00|1981.13|1968.13|1984.53|1971.53|1984.53|1971.53|1981.13|1968.13|26
1624464010000|2021-06-23 16:00:10|1984.75|1971.75|1986.24|1973.24|1987.22|1974.22|1984.71|1971.71|27
1624464020000|2021-06-23 16:00:20|1986.12|1973.12|1983.02|1970.02|1986.12|1973.12|1983.02|1970.02|28
1624464030000|2021-06-23 16:00:30|1982.99|1969.99|1979.95|1966.95|1982.99|1969.99|1979.92|1966.92|29
1624464040000|2021-06-23 16:00:40|1979.92|1966.92|1980.81|1967.81|1980.93|1967.93|1979.77|1966.77|26
1624464050000|2021-06-23 16:00:50|1980.8|1967.8|1984.71|1971.71|1984.71|1971.71|1980.8|1967.8|25
1624464060000|2021-06-23 16:01:00|1984.72|1971.72|1985.89|1972.89|1986.09|1973.09|1984.72|1971.72|23
1624464070000|2021-06-23 16:01:10|1985.48|1972.48|1987.52|1974.52|1988.55|1975.55|1985.46|1972.46|27
1624464080000|2021-06-23 16:01:20|1987.39|1974.39|1986.29|1973.29|1987.39|1974.39|1986.08|1973.08|28
1624464090000|2021-06-23 16:01:30|1986.19|1973.19|1989.52|1976.52|1989.52|1976.52|1986.01|1973.01|26
1624464100000|2021-06-23 16:01:40|1989.55|1976.55|1993|1980|1993.13|1980.13|1988.03|1975.03|27
1624464110000|2021-06-23 16:01:50|1994.08|1981.08|1991.91|1978.91|1994.37|1981.37|1989.89|1976.89|27
1624464120000|2021-06-23 16:02:00|1991.94|1978.94|1989.2|1976.2|1992.89|1979.89|1988.59|1975.59|27
1624464130000|2021-06-23 16:02:10|1989.3|1976.3|1993.11|1980.11|1993.11|1980.11|1989.27|1976.27|25
1624464140000|2021-06-23 16:02:20|1993.34|1980.34|1994.44|1981.44|1994.47|1981.47|1991.76|1978.76|28
1624464150000|2021-06-23 16:02:30|1994.31|1981.31|1992.27|1979.27|1994.31|1981.31|1992.08|1979.08|29
1624464160000|2021-06-23 16:02:40|1992.51|1979.51|1993.22|1980.22|1993.56|1980.56|1992.51|1979.51|26
1624464170000|2021-06-23 16:02:50|1993.24|1980.24|1993.17|1980.17|1993.41|1980.41|1991.94|1978.94|26
1624464180000|2021-06-23 16:03:00|1993.43|1980.43|1990.45|1977.45|1994.02|1981.02|1990.45|1977.45|27
1624464190000|2021-06-23 16:03:10|1990.37|1977.37|1989.13|1976.13|1991.16|1978.16|1989.13|1976.13|26
1624464200000|2021-06-23 16:03:20|1988.75|1975.75|1984.68|1971.68|1988.93|1975.93|1984.43|1971.43|27
1624464210000|2021-06-23 16:03:30|1983.98|1970.98|1984.69|1971.69|1984.77|1971.77|1983.11|1970.11|29
1624464220000|2021-06-23 16:03:40|1984.71|1971.71|1980.97|1967.97|1984.98|1971.98|1980.97|1967.97|27
1624464230000|2021-06-23 16:03:50|1980.55|1967.55|1978.74|1965.74|1980.55|1967.55|1978.11|1965.11|29
1624464240000|2021-06-23 16:04:00|1978.73|1965.73|1981.3|1968.3|1981.3|1968.3|1978.42|1965.42|28
1624464250000|2021-06-23 16:04:10|1981.39|1968.39|1976.9|1963.9|1981.4|1968.4|1976.9|1963.9|28
1624464260000|2021-06-23 16:04:20|1977.11|1964.11|1968.28|1955.28|1977.37|1964.37|1968.28|1955.28|28
1624464270000|2021-06-23 16:04:30|1968.16|1955.16|1971.02|1958.02|1972.79|1959.79|1966.87|1953.87|29
1624464280000|2021-06-23 16:04:40|1971.57|1958.57|1969.97|1956.97|1972.19|1959.19|1969.37|1956.37|27
1624464290000|2021-06-23 16:04:50|1970|1957|1969.16|1956.16|1971.43|1958.43|1968.46|1955.46|28
1624464300000|2021-06-23 16:05:00|1969|1956|1971.9|1958.9|1971.9|1958.9|1968.56|1955.56|26
1624464310000|2021-06-23 16:05:10|1971.94|1958.94|1974.28|1961.28|1974.28|1961.28|1971.94|1958.94|26
1624464320000|2021-06-23 16:05:20|1974.44|1961.44|1972.84|1959.84|1974.44|1961.44|1972.5|1959.5|25
1624464330000|2021-06-23 16:05:30|1973.05|1960.05|1975.18|1962.18|1975.18|1962.18|1972.97|1959.97|22
1624464340000|2021-06-23 16:05:40|1975.21|1962.21|1974.37|1961.37|1975.21|1962.21|1972.83|1959.83|26
1624464350000|2021-06-23 16:05:50|1974.6|1961.6|1980.5|1967.5|1982.71|1969.71|1974.6|1961.6|28
1624464360000|2021-06-23 16:06:00|1980.41|1967.41|1985.97|1972.97|1986.53|1973.53|1980.41|1967.41|27
1624464370000|2021-06-23 16:06:10|1985.66|1972.66|1986.44|1973.44|1986.53|1973.53|1983.79|1970.79|29
1624464380000|2021-06-23 16:06:20|1986.49|1973.49|1987.75|1974.75|1990.23|1977.23|1986.49|1973.49|28
1624464390000|2021-06-23 16:06:30|1987.79|1974.79|1989.84|1976.84|1989.84|1976.84|1987.68|1974.68|26
1624464400000|2021-06-23 16:06:40|1989.86|1976.86|1990.54|1977.54|1990.54|1977.54|1989.08|1976.08|25
1624464410000|2021-06-23 16:06:50|1990.57|1977.57|1988.33|1975.33|1990.64|1977.64|1988.33|1975.33|21
1624464420000|2021-06-23 16:07:00|1987.97|1974.97|1988.87|1975.87|1988.87|1975.87|1986.19|1973.19|24
1624464430000|2021-06-23 16:07:10|1988.96|1975.96|1989.84|1976.84|1990.02|1977.02|1988.85|1975.85|26
1624464440000|2021-06-23 16:07:20|1989.88|1976.88|1991.25|1978.25|1992.53|1979.53|1989.76|1976.76|25
1624464450000|2021-06-23 16:07:30|1991|1978|1992.53|1979.53|1993.23|1980.23|1990.91|1977.91|27
1624464460000|2021-06-23 16:07:40|1992.55|1979.55|1990.15|1977.15|1992.61|1979.61|1989.62|1976.62|28
1624464470000|2021-06-23 16:07:50|1989.6|1976.6|1991.65|1978.65|1991.72|1978.72|1988.67|1975.67|23
1624464480000|2021-06-23 16:08:00|1991.61|1978.61|1989.06|1976.06|1991.61|1978.61|1988.93|1975.93|27
1624464490000|2021-06-23 16:08:10|1989.2|1976.2|1988.42|1975.42|1989.49|1976.49|1988.23|1975.23|27
1624464500000|2021-06-23 16:08:20|1988.27|1975.27|1989.37|1976.37|1989.37|1976.37|1987.04|1974.04|24
1624464510000|2021-06-23 16:08:30|1989.62|1976.62|1991.91|1978.91|1992.12|1979.12|1989.62|1976.62|26
1624464520000|2021-06-23 16:08:40|1991.74|1978.74|1991.06|1978.06|1991.74|1978.74|1989.7|1976.7|24
1624464530000|2021-06-23 16:08:50|1991.1|1978.1|1991.05|1978.05|1991.29|1978.29|1991.03|1978.03|22
1624464540000|2021-06-23 16:09:00|1990.91|1977.91|1989.78|1976.78|1990.92|1977.92|1989.77|1976.77|21
1624464550000|2021-06-23 16:09:10|1989.76|1976.76|1989.96|1976.96|1990.4|1977.4|1989.76|1976.76|27
1624464560000|2021-06-23 16:09:20|1989.98|1976.98|1990.52|1977.52|1990.52|1977.52|1989.92|1976.92|18
1624464570000|2021-06-23 16:09:30|1990.6|1977.6|1992.38|1979.38|1992.93|1979.93|1990.6|1977.6|26
1624464580000|2021-06-23 16:09:40|1992.39|1979.39|1992.61|1979.61|1992.92|1979.92|1992.12|1979.12|22
1624464590000|2021-06-23 16:09:50|1992.42|1979.42|1994.36|1981.36|1996.11|1983.11|1992.23|1979.23|23
1624464600000|2021-06-23 16:10:00|1994.11|1981.11|1998.11|1985.11|1998.11|1985.11|1993.06|1980.06|27
1624464610000|2021-06-23 16:10:10|1998.36|1985.36|1997.56|1984.56|1998.36|1985.36|1996.45|1983.45|28
1624464620000|2021-06-23 16:10:20|1997.82|1984.82|1999.16|1986.16|1999.49|1986.49|1997.82|1984.82|24
1624464630000|2021-06-23 16:10:30|1998.87|1985.87|1997.23|1984.23|1998.88|1985.88|1997.07|1984.07|28
1624464640000|2021-06-23 16:10:40|1997.73|1984.73|2000.37|1987.37|2000.38|1987.38|1997.73|1984.73|26
1624464650000|2021-06-23 16:10:50|2000.38|1987.38|2000.47|1987.47|2001.22|1988.22|2000.05|1987.05|22
1624464660000|2021-06-23 16:11:00|2000.31|1987.31|1997.26|1984.26|2000.31|1987.31|1997.25|1984.25|28
1624464670000|2021-06-23 16:11:10|1997.42|1984.42|1996.65|1983.65|1997.96|1984.96|1996.35|1983.35|24
1624464680000|2021-06-23 16:11:20|1996.67|1983.67|1994.86|1981.86|1996.67|1983.67|1994.86|1981.86|22
1624464690000|2021-06-23 16:11:30|1994.93|1981.93|1996.41|1983.41|1996.41|1983.41|1994.93|1981.93|24
1624464700000|2021-06-23 16:11:40|1996.45|1983.45|1996.01|1983.01|1996.48|1983.48|1995.84|1982.84|12
1624464710000|2021-06-23 16:11:50|1996.03|1983.03|1995.98|1982.98|1996.42|1983.42|1995.92|1982.92|13
1624464720000|2021-06-23 16:12:00|1995.99|1982.99|1994.44|1981.44|1996.24|1983.24|1994.44|1981.44|24
1624464730000|2021-06-23 16:12:10|1994.41|1981.41|1993.77|1980.77|1994.62|1981.62|1992.57|1979.57|28
1624464740000|2021-06-23 16:12:20|1993.84|1980.84|1992.01|1979.01|1993.89|1980.89|1991.98|1978.98|27
1624464750000|2021-06-23 16:12:30|1992.07|1979.07|1991.98|1978.98|1992.26|1979.26|1991.93|1978.93|24
1624464760000|2021-06-23 16:12:40|1991.99|1978.99|1990.44|1977.44|1991.99|1978.99|1990.01|1977.01|24
1624464770000|2021-06-23 16:12:50|1990.32|1977.32|1990.4|1977.4|1990.44|1977.44|1989.92|1976.92|27
1624464780000|2021-06-23 16:13:00|1990.39|1977.39|1991.32|1978.32|1991.64|1978.64|1990.23|1977.23|23
1624464790000|2021-06-23 16:13:10|1991.24|1978.24|1991.42|1978.42|1991.43|1978.43|1990.48|1977.48|25
1624464800000|2021-06-23 16:13:20|1991.19|1978.19|1990.81|1977.81|1991.54|1978.54|1990.81|1977.81|17
1624464810000|2021-06-23 16:13:30|1990.8|1977.8|1989.65|1976.65|1990.8|1977.8|1989.63|1976.63|22
1624464820000|2021-06-23 16:13:40|1989.61|1976.61|1989.32|1976.32|1989.61|1976.61|1989.21|1976.21|23
1624464830000|2021-06-23 16:13:50|1989.22|1976.22|1990.35|1977.35|1990.78|1977.78|1989.22|1976.22|25
1624464840000|2021-06-23 16:14:00|1990.36|1977.36|1990.89|1977.89|1990.89|1977.89|1990.15|1977.15|24
1624464850000|2021-06-23 16:14:10|1990.9|1977.9|1992.49|1979.49|1993.59|1980.59|1990.9|1977.9|27
1624464860000|2021-06-23 16:14:20|1992.36|1979.36|1993.84|1980.84|1993.84|1980.84|1992.36|1979.36|24
1624464870000|2021-06-23 16:14:30|1993.88|1980.88|1993.08|1980.08|1994.81|1981.81|1993.08|1980.08|23
1624464880000|2021-06-23 16:14:40|1993|1980|1993.53|1980.53|1993.53|1980.53|1992.8|1979.8|20
1624464890000|2021-06-23 16:14:50|1993.54|1980.54|1991.03|1978.03|1993.78|1980.78|1990.96|1977.96|24
1624464900000|2021-06-23 16:15:00|1990.99|1977.99|1994.07|1981.07|1994.07|1981.07|1990.99|1977.99|27
1624464910000|2021-06-23 16:15:10|1994.28|1981.28|1994.24|1981.24|1994.52|1981.52|1994.04|1981.04|25
1624464920000|2021-06-23 16:15:20|1994.22|1981.22|1995.12|1982.12|1995.51|1982.51|1994.22|1981.22|21
1624464930000|2021-06-23 16:15:30|1995.21|1982.21|1995.93|1982.93|1995.93|1982.93|1995.21|1982.21|24
1624464940000|2021-06-23 16:15:40|1995.83|1982.83|1995.44|1982.44|1995.96|1982.96|1995.17|1982.17|24
1624464950000|2021-06-23 16:15:50|1995.51|1982.51|1997.94|1984.94|1998.08|1985.08|1995.51|1982.51|26
1624464960000|2021-06-23 16:16:00|1997.9|1984.9|1996.39|1983.39|1998.33|1985.33|1996.39|1983.39|25
1624464970000|2021-06-23 16:16:10|1996.4|1983.4|1994.77|1981.77|1996.82|1983.82|1994.77|1981.77|27
1624464980000|2021-06-23 16:16:20|1994.82|1981.82|1996.69|1983.69|1996.69|1983.69|1994.82|1981.82|26
1624464990000|2021-06-23 16:16:30|1996.53|1983.53|1995.82|1982.82|1996.75|1983.75|1995.82|1982.82|22
1624465000000|2021-06-23 16:16:40|1995.88|1982.88|1995.07|1982.07|1996.09|1983.09|1995.07|1982.07|28
1624465010000|2021-06-23 16:16:50|1995.01|1982.01|1996.12|1983.12|1996.14|1983.14|1995.01|1982.01|22
1624465020000|2021-06-23 16:17:00|1996.15|1983.15|1995.88|1982.88|1996.27|1983.27|1995.87|1982.87|23
1624465030000|2021-06-23 16:17:10|1995.87|1982.87|1996.26|1983.26|1996.26|1983.26|1995.69|1982.69|15
1624465040000|2021-06-23 16:17:20|1996.3|1983.3|1998.18|1985.18|1998.2|1985.2|1996.3|1983.3|26
1624465050000|2021-06-23 16:17:30|1998.65|1985.65|1998.18|1985.18|1999.88|1986.88|1998.18|1985.18|26
1624465060000|2021-06-23 16:17:40|1998.36|1985.36|1998.09|1985.09|1998.85|1985.85|1997.25|1984.25|28
1624465070000|2021-06-23 16:17:50|1997.85|1984.85|1997.67|1984.67|1999.07|1986.07|1997.55|1984.55|27
1624465080000|2021-06-23 16:18:00|1997.76|1984.76|1998.06|1985.06|1998.6|1985.6|1997.71|1984.71|27
1624465090000|2021-06-23 16:18:10|1998.09|1985.09|1996.94|1983.94|1998.32|1985.32|1996.92|1983.92|26
1624465100000|2021-06-23 16:18:20|1996.68|1983.68|1997.65|1984.65|1997.65|1984.65|1995.76|1982.76|27
1624465110000|2021-06-23 16:18:30|1997.7|1984.7|1999.48|1986.48|1999.95|1986.95|1997.7|1984.7|22
1624465120000|2021-06-23 16:18:40|1999.25|1986.25|2001.09|1988.09|2001.09|1988.09|1999.17|1986.17|27
1624465130000|2021-06-23 16:18:50|2001.34|1988.34|2000.49|1987.49|2002.38|1989.38|2000.49|1987.49|24
1624465140000|2021-06-23 16:19:00|2000.51|1987.51|2002.31|1989.31|2002.42|1989.42|2000.47|1987.47|28
1624465150000|2021-06-23 16:19:10|2002.39|1989.39|2001.49|1988.49|2002.77|1989.77|2001.08|1988.08|26
1624465160000|2021-06-23 16:19:20|2001.41|1988.41|2000.9|1987.9|2001.42|1988.42|2000.29|1987.29|26
1624465170000|2021-06-23 16:19:30|2000.83|1987.83|2000.06|1987.06|2000.92|1987.92|1999.91|1986.91|26
1624465180000|2021-06-23 16:19:40|2000.11|1987.11|1998.67|1985.67|2000.11|1987.11|1998.29|1985.29|24
1624465190000|2021-06-23 16:19:50|1998.66|1985.66|2000.24|1987.24|2000.24|1987.24|1998.65|1985.65|25
1624465200000|2021-06-23 16:20:00|2000.28|1987.28|1998.99|1985.99|2000.37|1987.37|1998.86|1985.86|26
1624465210000|2021-06-23 16:20:10|1998.79|1985.79|1997.69|1984.69|1998.87|1985.87|1997.48|1984.48|24
1624465220000|2021-06-23 16:20:20|1997.51|1984.51|1999.04|1986.04|1999.04|1986.04|1997.51|1984.51|27
1624465230000|2021-06-23 16:20:30|1999.05|1986.05|1998.62|1985.62|1999.31|1986.31|1998.15|1985.15|27
1624465240000|2021-06-23 16:20:40|1998.64|1985.64|1999.71|1986.71|2000.03|1987.03|1998.63|1985.63|24
1624465250000|2021-06-23 16:20:50|1999.67|1986.67|1998.96|1985.96|2000.01|1987.01|1998.94|1985.94|22
1624465260000|2021-06-23 16:21:00|1998.99|1985.99|1998.57|1985.57|1999.02|1986.02|1998.57|1985.57|14
1624465270000|2021-06-23 16:21:10|1998.65|1985.65|1999.47|1986.47|1999.67|1986.67|1998.32|1985.32|24
1624465280000|2021-06-23 16:21:20|1999.52|1986.52|1999.68|1986.68|2000.54|1987.54|1999.52|1986.52|25
1624465290000|2021-06-23 16:21:30|1999.69|1986.69|1999.48|1986.48|1999.9|1986.9|1999.48|1986.48|28
1624465300000|2021-06-23 16:21:40|1999.43|1986.43|2000.6|1987.6|2000.6|1987.6|1999.33|1986.33|21
1624465310000|2021-06-23 16:21:50|2000.58|1987.58|2000.55|1987.55|2000.95|1987.95|1999.84|1986.84|24
1624465320000|2021-06-23 16:22:00|2000.56|1987.56|2001.44|1988.44|2001.44|1988.44|2000.39|1987.39|26
1624465330000|2021-06-23 16:22:10|2001.52|1988.52|2002.19|1989.19|2002.19|1989.19|2001.09|1988.09|22
1624465340000|2021-06-23 16:22:20|2002.26|1989.26|2002.18|1989.18|2002.56|1989.56|2001.46|1988.46|26
1624465350000|2021-06-23 16:22:30|2002.15|1989.15|2003.38|1990.38|2003.38|1990.38|2001.58|1988.58|24
1624465360000|2021-06-23 16:22:40|2003.42|1990.42|2003.39|1990.39|2004.72|1991.72|2003.39|1990.39|26
1624465370000|2021-06-23 16:22:50|2003.41|1990.41|2003.54|1990.54|2003.6|1990.6|2002.86|1989.86|26
1624465380000|2021-06-23 16:23:00|2003.52|1990.52|2002.99|1989.99|2003.57|1990.57|2002.77|1989.77|23
1624465390000|2021-06-23 16:23:10|2002.97|1989.97|2004.56|1991.56|2004.7|1991.7|2002.83|1989.83|25
1624465400000|2021-06-23 16:23:20|2004.65|1991.65|2004.88|1991.88|2004.95|1991.95|2003.65|1990.65|26
1624465410000|2021-06-23 16:23:30|2004.89|1991.89|2005.64|1992.64|2005.71|1992.71|2004.89|1991.89|23
1624465420000|2021-06-23 16:23:40|2005.59|1992.59|2005.73|1992.73|2005.94|1992.94|2005.48|1992.48|20
1624465430000|2021-06-23 16:23:50|2005.75|1992.75|2005.68|1992.68|2006.21|1993.21|2005.68|1992.68|20
1624465440000|2021-06-23 16:24:00|2005.64|1992.64|2007.06|1994.06|2008.02|1995.02|2005.46|1992.46|28
1624465450000|2021-06-23 16:24:10|2006.9|1993.9|2006.47|1993.47|2007.35|1994.35|2005.56|1992.56|28
1624465460000|2021-06-23 16:24:20|2006.36|1993.36|2007.75|1994.75|2007.75|1994.75|2006.36|1993.36|23
1624465470000|2021-06-23 16:24:30|2007.7|1994.7|2006.79|1993.79|2007.7|1994.7|2006.53|1993.53|20
1624465480000|2021-06-23 16:24:40|2006.8|1993.8|2006.67|1993.67|2007.02|1994.02|2006.46|1993.46|24
1624465490000|2021-06-23 16:24:50|2006.87|1993.87|2007.42|1994.42|2007.71|1994.71|2006.87|1993.87|15
1624465500000|2021-06-23 16:25:00|2007.23|1994.23|2007.07|1994.07|2007.33|1994.33|2006.89|1993.89|18
1624465510000|2021-06-23 16:25:10|2007.06|1994.06|2008.19|1995.19|2008.2|1995.2|2007.06|1994.06|20
1624465520000|2021-06-23 16:25:20|2008.17|1995.17|2007.28|1994.28|2008.17|1995.17|2007.28|1994.28|22
1624465530000|2021-06-23 16:25:30|2007.41|1994.41|2007.76|1994.76|2008.08|1995.08|2007.15|1994.15|14
1624465540000|2021-06-23 16:25:40|2007.86|1994.86|2007.98|1994.98|2008.16|1995.16|2007.62|1994.62|25
1624465550000|2021-06-23 16:25:50|2007.97|1994.97|2007.33|1994.33|2008|1995|2006.98|1993.98|27
1624465560000|2021-06-23 16:26:00|2007.43|1994.43|2008.09|1995.09|2008.63|1995.63|2007.29|1994.29|25
1624465570000|2021-06-23 16:26:10|2008.01|1995.01|2007.42|1994.42|2008.26|1995.26|2007.42|1994.42|23
1624465580000|2021-06-23 16:26:20|2007.26|1994.26|2007.62|1994.62|2008.25|1995.25|2007.02|1994.02|26
1624465590000|2021-06-23 16:26:30|2007.5|1994.5|2006.61|1993.61|2007.5|1994.5|2006.61|1993.61|19
1624465600000|2021-06-23 16:26:40|2006.56|1993.56|2004.91|1991.91|2006.58|1993.58|2004.91|1991.91|26
1624465610000|2021-06-23 16:26:50|2004.9|1991.9|2005.58|1992.58|2006.05|1993.05|2004.42|1991.42|26
1624465620000|2021-06-23 16:27:00|2005.62|1992.62|2005.06|1992.06|2005.73|1992.73|2004.26|1991.26|27
1624465630000|2021-06-23 16:27:10|2004.98|1991.98|2005.47|1992.47|2005.71|1992.71|2004.98|1991.98|24
1624465640000|2021-06-23 16:27:20|2005.39|1992.39|2004.91|1991.91|2005.39|1992.39|2004.76|1991.76|21
1624465650000|2021-06-23 16:27:30|2004.9|1991.9|2004.88|1991.88|2005.1|1992.1|2004.8|1991.8|10
1624465660000|2021-06-23 16:27:40|2004.89|1991.89|2004.52|1991.52|2004.96|1991.96|2004.09|1991.09|19
1624465670000|2021-06-23 16:27:50|2004.37|1991.37|2004.11|1991.11|2004.65|1991.65|2003.48|1990.48|26
1624465680000|2021-06-23 16:28:00|2004.3|1991.3|2003.75|1990.75|2004.33|1991.33|2003.64|1990.64|26
1624465690000|2021-06-23 16:28:10|2003.76|1990.76|2005.74|1992.74|2005.74|1992.74|2003.75|1990.75|26
1624465700000|2021-06-23 16:28:20|2005.73|1992.73|2004.67|1991.67|2005.8|1992.8|2004.58|1991.58|23
1624465710000|2021-06-23 16:28:30|2004.6|1991.6|2005.2|1992.2|2005.31|1992.31|2004.4|1991.4|25
1624465720000|2021-06-23 16:28:40|2005.15|1992.15|2005.72|1992.72|2005.76|1992.76|2005.15|1992.15|22
1624465730000|2021-06-23 16:28:50|2005.74|1992.74|2005.37|1992.37|2005.74|1992.74|2004.74|1991.74|24
1624465740000|2021-06-23 16:29:00|2005.42|1992.42|2004.54|1991.54|2005.42|1992.42|2004.53|1991.53|23
1624465750000|2021-06-23 16:29:10|2004.43|1991.43|2003.87|1990.87|2004.43|1991.43|2003.66|1990.66|18
1624465760000|2021-06-23 16:29:20|2003.86|1990.86|2004.35|1991.35|2004.5|1991.5|2003.73|1990.73|21
1624465770000|2021-06-23 16:29:30|2004.38|1991.38|2002.6|1989.6|2004.44|1991.44|2002.53|1989.53|25
1624465780000|2021-06-23 16:29:40|2002.67|1989.67|2002.62|1989.62|2002.88|1989.88|2002.58|1989.58|26
1624465790000|2021-06-23 16:29:50|2002.63|1989.63|2002.73|1989.73|2002.94|1989.94|2002.47|1989.47|21
1624465800000|2021-06-23 16:30:00|2002.75|1989.75|2002.27|1989.27|2002.84|1989.84|2002.11|1989.11|23
1624465810000|2021-06-23 16:30:10|2002.72|1989.72|2002.38|1989.38|2002.72|1989.72|2001.61|1988.61|25
1624465820000|2021-06-23 16:30:20|2002.63|1989.63|2002.79|1989.79|2002.87|1989.87|2002.63|1989.63|20
1624465830000|2021-06-23 16:30:30|2002.75|1989.75|2004.2|1991.2|2004.21|1991.21|2002.75|1989.75|19
1624465840000|2021-06-23 16:30:40|2003.95|1990.95|2003.36|1990.36|2004.85|1991.85|2003.36|1990.36|26
1624465850000|2021-06-23 16:30:50|2003.42|1990.42|2001.86|1988.86|2003.56|1990.56|2001.86|1988.86|28
1624465860000|2021-06-23 16:31:00|2001.87|1988.87|2000.42|1987.42|2001.87|1988.87|2000.42|1987.42|26
1624465870000|2021-06-23 16:31:10|2000.24|1987.24|1998.53|1985.53|2000.29|1987.29|1998.46|1985.46|24
1624465880000|2021-06-23 16:31:20|1998.54|1985.54|1998.52|1985.52|1998.88|1985.88|1998.4|1985.4|25
1624465890000|2021-06-23 16:31:30|1998.18|1985.18|1998.52|1985.52|1998.52|1985.52|1997.89|1984.89|24
1624465900000|2021-06-23 16:31:40|1998.46|1985.46|1998.56|1985.56|1998.79|1985.79|1998.42|1985.42|18
1624465910000|2021-06-23 16:31:50|1998.25|1985.25|1997.46|1984.46|1998.52|1985.52|1997.46|1984.46|22
1624465920000|2021-06-23 16:32:00|1996.88|1983.88|1996.96|1983.96|1997.71|1984.71|1996.8|1983.8|23
1624465930000|2021-06-23 16:32:10|1996.98|1983.98|1996.73|1983.73|1996.98|1983.98|1996.44|1983.44|22
1624465940000|2021-06-23 16:32:20|1996.71|1983.71|1996.92|1983.92|1996.92|1983.92|1996.71|1983.71|10
1624465950000|2021-06-23 16:32:30|1996.94|1983.94|1998.62|1985.62|1998.62|1985.62|1996.94|1983.94|25
1624465960000|2021-06-23 16:32:40|1998.59|1985.59|1998.6|1985.6|1998.66|1985.66|1998.36|1985.36|16
1624465970000|2021-06-23 16:32:50|1998.57|1985.57|1999.11|1986.11|1999.11|1986.11|1998.47|1985.47|11
1624465980000|2021-06-23 16:33:00|1999.1|1986.1|1997.4|1984.4|1999.52|1986.52|1997.2|1984.2|27
1624465990000|2021-06-23 16:33:10|1997.61|1984.61|1996.42|1983.42|1997.61|1984.61|1996.35|1983.35|28
1624466000000|2021-06-23 16:33:20|1996.26|1983.26|1996.1|1983.1|1996.34|1983.34|1996.05|1983.05|22
1624466010000|2021-06-23 16:33:30|1996.12|1983.12|1994.45|1981.45|1996.12|1983.12|1994.44|1981.44|26
1624466020000|2021-06-23 16:33:40|1994.51|1981.51|1996.38|1983.38|1996.38|1983.38|1994.46|1981.46|26
1624466030000|2021-06-23 16:33:50|1996.39|1983.39|1994.89|1981.89|1996.39|1983.39|1994.87|1981.87|28
1624466040000|2021-06-23 16:34:00|1994.57|1981.57|1995.26|1982.26|1995.26|1982.26|1994|1981|29
1624466050000|2021-06-23 16:34:10|1995.13|1982.13|1994.27|1981.27|1995.69|1982.69|1994.21|1981.21|26
1624466060000|2021-06-23 16:34:20|1994.26|1981.26|1993.3|1980.3|1994.33|1981.33|1993.3|1980.3|27
1624466070000|2021-06-23 16:34:30|1993.26|1980.26|1994.26|1981.26|1995.21|1982.21|1993.25|1980.25|28
1624466080000|2021-06-23 16:34:40|1994.28|1981.28|1995.78|1982.78|1995.78|1982.78|1994.28|1981.28|27
1624466090000|2021-06-23 16:34:50|1995.74|1982.74|1994.67|1981.67|1995.86|1982.86|1994.43|1981.43|26
1624466100000|2021-06-23 16:35:00|1994.18|1981.18|1994.29|1981.29|1994.74|1981.74|1993.94|1980.94|24
1624466110000|2021-06-23 16:35:10|1994.27|1981.27|1993.88|1980.88|1994.61|1981.61|1993.77|1980.77|25
1624466120000|2021-06-23 16:35:20|1993.92|1980.92|1993.67|1980.67|1994.04|1981.04|1993.34|1980.34|24
1624466130000|2021-06-23 16:35:30|1993.32|1980.32|1995.03|1982.03|1995.03|1982.03|1992.94|1979.94|28
1624466140000|2021-06-23 16:35:40|1995.48|1982.48|1995.91|1982.91|1995.93|1982.93|1995.48|1982.48|23
1624466150000|2021-06-23 16:35:50|1995.94|1982.94|1995.12|1982.12|1996.03|1983.03|1995.12|1982.12|26
1624466160000|2021-06-23 16:36:00|1995.1|1982.1|1997.3|1984.3|1997.31|1984.31|1995.06|1982.06|26
1624466170000|2021-06-23 16:36:10|1997.24|1984.24|1996.22|1983.22|1997.24|1984.24|1996.17|1983.17|29
1624466180000|2021-06-23 16:36:20|1996.15|1983.15|1996.23|1983.23|1996.23|1983.23|1995.58|1982.58|24
1624466190000|2021-06-23 16:36:30|1996.4|1983.4|1996.33|1983.33|1996.58|1983.58|1996.27|1983.27|18
1624466200000|2021-06-23 16:36:40|1996.19|1983.19|1996.18|1983.18|1996.46|1983.46|1995.95|1982.95|21
1624466210000|2021-06-23 16:36:50|1996.13|1983.13|1996.26|1983.26|1996.63|1983.63|1996.12|1983.12|13
1624466220000|2021-06-23 16:37:00|1996.21|1983.21|1996.23|1983.23|1996.26|1983.26|1996.13|1983.13|14
1624466230000|2021-06-23 16:37:10|1996.22|1983.22|1995.83|1982.83|1996.25|1983.25|1995.59|1982.59|16
1624466240000|2021-06-23 16:37:20|1995.71|1982.71|1994.7|1981.7|1995.71|1982.71|1994.67|1981.67|24
1624466250000|2021-06-23 16:37:30|1994.71|1981.71|1994.67|1981.67|1994.84|1981.84|1994.55|1981.55|8
1624466260000|2021-06-23 16:37:40|1994.65|1981.65|1990.58|1977.58|1994.65|1981.65|1990.32|1977.32|22
1624466270000|2021-06-23 16:37:50|1990.62|1977.62|1989.91|1976.91|1990.78|1977.78|1989.76|1976.76|23
1624466280000|2021-06-23 16:38:00|1990.2|1977.2|1991.62|1978.62|1991.73|1978.73|1990.2|1977.2|25
1624466290000|2021-06-23 16:38:10|1991.64|1978.64|1991.72|1978.72|1992.96|1979.96|1991.64|1978.64|24
1624466300000|2021-06-23 16:38:20|1991.76|1978.76|1991.89|1978.89|1991.89|1978.89|1990.83|1977.83|27
1624466310000|2021-06-23 16:38:30|1992.07|1979.07|1991.07|1978.07|1992.07|1979.07|1990.8|1977.8|26
1624466320000|2021-06-23 16:38:40|1991.19|1978.19|1992.1|1979.1|1992.35|1979.35|1991.19|1978.19|25
1624466330000|2021-06-23 16:38:50|1992.14|1979.14|1992.7|1979.7|1992.7|1979.7|1991.99|1978.99|19
1624466340000|2021-06-23 16:39:00|1992.76|1979.76|1991.46|1978.46|1993.13|1980.13|1991.34|1978.34|26
1624466350000|2021-06-23 16:39:10|1991.41|1978.41|1992.25|1979.25|1992.25|1979.25|1990.45|1977.45|27
1624466360000|2021-06-23 16:39:20|1992.37|1979.37|1993.65|1980.65|1993.65|1980.65|1992.33|1979.33|26
1624466370000|2021-06-23 16:39:30|1993.69|1980.69|1995.75|1982.75|1995.9|1982.9|1993.69|1980.69|27
1624466380000|2021-06-23 16:39:40|1995.8|1982.8|1994.77|1981.77|1995.8|1982.8|1994.66|1981.66|23
1624466390000|2021-06-23 16:39:50|1994.72|1981.72|1996.42|1983.42|1996.42|1983.42|1993.95|1980.95|26
1624466400000|2021-06-23 16:40:00|1996.67|1983.67|1995.43|1982.43|1996.67|1983.67|1994.9|1981.9|25
1624466410000|2021-06-23 16:40:10|1995.5|1982.5|1996.49|1983.49|1996.51|1983.51|1995.16|1982.16|26
1624466420000|2021-06-23 16:40:20|1995.98|1982.98|1995.31|1982.31|1996.02|1983.02|1994.64|1981.64|28
1624466430000|2021-06-23 16:40:30|1995.27|1982.27|1994.71|1981.71|1995.47|1982.47|1994.51|1981.51|23
1624466440000|2021-06-23 16:40:40|1994.76|1981.76|1996.68|1983.68|1996.79|1983.79|1994.76|1981.76|23
1624466450000|2021-06-23 16:40:50|1996.91|1983.91|1997.62|1984.62|1997.71|1984.71|1996.89|1983.89|27
1624466460000|2021-06-23 16:41:00|1997.61|1984.61|1998.65|1985.65|1998.87|1985.87|1997.51|1984.51|21
1624466470000|2021-06-23 16:41:10|1998.64|1985.64|1997.68|1984.68|1998.82|1985.82|1997.68|1984.68|27
1624466480000|2021-06-23 16:41:20|1997.61|1984.61|1996.46|1983.46|1997.61|1984.61|1996.46|1983.46|26
1624466490000|2021-06-23 16:41:30|1996.24|1983.24|1995.17|1982.17|1996.24|1983.24|1994.98|1981.98|27
1624466500000|2021-06-23 16:41:40|1995.07|1982.07|1995.09|1982.09|1995.28|1982.28|1994.55|1981.55|29
1624466510000|2021-06-23 16:41:50|1995.04|1982.04|1995|1982|1995.09|1982.09|1993.8|1980.8|28
1624466520000|2021-06-23 16:42:00|1995.02|1982.02|1995.72|1982.72|1995.95|1982.95|1995.01|1982.01|26
1624466530000|2021-06-23 16:42:10|1995.19|1982.19|1993.18|1980.18|1995.22|1982.22|1993.06|1980.06|27
1624466540000|2021-06-23 16:42:20|1993.39|1980.39|1993.65|1980.65|1993.65|1980.65|1992.54|1979.54|25
1624466550000|2021-06-23 16:42:30|1993.67|1980.67|1992.72|1979.72|1993.8|1980.8|1992.04|1979.04|27
1624466560000|2021-06-23 16:42:40|1992.83|1979.83|1993.74|1980.74|1993.74|1980.74|1992.31|1979.31|25
1624466570000|2021-06-23 16:42:50|1993.88|1980.88|1993.47|1980.47|1994.4|1981.4|1993.47|1980.47|24
1624466580000|2021-06-23 16:43:00|1993.45|1980.45|1994.19|1981.19|1994.38|1981.38|1993.27|1980.27|24
1624466590000|2021-06-23 16:43:10|1994.15|1981.15|1994.85|1981.85|1994.87|1981.87|1993.88|1980.88|26
1624466600000|2021-06-23 16:43:20|1994.88|1981.88|1995.3|1982.3|1996.02|1983.02|1994.88|1981.88|27
1624466610000|2021-06-23 16:43:30|1995.17|1982.17|1995.48|1982.48|1995.48|1982.48|1995.12|1982.12|22
1624466620000|2021-06-23 16:43:40|1995.36|1982.36|1994.14|1981.14|1995.42|1982.42|1994.1|1981.1|22
1624466630000|2021-06-23 16:43:50|1994.16|1981.16|1993.62|1980.62|1994.64|1981.64|1993.61|1980.61|28
1624466640000|2021-06-23 16:44:00|1993.6|1980.6|1994.21|1981.21|1994.29|1981.29|1993.6|1980.6|26
1624466650000|2021-06-23 16:44:10|1994.19|1981.19|1994.43|1981.43|1994.89|1981.89|1994.18|1981.18|25
1624466660000|2021-06-23 16:44:20|1994|1981|1992.99|1979.99|1994|1981|1992.94|1979.94|26
1624466670000|2021-06-23 16:44:30|1993.03|1980.03|1993.08|1980.08|1993.08|1980.08|1991.49|1978.49|24
1624466680000|2021-06-23 16:44:40|1993.23|1980.23|1992.16|1979.16|1993.67|1980.67|1991.77|1978.77|26
1624466690000|2021-06-23 16:44:50|1992.19|1979.19|1990.83|1977.83|1992.22|1979.22|1990.83|1977.83|27
1624466700000|2021-06-23 16:45:00|1991.14|1978.14|1991.68|1978.68|1991.68|1978.68|1990.35|1977.35|26
1624466710000|2021-06-23 16:45:10|1991.83|1978.83|1993.15|1980.15|1993.8|1980.8|1991.83|1978.83|26
1624466720000|2021-06-23 16:45:20|1993.14|1980.14|1994.49|1981.49|1994.52|1981.52|1992.77|1979.77|27
1624466730000|2021-06-23 16:45:30|1994.47|1981.47|1994.14|1981.14|1994.83|1981.83|1993.99|1980.99|28
1624466740000|2021-06-23 16:45:40|1994.43|1981.43|1994.39|1981.39|1995.2|1982.2|1994.16|1981.16|27
1624466750000|2021-06-23 16:45:50|1994.63|1981.63|1993.71|1980.71|1994.77|1981.77|1993.71|1980.71|24
1624466760000|2021-06-23 16:46:00|1993.57|1980.57|1994.11|1981.11|1994.75|1981.75|1993.49|1980.49|25
1624466770000|2021-06-23 16:46:10|1994.15|1981.15|1994.12|1981.12|1994.15|1981.15|1993.06|1980.06|29
1624466780000|2021-06-23 16:46:20|1994.11|1981.11|1992.27|1979.27|1994.11|1981.11|1992.27|1979.27|27
1624466790000|2021-06-23 16:46:30|1992.24|1979.24|1991.47|1978.47|1992.64|1979.64|1991.46|1978.46|24
1624466800000|2021-06-23 16:46:40|1991.49|1978.49|1991.28|1978.28|1991.58|1978.58|1990.8|1977.8|26
1624466810000|2021-06-23 16:46:50|1991.13|1978.13|1991.65|1978.65|1992.14|1979.14|1991.12|1978.12|28
1624466820000|2021-06-23 16:47:00|1991.64|1978.64|1990.11|1977.11|1991.64|1978.64|1990.04|1977.04|26
1624466830000|2021-06-23 16:47:10|1989.99|1976.99|1989.78|1976.78|1990.2|1977.2|1989.78|1976.78|26
1624466840000|2021-06-23 16:47:20|1989.75|1976.75|1989.66|1976.66|1989.8|1976.8|1989.18|1976.18|23
1624466850000|2021-06-23 16:47:30|1989.7|1976.7|1988.82|1975.82|1989.7|1976.7|1988.73|1975.73|29
1624466860000|2021-06-23 16:47:40|1988.81|1975.81|1988.98|1975.98|1989.03|1976.03|1988.73|1975.73|23
1624466870000|2021-06-23 16:47:50|1989.06|1976.06|1989.3|1976.3|1989.84|1976.84|1988.87|1975.87|27
1624466880000|2021-06-23 16:48:00|1989.26|1976.26|1988.74|1975.74|1989.35|1976.35|1988.74|1975.74|26
1624466890000|2021-06-23 16:48:10|1988.58|1975.58|1988.23|1975.23|1988.79|1975.79|1988.15|1975.15|26
1624466900000|2021-06-23 16:48:20|1988.41|1975.41|1988.68|1975.68|1989.56|1976.56|1988.41|1975.41|27
1624466910000|2021-06-23 16:48:30|1988.75|1975.75|1989.08|1976.08|1989.21|1976.21|1988.63|1975.63|27
1624466920000|2021-06-23 16:48:40|1989.11|1976.11|1989.89|1976.89|1989.89|1976.89|1988.96|1975.96|27
1624466930000|2021-06-23 16:48:50|1990.01|1977.01|1990.18|1977.18|1990.18|1977.18|1989.28|1976.28|26
1624466940000|2021-06-23 16:49:00|1990.28|1977.28|1990.76|1977.76|1990.89|1977.89|1989.88|1976.88|27
1624466950000|2021-06-23 16:49:10|1990.68|1977.68|1992.09|1979.09|1992.09|1979.09|1990.68|1977.68|25
1624466960000|2021-06-23 16:49:20|1992|1979|1992.01|1979.01|1992.1|1979.1|1991.33|1978.33|25
1624466970000|2021-06-23 16:49:30|1992.08|1979.08|1991.54|1978.54|1992.71|1979.71|1991.54|1978.54|28
1624466980000|2021-06-23 16:49:40|1991.81|1978.81|1992.02|1979.02|1993|1980|1991.81|1978.81|25
1624466990000|2021-06-23 16:49:50|1991.99|1978.99|1992.58|1979.58|1992.58|1979.58|1991.6|1978.6|24
1624467000000|2021-06-23 16:50:00|1992.86|1979.86|1991.58|1978.58|1992.87|1979.87|1991.2|1978.2|28
1624467010000|2021-06-23 16:50:10|1991.72|1978.72|1992.74|1979.74|1992.91|1979.91|1991.65|1978.65|28
1624467020000|2021-06-23 16:50:20|1992.65|1979.65|1994.74|1981.74|1994.74|1981.74|1992.65|1979.65|27
1624467030000|2021-06-23 16:50:30|1994.77|1981.77|1993.33|1980.33|1994.82|1981.82|1993.33|1980.33|22
1624467040000|2021-06-23 16:50:40|1993.24|1980.24|1994.09|1981.09|1994.09|1981.09|1992.6|1979.6|25
1624467050000|2021-06-23 16:50:50|1994.14|1981.14|1994.79|1981.79|1994.82|1981.82|1994.07|1981.07|26
1624467060000|2021-06-23 16:51:00|1994.8|1981.8|1995|1982|1995.03|1982.03|1994.33|1981.33|26
1624467070000|2021-06-23 16:51:10|1995.12|1982.12|1994.63|1981.63|1995.25|1982.25|1994.63|1981.63|22
1624467080000|2021-06-23 16:51:20|1994.71|1981.71|1994.38|1981.38|1995.38|1982.38|1994.24|1981.24|26
1624467090000|2021-06-23 16:51:30|1994.33|1981.33|1994.22|1981.22|1994.42|1981.42|1993.42|1980.42|25
1624467100000|2021-06-23 16:51:40|1994.08|1981.08|1993.61|1980.61|1994.61|1981.61|1992.95|1979.95|24
1624467110000|2021-06-23 16:51:50|1993.68|1980.68|1992.96|1979.96|1994.47|1981.47|1992.96|1979.96|21
1624467120000|2021-06-23 16:52:00|1993.53|1980.53|1993.27|1980.27|1993.53|1980.53|1991.95|1978.95|22
1624467130000|2021-06-23 16:52:10|1993.54|1980.54|1992.63|1979.63|1993.7|1980.7|1992.37|1979.37|23
1624467140000|2021-06-23 16:52:20|1992.65|1979.65|1994.09|1981.09|1994.17|1981.17|1992.65|1979.65|27
1624467150000|2021-06-23 16:52:30|1994.1|1981.1|1995.06|1982.06|1995.34|1982.34|1994.1|1981.1|23
1624467160000|2021-06-23 16:52:40|1995.04|1982.04|1995.06|1982.06|1995.27|1982.27|1994.88|1981.88|24
1624467170000|2021-06-23 16:52:50|1995.1|1982.1|1995.69|1982.69|1995.69|1982.69|1994.94|1981.94|22
1624467180000|2021-06-23 16:53:00|1995.94|1982.94|1995.73|1982.73|1995.96|1982.96|1995.73|1982.73|16
1624467190000|2021-06-23 16:53:10|1995.84|1982.84|1995.16|1982.16|1995.84|1982.84|1995.16|1982.16|22
1624467200000|2021-06-23 16:53:20|1995.18|1982.18|1996.09|1983.09|1996.09|1983.09|1995.06|1982.06|16
1624467210000|2021-06-23 16:53:30|1996.11|1983.11|1997.08|1984.08|1997.08|1984.08|1996.09|1983.09|23
1624467220000|2021-06-23 16:53:40|1997.03|1984.03|1995.83|1982.83|1997.03|1984.03|1995.83|1982.83|23
1624467230000|2021-06-23 16:53:50|1995.71|1982.71|1995.77|1982.77|1995.81|1982.81|1995.2|1982.2|27
1624467240000|2021-06-23 16:54:00|1995.78|1982.78|1995.37|1982.37|1996.14|1983.14|1995.37|1982.37|22
1624467250000|2021-06-23 16:54:10|1995.29|1982.29|1994.59|1981.59|1995.35|1982.35|1994.59|1981.59|26
1624467260000|2021-06-23 16:54:20|1994.43|1981.43|1993.51|1980.51|1994.43|1981.43|1992.38|1979.38|27
1624467270000|2021-06-23 16:54:30|1993.33|1980.33|1991.35|1978.35|1993.59|1980.59|1990.61|1977.61|28
1624467280000|2021-06-23 16:54:40|1991.15|1978.15|1991.73|1978.73|1991.81|1978.81|1991.15|1978.15|28
1624467290000|2021-06-23 16:54:50|1991.48|1978.48|1990.88|1977.88|1991.82|1978.82|1990.77|1977.77|25
1624467300000|2021-06-23 16:55:00|1990.78|1977.78|1990.04|1977.04|1990.95|1977.95|1989.99|1976.99|25
1624467310000|2021-06-23 16:55:10|1989.55|1976.55|1990.09|1977.09|1990.19|1977.19|1989.54|1976.54|27
1624467320000|2021-06-23 16:55:20|1990.11|1977.11|1990.73|1977.73|1990.75|1977.75|1989.79|1976.79|19
1624467330000|2021-06-23 16:55:30|1990.78|1977.78|1991.63|1978.63|1991.63|1978.63|1990.78|1977.78|23
1624467340000|2021-06-23 16:55:40|1992|1979|1992.58|1979.58|1992.58|1979.58|1992|1979|16
1624467350000|2021-06-23 16:55:50|1993.13|1980.13|1993.93|1980.93|1994.37|1981.37|1993.13|1980.13|26
1624467360000|2021-06-23 16:56:00|1993.88|1980.88|1995.8|1982.8|1996.01|1983.01|1993.88|1980.88|28
1624467370000|2021-06-23 16:56:10|1995.67|1982.67|1997.14|1984.14|1997.21|1984.21|1995.21|1982.21|26
1624467380000|2021-06-23 16:56:20|1997.09|1984.09|1997.73|1984.73|1998.35|1985.35|1996.99|1983.99|24
1624467390000|2021-06-23 16:56:30|1997.58|1984.58|1997.47|1984.47|1997.75|1984.75|1996.97|1983.97|25
1624467400000|2021-06-23 16:56:40|1997.82|1984.82|1997.33|1984.33|1998.16|1985.16|1997.15|1984.15|24
1624467410000|2021-06-23 16:56:50|1997.27|1984.27|1996.58|1983.58|1997.38|1984.38|1996.58|1983.58|23
1624467420000|2021-06-23 16:57:00|1996.44|1983.44|1997.12|1984.12|1997.66|1984.66|1996.42|1983.42|21
1624467430000|2021-06-23 16:57:10|1997.35|1984.35|1997.73|1984.73|1997.8|1984.8|1996.84|1983.84|21
1624467440000|2021-06-23 16:57:20|1997.72|1984.72|1997.27|1984.27|1997.92|1984.92|1997.13|1984.13|16
1624467450000|2021-06-23 16:57:30|1997.26|1984.26|1997.06|1984.06|1997.26|1984.26|1996.91|1983.91|15
1624467460000|2021-06-23 16:57:40|1996.97|1983.97|1997.7|1984.7|1997.86|1984.86|1996.94|1983.94|19
1624467470000|2021-06-23 16:57:50|1997.51|1984.51|1997.18|1984.18|1997.9|1984.9|1996.76|1983.76|19
1624467480000|2021-06-23 16:58:00|1997.26|1984.26|1996.61|1983.61|1997.68|1984.68|1996.61|1983.61|28
1624467490000|2021-06-23 16:58:10|1996.6|1983.6|1996.65|1983.65|1996.65|1983.65|1996.48|1983.48|10
1624467500000|2021-06-23 16:58:20|1996.64|1983.64|1995.28|1982.28|1996.65|1983.65|1995.09|1982.09|20
1624467510000|2021-06-23 16:58:30|1995.16|1982.16|1994.91|1981.91|1996.33|1983.33|1994.15|1981.15|23
1624467520000|2021-06-23 16:58:40|1995.07|1982.07|1995.74|1982.74|1996.2|1983.2|1994.44|1981.44|24
1624467530000|2021-06-23 16:58:50|1995.64|1982.64|1996.02|1983.02|1998.2|1985.2|1995.48|1982.48|26
1624467540000|2021-06-23 16:59:00|1995.94|1982.94|1995.28|1982.28|1996.02|1983.02|1995.17|1982.17|25
1624467550000|2021-06-23 16:59:10|1995.38|1982.38|1994.4|1981.4|1995.38|1982.38|1994.4|1981.4|24
1624467560000|2021-06-23 16:59:20|1994.23|1981.23|1993.97|1980.97|1994.23|1981.23|1993.56|1980.56|26
1624467570000|2021-06-23 16:59:30|1993.92|1980.92|1994.34|1981.34|1994.73|1981.73|1993.73|1980.73|26
1624467580000|2021-06-23 16:59:40|1994.35|1981.35|1993.92|1980.92|1994.39|1981.39|1993.21|1980.21|28
1624467590000|2021-06-23 16:59:50|1993.86|1980.86|1994.03|1981.03|1994.2|1981.2|1993.66|1980.66|28
1624467600000|2021-06-23 17:00:00|1994.24|1981.24|1994.11|1981.11|1994.24|1981.24|1993.73|1980.73|23
1624467610000|2021-06-23 17:00:10|1994.06|1981.06|1994.88|1981.88|1994.98|1981.98|1994.06|1981.06|28
1624467620000|2021-06-23 17:00:20|1994.84|1981.84|1993.65|1980.65|1994.85|1981.85|1993.51|1980.51|25
1624467630000|2021-06-23 17:00:30|1993.46|1980.46|1992.2|1979.2|1993.79|1980.79|1992.17|1979.17|28
1624467640000|2021-06-23 17:00:40|1992.23|1979.23|1992.84|1979.84|1993.5|1980.5|1992.23|1979.23|26
1624467650000|2021-06-23 17:00:50|1992.09|1979.09|1993.28|1980.28|1993.28|1980.28|1992.01|1979.01|23
1624467660000|2021-06-23 17:01:00|1993.36|1980.36|1992.72|1979.72|1993.36|1980.36|1992.46|1979.46|29
1624467670000|2021-06-23 17:01:10|1992.74|1979.74|1992.01|1979.01|1992.85|1979.85|1991.9|1978.9|20
1624467680000|2021-06-23 17:01:20|1992.26|1979.26|1993|1980|1993|1980|1992.25|1979.25|22
1624467690000|2021-06-23 17:01:30|1992.9|1979.9|1994.63|1981.63|1994.63|1981.63|1992.82|1979.82|23
1624467700000|2021-06-23 17:01:40|1994.69|1981.69|1995.57|1982.57|1995.58|1982.58|1994.69|1981.69|26
1624467710000|2021-06-23 17:01:50|1995.64|1982.64|1995.89|1982.89|1995.89|1982.89|1995.48|1982.48|21
1624467720000|2021-06-23 17:02:00|1995.83|1982.83|1996.26|1983.26|1996.82|1983.82|1995.83|1982.83|26
1624467730000|2021-06-23 17:02:10|1996.3|1983.3|1996.51|1983.51|1996.77|1983.77|1995.84|1982.84|20
1624467740000|2021-06-23 17:02:20|1996.89|1983.89|1997.11|1984.11|1997.39|1984.39|1996.88|1983.88|23
1624467750000|2021-06-23 17:02:30|1997|1984|1996.98|1983.98|1997.07|1984.07|1996.49|1983.49|27
1624467760000|2021-06-23 17:02:40|1996.91|1983.91|1996.37|1983.37|1996.99|1983.99|1996.37|1983.37|20
1624467770000|2021-06-23 17:02:50|1996.35|1983.35|1994.42|1981.42|1996.6|1983.6|1994.36|1981.36|28
1624467780000|2021-06-23 17:03:00|1994.52|1981.52|1996.13|1983.13|1996.14|1983.14|1994.42|1981.42|24
1624467790000|2021-06-23 17:03:10|1996.2|1983.2|1995.51|1982.51|1996.49|1983.49|1994.63|1981.63|25
1624467800000|2021-06-23 17:03:20|1995.66|1982.66|1994.55|1981.55|1995.72|1982.72|1994.55|1981.55|24
1624467810000|2021-06-23 17:03:30|1994.57|1981.57|1994.29|1981.29|1995.08|1982.08|1993.07|1980.07|26
1624467820000|2021-06-23 17:03:40|1994.36|1981.36|1994.37|1981.37|1995.13|1982.13|1994.22|1981.22|28
1624467830000|2021-06-23 17:03:50|1994.68|1981.68|1995.85|1982.85|1996.17|1983.17|1994.68|1981.68|25
1624467840000|2021-06-23 17:04:00|1995.83|1982.83|1996.16|1983.16|1996.19|1983.19|1995.12|1982.12|27
1624467850000|2021-06-23 17:04:10|1996.1|1983.1|1996|1983|1996.1|1983.1|1995.8|1982.8|25
1624467860000|2021-06-23 17:04:20|1995.97|1982.97|1994.91|1981.91|1995.97|1982.97|1994.91|1981.91|20
1624467870000|2021-06-23 17:04:30|1994.93|1981.93|1995.62|1982.62|1995.62|1982.62|1994.78|1981.78|24
1624467880000|2021-06-23 17:04:40|1995.66|1982.66|1995.35|1982.35|1996.2|1983.2|1995.3|1982.3|24
1624467890000|2021-06-23 17:04:50|1995.38|1982.38|1994.99|1981.99|1995.63|1982.63|1994.94|1981.94|24
1624467900000|2021-06-23 17:05:00|1994.98|1981.98|1994.73|1981.73|1995.33|1982.33|1994.73|1981.73|23
1624467910000|2021-06-23 17:05:10|1994.76|1981.76|1994.83|1981.83|1994.88|1981.88|1994.5|1981.5|25
1624467920000|2021-06-23 17:05:20|1994.78|1981.78|1994.85|1981.85|1994.95|1981.95|1994.78|1981.78|14
1624467930000|2021-06-23 17:05:30|1994.84|1981.84|1994.77|1981.77|1994.84|1981.84|1994.17|1981.17|21
1624467940000|2021-06-23 17:05:40|1994.72|1981.72|1994.9|1981.9|1994.9|1981.9|1994.65|1981.65|22
1624467950000|2021-06-23 17:05:50|1994.93|1981.93|1994.68|1981.68|1994.95|1981.95|1994.68|1981.68|17
1624467960000|2021-06-23 17:06:00|1994.29|1981.29|1993.62|1980.62|1994.29|1981.29|1993.54|1980.54|25
1624467970000|2021-06-23 17:06:10|1993.61|1980.61|1992.78|1979.78|1993.65|1980.65|1992.77|1979.77|25
1624467980000|2021-06-23 17:06:20|1992.79|1979.79|1992.57|1979.57|1993.08|1980.08|1992.38|1979.38|29
1624467990000|2021-06-23 17:06:30|1992.63|1979.63|1992.47|1979.47|1992.7|1979.7|1992.29|1979.29|23
1624468000000|2021-06-23 17:06:40|1992.32|1979.32|1990.62|1977.62|1992.37|1979.37|1990.62|1977.62|21
1624468010000|2021-06-23 17:06:50|1990.46|1977.46|1990.46|1977.46|1991.23|1978.23|1990.44|1977.44|25
1624468020000|2021-06-23 17:07:00|1990.47|1977.47|1990.49|1977.49|1990.6|1977.6|1990.43|1977.43|23
1624468030000|2021-06-23 17:07:10|1990.52|1977.52|1990.4|1977.4|1990.55|1977.55|1990.39|1977.39|19
1624468040000|2021-06-23 17:07:20|1990.35|1977.35|1990.18|1977.18|1990.46|1977.46|1990.11|1977.11|17
1624468050000|2021-06-23 17:07:30|1990.09|1977.09|1989.77|1976.77|1990.1|1977.1|1989.77|1976.77|20
1624468060000|2021-06-23 17:07:40|1989.71|1976.71|1989.45|1976.45|1989.71|1976.71|1989.43|1976.43|18
1624468070000|2021-06-23 17:07:50|1989.42|1976.42|1988.53|1975.53|1989.44|1976.44|1988.39|1975.39|21
1624468080000|2021-06-23 17:08:00|1988.3|1975.3|1988.99|1975.99|1988.99|1975.99|1988.26|1975.26|18
1624468090000|2021-06-23 17:08:10|1988.92|1975.92|1988.55|1975.55|1989.3|1976.3|1988.45|1975.45|24
1624468100000|2021-06-23 17:08:20|1988.46|1975.46|1988.66|1975.66|1988.91|1975.91|1988.46|1975.46|23
1624468110000|2021-06-23 17:08:30|1988.87|1975.87|1989.08|1976.08|1989.13|1976.13|1988.87|1975.87|12
1624468120000|2021-06-23 17:08:40|1989.13|1976.13|1988.61|1975.61|1989.13|1976.13|1988.51|1975.51|16
1624468130000|2021-06-23 17:08:50|1988.6|1975.6|1987.81|1974.81|1988.78|1975.78|1987.8|1974.8|16
1624468140000|2021-06-23 17:09:00|1987.68|1974.68|1987.09|1974.09|1987.68|1974.68|1986.83|1973.83|26
1624468150000|2021-06-23 17:09:10|1987.1|1974.1|1987.59|1974.59|1987.78|1974.78|1986.91|1973.91|27
1624468160000|2021-06-23 17:09:20|1987.62|1974.62|1987.57|1974.57|1987.65|1974.65|1987.39|1974.39|23
1624468170000|2021-06-23 17:09:30|1987.78|1974.78|1987.94|1974.94|1988.08|1975.08|1987.52|1974.52|23
1624468180000|2021-06-23 17:09:40|1988.23|1975.23|1988.25|1975.25|1988.97|1975.97|1988.23|1975.23|20
1624468190000|2021-06-23 17:09:50|1988.18|1975.18|1989.28|1976.28|1989.28|1976.28|1988.15|1975.15|22
1624468200000|2021-06-23 17:10:00|1989.64|1976.64|1989.33|1976.33|1989.83|1976.83|1989.27|1976.27|20
1624468210000|2021-06-23 17:10:10|1989.17|1976.17|1988.7|1975.7|1989.21|1976.21|1988.22|1975.22|25
1624468220000|2021-06-23 17:10:20|1988.95|1975.95|1989.21|1976.21|1989.44|1976.44|1988.87|1975.87|24
1624468230000|2021-06-23 17:10:30|1989.42|1976.42|1989.77|1976.77|1989.88|1976.88|1989.42|1976.42|25
1624468240000|2021-06-23 17:10:40|1989.73|1976.73|1990.83|1977.83|1990.84|1977.84|1989.73|1976.73|26
1624468250000|2021-06-23 17:10:50|1990.77|1977.77|1992.58|1979.58|1993.1|1980.1|1990.75|1977.75|25
1624468260000|2021-06-23 17:11:00|1992.28|1979.28|1990.65|1977.65|1992.47|1979.47|1990.54|1977.54|28
1624468270000|2021-06-23 17:11:10|1990.1|1977.1|1989.94|1976.94|1990.31|1977.31|1989.16|1976.16|28
1624468280000|2021-06-23 17:11:20|1989.83|1976.83|1988.86|1975.86|1989.93|1976.93|1988.44|1975.44|28
1624468290000|2021-06-23 17:11:30|1989.31|1976.31|1989.02|1976.02|1989.57|1976.57|1988.93|1975.93|24
1624468300000|2021-06-23 17:11:40|1989.11|1976.11|1989.3|1976.3|1989.3|1976.3|1988.88|1975.88|22
1624468310000|2021-06-23 17:11:50|1989.34|1976.34|1988.94|1975.94|1989.38|1976.38|1988.88|1975.88|21
1624468320000|2021-06-23 17:12:00|1988.82|1975.82|1987.07|1974.07|1988.87|1975.87|1986.97|1973.97|24
1624468330000|2021-06-23 17:12:10|1987.09|1974.09|1987.99|1974.99|1988.12|1975.12|1987.09|1974.09|26
1624468340000|2021-06-23 17:12:20|1987.95|1974.95|1988.14|1975.14|1988.14|1975.14|1987.49|1974.49|24
1624468350000|2021-06-23 17:12:30|1988.12|1975.12|1988.29|1975.29|1988.68|1975.68|1987.87|1974.87|23
1624468360000|2021-06-23 17:12:40|1988.18|1975.18|1988.86|1975.86|1988.86|1975.86|1987.88|1974.88|22
1624468370000|2021-06-23 17:12:50|1988.89|1975.89|1988.74|1975.74|1989.1|1976.1|1988.74|1975.74|19
1624468380000|2021-06-23 17:13:00|1988.76|1975.76|1989.4|1976.4|1989.47|1976.47|1988.76|1975.76|16
1624468390000|2021-06-23 17:13:10|1989.28|1976.28|1989.92|1976.92|1990|1977|1988.94|1975.94|21
1624468400000|2021-06-23 17:13:20|1989.96|1976.96|1989.84|1976.84|1989.96|1976.96|1989.76|1976.76|16
1624468410000|2021-06-23 17:13:30|1989.82|1976.82|1990.17|1977.17|1990.2|1977.2|1989.77|1976.77|18
1624468420000|2021-06-23 17:13:40|1990.21|1977.21|1991.26|1978.26|1991.33|1978.33|1990.21|1977.21|25
1624468430000|2021-06-23 17:13:50|1991.38|1978.38|1994.06|1981.06|1994.38|1981.38|1991.38|1978.38|26
1624468440000|2021-06-23 17:14:00|1994.19|1981.19|1994.01|1981.01|1994.19|1981.19|1993.47|1980.47|24
1624468450000|2021-06-23 17:14:10|1994.03|1981.03|1993.5|1980.5|1994.16|1981.16|1992.77|1979.77|28
1624468460000|2021-06-23 17:14:20|1993.49|1980.49|1993.26|1980.26|1993.5|1980.5|1992.33|1979.33|27
1624468470000|2021-06-23 17:14:30|1993.21|1980.21|1993.39|1980.39|1993.57|1980.57|1992.8|1979.8|27
1624468480000|2021-06-23 17:14:40|1993.37|1980.37|1993.83|1980.83|1993.88|1980.88|1993.37|1980.37|20
1624468490000|2021-06-23 17:14:50|1994.03|1981.03|1994.02|1981.02|1994.19|1981.19|1993.78|1980.78|19
1624468500000|2021-06-23 17:15:00|1994.17|1981.17|1995.06|1982.06|1995.06|1982.06|1993.34|1980.34|25
1624468510000|2021-06-23 17:15:10|1995.08|1982.08|1995.32|1982.32|1995.51|1982.51|1994.94|1981.94|19
1624468520000|2021-06-23 17:15:20|1994.7|1981.7|1994.61|1981.61|1995.01|1982.01|1994.61|1981.61|20
1624468530000|2021-06-23 17:15:30|1994.36|1981.36|1992.4|1979.4|1994.36|1981.36|1992.4|1979.4|27
1624468540000|2021-06-23 17:15:40|1992.24|1979.24|1992.08|1979.08|1992.62|1979.62|1992.07|1979.07|22
1624468550000|2021-06-23 17:15:50|1992.1|1979.1|1991.28|1978.28|1992.19|1979.19|1991.01|1978.01|27
1624468560000|2021-06-23 17:16:00|1991.46|1978.46|1990.16|1977.16|1991.75|1978.75|1990.15|1977.15|27
1624468570000|2021-06-23 17:16:10|1990.29|1977.29|1989.67|1976.67|1990.53|1977.53|1989.67|1976.67|20
1624468580000|2021-06-23 17:16:20|1989.82|1976.82|1989.76|1976.76|1990.01|1977.01|1989.61|1976.61|19
1624468590000|2021-06-23 17:16:30|1989.71|1976.71|1990.14|1977.14|1990.28|1977.28|1989.37|1976.37|26
1624468600000|2021-06-23 17:16:40|1990.09|1977.09|1989.95|1976.95|1990.61|1977.61|1989.34|1976.34|24
1624468610000|2021-06-23 17:16:50|1989.97|1976.97|1989.11|1976.11|1990.61|1977.61|1989.11|1976.11|22
1624468620000|2021-06-23 17:17:00|1989.12|1976.12|1989.97|1976.97|1991.06|1978.06|1989.12|1976.12|11
1624468630000|2021-06-23 17:17:10|1990|1977|1989.39|1976.39|1990.43|1977.43|1989.2|1976.2|17
1624468640000|2021-06-23 17:17:20|1989.21|1976.21|1988.88|1975.88|1989.21|1976.21|1988.73|1975.73|26
1624468650000|2021-06-23 17:17:30|1988.74|1975.74|1988.53|1975.53|1988.75|1975.75|1988.38|1975.38|21
1624468660000|2021-06-23 17:17:40|1988.81|1975.81|1989.02|1976.02|1989.54|1976.54|1988.81|1975.81|18
1624468670000|2021-06-23 17:17:50|1988.97|1975.97|1988.74|1975.74|1988.97|1975.97|1988.21|1975.21|26
1624468680000|2021-06-23 17:18:00|1988.72|1975.72|1989.31|1976.31|1989.32|1976.32|1988.72|1975.72|17
1624468690000|2021-06-23 17:18:10|1989.29|1976.29|1989.76|1976.76|1989.78|1976.78|1989.25|1976.25|21
1624468700000|2021-06-23 17:18:20|1989.9|1976.9|1990.13|1977.13|1990.92|1977.92|1989.89|1976.89|20
1624468710000|2021-06-23 17:18:30|1989.9|1976.9|1989.75|1976.75|1989.9|1976.9|1989.55|1976.55|20
1624468720000|2021-06-23 17:18:40|1989.76|1976.76|1990.02|1977.02|1990.02|1977.02|1989.53|1976.53|18
1624468730000|2021-06-23 17:18:50|1990.1|1977.1|1989.29|1976.29|1990.16|1977.16|1989.26|1976.26|20
1624468740000|2021-06-23 17:19:00|1989.3|1976.3|1988.93|1975.93|1989.37|1976.37|1988.91|1975.91|26
1624468750000|2021-06-23 17:19:10|1989|1976|1988.34|1975.34|1989.1|1976.1|1988.1|1975.1|26
1624468760000|2021-06-23 17:19:20|1988.27|1975.27|1988.08|1975.08|1988.96|1975.96|1988.08|1975.08|25
1624468770000|2021-06-23 17:19:30|1988.3|1975.3|1987.21|1974.21|1988.3|1975.3|1987.16|1974.16|27
1624468780000|2021-06-23 17:19:40|1987.22|1974.22|1987.24|1974.24|1987.6|1974.6|1987.22|1974.22|23
1624468790000|2021-06-23 17:19:50|1987.37|1974.37|1988.01|1975.01|1988.01|1975.01|1987.31|1974.31|27
1624468800000|2021-06-23 17:20:00|1988.02|1975.02|1987.14|1974.14|1988.28|1975.28|1987.14|1974.14|24
1624468810000|2021-06-23 17:20:10|1987.24|1974.24|1987.33|1974.33|1987.38|1974.38|1987.18|1974.18|20
1624468820000|2021-06-23 17:20:20|1987.32|1974.32|1987.32|1974.32|1987.56|1974.56|1987.29|1974.29|18
1624468830000|2021-06-23 17:20:30|1987.36|1974.36|1988.11|1975.11|1988.16|1975.16|1987.36|1974.36|22
1624468840000|2021-06-23 17:20:40|1988.06|1975.06|1987.85|1974.85|1988.17|1975.17|1987.56|1974.56|22
1624468850000|2021-06-23 17:20:50|1987.79|1974.79|1987.8|1974.8|1988.75|1975.75|1987.66|1974.66|26
1624468860000|2021-06-23 17:21:00|1987.92|1974.92|1989.57|1976.57|1989.62|1976.62|1987.87|1974.87|21
1624468870000|2021-06-23 17:21:10|1989.58|1976.58|1987.69|1974.69|1989.61|1976.61|1987.69|1974.69|24
1624468880000|2021-06-23 17:21:20|1987.71|1974.71|1987.21|1974.21|1988.37|1975.37|1987.13|1974.13|26
1624468890000|2021-06-23 17:21:30|1987.22|1974.22|1987.41|1974.41|1987.65|1974.65|1987.12|1974.12|24
1624468900000|2021-06-23 17:21:40|1987.36|1974.36|1987.47|1974.47|1987.47|1974.47|1987.07|1974.07|26
1624468910000|2021-06-23 17:21:50|1987.49|1974.49|1987.7|1974.7|1987.77|1974.77|1987.21|1974.21|24
1624468920000|2021-06-23 17:22:00|1987.63|1974.63|1987.42|1974.42|1987.63|1974.63|1987.13|1974.13|24
1624468930000|2021-06-23 17:22:10|1987.53|1974.53|1987.13|1974.13|1987.57|1974.57|1987|1974|28
1624468940000|2021-06-23 17:22:20|1987.16|1974.16|1987.36|1974.36|1987.36|1974.36|1986.85|1973.85|25
1624468950000|2021-06-23 17:22:30|1987.54|1974.54|1987.38|1974.38|1987.79|1974.79|1987.18|1974.18|26
1624468960000|2021-06-23 17:22:40|1987.34|1974.34|1987.18|1974.18|1987.34|1974.34|1987.13|1974.13|20
1624468970000|2021-06-23 17:22:50|1987.2|1974.2|1987.16|1974.16|1987.37|1974.37|1987.16|1974.16|18
1624468980000|2021-06-23 17:23:00|1987.17|1974.17|1987.46|1974.46|1987.78|1974.78|1987.17|1974.17|25
1624468990000|2021-06-23 17:23:10|1987.47|1974.47|1987.49|1974.49|1987.55|1974.55|1987.39|1974.39|18
1624469000000|2021-06-23 17:23:20|1987.5|1974.5|1988.68|1975.68|1988.68|1975.68|1987.43|1974.43|24
1624469010000|2021-06-23 17:23:30|1988.92|1975.92|1988.94|1975.94|1988.94|1975.94|1988.34|1975.34|26
1624469020000|2021-06-23 17:23:40|1988.95|1975.95|1988.92|1975.92|1989.13|1976.13|1988.4|1975.4|22
1624469030000|2021-06-23 17:23:50|1988.86|1975.86|1989.08|1976.08|1989.19|1976.19|1988.86|1975.86|18
1624469040000|2021-06-23 17:24:00|1988.98|1975.98|1988.4|1975.4|1989.14|1976.14|1988.4|1975.4|24
1624469050000|2021-06-23 17:24:10|1988.35|1975.35|1988.34|1975.34|1988.52|1975.52|1988.17|1975.17|24
1624469060000|2021-06-23 17:24:20|1988.44|1975.44|1989.14|1976.14|1989.38|1976.38|1988.34|1975.34|27
1624469070000|2021-06-23 17:24:30|1989.13|1976.13|1989|1976|1989.74|1976.74|1989|1976|26
1624469080000|2021-06-23 17:24:40|1988.99|1975.99|1989.61|1976.61|1989.61|1976.61|1988.63|1975.63|27
1624469090000|2021-06-23 17:24:50|1989.67|1976.67|1989.55|1976.55|1989.67|1976.67|1989.52|1976.52|21
1624469100000|2021-06-23 17:25:00|1989.58|1976.58|1988.47|1975.47|1989.61|1976.61|1988.45|1975.45|23
1624469110000|2021-06-23 17:25:10|1988.42|1975.42|1988.07|1975.07|1988.42|1975.42|1988.07|1975.07|22
1624469120000|2021-06-23 17:25:20|1988.04|1975.04|1987.14|1974.14|1988.04|1975.04|1987.12|1974.12|19
1624469130000|2021-06-23 17:25:30|1987.13|1974.13|1987.13|1974.13|1987.72|1974.72|1986.85|1973.85|26
1624469140000|2021-06-23 17:25:40|1987.17|1974.17|1986.88|1973.88|1987.64|1974.64|1986.85|1973.85|26
1624469150000|2021-06-23 17:25:50|1986.89|1973.89|1987.46|1974.46|1987.54|1974.54|1986.89|1973.89|23
1624469160000|2021-06-23 17:26:00|1987.5|1974.5|1986.78|1973.78|1987.5|1974.5|1986.77|1973.77|21
1624469170000|2021-06-23 17:26:10|1986.75|1973.75|1987.27|1974.27|1987.27|1974.27|1986.75|1973.75|17
1624469180000|2021-06-23 17:26:20|1987.25|1974.25|1986.82|1973.82|1987.27|1974.27|1986.77|1973.77|22
1624469190000|2021-06-23 17:26:30|1986.81|1973.81|1987.48|1974.48|1987.66|1974.66|1986.8|1973.8|27
1624469200000|2021-06-23 17:26:40|1987.37|1974.37|1987.51|1974.51|1987.59|1974.59|1987.21|1974.21|26
1624469210000|2021-06-23 17:26:50|1987.43|1974.43|1987|1974|1987.43|1974.43|1986.97|1973.97|25
1624469220000|2021-06-23 17:27:00|1987.02|1974.02|1987.44|1974.44|1987.8|1974.8|1987.02|1974.02|26
1624469230000|2021-06-23 17:27:10|1987.45|1974.45|1987.87|1974.87|1987.87|1974.87|1987.29|1974.29|23
1624469240000|2021-06-23 17:27:20|1987.83|1974.83|1989.46|1976.46|1990.46|1977.46|1987.83|1974.83|26
1624469250000|2021-06-23 17:27:30|1989.4|1976.4|1989.12|1976.12|1989.52|1976.52|1988.93|1975.93|24
1624469260000|2021-06-23 17:27:40|1989.16|1976.16|1987.01|1974.01|1989.16|1976.16|1987.01|1974.01|23
1624469270000|2021-06-23 17:27:50|1987.04|1974.04|1986.82|1973.82|1987.21|1974.21|1986.81|1973.81|17
1624469280000|2021-06-23 17:28:00|1986.81|1973.81|1986.49|1973.49|1987.21|1974.21|1985.86|1972.86|26
1624469290000|2021-06-23 17:28:10|1986.35|1973.35|1986.24|1973.24|1986.84|1973.84|1986.15|1973.15|27
1624469300000|2021-06-23 17:28:20|1986.07|1973.07|1984.68|1971.68|1986.07|1973.07|1984.68|1971.68|24
1624469310000|2021-06-23 17:28:30|1984.66|1971.66|1984.83|1971.83|1985.07|1972.07|1984.47|1971.47|28
1624469320000|2021-06-23 17:28:40|1984.71|1971.71|1983.2|1970.2|1984.71|1971.71|1983.2|1970.2|24
1624469330000|2021-06-23 17:28:50|1983.29|1970.29|1984.38|1971.38|1984.38|1971.38|1982.93|1969.93|25
1624469340000|2021-06-23 17:29:00|1984.37|1971.37|1984.96|1971.96|1985.27|1972.27|1984.28|1971.28|25
1624469350000|2021-06-23 17:29:10|1985.17|1972.17|1983.97|1970.97|1985.18|1972.18|1983.97|1970.97|25
1624469360000|2021-06-23 17:29:20|1984.1|1971.1|1983.47|1970.47|1984.46|1971.46|1983.45|1970.45|25
1624469370000|2021-06-23 17:29:30|1983.43|1970.43|1982.99|1969.99|1983.74|1970.74|1982.99|1969.99|26
1624469380000|2021-06-23 17:29:40|1982.96|1969.96|1982.7|1969.7|1982.96|1969.96|1982.67|1969.67|21
1624469390000|2021-06-23 17:29:50|1982.73|1969.73|1982.03|1969.03|1982.74|1969.74|1981.49|1968.49|25
1624469400000|2021-06-23 17:30:00|1982.06|1969.06|1981.98|1968.98|1982.4|1969.4|1981.98|1968.98|27
1624469410000|2021-06-23 17:30:10|1982|1969|1981.6|1968.6|1982.06|1969.06|1981.51|1968.51|23
1624469420000|2021-06-23 17:30:20|1981.59|1968.59|1981.59|1968.59|1981.75|1968.75|1981.41|1968.41|19
1624469430000|2021-06-23 17:30:30|1981.6|1968.6|1981.69|1968.69|1981.8|1968.8|1981.56|1968.56|25
1624469440000|2021-06-23 17:30:40|1981.72|1968.72|1984.46|1971.46|1984.58|1971.58|1981.72|1968.72|29
1624469450000|2021-06-23 17:30:50|1984.67|1971.67|1986.35|1973.35|1986.35|1973.35|1984.67|1971.67|22
1624469460000|2021-06-23 17:31:00|1986.41|1973.41|1985.06|1972.06|1986.41|1973.41|1985.06|1972.06|28
1624469470000|2021-06-23 17:31:10|1985.07|1972.07|1985.2|1972.2|1985.27|1972.27|1984.11|1971.11|24
1624469480000|2021-06-23 17:31:20|1985.24|1972.24|1986.23|1973.23|1986.23|1973.23|1984.98|1971.98|21
1624469490000|2021-06-23 17:31:30|1986.18|1973.18|1988.96|1975.96|1989.37|1976.37|1986.18|1973.18|29
1624469500000|2021-06-23 17:31:40|1988.86|1975.86|1989.73|1976.73|1989.73|1976.73|1988.41|1975.41|27
1624469510000|2021-06-23 17:31:50|1989.67|1976.67|1988.44|1975.44|1989.67|1976.67|1988.28|1975.28|26
1624469520000|2021-06-23 17:32:00|1988.26|1975.26|1989.23|1976.23|1989.24|1976.24|1987.95|1974.95|28
1624469530000|2021-06-23 17:32:10|1989.01|1976.01|1990.21|1977.21|1990.21|1977.21|1988.71|1975.71|27
1624469540000|2021-06-23 17:32:20|1990.29|1977.29|1990.48|1977.48|1990.79|1977.79|1990.21|1977.21|25
1624469550000|2021-06-23 17:32:30|1990.59|1977.59|1990.06|1977.06|1990.74|1977.74|1989.86|1976.86|22
1624469560000|2021-06-23 17:32:40|1990.37|1977.37|1990.93|1977.93|1990.93|1977.93|1990.37|1977.37|18
1624469570000|2021-06-23 17:32:50|1990.9|1977.9|1990.94|1977.94|1990.94|1977.94|1990.51|1977.51|16
1624469580000|2021-06-23 17:33:00|1990.91|1977.91|1990.51|1977.51|1990.94|1977.94|1990.43|1977.43|14
1624469590000|2021-06-23 17:33:10|1990.47|1977.47|1990.99|1977.99|1991|1978|1990.41|1977.41|23
1624469600000|2021-06-23 17:33:20|1990.98|1977.98|1991.68|1978.68|1991.78|1978.78|1990.98|1977.98|16
1624469610000|2021-06-23 17:33:30|1991.65|1978.65|1991.43|1978.43|1991.68|1978.68|1990.5|1977.5|19
1624469620000|2021-06-23 17:33:40|1991.44|1978.44|1991.25|1978.25|1991.55|1978.55|1990.98|1977.98|23
1624469630000|2021-06-23 17:33:50|1991.2|1978.2|1991.19|1978.19|1991.91|1978.91|1991.05|1978.05|25
1624469640000|2021-06-23 17:34:00|1991.25|1978.25|1989.73|1976.73|1991.3|1978.3|1989.69|1976.69|27
1624469650000|2021-06-23 17:34:10|1989.94|1976.94|1990.65|1977.65|1990.65|1977.65|1989.82|1976.82|27
1624469660000|2021-06-23 17:34:20|1990.66|1977.66|1990.51|1977.51|1990.7|1977.7|1990.49|1977.49|25
1624469670000|2021-06-23 17:34:30|1990.49|1977.49|1990.09|1977.09|1990.5|1977.5|1990.01|1977.01|25
1624469680000|2021-06-23 17:34:40|1990.07|1977.07|1989.14|1976.14|1990.07|1977.07|1989.07|1976.07|25
1624469690000|2021-06-23 17:34:50|1989.15|1976.15|1989.49|1976.49|1989.49|1976.49|1988.25|1975.25|27
1624469700000|2021-06-23 17:35:00|1989.34|1976.34|1988.38|1975.38|1989.34|1976.34|1988.36|1975.36|20
1624469710000|2021-06-23 17:35:10|1988.11|1975.11|1987.33|1974.33|1988.15|1975.15|1987.14|1974.14|28
1624469720000|2021-06-23 17:35:20|1987.31|1974.31|1987.32|1974.32|1987.65|1974.65|1987.14|1974.14|26
1624469730000|2021-06-23 17:35:30|1987.41|1974.41|1987.18|1974.18|1987.57|1974.57|1987.16|1974.16|28
1624469740000|2021-06-23 17:35:40|1987.19|1974.19|1987.61|1974.61|1987.76|1974.76|1987.05|1974.05|24
1624469750000|2021-06-23 17:35:50|1987.62|1974.62|1987.26|1974.26|1987.63|1974.63|1987.18|1974.18|25
1624469760000|2021-06-23 17:36:00|1987.27|1974.27|1987.69|1974.69|1987.76|1974.76|1987.27|1974.27|18
1624469770000|2021-06-23 17:36:10|1987.68|1974.68|1988.58|1975.58|1989.09|1976.09|1987.68|1974.68|24
1624469780000|2021-06-23 17:36:20|1988.65|1975.65|1987.94|1974.94|1989.15|1976.15|1987.94|1974.94|17
1624469790000|2021-06-23 17:36:30|1988.03|1975.03|1988.18|1975.18|1988.62|1975.62|1987.99|1974.99|25
1624469800000|2021-06-23 17:36:40|1988.11|1975.11|1988.55|1975.55|1988.68|1975.68|1988.01|1975.01|25
1624469810000|2021-06-23 17:36:50|1988.6|1975.6|1988.64|1975.64|1988.95|1975.95|1988.6|1975.6|22
1624469820000|2021-06-23 17:37:00|1988.54|1975.54|1987.94|1974.94|1988.75|1975.75|1987.94|1974.94|24
1624469830000|2021-06-23 17:37:10|1987.91|1974.91|1988.79|1975.79|1988.79|1975.79|1987.86|1974.86|18
1624469840000|2021-06-23 17:37:20|1988.85|1975.85|1988.59|1975.59|1988.89|1975.89|1988.5|1975.5|19
1624469850000|2021-06-23 17:37:30|1988.64|1975.64|1988.53|1975.53|1988.72|1975.72|1988.53|1975.53|14
1624469860000|2021-06-23 17:37:40|1988.52|1975.52|1987.85|1974.85|1988.55|1975.55|1987.85|1974.85|14
1624469870000|2021-06-23 17:37:50|1987.84|1974.84|1987.58|1974.58|1987.86|1974.86|1987.53|1974.53|17
1624469880000|2021-06-23 17:38:00|1987.63|1974.63|1987.37|1974.37|1987.95|1974.95|1987.24|1974.24|25
1624469890000|2021-06-23 17:38:10|1987.35|1974.35|1987.97|1974.97|1987.97|1974.97|1987.34|1974.34|20
1624469900000|2021-06-23 17:38:20|1987.96|1974.96|1986.73|1973.73|1988|1975|1986.69|1973.69|25
1624469910000|2021-06-23 17:38:30|1986.9|1973.9|1986.02|1973.02|1986.9|1973.9|1985.64|1972.64|19
1624469920000|2021-06-23 17:38:40|1985.92|1972.92|1984.64|1971.64|1986.78|1973.78|1984.48|1971.48|23
1624469930000|2021-06-23 17:38:50|1984.7|1971.7|1984.06|1971.06|1984.76|1971.76|1984.06|1971.06|20
1624469940000|2021-06-23 17:39:00|1984.25|1971.25|1985.79|1972.79|1986.03|1973.03|1984.19|1971.19|26
1624469950000|2021-06-23 17:39:10|1985.78|1972.78|1984.06|1971.06|1985.78|1972.78|1984.06|1971.06|26
1624469960000|2021-06-23 17:39:20|1984.17|1971.17|1983.15|1970.15|1984.17|1971.17|1983.15|1970.15|24
1624469970000|2021-06-23 17:39:30|1983.18|1970.18|1983.35|1970.35|1983.49|1970.49|1983.17|1970.17|21
1624469980000|2021-06-23 17:39:40|1983.45|1970.45|1983.79|1970.79|1984.02|1971.02|1983.45|1970.45|25
1624469990000|2021-06-23 17:39:50|1983.78|1970.78|1983.17|1970.17|1983.78|1970.78|1982.97|1969.97|26
1624470000000|2021-06-23 17:40:00|1983.2|1970.2|1983.27|1970.27|1983.33|1970.33|1983.08|1970.08|24
1624470010000|2021-06-23 17:40:10|1983|1970|1982.78|1969.78|1983|1970|1982.4|1969.4|28
1624470020000|2021-06-23 17:40:20|1982.8|1969.8|1983.06|1970.06|1983.18|1970.18|1982.73|1969.73|24
1624470030000|2021-06-23 17:40:30|1983.14|1970.14|1982.69|1969.69|1983.32|1970.32|1982.69|1969.69|29
1624470040000|2021-06-23 17:40:40|1982.55|1969.55|1981.92|1968.92|1982.55|1969.55|1981.83|1968.83|24
1624470050000|2021-06-23 17:40:50|1981.88|1968.88|1982.08|1969.08|1982.19|1969.19|1981.88|1968.88|23
1624470060000|2021-06-23 17:41:00|1982.06|1969.06|1984.22|1971.22|1984.44|1971.44|1982.04|1969.04|26
1624470070000|2021-06-23 17:41:10|1984.32|1971.32|1984.19|1971.19|1984.45|1971.45|1984.07|1971.07|26
1624470080000|2021-06-23 17:41:20|1984.2|1971.2|1984.17|1971.17|1984.25|1971.25|1984.07|1971.07|19
1624470090000|2021-06-23 17:41:30|1984.2|1971.2|1983.71|1970.71|1984.26|1971.26|1983.7|1970.7|23
1624470100000|2021-06-23 17:41:40|1983.72|1970.72|1985.21|1972.21|1985.23|1972.23|1983.65|1970.65|24
1624470110000|2021-06-23 17:41:50|1985.22|1972.22|1985.68|1972.68|1986.43|1973.43|1985.18|1972.18|26
1624470120000|2021-06-23 17:42:00|1985.64|1972.64|1984.59|1971.59|1985.69|1972.69|1984.57|1971.57|24
1624470130000|2021-06-23 17:42:10|1984.62|1971.62|1985.43|1972.43|1985.46|1972.46|1984.62|1971.62|23
1624470140000|2021-06-23 17:42:20|1985.44|1972.44|1985.39|1972.39|1985.56|1972.56|1985.22|1972.22|24
1624470150000|2021-06-23 17:42:30|1985.41|1972.41|1985.29|1972.29|1985.5|1972.5|1985.28|1972.28|24
1624470160000|2021-06-23 17:42:40|1985.33|1972.33|1986.19|1973.19|1986.19|1973.19|1985.29|1972.29|19
1624470170000|2021-06-23 17:42:50|1986.21|1973.21|1985.71|1972.71|1986.48|1973.48|1985.68|1972.68|25
1624470180000|2021-06-23 17:43:00|1985.65|1972.65|1986.59|1973.59|1986.97|1973.97|1985.65|1972.65|25
1624470190000|2021-06-23 17:43:10|1986.53|1973.53|1987.13|1974.13|1987.13|1974.13|1986.53|1973.53|15
1624470200000|2021-06-23 17:43:20|1987.08|1974.08|1987.68|1974.68|1987.68|1974.68|1986.56|1973.56|25
1624470210000|2021-06-23 17:43:30|1987.72|1974.72|1986.75|1973.75|1987.72|1974.72|1986.74|1973.74|26
1624470220000|2021-06-23 17:43:40|1986.74|1973.74|1987.57|1974.57|1987.72|1974.72|1986.71|1973.71|21
1624470230000|2021-06-23 17:43:50|1987.52|1974.52|1987.75|1974.75|1987.75|1974.75|1986.72|1973.72|25
1624470240000|2021-06-23 17:44:00|1987.78|1974.78|1987.42|1974.42|1987.82|1974.82|1987.17|1974.17|22
1624470250000|2021-06-23 17:44:10|1987.5|1974.5|1987.64|1974.64|1987.69|1974.69|1987.45|1974.45|24
1624470260000|2021-06-23 17:44:20|1987.63|1974.63|1987.56|1974.56|1987.63|1974.63|1987.46|1974.46|26
1624470270000|2021-06-23 17:44:30|1987.54|1974.54|1987.42|1974.42|1987.54|1974.54|1987.4|1974.4|16
1624470280000|2021-06-23 17:44:40|1987.44|1974.44|1987.42|1974.42|1987.49|1974.49|1987.28|1974.28|17
1624470290000|2021-06-23 17:44:50|1987.43|1974.43|1987.4|1974.4|1987.43|1974.43|1987.31|1974.31|15
1624470300000|2021-06-23 17:45:00|1987.37|1974.37|1987.55|1974.55|1987.55|1974.55|1986.73|1973.73|18
1624470310000|2021-06-23 17:45:10|1987.68|1974.68|1988.35|1975.35|1988.35|1975.35|1987.62|1974.62|22
1624470320000|2021-06-23 17:45:20|1988.48|1975.48|1990.17|1977.17|1990.41|1977.41|1988.48|1975.48|21
1624470330000|2021-06-23 17:45:30|1990.21|1977.21|1990.62|1977.62|1990.88|1977.88|1990.21|1977.21|25
1624470340000|2021-06-23 17:45:40|1990.63|1977.63|1990.45|1977.45|1990.77|1977.77|1990.45|1977.45|19
1624470350000|2021-06-23 17:45:50|1990.41|1977.41|1989.9|1976.9|1990.83|1977.83|1989.9|1976.9|27
1624470360000|2021-06-23 17:46:00|1989.76|1976.76|1988.88|1975.88|1990.01|1977.01|1988.83|1975.83|25
1624470370000|2021-06-23 17:46:10|1988.89|1975.89|1989.12|1976.12|1989.14|1976.14|1988.84|1975.84|27
1624470380000|2021-06-23 17:46:20|1988.98|1975.98|1988.43|1975.43|1988.98|1975.98|1988.19|1975.19|26
1624470390000|2021-06-23 17:46:30|1988.6|1975.6|1987.15|1974.15|1988.85|1975.85|1987.13|1974.13|26
1624470400000|2021-06-23 17:46:40|1986.8|1973.8|1985.43|1972.43|1986.8|1973.8|1985.43|1972.43|24
1624470410000|2021-06-23 17:46:50|1985.35|1972.35|1984.4|1971.4|1985.36|1972.36|1984.07|1971.07|22
1624470420000|2021-06-23 17:47:00|1984.47|1971.47|1981.6|1968.6|1984.47|1971.47|1981.51|1968.51|28
1624470430000|2021-06-23 17:47:10|1981.54|1968.54|1982.56|1969.56|1983.29|1970.29|1981.48|1968.48|24
1624470440000|2021-06-23 17:47:20|1982.79|1969.79|1982.6|1969.6|1983.89|1970.89|1982.08|1969.08|28
1624470450000|2021-06-23 17:47:30|1982.7|1969.7|1983.68|1970.68|1984.33|1971.33|1982.7|1969.7|24
1624470460000|2021-06-23 17:47:40|1983.67|1970.67|1982.87|1969.87|1983.8|1970.8|1982.84|1969.84|26
1624470470000|2021-06-23 17:47:50|1982.89|1969.89|1984.23|1971.23|1984.24|1971.24|1982.86|1969.86|26
1624470480000|2021-06-23 17:48:00|1984.31|1971.31|1984.21|1971.21|1984.34|1971.34|1983.75|1970.75|21
1624470490000|2021-06-23 17:48:10|1984.2|1971.2|1985.27|1972.27|1986|1973|1984.2|1971.2|25
1624470500000|2021-06-23 17:48:20|1985.31|1972.31|1984.82|1971.82|1986.16|1973.16|1984.82|1971.82|28
1624470510000|2021-06-23 17:48:30|1984.73|1971.73|1983.92|1970.92|1984.9|1971.9|1983.92|1970.92|23
1624470520000|2021-06-23 17:48:40|1983.9|1970.9|1982.98|1969.98|1984.02|1971.02|1982.98|1969.98|25
1624470530000|2021-06-23 17:48:50|1982.97|1969.97|1983.3|1970.3|1983.32|1970.32|1982.72|1969.72|23
1624470540000|2021-06-23 17:49:00|1983.26|1970.26|1983.12|1970.12|1983.33|1970.33|1982.36|1969.36|23
1624470550000|2021-06-23 17:49:10|1983.11|1970.11|1984.84|1971.84|1984.92|1971.92|1983.11|1970.11|27
1624470560000|2021-06-23 17:49:20|1984.65|1971.65|1984.89|1971.89|1985.43|1972.43|1984.45|1971.45|23
1624470570000|2021-06-23 17:49:30|1984.83|1971.83|1985.58|1972.58|1985.58|1972.58|1984.59|1971.59|26
1624470580000|2021-06-23 17:49:40|1985.6|1972.6|1986.52|1973.52|1986.55|1973.55|1985.6|1972.6|24
1624470590000|2021-06-23 17:49:50|1986.54|1973.54|1986.74|1973.74|1987.12|1974.12|1986.44|1973.44|21
1624470600000|2021-06-23 17:50:00|1986.66|1973.66|1985.52|1972.52|1986.89|1973.89|1985.52|1972.52|23
1624470610000|2021-06-23 17:50:10|1985.54|1972.54|1987.32|1974.32|1987.32|1974.32|1985.54|1972.54|27
1624470620000|2021-06-23 17:50:20|1987.34|1974.34|1984.46|1971.46|1987.43|1974.43|1984.46|1971.46|27
1624470630000|2021-06-23 17:50:30|1984.44|1971.44|1984.38|1971.38|1984.44|1971.44|1983.49|1970.49|25
1624470640000|2021-06-23 17:50:40|1984.42|1971.42|1983.79|1970.79|1984.59|1971.59|1983.74|1970.74|27
1624470650000|2021-06-23 17:50:50|1983.84|1970.84|1983.41|1970.41|1984.42|1971.42|1983.41|1970.41|27
1624470660000|2021-06-23 17:51:00|1983.97|1970.97|1983.19|1970.19|1983.97|1970.97|1982.69|1969.69|28
1624470670000|2021-06-23 17:51:10|1983.31|1970.31|1983.43|1970.43|1983.84|1970.84|1983.28|1970.28|21
1624470680000|2021-06-23 17:51:20|1983.15|1970.15|1982.72|1969.72|1983.15|1970.15|1981.96|1968.96|23
1624470690000|2021-06-23 17:51:30|1982.76|1969.76|1982.11|1969.11|1982.76|1969.76|1981.81|1968.81|26
1624470700000|2021-06-23 17:51:40|1982.07|1969.07|1982.07|1969.07|1982.11|1969.11|1981.82|1968.82|25
1624470710000|2021-06-23 17:51:50|1982.02|1969.02|1982.02|1969.02|1982.06|1969.06|1981.78|1968.78|19
1624470720000|2021-06-23 17:52:00|1981.97|1968.97|1982.74|1969.74|1982.97|1969.97|1981.97|1968.97|20
1624470730000|2021-06-23 17:52:10|1982.8|1969.8|1981.45|1968.45|1982.8|1969.8|1981.45|1968.45|25
1624470740000|2021-06-23 17:52:20|1981.47|1968.47|1981.89|1968.89|1982.13|1969.13|1981.47|1968.47|22
1624470750000|2021-06-23 17:52:30|1981.91|1968.91|1982.81|1969.81|1982.84|1969.84|1981.91|1968.91|19
1624470760000|2021-06-23 17:52:40|1982.82|1969.82|1982.79|1969.79|1982.82|1969.82|1982.74|1969.74|22
1624470770000|2021-06-23 17:52:50|1982.77|1969.77|1983|1970|1983.16|1970.16|1982.22|1969.22|17
1624470780000|2021-06-23 17:53:00|1982.99|1969.99|1982.36|1969.36|1983.07|1970.07|1982.36|1969.36|22
1624470790000|2021-06-23 17:53:10|1982.25|1969.25|1981.98|1968.98|1982.25|1969.25|1981.77|1968.77|21
1624470800000|2021-06-23 17:53:20|1981.96|1968.96|1982.53|1969.53|1982.53|1969.53|1981.76|1968.76|22
1624470810000|2021-06-23 17:53:30|1982.46|1969.46|1982.3|1969.3|1982.51|1969.51|1982.23|1969.23|22
1624470820000|2021-06-23 17:53:40|1982.34|1969.34|1982.65|1969.65|1982.84|1969.84|1982.34|1969.34|17
1624470830000|2021-06-23 17:53:50|1982.64|1969.64|1983.61|1970.61|1983.76|1970.76|1982.64|1969.64|12
1624470840000|2021-06-23 17:54:00|1983.59|1970.59|1984.06|1971.06|1984.3|1971.3|1983.08|1970.08|18
1624470850000|2021-06-23 17:54:10|1984.16|1971.16|1983.25|1970.25|1984.16|1971.16|1983.25|1970.25|19
1624470860000|2021-06-23 17:54:20|1983.2|1970.2|1981.74|1968.74|1983.2|1970.2|1981.74|1968.74|29
1624470870000|2021-06-23 17:54:30|1981.71|1968.71|1982.81|1969.81|1982.82|1969.82|1981.71|1968.71|23
1624470880000|2021-06-23 17:54:40|1982.84|1969.84|1982.78|1969.78|1982.93|1969.93|1982.38|1969.38|23
1624470890000|2021-06-23 17:54:50|1982.86|1969.86|1983.51|1970.51|1983.75|1970.75|1982.86|1969.86|25
1624470900000|2021-06-23 17:55:00|1983.5|1970.5|1983.71|1970.71|1983.75|1970.75|1983.5|1970.5|17
1624470910000|2021-06-23 17:55:10|1983.72|1970.72|1984.05|1971.05|1984.56|1971.56|1983.72|1970.72|22
1624470920000|2021-06-23 17:55:20|1984|1971|1984.68|1971.68|1984.68|1971.68|1983.67|1970.67|25
1624470930000|2021-06-23 17:55:30|1984.74|1971.74|1984.03|1971.03|1984.94|1971.94|1984|1971|18
1624470940000|2021-06-23 17:55:40|1984.08|1971.08|1984.4|1971.4|1984.53|1971.53|1984.08|1971.08|21
1624470950000|2021-06-23 17:55:50|1984.43|1971.43|1983.57|1970.57|1984.44|1971.44|1983.53|1970.53|16
1624470960000|2021-06-23 17:56:00|1983.55|1970.55|1984.38|1971.38|1984.44|1971.44|1983.55|1970.55|19
1624470970000|2021-06-23 17:56:10|1984.42|1971.42|1984.21|1971.21|1984.74|1971.74|1984.21|1971.21|19
1624470980000|2021-06-23 17:56:20|1983.99|1970.99|1984.11|1971.11|1984.11|1971.11|1983.84|1970.84|20
1624470990000|2021-06-23 17:56:30|1984.07|1971.07|1985.41|1972.41|1985.44|1972.44|1984.07|1971.07|21
1624471000000|2021-06-23 17:56:40|1985.39|1972.39|1984.37|1971.37|1985.42|1972.42|1984.31|1971.31|23
1624471010000|2021-06-23 17:56:50|1984.4|1971.4|1984.37|1971.37|1984.48|1971.48|1984.21|1971.21|14
1624471020000|2021-06-23 17:57:00|1984.31|1971.31|1984.47|1971.47|1984.56|1971.56|1984.31|1971.31|13
1624471030000|2021-06-23 17:57:10|1984.51|1971.51|1984.56|1971.56|1985.23|1972.23|1984.49|1971.49|18
1624471040000|2021-06-23 17:57:20|1984.57|1971.57|1984.57|1971.57|1984.57|1971.57|1983.6|1970.6|22
1624471050000|2021-06-23 17:57:30|1984.69|1971.69|1983.76|1970.76|1984.81|1971.81|1983.76|1970.76|22
1624471060000|2021-06-23 17:57:40|1983.64|1970.64|1983.86|1970.86|1983.86|1970.86|1983.54|1970.54|20
1624471070000|2021-06-23 17:57:50|1983.87|1970.87|1983.62|1970.62|1983.87|1970.87|1983.61|1970.61|6
1624471080000|2021-06-23 17:58:00|1983.51|1970.51|1981.37|1968.37|1983.51|1970.51|1981.37|1968.37|18
1624471090000|2021-06-23 17:58:10|1981.41|1968.41|1982.26|1969.26|1982.34|1969.34|1981.41|1968.41|21
1624471100000|2021-06-23 17:58:20|1982.27|1969.27|1981.57|1968.57|1982.27|1969.27|1981.57|1968.57|20
1624471110000|2021-06-23 17:58:30|1981.58|1968.58|1981.28|1968.28|1981.58|1968.58|1980.56|1967.56|25
1624471120000|2021-06-23 17:58:40|1981.3|1968.3|1980.54|1967.54|1981.3|1968.3|1980.54|1967.54|21
1624471130000|2021-06-23 17:58:50|1980.56|1967.56|1980.19|1967.19|1980.79|1967.79|1980.11|1967.11|25
1624471140000|2021-06-23 17:59:00|1980.22|1967.22|1980.61|1967.61|1980.64|1967.64|1980.19|1967.19|23
1624471150000|2021-06-23 17:59:10|1980.57|1967.57|1980.4|1967.4|1980.64|1967.64|1980.18|1967.18|18
1624471160000|2021-06-23 17:59:20|1980.47|1967.47|1979.92|1966.92|1980.47|1967.47|1979.89|1966.89|20
1624471170000|2021-06-23 17:59:30|1979.93|1966.93|1981.16|1968.16|1981.28|1968.28|1979.93|1966.93|20
1624471180000|2021-06-23 17:59:40|1981.1|1968.1|1980.6|1967.6|1981.34|1968.34|1980.6|1967.6|28
1624471190000|2021-06-23 17:59:50|1980.5|1967.5|1980.36|1967.36|1980.61|1967.61|1980.03|1967.03|23
1624471200000|2021-06-23 18:00:00|1980.35|1967.35|1978.51|1965.51|1980.35|1967.35|1978.37|1965.37|28
1624471210000|2021-06-23 18:00:10|1978.47|1965.47|1978.24|1965.24|1978.54|1965.54|1978.18|1965.18|25
1624471220000|2021-06-23 18:00:20|1978.23|1965.23|1976.74|1963.74|1978.27|1965.27|1976.18|1963.18|26
1624471230000|2021-06-23 18:00:30|1976.75|1963.75|1975.76|1962.76|1977.03|1964.03|1975.6|1962.6|27
1624471240000|2021-06-23 18:00:40|1975.67|1962.67|1975.77|1962.77|1975.77|1962.77|1974.49|1961.49|24
1624471250000|2021-06-23 18:00:50|1975.69|1962.69|1973.9|1960.9|1975.74|1962.74|1973.9|1960.9|25
1624471260000|2021-06-23 18:01:00|1974.16|1961.16|1974.63|1961.63|1974.63|1961.63|1973.5|1960.5|24
1624471270000|2021-06-23 18:01:10|1974.5|1961.5|1972|1959|1974.5|1961.5|1972|1959|25
1624471280000|2021-06-23 18:01:20|1972.17|1959.17|1971.48|1958.48|1972.17|1959.17|1971.3|1958.3|27
1624471290000|2021-06-23 18:01:30|1971.46|1958.46|1970.75|1957.75|1972.32|1959.32|1970.75|1957.75|24
1624471300000|2021-06-23 18:01:40|1970.76|1957.76|1970.57|1957.57|1971.52|1958.52|1970.31|1957.31|25
1624471310000|2021-06-23 18:01:50|1970.6|1957.6|1970.45|1957.45|1970.89|1957.89|1970.18|1957.18|23
1624471320000|2021-06-23 18:02:00|1970.23|1957.23|1971.27|1958.27|1971.78|1958.78|1970.11|1957.11|28
1624471330000|2021-06-23 18:02:10|1971.37|1958.37|1970.36|1957.36|1971.59|1958.59|1970.27|1957.27|26
1624471340000|2021-06-23 18:02:20|1970.22|1957.22|1969.72|1956.72|1970.35|1957.35|1969.49|1956.49|17
1624471350000|2021-06-23 18:02:30|1969.84|1956.84|1968.99|1955.99|1969.84|1956.84|1968.75|1955.75|25
1624471360000|2021-06-23 18:02:40|1969.16|1956.16|1970.89|1957.89|1970.89|1957.89|1969.04|1956.04|28
1624471370000|2021-06-23 18:02:50|1970.88|1957.88|1971.17|1958.17|1971.17|1958.17|1970.39|1957.39|25
1624471380000|2021-06-23 18:03:00|1971.18|1958.18|1969.21|1956.21|1971.19|1958.19|1969.18|1956.18|26
1624471390000|2021-06-23 18:03:10|1969.23|1956.23|1968.96|1955.96|1969.48|1956.48|1968.77|1955.77|27
1624471400000|2021-06-23 18:03:20|1968.91|1955.91|1969.19|1956.19|1969.57|1956.57|1968.78|1955.78|22
1624471410000|2021-06-23 18:03:30|1969.11|1956.11|1969.38|1956.38|1969.43|1956.43|1969.04|1956.04|24
1624471420000|2021-06-23 18:03:40|1969.41|1956.41|1970.12|1957.12|1970.47|1957.47|1969.41|1956.41|22
1624471430000|2021-06-23 18:03:50|1969.99|1956.99|1971.33|1958.33|1971.33|1958.33|1969.99|1956.99|21
1624471440000|2021-06-23 18:04:00|1971.32|1958.32|1972.33|1959.33|1972.41|1959.41|1971.32|1958.32|22
1624471450000|2021-06-23 18:04:10|1972.29|1959.29|1973.71|1960.71|1974.04|1961.04|1971.85|1958.85|12
1624471460000|2021-06-23 18:04:20|1973.11|1960.11|1970.52|1957.52|1973.11|1960.11|1970.3|1957.3|27
1624471470000|2021-06-23 18:04:30|1970.47|1957.47|1970.58|1957.58|1971.91|1958.91|1970.46|1957.46|28
1624471480000|2021-06-23 18:04:40|1970.45|1957.45|1970.2|1957.2|1971.04|1958.04|1969.31|1956.31|27
1624471490000|2021-06-23 18:04:50|1970.36|1957.36|1970.01|1957.01|1970.36|1957.36|1969.5|1956.5|25
1624471500000|2021-06-23 18:05:00|1970.1|1957.1|1970.55|1957.55|1971.77|1958.77|1970.1|1957.1|26
1624471510000|2021-06-23 18:05:10|1970.63|1957.63|1970.72|1957.72|1970.78|1957.78|1970.37|1957.37|24
1624471520000|2021-06-23 18:05:20|1970.88|1957.88|1969.86|1956.86|1971.06|1958.06|1969.86|1956.86|25
1624471530000|2021-06-23 18:05:30|1969.87|1956.87|1970.07|1957.07|1970.34|1957.34|1969.87|1956.87|26
1624471540000|2021-06-23 18:05:40|1970.06|1957.06|1969.56|1956.56|1970.17|1957.17|1969.53|1956.53|26
1624471550000|2021-06-23 18:05:50|1969.55|1956.55|1970.39|1957.39|1970.45|1957.45|1969.23|1956.23|21
1624471560000|2021-06-23 18:06:00|1970.38|1957.38|1971.13|1958.13|1971.68|1958.68|1970.35|1957.35|26
1624471570000|2021-06-23 18:06:10|1971.2|1958.2|1973.12|1960.12|1973.16|1960.16|1971.01|1958.01|27
1624471580000|2021-06-23 18:06:20|1973.15|1960.15|1973.38|1960.38|1973.63|1960.63|1973.13|1960.13|27
1624471590000|2021-06-23 18:06:30|1973.35|1960.35|1970.97|1957.97|1973.41|1960.41|1970.97|1957.97|26
1624471600000|2021-06-23 18:06:40|1970.92|1957.92|1969.76|1956.76|1970.92|1957.92|1969.33|1956.33|28
1624471610000|2021-06-23 18:06:50|1969.82|1956.82|1971.25|1958.25|1971.26|1958.26|1969.82|1956.82|25
1624471620000|2021-06-23 18:07:00|1971.23|1958.23|1972.4|1959.4|1972.4|1959.4|1970.34|1957.34|28
1624471630000|2021-06-23 18:07:10|1972.51|1959.51|1973.36|1960.36|1973.36|1960.36|1972.46|1959.46|25
1624471640000|2021-06-23 18:07:20|1973.56|1960.56|1972.84|1959.84|1973.71|1960.71|1972.35|1959.35|28
1624471650000|2021-06-23 18:07:30|1972.76|1959.76|1973.11|1960.11|1973.5|1960.5|1972.32|1959.32|26
1624471660000|2021-06-23 18:07:40|1972.97|1959.97|1971.92|1958.92|1973.24|1960.24|1971.91|1958.91|24
1624471670000|2021-06-23 18:07:50|1972.06|1959.06|1971.44|1958.44|1972.2|1959.2|1971.41|1958.41|27
1624471680000|2021-06-23 18:08:00|1971.67|1958.67|1972.17|1959.17|1972.38|1959.38|1971.67|1958.67|24
1624471690000|2021-06-23 18:08:10|1972.21|1959.21|1972.36|1959.36|1972.7|1959.7|1972.2|1959.2|26
1624471700000|2021-06-23 18:08:20|1972.33|1959.33|1972.9|1959.9|1972.92|1959.92|1972.3|1959.3|18
1624471710000|2021-06-23 18:08:30|1972.91|1959.91|1973.31|1960.31|1973.31|1960.31|1972.38|1959.38|25
1624471720000|2021-06-23 18:08:40|1973.33|1960.33|1973.1|1960.1|1973.46|1960.46|1972.86|1959.86|26
1624471730000|2021-06-23 18:08:50|1973.15|1960.15|1972.84|1959.84|1973.29|1960.29|1972.45|1959.45|23
1624471740000|2021-06-23 18:09:00|1972.86|1959.86|1972.49|1959.49|1972.94|1959.94|1972.45|1959.45|24
1624471750000|2021-06-23 18:09:10|1972.42|1959.42|1972.37|1959.37|1972.7|1959.7|1972.37|1959.37|15
1624471760000|2021-06-23 18:09:20|1972.3|1959.3|1970.96|1957.96|1972.3|1959.3|1970.31|1957.31|27
1624471770000|2021-06-23 18:09:30|1971.12|1958.12|1970.58|1957.58|1971.59|1958.59|1970.58|1957.58|24
1624471780000|2021-06-23 18:09:40|1970.66|1957.66|1970.75|1957.75|1970.75|1957.75|1970.33|1957.33|21
1624471790000|2021-06-23 18:09:50|1970.88|1957.88|1970.57|1957.57|1971.09|1958.09|1969.94|1956.94|26
1624471800000|2021-06-23 18:10:00|1970.52|1957.52|1968.05|1955.05|1970.52|1957.52|1968.05|1955.05|24
1624471810000|2021-06-23 18:10:10|1968.16|1955.16|1968.56|1955.56|1968.56|1955.56|1966.7|1953.7|27
1624471820000|2021-06-23 18:10:20|1968.79|1955.79|1967.5|1954.5|1968.79|1955.79|1967.17|1954.17|26
1624471830000|2021-06-23 18:10:30|1967.23|1954.23|1967.84|1954.84|1968.19|1955.19|1967.18|1954.18|27
1624471840000|2021-06-23 18:10:40|1967.76|1954.76|1965.77|1952.77|1967.79|1954.79|1965.73|1952.73|29
1624471850000|2021-06-23 18:10:50|1965.83|1952.83|1965.64|1952.64|1966.14|1953.14|1965.64|1952.64|21
1624471860000|2021-06-23 18:11:00|1965.61|1952.61|1966.69|1953.69|1967.02|1954.02|1965.61|1952.61|27
1624471870000|2021-06-23 18:11:10|1966.64|1953.64|1966.97|1953.97|1967.17|1954.17|1966.64|1953.64|26
1624471880000|2021-06-23 18:11:20|1966.98|1953.98|1966.51|1953.51|1968.27|1955.27|1966.35|1953.35|23
1624471890000|2021-06-23 18:11:30|1966.52|1953.52|1967.19|1954.19|1967.23|1954.23|1965.89|1952.89|29
1624471900000|2021-06-23 18:11:40|1967.2|1954.2|1967.37|1954.37|1967.85|1954.85|1966.65|1953.65|27
1624471910000|2021-06-23 18:11:50|1967.36|1954.36|1968.09|1955.09|1968.24|1955.24|1967.36|1954.36|29
1624471920000|2021-06-23 18:12:00|1968.14|1955.14|1968.12|1955.12|1968.2|1955.2|1967.51|1954.51|26
1624471930000|2021-06-23 18:12:10|1968.14|1955.14|1970.46|1957.46|1970.46|1957.46|1968.14|1955.14|22
1624471940000|2021-06-23 18:12:20|1970.47|1957.47|1968.14|1955.14|1970.47|1957.47|1967.39|1954.39|29
1624471950000|2021-06-23 18:12:30|1968.33|1955.33|1967.81|1954.81|1968.74|1955.74|1967.57|1954.57|26
1624471960000|2021-06-23 18:12:40|1967.87|1954.87|1968.6|1955.6|1968.6|1955.6|1967.86|1954.86|26
1624471970000|2021-06-23 18:12:50|1968.5|1955.5|1968.19|1955.19|1968.78|1955.78|1968.19|1955.19|26
1624471980000|2021-06-23 18:13:00|1967.91|1954.91|1967.56|1954.56|1967.91|1954.91|1967.56|1954.56|19
1624471990000|2021-06-23 18:13:10|1967.55|1954.55|1966.28|1953.28|1967.55|1954.55|1966.01|1953.01|26
1624472000000|2021-06-23 18:13:20|1966.22|1953.22|1966.19|1953.19|1967.07|1954.07|1966.19|1953.19|22
1624472010000|2021-06-23 18:13:30|1966.29|1953.29|1966.25|1953.25|1966.36|1953.36|1966.12|1953.12|25
1624472020000|2021-06-23 18:13:40|1966.05|1953.05|1966.04|1953.04|1966.97|1953.97|1965.97|1952.97|23
1624472030000|2021-06-23 18:13:50|1965.98|1952.98|1965.39|1952.39|1966.11|1953.11|1965.2|1952.2|21
1624472040000|2021-06-23 18:14:00|1965.41|1952.41|1962.23|1949.23|1965.83|1952.83|1962.2|1949.2|25
1624472050000|2021-06-23 18:14:10|1962.22|1949.22|1962.95|1949.95|1963.85|1950.85|1962.22|1949.22|28
1624472060000|2021-06-23 18:14:20|1962.89|1949.89|1960.86|1947.86|1962.9|1949.9|1960.86|1947.86|27
1624472070000|2021-06-23 18:14:30|1960.78|1947.78|1959.7|1946.7|1961.98|1948.98|1959.7|1946.7|28
1624472080000|2021-06-23 18:14:40|1960.79|1947.79|1961.52|1948.52|1961.52|1948.52|1959.1|1946.1|29
1624472090000|2021-06-23 18:14:50|1961.42|1948.42|1960.16|1947.16|1962.04|1949.04|1959.51|1946.51|28
1624472100000|2021-06-23 18:15:00|1960.37|1947.37|1956.1|1943.1|1960.38|1947.38|1955.71|1942.71|28
1624472110000|2021-06-23 18:15:10|1956.11|1943.11|1955.08|1942.08|1956.48|1943.48|1954.44|1941.44|27
1624472120000|2021-06-23 18:15:20|1955.4|1942.4|1955.4|1942.4|1956.18|1943.18|1955.2|1942.2|28
1624472130000|2021-06-23 18:15:30|1955.7|1942.7|1954.25|1941.25|1956.48|1943.48|1954.25|1941.25|27
1624472140000|2021-06-23 18:15:40|1954.68|1941.68|1955.42|1942.42|1955.5|1942.5|1954.68|1941.68|26
1624472150000|2021-06-23 18:15:50|1955.28|1942.28|1951.94|1938.94|1955.34|1942.34|1951.94|1938.94|26
1624472160000|2021-06-23 18:16:00|1952.8|1939.8|1952.67|1939.67|1954.26|1941.26|1951.95|1938.95|26
1624472170000|2021-06-23 18:16:10|1952.55|1939.55|1951.42|1938.42|1952.85|1939.85|1951.15|1938.15|28
1624472180000|2021-06-23 18:16:20|1951.39|1938.39|1952.39|1939.39|1952.42|1939.42|1951.02|1938.02|22
1624472190000|2021-06-23 18:16:30|1950.44|1937.44|1949.48|1936.48|1950.5|1937.5|1947.92|1934.92|28
1624472200000|2021-06-23 18:16:40|1949.46|1936.46|1951.14|1938.14|1951.26|1938.26|1949.46|1936.46|25
1624472210000|2021-06-23 18:16:50|1950.36|1937.36|1950.97|1937.97|1951.04|1938.04|1950.24|1937.24|28
1624472220000|2021-06-23 18:17:00|1950.93|1937.93|1950.16|1937.16|1951.11|1938.11|1949.92|1936.92|24
1624472230000|2021-06-23 18:17:10|1949.98|1936.98|1950.05|1937.05|1951.02|1938.02|1949.87|1936.87|29
1624472240000|2021-06-23 18:17:20|1950|1937|1949.96|1936.96|1950.26|1937.26|1949.65|1936.65|24
1624472250000|2021-06-23 18:17:30|1950.03|1937.03|1951.28|1938.28|1951.28|1938.28|1949.99|1936.99|25
1624472260000|2021-06-23 18:17:40|1951.36|1938.36|1952.32|1939.32|1953.68|1940.68|1951.36|1938.36|25
1624472270000|2021-06-23 18:17:50|1952.47|1939.47|1952.64|1939.64|1952.64|1939.64|1952.22|1939.22|25
1624472280000|2021-06-23 18:18:00|1952.67|1939.67|1953.01|1940.01|1954.85|1941.85|1952.63|1939.63|29
1624472290000|2021-06-23 18:18:10|1953.06|1940.06|1951.72|1938.72|1953.09|1940.09|1951.72|1938.72|24
1624472300000|2021-06-23 18:18:20|1951.7|1938.7|1950.93|1937.93|1951.7|1938.7|1950.49|1937.49|23
1624472310000|2021-06-23 18:18:30|1950.92|1937.92|1951.48|1938.48|1952.15|1939.15|1950.86|1937.86|25
1624472320000|2021-06-23 18:18:40|1951.53|1938.53|1952.08|1939.08|1952.2|1939.2|1951.48|1938.48|24
1624472330000|2021-06-23 18:18:50|1952.12|1939.12|1952.46|1939.46|1952.92|1939.92|1952.12|1939.12|25
1624472340000|2021-06-23 18:19:00|1952.6|1939.6|1952.37|1939.37|1952.86|1939.86|1952.04|1939.04|24
1624472350000|2021-06-23 18:19:10|1952.34|1939.34|1951.88|1938.88|1952.34|1939.34|1951.78|1938.78|22
1624472360000|2021-06-23 18:19:20|1951.86|1938.86|1951.56|1938.56|1951.92|1938.92|1951.56|1938.56|12
1624472370000|2021-06-23 18:19:30|1951.57|1938.57|1951.72|1938.72|1951.9|1938.9|1951.49|1938.49|21
1624472380000|2021-06-23 18:19:40|1951.74|1938.74|1949.81|1936.81|1951.94|1938.94|1949.6|1936.6|25
1624472390000|2021-06-23 18:19:50|1949.89|1936.89|1949.39|1936.39|1950.36|1937.36|1949.02|1936.02|26
1624472400000|2021-06-23 18:20:00|1949.31|1936.31|1949.05|1936.05|1949.36|1936.36|1948.86|1935.86|24
1624472410000|2021-06-23 18:20:10|1949.35|1936.35|1948.82|1935.82|1949.37|1936.37|1948.82|1935.82|26
1624472420000|2021-06-23 18:20:20|1948.8|1935.8|1949.01|1936.01|1949.01|1936.01|1948.74|1935.74|25
1624472430000|2021-06-23 18:20:30|1948.98|1935.98|1950.62|1937.62|1950.64|1937.64|1948.91|1935.91|18
1624472440000|2021-06-23 18:20:40|1950.5|1937.5|1952.52|1939.52|1952.8|1939.8|1950.44|1937.44|29
1624472450000|2021-06-23 18:20:50|1952.56|1939.56|1952.46|1939.46|1952.72|1939.72|1951.76|1938.76|27
1624472460000|2021-06-23 18:21:00|1952.5|1939.5|1951.67|1938.67|1952.58|1939.58|1951.65|1938.65|24
1624472470000|2021-06-23 18:21:10|1951.68|1938.68|1950.12|1937.12|1951.73|1938.73|1950.1|1937.1|25
1624472480000|2021-06-23 18:21:20|1950.14|1937.14|1951.63|1938.63|1951.65|1938.65|1950.14|1937.14|23
1624472490000|2021-06-23 18:21:30|1951.41|1938.41|1951.88|1938.88|1951.88|1938.88|1951.41|1938.41|23
1624472500000|2021-06-23 18:21:40|1951.95|1938.95|1951.22|1938.22|1952.6|1939.6|1951.22|1938.22|26
1624472510000|2021-06-23 18:21:50|1951.08|1938.08|1952.44|1939.44|1952.63|1939.63|1951.08|1938.08|27
1624472520000|2021-06-23 18:22:00|1952.32|1939.32|1952.88|1939.88|1952.88|1939.88|1951.71|1938.71|23
1624472530000|2021-06-23 18:22:10|1952.99|1939.99|1951.54|1938.54|1953.33|1940.33|1951.41|1938.41|27
1624472540000|2021-06-23 18:22:20|1951.7|1938.7|1950.44|1937.44|1952.07|1939.07|1950.18|1937.18|27
1624472550000|2021-06-23 18:22:30|1950.31|1937.31|1950.42|1937.42|1950.42|1937.42|1950.26|1937.26|10
1624472560000|2021-06-23 18:22:40|1950.59|1937.59|1950.41|1937.41|1950.78|1937.78|1950.37|1937.37|23
1624472570000|2021-06-23 18:22:50|1950.5|1937.5|1951.7|1938.7|1951.75|1938.75|1950.5|1937.5|26
1624472580000|2021-06-23 18:23:00|1951.65|1938.65|1951.67|1938.67|1951.79|1938.79|1951.12|1938.12|22
1624472590000|2021-06-23 18:23:10|1951.66|1938.66|1951.09|1938.09|1951.66|1938.66|1950.88|1937.88|21
1624472600000|2021-06-23 18:23:20|1950.97|1937.97|1951.1|1938.1|1951.1|1938.1|1950.58|1937.58|15
1624472610000|2021-06-23 18:23:30|1951.12|1938.12|1951.87|1938.87|1951.88|1938.88|1951.12|1938.12|17
1624472620000|2021-06-23 18:23:40|1951.85|1938.85|1951.71|1938.71|1952|1939|1951.49|1938.49|24
1624472630000|2021-06-23 18:23:50|1951.74|1938.74|1951.85|1938.85|1951.85|1938.85|1951.65|1938.65|20
1624472640000|2021-06-23 18:24:00|1951.87|1938.87|1951.71|1938.71|1951.92|1938.92|1951.7|1938.7|20
1624472650000|2021-06-23 18:24:10|1951.68|1938.68|1952.27|1939.27|1952.31|1939.31|1951.67|1938.67|24
1624472660000|2021-06-23 18:24:20|1952.34|1939.34|1952.44|1939.44|1952.49|1939.49|1952.31|1939.31|20
1624472670000|2021-06-23 18:24:30|1952.38|1939.38|1952.92|1939.92|1952.99|1939.99|1952.38|1939.38|23
1624472680000|2021-06-23 18:24:40|1952.98|1939.98|1952.85|1939.85|1953.05|1940.05|1952.85|1939.85|21
1624472690000|2021-06-23 18:24:50|1952.46|1939.46|1952.1|1939.1|1952.46|1939.46|1952.1|1939.1|16
1624472700000|2021-06-23 18:25:00|1952.11|1939.11|1952.18|1939.18|1952.4|1939.4|1952.11|1939.11|23
1624472710000|2021-06-23 18:25:10|1952.17|1939.17|1951.57|1938.57|1952.18|1939.18|1951.37|1938.37|21
1624472720000|2021-06-23 18:25:20|1951.45|1938.45|1952.55|1939.55|1952.55|1939.55|1951.45|1938.45|23
1624472730000|2021-06-23 18:25:30|1952.64|1939.64|1952.87|1939.87|1952.9|1939.9|1952.53|1939.53|22
1624472740000|2021-06-23 18:25:40|1952.92|1939.92|1953.08|1940.08|1953.08|1940.08|1952.88|1939.88|20
1624472750000|2021-06-23 18:25:50|1953.07|1940.07|1954.9|1941.9|1954.9|1941.9|1953.07|1940.07|23
1624472760000|2021-06-23 18:26:00|1954.85|1941.85|1956.45|1943.45|1956.45|1943.45|1954.3|1941.3|26
1624472770000|2021-06-23 18:26:10|1955.89|1942.89|1956.85|1943.85|1957.88|1944.88|1955.89|1942.89|27
1624472780000|2021-06-23 18:26:20|1957.27|1944.27|1959.73|1946.73|1959.85|1946.85|1957.27|1944.27|28
1624472790000|2021-06-23 18:26:30|1959.64|1946.64|1959.42|1946.42|1959.95|1946.95|1959.08|1946.08|26
1624472800000|2021-06-23 18:26:40|1959.71|1946.71|1961.48|1948.48|1961.48|1948.48|1959.65|1946.65|28
1624472810000|2021-06-23 18:26:50|1961.13|1948.13|1961.36|1948.36|1961.96|1948.96|1961.13|1948.13|25
1624472820000|2021-06-23 18:27:00|1961.3|1948.3|1962.92|1949.92|1963.03|1950.03|1961.3|1948.3|26
1624472830000|2021-06-23 18:27:10|1963.04|1950.04|1963.76|1950.76|1963.78|1950.78|1962.71|1949.71|22
1624472840000|2021-06-23 18:27:20|1963.82|1950.82|1964.11|1951.11|1964.26|1951.26|1963.69|1950.69|25
1624472850000|2021-06-23 18:27:30|1964.26|1951.26|1964.38|1951.38|1964.79|1951.79|1964.15|1951.15|26
1624472860000|2021-06-23 18:27:40|1964.15|1951.15|1964.79|1951.79|1964.79|1951.79|1964.14|1951.14|18
1624472870000|2021-06-23 18:27:50|1964.74|1951.74|1966.3|1953.3|1966.31|1953.31|1964.65|1951.65|19
1624472880000|2021-06-23 18:28:00|1966.28|1953.28|1964.84|1951.84|1966.28|1953.28|1964.84|1951.84|24
1624472890000|2021-06-23 18:28:10|1964.81|1951.81|1963.57|1950.57|1964.81|1951.81|1963.57|1950.57|23
1624472900000|2021-06-23 18:28:20|1963.61|1950.61|1964.05|1951.05|1964.15|1951.15|1963.21|1950.21|27
1624472910000|2021-06-23 18:28:30|1963.98|1950.98|1964.26|1951.26|1965.09|1952.09|1963.98|1950.98|18
1624472920000|2021-06-23 18:28:40|1964.3|1951.3|1965.06|1952.06|1965.08|1952.08|1964.3|1951.3|25
1624472930000|2021-06-23 18:28:50|1965.07|1952.07|1964.76|1951.76|1965.13|1952.13|1964.76|1951.76|17
1624472940000|2021-06-23 18:29:00|1964.66|1951.66|1964.47|1951.47|1964.66|1951.66|1964.45|1951.45|23
1624472950000|2021-06-23 18:29:10|1964.46|1951.46|1963.95|1950.95|1964.46|1951.46|1963.7|1950.7|25
1624472960000|2021-06-23 18:29:20|1963.73|1950.73|1963.35|1950.35|1963.96|1950.96|1963.3|1950.3|25
1624472970000|2021-06-23 18:29:30|1963.32|1950.32|1963.12|1950.12|1963.34|1950.34|1962.84|1949.84|23
1624472980000|2021-06-23 18:29:40|1963.17|1950.17|1962.84|1949.84|1963.2|1950.2|1962.78|1949.78|27
1624472990000|2021-06-23 18:29:50|1962.83|1949.83|1962.95|1949.95|1963.06|1950.06|1962.56|1949.56|24
1624473000000|2021-06-23 18:30:00|1962.9|1949.9|1964.52|1951.52|1964.52|1951.52|1962.9|1949.9|25
1624473010000|2021-06-23 18:30:10|1964.69|1951.69|1966.37|1953.37|1966.45|1953.45|1964.69|1951.69|25
1624473020000|2021-06-23 18:30:20|1966.56|1953.56|1967.74|1954.74|1968.33|1955.33|1966.56|1953.56|27
1624473030000|2021-06-23 18:30:30|1967.85|1954.85|1969.24|1956.24|1969.39|1956.39|1967.85|1954.85|29
1624473040000|2021-06-23 18:30:40|1969.36|1956.36|1968.25|1955.25|1969.45|1956.45|1968.25|1955.25|26
1624473050000|2021-06-23 18:30:50|1968.34|1955.34|1968.26|1955.26|1968.52|1955.52|1968.13|1955.13|23
1624473060000|2021-06-23 18:31:00|1968.08|1955.08|1968.05|1955.05|1968.32|1955.32|1967.6|1954.6|24
1624473070000|2021-06-23 18:31:10|1968.15|1955.15|1968.71|1955.71|1968.71|1955.71|1968.11|1955.11|25
1624473080000|2021-06-23 18:31:20|1968.67|1955.67|1969.79|1956.79|1970.67|1957.67|1968.67|1955.67|28
1624473090000|2021-06-23 18:31:30|1969.83|1956.83|1971.37|1958.37|1972.09|1959.09|1969.83|1956.83|28
1624473100000|2021-06-23 18:31:40|1971.55|1958.55|1970.35|1957.35|1971.55|1958.55|1970.35|1957.35|28
1624473110000|2021-06-23 18:31:50|1970.42|1957.42|1971.76|1958.76|1972.98|1959.98|1970.41|1957.41|27
1624473120000|2021-06-23 18:32:00|1971.56|1958.56|1971.79|1958.79|1972.32|1959.32|1971.46|1958.46|26
1624473130000|2021-06-23 18:32:10|1971.81|1958.81|1971.95|1958.95|1972.01|1959.01|1971.47|1958.47|24
1624473140000|2021-06-23 18:32:20|1971.92|1958.92|1971.67|1958.67|1971.92|1958.92|1971.4|1958.4|25
1624473150000|2021-06-23 18:32:30|1971.69|1958.69|1972|1959|1972.1|1959.1|1971.68|1958.68|28
1624473160000|2021-06-23 18:32:40|1972.16|1959.16|1972|1959|1972.43|1959.43|1972|1959|26
1624473170000|2021-06-23 18:32:50|1972.09|1959.09|1972.13|1959.13|1972.13|1959.13|1971.95|1958.95|27
1624473180000|2021-06-23 18:33:00|1972.25|1959.25|1971.77|1958.77|1972.27|1959.27|1971.77|1958.77|13
1624473190000|2021-06-23 18:33:10|1971.95|1958.95|1972.02|1959.02|1972.4|1959.4|1971.82|1958.82|27
1624473200000|2021-06-23 18:33:20|1972.15|1959.15|1972.28|1959.28|1972.45|1959.45|1972.05|1959.05|25
1624473210000|2021-06-23 18:33:30|1972.24|1959.24|1972.37|1959.37|1972.37|1959.37|1972.19|1959.19|24
1624473220000|2021-06-23 18:33:40|1972.39|1959.39|1972.12|1959.12|1972.42|1959.42|1971.96|1958.96|21
1624473230000|2021-06-23 18:33:50|1972.06|1959.06|1972.19|1959.19|1972.22|1959.22|1971.88|1958.88|20
1624473240000|2021-06-23 18:34:00|1972.18|1959.18|1971.25|1958.25|1972.26|1959.26|1971.25|1958.25|22
1624473250000|2021-06-23 18:34:10|1971.19|1958.19|1971.63|1958.63|1971.66|1958.66|1970.52|1957.52|25
1624473260000|2021-06-23 18:34:20|1971.77|1958.77|1971.15|1958.15|1972.07|1959.07|1971.15|1958.15|23
1624473270000|2021-06-23 18:34:30|1971.02|1958.02|1969.4|1956.4|1971.14|1958.14|1969.4|1956.4|22
1624473280000|2021-06-23 18:34:40|1969.41|1956.41|1969.59|1956.59|1969.84|1956.84|1969.23|1956.23|27
1624473290000|2021-06-23 18:34:50|1969.55|1956.55|1970.47|1957.47|1970.47|1957.47|1968.93|1955.93|27
1624473300000|2021-06-23 18:35:00|1970.51|1957.51|1970.73|1957.73|1970.81|1957.81|1970.44|1957.44|27
1624473310000|2021-06-23 18:35:10|1970.68|1957.68|1972.12|1959.12|1972.21|1959.21|1970.65|1957.65|25
1624473320000|2021-06-23 18:35:20|1972.11|1959.11|1972.71|1959.71|1973.06|1960.06|1972.11|1959.11|26
1624473330000|2021-06-23 18:35:30|1972.65|1959.65|1973.55|1960.55|1974.06|1961.06|1972.57|1959.57|26
1624473340000|2021-06-23 18:35:40|1973.66|1960.66|1974.03|1961.03|1974.04|1961.04|1973.16|1960.16|22
1624473350000|2021-06-23 18:35:50|1974.22|1961.22|1973.25|1960.25|1974.4|1961.4|1973.25|1960.25|22
1624473360000|2021-06-23 18:36:00|1973.1|1960.1|1973.98|1960.98|1974.31|1961.31|1973.1|1960.1|23
1624473370000|2021-06-23 18:36:10|1973.96|1960.96|1973.65|1960.65|1974.05|1961.05|1973.57|1960.57|24
1624473380000|2021-06-23 18:36:20|1973.72|1960.72|1972.74|1959.74|1973.72|1960.72|1972.74|1959.74|16
1624473390000|2021-06-23 18:36:30|1972.72|1959.72|1972.52|1959.52|1972.72|1959.72|1972.41|1959.41|22
1624473400000|2021-06-23 18:36:40|1972.59|1959.59|1973.7|1960.7|1973.7|1960.7|1972.11|1959.11|24
1624473410000|2021-06-23 18:36:50|1973.72|1960.72|1974.41|1961.41|1974.41|1961.41|1973.64|1960.64|18
1624473420000|2021-06-23 18:37:00|1974.43|1961.43|1974.66|1961.66|1974.66|1961.66|1973.91|1960.91|22
1624473430000|2021-06-23 18:37:10|1974.69|1961.69|1976.26|1963.26|1976.26|1963.26|1974.69|1961.69|24
1624473440000|2021-06-23 18:37:20|1976.15|1963.15|1975.36|1962.36|1976.49|1963.49|1975.1|1962.1|20
1624473450000|2021-06-23 18:37:30|1975.27|1962.27|1974.28|1961.28|1975.36|1962.36|1974.15|1961.15|27
1624473460000|2021-06-23 18:37:40|1974.27|1961.27|1975.29|1962.29|1975.36|1962.36|1974.27|1961.27|26
1624473470000|2021-06-23 18:37:50|1975.35|1962.35|1974.44|1961.44|1975.36|1962.36|1974.43|1961.43|26
1624473480000|2021-06-23 18:38:00|1974.43|1961.43|1973.86|1960.86|1974.58|1961.58|1973.86|1960.86|24
1624473490000|2021-06-23 18:38:10|1973.96|1960.96|1973.19|1960.19|1974.15|1961.15|1973.11|1960.11|26
1624473500000|2021-06-23 18:38:20|1973.67|1960.67|1974.16|1961.16|1974.71|1961.71|1973.65|1960.65|28
1624473510000|2021-06-23 18:38:30|1974.2|1961.2|1973.73|1960.73|1974.8|1961.8|1973.73|1960.73|25
1624473520000|2021-06-23 18:38:40|1973.97|1960.97|1973.73|1960.73|1974.03|1961.03|1973.41|1960.41|24
1624473530000|2021-06-23 18:38:50|1973.75|1960.75|1973.76|1960.76|1973.96|1960.96|1973.72|1960.72|28
1624473540000|2021-06-23 18:39:00|1973.78|1960.78|1973.32|1960.32|1974.4|1961.4|1973.31|1960.31|26
1624473550000|2021-06-23 18:39:10|1973.33|1960.33|1973.14|1960.14|1973.74|1960.74|1973.14|1960.14|27
1624473560000|2021-06-23 18:39:20|1972.91|1959.91|1972.68|1959.68|1973.31|1960.31|1972.54|1959.54|25
1624473570000|2021-06-23 18:39:30|1972.73|1959.73|1972.3|1959.3|1972.73|1959.73|1971.85|1958.85|28
1624473580000|2021-06-23 18:39:40|1972.31|1959.31|1972.27|1959.27|1972.31|1959.31|1971.88|1958.88|23
1624473590000|2021-06-23 18:39:50|1972.6|1959.6|1973.54|1960.54|1973.91|1960.91|1972.6|1959.6|24
1624473600000|2021-06-23 18:40:00|1973.61|1960.61|1971.89|1958.89|1973.61|1960.61|1971.89|1958.89|28
1624473610000|2021-06-23 18:40:10|1971.78|1958.78|1970.77|1957.77|1971.78|1958.78|1970.72|1957.72|24
1624473620000|2021-06-23 18:40:20|1970.83|1957.83|1971.26|1958.26|1972.19|1959.19|1970.8|1957.8|24
1624473630000|2021-06-23 18:40:30|1971.24|1958.24|1971.02|1958.02|1971.53|1958.53|1970.93|1957.93|25
1624473640000|2021-06-23 18:40:40|1970.91|1957.91|1970.55|1957.55|1970.91|1957.91|1970.33|1957.33|23
1624473650000|2021-06-23 18:40:50|1970.2|1957.2|1970.3|1957.3|1970.93|1957.93|1970.18|1957.18|25
1624473660000|2021-06-23 18:41:00|1970.32|1957.32|1970.29|1957.29|1971.34|1958.34|1970.15|1957.15|23
1624473670000|2021-06-23 18:41:10|1970.28|1957.28|1971.01|1958.01|1971.08|1958.08|1970.21|1957.21|27
1624473680000|2021-06-23 18:41:20|1971.06|1958.06|1970.93|1957.93|1971.09|1958.09|1970.93|1957.93|20
1624473690000|2021-06-23 18:41:30|1970.94|1957.94|1969.97|1956.97|1970.94|1957.94|1969.94|1956.94|19
1624473700000|2021-06-23 18:41:40|1969.99|1956.99|1968.92|1955.92|1970.06|1957.06|1968.92|1955.92|23
1624473710000|2021-06-23 18:41:50|1968.91|1955.91|1969.12|1956.12|1969.12|1956.12|1968.77|1955.77|27
1624473720000|2021-06-23 18:42:00|1969.14|1956.14|1968.55|1955.55|1969.14|1956.14|1968.18|1955.18|23
1624473730000|2021-06-23 18:42:10|1968.42|1955.42|1969.85|1956.85|1969.85|1956.85|1968.34|1955.34|24
1624473740000|2021-06-23 18:42:20|1969.74|1956.74|1968.9|1955.9|1969.74|1956.74|1968.9|1955.9|26
1624473750000|2021-06-23 18:42:30|1969.03|1956.03|1969.3|1956.3|1969.32|1956.32|1968.37|1955.37|24
1624473760000|2021-06-23 18:42:40|1969.25|1956.25|1970.92|1957.92|1970.92|1957.92|1969.25|1956.25|19
1624473770000|2021-06-23 18:42:50|1970.77|1957.77|1970.82|1957.82|1970.88|1957.88|1970.74|1957.74|12
1624473780000|2021-06-23 18:43:00|1970.85|1957.85|1971.14|1958.14|1971.47|1958.47|1970.29|1957.29|26
1624473790000|2021-06-23 18:43:10|1971.2|1958.2|1971.54|1958.54|1971.61|1958.61|1970.99|1957.99|21
1624473800000|2021-06-23 18:43:20|1971.52|1958.52|1971.63|1958.63|1971.72|1958.72|1971.46|1958.46|17
1624473810000|2021-06-23 18:43:30|1971.5|1958.5|1971.73|1958.73|1971.73|1958.73|1971.24|1958.24|18
1624473820000|2021-06-23 18:43:40|1971.74|1958.74|1972.67|1959.67|1972.89|1959.89|1971.67|1958.67|25
1624473830000|2021-06-23 18:43:50|1972.66|1959.66|1972.73|1959.73|1972.88|1959.88|1972.66|1959.66|24
1624473840000|2021-06-23 18:44:00|1972.74|1959.74|1971.65|1958.65|1972.74|1959.74|1971.15|1958.15|24
1624473850000|2021-06-23 18:44:10|1971.56|1958.56|1970.36|1957.36|1971.61|1958.61|1970.36|1957.36|24
1624473860000|2021-06-23 18:44:20|1970.53|1957.53|1971.03|1958.03|1971.07|1958.07|1970.44|1957.44|28
1624473870000|2021-06-23 18:44:30|1971.01|1958.01|1970.4|1957.4|1971.23|1958.23|1970.4|1957.4|27
1624473880000|2021-06-23 18:44:40|1970.35|1957.35|1969.86|1956.86|1970.35|1957.35|1969|1956|25
1624473890000|2021-06-23 18:44:50|1969.79|1956.79|1969.91|1956.91|1970.59|1957.59|1969.79|1956.79|25
1624473900000|2021-06-23 18:45:00|1969.81|1956.81|1969.81|1956.81|1969.95|1956.95|1969.63|1956.63|23
1624473910000|2021-06-23 18:45:10|1969.82|1956.82|1968.2|1955.2|1969.82|1956.82|1968.2|1955.2|19
1624473920000|2021-06-23 18:45:20|1968.1|1955.1|1966.92|1953.92|1968.23|1955.23|1966.9|1953.9|25
1624473930000|2021-06-23 18:45:30|1966.71|1953.71|1965.86|1952.86|1966.71|1953.71|1965.8|1952.8|25
1624473940000|2021-06-23 18:45:40|1965.71|1952.71|1965.39|1952.39|1965.78|1952.78|1965.08|1952.08|22
1624473950000|2021-06-23 18:45:50|1965.42|1952.42|1964.35|1951.35|1965.54|1952.54|1964.32|1951.32|28
1624473960000|2021-06-23 18:46:00|1964.28|1951.28|1964.37|1951.37|1964.49|1951.49|1963.93|1950.93|24
1624473970000|2021-06-23 18:46:10|1963.88|1950.88|1960.61|1947.61|1963.88|1950.88|1960.51|1947.51|25
1624473980000|2021-06-23 18:46:20|1960.63|1947.63|1959.73|1946.73|1960.66|1947.66|1959.73|1946.73|25
1624473990000|2021-06-23 18:46:30|1959.7|1946.7|1961.68|1948.68|1961.68|1948.68|1959.7|1946.7|26
1624474000000|2021-06-23 18:46:40|1961.36|1948.36|1960.11|1947.11|1961.36|1948.36|1960.11|1947.11|26
1624474010000|2021-06-23 18:46:50|1959.95|1946.95|1959.91|1946.91|1959.95|1946.95|1959.72|1946.72|25
1624474020000|2021-06-23 18:47:00|1959.73|1946.73|1960.6|1947.6|1960.95|1947.95|1959.61|1946.61|27
1624474030000|2021-06-23 18:47:10|1960.62|1947.62|1961.34|1948.34|1961.81|1948.81|1960.4|1947.4|23
1624474040000|2021-06-23 18:47:20|1961|1948|1962.16|1949.16|1962.19|1949.19|1961|1948|26
1624474050000|2021-06-23 18:47:30|1962.05|1949.05|1961.86|1948.86|1962.17|1949.17|1961.48|1948.48|22
1624474060000|2021-06-23 18:47:40|1961.9|1948.9|1961.74|1948.74|1961.99|1948.99|1961.49|1948.49|23
1624474070000|2021-06-23 18:47:50|1961.73|1948.73|1961.66|1948.66|1961.82|1948.82|1961.66|1948.66|22
1624474080000|2021-06-23 18:48:00|1961.9|1948.9|1962.04|1949.04|1962.22|1949.22|1961.68|1948.68|19
1624474090000|2021-06-23 18:48:10|1962.24|1949.24|1962.21|1949.21|1962.24|1949.24|1962.09|1949.09|18
1624474100000|2021-06-23 18:48:20|1962.08|1949.08|1961.16|1948.16|1962.29|1949.29|1961.13|1948.13|14
1624474110000|2021-06-23 18:48:30|1961.09|1948.09|1959.91|1946.91|1961.09|1948.09|1959.81|1946.81|25
1624474120000|2021-06-23 18:48:40|1959.9|1946.9|1959.62|1946.62|1959.9|1946.9|1959.41|1946.41|19
1624474130000|2021-06-23 18:48:50|1959.73|1946.73|1959.14|1946.14|1959.73|1946.73|1959.14|1946.14|19
1624474140000|2021-06-23 18:49:00|1958.94|1945.94|1959.28|1946.28|1959.94|1946.94|1958.88|1945.88|22
1624474150000|2021-06-23 18:49:10|1959.24|1946.24|1958.92|1945.92|1959.32|1946.32|1958.83|1945.83|16
1624474160000|2021-06-23 18:49:20|1959.37|1946.37|1957.12|1944.12|1959.49|1946.49|1957.12|1944.12|22
1624474170000|2021-06-23 18:49:30|1957.23|1944.23|1953.92|1940.92|1957.23|1944.23|1953.82|1940.82|28
1624474180000|2021-06-23 18:49:40|1954.24|1941.24|1954.33|1941.33|1954.98|1941.98|1953.88|1940.88|28
1624474190000|2021-06-23 18:49:50|1954.19|1941.19|1955.35|1942.35|1955.38|1942.38|1954.09|1941.09|24
1624474200000|2021-06-23 18:50:00|1955.49|1942.49|1954.2|1941.2|1955.49|1942.49|1954.2|1941.2|17
1624474210000|2021-06-23 18:50:10|1954.12|1941.12|1951.74|1938.74|1954.12|1941.12|1951.61|1938.61|26
1624474220000|2021-06-23 18:50:20|1951.84|1938.84|1950.72|1937.72|1952.81|1939.81|1950.7|1937.7|26
1624474230000|2021-06-23 18:50:30|1951.12|1938.12|1952.56|1939.56|1952.56|1939.56|1950.93|1937.93|26
1624474240000|2021-06-23 18:50:40|1952.67|1939.67|1954.21|1941.21|1954.21|1941.21|1952.23|1939.23|27
1624474250000|2021-06-23 18:50:50|1954.02|1941.02|1953.91|1940.91|1954.28|1941.28|1953.42|1940.42|21
1624474260000|2021-06-23 18:51:00|1953.99|1940.99|1954.45|1941.45|1954.68|1941.68|1953.99|1940.99|27
1624474270000|2021-06-23 18:51:10|1953.84|1940.84|1954.17|1941.17|1954.34|1941.34|1953.62|1940.62|26
1624474280000|2021-06-23 18:51:20|1954.12|1941.12|1953.75|1940.75|1954.15|1941.15|1953.7|1940.7|17
1624474290000|2021-06-23 18:51:30|1953.81|1940.81|1953.18|1940.18|1954.03|1941.03|1952.28|1939.28|24
1624474300000|2021-06-23 18:51:40|1953.22|1940.22|1953.88|1940.88|1953.88|1940.88|1953.22|1940.22|27
1624474310000|2021-06-23 18:51:50|1954.06|1941.06|1955.37|1942.37|1955.37|1942.37|1953.84|1940.84|25
1624474320000|2021-06-23 18:52:00|1955.54|1942.54|1957.17|1944.17|1957.17|1944.17|1955.02|1942.02|23
1624474330000|2021-06-23 18:52:10|1956.81|1943.81|1958.92|1945.92|1958.92|1945.92|1956.75|1943.75|28
1624474340000|2021-06-23 18:52:20|1958.9|1945.9|1958.89|1945.89|1959.95|1946.95|1958.7|1945.7|26
1624474350000|2021-06-23 18:52:30|1958.16|1945.16|1957.97|1944.97|1960.13|1947.13|1957.97|1944.97|27
1624474360000|2021-06-23 18:52:40|1958.04|1945.04|1956.72|1943.72|1958.04|1945.04|1956.17|1943.17|27
1624474370000|2021-06-23 18:52:50|1956.68|1943.68|1955.08|1942.08|1956.68|1943.68|1954.28|1941.28|29
1624474380000|2021-06-23 18:53:00|1954.88|1941.88|1953.84|1940.84|1955.47|1942.47|1953.42|1940.42|27
1624474390000|2021-06-23 18:53:10|1953.8|1940.8|1953.9|1940.9|1954.72|1941.72|1953.57|1940.57|28
1624474400000|2021-06-23 18:53:20|1953.57|1940.57|1953.43|1940.43|1954.06|1941.06|1952.84|1939.84|28
1624474410000|2021-06-23 18:53:30|1953.25|1940.25|1953.86|1940.86|1953.9|1940.9|1953.1|1940.1|22
1624474420000|2021-06-23 18:53:40|1953.94|1940.94|1954.23|1941.23|1954.39|1941.39|1953.94|1940.94|22
1624474430000|2021-06-23 18:53:50|1954.26|1941.26|1953.42|1940.42|1954.69|1941.69|1953.42|1940.42|26
1624474440000|2021-06-23 18:54:00|1953.41|1940.41|1952.71|1939.71|1953.51|1940.51|1952.7|1939.7|19
1624474450000|2021-06-23 18:54:10|1952.72|1939.72|1953.29|1940.29|1953.41|1940.41|1952.59|1939.59|20
1624474460000|2021-06-23 18:54:20|1953.32|1940.32|1953.07|1940.07|1953.33|1940.33|1952.97|1939.97|22
1624474470000|2021-06-23 18:54:30|1953.12|1940.12|1955.15|1942.15|1955.3|1942.3|1953.12|1940.12|25
1624474480000|2021-06-23 18:54:40|1955.1|1942.1|1956|1943|1956|1943|1955.1|1942.1|19
1624474490000|2021-06-23 18:54:50|1955.94|1942.94|1956.3|1943.3|1957.17|1944.17|1955.94|1942.94|27
1624474500000|2021-06-23 18:55:00|1956.11|1943.11|1956.82|1943.82|1956.82|1943.82|1956.11|1943.11|26
1624474510000|2021-06-23 18:55:10|1957.06|1944.06|1957.25|1944.25|1957.46|1944.46|1956.77|1943.77|23
1624474520000|2021-06-23 18:55:20|1957.28|1944.28|1957.29|1944.29|1958.29|1945.29|1957.28|1944.28|25
1624474530000|2021-06-23 18:55:30|1957.33|1944.33|1956.62|1943.62|1957.48|1944.48|1956.58|1943.58|26
1624474540000|2021-06-23 18:55:40|1956.67|1943.67|1957.32|1944.32|1957.69|1944.69|1956.65|1943.65|29
1624474550000|2021-06-23 18:55:50|1957.39|1944.39|1957.5|1944.5|1957.71|1944.71|1957.26|1944.26|25
1624474560000|2021-06-23 18:56:00|1957.51|1944.51|1960.03|1947.03|1960.04|1947.04|1957.45|1944.45|26
1624474570000|2021-06-23 18:56:10|1960.05|1947.05|1960.08|1947.08|1960.25|1947.25|1959.9|1946.9|26
1624474580000|2021-06-23 18:56:20|1959.9|1946.9|1960.2|1947.2|1961.67|1948.67|1959.9|1946.9|22
1624474590000|2021-06-23 18:56:30|1960.19|1947.19|1963.59|1950.59|1963.86|1950.86|1960.19|1947.19|22
1624474600000|2021-06-23 18:56:40|1963.74|1950.74|1961.73|1948.73|1963.81|1950.81|1961.73|1948.73|26
1624474610000|2021-06-23 18:56:50|1961.72|1948.72|1962.69|1949.69|1962.69|1949.69|1960.72|1947.72|25
1624474620000|2021-06-23 18:57:00|1962.66|1949.66|1960.43|1947.43|1962.66|1949.66|1960.43|1947.43|29
1624474630000|2021-06-23 18:57:10|1960.34|1947.34|1958.71|1945.71|1960.55|1947.55|1958.71|1945.71|24
1624474640000|2021-06-23 18:57:20|1958.69|1945.69|1959.22|1946.22|1959.24|1946.24|1958.23|1945.23|22
1624474650000|2021-06-23 18:57:30|1959.18|1946.18|1956.59|1943.59|1959.3|1946.3|1955.76|1942.76|27
1624474660000|2021-06-23 18:57:40|1956.78|1943.78|1957.8|1944.8|1957.8|1944.8|1956.63|1943.63|28
1624474670000|2021-06-23 18:57:50|1957.65|1944.65|1957.81|1944.81|1957.87|1944.87|1957|1944|28
1624474680000|2021-06-23 18:58:00|1957.8|1944.8|1957.29|1944.29|1958.72|1945.72|1957.29|1944.29|28
1624474690000|2021-06-23 18:58:10|1957.23|1944.23|1956.82|1943.82|1957.37|1944.37|1956.4|1943.4|24
1624474700000|2021-06-23 18:58:20|1956.75|1943.75|1955.29|1942.29|1956.82|1943.82|1955.23|1942.23|27
1624474710000|2021-06-23 18:58:30|1955.45|1942.45|1954.51|1941.51|1955.51|1942.51|1954.51|1941.51|25
1624474720000|2021-06-23 18:58:40|1954.43|1941.43|1954.13|1941.13|1954.43|1941.43|1954.11|1941.11|18
1624474730000|2021-06-23 18:58:50|1954.15|1941.15|1951.68|1938.68|1954.64|1941.64|1951.64|1938.64|25
1624474740000|2021-06-23 18:59:00|1951.7|1938.7|1951.59|1938.59|1952.15|1939.15|1951.36|1938.36|27
1624474750000|2021-06-23 18:59:10|1951.91|1938.91|1953.06|1940.06|1953.08|1940.08|1951.24|1938.24|27
1624474760000|2021-06-23 18:59:20|1953.24|1940.24|1951.43|1938.43|1953.39|1940.39|1951.43|1938.43|26
1624474770000|2021-06-23 18:59:30|1951.37|1938.37|1950.26|1937.26|1951.87|1938.87|1950.26|1937.26|24
1624474780000|2021-06-23 18:59:40|1950.28|1937.28|1952.59|1939.59|1952.84|1939.84|1950.27|1937.27|27
1624474790000|2021-06-23 18:59:50|1952.7|1939.7|1952.59|1939.59|1952.8|1939.8|1951.79|1938.79|26
1624474800000|2021-06-23 19:00:00|1952.57|1939.57|1953.41|1940.41|1953.41|1940.41|1950.99|1937.99|27
1624474810000|2021-06-23 19:00:10|1953.47|1940.47|1955.89|1942.89|1955.89|1942.89|1953.2|1940.2|23
1624474820000|2021-06-23 19:00:20|1955.73|1942.73|1955.93|1942.93|1956.36|1943.36|1955.42|1942.42|21
1624474830000|2021-06-23 19:00:30|1955.66|1942.66|1956.47|1943.47|1956.67|1943.67|1955.02|1942.02|21
1624474840000|2021-06-23 19:00:40|1956.65|1943.65|1955.87|1942.87|1956.67|1943.67|1954.76|1941.76|23
1624474850000|2021-06-23 19:00:50|1955.93|1942.93|1955.26|1942.26|1955.98|1942.98|1954.14|1941.14|27
1624474860000|2021-06-23 19:01:00|1955.07|1942.07|1953.75|1940.75|1955.11|1942.11|1953.36|1940.36|27
1624474870000|2021-06-23 19:01:10|1953.76|1940.76|1955.41|1942.41|1955.41|1942.41|1953.28|1940.28|23
1624474880000|2021-06-23 19:01:20|1955.53|1942.53|1955.65|1942.65|1955.68|1942.68|1954.99|1941.99|22
1624474890000|2021-06-23 19:01:30|1955.85|1942.85|1954.6|1941.6|1956.01|1943.01|1954.54|1941.54|26
1624474900000|2021-06-23 19:01:40|1954.56|1941.56|1955.42|1942.42|1955.42|1942.42|1954.54|1941.54|24
1624474910000|2021-06-23 19:01:50|1955.46|1942.46|1956.7|1943.7|1956.7|1943.7|1955.46|1942.46|23
1624474920000|2021-06-23 19:02:00|1956.78|1943.78|1956.22|1943.22|1956.78|1943.78|1955.73|1942.73|24
1624474930000|2021-06-23 19:02:10|1956.29|1943.29|1957.68|1944.68|1957.68|1944.68|1956.29|1943.29|25
1624474940000|2021-06-23 19:02:20|1957.67|1944.67|1957.61|1944.61|1957.68|1944.68|1957.32|1944.32|22
1624474950000|2021-06-23 19:02:30|1957.62|1944.62|1957.1|1944.1|1957.75|1944.75|1957.07|1944.07|21
1624474960000|2021-06-23 19:02:40|1957.09|1944.09|1957.68|1944.68|1957.76|1944.76|1957.09|1944.09|24
1624474970000|2021-06-23 19:02:50|1957.73|1944.73|1957.75|1944.75|1958.26|1945.26|1957.44|1944.44|19
1624474980000|2021-06-23 19:03:00|1957.77|1944.77|1957.77|1944.77|1957.77|1944.77|1957.32|1944.32|17
1624474990000|2021-06-23 19:03:10|1957.85|1944.85|1959.19|1946.19|1959.26|1946.26|1957.62|1944.62|24
1624475000000|2021-06-23 19:03:20|1959.11|1946.11|1959.12|1946.12|1959.27|1946.27|1958.44|1945.44|23
1624475010000|2021-06-23 19:03:30|1959.22|1946.22|1959.75|1946.75|1959.83|1946.83|1959.14|1946.14|26
1624475020000|2021-06-23 19:03:40|1959.66|1946.66|1959.85|1946.85|1959.85|1946.85|1959.31|1946.31|27
1624475030000|2021-06-23 19:03:50|1960.04|1947.04|1958.78|1945.78|1960.19|1947.19|1958.78|1945.78|26
1624475040000|2021-06-23 19:04:00|1958.74|1945.74|1958.97|1945.97|1959.43|1946.43|1958.73|1945.73|26
1624475050000|2021-06-23 19:04:10|1958.98|1945.98|1958.44|1945.44|1959.29|1946.29|1958.42|1945.42|26
1624475060000|2021-06-23 19:04:20|1958.35|1945.35|1958.75|1945.75|1959.97|1946.97|1958.35|1945.35|29
1624475070000|2021-06-23 19:04:30|1958.85|1945.85|1958.14|1945.14|1958.96|1945.96|1958.14|1945.14|23
1624475080000|2021-06-23 19:04:40|1958.21|1945.21|1958.14|1945.14|1958.21|1945.21|1956.75|1943.75|24
1624475090000|2021-06-23 19:04:50|1958.15|1945.15|1959.99|1946.99|1959.99|1946.99|1958.15|1945.15|25
1624475100000|2021-06-23 19:05:00|1959.98|1946.98|1960.39|1947.39|1960.51|1947.51|1959.72|1946.72|24
1624475110000|2021-06-23 19:05:10|1960.4|1947.4|1962.67|1949.67|1962.67|1949.67|1960.23|1947.23|26
1624475120000|2021-06-23 19:05:20|1962.81|1949.81|1963.54|1950.54|1963.54|1950.54|1962.08|1949.08|26
1624475130000|2021-06-23 19:05:30|1963.59|1950.59|1962.71|1949.71|1964.18|1951.18|1962.67|1949.67|25
1624475140000|2021-06-23 19:05:40|1962.58|1949.58|1961.97|1948.97|1962.58|1949.58|1961.84|1948.84|26
1624475150000|2021-06-23 19:05:50|1962.05|1949.05|1963.14|1950.14|1963.22|1950.22|1961.96|1948.96|23
1624475160000|2021-06-23 19:06:00|1963.16|1950.16|1964.2|1951.2|1964.24|1951.24|1962.6|1949.6|22
1624475170000|2021-06-23 19:06:10|1964.19|1951.19|1964.77|1951.77|1965.4|1952.4|1964.13|1951.13|26
1624475180000|2021-06-23 19:06:20|1965.05|1952.05|1965.14|1952.14|1965.6|1952.6|1964.8|1951.8|29
1624475190000|2021-06-23 19:06:30|1964.97|1951.97|1965.3|1952.3|1965.37|1952.37|1964.42|1951.42|27
1624475200000|2021-06-23 19:06:40|1965.35|1952.35|1965.35|1952.35|1965.73|1952.73|1964.77|1951.77|25
1624475210000|2021-06-23 19:06:50|1965.31|1952.31|1965.22|1952.22|1965.78|1952.78|1965.22|1952.22|27
1624475220000|2021-06-23 19:07:00|1965.14|1952.14|1963.9|1950.9|1965.21|1952.21|1963.7|1950.7|23
1624475230000|2021-06-23 19:07:10|1963.96|1950.96|1963.72|1950.72|1963.96|1950.96|1962.96|1949.96|25
1624475240000|2021-06-23 19:07:20|1963.68|1950.68|1964.21|1951.21|1964.23|1951.23|1963.3|1950.3|26
1624475250000|2021-06-23 19:07:30|1964|1951|1963.4|1950.4|1964.01|1951.01|1963.19|1950.19|21
1624475260000|2021-06-23 19:07:40|1963.34|1950.34|1963.85|1950.85|1964.44|1951.44|1963.34|1950.34|28
1624475270000|2021-06-23 19:07:50|1963.86|1950.86|1962.91|1949.91|1964.01|1951.01|1962.91|1949.91|20
1624475280000|2021-06-23 19:08:00|1962.99|1949.99|1959.65|1946.65|1962.99|1949.99|1959.65|1946.65|28
1624475290000|2021-06-23 19:08:10|1959.66|1946.66|1958.61|1945.61|1959.97|1946.97|1958.6|1945.6|28
1624475300000|2021-06-23 19:08:20|1958.78|1945.78|1957.66|1944.66|1959.01|1946.01|1957.47|1944.47|26
1624475310000|2021-06-23 19:08:30|1957.73|1944.73|1959.13|1946.13|1959.14|1946.14|1957.73|1944.73|26
1624475320000|2021-06-23 19:08:40|1959.14|1946.14|1959.9|1946.9|1960.28|1947.28|1959.02|1946.02|27
1624475330000|2021-06-23 19:08:50|1959.93|1946.93|1961.59|1948.59|1961.59|1948.59|1959.86|1946.86|27
1624475340000|2021-06-23 19:09:00|1961.75|1948.75|1962.95|1949.95|1963.02|1950.02|1960.71|1947.71|28
1624475350000|2021-06-23 19:09:10|1962.97|1949.97|1965.26|1952.26|1965.26|1952.26|1962.97|1949.97|25
1624475360000|2021-06-23 19:09:20|1965.23|1952.23|1965.62|1952.62|1965.86|1952.86|1964.71|1951.71|29
1624475370000|2021-06-23 19:09:30|1965.5|1952.5|1964.55|1951.55|1965.57|1952.57|1964.53|1951.53|22
1624475380000|2021-06-23 19:09:40|1964.56|1951.56|1963.99|1950.99|1964.88|1951.88|1963.93|1950.93|23
1624475390000|2021-06-23 19:09:50|1964.2|1951.2|1962.89|1949.89|1964.46|1951.46|1962.89|1949.89|27
1624475400000|2021-06-23 19:10:00|1962.91|1949.91|1964.04|1951.04|1964.43|1951.43|1962.91|1949.91|26
1624475410000|2021-06-23 19:10:10|1964.09|1951.09|1963.5|1950.5|1964.28|1951.28|1963.5|1950.5|25
1624475420000|2021-06-23 19:10:20|1963.47|1950.47|1961.81|1948.81|1963.47|1950.47|1961.69|1948.69|27
1624475430000|2021-06-23 19:10:30|1961.87|1948.87|1960.08|1947.08|1961.94|1948.94|1959.94|1946.94|26
1624475440000|2021-06-23 19:10:40|1960.17|1947.17|1959.86|1946.86|1960.66|1947.66|1959.78|1946.78|25
1624475450000|2021-06-23 19:10:50|1959.47|1946.47|1960.09|1947.09|1960.31|1947.31|1959.22|1946.22|28
1624475460000|2021-06-23 19:11:00|1960.11|1947.11|1960.75|1947.75|1960.79|1947.79|1960.02|1947.02|24
1624475470000|2021-06-23 19:11:10|1960.82|1947.82|1962.01|1949.01|1962.14|1949.14|1960.81|1947.81|23
1624475480000|2021-06-23 19:11:20|1962.03|1949.03|1963.17|1950.17|1963.17|1950.17|1961.59|1948.59|24
1624475490000|2021-06-23 19:11:30|1963.14|1950.14|1964.1|1951.1|1964.11|1951.11|1963.13|1950.13|25
1624475500000|2021-06-23 19:11:40|1964.13|1951.13|1965.33|1952.33|1965.47|1952.47|1963.9|1950.9|23
1624475510000|2021-06-23 19:11:50|1965.32|1952.32|1965.74|1952.74|1966.49|1953.49|1964.91|1951.91|28
1624475520000|2021-06-23 19:12:00|1965.5|1952.5|1964.75|1951.75|1965.76|1952.76|1964.75|1951.75|22
1624475530000|2021-06-23 19:12:10|1964.49|1951.49|1963.63|1950.63|1964.49|1951.49|1963.56|1950.56|20
1624475540000|2021-06-23 19:12:20|1963.59|1950.59|1964.36|1951.36|1964.36|1951.36|1963.09|1950.09|27
1624475550000|2021-06-23 19:12:30|1964.3|1951.3|1962.58|1949.58|1964.39|1951.39|1962.52|1949.52|25
1624475560000|2021-06-23 19:12:40|1962.59|1949.59|1961.82|1948.82|1962.98|1949.98|1961.56|1948.56|26
1624475570000|2021-06-23 19:12:50|1961.79|1948.79|1962.78|1949.78|1962.78|1949.78|1961.37|1948.37|26
1624475580000|2021-06-23 19:13:00|1962.84|1949.84|1963.68|1950.68|1963.68|1950.68|1962.61|1949.61|29
1624475590000|2021-06-23 19:13:10|1963.69|1950.69|1964.44|1951.44|1964.74|1951.74|1963.69|1950.69|25
1624475600000|2021-06-23 19:13:20|1964.22|1951.22|1964.11|1951.11|1964.45|1951.45|1963.66|1950.66|23
1624475610000|2021-06-23 19:13:30|1964.06|1951.06|1964.56|1951.56|1964.89|1951.89|1963.88|1950.88|22
1624475620000|2021-06-23 19:13:40|1964.54|1951.54|1965.09|1952.09|1965.11|1952.11|1964.54|1951.54|18
1624475630000|2021-06-23 19:13:50|1964.92|1951.92|1965.13|1952.13|1965.45|1952.45|1964.89|1951.89|17
1624475640000|2021-06-23 19:14:00|1965.14|1952.14|1965.1|1952.1|1965.14|1952.14|1965.08|1952.08|8
1624475650000|2021-06-23 19:14:10|1965|1952|1964.99|1951.99|1965|1952|1963.75|1950.75|25
1624475660000|2021-06-23 19:14:20|1965.39|1952.39|1965.72|1952.72|1966.55|1953.55|1965.38|1952.38|25
1624475670000|2021-06-23 19:14:30|1965.63|1952.63|1965.22|1952.22|1965.63|1952.63|1964.58|1951.58|28
1624475680000|2021-06-23 19:14:40|1965.21|1952.21|1965.15|1952.15|1965.47|1952.47|1965.13|1952.13|24
1624475690000|2021-06-23 19:14:50|1965.11|1952.11|1965.49|1952.49|1965.49|1952.49|1964.84|1951.84|23
1624475700000|2021-06-23 19:15:00|1965.6|1952.6|1965.21|1952.21|1965.6|1952.6|1964.89|1951.89|27
1624475710000|2021-06-23 19:15:10|1965.2|1952.2|1964.2|1951.2|1965.2|1952.2|1963.87|1950.87|25
1624475720000|2021-06-23 19:15:20|1964.21|1951.21|1963.11|1950.11|1964.42|1951.42|1963.11|1950.11|27
1624475730000|2021-06-23 19:15:30|1963.06|1950.06|1963.94|1950.94|1964.19|1951.19|1963.05|1950.05|25
1624475740000|2021-06-23 19:15:40|1963.88|1950.88|1963.88|1950.88|1964.09|1951.09|1963.82|1950.82|25
1624475750000|2021-06-23 19:15:50|1963.9|1950.9|1964.81|1951.81|1964.81|1951.81|1963.89|1950.89|26
1624475760000|2021-06-23 19:16:00|1964.78|1951.78|1964.78|1951.78|1964.81|1951.81|1964.76|1951.76|8
1624475770000|2021-06-23 19:16:10|1964.79|1951.79|1965.95|1952.95|1965.95|1952.95|1964.79|1951.79|17
1624475780000|2021-06-23 19:16:20|1965.83|1952.83|1967.11|1954.11|1967.13|1954.13|1965.51|1952.51|22
1624475790000|2021-06-23 19:16:30|1967.16|1954.16|1967.77|1954.77|1968.2|1955.2|1966.98|1953.98|23
1624475800000|2021-06-23 19:16:40|1968.05|1955.05|1971.26|1958.26|1971.26|1958.26|1968.05|1955.05|29
1624475810000|2021-06-23 19:16:50|1971.14|1958.14|1970.26|1957.26|1971.57|1958.57|1970.09|1957.09|28
1624475820000|2021-06-23 19:17:00|1970.58|1957.58|1968.12|1955.12|1970.74|1957.74|1968.12|1955.12|28
1624475830000|2021-06-23 19:17:10|1967.99|1954.99|1968.14|1955.14|1968.88|1955.88|1967.74|1954.74|27
1624475840000|2021-06-23 19:17:20|1968.68|1955.68|1968.17|1955.17|1968.68|1955.68|1967.45|1954.45|27
1624475850000|2021-06-23 19:17:30|1968.15|1955.15|1968.07|1955.07|1968.44|1955.44|1967.29|1954.29|25
1624475860000|2021-06-23 19:17:40|1968.15|1955.15|1968.55|1955.55|1968.55|1955.55|1968.15|1955.15|25
1624475870000|2021-06-23 19:17:50|1968.57|1955.57|1968.61|1955.61|1969.71|1956.71|1968.47|1955.47|27
1624475880000|2021-06-23 19:18:00|1968.5|1955.5|1968.24|1955.24|1968.5|1955.5|1967.2|1954.2|28
1624475890000|2021-06-23 19:18:10|1968.23|1955.23|1967|1954|1968.24|1955.24|1967|1954|26
1624475900000|2021-06-23 19:18:20|1967.23|1954.23|1967.32|1954.32|1967.8|1954.8|1967.22|1954.22|25
1624475910000|2021-06-23 19:18:30|1967.66|1954.66|1967.02|1954.02|1967.94|1954.94|1966.97|1953.97|25
1624475920000|2021-06-23 19:18:40|1967.39|1954.39|1967.24|1954.24|1968.17|1955.17|1967.24|1954.24|20
1624475930000|2021-06-23 19:18:50|1967.22|1954.22|1966.45|1953.45|1967.44|1954.44|1966.42|1953.42|23
1624475940000|2021-06-23 19:19:00|1966.5|1953.5|1965.88|1952.88|1966.66|1953.66|1965.22|1952.22|25
1624475950000|2021-06-23 19:19:10|1965.92|1952.92|1964.52|1951.52|1965.92|1952.92|1963.75|1950.75|25
1624475960000|2021-06-23 19:19:20|1964.46|1951.46|1964.09|1951.09|1964.46|1951.46|1963.87|1950.87|18
1624475970000|2021-06-23 19:19:30|1964.21|1951.21|1963.88|1950.88|1964.21|1951.21|1963.28|1950.28|23
1624475980000|2021-06-23 19:19:40|1963.92|1950.92|1964.45|1951.45|1964.45|1951.45|1963.23|1950.23|22
1624475990000|2021-06-23 19:19:50|1964.55|1951.55|1964.72|1951.72|1965.36|1952.36|1963.92|1950.92|27
1624476000000|2021-06-23 19:20:00|1964.51|1951.51|1963.12|1950.12|1964.51|1951.51|1963.02|1950.02|21
1624476010000|2021-06-23 19:20:10|1963.14|1950.14|1961.39|1948.39|1963.14|1950.14|1961.26|1948.26|23
1624476020000|2021-06-23 19:20:20|1961.45|1948.45|1961.38|1948.38|1961.62|1948.62|1961.24|1948.24|25
1624476030000|2021-06-23 19:20:30|1961.45|1948.45|1962.06|1949.06|1962.19|1949.19|1961.45|1948.45|22
1624476040000|2021-06-23 19:20:40|1962.07|1949.07|1962.04|1949.04|1962.08|1949.08|1961.89|1948.89|17
1624476050000|2021-06-23 19:20:50|1961.96|1948.96|1960.68|1947.68|1962.01|1949.01|1960.68|1947.68|23
1624476060000|2021-06-23 19:21:00|1960.85|1947.85|1959.62|1946.62|1961.15|1948.15|1959.5|1946.5|27
1624476070000|2021-06-23 19:21:10|1959.54|1946.54|1960.12|1947.12|1960.76|1947.76|1959.49|1946.49|25
1624476080000|2021-06-23 19:21:20|1960.15|1947.15|1960.37|1947.37|1960.47|1947.47|1960.08|1947.08|23
1624476090000|2021-06-23 19:21:30|1960.57|1947.57|1960.66|1947.66|1960.87|1947.87|1960.42|1947.42|22
1624476100000|2021-06-23 19:21:40|1960.78|1947.78|1960.87|1947.87|1961.76|1948.76|1960.78|1947.78|26
1624476110000|2021-06-23 19:21:50|1960.89|1947.89|1961.02|1948.02|1961.02|1948.02|1960.34|1947.34|22
1624476120000|2021-06-23 19:22:00|1961.09|1948.09|1960.77|1947.77|1961.09|1948.09|1960.55|1947.55|26
1624476130000|2021-06-23 19:22:10|1960.52|1947.52|1959.61|1946.61|1960.54|1947.54|1959.56|1946.56|14
1624476140000|2021-06-23 19:22:20|1959.68|1946.68|1960.14|1947.14|1960.39|1947.39|1959.56|1946.56|23
1624476150000|2021-06-23 19:22:30|1960.15|1947.15|1959.79|1946.79|1960.37|1947.37|1959.79|1946.79|19
1624476160000|2021-06-23 19:22:40|1959.72|1946.72|1959.61|1946.61|1959.8|1946.8|1959.48|1946.48|20
1624476170000|2021-06-23 19:22:50|1959.53|1946.53|1959.03|1946.03|1959.53|1946.53|1958.95|1945.95|14
1624476180000|2021-06-23 19:23:00|1959.09|1946.09|1958.5|1945.5|1959.09|1946.09|1958.49|1945.49|20
1624476190000|2021-06-23 19:23:10|1958.66|1945.66|1958.37|1945.37|1959.16|1946.16|1957.93|1944.93|24
1624476200000|2021-06-23 19:23:20|1958.2|1945.2|1957.82|1944.82|1958.45|1945.45|1957.82|1944.82|26
1624476210000|2021-06-23 19:23:30|1957.91|1944.91|1957.92|1944.92|1958.14|1945.14|1957.91|1944.91|22
1624476220000|2021-06-23 19:23:40|1958.04|1945.04|1958.28|1945.28|1958.52|1945.52|1957.45|1944.45|27
1624476230000|2021-06-23 19:23:50|1957.94|1944.94|1957.65|1944.65|1957.94|1944.94|1957.24|1944.24|25
1624476240000|2021-06-23 19:24:00|1957.66|1944.66|1959.4|1946.4|1959.4|1946.4|1957.11|1944.11|23
1624476250000|2021-06-23 19:24:10|1959.31|1946.31|1959.98|1946.98|1960.33|1947.33|1959.31|1946.31|23
1624476260000|2021-06-23 19:24:20|1960.01|1947.01|1959.99|1946.99|1960.86|1947.86|1959.99|1946.99|17
1624476270000|2021-06-23 19:24:30|1960.06|1947.06|1959.41|1946.41|1960.06|1947.06|1959.18|1946.18|20
1624476280000|2021-06-23 19:24:40|1959.4|1946.4|1959.88|1946.88|1959.99|1946.99|1959.18|1946.18|25
1624476290000|2021-06-23 19:24:50|1959.85|1946.85|1960.03|1947.03|1960.11|1947.11|1959.4|1946.4|27
1624476300000|2021-06-23 19:25:00|1960.04|1947.04|1959.27|1946.27|1960.04|1947.04|1959.16|1946.16|21
1624476310000|2021-06-23 19:25:10|1959.26|1946.26|1959.05|1946.05|1959.43|1946.43|1959.05|1946.05|20
1624476320000|2021-06-23 19:25:20|1959.08|1946.08|1959.82|1946.82|1959.82|1946.82|1958.99|1945.99|22
1624476330000|2021-06-23 19:25:30|1959.81|1946.81|1959.57|1946.57|1959.97|1946.97|1959.55|1946.55|24
1624476340000|2021-06-23 19:25:40|1959.61|1946.61|1959.86|1946.86|1959.98|1946.98|1959.61|1946.61|20
1624476350000|2021-06-23 19:25:50|1959.87|1946.87|1960.63|1947.63|1960.87|1947.87|1959.87|1946.87|19
1624476360000|2021-06-23 19:26:00|1960.62|1947.62|1960.88|1947.88|1961.16|1948.16|1960.25|1947.25|21
1624476370000|2021-06-23 19:26:10|1961|1948|1960.78|1947.78|1961.04|1948.04|1960.22|1947.22|23
1624476380000|2021-06-23 19:26:20|1960.88|1947.88|1961.78|1948.78|1961.82|1948.82|1960.88|1947.88|24
1624476390000|2021-06-23 19:26:30|1961.79|1948.79|1961.51|1948.51|1961.79|1948.79|1961.28|1948.28|27
1624476400000|2021-06-23 19:26:40|1961.01|1948.01|1960.5|1947.5|1961.01|1948.01|1960.34|1947.34|22
1624476410000|2021-06-23 19:26:50|1960.45|1947.45|1961.51|1948.51|1961.51|1948.51|1960.42|1947.42|19
1624476420000|2021-06-23 19:27:00|1961.52|1948.52|1961.6|1948.6|1961.62|1948.62|1961.13|1948.13|26
1624476430000|2021-06-23 19:27:10|1961.58|1948.58|1961.66|1948.66|1961.7|1948.7|1961.54|1948.54|19
1624476440000|2021-06-23 19:27:20|1961.65|1948.65|1961.81|1948.81|1961.87|1948.87|1961.65|1948.65|15
1624476450000|2021-06-23 19:27:30|1961.84|1948.84|1961.86|1948.86|1961.87|1948.87|1961.78|1948.78|13
1624476460000|2021-06-23 19:27:40|1961.84|1948.84|1961.67|1948.67|1961.93|1948.93|1961.67|1948.67|16
1624476470000|2021-06-23 19:27:50|1961.51|1948.51|1961.22|1948.22|1961.51|1948.51|1961.01|1948.01|21
1624476480000|2021-06-23 19:28:00|1961.16|1948.16|1958.82|1945.82|1961.66|1948.66|1958.82|1945.82|28
1624476490000|2021-06-23 19:28:10|1958.96|1945.96|1957.32|1944.32|1958.96|1945.96|1957.32|1944.32|24
1624476500000|2021-06-23 19:28:20|1956.62|1943.62|1955.69|1942.69|1957.23|1944.23|1955.31|1942.31|27
1624476510000|2021-06-23 19:28:30|1955.63|1942.63|1955.69|1942.69|1955.76|1942.76|1954.43|1941.43|29
1624476520000|2021-06-23 19:28:40|1955.52|1942.52|1956.03|1943.03|1956.57|1943.57|1955.4|1942.4|28
1624476530000|2021-06-23 19:28:50|1956.09|1943.09|1954.64|1941.64|1956.56|1943.56|1954.64|1941.64|27
1624476540000|2021-06-23 19:29:00|1954.45|1941.45|1956.6|1943.6|1956.6|1943.6|1953.93|1940.93|29
1624476550000|2021-06-23 19:29:10|1956.58|1943.58|1954.67|1941.67|1956.58|1943.58|1954.67|1941.67|27
1624476560000|2021-06-23 19:29:20|1954.79|1941.79|1953.61|1940.61|1954.8|1941.8|1953.61|1940.61|23
1624476570000|2021-06-23 19:29:30|1953.58|1940.58|1954.15|1941.15|1955.09|1942.09|1953.58|1940.58|19
1624476580000|2021-06-23 19:29:40|1954.12|1941.12|1953.23|1940.23|1954.12|1941.12|1953.23|1940.23|29
1624476590000|2021-06-23 19:29:50|1953.25|1940.25|1953.07|1940.07|1953.49|1940.49|1952.72|1939.72|28
1624476600000|2021-06-23 19:30:00|1953.17|1940.17|1954.55|1941.55|1954.57|1941.57|1952.8|1939.8|28
1624476610000|2021-06-23 19:30:10|1954.48|1941.48|1955.86|1942.86|1956.34|1943.34|1954.48|1941.48|27
1624476620000|2021-06-23 19:30:20|1955.88|1942.88|1954.22|1941.22|1955.88|1942.88|1954.22|1941.22|27
1624476630000|2021-06-23 19:30:30|1954.19|1941.19|1953.3|1940.3|1955.02|1942.02|1953.23|1940.23|26
1624476640000|2021-06-23 19:30:40|1953.29|1940.29|1952.76|1939.76|1953.29|1940.29|1952.46|1939.46|28
1624476650000|2021-06-23 19:30:50|1953.06|1940.06|1952.7|1939.7|1953.06|1940.06|1951.49|1938.49|26
1624476660000|2021-06-23 19:31:00|1952.6|1939.6|1952.72|1939.72|1954.32|1941.32|1952.03|1939.03|25
1624476670000|2021-06-23 19:31:10|1953.39|1940.39|1953.5|1940.5|1954.28|1941.28|1952.91|1939.91|28
1624476680000|2021-06-23 19:31:20|1953.71|1940.71|1954.34|1941.34|1954.59|1941.59|1953.71|1940.71|22
1624476690000|2021-06-23 19:31:30|1954.36|1941.36|1954.74|1941.74|1954.74|1941.74|1954.17|1941.17|26
1624476700000|2021-06-23 19:31:40|1954.94|1941.94|1955.42|1942.42|1955.76|1942.76|1954.93|1941.93|27
1624476710000|2021-06-23 19:31:50|1955.43|1942.43|1955.08|1942.08|1955.62|1942.62|1954.88|1941.88|21
1624476720000|2021-06-23 19:32:00|1955.06|1942.06|1953.83|1940.83|1955.09|1942.09|1953.51|1940.51|23
1624476730000|2021-06-23 19:32:10|1953.92|1940.92|1953.9|1940.9|1953.96|1940.96|1953.37|1940.37|25
1624476740000|2021-06-23 19:32:20|1953.71|1940.71|1953.02|1940.02|1953.71|1940.71|1952.76|1939.76|27
1624476750000|2021-06-23 19:32:30|1953.04|1940.04|1953.28|1940.28|1953.78|1940.78|1952.9|1939.9|24
1624476760000|2021-06-23 19:32:40|1953.08|1940.08|1955.18|1942.18|1955.18|1942.18|1952.98|1939.98|24
1624476770000|2021-06-23 19:32:50|1955.19|1942.19|1955.98|1942.98|1956.11|1943.11|1955.13|1942.13|25
1624476780000|2021-06-23 19:33:00|1955.99|1942.99|1955.83|1942.83|1955.99|1942.99|1954.95|1941.95|26
1624476790000|2021-06-23 19:33:10|1955.87|1942.87|1956.14|1943.14|1957.52|1944.52|1955.8|1942.8|24
1624476800000|2021-06-23 19:33:20|1956.01|1943.01|1955.9|1942.9|1956.03|1943.03|1954.84|1941.84|27
1624476810000|2021-06-23 19:33:30|1955.81|1942.81|1955.36|1942.36|1955.9|1942.9|1955.05|1942.05|25
1624476820000|2021-06-23 19:33:40|1955.27|1942.27|1955.48|1942.48|1955.76|1942.76|1955.02|1942.02|25
1624476830000|2021-06-23 19:33:50|1955.41|1942.41|1954.76|1941.76|1955.41|1942.41|1954.53|1941.53|24
1624476840000|2021-06-23 19:34:00|1954.69|1941.69|1953.88|1940.88|1954.92|1941.92|1953.88|1940.88|24
1624476850000|2021-06-23 19:34:10|1953.99|1940.99|1953.24|1940.24|1954.1|1941.1|1953.24|1940.24|25
1624476860000|2021-06-23 19:34:20|1953.12|1940.12|1953.29|1940.29|1953.45|1940.45|1953.1|1940.1|24
1624476870000|2021-06-23 19:34:30|1953.32|1940.32|1952.92|1939.92|1953.41|1940.41|1952.86|1939.86|25
1624476880000|2021-06-23 19:34:40|1952.86|1939.86|1953.19|1940.19|1953.19|1940.19|1952.46|1939.46|25
1624476890000|2021-06-23 19:34:50|1953.09|1940.09|1952.79|1939.79|1953.1|1940.1|1952.42|1939.42|25
1624476900000|2021-06-23 19:35:00|1952.61|1939.61|1952.51|1939.51|1952.81|1939.81|1952.31|1939.31|24
1624476910000|2021-06-23 19:35:10|1952.48|1939.48|1952.86|1939.86|1952.89|1939.89|1952.4|1939.4|20
1624476920000|2021-06-23 19:35:20|1952.88|1939.88|1952.8|1939.8|1953.24|1940.24|1952.57|1939.57|22
1624476930000|2021-06-23 19:35:30|1952.77|1939.77|1953.87|1940.87|1953.98|1940.98|1952.77|1939.77|27
1624476940000|2021-06-23 19:35:40|1953.93|1940.93|1955.58|1942.58|1955.65|1942.65|1953.93|1940.93|20
1624476950000|2021-06-23 19:35:50|1955.59|1942.59|1954.39|1941.39|1955.59|1942.59|1953.93|1940.93|26
1624476960000|2021-06-23 19:36:00|1953.98|1940.98|1955.41|1942.41|1955.41|1942.41|1953.92|1940.92|23
1624476970000|2021-06-23 19:36:10|1955.48|1942.48|1954.82|1941.82|1955.67|1942.67|1954.82|1941.82|28
1624476980000|2021-06-23 19:36:20|1954.84|1941.84|1954.03|1941.03|1955|1942|1953.83|1940.83|23
1624476990000|2021-06-23 19:36:30|1953.9|1940.9|1952.98|1939.98|1954.15|1941.15|1952.74|1939.74|26
1624477000000|2021-06-23 19:36:40|1953.41|1940.41|1956.95|1943.95|1956.95|1943.95|1953.02|1940.02|26
1624477010000|2021-06-23 19:36:50|1957.12|1944.12|1954.15|1941.15|1957.54|1944.54|1954.15|1941.15|29
1624477020000|2021-06-23 19:37:00|1954.08|1941.08|1954.16|1941.16|1954.29|1941.29|1953.26|1940.26|27
1624477030000|2021-06-23 19:37:10|1954.07|1941.07|1956.01|1943.01|1956.01|1943.01|1953.83|1940.83|27
1624477040000|2021-06-23 19:37:20|1956.04|1943.04|1957.91|1944.91|1958.32|1945.32|1955.95|1942.95|26
1624477050000|2021-06-23 19:37:30|1957.56|1944.56|1956.25|1943.25|1957.56|1944.56|1956.14|1943.14|29
1624477060000|2021-06-23 19:37:40|1956.17|1943.17|1957.26|1944.26|1957.26|1944.26|1956.03|1943.03|27
1624477070000|2021-06-23 19:37:50|1957.18|1944.18|1955.96|1942.96|1957.34|1944.34|1955.96|1942.96|27
1624477080000|2021-06-23 19:38:00|1955.75|1942.75|1955.39|1942.39|1956.47|1943.47|1955.34|1942.34|29
1624477090000|2021-06-23 19:38:10|1955.38|1942.38|1954.48|1941.48|1955.46|1942.46|1954.41|1941.41|25
1624477100000|2021-06-23 19:38:20|1954.5|1941.5|1953.06|1940.06|1954.5|1941.5|1953.06|1940.06|26
1624477110000|2021-06-23 19:38:30|1953.12|1940.12|1952.32|1939.32|1953.66|1940.66|1952.32|1939.32|27
1624477120000|2021-06-23 19:38:40|1952.27|1939.27|1952.55|1939.55|1953.09|1940.09|1952.24|1939.24|26
1624477130000|2021-06-23 19:38:50|1952.6|1939.6|1952.96|1939.96|1953.27|1940.27|1952.6|1939.6|19
1624477140000|2021-06-23 19:39:00|1952.8|1939.8|1952.55|1939.55|1953.27|1940.27|1952.26|1939.26|26
1624477150000|2021-06-23 19:39:10|1952.4|1939.4|1952.19|1939.19|1952.4|1939.4|1952.1|1939.1|25
1624477160000|2021-06-23 19:39:20|1952.13|1939.13|1951.9|1938.9|1952.13|1939.13|1951.75|1938.75|25
1624477170000|2021-06-23 19:39:30|1951.94|1938.94|1951.72|1938.72|1951.96|1938.96|1951.59|1938.59|21
1624477180000|2021-06-23 19:39:40|1951.63|1938.63|1951.46|1938.46|1951.69|1938.69|1951.23|1938.23|20
1624477190000|2021-06-23 19:39:50|1951.47|1938.47|1950.87|1937.87|1951.58|1938.58|1950.61|1937.61|23
1624477200000|2021-06-23 19:40:00|1951.22|1938.22|1951.67|1938.67|1951.67|1938.67|1951.22|1938.22|22
1624477210000|2021-06-23 19:40:10|1951.76|1938.76|1954.28|1941.28|1954.71|1941.71|1951.76|1938.76|28
1624477220000|2021-06-23 19:40:20|1954.35|1941.35|1956.04|1943.04|1956.04|1943.04|1954.14|1941.14|26
1624477230000|2021-06-23 19:40:30|1956.06|1943.06|1955.75|1942.75|1956.06|1943.06|1954.76|1941.76|28
1624477240000|2021-06-23 19:40:40|1955.74|1942.74|1955.11|1942.11|1956.05|1943.05|1955.11|1942.11|24
1624477250000|2021-06-23 19:40:50|1955.06|1942.06|1955.18|1942.18|1955.34|1942.34|1954.77|1941.77|22
1624477260000|2021-06-23 19:41:00|1955.2|1942.2|1954.5|1941.5|1955.34|1942.34|1954.3|1941.3|24
1624477270000|2021-06-23 19:41:10|1954.51|1941.51|1953.47|1940.47|1954.6|1941.6|1953.38|1940.38|21
1624477280000|2021-06-23 19:41:20|1953.46|1940.46|1952.14|1939.14|1953.46|1940.46|1951.86|1938.86|23
1624477290000|2021-06-23 19:41:30|1951.84|1938.84|1951.51|1938.51|1951.84|1938.84|1951.24|1938.24|16
1624477300000|2021-06-23 19:41:40|1951.64|1938.64|1951.85|1938.85|1952.74|1939.74|1951.62|1938.62|27
1624477310000|2021-06-23 19:41:50|1951.88|1938.88|1951.03|1938.03|1952.44|1939.44|1951.03|1938.03|26
1624477320000|2021-06-23 19:42:00|1951.02|1938.02|1950.95|1937.95|1951.06|1938.06|1950.76|1937.76|21
1624477330000|2021-06-23 19:42:10|1950.96|1937.96|1949.92|1936.92|1951.2|1938.2|1949.9|1936.9|19
1624477340000|2021-06-23 19:42:20|1949.93|1936.93|1949.83|1936.83|1950.37|1937.37|1949.61|1936.61|24
1624477350000|2021-06-23 19:42:30|1949.85|1936.85|1950.34|1937.34|1950.37|1937.37|1949.81|1936.81|23
1624477360000|2021-06-23 19:42:40|1950.02|1937.02|1949.82|1936.82|1950.32|1937.32|1949.76|1936.76|24
1624477370000|2021-06-23 19:42:50|1949.81|1936.81|1949.93|1936.93|1950.02|1937.02|1949.31|1936.31|26
1624477380000|2021-06-23 19:43:00|1949.99|1936.99|1949.5|1936.5|1950.01|1937.01|1949.12|1936.12|27
1624477390000|2021-06-23 19:43:10|1949.44|1936.44|1948.97|1935.97|1949.51|1936.51|1948.91|1935.91|19
1624477400000|2021-06-23 19:43:20|1948.99|1935.99|1949.08|1936.08|1949.44|1936.44|1948.92|1935.92|25
1624477410000|2021-06-23 19:43:30|1949.07|1936.07|1948.82|1935.82|1949.41|1936.41|1948.78|1935.78|22
1624477420000|2021-06-23 19:43:40|1948.83|1935.83|1947.75|1934.75|1948.94|1935.94|1947.75|1934.75|24
1624477430000|2021-06-23 19:43:50|1947.85|1934.85|1948.26|1935.26|1948.98|1935.98|1947.85|1934.85|27
1624477440000|2021-06-23 19:44:00|1948.25|1935.25|1947.69|1934.69|1948.25|1935.25|1947.66|1934.66|23
1624477450000|2021-06-23 19:44:10|1947.6|1934.6|1947.36|1934.36|1947.6|1934.6|1947.36|1934.36|20
1624477460000|2021-06-23 19:44:20|1947.38|1934.38|1947.29|1934.29|1947.4|1934.4|1947.29|1934.29|18
1624477470000|2021-06-23 19:44:30|1947.34|1934.34|1945.54|1932.54|1947.74|1934.74|1945.54|1932.54|23
1624477480000|2021-06-23 19:44:40|1945.57|1932.57|1945.31|1932.31|1946|1933|1944.5|1931.5|28
1624477490000|2021-06-23 19:44:50|1944.81|1931.81|1946.64|1933.64|1946.73|1933.73|1944.81|1931.81|21
1624477500000|2021-06-23 19:45:00|1946.63|1933.63|1947.6|1934.6|1947.92|1934.92|1946.63|1933.63|23
1624477510000|2021-06-23 19:45:10|1947.65|1934.65|1947.95|1934.95|1948.05|1935.05|1947.6|1934.6|23
1624477520000|2021-06-23 19:45:20|1948.01|1935.01|1948.04|1935.04|1948.07|1935.07|1947.51|1934.51|22
1624477530000|2021-06-23 19:45:30|1948.02|1935.02|1946.92|1933.92|1948.08|1935.08|1946.76|1933.76|25
1624477540000|2021-06-23 19:45:40|1947.02|1934.02|1946.65|1933.65|1947.12|1934.12|1946.4|1933.4|24
1624477550000|2021-06-23 19:45:50|1946.66|1933.66|1946.03|1933.03|1946.69|1933.69|1945.95|1932.95|24
1624477560000|2021-06-23 19:46:00|1945.89|1932.89|1946.52|1933.52|1946.52|1933.52|1945.37|1932.37|23
1624477570000|2021-06-23 19:46:10|1946.1|1933.1|1947.46|1934.46|1947.57|1934.57|1946.1|1933.1|25
1624477580000|2021-06-23 19:46:20|1947.49|1934.49|1946.91|1933.91|1947.51|1934.51|1946.91|1933.91|19
1624477590000|2021-06-23 19:46:30|1946.92|1933.92|1945.88|1932.88|1947.04|1934.04|1945.78|1932.78|27
1624477600000|2021-06-23 19:46:40|1945.85|1932.85|1944.34|1931.34|1945.88|1932.88|1944.08|1931.08|21
1624477610000|2021-06-23 19:46:50|1944.32|1931.32|1943|1930|1944.39|1931.39|1942.48|1929.48|28
1624477620000|2021-06-23 19:47:00|1943.24|1930.24|1941.41|1928.41|1944.6|1931.6|1941.41|1928.41|28
1624477630000|2021-06-23 19:47:10|1941.24|1928.24|1942.68|1929.68|1942.68|1929.68|1940.93|1927.93|27
1624477640000|2021-06-23 19:47:20|1942.7|1929.7|1943.37|1930.37|1943.41|1930.41|1942.29|1929.29|26
1624477650000|2021-06-23 19:47:30|1943.39|1930.39|1942.21|1929.21|1943.39|1930.39|1942.03|1929.03|24
1624477660000|2021-06-23 19:47:40|1942.14|1929.14|1941.22|1928.22|1942.15|1929.15|1940.81|1927.81|24
1624477670000|2021-06-23 19:47:50|1941.29|1928.29|1940.78|1927.78|1941.29|1928.29|1940.78|1927.78|18
1624477680000|2021-06-23 19:48:00|1940.86|1927.86|1941.68|1928.68|1941.82|1928.82|1940.74|1927.74|25
1624477690000|2021-06-23 19:48:10|1941.71|1928.71|1941.67|1928.67|1942.46|1929.46|1941.53|1928.53|26
1624477700000|2021-06-23 19:48:20|1941.63|1928.63|1941.51|1928.51|1941.9|1928.9|1941.41|1928.41|20
1624477710000|2021-06-23 19:48:30|1941.54|1928.54|1940.91|1927.91|1941.54|1928.54|1940.91|1927.91|27
1624477720000|2021-06-23 19:48:40|1940.95|1927.95|1941.75|1928.75|1941.75|1928.75|1940.95|1927.95|18
1624477730000|2021-06-23 19:48:50|1941.76|1928.76|1941.82|1928.82|1941.84|1928.84|1941.71|1928.71|11
1624477740000|2021-06-23 19:49:00|1942.11|1929.11|1940.95|1927.95|1942.34|1929.34|1940.91|1927.91|23
1624477750000|2021-06-23 19:49:10|1940.98|1927.98|1941.9|1928.9|1941.97|1928.97|1940.95|1927.95|22
1624477760000|2021-06-23 19:49:20|1941.99|1928.99|1941.97|1928.97|1942.74|1929.74|1941.37|1928.37|17
1624477770000|2021-06-23 19:49:30|1942.04|1929.04|1943.71|1930.71|1943.71|1930.71|1942.04|1929.04|19
1624477780000|2021-06-23 19:49:40|1943.88|1930.88|1943.52|1930.52|1944.06|1931.06|1943.12|1930.12|23
1624477790000|2021-06-23 19:49:50|1943.48|1930.48|1942.75|1929.75|1943.55|1930.55|1942.61|1929.61|27
1624477800000|2021-06-23 19:50:00|1942.76|1929.76|1943.32|1930.32|1943.46|1930.46|1942.73|1929.73|20
1624477810000|2021-06-23 19:50:10|1943.94|1930.94|1944.81|1931.81|1944.81|1931.81|1943.92|1930.92|25
1624477820000|2021-06-23 19:50:20|1944.79|1931.79|1944.55|1931.55|1944.86|1931.86|1943.93|1930.93|23
1624477830000|2021-06-23 19:50:30|1944.22|1931.22|1943.55|1930.55|1944.38|1931.38|1943.55|1930.55|23
1624477840000|2021-06-23 19:50:40|1943.57|1930.57|1943.24|1930.24|1943.57|1930.57|1943.03|1930.03|27
1624477850000|2021-06-23 19:50:50|1943.15|1930.15|1942.86|1929.86|1943.16|1930.16|1942.86|1929.86|16
1624477860000|2021-06-23 19:51:00|1942.93|1929.93|1942.17|1929.17|1942.93|1929.93|1941.96|1928.96|20
1624477870000|2021-06-23 19:51:10|1942.08|1929.08|1941.7|1928.7|1942.09|1929.09|1941.67|1928.67|23
1624477880000|2021-06-23 19:51:20|1941.73|1928.73|1941.08|1928.08|1942.14|1929.14|1941.08|1928.08|21
1624477890000|2021-06-23 19:51:30|1941.27|1928.27|1940.89|1927.89|1941.74|1928.74|1940.89|1927.89|26
1624477900000|2021-06-23 19:51:40|1940.92|1927.92|1941.28|1928.28|1941.43|1928.43|1940.43|1927.43|26
1624477910000|2021-06-23 19:51:50|1941.42|1928.42|1940.83|1927.83|1941.42|1928.42|1940.57|1927.57|25
1624477920000|2021-06-23 19:52:00|1940.76|1927.76|1941.05|1928.05|1941.05|1928.05|1940.61|1927.61|25
1624477930000|2021-06-23 19:52:10|1941.06|1928.06|1938.93|1925.93|1941.29|1928.29|1938.84|1925.84|24
1624477940000|2021-06-23 19:52:20|1939|1926|1938.97|1925.97|1939.38|1926.38|1938.84|1925.84|24
1624477950000|2021-06-23 19:52:30|1938.96|1925.96|1938.9|1925.9|1939.41|1926.41|1938.81|1925.81|25
1624477960000|2021-06-23 19:52:40|1938.86|1925.86|1938.29|1925.29|1938.86|1925.86|1937.18|1924.18|27
1624477970000|2021-06-23 19:52:50|1938.42|1925.42|1937.96|1924.96|1938.62|1925.62|1937.96|1924.96|23
1624477980000|2021-06-23 19:53:00|1938.05|1925.05|1937.01|1924.01|1938.23|1925.23|1937.01|1924.01|28
1624477990000|2021-06-23 19:53:10|1936.85|1923.85|1936.11|1923.11|1936.98|1923.98|1935.68|1922.68|24
1624478000000|2021-06-23 19:53:20|1936.17|1923.17|1935.78|1922.78|1936.49|1923.49|1935.34|1922.34|27
1624478010000|2021-06-23 19:53:30|1935.79|1922.79|1936.46|1923.46|1936.62|1923.62|1935.63|1922.63|26
1624478020000|2021-06-23 19:53:40|1936.39|1923.39|1936.09|1923.09|1936.73|1923.73|1935.7|1922.7|22
1624478030000|2021-06-23 19:53:50|1936.16|1923.16|1936.03|1923.03|1936.22|1923.22|1935.84|1922.84|23
1624478040000|2021-06-23 19:54:00|1935.96|1922.96|1936.6|1923.6|1936.6|1923.6|1935.96|1922.96|15
1624478050000|2021-06-23 19:54:10|1936.77|1923.77|1936.9|1923.9|1936.96|1923.96|1936.77|1923.77|16
1624478060000|2021-06-23 19:54:20|1936.79|1923.79|1936.09|1923.09|1936.79|1923.79|1935.67|1922.67|26
1624478070000|2021-06-23 19:54:30|1936.05|1923.05|1935.11|1922.11|1936.05|1923.05|1935.11|1922.11|24
1624478080000|2021-06-23 19:54:40|1935.23|1922.23|1934.72|1921.72|1935.24|1922.24|1934.62|1921.62|25
1624478090000|2021-06-23 19:54:50|1934.74|1921.74|1933.72|1920.72|1934.85|1921.85|1933.72|1920.72|21
1624478100000|2021-06-23 19:55:00|1933.7|1920.7|1934.16|1921.16|1934.17|1921.17|1933.6|1920.6|23
1624478110000|2021-06-23 19:55:10|1934.36|1921.36|1933.97|1920.97|1934.36|1921.36|1933.82|1920.82|24
1624478120000|2021-06-23 19:55:20|1933.96|1920.96|1933.23|1920.23|1933.96|1920.96|1933.23|1920.23|21
1624478130000|2021-06-23 19:55:30|1933.18|1920.18|1933.15|1920.15|1933.3|1920.3|1933.05|1920.05|25
1624478140000|2021-06-23 19:55:40|1933.25|1920.25|1932.06|1919.06|1933.42|1920.42|1932.06|1919.06|29
1624478150000|2021-06-23 19:55:50|1932.05|1919.05|1932.4|1919.4|1932.71|1919.71|1932.05|1919.05|21
1624478160000|2021-06-23 19:56:00|1932.34|1919.34|1930.39|1917.39|1932.36|1919.36|1929.9|1916.9|28
1624478170000|2021-06-23 19:56:10|1930.37|1917.37|1929.38|1916.38|1930.37|1917.37|1929.27|1916.27|24
1624478180000|2021-06-23 19:56:20|1929.4|1916.4|1931.24|1918.24|1931.24|1918.24|1929.18|1916.18|28
1624478190000|2021-06-23 19:56:30|1931.18|1918.18|1932.05|1919.05|1932.07|1919.07|1931.16|1918.16|24
1624478200000|2021-06-23 19:56:40|1932.27|1919.27|1930.29|1917.29|1932.46|1919.46|1930.2|1917.2|26
1624478210000|2021-06-23 19:56:50|1930.39|1917.39|1930.65|1917.65|1931.11|1918.11|1930.39|1917.39|28
1624478220000|2021-06-23 19:57:00|1930.7|1917.7|1929.04|1916.04|1930.7|1917.7|1928.88|1915.88|25
1624478230000|2021-06-23 19:57:10|1929.24|1916.24|1929.61|1916.61|1929.89|1916.89|1928.36|1915.36|25
1624478240000|2021-06-23 19:57:20|1929.5|1916.5|1928.38|1915.38|1929.97|1916.97|1928.38|1915.38|25
1624478250000|2021-06-23 19:57:30|1928.26|1915.26|1925.98|1912.98|1928.27|1915.27|1925.96|1912.96|26
1624478260000|2021-06-23 19:57:40|1925.9|1912.9|1927.58|1914.58|1927.62|1914.62|1925.88|1912.88|26
1624478270000|2021-06-23 19:57:50|1927.61|1914.61|1927.17|1914.17|1927.7|1914.7|1926.5|1913.5|27
1624478280000|2021-06-23 19:58:00|1927.22|1914.22|1926.53|1913.53|1927.57|1914.57|1926.53|1913.53|28
1624478290000|2021-06-23 19:58:10|1926.43|1913.43|1927.04|1914.04|1927.04|1914.04|1926.15|1913.15|26
1624478300000|2021-06-23 19:58:20|1927.05|1914.05|1929.18|1916.18|1929.18|1916.18|1926.93|1913.93|22
1624478310000|2021-06-23 19:58:30|1929.28|1916.28|1929.59|1916.59|1930.03|1917.03|1929.28|1916.28|18
1624478320000|2021-06-23 19:58:40|1929.71|1916.71|1928.72|1915.72|1929.71|1916.71|1928.56|1915.56|25
1624478330000|2021-06-23 19:58:50|1927.97|1914.97|1927.23|1914.23|1927.97|1914.97|1927.23|1914.23|23
1624478340000|2021-06-23 19:59:00|1927.28|1914.28|1928.17|1915.17|1928.26|1915.26|1927.28|1914.28|24
1624478350000|2021-06-23 19:59:10|1928.23|1915.23|1926.93|1913.93|1928.31|1915.31|1926.93|1913.93|21
1624478360000|2021-06-23 19:59:20|1926.96|1913.96|1926.35|1913.35|1927.11|1914.11|1926.32|1913.32|25
1624478370000|2021-06-23 19:59:30|1926.36|1913.36|1925.86|1912.86|1926.92|1913.92|1925.86|1912.86|29
1624478380000|2021-06-23 19:59:40|1926.01|1913.01|1924.06|1911.06|1926.01|1913.01|1923.92|1910.92|28
1624478390000|2021-06-23 19:59:50|1924.29|1911.29|1922.8|1909.8|1924.29|1911.29|1922.56|1909.56|25
1624478400000|2021-06-23 20:00:00|1922.85|1909.85|1922.67|1909.67|1923.07|1910.07|1921.85|1908.85|28
1624478410000|2021-06-23 20:00:10|1922.41|1909.41|1926.88|1913.88|1926.88|1913.88|1922.28|1909.28|29
1624478420000|2021-06-23 20:00:20|1926.87|1913.87|1928.12|1915.12|1928.32|1915.32|1926.63|1913.63|26
1624478430000|2021-06-23 20:00:30|1927.74|1914.74|1928.95|1915.95|1929.76|1916.76|1927.55|1914.55|28
1624478440000|2021-06-23 20:00:40|1928.86|1915.86|1926.7|1913.7|1929.32|1916.32|1926.1|1913.1|24
1624478450000|2021-06-23 20:00:50|1926.96|1913.96|1926.14|1913.14|1927.86|1914.86|1925.88|1912.88|25
1624478460000|2021-06-23 20:01:00|1926.28|1913.28|1926.1|1913.1|1926.65|1913.65|1925.67|1912.67|28
1624478470000|2021-06-23 20:01:10|1926.21|1913.21|1926|1913|1926.69|1913.69|1925.59|1912.59|27
1624478480000|2021-06-23 20:01:20|1926.07|1913.07|1927.65|1914.65|1927.69|1914.69|1926.07|1913.07|24
1624478490000|2021-06-23 20:01:30|1927.73|1914.73|1930.37|1917.37|1930.37|1917.37|1927.73|1914.73|29
1624478500000|2021-06-23 20:01:40|1930.33|1917.33|1930.43|1917.43|1930.51|1917.51|1929.87|1916.87|26
1624478510000|2021-06-23 20:01:50|1930.49|1917.49|1931.21|1918.21|1931.21|1918.21|1930.49|1917.49|21
1624478520000|2021-06-23 20:02:00|1931.2|1918.2|1932.89|1919.89|1933.17|1920.17|1931.2|1918.2|15
1624478530000|2021-06-23 20:02:10|1933.02|1920.02|1932.72|1919.72|1933.76|1920.76|1932.43|1919.43|27
1624478540000|2021-06-23 20:02:20|1932.22|1919.22|1930.97|1917.97|1932.22|1919.22|1930.97|1917.97|23
1624478550000|2021-06-23 20:02:30|1930.96|1917.96|1931|1918|1931.54|1918.54|1930.82|1917.82|20
1624478560000|2021-06-23 20:02:40|1931.06|1918.06|1931.03|1918.03|1931.45|1918.45|1930.86|1917.86|26
1624478570000|2021-06-23 20:02:50|1930.55|1917.55|1930.31|1917.31|1930.55|1917.55|1929.56|1916.56|27
1624478580000|2021-06-23 20:03:00|1930.3|1917.3|1929.62|1916.62|1930.48|1917.48|1929.57|1916.57|25
1624478590000|2021-06-23 20:03:10|1929.55|1916.55|1928.04|1915.04|1929.77|1916.77|1928.04|1915.04|24
1624478600000|2021-06-23 20:03:20|1928.13|1915.13|1926.99|1913.99|1928.17|1915.17|1926.52|1913.52|25
1624478610000|2021-06-23 20:03:30|1926.95|1913.95|1925.72|1912.72|1927.24|1914.24|1925.16|1912.16|23
1624478620000|2021-06-23 20:03:40|1925.71|1912.71|1924.09|1911.09|1925.71|1912.71|1923.57|1910.57|27
1624478630000|2021-06-23 20:03:50|1923.97|1910.97|1924.36|1911.36|1924.64|1911.64|1923.75|1910.75|22
1624478640000|2021-06-23 20:04:00|1924.38|1911.38|1923.67|1910.67|1924.61|1911.61|1923.48|1910.48|26
1624478650000|2021-06-23 20:04:10|1923.68|1910.68|1923.19|1910.19|1923.81|1910.81|1923.14|1910.14|24
1624478660000|2021-06-23 20:04:20|1923.16|1910.16|1921.04|1908.04|1923.16|1910.16|1920.32|1907.32|29
1624478670000|2021-06-23 20:04:30|1921.01|1908.01|1920.27|1907.27|1921.1|1908.1|1920.15|1907.15|28
1624478680000|2021-06-23 20:04:40|1920.13|1907.13|1918.8|1905.8|1920.13|1907.13|1918.78|1905.78|27
1624478690000|2021-06-23 20:04:50|1918.55|1905.55|1919.02|1906.02|1919.09|1906.09|1918.33|1905.33|28
1624478700000|2021-06-23 20:05:00|1919.1|1906.1|1916.58|1903.58|1919.24|1906.24|1915.59|1902.59|28
1624478710000|2021-06-23 20:05:10|1917.12|1904.12|1916.89|1903.89|1917.61|1904.61|1916.64|1903.64|28
1624478720000|2021-06-23 20:05:20|1916.71|1903.71|1915.57|1902.57|1916.84|1903.84|1915.57|1902.57|28
1624478730000|2021-06-23 20:05:30|1915.62|1902.62|1915.95|1902.95|1916.1|1903.1|1914.96|1901.96|28
1624478740000|2021-06-23 20:05:40|1915.57|1902.57|1917.01|1904.01|1917.17|1904.17|1915.57|1902.57|24
1624478750000|2021-06-23 20:05:50|1916.86|1903.86|1917.67|1904.67|1917.83|1904.83|1916.84|1903.84|27
1624478760000|2021-06-23 20:06:00|1917.66|1904.66|1919.41|1906.41|1919.41|1906.41|1917.44|1904.44|26
1624478770000|2021-06-23 20:06:10|1919.64|1906.64|1921.58|1908.58|1921.58|1908.58|1919.64|1906.64|28
1624478780000|2021-06-23 20:06:20|1921.86|1908.86|1923.8|1910.8|1923.8|1910.8|1921.71|1908.71|27
1624478790000|2021-06-23 20:06:30|1923.35|1910.35|1923.71|1910.71|1924.29|1911.29|1922.99|1909.99|29
1624478800000|2021-06-23 20:06:40|1923.28|1910.28|1924.1|1911.1|1924.5|1911.5|1923.28|1910.28|27
1624478810000|2021-06-23 20:06:50|1923.97|1910.97|1923.43|1910.43|1923.97|1910.97|1922.32|1909.32|27
1624478820000|2021-06-23 20:07:00|1923.48|1910.48|1927.57|1914.57|1928.38|1915.38|1923.48|1910.48|28
1624478830000|2021-06-23 20:07:10|1927.91|1914.91|1929.72|1916.72|1929.85|1916.85|1927.3|1914.3|26
1624478840000|2021-06-23 20:07:20|1929.71|1916.71|1928.7|1915.7|1930.25|1917.25|1928.46|1915.46|24
1624478850000|2021-06-23 20:07:30|1928.17|1915.17|1924.61|1911.61|1928.46|1915.46|1924.61|1911.61|29
1624478860000|2021-06-23 20:07:40|1925.08|1912.08|1929.63|1916.63|1929.63|1916.63|1924.64|1911.64|26
1624478870000|2021-06-23 20:07:50|1929.52|1916.52|1928.99|1915.99|1930.29|1917.29|1928.87|1915.87|27
1624478880000|2021-06-23 20:08:00|1928.77|1915.77|1926.82|1913.82|1929.09|1916.09|1926.68|1913.68|28
1624478890000|2021-06-23 20:08:10|1926.8|1913.8|1926.99|1913.99|1927.24|1914.24|1926.4|1913.4|25
1624478900000|2021-06-23 20:08:20|1927.04|1914.04|1927.04|1914.04|1928.18|1915.18|1926.83|1913.83|28
1624478910000|2021-06-23 20:08:30|1927.26|1914.26|1928.75|1915.75|1928.75|1915.75|1926.89|1913.89|26
1624478920000|2021-06-23 20:08:40|1929.09|1916.09|1931.06|1918.06|1931.06|1918.06|1929.05|1916.05|26
1624478930000|2021-06-23 20:08:50|1931.21|1918.21|1931.59|1918.59|1932.12|1919.12|1930.73|1917.73|28
1624478940000|2021-06-23 20:09:00|1931.27|1918.27|1933.7|1920.7|1934.17|1921.17|1931.27|1918.27|28
1624478950000|2021-06-23 20:09:10|1933.98|1920.98|1933.11|1920.11|1933.98|1920.98|1932.54|1919.54|27
1624478960000|2021-06-23 20:09:20|1933.24|1920.24|1932.4|1919.4|1933.51|1920.51|1932.4|1919.4|27
1624478970000|2021-06-23 20:09:30|1932.16|1919.16|1931.55|1918.55|1932.27|1919.27|1931.09|1918.09|27
1624478980000|2021-06-23 20:09:40|1931.24|1918.24|1930.56|1917.56|1931.71|1918.71|1930.56|1917.56|29
1624478990000|2021-06-23 20:09:50|1930.09|1917.09|1928.25|1915.25|1930.09|1917.09|1928.25|1915.25|26
1624479000000|2021-06-23 20:10:00|1928.2|1915.2|1930.84|1917.84|1930.84|1917.84|1928.18|1915.18|26
1624479010000|2021-06-23 20:10:10|1931.08|1918.08|1931.61|1918.61|1932.19|1919.19|1930.47|1917.47|26
1624479020000|2021-06-23 20:10:20|1931.6|1918.6|1933.46|1920.46|1933.79|1920.79|1931.54|1918.54|28
1624479030000|2021-06-23 20:10:30|1933.55|1920.55|1933.88|1920.88|1933.9|1920.9|1933.38|1920.38|28
1624479040000|2021-06-23 20:10:40|1933.78|1920.78|1934.45|1921.45|1934.45|1921.45|1933.78|1920.78|23
1624479050000|2021-06-23 20:10:50|1934.46|1921.46|1934.69|1921.69|1935.93|1922.93|1934.06|1921.06|24
1624479060000|2021-06-23 20:11:00|1934.71|1921.71|1935.88|1922.88|1936.62|1923.62|1934.69|1921.69|26
1624479070000|2021-06-23 20:11:10|1935.75|1922.75|1936.33|1923.33|1936.84|1923.84|1935.72|1922.72|29
1624479080000|2021-06-23 20:11:20|1936.27|1923.27|1935.18|1922.18|1936.4|1923.4|1935.07|1922.07|24
1624479090000|2021-06-23 20:11:30|1935.07|1922.07|1936.03|1923.03|1936.03|1923.03|1934.28|1921.28|27
1624479100000|2021-06-23 20:11:40|1936.04|1923.04|1936.82|1923.82|1936.88|1923.88|1936.03|1923.03|26
1624479110000|2021-06-23 20:11:50|1936.72|1923.72|1936.23|1923.23|1936.93|1923.93|1935.83|1922.83|26
1624479120000|2021-06-23 20:12:00|1936.41|1923.41|1934.41|1921.41|1936.41|1923.41|1934.25|1921.25|26
1624479130000|2021-06-23 20:12:10|1934.44|1921.44|1934.71|1921.71|1934.96|1921.96|1934.44|1921.44|26
1624479140000|2021-06-23 20:12:20|1934.68|1921.68|1934.8|1921.8|1934.8|1921.8|1934.37|1921.37|23
1624479150000|2021-06-23 20:12:30|1934.85|1921.85|1934.56|1921.56|1934.88|1921.88|1934.56|1921.56|20
1624479160000|2021-06-23 20:12:40|1934.48|1921.48|1932.85|1919.85|1934.48|1921.48|1932.85|1919.85|22
1624479170000|2021-06-23 20:12:50|1932.95|1919.95|1934.43|1921.43|1934.44|1921.44|1932.39|1919.39|27
1624479180000|2021-06-23 20:13:00|1934.33|1921.33|1935.7|1922.7|1935.7|1922.7|1934.32|1921.32|25
1624479190000|2021-06-23 20:13:10|1935.73|1922.73|1934.7|1921.7|1935.73|1922.73|1934.36|1921.36|27
1624479200000|2021-06-23 20:13:20|1934.72|1921.72|1936.29|1923.29|1936.62|1923.62|1934.7|1921.7|27
1624479210000|2021-06-23 20:13:30|1936.42|1923.42|1937.67|1924.67|1937.7|1924.7|1936.42|1923.42|28
1624479220000|2021-06-23 20:13:40|1937.73|1924.73|1937.69|1924.69|1937.91|1924.91|1937.47|1924.47|24
1624479230000|2021-06-23 20:13:50|1937.75|1924.75|1938.61|1925.61|1938.61|1925.61|1937.68|1924.68|25
1624479240000|2021-06-23 20:14:00|1938.38|1925.38|1936.64|1923.64|1938.44|1925.44|1936.64|1923.64|24
1624479250000|2021-06-23 20:14:10|1936.73|1923.73|1936.03|1923.03|1936.89|1923.89|1935.77|1922.77|25
1624479260000|2021-06-23 20:14:20|1935.82|1922.82|1935.84|1922.84|1936.29|1923.29|1935.23|1922.23|28
1624479270000|2021-06-23 20:14:30|1935.94|1922.94|1936.52|1923.52|1936.84|1923.84|1935.94|1922.94|26
1624479280000|2021-06-23 20:14:40|1936.58|1923.58|1935.98|1922.98|1937.05|1924.05|1935.98|1922.98|26
1624479290000|2021-06-23 20:14:50|1935.95|1922.95|1935.52|1922.52|1935.95|1922.95|1935.29|1922.29|22
1624479300000|2021-06-23 20:15:00|1935.45|1922.45|1938.59|1925.59|1938.59|1925.59|1935.42|1922.42|28
1624479310000|2021-06-23 20:15:10|1938.74|1925.74|1940.9|1927.9|1940.9|1927.9|1938.74|1925.74|27
1624479320000|2021-06-23 20:15:20|1940.93|1927.93|1940.47|1927.47|1940.94|1927.94|1939.15|1926.15|27
1624479330000|2021-06-23 20:15:30|1940.64|1927.64|1941.31|1928.31|1941.77|1928.77|1940.64|1927.64|28
1624479340000|2021-06-23 20:15:40|1941.15|1928.15|1942.22|1929.22|1942.42|1929.42|1941.15|1928.15|27
1624479350000|2021-06-23 20:15:50|1942.21|1929.21|1941.97|1928.97|1943.31|1930.31|1941.97|1928.97|25
1624479360000|2021-06-23 20:16:00|1941.96|1928.96|1940.43|1927.43|1942.18|1929.18|1940.25|1927.25|27
1624479370000|2021-06-23 20:16:10|1940.29|1927.29|1939.57|1926.57|1940.45|1927.45|1938.9|1925.9|26
1624479380000|2021-06-23 20:16:20|1939.66|1926.66|1940.09|1927.09|1940.13|1927.13|1939.54|1926.54|23
1624479390000|2021-06-23 20:16:30|1939.99|1926.99|1940.83|1927.83|1941.64|1928.64|1939.98|1926.98|26
1624479400000|2021-06-23 20:16:40|1940.85|1927.85|1942.01|1929.01|1942.33|1929.33|1940.78|1927.78|28
1624479410000|2021-06-23 20:16:50|1941.68|1928.68|1942.24|1929.24|1942.35|1929.35|1941.57|1928.57|29
1624479420000|2021-06-23 20:17:00|1942.32|1929.32|1943.07|1930.07|1943.07|1930.07|1941.58|1928.58|26
1624479430000|2021-06-23 20:17:10|1942.99|1929.99|1943.42|1930.42|1943.75|1930.75|1942.81|1929.81|27
1624479440000|2021-06-23 20:17:20|1943.43|1930.43|1942.89|1929.89|1943.53|1930.53|1942.46|1929.46|26
1624479450000|2021-06-23 20:17:30|1943.09|1930.09|1943.26|1930.26|1943.7|1930.7|1942.58|1929.58|26
1624479460000|2021-06-23 20:17:40|1943.16|1930.16|1942.7|1929.7|1943.33|1930.33|1942.56|1929.56|29
1624479470000|2021-06-23 20:17:50|1942.78|1929.78|1942.9|1929.9|1943.11|1930.11|1942.49|1929.49|27
1624479480000|2021-06-23 20:18:00|1942.91|1929.91|1943.51|1930.51|1943.52|1930.52|1942.91|1929.91|26
1624479490000|2021-06-23 20:18:10|1943.56|1930.56|1943.62|1930.62|1944.02|1931.02|1943.53|1930.53|26
1624479500000|2021-06-23 20:18:20|1943.59|1930.59|1943.76|1930.76|1943.77|1930.77|1943.36|1930.36|25
1624479510000|2021-06-23 20:18:30|1943.82|1930.82|1943.27|1930.27|1944.07|1931.07|1943.26|1930.26|26
1624479520000|2021-06-23 20:18:40|1943.26|1930.26|1943.61|1930.61|1943.75|1930.75|1942.95|1929.95|27
1624479530000|2021-06-23 20:18:50|1943.67|1930.67|1944.39|1931.39|1944.42|1931.42|1943.67|1930.67|25
1624479540000|2021-06-23 20:19:00|1944.43|1931.43|1945.07|1932.07|1945.27|1932.27|1944.35|1931.35|23
1624479550000|2021-06-23 20:19:10|1944.93|1931.93|1945.02|1932.02|1945.24|1932.24|1944.9|1931.9|23
1624479560000|2021-06-23 20:19:20|1945.06|1932.06|1945.25|1932.25|1945.26|1932.26|1944.22|1931.22|27
1624479570000|2021-06-23 20:19:30|1945.24|1932.24|1945.66|1932.66|1945.66|1932.66|1945.24|1932.24|23
1624479580000|2021-06-23 20:19:40|1945.71|1932.71|1946.08|1933.08|1946.08|1933.08|1945.71|1932.71|19
1624479590000|2021-06-23 20:19:50|1946.07|1933.07|1946.23|1933.23|1947.47|1934.47|1946.07|1933.07|27
1624479600000|2021-06-23 20:20:00|1946.34|1933.34|1944.9|1931.9|1946.64|1933.64|1944.56|1931.56|27
1624479610000|2021-06-23 20:20:10|1945.01|1932.01|1944.7|1931.7|1945.13|1932.13|1944.2|1931.2|28
1624479620000|2021-06-23 20:20:20|1944.61|1931.61|1943.73|1930.73|1944.69|1931.69|1943.73|1930.73|26
1624479630000|2021-06-23 20:20:30|1943.72|1930.72|1942.16|1929.16|1943.72|1930.72|1942.01|1929.01|27
1624479640000|2021-06-23 20:20:40|1942.01|1929.01|1942.64|1929.64|1942.64|1929.64|1941.85|1928.85|26
1624479650000|2021-06-23 20:20:50|1943.22|1930.22|1942.08|1929.08|1943.5|1930.5|1942.08|1929.08|27
1624479660000|2021-06-23 20:21:00|1941.94|1928.94|1939.21|1926.21|1941.94|1928.94|1939.21|1926.21|28
1624479670000|2021-06-23 20:21:10|1939.26|1926.26|1938.8|1925.8|1939.61|1926.61|1938.08|1925.08|27
1624479680000|2021-06-23 20:21:20|1938.51|1925.51|1939.35|1926.35|1939.5|1926.5|1938.41|1925.41|26
1624479690000|2021-06-23 20:21:30|1938.6|1925.6|1939.31|1926.31|1939.8|1926.8|1938.55|1925.55|24
1624479700000|2021-06-23 20:21:40|1939.26|1926.26|1938.31|1925.31|1939.37|1926.37|1937.79|1924.79|23
1624479710000|2021-06-23 20:21:50|1938.23|1925.23|1936.93|1923.93|1938.26|1925.26|1936.93|1923.93|20
1624479720000|2021-06-23 20:22:00|1936.75|1923.75|1935.93|1922.93|1936.76|1923.76|1935.42|1922.42|24
1624479730000|2021-06-23 20:22:10|1935.94|1922.94|1934.16|1921.16|1936.11|1923.11|1934.16|1921.16|27
1624479740000|2021-06-23 20:22:20|1934.25|1921.25|1933.91|1920.91|1934.62|1921.62|1933.84|1920.84|27
1624479750000|2021-06-23 20:22:30|1933.74|1920.74|1932.97|1919.97|1934.29|1921.29|1932.97|1919.97|24
1624479760000|2021-06-23 20:22:40|1933|1920|1934.22|1921.22|1934.22|1921.22|1932.96|1919.96|28
1624479770000|2021-06-23 20:22:50|1934.2|1921.2|1935.8|1922.8|1935.81|1922.81|1934.2|1921.2|27
1624479780000|2021-06-23 20:23:00|1935.81|1922.81|1936.73|1923.73|1936.75|1923.75|1935.79|1922.79|23
1624479790000|2021-06-23 20:23:10|1936.69|1923.69|1934.9|1921.9|1936.75|1923.75|1934.84|1921.84|15
1624479800000|2021-06-23 20:23:20|1934.73|1921.73|1932.03|1919.03|1934.73|1921.73|1931.94|1918.94|26
1624479810000|2021-06-23 20:23:30|1932.01|1919.01|1931.79|1918.79|1932.47|1919.47|1931.66|1918.66|26
1624479820000|2021-06-23 20:23:40|1931.76|1918.76|1931.36|1918.36|1932.36|1919.36|1931.29|1918.29|28
1624479830000|2021-06-23 20:23:50|1931.33|1918.33|1929.41|1916.41|1931.36|1918.36|1929.41|1916.41|27
1624479840000|2021-06-23 20:24:00|1929.22|1916.22|1930.49|1917.49|1930.49|1917.49|1929.01|1916.01|23
1624479850000|2021-06-23 20:24:10|1930.77|1917.77|1931.94|1918.94|1932.3|1919.3|1930.67|1917.67|23
1624479860000|2021-06-23 20:24:20|1931.35|1918.35|1932.27|1919.27|1933.16|1920.16|1931.32|1918.32|25
1624479870000|2021-06-23 20:24:30|1932.33|1919.33|1931.69|1918.69|1932.92|1919.92|1931.53|1918.53|27
1624479880000|2021-06-23 20:24:40|1931.52|1918.52|1930.78|1917.78|1932.24|1919.24|1930.77|1917.77|22
1624479890000|2021-06-23 20:24:50|1930.83|1917.83|1930.98|1917.98|1931.2|1918.2|1930.12|1917.12|27
1624479900000|2021-06-23 20:25:00|1930.94|1917.94|1931.59|1918.59|1932.45|1919.45|1930.94|1917.94|24
1624479910000|2021-06-23 20:25:10|1931.46|1918.46|1934.05|1921.05|1934.11|1921.11|1931.46|1918.46|27
1624479920000|2021-06-23 20:25:20|1934.06|1921.06|1932.73|1919.73|1934.06|1921.06|1932.36|1919.36|27
1624479930000|2021-06-23 20:25:30|1932.32|1919.32|1932.4|1919.4|1932.4|1919.4|1931.62|1918.62|26
1624479940000|2021-06-23 20:25:40|1932.51|1919.51|1932.76|1919.76|1933.87|1920.87|1932.51|1919.51|27
1624479950000|2021-06-23 20:25:50|1933.09|1920.09|1934.07|1921.07|1934.18|1921.18|1933.03|1920.03|23
1624479960000|2021-06-23 20:26:00|1934.15|1921.15|1932.32|1919.32|1934.15|1921.15|1932.25|1919.25|24
1624479970000|2021-06-23 20:26:10|1932.31|1919.31|1932.21|1919.21|1932.93|1919.93|1932.02|1919.02|25
1624479980000|2021-06-23 20:26:20|1932.19|1919.19|1932.77|1919.77|1932.77|1919.77|1931.52|1918.52|25
1624479990000|2021-06-23 20:26:30|1932.85|1919.85|1932.43|1919.43|1933.33|1920.33|1931.84|1918.84|25
1624480000000|2021-06-23 20:26:40|1932.84|1919.84|1933.11|1920.11|1933.23|1920.23|1932.84|1919.84|22
1624480010000|2021-06-23 20:26:50|1932.58|1919.58|1932.89|1919.89|1932.89|1919.89|1932.01|1919.01|26
1624480020000|2021-06-23 20:27:00|1933.06|1920.06|1933.26|1920.26|1933.28|1920.28|1933.06|1920.06|13
1624480030000|2021-06-23 20:27:10|1933.16|1920.16|1932.94|1919.94|1933.16|1920.16|1932.09|1919.09|29
1624480040000|2021-06-23 20:27:20|1933.45|1920.45|1934.72|1921.72|1934.72|1921.72|1933.4|1920.4|25
1624480050000|2021-06-23 20:27:30|1934.78|1921.78|1935.6|1922.6|1936.34|1923.34|1934.78|1921.78|26
1624480060000|2021-06-23 20:27:40|1935.58|1922.58|1938.32|1925.32|1938.32|1925.32|1935.37|1922.37|26
1624480070000|2021-06-23 20:27:50|1937.92|1924.92|1938.17|1925.17|1938.31|1925.31|1937.8|1924.8|23
1624480080000|2021-06-23 20:28:00|1938.34|1925.34|1938.89|1925.89|1939.17|1926.17|1938.34|1925.34|22
1624480090000|2021-06-23 20:28:10|1939.01|1926.01|1938.58|1925.58|1939.03|1926.03|1938.52|1925.52|23
1624480100000|2021-06-23 20:28:20|1938.47|1925.47|1938.48|1925.48|1938.63|1925.63|1937.96|1924.96|23
1624480110000|2021-06-23 20:28:30|1938.55|1925.55|1940.12|1927.12|1940.12|1927.12|1938.55|1925.55|22
1624480120000|2021-06-23 20:28:40|1940.2|1927.2|1940.5|1927.5|1940.5|1927.5|1939.46|1926.46|19
1624480130000|2021-06-23 20:28:50|1940.63|1927.63|1940.83|1927.83|1941.23|1928.23|1940.63|1927.63|21
1624480140000|2021-06-23 20:29:00|1940.92|1927.92|1940.16|1927.16|1941.05|1928.05|1939.93|1926.93|27
1624480150000|2021-06-23 20:29:10|1940.17|1927.17|1940.17|1927.17|1940.25|1927.25|1939.47|1926.47|27
1624480160000|2021-06-23 20:29:20|1940.19|1927.19|1940.66|1927.66|1940.91|1927.91|1940.19|1927.19|23
1624480170000|2021-06-23 20:29:30|1940.52|1927.52|1941.59|1928.59|1941.74|1928.74|1939.96|1926.96|25
1624480180000|2021-06-23 20:29:40|1941.58|1928.58|1941.85|1928.85|1941.96|1928.96|1941.58|1928.58|22
1624480190000|2021-06-23 20:29:50|1941.72|1928.72|1942.96|1929.96|1943.02|1930.02|1941.58|1928.58|25
1624480200000|2021-06-23 20:30:00|1942.89|1929.89|1940.48|1927.48|1943.01|1930.01|1940.48|1927.48|25
1624480210000|2021-06-23 20:30:10|1940.53|1927.53|1937.6|1924.6|1940.53|1927.53|1937.6|1924.6|29
1624480220000|2021-06-23 20:30:20|1937.9|1924.9|1935.56|1922.56|1938.01|1925.01|1935.33|1922.33|29
1624480230000|2021-06-23 20:30:30|1935.54|1922.54|1935.36|1922.36|1936.59|1923.59|1935.13|1922.13|28
1624480240000|2021-06-23 20:30:40|1936.12|1923.12|1936.33|1923.33|1936.33|1923.33|1934.95|1921.95|25
1624480250000|2021-06-23 20:30:50|1936.49|1923.49|1938.09|1925.09|1938.14|1925.14|1936.48|1923.48|27
1624480260000|2021-06-23 20:31:00|1938.11|1925.11|1937.78|1924.78|1938.4|1925.4|1937.62|1924.62|29
1624480270000|2021-06-23 20:31:10|1938.15|1925.15|1938.76|1925.76|1938.77|1925.77|1938.15|1925.15|27
1624480280000|2021-06-23 20:31:20|1938.71|1925.71|1940.05|1927.05|1940.89|1927.89|1938.71|1925.71|27
1624480290000|2021-06-23 20:31:30|1940.54|1927.54|1942.9|1929.9|1942.9|1929.9|1940.54|1927.54|28
1624480300000|2021-06-23 20:31:40|1943.16|1930.16|1944.83|1931.83|1944.83|1931.83|1942.87|1929.87|24
1624480310000|2021-06-23 20:31:50|1945.08|1932.08|1942.75|1929.75|1945.48|1932.48|1942.58|1929.58|27
1624480320000|2021-06-23 20:32:00|1943|1930|1942.85|1929.85|1943.08|1930.08|1942.07|1929.07|25
1624480330000|2021-06-23 20:32:10|1942.98|1929.98|1942.25|1929.25|1942.98|1929.98|1941.86|1928.86|22
1624480340000|2021-06-23 20:32:20|1942.23|1929.23|1943.61|1930.61|1943.64|1930.64|1942.23|1929.23|25
1624480350000|2021-06-23 20:32:30|1943.23|1930.23|1944.27|1931.27|1944.27|1931.27|1942.79|1929.79|25
1624480360000|2021-06-23 20:32:40|1944.21|1931.21|1944.76|1931.76|1945|1932|1943.88|1930.88|26
1624480370000|2021-06-23 20:32:50|1944.37|1931.37|1944.81|1931.81|1944.91|1931.91|1944.24|1931.24|22
1624480380000|2021-06-23 20:33:00|1944.77|1931.77|1944.91|1931.91|1944.91|1931.91|1943.94|1930.94|24
1624480390000|2021-06-23 20:33:10|1944.86|1931.86|1945.55|1932.55|1945.55|1932.55|1944.86|1931.86|19
1624480400000|2021-06-23 20:33:20|1945.59|1932.59|1945.54|1932.54|1946.37|1933.37|1945.54|1932.54|25
1624480410000|2021-06-23 20:33:30|1945.97|1932.97|1946.31|1933.31|1946.32|1933.32|1945.81|1932.81|18
1624480420000|2021-06-23 20:33:40|1946.32|1933.32|1946.31|1933.31|1946.32|1933.32|1946.12|1933.12|14
1624480430000|2021-06-23 20:33:50|1946.48|1933.48|1946.39|1933.39|1946.58|1933.58|1945.66|1932.66|26
1624480440000|2021-06-23 20:34:00|1946.24|1933.24|1945.69|1932.69|1946.53|1933.53|1945.55|1932.55|23
1624480450000|2021-06-23 20:34:10|1945.53|1932.53|1944.93|1931.93|1945.67|1932.67|1944.59|1931.59|20
1624480460000|2021-06-23 20:34:20|1944.88|1931.88|1948.12|1935.12|1948.12|1935.12|1944.88|1931.88|25
1624480470000|2021-06-23 20:34:30|1947.79|1934.79|1948.47|1935.47|1948.98|1935.98|1947.45|1934.45|27
1624480480000|2021-06-23 20:34:40|1948.53|1935.53|1949.01|1936.01|1949.21|1936.21|1948.53|1935.53|25
1624480490000|2021-06-23 20:34:50|1949|1936|1949.56|1936.56|1950.57|1937.57|1949|1936|27
1624480500000|2021-06-23 20:35:00|1949.79|1936.79|1947.97|1934.97|1949.83|1936.83|1947.37|1934.37|24
1624480510000|2021-06-23 20:35:10|1947.9|1934.9|1946.61|1933.61|1948.26|1935.26|1946.37|1933.37|22
1624480520000|2021-06-23 20:35:20|1946.67|1933.67|1945.2|1932.2|1946.67|1933.67|1944.74|1931.74|26
1624480530000|2021-06-23 20:35:30|1945.31|1932.31|1944.18|1931.18|1945.31|1932.31|1944.14|1931.14|22
1624480540000|2021-06-23 20:35:40|1944.22|1931.22|1944.69|1931.69|1944.76|1931.76|1943.85|1930.85|22
1624480550000|2021-06-23 20:35:50|1944.95|1931.95|1945.42|1932.42|1946.42|1933.42|1944.95|1931.95|26
1624480560000|2021-06-23 20:36:00|1945.4|1932.4|1945.51|1932.51|1945.71|1932.71|1944.76|1931.76|26
1624480570000|2021-06-23 20:36:10|1945.07|1932.07|1943.41|1930.41|1945.07|1932.07|1942.98|1929.98|27
1624480580000|2021-06-23 20:36:20|1943.54|1930.54|1942.78|1929.78|1943.87|1930.87|1942.71|1929.71|25
1624480590000|2021-06-23 20:36:30|1942.41|1929.41|1942.03|1929.03|1943.06|1930.06|1941.97|1928.97|25
1624480600000|2021-06-23 20:36:40|1942.07|1929.07|1941.68|1928.68|1942.46|1929.46|1941.68|1928.68|19
1624480610000|2021-06-23 20:36:50|1941.7|1928.7|1942.6|1929.6|1942.6|1929.6|1941.7|1928.7|15
1624480620000|2021-06-23 20:37:00|1942.58|1929.58|1943.24|1930.24|1943.24|1930.24|1941.89|1928.89|26
1624480630000|2021-06-23 20:37:10|1943.34|1930.34|1942.12|1929.12|1943.39|1930.39|1941.79|1928.79|25
1624480640000|2021-06-23 20:37:20|1942.02|1929.02|1941.4|1928.4|1942.02|1929.02|1941.38|1928.38|23
1624480650000|2021-06-23 20:37:30|1941.27|1928.27|1943.28|1930.28|1943.28|1930.28|1940.99|1927.99|25
1624480660000|2021-06-23 20:37:40|1943.79|1930.79|1943.99|1930.99|1944.68|1931.68|1943.79|1930.79|22
1624480670000|2021-06-23 20:37:50|1943.93|1930.93|1944.18|1931.18|1944.29|1931.29|1943.68|1930.68|18
1624480680000|2021-06-23 20:38:00|1944.01|1931.01|1943.23|1930.23|1944.01|1931.01|1942.97|1929.97|15
1624480690000|2021-06-23 20:38:10|1943.21|1930.21|1942.06|1929.06|1943.21|1930.21|1942.06|1929.06|16
1624480700000|2021-06-23 20:38:20|1942.13|1929.13|1941.28|1928.28|1942.65|1929.65|1941.26|1928.26|25
1624480710000|2021-06-23 20:38:30|1941.23|1928.23|1940.57|1927.57|1941.47|1928.47|1940.13|1927.13|28
1624480720000|2021-06-23 20:38:40|1940.7|1927.7|1940.35|1927.35|1940.86|1927.86|1939.73|1926.73|26
1624480730000|2021-06-23 20:38:50|1940.39|1927.39|1939.8|1926.8|1940.79|1927.79|1939.75|1926.75|26
1624480740000|2021-06-23 20:39:00|1939.92|1926.92|1940.21|1927.21|1940.5|1927.5|1939.69|1926.69|23
1624480750000|2021-06-23 20:39:10|1940.29|1927.29|1940.68|1927.68|1940.78|1927.78|1940.11|1927.11|25
1624480760000|2021-06-23 20:39:20|1940.74|1927.74|1941.15|1928.15|1941.15|1928.15|1940.73|1927.73|20
1624480770000|2021-06-23 20:39:30|1941.25|1928.25|1942.67|1929.67|1943.02|1930.02|1941.25|1928.25|25
1624480780000|2021-06-23 20:39:40|1942.68|1929.68|1944.67|1931.67|1944.83|1931.83|1942.68|1929.68|26
1624480790000|2021-06-23 20:39:50|1944.48|1931.48|1943.89|1930.89|1944.78|1931.78|1943.77|1930.77|24
1624480800000|2021-06-23 20:40:00|1943.91|1930.91|1944.11|1931.11|1944.34|1931.34|1943.57|1930.57|25
1624480810000|2021-06-23 20:40:10|1944.62|1931.62|1944.51|1931.51|1945.38|1932.38|1944.5|1931.5|26
1624480820000|2021-06-23 20:40:20|1944.53|1931.53|1944.35|1931.35|1945.47|1932.47|1944.34|1931.34|22
1624480830000|2021-06-23 20:40:30|1944.36|1931.36|1944.49|1931.49|1945.28|1932.28|1944.05|1931.05|26
1624480840000|2021-06-23 20:40:40|1944.51|1931.51|1945.06|1932.06|1945.29|1932.29|1944.37|1931.37|24
1624480850000|2021-06-23 20:40:50|1945.17|1932.17|1943.96|1930.96|1945.17|1932.17|1943.81|1930.81|27
1624480860000|2021-06-23 20:41:00|1943.97|1930.97|1944.63|1931.63|1944.67|1931.67|1943.63|1930.63|28
1624480870000|2021-06-23 20:41:10|1944.61|1931.61|1946.11|1933.11|1946.11|1933.11|1944.61|1931.61|24
1624480880000|2021-06-23 20:41:20|1946.13|1933.13|1948.77|1935.77|1948.88|1935.88|1946.13|1933.13|24
1624480890000|2021-06-23 20:41:30|1948.34|1935.34|1948.91|1935.91|1948.99|1935.99|1948.27|1935.27|28
1624480900000|2021-06-23 20:41:40|1948.92|1935.92|1948.11|1935.11|1948.92|1935.92|1947.41|1934.41|27
1624480910000|2021-06-23 20:41:50|1947.94|1934.94|1946.89|1933.89|1947.94|1934.94|1946.41|1933.41|26
1624480920000|2021-06-23 20:42:00|1947.33|1934.33|1945.74|1932.74|1947.33|1934.33|1945.73|1932.73|27
1624480930000|2021-06-23 20:42:10|1945.75|1932.75|1945.54|1932.54|1946.03|1933.03|1945.33|1932.33|28
1624480940000|2021-06-23 20:42:20|1945.5|1932.5|1945.31|1932.31|1945.5|1932.5|1944.69|1931.69|21
1624480950000|2021-06-23 20:42:30|1945.26|1932.26|1945.23|1932.23|1945.26|1932.26|1944.67|1931.67|20
1624480960000|2021-06-23 20:42:40|1945.25|1932.25|1945.48|1932.48|1945.48|1932.48|1945.23|1932.23|12
1624480970000|2021-06-23 20:42:50|1945.63|1932.63|1946.14|1933.14|1946.27|1933.27|1945.63|1932.63|24
1624480980000|2021-06-23 20:43:00|1946.19|1933.19|1946.62|1933.62|1946.64|1933.64|1946.19|1933.19|21
1624480990000|2021-06-23 20:43:10|1946.6|1933.6|1946.97|1933.97|1947.11|1934.11|1946.5|1933.5|13
1624481000000|2021-06-23 20:43:20|1946.94|1933.94|1948.16|1935.16|1948.28|1935.28|1946.66|1933.66|26
1624481010000|2021-06-23 20:43:30|1948.2|1935.2|1948.73|1935.73|1949.41|1936.41|1947.98|1934.98|24
1624481020000|2021-06-23 20:43:40|1948.81|1935.81|1947.74|1934.74|1949.26|1936.26|1947.58|1934.58|25
1624481030000|2021-06-23 20:43:50|1947.68|1934.68|1947.15|1934.15|1947.71|1934.71|1947.14|1934.14|20
1624481040000|2021-06-23 20:44:00|1947.14|1934.14|1945.56|1932.56|1947.2|1934.2|1945.48|1932.48|21
1624481050000|2021-06-23 20:44:10|1945.59|1932.59|1946.27|1933.27|1946.56|1933.56|1945.37|1932.37|26
1624481060000|2021-06-23 20:44:20|1946.28|1933.28|1946.63|1933.63|1946.63|1933.63|1945.77|1932.77|24
1624481070000|2021-06-23 20:44:30|1946.64|1933.64|1947.04|1934.04|1947.15|1934.15|1946.01|1933.01|25
1624481080000|2021-06-23 20:44:40|1947.05|1934.05|1947.75|1934.75|1947.75|1934.75|1946.88|1933.88|23
1624481090000|2021-06-23 20:44:50|1947.76|1934.76|1949.2|1936.2|1949.33|1936.33|1947.73|1934.73|20
1624481100000|2021-06-23 20:45:00|1949.23|1936.23|1947.76|1934.76|1949.24|1936.24|1947.76|1934.76|26
1624481110000|2021-06-23 20:45:10|1947.88|1934.88|1946.78|1933.78|1947.88|1934.88|1946.35|1933.35|25
1624481120000|2021-06-23 20:45:20|1947.02|1934.02|1946.67|1933.67|1947.42|1934.42|1946.25|1933.25|24
1624481130000|2021-06-23 20:45:30|1946.52|1933.52|1944.86|1931.86|1947.34|1934.34|1944.8|1931.8|24
1624481140000|2021-06-23 20:45:40|1944.9|1931.9|1944.81|1931.81|1944.98|1931.98|1944.43|1931.43|24
1624481150000|2021-06-23 20:45:50|1944.79|1931.79|1943.35|1930.35|1944.79|1931.79|1943.35|1930.35|25
1624481160000|2021-06-23 20:46:00|1943.47|1930.47|1945.52|1932.52|1945.52|1932.52|1943.47|1930.47|26
1624481170000|2021-06-23 20:46:10|1945.53|1932.53|1944.61|1931.61|1945.6|1932.6|1944.39|1931.39|23
1624481180000|2021-06-23 20:46:20|1944.97|1931.97|1945.05|1932.05|1945.94|1932.94|1944.97|1931.97|22
1624481190000|2021-06-23 20:46:30|1945.06|1932.06|1944.31|1931.31|1945.06|1932.06|1944.06|1931.06|23
1624481200000|2021-06-23 20:46:40|1944.33|1931.33|1944.13|1931.13|1944.34|1931.34|1943.97|1930.97|26
1624481210000|2021-06-23 20:46:50|1944.16|1931.16|1944.53|1931.53|1944.53|1931.53|1943.95|1930.95|26
1624481220000|2021-06-23 20:47:00|1944.55|1931.55|1943.97|1930.97|1944.58|1931.58|1943.97|1930.97|19
1624481230000|2021-06-23 20:47:10|1943.92|1930.92|1943.05|1930.05|1943.92|1930.92|1943.01|1930.01|21
1624481240000|2021-06-23 20:47:20|1943.32|1930.32|1943.35|1930.35|1943.68|1930.68|1943.29|1930.29|25
1624481250000|2021-06-23 20:47:30|1943.31|1930.31|1942.77|1929.77|1943.31|1930.31|1942.64|1929.64|27
1624481260000|2021-06-23 20:47:40|1942.89|1929.89|1943.02|1930.02|1943.06|1930.06|1942.48|1929.48|26
1624481270000|2021-06-23 20:47:50|1943.04|1930.04|1943.01|1930.01|1943.16|1930.16|1942.58|1929.58|28
1624481280000|2021-06-23 20:48:00|1943|1930|1942.39|1929.39|1943.04|1930.04|1942.39|1929.39|18
1624481290000|2021-06-23 20:48:10|1942.35|1929.35|1941.96|1928.96|1942.57|1929.57|1941.93|1928.93|23
1624481300000|2021-06-23 20:48:20|1941.98|1928.98|1941.88|1928.88|1942.1|1929.1|1941.88|1928.88|22
1624481310000|2021-06-23 20:48:30|1941.72|1928.72|1940.7|1927.7|1941.72|1928.72|1940.7|1927.7|18
1624481320000|2021-06-23 20:48:40|1940.71|1927.71|1941.83|1928.83|1941.85|1928.85|1940.2|1927.2|24
1624481330000|2021-06-23 20:48:50|1941.84|1928.84|1942.42|1929.42|1942.42|1929.42|1941.84|1928.84|25
1624481340000|2021-06-23 20:49:00|1942.49|1929.49|1941.97|1928.97|1942.49|1929.49|1941.79|1928.79|25
1624481350000|2021-06-23 20:49:10|1942|1929|1943.12|1930.12|1943.12|1930.12|1941.71|1928.71|23
1624481360000|2021-06-23 20:49:20|1943.52|1930.52|1945.09|1932.09|1945.29|1932.29|1943.52|1930.52|24
1624481370000|2021-06-23 20:49:30|1945.01|1932.01|1943.67|1930.67|1945.01|1932.01|1943.63|1930.63|23
1624481380000|2021-06-23 20:49:40|1943.65|1930.65|1942.95|1929.95|1943.65|1930.65|1942.93|1929.93|22
1624481390000|2021-06-23 20:49:50|1942.84|1929.84|1942.47|1929.47|1943.03|1930.03|1942.45|1929.45|22
1624481400000|2021-06-23 20:50:00|1942.48|1929.48|1943.09|1930.09|1943.09|1930.09|1942.02|1929.02|24
1624481410000|2021-06-23 20:50:10|1942.98|1929.98|1942.14|1929.14|1942.98|1929.98|1942.12|1929.12|22
1624481420000|2021-06-23 20:50:20|1942.15|1929.15|1940.75|1927.75|1942.28|1929.28|1940.75|1927.75|28
1624481430000|2021-06-23 20:50:30|1940.73|1927.73|1939.91|1926.91|1940.81|1927.81|1939.62|1926.62|20
1624481440000|2021-06-23 20:50:40|1939.81|1926.81|1939.51|1926.51|1939.99|1926.99|1939.06|1926.06|26
1624481450000|2021-06-23 20:50:50|1939.49|1926.49|1940.69|1927.69|1940.8|1927.8|1939.49|1926.49|23
1624481460000|2021-06-23 20:51:00|1940.71|1927.71|1939.34|1926.34|1940.71|1927.71|1939.25|1926.25|23
1624481470000|2021-06-23 20:51:10|1939.39|1926.39|1938.2|1925.2|1939.48|1926.48|1938.09|1925.09|25
1624481480000|2021-06-23 20:51:20|1938.15|1925.15|1938.18|1925.18|1938.65|1925.65|1937.95|1924.95|25
1624481490000|2021-06-23 20:51:30|1938.1|1925.1|1937.82|1924.82|1938.22|1925.22|1937.72|1924.72|24
1624481500000|2021-06-23 20:51:40|1937.9|1924.9|1937.89|1924.89|1938.33|1925.33|1937.76|1924.76|26
1624481510000|2021-06-23 20:51:50|1937.77|1924.77|1936.71|1923.71|1937.97|1924.97|1936.67|1923.67|26
1624481520000|2021-06-23 20:52:00|1936.69|1923.69|1937.41|1924.41|1937.41|1924.41|1936.58|1923.58|26
1624481530000|2021-06-23 20:52:10|1937.4|1924.4|1938.81|1925.81|1938.88|1925.88|1937.4|1924.4|29
1624481540000|2021-06-23 20:52:20|1939.01|1926.01|1940.16|1927.16|1940.16|1927.16|1938.3|1925.3|27
1624481550000|2021-06-23 20:52:30|1940.17|1927.17|1939.19|1926.19|1940.36|1927.36|1939.19|1926.19|26
1624481560000|2021-06-23 20:52:40|1939.15|1926.15|1938.93|1925.93|1939.17|1926.17|1938.56|1925.56|25
1624481570000|2021-06-23 20:52:50|1938.99|1925.99|1939.08|1926.08|1939.18|1926.18|1938.71|1925.71|24
1624481580000|2021-06-23 20:53:00|1939.03|1926.03|1938.4|1925.4|1939.16|1926.16|1938.28|1925.28|25
1624481590000|2021-06-23 20:53:10|1938.39|1925.39|1938.99|1925.99|1939.12|1926.12|1938.39|1925.39|20
1624481600000|2021-06-23 20:53:20|1938.69|1925.69|1937.3|1924.3|1938.69|1925.69|1937.3|1924.3|26
1624481610000|2021-06-23 20:53:30|1937.32|1924.32|1936.71|1923.71|1937.35|1924.35|1936.69|1923.69|18
1624481620000|2021-06-23 20:53:40|1936.82|1923.82|1935.01|1922.01|1936.82|1923.82|1934.95|1921.95|23
1624481630000|2021-06-23 20:53:50|1934.96|1921.96|1935.52|1922.52|1935.52|1922.52|1934.5|1921.5|25
1624481640000|2021-06-23 20:54:00|1935.39|1922.39|1933.68|1920.68|1935.39|1922.39|1933.51|1920.51|28
1624481650000|2021-06-23 20:54:10|1933.88|1920.88|1933.72|1920.72|1934.02|1921.02|1933.57|1920.57|19
1624481660000|2021-06-23 20:54:20|1933.68|1920.68|1933.82|1920.82|1934.31|1921.31|1933.68|1920.68|27
1624481670000|2021-06-23 20:54:30|1933.87|1920.87|1935.83|1922.83|1935.83|1922.83|1933.87|1920.87|22
1624481680000|2021-06-23 20:54:40|1935.82|1922.82|1934.53|1921.53|1935.82|1922.82|1934.53|1921.53|17
1624481690000|2021-06-23 20:54:50|1934.44|1921.44|1934|1921|1934.44|1921.44|1933.49|1920.49|27
1624481700000|2021-06-23 20:55:00|1934.23|1921.23|1933.07|1920.07|1934.29|1921.29|1932.98|1919.98|23
1624481710000|2021-06-23 20:55:10|1933.09|1920.09|1932.46|1919.46|1933.58|1920.58|1932.32|1919.32|26
1624481720000|2021-06-23 20:55:20|1932.36|1919.36|1934.29|1921.29|1934.29|1921.29|1932.36|1919.36|22
1624481730000|2021-06-23 20:55:30|1934.2|1921.2|1934.42|1921.42|1934.59|1921.59|1934.2|1921.2|21
1624481740000|2021-06-23 20:55:40|1934.39|1921.39|1933.89|1920.89|1934.5|1921.5|1933.88|1920.88|18
1624481750000|2021-06-23 20:55:50|1933.83|1920.83|1932.75|1919.75|1933.91|1920.91|1932.69|1919.69|22
1624481760000|2021-06-23 20:56:00|1932.68|1919.68|1933.68|1920.68|1933.76|1920.76|1932.6|1919.6|28
1624481770000|2021-06-23 20:56:10|1933.69|1920.69|1935.64|1922.64|1935.64|1922.64|1933.67|1920.67|25
1624481780000|2021-06-23 20:56:20|1935.68|1922.68|1935.38|1922.38|1935.73|1922.73|1934.69|1921.69|28
1624481790000|2021-06-23 20:56:30|1935.39|1922.39|1934.69|1921.69|1935.58|1922.58|1934.43|1921.43|25
1624481800000|2021-06-23 20:56:40|1934.8|1921.8|1933.88|1920.88|1934.82|1921.82|1933.64|1920.64|21
1624481810000|2021-06-23 20:56:50|1933.87|1920.87|1935.24|1922.24|1935.24|1922.24|1933.77|1920.77|26
1624481820000|2021-06-23 20:57:00|1935.33|1922.33|1933.01|1920.01|1935.33|1922.33|1933.01|1920.01|20
1624481830000|2021-06-23 20:57:10|1933.02|1920.02|1933.12|1920.12|1933.98|1920.98|1933.02|1920.02|28
1624481840000|2021-06-23 20:57:20|1933.11|1920.11|1933.96|1920.96|1933.96|1920.96|1932.8|1919.8|23
1624481850000|2021-06-23 20:57:30|1934.1|1921.1|1933.14|1920.14|1934.1|1921.1|1932.98|1919.98|22
1624481860000|2021-06-23 20:57:40|1933.22|1920.22|1933.32|1920.32|1933.43|1920.43|1933.1|1920.1|25
1624481870000|2021-06-23 20:57:50|1933.23|1920.23|1932.97|1919.97|1933.23|1920.23|1931.39|1918.39|28
1624481880000|2021-06-23 20:58:00|1933.1|1920.1|1936.37|1923.37|1936.51|1923.51|1933.1|1920.1|26
1624481890000|2021-06-23 20:58:10|1936.39|1923.39|1935.7|1922.7|1936.39|1923.39|1935.6|1922.6|25
1624481900000|2021-06-23 20:58:20|1935.71|1922.71|1935.36|1922.36|1935.71|1922.71|1934.91|1921.91|26
1624481910000|2021-06-23 20:58:30|1935.6|1922.6|1936.87|1923.87|1936.87|1923.87|1935.2|1922.2|22
1624481920000|2021-06-23 20:58:40|1936.99|1923.99|1937.28|1924.28|1937.46|1924.46|1936.99|1923.99|17
1624481930000|2021-06-23 20:58:50|1937.29|1924.29|1937.98|1924.98|1937.98|1924.98|1937.26|1924.26|19
1624481940000|2021-06-23 20:59:00|1937.96|1924.96|1940.42|1927.42|1940.42|1927.42|1937.79|1924.79|20
1624481950000|2021-06-23 20:59:10|1940.52|1927.52|1939.21|1926.21|1940.97|1927.97|1939.21|1926.21|25
1624481960000|2021-06-23 20:59:20|1939.25|1926.25|1937.92|1924.92|1939.25|1926.25|1937.86|1924.86|27
1624481970000|2021-06-23 20:59:30|1938.25|1925.25|1938.35|1925.35|1938.4|1925.4|1938.11|1925.11|20
1624481980000|2021-06-23 20:59:40|1938.3|1925.3|1938.29|1925.29|1938.45|1925.45|1938.26|1925.26|17
1624481990000|2021-06-23 20:59:50|1938.28|1925.28|1937.21|1924.21|1938.29|1925.29|1937.11|1924.11|25
1624482000000|2021-06-23 21:00:00|1937.19|1924.19|1934.84|1921.84|1937.32|1924.32|1934.84|1921.84|27
1624482010000|2021-06-23 21:00:10|1934.78|1921.78|1933.91|1920.91|1934.78|1921.78|1933.91|1920.91|27
1624482020000|2021-06-23 21:00:20|1933.89|1920.89|1933.33|1920.33|1933.89|1920.89|1932.79|1919.79|25
1624482030000|2021-06-23 21:00:30|1933.32|1920.32|1933.86|1920.86|1933.86|1920.86|1933.31|1920.31|26
1624482040000|2021-06-23 21:00:40|1933.88|1920.88|1933.06|1920.06|1933.88|1920.88|1933.06|1920.06|26
1624482050000|2021-06-23 21:00:50|1933.11|1920.11|1934|1921|1934.21|1921.21|1932.93|1919.93|27
1624482060000|2021-06-23 21:01:00|1934.03|1921.03|1934.28|1921.28|1934.28|1921.28|1933.78|1920.78|27
1624482070000|2021-06-23 21:01:10|1934.23|1921.23|1935.3|1922.3|1935.3|1922.3|1934.23|1921.23|23
1624482080000|2021-06-23 21:01:20|1935.31|1922.31|1937.35|1924.35|1937.35|1924.35|1935.31|1922.31|28
1624482090000|2021-06-23 21:01:30|1937.38|1924.38|1940.13|1927.13|1940.16|1927.16|1936.96|1923.96|27
1624482100000|2021-06-23 21:01:40|1940.07|1927.07|1939.08|1926.08|1940.07|1927.07|1939.08|1926.08|22
1624482110000|2021-06-23 21:01:50|1938.94|1925.94|1939.71|1926.71|1939.94|1926.94|1938.81|1925.81|26
1624482120000|2021-06-23 21:02:00|1939.72|1926.72|1941.47|1928.47|1941.47|1928.47|1939.72|1926.72|27
1624482130000|2021-06-23 21:02:10|1941.51|1928.51|1941.28|1928.28|1941.57|1928.57|1940.16|1927.16|27
1624482140000|2021-06-23 21:02:20|1941.43|1928.43|1942.2|1929.2|1942.21|1929.21|1941.43|1928.43|25
1624482150000|2021-06-23 21:02:30|1942.17|1929.17|1941.78|1928.78|1942.23|1929.23|1941.61|1928.61|22
1624482160000|2021-06-23 21:02:40|1941.8|1928.8|1941.89|1928.89|1941.89|1928.89|1941.78|1928.78|18
1624482170000|2021-06-23 21:02:50|1941.88|1928.88|1942.88|1929.88|1942.88|1929.88|1941.71|1928.71|25
1624482180000|2021-06-23 21:03:00|1942.89|1929.89|1942.28|1929.28|1943.23|1930.23|1942.28|1929.28|22
1624482190000|2021-06-23 21:03:10|1942.27|1929.27|1942|1929|1942.27|1929.27|1941.98|1928.98|9
1624482200000|2021-06-23 21:03:20|1941.99|1928.99|1944.39|1931.39|1944.39|1931.39|1941.99|1928.99|24
1624482210000|2021-06-23 21:03:30|1944.4|1931.4|1945.17|1932.17|1945.17|1932.17|1944.4|1931.4|24
1624482220000|2021-06-23 21:03:40|1945.19|1932.19|1945.27|1932.27|1945.45|1932.45|1944.57|1931.57|26
1624482230000|2021-06-23 21:03:50|1945.25|1932.25|1945.08|1932.08|1945.33|1932.33|1944.59|1931.59|27
1624482240000|2021-06-23 21:04:00|1945.09|1932.09|1945.1|1932.1|1945.88|1932.88|1945.09|1932.09|24
1624482250000|2021-06-23 21:04:10|1944.88|1931.88|1943.8|1930.8|1944.88|1931.88|1943.16|1930.16|26
1624482260000|2021-06-23 21:04:20|1943.88|1930.88|1945.29|1932.29|1945.29|1932.29|1943.88|1930.88|22
1624482270000|2021-06-23 21:04:30|1945.31|1932.31|1946.47|1933.47|1946.49|1933.49|1945.28|1932.28|28
1624482280000|2021-06-23 21:04:40|1946.51|1933.51|1945.58|1932.58|1946.51|1933.51|1945.58|1932.58|27
1624482290000|2021-06-23 21:04:50|1945.86|1932.86|1946.38|1933.38|1946.49|1933.49|1945.86|1932.86|24
1624482300000|2021-06-23 21:05:00|1946.51|1933.51|1945.64|1932.64|1946.55|1933.55|1945.64|1932.64|21
1624482310000|2021-06-23 21:05:10|1945.63|1932.63|1945.37|1932.37|1945.63|1932.63|1943.92|1930.92|29
1624482320000|2021-06-23 21:05:20|1945.53|1932.53|1946.36|1933.36|1946.45|1933.45|1945.53|1932.53|23
1624482330000|2021-06-23 21:05:30|1946.4|1933.4|1947.22|1934.22|1947.23|1934.23|1946.3|1933.3|24
1624482340000|2021-06-23 21:05:40|1947.25|1934.25|1947.29|1934.29|1947.37|1934.37|1947.19|1934.19|22
1624482350000|2021-06-23 21:05:50|1947.31|1934.31|1947.57|1934.57|1947.57|1934.57|1947.24|1934.24|24
1624482360000|2021-06-23 21:06:00|1947.52|1934.52|1946.9|1933.9|1947.52|1934.52|1946.81|1933.81|24
1624482370000|2021-06-23 21:06:10|1946.81|1933.81|1946.63|1933.63|1946.82|1933.82|1946.57|1933.57|21
1624482380000|2021-06-23 21:06:20|1946.64|1933.64|1946.58|1933.58|1946.67|1933.67|1946.56|1933.56|17
1624482390000|2021-06-23 21:06:30|1946.55|1933.55|1946.37|1933.37|1946.59|1933.59|1946.35|1933.35|20
1624482400000|2021-06-23 21:06:40|1946.42|1933.42|1946.17|1933.17|1946.42|1933.42|1946.14|1933.14|20
1624482410000|2021-06-23 21:06:50|1946.14|1933.14|1946.19|1933.19|1946.2|1933.2|1946.04|1933.04|20
1624482420000|2021-06-23 21:07:00|1946.2|1933.2|1945.48|1932.48|1946.2|1933.2|1945.23|1932.23|21
1624482430000|2021-06-23 21:07:10|1945.37|1932.37|1944.1|1931.1|1945.53|1932.53|1944.1|1931.1|20
1624482440000|2021-06-23 21:07:20|1944.65|1931.65|1942.69|1929.69|1944.65|1931.65|1942.63|1929.63|24
1624482450000|2021-06-23 21:07:30|1942.6|1929.6|1942.96|1929.96|1943.94|1930.94|1942.6|1929.6|26
1624482460000|2021-06-23 21:07:40|1942.97|1929.97|1942.58|1929.58|1943.93|1930.93|1942.51|1929.51|23
1624482470000|2021-06-23 21:07:50|1942.54|1929.54|1942.1|1929.1|1942.71|1929.71|1941.87|1928.87|22
1624482480000|2021-06-23 21:08:00|1942.26|1929.26|1944|1931|1944.09|1931.09|1942.26|1929.26|22
1624482490000|2021-06-23 21:08:10|1944.13|1931.13|1943.41|1930.41|1944.73|1931.73|1943.33|1930.33|21
1624482500000|2021-06-23 21:08:20|1943.54|1930.54|1942.47|1929.47|1944.74|1931.74|1941.69|1928.69|26
1624482510000|2021-06-23 21:08:30|1942.7|1929.7|1944.84|1931.84|1944.87|1931.87|1942.7|1929.7|24
1624482520000|2021-06-23 21:08:40|1944.86|1931.86|1946.35|1933.35|1946.35|1933.35|1944.86|1931.86|20
1624482530000|2021-06-23 21:08:50|1946.22|1933.22|1946.13|1933.13|1946.38|1933.38|1945.98|1932.98|25
1624482540000|2021-06-23 21:09:00|1946.16|1933.16|1946.3|1933.3|1946.36|1933.36|1946.01|1933.01|27
1624482550000|2021-06-23 21:09:10|1946.18|1933.18|1946.42|1933.42|1946.46|1933.46|1946.18|1933.18|10
1624482560000|2021-06-23 21:09:20|1946.43|1933.43|1946.51|1933.51|1946.52|1933.52|1946.43|1933.43|6
1624482570000|2021-06-23 21:09:30|1946.62|1933.62|1947.12|1934.12|1947.46|1934.46|1946.62|1933.62|16
1624482580000|2021-06-23 21:09:40|1947.14|1934.14|1947.48|1934.48|1947.9|1934.9|1947.14|1934.14|21
1624482590000|2021-06-23 21:09:50|1947.19|1934.19|1946.6|1933.6|1947.19|1934.19|1946.6|1933.6|15
1624482600000|2021-06-23 21:10:00|1946.63|1933.63|1946.45|1933.45|1946.66|1933.66|1946.45|1933.45|16
1624482610000|2021-06-23 21:10:10|1946.46|1933.46|1946.38|1933.38|1946.66|1933.66|1946.38|1933.38|27
1624482620000|2021-06-23 21:10:20|1946.42|1933.42|1946.42|1933.42|1946.44|1933.44|1945.67|1932.67|24
1624482630000|2021-06-23 21:10:30|1946.45|1933.45|1946.26|1933.26|1946.88|1933.88|1946.19|1933.19|24
1624482640000|2021-06-23 21:10:40|1946.31|1933.31|1946.21|1933.21|1946.34|1933.34|1946.18|1933.18|15
1624482650000|2021-06-23 21:10:50|1946.24|1933.24|1946.47|1933.47|1946.5|1933.5|1946.22|1933.22|18
1624482660000|2021-06-23 21:11:00|1946.43|1933.43|1945.82|1932.82|1946.43|1933.43|1945.82|1932.82|18
1624482670000|2021-06-23 21:11:10|1945.83|1932.83|1945.48|1932.48|1945.84|1932.84|1945.48|1932.48|19
1624482680000|2021-06-23 21:11:20|1945.49|1932.49|1945.66|1932.66|1945.66|1932.66|1945.33|1932.33|22
1624482690000|2021-06-23 21:11:30|1945.65|1932.65|1945.62|1932.62|1945.82|1932.82|1945.57|1932.57|24
1624482700000|2021-06-23 21:11:40|1945.65|1932.65|1945.53|1932.53|1947.18|1934.18|1945.52|1932.52|26
1624482710000|2021-06-23 21:11:50|1945.52|1932.52|1946.01|1933.01|1946.01|1933.01|1945.47|1932.47|26
1624482720000|2021-06-23 21:12:00|1946.02|1933.02|1946.64|1933.64|1946.64|1933.64|1945.97|1932.97|24
1624482730000|2021-06-23 21:12:10|1946.57|1933.57|1947|1934|1947|1934|1946.57|1933.57|18
1624482740000|2021-06-23 21:12:20|1947.01|1934.01|1946.88|1933.88|1947.18|1934.18|1946.82|1933.82|23
1624482750000|2021-06-23 21:12:30|1946.86|1933.86|1946.98|1933.98|1947|1934|1946.72|1933.72|21
1624482760000|2021-06-23 21:12:40|1946.97|1933.97|1947.45|1934.45|1947.45|1934.45|1946.9|1933.9|23
1624482770000|2021-06-23 21:12:50|1947.44|1934.44|1947.59|1934.59|1947.59|1934.59|1947.42|1934.42|19
1624482780000|2021-06-23 21:13:00|1947.57|1934.57|1946.96|1933.96|1947.8|1934.8|1946.96|1933.96|23
1624482790000|2021-06-23 21:13:10|1946.94|1933.94|1945.93|1932.93|1946.94|1933.94|1945.91|1932.91|16
1624482800000|2021-06-23 21:13:20|1945.86|1932.86|1946.64|1933.64|1946.64|1933.64|1945.86|1932.86|22
1624482810000|2021-06-23 21:13:30|1946.61|1933.61|1946.74|1933.74|1946.74|1933.74|1946.57|1933.57|19
1624482820000|2021-06-23 21:13:40|1946.75|1933.75|1947.4|1934.4|1947.5|1934.5|1946.69|1933.69|22
1624482830000|2021-06-23 21:13:50|1947.42|1934.42|1947.37|1934.37|1947.42|1934.42|1947.14|1934.14|24
1624482840000|2021-06-23 21:14:00|1947.23|1934.23|1947.12|1934.12|1947.44|1934.44|1946.78|1933.78|24
1624482850000|2021-06-23 21:14:10|1947.26|1934.26|1948.52|1935.52|1948.54|1935.54|1947.14|1934.14|24
1624482860000|2021-06-23 21:14:20|1948.53|1935.53|1947.62|1934.62|1948.53|1935.53|1947.6|1934.6|19
1624482870000|2021-06-23 21:14:30|1947.64|1934.64|1948.16|1935.16|1948.2|1935.2|1947.64|1934.64|17
1624482880000|2021-06-23 21:14:40|1948.09|1935.09|1948.45|1935.45|1948.48|1935.48|1948.09|1935.09|18
1624482890000|2021-06-23 21:14:50|1948.47|1935.47|1948.43|1935.43|1948.49|1935.49|1948.33|1935.33|15
1624482900000|2021-06-23 21:15:00|1948.44|1935.44|1948.36|1935.36|1948.53|1935.53|1948.27|1935.27|20
1624482910000|2021-06-23 21:15:10|1948.34|1935.34|1948.4|1935.4|1948.4|1935.4|1948.27|1935.27|15
1624482920000|2021-06-23 21:15:20|1948.38|1935.38|1949.5|1936.5|1949.59|1936.59|1948.38|1935.38|21
1624482930000|2021-06-23 21:15:30|1949.29|1936.29|1952.21|1939.21|1952.21|1939.21|1949.15|1936.15|28
1624482940000|2021-06-23 21:15:40|1952.48|1939.48|1954.42|1941.42|1954.42|1941.42|1952.02|1939.02|28
1624482950000|2021-06-23 21:15:50|1954.84|1941.84|1954.31|1941.31|1954.89|1941.89|1953.88|1940.88|22
1624482960000|2021-06-23 21:16:00|1954.36|1941.36|1957.44|1944.44|1957.5|1944.5|1954.34|1941.34|25
1624482970000|2021-06-23 21:16:10|1957.36|1944.36|1961.93|1948.93|1962.49|1949.49|1956.35|1943.35|29
1624482980000|2021-06-23 21:16:20|1961.92|1948.92|1969.04|1956.04|1971.2|1958.2|1961.88|1948.88|28
1624482990000|2021-06-23 21:16:30|1968.79|1955.79|1970.44|1957.44|1970.44|1957.44|1967.54|1954.54|26
1624483000000|2021-06-23 21:16:40|1970.49|1957.49|1968.55|1955.55|1972.16|1959.16|1968.55|1955.55|28
1624483010000|2021-06-23 21:16:50|1968.56|1955.56|1967.81|1954.81|1969.08|1956.08|1967.81|1954.81|24
1624483020000|2021-06-23 21:17:00|1967.66|1954.66|1967.65|1954.65|1968.59|1955.59|1966.11|1953.11|28
1624483030000|2021-06-23 21:17:10|1967.08|1954.08|1965.09|1952.09|1967.13|1954.13|1964.89|1951.89|28
1624483040000|2021-06-23 21:17:20|1965.63|1952.63|1965.14|1952.14|1966.93|1953.93|1964.51|1951.51|28
1624483050000|2021-06-23 21:17:30|1965.12|1952.12|1964.48|1951.48|1965.12|1952.12|1964.36|1951.36|24
1624483060000|2021-06-23 21:17:40|1964.45|1951.45|1965.36|1952.36|1965.7|1952.7|1964.36|1951.36|25
1624483070000|2021-06-23 21:17:50|1965.37|1952.37|1966.04|1953.04|1966.37|1953.37|1965.31|1952.31|25
1624483080000|2021-06-23 21:18:00|1966.01|1953.01|1965.93|1952.93|1966.37|1953.37|1965.51|1952.51|23
1624483090000|2021-06-23 21:18:10|1966.08|1953.08|1967.32|1954.32|1968|1955|1966.08|1953.08|21
1624483100000|2021-06-23 21:18:20|1967.31|1954.31|1967.89|1954.89|1968.27|1955.27|1966.92|1953.92|25
1624483110000|2021-06-23 21:18:30|1967.94|1954.94|1967.55|1954.55|1968.27|1955.27|1967.51|1954.51|18
1624483120000|2021-06-23 21:18:40|1967.37|1954.37|1966.29|1953.29|1967.51|1954.51|1966.08|1953.08|21
1624483130000|2021-06-23 21:18:50|1966.4|1953.4|1965.44|1952.44|1966.4|1953.4|1965.44|1952.44|19
1624483140000|2021-06-23 21:19:00|1965.43|1952.43|1964.07|1951.07|1965.43|1952.43|1963.97|1950.97|23
1624483150000|2021-06-23 21:19:10|1964.09|1951.09|1964.03|1951.03|1964.1|1951.1|1963.96|1950.96|20
1624483160000|2021-06-23 21:19:20|1964.05|1951.05|1964.02|1951.02|1964.08|1951.08|1963.94|1950.94|13
1624483170000|2021-06-23 21:19:30|1963.92|1950.92|1963.64|1950.64|1963.92|1950.92|1963.06|1950.06|11
1624483180000|2021-06-23 21:19:40|1963.69|1950.69|1963.52|1950.52|1963.69|1950.69|1963.45|1950.45|12
1624483190000|2021-06-23 21:19:50|1963.53|1950.53|1964.65|1951.65|1964.71|1951.71|1963.48|1950.48|21
1624483200000|2021-06-23 21:20:00|1964.69|1951.69|1963.29|1950.29|1964.69|1951.69|1962.7|1949.7|25
1624483210000|2021-06-23 21:20:10|1963.14|1950.14|1961.92|1948.92|1963.51|1950.51|1961.9|1948.9|21
1624483220000|2021-06-23 21:20:20|1961.93|1948.93|1961.9|1948.9|1962.17|1949.17|1961.76|1948.76|18
1624483230000|2021-06-23 21:20:30|1961.89|1948.89|1961.25|1948.25|1961.97|1948.97|1961|1948|21
1624483240000|2021-06-23 21:20:40|1961.26|1948.26|1961.44|1948.44|1961.86|1948.86|1961.17|1948.17|25
1624483250000|2021-06-23 21:20:50|1961.39|1948.39|1961.69|1948.69|1961.69|1948.69|1961.32|1948.32|17
1624483260000|2021-06-23 21:21:00|1961.66|1948.66|1960.78|1947.78|1961.66|1948.66|1960.78|1947.78|26
1624483270000|2021-06-23 21:21:10|1960.77|1947.77|1960.84|1947.84|1960.9|1947.9|1960.6|1947.6|22
1624483280000|2021-06-23 21:21:20|1960.8|1947.8|1960.83|1947.83|1960.95|1947.95|1960.53|1947.53|16
1624483290000|2021-06-23 21:21:30|1960.56|1947.56|1960.32|1947.32|1960.89|1947.89|1959.93|1946.93|18
1624483300000|2021-06-23 21:21:40|1960.23|1947.23|1959.58|1946.58|1960.28|1947.28|1959.48|1946.48|24
1624483310000|2021-06-23 21:21:50|1959.43|1946.43|1958.78|1945.78|1959.49|1946.49|1958.67|1945.67|25
1624483320000|2021-06-23 21:22:00|1958.77|1945.77|1958.75|1945.75|1958.77|1945.77|1958.49|1945.49|25
1624483330000|2021-06-23 21:22:10|1958.77|1945.77|1958.76|1945.76|1958.99|1945.99|1958.73|1945.73|21
1624483340000|2021-06-23 21:22:20|1958.86|1945.86|1958.81|1945.81|1958.99|1945.99|1958.81|1945.81|15
1624483350000|2021-06-23 21:22:30|1958.8|1945.8|1958.92|1945.92|1959.04|1946.04|1958.8|1945.8|24
1624483360000|2021-06-23 21:22:40|1958.95|1945.95|1959.28|1946.28|1959.28|1946.28|1958.84|1945.84|14
1624483370000|2021-06-23 21:22:50|1958.91|1945.91|1957.38|1944.38|1959.13|1946.13|1957.36|1944.36|19
1624483380000|2021-06-23 21:23:00|1957.39|1944.39|1956.18|1943.18|1957.39|1944.39|1956.18|1943.18|23
1624483390000|2021-06-23 21:23:10|1956.17|1943.17|1956.1|1943.1|1956.62|1943.62|1955.6|1942.6|26
1624483400000|2021-06-23 21:23:20|1956.16|1943.16|1955.85|1942.85|1956.21|1943.21|1955.78|1942.78|22
1624483410000|2021-06-23 21:23:30|1955.83|1942.83|1954.24|1941.24|1955.83|1942.83|1954.24|1941.24|28
1624483420000|2021-06-23 21:23:40|1954.31|1941.31|1954.15|1941.15|1954.52|1941.52|1954.07|1941.07|25
1624483430000|2021-06-23 21:23:50|1954.21|1941.21|1955.23|1942.23|1955.23|1942.23|1954.12|1941.12|24
1624483440000|2021-06-23 21:24:00|1955.17|1942.17|1954.42|1941.42|1955.18|1942.18|1954.34|1941.34|24
1624483450000|2021-06-23 21:24:10|1954.07|1941.07|1953.66|1940.66|1954.1|1941.1|1953.56|1940.56|22
1624483460000|2021-06-23 21:24:20|1953.61|1940.61|1953.46|1940.46|1954.19|1941.19|1953.46|1940.46|22
1624483470000|2021-06-23 21:24:30|1953.47|1940.47|1953.58|1940.58|1953.73|1940.73|1953.35|1940.35|23
1624483480000|2021-06-23 21:24:40|1953.57|1940.57|1952.62|1939.62|1953.69|1940.69|1952.62|1939.62|21
1624483490000|2021-06-23 21:24:50|1952.61|1939.61|1954.55|1941.55|1954.57|1941.57|1952.39|1939.39|23
1624483500000|2021-06-23 21:25:00|1954.63|1941.63|1954.57|1941.57|1954.65|1941.65|1954.29|1941.29|20
1624483510000|2021-06-23 21:25:10|1954.52|1941.52|1952.71|1939.71|1954.52|1941.52|1952.71|1939.71|25
1624483520000|2021-06-23 21:25:20|1952.66|1939.66|1951.57|1938.57|1952.66|1939.66|1951.57|1938.57|22
1624483530000|2021-06-23 21:25:30|1951.6|1938.6|1951.31|1938.31|1951.86|1938.86|1951.29|1938.29|20
1624483540000|2021-06-23 21:25:40|1950.88|1937.88|1949.07|1936.07|1951.06|1938.06|1949.07|1936.07|29
1624483550000|2021-06-23 21:25:50|1949.01|1936.01|1949.23|1936.23|1949.49|1936.49|1948.95|1935.95|25
1624483560000|2021-06-23 21:26:00|1949.09|1936.09|1949.31|1936.31|1949.31|1936.31|1948.23|1935.23|24
1624483570000|2021-06-23 21:26:10|1949.36|1936.36|1949.94|1936.94|1949.94|1936.94|1949.36|1936.36|23
1624483580000|2021-06-23 21:26:20|1949.95|1936.95|1949.79|1936.79|1949.98|1936.98|1949.74|1936.74|20
1624483590000|2021-06-23 21:26:30|1949.77|1936.77|1948.6|1935.6|1949.84|1936.84|1948.58|1935.58|25
1624483600000|2021-06-23 21:26:40|1948.42|1935.42|1948.13|1935.13|1948.42|1935.42|1947.93|1934.93|27
1624483610000|2021-06-23 21:26:50|1948.15|1935.15|1948.6|1935.6|1948.72|1935.72|1947.67|1934.67|27
1624483620000|2021-06-23 21:27:00|1948.59|1935.59|1949.35|1936.35|1949.35|1936.35|1947.63|1934.63|26
1624483630000|2021-06-23 21:27:10|1949.18|1936.18|1947.43|1934.43|1949.45|1936.45|1947.34|1934.34|27
1624483640000|2021-06-23 21:27:20|1947.45|1934.45|1947.21|1934.21|1947.45|1934.45|1947.13|1934.13|24
1624483650000|2021-06-23 21:27:30|1947.19|1934.19|1946.96|1933.96|1947.19|1934.19|1946.77|1933.77|22
1624483660000|2021-06-23 21:27:40|1946.82|1933.82|1946.73|1933.73|1947.24|1934.24|1946.53|1933.53|21
1624483670000|2021-06-23 21:27:50|1946.68|1933.68|1946.51|1933.51|1946.83|1933.83|1945.3|1932.3|27
1624483680000|2021-06-23 21:28:00|1946.15|1933.15|1944.83|1931.83|1946.15|1933.15|1944.83|1931.83|27
1624483690000|2021-06-23 21:28:10|1944.87|1931.87|1944.22|1931.22|1944.87|1931.87|1944.14|1931.14|27
1624483700000|2021-06-23 21:28:20|1944.24|1931.24|1943.94|1930.94|1944.35|1931.35|1943.9|1930.9|18
1624483710000|2021-06-23 21:28:30|1943.9|1930.9|1944.15|1931.15|1944.16|1931.16|1943.88|1930.88|23
1624483720000|2021-06-23 21:28:40|1944.09|1931.09|1943.33|1930.33|1944.18|1931.18|1943.26|1930.26|25
1624483730000|2021-06-23 21:28:50|1943.41|1930.41|1943.28|1930.28|1943.62|1930.62|1943.27|1930.27|26
1624483740000|2021-06-23 21:29:00|1943.36|1930.36|1943.18|1930.18|1943.36|1930.36|1943.09|1930.09|23
1624483750000|2021-06-23 21:29:10|1943.2|1930.2|1942.75|1929.75|1943.31|1930.31|1942.75|1929.75|26
1624483760000|2021-06-23 21:29:20|1942.79|1929.79|1944.04|1931.04|1944.04|1931.04|1942.79|1929.79|23
1624483770000|2021-06-23 21:29:30|1944.06|1931.06|1946.6|1933.6|1946.62|1933.62|1944.06|1931.06|21
1624483780000|2021-06-23 21:29:40|1946.69|1933.69|1946.57|1933.57|1946.69|1933.69|1946.46|1933.46|7
1624483790000|2021-06-23 21:29:50|1946.6|1933.6|1945.46|1932.46|1946.6|1933.6|1945.42|1932.42|13
1624483800000|2021-06-23 21:30:00|1945.38|1932.38|1943.12|1930.12|1945.38|1932.38|1942.87|1929.87|25
1624483810000|2021-06-23 21:30:10|1942.92|1929.92|1941.72|1928.72|1943|1930|1941.72|1928.72|23
1624483820000|2021-06-23 21:30:20|1941.2|1928.2|1940.43|1927.43|1941.41|1928.41|1940.36|1927.36|24
1624483830000|2021-06-23 21:30:30|1940.41|1927.41|1939.94|1926.94|1940.47|1927.47|1939.91|1926.91|18
1624483840000|2021-06-23 21:30:40|1939.95|1926.95|1939.9|1926.9|1940.21|1927.21|1939.88|1926.88|23
1624483850000|2021-06-23 21:30:50|1939.93|1926.93|1938.78|1925.78|1940|1927|1938.69|1925.69|23
1624483860000|2021-06-23 21:31:00|1938.71|1925.71|1939.13|1926.13|1939.13|1926.13|1938.65|1925.65|25
1624483870000|2021-06-23 21:31:10|1939.16|1926.16|1939.54|1926.54|1939.59|1926.59|1939.16|1926.16|25
1624483880000|2021-06-23 21:31:20|1939.82|1926.82|1939.87|1926.87|1939.89|1926.89|1939.31|1926.31|14
1624483890000|2021-06-23 21:31:30|1939.86|1926.86|1939.88|1926.88|1939.88|1926.88|1939.67|1926.67|8
1624483900000|2021-06-23 21:31:40|1939.87|1926.87|1939.81|1926.81|1939.88|1926.88|1939.67|1926.67|9
1624483910000|2021-06-23 21:31:50|1939.79|1926.79|1939.42|1926.42|1939.79|1926.79|1939.39|1926.39|13
1624483920000|2021-06-23 21:32:00|1939.44|1926.44|1939.43|1926.43|1939.49|1926.49|1939.28|1926.28|15
1624483930000|2021-06-23 21:32:10|1939.44|1926.44|1939.51|1926.51|1939.51|1926.51|1939.42|1926.42|21
1624483940000|2021-06-23 21:32:20|1939.52|1926.52|1939.46|1926.46|1939.53|1926.53|1939.46|1926.46|9
1624483950000|2021-06-23 21:32:30|1939.47|1926.47|1939.51|1926.51|1939.61|1926.61|1939.47|1926.47|14
1624483960000|2021-06-23 21:32:40|1939.55|1926.55|1939.62|1926.62|1939.62|1926.62|1939.49|1926.49|18
1624483970000|2021-06-23 21:32:50|1939.64|1926.64|1939.05|1926.05|1939.71|1926.71|1939.05|1926.05|18
1624483980000|2021-06-23 21:33:00|1938.82|1925.82|1936.81|1923.81|1938.82|1925.82|1936.81|1923.81|25
1624483990000|2021-06-23 21:33:10|1936.66|1923.66|1936.31|1923.31|1936.79|1923.79|1936.31|1923.31|22
1624484000000|2021-06-23 21:33:20|1936.13|1923.13|1936.17|1923.17|1936.24|1923.24|1935.99|1922.99|16
1624484010000|2021-06-23 21:33:30|1936.16|1923.16|1935.94|1922.94|1936.22|1923.22|1935.53|1922.53|20
1624484020000|2021-06-23 21:33:40|1935.93|1922.93|1935.48|1922.48|1936|1923|1935.42|1922.42|26
1624484030000|2021-06-23 21:33:50|1935.43|1922.43|1935.34|1922.34|1935.65|1922.65|1935.28|1922.28|23
1624484040000|2021-06-23 21:34:00|1935.35|1922.35|1935.39|1922.39|1935.61|1922.61|1935.28|1922.28|15
1624484050000|2021-06-23 21:34:10|1935.33|1922.33|1935.33|1922.33|1935.39|1922.39|1935.24|1922.24|15
1624484060000|2021-06-23 21:34:20|1935.34|1922.34|1935.11|1922.11|1935.34|1922.34|1935.04|1922.04|22
1624484070000|2021-06-23 21:34:30|1935.07|1922.07|1935.59|1922.59|1935.59|1922.59|1934.96|1921.96|22
1624484080000|2021-06-23 21:34:40|1935.45|1922.45|1937.14|1924.14|1937.14|1924.14|1935.45|1922.45|25
1624484090000|2021-06-23 21:34:50|1937.17|1924.17|1937.68|1924.68|1937.68|1924.68|1937.17|1924.17|24
1624484100000|2021-06-23 21:35:00|1937.64|1924.64|1937.77|1924.77|1937.77|1924.77|1937.55|1924.55|19
1624484110000|2021-06-23 21:35:10|1937.71|1924.71|1938.17|1925.17|1938.2|1925.2|1937.62|1924.62|25
1624484120000|2021-06-23 21:35:20|1938.14|1925.14|1936.75|1923.75|1938.21|1925.21|1936.65|1923.65|25
1624484130000|2021-06-23 21:35:30|1936.79|1923.79|1936.42|1923.42|1936.79|1923.79|1936.3|1923.3|24
1624484140000|2021-06-23 21:35:40|1936.41|1923.41|1936.09|1923.09|1936.61|1923.61|1936.09|1923.09|21
1624484150000|2021-06-23 21:35:50|1936.06|1923.06|1936.07|1923.07|1936.23|1923.23|1936|1923|23
1624484160000|2021-06-23 21:36:00|1936.08|1923.08|1935.81|1922.81|1936.31|1923.31|1935.73|1922.73|19
1624484170000|2021-06-23 21:36:10|1936.34|1923.34|1935.69|1922.69|1936.34|1923.34|1935.67|1922.67|10
1624484180000|2021-06-23 21:36:20|1935.67|1922.67|1935.68|1922.68|1935.71|1922.71|1935.67|1922.67|11
1624484190000|2021-06-23 21:36:30|1935.71|1922.71|1935.77|1922.77|1935.81|1922.81|1935.71|1922.71|7
1624484200000|2021-06-23 21:36:40|1935.78|1922.78|1935.98|1922.98|1935.99|1922.99|1935.78|1922.78|17
1624484210000|2021-06-23 21:36:50|1935.93|1922.93|1936.13|1923.13|1936.13|1923.13|1935.93|1922.93|13
1624484220000|2021-06-23 21:37:00|1936.12|1923.12|1935.9|1922.9|1936.13|1923.13|1935.9|1922.9|11
1624484230000|2021-06-23 21:37:10|1935.82|1922.82|1935.74|1922.74|1935.86|1922.86|1935.74|1922.74|11
1624484240000|2021-06-23 21:37:20|1935.67|1922.67|1936.09|1923.09|1936.21|1923.21|1935.67|1922.67|20
1624484250000|2021-06-23 21:37:30|1936.13|1923.13|1937.22|1924.22|1937.22|1924.22|1936.13|1923.13|21
1624484260000|2021-06-23 21:37:40|1937.27|1924.27|1938.13|1925.13|1938.13|1925.13|1937.27|1924.27|21
1624484270000|2021-06-23 21:37:50|1938.3|1925.3|1939.54|1926.54|1939.65|1926.65|1938.3|1925.3|15
1624484280000|2021-06-23 21:38:00|1939.53|1926.53|1939.65|1926.65|1939.66|1926.66|1939.53|1926.53|8
1624484290000|2021-06-23 21:38:10|1939.66|1926.66|1938.03|1925.03|1939.79|1926.79|1938.03|1925.03|19
1624484300000|2021-06-23 21:38:20|1937.69|1924.69|1937.11|1924.11|1937.69|1924.69|1937.04|1924.04|20
1624484310000|2021-06-23 21:38:30|1937.07|1924.07|1936.69|1923.69|1937.1|1924.1|1936.68|1923.68|20
1624484320000|2021-06-23 21:38:40|1936.71|1923.71|1936.8|1923.8|1937.02|1924.02|1936.71|1923.71|26
1624484330000|2021-06-23 21:38:50|1936.84|1923.84|1936.74|1923.74|1936.84|1923.84|1936.63|1923.63|22
1624484340000|2021-06-23 21:39:00|1936.72|1923.72|1939.82|1926.82|1939.82|1926.82|1936.7|1923.7|21
1624484350000|2021-06-23 21:39:10|1939.85|1926.85|1941.3|1928.3|1941.3|1928.3|1939.69|1926.69|22
1624484360000|2021-06-23 21:39:20|1941.31|1928.31|1941.77|1928.77|1941.88|1928.88|1941.29|1928.29|20
1624484370000|2021-06-23 21:39:30|1941.58|1928.58|1942.11|1929.11|1942.35|1929.35|1941.58|1928.58|20
1624484380000|2021-06-23 21:39:40|1942|1929|1942.86|1929.86|1942.86|1929.86|1941.87|1928.87|17
1624484390000|2021-06-23 21:39:50|1942.96|1929.96|1943.72|1930.72|1943.72|1930.72|1942.91|1929.91|22
1624484400000|2021-06-23 21:40:00|1943.74|1930.74|1943.32|1930.32|1943.85|1930.85|1943.28|1930.28|22
1624484410000|2021-06-23 21:40:10|1943.26|1930.26|1942.03|1929.03|1943.26|1930.26|1942.03|1929.03|19
1624484420000|2021-06-23 21:40:20|1942.02|1929.02|1940.8|1927.8|1942.15|1929.15|1940.42|1927.42|26
1624484430000|2021-06-23 21:40:30|1940.74|1927.74|1941.36|1928.36|1941.82|1928.82|1940.67|1927.67|24
1624484440000|2021-06-23 21:40:40|1941.35|1928.35|1941.36|1928.36|1941.36|1928.36|1940.97|1927.97|23
1624484450000|2021-06-23 21:40:50|1941.38|1928.38|1942.28|1929.28|1942.76|1929.76|1941.38|1928.38|24
1624484460000|2021-06-23 21:41:00|1942.29|1929.29|1941.59|1928.59|1942.44|1929.44|1941.59|1928.59|27
1624484470000|2021-06-23 21:41:10|1941.55|1928.55|1940.91|1927.91|1941.55|1928.55|1940.9|1927.9|20
1624484480000|2021-06-23 21:41:20|1940.92|1927.92|1941.67|1928.67|1941.67|1928.67|1940.9|1927.9|20
1624484490000|2021-06-23 21:41:30|1941.66|1928.66|1940.27|1927.27|1941.66|1928.66|1940.27|1927.27|24
1624484500000|2021-06-23 21:41:40|1940.09|1927.09|1939.98|1926.98|1940.14|1927.14|1939.62|1926.62|24
1624484510000|2021-06-23 21:41:50|1939.93|1926.93|1939.52|1926.52|1940.01|1927.01|1939.43|1926.43|27
1624484520000|2021-06-23 21:42:00|1939.5|1926.5|1939.56|1926.56|1939.71|1926.71|1939.46|1926.46|25
1624484530000|2021-06-23 21:42:10|1939.52|1926.52|1939.25|1926.25|1939.52|1926.52|1939.07|1926.07|25
1624484540000|2021-06-23 21:42:20|1939.27|1926.27|1939.11|1926.11|1939.28|1926.28|1938.99|1925.99|22
1624484550000|2021-06-23 21:42:30|1938.98|1925.98|1938.94|1925.94|1939.04|1926.04|1938.88|1925.88|15
1624484560000|2021-06-23 21:42:40|1938.95|1925.95|1938.15|1925.15|1938.95|1925.95|1938.1|1925.1|24
1624484570000|2021-06-23 21:42:50|1938.16|1925.16|1938.18|1925.18|1938.33|1925.33|1938.13|1925.13|20
1624484580000|2021-06-23 21:43:00|1938.16|1925.16|1938.43|1925.43|1938.43|1925.43|1938.14|1925.14|19
1624484590000|2021-06-23 21:43:10|1938.4|1925.4|1938.4|1925.4|1938.44|1925.44|1938.32|1925.32|18
1624484600000|2021-06-23 21:43:20|1938.39|1925.39|1938.38|1925.38|1938.41|1925.41|1938.35|1925.35|17
1624484610000|2021-06-23 21:43:30|1938.42|1925.42|1940.81|1927.81|1940.81|1927.81|1938.42|1925.42|23
1624484620000|2021-06-23 21:43:40|1940.82|1927.82|1938.78|1925.78|1940.92|1927.92|1938.78|1925.78|20
1624484630000|2021-06-23 21:43:50|1938.6|1925.6|1936.92|1923.92|1938.6|1925.6|1936.92|1923.92|25
1624484640000|2021-06-23 21:44:00|1936.87|1923.87|1939.15|1926.15|1939.15|1926.15|1936.85|1923.85|23
1624484650000|2021-06-23 21:44:10|1939.34|1926.34|1940.27|1927.27|1941.26|1928.26|1939.34|1926.34|24
1624484660000|2021-06-23 21:44:20|1940.45|1927.45|1939.8|1926.8|1940.45|1927.45|1938.76|1925.76|23
1624484670000|2021-06-23 21:44:30|1940.14|1927.14|1942.93|1929.93|1942.93|1929.93|1940.14|1927.14|25
1624484680000|2021-06-23 21:44:40|1942.58|1929.58|1936.92|1923.92|1942.85|1929.85|1936.91|1923.91|24
1624484690000|2021-06-23 21:44:50|1936.99|1923.99|1940.31|1927.31|1940.33|1927.33|1936.43|1923.43|29
1624484700000|2021-06-23 21:45:00|1940.25|1927.25|1936.58|1923.58|1940.25|1927.25|1936.55|1923.55|27
1624484710000|2021-06-23 21:45:10|1936.82|1923.82|1941.38|1928.38|1942.14|1929.14|1936.61|1923.61|28
1624484720000|2021-06-23 21:45:20|1941.65|1928.65|1942.26|1929.26|1942.42|1929.42|1939.89|1926.89|24
1624484730000|2021-06-23 21:45:30|1942.22|1929.22|1940.76|1927.76|1942.22|1929.22|1940.76|1927.76|24
1624484740000|2021-06-23 21:45:40|1940.77|1927.77|1939.92|1926.92|1940.77|1927.77|1939.82|1926.82|26
1624484750000|2021-06-23 21:45:50|1939.93|1926.93|1941.82|1928.82|1941.98|1928.98|1939.93|1926.93|21
1624484760000|2021-06-23 21:46:00|1941.48|1928.48|1941.07|1928.07|1941.7|1928.7|1940.6|1927.6|25
1624484770000|2021-06-23 21:46:10|1941.41|1928.41|1941.52|1928.52|1941.52|1928.52|1941.34|1928.34|23
1624484780000|2021-06-23 21:46:20|1941.55|1928.55|1942.37|1929.37|1942.38|1929.38|1941.51|1928.51|22
1624484790000|2021-06-23 21:46:30|1942.33|1929.33|1942.74|1929.74|1942.74|1929.74|1941.84|1928.84|20
1624484800000|2021-06-23 21:46:40|1943.12|1930.12|1942.47|1929.47|1943.13|1930.13|1942.47|1929.47|23
1624484810000|2021-06-23 21:46:50|1942.15|1929.15|1942.33|1929.33|1942.33|1929.33|1941.02|1928.02|26
1624484820000|2021-06-23 21:47:00|1942.56|1929.56|1942.1|1929.1|1942.68|1929.68|1941.95|1928.95|22
1624484830000|2021-06-23 21:47:10|1942.15|1929.15|1942.7|1929.7|1942.7|1929.7|1942|1929|22
1624484840000|2021-06-23 21:47:20|1942.77|1929.77|1942.43|1929.43|1942.78|1929.78|1942|1929|28
1624484850000|2021-06-23 21:47:30|1942.47|1929.47|1942.78|1929.78|1942.78|1929.78|1942.46|1929.46|22
1624484860000|2021-06-23 21:47:40|1942.77|1929.77|1942.9|1929.9|1942.9|1929.9|1942.77|1929.77|9
1624484870000|2021-06-23 21:47:50|1942.92|1929.92|1941.23|1928.23|1942.92|1929.92|1941.18|1928.18|21
1624484880000|2021-06-23 21:48:00|1941.32|1928.32|1941.78|1928.78|1941.78|1928.78|1941.3|1928.3|28
1624484890000|2021-06-23 21:48:10|1941.72|1928.72|1942.36|1929.36|1942.44|1929.44|1941.72|1928.72|21
1624484900000|2021-06-23 21:48:20|1942.37|1929.37|1941.76|1928.76|1942.45|1929.45|1941.76|1928.76|15
1624484910000|2021-06-23 21:48:30|1941.57|1928.57|1942.64|1929.64|1942.64|1929.64|1941.44|1928.44|25
1624484920000|2021-06-23 21:48:40|1942.66|1929.66|1943.7|1930.7|1943.7|1930.7|1942.66|1929.66|21
1624484930000|2021-06-23 21:48:50|1943.75|1930.75|1944.25|1931.25|1944.28|1931.28|1943.75|1930.75|24
1624484940000|2021-06-23 21:49:00|1944.26|1931.26|1944.05|1931.05|1944.28|1931.28|1944.04|1931.04|18
1624484950000|2021-06-23 21:49:10|1944.15|1931.15|1944.52|1931.52|1944.52|1931.52|1944.12|1931.12|12
1624484960000|2021-06-23 21:49:20|1944.6|1931.6|1946.9|1933.9|1947|1934|1944.6|1931.6|23
1624484970000|2021-06-23 21:49:30|1947.39|1934.39|1947.81|1934.81|1948.16|1935.16|1947.18|1934.18|21
1624484980000|2021-06-23 21:49:40|1947.86|1934.86|1945.86|1932.86|1948.1|1935.1|1945.81|1932.81|23
1624484990000|2021-06-23 21:49:50|1945.69|1932.69|1946.03|1933.03|1946.05|1933.05|1945.27|1932.27|17
1624485000000|2021-06-23 21:50:00|1946|1933|1946.59|1933.59|1946.59|1933.59|1946|1933|20
1624485010000|2021-06-23 21:50:10|1946.58|1933.58|1947.95|1934.95|1948.55|1935.55|1946.58|1933.58|22
1624485020000|2021-06-23 21:50:20|1948.07|1935.07|1949.34|1936.34|1949.46|1936.46|1948.07|1935.07|24
1624485030000|2021-06-23 21:50:30|1948.84|1935.84|1951|1938|1951.12|1938.12|1948.81|1935.81|24
1624485040000|2021-06-23 21:50:40|1950.23|1937.23|1947.77|1934.77|1950.51|1937.51|1947.52|1934.52|27
1624485050000|2021-06-23 21:50:50|1947.53|1934.53|1949.95|1936.95|1949.95|1936.95|1947.53|1934.53|28
1624485060000|2021-06-23 21:51:00|1949.99|1936.99|1947.46|1934.46|1950.15|1937.15|1946.72|1933.72|29
1624485070000|2021-06-23 21:51:10|1947.39|1934.39|1947.19|1934.19|1947.39|1934.39|1946.73|1933.73|22
1624485080000|2021-06-23 21:51:20|1947.17|1934.17|1948.79|1935.79|1949.13|1936.13|1946.95|1933.95|22
1624485090000|2021-06-23 21:51:30|1948.68|1935.68|1947.04|1934.04|1948.68|1935.68|1946.72|1933.72|23
1624485100000|2021-06-23 21:51:40|1947.1|1934.1|1949.15|1936.15|1949.15|1936.15|1947.1|1934.1|26
1624485110000|2021-06-23 21:51:50|1949.27|1936.27|1948.05|1935.05|1949.48|1936.48|1948.05|1935.05|24
1624485120000|2021-06-23 21:52:00|1947.99|1934.99|1947.21|1934.21|1947.99|1934.99|1946.41|1933.41|26
1624485130000|2021-06-23 21:52:10|1947.2|1934.2|1948.93|1935.93|1948.93|1935.93|1946.9|1933.9|23
1624485140000|2021-06-23 21:52:20|1948.98|1935.98|1949.19|1936.19|1949.82|1936.82|1948.98|1935.98|19
1624485150000|2021-06-23 21:52:30|1949.35|1936.35|1949.07|1936.07|1950.31|1937.31|1949.07|1936.07|26
1624485160000|2021-06-23 21:52:40|1948.9|1935.9|1949.58|1936.58|1949.63|1936.63|1948.55|1935.55|23
1624485170000|2021-06-23 21:52:50|1949.54|1936.54|1949.26|1936.26|1949.54|1936.54|1947.92|1934.92|25
1624485180000|2021-06-23 21:53:00|1949.32|1936.32|1948|1935|1949.32|1936.32|1947.9|1934.9|20
1624485190000|2021-06-23 21:53:10|1947.99|1934.99|1947.05|1934.05|1948.61|1935.61|1947.05|1934.05|25
1624485200000|2021-06-23 21:53:20|1946.88|1933.88|1947.85|1934.85|1948.09|1935.09|1946.88|1933.88|25
1624485210000|2021-06-23 21:53:30|1947.88|1934.88|1949.01|1936.01|1949.13|1936.13|1947.48|1934.48|24
1624485220000|2021-06-23 21:53:40|1949.24|1936.24|1949.31|1936.31|1949.39|1936.39|1949.24|1936.24|25
1624485230000|2021-06-23 21:53:50|1949.17|1936.17|1947.8|1934.8|1949.18|1936.18|1947.78|1934.78|24
1624485240000|2021-06-23 21:54:00|1947.83|1934.83|1949.62|1936.62|1949.62|1936.62|1947.52|1934.52|22
1624485250000|2021-06-23 21:54:10|1949.6|1936.6|1949.63|1936.63|1949.63|1936.63|1948.74|1935.74|22
1624485260000|2021-06-23 21:54:20|1950.16|1937.16|1950.28|1937.28|1950.48|1937.48|1949.79|1936.79|26
1624485270000|2021-06-23 21:54:30|1949.99|1936.99|1949.57|1936.57|1949.99|1936.99|1949.3|1936.3|19
1624485280000|2021-06-23 21:54:40|1949.54|1936.54|1949.68|1936.68|1949.95|1936.95|1949.5|1936.5|20
1624485290000|2021-06-23 21:54:50|1949.61|1936.61|1950.21|1937.21|1950.21|1937.21|1949.52|1936.52|26
1624485300000|2021-06-23 21:55:00|1950.2|1937.2|1948.59|1935.59|1950.21|1937.21|1948.59|1935.59|23
1624485310000|2021-06-23 21:55:10|1948.62|1935.62|1948.39|1935.39|1948.82|1935.82|1947.97|1934.97|27
1624485320000|2021-06-23 21:55:20|1948.41|1935.41|1949.35|1936.35|1949.35|1936.35|1948.41|1935.41|26
1624485330000|2021-06-23 21:55:30|1949.49|1936.49|1949.47|1936.47|1949.97|1936.97|1949.47|1936.47|14
1624485340000|2021-06-23 21:55:40|1949.23|1936.23|1949.39|1936.39|1949.39|1936.39|1948.95|1935.95|22
1624485350000|2021-06-23 21:55:50|1949.36|1936.36|1950.93|1937.93|1950.94|1937.94|1949.36|1936.36|22
1624485360000|2021-06-23 21:56:00|1950.95|1937.95|1950.94|1937.94|1951.98|1938.98|1950.76|1937.76|22
1624485370000|2021-06-23 21:56:10|1951.42|1938.42|1952.65|1939.65|1952.65|1939.65|1951.26|1938.26|23
1624485380000|2021-06-23 21:56:20|1952.95|1939.95|1952.82|1939.82|1953.14|1940.14|1951.93|1938.93|26
1624485390000|2021-06-23 21:56:30|1952.5|1939.5|1951.72|1938.72|1952.62|1939.62|1951.33|1938.33|26
1624485400000|2021-06-23 21:56:40|1951.71|1938.71|1951.32|1938.32|1951.71|1938.71|1950.82|1937.82|27
1624485410000|2021-06-23 21:56:50|1951.63|1938.63|1952.36|1939.36|1952.36|1939.36|1951.63|1938.63|25
1624485420000|2021-06-23 21:57:00|1952.34|1939.34|1951.03|1938.03|1952.34|1939.34|1950.74|1937.74|24
1624485430000|2021-06-23 21:57:10|1950.69|1937.69|1950.86|1937.86|1950.86|1937.86|1950.4|1937.4|23
1624485440000|2021-06-23 21:57:20|1951.13|1938.13|1951.32|1938.32|1951.45|1938.45|1950.99|1937.99|24
1624485450000|2021-06-23 21:57:30|1951.2|1938.2|1951.2|1938.2|1951.28|1938.28|1951.14|1938.14|19
1624485460000|2021-06-23 21:57:40|1951.4|1938.4|1951.79|1938.79|1952.41|1939.41|1951.3|1938.3|17
1624485470000|2021-06-23 21:57:50|1951.78|1938.78|1952.03|1939.03|1952.81|1939.81|1951.78|1938.78|24
1624485480000|2021-06-23 21:58:00|1951.62|1938.62|1950.41|1937.41|1951.63|1938.63|1950.4|1937.4|21
1624485490000|2021-06-23 21:58:10|1950.45|1937.45|1951.47|1938.47|1951.68|1938.68|1950.42|1937.42|26
1624485500000|2021-06-23 21:58:20|1951.31|1938.31|1949.06|1936.06|1951.31|1938.31|1948.96|1935.96|25
1624485510000|2021-06-23 21:58:30|1949.25|1936.25|1949.67|1936.67|1950.47|1937.47|1949.12|1936.12|27
1624485520000|2021-06-23 21:58:40|1950.12|1937.12|1948.79|1935.79|1950.12|1937.12|1948.76|1935.76|25
1624485530000|2021-06-23 21:58:50|1948.97|1935.97|1949.67|1936.67|1950.09|1937.09|1948.97|1935.97|22
1624485540000|2021-06-23 21:59:00|1949.93|1936.93|1948.9|1935.9|1949.93|1936.93|1948.59|1935.59|27
1624485550000|2021-06-23 21:59:10|1948.83|1935.83|1949.84|1936.84|1950.21|1937.21|1948.83|1935.83|25
1624485560000|2021-06-23 21:59:20|1949.79|1936.79|1951.85|1938.85|1951.91|1938.91|1949.78|1936.78|24
1624485570000|2021-06-23 21:59:30|1951.69|1938.69|1952.8|1939.8|1952.8|1939.8|1951.17|1938.17|25
1624485580000|2021-06-23 21:59:40|1952.67|1939.67|1953.34|1940.34|1953.36|1940.36|1952.67|1939.67|24
1624485590000|2021-06-23 21:59:50|1953.08|1940.08|1950.88|1937.88|1953.08|1940.08|1950.75|1937.75|27
1624485600000|2021-06-23 22:00:00|1951.15|1938.15|1947.78|1934.78|1951.16|1938.16|1946.38|1933.38|27
1624485610000|2021-06-23 22:00:10|1947.73|1934.73|1947.23|1934.23|1948.33|1935.33|1947.11|1934.11|27
1624485620000|2021-06-23 22:00:20|1947.26|1934.26|1945.17|1932.17|1947.26|1934.26|1944.97|1931.97|25
1624485630000|2021-06-23 22:00:30|1945.37|1932.37|1944.86|1931.86|1946.16|1933.16|1944.83|1931.83|25
1624485640000|2021-06-23 22:00:40|1945.01|1932.01|1944.87|1931.87|1945.37|1932.37|1943.9|1930.9|26
1624485650000|2021-06-23 22:00:50|1945.04|1932.04|1943.8|1930.8|1945.2|1932.2|1943.15|1930.15|26
1624485660000|2021-06-23 22:01:00|1944.18|1931.18|1943.51|1930.51|1944.62|1931.62|1943.51|1930.51|29
1624485670000|2021-06-23 22:01:10|1943.42|1930.42|1943.97|1930.97|1944.14|1931.14|1943.25|1930.25|27
1624485680000|2021-06-23 22:01:20|1943.58|1930.58|1942.57|1929.57|1943.58|1930.58|1942.57|1929.57|27
1624485690000|2021-06-23 22:01:30|1942.41|1929.41|1942.5|1929.5|1942.62|1929.62|1942.05|1929.05|23
1624485700000|2021-06-23 22:01:40|1942.53|1929.53|1943.16|1930.16|1943.2|1930.2|1942.32|1929.32|23
1624485710000|2021-06-23 22:01:50|1943.11|1930.11|1942.13|1929.13|1943.25|1930.25|1942.13|1929.13|23
1624485720000|2021-06-23 22:02:00|1942.09|1929.09|1940.13|1927.13|1942.28|1929.28|1940.13|1927.13|25
1624485730000|2021-06-23 22:02:10|1940.17|1927.17|1941.21|1928.21|1941.6|1928.6|1940.03|1927.03|28
1624485740000|2021-06-23 22:02:20|1941.56|1928.56|1940.51|1927.51|1941.58|1928.58|1940.05|1927.05|25
1624485750000|2021-06-23 22:02:30|1940.52|1927.52|1939.75|1926.75|1940.64|1927.64|1939.73|1926.73|22
1624485760000|2021-06-23 22:02:40|1939.08|1926.08|1939.64|1926.64|1939.64|1926.64|1937.69|1924.69|25
1624485770000|2021-06-23 22:02:50|1939.21|1926.21|1937.89|1924.89|1940.13|1927.13|1937.89|1924.89|28
1624485780000|2021-06-23 22:03:00|1938.05|1925.05|1937.24|1924.24|1938.46|1925.46|1936.83|1923.83|25
1624485790000|2021-06-23 22:03:10|1937.06|1924.06|1940.51|1927.51|1940.66|1927.66|1937.06|1924.06|27
1624485800000|2021-06-23 22:03:20|1940.49|1927.49|1943.05|1930.05|1943.05|1930.05|1940.49|1927.49|24
1624485810000|2021-06-23 22:03:30|1943.13|1930.13|1940.29|1927.29|1943.36|1930.36|1940.29|1927.29|23
1624485820000|2021-06-23 22:03:40|1940.45|1927.45|1939.41|1926.41|1941.51|1928.51|1939.28|1926.28|27
1624485830000|2021-06-23 22:03:50|1939.49|1926.49|1944.18|1931.18|1944.2|1931.2|1939.49|1926.49|27
1624485840000|2021-06-23 22:04:00|1944.02|1931.02|1945.38|1932.38|1945.38|1932.38|1943.63|1930.63|28
1624485850000|2021-06-23 22:04:10|1945.44|1932.44|1946.19|1933.19|1947|1934|1945.24|1932.24|27
1624485860000|2021-06-23 22:04:20|1946.09|1933.09|1945.51|1932.51|1946.19|1933.19|1945.38|1932.38|25
1624485870000|2021-06-23 22:04:30|1945.41|1932.41|1947.51|1934.51|1947.76|1934.76|1944.86|1931.86|26
1624485880000|2021-06-23 22:04:40|1947.55|1934.55|1945.56|1932.56|1947.55|1934.55|1945.56|1932.56|29
1624485890000|2021-06-23 22:04:50|1945.5|1932.5|1946.03|1933.03|1946.05|1933.05|1944.63|1931.63|26
1624485900000|2021-06-23 22:05:00|1946.28|1933.28|1948.1|1935.1|1948.1|1935.1|1944.93|1931.93|27
1624485910000|2021-06-23 22:05:10|1947.87|1934.87|1947.49|1934.49|1947.87|1934.87|1946.64|1933.64|25
1624485920000|2021-06-23 22:05:20|1947.4|1934.4|1949.62|1936.62|1949.62|1936.62|1947.4|1934.4|24
1624485930000|2021-06-23 22:05:30|1949.38|1936.38|1947.7|1934.7|1949.38|1936.38|1947.7|1934.7|27
1624485940000|2021-06-23 22:05:40|1947.79|1934.79|1948.39|1935.39|1948.57|1935.57|1947.02|1934.02|28
1624485950000|2021-06-23 22:05:50|1948.23|1935.23|1949|1936|1949|1936|1947.19|1934.19|28
1624485960000|2021-06-23 22:06:00|1948.96|1935.96|1945.67|1932.67|1949.01|1936.01|1945.66|1932.66|27
1624485970000|2021-06-23 22:06:10|1945.93|1932.93|1945.96|1932.96|1946.09|1933.09|1945.83|1932.83|27
1624485980000|2021-06-23 22:06:20|1945.92|1932.92|1948.32|1935.32|1948.62|1935.62|1945.92|1932.92|27
1624485990000|2021-06-23 22:06:30|1948.6|1935.6|1951|1938|1951.44|1938.44|1948.6|1935.6|24
1624486000000|2021-06-23 22:06:40|1951.14|1938.14|1952.57|1939.57|1953.86|1940.86|1951.14|1938.14|29
1624486010000|2021-06-23 22:06:50|1950.9|1937.9|1955.65|1942.65|1956.01|1943.01|1950.9|1937.9|27
1624486020000|2021-06-23 22:07:00|1955.73|1942.73|1952.52|1939.52|1955.8|1942.8|1951.26|1938.26|29
1624486030000|2021-06-23 22:07:10|1952.62|1939.62|1953.02|1940.02|1954.38|1941.38|1952.62|1939.62|28
1624486040000|2021-06-23 22:07:20|1952.85|1939.85|1953.39|1940.39|1953.98|1940.98|1952.51|1939.51|25
1624486050000|2021-06-23 22:07:30|1953.89|1940.89|1954.01|1941.01|1954.55|1941.55|1952.46|1939.46|28
1624486060000|2021-06-23 22:07:40|1953.98|1940.98|1951.43|1938.43|1953.98|1940.98|1951.12|1938.12|28
1624486070000|2021-06-23 22:07:50|1951.53|1938.53|1952.26|1939.26|1952.75|1939.75|1951.47|1938.47|29
1624486080000|2021-06-23 22:08:00|1952.23|1939.23|1953.94|1940.94|1953.94|1940.94|1952.23|1939.23|29
1624486090000|2021-06-23 22:08:10|1953.99|1940.99|1951.43|1938.43|1953.99|1940.99|1951.43|1938.43|28
1624486100000|2021-06-23 22:08:20|1951.33|1938.33|1953.08|1940.08|1953.08|1940.08|1951.26|1938.26|27
1624486110000|2021-06-23 22:08:30|1953.25|1940.25|1953.16|1940.16|1953.94|1940.94|1952.85|1939.85|28
1624486120000|2021-06-23 22:08:40|1953.19|1940.19|1952.81|1939.81|1954.1|1941.1|1952.32|1939.32|28
1624486130000|2021-06-23 22:08:50|1952.79|1939.79|1955.16|1942.16|1955.16|1942.16|1952.79|1939.79|29
1624486140000|2021-06-23 22:09:00|1955.12|1942.12|1953.67|1940.67|1955.12|1942.12|1953.66|1940.66|24
1624486150000|2021-06-23 22:09:10|1953.66|1940.66|1953.47|1940.47|1954.15|1941.15|1953.47|1940.47|23
1624486160000|2021-06-23 22:09:20|1953.75|1940.75|1952.13|1939.13|1953.81|1940.81|1952.13|1939.13|24
1624486170000|2021-06-23 22:09:30|1952.18|1939.18|1954.11|1941.11|1954.11|1941.11|1952.18|1939.18|27
1624486180000|2021-06-23 22:09:40|1954.16|1941.16|1954.33|1941.33|1955.01|1942.01|1953.66|1940.66|21
1624486190000|2021-06-23 22:09:50|1954.35|1941.35|1954.23|1941.23|1954.76|1941.76|1954.07|1941.07|24
1624486200000|2021-06-23 22:10:00|1954.27|1941.27|1953.25|1940.25|1954.44|1941.44|1953.13|1940.13|23
1624486210000|2021-06-23 22:10:10|1953.2|1940.2|1952.76|1939.76|1953.35|1940.35|1952.71|1939.71|24
1624486220000|2021-06-23 22:10:20|1952.46|1939.46|1952.53|1939.53|1953.22|1940.22|1952.37|1939.37|25
1624486230000|2021-06-23 22:10:30|1952.11|1939.11|1953.88|1940.88|1953.89|1940.89|1952.11|1939.11|20
1624486240000|2021-06-23 22:10:40|1953.77|1940.77|1952.83|1939.83|1953.77|1940.77|1952.83|1939.83|19
1624486250000|2021-06-23 22:10:50|1952.78|1939.78|1953.67|1940.67|1953.84|1940.84|1952.66|1939.66|27
1624486260000|2021-06-23 22:11:00|1953.76|1940.76|1953.15|1940.15|1953.76|1940.76|1952.53|1939.53|26
1624486270000|2021-06-23 22:11:10|1953.17|1940.17|1955.81|1942.81|1955.83|1942.83|1952.64|1939.64|29
1624486280000|2021-06-23 22:11:20|1955.67|1942.67|1956.12|1943.12|1956.21|1943.21|1954.71|1941.71|23
1624486290000|2021-06-23 22:11:30|1956.29|1943.29|1955.5|1942.5|1956.29|1943.29|1955.39|1942.39|21
1624486300000|2021-06-23 22:11:40|1955.51|1942.51|1955.68|1942.68|1956.27|1943.27|1955.5|1942.5|26
1624486310000|2021-06-23 22:11:50|1955.66|1942.66|1956.8|1943.8|1958.3|1945.3|1955.66|1942.66|25
1624486320000|2021-06-23 22:12:00|1956.7|1943.7|1955.41|1942.41|1956.7|1943.7|1955.41|1942.41|24
1624486330000|2021-06-23 22:12:10|1955.45|1942.45|1955.45|1942.45|1956.13|1943.13|1954.91|1941.91|27
1624486340000|2021-06-23 22:12:20|1955.49|1942.49|1957.67|1944.67|1957.67|1944.67|1955.49|1942.49|26
1624486350000|2021-06-23 22:12:30|1957.26|1944.26|1957.86|1944.86|1958.05|1945.05|1957.12|1944.12|27
1624486360000|2021-06-23 22:12:40|1957.84|1944.84|1958.67|1945.67|1958.76|1945.76|1957.74|1944.74|28
1624486370000|2021-06-23 22:12:50|1958.73|1945.73|1957.88|1944.88|1958.85|1945.85|1957.86|1944.86|24
1624486380000|2021-06-23 22:13:00|1957.84|1944.84|1958.19|1945.19|1958.46|1945.46|1957.78|1944.78|22
1624486390000|2021-06-23 22:13:10|1957.8|1944.8|1957.55|1944.55|1958.46|1945.46|1957.43|1944.43|23
1624486400000|2021-06-23 22:13:20|1957.56|1944.56|1958.81|1945.81|1958.81|1945.81|1957.49|1944.49|19
1624486410000|2021-06-23 22:13:30|1958.82|1945.82|1958.83|1945.83|1958.89|1945.89|1958.28|1945.28|29
1624486420000|2021-06-23 22:13:40|1958.77|1945.77|1957.8|1944.8|1958.77|1945.77|1957.8|1944.8|21
1624486430000|2021-06-23 22:13:50|1957.82|1944.82|1958.26|1945.26|1958.39|1945.39|1957.81|1944.81|24
1624486440000|2021-06-23 22:14:00|1958.27|1945.27|1957.77|1944.77|1958.35|1945.35|1957.77|1944.77|20
1624486450000|2021-06-23 22:14:10|1957.82|1944.82|1957.47|1944.47|1957.85|1944.85|1957.47|1944.47|19
1624486460000|2021-06-23 22:14:20|1957.41|1944.41|1957|1944|1957.41|1944.41|1956.92|1943.92|21
1624486470000|2021-06-23 22:14:30|1956.97|1943.97|1956.29|1943.29|1956.97|1943.97|1956.29|1943.29|24
1624486480000|2021-06-23 22:14:40|1955.8|1942.8|1954.64|1941.64|1955.97|1942.97|1954.43|1941.43|25
1624486490000|2021-06-23 22:14:50|1954.63|1941.63|1955.21|1942.21|1955.27|1942.27|1954.56|1941.56|28
1624486500000|2021-06-23 22:15:00|1955.22|1942.22|1957.11|1944.11|1957.11|1944.11|1955.22|1942.22|22
1624486510000|2021-06-23 22:15:10|1957.1|1944.1|1956.48|1943.48|1957.35|1944.35|1956.42|1943.42|22
1624486520000|2021-06-23 22:15:20|1956.64|1943.64|1957.52|1944.52|1957.65|1944.65|1956.59|1943.59|19
1624486530000|2021-06-23 22:15:30|1957.38|1944.38|1958.01|1945.01|1958.01|1945.01|1957.17|1944.17|23
1624486540000|2021-06-23 22:15:40|1958.12|1945.12|1957.66|1944.66|1958.12|1945.12|1957.59|1944.59|23
1624486550000|2021-06-23 22:15:50|1957.72|1944.72|1956.23|1943.23|1957.83|1944.83|1955.93|1942.93|25
1624486560000|2021-06-23 22:16:00|1956.24|1943.24|1956.15|1943.15|1956.33|1943.33|1955.51|1942.51|26
1624486570000|2021-06-23 22:16:10|1956.33|1943.33|1954.98|1941.98|1956.33|1943.33|1954.78|1941.78|22
1624486580000|2021-06-23 22:16:20|1955.04|1942.04|1955.35|1942.35|1955.6|1942.6|1954.98|1941.98|27
1624486590000|2021-06-23 22:16:30|1955.31|1942.31|1954.77|1941.77|1955.62|1942.62|1954.73|1941.73|27
1624486600000|2021-06-23 22:16:40|1954.74|1941.74|1954.63|1941.63|1954.86|1941.86|1954.12|1941.12|25
1624486610000|2021-06-23 22:16:50|1954.51|1941.51|1953.37|1940.37|1954.51|1941.51|1953.02|1940.02|27
1624486620000|2021-06-23 22:17:00|1953.38|1940.38|1954.37|1941.37|1954.37|1941.37|1953.06|1940.06|27
1624486630000|2021-06-23 22:17:10|1954.63|1941.63|1954.5|1941.5|1954.63|1941.63|1954|1941|25
1624486640000|2021-06-23 22:17:20|1954.49|1941.49|1952.9|1939.9|1954.49|1941.49|1952.83|1939.83|23
1624486650000|2021-06-23 22:17:30|1952.82|1939.82|1952.49|1939.49|1953.27|1940.27|1952.4|1939.4|23
1624486660000|2021-06-23 22:17:40|1952.53|1939.53|1952.59|1939.59|1953.18|1940.18|1952.12|1939.12|27
1624486670000|2021-06-23 22:17:50|1952.35|1939.35|1951.83|1938.83|1952.35|1939.35|1951.19|1938.19|28
1624486680000|2021-06-23 22:18:00|1952.02|1939.02|1954.02|1941.02|1954.06|1941.06|1952.02|1939.02|25
1624486690000|2021-06-23 22:18:10|1953.75|1940.75|1953.5|1940.5|1954.12|1941.12|1953.16|1940.16|26
1624486700000|2021-06-23 22:18:20|1953.62|1940.62|1953.94|1940.94|1954.11|1941.11|1952.96|1939.96|25
1624486710000|2021-06-23 22:18:30|1953.93|1940.93|1951.63|1938.63|1953.93|1940.93|1951.56|1938.56|28
1624486720000|2021-06-23 22:18:40|1951.58|1938.58|1953.13|1940.13|1953.13|1940.13|1951.49|1938.49|27
1624486730000|2021-06-23 22:18:50|1953.16|1940.16|1952.05|1939.05|1953.21|1940.21|1951.8|1938.8|24
1624486740000|2021-06-23 22:19:00|1952.12|1939.12|1951.19|1938.19|1952.12|1939.12|1950.82|1937.82|22
1624486750000|2021-06-23 22:19:10|1951.23|1938.23|1951.97|1938.97|1952.56|1939.56|1951.23|1938.23|25
1624486760000|2021-06-23 22:19:20|1951.99|1938.99|1951.82|1938.82|1952.62|1939.62|1951.82|1938.82|26
1624486770000|2021-06-23 22:19:30|1951.29|1938.29|1952.31|1939.31|1952.31|1939.31|1950.07|1937.07|27
1624486780000|2021-06-23 22:19:40|1952.05|1939.05|1953.03|1940.03|1953.26|1940.26|1951.48|1938.48|23
1624486790000|2021-06-23 22:19:50|1953.1|1940.1|1951.87|1938.87|1953.32|1940.32|1951.87|1938.87|27
1624486800000|2021-06-23 22:20:00|1952|1939|1952.95|1939.95|1953.17|1940.17|1951.95|1938.95|19
1624486810000|2021-06-23 22:20:10|1952.86|1939.86|1953.49|1940.49|1953.52|1940.52|1952.47|1939.47|20
1624486820000|2021-06-23 22:20:20|1953.52|1940.52|1953.15|1940.15|1954|1941|1952.84|1939.84|26
1624486830000|2021-06-23 22:20:30|1953.08|1940.08|1952.26|1939.26|1953.26|1940.26|1951.62|1938.62|21
1624486840000|2021-06-23 22:20:40|1952.25|1939.25|1952.73|1939.73|1952.73|1939.73|1951.57|1938.57|22
1624486850000|2021-06-23 22:20:50|1952.77|1939.77|1951.3|1938.3|1952.77|1939.77|1950.94|1937.94|24
1624486860000|2021-06-23 22:21:00|1951.2|1938.2|1950.72|1937.72|1951.2|1938.2|1950.69|1937.69|22
1624486870000|2021-06-23 22:21:10|1950.76|1937.76|1949.68|1936.68|1950.77|1937.77|1949.68|1936.68|21
1624486880000|2021-06-23 22:21:20|1949.59|1936.59|1949.7|1936.7|1950.47|1937.47|1949.4|1936.4|24
1624486890000|2021-06-23 22:21:30|1949.68|1936.68|1951.08|1938.08|1951.08|1938.08|1949.58|1936.58|23
1624486900000|2021-06-23 22:21:40|1951.07|1938.07|1950.47|1937.47|1951.07|1938.07|1950.03|1937.03|23
1624486910000|2021-06-23 22:21:50|1950.44|1937.44|1950.88|1937.88|1950.89|1937.89|1950.35|1937.35|14
1624486920000|2021-06-23 22:22:00|1950.83|1937.83|1950.46|1937.46|1950.85|1937.85|1950.35|1937.35|20
1624486930000|2021-06-23 22:22:10|1950.48|1937.48|1951.54|1938.54|1951.91|1938.91|1950.06|1937.06|27
1624486940000|2021-06-23 22:22:20|1951.49|1938.49|1950.88|1937.88|1951.59|1938.59|1950.88|1937.88|20
1624486950000|2021-06-23 22:22:30|1950.83|1937.83|1950.35|1937.35|1950.83|1937.83|1950.34|1937.34|22
1624486960000|2021-06-23 22:22:40|1950.23|1937.23|1950.72|1937.72|1950.72|1937.72|1950.23|1937.23|20
1624486970000|2021-06-23 22:22:50|1950.7|1937.7|1948.96|1935.96|1950.7|1937.7|1948.83|1935.83|25
1624486980000|2021-06-23 22:23:00|1949.06|1936.06|1949.19|1936.19|1949.25|1936.25|1948.01|1935.01|27
1624486990000|2021-06-23 22:23:10|1949.16|1936.16|1948.02|1935.02|1949.16|1936.16|1948.02|1935.02|25
1624487000000|2021-06-23 22:23:20|1948.06|1935.06|1947.72|1934.72|1948.22|1935.22|1947.66|1934.66|26
1624487010000|2021-06-23 22:23:30|1947.66|1934.66|1949.79|1936.79|1949.79|1936.79|1947.66|1934.66|26
1624487020000|2021-06-23 22:23:40|1949.68|1936.68|1948.7|1935.7|1949.95|1936.95|1948.52|1935.52|25
1624487030000|2021-06-23 22:23:50|1948.73|1935.73|1949.67|1936.67|1949.67|1936.67|1948.49|1935.49|25
1624487040000|2021-06-23 22:24:00|1949.71|1936.71|1949.27|1936.27|1950.08|1937.08|1949.21|1936.21|23
1624487050000|2021-06-23 22:24:10|1949.23|1936.23|1951.54|1938.54|1951.59|1938.59|1949.2|1936.2|28
1624487060000|2021-06-23 22:24:20|1951.44|1938.44|1952.22|1939.22|1952.22|1939.22|1950.69|1937.69|27
1624487070000|2021-06-23 22:24:30|1952.19|1939.19|1952.69|1939.69|1952.73|1939.73|1952.16|1939.16|15
1624487080000|2021-06-23 22:24:40|1952.65|1939.65|1951.98|1938.98|1952.65|1939.65|1951.68|1938.68|22
1624487090000|2021-06-23 22:24:50|1951.97|1938.97|1953.55|1940.55|1953.65|1940.65|1951.97|1938.97|24
1624487100000|2021-06-23 22:25:00|1953.56|1940.56|1951.99|1938.99|1953.56|1940.56|1951.57|1938.57|28
1624487110000|2021-06-23 22:25:10|1951.67|1938.67|1951.22|1938.22|1951.67|1938.67|1950.48|1937.48|23
1624487120000|2021-06-23 22:25:20|1951.46|1938.46|1951.92|1938.92|1952.08|1939.08|1951.39|1938.39|28
1624487130000|2021-06-23 22:25:30|1951.91|1938.91|1952.94|1939.94|1953.06|1940.06|1951.9|1938.9|20
1624487140000|2021-06-23 22:25:40|1953|1940|1953.31|1940.31|1953.39|1940.39|1952.29|1939.29|26
1624487150000|2021-06-23 22:25:50|1953.36|1940.36|1952.1|1939.1|1953.46|1940.46|1951.65|1938.65|21
1624487160000|2021-06-23 22:26:00|1952.07|1939.07|1952.1|1939.1|1952.14|1939.14|1951.91|1938.91|20
1624487170000|2021-06-23 22:26:10|1952.21|1939.21|1951.91|1938.91|1952.5|1939.5|1951.8|1938.8|26
1624487180000|2021-06-23 22:26:20|1951.31|1938.31|1951.24|1938.24|1951.58|1938.58|1951.13|1938.13|20
1624487190000|2021-06-23 22:26:30|1951.19|1938.19|1951.14|1938.14|1951.2|1938.2|1950.98|1937.98|11
1624487200000|2021-06-23 22:26:40|1951.17|1938.17|1950.87|1937.87|1951.17|1938.17|1950.75|1937.75|24
1624487210000|2021-06-23 22:26:50|1950.75|1937.75|1950.95|1937.95|1951.98|1938.98|1950.75|1937.75|26
1624487220000|2021-06-23 22:27:00|1950.99|1937.99|1951.5|1938.5|1951.52|1938.52|1950.97|1937.97|25
1624487230000|2021-06-23 22:27:10|1951.52|1938.52|1951.46|1938.46|1952.51|1939.51|1951.4|1938.4|24
1624487240000|2021-06-23 22:27:20|1951.47|1938.47|1951.08|1938.08|1951.59|1938.59|1951.04|1938.04|20
1624487250000|2021-06-23 22:27:30|1951.38|1938.38|1951.45|1938.45|1951.95|1938.95|1951.33|1938.33|20
1624487260000|2021-06-23 22:27:40|1951.4|1938.4|1952.08|1939.08|1952.23|1939.23|1951.4|1938.4|20
1624487270000|2021-06-23 22:27:50|1952.18|1939.18|1951.63|1938.63|1952.19|1939.19|1951.63|1938.63|24
1624487280000|2021-06-23 22:28:00|1951.66|1938.66|1951.59|1938.59|1951.66|1938.66|1951.32|1938.32|20
1624487290000|2021-06-23 22:28:10|1951.55|1938.55|1951.76|1938.76|1951.84|1938.84|1951.48|1938.48|19
1624487300000|2021-06-23 22:28:20|1951.73|1938.73|1951.69|1938.69|1951.77|1938.77|1951.45|1938.45|23
1624487310000|2021-06-23 22:28:30|1951.7|1938.7|1952.83|1939.83|1953.88|1940.88|1951.7|1938.7|27
1624487320000|2021-06-23 22:28:40|1953.06|1940.06|1953.81|1940.81|1953.81|1940.81|1953.06|1940.06|24
1624487330000|2021-06-23 22:28:50|1953.78|1940.78|1954.17|1941.17|1954.17|1941.17|1953.52|1940.52|25
1624487340000|2021-06-23 22:29:00|1954.21|1941.21|1953.84|1940.84|1954.52|1941.52|1953.76|1940.76|22
1624487350000|2021-06-23 22:29:10|1954.1|1941.1|1954.32|1941.32|1954.44|1941.44|1954.08|1941.08|24
1624487360000|2021-06-23 22:29:20|1954.31|1941.31|1954.5|1941.5|1954.51|1941.51|1954.12|1941.12|19
1624487370000|2021-06-23 22:29:30|1954.49|1941.49|1954.38|1941.38|1954.49|1941.49|1954.04|1941.04|25
1624487380000|2021-06-23 22:29:40|1954.4|1941.4|1954.59|1941.59|1954.59|1941.59|1953.79|1940.79|22
1624487390000|2021-06-23 22:29:50|1954.6|1941.6|1953.96|1940.96|1954.64|1941.64|1953.94|1940.94|24
1624487400000|2021-06-23 22:30:00|1953.93|1940.93|1953.35|1940.35|1954.05|1941.05|1953.35|1940.35|22
1624487410000|2021-06-23 22:30:10|1953.39|1940.39|1951.52|1938.52|1953.39|1940.39|1951.52|1938.52|27
1624487420000|2021-06-23 22:30:20|1951.49|1938.49|1951.34|1938.34|1951.88|1938.88|1951.34|1938.34|25
1624487430000|2021-06-23 22:30:30|1951.35|1938.35|1952.64|1939.64|1952.64|1939.64|1951.35|1938.35|27
1624487440000|2021-06-23 22:30:40|1952.55|1939.55|1951.71|1938.71|1952.55|1939.55|1951.64|1938.64|24
1624487450000|2021-06-23 22:30:50|1951.7|1938.7|1950.87|1937.87|1951.7|1938.7|1950.8|1937.8|19
1624487460000|2021-06-23 22:31:00|1950.84|1937.84|1952.08|1939.08|1952.37|1939.37|1950.57|1937.57|26
1624487470000|2021-06-23 22:31:10|1952|1939|1951.67|1938.67|1952.74|1939.74|1951.65|1938.65|26
1624487480000|2021-06-23 22:31:20|1951.58|1938.58|1952.16|1939.16|1952.17|1939.17|1951.4|1938.4|24
1624487490000|2021-06-23 22:31:30|1952.12|1939.12|1951.4|1938.4|1952.2|1939.2|1951.35|1938.35|24
1624487500000|2021-06-23 22:31:40|1951.33|1938.33|1951.64|1938.64|1951.64|1938.64|1950.56|1937.56|24
1624487510000|2021-06-23 22:31:50|1951.68|1938.68|1951.01|1938.01|1951.77|1938.77|1950.99|1937.99|20
1624487520000|2021-06-23 22:32:00|1950.97|1937.97|1950.59|1937.59|1951.02|1938.02|1950.13|1937.13|21
1624487530000|2021-06-23 22:32:10|1950.7|1937.7|1949.35|1936.35|1950.7|1937.7|1949.03|1936.03|27
1624487540000|2021-06-23 22:32:20|1949.59|1936.59|1949.45|1936.45|1949.73|1936.73|1949.2|1936.2|25
1624487550000|2021-06-23 22:32:30|1949.49|1936.49|1949.03|1936.03|1950.41|1937.41|1949.03|1936.03|25
1624487560000|2021-06-23 22:32:40|1949.05|1936.05|1949.38|1936.38|1950.09|1937.09|1949.03|1936.03|16
1624487570000|2021-06-23 22:32:50|1949.53|1936.53|1949.44|1936.44|1949.65|1936.65|1949.01|1936.01|25
1624487580000|2021-06-23 22:33:00|1949.45|1936.45|1949.21|1936.21|1949.51|1936.51|1948.89|1935.89|21
1624487590000|2021-06-23 22:33:10|1949.4|1936.4|1949.78|1936.78|1949.8|1936.8|1949.17|1936.17|26
1624487600000|2021-06-23 22:33:20|1949.76|1936.76|1949.81|1936.81|1949.83|1936.83|1949.27|1936.27|18
1624487610000|2021-06-23 22:33:30|1949.75|1936.75|1949.34|1936.34|1949.82|1936.82|1949.32|1936.32|17
1624487620000|2021-06-23 22:33:40|1949.24|1936.24|1949.83|1936.83|1949.83|1936.83|1949.19|1936.19|22
1624487630000|2021-06-23 22:33:50|1949.84|1936.84|1950.32|1937.32|1951.28|1938.28|1949.84|1936.84|24
1624487640000|2021-06-23 22:34:00|1950.46|1937.46|1953.21|1940.21|1953.21|1940.21|1950.46|1937.46|29
1624487650000|2021-06-23 22:34:10|1953.12|1940.12|1954.1|1941.1|1954.1|1941.1|1952.97|1939.97|21
1624487660000|2021-06-23 22:34:20|1954.06|1941.06|1953.81|1940.81|1954.06|1941.06|1953.42|1940.42|19
1624487670000|2021-06-23 22:34:30|1953.8|1940.8|1953.98|1940.98|1954.37|1941.37|1953.39|1940.39|20
1624487680000|2021-06-23 22:34:40|1953.99|1940.99|1954.42|1941.42|1954.93|1941.93|1953.99|1940.99|23
1624487690000|2021-06-23 22:34:50|1954.37|1941.37|1954.26|1941.26|1954.9|1941.9|1954.13|1941.13|27
1624487700000|2021-06-23 22:35:00|1954.39|1941.39|1953.1|1940.1|1954.43|1941.43|1953.06|1940.06|23
1624487710000|2021-06-23 22:35:10|1953.24|1940.24|1952.92|1939.92|1953.64|1940.64|1952.9|1939.9|24
1624487720000|2021-06-23 22:35:20|1952.9|1939.9|1952.23|1939.23|1953.35|1940.35|1952.14|1939.14|21
1624487730000|2021-06-23 22:35:30|1952.05|1939.05|1952|1939|1952.05|1939.05|1951.53|1938.53|16
1624487740000|2021-06-23 22:35:40|1951.97|1938.97|1951.3|1938.3|1952|1939|1951.2|1938.2|23
1624487750000|2021-06-23 22:35:50|1951.33|1938.33|1951.81|1938.81|1951.85|1938.85|1951.28|1938.28|18
1624487760000|2021-06-23 22:36:00|1951.8|1938.8|1950.67|1937.67|1951.8|1938.8|1950.58|1937.58|25
1624487770000|2021-06-23 22:36:10|1950.72|1937.72|1949.94|1936.94|1950.78|1937.78|1949.8|1936.8|21
1624487780000|2021-06-23 22:36:20|1950.04|1937.04|1949.43|1936.43|1950.17|1937.17|1949.43|1936.43|27
1624487790000|2021-06-23 22:36:30|1949.42|1936.42|1949.67|1936.67|1949.74|1936.74|1949.36|1936.36|23
1624487800000|2021-06-23 22:36:40|1949.75|1936.75|1949.97|1936.97|1949.97|1936.97|1949.49|1936.49|23
1624487810000|2021-06-23 22:36:50|1949.94|1936.94|1949.77|1936.77|1949.94|1936.94|1949.46|1936.46|22
1624487820000|2021-06-23 22:37:00|1949.72|1936.72|1949.68|1936.68|1949.72|1936.72|1949.62|1936.62|16
1624487830000|2021-06-23 22:37:10|1949.67|1936.67|1950.23|1937.23|1950.5|1937.5|1949.67|1936.67|23
1624487840000|2021-06-23 22:37:20|1950.21|1937.21|1949.41|1936.41|1950.22|1937.22|1949.36|1936.36|22
1624487850000|2021-06-23 22:37:30|1949.48|1936.48|1949.51|1936.51|1949.68|1936.68|1949.44|1936.44|15
1624487860000|2021-06-23 22:37:40|1949.56|1936.56|1949.35|1936.35|1949.56|1936.56|1949.18|1936.18|22
1624487870000|2021-06-23 22:37:50|1949.49|1936.49|1948.37|1935.37|1949.49|1936.49|1948.31|1935.31|24
1624487880000|2021-06-23 22:38:00|1948.43|1935.43|1949|1936|1949|1936|1948.43|1935.43|17
1624487890000|2021-06-23 22:38:10|1948.99|1935.99|1948.83|1935.83|1949|1936|1948.82|1935.82|7
1624487900000|2021-06-23 22:38:20|1948.86|1935.86|1948.79|1935.79|1948.86|1935.86|1948.73|1935.73|13
1624487910000|2021-06-23 22:38:30|1948.97|1935.97|1950.51|1937.51|1950.53|1937.53|1948.97|1935.97|20
1624487920000|2021-06-23 22:38:40|1950.5|1937.5|1949.32|1936.32|1950.85|1937.85|1949.31|1936.31|26
1624487930000|2021-06-23 22:38:50|1949.33|1936.33|1949.31|1936.31|1949.45|1936.45|1949.3|1936.3|12
1624487940000|2021-06-23 22:39:00|1949.32|1936.32|1949.19|1936.19|1949.32|1936.32|1949.17|1936.17|8
1624487950000|2021-06-23 22:39:10|1949.03|1936.03|1948.42|1935.42|1949.04|1936.04|1948.01|1935.01|19
1624487960000|2021-06-23 22:39:20|1948.36|1935.36|1948.69|1935.69|1948.69|1935.69|1948.18|1935.18|17
1624487970000|2021-06-23 22:39:30|1948.66|1935.66|1948.54|1935.54|1948.89|1935.89|1948.48|1935.48|10
1624487980000|2021-06-23 22:39:40|1948.56|1935.56|1948.48|1935.48|1949.87|1936.87|1948.48|1935.48|23
1624487990000|2021-06-23 22:39:50|1948.49|1935.49|1949.78|1936.78|1949.79|1936.79|1948.49|1935.49|23
1624488000000|2021-06-23 22:40:00|1949.97|1936.97|1950.77|1937.77|1950.78|1937.78|1949.76|1936.76|22
1624488010000|2021-06-23 22:40:10|1950.83|1937.83|1950.45|1937.45|1950.92|1937.92|1950.32|1937.32|16
1624488020000|2021-06-23 22:40:20|1950.7|1937.7|1950.82|1937.82|1950.9|1937.9|1950.67|1937.67|24
1624488030000|2021-06-23 22:40:30|1950.78|1937.78|1950.25|1937.25|1950.78|1937.78|1950.07|1937.07|20
1624488040000|2021-06-23 22:40:40|1950.27|1937.27|1951.56|1938.56|1951.58|1938.58|1950.27|1937.27|22
1624488050000|2021-06-23 22:40:50|1951.64|1938.64|1950.64|1937.64|1951.69|1938.69|1950.64|1937.64|20
1624488060000|2021-06-23 22:41:00|1950.65|1937.65|1952.11|1939.11|1952.13|1939.13|1950.65|1937.65|24
1624488070000|2021-06-23 22:41:10|1952.15|1939.15|1952.03|1939.03|1952.17|1939.17|1951.77|1938.77|12
1624488080000|2021-06-23 22:41:20|1952.05|1939.05|1951.96|1938.96|1952.57|1939.57|1951.46|1938.46|23
1624488090000|2021-06-23 22:41:30|1951.98|1938.98|1951.86|1938.86|1952.5|1939.5|1951.68|1938.68|17
1624488100000|2021-06-23 22:41:40|1951.88|1938.88|1951.95|1938.95|1952.04|1939.04|1951.81|1938.81|16
1624488110000|2021-06-23 22:41:50|1951.97|1938.97|1952.14|1939.14|1952.73|1939.73|1951.97|1938.97|27
1624488120000|2021-06-23 22:42:00|1952.16|1939.16|1953.8|1940.8|1953.8|1940.8|1952.07|1939.07|23
1624488130000|2021-06-23 22:42:10|1953.88|1940.88|1954.26|1941.26|1954.26|1941.26|1953.88|1940.88|18
1624488140000|2021-06-23 22:42:20|1954.28|1941.28|1954.05|1941.05|1954.94|1941.94|1953.76|1940.76|25
1624488150000|2021-06-23 22:42:30|1953.99|1940.99|1953.97|1940.97|1953.99|1940.99|1953.31|1940.31|23
1624488160000|2021-06-23 22:42:40|1953.76|1940.76|1956.54|1943.54|1956.54|1943.54|1953.76|1940.76|27
1624488170000|2021-06-23 22:42:50|1956.55|1943.55|1955.31|1942.31|1956.91|1943.91|1955.31|1942.31|28
1624488180000|2021-06-23 22:43:00|1955.54|1942.54|1957.66|1944.66|1957.66|1944.66|1955.37|1942.37|27
1624488190000|2021-06-23 22:43:10|1957.64|1944.64|1957.99|1944.99|1958.01|1945.01|1957.49|1944.49|26
1624488200000|2021-06-23 22:43:20|1957.91|1944.91|1958.06|1945.06|1958.32|1945.32|1957.55|1944.55|23
1624488210000|2021-06-23 22:43:30|1958.08|1945.08|1956.34|1943.34|1958.25|1945.25|1956.3|1943.3|24
1624488220000|2021-06-23 22:43:40|1956.35|1943.35|1955.45|1942.45|1956.35|1943.35|1955.08|1942.08|25
1624488230000|2021-06-23 22:43:50|1955.46|1942.46|1955.59|1942.59|1955.59|1942.59|1955.18|1942.18|23
1624488240000|2021-06-23 22:44:00|1955.6|1942.6|1955.4|1942.4|1955.77|1942.77|1955.33|1942.33|23
1624488250000|2021-06-23 22:44:10|1955.39|1942.39|1956.22|1943.22|1956.22|1943.22|1955.26|1942.26|20
1624488260000|2021-06-23 22:44:20|1956.21|1943.21|1956.71|1943.71|1956.71|1943.71|1956.08|1943.08|18
1624488270000|2021-06-23 22:44:30|1957.06|1944.06|1957.45|1944.45|1957.56|1944.56|1957.06|1944.06|24
1624488280000|2021-06-23 22:44:40|1957.43|1944.43|1956.95|1943.95|1957.46|1944.46|1956.88|1943.88|15
1624488290000|2021-06-23 22:44:50|1957.05|1944.05|1956.27|1943.27|1957.05|1944.05|1955.82|1942.82|27
1624488300000|2021-06-23 22:45:00|1956.23|1943.23|1956.39|1943.39|1956.39|1943.39|1955.2|1942.2|21
1624488310000|2021-06-23 22:45:10|1956.36|1943.36|1956.99|1943.99|1957.03|1944.03|1956.31|1943.31|23
1624488320000|2021-06-23 22:45:20|1957|1944|1957.37|1944.37|1957.94|1944.94|1957|1944|23
1624488330000|2021-06-23 22:45:30|1957.29|1944.29|1956.61|1943.61|1957.48|1944.48|1956.49|1943.49|24
1624488340000|2021-06-23 22:45:40|1956.49|1943.49|1956.52|1943.52|1956.56|1943.56|1956.19|1943.19|18
1624488350000|2021-06-23 22:45:50|1956.53|1943.53|1956.51|1943.51|1956.54|1943.54|1955.82|1942.82|18
1624488360000|2021-06-23 22:46:00|1956.5|1943.5|1955.96|1942.96|1956.5|1943.5|1955.89|1942.89|24
1624488370000|2021-06-23 22:46:10|1956.02|1943.02|1955.81|1942.81|1956.13|1943.13|1955.81|1942.81|11
1624488380000|2021-06-23 22:46:20|1955.84|1942.84|1955.46|1942.46|1955.84|1942.84|1955.46|1942.46|9
1624488390000|2021-06-23 22:46:30|1955.44|1942.44|1955.64|1942.64|1956.18|1943.18|1955.44|1942.44|23
1624488400000|2021-06-23 22:46:40|1955.7|1942.7|1955.72|1942.72|1955.84|1942.84|1955.44|1942.44|23
1624488410000|2021-06-23 22:46:50|1955.96|1942.96|1954.72|1941.72|1955.96|1942.96|1954.6|1941.6|24
1624488420000|2021-06-23 22:47:00|1954.75|1941.75|1953.83|1940.83|1954.88|1941.88|1953.83|1940.83|25
1624488430000|2021-06-23 22:47:10|1953.88|1940.88|1954.18|1941.18|1954.18|1941.18|1953.44|1940.44|25
1624488440000|2021-06-23 22:47:20|1953.98|1940.98|1953.19|1940.19|1954|1941|1952.84|1939.84|25
1624488450000|2021-06-23 22:47:30|1953.21|1940.21|1954.05|1941.05|1954.18|1941.18|1953.21|1940.21|27
1624488460000|2021-06-23 22:47:40|1953.65|1940.65|1954.55|1941.55|1954.89|1941.89|1953.63|1940.63|27
1624488470000|2021-06-23 22:47:50|1954.35|1941.35|1954.48|1941.48|1954.89|1941.89|1954.31|1941.31|24
1624488480000|2021-06-23 22:48:00|1954.46|1941.46|1953.96|1940.96|1954.5|1941.5|1953.19|1940.19|24
1624488490000|2021-06-23 22:48:10|1953.64|1940.64|1953.62|1940.62|1953.97|1940.97|1952.65|1939.65|22
1624488500000|2021-06-23 22:48:20|1953.73|1940.73|1953.15|1940.15|1953.73|1940.73|1952.9|1939.9|11
1624488510000|2021-06-23 22:48:30|1952.65|1939.65|1952.8|1939.8|1952.88|1939.88|1952.16|1939.16|20
1624488520000|2021-06-23 22:48:40|1952.77|1939.77|1952.23|1939.23|1952.81|1939.81|1952.18|1939.18|14
1624488530000|2021-06-23 22:48:50|1952.25|1939.25|1952.88|1939.88|1952.96|1939.96|1952.25|1939.25|24
1624488540000|2021-06-23 22:49:00|1952.77|1939.77|1952.61|1939.61|1952.97|1939.97|1952.58|1939.58|17
1624488550000|2021-06-23 22:49:10|1952.6|1939.6|1953.73|1940.73|1953.73|1940.73|1952.6|1939.6|22
1624488560000|2021-06-23 22:49:20|1953.79|1940.79|1953.78|1940.78|1954.28|1941.28|1953.6|1940.6|21
1624488570000|2021-06-23 22:49:30|1953.72|1940.72|1953.29|1940.29|1953.8|1940.8|1953.09|1940.09|20
1624488580000|2021-06-23 22:49:40|1953.23|1940.23|1953.34|1940.34|1953.38|1940.38|1953.23|1940.23|18
1624488590000|2021-06-23 22:49:50|1953.33|1940.33|1953.44|1940.44|1953.44|1940.44|1953.12|1940.12|19
1624488600000|2021-06-23 22:50:00|1953.45|1940.45|1953.32|1940.32|1953.45|1940.45|1953.09|1940.09|18
1624488610000|2021-06-23 22:50:10|1953.31|1940.31|1953.31|1940.31|1953.33|1940.33|1953.15|1940.15|16
1624488620000|2021-06-23 22:50:20|1953.37|1940.37|1953.47|1940.47|1953.5|1940.5|1953.37|1940.37|9
1624488630000|2021-06-23 22:50:30|1953.46|1940.46|1953.44|1940.44|1953.5|1940.5|1953.34|1940.34|14
1624488640000|2021-06-23 22:50:40|1953.45|1940.45|1953.47|1940.47|1953.47|1940.47|1953.38|1940.38|10
1624488650000|2021-06-23 22:50:50|1953.49|1940.49|1954.58|1941.58|1954.6|1941.6|1953.47|1940.47|14
1624488660000|2021-06-23 22:51:00|1954.76|1941.76|1954.49|1941.49|1954.83|1941.83|1953.92|1940.92|19
1624488670000|2021-06-23 22:51:10|1954.67|1941.67|1954.86|1941.86|1954.86|1941.86|1954.54|1941.54|11
1624488680000|2021-06-23 22:51:20|1954.88|1941.88|1955.17|1942.17|1955.17|1942.17|1954.86|1941.86|13
1624488690000|2021-06-23 22:51:30|1955.15|1942.15|1955.81|1942.81|1955.81|1942.81|1955.15|1942.15|17
1624488700000|2021-06-23 22:51:40|1955.82|1942.82|1955.98|1942.98|1956.04|1943.04|1955.45|1942.45|16
1624488710000|2021-06-23 22:51:50|1956|1943|1956.21|1943.21|1956.23|1943.23|1956|1943|17
1624488720000|2021-06-23 22:52:00|1956.22|1943.22|1956.48|1943.48|1956.48|1943.48|1956.21|1943.21|10
1624488730000|2021-06-23 22:52:10|1956.49|1943.49|1956.52|1943.52|1956.52|1943.52|1956.49|1943.49|4
1624488740000|2021-06-23 22:52:20|1956.29|1943.29|1956.36|1943.36|1956.36|1943.36|1956.22|1943.22|7
1624488750000|2021-06-23 22:52:30|1956.39|1943.39|1956.08|1943.08|1956.39|1943.39|1955.98|1942.98|17
1624488760000|2021-06-23 22:52:40|1956.03|1943.03|1956|1943|1956.12|1943.12|1955.82|1942.82|17
1624488770000|2021-06-23 22:52:50|1956.02|1943.02|1956.31|1943.31|1956.31|1943.31|1956.01|1943.01|16
1624488780000|2021-06-23 22:53:00|1956.35|1943.35|1955.65|1942.65|1956.36|1943.36|1955.65|1942.65|16
1624488790000|2021-06-23 22:53:10|1955.63|1942.63|1955.32|1942.32|1955.96|1942.96|1955.09|1942.09|17
1624488800000|2021-06-23 22:53:20|1955.7|1942.7|1956.2|1943.2|1956.2|1943.2|1955.62|1942.62|19
1624488810000|2021-06-23 22:53:30|1956.18|1943.18|1956.15|1943.15|1956.21|1943.21|1956.14|1943.14|10
1624488820000|2021-06-23 22:53:40|1956.26|1943.26|1956.68|1943.68|1956.68|1943.68|1956.26|1943.26|22
1624488830000|2021-06-23 22:53:50|1956.69|1943.69|1956.53|1943.53|1956.71|1943.71|1956.46|1943.46|24
1624488840000|2021-06-23 22:54:00|1956.54|1943.54|1956.64|1943.64|1956.68|1943.68|1956.54|1943.54|17
1624488850000|2021-06-23 22:54:10|1956.38|1943.38|1956.27|1943.27|1956.69|1943.69|1956.27|1943.27|15
1624488860000|2021-06-23 22:54:20|1956.38|1943.38|1956.84|1943.84|1956.84|1943.84|1956.33|1943.33|13
1624488870000|2021-06-23 22:54:30|1956.85|1943.85|1957.79|1944.79|1957.81|1944.81|1956.85|1943.85|24
1624488880000|2021-06-23 22:54:40|1957.78|1944.78|1957.99|1944.99|1957.99|1944.99|1957.5|1944.5|20
1624488890000|2021-06-23 22:54:50|1957.95|1944.95|1959.2|1946.2|1959.2|1946.2|1957.95|1944.95|24
1624488900000|2021-06-23 22:55:00|1959.25|1946.25|1959.09|1946.09|1959.36|1946.36|1958.81|1945.81|27
1624488910000|2021-06-23 22:55:10|1959.1|1946.1|1959.27|1946.27|1959.41|1946.41|1958.78|1945.78|17
1624488920000|2021-06-23 22:55:20|1959.26|1946.26|1959.23|1946.23|1959.29|1946.29|1959.14|1946.14|10
1624488930000|2021-06-23 22:55:30|1959.27|1946.27|1959.01|1946.01|1959.28|1946.28|1958.73|1945.73|20
1624488940000|2021-06-23 22:55:40|1958.92|1945.92|1959.34|1946.34|1959.56|1946.56|1958.69|1945.69|25
1624488950000|2021-06-23 22:55:50|1959.27|1946.27|1958.73|1945.73|1959.3|1946.3|1958.73|1945.73|24
1624488960000|2021-06-23 22:56:00|1958.74|1945.74|1957.89|1944.89|1958.74|1945.74|1957.7|1944.7|23
1624488970000|2021-06-23 22:56:10|1957.93|1944.93|1957.94|1944.94|1958.05|1945.05|1957.74|1944.74|17
1624488980000|2021-06-23 22:56:20|1957.98|1944.98|1957.13|1944.13|1957.98|1944.98|1957.04|1944.04|23
1624488990000|2021-06-23 22:56:30|1957.26|1944.26|1957.17|1944.17|1957.36|1944.36|1957.1|1944.1|22
1624489000000|2021-06-23 22:56:40|1957.08|1944.08|1957.69|1944.69|1957.71|1944.71|1957.03|1944.03|14
1624489010000|2021-06-23 22:56:50|1957.63|1944.63|1956.94|1943.94|1957.67|1944.67|1956.94|1943.94|16
1624489020000|2021-06-23 22:57:00|1956.95|1943.95|1957.37|1944.37|1957.45|1944.45|1956.95|1943.95|24
1624489030000|2021-06-23 22:57:10|1957.17|1944.17|1956.58|1943.58|1957.17|1944.17|1956.22|1943.22|26
1624489040000|2021-06-23 22:57:20|1956.51|1943.51|1956.57|1943.57|1956.64|1943.64|1956.28|1943.28|25
1624489050000|2021-06-23 22:57:30|1956.56|1943.56|1956|1943|1956.56|1943.56|1956|1943|21
1624489060000|2021-06-23 22:57:40|1955.81|1942.81|1955.23|1942.23|1955.81|1942.81|1955.23|1942.23|22
1624489070000|2021-06-23 22:57:50|1955.19|1942.19|1955.35|1942.35|1955.98|1942.98|1955.05|1942.05|25
1624489080000|2021-06-23 22:58:00|1955.19|1942.19|1955.77|1942.77|1955.87|1942.87|1954.94|1941.94|18
1624489090000|2021-06-23 22:58:10|1955.78|1942.78|1955.31|1942.31|1955.81|1942.81|1955.29|1942.29|21
1624489100000|2021-06-23 22:58:20|1955.34|1942.34|1955.66|1942.66|1955.66|1942.66|1955.29|1942.29|21
1624489110000|2021-06-23 22:58:30|1955.4|1942.4|1955.5|1942.5|1955.7|1942.7|1955.39|1942.39|15
1624489120000|2021-06-23 22:58:40|1955.45|1942.45|1955.86|1942.86|1955.9|1942.9|1955.38|1942.38|16
1624489130000|2021-06-23 22:58:50|1955.87|1942.87|1955.84|1942.84|1956.12|1943.12|1955.73|1942.73|22
1624489140000|2021-06-23 22:59:00|1955.82|1942.82|1955.95|1942.95|1955.95|1942.95|1955.79|1942.79|22
1624489150000|2021-06-23 22:59:10|1955.96|1942.96|1956.2|1943.2|1956.21|1943.21|1955.96|1942.96|15
1624489160000|2021-06-23 22:59:20|1956.21|1943.21|1956.19|1943.19|1956.29|1943.29|1956.15|1943.15|16
1624489170000|2021-06-23 22:59:30|1956.24|1943.24|1956.26|1943.26|1956.28|1943.28|1956.21|1943.21|6
1624489180000|2021-06-23 22:59:40|1956.25|1943.25|1956.33|1943.33|1956.33|1943.33|1956.24|1943.24|9
1624489190000|2021-06-23 22:59:50|1956.3|1943.3|1956.33|1943.33|1956.34|1943.34|1956.28|1943.28|10
1624489200000|2021-06-23 23:00:00|1956.35|1943.35|1956.24|1943.24|1956.35|1943.35|1956.24|1943.24|11
1624489210000|2021-06-23 23:00:10|1956.23|1943.23|1955.16|1942.16|1956.26|1943.26|1955.16|1942.16|14
1624489220000|2021-06-23 23:00:20|1955.13|1942.13|1954.83|1941.83|1955.17|1942.17|1954.83|1941.83|27
1624489230000|2021-06-23 23:00:30|1954.88|1941.88|1954.26|1941.26|1955.02|1942.02|1954.25|1941.25|21
1624489240000|2021-06-23 23:00:40|1954.3|1941.3|1954.26|1941.26|1954.43|1941.43|1954.23|1941.23|18
1624489250000|2021-06-23 23:00:50|1954.23|1941.23|1954.11|1941.11|1954.5|1941.5|1954.11|1941.11|22
1624489260000|2021-06-23 23:01:00|1954.14|1941.14|1953.95|1940.95|1954.14|1941.14|1953.44|1940.44|28
1624489270000|2021-06-23 23:01:10|1953.97|1940.97|1953.87|1940.87|1954.05|1941.05|1953.62|1940.62|27
1624489280000|2021-06-23 23:01:20|1953.71|1940.71|1953.13|1940.13|1953.79|1940.79|1953.04|1940.04|27
1624489290000|2021-06-23 23:01:30|1953.12|1940.12|1952.9|1939.9|1953.27|1940.27|1952.9|1939.9|24
1624489300000|2021-06-23 23:01:40|1952.95|1939.95|1953.77|1940.77|1953.77|1940.77|1952.95|1939.95|22
1624489310000|2021-06-23 23:01:50|1953.79|1940.79|1953.84|1940.84|1953.86|1940.86|1953.16|1940.16|25
1624489320000|2021-06-23 23:02:00|1953.86|1940.86|1953.07|1940.07|1954.06|1941.06|1952.99|1939.99|26
1624489330000|2021-06-23 23:02:10|1953.08|1940.08|1952.69|1939.69|1953.08|1940.08|1952.61|1939.61|25
1624489340000|2021-06-23 23:02:20|1952.71|1939.71|1952.62|1939.62|1952.73|1939.73|1952.49|1939.49|22
1624489350000|2021-06-23 23:02:30|1952.59|1939.59|1952.58|1939.58|1953.03|1940.03|1952.53|1939.53|23
1624489360000|2021-06-23 23:02:40|1952.75|1939.75|1952.99|1939.99|1953.06|1940.06|1952.49|1939.49|22
1624489370000|2021-06-23 23:02:50|1952.95|1939.95|1952.51|1939.51|1953.11|1940.11|1952.5|1939.5|22
1624489380000|2021-06-23 23:03:00|1952.58|1939.58|1952.28|1939.28|1952.64|1939.64|1952.28|1939.28|12
1624489390000|2021-06-23 23:03:10|1952.17|1939.17|1951.93|1938.93|1952.29|1939.29|1951.93|1938.93|20
1624489400000|2021-06-23 23:03:20|1952.07|1939.07|1952.54|1939.54|1952.59|1939.59|1952.04|1939.04|17
1624489410000|2021-06-23 23:03:30|1952.62|1939.62|1953.74|1940.74|1954.04|1941.04|1952.62|1939.62|19
1624489420000|2021-06-23 23:03:40|1953.75|1940.75|1953.24|1940.24|1953.75|1940.75|1953.03|1940.03|22
1624489430000|2021-06-23 23:03:50|1953.23|1940.23|1953.47|1940.47|1953.63|1940.63|1953.23|1940.23|20
1624489440000|2021-06-23 23:04:00|1953.37|1940.37|1953.74|1940.74|1953.74|1940.74|1953.23|1940.23|15
1624489450000|2021-06-23 23:04:10|1953.81|1940.81|1954.5|1941.5|1954.5|1941.5|1953.81|1940.81|18
1624489460000|2021-06-23 23:04:20|1954.53|1941.53|1954.41|1941.41|1955.13|1942.13|1954.39|1941.39|26
1624489470000|2021-06-23 23:04:30|1954.21|1941.21|1954|1941|1954.21|1941.21|1953.7|1940.7|23
1624489480000|2021-06-23 23:04:40|1953.99|1940.99|1953.47|1940.47|1954.07|1941.07|1953.28|1940.28|16
1624489490000|2021-06-23 23:04:50|1953.46|1940.46|1953.45|1940.45|1953.62|1940.62|1953.11|1940.11|26
1624489500000|2021-06-23 23:05:00|1953.56|1940.56|1953.61|1940.61|1953.65|1940.65|1953.41|1940.41|23
1624489510000|2021-06-23 23:05:10|1953.6|1940.6|1953.65|1940.65|1953.99|1940.99|1953.6|1940.6|23
1624489520000|2021-06-23 23:05:20|1953.64|1940.64|1953.42|1940.42|1953.67|1940.67|1953.41|1940.41|20
1624489530000|2021-06-23 23:05:30|1953.44|1940.44|1953.52|1940.52|1953.52|1940.52|1953.23|1940.23|23
1624489540000|2021-06-23 23:05:40|1953.48|1940.48|1953.67|1940.67|1953.89|1940.89|1953.39|1940.39|27
1624489550000|2021-06-23 23:05:50|1953.81|1940.81|1953.66|1940.66|1953.81|1940.81|1953.33|1940.33|25
1624489560000|2021-06-23 23:06:00|1953.68|1940.68|1953.63|1940.63|1953.68|1940.68|1953.33|1940.33|19
1624489570000|2021-06-23 23:06:10|1953.64|1940.64|1953.32|1940.32|1953.64|1940.64|1953.32|1940.32|16
1624489580000|2021-06-23 23:06:20|1953.41|1940.41|1953.79|1940.79|1954.1|1941.1|1953.33|1940.33|25
1624489590000|2021-06-23 23:06:30|1953.45|1940.45|1952.93|1939.93|1953.56|1940.56|1952.93|1939.93|26
1624489600000|2021-06-23 23:06:40|1952.76|1939.76|1952.64|1939.64|1952.76|1939.76|1952.57|1939.57|12
1624489610000|2021-06-23 23:06:50|1952.52|1939.52|1952.65|1939.65|1952.74|1939.74|1952.44|1939.44|19
1624489620000|2021-06-23 23:07:00|1952.74|1939.74|1951.86|1938.86|1952.74|1939.74|1951.86|1938.86|18
1624489630000|2021-06-23 23:07:10|1952.29|1939.29|1952.12|1939.12|1952.74|1939.74|1951.85|1938.85|21
1624489640000|2021-06-23 23:07:20|1952.1|1939.1|1953|1940|1953.02|1940.02|1952|1939|24
1624489650000|2021-06-23 23:07:30|1952.97|1939.97|1951.7|1938.7|1953.12|1940.12|1951.7|1938.7|25
1624489660000|2021-06-23 23:07:40|1951.73|1938.73|1950.87|1937.87|1952|1939|1950.47|1937.47|26
1624489670000|2021-06-23 23:07:50|1950.85|1937.85|1951.34|1938.34|1951.42|1938.42|1950.51|1937.51|24
1624489680000|2021-06-23 23:08:00|1951.32|1938.32|1950.98|1937.98|1951.44|1938.44|1950.52|1937.52|25
1624489690000|2021-06-23 23:08:10|1950.94|1937.94|1950.49|1937.49|1950.97|1937.97|1950.41|1937.41|25
1624489700000|2021-06-23 23:08:20|1950.43|1937.43|1949.95|1936.95|1950.43|1937.43|1949.95|1936.95|18
1624489710000|2021-06-23 23:08:30|1949.93|1936.93|1950.22|1937.22|1950.29|1937.29|1949.92|1936.92|19
1624489720000|2021-06-23 23:08:40|1950.25|1937.25|1949.68|1936.68|1950.36|1937.36|1949.68|1936.68|24
1624489730000|2021-06-23 23:08:50|1949.67|1936.67|1949.94|1936.94|1950.18|1937.18|1949.66|1936.66|23
1624489740000|2021-06-23 23:09:00|1949.88|1936.88|1950.03|1937.03|1950.12|1937.12|1949.83|1936.83|21
1624489750000|2021-06-23 23:09:10|1950.11|1937.11|1949.76|1936.76|1950.11|1937.11|1949.75|1936.75|18
1624489760000|2021-06-23 23:09:20|1950.03|1937.03|1949.35|1936.35|1950.03|1937.03|1949.35|1936.35|16
1624489770000|2021-06-23 23:09:30|1949.39|1936.39|1949.04|1936.04|1949.41|1936.41|1948.78|1935.78|23
1624489780000|2021-06-23 23:09:40|1948.99|1935.99|1949.13|1936.13|1949.19|1936.19|1948.87|1935.87|18
1624489790000|2021-06-23 23:09:50|1948.95|1935.95|1947.81|1934.81|1948.95|1935.95|1947.77|1934.77|18
1624489800000|2021-06-23 23:10:00|1947.52|1934.52|1947.08|1934.08|1947.95|1934.95|1946.95|1933.95|26
1624489810000|2021-06-23 23:10:10|1947.09|1934.09|1947.36|1934.36|1947.9|1934.9|1947.05|1934.05|24
1624489820000|2021-06-23 23:10:20|1947.21|1934.21|1947.68|1934.68|1947.75|1934.75|1947.1|1934.1|22
1624489830000|2021-06-23 23:10:30|1947.73|1934.73|1947.76|1934.76|1947.89|1934.89|1947.61|1934.61|15
1624489840000|2021-06-23 23:10:40|1947.79|1934.79|1948.35|1935.35|1948.54|1935.54|1947.78|1934.78|19
1624489850000|2021-06-23 23:10:50|1948.4|1935.4|1948.36|1935.36|1948.58|1935.58|1948.33|1935.33|17
1624489860000|2021-06-23 23:11:00|1948.25|1935.25|1947.87|1934.87|1948.29|1935.29|1947.84|1934.84|19
1624489870000|2021-06-23 23:11:10|1947.86|1934.86|1946.77|1933.77|1947.86|1934.86|1946.72|1933.72|24
1624489880000|2021-06-23 23:11:20|1946.73|1933.73|1945.39|1932.39|1947.04|1934.04|1945.35|1932.35|28
1624489890000|2021-06-23 23:11:30|1945.99|1932.99|1944.9|1931.9|1945.99|1932.99|1944.9|1931.9|27
1624489900000|2021-06-23 23:11:40|1944.88|1931.88|1944.55|1931.55|1945.17|1932.17|1944.24|1931.24|25
1624489910000|2021-06-23 23:11:50|1944.69|1931.69|1945.32|1932.32|1945.61|1932.61|1944.4|1931.4|29
1624489920000|2021-06-23 23:12:00|1945.36|1932.36|1945.85|1932.85|1945.96|1932.96|1945.36|1932.36|27
1624489930000|2021-06-23 23:12:10|1945.81|1932.81|1946.72|1933.72|1946.97|1933.97|1945.81|1932.81|28
1624489940000|2021-06-23 23:12:20|1946.68|1933.68|1946.65|1933.65|1946.74|1933.74|1946.22|1933.22|23
1624489950000|2021-06-23 23:12:30|1946.63|1933.63|1946.84|1933.84|1946.91|1933.91|1946.63|1933.63|19
1624489960000|2021-06-23 23:12:40|1947.22|1934.22|1947.37|1934.37|1947.63|1934.63|1947.11|1934.11|18
1624489970000|2021-06-23 23:12:50|1947.46|1934.46|1947.53|1934.53|1947.56|1934.56|1947.07|1934.07|18
1624489980000|2021-06-23 23:13:00|1947.55|1934.55|1946.46|1933.46|1947.56|1934.56|1946.3|1933.3|26
1624489990000|2021-06-23 23:13:10|1946.44|1933.44|1946.59|1933.59|1947.18|1934.18|1946.44|1933.44|25
1624490000000|2021-06-23 23:13:20|1946.47|1933.47|1946.19|1933.19|1946.52|1933.52|1946.12|1933.12|25
1624490010000|2021-06-23 23:13:30|1946.17|1933.17|1946.25|1933.25|1946.38|1933.38|1946.11|1933.11|24
1624490020000|2021-06-23 23:13:40|1946.28|1933.28|1946.54|1933.54|1946.54|1933.54|1946.28|1933.28|16
1624490030000|2021-06-23 23:13:50|1946.59|1933.59|1946.74|1933.74|1946.74|1933.74|1946.45|1933.45|20
1624490040000|2021-06-23 23:14:00|1946.78|1933.78|1946.14|1933.14|1946.78|1933.78|1946.09|1933.09|22
1624490050000|2021-06-23 23:14:10|1946.15|1933.15|1946.09|1933.09|1946.21|1933.21|1946.07|1933.07|23
1624490060000|2021-06-23 23:14:20|1946.1|1933.1|1946.2|1933.2|1946.3|1933.3|1946.02|1933.02|25
1624490070000|2021-06-23 23:14:30|1946.22|1933.22|1946.21|1933.21|1946.37|1933.37|1946.03|1933.03|25
1624490080000|2021-06-23 23:14:40|1946.19|1933.19|1947.13|1934.13|1947.14|1934.14|1946.18|1933.18|24
1624490090000|2021-06-23 23:14:50|1947.12|1934.12|1947.37|1934.37|1947.61|1934.61|1947.09|1934.09|24
1624490100000|2021-06-23 23:15:00|1947.07|1934.07|1950.13|1937.13|1950.14|1937.14|1947.07|1934.07|27
1624490110000|2021-06-23 23:15:10|1950.05|1937.05|1950.41|1937.41|1950.41|1937.41|1949.87|1936.87|22
1624490120000|2021-06-23 23:15:20|1950.83|1937.83|1951.83|1938.83|1951.83|1938.83|1950.8|1937.8|22
1624490130000|2021-06-23 23:15:30|1951.87|1938.87|1950.48|1937.48|1951.89|1938.89|1950.25|1937.25|26
1624490140000|2021-06-23 23:15:40|1950.63|1937.63|1951.18|1938.18|1951.54|1938.54|1950.63|1937.63|24
1624490150000|2021-06-23 23:15:50|1951.25|1938.25|1951.74|1938.74|1951.92|1938.92|1951.18|1938.18|15
1624490160000|2021-06-23 23:16:00|1951.72|1938.72|1951.91|1938.91|1951.96|1938.96|1951.6|1938.6|21
1624490170000|2021-06-23 23:16:10|1951.58|1938.58|1951.61|1938.61|1951.96|1938.96|1951.58|1938.58|25
1624490180000|2021-06-23 23:16:20|1951.6|1938.6|1951.77|1938.77|1951.83|1938.83|1951.59|1938.59|20
1624490190000|2021-06-23 23:16:30|1951.78|1938.78|1951.16|1938.16|1951.86|1938.86|1951.16|1938.16|22
1624490200000|2021-06-23 23:16:40|1951.23|1938.23|1951.25|1938.25|1951.37|1938.37|1951.11|1938.11|23
1624490210000|2021-06-23 23:16:50|1951.29|1938.29|1951.15|1938.15|1951.5|1938.5|1951.11|1938.11|24
1624490220000|2021-06-23 23:17:00|1951.14|1938.14|1950.94|1937.94|1951.15|1938.15|1950.7|1937.7|22
1624490230000|2021-06-23 23:17:10|1951.02|1938.02|1951.21|1938.21|1951.4|1938.4|1951.02|1938.02|18
1624490240000|2021-06-23 23:17:20|1951.17|1938.17|1951.2|1938.2|1951.2|1938.2|1951.15|1938.15|11
1624490250000|2021-06-23 23:17:30|1951.37|1938.37|1951.33|1938.33|1951.4|1938.4|1951.29|1938.29|20
1624490260000|2021-06-23 23:17:40|1951.27|1938.27|1952.84|1939.84|1952.87|1939.87|1951.17|1938.17|28
1624490270000|2021-06-23 23:17:50|1952.76|1939.76|1953.43|1940.43|1953.45|1940.45|1952.71|1939.71|17
1624490280000|2021-06-23 23:18:00|1953.42|1940.42|1953.76|1940.76|1953.76|1940.76|1953.42|1940.42|13
1624490290000|2021-06-23 23:18:10|1953.78|1940.78|1954.11|1941.11|1954.12|1941.12|1953.78|1940.78|18
1624490300000|2021-06-23 23:18:20|1954.19|1941.19|1954.15|1941.15|1954.27|1941.27|1954.15|1941.15|10
1624490310000|2021-06-23 23:18:30|1954.24|1941.24|1954.38|1941.38|1954.48|1941.48|1954.24|1941.24|13
1624490320000|2021-06-23 23:18:40|1954.43|1941.43|1954.56|1941.56|1954.57|1941.57|1954.12|1941.12|15
1624490330000|2021-06-23 23:18:50|1954.6|1941.6|1953.83|1940.83|1954.7|1941.7|1953.83|1940.83|24
1624490340000|2021-06-23 23:19:00|1953.96|1940.96|1953.5|1940.5|1954.01|1941.01|1953.2|1940.2|27
1624490350000|2021-06-23 23:19:10|1953.48|1940.48|1953.72|1940.72|1953.74|1940.74|1953.34|1940.34|16
1624490360000|2021-06-23 23:19:20|1953.7|1940.7|1954.09|1941.09|1954.13|1941.13|1953.62|1940.62|25
1624490370000|2021-06-23 23:19:30|1954.08|1941.08|1954.35|1941.35|1954.35|1941.35|1953.65|1940.65|21
1624490380000|2021-06-23 23:19:40|1954.48|1941.48|1955.38|1942.38|1955.4|1942.4|1954.48|1941.48|22
1624490390000|2021-06-23 23:19:50|1955.35|1942.35|1956.45|1943.45|1956.45|1943.45|1955.35|1942.35|26
1624490400000|2021-06-23 23:20:00|1956.43|1943.43|1956.12|1943.12|1956.44|1943.44|1955.97|1942.97|21
1624490410000|2021-06-23 23:20:10|1956.17|1943.17|1955.42|1942.42|1956.31|1943.31|1955.38|1942.38|25
1624490420000|2021-06-23 23:20:20|1955.48|1942.48|1955.09|1942.09|1955.48|1942.48|1954.89|1941.89|17
1624490430000|2021-06-23 23:20:30|1955.06|1942.06|1954.83|1941.83|1955.53|1942.53|1954.71|1941.71|24
1624490440000|2021-06-23 23:20:40|1954.87|1941.87|1954.95|1941.95|1954.96|1941.96|1954.87|1941.87|13
1624490450000|2021-06-23 23:20:50|1954.91|1941.91|1954.9|1941.9|1955.14|1942.14|1954.85|1941.85|19
1624490460000|2021-06-23 23:21:00|1955.03|1942.03|1953.77|1940.77|1955.03|1942.03|1953.52|1940.52|21
1624490470000|2021-06-23 23:21:10|1954.2|1941.2|1954.28|1941.28|1954.28|1941.28|1953.69|1940.69|22
1624490480000|2021-06-23 23:21:20|1954.25|1941.25|1954.25|1941.25|1954.39|1941.39|1954.25|1941.25|24
1624490490000|2021-06-23 23:21:30|1954.06|1941.06|1954.05|1941.05|1954.06|1941.06|1953.44|1940.44|20
1624490500000|2021-06-23 23:21:40|1954.28|1941.28|1954.21|1941.21|1954.41|1941.41|1954.17|1941.17|21
1624490510000|2021-06-23 23:21:50|1954.24|1941.24|1954.65|1941.65|1954.65|1941.65|1954.11|1941.11|25
1624490520000|2021-06-23 23:22:00|1954.81|1941.81|1955.67|1942.67|1955.67|1942.67|1954.81|1941.81|25
1624490530000|2021-06-23 23:22:10|1955.92|1942.92|1956.08|1943.08|1956.24|1943.24|1955.81|1942.81|23
1624490540000|2021-06-23 23:22:20|1956.17|1943.17|1957.47|1944.47|1957.47|1944.47|1956.17|1943.17|23
1624490550000|2021-06-23 23:22:30|1957.5|1944.5|1958.63|1945.63|1958.63|1945.63|1957.5|1944.5|22
1624490560000|2021-06-23 23:22:40|1958.65|1945.65|1957.77|1944.77|1958.65|1945.65|1957.77|1944.77|26
1624490570000|2021-06-23 23:22:50|1957.59|1944.59|1958.79|1945.79|1958.84|1945.84|1957.46|1944.46|28
1624490580000|2021-06-23 23:23:00|1958.8|1945.8|1959.07|1946.07|1959.07|1946.07|1958.8|1945.8|15
1624490590000|2021-06-23 23:23:10|1959.09|1946.09|1959.26|1946.26|1959.3|1946.3|1959.09|1946.09|13
1624490600000|2021-06-23 23:23:20|1959.31|1946.31|1959.37|1946.37|1959.37|1946.37|1959.27|1946.27|10
1624490610000|2021-06-23 23:23:30|1959.22|1946.22|1958.24|1945.24|1959.22|1946.22|1957.81|1944.81|24
1624490620000|2021-06-23 23:23:40|1958.08|1945.08|1957.36|1944.36|1958.08|1945.08|1957.22|1944.22|19
1624490630000|2021-06-23 23:23:50|1957.39|1944.39|1957.45|1944.45|1957.51|1944.51|1957.3|1944.3|25
1624490640000|2021-06-23 23:24:00|1957.64|1944.64|1956.57|1943.57|1957.64|1944.64|1956.57|1943.57|18
1624490650000|2021-06-23 23:24:10|1956.58|1943.58|1958.06|1945.06|1958.08|1945.08|1956.58|1943.58|26
1624490660000|2021-06-23 23:24:20|1958.16|1945.16|1959.4|1946.4|1959.46|1946.46|1958.16|1945.16|24
1624490670000|2021-06-23 23:24:30|1959.22|1946.22|1959.58|1946.58|1959.61|1946.61|1959.21|1946.21|24
1624490680000|2021-06-23 23:24:40|1959.61|1946.61|1961.62|1948.62|1961.66|1948.66|1959.61|1946.61|25
1624490690000|2021-06-23 23:24:50|1961.57|1948.57|1961.62|1948.62|1961.7|1948.7|1960.74|1947.74|25
1624490700000|2021-06-23 23:25:00|1961.66|1948.66|1961.6|1948.6|1961.66|1948.66|1960.6|1947.6|26
1624490710000|2021-06-23 23:25:10|1961.91|1948.91|1962.75|1949.75|1962.75|1949.75|1961.83|1948.83|27
1624490720000|2021-06-23 23:25:20|1962.78|1949.78|1961.31|1948.31|1962.88|1949.88|1961.21|1948.21|25
1624490730000|2021-06-23 23:25:30|1961.3|1948.3|1961.24|1948.24|1961.3|1948.3|1960.64|1947.64|25
1624490740000|2021-06-23 23:25:40|1961.22|1948.22|1961.87|1948.87|1962.31|1949.31|1960.94|1947.94|26
1624490750000|2021-06-23 23:25:50|1961.91|1948.91|1962.15|1949.15|1962.62|1949.62|1961.44|1948.44|28
1624490760000|2021-06-23 23:26:00|1962.16|1949.16|1962.27|1949.27|1962.36|1949.36|1961.51|1948.51|23
1624490770000|2021-06-23 23:26:10|1961.93|1948.93|1961.42|1948.42|1961.93|1948.93|1961.42|1948.42|17
1624490780000|2021-06-23 23:26:20|1961.45|1948.45|1961.61|1948.61|1961.83|1948.83|1961.41|1948.41|14
1624490790000|2021-06-23 23:26:30|1962.19|1949.19|1962.05|1949.05|1962.23|1949.23|1961.72|1948.72|19
1624490800000|2021-06-23 23:26:40|1962.01|1949.01|1961.5|1948.5|1962.04|1949.04|1961.5|1948.5|20
1624490810000|2021-06-23 23:26:50|1961.47|1948.47|1961.8|1948.8|1961.87|1948.87|1961.32|1948.32|15
1624490820000|2021-06-23 23:27:00|1961.81|1948.81|1961.35|1948.35|1961.93|1948.93|1961.35|1948.35|11
1624490830000|2021-06-23 23:27:10|1961.32|1948.32|1960.92|1947.92|1961.35|1948.35|1960.53|1947.53|22
1624490840000|2021-06-23 23:27:20|1961.25|1948.25|1961.26|1948.26|1961.43|1948.43|1961.03|1948.03|25
1624490850000|2021-06-23 23:27:30|1961.25|1948.25|1961.33|1948.33|1961.4|1948.4|1961.11|1948.11|24
1624490860000|2021-06-23 23:27:40|1961.35|1948.35|1964.91|1951.91|1964.91|1951.91|1961.27|1948.27|27
1624490870000|2021-06-23 23:27:50|1964.68|1951.68|1964.67|1951.67|1965.56|1952.56|1964.27|1951.27|27
1624490880000|2021-06-23 23:28:00|1964.69|1951.69|1965.02|1952.02|1965.28|1952.28|1963.31|1950.31|27
1624490890000|2021-06-23 23:28:10|1964.98|1951.98|1965.59|1952.59|1965.65|1952.65|1964.59|1951.59|27
1624490900000|2021-06-23 23:28:20|1965.8|1952.8|1966.6|1953.6|1966.81|1953.81|1965.46|1952.46|24
1624490910000|2021-06-23 23:28:30|1966.95|1953.95|1965.31|1952.31|1967|1954|1964.91|1951.91|28
1624490920000|2021-06-23 23:28:40|1965|1952|1964.73|1951.73|1965.18|1952.18|1964.17|1951.17|26
1624490930000|2021-06-23 23:28:50|1964.36|1951.36|1964.6|1951.6|1964.82|1951.82|1963.93|1950.93|24
1624490940000|2021-06-23 23:29:00|1964.59|1951.59|1963.18|1950.18|1964.59|1951.59|1962.89|1949.89|23
1624490950000|2021-06-23 23:29:10|1963.13|1950.13|1963.5|1950.5|1963.5|1950.5|1963.04|1950.04|25
1624490960000|2021-06-23 23:29:20|1963.63|1950.63|1963.59|1950.59|1963.91|1950.91|1962.72|1949.72|21
1624490970000|2021-06-23 23:29:30|1963.69|1950.69|1963.71|1950.71|1963.78|1950.78|1963.41|1950.41|22
1624490980000|2021-06-23 23:29:40|1963.74|1950.74|1964.22|1951.22|1964.38|1951.38|1963.73|1950.73|21
1624490990000|2021-06-23 23:29:50|1964.47|1951.47|1964.05|1951.05|1964.47|1951.47|1963.66|1950.66|20
1624491000000|2021-06-23 23:30:00|1963.79|1950.79|1961.99|1948.99|1963.99|1950.99|1961.94|1948.94|21
1624491010000|2021-06-23 23:30:10|1962|1949|1961.93|1948.93|1962.03|1949.03|1961.73|1948.73|19
1624491020000|2021-06-23 23:30:20|1961.95|1948.95|1960.98|1947.98|1962.47|1949.47|1960.98|1947.98|28
1624491030000|2021-06-23 23:30:30|1960.92|1947.92|1959.83|1946.83|1960.94|1947.94|1959.7|1946.7|27
1624491040000|2021-06-23 23:30:40|1960.31|1947.31|1960.77|1947.77|1960.96|1947.96|1960.12|1947.12|24
1624491050000|2021-06-23 23:30:50|1960.72|1947.72|1959.79|1946.79|1960.91|1947.91|1959.62|1946.62|26
1624491060000|2021-06-23 23:31:00|1959.84|1946.84|1959.24|1946.24|1960.03|1947.03|1959.01|1946.01|26
1624491070000|2021-06-23 23:31:10|1959.27|1946.27|1959.35|1946.35|1959.45|1946.45|1959.15|1946.15|23
1624491080000|2021-06-23 23:31:20|1959.38|1946.38|1959.75|1946.75|1959.79|1946.79|1959.38|1946.38|18
1624491090000|2021-06-23 23:31:30|1959.65|1946.65|1959.43|1946.43|1959.7|1946.7|1959.31|1946.31|17
1624491100000|2021-06-23 23:31:40|1959.49|1946.49|1960.01|1947.01|1960.04|1947.04|1959.49|1946.49|18
1624491110000|2021-06-23 23:31:50|1959.95|1946.95|1958.58|1945.58|1959.95|1946.95|1958.57|1945.57|20
1624491120000|2021-06-23 23:32:00|1958.59|1945.59|1958.11|1945.11|1958.91|1945.91|1958.06|1945.06|20
1624491130000|2021-06-23 23:32:10|1958.14|1945.14|1957.45|1944.45|1958.14|1945.14|1957.25|1944.25|25
1624491140000|2021-06-23 23:32:20|1957.55|1944.55|1957.39|1944.39|1957.57|1944.57|1957.2|1944.2|18
1624491150000|2021-06-23 23:32:30|1957.42|1944.42|1957.9|1944.9|1958.04|1945.04|1957.42|1944.42|23
1624491160000|2021-06-23 23:32:40|1957.85|1944.85|1957.35|1944.35|1957.85|1944.85|1957.19|1944.19|25
1624491170000|2021-06-23 23:32:50|1957.21|1944.21|1957.8|1944.8|1957.8|1944.8|1957.21|1944.21|26
1624491180000|2021-06-23 23:33:00|1957.95|1944.95|1957.91|1944.91|1958.06|1945.06|1957.44|1944.44|28
1624491190000|2021-06-23 23:33:10|1957.99|1944.99|1958.68|1945.68|1958.68|1945.68|1957.88|1944.88|27
1624491200000|2021-06-23 23:33:20|1958.77|1945.77|1961.13|1948.13|1961.13|1948.13|1958.64|1945.64|25
1624491210000|2021-06-23 23:33:30|1961.34|1948.34|1961.37|1948.37|1961.46|1948.46|1960.91|1947.91|25
1624491220000|2021-06-23 23:33:40|1961.21|1948.21|1960.94|1947.94|1961.62|1948.62|1960.93|1947.93|15
1624491230000|2021-06-23 23:33:50|1960.93|1947.93|1963.07|1950.07|1963.23|1950.23|1960.83|1947.83|28
1624491240000|2021-06-23 23:34:00|1963.09|1950.09|1964.64|1951.64|1964.77|1951.77|1963.09|1950.09|28
1624491250000|2021-06-23 23:34:10|1964.65|1951.65|1967.5|1954.5|1967.51|1954.51|1964.36|1951.36|23
1624491260000|2021-06-23 23:34:20|1967.52|1954.52|1968.14|1955.14|1969.54|1956.54|1967.52|1954.52|28
1624491270000|2021-06-23 23:34:30|1968.62|1955.62|1969.78|1956.78|1970.37|1957.37|1968.62|1955.62|27
1624491280000|2021-06-23 23:34:40|1969.67|1956.67|1970.96|1957.96|1971.09|1958.09|1968.91|1955.91|24
1624491290000|2021-06-23 23:34:50|1970.83|1957.83|1970.88|1957.88|1971.29|1958.29|1970.35|1957.35|27
1624491300000|2021-06-23 23:35:00|1970.87|1957.87|1969.51|1956.51|1970.95|1957.95|1969.32|1956.32|25
1624491310000|2021-06-23 23:35:10|1968.96|1955.96|1968.54|1955.54|1968.96|1955.96|1968.52|1955.52|23
1624491320000|2021-06-23 23:35:20|1968.62|1955.62|1968.57|1955.57|1968.67|1955.67|1968.42|1955.42|22
1624491330000|2021-06-23 23:35:30|1968.51|1955.51|1969.23|1956.23|1969.4|1956.4|1968.49|1955.49|18
1624491340000|2021-06-23 23:35:40|1969.25|1956.25|1970.38|1957.38|1970.39|1957.39|1969.24|1956.24|27
1624491350000|2021-06-23 23:35:50|1970.4|1957.4|1971.25|1958.25|1971.25|1958.25|1970.02|1957.02|28
1624491360000|2021-06-23 23:36:00|1971.32|1958.32|1970.19|1957.19|1971.45|1958.45|1970.19|1957.19|22
1624491370000|2021-06-23 23:36:10|1970.22|1957.22|1969.68|1956.68|1970.35|1957.35|1969.51|1956.51|21
1624491380000|2021-06-23 23:36:20|1969.86|1956.86|1970.05|1957.05|1970.05|1957.05|1969.76|1956.76|11
1624491390000|2021-06-23 23:36:30|1970.15|1957.15|1969.64|1956.64|1970.15|1957.15|1969.62|1956.62|15
1624491400000|2021-06-23 23:36:40|1969.73|1956.73|1969.72|1956.72|1969.75|1956.75|1969.64|1956.64|9
1624491410000|2021-06-23 23:36:50|1969.64|1956.64|1969.3|1956.3|1969.68|1956.68|1969.3|1956.3|12
1624491420000|2021-06-23 23:37:00|1969.29|1956.29|1971.39|1958.39|1971.39|1958.39|1969.29|1956.29|21
1624491430000|2021-06-23 23:37:10|1971.38|1958.38|1970.39|1957.39|1971.38|1958.38|1970.39|1957.39|25
1624491440000|2021-06-23 23:37:20|1970.49|1957.49|1969.02|1956.02|1970.49|1957.49|1968.7|1955.7|25
1624491450000|2021-06-23 23:37:30|1969.2|1956.2|1969.89|1956.89|1970.02|1957.02|1968.91|1955.91|26
1624491460000|2021-06-23 23:37:40|1969.41|1956.41|1969.07|1956.07|1969.41|1956.41|1968.83|1955.83|22
1624491470000|2021-06-23 23:37:50|1969.02|1956.02|1969.1|1956.1|1969.39|1956.39|1968.84|1955.84|28
1624491480000|2021-06-23 23:38:00|1969.35|1956.35|1969.56|1956.56|1970.18|1957.18|1969.09|1956.09|27
1624491490000|2021-06-23 23:38:10|1969.54|1956.54|1970|1957|1970.13|1957.13|1968.6|1955.6|22
1624491500000|2021-06-23 23:38:20|1970.03|1957.03|1972.06|1959.06|1972.06|1959.06|1970.03|1957.03|25
1624491510000|2021-06-23 23:38:30|1972.08|1959.08|1973.72|1960.72|1973.72|1960.72|1972.08|1959.08|23
1624491520000|2021-06-23 23:38:40|1973.7|1960.7|1972.78|1959.78|1973.92|1960.92|1972.4|1959.4|25
1624491530000|2021-06-23 23:38:50|1972.9|1959.9|1972.15|1959.15|1972.9|1959.9|1971.59|1958.59|22
1624491540000|2021-06-23 23:39:00|1972.21|1959.21|1972.11|1959.11|1972.25|1959.25|1972.1|1959.1|24
1624491550000|2021-06-23 23:39:10|1972.34|1959.34|1972.92|1959.92|1973.61|1960.61|1972.3|1959.3|20
1624491560000|2021-06-23 23:39:20|1972.91|1959.91|1973.62|1960.62|1973.65|1960.65|1972.77|1959.77|22
1624491570000|2021-06-23 23:39:30|1973.52|1960.52|1974.12|1961.12|1974.15|1961.15|1973.38|1960.38|26
1624491580000|2021-06-23 23:39:40|1974.21|1961.21|1974.1|1961.1|1974.69|1961.69|1973.9|1960.9|15
1624491590000|2021-06-23 23:39:50|1974.11|1961.11|1974.54|1961.54|1974.72|1961.72|1974.11|1961.11|24
1624491600000|2021-06-23 23:40:00|1974.61|1961.61|1972.16|1959.16|1974.61|1961.61|1972.01|1959.01|26
1624491610000|2021-06-23 23:40:10|1972.23|1959.23|1972.18|1959.18|1972.67|1959.67|1971.96|1958.96|24
1624491620000|2021-06-23 23:40:20|1972.05|1959.05|1972.81|1959.81|1972.81|1959.81|1971.54|1958.54|19
1624491630000|2021-06-23 23:40:30|1972.85|1959.85|1973.02|1960.02|1973.2|1960.2|1972.5|1959.5|20
1624491640000|2021-06-23 23:40:40|1973.09|1960.09|1973.11|1960.11|1973.58|1960.58|1972.64|1959.64|23
1624491650000|2021-06-23 23:40:50|1973.31|1960.31|1973.67|1960.67|1973.67|1960.67|1972.83|1959.83|23
1624491660000|2021-06-23 23:41:00|1973.54|1960.54|1974.17|1961.17|1974.55|1961.55|1972.79|1959.79|28
1624491670000|2021-06-23 23:41:10|1974.2|1961.2|1972.97|1959.97|1974.2|1961.2|1972.96|1959.96|19
1624491680000|2021-06-23 23:41:20|1972.94|1959.94|1972.38|1959.38|1972.94|1959.94|1972.38|1959.38|23
1624491690000|2021-06-23 23:41:30|1972.32|1959.32|1971.92|1958.92|1973.23|1960.23|1971.92|1958.92|28
1624491700000|2021-06-23 23:41:40|1971.88|1958.88|1972.79|1959.79|1972.79|1959.79|1971.6|1958.6|20
1624491710000|2021-06-23 23:41:50|1972.8|1959.8|1971.94|1958.94|1972.86|1959.86|1971.82|1958.82|25
1624491720000|2021-06-23 23:42:00|1971.91|1958.91|1971.66|1958.66|1971.93|1958.93|1971.63|1958.63|12
1624491730000|2021-06-23 23:42:10|1971.64|1958.64|1971.6|1958.6|1971.75|1958.75|1971.53|1958.53|10
1624491740000|2021-06-23 23:42:20|1971.63|1958.63|1971.51|1958.51|1971.76|1958.76|1971.46|1958.46|14
1624491750000|2021-06-23 23:42:30|1971.52|1958.52|1973.92|1960.92|1973.92|1960.92|1971.52|1958.52|22
1624491760000|2021-06-23 23:42:40|1973.96|1960.96|1975.19|1962.19|1975.28|1962.28|1973.96|1960.96|26
1624491770000|2021-06-23 23:42:50|1975.13|1962.13|1974.4|1961.4|1975.13|1962.13|1973.88|1960.88|20
1624491780000|2021-06-23 23:43:00|1974.37|1961.37|1973.13|1960.13|1974.37|1961.37|1973.11|1960.11|20
1624491790000|2021-06-23 23:43:10|1973|1960|1973.2|1960.2|1973.5|1960.5|1972.74|1959.74|18
1624491800000|2021-06-23 23:43:20|1973.34|1960.34|1974.09|1961.09|1974.48|1961.48|1973.34|1960.34|22
1624491810000|2021-06-23 23:43:30|1973.92|1960.92|1974.5|1961.5|1974.54|1961.54|1973.82|1960.82|22
1624491820000|2021-06-23 23:43:40|1974.49|1961.49|1973.7|1960.7|1974.49|1961.49|1973.57|1960.57|25
1624491830000|2021-06-23 23:43:50|1973.68|1960.68|1973.84|1960.84|1973.84|1960.84|1973.55|1960.55|20
1624491840000|2021-06-23 23:44:00|1973.82|1960.82|1974.99|1961.99|1975.12|1962.12|1973.71|1960.71|24
1624491850000|2021-06-23 23:44:10|1975|1962|1975.04|1962.04|1975.18|1962.18|1974.75|1961.75|17
1624491860000|2021-06-23 23:44:20|1975|1962|1975.38|1962.38|1975.69|1962.69|1974.83|1961.83|21
1624491870000|2021-06-23 23:44:30|1975.29|1962.29|1975.6|1962.6|1975.66|1962.66|1975.27|1962.27|12
1624491880000|2021-06-23 23:44:40|1975.61|1962.61|1974.59|1961.59|1975.63|1962.63|1974.54|1961.54|20
1624491890000|2021-06-23 23:44:50|1974.57|1961.57|1975.02|1962.02|1975.17|1962.17|1974.25|1961.25|25
1624491900000|2021-06-23 23:45:00|1975.07|1962.07|1974|1961|1975.07|1962.07|1973.95|1960.95|23
1624491910000|2021-06-23 23:45:10|1974.1|1961.1|1973.69|1960.69|1974.1|1961.1|1973.67|1960.67|16
1624491920000|2021-06-23 23:45:20|1973.63|1960.63|1972.98|1959.98|1973.72|1960.72|1972.94|1959.94|14
1624491930000|2021-06-23 23:45:30|1973.09|1960.09|1971.72|1958.72|1973.09|1960.09|1971.71|1958.71|17
1624491940000|2021-06-23 23:45:40|1971.74|1958.74|1971.77|1958.77|1972.32|1959.32|1971.73|1958.73|24
1624491950000|2021-06-23 23:45:50|1971.75|1958.75|1971.27|1958.27|1971.75|1958.75|1971.25|1958.25|17
1624491960000|2021-06-23 23:46:00|1971.29|1958.29|1971.03|1958.03|1971.29|1958.29|1971.03|1958.03|26
1624491970000|2021-06-23 23:46:10|1971.09|1958.09|1971.1|1958.1|1971.35|1958.35|1971.02|1958.02|22
1624491980000|2021-06-23 23:46:20|1971.11|1958.11|1971.07|1958.07|1971.18|1958.18|1971.05|1958.05|21
1624491990000|2021-06-23 23:46:30|1971.11|1958.11|1970.61|1957.61|1971.11|1958.11|1970.61|1957.61|15
1624492000000|2021-06-23 23:46:40|1970.62|1957.62|1970.22|1957.22|1970.63|1957.63|1970.2|1957.2|12
1624492010000|2021-06-23 23:46:50|1970.21|1957.21|1970.8|1957.8|1970.85|1957.85|1969.46|1956.46|23
1624492020000|2021-06-23 23:47:00|1970.84|1957.84|1970.83|1957.83|1970.84|1957.84|1970.55|1957.55|25
1624492030000|2021-06-23 23:47:10|1970.86|1957.86|1970.47|1957.47|1970.89|1957.89|1970.4|1957.4|23
1624492040000|2021-06-23 23:47:20|1970.46|1957.46|1971.56|1958.56|1971.61|1958.61|1970.46|1957.46|25
1624492050000|2021-06-23 23:47:30|1971.83|1958.83|1971.11|1958.11|1972|1959|1971.04|1958.04|25
1624492060000|2021-06-23 23:47:40|1971.06|1958.06|1970.84|1957.84|1971.21|1958.21|1970.76|1957.76|27
1624492070000|2021-06-23 23:47:50|1970.66|1957.66|1970.08|1957.08|1970.72|1957.72|1969.68|1956.68|23
1624492080000|2021-06-23 23:48:00|1969.64|1956.64|1970.05|1957.05|1970.05|1957.05|1969.22|1956.22|19
1624492090000|2021-06-23 23:48:10|1970.56|1957.56|1971.07|1958.07|1971.27|1958.27|1970.55|1957.55|18
1624492100000|2021-06-23 23:48:20|1971.08|1958.08|1971.42|1958.42|1971.56|1958.56|1971.07|1958.07|13
1624492110000|2021-06-23 23:48:30|1971.5|1958.5|1971.25|1958.25|1971.5|1958.5|1971.25|1958.25|9
1624492120000|2021-06-23 23:48:40|1971.18|1958.18|1970.86|1957.86|1971.18|1958.18|1970.46|1957.46|22
1624492130000|2021-06-23 23:48:50|1970.92|1957.92|1970.68|1957.68|1970.92|1957.92|1970.6|1957.6|19
1624492140000|2021-06-23 23:49:00|1970.71|1957.71|1971.93|1958.93|1971.99|1958.99|1970.63|1957.63|26
1624492150000|2021-06-23 23:49:10|1971.9|1958.9|1972.88|1959.88|1972.88|1959.88|1971.7|1958.7|24
1624492160000|2021-06-23 23:49:20|1972.9|1959.9|1973.21|1960.21|1973.21|1960.21|1972.9|1959.9|24
1624492170000|2021-06-23 23:49:30|1973.26|1960.26|1974.48|1961.48|1974.67|1961.67|1973.26|1960.26|25
1624492180000|2021-06-23 23:49:40|1974.49|1961.49|1974.53|1961.53|1974.98|1961.98|1974.49|1961.49|26
1624492190000|2021-06-23 23:49:50|1974.48|1961.48|1973.96|1960.96|1974.48|1961.48|1973.88|1960.88|25
1624492200000|2021-06-23 23:50:00|1973.97|1960.97|1973.59|1960.59|1973.97|1960.97|1973.53|1960.53|21
1624492210000|2021-06-23 23:50:10|1973.58|1960.58|1973.78|1960.78|1973.95|1960.95|1973.58|1960.58|10
1624492220000|2021-06-23 23:50:20|1973.79|1960.79|1973.62|1960.62|1973.82|1960.82|1973.62|1960.62|16
1624492230000|2021-06-23 23:50:30|1973.61|1960.61|1974.01|1961.01|1974.06|1961.06|1973.56|1960.56|19
1624492240000|2021-06-23 23:50:40|1974.03|1961.03|1980.19|1967.19|1980.42|1967.42|1974.03|1961.03|29
1624492250000|2021-06-23 23:50:50|1979.76|1966.76|1979.63|1966.63|1980.05|1967.05|1979.07|1966.07|26
1624492260000|2021-06-23 23:51:00|1979.48|1966.48|1978.12|1965.12|1979.57|1966.57|1978.05|1965.05|27
1624492270000|2021-06-23 23:51:10|1978.11|1965.11|1977.45|1964.45|1978.11|1965.11|1977.45|1964.45|26
1624492280000|2021-06-23 23:51:20|1977.46|1964.46|1977.1|1964.1|1977.48|1964.48|1976.52|1963.52|25
1624492290000|2021-06-23 23:51:30|1977.03|1964.03|1976.89|1963.89|1977.03|1964.03|1976.89|1963.89|6
1624492300000|2021-06-23 23:51:40|1976.91|1963.91|1977.91|1964.91|1978.01|1965.01|1976.88|1963.88|15
1624492310000|2021-06-23 23:51:50|1977.71|1964.71|1977.83|1964.83|1978.17|1965.17|1977.51|1964.51|19
1624492320000|2021-06-23 23:52:00|1977.8|1964.8|1977.47|1964.47|1977.8|1964.8|1977.39|1964.39|19
1624492330000|2021-06-23 23:52:10|1977.48|1964.48|1977.41|1964.41|1977.48|1964.48|1977.4|1964.4|6
1624492340000|2021-06-23 23:52:20|1977.36|1964.36|1976.16|1963.16|1977.41|1964.41|1976.16|1963.16|22
1624492350000|2021-06-23 23:52:30|1976.13|1963.13|1975.65|1962.65|1976.21|1963.21|1975.55|1962.55|22
1624492360000|2021-06-23 23:52:40|1975.68|1962.68|1975.78|1962.78|1976.07|1963.07|1975.68|1962.68|25
1624492370000|2021-06-23 23:52:50|1975.79|1962.79|1975.88|1962.88|1975.94|1962.94|1975.79|1962.79|22
1624492380000|2021-06-23 23:53:00|1975.86|1962.86|1975.14|1962.14|1975.86|1962.86|1975.14|1962.14|18
1624492390000|2021-06-23 23:53:10|1975.1|1962.1|1975.73|1962.73|1975.73|1962.73|1975.1|1962.1|24
1624492400000|2021-06-23 23:53:20|1975.66|1962.66|1976.33|1963.33|1976.34|1963.34|1975.66|1962.66|15
1624492410000|2021-06-23 23:53:30|1976.32|1963.32|1976.62|1963.62|1976.62|1963.62|1976.26|1963.26|14
1624492420000|2021-06-23 23:53:40|1976.46|1963.46|1975.95|1962.95|1976.5|1963.5|1975.95|1962.95|17
1624492430000|2021-06-23 23:53:50|1975.97|1962.97|1975.95|1962.95|1976.08|1963.08|1975.84|1962.84|22
1624492440000|2021-06-23 23:54:00|1976|1963|1975.77|1962.77|1976.13|1963.13|1975.77|1962.77|16
1624492450000|2021-06-23 23:54:10|1975.81|1962.81|1975.97|1962.97|1976.03|1963.03|1975.7|1962.7|22
1624492460000|2021-06-23 23:54:20|1976.02|1963.02|1975.82|1962.82|1976.02|1963.02|1975.74|1962.74|12
1624492470000|2021-06-23 23:54:30|1975.76|1962.76|1977.15|1964.15|1977.19|1964.19|1975.76|1962.76|25
1624492480000|2021-06-23 23:54:40|1977.17|1964.17|1977.53|1964.53|1977.53|1964.53|1977.14|1964.14|19
1624492490000|2021-06-23 23:54:50|1977.49|1964.49|1977|1964|1977.49|1964.49|1976.51|1963.51|21
1624492500000|2021-06-23 23:55:00|1976.92|1963.92|1975.95|1962.95|1977.12|1964.12|1975.77|1962.77|23
1624492510000|2021-06-23 23:55:10|1976.02|1963.02|1975.77|1962.77|1976.02|1963.02|1975.53|1962.53|18
1624492520000|2021-06-23 23:55:20|1975.7|1962.7|1975.49|1962.49|1975.7|1962.7|1975.45|1962.45|12
1624492530000|2021-06-23 23:55:30|1975.5|1962.5|1975.26|1962.26|1975.52|1962.52|1975.26|1962.26|20
1624492540000|2021-06-23 23:55:40|1975.25|1962.25|1975.34|1962.34|1975.38|1962.38|1975.05|1962.05|25
1624492550000|2021-06-23 23:55:50|1975.33|1962.33|1975.15|1962.15|1975.38|1962.38|1975.14|1962.14|14
1624492560000|2021-06-23 23:56:00|1975.17|1962.17|1974.93|1961.93|1975.33|1962.33|1974.86|1961.86|25
1624492570000|2021-06-23 23:56:10|1974.79|1961.79|1975.46|1962.46|1975.46|1962.46|1974.43|1961.43|15
1624492580000|2021-06-23 23:56:20|1975.41|1962.41|1974.9|1961.9|1975.41|1962.41|1974.76|1961.76|15
1624492590000|2021-06-23 23:56:30|1974.89|1961.89|1974.64|1961.64|1974.96|1961.96|1974.53|1961.53|16
1624492600000|2021-06-23 23:56:40|1974.57|1961.57|1974.89|1961.89|1974.89|1961.89|1974.52|1961.52|18
1624492610000|2021-06-23 23:56:50|1974.87|1961.87|1974.57|1961.57|1974.87|1961.87|1974.45|1961.45|16
1624492620000|2021-06-23 23:57:00|1974.54|1961.54|1974.62|1961.62|1974.84|1961.84|1974.53|1961.53|19
1624492630000|2021-06-23 23:57:10|1974.7|1961.7|1975.4|1962.4|1975.41|1962.41|1974.66|1961.66|18
1624492640000|2021-06-23 23:57:20|1975.66|1962.66|1975.27|1962.27|1975.74|1962.74|1975.17|1962.17|20
1624492650000|2021-06-23 23:57:30|1975.2|1962.2|1974.91|1961.91|1975.28|1962.28|1974.91|1961.91|15
1624492660000|2021-06-23 23:57:40|1975|1962|1974.68|1961.68|1975|1962|1974.68|1961.68|16
1624492670000|2021-06-23 23:57:50|1974.69|1961.69|1974.76|1961.76|1974.79|1961.79|1974.69|1961.69|8
1624492680000|2021-06-23 23:58:00|1974.78|1961.78|1975.34|1962.34|1975.47|1962.47|1974.73|1961.73|19
1624492690000|2021-06-23 23:58:10|1975.37|1962.37|1974.78|1961.78|1975.4|1962.4|1974.78|1961.78|21
1624492700000|2021-06-23 23:58:20|1974.7|1961.7|1974.45|1961.45|1974.7|1961.7|1974.4|1961.4|16
1624492710000|2021-06-23 23:58:30|1974.41|1961.41|1974.81|1961.81|1974.82|1961.82|1974.41|1961.41|12
1624492720000|2021-06-23 23:58:40|1974.88|1961.88|1974.68|1961.68|1974.92|1961.92|1974.64|1961.64|13
1624492730000|2021-06-23 23:58:50|1974.56|1961.56|1974.57|1961.57|1974.57|1961.57|1974.28|1961.28|16
1624492740000|2021-06-23 23:59:00|1974.5|1961.5|1974.33|1961.33|1974.5|1961.5|1974.13|1961.13|17
1624492750000|2021-06-23 23:59:10|1974.34|1961.34|1975.08|1962.08|1975.21|1962.21|1974.2|1961.2|21
1624492760000|2021-06-23 23:59:20|1975.09|1962.09|1974.83|1961.83|1975.3|1962.3|1974.83|1961.83|15
1624492770000|2021-06-23 23:59:30|1974.85|1961.85|1975.01|1962.01|1975.06|1962.06|1974.85|1961.85|5
1624492780000|2021-06-23 23:59:40|1974.95|1961.95|1974.75|1961.75|1974.95|1961.95|1974.25|1961.25|19
1624492790000|2021-06-23 23:59:50|1974.68|1961.68|1974.95|1961.95|1974.95|1961.95|1974.16|1961.16|24
1624492800000|2021-06-24 00:00:00|1974.96|1961.96|1975.32|1962.32|1975.32|1962.32|1974.94|1961.94|18
1624492810000|2021-06-24 00:00:10|1975.2|1962.2|1976.53|1963.53|1976.53|1963.53|1975|1962|26
1624492820000|2021-06-24 00:00:20|1976.38|1963.38|1971.33|1958.33|1976.38|1963.38|1971.33|1958.33|28
1624492830000|2021-06-24 00:00:30|1971.34|1958.34|1970.1|1957.1|1971.35|1958.35|1970.1|1957.1|28
1624492840000|2021-06-24 00:00:40|1970.26|1957.26|1971.17|1958.17|1971.49|1958.49|1970.26|1957.26|23
1624492850000|2021-06-24 00:00:50|1971.25|1958.25|1973.28|1960.28|1973.34|1960.34|1971.03|1958.03|27
1624492860000|2021-06-24 00:01:00|1973.48|1960.48|1974.92|1961.92|1975.11|1962.11|1973.42|1960.42|25
1624492870000|2021-06-24 00:01:10|1975.29|1962.29|1978.41|1965.41|1978.47|1965.47|1975.29|1962.29|27
1624492880000|2021-06-24 00:01:20|1978.47|1965.47|1980.98|1967.98|1984.37|1971.37|1978.47|1965.47|26
1624492890000|2021-06-24 00:01:30|1980.66|1967.66|1980.92|1967.92|1981.29|1968.29|1978.41|1965.41|28
1624492900000|2021-06-24 00:01:40|1981.36|1968.36|1980.69|1967.69|1984.17|1971.17|1980.16|1967.16|27
1624492910000|2021-06-24 00:01:50|1980.66|1967.66|1979.84|1966.84|1981.32|1968.32|1979.83|1966.83|25
1624492920000|2021-06-24 00:02:00|1979.92|1966.92|1978.48|1965.48|1979.95|1966.95|1977.9|1964.9|27
1624492930000|2021-06-24 00:02:10|1978.78|1965.78|1973.87|1960.87|1978.87|1965.87|1973.87|1960.87|28
1624492940000|2021-06-24 00:02:20|1973.83|1960.83|1972.24|1959.24|1974.44|1961.44|1971.99|1958.99|27
1624492950000|2021-06-24 00:02:30|1972.21|1959.21|1972.05|1959.05|1972.21|1959.21|1971.26|1958.26|25
1624492960000|2021-06-24 00:02:40|1972.06|1959.06|1970.65|1957.65|1972.06|1959.06|1970.42|1957.42|23
1624492970000|2021-06-24 00:02:50|1970.52|1957.52|1968.3|1955.3|1971.66|1958.66|1968.3|1955.3|29
1624492980000|2021-06-24 00:03:00|1967.86|1954.86|1969.3|1956.3|1969.46|1956.46|1967.7|1954.7|28
1624492990000|2021-06-24 00:03:10|1969.2|1956.2|1970|1957|1970.25|1957.25|1969.14|1956.14|20
1624493000000|2021-06-24 00:03:20|1970.06|1957.06|1969.17|1956.17|1970.24|1957.24|1969.17|1956.17|21
1624493010000|2021-06-24 00:03:30|1969.3|1956.3|1967.93|1954.93|1969.41|1956.41|1967.93|1954.93|25
1624493020000|2021-06-24 00:03:40|1967.82|1954.82|1966.17|1953.17|1967.82|1954.82|1966.1|1953.1|28
1624493030000|2021-06-24 00:03:50|1966.23|1953.23|1967.85|1954.85|1967.95|1954.95|1966.16|1953.16|28
1624493040000|2021-06-24 00:04:00|1967.96|1954.96|1968.19|1955.19|1968.33|1955.33|1967.42|1954.42|25
1624493050000|2021-06-24 00:04:10|1968.36|1955.36|1969.25|1956.25|1969.77|1956.77|1968.36|1955.36|22
1624493060000|2021-06-24 00:04:20|1969.33|1956.33|1969.6|1956.6|1969.66|1956.66|1969.1|1956.1|24
1624493070000|2021-06-24 00:04:30|1969.65|1956.65|1970.4|1957.4|1970.53|1957.53|1969.47|1956.47|23
1624493080000|2021-06-24 00:04:40|1970.3|1957.3|1971.7|1958.7|1971.7|1958.7|1970.22|1957.22|20
1624493090000|2021-06-24 00:04:50|1972|1959|1970.8|1957.8|1972.09|1959.09|1970.8|1957.8|18
1624493100000|2021-06-24 00:05:00|1970.79|1957.79|1969.44|1956.44|1971|1958|1969.44|1956.44|23
1624493110000|2021-06-24 00:05:10|1969.45|1956.45|1970.36|1957.36|1970.36|1957.36|1968.98|1955.98|27
1624493120000|2021-06-24 00:05:20|1970.42|1957.42|1968.91|1955.91|1970.42|1957.42|1968.79|1955.79|26
1624493130000|2021-06-24 00:05:30|1968.85|1955.85|1967.37|1954.37|1968.85|1955.85|1967.12|1954.12|24
1624493140000|2021-06-24 00:05:40|1967.17|1954.17|1967.38|1954.38|1967.52|1954.52|1967.01|1954.01|22
1624493150000|2021-06-24 00:05:50|1967.41|1954.41|1966.45|1953.45|1967.44|1954.44|1966.16|1953.16|28
1624493160000|2021-06-24 00:06:00|1966.4|1953.4|1967.87|1954.87|1967.87|1954.87|1966.23|1953.23|22
1624493170000|2021-06-24 00:06:10|1967.82|1954.82|1968.33|1955.33|1968.42|1955.42|1967.64|1954.64|25
1624493180000|2021-06-24 00:06:20|1968.29|1955.29|1968.99|1955.99|1969.08|1956.08|1968.26|1955.26|15
1624493190000|2021-06-24 00:06:30|1969.01|1956.01|1973.14|1960.14|1973.25|1960.25|1968.63|1955.63|28
1624493200000|2021-06-24 00:06:40|1973.02|1960.02|1970.45|1957.45|1973.02|1960.02|1970.22|1957.22|27
1624493210000|2021-06-24 00:06:50|1970.38|1957.38|1970.57|1957.57|1970.92|1957.92|1969.88|1956.88|26
1624493220000|2021-06-24 00:07:00|1970.67|1957.67|1969.75|1956.75|1970.77|1957.77|1969.24|1956.24|25
1624493230000|2021-06-24 00:07:10|1969.7|1956.7|1968.27|1955.27|1970.53|1957.53|1968.27|1955.27|28
1624493240000|2021-06-24 00:07:20|1968.55|1955.55|1967.72|1954.72|1968.71|1955.71|1967.39|1954.39|27
1624493250000|2021-06-24 00:07:30|1968.36|1955.36|1969.58|1956.58|1969.58|1956.58|1968.3|1955.3|25
1624493260000|2021-06-24 00:07:40|1969.59|1956.59|1970.22|1957.22|1970.55|1957.55|1969.53|1956.53|28
1624493270000|2021-06-24 00:07:50|1970.45|1957.45|1971.95|1958.95|1972.11|1959.11|1970.45|1957.45|28
1624493280000|2021-06-24 00:08:00|1972.37|1959.37|1970.82|1957.82|1972.6|1959.6|1970.82|1957.82|29
1624493290000|2021-06-24 00:08:10|1970.83|1957.83|1970.73|1957.73|1970.99|1957.99|1969.86|1956.86|26
1624493300000|2021-06-24 00:08:20|1970.57|1957.57|1968.25|1955.25|1970.57|1957.57|1968.16|1955.16|28
1624493310000|2021-06-24 00:08:30|1968.29|1955.29|1969.14|1956.14|1969.73|1956.73|1968.29|1955.29|29
1624493320000|2021-06-24 00:08:40|1969.17|1956.17|1970.51|1957.51|1971.27|1958.27|1969.17|1956.17|27
1624493330000|2021-06-24 00:08:50|1970.58|1957.58|1970.36|1957.36|1970.72|1957.72|1969.05|1956.05|28
1624493340000|2021-06-24 00:09:00|1970.2|1957.2|1970.38|1957.38|1970.49|1957.49|1968.84|1955.84|27
1624493350000|2021-06-24 00:09:10|1970.13|1957.13|1971.18|1958.18|1971.18|1958.18|1969.83|1956.83|28
1624493360000|2021-06-24 00:09:20|1971.19|1958.19|1970.56|1957.56|1971.19|1958.19|1969.67|1956.67|22
1624493370000|2021-06-24 00:09:30|1970.67|1957.67|1970.45|1957.45|1971.48|1958.48|1970.45|1957.45|19
1624493380000|2021-06-24 00:09:40|1970.41|1957.41|1971.46|1958.46|1971.46|1958.46|1970.34|1957.34|14
1624493390000|2021-06-24 00:09:50|1971.42|1958.42|1973.87|1960.87|1973.87|1960.87|1971.4|1958.4|18
1624493400000|2021-06-24 00:10:00|1973.83|1960.83|1971.53|1958.53|1973.85|1960.85|1971.16|1958.16|27
1624493410000|2021-06-24 00:10:10|1971.46|1958.46|1970.86|1957.86|1971.46|1958.46|1969.96|1956.96|25
1624493420000|2021-06-24 00:10:20|1970.64|1957.64|1970.51|1957.51|1971.14|1958.14|1969.83|1956.83|27
1624493430000|2021-06-24 00:10:30|1970.13|1957.13|1971.12|1958.12|1971.12|1958.12|1969.11|1956.11|26
1624493440000|2021-06-24 00:10:40|1971.16|1958.16|1971.74|1958.74|1971.74|1958.74|1970.64|1957.64|27
1624493450000|2021-06-24 00:10:50|1971.77|1958.77|1971.98|1958.98|1972.17|1959.17|1971.68|1958.68|25
1624493460000|2021-06-24 00:11:00|1972.07|1959.07|1973.1|1960.1|1973.52|1960.52|1971.63|1958.63|29
1624493470000|2021-06-24 00:11:10|1972.85|1959.85|1971.25|1958.25|1972.85|1959.85|1970.8|1957.8|26
1624493480000|2021-06-24 00:11:20|1971.3|1958.3|1973.08|1960.08|1973.08|1960.08|1971.25|1958.25|29
1624493490000|2021-06-24 00:11:30|1973.22|1960.22|1973.66|1960.66|1973.92|1960.92|1973.22|1960.22|25
1624493500000|2021-06-24 00:11:40|1973.57|1960.57|1972.61|1959.61|1973.57|1960.57|1972.38|1959.38|24
1624493510000|2021-06-24 00:11:50|1972.38|1959.38|1973.33|1960.33|1973.33|1960.33|1972.38|1959.38|25
1624493520000|2021-06-24 00:12:00|1973.32|1960.32|1972.39|1959.39|1973.32|1960.32|1972.39|1959.39|26
1624493530000|2021-06-24 00:12:10|1972.36|1959.36|1973.29|1960.29|1973.87|1960.87|1972.21|1959.21|25
1624493540000|2021-06-24 00:12:20|1972.95|1959.95|1972.6|1959.6|1973.42|1960.42|1972.36|1959.36|25
1624493550000|2021-06-24 00:12:30|1972.62|1959.62|1973.53|1960.53|1973.53|1960.53|1972.51|1959.51|25
1624493560000|2021-06-24 00:12:40|1973.65|1960.65|1974.27|1961.27|1974.27|1961.27|1973.51|1960.51|21
1624493570000|2021-06-24 00:12:50|1974.28|1961.28|1976.25|1963.25|1976.25|1963.25|1974.28|1961.28|25
1624493580000|2021-06-24 00:13:00|1976.24|1963.24|1976.1|1963.1|1976.25|1963.25|1975.49|1962.49|24
1624493590000|2021-06-24 00:13:10|1976.13|1963.13|1976.54|1963.54|1976.65|1963.65|1976.05|1963.05|15
1624493600000|2021-06-24 00:13:20|1976.56|1963.56|1977.66|1964.66|1978.05|1965.05|1976.4|1963.4|22
1624493610000|2021-06-24 00:13:30|1977.73|1964.73|1978.08|1965.08|1978.13|1965.13|1977.07|1964.07|28
1624493620000|2021-06-24 00:13:40|1978.09|1965.09|1977.25|1964.25|1978.22|1965.22|1977.25|1964.25|25
1624493630000|2021-06-24 00:13:50|1977.23|1964.23|1978.48|1965.48|1978.51|1965.51|1977.23|1964.23|26
1624493640000|2021-06-24 00:14:00|1978.59|1965.59|1981|1968|1981|1968|1978.45|1965.45|26
1624493650000|2021-06-24 00:14:10|1980.84|1967.84|1981.34|1968.34|1981.73|1968.73|1979.94|1966.94|29
1624493660000|2021-06-24 00:14:20|1981.42|1968.42|1981.44|1968.44|1981.44|1968.44|1980.8|1967.8|25
1624493670000|2021-06-24 00:14:30|1981.43|1968.43|1982.36|1969.36|1982.39|1969.39|1981.35|1968.35|20
1624493680000|2021-06-24 00:14:40|1982.37|1969.37|1984.22|1971.22|1984.22|1971.22|1982.36|1969.36|25
1624493690000|2021-06-24 00:14:50|1984.26|1971.26|1984.03|1971.03|1986.3|1973.3|1983.38|1970.38|28
1624493700000|2021-06-24 00:15:00|1983.98|1970.98|1981.71|1968.71|1984.05|1971.05|1981.71|1968.71|27
1624493710000|2021-06-24 00:15:10|1981.73|1968.73|1981.96|1968.96|1982.43|1969.43|1981.52|1968.52|27
1624493720000|2021-06-24 00:15:20|1982.03|1969.03|1981.52|1968.52|1982.03|1969.03|1980.87|1967.87|25
1624493730000|2021-06-24 00:15:30|1981.21|1968.21|1979.72|1966.72|1981.43|1968.43|1979.43|1966.43|27
1624493740000|2021-06-24 00:15:40|1979.96|1966.96|1980.96|1967.96|1980.99|1967.99|1979.5|1966.5|26
1624493750000|2021-06-24 00:15:50|1980.98|1967.98|1981.71|1968.71|1981.91|1968.91|1980.98|1967.98|26
1624493760000|2021-06-24 00:16:00|1981.67|1968.67|1979.5|1966.5|1981.67|1968.67|1979.41|1966.41|26
1624493770000|2021-06-24 00:16:10|1979.51|1966.51|1979.57|1966.57|1980.46|1967.46|1979.37|1966.37|22
1624493780000|2021-06-24 00:16:20|1979.44|1966.44|1980.05|1967.05|1980.81|1967.81|1979.44|1966.44|28
1624493790000|2021-06-24 00:16:30|1979.6|1966.6|1978.87|1965.87|1979.6|1966.6|1978.17|1965.17|27
1624493800000|2021-06-24 00:16:40|1978.95|1965.95|1978.91|1965.91|1979.17|1966.17|1978.63|1965.63|23
1624493810000|2021-06-24 00:16:50|1978.81|1965.81|1977.64|1964.64|1978.81|1965.81|1977.24|1964.24|27
1624493820000|2021-06-24 00:17:00|1977.57|1964.57|1978.57|1965.57|1978.57|1965.57|1977.46|1964.46|27
1624493830000|2021-06-24 00:17:10|1978.64|1965.64|1980.52|1967.52|1981.66|1968.66|1978.64|1965.64|26
1624493840000|2021-06-24 00:17:20|1981.01|1968.01|1981.9|1968.9|1981.9|1968.9|1980.45|1967.45|28
1624493850000|2021-06-24 00:17:30|1981.34|1968.34|1980.23|1967.23|1981.34|1968.34|1980.12|1967.12|26
1624493860000|2021-06-24 00:17:40|1980.32|1967.32|1980.26|1967.26|1980.33|1967.33|1979.44|1966.44|26
1624493870000|2021-06-24 00:17:50|1980.14|1967.14|1980.27|1967.27|1980.27|1967.27|1979.51|1966.51|25
1624493880000|2021-06-24 00:18:00|1980.15|1967.15|1979.73|1966.73|1980.27|1967.27|1979.54|1966.54|24
1624493890000|2021-06-24 00:18:10|1979.96|1966.96|1979.79|1966.79|1979.96|1966.96|1979.61|1966.61|20
1624493900000|2021-06-24 00:18:20|1979.67|1966.67|1979.1|1966.1|1980.21|1967.21|1979.1|1966.1|22
1624493910000|2021-06-24 00:18:30|1978.86|1965.86|1977.46|1964.46|1978.93|1965.93|1977.44|1964.44|25
1624493920000|2021-06-24 00:18:40|1977.51|1964.51|1978.37|1965.37|1978.4|1965.4|1977.21|1964.21|28
1624493930000|2021-06-24 00:18:50|1978.16|1965.16|1978.42|1965.42|1978.45|1965.45|1978.02|1965.02|24
1624493940000|2021-06-24 00:19:00|1978.33|1965.33|1977.19|1964.19|1978.33|1965.33|1977.06|1964.06|27
1624493950000|2021-06-24 00:19:10|1977.16|1964.16|1977.26|1964.26|1977.33|1964.33|1976.87|1963.87|17
1624493960000|2021-06-24 00:19:20|1977.06|1964.06|1976.83|1963.83|1977.37|1964.37|1976.76|1963.76|24
1624493970000|2021-06-24 00:19:30|1976.96|1963.96|1978.08|1965.08|1978.11|1965.11|1976.96|1963.96|23
1624493980000|2021-06-24 00:19:40|1978.09|1965.09|1979.03|1966.03|1979.03|1966.03|1978.09|1965.09|15
1624493990000|2021-06-24 00:19:50|1979.07|1966.07|1979.51|1966.51|1979.81|1966.81|1979.07|1966.07|22
1624494000000|2021-06-24 00:20:00|1979.52|1966.52|1977.82|1964.82|1979.52|1966.52|1977.63|1964.63|27
1624494010000|2021-06-24 00:20:10|1977.85|1964.85|1977.81|1964.81|1978.01|1965.01|1977.36|1964.36|25
1624494020000|2021-06-24 00:20:20|1977.78|1964.78|1977.01|1964.01|1977.88|1964.88|1976.96|1963.96|25
1624494030000|2021-06-24 00:20:30|1976.98|1963.98|1977.75|1964.75|1977.82|1964.82|1976.72|1963.72|24
1624494040000|2021-06-24 00:20:40|1977.82|1964.82|1978.4|1965.4|1978.4|1965.4|1977.17|1964.17|26
1624494050000|2021-06-24 00:20:50|1978.41|1965.41|1978.49|1965.49|1978.7|1965.7|1978.38|1965.38|18
1624494060000|2021-06-24 00:21:00|1978.36|1965.36|1978.63|1965.63|1978.63|1965.63|1978.07|1965.07|19
1624494070000|2021-06-24 00:21:10|1978.87|1965.87|1977.33|1964.33|1978.89|1965.89|1977.33|1964.33|21
1624494080000|2021-06-24 00:21:20|1977.42|1964.42|1978.3|1965.3|1978.3|1965.3|1977.42|1964.42|19
1624494090000|2021-06-24 00:21:30|1978.29|1965.29|1978.31|1965.31|1978.34|1965.34|1977.96|1964.96|17
1624494100000|2021-06-24 00:21:40|1978.32|1965.32|1978.43|1965.43|1978.45|1965.45|1978.27|1965.27|15
1624494110000|2021-06-24 00:21:50|1978.44|1965.44|1979.22|1966.22|1979.22|1966.22|1978.28|1965.28|20
1624494120000|2021-06-24 00:22:00|1979.1|1966.1|1978.47|1965.47|1979.1|1966.1|1978.35|1965.35|19
1624494130000|2021-06-24 00:22:10|1978.46|1965.46|1979.17|1966.17|1979.17|1966.17|1978.32|1965.32|23
1624494140000|2021-06-24 00:22:20|1979.24|1966.24|1980.41|1967.41|1980.79|1967.79|1979.24|1966.24|23
1624494150000|2021-06-24 00:22:30|1980.31|1967.31|1979.01|1966.01|1980.31|1967.31|1978.8|1965.8|24
1624494160000|2021-06-24 00:22:40|1979.38|1966.38|1979.3|1966.3|1979.46|1966.46|1978.83|1965.83|22
1624494170000|2021-06-24 00:22:50|1979.69|1966.69|1979.51|1966.51|1979.73|1966.73|1979.41|1966.41|28
1624494180000|2021-06-24 00:23:00|1979.63|1966.63|1978.73|1965.73|1979.91|1966.91|1978.73|1965.73|25
1624494190000|2021-06-24 00:23:10|1978.52|1965.52|1977.52|1964.52|1978.52|1965.52|1977.46|1964.46|25
1624494200000|2021-06-24 00:23:20|1977.49|1964.49|1978.27|1965.27|1978.31|1965.31|1977.46|1964.46|24
1624494210000|2021-06-24 00:23:30|1978.19|1965.19|1978.11|1965.11|1978.23|1965.23|1977.86|1964.86|24
1624494220000|2021-06-24 00:23:40|1978.13|1965.13|1978.3|1965.3|1978.3|1965.3|1977.75|1964.75|17
1624494230000|2021-06-24 00:23:50|1978.39|1965.39|1977.44|1964.44|1978.51|1965.51|1977.44|1964.44|22
1624494240000|2021-06-24 00:24:00|1977.99|1964.99|1977.07|1964.07|1977.99|1964.99|1976.96|1963.96|25
1624494250000|2021-06-24 00:24:10|1977.04|1964.04|1977.32|1964.32|1977.35|1964.35|1976.89|1963.89|25
1624494260000|2021-06-24 00:24:20|1977.31|1964.31|1977.38|1964.38|1977.38|1964.38|1977.29|1964.29|12
1624494270000|2021-06-24 00:24:30|1977.34|1964.34|1976.92|1963.92|1977.36|1964.36|1976.84|1963.84|19
1624494280000|2021-06-24 00:24:40|1976.91|1963.91|1976.8|1963.8|1977.05|1964.05|1976.69|1963.69|21
1624494290000|2021-06-24 00:24:50|1976.77|1963.77|1977.16|1964.16|1977.35|1964.35|1976.77|1963.77|19
1624494300000|2021-06-24 00:25:00|1977.09|1964.09|1976.32|1963.32|1977.18|1964.18|1976.32|1963.32|16
1624494310000|2021-06-24 00:25:10|1976.19|1963.19|1975.58|1962.58|1976.19|1963.19|1975.41|1962.41|19
1624494320000|2021-06-24 00:25:20|1975.56|1962.56|1975.17|1962.17|1975.56|1962.56|1975.12|1962.12|17
1624494330000|2021-06-24 00:25:30|1975.16|1962.16|1974.79|1961.79|1975.16|1962.16|1974.48|1961.48|19
1624494340000|2021-06-24 00:25:40|1974.81|1961.81|1975.36|1962.36|1975.5|1962.5|1974.76|1961.76|23
1624494350000|2021-06-24 00:25:50|1975.37|1962.37|1975.55|1962.55|1975.87|1962.87|1975.23|1962.23|23
1624494360000|2021-06-24 00:26:00|1975.58|1962.58|1977.37|1964.37|1977.37|1964.37|1975.58|1962.58|26
1624494370000|2021-06-24 00:26:10|1977.53|1964.53|1978.38|1965.38|1978.38|1965.38|1977.51|1964.51|25
1624494380000|2021-06-24 00:26:20|1978.39|1965.39|1978.98|1965.98|1979.61|1966.61|1978.39|1965.39|25
1624494390000|2021-06-24 00:26:30|1979.18|1966.18|1977.25|1964.25|1979.39|1966.39|1977.25|1964.25|29
1624494400000|2021-06-24 00:26:40|1977.31|1964.31|1975.99|1962.99|1977.32|1964.32|1975.94|1962.94|26
1624494410000|2021-06-24 00:26:50|1975.98|1962.98|1975.93|1962.93|1976|1963|1975.68|1962.68|25
1624494420000|2021-06-24 00:27:00|1975.83|1962.83|1976.85|1963.85|1977.11|1964.11|1974.95|1961.95|23
1624494430000|2021-06-24 00:27:10|1976.81|1963.81|1978.72|1965.72|1979.57|1966.57|1976.81|1963.81|27
1624494440000|2021-06-24 00:27:20|1978.75|1965.75|1979.64|1966.64|1979.82|1966.82|1978.58|1965.58|25
1624494450000|2021-06-24 00:27:30|1979.65|1966.65|1978.52|1965.52|1980.08|1967.08|1978.52|1965.52|26
1624494460000|2021-06-24 00:27:40|1978.62|1965.62|1978.88|1965.88|1978.96|1965.96|1978.07|1965.07|26
1624494470000|2021-06-24 00:27:50|1978.93|1965.93|1977.75|1964.75|1978.93|1965.93|1977.74|1964.74|24
1624494480000|2021-06-24 00:28:00|1977.74|1964.74|1976.9|1963.9|1977.81|1964.81|1976.88|1963.88|25
1624494490000|2021-06-24 00:28:10|1976.82|1963.82|1977.51|1964.51|1977.56|1964.56|1976.82|1963.82|15
1624494500000|2021-06-24 00:28:20|1977.54|1964.54|1977.73|1964.73|1977.73|1964.73|1977.54|1964.54|11
1624494510000|2021-06-24 00:28:30|1977.74|1964.74|1977.7|1964.7|1977.74|1964.74|1977.29|1964.29|25
1624494520000|2021-06-24 00:28:40|1977.6|1964.6|1977.59|1964.59|1977.6|1964.6|1977.11|1964.11|26
1624494530000|2021-06-24 00:28:50|1977.56|1964.56|1977.06|1964.06|1977.56|1964.56|1977.02|1964.02|22
1624494540000|2021-06-24 00:29:00|1977.07|1964.07|1976.85|1963.85|1977.47|1964.47|1976.84|1963.84|19
1624494550000|2021-06-24 00:29:10|1976.99|1963.99|1976.58|1963.58|1977.37|1964.37|1976.58|1963.58|21
1624494560000|2021-06-24 00:29:20|1976.64|1963.64|1976.69|1963.69|1976.69|1963.69|1976.46|1963.46|15
1624494570000|2021-06-24 00:29:30|1976.7|1963.7|1976.49|1963.49|1976.7|1963.7|1976.49|1963.49|19
1624494580000|2021-06-24 00:29:40|1976.5|1963.5|1976.52|1963.52|1976.64|1963.64|1976.5|1963.5|10
1624494590000|2021-06-24 00:29:50|1976.58|1963.58|1976.46|1963.46|1976.65|1963.65|1976.44|1963.44|7
1624494600000|2021-06-24 00:30:00|1976.47|1963.47|1976.37|1963.37|1976.54|1963.54|1976.37|1963.37|13
1624494610000|2021-06-24 00:30:10|1976.45|1963.45|1976.46|1963.46|1976.6|1963.6|1976.3|1963.3|19
1624494620000|2021-06-24 00:30:20|1976.43|1963.43|1976.54|1963.54|1976.56|1963.56|1976.37|1963.37|24
1624494630000|2021-06-24 00:30:30|1976.49|1963.49|1976.51|1963.51|1976.6|1963.6|1976.43|1963.43|25
1624494640000|2021-06-24 00:30:40|1976.52|1963.52|1976.57|1963.57|1976.71|1963.71|1976.45|1963.45|26
1624494650000|2021-06-24 00:30:50|1976.54|1963.54|1976.54|1963.54|1976.57|1963.57|1976.52|1963.52|19
1624494660000|2021-06-24 00:31:00|1976.56|1963.56|1975.13|1962.13|1976.56|1963.56|1975.13|1962.13|20
1624494670000|2021-06-24 00:31:10|1975.11|1962.11|1973.94|1960.94|1975.27|1962.27|1973.93|1960.93|20
1624494680000|2021-06-24 00:31:20|1974.02|1961.02|1973.08|1960.08|1974.22|1961.22|1973.08|1960.08|25
1624494690000|2021-06-24 00:31:30|1973.25|1960.25|1972.98|1959.98|1973.31|1960.31|1972.58|1959.58|23
1624494700000|2021-06-24 00:31:40|1973.01|1960.01|1973.51|1960.51|1973.51|1960.51|1972.59|1959.59|27
1624494710000|2021-06-24 00:31:50|1973.08|1960.08|1973.57|1960.57|1973.85|1960.85|1972.93|1959.93|27
1624494720000|2021-06-24 00:32:00|1973.49|1960.49|1973.59|1960.59|1973.72|1960.72|1973.49|1960.49|20
1624494730000|2021-06-24 00:32:10|1973.46|1960.46|1972.73|1959.73|1973.56|1960.56|1972.62|1959.62|21
1624494740000|2021-06-24 00:32:20|1972.63|1959.63|1972.72|1959.72|1972.81|1959.81|1972.59|1959.59|22
1624494750000|2021-06-24 00:32:30|1972.73|1959.73|1972.53|1959.53|1972.74|1959.74|1972.41|1959.41|23
1624494760000|2021-06-24 00:32:40|1972.5|1959.5|1973.83|1960.83|1973.83|1960.83|1972.5|1959.5|21
1624494770000|2021-06-24 00:32:50|1973.84|1960.84|1973.7|1960.7|1973.96|1960.96|1973.46|1960.46|21
1624494780000|2021-06-24 00:33:00|1973.67|1960.67|1974.78|1961.78|1974.78|1961.78|1973.64|1960.64|19
1624494790000|2021-06-24 00:33:10|1974.88|1961.88|1976.1|1963.1|1976.1|1963.1|1974.87|1961.87|26
1624494800000|2021-06-24 00:33:20|1976.02|1963.02|1975.32|1962.32|1976.26|1963.26|1975.27|1962.27|27
1624494810000|2021-06-24 00:33:30|1975.4|1962.4|1973.83|1960.83|1975.4|1962.4|1973.79|1960.79|25
1624494820000|2021-06-24 00:33:40|1973.82|1960.82|1971.62|1958.62|1973.93|1960.93|1971.54|1958.54|25
1624494830000|2021-06-24 00:33:50|1971.61|1958.61|1971.8|1958.8|1971.93|1958.93|1971.55|1958.55|20
1624494840000|2021-06-24 00:34:00|1971.67|1958.67|1969.82|1956.82|1971.71|1958.71|1969.65|1956.65|28
1624494850000|2021-06-24 00:34:10|1969.71|1956.71|1968.55|1955.55|1969.71|1956.71|1968.18|1955.18|26
1624494860000|2021-06-24 00:34:20|1968.71|1955.71|1968.17|1955.17|1969.34|1956.34|1968.1|1955.1|27
1624494870000|2021-06-24 00:34:30|1968.16|1955.16|1969.32|1956.32|1970.39|1957.39|1968.16|1955.16|21
1624494880000|2021-06-24 00:34:40|1969.22|1956.22|1968.07|1955.07|1969.22|1956.22|1968.07|1955.07|26
1624494890000|2021-06-24 00:34:50|1968.1|1955.1|1967.81|1954.81|1968.67|1955.67|1967.73|1954.73|28
1624494900000|2021-06-24 00:35:00|1967.83|1954.83|1969.88|1956.88|1969.88|1956.88|1967.83|1954.83|25
1624494910000|2021-06-24 00:35:10|1970.05|1957.05|1969.6|1956.6|1971.42|1958.42|1969.36|1956.36|26
1624494920000|2021-06-24 00:35:20|1969.46|1956.46|1967.53|1954.53|1970.03|1957.03|1967.53|1954.53|28
1624494930000|2021-06-24 00:35:30|1967.5|1954.5|1966|1953|1967.5|1954.5|1965.66|1952.66|27
1624494940000|2021-06-24 00:35:40|1965.94|1952.94|1966.44|1953.44|1966.51|1953.51|1965.45|1952.45|27
1624494950000|2021-06-24 00:35:50|1966.51|1953.51|1966.54|1953.54|1966.68|1953.68|1966.18|1953.18|28
1624494960000|2021-06-24 00:36:00|1966.73|1953.73|1966.95|1953.95|1966.99|1953.99|1966.63|1953.63|25
1624494970000|2021-06-24 00:36:10|1967.24|1954.24|1967.58|1954.58|1967.58|1954.58|1966.78|1953.78|28
1624494980000|2021-06-24 00:36:20|1967.59|1954.59|1967.12|1954.12|1967.71|1954.71|1966.95|1953.95|26
1624494990000|2021-06-24 00:36:30|1967.08|1954.08|1967.09|1954.09|1967.23|1954.23|1967.03|1954.03|25
1624495000000|2021-06-24 00:36:40|1967.01|1954.01|1966.91|1953.91|1967.18|1954.18|1966.9|1953.9|26
1624495010000|2021-06-24 00:36:50|1966.93|1953.93|1965.93|1952.93|1966.93|1953.93|1965.58|1952.58|25
1624495020000|2021-06-24 00:37:00|1965.84|1952.84|1964.72|1951.72|1965.84|1952.84|1964.23|1951.23|26
1624495030000|2021-06-24 00:37:10|1964.51|1951.51|1964.28|1951.28|1964.72|1951.72|1963.85|1950.85|28
1624495040000|2021-06-24 00:37:20|1964.08|1951.08|1963.59|1950.59|1964.47|1951.47|1963.36|1950.36|27
1624495050000|2021-06-24 00:37:30|1963.57|1950.57|1963.71|1950.71|1963.94|1950.94|1963.33|1950.33|24
1624495060000|2021-06-24 00:37:40|1963.75|1950.75|1962.48|1949.48|1963.75|1950.75|1962.02|1949.02|22
1624495070000|2021-06-24 00:37:50|1962.47|1949.47|1961.82|1948.82|1962.74|1949.74|1961.52|1948.52|20
1624495080000|2021-06-24 00:38:00|1961.98|1948.98|1962.07|1949.07|1962.26|1949.26|1961.98|1948.98|27
1624495090000|2021-06-24 00:38:10|1962.06|1949.06|1961.5|1948.5|1962.06|1949.06|1961.46|1948.46|27
1624495100000|2021-06-24 00:38:20|1961.47|1948.47|1960.5|1947.5|1961.58|1948.58|1960.27|1947.27|27
1624495110000|2021-06-24 00:38:30|1960.54|1947.54|1960.12|1947.12|1960.66|1947.66|1960.04|1947.04|23
1624495120000|2021-06-24 00:38:40|1960.09|1947.09|1960.31|1947.31|1960.66|1947.66|1960.04|1947.04|25
1624495130000|2021-06-24 00:38:50|1960.2|1947.2|1960.32|1947.32|1960.54|1947.54|1959.91|1946.91|23
1624495140000|2021-06-24 00:39:00|1960.29|1947.29|1960.58|1947.58|1960.58|1947.58|1960.14|1947.14|26
1624495150000|2021-06-24 00:39:10|1960.81|1947.81|1961.59|1948.59|1961.59|1948.59|1960.81|1947.81|22
1624495160000|2021-06-24 00:39:20|1961.62|1948.62|1961.89|1948.89|1961.89|1948.89|1961.49|1948.49|21
1624495170000|2021-06-24 00:39:30|1961.95|1948.95|1961.24|1948.24|1962.29|1949.29|1961.21|1948.21|22
1624495180000|2021-06-24 00:39:40|1961.21|1948.21|1961.11|1948.11|1961.26|1948.26|1960.78|1947.78|18
1624495190000|2021-06-24 00:39:50|1960.7|1947.7|1961.04|1948.04|1961.11|1948.11|1960.69|1947.69|25
1624495200000|2021-06-24 00:40:00|1960.99|1947.99|1961.17|1948.17|1961.19|1948.19|1960.88|1947.88|20
1624495210000|2021-06-24 00:40:10|1961.22|1948.22|1959.17|1946.17|1961.43|1948.43|1959.17|1946.17|27
1624495220000|2021-06-24 00:40:20|1959.08|1946.08|1957.13|1944.13|1959.25|1946.25|1956.41|1943.41|28
1624495230000|2021-06-24 00:40:30|1956.82|1943.82|1957.8|1944.8|1957.9|1944.9|1956.67|1943.67|27
1624495240000|2021-06-24 00:40:40|1957.81|1944.81|1957.81|1944.81|1958.64|1945.64|1957.81|1944.81|26
1624495250000|2021-06-24 00:40:50|1957.7|1944.7|1954.79|1941.79|1957.7|1944.7|1954.46|1941.46|28
1624495260000|2021-06-24 00:41:00|1955.42|1942.42|1956.92|1943.92|1956.92|1943.92|1955.07|1942.07|22
1624495270000|2021-06-24 00:41:10|1956.94|1943.94|1957.66|1944.66|1957.7|1944.7|1956.93|1943.93|15
1624495280000|2021-06-24 00:41:20|1957.39|1944.39|1955.57|1942.57|1957.78|1944.78|1955.43|1942.43|25
1624495290000|2021-06-24 00:41:30|1955.67|1942.67|1955.03|1942.03|1955.92|1942.92|1954.77|1941.77|26
1624495300000|2021-06-24 00:41:40|1955.18|1942.18|1954.48|1941.48|1955.18|1942.18|1953.99|1940.99|25
1624495310000|2021-06-24 00:41:50|1954.52|1941.52|1955.54|1942.54|1955.54|1942.54|1954.25|1941.25|24
1624495320000|2021-06-24 00:42:00|1955.59|1942.59|1956.4|1943.4|1956.66|1943.66|1955.59|1942.59|27
1624495330000|2021-06-24 00:42:10|1956.51|1943.51|1956.66|1943.66|1957.05|1944.05|1956.45|1943.45|25
1624495340000|2021-06-24 00:42:20|1956.67|1943.67|1956.86|1943.86|1957.24|1944.24|1956.54|1943.54|25
1624495350000|2021-06-24 00:42:30|1956.82|1943.82|1957.45|1944.45|1957.52|1944.52|1956.82|1943.82|24
1624495360000|2021-06-24 00:42:40|1957.56|1944.56|1956.97|1943.97|1957.56|1944.56|1956.13|1943.13|27
1624495370000|2021-06-24 00:42:50|1956.52|1943.52|1956.96|1943.96|1956.98|1943.98|1956.4|1943.4|21
1624495380000|2021-06-24 00:43:00|1956.94|1943.94|1957.5|1944.5|1957.5|1944.5|1956.92|1943.92|20
1624495390000|2021-06-24 00:43:10|1957.81|1944.81|1957.34|1944.34|1957.88|1944.88|1957.22|1944.22|25
1624495400000|2021-06-24 00:43:20|1957.41|1944.41|1957.31|1944.31|1957.59|1944.59|1957.17|1944.17|27
1624495410000|2021-06-24 00:43:30|1957.36|1944.36|1957.82|1944.82|1957.82|1944.82|1957.36|1944.36|16
1624495420000|2021-06-24 00:43:40|1957.83|1944.83|1957.76|1944.76|1957.91|1944.91|1957.25|1944.25|17
1624495430000|2021-06-24 00:43:50|1957.73|1944.73|1957.56|1944.56|1958.12|1945.12|1957.26|1944.26|20
1624495440000|2021-06-24 00:44:00|1957.77|1944.77|1958.42|1945.42|1958.42|1945.42|1957.77|1944.77|19
1624495450000|2021-06-24 00:44:10|1958.46|1945.46|1959.17|1946.17|1959.28|1946.28|1958.43|1945.43|24
1624495460000|2021-06-24 00:44:20|1959.22|1946.22|1958.37|1945.37|1959.34|1946.34|1958.24|1945.24|25
1624495470000|2021-06-24 00:44:30|1958.1|1945.1|1957.93|1944.93|1958.1|1945.1|1957.65|1944.65|18
1624495480000|2021-06-24 00:44:40|1958.23|1945.23|1957.67|1944.67|1958.23|1945.23|1957.63|1944.63|23
1624495490000|2021-06-24 00:44:50|1957.8|1944.8|1955.79|1942.79|1957.81|1944.81|1955.79|1942.79|23
1624495500000|2021-06-24 00:45:00|1955.88|1942.88|1956.14|1943.14|1956.85|1943.85|1955.69|1942.69|28
1624495510000|2021-06-24 00:45:10|1956.12|1943.12|1957.87|1944.87|1957.87|1944.87|1956.12|1943.12|25
1624495520000|2021-06-24 00:45:20|1957.57|1944.57|1958.37|1945.37|1958.44|1945.44|1957.09|1944.09|24
1624495530000|2021-06-24 00:45:30|1958.4|1945.4|1958.69|1945.69|1958.69|1945.69|1957.95|1944.95|29
1624495540000|2021-06-24 00:45:40|1958.53|1945.53|1959.18|1946.18|1959.18|1946.18|1958.53|1945.53|22
1624495550000|2021-06-24 00:45:50|1959.21|1946.21|1959.54|1946.54|1959.54|1946.54|1959.13|1946.13|24
1624495560000|2021-06-24 00:46:00|1959.53|1946.53|1958.61|1945.61|1959.53|1946.53|1958.49|1945.49|23
1624495570000|2021-06-24 00:46:10|1958.59|1945.59|1959.06|1946.06|1959.16|1946.16|1958.59|1945.59|23
1624495580000|2021-06-24 00:46:20|1959.07|1946.07|1960.15|1947.15|1960.15|1947.15|1959.03|1946.03|25
1624495590000|2021-06-24 00:46:30|1960.23|1947.23|1960.39|1947.39|1960.43|1947.43|1960.1|1947.1|26
1624495600000|2021-06-24 00:46:40|1960.38|1947.38|1960.9|1947.9|1961|1948|1960.38|1947.38|23
1624495610000|2021-06-24 00:46:50|1960.88|1947.88|1960.97|1947.97|1961.02|1948.02|1960.55|1947.55|27
1624495620000|2021-06-24 00:47:00|1961|1948|1959.66|1946.66|1961.04|1948.04|1959.62|1946.62|26
1624495630000|2021-06-24 00:47:10|1959.55|1946.55|1959.85|1946.85|1960.09|1947.09|1959.37|1946.37|27
1624495640000|2021-06-24 00:47:20|1959.83|1946.83|1959.72|1946.72|1959.93|1946.93|1959.66|1946.66|26
1624495650000|2021-06-24 00:47:30|1959.71|1946.71|1959.64|1946.64|1960.21|1947.21|1959.57|1946.57|24
1624495660000|2021-06-24 00:47:40|1959.37|1946.37|1959.14|1946.14|1959.37|1946.37|1959.1|1946.1|24
1624495670000|2021-06-24 00:47:50|1959.11|1946.11|1960.47|1947.47|1960.56|1947.56|1959.11|1946.11|25
1624495680000|2021-06-24 00:48:00|1960.57|1947.57|1960.97|1947.97|1961.01|1948.01|1960.55|1947.55|21
1624495690000|2021-06-24 00:48:10|1960.84|1947.84|1961.05|1948.05|1961.08|1948.08|1960.84|1947.84|22
1624495700000|2021-06-24 00:48:20|1960.93|1947.93|1959.23|1946.23|1961.05|1948.05|1959.22|1946.22|25
1624495710000|2021-06-24 00:48:30|1959.21|1946.21|1959.83|1946.83|1959.91|1946.91|1959.21|1946.21|25
1624495720000|2021-06-24 00:48:40|1959.95|1946.95|1960.24|1947.24|1960.24|1947.24|1959.95|1946.95|22
1624495730000|2021-06-24 00:48:50|1960.18|1947.18|1959.21|1946.21|1960.22|1947.22|1959.21|1946.21|24
1624495740000|2021-06-24 00:49:00|1959.07|1946.07|1959.01|1946.01|1959.64|1946.64|1958.95|1945.95|24
1624495750000|2021-06-24 00:49:10|1959.04|1946.04|1959.05|1946.05|1959.05|1946.05|1958.87|1945.87|16
1624495760000|2021-06-24 00:49:20|1959.08|1946.08|1959.09|1946.09|1959.23|1946.23|1959.05|1946.05|20
1624495770000|2021-06-24 00:49:30|1959.1|1946.1|1959.24|1946.24|1959.24|1946.24|1959.08|1946.08|15
1624495780000|2021-06-24 00:49:40|1959.22|1946.22|1959.24|1946.24|1959.28|1946.28|1959.2|1946.2|10
1624495790000|2021-06-24 00:49:50|1959.23|1946.23|1959.26|1946.26|1959.26|1946.26|1959.23|1946.23|5
1624495800000|2021-06-24 00:50:00|1958.98|1945.98|1958.87|1945.87|1958.98|1945.98|1958.26|1945.26|19
1624495810000|2021-06-24 00:50:10|1958.78|1945.78|1957.69|1944.69|1958.78|1945.78|1957.64|1944.64|28
1624495820000|2021-06-24 00:50:20|1957.54|1944.54|1955.73|1942.73|1957.54|1944.54|1955.58|1942.58|27
1624495830000|2021-06-24 00:50:30|1955.65|1942.65|1955.73|1942.73|1956.03|1943.03|1955.56|1942.56|24
1624495840000|2021-06-24 00:50:40|1955.7|1942.7|1955.77|1942.77|1955.98|1942.98|1955.45|1942.45|27
1624495850000|2021-06-24 00:50:50|1955.09|1942.09|1953.71|1940.71|1955.34|1942.34|1953.71|1940.71|27
1624495860000|2021-06-24 00:51:00|1953.46|1940.46|1953.51|1940.51|1953.72|1940.72|1953.38|1940.38|22
1624495870000|2021-06-24 00:51:10|1953.68|1940.68|1951.81|1938.81|1953.73|1940.73|1951.8|1938.8|27
1624495880000|2021-06-24 00:51:20|1951.55|1938.55|1948.91|1935.91|1951.62|1938.62|1948.58|1935.58|28
1624495890000|2021-06-24 00:51:30|1948.9|1935.9|1950.31|1937.31|1950.31|1937.31|1948.38|1935.38|27
1624495900000|2021-06-24 00:51:40|1950.36|1937.36|1951.69|1938.69|1952.41|1939.41|1950.36|1937.36|29
1624495910000|2021-06-24 00:51:50|1951.63|1938.63|1952.56|1939.56|1952.69|1939.69|1951.63|1938.63|24
1624495920000|2021-06-24 00:52:00|1952.58|1939.58|1952.81|1939.81|1952.84|1939.84|1952.27|1939.27|20
1624495930000|2021-06-24 00:52:10|1952.59|1939.59|1954.2|1941.2|1954.26|1941.26|1952.59|1939.59|21
1624495940000|2021-06-24 00:52:20|1953.85|1940.85|1954.48|1941.48|1954.86|1941.86|1953.85|1940.85|26
1624495950000|2021-06-24 00:52:30|1954.5|1941.5|1953.45|1940.45|1954.55|1941.55|1953.27|1940.27|23
1624495960000|2021-06-24 00:52:40|1953.23|1940.23|1953.34|1940.34|1953.46|1940.46|1952.98|1939.98|24
1624495970000|2021-06-24 00:52:50|1953.31|1940.31|1953.92|1940.92|1953.92|1940.92|1953.28|1940.28|26
1624495980000|2021-06-24 00:53:00|1953.96|1940.96|1953.53|1940.53|1954.28|1941.28|1953.39|1940.39|24
1624495990000|2021-06-24 00:53:10|1953.58|1940.58|1954.03|1941.03|1954.03|1941.03|1953.5|1940.5|23
1624496000000|2021-06-24 00:53:20|1953.96|1940.96|1953.86|1940.86|1954|1941|1953.73|1940.73|26
1624496010000|2021-06-24 00:53:30|1953.83|1940.83|1950.49|1937.49|1953.84|1940.84|1950.49|1937.49|27
1624496020000|2021-06-24 00:53:40|1950.37|1937.37|1950.23|1937.23|1950.41|1937.41|1949.39|1936.39|27
1624496030000|2021-06-24 00:53:50|1950.05|1937.05|1948.97|1935.97|1950.05|1937.05|1948.97|1935.97|23
1624496040000|2021-06-24 00:54:00|1949|1936|1949.8|1936.8|1950.03|1937.03|1949|1936|17
1624496050000|2021-06-24 00:54:10|1949.84|1936.84|1949.19|1936.19|1949.84|1936.84|1949.07|1936.07|19
1624496060000|2021-06-24 00:54:20|1950.03|1937.03|1949.22|1936.22|1950.09|1937.09|1949.06|1936.06|26
1624496070000|2021-06-24 00:54:30|1949.04|1936.04|1946.25|1933.25|1949.04|1936.04|1945.63|1932.63|29
1624496080000|2021-06-24 00:54:40|1946.23|1933.23|1948.17|1935.17|1948.17|1935.17|1946.15|1933.15|28
1624496090000|2021-06-24 00:54:50|1948.49|1935.49|1947.54|1934.54|1948.65|1935.65|1947.31|1934.31|25
1624496100000|2021-06-24 00:55:00|1947.7|1934.7|1948.02|1935.02|1948.55|1935.55|1947.7|1934.7|28
1624496110000|2021-06-24 00:55:10|1948.09|1935.09|1948.68|1935.68|1948.7|1935.7|1948.09|1935.09|27
1624496120000|2021-06-24 00:55:20|1948.46|1935.46|1948.94|1935.94|1948.94|1935.94|1948.25|1935.25|25
1624496130000|2021-06-24 00:55:30|1948.98|1935.98|1949.69|1936.69|1949.69|1936.69|1948.79|1935.79|27
1624496140000|2021-06-24 00:55:40|1949.7|1936.7|1949.51|1936.51|1949.72|1936.72|1949.51|1936.51|12
1624496150000|2021-06-24 00:55:50|1949.55|1936.55|1950.01|1937.01|1950.01|1937.01|1949.55|1936.55|21
1624496160000|2021-06-24 00:56:00|1950.02|1937.02|1949.45|1936.45|1950.03|1937.03|1949.32|1936.32|23
1624496170000|2021-06-24 00:56:10|1949.26|1936.26|1949.45|1936.45|1949.45|1936.45|1949.25|1936.25|19
1624496180000|2021-06-24 00:56:20|1949.48|1936.48|1949.34|1936.34|1949.48|1936.48|1949.25|1936.25|21
1624496190000|2021-06-24 00:56:30|1949.35|1936.35|1949.36|1936.36|1949.39|1936.39|1949.33|1936.33|19
1624496200000|2021-06-24 00:56:40|1949.37|1936.37|1947.51|1934.51|1949.37|1936.37|1947.4|1934.4|26
1624496210000|2021-06-24 00:56:50|1947.19|1934.19|1946.93|1933.93|1947.44|1934.44|1946.73|1933.73|27
1624496220000|2021-06-24 00:57:00|1946.94|1933.94|1946.87|1933.87|1946.94|1933.94|1946.66|1933.66|27
1624496230000|2021-06-24 00:57:10|1947.11|1934.11|1946.72|1933.72|1948.18|1935.18|1946.72|1933.72|26
1624496240000|2021-06-24 00:57:20|1946.78|1933.78|1946.62|1933.62|1947.23|1934.23|1946.34|1933.34|21
1624496250000|2021-06-24 00:57:30|1946.64|1933.64|1945.56|1932.56|1946.64|1933.64|1945.56|1932.56|20
1624496260000|2021-06-24 00:57:40|1945.48|1932.48|1943.16|1930.16|1945.48|1932.48|1942.68|1929.68|28
1624496270000|2021-06-24 00:57:50|1942.96|1929.96|1943.95|1930.95|1944.21|1931.21|1942.75|1929.75|27
1624496280000|2021-06-24 00:58:00|1944.16|1931.16|1944.07|1931.07|1944.18|1931.18|1943.89|1930.89|25
1624496290000|2021-06-24 00:58:10|1944.02|1931.02|1943.88|1930.88|1944.41|1931.41|1943.72|1930.72|25
1624496300000|2021-06-24 00:58:20|1943.83|1930.83|1943.84|1930.84|1944.25|1931.25|1943.7|1930.7|27
1624496310000|2021-06-24 00:58:30|1943.85|1930.85|1943.65|1930.65|1944.27|1931.27|1943.52|1930.52|21
1624496320000|2021-06-24 00:58:40|1943.62|1930.62|1943.67|1930.67|1943.67|1930.67|1943.62|1930.62|4
1624496330000|2021-06-24 00:58:50|1943.65|1930.65|1943.63|1930.63|1943.67|1930.67|1943.52|1930.52|12
1624496340000|2021-06-24 00:59:00|1943.65|1930.65|1943.63|1930.63|1943.67|1930.67|1943.61|1930.61|8
1624496350000|2021-06-24 00:59:10|1943.67|1930.67|1943.83|1930.83|1944.21|1931.21|1943.67|1930.67|15
1624496360000|2021-06-24 00:59:20|1943.85|1930.85|1943.45|1930.45|1943.93|1930.93|1943.04|1930.04|19
1624496370000|2021-06-24 00:59:30|1943.46|1930.46|1943.65|1930.65|1943.79|1930.79|1943.45|1930.45|19
1624496380000|2021-06-24 00:59:40|1943.66|1930.66|1944.1|1931.1|1944.57|1931.57|1943.66|1930.66|23
1624496390000|2021-06-24 00:59:50|1944.09|1931.09|1944.52|1931.52|1944.52|1931.52|1943.95|1930.95|22
1624496400000|2021-06-24 01:00:00|1944.49|1931.49|1943.85|1930.85|1944.49|1931.49|1943.59|1930.59|22
1624496410000|2021-06-24 01:00:10|1943.89|1930.89|1942.64|1929.64|1943.89|1930.89|1942.55|1929.55|25
1624496420000|2021-06-24 01:00:20|1942.48|1929.48|1940.51|1927.51|1942.48|1929.48|1940.51|1927.51|26
1624496430000|2021-06-24 01:00:30|1940.63|1927.63|1939.88|1926.88|1940.78|1927.78|1939.84|1926.84|27
1624496440000|2021-06-24 01:00:40|1939.92|1926.92|1940.23|1927.23|1940.31|1927.31|1939.76|1926.76|25
1624496450000|2021-06-24 01:00:50|1940.22|1927.22|1941.03|1928.03|1941.46|1928.46|1940.12|1927.12|24
1624496460000|2021-06-24 01:01:00|1940.89|1927.89|1940.11|1927.11|1940.95|1927.95|1940|1927|23
1624496470000|2021-06-24 01:01:10|1940.07|1927.07|1939.31|1926.31|1940.17|1927.17|1939.06|1926.06|22
1624496480000|2021-06-24 01:01:20|1939.45|1926.45|1939.03|1926.03|1939.46|1926.46|1938.77|1925.77|22
1624496490000|2021-06-24 01:01:30|1939.08|1926.08|1939.41|1926.41|1939.41|1926.41|1938.89|1925.89|23
1624496500000|2021-06-24 01:01:40|1939.52|1926.52|1940.13|1927.13|1940.14|1927.14|1939.23|1926.23|25
1624496510000|2021-06-24 01:01:50|1940.11|1927.11|1938.26|1925.26|1940.13|1927.13|1938.26|1925.26|24
1624496520000|2021-06-24 01:02:00|1938.25|1925.25|1937.28|1924.28|1938.72|1925.72|1936.94|1923.94|27
1624496530000|2021-06-24 01:02:10|1937.43|1924.43|1938.03|1925.03|1938.03|1925.03|1937.14|1924.14|26
1624496540000|2021-06-24 01:02:20|1937.93|1924.93|1939.25|1926.25|1939.25|1926.25|1937.88|1924.88|27
1624496550000|2021-06-24 01:02:30|1939.32|1926.32|1938.61|1925.61|1939.42|1926.42|1938.61|1925.61|24
1624496560000|2021-06-24 01:02:40|1938.52|1925.52|1938.06|1925.06|1938.52|1925.52|1937.4|1924.4|26
1624496570000|2021-06-24 01:02:50|1937.85|1924.85|1939.3|1926.3|1939.3|1926.3|1937.77|1924.77|24
1624496580000|2021-06-24 01:03:00|1939.37|1926.37|1938.96|1925.96|1939.41|1926.41|1938.74|1925.74|25
1624496590000|2021-06-24 01:03:10|1939.02|1926.02|1938.23|1925.23|1939.05|1926.05|1938.14|1925.14|27
1624496600000|2021-06-24 01:03:20|1938.04|1925.04|1937.9|1924.9|1938.22|1925.22|1937.9|1924.9|19
1624496610000|2021-06-24 01:03:30|1937.89|1924.89|1938.23|1925.23|1938.39|1925.39|1937.89|1924.89|24
1624496620000|2021-06-24 01:03:40|1938.24|1925.24|1938.26|1925.26|1938.35|1925.35|1938.18|1925.18|18
1624496630000|2021-06-24 01:03:50|1938.23|1925.23|1938.83|1925.83|1938.96|1925.96|1938.23|1925.23|27
1624496640000|2021-06-24 01:04:00|1938.86|1925.86|1939.62|1926.62|1939.62|1926.62|1938.86|1925.86|25
1624496650000|2021-06-24 01:04:10|1939.79|1926.79|1941.78|1928.78|1941.78|1928.78|1939.79|1926.79|27
1624496660000|2021-06-24 01:04:20|1941.85|1928.85|1940.71|1927.71|1942.06|1929.06|1940.6|1927.6|24
1624496670000|2021-06-24 01:04:30|1940.87|1927.87|1939.93|1926.93|1941.21|1928.21|1939.92|1926.92|23
1624496680000|2021-06-24 01:04:40|1939.97|1926.97|1940.15|1927.15|1940.4|1927.4|1939.89|1926.89|27
1624496690000|2021-06-24 01:04:50|1940.26|1927.26|1940.94|1927.94|1940.94|1927.94|1940.26|1927.26|26
1624496700000|2021-06-24 01:05:00|1940.97|1927.97|1942.21|1929.21|1942.21|1929.21|1940.97|1927.97|24
1624496710000|2021-06-24 01:05:10|1942.17|1929.17|1944.26|1931.26|1944.5|1931.5|1942.17|1929.17|28
1624496720000|2021-06-24 01:05:20|1944.33|1931.33|1945.17|1932.17|1945.17|1932.17|1943.92|1930.92|26
1624496730000|2021-06-24 01:05:30|1945.23|1932.23|1945.95|1932.95|1945.95|1932.95|1945.02|1932.02|19
1624496740000|2021-06-24 01:05:40|1945.85|1932.85|1945.97|1932.97|1946.19|1933.19|1945.73|1932.73|18
1624496750000|2021-06-24 01:05:50|1945.89|1932.89|1945.52|1932.52|1945.89|1932.89|1945.31|1932.31|18
1624496760000|2021-06-24 01:06:00|1945.31|1932.31|1945.34|1932.34|1945.72|1932.72|1945.29|1932.29|23
1624496770000|2021-06-24 01:06:10|1945.21|1932.21|1943.78|1930.78|1945.22|1932.22|1943.68|1930.68|23
1624496780000|2021-06-24 01:06:20|1943.97|1930.97|1944.31|1931.31|1944.33|1931.33|1943.74|1930.74|24
1624496790000|2021-06-24 01:06:30|1944.2|1931.2|1944.63|1931.63|1944.63|1931.63|1944.2|1931.2|19
1624496800000|2021-06-24 01:06:40|1944.58|1931.58|1944.74|1931.74|1945.67|1932.67|1944.36|1931.36|25
1624496810000|2021-06-24 01:06:50|1944.82|1931.82|1946.18|1933.18|1946.25|1933.25|1944.74|1931.74|25
1624496820000|2021-06-24 01:07:00|1946.25|1933.25|1946.38|1933.38|1946.42|1933.42|1945.98|1932.98|25
1624496830000|2021-06-24 01:07:10|1946.4|1933.4|1946.28|1933.28|1946.94|1933.94|1946.06|1933.06|20
1624496840000|2021-06-24 01:07:20|1946.14|1933.14|1944.9|1931.9|1946.14|1933.14|1944.44|1931.44|22
1624496850000|2021-06-24 01:07:30|1944.47|1931.47|1944.52|1931.52|1944.85|1931.85|1944.11|1931.11|20
1624496860000|2021-06-24 01:07:40|1944.32|1931.32|1944.82|1931.82|1945.16|1932.16|1944.28|1931.28|25
1624496870000|2021-06-24 01:07:50|1944.72|1931.72|1944.81|1931.81|1944.81|1931.81|1944.29|1931.29|26
1624496880000|2021-06-24 01:08:00|1944.93|1931.93|1945.44|1932.44|1945.76|1932.76|1944.44|1931.44|27
1624496890000|2021-06-24 01:08:10|1945.45|1932.45|1945.81|1932.81|1946.38|1933.38|1945.45|1932.45|28
1624496900000|2021-06-24 01:08:20|1945.8|1932.8|1945.83|1932.83|1945.83|1932.83|1945.17|1932.17|21
1624496910000|2021-06-24 01:08:30|1946.14|1933.14|1945.06|1932.06|1946.32|1933.32|1944.8|1931.8|27
1624496920000|2021-06-24 01:08:40|1945.13|1932.13|1945.28|1932.28|1945.66|1932.66|1944.35|1931.35|27
1624496930000|2021-06-24 01:08:50|1945.29|1932.29|1945.54|1932.54|1945.84|1932.84|1945.29|1932.29|23
1624496940000|2021-06-24 01:09:00|1945.56|1932.56|1945.44|1932.44|1945.69|1932.69|1945.39|1932.39|22
1624496950000|2021-06-24 01:09:10|1945.52|1932.52|1944.19|1931.19|1945.6|1932.6|1944.19|1931.19|23
1624496960000|2021-06-24 01:09:20|1944.22|1931.22|1944.21|1931.21|1944.49|1931.49|1944.21|1931.21|22
1624496970000|2021-06-24 01:09:30|1944.24|1931.24|1944.04|1931.04|1944.24|1931.24|1943.94|1930.94|21
1624496980000|2021-06-24 01:09:40|1944|1931|1944.36|1931.36|1944.36|1931.36|1943.99|1930.99|12
1624496990000|2021-06-24 01:09:50|1944.48|1931.48|1944.27|1931.27|1944.84|1931.84|1944.1|1931.1|22
1624497000000|2021-06-24 01:10:00|1944.2|1931.2|1944.99|1931.99|1945.13|1932.13|1944.16|1931.16|23
1624497010000|2021-06-24 01:10:10|1944.97|1931.97|1945.37|1932.37|1945.37|1932.37|1944.95|1931.95|25
1624497020000|2021-06-24 01:10:20|1945.39|1932.39|1945.61|1932.61|1945.63|1932.63|1944.98|1931.98|23
1624497030000|2021-06-24 01:10:30|1945.63|1932.63|1945.79|1932.79|1945.79|1932.79|1945.6|1932.6|17
1624497040000|2021-06-24 01:10:40|1946.03|1933.03|1944.41|1931.41|1946.06|1933.06|1944.32|1931.32|23
1624497050000|2021-06-24 01:10:50|1944.45|1931.45|1945.51|1932.51|1945.54|1932.54|1944.31|1931.31|25
1624497060000|2021-06-24 01:11:00|1945.62|1932.62|1945.93|1932.93|1946.11|1933.11|1945.61|1932.61|23
1624497070000|2021-06-24 01:11:10|1945.92|1932.92|1946.34|1933.34|1946.34|1933.34|1945.73|1932.73|18
1624497080000|2021-06-24 01:11:20|1946.36|1933.36|1946.03|1933.03|1946.39|1933.39|1945.87|1932.87|19
1624497090000|2021-06-24 01:11:30|1946.06|1933.06|1946.05|1933.05|1946.09|1933.09|1946.03|1933.03|11
1624497100000|2021-06-24 01:11:40|1946.07|1933.07|1946.09|1933.09|1946.12|1933.12|1945.9|1932.9|21
1624497110000|2021-06-24 01:11:50|1946.11|1933.11|1947.1|1934.1|1947.1|1934.1|1945.64|1932.64|26
1624497120000|2021-06-24 01:12:00|1947.11|1934.11|1946.59|1933.59|1947.12|1934.12|1946.56|1933.56|23
1624497130000|2021-06-24 01:12:10|1946.8|1933.8|1946.98|1933.98|1947.06|1934.06|1946.69|1933.69|24
1624497140000|2021-06-24 01:12:20|1946.63|1933.63|1945.96|1932.96|1946.7|1933.7|1945.84|1932.84|24
1624497150000|2021-06-24 01:12:30|1945.99|1932.99|1945.81|1932.81|1946.03|1933.03|1945.18|1932.18|27
1624497160000|2021-06-24 01:12:40|1945.72|1932.72|1945.59|1932.59|1945.73|1932.73|1945.06|1932.06|24
1624497170000|2021-06-24 01:12:50|1945.57|1932.57|1945.88|1932.88|1945.88|1932.88|1945.56|1932.56|19
1624497180000|2021-06-24 01:13:00|1945.79|1932.79|1946.51|1933.51|1946.56|1933.56|1945.6|1932.6|22
1624497190000|2021-06-24 01:13:10|1946.37|1933.37|1946.4|1933.4|1946.51|1933.51|1946.15|1933.15|20
1624497200000|2021-06-24 01:13:20|1946.42|1933.42|1946.46|1933.46|1946.47|1933.47|1945.97|1932.97|26
1624497210000|2021-06-24 01:13:30|1946.49|1933.49|1948.07|1935.07|1948.6|1935.6|1946.49|1933.49|29
1624497220000|2021-06-24 01:13:40|1948.02|1935.02|1947.85|1934.85|1948.05|1935.05|1947.78|1934.78|22
1624497230000|2021-06-24 01:13:50|1947.84|1934.84|1947.38|1934.38|1948.02|1935.02|1947.38|1934.38|20
1624497240000|2021-06-24 01:14:00|1947.39|1934.39|1947.94|1934.94|1947.95|1934.95|1947.39|1934.39|25
1624497250000|2021-06-24 01:14:10|1947.98|1934.98|1948|1935|1948.03|1935.03|1947.89|1934.89|21
1624497260000|2021-06-24 01:14:20|1948.01|1935.01|1948.61|1935.61|1948.81|1935.81|1948|1935|26
1624497270000|2021-06-24 01:14:30|1948.36|1935.36|1948.78|1935.78|1949.08|1936.08|1948.36|1935.36|25
1624497280000|2021-06-24 01:14:40|1948.83|1935.83|1947.65|1934.65|1948.83|1935.83|1947.65|1934.65|21
1624497290000|2021-06-24 01:14:50|1947.67|1934.67|1947.62|1934.62|1947.89|1934.89|1947.61|1934.61|18
1624497300000|2021-06-24 01:15:00|1947.61|1934.61|1947.45|1934.45|1947.77|1934.77|1947.35|1934.35|22
1624497310000|2021-06-24 01:15:10|1947.38|1934.38|1946.61|1933.61|1947.43|1934.43|1946.34|1933.34|16
1624497320000|2021-06-24 01:15:20|1946.6|1933.6|1946.41|1933.41|1946.65|1933.65|1946.38|1933.38|23
1624497330000|2021-06-24 01:15:30|1946.49|1933.49|1946.46|1933.46|1946.6|1933.6|1946.41|1933.41|16
1624497340000|2021-06-24 01:15:40|1946.4|1933.4|1945.49|1932.49|1946.44|1933.44|1945.37|1932.37|21
1624497350000|2021-06-24 01:15:50|1945.52|1932.52|1945.52|1932.52|1945.71|1932.71|1945.31|1932.31|26
1624497360000|2021-06-24 01:16:00|1945.44|1932.44|1945.58|1932.58|1945.74|1932.74|1945.44|1932.44|23
1624497370000|2021-06-24 01:16:10|1945.67|1932.67|1946.47|1933.47|1946.47|1933.47|1945.5|1932.5|22
1624497380000|2021-06-24 01:16:20|1946.46|1933.46|1949.94|1936.94|1949.94|1936.94|1946.46|1933.46|22
1624497390000|2021-06-24 01:16:30|1949.84|1936.84|1950.31|1937.31|1950.31|1937.31|1949.5|1936.5|21
1624497400000|2021-06-24 01:16:40|1950.33|1937.33|1949.58|1936.58|1950.54|1937.54|1949.58|1936.58|20
1624497410000|2021-06-24 01:16:50|1949.54|1936.54|1950.19|1937.19|1950.19|1937.19|1949.54|1936.54|25
1624497420000|2021-06-24 01:17:00|1950.17|1937.17|1951.25|1938.25|1951.27|1938.27|1950.08|1937.08|23
1624497430000|2021-06-24 01:17:10|1951.31|1938.31|1951.21|1938.21|1951.32|1938.32|1950.9|1937.9|24
1624497440000|2021-06-24 01:17:20|1951.38|1938.38|1950.32|1937.32|1951.38|1938.38|1950.22|1937.22|22
1624497450000|2021-06-24 01:17:30|1950.27|1937.27|1949.64|1936.64|1950.27|1937.27|1949.6|1936.6|27
1624497460000|2021-06-24 01:17:40|1949.9|1936.9|1949.96|1936.96|1950.08|1937.08|1948.87|1935.87|23
1624497470000|2021-06-24 01:17:50|1949.3|1936.3|1950.47|1937.47|1950.47|1937.47|1948.73|1935.73|26
1624497480000|2021-06-24 01:18:00|1950.45|1937.45|1948.8|1935.8|1950.58|1937.58|1948.54|1935.54|26
1624497490000|2021-06-24 01:18:10|1948.96|1935.96|1947.52|1934.52|1948.96|1935.96|1947.52|1934.52|28
1624497500000|2021-06-24 01:18:20|1947.53|1934.53|1946.69|1933.69|1947.53|1934.53|1946.52|1933.52|27
1624497510000|2021-06-24 01:18:30|1946.67|1933.67|1947.15|1934.15|1947.15|1934.15|1946.35|1933.35|26
1624497520000|2021-06-24 01:18:40|1946.41|1933.41|1946.57|1933.57|1947.08|1934.08|1946.25|1933.25|27
1624497530000|2021-06-24 01:18:50|1946.58|1933.58|1947.02|1934.02|1947.22|1934.22|1946.29|1933.29|26
1624497540000|2021-06-24 01:19:00|1947.07|1934.07|1948.07|1935.07|1948.07|1935.07|1947.04|1934.04|24
1624497550000|2021-06-24 01:19:10|1948.08|1935.08|1946.73|1933.73|1948.18|1935.18|1946.73|1933.73|23
1624497560000|2021-06-24 01:19:20|1946.71|1933.71|1945.65|1932.65|1946.71|1933.71|1945.65|1932.65|15
1624497570000|2021-06-24 01:19:30|1945.75|1932.75|1945.36|1932.36|1945.75|1932.75|1944.94|1931.94|27
1624497580000|2021-06-24 01:19:40|1945.3|1932.3|1945.6|1932.6|1945.72|1932.72|1945.07|1932.07|22
1624497590000|2021-06-24 01:19:50|1945.62|1932.62|1946.8|1933.8|1946.85|1933.85|1945.61|1932.61|21
1624497600000|2021-06-24 01:20:00|1946.75|1933.75|1945.62|1932.62|1946.78|1933.78|1945.62|1932.62|27
1624497610000|2021-06-24 01:20:10|1945.11|1932.11|1944.76|1931.76|1945.37|1932.37|1944.76|1931.76|24
1624497620000|2021-06-24 01:20:20|1944.77|1931.77|1945.97|1932.97|1945.99|1932.99|1944.55|1931.55|23
1624497630000|2021-06-24 01:20:30|1945.92|1932.92|1947.63|1934.63|1947.69|1934.69|1945.92|1932.92|25
1624497640000|2021-06-24 01:20:40|1947.62|1934.62|1946.52|1933.52|1947.79|1934.79|1946.52|1933.52|24
1624497650000|2021-06-24 01:20:50|1946.38|1933.38|1947|1934|1947.51|1934.51|1946.29|1933.29|27
1624497660000|2021-06-24 01:21:00|1946.53|1933.53|1947.58|1934.58|1948.19|1935.19|1946.38|1933.38|25
1624497670000|2021-06-24 01:21:10|1947.56|1934.56|1947.76|1934.76|1947.88|1934.88|1947.56|1934.56|22
1624497680000|2021-06-24 01:21:20|1947.62|1934.62|1947.34|1934.34|1947.74|1934.74|1947.17|1934.17|23
1624497690000|2021-06-24 01:21:30|1947.35|1934.35|1947.08|1934.08|1947.4|1934.4|1946.24|1933.24|23
1624497700000|2021-06-24 01:21:40|1947.07|1934.07|1948.22|1935.22|1948.22|1935.22|1947.07|1934.07|20
1624497710000|2021-06-24 01:21:50|1948.28|1935.28|1947.99|1934.99|1948.37|1935.37|1947.55|1934.55|21
1624497720000|2021-06-24 01:22:00|1948.01|1935.01|1948.96|1935.96|1949.13|1936.13|1947.78|1934.78|18
1624497730000|2021-06-24 01:22:10|1948.93|1935.93|1949.56|1936.56|1949.69|1936.69|1948.51|1935.51|25
1624497740000|2021-06-24 01:22:20|1949.46|1936.46|1949.03|1936.03|1949.46|1936.46|1948.36|1935.36|27
1624497750000|2021-06-24 01:22:30|1949.11|1936.11|1949.31|1936.31|1949.51|1936.51|1948.85|1935.85|26
1624497760000|2021-06-24 01:22:40|1949.32|1936.32|1949.09|1936.09|1949.49|1936.49|1948.86|1935.86|28
1624497770000|2021-06-24 01:22:50|1949.1|1936.1|1947.82|1934.82|1949.29|1936.29|1947.82|1934.82|26
1624497780000|2021-06-24 01:23:00|1947.68|1934.68|1946.93|1933.93|1947.76|1934.76|1946.91|1933.91|28
1624497790000|2021-06-24 01:23:10|1946.85|1933.85|1947.11|1934.11|1947.12|1934.12|1946.5|1933.5|26
1624497800000|2021-06-24 01:23:20|1947.05|1934.05|1947.03|1934.03|1947.07|1934.07|1946.2|1933.2|26
1624497810000|2021-06-24 01:23:30|1946.99|1933.99|1946.03|1933.03|1947.03|1934.03|1946.03|1933.03|27
1624497820000|2021-06-24 01:23:40|1946.07|1933.07|1945.17|1932.17|1946.07|1933.07|1945.02|1932.02|24
1624497830000|2021-06-24 01:23:50|1945.25|1932.25|1945.68|1932.68|1945.77|1932.77|1945.25|1932.25|25
1624497840000|2021-06-24 01:24:00|1945.64|1932.64|1945.54|1932.54|1945.89|1932.89|1945.4|1932.4|21
1624497850000|2021-06-24 01:24:10|1945.56|1932.56|1945.76|1932.76|1945.76|1932.76|1945.51|1932.51|17
1624497860000|2021-06-24 01:24:20|1945.7|1932.7|1945.88|1932.88|1945.91|1932.91|1945.43|1932.43|23
1624497870000|2021-06-24 01:24:30|1945.89|1932.89|1946.7|1933.7|1946.74|1933.74|1945.83|1932.83|13
1624497880000|2021-06-24 01:24:40|1946.71|1933.71|1945.17|1932.17|1947.05|1934.05|1945.17|1932.17|27
1624497890000|2021-06-24 01:24:50|1945.13|1932.13|1945.07|1932.07|1945.73|1932.73|1944.96|1931.96|25
1624497900000|2021-06-24 01:25:00|1944.98|1931.98|1944.85|1931.85|1945.13|1932.13|1944.27|1931.27|22
1624497910000|2021-06-24 01:25:10|1944.86|1931.86|1945.01|1932.01|1945.4|1932.4|1944.86|1931.86|26
1624497920000|2021-06-24 01:25:20|1945.03|1932.03|1944.3|1931.3|1945.19|1932.19|1943.67|1930.67|28
1624497930000|2021-06-24 01:25:30|1944.31|1931.31|1943.82|1930.82|1944.37|1931.37|1943.4|1930.4|28
1624497940000|2021-06-24 01:25:40|1943.78|1930.78|1943.5|1930.5|1943.83|1930.83|1942.92|1929.92|25
1624497950000|2021-06-24 01:25:50|1943.51|1930.51|1942.93|1929.93|1943.61|1930.61|1942.82|1929.82|26
1624497960000|2021-06-24 01:26:00|1942.77|1929.77|1944.15|1931.15|1944.18|1931.18|1942.77|1929.77|27
1624497970000|2021-06-24 01:26:10|1944.16|1931.16|1943.58|1930.58|1944.24|1931.24|1943.54|1930.54|22
1624497980000|2021-06-24 01:26:20|1943.55|1930.55|1943.5|1930.5|1943.65|1930.65|1943.02|1930.02|26
1624497990000|2021-06-24 01:26:30|1943.7|1930.7|1944.06|1931.06|1944.7|1931.7|1943.59|1930.59|25
1624498000000|2021-06-24 01:26:40|1943.97|1930.97|1942.67|1929.67|1943.97|1930.97|1942.67|1929.67|23
1624498010000|2021-06-24 01:26:50|1942.59|1929.59|1942.18|1929.18|1943.05|1930.05|1942.03|1929.03|25
1624498020000|2021-06-24 01:27:00|1941.98|1928.98|1940.37|1927.37|1942.32|1929.32|1938.7|1925.7|26
1624498030000|2021-06-24 01:27:10|1940.35|1927.35|1940.87|1927.87|1941.23|1928.23|1940.35|1927.35|23
1624498040000|2021-06-24 01:27:20|1940.99|1927.99|1939.11|1926.11|1941.27|1928.27|1939.11|1926.11|25
1624498050000|2021-06-24 01:27:30|1939.1|1926.1|1938.16|1925.16|1939.1|1926.1|1937.94|1924.94|23
1624498060000|2021-06-24 01:27:40|1938.17|1925.17|1939.57|1926.57|1939.79|1926.79|1938.17|1925.17|28
1624498070000|2021-06-24 01:27:50|1939.58|1926.58|1939.71|1926.71|1939.8|1926.8|1939.15|1926.15|23
1624498080000|2021-06-24 01:28:00|1939.73|1926.73|1937.53|1924.53|1940.19|1927.19|1937.53|1924.53|26
1624498090000|2021-06-24 01:28:10|1937.1|1924.1|1937.75|1924.75|1937.92|1924.92|1937|1924|27
1624498100000|2021-06-24 01:28:20|1937.71|1924.71|1939.45|1926.45|1939.46|1926.46|1937.71|1924.71|24
1624498110000|2021-06-24 01:28:30|1939.57|1926.57|1940.31|1927.31|1940.34|1927.34|1939.57|1926.57|24
1624498120000|2021-06-24 01:28:40|1940.28|1927.28|1940.18|1927.18|1940.28|1927.28|1939.04|1926.04|23
1624498130000|2021-06-24 01:28:50|1940.3|1927.3|1940.33|1927.33|1940.33|1927.33|1939.45|1926.45|19
1624498140000|2021-06-24 01:29:00|1940.06|1927.06|1942.23|1929.23|1942.3|1929.3|1939.3|1926.3|27
1624498150000|2021-06-24 01:29:10|1942.35|1929.35|1940.39|1927.39|1942.39|1929.39|1940.39|1927.39|27
1624498160000|2021-06-24 01:29:20|1940.19|1927.19|1939.93|1926.93|1940.19|1927.19|1939.79|1926.79|22
1624498170000|2021-06-24 01:29:30|1940.05|1927.05|1939.29|1926.29|1940.3|1927.3|1939.29|1926.29|23
1624498180000|2021-06-24 01:29:40|1939.28|1926.28|1938.49|1925.49|1939.55|1926.55|1938.42|1925.42|22
1624498190000|2021-06-24 01:29:50|1938.39|1925.39|1938.34|1925.34|1939.44|1926.44|1938.34|1925.34|26
1624498200000|2021-06-24 01:30:00|1938.2|1925.2|1938.63|1925.63|1938.84|1925.84|1938.03|1925.03|27
1624498210000|2021-06-24 01:30:10|1938.79|1925.79|1937.61|1924.61|1939.71|1926.71|1937.61|1924.61|24
1624498220000|2021-06-24 01:30:20|1937.59|1924.59|1937.56|1924.56|1937.79|1924.79|1937.34|1924.34|20
1624498230000|2021-06-24 01:30:30|1937.68|1924.68|1938.14|1925.14|1938.62|1925.62|1937.47|1924.47|21
1624498240000|2021-06-24 01:30:40|1938.1|1925.1|1939.37|1926.37|1939.37|1926.37|1938.1|1925.1|21
1624498250000|2021-06-24 01:30:50|1939.32|1926.32|1939.25|1926.25|1940.1|1927.1|1939.21|1926.21|19
1624498260000|2021-06-24 01:31:00|1939.21|1926.21|1940.24|1927.24|1940.24|1927.24|1938.85|1925.85|22
1624498270000|2021-06-24 01:31:10|1940.32|1927.32|1941.2|1928.2|1941.2|1928.2|1940.3|1927.3|23
1624498280000|2021-06-24 01:31:20|1941.27|1928.27|1940.47|1927.47|1941.87|1928.87|1939.96|1926.96|27
1624498290000|2021-06-24 01:31:30|1940.57|1927.57|1941.52|1928.52|1941.83|1928.83|1940.57|1927.57|26
1624498300000|2021-06-24 01:31:40|1941.5|1928.5|1941.13|1928.13|1941.59|1928.59|1941.13|1928.13|26
1624498310000|2021-06-24 01:31:50|1941.12|1928.12|1940.33|1927.33|1941.18|1928.18|1939.36|1926.36|27
1624498320000|2021-06-24 01:32:00|1940.34|1927.34|1940.27|1927.27|1940.56|1927.56|1939.31|1926.31|26
1624498330000|2021-06-24 01:32:10|1940.23|1927.23|1939.57|1926.57|1940.23|1927.23|1939.09|1926.09|28
1624498340000|2021-06-24 01:32:20|1939.33|1926.33|1935.23|1922.23|1939.33|1926.33|1935.23|1922.23|26
1624498350000|2021-06-24 01:32:30|1935.33|1922.33|1934.53|1921.53|1935.41|1922.41|1934.53|1921.53|25
1624498360000|2021-06-24 01:32:40|1934.64|1921.64|1933.71|1920.71|1934.74|1921.74|1932.3|1919.3|29
1624498370000|2021-06-24 01:32:50|1933.26|1920.26|1934.33|1921.33|1934.55|1921.55|1933.05|1920.05|29
1624498380000|2021-06-24 01:33:00|1934.17|1921.17|1935.04|1922.04|1935.36|1922.36|1934.09|1921.09|26
1624498390000|2021-06-24 01:33:10|1935.08|1922.08|1934.73|1921.73|1935.83|1922.83|1934.73|1921.73|27
1624498400000|2021-06-24 01:33:20|1934.68|1921.68|1933.87|1920.87|1934.81|1921.81|1933.87|1920.87|28
1624498410000|2021-06-24 01:33:30|1933.78|1920.78|1932.7|1919.7|1933.82|1920.82|1932.7|1919.7|23
1624498420000|2021-06-24 01:33:40|1932.72|1919.72|1933.82|1920.82|1934.29|1921.29|1932.72|1919.72|27
1624498430000|2021-06-24 01:33:50|1933.81|1920.81|1934.69|1921.69|1934.92|1921.92|1933.81|1920.81|24
1624498440000|2021-06-24 01:34:00|1934.84|1921.84|1935.55|1922.55|1935.96|1922.96|1934.84|1921.84|28
1624498450000|2021-06-24 01:34:10|1935.61|1922.61|1936.2|1923.2|1936.2|1923.2|1935.42|1922.42|23
1624498460000|2021-06-24 01:34:20|1936.25|1923.25|1937.3|1924.3|1938.26|1925.26|1936.25|1923.25|23
1624498470000|2021-06-24 01:34:30|1937.28|1924.28|1935.96|1922.96|1937.63|1924.63|1935.88|1922.88|27
1624498480000|2021-06-24 01:34:40|1936.14|1923.14|1935.09|1922.09|1936.39|1923.39|1935.09|1922.09|27
1624498490000|2021-06-24 01:34:50|1935.07|1922.07|1934.21|1921.21|1935.39|1922.39|1933.76|1920.76|25
1624498500000|2021-06-24 01:35:00|1934.49|1921.49|1931.34|1918.34|1934.53|1921.53|1931.34|1918.34|29
1624498510000|2021-06-24 01:35:10|1931.48|1918.48|1931.74|1918.74|1932.1|1919.1|1931.48|1918.48|25
1624498520000|2021-06-24 01:35:20|1931.73|1918.73|1931.22|1918.22|1931.8|1918.8|1931.22|1918.22|25
1624498530000|2021-06-24 01:35:30|1931.32|1918.32|1932.96|1919.96|1933.25|1920.25|1931.32|1918.32|23
1624498540000|2021-06-24 01:35:40|1933.22|1920.22|1932.46|1919.46|1934.44|1921.44|1932.46|1919.46|26
1624498550000|2021-06-24 01:35:50|1932.44|1919.44|1931.63|1918.63|1932.61|1919.61|1931.55|1918.55|25
1624498560000|2021-06-24 01:36:00|1931.55|1918.55|1932.08|1919.08|1932.08|1919.08|1931.01|1918.01|23
1624498570000|2021-06-24 01:36:10|1932.1|1919.1|1930.59|1917.59|1932.4|1919.4|1930.59|1917.59|22
1624498580000|2021-06-24 01:36:20|1930.46|1917.46|1928.85|1915.85|1930.46|1917.46|1928.66|1915.66|23
1624498590000|2021-06-24 01:36:30|1928.97|1915.97|1927|1914|1929.46|1916.46|1927|1914|28
1624498600000|2021-06-24 01:36:40|1927.47|1914.47|1928.09|1915.09|1928.78|1915.78|1927.47|1914.47|22
1624498610000|2021-06-24 01:36:50|1928.11|1915.11|1927.1|1914.1|1928.3|1915.3|1926.86|1913.86|28
1624498620000|2021-06-24 01:37:00|1926.85|1913.85|1927.94|1914.94|1927.94|1914.94|1926.53|1913.53|23
1624498630000|2021-06-24 01:37:10|1928.02|1915.02|1927.82|1914.82|1928.52|1915.52|1927.82|1914.82|23
1624498640000|2021-06-24 01:37:20|1927.99|1914.99|1926.13|1913.13|1928.14|1915.14|1926.12|1913.12|27
1624498650000|2021-06-24 01:37:30|1926.1|1913.1|1924.22|1911.22|1926.37|1913.37|1924.09|1911.09|29
1624498660000|2021-06-24 01:37:40|1924.2|1911.2|1924.39|1911.39|1924.68|1911.68|1923.98|1910.98|25
1624498670000|2021-06-24 01:37:50|1924.57|1911.57|1924.79|1911.79|1925.6|1912.6|1924.57|1911.57|25
1624498680000|2021-06-24 01:38:00|1924.85|1911.85|1922.8|1909.8|1924.85|1911.85|1921.79|1908.79|27
1624498690000|2021-06-24 01:38:10|1922.78|1909.78|1924.34|1911.34|1924.34|1911.34|1922.78|1909.78|28
1624498700000|2021-06-24 01:38:20|1924.64|1911.64|1923.6|1910.6|1925.12|1912.12|1923.6|1910.6|27
1624498710000|2021-06-24 01:38:30|1923.47|1910.47|1924.21|1911.21|1924.21|1911.21|1923.2|1910.2|24
1624498720000|2021-06-24 01:38:40|1924.28|1911.28|1925.38|1912.38|1925.7|1912.7|1924.28|1911.28|22
1624498730000|2021-06-24 01:38:50|1925.52|1912.52|1926.72|1913.72|1927.07|1914.07|1925.52|1912.52|22
1624498740000|2021-06-24 01:39:00|1926.73|1913.73|1922.66|1909.66|1926.84|1913.84|1922.66|1909.66|29
1624498750000|2021-06-24 01:39:10|1922.79|1909.79|1920.92|1907.92|1922.79|1909.79|1920.91|1907.91|26
1624498760000|2021-06-24 01:39:20|1921.12|1908.12|1920.8|1907.8|1921.35|1908.35|1920.57|1907.57|26
1624498770000|2021-06-24 01:39:30|1920.52|1907.52|1921.42|1908.42|1921.57|1908.57|1920.52|1907.52|25
1624498780000|2021-06-24 01:39:40|1921.41|1908.41|1920.73|1907.73|1921.65|1908.65|1920.73|1907.73|23
1624498790000|2021-06-24 01:39:50|1920.78|1907.78|1919.78|1906.78|1920.86|1907.86|1919.45|1906.45|25
1624498800000|2021-06-24 01:40:00|1919.76|1906.76|1921.04|1908.04|1921.08|1908.08|1919.76|1906.76|24
1624498810000|2021-06-24 01:40:10|1921.22|1908.22|1920.87|1907.87|1921.85|1908.85|1920.87|1907.87|23
1624498820000|2021-06-24 01:40:20|1920.84|1907.84|1920.09|1907.09|1920.84|1907.84|1920.03|1907.03|28
1624498830000|2021-06-24 01:40:30|1920.12|1907.12|1920.42|1907.42|1920.44|1907.44|1920.11|1907.11|27
1624498840000|2021-06-24 01:40:40|1920.39|1907.39|1919.5|1906.5|1920.54|1907.54|1919.25|1906.25|26
1624498850000|2021-06-24 01:40:50|1919.54|1906.54|1920.02|1907.02|1920.36|1907.36|1919.54|1906.54|26
1624498860000|2021-06-24 01:41:00|1919.95|1906.95|1919.99|1906.99|1919.99|1906.99|1919.49|1906.49|18
1624498870000|2021-06-24 01:41:10|1920|1907|1921.05|1908.05|1921.05|1908.05|1919.77|1906.77|19
1624498880000|2021-06-24 01:41:20|1921.06|1908.06|1921.89|1908.89|1921.98|1908.98|1920.95|1907.95|25
1624498890000|2021-06-24 01:41:30|1922.06|1909.06|1922.34|1909.34|1922.58|1909.58|1921.92|1908.92|14
1624498900000|2021-06-24 01:41:40|1922.57|1909.57|1923.09|1910.09|1923.09|1910.09|1922.47|1909.47|12
1624498910000|2021-06-24 01:41:50|1923.05|1910.05|1924.69|1911.69|1924.69|1911.69|1922.64|1909.64|27
1624498920000|2021-06-24 01:42:00|1924.84|1911.84|1921.58|1908.58|1924.87|1911.87|1921.58|1908.58|28
1624498930000|2021-06-24 01:42:10|1921.54|1908.54|1922.08|1909.08|1922.08|1909.08|1921.2|1908.2|28
1624498940000|2021-06-24 01:42:20|1922.11|1909.11|1921.27|1908.27|1922.3|1909.3|1920.99|1907.99|21
1624498950000|2021-06-24 01:42:30|1921.22|1908.22|1919.58|1906.58|1921.3|1908.3|1919.58|1906.58|23
1624498960000|2021-06-24 01:42:40|1919.61|1906.61|1920.19|1907.19|1920.51|1907.51|1919.58|1906.58|25
1624498970000|2021-06-24 01:42:50|1920.16|1907.16|1919.88|1906.88|1920.17|1907.17|1919.41|1906.41|25
1624498980000|2021-06-24 01:43:00|1919.98|1906.98|1921.74|1908.74|1921.87|1908.87|1919.98|1906.98|27
1624498990000|2021-06-24 01:43:10|1921.7|1908.7|1921.76|1908.76|1921.85|1908.85|1921.62|1908.62|24
1624499000000|2021-06-24 01:43:20|1921.75|1908.75|1920.46|1907.46|1921.93|1908.93|1920.46|1907.46|23
1624499010000|2021-06-24 01:43:30|1920.36|1907.36|1920.33|1907.33|1920.51|1907.51|1920.24|1907.24|18
1624499020000|2021-06-24 01:43:40|1920.37|1907.37|1920.54|1907.54|1921.9|1908.9|1920.26|1907.26|25
1624499030000|2021-06-24 01:43:50|1920.45|1907.45|1920.99|1907.99|1921.17|1908.17|1920.08|1907.08|25
1624499040000|2021-06-24 01:44:00|1921.02|1908.02|1921.36|1908.36|1921.43|1908.43|1920.23|1907.23|25
1624499050000|2021-06-24 01:44:10|1921.37|1908.37|1922|1909|1922.24|1909.24|1921.06|1908.06|27
1624499060000|2021-06-24 01:44:20|1921.99|1908.99|1924.41|1911.41|1924.41|1911.41|1921.99|1908.99|27
1624499070000|2021-06-24 01:44:30|1924.37|1911.37|1925.34|1912.34|1925.34|1912.34|1924.18|1911.18|27
1624499080000|2021-06-24 01:44:40|1925.42|1912.42|1922.91|1909.91|1925.44|1912.44|1922.91|1909.91|26
1624499090000|2021-06-24 01:44:50|1923.01|1910.01|1922.17|1909.17|1923.01|1910.01|1921.63|1908.63|23
1624499100000|2021-06-24 01:45:00|1922.18|1909.18|1923.47|1910.47|1923.47|1910.47|1921.89|1908.89|25
1624499110000|2021-06-24 01:45:10|1923.38|1910.38|1924.49|1911.49|1924.54|1911.54|1923.38|1910.38|22
1624499120000|2021-06-24 01:45:20|1924.5|1911.5|1923.88|1910.88|1925.22|1912.22|1923.88|1910.88|24
1624499130000|2021-06-24 01:45:30|1923.87|1910.87|1923.35|1910.35|1924.18|1911.18|1922.99|1909.99|25
1624499140000|2021-06-24 01:45:40|1923.37|1910.37|1924.76|1911.76|1924.76|1911.76|1923.37|1910.37|24
1624499150000|2021-06-24 01:45:50|1924.68|1911.68|1925.46|1912.46|1925.46|1912.46|1924.62|1911.62|21
1624499160000|2021-06-24 01:46:00|1925.41|1912.41|1925.47|1912.47|1925.59|1912.59|1925.37|1912.37|26
1624499170000|2021-06-24 01:46:10|1925.48|1912.48|1925.27|1912.27|1925.71|1912.71|1925.24|1912.24|25
1624499180000|2021-06-24 01:46:20|1925.3|1912.3|1924.53|1911.53|1925.64|1912.64|1923.8|1910.8|27
1624499190000|2021-06-24 01:46:30|1924.56|1911.56|1923.48|1910.48|1924.56|1911.56|1923.25|1910.25|27
1624499200000|2021-06-24 01:46:40|1923.47|1910.47|1923.56|1910.56|1923.94|1910.94|1923.4|1910.4|24
1624499210000|2021-06-24 01:46:50|1923.63|1910.63|1923.54|1910.54|1923.84|1910.84|1923.46|1910.46|23
1624499220000|2021-06-24 01:47:00|1923.53|1910.53|1924.24|1911.24|1924.29|1911.29|1923.53|1910.53|20
1624499230000|2021-06-24 01:47:10|1924.2|1911.2|1923.62|1910.62|1924.2|1911.2|1923.29|1910.29|18
1624499240000|2021-06-24 01:47:20|1922.9|1909.9|1921.17|1908.17|1922.9|1909.9|1921.17|1908.17|21
1624499250000|2021-06-24 01:47:30|1920.87|1907.87|1921.26|1908.26|1921.91|1908.91|1920.79|1907.79|27
1624499260000|2021-06-24 01:47:40|1921.22|1908.22|1920.64|1907.64|1921.45|1908.45|1920.46|1907.46|25
1624499270000|2021-06-24 01:47:50|1920.7|1907.7|1920.26|1907.26|1920.78|1907.78|1920.13|1907.13|18
1624499280000|2021-06-24 01:48:00|1920.25|1907.25|1920.23|1907.23|1920.74|1907.74|1919.9|1906.9|17
1624499290000|2021-06-24 01:48:10|1920.19|1907.19|1920.26|1907.26|1920.4|1907.4|1919.93|1906.93|25
1624499300000|2021-06-24 01:48:20|1920.37|1907.37|1921.86|1908.86|1921.86|1908.86|1920.37|1907.37|24
1624499310000|2021-06-24 01:48:30|1921.88|1908.88|1922.46|1909.46|1922.77|1909.77|1921.88|1908.88|28
1624499320000|2021-06-24 01:48:40|1922.62|1909.62|1920.97|1907.97|1922.77|1909.77|1920.97|1907.97|24
1624499330000|2021-06-24 01:48:50|1920.98|1907.98|1916.65|1903.65|1921|1908|1916.65|1903.65|25
1624499340000|2021-06-24 01:49:00|1916.53|1903.53|1914.76|1901.76|1917.56|1904.56|1914.63|1901.63|28
1624499350000|2021-06-24 01:49:10|1914.71|1901.71|1915.21|1902.21|1915.23|1902.23|1913.53|1900.53|29
1624499360000|2021-06-24 01:49:20|1915.41|1902.41|1916.27|1903.27|1916.58|1903.58|1915.1|1902.1|28
1624499370000|2021-06-24 01:49:30|1916.16|1903.16|1918.04|1905.04|1918.16|1905.16|1916.16|1903.16|24
1624499380000|2021-06-24 01:49:40|1917.68|1904.68|1916.81|1903.81|1917.68|1904.68|1916.46|1903.46|25
1624499390000|2021-06-24 01:49:50|1916.89|1903.89|1916.86|1903.86|1917.52|1904.52|1916.5|1903.5|27
1624499400000|2021-06-24 01:50:00|1916.68|1903.68|1916.87|1903.87|1916.95|1903.95|1916.32|1903.32|27
1624499410000|2021-06-24 01:50:10|1916.9|1903.9|1917.86|1904.86|1917.95|1904.95|1916.39|1903.39|26
1624499420000|2021-06-24 01:50:20|1917.98|1904.98|1920.2|1907.2|1920.87|1907.87|1917.93|1904.93|28
1624499430000|2021-06-24 01:50:30|1920.19|1907.19|1921.83|1908.83|1921.85|1908.85|1919.58|1906.58|26
1624499440000|2021-06-24 01:50:40|1921.93|1908.93|1921.85|1908.85|1921.98|1908.98|1921.36|1908.36|25
1624499450000|2021-06-24 01:50:50|1921.86|1908.86|1921.98|1908.98|1921.99|1908.99|1921.69|1908.69|19
1624499460000|2021-06-24 01:51:00|1921.97|1908.97|1924.23|1911.23|1924.41|1911.41|1921.92|1908.92|23
1624499470000|2021-06-24 01:51:10|1924.3|1911.3|1921.03|1908.03|1924.3|1911.3|1921.03|1908.03|28
1624499480000|2021-06-24 01:51:20|1921.47|1908.47|1918.92|1905.92|1921.47|1908.47|1918.92|1905.92|28
1624499490000|2021-06-24 01:51:30|1918.88|1905.88|1916.55|1903.55|1918.88|1905.88|1916.55|1903.55|25
1624499500000|2021-06-24 01:51:40|1916.6|1903.6|1916.61|1903.61|1916.66|1903.66|1915.9|1902.9|25
1624499510000|2021-06-24 01:51:50|1916.79|1903.79|1915.15|1902.15|1916.79|1903.79|1914.61|1901.61|28
1624499520000|2021-06-24 01:52:00|1915.07|1902.07|1914.39|1901.39|1915.07|1902.07|1912.81|1899.81|27
1624499530000|2021-06-24 01:52:10|1914.17|1901.17|1915.26|1902.26|1915.26|1902.26|1913.03|1900.03|28
1624499540000|2021-06-24 01:52:20|1915.48|1902.48|1917.75|1904.75|1917.75|1904.75|1915.48|1902.48|28
1624499550000|2021-06-24 01:52:30|1917.56|1904.56|1916.31|1903.31|1918.7|1905.7|1916.31|1903.31|28
1624499560000|2021-06-24 01:52:40|1916.26|1903.26|1916.75|1903.75|1916.75|1903.75|1915.33|1902.33|26
1624499570000|2021-06-24 01:52:50|1916.68|1903.68|1918.28|1905.28|1918.54|1905.54|1916.64|1903.64|25
1624499580000|2021-06-24 01:53:00|1918.24|1905.24|1918.97|1905.97|1919.88|1906.88|1918.24|1905.24|25
1624499590000|2021-06-24 01:53:10|1918.76|1905.76|1919.37|1906.37|1919.78|1906.78|1918.71|1905.71|26
1624499600000|2021-06-24 01:53:20|1919.36|1906.36|1919.66|1906.66|1919.76|1906.76|1919.22|1906.22|24
1624499610000|2021-06-24 01:53:30|1919.67|1906.67|1920.08|1907.08|1920.09|1907.09|1919.67|1906.67|25
1624499620000|2021-06-24 01:53:40|1920.25|1907.25|1918.15|1905.15|1920.76|1907.76|1917.28|1904.28|25
1624499630000|2021-06-24 01:53:50|1917.93|1904.93|1917.61|1904.61|1918.18|1905.18|1917.29|1904.29|25
1624499640000|2021-06-24 01:54:00|1917.72|1904.72|1918.31|1905.31|1918.32|1905.32|1917.72|1904.72|27
1624499650000|2021-06-24 01:54:10|1918.26|1905.26|1917.71|1904.71|1918.26|1905.26|1917.36|1904.36|24
1624499660000|2021-06-24 01:54:20|1917.7|1904.7|1918.98|1905.98|1918.98|1905.98|1917.54|1904.54|26
1624499670000|2021-06-24 01:54:30|1919.01|1906.01|1916.68|1903.68|1919.01|1906.01|1916.68|1903.68|25
1624499680000|2021-06-24 01:54:40|1916.76|1903.76|1915.79|1902.79|1917.28|1904.28|1915.79|1902.79|29
1624499690000|2021-06-24 01:54:50|1915.78|1902.78|1917.13|1904.13|1917.13|1904.13|1915.78|1902.78|25
1624499700000|2021-06-24 01:55:00|1917.15|1904.15|1918.19|1905.19|1918.26|1905.26|1917.15|1904.15|25
1624499710000|2021-06-24 01:55:10|1918.17|1905.17|1918.13|1905.13|1918.42|1905.42|1917.78|1904.78|24
1624499720000|2021-06-24 01:55:20|1918.36|1905.36|1916.88|1903.88|1918.44|1905.44|1916.76|1903.76|24
1624499730000|2021-06-24 01:55:30|1917.04|1904.04|1916.53|1903.53|1917.04|1904.04|1916.1|1903.1|26
1624499740000|2021-06-24 01:55:40|1916.52|1903.52|1917.5|1904.5|1917.51|1904.51|1916.26|1903.26|25
1624499750000|2021-06-24 01:55:50|1917.49|1904.49|1916.32|1903.32|1917.51|1904.51|1915.93|1902.93|24
1624499760000|2021-06-24 01:56:00|1916.01|1903.01|1915.26|1902.26|1916.41|1903.41|1915.26|1902.26|24
1624499770000|2021-06-24 01:56:10|1915.29|1902.29|1914.47|1901.47|1915.31|1902.31|1914.39|1901.39|24
1624499780000|2021-06-24 01:56:20|1914.53|1901.53|1913.15|1900.15|1915.08|1902.08|1912.9|1899.9|27
1624499790000|2021-06-24 01:56:30|1912.89|1899.89|1913.8|1900.8|1914.89|1901.89|1912.89|1899.89|26
1624499800000|2021-06-24 01:56:40|1913.7|1900.7|1911.1|1898.1|1913.7|1900.7|1910.6|1897.6|28
1624499810000|2021-06-24 01:56:50|1911.01|1898.01|1913.22|1900.22|1913.35|1900.35|1911.01|1898.01|24
1624499820000|2021-06-24 01:57:00|1913.23|1900.23|1912.51|1899.51|1913.4|1900.4|1912.51|1899.51|20
1624499830000|2021-06-24 01:57:10|1912.53|1899.53|1912.48|1899.48|1913.02|1900.02|1912.18|1899.18|28
1624499840000|2021-06-24 01:57:20|1913.07|1900.07|1913.3|1900.3|1915.16|1902.16|1913.07|1900.07|25
1624499850000|2021-06-24 01:57:30|1913.22|1900.22|1912.85|1899.85|1913.4|1900.4|1912.23|1899.23|23
1624499860000|2021-06-24 01:57:40|1912.77|1899.77|1912.57|1899.57|1912.77|1899.77|1911.55|1898.55|25
1624499870000|2021-06-24 01:57:50|1912.67|1899.67|1912.82|1899.82|1913.19|1900.19|1911.6|1898.6|28
1624499880000|2021-06-24 01:58:00|1912.84|1899.84|1914.68|1901.68|1914.68|1901.68|1912.84|1899.84|27
1624499890000|2021-06-24 01:58:10|1914.79|1901.79|1915.83|1902.83|1916.52|1903.52|1914.57|1901.57|28
1624499900000|2021-06-24 01:58:20|1916.26|1903.26|1915.29|1902.29|1916.3|1903.3|1915.2|1902.2|28
1624499910000|2021-06-24 01:58:30|1915.17|1902.17|1914.71|1901.71|1915.17|1902.17|1913.63|1900.63|27
1624499920000|2021-06-24 01:58:40|1914.72|1901.72|1912.86|1899.86|1915.07|1902.07|1912.86|1899.86|26
1624499930000|2021-06-24 01:58:50|1912.87|1899.87|1913.37|1900.37|1913.66|1900.66|1912.43|1899.43|25
1624499940000|2021-06-24 01:59:00|1913.45|1900.45|1912.57|1899.57|1913.66|1900.66|1912.57|1899.57|25
1624499950000|2021-06-24 01:59:10|1912.65|1899.65|1912.41|1899.41|1912.67|1899.67|1911.89|1898.89|24
1624499960000|2021-06-24 01:59:20|1912.55|1899.55|1912.35|1899.35|1913.26|1900.26|1911.54|1898.54|28
1624499970000|2021-06-24 01:59:30|1912.94|1899.94|1913.5|1900.5|1913.5|1900.5|1912.35|1899.35|29
1624499980000|2021-06-24 01:59:40|1913.52|1900.52|1914.38|1901.38|1914.41|1901.41|1913.38|1900.38|25
1624499990000|2021-06-24 01:59:50|1914.47|1901.47|1914.82|1901.82|1915.25|1902.25|1914.42|1901.42|27
1624500000000|2021-06-24 02:00:00|1914.89|1901.89|1912.35|1899.35|1915|1902|1912.35|1899.35|27
1624500010000|2021-06-24 02:00:10|1912.5|1899.5|1913.47|1900.47|1913.52|1900.52|1912.41|1899.41|25
1624500020000|2021-06-24 02:00:20|1913.54|1900.54|1914.42|1901.42|1914.42|1901.42|1912.59|1899.59|24
1624500030000|2021-06-24 02:00:30|1914.38|1901.38|1915.08|1902.08|1916.1|1903.1|1914.31|1901.31|29
1624500040000|2021-06-24 02:00:40|1914.93|1901.93|1914.76|1901.76|1915.43|1902.43|1914.12|1901.12|28
1624500050000|2021-06-24 02:00:50|1915.14|1902.14|1917.36|1904.36|1917.52|1904.52|1915.14|1902.14|27
1624500060000|2021-06-24 02:01:00|1917.35|1904.35|1918.19|1905.19|1919.03|1906.03|1917.29|1904.29|29
1624500070000|2021-06-24 02:01:10|1918.34|1905.34|1920.1|1907.1|1920.24|1907.24|1918.28|1905.28|27
1624500080000|2021-06-24 02:01:20|1919.94|1906.94|1920.61|1907.61|1920.67|1907.67|1919.38|1906.38|28
1624500090000|2021-06-24 02:01:30|1920.72|1907.72|1920.91|1907.91|1921.34|1908.34|1920.31|1907.31|27
1624500100000|2021-06-24 02:01:40|1920.88|1907.88|1920.74|1907.74|1920.9|1907.9|1920.43|1907.43|25
1624500110000|2021-06-24 02:01:50|1920.72|1907.72|1919.21|1906.21|1920.76|1907.76|1919.17|1906.17|23
1624500120000|2021-06-24 02:02:00|1919.09|1906.09|1916.7|1903.7|1919.25|1906.25|1916.7|1903.7|26
1624500130000|2021-06-24 02:02:10|1916.61|1903.61|1914.02|1901.02|1916.68|1903.68|1912.95|1899.95|29
1624500140000|2021-06-24 02:02:20|1913.96|1900.96|1913.28|1900.28|1914.44|1901.44|1911.9|1898.9|28
1624500150000|2021-06-24 02:02:30|1913.48|1900.48|1914.03|1901.03|1914.84|1901.84|1913.02|1900.02|27
1624500160000|2021-06-24 02:02:40|1913.75|1900.75|1913.04|1900.04|1913.79|1900.79|1912.98|1899.98|28
1624500170000|2021-06-24 02:02:50|1912.99|1899.99|1914.17|1901.17|1914.34|1901.34|1912.99|1899.99|27
1624500180000|2021-06-24 02:03:00|1914.16|1901.16|1912.52|1899.52|1914.16|1901.16|1912.49|1899.49|24
1624500190000|2021-06-24 02:03:10|1912.43|1899.43|1912.34|1899.34|1912.75|1899.75|1912.34|1899.34|23
1624500200000|2021-06-24 02:03:20|1912.31|1899.31|1912.18|1899.18|1912.93|1899.93|1912|1899|26
1624500210000|2021-06-24 02:03:30|1912.11|1899.11|1910.48|1897.48|1912.11|1899.11|1909.73|1896.73|29
1624500220000|2021-06-24 02:03:40|1910.93|1897.93|1911.71|1898.71|1912.06|1899.06|1910.93|1897.93|23
1624500230000|2021-06-24 02:03:50|1911.6|1898.6|1909.85|1896.85|1911.6|1898.6|1909.63|1896.63|27
1624500240000|2021-06-24 02:04:00|1909.86|1896.86|1909.7|1896.7|1909.99|1896.99|1909.43|1896.43|27
1624500250000|2021-06-24 02:04:10|1909.72|1896.72|1912.42|1899.42|1912.42|1899.42|1909.5|1896.5|27
1624500260000|2021-06-24 02:04:20|1912.52|1899.52|1913.23|1900.23|1913.33|1900.33|1911.72|1898.72|28
1624500270000|2021-06-24 02:04:30|1913.27|1900.27|1911.46|1898.46|1913.39|1900.39|1911.25|1898.25|27
1624500280000|2021-06-24 02:04:40|1911.62|1898.62|1912.54|1899.54|1912.54|1899.54|1910.91|1897.91|26
1624500290000|2021-06-24 02:04:50|1912.6|1899.6|1912.97|1899.97|1913.23|1900.23|1912.6|1899.6|26
1624500300000|2021-06-24 02:05:00|1913|1900|1914.55|1901.55|1914.81|1901.81|1913|1900|27
1624500310000|2021-06-24 02:05:10|1914.54|1901.54|1915.31|1902.31|1916.07|1903.07|1914.51|1901.51|29
1624500320000|2021-06-24 02:05:20|1915.36|1902.36|1914.4|1901.4|1915.4|1902.4|1914.37|1901.37|27
1624500330000|2021-06-24 02:05:30|1913.98|1900.98|1913.24|1900.24|1914.26|1901.26|1913.09|1900.09|27
1624500340000|2021-06-24 02:05:40|1913.1|1900.1|1914.7|1901.7|1914.72|1901.72|1913.1|1900.1|28
1624500350000|2021-06-24 02:05:50|1914.79|1901.79|1915.15|1902.15|1915.89|1902.89|1914.74|1901.74|27
1624500360000|2021-06-24 02:06:00|1915.16|1902.16|1914.54|1901.54|1915.81|1902.81|1914.09|1901.09|28
1624500370000|2021-06-24 02:06:10|1914.59|1901.59|1913.21|1900.21|1914.59|1901.59|1912.99|1899.99|26
1624500380000|2021-06-24 02:06:20|1913.15|1900.15|1912.22|1899.22|1913.26|1900.26|1912.2|1899.2|25
1624500390000|2021-06-24 02:06:30|1912.25|1899.25|1912.05|1899.05|1912.62|1899.62|1911.97|1898.97|24
1624500400000|2021-06-24 02:06:40|1912.07|1899.07|1911.78|1898.78|1912.81|1899.81|1911.78|1898.78|25
1624500410000|2021-06-24 02:06:50|1911.89|1898.89|1911.11|1898.11|1911.94|1898.94|1910.99|1897.99|18
1624500420000|2021-06-24 02:07:00|1911.03|1898.03|1911.62|1898.62|1912|1899|1911.03|1898.03|25
1624500430000|2021-06-24 02:07:10|1911.6|1898.6|1911.12|1898.12|1911.64|1898.64|1910.74|1897.74|22
1624500440000|2021-06-24 02:07:20|1911.11|1898.11|1912.37|1899.37|1912.37|1899.37|1911.02|1898.02|23
1624500450000|2021-06-24 02:07:30|1912.38|1899.38|1911.42|1898.42|1912.72|1899.72|1911.42|1898.42|27
1624500460000|2021-06-24 02:07:40|1911.28|1898.28|1912.97|1899.97|1912.97|1899.97|1911.01|1898.01|27
1624500470000|2021-06-24 02:07:50|1913.08|1900.08|1911.76|1898.76|1913.09|1900.09|1911.76|1898.76|23
1624500480000|2021-06-24 02:08:00|1911.78|1898.78|1911.75|1898.75|1912.09|1899.09|1911.31|1898.31|22
1624500490000|2021-06-24 02:08:10|1911.76|1898.76|1912.22|1899.22|1912.35|1899.35|1911.74|1898.74|22
1624500500000|2021-06-24 02:08:20|1912.24|1899.24|1912.39|1899.39|1913.45|1900.45|1912.24|1899.24|21
1624500510000|2021-06-24 02:08:30|1912.38|1899.38|1912.29|1899.29|1912.48|1899.48|1912.22|1899.22|8
1624500520000|2021-06-24 02:08:40|1911.79|1898.79|1911.13|1898.13|1912.01|1899.01|1910.94|1897.94|27
1624500530000|2021-06-24 02:08:50|1911.14|1898.14|1911.61|1898.61|1912.08|1899.08|1911.1|1898.1|24
1624500540000|2021-06-24 02:09:00|1911.5|1898.5|1912.22|1899.22|1912.49|1899.49|1911.43|1898.43|28
1624500550000|2021-06-24 02:09:10|1912.15|1899.15|1913.3|1900.3|1913.64|1900.64|1912.15|1899.15|25
1624500560000|2021-06-24 02:09:20|1913.41|1900.41|1913.43|1900.43|1913.54|1900.54|1912.67|1899.67|25
1624500570000|2021-06-24 02:09:30|1913.47|1900.47|1913.48|1900.48|1913.68|1900.68|1912.63|1899.63|24
1624500580000|2021-06-24 02:09:40|1913.59|1900.59|1912.44|1899.44|1913.59|1900.59|1912.4|1899.4|21
1624500590000|2021-06-24 02:09:50|1912.25|1899.25|1913.03|1900.03|1913.08|1900.08|1912.25|1899.25|24
1624500600000|2021-06-24 02:10:00|1912.9|1899.9|1912.35|1899.35|1912.95|1899.95|1912.04|1899.04|20
1624500610000|2021-06-24 02:10:10|1912.17|1899.17|1911.66|1898.66|1912.23|1899.23|1911.66|1898.66|22
1624500620000|2021-06-24 02:10:20|1911.41|1898.41|1910.91|1897.91|1911.52|1898.52|1910.86|1897.86|16
1624500630000|2021-06-24 02:10:30|1910.89|1897.89|1909.63|1896.63|1910.93|1897.93|1909.31|1896.31|18
1624500640000|2021-06-24 02:10:40|1909.64|1896.64|1911.35|1898.35|1911.35|1898.35|1909.51|1896.51|24
1624500650000|2021-06-24 02:10:50|1911.34|1898.34|1912.1|1899.1|1912.12|1899.12|1911.34|1898.34|26
1624500660000|2021-06-24 02:11:00|1912.08|1899.08|1911.04|1898.04|1912.34|1899.34|1911.01|1898.01|27
1624500670000|2021-06-24 02:11:10|1911.01|1898.01|1910.6|1897.6|1911.14|1898.14|1910.6|1897.6|27
1624500680000|2021-06-24 02:11:20|1910.49|1897.49|1911.48|1898.48|1911.49|1898.49|1910.47|1897.47|25
1624500690000|2021-06-24 02:11:30|1911.5|1898.5|1911.24|1898.24|1911.5|1898.5|1911.17|1898.17|15
1624500700000|2021-06-24 02:11:40|1911.3|1898.3|1912.16|1899.16|1912.31|1899.31|1911.3|1898.3|23
1624500710000|2021-06-24 02:11:50|1912.21|1899.21|1912.58|1899.58|1912.63|1899.63|1912.2|1899.2|25
1624500720000|2021-06-24 02:12:00|1912.61|1899.61|1911.87|1898.87|1912.78|1899.78|1911.79|1898.79|20
1624500730000|2021-06-24 02:12:10|1911.86|1898.86|1913.39|1900.39|1913.39|1900.39|1911.85|1898.85|21
1624500740000|2021-06-24 02:12:20|1913.4|1900.4|1915.12|1902.12|1915.12|1902.12|1913.4|1900.4|22
1624500750000|2021-06-24 02:12:30|1915.06|1902.06|1915.8|1902.8|1915.84|1902.84|1915.06|1902.06|21
1624500760000|2021-06-24 02:12:40|1915.81|1902.81|1914.4|1901.4|1915.86|1902.86|1914.08|1901.08|24
1624500770000|2021-06-24 02:12:50|1914.43|1901.43|1914.38|1901.38|1914.48|1901.48|1914.14|1901.14|24
1624500780000|2021-06-24 02:13:00|1914.48|1901.48|1914.76|1901.76|1915.48|1902.48|1914.21|1901.21|23
1624500790000|2021-06-24 02:13:10|1914.7|1901.7|1913.9|1900.9|1914.7|1901.7|1913.9|1900.9|13
1624500800000|2021-06-24 02:13:20|1913.84|1900.84|1913.99|1900.99|1914.17|1901.17|1913.84|1900.84|16
1624500810000|2021-06-24 02:13:30|1913.92|1900.92|1913.92|1900.92|1914.08|1901.08|1913.92|1900.92|7
1624500820000|2021-06-24 02:13:40|1913.93|1900.93|1915.17|1902.17|1915.41|1902.41|1913.93|1900.93|26
1624500830000|2021-06-24 02:13:50|1915.13|1902.13|1912.72|1899.72|1915.24|1902.24|1912.72|1899.72|26
1624500840000|2021-06-24 02:14:00|1912.59|1899.59|1912.22|1899.22|1913.04|1900.04|1911.88|1898.88|25
1624500850000|2021-06-24 02:14:10|1912.24|1899.24|1912.56|1899.56|1913.72|1900.72|1912.16|1899.16|26
1624500860000|2021-06-24 02:14:20|1912.57|1899.57|1913.29|1900.29|1913.46|1900.46|1912.53|1899.53|24
1624500870000|2021-06-24 02:14:30|1913.41|1900.41|1914.12|1901.12|1914.12|1901.12|1913.22|1900.22|25
1624500880000|2021-06-24 02:14:40|1914.16|1901.16|1914.62|1901.62|1915.11|1902.11|1913.92|1900.92|19
1624500890000|2021-06-24 02:14:50|1914.67|1901.67|1914.73|1901.73|1914.86|1901.86|1914.59|1901.59|15
1624500900000|2021-06-24 02:15:00|1914.53|1901.53|1915.38|1902.38|1915.41|1902.41|1914.53|1901.53|19
1624500910000|2021-06-24 02:15:10|1915.37|1902.37|1915.7|1902.7|1915.7|1902.7|1915.27|1902.27|16
1624500920000|2021-06-24 02:15:20|1915.73|1902.73|1915.77|1902.77|1915.81|1902.81|1915.62|1902.62|14
1624500930000|2021-06-24 02:15:30|1915.79|1902.79|1916.21|1903.21|1916.63|1903.63|1915.79|1902.79|16
1624500940000|2021-06-24 02:15:40|1916.17|1903.17|1916.7|1903.7|1916.7|1903.7|1916.16|1903.16|20
1624500950000|2021-06-24 02:15:50|1916.72|1903.72|1917.14|1904.14|1917.14|1904.14|1916.29|1903.29|18
1624500960000|2021-06-24 02:16:00|1917|1904|1916.43|1903.43|1917.03|1904.03|1916.38|1903.38|20
1624500970000|2021-06-24 02:16:10|1916.48|1903.48|1915.73|1902.73|1916.55|1903.55|1914.89|1901.89|24
1624500980000|2021-06-24 02:16:20|1915.74|1902.74|1915.07|1902.07|1916.43|1903.43|1914.79|1901.79|27
1624500990000|2021-06-24 02:16:30|1915.05|1902.05|1915.93|1902.93|1915.93|1902.93|1914.56|1901.56|21
1624501000000|2021-06-24 02:16:40|1916.31|1903.31|1916.37|1903.37|1916.65|1903.65|1915.68|1902.68|26
1624501010000|2021-06-24 02:16:50|1916.26|1903.26|1916.29|1903.29|1916.78|1903.78|1916.15|1903.15|21
1624501020000|2021-06-24 02:17:00|1916.51|1903.51|1916.89|1903.89|1916.92|1903.92|1915.99|1902.99|28
1624501030000|2021-06-24 02:17:10|1916.91|1903.91|1918.82|1905.82|1919.1|1906.1|1916.64|1903.64|25
1624501040000|2021-06-24 02:17:20|1919.15|1906.15|1918.87|1905.87|1919.16|1906.16|1918.32|1905.32|29
1624501050000|2021-06-24 02:17:30|1918.91|1905.91|1919.36|1906.36|1919.43|1906.43|1918.75|1905.75|26
1624501060000|2021-06-24 02:17:40|1919.41|1906.41|1919.66|1906.66|1920.01|1907.01|1919.34|1906.34|24
1624501070000|2021-06-24 02:17:50|1919.61|1906.61|1920.88|1907.88|1920.88|1907.88|1919.58|1906.58|24
1624501080000|2021-06-24 02:18:00|1920.77|1907.77|1920.13|1907.13|1920.77|1907.77|1919.68|1906.68|26
1624501090000|2021-06-24 02:18:10|1919.82|1906.82|1920.09|1907.09|1920.32|1907.32|1919.82|1906.82|26
1624501100000|2021-06-24 02:18:20|1920.02|1907.02|1919.67|1906.67|1920.72|1907.72|1919.67|1906.67|28
1624501110000|2021-06-24 02:18:30|1919.71|1906.71|1920.18|1907.18|1920.68|1907.68|1919.7|1906.7|18
1624501120000|2021-06-24 02:18:40|1920.15|1907.15|1921.12|1908.12|1921.12|1908.12|1919.57|1906.57|21
1624501130000|2021-06-24 02:18:50|1920.9|1907.9|1921.92|1908.92|1922.49|1909.49|1920.9|1907.9|18
1624501140000|2021-06-24 02:19:00|1922.03|1909.03|1921.51|1908.51|1922.13|1909.13|1921.23|1908.23|21
1624501150000|2021-06-24 02:19:10|1921.35|1908.35|1921.04|1908.04|1921.35|1908.35|1920.86|1907.86|24
1624501160000|2021-06-24 02:19:20|1921.1|1908.1|1921.82|1908.82|1921.82|1908.82|1921.04|1908.04|23
1624501170000|2021-06-24 02:19:30|1921.89|1908.89|1922.33|1909.33|1922.39|1909.39|1921.89|1908.89|19
1624501180000|2021-06-24 02:19:40|1922.32|1909.32|1922.75|1909.75|1922.75|1909.75|1922.3|1909.3|22
1624501190000|2021-06-24 02:19:50|1922.71|1909.71|1923.25|1910.25|1923.25|1910.25|1922.5|1909.5|25
1624501200000|2021-06-24 02:20:00|1923.26|1910.26|1921.6|1908.6|1923.4|1910.4|1921.6|1908.6|27
1624501210000|2021-06-24 02:20:10|1921.62|1908.62|1920.86|1907.86|1921.62|1908.62|1920.71|1907.71|25
1624501220000|2021-06-24 02:20:20|1920.85|1907.85|1920.69|1907.69|1920.85|1907.85|1920.64|1907.64|26
1624501230000|2021-06-24 02:20:30|1920.75|1907.75|1920.75|1907.75|1920.98|1907.98|1920.67|1907.67|27
1624501240000|2021-06-24 02:20:40|1920.78|1907.78|1920.9|1907.9|1920.9|1907.9|1920.69|1907.69|26
1624501250000|2021-06-24 02:20:50|1920.91|1907.91|1920.11|1907.11|1920.93|1907.93|1920.03|1907.03|20
1624501260000|2021-06-24 02:21:00|1920.12|1907.12|1919.41|1906.41|1920.19|1907.19|1919.41|1906.41|23
1624501270000|2021-06-24 02:21:10|1919.43|1906.43|1919.31|1906.31|1919.43|1906.43|1919.18|1906.18|20
1624501280000|2021-06-24 02:21:20|1919.25|1906.25|1918.59|1905.59|1919.53|1906.53|1918.46|1905.46|25
1624501290000|2021-06-24 02:21:30|1918.7|1905.7|1918.38|1905.38|1918.74|1905.74|1918.22|1905.22|27
1624501300000|2021-06-24 02:21:40|1918.54|1905.54|1918.4|1905.4|1918.59|1905.59|1918.39|1905.39|23
1624501310000|2021-06-24 02:21:50|1918.42|1905.42|1919.78|1906.78|1919.78|1906.78|1918.36|1905.36|24
1624501320000|2021-06-24 02:22:00|1919.76|1906.76|1919.22|1906.22|1920.07|1907.07|1919.22|1906.22|20
1624501330000|2021-06-24 02:22:10|1919.26|1906.26|1918.65|1905.65|1919.26|1906.26|1918.65|1905.65|24
1624501340000|2021-06-24 02:22:20|1918.64|1905.64|1918.62|1905.62|1918.93|1905.93|1918.62|1905.62|14
1624501350000|2021-06-24 02:22:30|1918.61|1905.61|1918.45|1905.45|1918.71|1905.71|1918.45|1905.45|19
1624501360000|2021-06-24 02:22:40|1918.48|1905.48|1917.98|1904.98|1918.55|1905.55|1917.83|1904.83|25
1624501370000|2021-06-24 02:22:50|1917.89|1904.89|1917.17|1904.17|1917.96|1904.96|1917.17|1904.17|24
1624501380000|2021-06-24 02:23:00|1917.22|1904.22|1917.29|1904.29|1917.31|1904.31|1916.19|1903.19|25
1624501390000|2021-06-24 02:23:10|1917.3|1904.3|1917.64|1904.64|1918.78|1905.78|1917.3|1904.3|29
1624501400000|2021-06-24 02:23:20|1917.63|1904.63|1915.79|1902.79|1917.63|1904.63|1915.79|1902.79|28
1624501410000|2021-06-24 02:23:30|1915.78|1902.78|1916.21|1903.21|1916.64|1903.64|1915.71|1902.71|26
1624501420000|2021-06-24 02:23:40|1916.24|1903.24|1915.37|1902.37|1916.54|1903.54|1915.34|1902.34|26
1624501430000|2021-06-24 02:23:50|1915.19|1902.19|1914.82|1901.82|1915.75|1902.75|1914.78|1901.78|26
1624501440000|2021-06-24 02:24:00|1914.81|1901.81|1914.04|1901.04|1914.85|1901.85|1914.04|1901.04|24
1624501450000|2021-06-24 02:24:10|1913.72|1900.72|1913.44|1900.44|1913.84|1900.84|1913.44|1900.44|22
1624501460000|2021-06-24 02:24:20|1913.3|1900.3|1912.78|1899.78|1913.38|1900.38|1912.68|1899.68|25
1624501470000|2021-06-24 02:24:30|1912.65|1899.65|1912.65|1899.65|1912.78|1899.78|1912.43|1899.43|24
1624501480000|2021-06-24 02:24:40|1912.36|1899.36|1908.53|1895.53|1912.36|1899.36|1908.53|1895.53|28
1624501490000|2021-06-24 02:24:50|1909.29|1896.29|1908.44|1895.44|1909.29|1896.29|1907|1894|26
1624501500000|2021-06-24 02:25:00|1908.18|1895.18|1906.33|1893.33|1908.23|1895.23|1905.82|1892.82|27
1624501510000|2021-06-24 02:25:10|1906.89|1893.89|1907.09|1894.09|1907.13|1894.13|1906.02|1893.02|27
1624501520000|2021-06-24 02:25:20|1907.12|1894.12|1907.26|1894.26|1907.51|1894.51|1907.06|1894.06|24
1624501530000|2021-06-24 02:25:30|1907.25|1894.25|1906.82|1893.82|1907.25|1894.25|1906.57|1893.57|26
1624501540000|2021-06-24 02:25:40|1906.78|1893.78|1904.86|1891.86|1906.78|1893.78|1904.86|1891.86|28
1624501550000|2021-06-24 02:25:50|1904.96|1891.96|1906.16|1893.16|1906.16|1893.16|1904.7|1891.7|25
1624501560000|2021-06-24 02:26:00|1906.15|1893.15|1905.81|1892.81|1906.39|1893.39|1905.81|1892.81|23
1624501570000|2021-06-24 02:26:10|1905.84|1892.84|1905.15|1892.15|1905.95|1892.95|1905.15|1892.15|23
1624501580000|2021-06-24 02:26:20|1904.36|1891.36|1900.98|1887.98|1904.36|1891.36|1900.63|1887.63|29
1624501590000|2021-06-24 02:26:30|1901.07|1888.07|1901.46|1888.46|1902.14|1889.14|1901.07|1888.07|27
1624501600000|2021-06-24 02:26:40|1901.47|1888.47|1900.6|1887.6|1901.47|1888.47|1900.6|1887.6|28
1624501610000|2021-06-24 02:26:50|1900.52|1887.52|1900.72|1887.72|1900.72|1887.72|1899.33|1886.33|26
1624501620000|2021-06-24 02:27:00|1900.76|1887.76|1898.96|1885.96|1900.79|1887.79|1898.96|1885.96|28
1624501630000|2021-06-24 02:27:10|1899.02|1886.02|1900.37|1887.37|1900.37|1887.37|1899.02|1886.02|28
1624501640000|2021-06-24 02:27:20|1900.44|1887.44|1900.44|1887.44|1900.72|1887.72|1900.17|1887.17|24
1624501650000|2021-06-24 02:27:30|1900.55|1887.55|1898.13|1885.13|1900.85|1887.85|1898.13|1885.13|28
1624501660000|2021-06-24 02:27:40|1898.24|1885.24|1898.02|1885.02|1898.49|1885.49|1897.55|1884.55|25
1624501670000|2021-06-24 02:27:50|1898.05|1885.05|1896.75|1883.75|1898.05|1885.05|1896.75|1883.75|29
1624501680000|2021-06-24 02:28:00|1896.67|1883.67|1898.23|1885.23|1898.36|1885.36|1896.67|1883.67|25
1624501690000|2021-06-24 02:28:10|1898.16|1885.16|1898.32|1885.32|1898.49|1885.49|1897.82|1884.82|26
1624501700000|2021-06-24 02:28:20|1898.42|1885.42|1899.26|1886.26|1899.74|1886.74|1898.24|1885.24|25
1624501710000|2021-06-24 02:28:30|1899.29|1886.29|1898.94|1885.94|1899.92|1886.92|1898.92|1885.92|27
1624501720000|2021-06-24 02:28:40|1899.06|1886.06|1897.83|1884.83|1899.06|1886.06|1897.83|1884.83|27
1624501730000|2021-06-24 02:28:50|1897.79|1884.79|1897.22|1884.22|1897.79|1884.79|1896.91|1883.91|25
1624501740000|2021-06-24 02:29:00|1897.27|1884.27|1896.49|1883.49|1897.3|1884.3|1896.49|1883.49|23
1624501750000|2021-06-24 02:29:10|1896.48|1883.48|1896.82|1883.82|1896.94|1883.94|1895.87|1882.87|26
1624501760000|2021-06-24 02:29:20|1896.68|1883.68|1897.52|1884.52|1897.7|1884.7|1896.29|1883.29|24
1624501770000|2021-06-24 02:29:30|1897.53|1884.53|1898.39|1885.39|1898.39|1885.39|1897.35|1884.35|25
1624501780000|2021-06-24 02:29:40|1898.47|1885.47|1898.51|1885.51|1899.39|1886.39|1898.24|1885.24|24
1624501790000|2021-06-24 02:29:50|1899.04|1886.04|1897.84|1884.84|1899.04|1886.04|1897.35|1884.35|27
1624501800000|2021-06-24 02:30:00|1897.79|1884.79|1900.61|1887.61|1900.61|1887.61|1897.75|1884.75|24
1624501810000|2021-06-24 02:30:10|1900.36|1887.36|1901.07|1888.07|1901.45|1888.45|1900.36|1887.36|27
1624501820000|2021-06-24 02:30:20|1901.2|1888.2|1901.11|1888.11|1901.2|1888.2|1900.31|1887.31|26
1624501830000|2021-06-24 02:30:30|1901.02|1888.02|1901.2|1888.2|1901.61|1888.61|1900.97|1887.97|19
1624501840000|2021-06-24 02:30:40|1901.22|1888.22|1900.23|1887.23|1901.59|1888.59|1900.23|1887.23|21
1624501850000|2021-06-24 02:30:50|1900.05|1887.05|1900.2|1887.2|1900.35|1887.35|1900.02|1887.02|19
1624501860000|2021-06-24 02:31:00|1900.12|1887.12|1901.52|1888.52|1901.6|1888.6|1900.12|1887.12|25
1624501870000|2021-06-24 02:31:10|1901.55|1888.55|1902.12|1889.12|1902.85|1889.85|1901.41|1888.41|25
1624501880000|2021-06-24 02:31:20|1901.96|1888.96|1902.98|1889.98|1903.1|1890.1|1901.84|1888.84|24
1624501890000|2021-06-24 02:31:30|1903.08|1890.08|1902.05|1889.05|1903.08|1890.08|1901.83|1888.83|27
1624501900000|2021-06-24 02:31:40|1902.22|1889.22|1901.11|1888.11|1902.34|1889.34|1901.05|1888.05|25
1624501910000|2021-06-24 02:31:50|1900.54|1887.54|1898.37|1885.37|1900.63|1887.63|1898.36|1885.36|26
1624501920000|2021-06-24 02:32:00|1898.18|1885.18|1898.92|1885.92|1899.05|1886.05|1898.1|1885.1|25
1624501930000|2021-06-24 02:32:10|1898.86|1885.86|1897.95|1884.95|1899.69|1886.69|1897.95|1884.95|26
1624501940000|2021-06-24 02:32:20|1897.57|1884.57|1896.1|1883.1|1897.67|1884.67|1896.1|1883.1|27
1624501950000|2021-06-24 02:32:30|1895.43|1882.43|1894.26|1881.26|1895.46|1882.46|1894.26|1881.26|27
1624501960000|2021-06-24 02:32:40|1894|1881|1893.7|1880.7|1895|1882|1892.58|1879.58|27
1624501970000|2021-06-24 02:32:50|1893.5|1880.5|1895.8|1882.8|1895.8|1882.8|1893.49|1880.49|25
1624501980000|2021-06-24 02:33:00|1895.77|1882.77|1894.36|1881.36|1896.06|1883.06|1894.14|1881.14|29
1624501990000|2021-06-24 02:33:10|1894.35|1881.35|1894.51|1881.51|1894.91|1881.91|1894.35|1881.35|27
1624502000000|2021-06-24 02:33:20|1894.48|1881.48|1894.64|1881.64|1894.75|1881.75|1894.36|1881.36|24
1624502010000|2021-06-24 02:33:30|1894.65|1881.65|1894.36|1881.36|1894.65|1881.65|1894.11|1881.11|21
1624502020000|2021-06-24 02:33:40|1894.21|1881.21|1893.3|1880.3|1894.31|1881.31|1892.78|1879.78|24
1624502030000|2021-06-24 02:33:50|1893.4|1880.4|1893.49|1880.49|1893.49|1880.49|1892.32|1879.32|25
1624502040000|2021-06-24 02:34:00|1893.33|1880.33|1894.82|1881.82|1894.87|1881.87|1893.3|1880.3|24
1624502050000|2021-06-24 02:34:10|1894.99|1881.99|1896.22|1883.22|1896.22|1883.22|1894.99|1881.99|25
1624502060000|2021-06-24 02:34:20|1896.14|1883.14|1898.87|1885.87|1898.87|1885.87|1896.14|1883.14|26
1624502070000|2021-06-24 02:34:30|1898.94|1885.94|1897.34|1884.34|1899.19|1886.19|1896.34|1883.34|25
1624502080000|2021-06-24 02:34:40|1896.78|1883.78|1895.29|1882.29|1897.31|1884.31|1894.74|1881.74|25
1624502090000|2021-06-24 02:34:50|1895.42|1882.42|1894.98|1881.98|1895.42|1882.42|1894.5|1881.5|20
1624502100000|2021-06-24 02:35:00|1894.91|1881.91|1896.91|1883.91|1897.5|1884.5|1894.91|1881.91|27
1624502110000|2021-06-24 02:35:10|1896.93|1883.93|1896.21|1883.21|1897.7|1884.7|1896.21|1883.21|24
1624502120000|2021-06-24 02:35:20|1897.11|1884.11|1895.92|1882.92|1897.13|1884.13|1895.67|1882.67|14
1624502130000|2021-06-24 02:35:30|1895.81|1882.81|1895.99|1882.99|1896.24|1883.24|1895.1|1882.1|17
1624502140000|2021-06-24 02:35:40|1895.66|1882.66|1895.1|1882.1|1896.02|1883.02|1895.1|1882.1|17
1624502150000|2021-06-24 02:35:50|1895.47|1882.47|1896.55|1883.55|1896.76|1883.76|1895.47|1882.47|21
1624502160000|2021-06-24 02:36:00|1896.39|1883.39|1893.9|1880.9|1896.39|1883.39|1893.9|1880.9|28
1624502170000|2021-06-24 02:36:10|1893.74|1880.74|1895.02|1882.02|1895.03|1882.03|1893.57|1880.57|27
1624502180000|2021-06-24 02:36:20|1895.06|1882.06|1895.03|1882.03|1895.38|1882.38|1894.19|1881.19|27
1624502190000|2021-06-24 02:36:30|1895.27|1882.27|1894.81|1881.81|1895.41|1882.41|1894.18|1881.18|28
1624502200000|2021-06-24 02:36:40|1894.93|1881.93|1894.62|1881.62|1895.07|1882.07|1894.38|1881.38|24
1624502210000|2021-06-24 02:36:50|1894.64|1881.64|1894.64|1881.64|1894.93|1881.93|1894.35|1881.35|25
1624502220000|2021-06-24 02:37:00|1894.51|1881.51|1894.4|1881.4|1894.64|1881.64|1894.08|1881.08|21
1624502230000|2021-06-24 02:37:10|1894.46|1881.46|1894.57|1881.57|1895.16|1882.16|1894.46|1881.46|26
1624502240000|2021-06-24 02:37:20|1894.61|1881.61|1893.77|1880.77|1894.61|1881.61|1893.23|1880.23|26
1624502250000|2021-06-24 02:37:30|1893.74|1880.74|1894.69|1881.69|1894.73|1881.73|1893.74|1880.74|22
1624502260000|2021-06-24 02:37:40|1894.72|1881.72|1894.96|1881.96|1895.03|1882.03|1894.71|1881.71|19
1624502270000|2021-06-24 02:37:50|1894.94|1881.94|1895.07|1882.07|1895.07|1882.07|1894.83|1881.83|21
1624502280000|2021-06-24 02:38:00|1895.04|1882.04|1895.46|1882.46|1895.49|1882.49|1895.04|1882.04|11
1624502290000|2021-06-24 02:38:10|1895.56|1882.56|1896.62|1883.62|1896.62|1883.62|1895.56|1882.56|13
1624502300000|2021-06-24 02:38:20|1896.67|1883.67|1895.11|1882.11|1896.67|1883.67|1895.11|1882.11|21
1624502310000|2021-06-24 02:38:30|1895.13|1882.13|1896.24|1883.24|1896.27|1883.27|1895.13|1882.13|22
1624502320000|2021-06-24 02:38:40|1896.25|1883.25|1895.29|1882.29|1896.4|1883.4|1895.29|1882.29|25
1624502330000|2021-06-24 02:38:50|1895.35|1882.35|1895.75|1882.75|1895.78|1882.78|1895.31|1882.31|24
1624502340000|2021-06-24 02:39:00|1895.72|1882.72|1895.32|1882.32|1895.72|1882.72|1895.3|1882.3|24
1624502350000|2021-06-24 02:39:10|1895.58|1882.58|1895.43|1882.43|1895.64|1882.64|1895.41|1882.41|24
1624502360000|2021-06-24 02:39:20|1895.45|1882.45|1895.41|1882.41|1895.5|1882.5|1895.38|1882.38|21
1624502370000|2021-06-24 02:39:30|1895.32|1882.32|1894.88|1881.88|1895.32|1882.32|1894.77|1881.77|22
1624502380000|2021-06-24 02:39:40|1894.85|1881.85|1894.23|1881.23|1894.85|1881.85|1893.58|1880.58|25
1624502390000|2021-06-24 02:39:50|1894.12|1881.12|1893.97|1880.97|1894.36|1881.36|1893.86|1880.86|24
1624502400000|2021-06-24 02:40:00|1893.73|1880.73|1894.58|1881.58|1894.58|1881.58|1893.18|1880.18|22
1624502410000|2021-06-24 02:40:10|1893.17|1880.17|1895.14|1882.14|1895.14|1882.14|1893.17|1880.17|25
1624502420000|2021-06-24 02:40:20|1895.17|1882.17|1895.87|1882.87|1896.46|1883.46|1895.17|1882.17|24
1624502430000|2021-06-24 02:40:30|1895.97|1882.97|1896.71|1883.71|1896.8|1883.8|1895.91|1882.91|24
1624502440000|2021-06-24 02:40:40|1896.82|1883.82|1897.51|1884.51|1898|1885|1896.82|1883.82|23
1624502450000|2021-06-24 02:40:50|1897.54|1884.54|1897.34|1884.34|1897.77|1884.77|1897.34|1884.34|20
1624502460000|2021-06-24 02:41:00|1897.43|1884.43|1897.14|1884.14|1897.43|1884.43|1897.01|1884.01|13
1624502470000|2021-06-24 02:41:10|1897.11|1884.11|1898.14|1885.14|1898.16|1885.16|1897.09|1884.09|21
1624502480000|2021-06-24 02:41:20|1898.16|1885.16|1898.19|1885.19|1898.85|1885.85|1898.06|1885.06|24
1624502490000|2021-06-24 02:41:30|1898.32|1885.32|1898.58|1885.58|1898.76|1885.76|1898.19|1885.19|24
1624502500000|2021-06-24 02:41:40|1898.51|1885.51|1896.8|1883.8|1898.65|1885.65|1896.8|1883.8|23
1624502510000|2021-06-24 02:41:50|1896.77|1883.77|1897.28|1884.28|1897.73|1884.73|1896.58|1883.58|26
1624502520000|2021-06-24 02:42:00|1897.61|1884.61|1898.18|1885.18|1898.18|1885.18|1897.5|1884.5|20
1624502530000|2021-06-24 02:42:10|1898.34|1885.34|1898.38|1885.38|1898.43|1885.43|1898.08|1885.08|16
1624502540000|2021-06-24 02:42:20|1898.36|1885.36|1898.2|1885.2|1898.37|1885.37|1897.56|1884.56|22
1624502550000|2021-06-24 02:42:30|1898.27|1885.27|1898.65|1885.65|1898.75|1885.75|1898.27|1885.27|22
1624502560000|2021-06-24 02:42:40|1898.63|1885.63|1900.15|1887.15|1900.74|1887.74|1898.63|1885.63|26
1624502570000|2021-06-24 02:42:50|1900.45|1887.45|1902.24|1889.24|1902.59|1889.59|1900.45|1887.45|28
1624502580000|2021-06-24 02:43:00|1902.15|1889.15|1899.57|1886.57|1902.15|1889.15|1899.09|1886.09|29
1624502590000|2021-06-24 02:43:10|1899.62|1886.62|1900.51|1887.51|1900.65|1887.65|1899.16|1886.16|26
1624502600000|2021-06-24 02:43:20|1900.3|1887.3|1899.08|1886.08|1900.3|1887.3|1899.01|1886.01|27
1624502610000|2021-06-24 02:43:30|1899.1|1886.1|1899.36|1886.36|1899.45|1886.45|1898.66|1885.66|26
1624502620000|2021-06-24 02:43:40|1899.45|1886.45|1898.45|1885.45|1899.46|1886.46|1897.66|1884.66|28
1624502630000|2021-06-24 02:43:50|1898.56|1885.56|1899.75|1886.75|1899.75|1886.75|1898.44|1885.44|27
1624502640000|2021-06-24 02:44:00|1899.6|1886.6|1899.58|1886.58|1899.6|1886.6|1899.29|1886.29|24
1624502650000|2021-06-24 02:44:10|1899.61|1886.61|1899.28|1886.28|1899.62|1886.62|1899.28|1886.28|20
1624502660000|2021-06-24 02:44:20|1899.27|1886.27|1898.9|1885.9|1899.27|1886.27|1898.89|1885.89|19
1624502670000|2021-06-24 02:44:30|1898.93|1885.93|1897.86|1884.86|1899.03|1886.03|1897.86|1884.86|20
1624502680000|2021-06-24 02:44:40|1897.8|1884.8|1897.93|1884.93|1898.43|1885.43|1897.7|1884.7|26
1624502690000|2021-06-24 02:44:50|1897.72|1884.72|1897.78|1884.78|1897.99|1884.99|1897.57|1884.57|27
1624502700000|2021-06-24 02:45:00|1897.84|1884.84|1899.98|1886.98|1900.01|1887.01|1897.84|1884.84|26
1624502710000|2021-06-24 02:45:10|1899.63|1886.63|1898.89|1885.89|1899.63|1886.63|1897.36|1884.36|28
1624502720000|2021-06-24 02:45:20|1898.96|1885.96|1899.71|1886.71|1899.91|1886.91|1898.91|1885.91|24
1624502730000|2021-06-24 02:45:30|1899.7|1886.7|1899.99|1886.99|1900.06|1887.06|1899.68|1886.68|21
1624502740000|2021-06-24 02:45:40|1900|1887|1900.21|1887.21|1900.3|1887.3|1900|1887|21
1624502750000|2021-06-24 02:45:50|1900.59|1887.59|1901.23|1888.23|1901.3|1888.3|1900.59|1887.59|28
1624502760000|2021-06-24 02:46:00|1901.22|1888.22|1901.45|1888.45|1901.54|1888.54|1900.88|1887.88|25
1624502770000|2021-06-24 02:46:10|1901.47|1888.47|1901.61|1888.61|1901.82|1888.82|1901.41|1888.41|19
1624502780000|2021-06-24 02:46:20|1901.44|1888.44|1900.05|1887.05|1901.57|1888.57|1899.79|1886.79|26
1624502790000|2021-06-24 02:46:30|1900.13|1887.13|1900.36|1887.36|1900.4|1887.4|1899.95|1886.95|28
1624502800000|2021-06-24 02:46:40|1900.38|1887.38|1900.32|1887.32|1900.43|1887.43|1900.29|1887.29|24
1624502810000|2021-06-24 02:46:50|1900.31|1887.31|1900.42|1887.42|1900.42|1887.42|1900.25|1887.25|14
1624502820000|2021-06-24 02:47:00|1900.4|1887.4|1900.92|1887.92|1900.95|1887.95|1900.4|1887.4|23
1624502830000|2021-06-24 02:47:10|1900.93|1887.93|1902.18|1889.18|1902.39|1889.39|1900.93|1887.93|26
1624502840000|2021-06-24 02:47:20|1902.13|1889.13|1902.26|1889.26|1902.4|1889.4|1902.13|1889.13|22
1624502850000|2021-06-24 02:47:30|1902.2|1889.2|1902.47|1889.47|1902.47|1889.47|1902.16|1889.16|19
1624502860000|2021-06-24 02:47:40|1902.45|1889.45|1901.2|1888.2|1902.88|1889.88|1901.09|1888.09|27
1624502870000|2021-06-24 02:47:50|1901.08|1888.08|1901.59|1888.59|1901.59|1888.59|1901|1888|26
1624502880000|2021-06-24 02:48:00|1901.61|1888.61|1900.61|1887.61|1901.64|1888.64|1900.5|1887.5|26
1624502890000|2021-06-24 02:48:10|1900.62|1887.62|1901.43|1888.43|1901.5|1888.5|1900.62|1887.62|27
1624502900000|2021-06-24 02:48:20|1901.47|1888.47|1902.05|1889.05|1902.05|1889.05|1901.43|1888.43|27
1624502910000|2021-06-24 02:48:30|1902.24|1889.24|1902.5|1889.5|1902.56|1889.56|1902.03|1889.03|22
1624502920000|2021-06-24 02:48:40|1902.49|1889.49|1902.8|1889.8|1902.82|1889.82|1902.49|1889.49|23
1624502930000|2021-06-24 02:48:50|1902.81|1889.81|1902.84|1889.84|1902.89|1889.89|1902.76|1889.76|22
1624502940000|2021-06-24 02:49:00|1902.95|1889.95|1902.76|1889.76|1902.95|1889.95|1902.73|1889.73|18
1624502950000|2021-06-24 02:49:10|1902.41|1889.41|1901.53|1888.53|1902.41|1889.41|1901.5|1888.5|24
1624502960000|2021-06-24 02:49:20|1901.51|1888.51|1901.58|1888.58|1901.74|1888.74|1901.46|1888.46|24
1624502970000|2021-06-24 02:49:30|1901.64|1888.64|1900.9|1887.9|1901.7|1888.7|1900.33|1887.33|24
1624502980000|2021-06-24 02:49:40|1900.91|1887.91|1900.19|1887.19|1900.91|1887.91|1899.99|1886.99|19
1624502990000|2021-06-24 02:49:50|1900.21|1887.21|1899.9|1886.9|1900.93|1887.93|1899.47|1886.47|22
1624503000000|2021-06-24 02:50:00|1899.41|1886.41|1900.47|1887.47|1900.67|1887.67|1899.41|1886.41|25
1624503010000|2021-06-24 02:50:10|1900.5|1887.5|1901.2|1888.2|1901.2|1888.2|1900.34|1887.34|13
1624503020000|2021-06-24 02:50:20|1901.41|1888.41|1902.24|1889.24|1902.48|1889.48|1901.15|1888.15|22
1624503030000|2021-06-24 02:50:30|1902.29|1889.29|1902.59|1889.59|1902.73|1889.73|1902.29|1889.29|22
1624503040000|2021-06-24 02:50:40|1902.63|1889.63|1902.81|1889.81|1902.86|1889.86|1902.62|1889.62|13
1624503050000|2021-06-24 02:50:50|1903.11|1890.11|1902.77|1889.77|1903.3|1890.3|1902.3|1889.3|24
1624503060000|2021-06-24 02:51:00|1902.79|1889.79|1904.2|1891.2|1904.22|1891.22|1902.77|1889.77|22
1624503070000|2021-06-24 02:51:10|1904.24|1891.24|1903.57|1890.57|1904.63|1891.63|1903.57|1890.57|24
1624503080000|2021-06-24 02:51:20|1903.59|1890.59|1902.75|1889.75|1903.59|1890.59|1902.56|1889.56|20
1624503090000|2021-06-24 02:51:30|1902.67|1889.67|1900.95|1887.95|1902.84|1889.84|1900.78|1887.78|26
1624503100000|2021-06-24 02:51:40|1900.92|1887.92|1900.56|1887.56|1900.92|1887.92|1900.3|1887.3|28
1624503110000|2021-06-24 02:51:50|1900.52|1887.52|1901.79|1888.79|1901.79|1888.79|1900.49|1887.49|25
1624503120000|2021-06-24 02:52:00|1901.75|1888.75|1902.87|1889.87|1902.92|1889.92|1901.75|1888.75|27
1624503130000|2021-06-24 02:52:10|1902.91|1889.91|1903.72|1890.72|1903.74|1890.74|1902.85|1889.85|27
1624503140000|2021-06-24 02:52:20|1903.57|1890.57|1903.09|1890.09|1903.71|1890.71|1903|1890|27
1624503150000|2021-06-24 02:52:30|1903.08|1890.08|1903.72|1890.72|1903.74|1890.74|1903.08|1890.08|22
1624503160000|2021-06-24 02:52:40|1903.74|1890.74|1904.04|1891.04|1904.12|1891.12|1903.7|1890.7|20
1624503170000|2021-06-24 02:52:50|1904.14|1891.14|1904.6|1891.6|1904.6|1891.6|1904.09|1891.09|18
1624503180000|2021-06-24 02:53:00|1904.54|1891.54|1904.53|1891.53|1904.54|1891.54|1904.03|1891.03|21
1624503190000|2021-06-24 02:53:10|1904.55|1891.55|1904.36|1891.36|1904.7|1891.7|1904.36|1891.36|19
1624503200000|2021-06-24 02:53:20|1903.98|1890.98|1903.81|1890.81|1903.98|1890.98|1903.6|1890.6|24
1624503210000|2021-06-24 02:53:30|1903.87|1890.87|1904.32|1891.32|1904.32|1891.32|1903.82|1890.82|24
1624503220000|2021-06-24 02:53:40|1904.35|1891.35|1904.94|1891.94|1905.12|1892.12|1904.3|1891.3|22
1624503230000|2021-06-24 02:53:50|1905.03|1892.03|1905.72|1892.72|1905.75|1892.75|1905.02|1892.02|26
1624503240000|2021-06-24 02:54:00|1905.73|1892.73|1906.31|1893.31|1906.31|1893.31|1905.73|1892.73|22
1624503250000|2021-06-24 02:54:10|1906.38|1893.38|1906.48|1893.48|1906.48|1893.48|1906.34|1893.34|7
1624503260000|2021-06-24 02:54:20|1906.61|1893.61|1907.18|1894.18|1907.23|1894.23|1906.6|1893.6|24
1624503270000|2021-06-24 02:54:30|1907.23|1894.23|1905.71|1892.71|1907.23|1894.23|1905.65|1892.65|22
1624503280000|2021-06-24 02:54:40|1905.98|1892.98|1906.76|1893.76|1906.76|1893.76|1905.87|1892.87|24
1624503290000|2021-06-24 02:54:50|1906.81|1893.81|1907.34|1894.34|1907.41|1894.41|1906.75|1893.75|27
1624503300000|2021-06-24 02:55:00|1907.3|1894.3|1907.31|1894.31|1907.69|1894.69|1907.17|1894.17|22
1624503310000|2021-06-24 02:55:10|1907.34|1894.34|1906.62|1893.62|1907.56|1894.56|1906.62|1893.62|21
1624503320000|2021-06-24 02:55:20|1906.61|1893.61|1905.46|1892.46|1906.61|1893.61|1905.46|1892.46|23
1624503330000|2021-06-24 02:55:30|1905.47|1892.47|1904.11|1891.11|1905.48|1892.48|1903.97|1890.97|23
1624503340000|2021-06-24 02:55:40|1904.09|1891.09|1905.6|1892.6|1905.66|1892.66|1904.08|1891.08|28
1624503350000|2021-06-24 02:55:50|1905.61|1892.61|1904.06|1891.06|1906.11|1893.11|1904.05|1891.05|28
1624503360000|2021-06-24 02:56:00|1904.15|1891.15|1903.99|1890.99|1904.42|1891.42|1903.88|1890.88|26
1624503370000|2021-06-24 02:56:10|1903.97|1890.97|1904.34|1891.34|1904.39|1891.39|1903.89|1890.89|25
1624503380000|2021-06-24 02:56:20|1904.35|1891.35|1902.76|1889.76|1904.35|1891.35|1902.73|1889.73|28
1624503390000|2021-06-24 02:56:30|1902.75|1889.75|1901.68|1888.68|1902.78|1889.78|1901.68|1888.68|27
1624503400000|2021-06-24 02:56:40|1901.61|1888.61|1904.18|1891.18|1904.18|1891.18|1901.42|1888.42|26
1624503410000|2021-06-24 02:56:50|1904.17|1891.17|1902.99|1889.99|1904.17|1891.17|1902.63|1889.63|25
1624503420000|2021-06-24 02:57:00|1902.76|1889.76|1901.68|1888.68|1902.95|1889.95|1901.68|1888.68|27
1624503430000|2021-06-24 02:57:10|1901.66|1888.66|1902.79|1889.79|1902.83|1889.83|1901.56|1888.56|24
1624503440000|2021-06-24 02:57:20|1902.65|1889.65|1902.29|1889.29|1902.84|1889.84|1901.73|1888.73|24
1624503450000|2021-06-24 02:57:30|1903.15|1890.15|1902.59|1889.59|1903.44|1890.44|1902.32|1889.32|18
1624503460000|2021-06-24 02:57:40|1902.43|1889.43|1902.15|1889.15|1902.67|1889.67|1902.14|1889.14|27
1624503470000|2021-06-24 02:57:50|1902.08|1889.08|1902.03|1889.03|1902.48|1889.48|1901.87|1888.87|23
1624503480000|2021-06-24 02:58:00|1902.05|1889.05|1901.67|1888.67|1902.28|1889.28|1901.6|1888.6|21
1624503490000|2021-06-24 02:58:10|1901.68|1888.68|1902.04|1889.04|1902.04|1889.04|1901.43|1888.43|19
1624503500000|2021-06-24 02:58:20|1902.32|1889.32|1902.13|1889.13|1902.34|1889.34|1902.1|1889.1|20
1624503510000|2021-06-24 02:58:30|1902.1|1889.1|1902.15|1889.15|1902.19|1889.19|1902.06|1889.06|21
1624503520000|2021-06-24 02:58:40|1902.11|1889.11|1902.25|1889.25|1902.25|1889.25|1902.1|1889.1|14
1624503530000|2021-06-24 02:58:50|1902.29|1889.29|1902.56|1889.56|1902.58|1889.58|1902.24|1889.24|17
1624503540000|2021-06-24 02:59:00|1902.57|1889.57|1903.23|1890.23|1903.25|1890.25|1902.57|1889.57|16
1624503550000|2021-06-24 02:59:10|1903.22|1890.22|1902.23|1889.23|1903.22|1890.22|1902.23|1889.23|16
1624503560000|2021-06-24 02:59:20|1902.07|1889.07|1901.78|1888.78|1902.07|1889.07|1901.57|1888.57|22
1624503570000|2021-06-24 02:59:30|1901.51|1888.51|1900.94|1887.94|1901.54|1888.54|1900.94|1887.94|22
1624503580000|2021-06-24 02:59:40|1900.92|1887.92|1899.98|1886.98|1901.01|1888.01|1899.98|1886.98|21
1624503590000|2021-06-24 02:59:50|1900.1|1887.1|1900.32|1887.32|1900.32|1887.32|1900.08|1887.08|16
1624503600000|2021-06-24 03:00:00|1900.31|1887.31|1899.13|1886.13|1900.31|1887.31|1899.05|1886.05|24
1624503610000|2021-06-24 03:00:10|1898.91|1885.91|1898.6|1885.6|1898.91|1885.91|1898.2|1885.2|25
1624503620000|2021-06-24 03:00:20|1898.74|1885.74|1896.44|1883.44|1898.79|1885.79|1896.44|1883.44|24
1624503630000|2021-06-24 03:00:30|1896.45|1883.45|1897.22|1884.22|1897.34|1884.34|1896.4|1883.4|24
1624503640000|2021-06-24 03:00:40|1897.05|1884.05|1897.88|1884.88|1897.92|1884.92|1897.05|1884.05|21
1624503650000|2021-06-24 03:00:50|1897.85|1884.85|1899.29|1886.29|1899.29|1886.29|1897.85|1884.85|25
1624503660000|2021-06-24 03:01:00|1899.85|1886.85|1900.67|1887.67|1901.48|1888.48|1899.85|1886.85|23
1624503670000|2021-06-24 03:01:10|1900.81|1887.81|1902.82|1889.82|1902.96|1889.96|1900.81|1887.81|22
1624503680000|2021-06-24 03:01:20|1902.94|1889.94|1903.95|1890.95|1903.95|1890.95|1902.61|1889.61|25
1624503690000|2021-06-24 03:01:30|1903.92|1890.92|1903.95|1890.95|1904.81|1891.81|1903.57|1890.57|23
1624503700000|2021-06-24 03:01:40|1903.92|1890.92|1905.95|1892.95|1906.79|1893.79|1903.92|1890.92|23
1624503710000|2021-06-24 03:01:50|1906.2|1893.2|1904.3|1891.3|1906.35|1893.35|1904.01|1891.01|27
1624503720000|2021-06-24 03:02:00|1904.27|1891.27|1906.55|1893.55|1906.79|1893.79|1904.27|1891.27|28
1624503730000|2021-06-24 03:02:10|1906.46|1893.46|1908.6|1895.6|1908.6|1895.6|1906.46|1893.46|21
1624503740000|2021-06-24 03:02:20|1908.69|1895.69|1909.19|1896.19|1909.41|1896.41|1908.53|1895.53|23
1624503750000|2021-06-24 03:02:30|1909.16|1896.16|1908.39|1895.39|1909.16|1896.16|1907.58|1894.58|25
1624503760000|2021-06-24 03:02:40|1908.4|1895.4|1908.84|1895.84|1909.14|1896.14|1908.4|1895.4|25
1624503770000|2021-06-24 03:02:50|1908.89|1895.89|1908.15|1895.15|1909.03|1896.03|1907.94|1894.94|24
1624503780000|2021-06-24 03:03:00|1907.96|1894.96|1907.79|1894.79|1908.5|1895.5|1907.53|1894.53|28
1624503790000|2021-06-24 03:03:10|1907.5|1894.5|1908.41|1895.41|1908.41|1895.41|1907.5|1894.5|23
1624503800000|2021-06-24 03:03:20|1908.47|1895.47|1909.36|1896.36|1909.39|1896.39|1908.47|1895.47|13
1624503810000|2021-06-24 03:03:30|1909.39|1896.39|1908.95|1895.95|1909.58|1896.58|1908.89|1895.89|19
1624503820000|2021-06-24 03:03:40|1908.93|1895.93|1909.36|1896.36|1909.43|1896.43|1908.87|1895.87|24
1624503830000|2021-06-24 03:03:50|1909.22|1896.22|1909.75|1896.75|1909.97|1896.97|1909.22|1896.22|21
1624503840000|2021-06-24 03:04:00|1909.76|1896.76|1908.95|1895.95|1909.76|1896.76|1908.86|1895.86|17
1624503850000|2021-06-24 03:04:10|1909.11|1896.11|1908.55|1895.55|1909.11|1896.11|1907.65|1894.65|21
1624503860000|2021-06-24 03:04:20|1908.63|1895.63|1906.04|1893.04|1908.63|1895.63|1906.04|1893.04|23
1624503870000|2021-06-24 03:04:30|1906.21|1893.21|1905.6|1892.6|1906.28|1893.28|1905.35|1892.35|23
1624503880000|2021-06-24 03:04:40|1905.57|1892.57|1906.22|1893.22|1906.22|1893.22|1905.36|1892.36|22
1624503890000|2021-06-24 03:04:50|1906.26|1893.26|1906.24|1893.24|1906.46|1893.46|1905.65|1892.65|22
1624503900000|2021-06-24 03:05:00|1906.26|1893.26|1904.94|1891.94|1906.26|1893.26|1904.94|1891.94|23
1624503910000|2021-06-24 03:05:10|1904.93|1891.93|1904.55|1891.55|1905.09|1892.09|1904.55|1891.55|20
1624503920000|2021-06-24 03:05:20|1904.59|1891.59|1904.52|1891.52|1904.83|1891.83|1904.52|1891.52|18
1624503930000|2021-06-24 03:05:30|1904.53|1891.53|1904.52|1891.52|1905.18|1892.18|1904.32|1891.32|23
1624503940000|2021-06-24 03:05:40|1904.63|1891.63|1904.81|1891.81|1905.19|1892.19|1904.19|1891.19|26
1624503950000|2021-06-24 03:05:50|1904.36|1891.36|1904.98|1891.98|1905.19|1892.19|1904.36|1891.36|20
1624503960000|2021-06-24 03:06:00|1904.97|1891.97|1904.65|1891.65|1905|1892|1904.23|1891.23|27
1624503970000|2021-06-24 03:06:10|1904.55|1891.55|1904.76|1891.76|1904.76|1891.76|1904.38|1891.38|19
1624503980000|2021-06-24 03:06:20|1904.8|1891.8|1905.71|1892.71|1905.71|1892.71|1904.61|1891.61|20
1624503990000|2021-06-24 03:06:30|1905.82|1892.82|1905.98|1892.98|1906.38|1893.38|1905.82|1892.82|11
1624504000000|2021-06-24 03:06:40|1905.94|1892.94|1905.96|1892.96|1906.27|1893.27|1905.94|1892.94|15
1624504010000|2021-06-24 03:06:50|1905.95|1892.95|1906.37|1893.37|1906.37|1893.37|1905.89|1892.89|20
1624504020000|2021-06-24 03:07:00|1906.48|1893.48|1906.46|1893.46|1906.85|1893.85|1906.28|1893.28|19
1624504030000|2021-06-24 03:07:10|1906.45|1893.45|1906.46|1893.46|1906.46|1893.46|1906.04|1893.04|12
1624504040000|2021-06-24 03:07:20|1906.56|1893.56|1906.73|1893.73|1906.73|1893.73|1906.48|1893.48|11
1624504050000|2021-06-24 03:07:30|1906.81|1893.81|1906.51|1893.51|1906.92|1893.92|1906.51|1893.51|20
1624504060000|2021-06-24 03:07:40|1906.49|1893.49|1906.54|1893.54|1906.57|1893.57|1906.14|1893.14|19
1624504070000|2021-06-24 03:07:50|1906.49|1893.49|1905.41|1892.41|1906.49|1893.49|1905.39|1892.39|21
1624504080000|2021-06-24 03:08:00|1905.25|1892.25|1905.37|1892.37|1905.47|1892.47|1904.88|1891.88|24
1624504090000|2021-06-24 03:08:10|1905.42|1892.42|1905.13|1892.13|1905.51|1892.51|1905.11|1892.11|19
1624504100000|2021-06-24 03:08:20|1905.18|1892.18|1905.23|1892.23|1905.47|1892.47|1904.81|1891.81|19
1624504110000|2021-06-24 03:08:30|1905.24|1892.24|1904.97|1891.97|1905.31|1892.31|1904.97|1891.97|15
1624504120000|2021-06-24 03:08:40|1904.96|1891.96|1905.22|1892.22|1905.37|1892.37|1904.78|1891.78|20
1624504130000|2021-06-24 03:08:50|1905.23|1892.23|1905.15|1892.15|1905.3|1892.3|1904.74|1891.74|18
1624504140000|2021-06-24 03:09:00|1905.12|1892.12|1907.47|1894.47|1907.47|1894.47|1905.12|1892.12|23
1624504150000|2021-06-24 03:09:10|1907.54|1894.54|1906.81|1893.81|1907.62|1894.62|1906.81|1893.81|26
1624504160000|2021-06-24 03:09:20|1907.22|1894.22|1907.16|1894.16|1907.34|1894.34|1906.72|1893.72|19
1624504170000|2021-06-24 03:09:30|1907.13|1894.13|1907.3|1894.3|1907.33|1894.33|1907.08|1894.08|25
1624504180000|2021-06-24 03:09:40|1907.25|1894.25|1908.24|1895.24|1908.97|1895.97|1907.25|1894.25|24
1624504190000|2021-06-24 03:09:50|1908.32|1895.32|1908.23|1895.23|1908.6|1895.6|1908.03|1895.03|19
1624504200000|2021-06-24 03:10:00|1908.3|1895.3|1908.62|1895.62|1908.67|1895.67|1908.3|1895.3|16
1624504210000|2021-06-24 03:10:10|1908.59|1895.59|1907.48|1894.48|1908.59|1895.59|1907.11|1894.11|19
1624504220000|2021-06-24 03:10:20|1907.51|1894.51|1906.41|1893.41|1907.71|1894.71|1906.38|1893.38|25
1624504230000|2021-06-24 03:10:30|1906.42|1893.42|1906.49|1893.49|1907.03|1894.03|1906.38|1893.38|25
1624504240000|2021-06-24 03:10:40|1906.46|1893.46|1907.28|1894.28|1907.43|1894.43|1906.43|1893.43|27
1624504250000|2021-06-24 03:10:50|1907.43|1894.43|1906.89|1893.89|1907.43|1894.43|1906.8|1893.8|13
1624504260000|2021-06-24 03:11:00|1906.84|1893.84|1907.07|1894.07|1907.07|1894.07|1906.82|1893.82|25
1624504270000|2021-06-24 03:11:10|1907.04|1894.04|1908.07|1895.07|1908.09|1895.09|1906.92|1893.92|19
1624504280000|2021-06-24 03:11:20|1908.09|1895.09|1908|1895|1908.18|1895.18|1907.83|1894.83|18
1624504290000|2021-06-24 03:11:30|1908.08|1895.08|1906.72|1893.72|1908.08|1895.08|1906.69|1893.69|20
1624504300000|2021-06-24 03:11:40|1906.69|1893.69|1906.89|1893.89|1906.89|1893.89|1906.4|1893.4|22
1624504310000|2021-06-24 03:11:50|1906.9|1893.9|1907.46|1894.46|1907.58|1894.58|1906.9|1893.9|23
1624504320000|2021-06-24 03:12:00|1907.45|1894.45|1907.57|1894.57|1907.57|1894.57|1907.45|1894.45|13
1624504330000|2021-06-24 03:12:10|1907.62|1894.62|1907.57|1894.57|1907.65|1894.65|1907.57|1894.57|8
1624504340000|2021-06-24 03:12:20|1907.56|1894.56|1907|1894|1907.56|1894.56|1906.93|1893.93|15
1624504350000|2021-06-24 03:12:30|1906.87|1893.87|1907|1894|1907.04|1894.04|1906.73|1893.73|15
1624504360000|2021-06-24 03:12:40|1907.01|1894.01|1906.65|1893.65|1907.01|1894.01|1906.65|1893.65|15
1624504370000|2021-06-24 03:12:50|1906.6|1893.6|1906.6|1893.6|1906.6|1893.6|1906.6|1893.6|1
1624504380000|2021-06-24 03:13:00|1906.61|1893.61|1906.65|1893.65|1906.69|1893.69|1906.61|1893.61|13
1624504390000|2021-06-24 03:13:10|1906.7|1893.7|1908.14|1895.14|1908.14|1895.14|1906.69|1893.69|16
1624504400000|2021-06-24 03:13:20|1908.27|1895.27|1908.63|1895.63|1908.63|1895.63|1908.27|1895.27|17
1624504410000|2021-06-24 03:13:30|1908.64|1895.64|1909.69|1896.69|1909.81|1896.81|1908.64|1895.64|16
1624504420000|2021-06-24 03:13:40|1909.67|1896.67|1911.36|1898.36|1911.42|1898.42|1909.67|1896.67|24
1624504430000|2021-06-24 03:13:50|1911.43|1898.43|1911.93|1898.93|1912.04|1899.04|1910.7|1897.7|24
1624504440000|2021-06-24 03:14:00|1912.07|1899.07|1911.8|1898.8|1912.44|1899.44|1911.79|1898.79|19
1624504450000|2021-06-24 03:14:10|1912.01|1899.01|1910.31|1897.31|1912.01|1899.01|1910.31|1897.31|23
1624504460000|2021-06-24 03:14:20|1910.33|1897.33|1910.96|1897.96|1910.96|1897.96|1910.17|1897.17|23
1624504470000|2021-06-24 03:14:30|1910.93|1897.93|1911.46|1898.46|1911.67|1898.67|1910.59|1897.59|20
1624504480000|2021-06-24 03:14:40|1911.45|1898.45|1911.32|1898.32|1911.77|1898.77|1911.31|1898.31|12
1624504490000|2021-06-24 03:14:50|1911.76|1898.76|1911.4|1898.4|1912.25|1899.25|1911.38|1898.38|16
1624504500000|2021-06-24 03:15:00|1911.39|1898.39|1909.47|1896.47|1911.39|1898.39|1909.24|1896.24|23
1624504510000|2021-06-24 03:15:10|1909.61|1896.61|1909.46|1896.46|1909.95|1896.95|1908.53|1895.53|26
1624504520000|2021-06-24 03:15:20|1909.4|1896.4|1908.43|1895.43|1909.4|1896.4|1907.97|1894.97|27
1624504530000|2021-06-24 03:15:30|1908.38|1895.38|1907.59|1894.59|1908.4|1895.4|1907.57|1894.57|25
1624504540000|2021-06-24 03:15:40|1907.63|1894.63|1907.58|1894.58|1907.7|1894.7|1907.31|1894.31|15
1624504550000|2021-06-24 03:15:50|1907.66|1894.66|1908.77|1895.77|1908.96|1895.96|1907.66|1894.66|23
1624504560000|2021-06-24 03:16:00|1908.87|1895.87|1907.65|1894.65|1908.87|1895.87|1907.65|1894.65|22
1624504570000|2021-06-24 03:16:10|1907.51|1894.51|1907.42|1894.42|1907.51|1894.51|1907.42|1894.42|16
1624504580000|2021-06-24 03:16:20|1907.36|1894.36|1907.34|1894.34|1907.47|1894.47|1907.31|1894.31|9
1624504590000|2021-06-24 03:16:30|1907.28|1894.28|1908.35|1895.35|1908.35|1895.35|1907.25|1894.25|16
1624504600000|2021-06-24 03:16:40|1908.32|1895.32|1908.72|1895.72|1908.78|1895.78|1908.29|1895.29|24
1624504610000|2021-06-24 03:16:50|1908.76|1895.76|1908.67|1895.67|1908.89|1895.89|1908.65|1895.65|21
1624504620000|2021-06-24 03:17:00|1908.74|1895.74|1907.81|1894.81|1908.78|1895.78|1907.81|1894.81|22
1624504630000|2021-06-24 03:17:10|1907.8|1894.8|1907.56|1894.56|1907.8|1894.8|1907.41|1894.41|26
1624504640000|2021-06-24 03:17:20|1907.52|1894.52|1907.38|1894.38|1907.6|1894.6|1907.32|1894.32|25
1624504650000|2021-06-24 03:17:30|1907.42|1894.42|1907.45|1894.45|1907.5|1894.5|1907.42|1894.42|10
1624504660000|2021-06-24 03:17:40|1907.47|1894.47|1907.5|1894.5|1907.51|1894.51|1907.46|1894.46|5
1624504670000|2021-06-24 03:17:50|1907.49|1894.49|1907.46|1894.46|1907.5|1894.5|1907.46|1894.46|7
1624504680000|2021-06-24 03:18:00|1907.44|1894.44|1907.41|1894.41|1907.47|1894.47|1907.39|1894.39|8
1624504690000|2021-06-24 03:18:10|1907.43|1894.43|1907.44|1894.44|1907.47|1894.47|1907.41|1894.41|8
1624504700000|2021-06-24 03:18:20|1907.38|1894.38|1907.28|1894.28|1907.48|1894.48|1907.28|1894.28|5
1624504710000|2021-06-24 03:18:30|1907.2|1894.2|1907.21|1894.21|1907.24|1894.24|1907.15|1894.15|18
1624504720000|2021-06-24 03:18:40|1907.17|1894.17|1906.94|1893.94|1907.17|1894.17|1906.83|1893.83|18
1624504730000|2021-06-24 03:18:50|1906.89|1893.89|1907.35|1894.35|1907.42|1894.42|1906.89|1893.89|23
1624504740000|2021-06-24 03:19:00|1907.38|1894.38|1908.15|1895.15|1908.18|1895.18|1907.38|1894.38|18
1624504750000|2021-06-24 03:19:10|1908.18|1895.18|1908.69|1895.69|1908.73|1895.73|1908.07|1895.07|27
1624504760000|2021-06-24 03:19:20|1908.68|1895.68|1909.06|1896.06|1909.1|1896.1|1908.52|1895.52|28
1624504770000|2021-06-24 03:19:30|1909.01|1896.01|1908.55|1895.55|1909.01|1896.01|1908.4|1895.4|25
1624504780000|2021-06-24 03:19:40|1908.53|1895.53|1909.01|1896.01|1909.01|1896.01|1908.46|1895.46|22
1624504790000|2021-06-24 03:19:50|1909.02|1896.02|1910.21|1897.21|1910.42|1897.42|1909.02|1896.02|25
1624504800000|2021-06-24 03:20:00|1910.23|1897.23|1909.73|1896.73|1910.44|1897.44|1909.52|1896.52|24
1624504810000|2021-06-24 03:20:10|1909.96|1896.96|1909.4|1896.4|1910.18|1897.18|1909.4|1896.4|27
1624504820000|2021-06-24 03:20:20|1909.28|1896.28|1909.06|1896.06|1909.35|1896.35|1908.76|1895.76|26
1624504830000|2021-06-24 03:20:30|1909.07|1896.07|1907.92|1894.92|1909.21|1896.21|1907.82|1894.82|29
1624504840000|2021-06-24 03:20:40|1907.89|1894.89|1907.88|1894.88|1908.5|1895.5|1907.88|1894.88|24
1624504850000|2021-06-24 03:20:50|1907.86|1894.86|1907.49|1894.49|1907.86|1894.86|1907.4|1894.4|23
1624504860000|2021-06-24 03:21:00|1907.46|1894.46|1907.35|1894.35|1907.46|1894.46|1907.35|1894.35|14
1624504870000|2021-06-24 03:21:10|1907.4|1894.4|1907.22|1894.22|1907.42|1894.42|1907.1|1894.1|15
1624504880000|2021-06-24 03:21:20|1907.24|1894.24|1907.12|1894.12|1907.27|1894.27|1907.11|1894.11|20
1624504890000|2021-06-24 03:21:30|1907.14|1894.14|1907.95|1894.95|1908.03|1895.03|1907.14|1894.14|19
1624504900000|2021-06-24 03:21:40|1907.99|1894.99|1909.96|1896.96|1909.96|1896.96|1907.98|1894.98|24
1624504910000|2021-06-24 03:21:50|1910.19|1897.19|1909.95|1896.95|1910.37|1897.37|1909.57|1896.57|24
1624504920000|2021-06-24 03:22:00|1910.31|1897.31|1908.23|1895.23|1910.36|1897.36|1908.23|1895.23|27
1624504930000|2021-06-24 03:22:10|1908.22|1895.22|1909.44|1896.44|1909.52|1896.52|1908.12|1895.12|28
1624504940000|2021-06-24 03:22:20|1909.35|1896.35|1910.1|1897.1|1910.1|1897.1|1909.25|1896.25|26
1624504950000|2021-06-24 03:22:30|1910.13|1897.13|1909.74|1896.74|1910.13|1897.13|1909.35|1896.35|22
1624504960000|2021-06-24 03:22:40|1909.69|1896.69|1909.92|1896.92|1909.94|1896.94|1909.36|1896.36|20
1624504970000|2021-06-24 03:22:50|1909.95|1896.95|1908.74|1895.74|1909.95|1896.95|1908.68|1895.68|24
1624504980000|2021-06-24 03:23:00|1908.68|1895.68|1908.35|1895.35|1908.86|1895.86|1908.33|1895.33|21
1624504990000|2021-06-24 03:23:10|1908.37|1895.37|1908.55|1895.55|1908.78|1895.78|1908.3|1895.3|23
1624505000000|2021-06-24 03:23:20|1908.56|1895.56|1908.26|1895.26|1908.77|1895.77|1908.21|1895.21|21
1624505010000|2021-06-24 03:23:30|1907.48|1894.48|1907.78|1894.78|1907.84|1894.84|1907.46|1894.46|14
1624505020000|2021-06-24 03:23:40|1907.83|1894.83|1909.05|1896.05|1909.05|1896.05|1907.82|1894.82|19
1624505030000|2021-06-24 03:23:50|1909.19|1896.19|1910.33|1897.33|1910.33|1897.33|1909.19|1896.19|25
1624505040000|2021-06-24 03:24:00|1910.55|1897.55|1910.62|1897.62|1910.63|1897.63|1909.78|1896.78|27
1624505050000|2021-06-24 03:24:10|1910.57|1897.57|1910.51|1897.51|1910.69|1897.69|1910.35|1897.35|24
1624505060000|2021-06-24 03:24:20|1910.54|1897.54|1910.16|1897.16|1911.29|1898.29|1910.16|1897.16|27
1624505070000|2021-06-24 03:24:30|1910.18|1897.18|1912.01|1899.01|1912.01|1899.01|1910.18|1897.18|24
1624505080000|2021-06-24 03:24:40|1912.22|1899.22|1913.99|1900.99|1914.35|1901.35|1912.22|1899.22|28
1624505090000|2021-06-24 03:24:50|1914.06|1901.06|1913.79|1900.79|1914.1|1901.1|1913.51|1900.51|25
1624505100000|2021-06-24 03:25:00|1913.8|1900.8|1912.35|1899.35|1913.8|1900.8|1912.32|1899.32|27
1624505110000|2021-06-24 03:25:10|1912.33|1899.33|1912.57|1899.57|1912.63|1899.63|1912.14|1899.14|22
1624505120000|2021-06-24 03:25:20|1912.67|1899.67|1912.9|1899.9|1913.31|1900.31|1912.58|1899.58|14
1624505130000|2021-06-24 03:25:30|1912.68|1899.68|1912.47|1899.47|1912.93|1899.93|1912.22|1899.22|18
1624505140000|2021-06-24 03:25:40|1912.45|1899.45|1912.26|1899.26|1912.92|1899.92|1912.14|1899.14|21
1624505150000|2021-06-24 03:25:50|1912.34|1899.34|1910.85|1897.85|1912.34|1899.34|1910.85|1897.85|17
1624505160000|2021-06-24 03:26:00|1910.83|1897.83|1910.57|1897.57|1910.85|1897.85|1910.57|1897.57|13
1624505170000|2021-06-24 03:26:10|1910.56|1897.56|1909.51|1896.51|1910.56|1897.56|1909.51|1896.51|24
1624505180000|2021-06-24 03:26:20|1909.43|1896.43|1909.2|1896.2|1909.56|1896.56|1908.63|1895.63|19
1624505190000|2021-06-24 03:26:30|1909.19|1896.19|1908.68|1895.68|1909.47|1896.47|1908.6|1895.6|25
1624505200000|2021-06-24 03:26:40|1908.7|1895.7|1908.41|1895.41|1909.02|1896.02|1908.39|1895.39|20
1624505210000|2021-06-24 03:26:50|1909.18|1896.18|1909.2|1896.2|1909.2|1896.2|1908.29|1895.29|27
1624505220000|2021-06-24 03:27:00|1909.15|1896.15|1908.48|1895.48|1909.15|1896.15|1908.17|1895.17|26
1624505230000|2021-06-24 03:27:10|1908.37|1895.37|1909.87|1896.87|1909.93|1896.93|1908.19|1895.19|24
1624505240000|2021-06-24 03:27:20|1909.88|1896.88|1908.78|1895.78|1909.89|1896.89|1908.6|1895.6|24
1624505250000|2021-06-24 03:27:30|1908.8|1895.8|1909.38|1896.38|1909.56|1896.56|1908.77|1895.77|27
1624505260000|2021-06-24 03:27:40|1909.35|1896.35|1909.83|1896.83|1910.07|1897.07|1909.29|1896.29|23
1624505270000|2021-06-24 03:27:50|1909.93|1896.93|1910.19|1897.19|1910.84|1897.84|1909.93|1896.93|18
1624505280000|2021-06-24 03:28:00|1910.23|1897.23|1911.27|1898.27|1911.27|1898.27|1910.23|1897.23|25
1624505290000|2021-06-24 03:28:10|1911.26|1898.26|1912.76|1899.76|1912.8|1899.8|1911.11|1898.11|24
1624505300000|2021-06-24 03:28:20|1912.71|1899.71|1912.78|1899.78|1913.14|1900.14|1912.14|1899.14|27
1624505310000|2021-06-24 03:28:30|1912.85|1899.85|1912.32|1899.32|1912.89|1899.89|1912.31|1899.31|23
1624505320000|2021-06-24 03:28:40|1912.24|1899.24|1912.15|1899.15|1913.09|1900.09|1912.15|1899.15|22
1624505330000|2021-06-24 03:28:50|1912.18|1899.18|1912.45|1899.45|1912.92|1899.92|1912.18|1899.18|21
1624505340000|2021-06-24 03:29:00|1912.47|1899.47|1912.96|1899.96|1912.96|1899.96|1912.44|1899.44|21
1624505350000|2021-06-24 03:29:10|1912.98|1899.98|1913.05|1900.05|1913.05|1900.05|1912.98|1899.98|19
1624505360000|2021-06-24 03:29:20|1913.03|1900.03|1914.05|1901.05|1914.05|1901.05|1913.02|1900.02|25
1624505370000|2021-06-24 03:29:30|1914.06|1901.06|1914.8|1901.8|1914.8|1901.8|1914.06|1901.06|25
1624505380000|2021-06-24 03:29:40|1914.77|1901.77|1914.44|1901.44|1914.77|1901.77|1914.25|1901.25|22
1624505390000|2021-06-24 03:29:50|1914.49|1901.49|1914.57|1901.57|1914.57|1901.57|1914.15|1901.15|23
1624505400000|2021-06-24 03:30:00|1914.62|1901.62|1915.75|1902.75|1915.75|1902.75|1914.62|1901.62|24
1624505410000|2021-06-24 03:30:10|1915.81|1902.81|1916.5|1903.5|1916.5|1903.5|1915.74|1902.74|24
1624505420000|2021-06-24 03:30:20|1916.53|1903.53|1918.29|1905.29|1918.29|1905.29|1916.26|1903.26|27
1624505430000|2021-06-24 03:30:30|1918.5|1905.5|1926.65|1913.65|1928.25|1915.25|1918.5|1905.5|28
1624505440000|2021-06-24 03:30:40|1926.73|1913.73|1927.1|1914.1|1927.59|1914.59|1926.23|1913.23|27
1624505450000|2021-06-24 03:30:50|1927.29|1914.29|1923.21|1910.21|1927.29|1914.29|1922.96|1909.96|27
1624505460000|2021-06-24 03:31:00|1923.14|1910.14|1921.57|1908.57|1923.27|1910.27|1921.57|1908.57|27
1624505470000|2021-06-24 03:31:10|1921.55|1908.55|1920.86|1907.86|1921.55|1908.55|1919.91|1906.91|23
1624505480000|2021-06-24 03:31:20|1920.72|1907.72|1919.43|1906.43|1920.78|1907.78|1918.73|1905.73|28
1624505490000|2021-06-24 03:31:30|1919.46|1906.46|1919.75|1906.75|1919.75|1906.75|1918.95|1905.95|24
1624505500000|2021-06-24 03:31:40|1919.76|1906.76|1920.63|1907.63|1921.13|1908.13|1919.61|1906.61|25
1624505510000|2021-06-24 03:31:50|1920.73|1907.73|1921.9|1908.9|1921.9|1908.9|1920.73|1907.73|24
1624505520000|2021-06-24 03:32:00|1921.83|1908.83|1921.78|1908.78|1921.83|1908.83|1921.14|1908.14|23
1624505530000|2021-06-24 03:32:10|1921.79|1908.79|1921.14|1908.14|1921.88|1908.88|1921.14|1908.14|19
1624505540000|2021-06-24 03:32:20|1921.12|1908.12|1919.97|1906.97|1921.26|1908.26|1919.97|1906.97|23
1624505550000|2021-06-24 03:32:30|1919.93|1906.93|1919.57|1906.57|1920.02|1907.02|1919.44|1906.44|25
1624505560000|2021-06-24 03:32:40|1919.59|1906.59|1918.56|1905.56|1919.74|1906.74|1918.56|1905.56|27
1624505570000|2021-06-24 03:32:50|1918.69|1905.69|1920.29|1907.29|1920.68|1907.68|1918.69|1905.69|24
1624505580000|2021-06-24 03:33:00|1920.3|1907.3|1922.97|1909.97|1922.97|1909.97|1920.15|1907.15|24
1624505590000|2021-06-24 03:33:10|1923.16|1910.16|1923.35|1910.35|1923.46|1910.46|1922.61|1909.61|28
1624505600000|2021-06-24 03:33:20|1923.31|1910.31|1923.66|1910.66|1923.66|1910.66|1922.74|1909.74|26
1624505610000|2021-06-24 03:33:30|1923.65|1910.65|1923.6|1910.6|1923.81|1910.81|1923.13|1910.13|26
1624505620000|2021-06-24 03:33:40|1923.53|1910.53|1923.92|1910.92|1924.03|1911.03|1923.53|1910.53|23
1624505630000|2021-06-24 03:33:50|1923.91|1910.91|1923.97|1910.97|1924.25|1911.25|1923.88|1910.88|21
1624505640000|2021-06-24 03:34:00|1924|1911|1924.02|1911.02|1924.05|1911.05|1923.84|1910.84|27
1624505650000|2021-06-24 03:34:10|1924.05|1911.05|1923.12|1910.12|1924.09|1911.09|1923.12|1910.12|26
1624505660000|2021-06-24 03:34:20|1923.11|1910.11|1923.29|1910.29|1923.31|1910.31|1923.01|1910.01|22
1624505670000|2021-06-24 03:34:30|1923.36|1910.36|1924.79|1911.79|1924.79|1911.79|1923.18|1910.18|24
1624505680000|2021-06-24 03:34:40|1924.8|1911.8|1925.94|1912.94|1926.09|1913.09|1924.8|1911.8|24
1624505690000|2021-06-24 03:34:50|1925.79|1912.79|1926.53|1913.53|1926.84|1913.84|1925.24|1912.24|26
1624505700000|2021-06-24 03:35:00|1926.41|1913.41|1924.85|1911.85|1926.41|1913.41|1924.85|1911.85|27
1624505710000|2021-06-24 03:35:10|1924.8|1911.8|1924.8|1911.8|1925.86|1912.86|1924.74|1911.74|28
1624505720000|2021-06-24 03:35:20|1924.87|1911.87|1924.97|1911.97|1925.62|1912.62|1924.77|1911.77|26
1624505730000|2021-06-24 03:35:30|1925.07|1912.07|1925.56|1912.56|1925.72|1912.72|1925.07|1912.07|21
1624505740000|2021-06-24 03:35:40|1925.55|1912.55|1924.88|1911.88|1926.19|1913.19|1924.86|1911.86|24
1624505750000|2021-06-24 03:35:50|1924.92|1911.92|1926.06|1913.06|1926.29|1913.29|1924.92|1911.92|25
1624505760000|2021-06-24 03:36:00|1925.98|1912.98|1926.38|1913.38|1926.81|1913.81|1925.79|1912.79|21
1624505770000|2021-06-24 03:36:10|1926.34|1913.34|1925.47|1912.47|1926.34|1913.34|1925.47|1912.47|22
1624505780000|2021-06-24 03:36:20|1925.63|1912.63|1925.21|1912.21|1925.71|1912.71|1925.03|1912.03|14
1624505790000|2021-06-24 03:36:30|1925.25|1912.25|1924.37|1911.37|1925.3|1912.3|1924.36|1911.36|20
1624505800000|2021-06-24 03:36:40|1924.51|1911.51|1923.31|1910.31|1924.76|1911.76|1923.31|1910.31|28
1624505810000|2021-06-24 03:36:50|1923.25|1910.25|1922.61|1909.61|1923.25|1910.25|1922.61|1909.61|24
1624505820000|2021-06-24 03:37:00|1922.69|1909.69|1922.92|1909.92|1923|1910|1922.69|1909.69|23
1624505830000|2021-06-24 03:37:10|1922.95|1909.95|1923.2|1910.2|1923.21|1910.21|1922.9|1909.9|20
1624505840000|2021-06-24 03:37:20|1923.27|1910.27|1923.52|1910.52|1923.87|1910.87|1923.27|1910.27|23
1624505850000|2021-06-24 03:37:30|1923.59|1910.59|1923.27|1910.27|1923.91|1910.91|1923.27|1910.27|23
1624505860000|2021-06-24 03:37:40|1923.25|1910.25|1922.74|1909.74|1923.25|1910.25|1922.09|1909.09|25
1624505870000|2021-06-24 03:37:50|1922.82|1909.82|1922.64|1909.64|1922.82|1909.82|1922.2|1909.2|28
1624505880000|2021-06-24 03:38:00|1922.68|1909.68|1923.09|1910.09|1923.12|1910.12|1922.68|1909.68|21
1624505890000|2021-06-24 03:38:10|1923.05|1910.05|1922.96|1909.96|1923.11|1910.11|1922.9|1909.9|18
1624505900000|2021-06-24 03:38:20|1922.98|1909.98|1923|1910|1923.02|1910.02|1922.94|1909.94|13
1624505910000|2021-06-24 03:38:30|1922.96|1909.96|1922.46|1909.46|1922.96|1909.96|1922.46|1909.46|14
1624505920000|2021-06-24 03:38:40|1922.45|1909.45|1922.53|1909.53|1922.53|1909.53|1921.77|1908.77|14
1624505930000|2021-06-24 03:38:50|1922.5|1909.5|1921.44|1908.44|1922.5|1909.5|1920.8|1907.8|22
1624505940000|2021-06-24 03:39:00|1921.64|1908.64|1921.28|1908.28|1922.43|1909.43|1921.24|1908.24|18
1624505950000|2021-06-24 03:39:10|1921.68|1908.68|1922.12|1909.12|1922.18|1909.18|1921.16|1908.16|20
1624505960000|2021-06-24 03:39:20|1922.09|1909.09|1922.04|1909.04|1922.16|1909.16|1921.66|1908.66|28
1624505970000|2021-06-24 03:39:30|1922.03|1909.03|1922.11|1909.11|1922.11|1909.11|1921.9|1908.9|25
1624505980000|2021-06-24 03:39:40|1922.05|1909.05|1921.91|1908.91|1922.22|1909.22|1921.91|1908.91|22
1624505990000|2021-06-24 03:39:50|1922.11|1909.11|1921.81|1908.81|1922.11|1909.11|1921.76|1908.76|20
1624506000000|2021-06-24 03:40:00|1921.86|1908.86|1922.32|1909.32|1922.8|1909.8|1921.86|1908.86|23
1624506010000|2021-06-24 03:40:10|1922.3|1909.3|1921.82|1908.82|1922.3|1909.3|1921.81|1908.81|14
1624506020000|2021-06-24 03:40:20|1921.81|1908.81|1921.16|1908.16|1921.82|1908.82|1921.16|1908.16|20
1624506030000|2021-06-24 03:40:30|1921.05|1908.05|1921.24|1908.24|1921.46|1908.46|1921.05|1908.05|15
1624506040000|2021-06-24 03:40:40|1921.25|1908.25|1921.06|1908.06|1921.45|1908.45|1921.06|1908.06|12
1624506050000|2021-06-24 03:40:50|1920.98|1907.98|1920.8|1907.8|1921.59|1908.59|1920.66|1907.66|18
1624506060000|2021-06-24 03:41:00|1920.77|1907.77|1921.02|1908.02|1921.02|1908.02|1920.77|1907.77|8
1624506070000|2021-06-24 03:41:10|1920.8|1907.8|1920.49|1907.49|1920.97|1907.97|1920.46|1907.46|19
1624506080000|2021-06-24 03:41:20|1920.63|1907.63|1921.34|1908.34|1921.34|1908.34|1920.45|1907.45|26
1624506090000|2021-06-24 03:41:30|1921.31|1908.31|1921.27|1908.27|1921.51|1908.51|1921.02|1908.02|28
1624506100000|2021-06-24 03:41:40|1921.26|1908.26|1920.73|1907.73|1921.26|1908.26|1920.73|1907.73|23
1624506110000|2021-06-24 03:41:50|1920.84|1907.84|1918.49|1905.49|1920.85|1907.85|1917.7|1904.7|25
1624506120000|2021-06-24 03:42:00|1918.55|1905.55|1918.95|1905.95|1919.05|1906.05|1918.46|1905.46|22
1624506130000|2021-06-24 03:42:10|1918.99|1905.99|1916.85|1903.85|1918.99|1905.99|1916.42|1903.42|28
1624506140000|2021-06-24 03:42:20|1916.77|1903.77|1917.32|1904.32|1917.96|1904.96|1914.89|1901.89|27
1624506150000|2021-06-24 03:42:30|1916.44|1903.44|1913.22|1900.22|1917.96|1904.96|1913.08|1900.08|27
1624506160000|2021-06-24 03:42:40|1913.26|1900.26|1912.45|1899.45|1914.29|1901.29|1911.36|1898.36|27
1624506170000|2021-06-24 03:42:50|1912.52|1899.52|1910.87|1897.87|1912.66|1899.66|1910.43|1897.43|29
1624506180000|2021-06-24 03:43:00|1910.88|1897.88|1910.83|1897.83|1912.94|1899.94|1910.83|1897.83|27
1624506190000|2021-06-24 03:43:10|1910.92|1897.92|1910.5|1897.5|1910.92|1897.92|1910.36|1897.36|26
1624506200000|2021-06-24 03:43:20|1910.32|1897.32|1908.24|1895.24|1910.56|1897.56|1908.24|1895.24|27
1624506210000|2021-06-24 03:43:30|1908.11|1895.11|1908.85|1895.85|1908.85|1895.85|1908.08|1895.08|27
1624506220000|2021-06-24 03:43:40|1908.83|1895.83|1909.01|1896.01|1909.37|1896.37|1908.83|1895.83|26
1624506230000|2021-06-24 03:43:50|1908.81|1895.81|1907.06|1894.06|1909.37|1896.37|1907.06|1894.06|26
1624506240000|2021-06-24 03:44:00|1907.17|1894.17|1908.92|1895.92|1908.92|1895.92|1907.17|1894.17|27
1624506250000|2021-06-24 03:44:10|1908.9|1895.9|1908.1|1895.1|1909.01|1896.01|1908.1|1895.1|24
1624506260000|2021-06-24 03:44:20|1907.88|1894.88|1907.44|1894.44|1908.15|1895.15|1907.44|1894.44|27
1624506270000|2021-06-24 03:44:30|1907.39|1894.39|1908.01|1895.01|1908.01|1895.01|1906.98|1893.98|27
1624506280000|2021-06-24 03:44:40|1908.02|1895.02|1907.68|1894.68|1908.02|1895.02|1907.68|1894.68|20
1624506290000|2021-06-24 03:44:50|1907.72|1894.72|1909.15|1896.15|1909.33|1896.33|1907.72|1894.72|20
1624506300000|2021-06-24 03:45:00|1909.08|1896.08|1909.78|1896.78|1909.78|1896.78|1908.96|1895.96|16
1624506310000|2021-06-24 03:45:10|1909.61|1896.61|1910.23|1897.23|1910.23|1897.23|1909.6|1896.6|18
1624506320000|2021-06-24 03:45:20|1910.34|1897.34|1912.24|1899.24|1912.49|1899.49|1910.34|1897.34|26
1624506330000|2021-06-24 03:45:30|1912.65|1899.65|1913.13|1900.13|1913.7|1900.7|1912.61|1899.61|25
1624506340000|2021-06-24 03:45:40|1913.07|1900.07|1914.49|1901.49|1914.49|1901.49|1913.07|1900.07|21
1624506350000|2021-06-24 03:45:50|1914.5|1901.5|1915.7|1902.7|1915.7|1902.7|1914.5|1901.5|25
1624506360000|2021-06-24 03:46:00|1915.72|1902.72|1913.16|1900.16|1915.77|1902.77|1913.16|1900.16|28
1624506370000|2021-06-24 03:46:10|1913.11|1900.11|1910.58|1897.58|1913.11|1900.11|1910.58|1897.58|26
1624506380000|2021-06-24 03:46:20|1910.09|1897.09|1907.32|1894.32|1910.65|1897.65|1907.32|1894.32|28
1624506390000|2021-06-24 03:46:30|1907.35|1894.35|1906.31|1893.31|1908.24|1895.24|1905.85|1892.85|28
1624506400000|2021-06-24 03:46:40|1906.32|1893.32|1906.04|1893.04|1907.27|1894.27|1905.64|1892.64|28
1624506410000|2021-06-24 03:46:50|1906.05|1893.05|1905.41|1892.41|1906.82|1893.82|1905.35|1892.35|23
1624506420000|2021-06-24 03:47:00|1905.37|1892.37|1900.99|1887.99|1905.37|1892.37|1900.89|1887.89|26
1624506430000|2021-06-24 03:47:10|1900.88|1887.88|1900.18|1887.18|1901.17|1888.17|1900.18|1887.18|28
1624506440000|2021-06-24 03:47:20|1900.05|1887.05|1901.74|1888.74|1902.21|1889.21|1900.05|1887.05|24
1624506450000|2021-06-24 03:47:30|1901.77|1888.77|1901.63|1888.63|1902.69|1889.69|1901.26|1888.26|25
1624506460000|2021-06-24 03:47:40|1901.76|1888.76|1901.56|1888.56|1902.52|1889.52|1901.47|1888.47|16
1624506470000|2021-06-24 03:47:50|1901.53|1888.53|1901|1888|1901.66|1888.66|1900.51|1887.51|23
1624506480000|2021-06-24 03:48:00|1901.01|1888.01|1902.34|1889.34|1902.87|1889.87|1901|1888|25
1624506490000|2021-06-24 03:48:10|1902.35|1889.35|1904.58|1891.58|1904.59|1891.59|1902.3|1889.3|25
1624506500000|2021-06-24 03:48:20|1904.48|1891.48|1902.41|1889.41|1904.51|1891.51|1902.22|1889.22|28
1624506510000|2021-06-24 03:48:30|1902.45|1889.45|1901.55|1888.55|1902.62|1889.62|1901.55|1888.55|24
1624506520000|2021-06-24 03:48:40|1901.63|1888.63|1901.98|1888.98|1903.42|1890.42|1901.48|1888.48|28
1624506530000|2021-06-24 03:48:50|1901.95|1888.95|1902.29|1889.29|1902.29|1889.29|1901.76|1888.76|20
1624506540000|2021-06-24 03:49:00|1902.28|1889.28|1902.23|1889.23|1902.28|1889.28|1902.05|1889.05|21
1624506550000|2021-06-24 03:49:10|1902.24|1889.24|1901.85|1888.85|1902.24|1889.24|1901.8|1888.8|21
1624506560000|2021-06-24 03:49:20|1901.82|1888.82|1903.44|1890.44|1903.44|1890.44|1901.82|1888.82|20
1624506570000|2021-06-24 03:49:30|1903.47|1890.47|1903.74|1890.74|1904.07|1891.07|1903.1|1890.1|22
1624506580000|2021-06-24 03:49:40|1903.89|1890.89|1902.66|1889.66|1903.89|1890.89|1902.57|1889.57|23
1624506590000|2021-06-24 03:49:50|1902.54|1889.54|1902.67|1889.67|1902.85|1889.85|1902.49|1889.49|27
1624506600000|2021-06-24 03:50:00|1902.65|1889.65|1903.31|1890.31|1903.53|1890.53|1902.65|1889.65|23
1624506610000|2021-06-24 03:50:10|1903.38|1890.38|1903.54|1890.54|1903.63|1890.63|1903.38|1890.38|15
1624506620000|2021-06-24 03:50:20|1903.53|1890.53|1903.65|1890.65|1903.67|1890.67|1903.46|1890.46|8
1624506630000|2021-06-24 03:50:30|1903.66|1890.66|1903.71|1890.71|1903.71|1890.71|1903.66|1890.66|3
1624506640000|2021-06-24 03:50:40|1904.12|1891.12|1903.84|1890.84|1904.28|1891.28|1903.68|1890.68|26
1624506650000|2021-06-24 03:50:50|1903.85|1890.85|1903.92|1890.92|1904.13|1891.13|1903.83|1890.83|25
1624506660000|2021-06-24 03:51:00|1903.94|1890.94|1903.85|1890.85|1904.03|1891.03|1903.79|1890.79|22
1624506670000|2021-06-24 03:51:10|1903.87|1890.87|1904.14|1891.14|1904.14|1891.14|1903.87|1890.87|17
1624506680000|2021-06-24 03:51:20|1904.16|1891.16|1904.32|1891.32|1904.32|1891.32|1904.14|1891.14|9
1624506690000|2021-06-24 03:51:30|1904.3|1891.3|1905.14|1892.14|1905.14|1892.14|1904.3|1891.3|14
1624506700000|2021-06-24 03:51:40|1905.15|1892.15|1905.88|1892.88|1905.88|1892.88|1905.15|1892.15|27
1624506710000|2021-06-24 03:51:50|1906.04|1893.04|1906.07|1893.07|1906.42|1893.42|1906.04|1893.04|15
1624506720000|2021-06-24 03:52:00|1906.22|1893.22|1907.59|1894.59|1909.31|1896.31|1906.22|1893.22|24
1624506730000|2021-06-24 03:52:10|1907.57|1894.57|1904.8|1891.8|1907.62|1894.62|1904.74|1891.74|27
1624506740000|2021-06-24 03:52:20|1904.93|1891.93|1905.59|1892.59|1905.59|1892.59|1904.42|1891.42|28
1624506750000|2021-06-24 03:52:30|1905.66|1892.66|1908.4|1895.4|1909.29|1896.29|1905.48|1892.48|24
1624506760000|2021-06-24 03:52:40|1908.46|1895.46|1909.22|1896.22|1909.84|1896.84|1908.43|1895.43|25
1624506770000|2021-06-24 03:52:50|1909.29|1896.29|1908.71|1895.71|1909.44|1896.44|1908.07|1895.07|27
1624506780000|2021-06-24 03:53:00|1908.65|1895.65|1910.63|1897.63|1910.63|1897.63|1908.38|1895.38|25
1624506790000|2021-06-24 03:53:10|1910.65|1897.65|1910.59|1897.59|1910.71|1897.71|1910.21|1897.21|24
1624506800000|2021-06-24 03:53:20|1910.49|1897.49|1911.07|1898.07|1911.37|1898.37|1909.35|1896.35|27
1624506810000|2021-06-24 03:53:30|1911.16|1898.16|1910.3|1897.3|1911.16|1898.16|1909.5|1896.5|28
1624506820000|2021-06-24 03:53:40|1910.17|1897.17|1908.93|1895.93|1910.17|1897.17|1908.53|1895.53|26
1624506830000|2021-06-24 03:53:50|1908.72|1895.72|1906.92|1893.92|1908.72|1895.72|1906.92|1893.92|19
1624506840000|2021-06-24 03:54:00|1906.91|1893.91|1908.48|1895.48|1908.98|1895.98|1906.73|1893.73|27
1624506850000|2021-06-24 03:54:10|1908.38|1895.38|1908.76|1895.76|1908.95|1895.95|1908.01|1895.01|27
1624506860000|2021-06-24 03:54:20|1908.88|1895.88|1907.61|1894.61|1908.88|1895.88|1907.45|1894.45|25
1624506870000|2021-06-24 03:54:30|1907.81|1894.81|1909.37|1896.37|1909.56|1896.56|1907.75|1894.75|26
1624506880000|2021-06-24 03:54:40|1909.45|1896.45|1910.52|1897.52|1910.52|1897.52|1908.93|1895.93|18
1624506890000|2021-06-24 03:54:50|1910.53|1897.53|1910.67|1897.67|1910.67|1897.67|1909.04|1896.04|27
1624506900000|2021-06-24 03:55:00|1910.66|1897.66|1911.41|1898.41|1911.55|1898.55|1909.96|1896.96|26
1624506910000|2021-06-24 03:55:10|1911.44|1898.44|1911.19|1898.19|1911.44|1898.44|1910.7|1897.7|24
1624506920000|2021-06-24 03:55:20|1911.17|1898.17|1911.61|1898.61|1911.61|1898.61|1911.07|1898.07|24
1624506930000|2021-06-24 03:55:30|1911.95|1898.95|1912.62|1899.62|1913.01|1900.01|1911.82|1898.82|19
1624506940000|2021-06-24 03:55:40|1912.48|1899.48|1913.34|1900.34|1913.42|1900.42|1912.23|1899.23|23
1624506950000|2021-06-24 03:55:50|1913.11|1900.11|1912.33|1899.33|1913.12|1900.12|1911.23|1898.23|26
1624506960000|2021-06-24 03:56:00|1912.19|1899.19|1912.69|1899.69|1912.81|1899.81|1912.1|1899.1|25
1624506970000|2021-06-24 03:56:10|1912.7|1899.7|1910.79|1897.79|1912.81|1899.81|1910.61|1897.61|29
1624506980000|2021-06-24 03:56:20|1910.87|1897.87|1910.95|1897.95|1911.49|1898.49|1910.84|1897.84|27
1624506990000|2021-06-24 03:56:30|1910.93|1897.93|1911.27|1898.27|1911.48|1898.48|1910.83|1897.83|23
1624507000000|2021-06-24 03:56:40|1911.31|1898.31|1911.88|1898.88|1911.88|1898.88|1911.31|1898.31|23
1624507010000|2021-06-24 03:56:50|1911.83|1898.83|1912.18|1899.18|1912.18|1899.18|1911.82|1898.82|14
1624507020000|2021-06-24 03:57:00|1912.19|1899.19|1912.1|1899.1|1912.59|1899.59|1912.1|1899.1|22
1624507030000|2021-06-24 03:57:10|1912.08|1899.08|1911.07|1898.07|1912.19|1899.19|1910.92|1897.92|27
1624507040000|2021-06-24 03:57:20|1911.11|1898.11|1911.68|1898.68|1911.68|1898.68|1910.72|1897.72|26
1624507050000|2021-06-24 03:57:30|1911.89|1898.89|1912.5|1899.5|1912.5|1899.5|1911.83|1898.83|26
1624507060000|2021-06-24 03:57:40|1912.52|1899.52|1912.87|1899.87|1913.04|1900.04|1912.39|1899.39|21
1624507070000|2021-06-24 03:57:50|1912.9|1899.9|1912.22|1899.22|1912.96|1899.96|1912.13|1899.13|20
1624507080000|2021-06-24 03:58:00|1912.23|1899.23|1911.85|1898.85|1912.47|1899.47|1911.67|1898.67|22
1624507090000|2021-06-24 03:58:10|1911.88|1898.88|1910.69|1897.69|1911.88|1898.88|1910.69|1897.69|19
1624507100000|2021-06-24 03:58:20|1911.18|1898.18|1911.82|1898.82|1911.82|1898.82|1911.18|1898.18|26
1624507110000|2021-06-24 03:58:30|1911.86|1898.86|1913.06|1900.06|1913.06|1900.06|1911.56|1898.56|20
1624507120000|2021-06-24 03:58:40|1913.1|1900.1|1914.48|1901.48|1914.48|1901.48|1913.05|1900.05|23
1624507130000|2021-06-24 03:58:50|1914.49|1901.49|1914.32|1901.32|1915.31|1902.31|1914.26|1901.26|26
1624507140000|2021-06-24 03:59:00|1914.44|1901.44|1915.26|1902.26|1915.56|1902.56|1914.1|1901.1|28
1624507150000|2021-06-24 03:59:10|1915.24|1902.24|1914.63|1901.63|1915.44|1902.44|1914.63|1901.63|25
1624507160000|2021-06-24 03:59:20|1914.6|1901.6|1914.4|1901.4|1914.87|1901.87|1914.4|1901.4|26
1624507170000|2021-06-24 03:59:30|1914.3|1901.3|1914.24|1901.24|1914.73|1901.73|1914.19|1901.19|25
1624507180000|2021-06-24 03:59:40|1914.31|1901.31|1914|1901|1914.31|1901.31|1913.48|1900.48|25
1624507190000|2021-06-24 03:59:50|1914.06|1901.06|1912.26|1899.26|1914.28|1901.28|1912.26|1899.26|24
1624507200000|2021-06-24 04:00:00|1912.27|1899.27|1911.05|1898.05|1912.29|1899.29|1910.97|1897.97|26
1624507210000|2021-06-24 04:00:10|1911.02|1898.02|1910.84|1897.84|1911.02|1898.02|1910.23|1897.23|27
1624507220000|2021-06-24 04:00:20|1910.91|1897.91|1915.12|1902.12|1915.12|1902.12|1910.91|1897.91|26
1624507230000|2021-06-24 04:00:30|1915.15|1902.15|1914.08|1901.08|1915.7|1902.7|1914.08|1901.08|26
1624507240000|2021-06-24 04:00:40|1914.17|1901.17|1916.06|1903.06|1916.2|1903.2|1914.16|1901.16|27
1624507250000|2021-06-24 04:00:50|1916.11|1903.11|1915.46|1902.46|1916.13|1903.13|1915.27|1902.27|24
1624507260000|2021-06-24 04:01:00|1915.61|1902.61|1913.45|1900.45|1915.61|1902.61|1913.45|1900.45|27
1624507270000|2021-06-24 04:01:10|1913.46|1900.46|1912.43|1899.43|1913.65|1900.65|1912.17|1899.17|24
1624507280000|2021-06-24 04:01:20|1912.37|1899.37|1912.59|1899.59|1913.04|1900.04|1912.35|1899.35|17
1624507290000|2021-06-24 04:01:30|1912.58|1899.58|1911.87|1898.87|1912.8|1899.8|1911.67|1898.67|28
1624507300000|2021-06-24 04:01:40|1912.08|1899.08|1912.26|1899.26|1912.26|1899.26|1911.64|1898.64|24
1624507310000|2021-06-24 04:01:50|1912.44|1899.44|1912.91|1899.91|1913.03|1900.03|1912.05|1899.05|27
1624507320000|2021-06-24 04:02:00|1912.9|1899.9|1916.28|1903.28|1916.28|1903.28|1912.9|1899.9|26
1624507330000|2021-06-24 04:02:10|1916.31|1903.31|1916.3|1903.3|1916.44|1903.44|1915.72|1902.72|23
1624507340000|2021-06-24 04:02:20|1916.34|1903.34|1917.09|1904.09|1917.09|1904.09|1916.34|1903.34|16
1624507350000|2021-06-24 04:02:30|1917.03|1904.03|1917.88|1904.88|1919.4|1906.4|1916.68|1903.68|22
1624507360000|2021-06-24 04:02:40|1917.52|1904.52|1917.51|1904.51|1917.99|1904.99|1916.79|1903.79|23
1624507370000|2021-06-24 04:02:50|1917.02|1904.02|1917.91|1904.91|1919.92|1906.92|1917.02|1904.02|27
1624507380000|2021-06-24 04:03:00|1917.92|1904.92|1918.7|1905.7|1919.51|1906.51|1917.6|1904.6|24
1624507390000|2021-06-24 04:03:10|1918.75|1905.75|1917.57|1904.57|1918.88|1905.88|1917.57|1904.57|22
1624507400000|2021-06-24 04:03:20|1917.58|1904.58|1919.01|1906.01|1919.01|1906.01|1917.06|1904.06|28
1624507410000|2021-06-24 04:03:30|1919.03|1906.03|1920.22|1907.22|1920.22|1907.22|1918.9|1905.9|24
1624507420000|2021-06-24 04:03:40|1920.46|1907.46|1920.7|1907.7|1921.22|1908.22|1920.24|1907.24|29
1624507430000|2021-06-24 04:03:50|1920.33|1907.33|1919.53|1906.53|1920.33|1907.33|1919.38|1906.38|27
1624507440000|2021-06-24 04:04:00|1919.51|1906.51|1922.23|1909.23|1922.23|1909.23|1919.51|1906.51|27
1624507450000|2021-06-24 04:04:10|1921.99|1908.99|1922.18|1909.18|1922.37|1909.37|1921.25|1908.25|27
1624507460000|2021-06-24 04:04:20|1922.28|1909.28|1921.74|1908.74|1922.58|1909.58|1921.5|1908.5|27
1624507470000|2021-06-24 04:04:30|1921.72|1908.72|1922.16|1909.16|1922.16|1909.16|1921.61|1908.61|28
1624507480000|2021-06-24 04:04:40|1922.52|1909.52|1922.61|1909.61|1923.24|1910.24|1922.38|1909.38|29
1624507490000|2021-06-24 04:04:50|1922.64|1909.64|1923.09|1910.09|1923.54|1910.54|1922.45|1909.45|28
1624507500000|2021-06-24 04:05:00|1923.04|1910.04|1921.43|1908.43|1923.15|1910.15|1921.43|1908.43|24
1624507510000|2021-06-24 04:05:10|1921.21|1908.21|1921.72|1908.72|1921.78|1908.78|1920.54|1907.54|26
1624507520000|2021-06-24 04:05:20|1921.87|1908.87|1922.2|1909.2|1922.22|1909.22|1921.31|1908.31|24
1624507530000|2021-06-24 04:05:30|1922.17|1909.17|1922.21|1909.21|1922.55|1909.55|1922.12|1909.12|27
1624507540000|2021-06-24 04:05:40|1922.16|1909.16|1920.78|1907.78|1922.16|1909.16|1920.73|1907.73|28
1624507550000|2021-06-24 04:05:50|1920.81|1907.81|1921.27|1908.27|1921.64|1908.64|1920.73|1907.73|25
1624507560000|2021-06-24 04:06:00|1921.21|1908.21|1922.16|1909.16|1922.37|1909.37|1921.13|1908.13|28
1624507570000|2021-06-24 04:06:10|1922.19|1909.19|1922.69|1909.69|1923.23|1910.23|1922.14|1909.14|23
1624507580000|2021-06-24 04:06:20|1922.75|1909.75|1922.31|1909.31|1923.03|1910.03|1922.15|1909.15|23
1624507590000|2021-06-24 04:06:30|1922.33|1909.33|1922.84|1909.84|1923.04|1910.04|1922.33|1909.33|17
1624507600000|2021-06-24 04:06:40|1922.91|1909.91|1922.9|1909.9|1923.2|1910.2|1922.62|1909.62|20
1624507610000|2021-06-24 04:06:50|1922.79|1909.79|1921.71|1908.71|1922.79|1909.79|1921.57|1908.57|24
1624507620000|2021-06-24 04:07:00|1921.82|1908.82|1922.56|1909.56|1922.56|1909.56|1921.53|1908.53|24
1624507630000|2021-06-24 04:07:10|1922.59|1909.59|1921.93|1908.93|1922.59|1909.59|1921.44|1908.44|21
1624507640000|2021-06-24 04:07:20|1921.82|1908.82|1920.71|1907.71|1921.82|1908.82|1920.71|1907.71|25
1624507650000|2021-06-24 04:07:30|1920.7|1907.7|1920.58|1907.58|1921.74|1908.74|1920.58|1907.58|27
1624507660000|2021-06-24 04:07:40|1920.5|1907.5|1921.38|1908.38|1921.62|1908.62|1920.5|1907.5|24
1624507670000|2021-06-24 04:07:50|1921.47|1908.47|1922.33|1909.33|1922.89|1909.89|1921.44|1908.44|28
1624507680000|2021-06-24 04:08:00|1922.29|1909.29|1923.38|1910.38|1923.56|1910.56|1922.29|1909.29|26
1624507690000|2021-06-24 04:08:10|1923.47|1910.47|1925.13|1912.13|1925.13|1912.13|1923.45|1910.45|28
1624507700000|2021-06-24 04:08:20|1925.87|1912.87|1927.16|1914.16|1927.69|1914.69|1925.87|1912.87|27
1624507710000|2021-06-24 04:08:30|1927.2|1914.2|1925.35|1912.35|1927.68|1914.68|1925.04|1912.04|28
1624507720000|2021-06-24 04:08:40|1924.93|1911.93|1924.37|1911.37|1924.93|1911.93|1924.25|1911.25|27
1624507730000|2021-06-24 04:08:50|1924.26|1911.26|1924.6|1911.6|1925.43|1912.43|1923.99|1910.99|27
1624507740000|2021-06-24 04:09:00|1924.62|1911.62|1924.37|1911.37|1924.62|1911.62|1924.37|1911.37|15
1624507750000|2021-06-24 04:09:10|1924.34|1911.34|1923.69|1910.69|1924.55|1911.55|1923.26|1910.26|18
1624507760000|2021-06-24 04:09:20|1923.65|1910.65|1923.32|1910.32|1923.8|1910.8|1922.87|1909.87|23
1624507770000|2021-06-24 04:09:30|1923.27|1910.27|1923.09|1910.09|1923.54|1910.54|1922.84|1909.84|23
1624507780000|2021-06-24 04:09:40|1923.74|1910.74|1925.31|1912.31|1925.31|1912.31|1923.62|1910.62|20
1624507790000|2021-06-24 04:09:50|1925.27|1912.27|1925.06|1912.06|1926.07|1913.07|1924.97|1911.97|29
1624507800000|2021-06-24 04:10:00|1924.98|1911.98|1923.49|1910.49|1925.01|1912.01|1923.39|1910.39|22
1624507810000|2021-06-24 04:10:10|1923.43|1910.43|1922.53|1909.53|1923.97|1910.97|1922.24|1909.24|27
1624507820000|2021-06-24 04:10:20|1922.64|1909.64|1921.48|1908.48|1922.64|1909.64|1921.27|1908.27|26
1624507830000|2021-06-24 04:10:30|1921.06|1908.06|1920.96|1907.96|1921.28|1908.28|1920.65|1907.65|27
1624507840000|2021-06-24 04:10:40|1920.97|1907.97|1920.62|1907.62|1921.45|1908.45|1920.62|1907.62|28
1624507850000|2021-06-24 04:10:50|1921.01|1908.01|1921.68|1908.68|1921.68|1908.68|1920.95|1907.95|24
1624507860000|2021-06-24 04:11:00|1921.73|1908.73|1920.31|1907.31|1921.92|1908.92|1920.31|1907.31|27
1624507870000|2021-06-24 04:11:10|1920.32|1907.32|1919.32|1906.32|1920.48|1907.48|1919.32|1906.32|26
1624507880000|2021-06-24 04:11:20|1919.35|1906.35|1918.77|1905.77|1919.55|1906.55|1918.73|1905.73|27
1624507890000|2021-06-24 04:11:30|1918.9|1905.9|1918.8|1905.8|1918.92|1905.92|1918.71|1905.71|27
1624507900000|2021-06-24 04:11:40|1918.66|1905.66|1918.61|1905.61|1918.71|1905.71|1918.11|1905.11|25
1624507910000|2021-06-24 04:11:50|1918.6|1905.6|1918.89|1905.89|1918.97|1905.97|1918.6|1905.6|23
1624507920000|2021-06-24 04:12:00|1918.93|1905.93|1918.43|1905.43|1919.81|1906.81|1918.43|1905.43|23
1624507930000|2021-06-24 04:12:10|1918.44|1905.44|1918.38|1905.38|1918.52|1905.52|1918.3|1905.3|25
1624507940000|2021-06-24 04:12:20|1918.22|1905.22|1917.42|1904.42|1918.22|1905.22|1917.42|1904.42|18
1624507950000|2021-06-24 04:12:30|1917.67|1904.67|1917.32|1904.32|1917.78|1904.78|1917.01|1904.01|22
1624507960000|2021-06-24 04:12:40|1917.52|1904.52|1917.22|1904.22|1918.49|1905.49|1917.22|1904.22|26
1624507970000|2021-06-24 04:12:50|1917.18|1904.18|1916.79|1903.79|1917.18|1904.18|1916.27|1903.27|25
1624507980000|2021-06-24 04:13:00|1916.78|1903.78|1915.32|1902.32|1916.78|1903.78|1914.51|1901.51|27
1624507990000|2021-06-24 04:13:10|1915.3|1902.3|1913.57|1900.57|1915.3|1902.3|1913.57|1900.57|28
1624508000000|2021-06-24 04:13:20|1913.51|1900.51|1914.68|1901.68|1915.09|1902.09|1913.51|1900.51|28
1624508010000|2021-06-24 04:13:30|1914.64|1901.64|1913.61|1900.61|1914.64|1901.64|1913.52|1900.52|24
1624508020000|2021-06-24 04:13:40|1913.74|1900.74|1913.6|1900.6|1913.88|1900.88|1913.6|1900.6|22
1624508030000|2021-06-24 04:13:50|1913.57|1900.57|1913.96|1900.96|1914.06|1901.06|1913.5|1900.5|23
1624508040000|2021-06-24 04:14:00|1913.97|1900.97|1913.62|1900.62|1913.97|1900.97|1913.58|1900.58|23
1624508050000|2021-06-24 04:14:10|1913.61|1900.61|1913.45|1900.45|1913.83|1900.83|1913.14|1900.14|24
1624508060000|2021-06-24 04:14:20|1913.46|1900.46|1913.48|1900.48|1913.88|1900.88|1913.26|1900.26|26
1624508070000|2021-06-24 04:14:30|1913.6|1900.6|1913.17|1900.17|1913.6|1900.6|1913.15|1900.15|25
1624508080000|2021-06-24 04:14:40|1913.21|1900.21|1913.99|1900.99|1914.17|1901.17|1913.21|1900.21|26
1624508090000|2021-06-24 04:14:50|1913.85|1900.85|1914.97|1901.97|1914.97|1901.97|1913.84|1900.84|26
1624508100000|2021-06-24 04:15:00|1915.06|1902.06|1916.68|1903.68|1917.67|1904.67|1915.06|1902.06|28
1624508110000|2021-06-24 04:15:10|1916.8|1903.8|1918.38|1905.38|1918.45|1905.45|1916.8|1903.8|25
1624508120000|2021-06-24 04:15:20|1918.45|1905.45|1918.88|1905.88|1918.96|1905.96|1918.45|1905.45|19
1624508130000|2021-06-24 04:15:30|1919.06|1906.06|1917.52|1904.52|1919.06|1906.06|1917.38|1904.38|27
1624508140000|2021-06-24 04:15:40|1917.33|1904.33|1915.82|1902.82|1917.33|1904.33|1915.42|1902.42|23
1624508150000|2021-06-24 04:15:50|1915.95|1902.95|1914.81|1901.81|1915.95|1902.95|1914.68|1901.68|18
1624508160000|2021-06-24 04:16:00|1914.7|1901.7|1913.83|1900.83|1914.7|1901.7|1913.83|1900.83|15
1624508170000|2021-06-24 04:16:10|1913.78|1900.78|1913.86|1900.86|1914.21|1901.21|1913.77|1900.77|24
1624508180000|2021-06-24 04:16:20|1913.85|1900.85|1912.33|1899.33|1913.99|1900.99|1912.29|1899.29|25
1624508190000|2021-06-24 04:16:30|1912.35|1899.35|1912.64|1899.64|1912.64|1899.64|1912.28|1899.28|26
1624508200000|2021-06-24 04:16:40|1912.61|1899.61|1912.3|1899.3|1912.73|1899.73|1912.04|1899.04|23
1624508210000|2021-06-24 04:16:50|1912.35|1899.35|1912.13|1899.13|1912.35|1899.35|1911.81|1898.81|22
1624508220000|2021-06-24 04:17:00|1912.08|1899.08|1912.17|1899.17|1912.48|1899.48|1912.08|1899.08|19
1624508230000|2021-06-24 04:17:10|1912.12|1899.12|1911.08|1898.08|1912.12|1899.12|1910.08|1897.08|25
1624508240000|2021-06-24 04:17:20|1911.02|1898.02|1910.04|1897.04|1911.4|1898.4|1910.04|1897.04|25
1624508250000|2021-06-24 04:17:30|1910.37|1897.37|1910.8|1897.8|1911.52|1898.52|1910|1897|24
1624508260000|2021-06-24 04:17:40|1910.77|1897.77|1910|1897|1910.77|1897.77|1909.93|1896.93|24
1624508270000|2021-06-24 04:17:50|1909.82|1896.82|1908.78|1895.78|1909.82|1896.82|1908.76|1895.76|24
1624508280000|2021-06-24 04:18:00|1908.88|1895.88|1911.58|1898.58|1911.58|1898.58|1908.88|1895.88|26
1624508290000|2021-06-24 04:18:10|1911.5|1898.5|1910.52|1897.52|1912.03|1899.03|1910.52|1897.52|23
1624508300000|2021-06-24 04:18:20|1910.67|1897.67|1911.6|1898.6|1911.6|1898.6|1910.47|1897.47|26
1624508310000|2021-06-24 04:18:30|1911.65|1898.65|1910.64|1897.64|1911.8|1898.8|1910.41|1897.41|28
1624508320000|2021-06-24 04:18:40|1910.6|1897.6|1910.23|1897.23|1910.6|1897.6|1910.07|1897.07|14
1624508330000|2021-06-24 04:18:50|1910.24|1897.24|1910.14|1897.14|1910.61|1897.61|1909.95|1896.95|27
1624508340000|2021-06-24 04:19:00|1910|1897|1910.82|1897.82|1910.82|1897.82|1909.93|1896.93|18
1624508350000|2021-06-24 04:19:10|1910.73|1897.73|1911.13|1898.13|1911.29|1898.29|1910.73|1897.73|25
1624508360000|2021-06-24 04:19:20|1911.16|1898.16|1912.35|1899.35|1912.35|1899.35|1910.76|1897.76|21
1624508370000|2021-06-24 04:19:30|1912.36|1899.36|1912.6|1899.6|1912.79|1899.79|1911.45|1898.45|22
1624508380000|2021-06-24 04:19:40|1912.62|1899.62|1912.3|1899.3|1912.97|1899.97|1912.3|1899.3|27
1624508390000|2021-06-24 04:19:50|1912.27|1899.27|1912.42|1899.42|1912.55|1899.55|1912.18|1899.18|23
1624508400000|2021-06-24 04:20:00|1912.41|1899.41|1914.22|1901.22|1914.22|1901.22|1912.41|1899.41|27
1624508410000|2021-06-24 04:20:10|1914.27|1901.27|1913.41|1900.41|1914.57|1901.57|1913.41|1900.41|25
1624508420000|2021-06-24 04:20:20|1913.45|1900.45|1913.09|1900.09|1913.65|1900.65|1913.01|1900.01|24
1624508430000|2021-06-24 04:20:30|1913.1|1900.1|1912.65|1899.65|1913.1|1900.1|1912.29|1899.29|27
1624508440000|2021-06-24 04:20:40|1912.28|1899.28|1911.77|1898.77|1912.31|1899.31|1911.73|1898.73|23
1624508450000|2021-06-24 04:20:50|1911.75|1898.75|1910.85|1897.85|1911.8|1898.8|1910.71|1897.71|24
1624508460000|2021-06-24 04:21:00|1910.56|1897.56|1908.73|1895.73|1910.56|1897.56|1908.73|1895.73|26
1624508470000|2021-06-24 04:21:10|1908.77|1895.77|1909.87|1896.87|1909.87|1896.87|1908.66|1895.66|25
1624508480000|2021-06-24 04:21:20|1909.99|1896.99|1909.01|1896.01|1909.99|1896.99|1908.93|1895.93|27
1624508490000|2021-06-24 04:21:30|1909.03|1896.03|1908.88|1895.88|1909.72|1896.72|1908.87|1895.87|25
1624508500000|2021-06-24 04:21:40|1908.87|1895.87|1909.08|1896.08|1909.45|1896.45|1908.58|1895.58|27
1624508510000|2021-06-24 04:21:50|1909.04|1896.04|1909.11|1896.11|1909.2|1896.2|1908.92|1895.92|24
1624508520000|2021-06-24 04:22:00|1908.97|1895.97|1911.02|1898.02|1911.03|1898.03|1908.97|1895.97|27
1624508530000|2021-06-24 04:22:10|1911.01|1898.01|1911.25|1898.25|1912.32|1899.32|1911.01|1898.01|28
1624508540000|2021-06-24 04:22:20|1911.21|1898.21|1908.98|1895.98|1911.21|1898.21|1908.98|1895.98|28
1624508550000|2021-06-24 04:22:30|1908.81|1895.81|1910.13|1897.13|1910.13|1897.13|1908.51|1895.51|25
1624508560000|2021-06-24 04:22:40|1910.04|1897.04|1908.95|1895.95|1910.2|1897.2|1908.95|1895.95|26
1624508570000|2021-06-24 04:22:50|1908.94|1895.94|1909.36|1896.36|1909.42|1896.42|1908.69|1895.69|26
1624508580000|2021-06-24 04:23:00|1909.37|1896.37|1910.54|1897.54|1911.03|1898.03|1909.23|1896.23|24
1624508590000|2021-06-24 04:23:10|1910.34|1897.34|1909.93|1896.93|1911.11|1898.11|1909.68|1896.68|27
1624508600000|2021-06-24 04:23:20|1909.91|1896.91|1910.61|1897.61|1910.61|1897.61|1909.76|1896.76|24
1624508610000|2021-06-24 04:23:30|1910.67|1897.67|1910.98|1897.98|1911.07|1898.07|1910.57|1897.57|29
1624508620000|2021-06-24 04:23:40|1910.94|1897.94|1911.96|1898.96|1911.96|1898.96|1910.92|1897.92|25
1624508630000|2021-06-24 04:23:50|1912.06|1899.06|1911.19|1898.19|1912.26|1899.26|1910.81|1897.81|27
1624508640000|2021-06-24 04:24:00|1911.23|1898.23|1912.95|1899.95|1912.95|1899.95|1911.2|1898.2|25
1624508650000|2021-06-24 04:24:10|1913.01|1900.01|1912.7|1899.7|1913.25|1900.25|1912.7|1899.7|20
1624508660000|2021-06-24 04:24:20|1912.71|1899.71|1912.52|1899.52|1913.17|1900.17|1912.34|1899.34|26
1624508670000|2021-06-24 04:24:30|1912.67|1899.67|1913.2|1900.2|1913.24|1900.24|1912.25|1899.25|26
1624508680000|2021-06-24 04:24:40|1913.19|1900.19|1912.54|1899.54|1913.26|1900.26|1912.54|1899.54|25
1624508690000|2021-06-24 04:24:50|1912.37|1899.37|1913.07|1900.07|1913.1|1900.1|1912.21|1899.21|16
1624508700000|2021-06-24 04:25:00|1913.02|1900.02|1914.51|1901.51|1914.51|1901.51|1913.02|1900.02|22
1624508710000|2021-06-24 04:25:10|1914.47|1901.47|1915.37|1902.37|1915.65|1902.65|1914.47|1901.47|25
1624508720000|2021-06-24 04:25:20|1915.31|1902.31|1916.91|1903.91|1917.06|1904.06|1915.3|1902.3|22
1624508730000|2021-06-24 04:25:30|1916.84|1903.84|1917.72|1904.72|1917.72|1904.72|1916.79|1903.79|20
1624508740000|2021-06-24 04:25:40|1917.7|1904.7|1916.77|1903.77|1917.78|1904.78|1916.77|1903.77|20
1624508750000|2021-06-24 04:25:50|1916.6|1903.6|1916.78|1903.78|1916.78|1903.78|1916.52|1903.52|22
1624508760000|2021-06-24 04:26:00|1916.87|1903.87|1915.54|1902.54|1916.87|1903.87|1915.14|1902.14|24
1624508770000|2021-06-24 04:26:10|1915.59|1902.59|1915.37|1902.37|1915.59|1902.59|1914.99|1901.99|17
1624508780000|2021-06-24 04:26:20|1915.73|1902.73|1916.32|1903.32|1916.58|1903.58|1915.28|1902.28|21
1624508790000|2021-06-24 04:26:30|1916.35|1903.35|1916.6|1903.6|1916.64|1903.64|1916.3|1903.3|24
1624508800000|2021-06-24 04:26:40|1916.54|1903.54|1916.65|1903.65|1916.74|1903.74|1916.42|1903.42|20
1624508810000|2021-06-24 04:26:50|1916.63|1903.63|1915.62|1902.62|1916.63|1903.63|1915.41|1902.41|25
1624508820000|2021-06-24 04:27:00|1915.56|1902.56|1915.46|1902.46|1915.73|1902.73|1915.2|1902.2|28
1624508830000|2021-06-24 04:27:10|1915.14|1902.14|1915.81|1902.81|1915.87|1902.87|1915.11|1902.11|25
1624508840000|2021-06-24 04:27:20|1915.79|1902.79|1915.75|1902.75|1915.84|1902.84|1915.33|1902.33|22
1624508850000|2021-06-24 04:27:30|1915.74|1902.74|1915.48|1902.48|1916.14|1903.14|1915.47|1902.47|22
1624508860000|2021-06-24 04:27:40|1915.38|1902.38|1914.27|1901.27|1915.38|1902.38|1914.26|1901.26|20
1624508870000|2021-06-24 04:27:50|1914.61|1901.61|1917.94|1904.94|1917.94|1904.94|1914.61|1901.61|22
1624508880000|2021-06-24 04:28:00|1917.89|1904.89|1917.68|1904.68|1918.2|1905.2|1917.27|1904.27|27
1624508890000|2021-06-24 04:28:10|1917.9|1904.9|1918.34|1905.34|1918.5|1905.5|1917.9|1904.9|19
1624508900000|2021-06-24 04:28:20|1918.3|1905.3|1919|1906|1919|1906|1918.21|1905.21|13
1624508910000|2021-06-24 04:28:30|1919.08|1906.08|1918.94|1905.94|1919.09|1906.09|1918.53|1905.53|25
1624508920000|2021-06-24 04:28:40|1918.93|1905.93|1918.69|1905.69|1919.01|1906.01|1918.61|1905.61|10
1624508930000|2021-06-24 04:28:50|1918.72|1905.72|1918.64|1905.64|1918.72|1905.72|1918.21|1905.21|21
1624508940000|2021-06-24 04:29:00|1918.59|1905.59|1918.95|1905.95|1918.95|1905.95|1918.34|1905.34|18
1624508950000|2021-06-24 04:29:10|1918.93|1905.93|1918.62|1905.62|1919.37|1906.37|1918.62|1905.62|15
1624508960000|2021-06-24 04:29:20|1918.53|1905.53|1918.12|1905.12|1919.03|1906.03|1918.05|1905.05|23
1624508970000|2021-06-24 04:29:30|1917.99|1904.99|1919.06|1906.06|1919.07|1906.07|1917.95|1904.95|21
1624508980000|2021-06-24 04:29:40|1918.82|1905.82|1918.16|1905.16|1918.82|1905.82|1918.14|1905.14|19
1624508990000|2021-06-24 04:29:50|1918.18|1905.18|1918.63|1905.63|1918.63|1905.63|1918.18|1905.18|16
1624509000000|2021-06-24 04:30:00|1918.66|1905.66|1917.16|1904.16|1918.66|1905.66|1917.16|1904.16|20
1624509010000|2021-06-24 04:30:10|1917.13|1904.13|1916.75|1903.75|1917.84|1904.84|1916.75|1903.75|25
1624509020000|2021-06-24 04:30:20|1916.8|1903.8|1916.34|1903.34|1916.89|1903.89|1916.34|1903.34|22
1624509030000|2021-06-24 04:30:30|1916.19|1903.19|1915.54|1902.54|1916.19|1903.19|1914.98|1901.98|25
1624509040000|2021-06-24 04:30:40|1915.38|1902.38|1914.68|1901.68|1915.42|1902.42|1914|1901|28
1624509050000|2021-06-24 04:30:50|1914.56|1901.56|1914.75|1901.75|1914.9|1901.9|1914.53|1901.53|24
1624509060000|2021-06-24 04:31:00|1914.69|1901.69|1913.17|1900.17|1914.75|1901.75|1912.98|1899.98|27
1624509070000|2021-06-24 04:31:10|1913.12|1900.12|1910.72|1897.72|1913.13|1900.13|1910.68|1897.68|23
1624509080000|2021-06-24 04:31:20|1910.69|1897.69|1909.48|1896.48|1910.83|1897.83|1908.61|1895.61|28
1624509090000|2021-06-24 04:31:30|1909.99|1896.99|1911.72|1898.72|1911.73|1898.73|1909.99|1896.99|26
1624509100000|2021-06-24 04:31:40|1911.79|1898.79|1912.82|1899.82|1912.89|1899.89|1911.79|1898.79|24
1624509110000|2021-06-24 04:31:50|1912.77|1899.77|1911.79|1898.79|1912.82|1899.82|1911.42|1898.42|28
1624509120000|2021-06-24 04:32:00|1911.92|1898.92|1909.85|1896.85|1911.97|1898.97|1909.42|1896.42|28
1624509130000|2021-06-24 04:32:10|1909.79|1896.79|1908.75|1895.75|1909.79|1896.79|1908.75|1895.75|26
1624509140000|2021-06-24 04:32:20|1908.88|1895.88|1909.08|1896.08|1909.14|1896.14|1908.46|1895.46|26
1624509150000|2021-06-24 04:32:30|1908.94|1895.94|1908.45|1895.45|1909.31|1896.31|1908.18|1895.18|24
1624509160000|2021-06-24 04:32:40|1908.44|1895.44|1907.26|1894.26|1908.67|1895.67|1906.93|1893.93|27
1624509170000|2021-06-24 04:32:50|1906.88|1893.88|1907.63|1894.63|1907.83|1894.83|1906.88|1893.88|26
1624509180000|2021-06-24 04:33:00|1907.92|1894.92|1908.23|1895.23|1908.34|1895.34|1907.3|1894.3|28
1624509190000|2021-06-24 04:33:10|1908.45|1895.45|1909.39|1896.39|1910.15|1897.15|1908.45|1895.45|26
1624509200000|2021-06-24 04:33:20|1909.36|1896.36|1909.5|1896.5|1909.65|1896.65|1909.18|1896.18|27
1624509210000|2021-06-24 04:33:30|1909.33|1896.33|1906.75|1893.75|1909.38|1896.38|1906.69|1893.69|29
1624509220000|2021-06-24 04:33:40|1906.71|1893.71|1906.16|1893.16|1906.71|1893.71|1906.01|1893.01|20
1624509230000|2021-06-24 04:33:50|1906.87|1893.87|1906.23|1893.23|1906.99|1893.99|1905.34|1892.34|28
1624509240000|2021-06-24 04:34:00|1906.22|1893.22|1905.1|1892.1|1906.22|1893.22|1905.1|1892.1|23
1624509250000|2021-06-24 04:34:10|1905.12|1892.12|1906.82|1893.82|1906.82|1893.82|1904.32|1891.32|25
1624509260000|2021-06-24 04:34:20|1906.35|1893.35|1908.81|1895.81|1908.81|1895.81|1905.5|1892.5|28
1624509270000|2021-06-24 04:34:30|1908.65|1895.65|1910.28|1897.28|1910.48|1897.48|1908.65|1895.65|27
1624509280000|2021-06-24 04:34:40|1910.15|1897.15|1906.34|1893.34|1910.15|1897.15|1906.24|1893.24|28
1624509290000|2021-06-24 04:34:50|1906.74|1893.74|1908.08|1895.08|1908.17|1895.17|1906.74|1893.74|28
1624509300000|2021-06-24 04:35:00|1908.01|1895.01|1911.17|1898.17|1911.5|1898.5|1908.01|1895.01|28
1624509310000|2021-06-24 04:35:10|1911.26|1898.26|1911.15|1898.15|1911.82|1898.82|1910.84|1897.84|27
1624509320000|2021-06-24 04:35:20|1911.04|1898.04|1911.69|1898.69|1911.89|1898.89|1910.53|1897.53|28
1624509330000|2021-06-24 04:35:30|1911.89|1898.89|1911.44|1898.44|1912.83|1899.83|1911.4|1898.4|29
1624509340000|2021-06-24 04:35:40|1911.35|1898.35|1910.48|1897.48|1911.35|1898.35|1909.84|1896.84|26
1624509350000|2021-06-24 04:35:50|1910.54|1897.54|1911.69|1898.69|1911.88|1898.88|1910.54|1897.54|28
1624509360000|2021-06-24 04:36:00|1911.4|1898.4|1912.07|1899.07|1912.1|1899.1|1911.38|1898.38|26
1624509370000|2021-06-24 04:36:10|1912.08|1899.08|1912.37|1899.37|1912.67|1899.67|1912.08|1899.08|24
1624509380000|2021-06-24 04:36:20|1912.44|1899.44|1912.34|1899.34|1912.78|1899.78|1912.32|1899.32|17
1624509390000|2021-06-24 04:36:30|1912.32|1899.32|1912.61|1899.61|1912.61|1899.61|1912.32|1899.32|22
1624509400000|2021-06-24 04:36:40|1912.62|1899.62|1912.7|1899.7|1912.76|1899.76|1912.33|1899.33|20
1624509410000|2021-06-24 04:36:50|1912.74|1899.74|1914.75|1901.75|1915.13|1902.13|1912.56|1899.56|27
1624509420000|2021-06-24 04:37:00|1914.73|1901.73|1913.57|1900.57|1915.34|1902.34|1913.56|1900.56|22
1624509430000|2021-06-24 04:37:10|1913.55|1900.55|1912.94|1899.94|1913.55|1900.55|1912.14|1899.14|25
1624509440000|2021-06-24 04:37:20|1913.29|1900.29|1913.75|1900.75|1914.16|1901.16|1913.17|1900.17|27
1624509450000|2021-06-24 04:37:30|1913.57|1900.57|1913.3|1900.3|1914.12|1901.12|1913.1|1900.1|28
1624509460000|2021-06-24 04:37:40|1913.44|1900.44|1912.42|1899.42|1913.89|1900.89|1912.1|1899.1|27
1624509470000|2021-06-24 04:37:50|1912.2|1899.2|1912.61|1899.61|1913.7|1900.7|1912.2|1899.2|24
1624509480000|2021-06-24 04:38:00|1912.7|1899.7|1912.68|1899.68|1913.06|1900.06|1911.49|1898.49|25
1624509490000|2021-06-24 04:38:10|1912.75|1899.75|1913.88|1900.88|1913.9|1900.9|1912.33|1899.33|28
1624509500000|2021-06-24 04:38:20|1913.86|1900.86|1911.5|1898.5|1913.86|1900.86|1911.28|1898.28|24
1624509510000|2021-06-24 04:38:30|1911.61|1898.61|1909.2|1896.2|1911.61|1898.61|1909.2|1896.2|28
1624509520000|2021-06-24 04:38:40|1909.32|1896.32|1910.16|1897.16|1910.6|1897.6|1909.32|1896.32|28
1624509530000|2021-06-24 04:38:50|1910.34|1897.34|1912.04|1899.04|1912.14|1899.14|1910.34|1897.34|27
1624509540000|2021-06-24 04:39:00|1911.92|1898.92|1910.25|1897.25|1911.92|1898.92|1909.65|1896.65|26
1624509550000|2021-06-24 04:39:10|1910.38|1897.38|1909.96|1896.96|1910.47|1897.47|1909.51|1896.51|25
1624509560000|2021-06-24 04:39:20|1910.14|1897.14|1910.59|1897.59|1910.83|1897.83|1909.01|1896.01|28
1624509570000|2021-06-24 04:39:30|1910.54|1897.54|1910.9|1897.9|1911.2|1898.2|1910.09|1897.09|26
1624509580000|2021-06-24 04:39:40|1911.22|1898.22|1912.45|1899.45|1912.71|1899.71|1911.22|1898.22|26
1624509590000|2021-06-24 04:39:50|1912.51|1899.51|1911.34|1898.34|1912.52|1899.52|1911.28|1898.28|23
1624509600000|2021-06-24 04:40:00|1910.96|1897.96|1912.33|1899.33|1912.71|1899.71|1910.96|1897.96|22
1624509610000|2021-06-24 04:40:10|1912.14|1899.14|1911.88|1898.88|1912.14|1899.14|1911.63|1898.63|19
1624509620000|2021-06-24 04:40:20|1911.91|1898.91|1911.73|1898.73|1912.19|1899.19|1911.59|1898.59|25
1624509630000|2021-06-24 04:40:30|1912.01|1899.01|1912.56|1899.56|1912.57|1899.57|1911.43|1898.43|27
1624509640000|2021-06-24 04:40:40|1912.67|1899.67|1912.47|1899.47|1912.97|1899.97|1912.44|1899.44|20
1624509650000|2021-06-24 04:40:50|1912.58|1899.58|1912.77|1899.77|1912.85|1899.85|1912.44|1899.44|17
1624509660000|2021-06-24 04:41:00|1912.81|1899.81|1912.61|1899.61|1912.81|1899.81|1912.57|1899.57|18
1624509670000|2021-06-24 04:41:10|1912.65|1899.65|1913.37|1900.37|1913.53|1900.53|1912.65|1899.65|24
1624509680000|2021-06-24 04:41:20|1913.34|1900.34|1913.1|1900.1|1913.59|1900.59|1913.02|1900.02|23
1624509690000|2021-06-24 04:41:30|1913.17|1900.17|1913.13|1900.13|1913.34|1900.34|1912.83|1899.83|17
1624509700000|2021-06-24 04:41:40|1913.07|1900.07|1912.92|1899.92|1913.45|1900.45|1912.92|1899.92|15
1624509710000|2021-06-24 04:41:50|1912.98|1899.98|1913.87|1900.87|1913.87|1900.87|1912.98|1899.98|23
1624509720000|2021-06-24 04:42:00|1913.75|1900.75|1913.78|1900.78|1913.94|1900.94|1913.75|1900.75|15
1624509730000|2021-06-24 04:42:10|1913.7|1900.7|1914.2|1901.2|1914.2|1901.2|1913.7|1900.7|21
1624509740000|2021-06-24 04:42:20|1914.16|1901.16|1912.31|1899.31|1914.25|1901.25|1912.31|1899.31|25
1624509750000|2021-06-24 04:42:30|1912.41|1899.41|1912.15|1899.15|1912.67|1899.67|1912.05|1899.05|26
1624509760000|2021-06-24 04:42:40|1912.22|1899.22|1912.83|1899.83|1913.1|1900.1|1912.07|1899.07|27
1624509770000|2021-06-24 04:42:50|1912.28|1899.28|1910.43|1897.43|1912.37|1899.37|1910.05|1897.05|29
1624509780000|2021-06-24 04:43:00|1910.44|1897.44|1909.78|1896.78|1910.67|1897.67|1909.72|1896.72|23
1624509790000|2021-06-24 04:43:10|1909.79|1896.79|1909|1896|1910.03|1897.03|1909|1896|26
1624509800000|2021-06-24 04:43:20|1908.98|1895.98|1910.72|1897.72|1910.72|1897.72|1908.92|1895.92|25
1624509810000|2021-06-24 04:43:30|1910.74|1897.74|1910.64|1897.64|1910.92|1897.92|1910.57|1897.57|17
1624509820000|2021-06-24 04:43:40|1910.61|1897.61|1910.03|1897.03|1910.75|1897.75|1910.03|1897.03|20
1624509830000|2021-06-24 04:43:50|1910.14|1897.14|1911.6|1898.6|1911.65|1898.65|1910.14|1897.14|22
1624509840000|2021-06-24 04:44:00|1911.63|1898.63|1912.33|1899.33|1912.81|1899.81|1911.62|1898.62|23
1624509850000|2021-06-24 04:44:10|1912.43|1899.43|1912.47|1899.47|1912.51|1899.51|1911.67|1898.67|21
1624509860000|2021-06-24 04:44:20|1912.21|1899.21|1913.84|1900.84|1913.84|1900.84|1912.16|1899.16|26
1624509870000|2021-06-24 04:44:30|1913.85|1900.85|1913.15|1900.15|1913.9|1900.9|1913.08|1900.08|26
1624509880000|2021-06-24 04:44:40|1913.06|1900.06|1911.44|1898.44|1913.07|1900.07|1911.44|1898.44|25
1624509890000|2021-06-24 04:44:50|1911.43|1898.43|1910.66|1897.66|1911.43|1898.43|1910.05|1897.05|27
1624509900000|2021-06-24 04:45:00|1910.51|1897.51|1911.44|1898.44|1911.44|1898.44|1910.18|1897.18|26
1624509910000|2021-06-24 04:45:10|1911.31|1898.31|1912.37|1899.37|1912.47|1899.47|1911.3|1898.3|27
1624509920000|2021-06-24 04:45:20|1912.41|1899.41|1911.42|1898.42|1912.41|1899.41|1911.11|1898.11|26
1624509930000|2021-06-24 04:45:30|1911.27|1898.27|1911.55|1898.55|1911.55|1898.55|1911.09|1898.09|25
1624509940000|2021-06-24 04:45:40|1911.76|1898.76|1912.54|1899.54|1912.68|1899.68|1911.66|1898.66|20
1624509950000|2021-06-24 04:45:50|1912.5|1899.5|1912.55|1899.55|1912.71|1899.71|1912.45|1899.45|19
1624509960000|2021-06-24 04:46:00|1912.54|1899.54|1912.07|1899.07|1912.55|1899.55|1911.94|1898.94|24
1624509970000|2021-06-24 04:46:10|1912.13|1899.13|1912.61|1899.61|1912.84|1899.84|1912.13|1899.13|25
1624509980000|2021-06-24 04:46:20|1912.57|1899.57|1913.15|1900.15|1913.28|1900.28|1912.49|1899.49|18
1624509990000|2021-06-24 04:46:30|1913.23|1900.23|1912.88|1899.88|1913.43|1900.43|1912.81|1899.81|18
1624510000000|2021-06-24 04:46:40|1913.19|1900.19|1913.43|1900.43|1913.44|1900.44|1913.14|1900.14|26
1624510010000|2021-06-24 04:46:50|1913.44|1900.44|1913.26|1900.26|1913.51|1900.51|1913.22|1900.22|23
1624510020000|2021-06-24 04:47:00|1913.23|1900.23|1911.77|1898.77|1913.83|1900.83|1911.71|1898.71|25
1624510030000|2021-06-24 04:47:10|1911.84|1898.84|1911.62|1898.62|1911.89|1898.89|1911.25|1898.25|28
1624510040000|2021-06-24 04:47:20|1911.51|1898.51|1912.6|1899.6|1912.61|1899.61|1911.51|1898.51|27
1624510050000|2021-06-24 04:47:30|1912.65|1899.65|1911.51|1898.51|1912.65|1899.65|1911.39|1898.39|28
1624510060000|2021-06-24 04:47:40|1911.49|1898.49|1912.43|1899.43|1912.43|1899.43|1911.46|1898.46|25
1624510070000|2021-06-24 04:47:50|1912.61|1899.61|1913.6|1900.6|1913.63|1900.63|1912.61|1899.61|18
1624510080000|2021-06-24 04:48:00|1913.66|1900.66|1914.56|1901.56|1914.56|1901.56|1913.66|1900.66|27
1624510090000|2021-06-24 04:48:10|1914.79|1901.79|1915.95|1902.95|1916.14|1903.14|1914.77|1901.77|27
1624510100000|2021-06-24 04:48:20|1915.61|1902.61|1915.81|1902.81|1915.94|1902.94|1915.58|1902.58|25
1624510110000|2021-06-24 04:48:30|1915.89|1902.89|1916.53|1903.53|1916.58|1903.58|1915.48|1902.48|25
1624510120000|2021-06-24 04:48:40|1916.61|1903.61|1915.71|1902.71|1916.61|1903.61|1915.71|1902.71|21
1624510130000|2021-06-24 04:48:50|1915.81|1902.81|1915.11|1902.11|1915.81|1902.81|1915.11|1902.11|24
1624510140000|2021-06-24 04:49:00|1915.19|1902.19|1916.28|1903.28|1916.63|1903.63|1914.68|1901.68|23
1624510150000|2021-06-24 04:49:10|1916.33|1903.33|1916.63|1903.63|1917.08|1904.08|1916.26|1903.26|20
1624510160000|2021-06-24 04:49:20|1916.26|1903.26|1916.08|1903.08|1916.26|1903.26|1915.39|1902.39|28
1624510170000|2021-06-24 04:49:30|1916.15|1903.15|1916.45|1903.45|1916.49|1903.49|1916.12|1903.12|17
1624510180000|2021-06-24 04:49:40|1916.5|1903.5|1916.62|1903.62|1916.62|1903.62|1916.37|1903.37|18
1624510190000|2021-06-24 04:49:50|1916.68|1903.68|1916.26|1903.26|1916.72|1903.72|1915.77|1902.77|19
1624510200000|2021-06-24 04:50:00|1916.44|1903.44|1915.92|1902.92|1916.66|1903.66|1915.39|1902.39|28
1624510210000|2021-06-24 04:50:10|1916.01|1903.01|1916.42|1903.42|1916.42|1903.42|1915.97|1902.97|23
1624510220000|2021-06-24 04:50:20|1916.33|1903.33|1915.45|1902.45|1916.61|1903.61|1915.39|1902.39|21
1624510230000|2021-06-24 04:50:30|1915.54|1902.54|1915.61|1902.61|1915.74|1902.74|1915.1|1902.1|25
1624510240000|2021-06-24 04:50:40|1915.63|1902.63|1916.58|1903.58|1916.58|1903.58|1915.15|1902.15|26
1624510250000|2021-06-24 04:50:50|1916.57|1903.57|1916.67|1903.67|1916.74|1903.74|1916.5|1903.5|18
1624510260000|2021-06-24 04:51:00|1917.08|1904.08|1917.63|1904.63|1917.86|1904.86|1917.08|1904.08|26
1624510270000|2021-06-24 04:51:10|1917.41|1904.41|1917.95|1904.95|1917.95|1904.95|1917.41|1904.41|16
1624510280000|2021-06-24 04:51:20|1917.94|1904.94|1917.18|1904.18|1917.97|1904.97|1917.18|1904.18|23
1624510290000|2021-06-24 04:51:30|1916.92|1903.92|1915.55|1902.55|1916.99|1903.99|1915.49|1902.49|19
1624510300000|2021-06-24 04:51:40|1916.71|1903.71|1915.57|1902.57|1916.84|1903.84|1915.44|1902.44|26
1624510310000|2021-06-24 04:51:50|1915.49|1902.49|1915.37|1902.37|1915.49|1902.49|1915.3|1902.3|19
1624510320000|2021-06-24 04:52:00|1915.4|1902.4|1915.69|1902.69|1915.97|1902.97|1915.4|1902.4|25
1624510330000|2021-06-24 04:52:10|1915.68|1902.68|1915.45|1902.45|1915.78|1902.78|1915.44|1902.44|25
1624510340000|2021-06-24 04:52:20|1915.48|1902.48|1915.54|1902.54|1915.62|1902.62|1915.34|1902.34|23
1624510350000|2021-06-24 04:52:30|1915.53|1902.53|1916.31|1903.31|1916.31|1903.31|1915.53|1902.53|25
1624510360000|2021-06-24 04:52:40|1916.29|1903.29|1915.8|1902.8|1916.29|1903.29|1915.74|1902.74|20
1624510370000|2021-06-24 04:52:50|1915.85|1902.85|1916.53|1903.53|1916.53|1903.53|1915.71|1902.71|20
1624510380000|2021-06-24 04:53:00|1916.52|1903.52|1916.72|1903.72|1917.12|1904.12|1916.51|1903.51|19
1624510390000|2021-06-24 04:53:10|1916.7|1903.7|1917.37|1904.37|1917.46|1904.46|1916.7|1903.7|21
1624510400000|2021-06-24 04:53:20|1917.41|1904.41|1917.13|1904.13|1918.01|1905.01|1917.11|1904.11|22
1624510410000|2021-06-24 04:53:30|1917.12|1904.12|1918.66|1905.66|1918.67|1905.67|1917.12|1904.12|23
1624510420000|2021-06-24 04:53:40|1918.59|1905.59|1918.76|1905.76|1918.78|1905.78|1918.1|1905.1|27
1624510430000|2021-06-24 04:53:50|1918.75|1905.75|1917.92|1904.92|1918.76|1905.76|1917.54|1904.54|25
1624510440000|2021-06-24 04:54:00|1917.87|1904.87|1917.31|1904.31|1918.01|1905.01|1916.64|1903.64|27
1624510450000|2021-06-24 04:54:10|1917.22|1904.22|1918.35|1905.35|1918.39|1905.39|1917.17|1904.17|23
1624510460000|2021-06-24 04:54:20|1918.55|1905.55|1917.95|1904.95|1918.67|1905.67|1917.92|1904.92|26
1624510470000|2021-06-24 04:54:30|1917.96|1904.96|1917.3|1904.3|1918.1|1905.1|1917.3|1904.3|28
1624510480000|2021-06-24 04:54:40|1917.03|1904.03|1917.48|1904.48|1917.48|1904.48|1916.41|1903.41|25
1624510490000|2021-06-24 04:54:50|1917.8|1904.8|1917.67|1904.67|1918.07|1905.07|1917.67|1904.67|25
1624510500000|2021-06-24 04:55:00|1917.57|1904.57|1918.16|1905.16|1918.16|1905.16|1917.19|1904.19|26
1624510510000|2021-06-24 04:55:10|1918.17|1905.17|1918.13|1905.13|1918.67|1905.67|1918.11|1905.11|25
1624510520000|2021-06-24 04:55:20|1918.09|1905.09|1917.9|1904.9|1918.24|1905.24|1917.69|1904.69|26
1624510530000|2021-06-24 04:55:30|1917.77|1904.77|1917.27|1904.27|1918.13|1905.13|1917.09|1904.09|25
1624510540000|2021-06-24 04:55:40|1916.78|1903.78|1917.14|1904.14|1917.34|1904.34|1916.65|1903.65|25
1624510550000|2021-06-24 04:55:50|1917.16|1904.16|1916.79|1903.79|1917.16|1904.16|1916.69|1903.69|21
1624510560000|2021-06-24 04:56:00|1916.9|1903.9|1915.82|1902.82|1917.31|1904.31|1915.82|1902.82|22
1624510570000|2021-06-24 04:56:10|1915.03|1902.03|1915.53|1902.53|1915.74|1902.74|1915.03|1902.03|21
1624510580000|2021-06-24 04:56:20|1915.61|1902.61|1913.4|1900.4|1915.61|1902.61|1913.4|1900.4|21
1624510590000|2021-06-24 04:56:30|1913.85|1900.85|1914.74|1901.74|1914.74|1901.74|1913.56|1900.56|28
1624510600000|2021-06-24 04:56:40|1914.83|1901.83|1915.11|1902.11|1915.16|1902.16|1914.59|1901.59|26
1624510610000|2021-06-24 04:56:50|1915.07|1902.07|1916.21|1903.21|1916.21|1903.21|1915.07|1902.07|19
1624510620000|2021-06-24 04:57:00|1916.27|1903.27|1915.6|1902.6|1916.53|1903.53|1915.39|1902.39|23
1624510630000|2021-06-24 04:57:10|1915.54|1902.54|1915.97|1902.97|1915.97|1902.97|1915.51|1902.51|23
1624510640000|2021-06-24 04:57:20|1916.07|1903.07|1914.63|1901.63|1916.07|1903.07|1914.48|1901.48|26
1624510650000|2021-06-24 04:57:30|1914.3|1901.3|1914.03|1901.03|1914.38|1901.38|1913.92|1900.92|27
1624510660000|2021-06-24 04:57:40|1914.19|1901.19|1914.49|1901.49|1914.61|1901.61|1914.06|1901.06|27
1624510670000|2021-06-24 04:57:50|1914.53|1901.53|1914.27|1901.27|1914.53|1901.53|1913.99|1900.99|22
1624510680000|2021-06-24 04:58:00|1913.91|1900.91|1915.1|1902.1|1915.11|1902.11|1913.91|1900.91|28
1624510690000|2021-06-24 04:58:10|1915.05|1902.05|1913.87|1900.87|1915.14|1902.14|1913.75|1900.75|27
1624510700000|2021-06-24 04:58:20|1913.83|1900.83|1912.71|1899.71|1913.93|1900.93|1912.11|1899.11|29
1624510710000|2021-06-24 04:58:30|1912.88|1899.88|1912.95|1899.95|1913.35|1900.35|1912.88|1899.88|28
1624510720000|2021-06-24 04:58:40|1913.1|1900.1|1912.71|1899.71|1913.13|1900.13|1912.55|1899.55|27
1624510730000|2021-06-24 04:58:50|1912.7|1899.7|1913.6|1900.6|1913.6|1900.6|1912.56|1899.56|25
1624510740000|2021-06-24 04:59:00|1913.56|1900.56|1914.42|1901.42|1914.42|1901.42|1913.37|1900.37|21
1624510750000|2021-06-24 04:59:10|1914.33|1901.33|1912.95|1899.95|1914.33|1901.33|1912.94|1899.94|22
1624510760000|2021-06-24 04:59:20|1912.88|1899.88|1911.9|1898.9|1912.94|1899.94|1911.66|1898.66|25
1624510770000|2021-06-24 04:59:30|1911.74|1898.74|1911.18|1898.18|1911.74|1898.74|1911.18|1898.18|17
1624510780000|2021-06-24 04:59:40|1911.47|1898.47|1910.67|1897.67|1911.81|1898.81|1910.67|1897.67|26
1624510790000|2021-06-24 04:59:50|1910.7|1897.7|1911.67|1898.67|1911.84|1898.84|1910.7|1897.7|25
1624510800000|2021-06-24 05:00:00|1911.71|1898.71|1911.62|1898.62|1912|1899|1911.61|1898.61|23
1624510810000|2021-06-24 05:00:10|1911.59|1898.59|1909.99|1896.99|1911.59|1898.59|1909.99|1896.99|26
1624510820000|2021-06-24 05:00:20|1910.01|1897.01|1909.85|1896.85|1910.26|1897.26|1909.43|1896.43|25
1624510830000|2021-06-24 05:00:30|1909.83|1896.83|1909.97|1896.97|1910.02|1897.02|1909.63|1896.63|27
1624510840000|2021-06-24 05:00:40|1909.95|1896.95|1909.85|1896.85|1910.09|1897.09|1908.98|1895.98|28
1624510850000|2021-06-24 05:00:50|1910.13|1897.13|1909.81|1896.81|1910.13|1897.13|1909.7|1896.7|24
1624510860000|2021-06-24 05:01:00|1909.83|1896.83|1910.5|1897.5|1910.68|1897.68|1909.72|1896.72|23
1624510870000|2021-06-24 05:01:10|1910.6|1897.6|1912.16|1899.16|1912.21|1899.21|1910.33|1897.33|24
1624510880000|2021-06-24 05:01:20|1912.1|1899.1|1913.77|1900.77|1913.77|1900.77|1912.1|1899.1|25
1624510890000|2021-06-24 05:01:30|1913.86|1900.86|1915.42|1902.42|1915.45|1902.45|1913.82|1900.82|28
1624510900000|2021-06-24 05:01:40|1915.5|1902.5|1915.14|1902.14|1916.04|1903.04|1915.09|1902.09|28
1624510910000|2021-06-24 05:01:50|1915.29|1902.29|1916.33|1903.33|1916.33|1903.33|1915.24|1902.24|19
1624510920000|2021-06-24 05:02:00|1916.5|1903.5|1915.82|1902.82|1916.5|1903.5|1915.82|1902.82|25
1624510930000|2021-06-24 05:02:10|1915.85|1902.85|1915.9|1902.9|1916.04|1903.04|1915.69|1902.69|18
1624510940000|2021-06-24 05:02:20|1915.89|1902.89|1916.54|1903.54|1916.69|1903.69|1915.89|1902.89|26
1624510950000|2021-06-24 05:02:30|1916.69|1903.69|1916.86|1903.86|1916.86|1903.86|1916.36|1903.36|11
1624510960000|2021-06-24 05:02:40|1916.98|1903.98|1917.16|1904.16|1917.61|1904.61|1916.98|1903.98|21
1624510970000|2021-06-24 05:02:50|1917.38|1904.38|1916.77|1903.77|1917.49|1904.49|1916.73|1903.73|22
1624510980000|2021-06-24 05:03:00|1917.05|1904.05|1916.45|1903.45|1917.05|1904.05|1916.18|1903.18|21
1624510990000|2021-06-24 05:03:10|1916.71|1903.71|1917.59|1904.59|1917.59|1904.59|1916.17|1903.17|24
1624511000000|2021-06-24 05:03:20|1917.61|1904.61|1918.5|1905.5|1918.58|1905.58|1917.43|1904.43|18
1624511010000|2021-06-24 05:03:30|1918.6|1905.6|1918.86|1905.86|1918.86|1905.86|1917.78|1904.78|23
1624511020000|2021-06-24 05:03:40|1918.84|1905.84|1918.14|1905.14|1918.84|1905.84|1917.48|1904.48|21
1624511030000|2021-06-24 05:03:50|1918.16|1905.16|1918.97|1905.97|1919.24|1906.24|1918.16|1905.16|25
1624511040000|2021-06-24 05:04:00|1918.99|1905.99|1917.87|1904.87|1919.24|1906.24|1917.87|1904.87|28
1624511050000|2021-06-24 05:04:10|1917.77|1904.77|1918.15|1905.15|1918.31|1905.31|1917.63|1904.63|25
1624511060000|2021-06-24 05:04:20|1918.16|1905.16|1919.18|1906.18|1919.19|1906.19|1918.16|1905.16|26
1624511070000|2021-06-24 05:04:30|1919.17|1906.17|1919.79|1906.79|1919.79|1906.79|1919.06|1906.06|24
1624511080000|2021-06-24 05:04:40|1919.78|1906.78|1917.81|1904.81|1919.9|1906.9|1917.75|1904.75|24
1624511090000|2021-06-24 05:04:50|1917.76|1904.76|1915.11|1902.11|1917.76|1904.76|1915.07|1902.07|24
1624511100000|2021-06-24 05:05:00|1915.13|1902.13|1913.44|1900.44|1915.21|1902.21|1913.32|1900.32|23
1624511110000|2021-06-24 05:05:10|1913.46|1900.46|1914.35|1901.35|1914.37|1901.37|1913.46|1900.46|26
1624511120000|2021-06-24 05:05:20|1914.36|1901.36|1914.82|1901.82|1915.15|1902.15|1914.36|1901.36|26
1624511130000|2021-06-24 05:05:30|1914.89|1901.89|1915.21|1902.21|1915.21|1902.21|1914.83|1901.83|22
1624511140000|2021-06-24 05:05:40|1915.2|1902.2|1915.03|1902.03|1915.36|1902.36|1914.78|1901.78|28
1624511150000|2021-06-24 05:05:50|1914.99|1901.99|1915.07|1902.07|1915.26|1902.26|1914.99|1901.99|26
1624511160000|2021-06-24 05:06:00|1915.05|1902.05|1913.67|1900.67|1915.05|1902.05|1913.28|1900.28|27
1624511170000|2021-06-24 05:06:10|1913.59|1900.59|1913.67|1900.67|1913.74|1900.74|1913.45|1900.45|27
1624511180000|2021-06-24 05:06:20|1913.77|1900.77|1913.53|1900.53|1914.38|1901.38|1913.53|1900.53|25
1624511190000|2021-06-24 05:06:30|1913.55|1900.55|1914.78|1901.78|1914.78|1901.78|1913.21|1900.21|24
1624511200000|2021-06-24 05:06:40|1915.09|1902.09|1916.92|1903.92|1916.92|1903.92|1915.09|1902.09|26
1624511210000|2021-06-24 05:06:50|1917.06|1904.06|1917.37|1904.37|1917.78|1904.78|1917.06|1904.06|28
1624511220000|2021-06-24 05:07:00|1917.28|1904.28|1918.49|1905.49|1918.75|1905.75|1917.28|1904.28|27
1624511230000|2021-06-24 05:07:10|1918.45|1905.45|1918.4|1905.4|1918.45|1905.45|1917.53|1904.53|25
1624511240000|2021-06-24 05:07:20|1918.41|1905.41|1918.54|1905.54|1919.17|1906.17|1918.41|1905.41|24
1624511250000|2021-06-24 05:07:30|1918.58|1905.58|1918.6|1905.6|1918.72|1905.72|1918.33|1905.33|22
1624511260000|2021-06-24 05:07:40|1918.72|1905.72|1916.85|1903.85|1918.72|1905.72|1916.8|1903.8|26
1624511270000|2021-06-24 05:07:50|1916.77|1903.77|1916.5|1903.5|1916.82|1903.82|1916.3|1903.3|25
1624511280000|2021-06-24 05:08:00|1916.53|1903.53|1917.05|1904.05|1917.09|1904.09|1916.47|1903.47|26
1624511290000|2021-06-24 05:08:10|1917.06|1904.06|1918.63|1905.63|1919.06|1906.06|1917.06|1904.06|20
1624511300000|2021-06-24 05:08:20|1918.66|1905.66|1918.52|1905.52|1919.15|1906.15|1917.95|1904.95|25
1624511310000|2021-06-24 05:08:30|1918.44|1905.44|1917.52|1904.52|1918.44|1905.44|1917.52|1904.52|24
1624511320000|2021-06-24 05:08:40|1917.55|1904.55|1917.63|1904.63|1917.79|1904.79|1917.5|1904.5|23
1624511330000|2021-06-24 05:08:50|1917.61|1904.61|1917.48|1904.48|1917.68|1904.68|1916.99|1903.99|20
1624511340000|2021-06-24 05:09:00|1917.56|1904.56|1916.53|1903.53|1917.65|1904.65|1916.53|1903.53|24
1624511350000|2021-06-24 05:09:10|1917.25|1904.25|1917.55|1904.55|1918.2|1905.2|1917.25|1904.25|24
1624511360000|2021-06-24 05:09:20|1917.6|1904.6|1917.01|1904.01|1917.73|1904.73|1917.01|1904.01|25
1624511370000|2021-06-24 05:09:30|1916.93|1903.93|1915.39|1902.39|1916.93|1903.93|1915.33|1902.33|21
1624511380000|2021-06-24 05:09:40|1915.54|1902.54|1914.61|1901.61|1915.54|1902.54|1913.75|1900.75|28
1624511390000|2021-06-24 05:09:50|1914.45|1901.45|1914.43|1901.43|1914.79|1901.79|1913.37|1900.37|25
1624511400000|2021-06-24 05:10:00|1914.42|1901.42|1913.47|1900.47|1914.43|1901.43|1913.45|1900.45|21
1624511410000|2021-06-24 05:10:10|1913.55|1900.55|1913.49|1900.49|1913.56|1900.56|1913.08|1900.08|24
1624511420000|2021-06-24 05:10:20|1913.35|1900.35|1912.94|1899.94|1913.64|1900.64|1912.76|1899.76|24
1624511430000|2021-06-24 05:10:30|1912.96|1899.96|1913.72|1900.72|1913.74|1900.74|1912.93|1899.93|24
1624511440000|2021-06-24 05:10:40|1913.71|1900.71|1913.57|1900.57|1913.74|1900.74|1913.55|1900.55|25
1624511450000|2021-06-24 05:10:50|1913.58|1900.58|1914.5|1901.5|1914.88|1901.88|1913.49|1900.49|23
1624511460000|2021-06-24 05:11:00|1914.84|1901.84|1915.31|1902.31|1915.33|1902.33|1914.82|1901.82|25
1624511470000|2021-06-24 05:11:10|1915.27|1902.27|1916.5|1903.5|1916.5|1903.5|1915.2|1902.2|24
1624511480000|2021-06-24 05:11:20|1916.49|1903.49|1916.58|1903.58|1916.71|1903.71|1916.38|1903.38|20
1624511490000|2021-06-24 05:11:30|1916.59|1903.59|1916.78|1903.78|1916.79|1903.79|1916.32|1903.32|21
1624511500000|2021-06-24 05:11:40|1916.69|1903.69|1916.59|1903.59|1916.69|1903.69|1916.3|1903.3|15
1624511510000|2021-06-24 05:11:50|1916.62|1903.62|1916.81|1903.81|1917.55|1904.55|1916.59|1903.59|20
1624511520000|2021-06-24 05:12:00|1916.77|1903.77|1916.28|1903.28|1916.77|1903.77|1916.22|1903.22|18
1624511530000|2021-06-24 05:12:10|1916.27|1903.27|1916.52|1903.52|1916.61|1903.61|1916.27|1903.27|20
1624511540000|2021-06-24 05:12:20|1916.42|1903.42|1916.42|1903.42|1916.42|1903.42|1916.06|1903.06|21
1624511550000|2021-06-24 05:12:30|1916.49|1903.49|1917.15|1904.15|1917.2|1904.2|1916.47|1903.47|21
1624511560000|2021-06-24 05:12:40|1917.16|1904.16|1916.68|1903.68|1917.21|1904.21|1916.52|1903.52|16
1624511570000|2021-06-24 05:12:50|1916.71|1903.71|1916.48|1903.48|1916.71|1903.71|1916.39|1903.39|19
1624511580000|2021-06-24 05:13:00|1916.43|1903.43|1915.18|1902.18|1916.48|1903.48|1915.18|1902.18|21
1624511590000|2021-06-24 05:13:10|1914.73|1901.73|1914.78|1901.78|1915.42|1902.42|1914.28|1901.28|26
1624511600000|2021-06-24 05:13:20|1915.06|1902.06|1915.79|1902.79|1915.79|1902.79|1914.97|1901.97|15
1624511610000|2021-06-24 05:13:30|1915.78|1902.78|1915.96|1902.96|1915.96|1902.96|1915.56|1902.56|13
1624511620000|2021-06-24 05:13:40|1916.15|1903.15|1916.71|1903.71|1916.73|1903.73|1916.15|1903.15|14
1624511630000|2021-06-24 05:13:50|1916.7|1903.7|1916.46|1903.46|1917.06|1904.06|1916.46|1903.46|14
1624511640000|2021-06-24 05:14:00|1916.37|1903.37|1915.34|1902.34|1916.37|1903.37|1915.34|1902.34|20
1624511650000|2021-06-24 05:14:10|1915.31|1902.31|1915.59|1902.59|1915.78|1902.78|1915.22|1902.22|23
1624511660000|2021-06-24 05:14:20|1915.39|1902.39|1915.9|1902.9|1915.9|1902.9|1915.26|1902.26|21
1624511670000|2021-06-24 05:14:30|1915.93|1902.93|1915.9|1902.9|1916.2|1903.2|1915.74|1902.74|21
1624511680000|2021-06-24 05:14:40|1915.82|1902.82|1915.28|1902.28|1915.82|1902.82|1915.28|1902.28|26
1624511690000|2021-06-24 05:14:50|1915.34|1902.34|1914.5|1901.5|1915.55|1902.55|1913.94|1900.94|28
1624511700000|2021-06-24 05:15:00|1914.52|1901.52|1914.88|1901.88|1914.88|1901.88|1914.34|1901.34|23
1624511710000|2021-06-24 05:15:10|1914.83|1901.83|1917.58|1904.58|1917.58|1904.58|1914.83|1901.83|26
1624511720000|2021-06-24 05:15:20|1917.46|1904.46|1918.01|1905.01|1918.04|1905.04|1917.46|1904.46|26
1624511730000|2021-06-24 05:15:30|1918.03|1905.03|1918.37|1905.37|1918.47|1905.47|1917.74|1904.74|23
1624511740000|2021-06-24 05:15:40|1918.25|1905.25|1918.15|1905.15|1918.36|1905.36|1917.93|1904.93|21
1624511750000|2021-06-24 05:15:50|1918.19|1905.19|1918.69|1905.69|1919.24|1906.24|1918.16|1905.16|28
1624511760000|2021-06-24 05:16:00|1918.85|1905.85|1918.81|1905.81|1918.96|1905.96|1918.74|1905.74|26
1624511770000|2021-06-24 05:16:10|1918.82|1905.82|1918.96|1905.96|1919.02|1906.02|1918.82|1905.82|18
1624511780000|2021-06-24 05:16:20|1918.97|1905.97|1919.2|1906.2|1919.25|1906.25|1918.95|1905.95|19
1624511790000|2021-06-24 05:16:30|1919.19|1906.19|1919.45|1906.45|1919.49|1906.49|1919.18|1906.18|13
1624511800000|2021-06-24 05:16:40|1919.41|1906.41|1919.23|1906.23|1919.45|1906.45|1919.2|1906.2|17
1624511810000|2021-06-24 05:16:50|1919.21|1906.21|1919.28|1906.28|1919.35|1906.35|1919.04|1906.04|19
1624511820000|2021-06-24 05:17:00|1919.37|1906.37|1920.11|1907.11|1920.18|1907.18|1919.33|1906.33|19
1624511830000|2021-06-24 05:17:10|1920.09|1907.09|1919.81|1906.81|1920.37|1907.37|1919.79|1906.79|25
1624511840000|2021-06-24 05:17:20|1919.83|1906.83|1920.28|1907.28|1920.41|1907.41|1919.81|1906.81|20
1624511850000|2021-06-24 05:17:30|1920.37|1907.37|1920.45|1907.45|1920.45|1907.45|1919.98|1906.98|24
1624511860000|2021-06-24 05:17:40|1920.48|1907.48|1920.8|1907.8|1920.85|1907.85|1920.28|1907.28|25
1624511870000|2021-06-24 05:17:50|1920.82|1907.82|1920.99|1907.99|1921.1|1908.1|1920.82|1907.82|23
1624511880000|2021-06-24 05:18:00|1920.94|1907.94|1920.21|1907.21|1921.09|1908.09|1920.17|1907.17|27
1624511890000|2021-06-24 05:18:10|1920.17|1907.17|1920.16|1907.16|1920.28|1907.28|1920.15|1907.15|20
1624511900000|2021-06-24 05:18:20|1920.26|1907.26|1920.81|1907.81|1921.09|1908.09|1920.21|1907.21|17
1624511910000|2021-06-24 05:18:30|1921.03|1908.03|1921.16|1908.16|1921.26|1908.26|1920.92|1907.92|17
1624511920000|2021-06-24 05:18:40|1921.01|1908.01|1921.26|1908.26|1921.32|1908.32|1921.01|1908.01|24
1624511930000|2021-06-24 05:18:50|1921.18|1908.18|1922.76|1909.76|1922.94|1909.94|1921.06|1908.06|20
1624511940000|2021-06-24 05:19:00|1922.73|1909.73|1921.76|1908.76|1922.73|1909.73|1921.71|1908.71|23
1624511950000|2021-06-24 05:19:10|1921.71|1908.71|1920.4|1907.4|1921.85|1908.85|1920.4|1907.4|23
1624511960000|2021-06-24 05:19:20|1920.42|1907.42|1920.79|1907.79|1921.18|1908.18|1920.01|1907.01|29
1624511970000|2021-06-24 05:19:30|1921.18|1908.18|1922.39|1909.39|1922.43|1909.43|1921.17|1908.17|22
1624511980000|2021-06-24 05:19:40|1922.36|1909.36|1921.98|1908.98|1922.43|1909.43|1921.98|1908.98|16
1624511990000|2021-06-24 05:19:50|1921.94|1908.94|1922|1909|1922.12|1909.12|1921.76|1908.76|24
1624512000000|2021-06-24 05:20:00|1922.12|1909.12|1922.67|1909.67|1922.7|1909.7|1922.06|1909.06|23
1624512010000|2021-06-24 05:20:10|1922.77|1909.77|1922.12|1909.12|1922.93|1909.93|1922.08|1909.08|21
1624512020000|2021-06-24 05:20:20|1922.24|1909.24|1921.89|1908.89|1922.24|1909.24|1921.75|1908.75|24
1624512030000|2021-06-24 05:20:30|1921.88|1908.88|1922.65|1909.65|1922.65|1909.65|1921.81|1908.81|24
1624512040000|2021-06-24 05:20:40|1922.66|1909.66|1922.24|1909.24|1922.66|1909.66|1922.24|1909.24|17
1624512050000|2021-06-24 05:20:50|1922.23|1909.23|1921.98|1908.98|1922.49|1909.49|1921.89|1908.89|22
1624512060000|2021-06-24 05:21:00|1921.96|1908.96|1921.84|1908.84|1921.99|1908.99|1921.8|1908.8|22
1624512070000|2021-06-24 05:21:10|1921.83|1908.83|1920.69|1907.69|1921.84|1908.84|1920.69|1907.69|24
1624512080000|2021-06-24 05:21:20|1920.71|1907.71|1919.13|1906.13|1920.77|1907.77|1918.34|1905.34|28
1624512090000|2021-06-24 05:21:30|1919.41|1906.41|1919.12|1906.12|1919.41|1906.41|1918.47|1905.47|26
1624512100000|2021-06-24 05:21:40|1919.06|1906.06|1920.12|1907.12|1920.12|1907.12|1918.66|1905.66|28
1624512110000|2021-06-24 05:21:50|1920.28|1907.28|1921.43|1908.43|1921.47|1908.47|1920.28|1907.28|25
1624512120000|2021-06-24 05:22:00|1921.38|1908.38|1920.48|1907.48|1921.41|1908.41|1920.48|1907.48|27
1624512130000|2021-06-24 05:22:10|1920.3|1907.3|1919.99|1906.99|1920.31|1907.31|1919.76|1906.76|28
1624512140000|2021-06-24 05:22:20|1920.04|1907.04|1920.07|1907.07|1920.12|1907.12|1919.98|1906.98|23
1624512150000|2021-06-24 05:22:30|1920.05|1907.05|1920.14|1907.14|1920.17|1907.17|1920.05|1907.05|18
1624512160000|2021-06-24 05:22:40|1920.05|1907.05|1919.08|1906.08|1920.13|1907.13|1919.08|1906.08|14
1624512170000|2021-06-24 05:22:50|1918.98|1905.98|1918.93|1905.93|1919.25|1906.25|1918.72|1905.72|22
1624512180000|2021-06-24 05:23:00|1918.96|1905.96|1920.13|1907.13|1920.13|1907.13|1918.68|1905.68|19
1624512190000|2021-06-24 05:23:10|1920.09|1907.09|1919.96|1906.96|1920.29|1907.29|1919.93|1906.93|15
1624512200000|2021-06-24 05:23:20|1920.01|1907.01|1919.9|1906.9|1920.25|1907.25|1919.9|1906.9|21
1624512210000|2021-06-24 05:23:30|1919.83|1906.83|1920.26|1907.26|1920.31|1907.31|1919.67|1906.67|24
1624512220000|2021-06-24 05:23:40|1920.19|1907.19|1920.28|1907.28|1920.31|1907.31|1919.69|1906.69|18
1624512230000|2021-06-24 05:23:50|1920.23|1907.23|1920.57|1907.57|1920.84|1907.84|1920.23|1907.23|25
1624512240000|2021-06-24 05:24:00|1920.62|1907.62|1921.63|1908.63|1921.65|1908.65|1920.62|1907.62|21
1624512250000|2021-06-24 05:24:10|1921.62|1908.62|1920.56|1907.56|1921.62|1908.62|1920.39|1907.39|24
1624512260000|2021-06-24 05:24:20|1920.59|1907.59|1921.17|1908.17|1921.17|1908.17|1920.45|1907.45|25
1624512270000|2021-06-24 05:24:30|1921.15|1908.15|1920.58|1907.58|1921.45|1908.45|1920.58|1907.58|23
1624512280000|2021-06-24 05:24:40|1920.59|1907.59|1920.03|1907.03|1920.74|1907.74|1920|1907|23
1624512290000|2021-06-24 05:24:50|1920.02|1907.02|1920.04|1907.04|1920.21|1907.21|1919.98|1906.98|14
1624512300000|2021-06-24 05:25:00|1920.03|1907.03|1919.75|1906.75|1920.03|1907.03|1919.71|1906.71|19
1624512310000|2021-06-24 05:25:10|1919.68|1906.68|1919.32|1906.32|1919.69|1906.69|1919.09|1906.09|19
1624512320000|2021-06-24 05:25:20|1919.68|1906.68|1919.83|1906.83|1919.83|1906.83|1918.85|1905.85|24
1624512330000|2021-06-24 05:25:30|1919.81|1906.81|1919.83|1906.83|1919.84|1906.84|1919.72|1906.72|19
1624512340000|2021-06-24 05:25:40|1919.84|1906.84|1920.41|1907.41|1920.41|1907.41|1919.84|1906.84|17
1624512350000|2021-06-24 05:25:50|1920.39|1907.39|1920.37|1907.37|1920.41|1907.41|1920.05|1907.05|23
1624512360000|2021-06-24 05:26:00|1920.4|1907.4|1920.44|1907.44|1920.64|1907.64|1920.38|1907.38|21
1624512370000|2021-06-24 05:26:10|1920.47|1907.47|1920.52|1907.52|1920.6|1907.6|1920.31|1907.31|23
1624512380000|2021-06-24 05:26:20|1920.49|1907.49|1920.84|1907.84|1920.84|1907.84|1920.48|1907.48|10
1624512390000|2021-06-24 05:26:30|1920.99|1907.99|1921.41|1908.41|1921.44|1908.44|1920.99|1907.99|21
1624512400000|2021-06-24 05:26:40|1921.44|1908.44|1921.26|1908.26|1921.56|1908.56|1921.21|1908.21|26
1624512410000|2021-06-24 05:26:50|1921.32|1908.32|1921.4|1908.4|1921.44|1908.44|1921.28|1908.28|25
1624512420000|2021-06-24 05:27:00|1921.43|1908.43|1921.45|1908.45|1921.57|1908.57|1920.97|1907.97|22
1624512430000|2021-06-24 05:27:10|1921.41|1908.41|1921.3|1908.3|1921.53|1908.53|1921.25|1908.25|20
1624512440000|2021-06-24 05:27:20|1921.27|1908.27|1921.43|1908.43|1921.51|1908.51|1921.25|1908.25|24
1624512450000|2021-06-24 05:27:30|1921.51|1908.51|1921.06|1908.06|1921.55|1908.55|1921.04|1908.04|27
1624512460000|2021-06-24 05:27:40|1921.13|1908.13|1921.25|1908.25|1921.35|1908.35|1921.08|1908.08|23
1624512470000|2021-06-24 05:27:50|1921.32|1908.32|1921.1|1908.1|1921.37|1908.37|1921.05|1908.05|24
1624512480000|2021-06-24 05:28:00|1920.99|1907.99|1920.64|1907.64|1920.99|1907.99|1920.48|1907.48|24
1624512490000|2021-06-24 05:28:10|1920.59|1907.59|1920.36|1907.36|1920.59|1907.59|1920.36|1907.36|18
1624512500000|2021-06-24 05:28:20|1920.39|1907.39|1920.54|1907.54|1920.54|1907.54|1920.37|1907.37|15
1624512510000|2021-06-24 05:28:30|1920.79|1907.79|1921.01|1908.01|1921.14|1908.14|1920.79|1907.79|17
1624512520000|2021-06-24 05:28:40|1920.99|1907.99|1921.12|1908.12|1921.19|1908.19|1920.97|1907.97|24
1624512530000|2021-06-24 05:28:50|1921.08|1908.08|1921.05|1908.05|1921.14|1908.14|1920.9|1907.9|15
1624512540000|2021-06-24 05:29:00|1921.01|1908.01|1921.02|1908.02|1921.05|1908.05|1920.85|1907.85|22
1624512550000|2021-06-24 05:29:10|1920.95|1907.95|1921.04|1908.04|1921.05|1908.05|1920.85|1907.85|17
1624512560000|2021-06-24 05:29:20|1920.98|1907.98|1920.61|1907.61|1921.61|1908.61|1920.54|1907.54|26
1624512570000|2021-06-24 05:29:30|1920.58|1907.58|1920.5|1907.5|1920.66|1907.66|1920.4|1907.4|27
1624512580000|2021-06-24 05:29:40|1920.48|1907.48|1920.45|1907.45|1920.58|1907.58|1920.37|1907.37|21
1624512590000|2021-06-24 05:29:50|1920.41|1907.41|1920.46|1907.46|1920.46|1907.46|1920.39|1907.39|15
1624512600000|2021-06-24 05:30:00|1920.44|1907.44|1920.74|1907.74|1920.74|1907.74|1920.4|1907.4|12
1624512610000|2021-06-24 05:30:10|1920.76|1907.76|1921.45|1908.45|1921.45|1908.45|1920.74|1907.74|17
1624512620000|2021-06-24 05:30:20|1921.59|1908.59|1921.45|1908.45|1921.59|1908.59|1921.39|1908.39|6
1624512630000|2021-06-24 05:30:30|1921.54|1908.54|1921.91|1908.91|1922.01|1909.01|1921.54|1908.54|22
1624512640000|2021-06-24 05:30:40|1921.93|1908.93|1921.94|1908.94|1922.17|1909.17|1921.68|1908.68|24
1624512650000|2021-06-24 05:30:50|1921.95|1908.95|1922.86|1909.86|1922.86|1909.86|1921.94|1908.94|16
1624512660000|2021-06-24 05:31:00|1922.89|1909.89|1923.93|1910.93|1923.93|1910.93|1922.89|1909.89|18
1624512670000|2021-06-24 05:31:10|1923.92|1910.92|1924.42|1911.42|1924.42|1911.42|1923.8|1910.8|14
1624512680000|2021-06-24 05:31:20|1924.43|1911.43|1923.82|1910.82|1924.52|1911.52|1923.63|1910.63|18
1624512690000|2021-06-24 05:31:30|1923.83|1910.83|1924.54|1911.54|1924.54|1911.54|1923.83|1910.83|20
1624512700000|2021-06-24 05:31:40|1924.52|1911.52|1926.37|1913.37|1926.41|1913.41|1924.5|1911.5|17
1624512710000|2021-06-24 05:31:50|1926.36|1913.36|1926.7|1913.7|1927.04|1914.04|1925.74|1912.74|23
1624512720000|2021-06-24 05:32:00|1926.69|1913.69|1930.22|1917.22|1930.22|1917.22|1926.6|1913.6|26
1624512730000|2021-06-24 05:32:10|1930.41|1917.41|1930.35|1917.35|1930.6|1917.6|1929.33|1916.33|26
1624512740000|2021-06-24 05:32:20|1930.15|1917.15|1929.24|1916.24|1931.01|1918.01|1928.81|1915.81|28
1624512750000|2021-06-24 05:32:30|1928.97|1915.97|1927.69|1914.69|1929.52|1916.52|1927.66|1914.66|29
1624512760000|2021-06-24 05:32:40|1927.75|1914.75|1927.23|1914.23|1928.01|1915.01|1927.1|1914.1|28
1624512770000|2021-06-24 05:32:50|1926.78|1913.78|1926.77|1913.77|1927.2|1914.2|1925.85|1912.85|23
1624512780000|2021-06-24 05:33:00|1926.83|1913.83|1926.46|1913.46|1926.85|1913.85|1926.34|1913.34|23
1624512790000|2021-06-24 05:33:10|1926.65|1913.65|1928.07|1915.07|1928.46|1915.46|1926.65|1913.65|26
1624512800000|2021-06-24 05:33:20|1927.95|1914.95|1926.09|1913.09|1928.17|1915.17|1926.09|1913.09|24
1624512810000|2021-06-24 05:33:30|1926.07|1913.07|1926.95|1913.95|1927.03|1914.03|1926.07|1913.07|19
1624512820000|2021-06-24 05:33:40|1926.87|1913.87|1925.8|1912.8|1926.87|1913.87|1925.8|1912.8|16
1624512830000|2021-06-24 05:33:50|1925.53|1912.53|1926.39|1913.39|1926.39|1913.39|1925.53|1912.53|16
1624512840000|2021-06-24 05:34:00|1926.53|1913.53|1927.44|1914.44|1927.49|1914.49|1926.53|1913.53|25
1624512850000|2021-06-24 05:34:10|1927.49|1914.49|1926.73|1913.73|1927.54|1914.54|1926.35|1913.35|23
1624512860000|2021-06-24 05:34:20|1926.82|1913.82|1927.18|1914.18|1927.32|1914.32|1926.82|1913.82|18
1624512870000|2021-06-24 05:34:30|1927.14|1914.14|1926.41|1913.41|1927.14|1914.14|1926.36|1913.36|19
1624512880000|2021-06-24 05:34:40|1925.92|1912.92|1926.77|1913.77|1926.83|1913.83|1925.59|1912.59|18
1624512890000|2021-06-24 05:34:50|1926.72|1913.72|1926.55|1913.55|1926.77|1913.77|1925.45|1912.45|23
1624512900000|2021-06-24 05:35:00|1926.42|1913.42|1926.31|1913.31|1926.43|1913.43|1926.3|1913.3|10
1624512910000|2021-06-24 05:35:10|1926.32|1913.32|1926.88|1913.88|1927.03|1914.03|1926.17|1913.17|19
1624512920000|2021-06-24 05:35:20|1926.87|1913.87|1925.75|1912.75|1926.87|1913.87|1925.67|1912.67|20
1624512930000|2021-06-24 05:35:30|1925.73|1912.73|1925.21|1912.21|1925.83|1912.83|1925.17|1912.17|13
1624512940000|2021-06-24 05:35:40|1925.18|1912.18|1924.29|1911.29|1925.31|1912.31|1924.02|1911.02|14
1624512950000|2021-06-24 05:35:50|1924.31|1911.31|1924.93|1911.93|1925.08|1912.08|1924.31|1911.31|22
1624512960000|2021-06-24 05:36:00|1924.84|1911.84|1924.51|1911.51|1924.91|1911.91|1924.5|1911.5|10
1624512970000|2021-06-24 05:36:10|1924.48|1911.48|1924.72|1911.72|1925.06|1912.06|1924.48|1911.48|17
1624512980000|2021-06-24 05:36:20|1924.73|1911.73|1924.86|1911.86|1924.87|1911.87|1924.7|1911.7|12
1624512990000|2021-06-24 05:36:30|1924.74|1911.74|1925.48|1912.48|1925.5|1912.5|1924.74|1911.74|16
1624513000000|2021-06-24 05:36:40|1925.69|1912.69|1925.71|1912.71|1925.71|1912.71|1925.49|1912.49|11
1624513010000|2021-06-24 05:36:50|1925.72|1912.72|1925.72|1912.72|1925.86|1912.86|1925.57|1912.57|8
1624513020000|2021-06-24 05:37:00|1925.67|1912.67|1925.73|1912.73|1925.85|1912.85|1925.6|1912.6|21
1624513030000|2021-06-24 05:37:10|1925.64|1912.64|1925.76|1912.76|1925.76|1912.76|1925.54|1912.54|7
1624513040000|2021-06-24 05:37:20|1925.68|1912.68|1925.8|1912.8|1925.8|1912.8|1925.55|1912.55|20
1624513050000|2021-06-24 05:37:30|1925.84|1912.84|1926.66|1913.66|1926.66|1913.66|1925.81|1912.81|19
1624513060000|2021-06-24 05:37:40|1926.57|1913.57|1926.65|1913.65|1927.48|1914.48|1926.3|1913.3|24
1624513070000|2021-06-24 05:37:50|1926.74|1913.74|1926.55|1913.55|1926.76|1913.76|1926.17|1913.17|28
1624513080000|2021-06-24 05:38:00|1926.54|1913.54|1926.04|1913.04|1926.72|1913.72|1925.95|1912.95|26
1624513090000|2021-06-24 05:38:10|1926.07|1913.07|1925.67|1912.67|1926.07|1913.07|1925.56|1912.56|25
1624513100000|2021-06-24 05:38:20|1926.16|1913.16|1926.16|1913.16|1926.4|1913.4|1926.1|1913.1|21
1624513110000|2021-06-24 05:38:30|1926.15|1913.15|1926.42|1913.42|1926.55|1913.55|1926.01|1913.01|24
1624513120000|2021-06-24 05:38:40|1926.43|1913.43|1926.64|1913.64|1927.27|1914.27|1926.43|1913.43|24
1624513130000|2021-06-24 05:38:50|1926.67|1913.67|1926.28|1913.28|1926.67|1913.67|1926.28|1913.28|15
1624513140000|2021-06-24 05:39:00|1926.29|1913.29|1925.54|1912.54|1926.3|1913.3|1925.43|1912.43|16
1624513150000|2021-06-24 05:39:10|1925.61|1912.61|1925.8|1912.8|1925.99|1912.99|1925.54|1912.54|19
1624513160000|2021-06-24 05:39:20|1925.67|1912.67|1925.65|1912.65|1925.99|1912.99|1925.54|1912.54|16
1624513170000|2021-06-24 05:39:30|1925.59|1912.59|1926.24|1913.24|1926.24|1913.24|1925.42|1912.42|24
1624513180000|2021-06-24 05:39:40|1926.32|1913.32|1925.86|1912.86|1926.38|1913.38|1925.7|1912.7|23
1624513190000|2021-06-24 05:39:50|1925.82|1912.82|1926.19|1913.19|1926.19|1913.19|1925.82|1912.82|11
1624513200000|2021-06-24 05:40:00|1926.21|1913.21|1925.6|1912.6|1926.23|1913.23|1925.59|1912.59|11
1624513210000|2021-06-24 05:40:10|1925.59|1912.59|1925.65|1912.65|1925.65|1912.65|1925.58|1912.58|7
1624513220000|2021-06-24 05:40:20|1925.6|1912.6|1925.58|1912.58|1925.76|1912.76|1925.52|1912.52|22
1624513230000|2021-06-24 05:40:30|1925.56|1912.56|1925.47|1912.47|1925.62|1912.62|1925.47|1912.47|14
1624513240000|2021-06-24 05:40:40|1925.51|1912.51|1924.82|1911.82|1925.83|1912.83|1924.72|1911.72|22
1624513250000|2021-06-24 05:40:50|1924.83|1911.83|1923.65|1910.65|1924.84|1911.84|1923.65|1910.65|24
1624513260000|2021-06-24 05:41:00|1923.63|1910.63|1923.08|1910.08|1923.66|1910.66|1923.01|1910.01|18
1624513270000|2021-06-24 05:41:10|1923.05|1910.05|1923.66|1910.66|1923.74|1910.74|1923.05|1910.05|21
1624513280000|2021-06-24 05:41:20|1923.7|1910.7|1924.12|1911.12|1924.14|1911.14|1923.58|1910.58|25
1624513290000|2021-06-24 05:41:30|1924.13|1911.13|1922.9|1909.9|1924.44|1911.44|1922.78|1909.78|26
1624513300000|2021-06-24 05:41:40|1922.89|1909.89|1922.79|1909.79|1923.15|1910.15|1922.54|1909.54|23
1624513310000|2021-06-24 05:41:50|1922.78|1909.78|1922.95|1909.95|1923.39|1910.39|1922.7|1909.7|23
1624513320000|2021-06-24 05:42:00|1922.9|1909.9|1923.57|1910.57|1923.57|1910.57|1922.88|1909.88|26
1624513330000|2021-06-24 05:42:10|1923.76|1910.76|1923.64|1910.64|1924|1911|1923.64|1910.64|23
1624513340000|2021-06-24 05:42:20|1923.65|1910.65|1923.26|1910.26|1923.65|1910.65|1923.02|1910.02|23
1624513350000|2021-06-24 05:42:30|1923.61|1910.61|1923.4|1910.4|1923.78|1910.78|1923.4|1910.4|21
1624513360000|2021-06-24 05:42:40|1923.44|1910.44|1923.54|1910.54|1923.64|1910.64|1923.37|1910.37|23
1624513370000|2021-06-24 05:42:50|1923.59|1910.59|1923.87|1910.87|1923.87|1910.87|1923.56|1910.56|11
1624513380000|2021-06-24 05:43:00|1923.88|1910.88|1923.89|1910.89|1924.02|1911.02|1923.86|1910.86|14
1624513390000|2021-06-24 05:43:10|1923.88|1910.88|1923.64|1910.64|1924.01|1911.01|1923.62|1910.62|9
1624513400000|2021-06-24 05:43:20|1923.6|1910.6|1923.92|1910.92|1923.92|1910.92|1923.6|1910.6|14
1624513410000|2021-06-24 05:43:30|1923.88|1910.88|1924.23|1911.23|1924.34|1911.34|1923.88|1910.88|18
1624513420000|2021-06-24 05:43:40|1924.05|1911.05|1924.14|1911.14|1924.14|1911.14|1924|1911|8
1624513430000|2021-06-24 05:43:50|1924.08|1911.08|1923.54|1910.54|1924.08|1911.08|1923.48|1910.48|23
1624513440000|2021-06-24 05:44:00|1923.52|1910.52|1923.27|1910.27|1923.52|1910.52|1923.21|1910.21|21
1624513450000|2021-06-24 05:44:10|1923.25|1910.25|1923.91|1910.91|1923.91|1910.91|1923.24|1910.24|16
1624513460000|2021-06-24 05:44:20|1923.59|1910.59|1923.3|1910.3|1923.66|1910.66|1923.26|1910.26|21
1624513470000|2021-06-24 05:44:30|1923.26|1910.26|1923.26|1910.26|1923.3|1910.3|1923.07|1910.07|8
1624513480000|2021-06-24 05:44:40|1923.3|1910.3|1922.9|1909.9|1923.3|1910.3|1922.9|1909.9|9
1624513490000|2021-06-24 05:44:50|1922.94|1909.94|1922.27|1909.27|1923.1|1910.1|1922.27|1909.27|18
1624513500000|2021-06-24 05:45:00|1922.67|1909.67|1923.95|1910.95|1923.95|1910.95|1922.54|1909.54|22
1624513510000|2021-06-24 05:45:10|1923.99|1910.99|1924.32|1911.32|1924.35|1911.35|1923.98|1910.98|19
1624513520000|2021-06-24 05:45:20|1924.29|1911.29|1924.59|1911.59|1924.59|1911.59|1924.08|1911.08|21
1624513530000|2021-06-24 05:45:30|1924.6|1911.6|1925.46|1912.46|1925.51|1912.51|1924.6|1911.6|28
1624513540000|2021-06-24 05:45:40|1925.51|1912.51|1925.2|1912.2|1925.51|1912.51|1925.2|1912.2|13
1624513550000|2021-06-24 05:45:50|1925.39|1912.39|1925.74|1912.74|1925.74|1912.74|1925.39|1912.39|22
1624513560000|2021-06-24 05:46:00|1925.67|1912.67|1925.54|1912.54|1925.75|1912.75|1925.54|1912.54|17
1624513570000|2021-06-24 05:46:10|1925.53|1912.53|1925.71|1912.71|1925.73|1912.73|1925.21|1912.21|12
1624513580000|2021-06-24 05:46:20|1925.7|1912.7|1925.71|1912.71|1925.82|1912.82|1925.65|1912.65|19
1624513590000|2021-06-24 05:46:30|1925.67|1912.67|1926.17|1913.17|1926.17|1913.17|1925.64|1912.64|19
1624513600000|2021-06-24 05:46:40|1926.18|1913.18|1926.01|1913.01|1926.37|1913.37|1925.93|1912.93|22
1624513610000|2021-06-24 05:46:50|1926|1913|1925.43|1912.43|1926|1913|1925.18|1912.18|16
1624513620000|2021-06-24 05:47:00|1925.41|1912.41|1925.65|1912.65|1925.65|1912.65|1925.36|1912.36|13
1624513630000|2021-06-24 05:47:10|1925.68|1912.68|1925.6|1912.6|1925.75|1912.75|1925.58|1912.58|20
1624513640000|2021-06-24 05:47:20|1925.63|1912.63|1925.58|1912.58|1925.63|1912.63|1925.48|1912.48|14
1624513650000|2021-06-24 05:47:30|1925.65|1912.65|1925.73|1912.73|1925.75|1912.75|1925.51|1912.51|22
1624513660000|2021-06-24 05:47:40|1925.58|1912.58|1925.51|1912.51|1925.71|1912.71|1925.36|1912.36|18
1624513670000|2021-06-24 05:47:50|1925.52|1912.52|1925.79|1912.79|1925.81|1912.81|1925.51|1912.51|15
1624513680000|2021-06-24 05:48:00|1925.87|1912.87|1925.69|1912.69|1925.89|1912.89|1925.63|1912.63|24
1624513690000|2021-06-24 05:48:10|1925.68|1912.68|1925.65|1912.65|1925.75|1912.75|1925.64|1912.64|21
1624513700000|2021-06-24 05:48:20|1925.63|1912.63|1925.9|1912.9|1925.9|1912.9|1925.52|1912.52|22
1624513710000|2021-06-24 05:48:30|1925.85|1912.85|1926.36|1913.36|1926.44|1913.44|1925.85|1912.85|19
1624513720000|2021-06-24 05:48:40|1926.45|1913.45|1926.57|1913.57|1926.57|1913.57|1926.35|1913.35|13
1624513730000|2021-06-24 05:48:50|1926.56|1913.56|1926.48|1913.48|1926.6|1913.6|1926.48|1913.48|13
1624513740000|2021-06-24 05:49:00|1926.49|1913.49|1926.51|1913.51|1926.51|1913.51|1926.39|1913.39|7
1624513750000|2021-06-24 05:49:10|1926.53|1913.53|1926.46|1913.46|1926.54|1913.54|1926.41|1913.41|9
1624513760000|2021-06-24 05:49:20|1926.48|1913.48|1926.52|1913.52|1926.53|1913.53|1926.48|1913.48|5
1624513770000|2021-06-24 05:49:30|1926.51|1913.51|1926.52|1913.52|1926.54|1913.54|1926.51|1913.51|5
1624513780000|2021-06-24 05:49:40|1926.53|1913.53|1926.86|1913.86|1926.86|1913.86|1926.53|1913.53|5
1624513790000|2021-06-24 05:49:50|1926.91|1913.91|1927.03|1914.03|1927.07|1914.07|1926.87|1913.87|12
1624513800000|2021-06-24 05:50:00|1927.42|1914.42|1927.63|1914.63|1927.65|1914.65|1927.06|1914.06|10
1624513810000|2021-06-24 05:50:10|1927.78|1914.78|1928.39|1915.39|1928.58|1915.58|1927.7|1914.7|24
1624513820000|2021-06-24 05:50:20|1928.38|1915.38|1929.59|1916.59|1929.59|1916.59|1928.36|1915.36|18
1624513830000|2021-06-24 05:50:30|1929.98|1916.98|1935.16|1922.16|1936.29|1923.29|1929.98|1916.98|29
1624513840000|2021-06-24 05:50:40|1935.08|1922.08|1937|1924|1937.98|1924.98|1935.08|1922.08|27
1624513850000|2021-06-24 05:50:50|1936.92|1923.92|1936.29|1923.29|1937.58|1924.58|1935.5|1922.5|29
1624513860000|2021-06-24 05:51:00|1936.28|1923.28|1936.74|1923.74|1937.39|1924.39|1936.23|1923.23|29
1624513870000|2021-06-24 05:51:10|1936.95|1923.95|1936.38|1923.38|1936.96|1923.96|1936.2|1923.2|25
1624513880000|2021-06-24 05:51:20|1936.5|1923.5|1936.36|1923.36|1936.5|1923.5|1935.71|1922.71|27
1624513890000|2021-06-24 05:51:30|1936.4|1923.4|1935.87|1922.87|1936.41|1923.41|1935.41|1922.41|24
1624513900000|2021-06-24 05:51:40|1935.82|1922.82|1935.08|1922.08|1935.82|1922.82|1934.77|1921.77|22
1624513910000|2021-06-24 05:51:50|1934.97|1921.97|1936.1|1923.1|1936.1|1923.1|1933.66|1920.66|14
1624513920000|2021-06-24 05:52:00|1933.94|1920.94|1931.82|1918.82|1935.14|1922.14|1931.82|1918.82|20
1624513930000|2021-06-24 05:52:10|1931.68|1918.68|1930.93|1917.93|1932.45|1919.45|1930.86|1917.86|27
1624513940000|2021-06-24 05:52:20|1930.62|1917.62|1932.4|1919.4|1932.46|1919.46|1930.61|1917.61|26
1624513950000|2021-06-24 05:52:30|1932.38|1919.38|1933.24|1920.24|1933.34|1920.34|1931.93|1918.93|27
1624513960000|2021-06-24 05:52:40|1933.37|1920.37|1931.44|1918.44|1933.95|1920.95|1931.44|1918.44|25
1624513970000|2021-06-24 05:52:50|1931.33|1918.33|1931.56|1918.56|1931.91|1918.91|1931.3|1918.3|28
1624513980000|2021-06-24 05:53:00|1931.35|1918.35|1931.99|1918.99|1931.99|1918.99|1930.84|1917.84|29
1624513990000|2021-06-24 05:53:10|1931.96|1918.96|1932.51|1919.51|1932.7|1919.7|1931.72|1918.72|24
1624514000000|2021-06-24 05:53:20|1932.55|1919.55|1933.21|1920.21|1933.65|1920.65|1932.38|1919.38|29
1624514010000|2021-06-24 05:53:30|1933.39|1920.39|1932.54|1919.54|1933.97|1920.97|1932.39|1919.39|26
1624514020000|2021-06-24 05:53:40|1932.56|1919.56|1931.37|1918.37|1932.57|1919.57|1930.83|1917.83|25
1624514030000|2021-06-24 05:53:50|1931.3|1918.3|1931.01|1918.01|1931.43|1918.43|1930.76|1917.76|23
1624514040000|2021-06-24 05:54:00|1931.09|1918.09|1930.48|1917.48|1931.18|1918.18|1930.06|1917.06|26
1624514050000|2021-06-24 05:54:10|1930.5|1917.5|1931.22|1918.22|1931.22|1918.22|1930.46|1917.46|26
1624514060000|2021-06-24 05:54:20|1930.89|1917.89|1931.28|1918.28|1931.47|1918.47|1930.25|1917.25|24
1624514070000|2021-06-24 05:54:30|1931.29|1918.29|1931.48|1918.48|1932.47|1919.47|1931.29|1918.29|20
1624514080000|2021-06-24 05:54:40|1931.38|1918.38|1931|1918|1931.67|1918.67|1930.96|1917.96|24
1624514090000|2021-06-24 05:54:50|1931.01|1918.01|1931.62|1918.62|1931.8|1918.8|1931.01|1918.01|18
1624514100000|2021-06-24 05:55:00|1931.7|1918.7|1930.58|1917.58|1931.78|1918.78|1930.58|1917.58|23
1624514110000|2021-06-24 05:55:10|1930.75|1917.75|1930.78|1917.78|1931.28|1918.28|1930.58|1917.58|16
1624514120000|2021-06-24 05:55:20|1930.56|1917.56|1930.68|1917.68|1930.76|1917.76|1930.43|1917.43|15
1624514130000|2021-06-24 05:55:30|1930.74|1917.74|1930.97|1917.97|1931.09|1918.09|1930.74|1917.74|17
1624514140000|2021-06-24 05:55:40|1931.01|1918.01|1930.37|1917.37|1931.01|1918.01|1930.37|1917.37|11
1624514150000|2021-06-24 05:55:50|1930.44|1917.44|1930.55|1917.55|1930.82|1917.82|1930.34|1917.34|18
1624514160000|2021-06-24 05:56:00|1931.05|1918.05|1930.41|1917.41|1931.05|1918.05|1930.24|1917.24|17
1624514170000|2021-06-24 05:56:10|1929.89|1916.89|1930.2|1917.2|1930.85|1917.85|1929.89|1916.89|14
1624514180000|2021-06-24 05:56:20|1930.22|1917.22|1929.86|1916.86|1930.74|1917.74|1929.77|1916.77|25
1624514190000|2021-06-24 05:56:30|1929.94|1916.94|1929.56|1916.56|1929.99|1916.99|1929.53|1916.53|19
1624514200000|2021-06-24 05:56:40|1929.55|1916.55|1929.58|1916.58|1929.75|1916.75|1929.17|1916.17|21
1624514210000|2021-06-24 05:56:50|1929.69|1916.69|1929.89|1916.89|1929.96|1916.96|1929.65|1916.65|20
1624514220000|2021-06-24 05:57:00|1929.92|1916.92|1931.05|1918.05|1931.05|1918.05|1929.89|1916.89|22
1624514230000|2021-06-24 05:57:10|1931.03|1918.03|1930.22|1917.22|1931.03|1918.03|1929.92|1916.92|20
1624514240000|2021-06-24 05:57:20|1930.25|1917.25|1930.19|1917.19|1930.29|1917.29|1930.18|1917.18|8
1624514250000|2021-06-24 05:57:30|1930.23|1917.23|1930.66|1917.66|1930.67|1917.67|1930.19|1917.19|19
1624514260000|2021-06-24 05:57:40|1930.7|1917.7|1930.95|1917.95|1930.95|1917.95|1930.36|1917.36|19
1624514270000|2021-06-24 05:57:50|1931.09|1918.09|1932.17|1919.17|1932.17|1919.17|1931.09|1918.09|14
1624514280000|2021-06-24 05:58:00|1931.97|1918.97|1933.84|1920.84|1933.84|1920.84|1931.82|1918.82|28
1624514290000|2021-06-24 05:58:10|1934.89|1921.89|1935.76|1922.76|1936.1|1923.1|1934.87|1921.87|27
1624514300000|2021-06-24 05:58:20|1935.64|1922.64|1936.01|1923.01|1936.01|1923.01|1935.44|1922.44|27
1624514310000|2021-06-24 05:58:30|1935.85|1922.85|1935.74|1922.74|1935.92|1922.92|1935.11|1922.11|29
1624514320000|2021-06-24 05:58:40|1935.75|1922.75|1934.82|1921.82|1935.89|1922.89|1934.65|1921.65|25
1624514330000|2021-06-24 05:58:50|1934.78|1921.78|1934.87|1921.87|1935.43|1922.43|1934.65|1921.65|22
1624514340000|2021-06-24 05:59:00|1934.92|1921.92|1935.14|1922.14|1935.41|1922.41|1934.79|1921.79|21
1624514350000|2021-06-24 05:59:10|1935.05|1922.05|1934.99|1921.99|1935.21|1922.21|1934.59|1921.59|17
1624514360000|2021-06-24 05:59:20|1934.85|1921.85|1934.59|1921.59|1935.01|1922.01|1934.52|1921.52|24
1624514370000|2021-06-24 05:59:30|1934.6|1921.6|1935|1922|1935|1922|1934.52|1921.52|15
1624514380000|2021-06-24 05:59:40|1935.26|1922.26|1935.06|1922.06|1935.38|1922.38|1935.05|1922.05|17
1624514390000|2021-06-24 05:59:50|1935.08|1922.08|1935.34|1922.34|1935.34|1922.34|1935.08|1922.08|17
1624514400000|2021-06-24 06:00:00|1935.37|1922.37|1936.02|1923.02|1936.34|1923.34|1935.37|1922.37|21
1624514410000|2021-06-24 06:00:10|1935.79|1922.79|1935.45|1922.45|1936.35|1923.35|1935.45|1922.45|22
1624514420000|2021-06-24 06:00:20|1935.5|1922.5|1935.35|1922.35|1936.11|1923.11|1935.19|1922.19|19
1624514430000|2021-06-24 06:00:30|1935.31|1922.31|1935.34|1922.34|1935.36|1922.36|1935.15|1922.15|18
1624514440000|2021-06-24 06:00:40|1935.09|1922.09|1934.63|1921.63|1935.45|1922.45|1934.33|1921.33|25
1624514450000|2021-06-24 06:00:50|1934.57|1921.57|1933.72|1920.72|1934.64|1921.64|1933.05|1920.05|25
1624514460000|2021-06-24 06:01:00|1933.42|1920.42|1932.82|1919.82|1933.68|1920.68|1932.79|1919.79|22
1624514470000|2021-06-24 06:01:10|1932.8|1919.8|1932.68|1919.68|1933.63|1920.63|1932.66|1919.66|22
1624514480000|2021-06-24 06:01:20|1932.59|1919.59|1931.94|1918.94|1932.72|1919.72|1931.88|1918.88|20
1624514490000|2021-06-24 06:01:30|1931.88|1918.88|1931.82|1918.82|1932.34|1919.34|1931.43|1918.43|18
1624514500000|2021-06-24 06:01:40|1931.88|1918.88|1932.73|1919.73|1932.74|1919.74|1931.45|1918.45|26
1624514510000|2021-06-24 06:01:50|1932.74|1919.74|1931.02|1918.02|1932.93|1919.93|1930.68|1917.68|25
1624514520000|2021-06-24 06:02:00|1931.09|1918.09|1930.97|1917.97|1931.21|1918.21|1930.51|1917.51|25
1624514530000|2021-06-24 06:02:10|1930.92|1917.92|1930.74|1917.74|1931.11|1918.11|1930.63|1917.63|26
1624514540000|2021-06-24 06:02:20|1930.73|1917.73|1930.55|1917.55|1930.76|1917.76|1930.47|1917.47|23
1624514550000|2021-06-24 06:02:30|1930.44|1917.44|1930.55|1917.55|1931.07|1918.07|1930.29|1917.29|16
1624514560000|2021-06-24 06:02:40|1930.67|1917.67|1930.34|1917.34|1931.01|1918.01|1930.17|1917.17|25
1624514570000|2021-06-24 06:02:50|1930.33|1917.33|1930.08|1917.08|1930.35|1917.35|1930.05|1917.05|20
1624514580000|2021-06-24 06:03:00|1930.22|1917.22|1929.71|1916.71|1930.23|1917.23|1929.68|1916.68|24
1624514590000|2021-06-24 06:03:10|1929.68|1916.68|1929.73|1916.73|1929.79|1916.79|1929.56|1916.56|14
1624514600000|2021-06-24 06:03:20|1929.98|1916.98|1929.09|1916.09|1929.98|1916.98|1928.98|1915.98|22
1624514610000|2021-06-24 06:03:30|1929.13|1916.13|1930.91|1917.91|1930.91|1917.91|1928.79|1915.79|25
1624514620000|2021-06-24 06:03:40|1930.86|1917.86|1930.29|1917.29|1931.25|1918.25|1930.29|1917.29|20
1624514630000|2021-06-24 06:03:50|1930.35|1917.35|1930.16|1917.16|1930.35|1917.35|1929.85|1916.85|24
1624514640000|2021-06-24 06:04:00|1930.09|1917.09|1929.55|1916.55|1930.13|1917.13|1929.49|1916.49|22
1624514650000|2021-06-24 06:04:10|1929.6|1916.6|1929.72|1916.72|1930.16|1917.16|1929.4|1916.4|14
1624514660000|2021-06-24 06:04:20|1929.83|1916.83|1929.72|1916.72|1929.83|1916.83|1929.6|1916.6|20
1624514670000|2021-06-24 06:04:30|1929.74|1916.74|1930.05|1917.05|1930.08|1917.08|1929.64|1916.64|18
1624514680000|2021-06-24 06:04:40|1930.09|1917.09|1930.68|1917.68|1930.69|1917.69|1930.02|1917.02|24
1624514690000|2021-06-24 06:04:50|1930.72|1917.72|1931.4|1918.4|1931.6|1918.6|1930.72|1917.72|19
1624514700000|2021-06-24 06:05:00|1931.48|1918.48|1931.48|1918.48|1931.5|1918.5|1930.53|1917.53|25
1624514710000|2021-06-24 06:05:10|1931.42|1918.42|1931.33|1918.33|1931.75|1918.75|1931.19|1918.19|24
1624514720000|2021-06-24 06:05:20|1931.4|1918.4|1930.3|1917.3|1931.52|1918.52|1930.06|1917.06|19
1624514730000|2021-06-24 06:05:30|1930.24|1917.24|1929.36|1916.36|1930.24|1917.24|1929.28|1916.28|24
1624514740000|2021-06-24 06:05:40|1929.41|1916.41|1929.23|1916.23|1929.52|1916.52|1929.17|1916.17|20
1624514750000|2021-06-24 06:05:50|1929.35|1916.35|1929.1|1916.1|1929.35|1916.35|1929.07|1916.07|14
1624514760000|2021-06-24 06:06:00|1929.16|1916.16|1929.19|1916.19|1929.92|1916.92|1929.16|1916.16|17
1624514770000|2021-06-24 06:06:10|1929.25|1916.25|1928.99|1915.99|1929.25|1916.25|1928.67|1915.67|17
1624514780000|2021-06-24 06:06:20|1928.96|1915.96|1928.55|1915.55|1928.96|1915.96|1928.13|1915.13|25
1624514790000|2021-06-24 06:06:30|1928.39|1915.39|1928.08|1915.08|1928.39|1915.39|1928.08|1915.08|18
1624514800000|2021-06-24 06:06:40|1928.11|1915.11|1928.09|1915.09|1928.11|1915.11|1928.07|1915.07|7
1624514810000|2021-06-24 06:06:50|1927.95|1914.95|1928.16|1915.16|1928.16|1915.16|1927.95|1914.95|13
1624514820000|2021-06-24 06:07:00|1928.01|1915.01|1927.83|1914.83|1928.13|1915.13|1927.81|1914.81|13
1624514830000|2021-06-24 06:07:10|1927.84|1914.84|1927.76|1914.76|1927.89|1914.89|1927.76|1914.76|10
1624514840000|2021-06-24 06:07:20|1927.82|1914.82|1927.77|1914.77|1927.87|1914.87|1927.74|1914.74|13
1624514850000|2021-06-24 06:07:30|1927.83|1914.83|1928.47|1915.47|1928.56|1915.56|1927.82|1914.82|25
1624514860000|2021-06-24 06:07:40|1928.45|1915.45|1928.91|1915.91|1928.92|1915.92|1928.39|1915.39|20
1624514870000|2021-06-24 06:07:50|1928.8|1915.8|1928.05|1915.05|1928.91|1915.91|1928.05|1915.05|20
1624514880000|2021-06-24 06:08:00|1928.07|1915.07|1927.94|1914.94|1928.07|1915.07|1927.91|1914.91|6
1624514890000|2021-06-24 06:08:10|1927.92|1914.92|1927.24|1914.24|1927.92|1914.92|1927.24|1914.24|15
1624514900000|2021-06-24 06:08:20|1927.14|1914.14|1927.3|1914.3|1927.39|1914.39|1926.91|1913.91|27
1624514910000|2021-06-24 06:08:30|1927.34|1914.34|1927.23|1914.23|1927.37|1914.37|1927.23|1914.23|11
1624514920000|2021-06-24 06:08:40|1927.24|1914.24|1927.31|1914.31|1927.33|1914.33|1927.24|1914.24|21
1624514930000|2021-06-24 06:08:50|1927.32|1914.32|1927.31|1914.31|1927.32|1914.32|1927.3|1914.3|3
1624514940000|2021-06-24 06:09:00|1927.34|1914.34|1925.12|1912.12|1927.34|1914.34|1925.12|1912.12|27
1624514950000|2021-06-24 06:09:10|1925.19|1912.19|1927.42|1914.42|1927.42|1914.42|1925.19|1912.19|23
1624514960000|2021-06-24 06:09:20|1927.45|1914.45|1925.92|1912.92|1927.45|1914.45|1925.84|1912.84|23
1624514970000|2021-06-24 06:09:30|1925.63|1912.63|1925.36|1912.36|1925.65|1912.65|1925.06|1912.06|23
1624514980000|2021-06-24 06:09:40|1925.22|1912.22|1925.58|1912.58|1925.63|1912.63|1925.1|1912.1|26
1624514990000|2021-06-24 06:09:50|1925.34|1912.34|1925.32|1912.32|1925.4|1912.4|1925.27|1912.27|15
1624515000000|2021-06-24 06:10:00|1925.33|1912.33|1926.18|1913.18|1926.42|1913.42|1925.2|1912.2|25
1624515010000|2021-06-24 06:10:10|1926.3|1913.3|1926.48|1913.48|1926.51|1913.51|1926.27|1913.27|21
1624515020000|2021-06-24 06:10:20|1926.36|1913.36|1926.63|1913.63|1926.85|1913.85|1926.34|1913.34|23
1624515030000|2021-06-24 06:10:30|1926.55|1913.55|1926.72|1913.72|1926.73|1913.73|1926.51|1913.51|18
1624515040000|2021-06-24 06:10:40|1926.73|1913.73|1926.88|1913.88|1926.93|1913.93|1926.73|1913.73|19
1624515050000|2021-06-24 06:10:50|1926.87|1913.87|1927.5|1914.5|1927.51|1914.51|1926.87|1913.87|20
1624515060000|2021-06-24 06:11:00|1927.53|1914.53|1927.46|1914.46|1927.6|1914.6|1927.45|1914.45|18
1624515070000|2021-06-24 06:11:10|1927.45|1914.45|1926.6|1913.6|1927.54|1914.54|1926.51|1913.51|17
1624515080000|2021-06-24 06:11:20|1926.58|1913.58|1927|1914|1927.11|1914.11|1926.41|1913.41|21
1624515090000|2021-06-24 06:11:30|1927.01|1914.01|1927.04|1914.04|1927.07|1914.07|1926.99|1913.99|19
1624515100000|2021-06-24 06:11:40|1927.09|1914.09|1926.79|1913.79|1927.09|1914.09|1926.78|1913.78|22
1624515110000|2021-06-24 06:11:50|1926.84|1913.84|1926.79|1913.79|1926.85|1913.85|1926.74|1913.74|11
1624515120000|2021-06-24 06:12:00|1926.41|1913.41|1925.98|1912.98|1926.66|1913.66|1925.97|1912.97|19
1624515130000|2021-06-24 06:12:10|1925.97|1912.97|1926.52|1913.52|1926.52|1913.52|1925.97|1912.97|20
1624515140000|2021-06-24 06:12:20|1926.31|1913.31|1925.95|1912.95|1926.33|1913.33|1925.6|1912.6|21
1624515150000|2021-06-24 06:12:30|1925.93|1912.93|1925.96|1912.96|1926.35|1913.35|1925.91|1912.91|21
1624515160000|2021-06-24 06:12:40|1926.01|1913.01|1925.73|1912.73|1926.03|1913.03|1925.72|1912.72|23
1624515170000|2021-06-24 06:12:50|1925.67|1912.67|1925.72|1912.72|1925.72|1912.72|1925.61|1912.61|7
1624515180000|2021-06-24 06:13:00|1925.7|1912.7|1924.59|1911.59|1925.7|1912.7|1924.59|1911.59|22
1624515190000|2021-06-24 06:13:10|1924.39|1911.39|1924.54|1911.54|1924.54|1911.54|1923.76|1910.76|21
1624515200000|2021-06-24 06:13:20|1924.61|1911.61|1924.23|1911.23|1924.61|1911.61|1923.84|1910.84|19
1624515210000|2021-06-24 06:13:30|1924.52|1911.52|1924.7|1911.7|1925.03|1912.03|1924.52|1911.52|20
1624515220000|2021-06-24 06:13:40|1924.75|1911.75|1924.83|1911.83|1925.22|1912.22|1924.75|1911.75|15
1624515230000|2021-06-24 06:13:50|1924.76|1911.76|1924.81|1911.81|1924.98|1911.98|1924.7|1911.7|21
1624515240000|2021-06-24 06:14:00|1924.94|1911.94|1924.75|1911.75|1924.94|1911.94|1924.71|1911.71|16
1624515250000|2021-06-24 06:14:10|1924.8|1911.8|1924.91|1911.91|1925.02|1912.02|1924.8|1911.8|13
1624515260000|2021-06-24 06:14:20|1924.87|1911.87|1924.68|1911.68|1924.87|1911.87|1924.63|1911.63|12
1624515270000|2021-06-24 06:14:30|1924.66|1911.66|1925.15|1912.15|1925.15|1912.15|1924.66|1911.66|9
1624515280000|2021-06-24 06:14:40|1925.18|1912.18|1925.24|1912.24|1925.37|1912.37|1925.18|1912.18|7
1624515290000|2021-06-24 06:14:50|1925.35|1912.35|1925.43|1912.43|1925.43|1912.43|1925.24|1912.24|10
1624515300000|2021-06-24 06:15:00|1925.7|1912.7|1925.74|1912.74|1925.74|1912.74|1925.64|1912.64|5
1624515310000|2021-06-24 06:15:10|1925.63|1912.63|1925.01|1912.01|1925.73|1912.73|1925.01|1912.01|23
1624515320000|2021-06-24 06:15:20|1924.99|1911.99|1923.6|1910.6|1925.03|1912.03|1923.57|1910.57|27
1624515330000|2021-06-24 06:15:30|1923.7|1910.7|1923.05|1910.05|1923.86|1910.86|1923.05|1910.05|23
1624515340000|2021-06-24 06:15:40|1923.02|1910.02|1922.75|1909.75|1923.02|1910.02|1922.05|1909.05|28
1624515350000|2021-06-24 06:15:50|1922.71|1909.71|1922.3|1909.3|1922.71|1909.71|1921.63|1908.63|26
1624515360000|2021-06-24 06:16:00|1922.32|1909.32|1924.05|1911.05|1924.09|1911.09|1922.32|1909.32|21
1624515370000|2021-06-24 06:16:10|1923.94|1910.94|1924.14|1911.14|1924.14|1911.14|1923.81|1910.81|15
1624515380000|2021-06-24 06:16:20|1924.24|1911.24|1924.55|1911.55|1924.62|1911.62|1924.24|1911.24|18
1624515390000|2021-06-24 06:16:30|1924.33|1911.33|1923.29|1910.29|1924.33|1911.33|1923.23|1910.23|26
1624515400000|2021-06-24 06:16:40|1923.33|1910.33|1923.12|1910.12|1924.26|1911.26|1923.06|1910.06|22
1624515410000|2021-06-24 06:16:50|1923.13|1910.13|1922.99|1909.99|1923.18|1910.18|1922.74|1909.74|25
1624515420000|2021-06-24 06:17:00|1923.05|1910.05|1922.61|1909.61|1923.15|1910.15|1922.61|1909.61|27
1624515430000|2021-06-24 06:17:10|1922.67|1909.67|1922.85|1909.85|1922.85|1909.85|1922.46|1909.46|18
1624515440000|2021-06-24 06:17:20|1922.74|1909.74|1922.83|1909.83|1923.14|1910.14|1922.31|1909.31|25
1624515450000|2021-06-24 06:17:30|1922.87|1909.87|1922.89|1909.89|1922.97|1909.97|1922.63|1909.63|21
1624515460000|2021-06-24 06:17:40|1922.85|1909.85|1923.09|1910.09|1923.19|1910.19|1922.58|1909.58|26
1624515470000|2021-06-24 06:17:50|1923.25|1910.25|1923.22|1910.22|1923.25|1910.25|1922.9|1909.9|23
1624515480000|2021-06-24 06:18:00|1923.23|1910.23|1924.09|1911.09|1924.09|1911.09|1923.14|1910.14|21
1624515490000|2021-06-24 06:18:10|1924.21|1911.21|1924.55|1911.55|1924.59|1911.59|1924.07|1911.07|24
1624515500000|2021-06-24 06:18:20|1924.51|1911.51|1924.27|1911.27|1924.51|1911.51|1924.22|1911.22|26
1624515510000|2021-06-24 06:18:30|1924.24|1911.24|1924.86|1911.86|1924.86|1911.86|1924.24|1911.24|18
1624515520000|2021-06-24 06:18:40|1924.84|1911.84|1924.09|1911.09|1924.93|1911.93|1923.97|1910.97|15
1624515530000|2021-06-24 06:18:50|1924.07|1911.07|1924.17|1911.17|1924.19|1911.19|1923.37|1910.37|22
1624515540000|2021-06-24 06:19:00|1924.16|1911.16|1924.15|1911.15|1924.16|1911.16|1923.55|1910.55|22
1624515550000|2021-06-24 06:19:10|1924.16|1911.16|1924.93|1911.93|1924.93|1911.93|1924.16|1911.16|18
1624515560000|2021-06-24 06:19:20|1925.1|1912.1|1925.3|1912.3|1925.34|1912.34|1924.86|1911.86|15
1624515570000|2021-06-24 06:19:30|1925.22|1912.22|1926.88|1913.88|1926.88|1913.88|1925.04|1912.04|25
1624515580000|2021-06-24 06:19:40|1926.69|1913.69|1926.74|1913.74|1927.34|1914.34|1926.38|1913.38|28
1624515590000|2021-06-24 06:19:50|1926.54|1913.54|1927.05|1914.05|1927.14|1914.14|1925.93|1912.93|18
1624515600000|2021-06-24 06:20:00|1926.88|1913.88|1925.56|1912.56|1926.94|1913.94|1925.56|1912.56|25
1624515610000|2021-06-24 06:20:10|1925.52|1912.52|1925.58|1912.58|1925.74|1912.74|1925.15|1912.15|27
1624515620000|2021-06-24 06:20:20|1925.62|1912.62|1925.32|1912.32|1926.01|1913.01|1925.32|1912.32|18
1624515630000|2021-06-24 06:20:30|1925.29|1912.29|1924.38|1911.38|1925.46|1912.46|1924.38|1911.38|24
1624515640000|2021-06-24 06:20:40|1924.37|1911.37|1924.59|1911.59|1924.68|1911.68|1924.37|1911.37|21
1624515650000|2021-06-24 06:20:50|1924.61|1911.61|1924.61|1911.61|1924.64|1911.64|1924.56|1911.56|11
1624515660000|2021-06-24 06:21:00|1924.56|1911.56|1923.27|1910.27|1924.61|1911.61|1923.27|1910.27|18
1624515670000|2021-06-24 06:21:10|1923.74|1910.74|1923.82|1910.82|1923.82|1910.82|1923.47|1910.47|20
1624515680000|2021-06-24 06:21:20|1923.51|1910.51|1924.06|1911.06|1924.11|1911.11|1923.51|1910.51|24
1624515690000|2021-06-24 06:21:30|1923.96|1910.96|1923.67|1910.67|1923.96|1910.96|1923.47|1910.47|26
1624515700000|2021-06-24 06:21:40|1923.65|1910.65|1923.61|1910.61|1923.77|1910.77|1923.15|1910.15|26
1624515710000|2021-06-24 06:21:50|1923.6|1910.6|1923.43|1910.43|1923.69|1910.69|1923.43|1910.43|26
1624515720000|2021-06-24 06:22:00|1923.38|1910.38|1924.09|1911.09|1924.13|1911.13|1923.38|1910.38|23
1624515730000|2021-06-24 06:22:10|1924.1|1911.1|1924.16|1911.16|1924.24|1911.24|1923.99|1910.99|20
1624515740000|2021-06-24 06:22:20|1924.13|1911.13|1924.25|1911.25|1924.45|1911.45|1924.13|1911.13|23
1624515750000|2021-06-24 06:22:30|1924.28|1911.28|1924.33|1911.33|1924.38|1911.38|1924.26|1911.26|22
1624515760000|2021-06-24 06:22:40|1924.34|1911.34|1924.5|1911.5|1924.5|1911.5|1924.32|1911.32|6
1624515770000|2021-06-24 06:22:50|1924.44|1911.44|1924.35|1911.35|1924.52|1911.52|1924.28|1911.28|24
1624515780000|2021-06-24 06:23:00|1924.43|1911.43|1925.56|1912.56|1925.56|1912.56|1924.29|1911.29|23
1624515790000|2021-06-24 06:23:10|1925.61|1912.61|1925.51|1912.51|1925.61|1912.61|1925.24|1912.24|20
1624515800000|2021-06-24 06:23:20|1925.57|1912.57|1925.54|1912.54|1925.65|1912.65|1925.49|1912.49|22
1624515810000|2021-06-24 06:23:30|1925.51|1912.51|1925.59|1912.59|1925.63|1912.63|1925.48|1912.48|18
1624515820000|2021-06-24 06:23:40|1925.42|1912.42|1925.2|1912.2|1925.47|1912.47|1925.16|1912.16|24
1624515830000|2021-06-24 06:23:50|1925.22|1912.22|1925.15|1912.15|1925.22|1912.22|1925.14|1912.14|10
1624515840000|2021-06-24 06:24:00|1925.16|1912.16|1924.53|1911.53|1925.2|1912.2|1924.45|1911.45|22
1624515850000|2021-06-24 06:24:10|1924.65|1911.65|1924.67|1911.67|1925.07|1912.07|1924.62|1911.62|21
1624515860000|2021-06-24 06:24:20|1924.68|1911.68|1924.77|1911.77|1924.86|1911.86|1924.67|1911.67|17
1624515870000|2021-06-24 06:24:30|1924.79|1911.79|1924.91|1911.91|1924.99|1911.99|1924.68|1911.68|12
1624515880000|2021-06-24 06:24:40|1924.82|1911.82|1925.2|1912.2|1925.29|1912.29|1924.66|1911.66|20
1624515890000|2021-06-24 06:24:50|1925.24|1912.24|1925.38|1912.38|1925.43|1912.43|1925.24|1912.24|25
1624515900000|2021-06-24 06:25:00|1925.37|1912.37|1925.54|1912.54|1925.61|1912.61|1924.98|1911.98|21
1624515910000|2021-06-24 06:25:10|1925.52|1912.52|1926.46|1913.46|1926.54|1913.54|1925.52|1912.52|21
1624515920000|2021-06-24 06:25:20|1926.43|1913.43|1926.58|1913.58|1926.58|1913.58|1926.39|1913.39|16
1624515930000|2021-06-24 06:25:30|1926.7|1913.7|1927.11|1914.11|1927.11|1914.11|1926.63|1913.63|15
1624515940000|2021-06-24 06:25:40|1927.05|1914.05|1927.19|1914.19|1927.31|1914.31|1926.98|1913.98|18
1624515950000|2021-06-24 06:25:50|1927.11|1914.11|1926.95|1913.95|1927.11|1914.11|1926.75|1913.75|12
1624515960000|2021-06-24 06:26:00|1927.01|1914.01|1926.94|1913.94|1927.06|1914.06|1926.93|1913.93|22
1624515970000|2021-06-24 06:26:10|1926.92|1913.92|1925.71|1912.71|1926.92|1913.92|1925.71|1912.71|18
1624515980000|2021-06-24 06:26:20|1925.78|1912.78|1926.01|1913.01|1926.01|1913.01|1925.78|1912.78|22
1624515990000|2021-06-24 06:26:30|1925.98|1912.98|1926.61|1913.61|1926.64|1913.64|1925.88|1912.88|22
1624516000000|2021-06-24 06:26:40|1926.56|1913.56|1926.43|1913.43|1926.62|1913.62|1926.4|1913.4|21
1624516010000|2021-06-24 06:26:50|1926.44|1913.44|1926.54|1913.54|1926.58|1913.58|1926.44|1913.44|21
1624516020000|2021-06-24 06:27:00|1926.5|1913.5|1926|1913|1926.52|1913.52|1925.91|1912.91|25
1624516030000|2021-06-24 06:27:10|1925.97|1912.97|1926|1913|1926.04|1913.04|1925.89|1912.89|15
1624516040000|2021-06-24 06:27:20|1926.05|1913.05|1925.56|1912.56|1926.05|1913.05|1925.48|1912.48|18
1624516050000|2021-06-24 06:27:30|1925.55|1912.55|1926.09|1913.09|1926.16|1913.16|1925.55|1912.55|20
1624516060000|2021-06-24 06:27:40|1926.01|1913.01|1925.93|1912.93|1926.09|1913.09|1925.92|1912.92|18
1624516070000|2021-06-24 06:27:50|1925.92|1912.92|1925.87|1912.87|1925.92|1912.92|1925.53|1912.53|19
1624516080000|2021-06-24 06:28:00|1925.93|1912.93|1925.82|1912.82|1925.93|1912.93|1925.69|1912.69|16
1624516090000|2021-06-24 06:28:10|1925.8|1912.8|1925.8|1912.8|1926.08|1913.08|1925.73|1912.73|15
1624516100000|2021-06-24 06:28:20|1925.76|1912.76|1925.79|1912.79|1925.79|1912.79|1925.39|1912.39|20
1624516110000|2021-06-24 06:28:30|1925.85|1912.85|1926.48|1913.48|1926.49|1913.49|1925.69|1912.69|21
1624516120000|2021-06-24 06:28:40|1926.54|1913.54|1926.39|1913.39|1926.55|1913.55|1926.23|1913.23|22
1624516130000|2021-06-24 06:28:50|1926.37|1913.37|1926.4|1913.4|1926.43|1913.43|1926.35|1913.35|13
1624516140000|2021-06-24 06:29:00|1926.41|1913.41|1926.41|1913.41|1926.44|1913.44|1926.4|1913.4|6
1624516150000|2021-06-24 06:29:10|1926.42|1913.42|1926.46|1913.46|1926.46|1913.46|1926.4|1913.4|11
1624516160000|2021-06-24 06:29:20|1926.47|1913.47|1926.46|1913.46|1926.47|1913.47|1926.46|1913.46|2
1624516170000|2021-06-24 06:29:30|1926.28|1913.28|1925.84|1912.84|1926.28|1913.28|1925.84|1912.84|12
1624516180000|2021-06-24 06:29:40|1925.48|1912.48|1924.78|1911.78|1925.54|1912.54|1924.7|1911.7|18
1624516190000|2021-06-24 06:29:50|1924.74|1911.74|1924.37|1911.37|1924.81|1911.81|1924.37|1911.37|16
1624516200000|2021-06-24 06:30:00|1924.19|1911.19|1923.65|1910.65|1924.19|1911.19|1923.15|1910.15|26
1624516210000|2021-06-24 06:30:10|1923.69|1910.69|1923.08|1910.08|1924|1911|1922.99|1909.99|24
1624516220000|2021-06-24 06:30:20|1922.85|1909.85|1921.45|1908.45|1922.85|1909.85|1920.93|1907.93|28
1624516230000|2021-06-24 06:30:30|1921.42|1908.42|1922.33|1909.33|1922.5|1909.5|1921.42|1908.42|23
1624516240000|2021-06-24 06:30:40|1922.36|1909.36|1922.98|1909.98|1923|1910|1922.22|1909.22|27
1624516250000|2021-06-24 06:30:50|1923.01|1910.01|1923.92|1910.92|1923.96|1910.96|1922.93|1909.93|26
1624516260000|2021-06-24 06:31:00|1923.96|1910.96|1923.95|1910.95|1924.43|1911.43|1923.91|1910.91|25
1624516270000|2021-06-24 06:31:10|1924.03|1911.03|1925.1|1912.1|1925.1|1912.1|1924.03|1911.03|25
1624516280000|2021-06-24 06:31:20|1925.08|1912.08|1925.7|1912.7|1925.8|1912.8|1925.01|1912.01|21
1624516290000|2021-06-24 06:31:30|1925.75|1912.75|1926.01|1913.01|1926.07|1913.07|1925.34|1912.34|23
1624516300000|2021-06-24 06:31:40|1925.95|1912.95|1926.06|1913.06|1926.06|1913.06|1925.86|1912.86|15
1624516310000|2021-06-24 06:31:50|1925.93|1912.93|1925.89|1912.89|1925.98|1912.98|1925.88|1912.88|13
1624516320000|2021-06-24 06:32:00|1925.88|1912.88|1926.36|1913.36|1926.43|1913.43|1925.88|1912.88|18
1624516330000|2021-06-24 06:32:10|1926.33|1913.33|1926.62|1913.62|1926.62|1913.62|1926.27|1913.27|24
1624516340000|2021-06-24 06:32:20|1926.55|1913.55|1926.54|1913.54|1926.6|1913.6|1926.39|1913.39|21
1624516350000|2021-06-24 06:32:30|1926.8|1913.8|1927.27|1914.27|1927.29|1914.29|1926.8|1913.8|23
1624516360000|2021-06-24 06:32:40|1927.16|1914.16|1926.58|1913.58|1927.16|1914.16|1926.2|1913.2|24
1624516370000|2021-06-24 06:32:50|1926.59|1913.59|1925.73|1912.73|1926.59|1913.59|1925.7|1912.7|26
1624516380000|2021-06-24 06:33:00|1925.74|1912.74|1926.64|1913.64|1926.64|1913.64|1925.74|1912.74|17
1624516390000|2021-06-24 06:33:10|1926.62|1913.62|1927.29|1914.29|1927.29|1914.29|1926.61|1913.61|15
1624516400000|2021-06-24 06:33:20|1927.27|1914.27|1928.38|1915.38|1928.38|1915.38|1927.26|1914.26|25
1624516410000|2021-06-24 06:33:30|1928.33|1915.33|1927.83|1914.83|1928.38|1915.38|1927.83|1914.83|23
1624516420000|2021-06-24 06:33:40|1927.85|1914.85|1927.91|1914.91|1927.91|1914.91|1927.83|1914.83|10
1624516430000|2021-06-24 06:33:50|1927.92|1914.92|1928.99|1915.99|1929.08|1916.08|1927.92|1914.92|23
1624516440000|2021-06-24 06:34:00|1928.87|1915.87|1928.26|1915.26|1928.96|1915.96|1928.04|1915.04|28
1624516450000|2021-06-24 06:34:10|1928.34|1915.34|1929.66|1916.66|1929.66|1916.66|1928.34|1915.34|21
1624516460000|2021-06-24 06:34:20|1929.65|1916.65|1930.3|1917.3|1930.49|1917.49|1929.52|1916.52|25
1624516470000|2021-06-24 06:34:30|1930.36|1917.36|1930.32|1917.32|1930.52|1917.52|1930.25|1917.25|12
1624516480000|2021-06-24 06:34:40|1930.26|1917.26|1930.13|1917.13|1930.27|1917.27|1929.99|1916.99|24
1624516490000|2021-06-24 06:34:50|1930.2|1917.2|1930.03|1917.03|1930.23|1917.23|1929.98|1916.98|22
1624516500000|2021-06-24 06:35:00|1929.99|1916.99|1928.36|1915.36|1929.99|1916.99|1928.36|1915.36|25
1624516510000|2021-06-24 06:35:10|1928.32|1915.32|1928.61|1915.61|1928.76|1915.76|1928.3|1915.3|21
1624516520000|2021-06-24 06:35:20|1928.62|1915.62|1929.11|1916.11|1929.11|1916.11|1928.56|1915.56|19
1624516530000|2021-06-24 06:35:30|1929.24|1916.24|1929.41|1916.41|1929.44|1916.44|1929.24|1916.24|14
1624516540000|2021-06-24 06:35:40|1929.5|1916.5|1930.22|1917.22|1930.32|1917.32|1929.5|1916.5|20
1624516550000|2021-06-24 06:35:50|1930.23|1917.23|1930.08|1917.08|1930.35|1917.35|1930.05|1917.05|23
1624516560000|2021-06-24 06:36:00|1930.14|1917.14|1929.97|1916.97|1930.14|1917.14|1929.83|1916.83|24
1624516570000|2021-06-24 06:36:10|1930|1917|1929.9|1916.9|1930.03|1917.03|1929.9|1916.9|25
1624516580000|2021-06-24 06:36:20|1929.94|1916.94|1929.38|1916.38|1930.01|1917.01|1929.33|1916.33|21
1624516590000|2021-06-24 06:36:30|1929.37|1916.37|1929.71|1916.71|1929.76|1916.76|1929.33|1916.33|16
1624516600000|2021-06-24 06:36:40|1929.82|1916.82|1929.75|1916.75|1929.89|1916.89|1929.75|1916.75|14
1624516610000|2021-06-24 06:36:50|1929.7|1916.7|1929.65|1916.65|1929.7|1916.7|1929.65|1916.65|10
1624516620000|2021-06-24 06:37:00|1929.64|1916.64|1928.86|1915.86|1929.64|1916.64|1928.71|1915.71|9
1624516630000|2021-06-24 06:37:10|1928.84|1915.84|1928.59|1915.59|1929.02|1916.02|1928.43|1915.43|17
1624516640000|2021-06-24 06:37:20|1928.52|1915.52|1928.25|1915.25|1928.52|1915.52|1927.89|1914.89|23
1624516650000|2021-06-24 06:37:30|1928.26|1915.26|1928.55|1915.55|1928.67|1915.67|1928.26|1915.26|15
1624516660000|2021-06-24 06:37:40|1928.62|1915.62|1928.79|1915.79|1928.82|1915.82|1928.55|1915.55|22
1624516670000|2021-06-24 06:37:50|1928.82|1915.82|1928.61|1915.61|1928.84|1915.84|1928.24|1915.24|22
1624516680000|2021-06-24 06:38:00|1928.57|1915.57|1928.78|1915.78|1928.78|1915.78|1928.51|1915.51|20
1624516690000|2021-06-24 06:38:10|1928.77|1915.77|1929.25|1916.25|1929.32|1916.32|1928.76|1915.76|23
1624516700000|2021-06-24 06:38:20|1929.29|1916.29|1930.38|1917.38|1930.39|1917.39|1929.11|1916.11|26
1624516710000|2021-06-24 06:38:30|1930.32|1917.32|1931.35|1918.35|1931.42|1918.42|1930.28|1917.28|22
1624516720000|2021-06-24 06:38:40|1931.37|1918.37|1931.53|1918.53|1931.53|1918.53|1931.17|1918.17|22
1624516730000|2021-06-24 06:38:50|1931.54|1918.54|1931.68|1918.68|1932.31|1919.31|1931.3|1918.3|16
1624516740000|2021-06-24 06:39:00|1931.77|1918.77|1931.21|1918.21|1931.77|1918.77|1930.85|1917.85|23
1624516750000|2021-06-24 06:39:10|1931.2|1918.2|1930.37|1917.37|1931.2|1918.2|1930.34|1917.34|14
1624516760000|2021-06-24 06:39:20|1930.39|1917.39|1930.5|1917.5|1930.88|1917.88|1930.39|1917.39|23
1624516770000|2021-06-24 06:39:30|1930.47|1917.47|1930.43|1917.43|1930.7|1917.7|1930.39|1917.39|22
1624516780000|2021-06-24 06:39:40|1930.54|1917.54|1930.42|1917.42|1930.56|1917.56|1930.33|1917.33|18
1624516790000|2021-06-24 06:39:50|1930.54|1917.54|1930.29|1917.29|1930.58|1917.58|1930.29|1917.29|21
1624516800000|2021-06-24 06:40:00|1930.31|1917.31|1929.19|1916.19|1930.4|1917.4|1929.19|1916.19|23
1624516810000|2021-06-24 06:40:10|1929.25|1916.25|1929.07|1916.07|1929.3|1916.3|1928.48|1915.48|20
1624516820000|2021-06-24 06:40:20|1928.91|1915.91|1929.4|1916.4|1929.4|1916.4|1928.33|1915.33|24
1624516830000|2021-06-24 06:40:30|1929.55|1916.55|1930.02|1917.02|1930.02|1917.02|1929.55|1916.55|17
1624516840000|2021-06-24 06:40:40|1930.11|1917.11|1929.6|1916.6|1930.53|1917.53|1929.48|1916.48|25
1624516850000|2021-06-24 06:40:50|1929.61|1916.61|1930.29|1917.29|1930.48|1917.48|1929.61|1916.61|27
1624516860000|2021-06-24 06:41:00|1930.11|1917.11|1930.75|1917.75|1930.75|1917.75|1930.02|1917.02|14
1624516870000|2021-06-24 06:41:10|1930.84|1917.84|1931.51|1918.51|1931.51|1918.51|1930.73|1917.73|19
1624516880000|2021-06-24 06:41:20|1931.56|1918.56|1931.14|1918.14|1931.56|1918.56|1930.96|1917.96|23
1624516890000|2021-06-24 06:41:30|1931.13|1918.13|1931.56|1918.56|1931.61|1918.61|1930.83|1917.83|26
1624516900000|2021-06-24 06:41:40|1931.45|1918.45|1931.7|1918.7|1931.71|1918.71|1931.45|1918.45|18
1624516910000|2021-06-24 06:41:50|1931.66|1918.66|1930.29|1917.29|1931.66|1918.66|1930.29|1917.29|26
1624516920000|2021-06-24 06:42:00|1930.26|1917.26|1929.82|1916.82|1930.27|1917.27|1929.82|1916.82|26
1624516930000|2021-06-24 06:42:10|1929.99|1916.99|1929.89|1916.89|1930.65|1917.65|1929.79|1916.79|28
1624516940000|2021-06-24 06:42:20|1930.01|1917.01|1928.5|1915.5|1930.01|1917.01|1928.5|1915.5|25
1624516950000|2021-06-24 06:42:30|1928.65|1915.65|1927.64|1914.64|1928.77|1915.77|1927.46|1914.46|26
1624516960000|2021-06-24 06:42:40|1927.59|1914.59|1927.83|1914.83|1928.39|1915.39|1927.59|1914.59|26
1624516970000|2021-06-24 06:42:50|1927.79|1914.79|1927.64|1914.64|1928.18|1915.18|1927.54|1914.54|22
1624516980000|2021-06-24 06:43:00|1927.62|1914.62|1927.7|1914.7|1927.71|1914.71|1927.57|1914.57|19
1624516990000|2021-06-24 06:43:10|1928.05|1915.05|1928.15|1915.15|1928.56|1915.56|1928.04|1915.04|19
1624517000000|2021-06-24 06:43:20|1928.33|1915.33|1927.89|1914.89|1928.33|1915.33|1927.85|1914.85|12
1624517010000|2021-06-24 06:43:30|1927.84|1914.84|1927.79|1914.79|1927.84|1914.84|1927.48|1914.48|10
1624517020000|2021-06-24 06:43:40|1927.68|1914.68|1927.73|1914.73|1927.86|1914.86|1927.64|1914.64|11
1624517030000|2021-06-24 06:43:50|1927.74|1914.74|1927.67|1914.67|1927.74|1914.74|1927.42|1914.42|19
1624517040000|2021-06-24 06:44:00|1927.63|1914.63|1926.55|1913.55|1927.66|1914.66|1926.38|1913.38|26
1624517050000|2021-06-24 06:44:10|1926.57|1913.57|1926.81|1913.81|1926.92|1913.92|1926.43|1913.43|25
1624517060000|2021-06-24 06:44:20|1926.93|1913.93|1926.27|1913.27|1926.93|1913.93|1926.27|1913.27|23
1624517070000|2021-06-24 06:44:30|1926.32|1913.32|1926.91|1913.91|1927.07|1914.07|1926.25|1913.25|16
1624517080000|2021-06-24 06:44:40|1926.98|1913.98|1926.93|1913.93|1927.07|1914.07|1926.8|1913.8|20
1624517090000|2021-06-24 06:44:50|1927|1914|1928.26|1915.26|1928.26|1915.26|1927|1914|14
1624517100000|2021-06-24 06:45:00|1928.31|1915.31|1928.92|1915.92|1928.92|1915.92|1928.31|1915.31|10
1624517110000|2021-06-24 06:45:10|1928.96|1915.96|1930.94|1917.94|1930.94|1917.94|1928.96|1915.96|14
1624517120000|2021-06-24 06:45:20|1930.82|1917.82|1931.05|1918.05|1931.23|1918.23|1930.59|1917.59|17
1624517130000|2021-06-24 06:45:30|1931.15|1918.15|1931.68|1918.68|1932.03|1919.03|1931.07|1918.07|24
1624517140000|2021-06-24 06:45:40|1931.72|1918.72|1931.54|1918.54|1931.76|1918.76|1930.83|1917.83|20
1624517150000|2021-06-24 06:45:50|1931.57|1918.57|1933.1|1920.1|1933.1|1920.1|1931.57|1918.57|25
1624517160000|2021-06-24 06:46:00|1933.06|1920.06|1933.73|1920.73|1933.73|1920.73|1933.06|1920.06|17
1624517170000|2021-06-24 06:46:10|1933.7|1920.7|1933.77|1920.77|1933.77|1920.77|1932.77|1919.77|24
1624517180000|2021-06-24 06:46:20|1933.68|1920.68|1933.92|1920.92|1933.99|1920.99|1933.68|1920.68|13
1624517190000|2021-06-24 06:46:30|1933.93|1920.93|1933.93|1920.93|1934.48|1921.48|1933.77|1920.77|22
1624517200000|2021-06-24 06:46:40|1933.95|1920.95|1933.81|1920.81|1934.13|1921.13|1933.27|1920.27|20
1624517210000|2021-06-24 06:46:50|1933.4|1920.4|1933.82|1920.82|1934.02|1921.02|1933.38|1920.38|24
1624517220000|2021-06-24 06:47:00|1933.66|1920.66|1934.55|1921.55|1934.75|1921.75|1933.62|1920.62|25
1624517230000|2021-06-24 06:47:10|1934.51|1921.51|1939.43|1926.43|1939.43|1926.43|1934.51|1921.51|27
1624517240000|2021-06-24 06:47:20|1939.8|1926.8|1937.15|1924.15|1940.72|1927.72|1937.04|1924.04|26
1624517250000|2021-06-24 06:47:30|1936.87|1923.87|1936.01|1923.01|1936.87|1923.87|1935.44|1922.44|28
1624517260000|2021-06-24 06:47:40|1936.07|1923.07|1937.13|1924.13|1937.37|1924.37|1936.07|1923.07|22
1624517270000|2021-06-24 06:47:50|1937.11|1924.11|1936.33|1923.33|1937.11|1924.11|1936.11|1923.11|25
1624517280000|2021-06-24 06:48:00|1936.24|1923.24|1937.93|1924.93|1937.93|1924.93|1936.24|1923.24|22
1624517290000|2021-06-24 06:48:10|1937.99|1924.99|1937.17|1924.17|1938.8|1925.8|1937.12|1924.12|22
1624517300000|2021-06-24 06:48:20|1937.22|1924.22|1938.21|1925.21|1938.21|1925.21|1937.22|1924.22|24
1624517310000|2021-06-24 06:48:30|1938.24|1925.24|1939.98|1926.98|1941.68|1928.68|1938.15|1925.15|28
1624517320000|2021-06-24 06:48:40|1939.92|1926.92|1939.37|1926.37|1940.58|1927.58|1939.37|1926.37|25
1624517330000|2021-06-24 06:48:50|1939.35|1926.35|1939.33|1926.33|1939.6|1926.6|1938.77|1925.77|28
1624517340000|2021-06-24 06:49:00|1939.26|1926.26|1938.55|1925.55|1939.26|1926.26|1938.46|1925.46|20
1624517350000|2021-06-24 06:49:10|1938.51|1925.51|1939.2|1926.2|1939.2|1926.2|1938.51|1925.51|24
1624517360000|2021-06-24 06:49:20|1939.11|1926.11|1940.91|1927.91|1941.41|1928.41|1939.07|1926.07|25
1624517370000|2021-06-24 06:49:30|1940.82|1927.82|1940.24|1927.24|1941.23|1928.23|1940.23|1927.23|29
1624517380000|2021-06-24 06:49:40|1940.16|1927.16|1940.21|1927.21|1940.42|1927.42|1940.11|1927.11|22
1624517390000|2021-06-24 06:49:50|1939.55|1926.55|1939.42|1926.42|1939.78|1926.78|1939.14|1926.14|24
1624517400000|2021-06-24 06:50:00|1939.45|1926.45|1939.1|1926.1|1939.51|1926.51|1938.93|1925.93|24
1624517410000|2021-06-24 06:50:10|1939.18|1926.18|1938.7|1925.7|1939.18|1926.18|1938.54|1925.54|23
1624517420000|2021-06-24 06:50:20|1938.68|1925.68|1937.99|1924.99|1939|1926|1937.99|1924.99|17
1624517430000|2021-06-24 06:50:30|1938.04|1925.04|1936.65|1923.65|1938.28|1925.28|1936.63|1923.63|20
1624517440000|2021-06-24 06:50:40|1937.02|1924.02|1936.56|1923.56|1937.15|1924.15|1936.16|1923.16|24
1624517450000|2021-06-24 06:50:50|1936.49|1923.49|1936.67|1923.67|1936.67|1923.67|1936.09|1923.09|24
1624517460000|2021-06-24 06:51:00|1936.64|1923.64|1935.26|1922.26|1936.64|1923.64|1935.13|1922.13|20
1624517470000|2021-06-24 06:51:10|1935.28|1922.28|1935.23|1922.23|1936.07|1923.07|1935.22|1922.22|27
1624517480000|2021-06-24 06:51:20|1935.25|1922.25|1935.76|1922.76|1935.76|1922.76|1935.17|1922.17|23
1624517490000|2021-06-24 06:51:30|1935.84|1922.84|1935.64|1922.64|1936.73|1923.73|1935.6|1922.6|26
1624517500000|2021-06-24 06:51:40|1935.63|1922.63|1934.86|1921.86|1935.64|1922.64|1934.64|1921.64|27
1624517510000|2021-06-24 06:51:50|1934.84|1921.84|1934.75|1921.75|1934.89|1921.89|1934.43|1921.43|24
1624517520000|2021-06-24 06:52:00|1934.77|1921.77|1933.67|1920.67|1934.77|1921.77|1933.58|1920.58|17
1624517530000|2021-06-24 06:52:10|1933.5|1920.5|1934.53|1921.53|1934.53|1921.53|1933.49|1920.49|21
1624517540000|2021-06-24 06:52:20|1934.52|1921.52|1934.52|1921.52|1934.53|1921.53|1933.78|1920.78|21
1624517550000|2021-06-24 06:52:30|1934.5|1921.5|1934.11|1921.11|1934.56|1921.56|1934.11|1921.11|12
1624517560000|2021-06-24 06:52:40|1934.19|1921.19|1933.58|1920.58|1934.19|1921.19|1933.58|1920.58|6
1624517570000|2021-06-24 06:52:50|1933.57|1920.57|1933.67|1920.67|1933.92|1920.92|1933.53|1920.53|14
1624517580000|2021-06-24 06:53:00|1933.68|1920.68|1933.45|1920.45|1933.68|1920.68|1933.45|1920.45|8
1624517590000|2021-06-24 06:53:10|1933.52|1920.52|1935.11|1922.11|1935.11|1922.11|1933.52|1920.52|24
1624517600000|2021-06-24 06:53:20|1935.14|1922.14|1935.32|1922.32|1935.35|1922.35|1934.8|1921.8|24
1624517610000|2021-06-24 06:53:30|1934.98|1921.98|1934.94|1921.94|1935.04|1922.04|1934.71|1921.71|25
1624517620000|2021-06-24 06:53:40|1934.96|1921.96|1934.92|1921.92|1935.37|1922.37|1934.74|1921.74|24
1624517630000|2021-06-24 06:53:50|1934.91|1921.91|1935.48|1922.48|1935.48|1922.48|1934.85|1921.85|23
1624517640000|2021-06-24 06:54:00|1935.44|1922.44|1935.4|1922.4|1935.73|1922.73|1935.4|1922.4|20
1624517650000|2021-06-24 06:54:10|1935.43|1922.43|1935.05|1922.05|1935.43|1922.43|1935.05|1922.05|20
1624517660000|2021-06-24 06:54:20|1935.04|1922.04|1935.62|1922.62|1935.63|1922.63|1935.04|1922.04|17
1624517670000|2021-06-24 06:54:30|1936.01|1923.01|1936.35|1923.35|1936.44|1923.44|1936|1923|27
1624517680000|2021-06-24 06:54:40|1936.37|1923.37|1936.44|1923.44|1936.55|1923.55|1936.2|1923.2|25
1624517690000|2021-06-24 06:54:50|1936.45|1923.45|1936.1|1923.1|1936.54|1923.54|1936.1|1923.1|20
1624517700000|2021-06-24 06:55:00|1936.11|1923.11|1935.81|1922.81|1936.13|1923.13|1935.81|1922.81|21
1624517710000|2021-06-24 06:55:10|1935.79|1922.79|1934.14|1921.14|1935.79|1922.79|1934.11|1921.11|27
1624517720000|2021-06-24 06:55:20|1934.11|1921.11|1934.87|1921.87|1934.89|1921.89|1934.11|1921.11|26
1624517730000|2021-06-24 06:55:30|1934.91|1921.91|1935.11|1922.11|1935.11|1922.11|1934.91|1921.91|26
1624517740000|2021-06-24 06:55:40|1934.99|1921.99|1934.93|1921.93|1935|1922|1934.33|1921.33|27
1624517750000|2021-06-24 06:55:50|1934.99|1921.99|1935.05|1922.05|1935.15|1922.15|1934.9|1921.9|15
1624517760000|2021-06-24 06:56:00|1935.02|1922.02|1934.94|1921.94|1935.05|1922.05|1934.85|1921.85|21
1624517770000|2021-06-24 06:56:10|1934.95|1921.95|1935.66|1922.66|1935.66|1922.66|1934.95|1921.95|22
1624517780000|2021-06-24 06:56:20|1935.63|1922.63|1936.26|1923.26|1936.35|1923.35|1935.63|1922.63|17
1624517790000|2021-06-24 06:56:30|1936.24|1923.24|1936.62|1923.62|1936.62|1923.62|1936.24|1923.24|11
1624517800000|2021-06-24 06:56:40|1936.61|1923.61|1935.78|1922.78|1936.61|1923.61|1935.72|1922.72|23
1624517810000|2021-06-24 06:56:50|1935.77|1922.77|1935.71|1922.71|1935.9|1922.9|1935.7|1922.7|24
1624517820000|2021-06-24 06:57:00|1935.68|1922.68|1935.49|1922.49|1935.78|1922.78|1935.4|1922.4|18
1624517830000|2021-06-24 06:57:10|1935.53|1922.53|1935.35|1922.35|1935.61|1922.61|1935.32|1922.32|20
1624517840000|2021-06-24 06:57:20|1935.33|1922.33|1935.12|1922.12|1935.82|1922.82|1935.11|1922.11|25
1624517850000|2021-06-24 06:57:30|1935.14|1922.14|1935.75|1922.75|1935.83|1922.83|1935.14|1922.14|25
1624517860000|2021-06-24 06:57:40|1935.78|1922.78|1935.27|1922.27|1935.94|1922.94|1935.26|1922.26|24
1624517870000|2021-06-24 06:57:50|1935.33|1922.33|1935.78|1922.78|1935.8|1922.8|1935.28|1922.28|23
1624517880000|2021-06-24 06:58:00|1935.82|1922.82|1935.45|1922.45|1935.85|1922.85|1935.4|1922.4|23
1624517890000|2021-06-24 06:58:10|1935.44|1922.44|1935.28|1922.28|1935.55|1922.55|1935.28|1922.28|19
1624517900000|2021-06-24 06:58:20|1935.23|1922.23|1935.38|1922.38|1935.5|1922.5|1935.16|1922.16|20
1624517910000|2021-06-24 06:58:30|1935.39|1922.39|1935.46|1922.46|1936.27|1923.27|1935.36|1922.36|19
1624517920000|2021-06-24 06:58:40|1935.4|1922.4|1935.27|1922.27|1935.4|1922.4|1935.25|1922.25|14
1624517930000|2021-06-24 06:58:50|1935.44|1922.44|1935.5|1922.5|1936.06|1923.06|1935.44|1922.44|26
1624517940000|2021-06-24 06:59:00|1935.46|1922.46|1935.76|1922.76|1935.89|1922.89|1935.43|1922.43|26
1624517950000|2021-06-24 06:59:10|1935.63|1922.63|1935.94|1922.94|1936.09|1923.09|1935.62|1922.62|23
1624517960000|2021-06-24 06:59:20|1935.95|1922.95|1936.15|1923.15|1936.18|1923.18|1935.71|1922.71|23
1624517970000|2021-06-24 06:59:30|1936.06|1923.06|1935.38|1922.38|1936.06|1923.06|1935.05|1922.05|22
1624517980000|2021-06-24 06:59:40|1935.4|1922.4|1935.2|1922.2|1935.4|1922.4|1935.11|1922.11|24
1624517990000|2021-06-24 06:59:50|1935.08|1922.08|1934.94|1921.94|1935.08|1922.08|1934.81|1921.81|21
1624518000000|2021-06-24 07:00:00|1934.95|1921.95|1935.77|1922.77|1935.77|1922.77|1934.82|1921.82|25
1624518010000|2021-06-24 07:00:10|1935.88|1922.88|1936|1923|1936.27|1923.27|1935.77|1922.77|23
1624518020000|2021-06-24 07:00:20|1936.03|1923.03|1935.36|1922.36|1936.03|1923.03|1935.24|1922.24|14
1624518030000|2021-06-24 07:00:30|1935.35|1922.35|1935.26|1922.26|1935.47|1922.47|1935.26|1922.26|20
1624518040000|2021-06-24 07:00:40|1935.28|1922.28|1935.43|1922.43|1935.63|1922.63|1935.18|1922.18|22
1624518050000|2021-06-24 07:00:50|1935.33|1922.33|1934.23|1921.23|1935.34|1922.34|1934.21|1921.21|22
1624518060000|2021-06-24 07:01:00|1934.18|1921.18|1934.12|1921.12|1934.36|1921.36|1933.91|1920.91|21
1624518070000|2021-06-24 07:01:10|1934.13|1921.13|1933.75|1920.75|1934.19|1921.19|1933.75|1920.75|25
1624518080000|2021-06-24 07:01:20|1933.84|1920.84|1933.38|1920.38|1933.84|1920.84|1933.19|1920.19|25
1624518090000|2021-06-24 07:01:30|1933.37|1920.37|1932.44|1919.44|1933.58|1920.58|1932.41|1919.41|25
1624518100000|2021-06-24 07:01:40|1932.46|1919.46|1931.81|1918.81|1932.48|1919.48|1931.81|1918.81|19
1624518110000|2021-06-24 07:01:50|1931.86|1918.86|1931.63|1918.63|1932.14|1919.14|1931.63|1918.63|22
1624518120000|2021-06-24 07:02:00|1931.64|1918.64|1931.46|1918.46|1931.69|1918.69|1931.41|1918.41|12
1624518130000|2021-06-24 07:02:10|1931.42|1918.42|1931.18|1918.18|1931.42|1918.42|1931.09|1918.09|18
1624518140000|2021-06-24 07:02:20|1931.19|1918.19|1931.14|1918.14|1931.22|1918.22|1931.13|1918.13|13
1624518150000|2021-06-24 07:02:30|1931.12|1918.12|1931.15|1918.15|1931.15|1918.15|1931.01|1918.01|9
1624518160000|2021-06-24 07:02:40|1931.12|1918.12|1931.23|1918.23|1931.38|1918.38|1931.03|1918.03|20
1624518170000|2021-06-24 07:02:50|1931.21|1918.21|1930.36|1917.36|1931.21|1918.21|1930.36|1917.36|21
1624518180000|2021-06-24 07:03:00|1930.39|1917.39|1930.44|1917.44|1930.5|1917.5|1930.38|1917.38|22
1624518190000|2021-06-24 07:03:10|1930.46|1917.46|1931.42|1918.42|1931.51|1918.51|1930.46|1917.46|25
1624518200000|2021-06-24 07:03:20|1931.46|1918.46|1931.56|1918.56|1931.63|1918.63|1931.43|1918.43|18
1624518210000|2021-06-24 07:03:30|1931.61|1918.61|1931.99|1918.99|1931.99|1918.99|1931.61|1918.61|14
1624518220000|2021-06-24 07:03:40|1932|1919|1931.87|1918.87|1932|1919|1931.85|1918.85|10
1624518230000|2021-06-24 07:03:50|1931.89|1918.89|1932.25|1919.25|1932.25|1919.25|1931.88|1918.88|12
1624518240000|2021-06-24 07:04:00|1932.35|1919.35|1931.93|1918.93|1932.39|1919.39|1931.91|1918.91|17
1624518250000|2021-06-24 07:04:10|1931.94|1918.94|1930.99|1917.99|1931.94|1918.94|1930.98|1917.98|14
1624518260000|2021-06-24 07:04:20|1931.02|1918.02|1930.34|1917.34|1931.04|1918.04|1930.34|1917.34|15
1624518270000|2021-06-24 07:04:30|1930.38|1917.38|1929.68|1916.68|1930.6|1917.6|1929.68|1916.68|18
1624518280000|2021-06-24 07:04:40|1929.43|1916.43|1929.06|1916.06|1929.43|1916.43|1928.47|1915.47|28
1624518290000|2021-06-24 07:04:50|1929.09|1916.09|1929.13|1916.13|1929.14|1916.14|1928.54|1915.54|25
1624518300000|2021-06-24 07:05:00|1929.14|1916.14|1930.57|1917.57|1930.57|1917.57|1929.14|1916.14|23
1624518310000|2021-06-24 07:05:10|1930.66|1917.66|1931.15|1918.15|1931.4|1918.4|1930.66|1917.66|24
1624518320000|2021-06-24 07:05:20|1931.1|1918.1|1929.75|1916.75|1931.15|1918.15|1929.74|1916.74|27
1624518330000|2021-06-24 07:05:30|1929.58|1916.58|1930.58|1917.58|1930.58|1917.58|1929.52|1916.52|27
1624518340000|2021-06-24 07:05:40|1930.59|1917.59|1930.65|1917.65|1930.82|1917.82|1930.2|1917.2|27
1624518350000|2021-06-24 07:05:50|1930.66|1917.66|1930.26|1917.26|1930.83|1917.83|1930.22|1917.22|26
1624518360000|2021-06-24 07:06:00|1930.28|1917.28|1931|1918|1931.47|1918.47|1930.28|1917.28|25
1624518370000|2021-06-24 07:06:10|1931.03|1918.03|1930.92|1917.92|1931.09|1918.09|1930.34|1917.34|24
1624518380000|2021-06-24 07:06:20|1930.62|1917.62|1930.88|1917.88|1930.93|1917.93|1930.62|1917.62|25
1624518390000|2021-06-24 07:06:30|1930.87|1917.87|1930.37|1917.37|1930.88|1917.88|1930.33|1917.33|14
1624518400000|2021-06-24 07:06:40|1930.39|1917.39|1930.68|1917.68|1930.69|1917.69|1930.35|1917.35|19
1624518410000|2021-06-24 07:06:50|1930.74|1917.74|1930.85|1917.85|1930.87|1917.87|1930.74|1917.74|15
1624518420000|2021-06-24 07:07:00|1930.79|1917.79|1931.15|1918.15|1931.5|1918.5|1930.79|1917.79|17
1624518430000|2021-06-24 07:07:10|1931.21|1918.21|1931.05|1918.05|1931.21|1918.21|1931.02|1918.02|9
1624518440000|2021-06-24 07:07:20|1931.04|1918.04|1930.76|1917.76|1931.19|1918.19|1930.73|1917.73|15
1624518450000|2021-06-24 07:07:30|1930.69|1917.69|1930.55|1917.55|1930.9|1917.9|1930.52|1917.52|25
1624518460000|2021-06-24 07:07:40|1930.6|1917.6|1930.93|1917.93|1931.05|1918.05|1930.54|1917.54|28
1624518470000|2021-06-24 07:07:50|1930.86|1917.86|1930.69|1917.69|1930.98|1917.98|1930.69|1917.69|24
1624518480000|2021-06-24 07:08:00|1930.72|1917.72|1931.08|1918.08|1931.08|1918.08|1930.68|1917.68|26
1624518490000|2021-06-24 07:08:10|1931.05|1918.05|1930.8|1917.8|1931.07|1918.07|1930.7|1917.7|24
1624518500000|2021-06-24 07:08:20|1930.81|1917.81|1932.5|1919.5|1932.5|1919.5|1930.81|1917.81|20
1624518510000|2021-06-24 07:08:30|1932.49|1919.49|1932.74|1919.74|1933.08|1920.08|1932.46|1919.46|16
1624518520000|2021-06-24 07:08:40|1932.71|1919.71|1932.81|1919.81|1932.86|1919.86|1932.66|1919.66|10
1624518530000|2021-06-24 07:08:50|1932.86|1919.86|1931.95|1918.95|1932.99|1919.99|1931.9|1918.9|15
1624518540000|2021-06-24 07:09:00|1932.01|1919.01|1933|1920|1933.02|1920.02|1931.91|1918.91|17
1624518550000|2021-06-24 07:09:10|1932.93|1919.93|1932.93|1919.93|1933.02|1920.02|1932.92|1919.92|6
1624518560000|2021-06-24 07:09:20|1933.3|1920.3|1933.92|1920.92|1934.1|1921.1|1933.26|1920.26|19
1624518570000|2021-06-24 07:09:30|1933.93|1920.93|1933.75|1920.75|1933.93|1920.93|1933.75|1920.75|15
1624518580000|2021-06-24 07:09:40|1933.68|1920.68|1932.79|1919.79|1933.68|1920.68|1932.4|1919.4|21
1624518590000|2021-06-24 07:09:50|1932.81|1919.81|1933.86|1920.86|1933.88|1920.88|1932.81|1919.81|21
1624518600000|2021-06-24 07:10:00|1933.84|1920.84|1934.22|1921.22|1934.31|1921.31|1933.82|1920.82|19
1624518610000|2021-06-24 07:10:10|1934.21|1921.21|1935.59|1922.59|1935.68|1922.68|1934.21|1921.21|17
1624518620000|2021-06-24 07:10:20|1935.71|1922.71|1935.76|1922.76|1935.82|1922.82|1935.71|1922.71|6
1624518630000|2021-06-24 07:10:30|1935.79|1922.79|1936.54|1923.54|1936.54|1923.54|1935.79|1922.79|20
1624518640000|2021-06-24 07:10:40|1936.62|1923.62|1938.29|1925.29|1938.34|1925.34|1936.51|1923.51|25
1624518650000|2021-06-24 07:10:50|1938.34|1925.34|1938.27|1925.27|1938.34|1925.34|1938.02|1925.02|23
1624518660000|2021-06-24 07:11:00|1938.25|1925.25|1938.2|1925.2|1938.39|1925.39|1938.16|1925.16|20
1624518670000|2021-06-24 07:11:10|1938.22|1925.22|1938.78|1925.78|1939.44|1926.44|1938.22|1925.22|29
1624518680000|2021-06-24 07:11:20|1938.84|1925.84|1938.51|1925.51|1939.04|1926.04|1938.51|1925.51|21
1624518690000|2021-06-24 07:11:30|1938.61|1925.61|1938.56|1925.56|1938.61|1925.61|1938.34|1925.34|25
1624518700000|2021-06-24 07:11:40|1938.55|1925.55|1938.1|1925.1|1938.55|1925.55|1937.97|1924.97|24
1624518710000|2021-06-24 07:11:50|1938.23|1925.23|1937.73|1924.73|1938.34|1925.34|1937.73|1924.73|6
1624518720000|2021-06-24 07:12:00|1937.77|1924.77|1937.75|1924.75|1938.22|1925.22|1937.42|1924.42|22
1624518730000|2021-06-24 07:12:10|1937.42|1924.42|1938.19|1925.19|1938.32|1925.32|1937.21|1924.21|25
1624518740000|2021-06-24 07:12:20|1938.25|1925.25|1938.96|1925.96|1938.98|1925.98|1938.25|1925.25|26
1624518750000|2021-06-24 07:12:30|1938.85|1925.85|1939.52|1926.52|1939.68|1926.68|1938.84|1925.84|21
1624518760000|2021-06-24 07:12:40|1939.55|1926.55|1940.98|1927.98|1940.98|1927.98|1939.55|1926.55|25
1624518770000|2021-06-24 07:12:50|1940.96|1927.96|1940.89|1927.89|1941|1928|1940.76|1927.76|19
1624518780000|2021-06-24 07:13:00|1940.91|1927.91|1939.59|1926.59|1940.91|1927.91|1939.59|1926.59|17
1624518790000|2021-06-24 07:13:10|1939.58|1926.58|1939.52|1926.52|1939.94|1926.94|1939.29|1926.29|27
1624518800000|2021-06-24 07:13:20|1939.47|1926.47|1939.32|1926.32|1939.64|1926.64|1939.16|1926.16|22
1624518810000|2021-06-24 07:13:30|1939.43|1926.43|1939.9|1926.9|1939.9|1926.9|1938.95|1925.95|25
1624518820000|2021-06-24 07:13:40|1940.03|1927.03|1939.76|1926.76|1940.03|1927.03|1939.42|1926.42|25
1624518830000|2021-06-24 07:13:50|1939.63|1926.63|1939.39|1926.39|1939.82|1926.82|1939.39|1926.39|26
1624518840000|2021-06-24 07:14:00|1939.37|1926.37|1940.33|1927.33|1940.33|1927.33|1939.26|1926.26|26
1624518850000|2021-06-24 07:14:10|1940.35|1927.35|1940.05|1927.05|1940.37|1927.37|1939.77|1926.77|27
1624518860000|2021-06-24 07:14:20|1940.07|1927.07|1940.66|1927.66|1940.66|1927.66|1940.07|1927.07|22
1624518870000|2021-06-24 07:14:30|1940.87|1927.87|1940.45|1927.45|1940.87|1927.87|1940.09|1927.09|27
1624518880000|2021-06-24 07:14:40|1940.44|1927.44|1940.2|1927.2|1940.45|1927.45|1940.16|1927.16|27
1624518890000|2021-06-24 07:14:50|1940.17|1927.17|1940.2|1927.2|1940.21|1927.21|1940.07|1927.07|23
1624518900000|2021-06-24 07:15:00|1940.14|1927.14|1940.05|1927.05|1940.18|1927.18|1940|1927|19
1624518910000|2021-06-24 07:15:10|1940.04|1927.04|1938.85|1925.85|1940.17|1927.17|1938.7|1925.7|21
1624518920000|2021-06-24 07:15:20|1938.9|1925.9|1936.91|1923.91|1938.9|1925.9|1936.91|1923.91|24
1624518930000|2021-06-24 07:15:30|1936.9|1923.9|1937.26|1924.26|1937.26|1924.26|1936.59|1923.59|25
1624518940000|2021-06-24 07:15:40|1937.33|1924.33|1936.93|1923.93|1937.5|1924.5|1936.93|1923.93|23
1624518950000|2021-06-24 07:15:50|1936.89|1923.89|1936.34|1923.34|1936.89|1923.89|1936.34|1923.34|24
1624518960000|2021-06-24 07:16:00|1936.35|1923.35|1935.82|1922.82|1936.38|1923.38|1935.54|1922.54|27
1624518970000|2021-06-24 07:16:10|1935.87|1922.87|1936.51|1923.51|1936.51|1923.51|1935.38|1922.38|21
1624518980000|2021-06-24 07:16:20|1936.36|1923.36|1935.42|1922.42|1936.36|1923.36|1935.18|1922.18|14
1624518990000|2021-06-24 07:16:30|1935.49|1922.49|1935.42|1922.42|1935.54|1922.54|1935.38|1922.38|21
1624519000000|2021-06-24 07:16:40|1935.41|1922.41|1935.3|1922.3|1935.41|1922.41|1934.97|1921.97|18
1624519010000|2021-06-24 07:16:50|1935.27|1922.27|1935.08|1922.08|1935.28|1922.28|1934.96|1921.96|13
1624519020000|2021-06-24 07:17:00|1935.04|1922.04|1935.8|1922.8|1935.8|1922.8|1935.04|1922.04|12
1624519030000|2021-06-24 07:17:10|1935.81|1922.81|1935.86|1922.86|1936.3|1923.3|1935.6|1922.6|24
1624519040000|2021-06-24 07:17:20|1935.41|1922.41|1934.66|1921.66|1935.41|1922.41|1934.63|1921.63|8
1624519050000|2021-06-24 07:17:30|1934.82|1921.82|1935.11|1922.11|1935.51|1922.51|1934.55|1921.55|28
1624519060000|2021-06-24 07:17:40|1935.02|1922.02|1933.58|1920.58|1935.02|1922.02|1933.56|1920.56|21
1624519070000|2021-06-24 07:17:50|1933.54|1920.54|1933.69|1920.69|1933.69|1920.69|1933.25|1920.25|20
1624519080000|2021-06-24 07:18:00|1933.75|1920.75|1933.65|1920.65|1933.9|1920.9|1933.62|1920.62|26
1624519090000|2021-06-24 07:18:10|1933.67|1920.67|1933.43|1920.43|1933.68|1920.68|1933.42|1920.42|17
1624519100000|2021-06-24 07:18:20|1933.44|1920.44|1932.99|1919.99|1933.44|1920.44|1932.87|1919.87|27
1624519110000|2021-06-24 07:18:30|1933|1920|1932.8|1919.8|1933.01|1920.01|1932.65|1919.65|20
1624519120000|2021-06-24 07:18:40|1932.85|1919.85|1932.16|1919.16|1932.86|1919.86|1931.92|1918.92|26
1624519130000|2021-06-24 07:18:50|1932.25|1919.25|1932.17|1919.17|1932.27|1919.27|1931.12|1918.12|22
1624519140000|2021-06-24 07:19:00|1932.18|1919.18|1933.08|1920.08|1933.16|1920.16|1932.08|1919.08|23
1624519150000|2021-06-24 07:19:10|1933.09|1920.09|1934.07|1921.07|1934.16|1921.16|1932.99|1919.99|19
1624519160000|2021-06-24 07:19:20|1934.05|1921.05|1933.16|1920.16|1934.05|1921.05|1932.97|1919.97|19
1624519170000|2021-06-24 07:19:30|1933.11|1920.11|1933.07|1920.07|1933.28|1920.28|1933|1920|20
1624519180000|2021-06-24 07:19:40|1933.05|1920.05|1933.23|1920.23|1933.29|1920.29|1933.04|1920.04|14
1624519190000|2021-06-24 07:19:50|1933.16|1920.16|1933.04|1920.04|1933.17|1920.17|1932.98|1919.98|18
1624519200000|2021-06-24 07:20:00|1933.07|1920.07|1934.58|1921.58|1934.58|1921.58|1933.06|1920.06|24
1624519210000|2021-06-24 07:20:10|1934.6|1921.6|1936.19|1923.19|1936.52|1923.52|1934.6|1921.6|28
1624519220000|2021-06-24 07:20:20|1936.32|1923.32|1937.26|1924.26|1938.38|1925.38|1936.32|1923.32|24
1624519230000|2021-06-24 07:20:30|1937.12|1924.12|1935.48|1922.48|1937.14|1924.14|1935.48|1922.48|18
1624519240000|2021-06-24 07:20:40|1935.52|1922.52|1935.25|1922.25|1935.97|1922.97|1935.21|1922.21|26
1624519250000|2021-06-24 07:20:50|1935.27|1922.27|1936.43|1923.43|1936.58|1923.58|1935.13|1922.13|25
1624519260000|2021-06-24 07:21:00|1936.38|1923.38|1936.28|1923.28|1936.4|1923.4|1935.23|1922.23|20
1624519270000|2021-06-24 07:21:10|1936.29|1923.29|1936.14|1923.14|1936.38|1923.38|1936|1923|15
1624519280000|2021-06-24 07:21:20|1936.09|1923.09|1936.17|1923.17|1936.22|1923.22|1935.88|1922.88|22
1624519290000|2021-06-24 07:21:30|1936.18|1923.18|1936.81|1923.81|1936.98|1923.98|1936.18|1923.18|19
1624519300000|2021-06-24 07:21:40|1936.82|1923.82|1936.86|1923.86|1936.91|1923.91|1936.78|1923.78|15
1624519310000|2021-06-24 07:21:50|1936.75|1923.75|1936.88|1923.88|1936.94|1923.94|1936.75|1923.75|8
1624519320000|2021-06-24 07:22:00|1936.89|1923.89|1936.84|1923.84|1936.89|1923.89|1936.8|1923.8|9
1624519330000|2021-06-24 07:22:10|1936.83|1923.83|1938.08|1925.08|1938.08|1925.08|1936.83|1923.83|14
1624519340000|2021-06-24 07:22:20|1938.03|1925.03|1938.66|1925.66|1938.81|1925.81|1937.98|1924.98|20
1624519350000|2021-06-24 07:22:30|1938.64|1925.64|1939.16|1926.16|1939.2|1926.2|1938.63|1925.63|15
1624519360000|2021-06-24 07:22:40|1939.13|1926.13|1937.89|1924.89|1939.13|1926.13|1937.89|1924.89|22
1624519370000|2021-06-24 07:22:50|1937.92|1924.92|1938.49|1925.49|1938.49|1925.49|1937.79|1924.79|22
1624519380000|2021-06-24 07:23:00|1938.5|1925.5|1938.33|1925.33|1938.53|1925.53|1938.22|1925.22|22
1624519390000|2021-06-24 07:23:10|1938.34|1925.34|1938.46|1925.46|1938.68|1925.68|1938.27|1925.27|26
1624519400000|2021-06-24 07:23:20|1938.37|1925.37|1938.23|1925.23|1938.37|1925.37|1937.58|1924.58|18
1624519410000|2021-06-24 07:23:30|1937.98|1924.98|1938.23|1925.23|1938.23|1925.23|1937.55|1924.55|15
1624519420000|2021-06-24 07:23:40|1938.17|1925.17|1938.08|1925.08|1938.17|1925.17|1937.51|1924.51|23
1624519430000|2021-06-24 07:23:50|1938.06|1925.06|1937.74|1924.74|1938.06|1925.06|1937.62|1924.62|16
1624519440000|2021-06-24 07:24:00|1937.63|1924.63|1937.62|1924.62|1937.86|1924.86|1937.44|1924.44|19
1624519450000|2021-06-24 07:24:10|1937.65|1924.65|1937.16|1924.16|1938.23|1925.23|1937.16|1924.16|16
1624519460000|2021-06-24 07:24:20|1937.09|1924.09|1937.03|1924.03|1937.7|1924.7|1937.02|1924.02|28
1624519470000|2021-06-24 07:24:30|1937.07|1924.07|1936.38|1923.38|1937.38|1924.38|1936.38|1923.38|18
1624519480000|2021-06-24 07:24:40|1937.16|1924.16|1937.29|1924.29|1937.34|1924.34|1937.02|1924.02|22
1624519490000|2021-06-24 07:24:50|1937.22|1924.22|1937.27|1924.27|1938.12|1925.12|1936.9|1923.9|22
1624519500000|2021-06-24 07:25:00|1937.24|1924.24|1937.15|1924.15|1937.26|1924.26|1936.95|1923.95|17
1624519510000|2021-06-24 07:25:10|1937.09|1924.09|1937.69|1924.69|1937.69|1924.69|1936.86|1923.86|20
1624519520000|2021-06-24 07:25:20|1937.11|1924.11|1937.17|1924.17|1938.23|1925.23|1937.04|1924.04|18
1624519530000|2021-06-24 07:25:30|1937.16|1924.16|1937.18|1924.18|1937.27|1924.27|1937.15|1924.15|11
1624519540000|2021-06-24 07:25:40|1937.16|1924.16|1937.56|1924.56|1937.62|1924.62|1937.13|1924.13|10
1624519550000|2021-06-24 07:25:50|1937.8|1924.8|1939.41|1926.41|1939.41|1926.41|1937.8|1924.8|19
1624519560000|2021-06-24 07:26:00|1939.75|1926.75|1940.18|1927.18|1940.18|1927.18|1939.6|1926.6|23
1624519570000|2021-06-24 07:26:10|1940.2|1927.2|1940.92|1927.92|1940.92|1927.92|1940.1|1927.1|28
1624519580000|2021-06-24 07:26:20|1940.87|1927.87|1942.91|1929.91|1942.91|1929.91|1940.87|1927.87|27
1624519590000|2021-06-24 07:26:30|1942.74|1929.74|1944|1931|1944.23|1931.23|1942.74|1929.74|27
1624519600000|2021-06-24 07:26:40|1944.05|1931.05|1943.01|1930.01|1944.37|1931.37|1942.94|1929.94|26
1624519610000|2021-06-24 07:26:50|1942.95|1929.95|1942.06|1929.06|1943.09|1930.09|1942.03|1929.03|25
1624519620000|2021-06-24 07:27:00|1942.09|1929.09|1943.6|1930.6|1943.7|1930.7|1941.77|1928.77|24
1624519630000|2021-06-24 07:27:10|1943.61|1930.61|1944.27|1931.27|1944.31|1931.31|1943.61|1930.61|25
1624519640000|2021-06-24 07:27:20|1944.35|1931.35|1943.41|1930.41|1944.39|1931.39|1943.41|1930.41|24
1624519650000|2021-06-24 07:27:30|1943.38|1930.38|1941.42|1928.42|1943.47|1930.47|1940.95|1927.95|27
1624519660000|2021-06-24 07:27:40|1941.52|1928.52|1942.31|1929.31|1942.37|1929.37|1941.33|1928.33|22
1624519670000|2021-06-24 07:27:50|1942.36|1929.36|1943.85|1930.85|1943.87|1930.87|1942.36|1929.36|24
1624519680000|2021-06-24 07:28:00|1943.87|1930.87|1943.94|1930.94|1943.96|1930.96|1943.81|1930.81|14
1624519690000|2021-06-24 07:28:10|1943.92|1930.92|1943.83|1930.83|1943.94|1930.94|1943.62|1930.62|24
1624519700000|2021-06-24 07:28:20|1943.76|1930.76|1944.74|1931.74|1944.94|1931.94|1943.66|1930.66|24
1624519710000|2021-06-24 07:28:30|1944.43|1931.43|1944.88|1931.88|1944.98|1931.98|1944.38|1931.38|21
1624519720000|2021-06-24 07:28:40|1944.91|1931.91|1946.7|1933.7|1946.7|1933.7|1943.9|1930.9|23
1624519730000|2021-06-24 07:28:50|1947.48|1934.48|1947.91|1934.91|1949.02|1936.02|1947.06|1934.06|29
1624519740000|2021-06-24 07:29:00|1947.99|1934.99|1947.15|1934.15|1948.23|1935.23|1947.15|1934.15|25
1624519750000|2021-06-24 07:29:10|1947.12|1934.12|1947.09|1934.09|1947.61|1934.61|1946.32|1933.32|27
1624519760000|2021-06-24 07:29:20|1946.57|1933.57|1946.79|1933.79|1946.79|1933.79|1946.38|1933.38|24
1624519770000|2021-06-24 07:29:30|1946.32|1933.32|1945.85|1932.85|1946.61|1933.61|1945.64|1932.64|18
1624519780000|2021-06-24 07:29:40|1945.64|1932.64|1946.2|1933.2|1946.2|1933.2|1945.48|1932.48|20
1624519790000|2021-06-24 07:29:50|1946.23|1933.23|1945.96|1932.96|1946.23|1933.23|1945.96|1932.96|15
1624519800000|2021-06-24 07:30:00|1946.02|1933.02|1946.38|1933.38|1946.39|1933.39|1945.7|1932.7|19
1624519810000|2021-06-24 07:30:10|1946.37|1933.37|1947.7|1934.7|1947.73|1934.73|1946.27|1933.27|20
1624519820000|2021-06-24 07:30:20|1947.75|1934.75|1947.55|1934.55|1948.35|1935.35|1947.44|1934.44|27
1624519830000|2021-06-24 07:30:30|1947.59|1934.59|1946.38|1933.38|1947.73|1934.73|1946.38|1933.38|23
1624519840000|2021-06-24 07:30:40|1946.37|1933.37|1945.73|1932.73|1946.37|1933.37|1945.69|1932.69|26
1624519850000|2021-06-24 07:30:50|1945.71|1932.71|1944.64|1931.64|1945.8|1932.8|1944.64|1931.64|23
1624519860000|2021-06-24 07:31:00|1944.77|1931.77|1944.52|1931.52|1944.77|1931.77|1944.38|1931.38|19
1624519870000|2021-06-24 07:31:10|1944.33|1931.33|1943.7|1930.7|1944.33|1931.33|1943.05|1930.05|26
1624519880000|2021-06-24 07:31:20|1943.78|1930.78|1942.91|1929.91|1944.02|1931.02|1942.91|1929.91|28
1624519890000|2021-06-24 07:31:30|1942.8|1929.8|1941.45|1928.45|1942.84|1929.84|1941.41|1928.41|25
1624519900000|2021-06-24 07:31:40|1941.44|1928.44|1942.71|1929.71|1942.9|1929.9|1941.44|1928.44|26
1624519910000|2021-06-24 07:31:50|1942.62|1929.62|1941.9|1928.9|1942.62|1929.62|1941.87|1928.87|24
1624519920000|2021-06-24 07:32:00|1941.89|1928.89|1941.42|1928.42|1942.12|1929.12|1941.34|1928.34|25
1624519930000|2021-06-24 07:32:10|1941.41|1928.41|1941.94|1928.94|1942.01|1929.01|1941.09|1928.09|26
1624519940000|2021-06-24 07:32:20|1941.89|1928.89|1942.65|1929.65|1942.7|1929.7|1941.89|1928.89|24
1624519950000|2021-06-24 07:32:30|1942.66|1929.66|1941.58|1928.58|1942.67|1929.67|1941.55|1928.55|23
1624519960000|2021-06-24 07:32:40|1941.62|1928.62|1941.03|1928.03|1941.98|1928.98|1940.83|1927.83|25
1624519970000|2021-06-24 07:32:50|1940.91|1927.91|1941.73|1928.73|1942.17|1929.17|1940.68|1927.68|25
1624519980000|2021-06-24 07:33:00|1941.62|1928.62|1941.81|1928.81|1941.81|1928.81|1941.42|1928.42|23
1624519990000|2021-06-24 07:33:10|1941.78|1928.78|1940.91|1927.91|1941.78|1928.78|1940.84|1927.84|18
1624520000000|2021-06-24 07:33:20|1940.61|1927.61|1939.02|1926.02|1940.78|1927.78|1938.49|1925.49|27
1624520010000|2021-06-24 07:33:30|1939.22|1926.22|1939.3|1926.3|1940.78|1927.78|1939.22|1926.22|24
1624520020000|2021-06-24 07:33:40|1939.29|1926.29|1939.97|1926.97|1939.97|1926.97|1939.29|1926.29|21
1624520030000|2021-06-24 07:33:50|1940.04|1927.04|1940.8|1927.8|1940.98|1927.98|1940.04|1927.04|26
1624520040000|2021-06-24 07:34:00|1940.93|1927.93|1941.21|1928.21|1941.41|1928.41|1940.93|1927.93|23
1624520050000|2021-06-24 07:34:10|1941.29|1928.29|1940.89|1927.89|1941.29|1928.29|1940.89|1927.89|20
1624520060000|2021-06-24 07:34:20|1940.64|1927.64|1940.39|1927.39|1940.64|1927.64|1940.35|1927.35|19
1624520070000|2021-06-24 07:34:30|1940.43|1927.43|1940.85|1927.85|1940.91|1927.91|1940.3|1927.3|15
1624520080000|2021-06-24 07:34:40|1940.86|1927.86|1941.41|1928.41|1941.42|1928.42|1940.85|1927.85|17
1624520090000|2021-06-24 07:34:50|1941.4|1928.4|1941.04|1928.04|1941.44|1928.44|1941.04|1928.04|8
1624520100000|2021-06-24 07:35:00|1941.01|1928.01|1940.21|1927.21|1941.01|1928.01|1940.21|1927.21|18
1624520110000|2021-06-24 07:35:10|1940.3|1927.3|1940.45|1927.45|1940.69|1927.69|1940.26|1927.26|20
1624520120000|2021-06-24 07:35:20|1940.41|1927.41|1940.2|1927.2|1940.42|1927.42|1940.19|1927.19|17
1624520130000|2021-06-24 07:35:30|1940.18|1927.18|1940.29|1927.29|1940.29|1927.29|1940.17|1927.17|12
1624520140000|2021-06-24 07:35:40|1940.41|1927.41|1939.87|1926.87|1940.41|1927.41|1939.78|1926.78|25
1624520150000|2021-06-24 07:35:50|1939.78|1926.78|1939.13|1926.13|1939.78|1926.78|1939.06|1926.06|14
1624520160000|2021-06-24 07:36:00|1939.3|1926.3|1939.22|1926.22|1940.06|1927.06|1939.21|1926.21|23
1624520170000|2021-06-24 07:36:10|1939.2|1926.2|1938.63|1925.63|1939.31|1926.31|1938.63|1925.63|17
1624520180000|2021-06-24 07:36:20|1938.42|1925.42|1938.52|1925.52|1938.63|1925.63|1938.38|1925.38|17
1624520190000|2021-06-24 07:36:30|1938.47|1925.47|1938.34|1925.34|1938.49|1925.49|1938.34|1925.34|6
1624520200000|2021-06-24 07:36:40|1938.35|1925.35|1937.7|1924.7|1938.4|1925.4|1937.65|1924.65|25
1624520210000|2021-06-24 07:36:50|1937.74|1924.74|1937.63|1924.63|1937.74|1924.74|1937.43|1924.43|24
1624520220000|2021-06-24 07:37:00|1937.64|1924.64|1937.71|1924.71|1937.75|1924.75|1937.53|1924.53|20
1624520230000|2021-06-24 07:37:10|1937.83|1924.83|1937.86|1924.86|1937.95|1924.95|1937.65|1924.65|18
1624520240000|2021-06-24 07:37:20|1937.87|1924.87|1938.85|1925.85|1938.88|1925.88|1937.87|1924.87|20
1624520250000|2021-06-24 07:37:30|1938.89|1925.89|1938.73|1925.73|1938.94|1925.94|1938.73|1925.73|15
1624520260000|2021-06-24 07:37:40|1938.82|1925.82|1938.52|1925.52|1938.87|1925.87|1938.52|1925.52|14
1624520270000|2021-06-24 07:37:50|1938.48|1925.48|1938.42|1925.42|1938.48|1925.48|1938.09|1925.09|20
1624520280000|2021-06-24 07:38:00|1938.48|1925.48|1938.2|1925.2|1938.63|1925.63|1938.06|1925.06|22
1624520290000|2021-06-24 07:38:10|1938.21|1925.21|1939.5|1926.5|1939.5|1926.5|1938.18|1925.18|27
1624520300000|2021-06-24 07:38:20|1939.46|1926.46|1939.39|1926.39|1939.53|1926.53|1939.35|1926.35|17
1624520310000|2021-06-24 07:38:30|1939.35|1926.35|1939.22|1926.22|1939.35|1926.35|1938.98|1925.98|24
1624520320000|2021-06-24 07:38:40|1939.44|1926.44|1940.26|1927.26|1940.32|1927.32|1939.44|1926.44|21
1624520330000|2021-06-24 07:38:50|1940.23|1927.23|1940.98|1927.98|1941.18|1928.18|1940.22|1927.22|23
1624520340000|2021-06-24 07:39:00|1940.97|1927.97|1939.98|1926.98|1940.97|1927.97|1939.96|1926.96|24
1624520350000|2021-06-24 07:39:10|1939.88|1926.88|1939.86|1926.86|1940.11|1927.11|1939.7|1926.7|22
1624520360000|2021-06-24 07:39:20|1939.58|1926.58|1940.21|1927.21|1940.35|1927.35|1939.58|1926.58|24
1624520370000|2021-06-24 07:39:30|1940.22|1927.22|1939.88|1926.88|1940.25|1927.25|1939.87|1926.87|25
1624520380000|2021-06-24 07:39:40|1939.92|1926.92|1939.74|1926.74|1939.92|1926.92|1939.74|1926.74|11
1624520390000|2021-06-24 07:39:50|1939.75|1926.75|1940.09|1927.09|1940.13|1927.13|1939.74|1926.74|16
1624520400000|2021-06-24 07:40:00|1940.02|1927.02|1940.02|1927.02|1940.02|1927.02|1939.89|1926.89|23
1624520410000|2021-06-24 07:40:10|1939.98|1926.98|1939.98|1926.98|1940.04|1927.04|1939.95|1926.95|15
1624520420000|2021-06-24 07:40:20|1940.05|1927.05|1940.03|1927.03|1940.05|1927.05|1939.93|1926.93|23
1624520430000|2021-06-24 07:40:30|1940.01|1927.01|1940|1927|1940.06|1927.06|1939.79|1926.79|23
1624520440000|2021-06-24 07:40:40|1939.99|1926.99|1940.15|1927.15|1940.15|1927.15|1939.93|1926.93|14
1624520450000|2021-06-24 07:40:50|1940.16|1927.16|1940|1927|1940.16|1927.16|1940|1927|9
1624520460000|2021-06-24 07:41:00|1940.02|1927.02|1940.08|1927.08|1940.12|1927.12|1940.01|1927.01|13
1624520470000|2021-06-24 07:41:10|1940.07|1927.07|1940.83|1927.83|1940.97|1927.97|1940.07|1927.07|25
1624520480000|2021-06-24 07:41:20|1941.02|1928.02|1941.14|1928.14|1941.14|1928.14|1941.01|1928.01|19
1624520490000|2021-06-24 07:41:30|1941.12|1928.12|1940.89|1927.89|1941.12|1928.12|1940.68|1927.68|18
1624520500000|2021-06-24 07:41:40|1940.9|1927.9|1941.66|1928.66|1941.67|1928.67|1940.9|1927.9|25
1624520510000|2021-06-24 07:41:50|1941.73|1928.73|1941.25|1928.25|1941.8|1928.8|1941.25|1928.25|22
1624520520000|2021-06-24 07:42:00|1941.37|1928.37|1942.6|1929.6|1942.62|1929.62|1941.34|1928.34|26
1624520530000|2021-06-24 07:42:10|1942.66|1929.66|1942.79|1929.79|1942.8|1929.8|1942.66|1929.66|12
1624520540000|2021-06-24 07:42:20|1942.8|1929.8|1942.8|1929.8|1942.85|1929.85|1942.66|1929.66|11
1624520550000|2021-06-24 07:42:30|1942.81|1929.81|1943.84|1930.84|1944.02|1931.02|1942.81|1929.81|16
1624520560000|2021-06-24 07:42:40|1943.69|1930.69|1943.42|1930.42|1943.69|1930.69|1943.35|1930.35|24
1624520570000|2021-06-24 07:42:50|1943.4|1930.4|1942.88|1929.88|1943.4|1930.4|1942.85|1929.85|15
1624520580000|2021-06-24 07:43:00|1942.87|1929.87|1943.03|1930.03|1943.07|1930.07|1942.78|1929.78|17
1624520590000|2021-06-24 07:43:10|1943.15|1930.15|1943.46|1930.46|1943.55|1930.55|1943.12|1930.12|24
1624520600000|2021-06-24 07:43:20|1943.49|1930.49|1943.59|1930.59|1943.65|1930.65|1943.31|1930.31|22
1624520610000|2021-06-24 07:43:30|1943.55|1930.55|1943.7|1930.7|1943.77|1930.77|1943.55|1930.55|24
1624520620000|2021-06-24 07:43:40|1943.68|1930.68|1943.11|1930.11|1943.74|1930.74|1943.05|1930.05|22
1624520630000|2021-06-24 07:43:50|1943.21|1930.21|1942.72|1929.72|1943.21|1930.21|1942.71|1929.71|21
1624520640000|2021-06-24 07:44:00|1942.67|1929.67|1942.73|1929.73|1942.73|1929.73|1942.47|1929.47|23
1624520650000|2021-06-24 07:44:10|1942.72|1929.72|1943.66|1930.66|1943.71|1930.71|1942.51|1929.51|27
1624520660000|2021-06-24 07:44:20|1943.55|1930.55|1944.11|1931.11|1944.11|1931.11|1943.49|1930.49|20
1624520670000|2021-06-24 07:44:30|1944.26|1931.26|1946.51|1933.51|1946.66|1933.66|1944.26|1931.26|26
1624520680000|2021-06-24 07:44:40|1946.54|1933.54|1946.27|1933.27|1946.74|1933.74|1946.24|1933.24|24
1624520690000|2021-06-24 07:44:50|1946.33|1933.33|1945.96|1932.96|1946.33|1933.33|1945.89|1932.89|18
1624520700000|2021-06-24 07:45:00|1945.88|1932.88|1944.99|1931.99|1946.09|1933.09|1944.79|1931.79|23
1624520710000|2021-06-24 07:45:10|1945.27|1932.27|1944.85|1931.85|1945.27|1932.27|1944.84|1931.84|16
1624520720000|2021-06-24 07:45:20|1944.41|1931.41|1943.92|1930.92|1944.48|1931.48|1943.79|1930.79|19
1624520730000|2021-06-24 07:45:30|1944.06|1931.06|1942.32|1929.32|1944.16|1931.16|1942.26|1929.26|21
1624520740000|2021-06-24 07:45:40|1942.26|1929.26|1942.79|1929.79|1943.28|1930.28|1942.02|1929.02|20
1624520750000|2021-06-24 07:45:50|1942.98|1929.98|1942.27|1929.27|1942.98|1929.98|1942.22|1929.22|21
1624520760000|2021-06-24 07:46:00|1942.14|1929.14|1941.76|1928.76|1942.14|1929.14|1941.74|1928.74|23
1624520770000|2021-06-24 07:46:10|1941.89|1928.89|1940.72|1927.72|1941.89|1928.89|1940.61|1927.61|25
1624520780000|2021-06-24 07:46:20|1940.42|1927.42|1940.3|1927.3|1940.73|1927.73|1939.88|1926.88|22
1624520790000|2021-06-24 07:46:30|1940.1|1927.1|1940.76|1927.76|1941.06|1928.06|1940.1|1927.1|22
1624520800000|2021-06-24 07:46:40|1940.86|1927.86|1940.11|1927.11|1940.86|1927.86|1940.05|1927.05|20
1624520810000|2021-06-24 07:46:50|1940.06|1927.06|1939.54|1926.54|1940.27|1927.27|1939.54|1926.54|23
1624520820000|2021-06-24 07:47:00|1939.44|1926.44|1939.17|1926.17|1939.86|1926.86|1938.94|1925.94|16
1624520830000|2021-06-24 07:47:10|1939.32|1926.32|1938.74|1925.74|1939.46|1926.46|1938.57|1925.57|26
1624520840000|2021-06-24 07:47:20|1939.04|1926.04|1938.34|1925.34|1939.15|1926.15|1938.34|1925.34|24
1624520850000|2021-06-24 07:47:30|1938.14|1925.14|1937.8|1924.8|1938.35|1925.35|1937.51|1924.51|18
1624520860000|2021-06-24 07:47:40|1937.81|1924.81|1936.31|1923.31|1937.92|1924.92|1936.21|1923.21|21
1624520870000|2021-06-24 07:47:50|1936.26|1923.26|1936.36|1923.36|1936.38|1923.38|1935.79|1922.79|25
1624520880000|2021-06-24 07:48:00|1936.39|1923.39|1937|1924|1937.07|1924.07|1936.05|1923.05|25
1624520890000|2021-06-24 07:48:10|1937.23|1924.23|1938.06|1925.06|1938.3|1925.3|1937.22|1924.22|28
1624520900000|2021-06-24 07:48:20|1938.07|1925.07|1937.55|1924.55|1938.07|1925.07|1937.53|1924.53|25
1624520910000|2021-06-24 07:48:30|1937.57|1924.57|1937.4|1924.4|1937.81|1924.81|1937.4|1924.4|14
1624520920000|2021-06-24 07:48:40|1937.49|1924.49|1937.79|1924.79|1937.91|1924.91|1937.37|1924.37|23
1624520930000|2021-06-24 07:48:50|1937.81|1924.81|1937.1|1924.1|1937.82|1924.82|1936.6|1923.6|25
1624520940000|2021-06-24 07:49:00|1936.91|1923.91|1936.73|1923.73|1936.93|1923.93|1936.66|1923.66|18
1624520950000|2021-06-24 07:49:10|1936.75|1923.75|1937.68|1924.68|1937.71|1924.71|1936.68|1923.68|26
1624520960000|2021-06-24 07:49:20|1937.62|1924.62|1938.09|1925.09|1938.15|1925.15|1937.62|1924.62|24
1624520970000|2021-06-24 07:49:30|1937.98|1924.98|1937.7|1924.7|1938.11|1925.11|1937.7|1924.7|22
1624520980000|2021-06-24 07:49:40|1937.68|1924.68|1938.12|1925.12|1938.12|1925.12|1937.51|1924.51|24
1624520990000|2021-06-24 07:49:50|1938.05|1925.05|1937.7|1924.7|1938.13|1925.13|1937.68|1924.68|20
1624521000000|2021-06-24 07:50:00|1937.73|1924.73|1937.98|1924.98|1938.16|1925.16|1937.67|1924.67|26
1624521010000|2021-06-24 07:50:10|1938.25|1925.25|1938.46|1925.46|1938.46|1925.46|1938.19|1925.19|22
1624521020000|2021-06-24 07:50:20|1938.65|1925.65|1938.63|1925.63|1938.68|1925.68|1938.46|1925.46|20
1624521030000|2021-06-24 07:50:30|1938.65|1925.65|1938.23|1925.23|1938.67|1925.67|1938.22|1925.22|19
1624521040000|2021-06-24 07:50:40|1938.19|1925.19|1938.16|1925.16|1938.2|1925.2|1938.07|1925.07|18
1624521050000|2021-06-24 07:50:50|1938.13|1925.13|1938.29|1925.29|1938.3|1925.3|1938.05|1925.05|27
1624521060000|2021-06-24 07:51:00|1938.25|1925.25|1938.14|1925.14|1938.5|1925.5|1938.14|1925.14|26
1624521070000|2021-06-24 07:51:10|1938.1|1925.1|1936.47|1923.47|1938.26|1925.26|1936.47|1923.47|23
1624521080000|2021-06-24 07:51:20|1936.33|1923.33|1935.33|1922.33|1936.58|1923.58|1935.29|1922.29|24
1624521090000|2021-06-24 07:51:30|1935.57|1922.57|1934.64|1921.64|1936.08|1923.08|1934.27|1921.27|29
1624521100000|2021-06-24 07:51:40|1934.25|1921.25|1934.93|1921.93|1935.03|1922.03|1934.16|1921.16|23
1624521110000|2021-06-24 07:51:50|1934.79|1921.79|1935.67|1922.67|1936.05|1923.05|1934.79|1921.79|26
1624521120000|2021-06-24 07:52:00|1935.8|1922.8|1932.03|1919.03|1935.8|1922.8|1932.03|1919.03|27
1624521130000|2021-06-24 07:52:10|1932.07|1919.07|1929.82|1916.82|1932.32|1919.32|1928.92|1915.92|28
1624521140000|2021-06-24 07:52:20|1929.83|1916.83|1931.22|1918.22|1931.22|1918.22|1929.39|1916.39|29
1624521150000|2021-06-24 07:52:30|1931.04|1918.04|1930.21|1917.21|1931.86|1918.86|1930.14|1917.14|28
1624521160000|2021-06-24 07:52:40|1930.15|1917.15|1928.39|1915.39|1930.24|1917.24|1928.39|1915.39|28
1624521170000|2021-06-24 07:52:50|1928.1|1915.1|1928.9|1915.9|1928.93|1915.93|1928.1|1915.1|25
1624521180000|2021-06-24 07:53:00|1928.92|1915.92|1930.44|1917.44|1930.46|1917.46|1928.53|1915.53|26
1624521190000|2021-06-24 07:53:10|1930.37|1917.37|1929.84|1916.84|1930.37|1917.37|1929.68|1916.68|22
1624521200000|2021-06-24 07:53:20|1929.71|1916.71|1928.78|1915.78|1929.83|1916.83|1928.57|1915.57|22
1624521210000|2021-06-24 07:53:30|1928.66|1915.66|1928.42|1915.42|1928.94|1915.94|1928.37|1915.37|19
1624521220000|2021-06-24 07:53:40|1928.37|1915.37|1928.05|1915.05|1928.37|1915.37|1927.1|1914.1|25
1624521230000|2021-06-24 07:53:50|1928.25|1915.25|1928.55|1915.55|1928.92|1915.92|1928.15|1915.15|25
1624521240000|2021-06-24 07:54:00|1928.54|1915.54|1928.6|1915.6|1928.64|1915.64|1927.59|1914.59|25
1624521250000|2021-06-24 07:54:10|1928.37|1915.37|1929.54|1916.54|1929.54|1916.54|1928.12|1915.12|23
1624521260000|2021-06-24 07:54:20|1929.63|1916.63|1927.94|1914.94|1929.63|1916.63|1927.94|1914.94|23
1624521270000|2021-06-24 07:54:30|1927.85|1914.85|1926.81|1913.81|1927.85|1914.85|1926.75|1913.75|19
1624521280000|2021-06-24 07:54:40|1926.75|1913.75|1926.58|1913.58|1926.93|1913.93|1926.56|1913.56|25
1624521290000|2021-06-24 07:54:50|1926.56|1913.56|1925.65|1912.65|1926.63|1913.63|1925.61|1912.61|26
1624521300000|2021-06-24 07:55:00|1925.59|1912.59|1927.03|1914.03|1927.04|1914.04|1925.48|1912.48|27
1624521310000|2021-06-24 07:55:10|1927.12|1914.12|1928.71|1915.71|1928.98|1915.98|1927.12|1914.12|28
1624521320000|2021-06-24 07:55:20|1928.93|1915.93|1929.05|1916.05|1929.13|1916.13|1928.79|1915.79|23
1624521330000|2021-06-24 07:55:30|1929.07|1916.07|1929.07|1916.07|1929.15|1916.15|1928.97|1915.97|25
1624521340000|2021-06-24 07:55:40|1929.09|1916.09|1928.81|1915.81|1929.09|1916.09|1928.81|1915.81|20
1624521350000|2021-06-24 07:55:50|1928.82|1915.82|1929.33|1916.33|1929.33|1916.33|1928.75|1915.75|13
1624521360000|2021-06-24 07:56:00|1929.34|1916.34|1928.48|1915.48|1929.34|1916.34|1928.48|1915.48|20
1624521370000|2021-06-24 07:56:10|1928.52|1915.52|1928.89|1915.89|1928.89|1915.89|1928.51|1915.51|25
1624521380000|2021-06-24 07:56:20|1928.86|1915.86|1928.99|1915.99|1929.22|1916.22|1928.82|1915.82|29
1624521390000|2021-06-24 07:56:30|1928.98|1915.98|1929.14|1916.14|1929.26|1916.26|1928.98|1915.98|23
1624521400000|2021-06-24 07:56:40|1929.18|1916.18|1929.33|1916.33|1929.33|1916.33|1929.06|1916.06|19
1624521410000|2021-06-24 07:56:50|1929.31|1916.31|1928.86|1915.86|1929.42|1916.42|1928.81|1915.81|22
1624521420000|2021-06-24 07:57:00|1928.99|1915.99|1928.97|1915.97|1929.09|1916.09|1928.83|1915.83|17
1624521430000|2021-06-24 07:57:10|1929.03|1916.03|1928.95|1915.95|1929.03|1916.03|1928.93|1915.93|20
1624521440000|2021-06-24 07:57:20|1928.86|1915.86|1927.96|1914.96|1928.86|1915.86|1927.64|1914.64|24
1624521450000|2021-06-24 07:57:30|1927.3|1914.3|1926.87|1913.87|1927.35|1914.35|1926.87|1913.87|23
1624521460000|2021-06-24 07:57:40|1926.86|1913.86|1927.77|1914.77|1927.77|1914.77|1926.5|1913.5|22
1624521470000|2021-06-24 07:57:50|1927.75|1914.75|1927.97|1914.97|1928.23|1915.23|1927.75|1914.75|28
1624521480000|2021-06-24 07:58:00|1927.99|1914.99|1926.87|1913.87|1928.6|1915.6|1926.87|1913.87|20
1624521490000|2021-06-24 07:58:10|1926.74|1913.74|1926.09|1913.09|1926.74|1913.74|1925.52|1912.52|27
1624521500000|2021-06-24 07:58:20|1926.16|1913.16|1927.11|1914.11|1927.11|1914.11|1926.1|1913.1|20
1624521510000|2021-06-24 07:58:30|1927.05|1914.05|1927.66|1914.66|1927.66|1914.66|1927.05|1914.05|19
1624521520000|2021-06-24 07:58:40|1927.61|1914.61|1926.95|1913.95|1927.61|1914.61|1926.2|1913.2|29
1624521530000|2021-06-24 07:58:50|1927.45|1914.45|1927.78|1914.78|1927.81|1914.81|1927.4|1914.4|22
1624521540000|2021-06-24 07:59:00|1927.82|1914.82|1927.8|1914.8|1927.85|1914.85|1927.76|1914.76|19
1624521550000|2021-06-24 07:59:10|1927.81|1914.81|1929.05|1916.05|1929.07|1916.07|1927.81|1914.81|22
1624521560000|2021-06-24 07:59:20|1929.18|1916.18|1928.48|1915.48|1929.5|1916.5|1928.47|1915.47|21
1624521570000|2021-06-24 07:59:30|1928.47|1915.47|1928.63|1915.63|1928.69|1915.69|1928.33|1915.33|20
1624521580000|2021-06-24 07:59:40|1928.62|1915.62|1928.29|1915.29|1928.74|1915.74|1928.29|1915.29|14
1624521590000|2021-06-24 07:59:50|1927.91|1914.91|1927.06|1914.06|1928.17|1915.17|1927.06|1914.06|22
1624521600000|2021-06-24 08:00:00|1927.19|1914.19|1926.29|1913.29|1927.25|1914.25|1926.29|1913.29|14
1624521610000|2021-06-24 08:00:10|1926.35|1913.35|1925.8|1912.8|1926.48|1913.48|1925.8|1912.8|18
1624521620000|2021-06-24 08:00:20|1925.83|1912.83|1925.77|1912.77|1925.85|1912.85|1925.73|1912.73|10
1624521630000|2021-06-24 08:00:30|1925.69|1912.69|1924.45|1911.45|1925.7|1912.7|1924.35|1911.35|14
1624521640000|2021-06-24 08:00:40|1924.46|1911.46|1924.05|1911.05|1924.46|1911.46|1923.78|1910.78|29
1624521650000|2021-06-24 08:00:50|1924.07|1911.07|1923.86|1910.86|1924.07|1911.07|1923.7|1910.7|23
1624521660000|2021-06-24 08:01:00|1923.78|1910.78|1924.68|1911.68|1924.68|1911.68|1923.74|1910.74|24
1624521670000|2021-06-24 08:01:10|1924.73|1911.73|1925.58|1912.58|1925.72|1912.72|1924.68|1911.68|25
1624521680000|2021-06-24 08:01:20|1925.55|1912.55|1926.16|1913.16|1926.16|1913.16|1925.55|1912.55|21
1624521690000|2021-06-24 08:01:30|1926.22|1913.22|1927.51|1914.51|1927.51|1914.51|1926.22|1913.22|24
1624521700000|2021-06-24 08:01:40|1927.47|1914.47|1926.35|1913.35|1927.47|1914.47|1926.35|1913.35|21
1624521710000|2021-06-24 08:01:50|1926.08|1913.08|1925.6|1912.6|1926.08|1913.08|1925.6|1912.6|12
1624521720000|2021-06-24 08:02:00|1925.61|1912.61|1928.05|1915.05|1928.05|1915.05|1925.61|1912.61|23
1624521730000|2021-06-24 08:02:10|1928.04|1915.04|1929.7|1916.7|1929.7|1916.7|1928.04|1915.04|24
1624521740000|2021-06-24 08:02:20|1929.39|1916.39|1927.37|1914.37|1929.39|1916.39|1926.9|1913.9|29
1624521750000|2021-06-24 08:02:30|1927.19|1914.19|1926.6|1913.6|1927.19|1914.19|1926.35|1913.35|26
1624521760000|2021-06-24 08:02:40|1926.61|1913.61|1927.03|1914.03|1927.17|1914.17|1926.61|1913.61|25
1624521770000|2021-06-24 08:02:50|1926.89|1913.89|1927.44|1914.44|1927.44|1914.44|1926.88|1913.88|25
1624521780000|2021-06-24 08:03:00|1927.27|1914.27|1927.27|1914.27|1928.02|1915.02|1927.21|1914.21|28
1624521790000|2021-06-24 08:03:10|1927.23|1914.23|1923.93|1910.93|1927.35|1914.35|1923.93|1910.93|28
1624521800000|2021-06-24 08:03:20|1923.9|1910.9|1923.39|1910.39|1924.3|1911.3|1923.15|1910.15|27
1624521810000|2021-06-24 08:03:30|1923.38|1910.38|1924.23|1911.23|1924.25|1911.25|1923.36|1910.36|26
1624521820000|2021-06-24 08:03:40|1924.15|1911.15|1923.71|1910.71|1924.34|1911.34|1923.71|1910.71|23
1624521830000|2021-06-24 08:03:50|1923.65|1910.65|1923.76|1910.76|1923.79|1910.79|1923.6|1910.6|10
1624521840000|2021-06-24 08:04:00|1923.85|1910.85|1925.2|1912.2|1925.2|1912.2|1923.85|1910.85|26
1624521850000|2021-06-24 08:04:10|1925.21|1912.21|1925.45|1912.45|1926.09|1913.09|1925.21|1912.21|26
1624521860000|2021-06-24 08:04:20|1925.47|1912.47|1926.15|1913.15|1926.23|1913.23|1925.37|1912.37|20
1624521870000|2021-06-24 08:04:30|1926.1|1913.1|1926.21|1913.21|1926.49|1913.49|1926.1|1913.1|23
1624521880000|2021-06-24 08:04:40|1926.19|1913.19|1925.26|1912.26|1926.26|1913.26|1925.09|1912.09|20
1624521890000|2021-06-24 08:04:50|1925.35|1912.35|1925.56|1912.56|1925.56|1912.56|1925.13|1912.13|23
1624521900000|2021-06-24 08:05:00|1925.52|1912.52|1926.19|1913.19|1926.19|1913.19|1925.44|1912.44|25
1624521910000|2021-06-24 08:05:10|1926.77|1913.77|1926.67|1913.67|1926.77|1913.77|1926.26|1913.26|23
1624521920000|2021-06-24 08:05:20|1926.61|1913.61|1926.74|1913.74|1926.89|1913.89|1926.61|1913.61|19
1624521930000|2021-06-24 08:05:30|1926.7|1913.7|1927|1914|1927|1914|1926.61|1913.61|14
1624521940000|2021-06-24 08:05:40|1927.01|1914.01|1926.92|1913.92|1927.23|1914.23|1926.77|1913.77|25
1624521950000|2021-06-24 08:05:50|1927.16|1914.16|1926.84|1913.84|1927.21|1914.21|1926.84|1913.84|18
1624521960000|2021-06-24 08:06:00|1926.93|1913.93|1927.74|1914.74|1927.74|1914.74|1926.87|1913.87|21
1624521970000|2021-06-24 08:06:10|1927.88|1914.88|1926.59|1913.59|1927.88|1914.88|1926.57|1913.57|22
1624521980000|2021-06-24 08:06:20|1926.6|1913.6|1926.91|1913.91|1927.01|1914.01|1926.6|1913.6|24
1624521990000|2021-06-24 08:06:30|1926.88|1913.88|1927.23|1914.23|1927.24|1914.24|1926.88|1913.88|16
1624522000000|2021-06-24 08:06:40|1927.26|1914.26|1927.3|1914.3|1927.32|1914.32|1927.23|1914.23|12
1624522010000|2021-06-24 08:06:50|1927.24|1914.24|1927.16|1914.16|1927.36|1914.36|1927.14|1914.14|10
1624522020000|2021-06-24 08:07:00|1927.14|1914.14|1927.66|1914.66|1927.66|1914.66|1927.14|1914.14|18
1624522030000|2021-06-24 08:07:10|1927.72|1914.72|1927.67|1914.67|1927.78|1914.78|1927.64|1914.64|16
1624522040000|2021-06-24 08:07:20|1927.88|1914.88|1928.22|1915.22|1928.25|1915.25|1927.88|1914.88|19
1624522050000|2021-06-24 08:07:30|1928.24|1915.24|1928.56|1915.56|1928.64|1915.64|1928.24|1915.24|25
1624522060000|2021-06-24 08:07:40|1928.34|1915.34|1928.73|1915.73|1928.73|1915.73|1928.11|1915.11|19
1624522070000|2021-06-24 08:07:50|1928.79|1915.79|1929.44|1916.44|1929.45|1916.45|1928.79|1915.79|22
1624522080000|2021-06-24 08:08:00|1929.46|1916.46|1930.29|1917.29|1930.29|1917.29|1929.46|1916.46|24
1624522090000|2021-06-24 08:08:10|1930.33|1917.33|1929.25|1916.25|1930.84|1917.84|1929.25|1916.25|28
1624522100000|2021-06-24 08:08:20|1929.3|1916.3|1929.16|1916.16|1929.3|1916.3|1928.76|1915.76|26
1624522110000|2021-06-24 08:08:30|1929.15|1916.15|1928.95|1915.95|1929.33|1916.33|1928.95|1915.95|20
1624522120000|2021-06-24 08:08:40|1928.8|1915.8|1928.96|1915.96|1929.15|1916.15|1928.78|1915.78|23
1624522130000|2021-06-24 08:08:50|1928.99|1915.99|1929.36|1916.36|1929.41|1916.41|1928.99|1915.99|20
1624522140000|2021-06-24 08:09:00|1929.44|1916.44|1928.72|1915.72|1929.74|1916.74|1928.62|1915.62|24
1624522150000|2021-06-24 08:09:10|1928.75|1915.75|1929.21|1916.21|1929.3|1916.3|1928.72|1915.72|23
1624522160000|2021-06-24 08:09:20|1929.22|1916.22|1929.57|1916.57|1929.6|1916.6|1929.22|1916.22|19
1624522170000|2021-06-24 08:09:30|1929.58|1916.58|1929.9|1916.9|1929.98|1916.98|1929.5|1916.5|13
1624522180000|2021-06-24 08:09:40|1929.95|1916.95|1930.86|1917.86|1930.86|1917.86|1929.95|1916.95|22
1624522190000|2021-06-24 08:09:50|1930.94|1917.94|1930.62|1917.62|1931.53|1918.53|1930.49|1917.49|26
1624522200000|2021-06-24 08:10:00|1930.91|1917.91|1929.01|1916.01|1930.97|1917.97|1928.97|1915.97|24
1624522210000|2021-06-24 08:10:10|1928.95|1915.95|1928.62|1915.62|1929.11|1916.11|1928.37|1915.37|26
1624522220000|2021-06-24 08:10:20|1928.72|1915.72|1928.41|1915.41|1928.87|1915.87|1928.41|1915.41|23
1624522230000|2021-06-24 08:10:30|1928.43|1915.43|1927.75|1914.75|1928.83|1915.83|1927.75|1914.75|26
1624522240000|2021-06-24 08:10:40|1927.78|1914.78|1927.99|1914.99|1928.11|1915.11|1927.74|1914.74|28
1624522250000|2021-06-24 08:10:50|1928.06|1915.06|1928.16|1915.16|1928.79|1915.79|1927.97|1914.97|25
1624522260000|2021-06-24 08:11:00|1928.11|1915.11|1928.51|1915.51|1928.51|1915.51|1928.11|1915.11|17
1624522270000|2021-06-24 08:11:10|1928.54|1915.54|1929.62|1916.62|1929.63|1916.63|1928.54|1915.54|24
1624522280000|2021-06-24 08:11:20|1929.59|1916.59|1929.86|1916.86|1929.86|1916.86|1929.41|1916.41|21
1624522290000|2021-06-24 08:11:30|1929.74|1916.74|1929.76|1916.76|1929.91|1916.91|1929.59|1916.59|22
1624522300000|2021-06-24 08:11:40|1929.74|1916.74|1928.71|1915.71|1929.79|1916.79|1928.69|1915.69|20
1624522310000|2021-06-24 08:11:50|1928.57|1915.57|1929.44|1916.44|1929.44|1916.44|1928.36|1915.36|28
1624522320000|2021-06-24 08:12:00|1929.41|1916.41|1929.51|1916.51|1929.64|1916.64|1929.35|1916.35|23
1624522330000|2021-06-24 08:12:10|1929.52|1916.52|1929.88|1916.88|1930.08|1917.08|1929.52|1916.52|22
1624522340000|2021-06-24 08:12:20|1929.83|1916.83|1930.36|1917.36|1930.39|1917.39|1929.83|1916.83|25
1624522350000|2021-06-24 08:12:30|1930.42|1917.42|1930.6|1917.6|1930.6|1917.6|1930.42|1917.42|18
1624522360000|2021-06-24 08:12:40|1930.59|1917.59|1929.03|1919.03|1930.59|1919.1|1929|1917.58|16
1624522370000|2021-06-24 08:12:50|1929.02|1919.02|1929.05|1919.05|1929.08|1919.08|1928.94|1918.94|18
1624522380000|2021-06-24 08:13:00|1929.07|1919.07|1929.76|1919.76|1929.84|1919.84|1929.07|1919.07|22
1624522390000|2021-06-24 08:13:10|1929.78|1919.78|1929.66|1919.66|1929.78|1919.78|1929.3|1919.3|25
1624522400000|2021-06-24 08:13:20|1929.81|1919.81|1930.19|1920.19|1930.23|1920.23|1929.81|1919.81|24
1624522410000|2021-06-24 08:13:30|1929.85|1919.85|1929.78|1919.78|1930.09|1920.09|1929.48|1919.48|26
1624522420000|2021-06-24 08:13:40|1929.76|1919.76|1930.35|1920.35|1930.35|1920.35|1929.7|1919.7|21
1624522430000|2021-06-24 08:13:50|1930.38|1920.38|1930.79|1920.79|1930.87|1920.87|1930.37|1920.37|26
1624522440000|2021-06-24 08:14:00|1930.78|1920.78|1929.86|1919.86|1930.78|1920.78|1929.77|1919.77|26
1624522450000|2021-06-24 08:14:10|1929.87|1919.87|1929.5|1919.5|1929.92|1919.92|1929.44|1919.44|22
1624522460000|2021-06-24 08:14:20|1929.56|1919.56|1929.44|1919.44|1929.56|1919.56|1929.35|1919.35|20
1624522470000|2021-06-24 08:14:30|1929.47|1919.47|1929.54|1919.54|1930.03|1920.03|1929.44|1919.44|25
1624522480000|2021-06-24 08:14:40|1929.56|1919.56|1930.1|1920.1|1930.1|1920.1|1929.56|1919.56|25
1624522490000|2021-06-24 08:14:50|1930.07|1920.07|1929.68|1919.68|1930.1|1920.1|1929.41|1919.41|21
1624522500000|2021-06-24 08:15:00|1929.54|1919.54|1929.58|1919.58|1929.7|1919.7|1929.53|1919.53|20
1624522510000|2021-06-24 08:15:10|1929.59|1919.59|1930.15|1920.15|1930.15|1920.15|1929.51|1919.51|19
1624522520000|2021-06-24 08:15:20|1930.16|1920.16|1930.48|1920.48|1930.48|1920.48|1930.14|1920.14|20
1624522530000|2021-06-24 08:15:30|1930.46|1920.46|1931.05|1921.05|1931.05|1921.05|1930.46|1920.46|20
1624522540000|2021-06-24 08:15:40|1931.06|1921.06|1931.84|1921.84|1931.85|1921.85|1931.06|1921.06|26
1624522550000|2021-06-24 08:15:50|1931.78|1921.78|1932.26|1922.26|1932.31|1922.31|1931.71|1921.71|23
1624522560000|2021-06-24 08:16:00|1932.23|1922.23|1931.69|1921.69|1932.32|1922.32|1931.67|1921.67|21
1624522570000|2021-06-24 08:16:10|1931.94|1921.94|1932.19|1922.19|1932.2|1922.2|1931.56|1921.56|26
1624522580000|2021-06-24 08:16:20|1932.25|1922.25|1933.07|1923.07|1933.07|1923.07|1932.25|1922.25|23
1624522590000|2021-06-24 08:16:30|1933.06|1923.06|1934.95|1924.95|1935.08|1925.08|1932.82|1922.82|28
1624522600000|2021-06-24 08:16:40|1934.77|1924.77|1935.4|1925.4|1935.69|1925.69|1934.77|1924.77|27
1624522610000|2021-06-24 08:16:50|1935.28|1925.28|1935.32|1925.32|1935.32|1925.32|1934.51|1924.51|23
1624522620000|2021-06-24 08:17:00|1935.28|1925.28|1935.52|1925.52|1935.76|1925.76|1935.19|1925.19|24
1624522630000|2021-06-24 08:17:10|1935.58|1925.58|1936.41|1926.41|1936.43|1926.43|1935.37|1925.37|28
1624522640000|2021-06-24 08:17:20|1936.42|1926.42|1939.19|1929.19|1939.22|1929.22|1936.42|1926.42|27
1624522650000|2021-06-24 08:17:30|1939.05|1929.05|1937.58|1927.58|1939.37|1929.37|1937.58|1927.58|27
1624522660000|2021-06-24 08:17:40|1936.97|1926.97|1937.89|1927.89|1938.07|1928.07|1936.21|1926.21|27
1624522670000|2021-06-24 08:17:50|1937.85|1927.85|1936.56|1926.56|1937.85|1927.85|1936.56|1926.56|27
1624522680000|2021-06-24 08:18:00|1936.55|1926.55|1937.14|1927.14|1937.14|1927.14|1936.5|1926.5|26
1624522690000|2021-06-24 08:18:10|1937.18|1927.18|1937.96|1927.96|1937.96|1927.96|1937.14|1927.14|24
1624522700000|2021-06-24 08:18:20|1937.92|1927.92|1937.72|1927.72|1937.92|1927.92|1937.58|1927.58|24
1624522710000|2021-06-24 08:18:30|1937.73|1927.73|1937.64|1927.64|1937.87|1927.87|1937.53|1927.53|22
1624522720000|2021-06-24 08:18:40|1937.48|1927.48|1938.44|1928.44|1938.44|1928.44|1937.41|1927.41|28
1624522730000|2021-06-24 08:18:50|1938.65|1928.65|1938.25|1928.25|1938.95|1928.95|1938.24|1928.24|25
1624522740000|2021-06-24 08:19:00|1938.26|1928.26|1939.42|1929.42|1939.49|1929.49|1938.26|1928.26|27
1624522750000|2021-06-24 08:19:10|1939.47|1929.47|1940.11|1930.11|1940.22|1930.22|1939.39|1929.39|25
1624522760000|2021-06-24 08:19:20|1940.09|1930.09|1939.38|1929.38|1940.37|1930.37|1939.38|1929.38|24
1624522770000|2021-06-24 08:19:30|1939.33|1929.33|1939.64|1929.64|1940.22|1930.22|1939.32|1929.32|21
1624522780000|2021-06-24 08:19:40|1939.98|1929.98|1939.81|1929.81|1940.3|1930.3|1939.81|1929.81|25
1624522790000|2021-06-24 08:19:50|1939.77|1929.77|1940.17|1930.17|1940.27|1930.27|1939.77|1929.77|20
1624522800000|2021-06-24 08:20:00|1940.11|1930.11|1940.6|1930.6|1940.6|1930.6|1940.11|1930.11|18
1624522810000|2021-06-24 08:20:10|1940.63|1930.63|1940.73|1930.73|1940.89|1930.89|1940.52|1930.52|27
1624522820000|2021-06-24 08:20:20|1940.86|1930.86|1939.94|1929.94|1941.06|1931.06|1939.72|1929.72|27
1624522830000|2021-06-24 08:20:30|1939.75|1929.75|1938.77|1928.77|1939.79|1929.79|1938.39|1928.39|23
1624522840000|2021-06-24 08:20:40|1938.52|1928.52|1939.39|1929.39|1939.59|1929.59|1938.15|1928.15|25
1624522850000|2021-06-24 08:20:50|1939.31|1929.31|1940.19|1930.19|1940.27|1930.27|1939.27|1929.27|17
1624522860000|2021-06-24 08:21:00|1940.14|1930.14|1939.31|1929.31|1940.14|1930.14|1939.31|1929.31|21
1624522870000|2021-06-24 08:21:10|1939.72|1929.72|1939.35|1929.35|1939.72|1929.72|1939.21|1929.21|23
1624522880000|2021-06-24 08:21:20|1939.45|1929.45|1939.24|1929.24|1939.56|1929.56|1939.24|1929.24|21
1624522890000|2021-06-24 08:21:30|1939.23|1929.23|1938.82|1928.82|1939.32|1929.32|1938.82|1928.82|17
1624522900000|2021-06-24 08:21:40|1938.78|1928.78|1939.26|1929.26|1939.26|1929.26|1938.78|1928.78|21
1624522910000|2021-06-24 08:21:50|1939.24|1929.24|1938.63|1928.63|1939.24|1929.24|1938.63|1928.63|25
1624522920000|2021-06-24 08:22:00|1938.68|1928.68|1939.8|1929.8|1939.82|1929.82|1938.68|1928.68|21
1624522930000|2021-06-24 08:22:10|1939.73|1929.73|1938.94|1928.94|1939.95|1929.95|1938.85|1928.85|25
1624522940000|2021-06-24 08:22:20|1939.15|1929.15|1939.12|1929.12|1939.2|1929.2|1938.93|1928.93|25
1624522950000|2021-06-24 08:22:30|1939.09|1929.09|1939.22|1929.22|1939.37|1929.37|1939.06|1929.06|25
1624522960000|2021-06-24 08:22:40|1939.24|1929.24|1939.16|1929.16|1939.36|1929.36|1939.06|1929.06|21
1624522970000|2021-06-24 08:22:50|1939.13|1929.13|1938.97|1928.97|1939.21|1929.21|1938.86|1928.86|21
1624522980000|2021-06-24 08:23:00|1938.95|1928.95|1937.63|1927.63|1939.13|1929.13|1937.58|1927.58|27
1624522990000|2021-06-24 08:23:10|1937.61|1927.61|1937.74|1927.74|1937.92|1927.92|1936.73|1926.73|23
1624523000000|2021-06-24 08:23:20|1937.73|1927.73|1937.92|1927.92|1937.92|1927.92|1937.56|1927.56|25
1624523010000|2021-06-24 08:23:30|1937.81|1927.81|1938.17|1928.17|1938.17|1928.17|1937.7|1927.7|22
1624523020000|2021-06-24 08:23:40|1938.36|1928.36|1938.38|1928.38|1939.01|1929.01|1938.27|1928.27|22
1624523030000|2021-06-24 08:23:50|1938.37|1928.37|1937.36|1927.36|1938.39|1928.39|1937.36|1927.36|24
1624523040000|2021-06-24 08:24:00|1937.34|1927.34|1937.33|1927.33|1937.57|1927.57|1937.25|1927.25|25
1624523050000|2021-06-24 08:24:10|1937.24|1927.24|1937.82|1927.82|1937.82|1927.82|1937.18|1927.18|23
1624523060000|2021-06-24 08:24:20|1938.65|1928.65|1940.76|1930.76|1940.9|1930.9|1938.65|1928.65|27
1624523070000|2021-06-24 08:24:30|1940.7|1930.7|1940.81|1930.81|1941|1931|1940.52|1930.52|20
1624523080000|2021-06-24 08:24:40|1940.54|1930.54|1939.86|1929.86|1940.77|1930.77|1939.65|1929.65|25
1624523090000|2021-06-24 08:24:50|1940.07|1930.07|1940.59|1930.59|1940.59|1930.59|1939.86|1929.86|22
1624523100000|2021-06-24 08:25:00|1940.44|1930.44|1940.37|1930.37|1940.44|1930.44|1939.07|1929.07|27
1624523110000|2021-06-24 08:25:10|1940.35|1930.35|1940.84|1930.84|1940.87|1930.87|1940.17|1930.17|26
1624523120000|2021-06-24 08:25:20|1940.89|1930.89|1940.57|1930.57|1940.96|1930.96|1940.23|1930.23|16
1624523130000|2021-06-24 08:25:30|1940.59|1930.59|1941|1931|1941|1931|1940.54|1930.54|19
1624523140000|2021-06-24 08:25:40|1940.97|1930.97|1940.21|1930.21|1941.13|1931.13|1940.12|1930.12|14
1624523150000|2021-06-24 08:25:50|1940.48|1930.48|1940.32|1930.32|1940.48|1930.48|1940.2|1930.2|16
1624523160000|2021-06-24 08:26:00|1940.31|1930.31|1940.71|1930.71|1940.79|1930.79|1940.25|1930.25|24
1624523170000|2021-06-24 08:26:10|1940.8|1930.8|1938.94|1928.94|1940.87|1930.87|1938.8|1928.8|28
1624523180000|2021-06-24 08:26:20|1939.01|1929.01|1938.64|1928.64|1939.04|1929.04|1938.64|1928.64|23
1624523190000|2021-06-24 08:26:30|1938.84|1928.84|1939.91|1929.91|1940|1930|1938.84|1928.84|22
1624523200000|2021-06-24 08:26:40|1939.97|1929.97|1940.52|1930.52|1940.63|1930.63|1939.89|1929.89|26
1624523210000|2021-06-24 08:26:50|1940.5|1930.5|1939.68|1929.68|1940.5|1930.5|1939.67|1929.67|25
1624523220000|2021-06-24 08:27:00|1939.9|1929.9|1939.27|1929.27|1940|1930|1939.27|1929.27|21
1624523230000|2021-06-24 08:27:10|1939.28|1929.28|1939.27|1929.27|1939.78|1929.78|1939.16|1929.16|22
1624523240000|2021-06-24 08:27:20|1939.47|1929.47|1939.44|1929.44|1940.03|1930.03|1939.35|1929.35|21
1624523250000|2021-06-24 08:27:30|1939.71|1929.71|1939.45|1929.45|1939.72|1929.72|1939.42|1929.42|18
1624523260000|2021-06-24 08:27:40|1939.46|1929.46|1939.12|1929.12|1939.73|1929.73|1939.07|1929.07|15
1624523270000|2021-06-24 08:27:50|1939.29|1929.29|1939.27|1929.27|1939.92|1929.92|1939.27|1929.27|27
1624523280000|2021-06-24 08:28:00|1939.26|1929.26|1938.98|1928.98|1939.36|1929.36|1938.9|1928.9|22
1624523290000|2021-06-24 08:28:10|1939|1929|1939.69|1929.69|1939.76|1929.76|1939|1929|21
1624523300000|2021-06-24 08:28:20|1939.59|1929.59|1939.83|1929.83|1939.99|1929.99|1939.59|1929.59|17
1624523310000|2021-06-24 08:28:30|1939.82|1929.82|1939.42|1929.42|1939.82|1929.82|1939.42|1929.42|20
1624523320000|2021-06-24 08:28:40|1939.37|1929.37|1939.74|1929.74|1939.75|1929.75|1939.1|1929.1|14
1624523330000|2021-06-24 08:28:50|1939.72|1929.72|1939.5|1929.5|1939.81|1929.81|1939.5|1929.5|18
1624523340000|2021-06-24 08:29:00|1939.48|1929.48|1938.87|1928.87|1939.7|1929.7|1938.87|1928.87|21
1624523350000|2021-06-24 08:29:10|1938.92|1928.92|1938.91|1928.91|1938.95|1928.95|1938.66|1928.66|17
1624523360000|2021-06-24 08:29:20|1938.92|1928.92|1938.96|1928.96|1939.37|1929.37|1938.76|1928.76|25
1624523370000|2021-06-24 08:29:30|1938.97|1928.97|1938.92|1928.92|1939.05|1929.05|1938.86|1928.86|17
1624523380000|2021-06-24 08:29:40|1938.91|1928.91|1938.24|1928.24|1938.94|1928.94|1938.24|1928.24|8
1624523390000|2021-06-24 08:29:50|1938.11|1928.11|1938.47|1928.47|1938.49|1928.49|1938.11|1928.11|15
1624523400000|2021-06-24 08:30:00|1938.41|1928.41|1937.86|1927.86|1938.46|1928.46|1937.81|1927.81|26
1624523410000|2021-06-24 08:30:10|1937.84|1927.84|1937.71|1927.71|1937.96|1927.96|1937.67|1927.67|13
1624523420000|2021-06-24 08:30:20|1937.69|1927.69|1936.89|1926.89|1937.69|1927.69|1936.89|1926.89|18
1624523430000|2021-06-24 08:30:30|1936.59|1926.59|1936.08|1926.08|1936.59|1926.59|1935.75|1925.75|25
1624523440000|2021-06-24 08:30:40|1936.09|1926.09|1936.61|1926.61|1936.68|1926.68|1936.06|1926.06|22
1624523450000|2021-06-24 08:30:50|1936.69|1926.69|1936.72|1926.72|1936.93|1926.93|1936.54|1926.54|12
1624523460000|2021-06-24 08:31:00|1936.73|1926.73|1936.45|1926.45|1936.89|1926.89|1936.45|1926.45|12
1624523470000|2021-06-24 08:31:10|1936.68|1926.68|1936.45|1926.45|1936.69|1926.69|1936|1926|17
1624523480000|2021-06-24 08:31:20|1936.43|1926.43|1935.94|1925.94|1936.46|1926.46|1935.87|1925.87|16
1624523490000|2021-06-24 08:31:30|1935.92|1925.92|1935.95|1925.95|1936.03|1926.03|1935.92|1925.92|10
1624523500000|2021-06-24 08:31:40|1936.03|1926.03|1935.03|1925.03|1936.03|1926.03|1934.84|1924.84|26
1624523510000|2021-06-24 08:31:50|1934.95|1924.95|1934.9|1924.9|1934.95|1924.95|1934.28|1924.28|23
1624523520000|2021-06-24 08:32:00|1934.87|1924.87|1934.01|1924.01|1934.9|1924.9|1933.79|1923.79|27
1624523530000|2021-06-24 08:32:10|1934.02|1924.02|1933.93|1923.93|1934.21|1924.21|1933.87|1923.87|19
1624523540000|2021-06-24 08:32:20|1934.02|1924.02|1933.92|1923.92|1934.06|1924.06|1933.92|1923.92|9
1624523550000|2021-06-24 08:32:30|1934.01|1924.01|1934.02|1924.02|1934.02|1924.02|1933.88|1923.88|15
1624523560000|2021-06-24 08:32:40|1934.03|1924.03|1934.08|1924.08|1934.16|1924.16|1933.87|1923.87|20
1624523570000|2021-06-24 08:32:50|1933.98|1923.98|1933.66|1923.66|1933.98|1923.98|1933.24|1923.24|9
1624523580000|2021-06-24 08:33:00|1933.54|1923.54|1934.48|1924.48|1934.5|1924.5|1933.43|1923.43|15
1624523590000|2021-06-24 08:33:10|1934.5|1924.5|1935.25|1925.25|1935.25|1925.25|1934.5|1924.5|21
1624523600000|2021-06-24 08:33:20|1935.23|1925.23|1934.27|1924.27|1935.27|1925.27|1934.08|1924.08|24
1624523610000|2021-06-24 08:33:30|1934.17|1924.17|1933.75|1923.75|1934.55|1924.55|1933.75|1923.75|28
1624523620000|2021-06-24 08:33:40|1933.76|1923.76|1933.77|1923.77|1933.88|1923.88|1933.49|1923.49|25
1624523630000|2021-06-24 08:33:50|1933.86|1923.86|1933.71|1923.71|1934.03|1924.03|1933.71|1923.71|12
1624523640000|2021-06-24 08:34:00|1933.66|1923.66|1933.01|1923.01|1933.69|1923.69|1932.62|1922.62|23
1624523650000|2021-06-24 08:34:10|1933.03|1923.03|1932.89|1922.89|1933.08|1923.08|1932.44|1922.44|27
1624523660000|2021-06-24 08:34:20|1932.81|1922.81|1932.22|1922.22|1933.04|1923.04|1931.74|1921.74|23
1624523670000|2021-06-24 08:34:30|1932.24|1922.24|1931.88|1921.88|1932.24|1922.24|1931.46|1921.46|23
1624523680000|2021-06-24 08:34:40|1931.78|1921.78|1931.51|1921.51|1931.93|1921.93|1931.51|1921.51|18
1624523690000|2021-06-24 08:34:50|1931.59|1921.59|1932.48|1922.48|1932.58|1922.58|1931.56|1921.56|20
1624523700000|2021-06-24 08:35:00|1932.52|1922.52|1931.65|1921.65|1932.52|1922.52|1931.65|1921.65|22
1624523710000|2021-06-24 08:35:10|1931.76|1921.76|1930.88|1920.88|1931.76|1921.76|1930.74|1920.74|24
1624523720000|2021-06-24 08:35:20|1930.86|1920.86|1930.73|1920.73|1931.13|1921.13|1930.69|1920.69|24
1624523730000|2021-06-24 08:35:30|1930.14|1920.14|1930.71|1920.71|1930.71|1920.71|1930|1920|22
1624523740000|2021-06-24 08:35:40|1930.76|1920.76|1929.75|1919.75|1930.78|1920.78|1929.69|1919.69|27
1624523750000|2021-06-24 08:35:50|1929.93|1919.93|1930.21|1920.21|1930.26|1920.26|1929.78|1919.78|25
1624523760000|2021-06-24 08:36:00|1930.23|1920.23|1931.14|1921.14|1931.14|1921.14|1930.16|1920.16|20
1624523770000|2021-06-24 08:36:10|1931.2|1921.2|1931.51|1921.51|1931.85|1921.85|1931.2|1921.2|26
1624523780000|2021-06-24 08:36:20|1931.52|1921.52|1931.72|1921.72|1931.92|1921.92|1931.46|1921.46|19
1624523790000|2021-06-24 08:36:30|1931.71|1921.71|1932.39|1922.39|1932.39|1922.39|1931.68|1921.68|21
1624523800000|2021-06-24 08:36:40|1932.57|1922.57|1932.21|1922.21|1932.61|1922.61|1932.21|1922.21|23
1624523810000|2021-06-24 08:36:50|1932.36|1922.36|1932.35|1922.35|1932.36|1922.36|1932.3|1922.3|9
1624523820000|2021-06-24 08:37:00|1932.32|1922.32|1932.56|1922.56|1932.75|1922.75|1932.32|1922.32|18
1624523830000|2021-06-24 08:37:10|1932.75|1922.75|1934.29|1924.29|1934.29|1924.29|1932.74|1922.74|25
1624523840000|2021-06-24 08:37:20|1934.26|1924.26|1934.22|1924.22|1934.4|1924.4|1934.12|1924.12|22
1624523850000|2021-06-24 08:37:30|1934.19|1924.19|1935.09|1925.09|1935.1|1925.1|1934.19|1924.19|23
1624523860000|2021-06-24 08:37:40|1935.08|1925.08|1933.96|1923.96|1935.19|1925.19|1933.96|1923.96|25
1624523870000|2021-06-24 08:37:50|1933.92|1923.92|1934.17|1924.17|1934.72|1924.72|1933.92|1923.92|26
1624523880000|2021-06-24 08:38:00|1934.16|1924.16|1934.86|1924.86|1934.91|1924.91|1934.1|1924.1|24
1624523890000|2021-06-24 08:38:10|1934.88|1924.88|1935.56|1925.56|1935.76|1925.76|1934.88|1924.88|23
1624523900000|2021-06-24 08:38:20|1935.53|1925.53|1935.61|1925.61|1935.62|1925.62|1935.53|1925.53|22
1624523910000|2021-06-24 08:38:30|1935.62|1925.62|1936.34|1926.34|1936.34|1926.34|1935.52|1925.52|19
1624523920000|2021-06-24 08:38:40|1936.36|1926.36|1936.69|1926.69|1936.69|1926.69|1936.36|1926.36|25
1624523930000|2021-06-24 08:38:50|1936.7|1926.7|1936.56|1926.56|1936.7|1926.7|1936.53|1926.53|17
1624523940000|2021-06-24 08:39:00|1936.58|1926.58|1936.52|1926.52|1936.65|1926.65|1936.52|1926.52|14
1624523950000|2021-06-24 08:39:10|1936.51|1926.51|1935.61|1925.61|1936.53|1926.53|1935.61|1925.61|10
1624523960000|2021-06-24 08:39:20|1935.88|1925.88|1935.91|1925.91|1935.98|1925.98|1935.77|1925.77|23
1624523970000|2021-06-24 08:39:30|1935.85|1925.85|1935.35|1925.35|1935.9|1925.9|1935.35|1925.35|23
1624523980000|2021-06-24 08:39:40|1935.11|1925.11|1935.89|1925.89|1935.89|1925.89|1934.9|1924.9|24
1624523990000|2021-06-24 08:39:50|1935.74|1925.74|1936.06|1926.06|1936.41|1926.41|1935.74|1925.74|27
1624524000000|2021-06-24 08:40:00|1936.15|1926.15|1937.84|1927.84|1937.89|1927.89|1936.15|1926.15|27
1624524010000|2021-06-24 08:40:10|1937.88|1927.88|1938.85|1928.85|1938.85|1928.85|1937.88|1927.88|25
1624524020000|2021-06-24 08:40:20|1938.73|1928.73|1938.99|1928.99|1939.03|1929.03|1938.62|1928.62|25
1624524030000|2021-06-24 08:40:30|1938.96|1928.96|1939.92|1929.92|1939.93|1929.93|1938.96|1928.96|24
1624524040000|2021-06-24 08:40:40|1940|1930|1939.38|1929.38|1940.08|1930.08|1939.36|1929.36|24
1624524050000|2021-06-24 08:40:50|1939.36|1929.36|1940.21|1930.21|1940.21|1930.21|1939.29|1929.29|25
1624524060000|2021-06-24 08:41:00|1940.27|1930.27|1937.86|1927.86|1940.33|1930.33|1937.86|1927.86|22
1624524070000|2021-06-24 08:41:10|1937.88|1927.88|1938|1928|1938|1928|1937.52|1927.52|28
1624524080000|2021-06-24 08:41:20|1938.04|1928.04|1938.33|1928.33|1938.33|1928.33|1937.73|1927.73|17
1624524090000|2021-06-24 08:41:30|1938.26|1928.26|1939.09|1929.09|1939.31|1929.31|1938.26|1928.26|29
1624524100000|2021-06-24 08:41:40|1939.08|1929.08|1939.07|1929.07|1939.09|1929.09|1938.47|1928.47|27
1624524110000|2021-06-24 08:41:50|1939.08|1929.08|1938.61|1928.61|1939.43|1929.43|1938.61|1928.61|24
1624524120000|2021-06-24 08:42:00|1938.53|1928.53|1938.6|1928.6|1938.63|1928.63|1938.28|1928.28|20
1624524130000|2021-06-24 08:42:10|1938.72|1928.72|1938.82|1928.82|1939.2|1929.2|1938.72|1928.72|23
1624524140000|2021-06-24 08:42:20|1938.81|1928.81|1936.27|1926.27|1938.81|1928.81|1936.27|1926.27|27
1624524150000|2021-06-24 08:42:30|1936.28|1926.28|1936.24|1926.24|1936.56|1926.56|1936.17|1926.17|25
1624524160000|2021-06-24 08:42:40|1936.15|1926.15|1935.22|1925.22|1936.15|1926.15|1935.15|1925.15|28
1624524170000|2021-06-24 08:42:50|1935.18|1925.18|1935.41|1925.41|1935.86|1925.86|1935.17|1925.17|29
1624524180000|2021-06-24 08:43:00|1935.35|1925.35|1933.96|1923.96|1935.44|1925.44|1933.96|1923.96|27
1624524190000|2021-06-24 08:43:10|1934.04|1924.04|1933.86|1923.86|1934.14|1924.14|1933.82|1923.82|27
1624524200000|2021-06-24 08:43:20|1934.02|1924.02|1934.51|1924.51|1934.83|1924.83|1934.02|1924.02|26
1624524210000|2021-06-24 08:43:30|1934.34|1924.34|1934.11|1924.11|1934.4|1924.4|1933.56|1923.56|24
1624524220000|2021-06-24 08:43:40|1934.12|1924.12|1934.22|1924.22|1934.27|1924.27|1934.11|1924.11|16
1624524230000|2021-06-24 08:43:50|1934.23|1924.23|1934.76|1924.76|1934.76|1924.76|1934.22|1924.22|18
1624524240000|2021-06-24 08:44:00|1934.7|1924.7|1936.46|1926.46|1936.5|1926.5|1934.51|1924.51|18
1624524250000|2021-06-24 08:44:10|1936.41|1926.41|1936.62|1926.62|1937.28|1927.28|1936.41|1926.41|20
1624524260000|2021-06-24 08:44:20|1936.53|1926.53|1937.08|1927.08|1937.08|1927.08|1935.98|1925.98|22
1624524270000|2021-06-24 08:44:30|1937.06|1927.06|1937.56|1927.56|1937.76|1927.76|1936.66|1926.66|24
1624524280000|2021-06-24 08:44:40|1937.55|1927.55|1937.48|1927.48|1937.61|1927.61|1937.47|1927.47|22
1624524290000|2021-06-24 08:44:50|1937.49|1927.49|1937.46|1927.46|1937.55|1927.55|1937.45|1927.45|20
1624524300000|2021-06-24 08:45:00|1937.47|1927.47|1936.5|1926.5|1937.47|1927.47|1936.4|1926.4|19
1624524310000|2021-06-24 08:45:10|1936.45|1926.45|1934.41|1924.41|1936.45|1926.45|1934.41|1924.41|29
1624524320000|2021-06-24 08:45:20|1934.28|1924.28|1934.66|1924.66|1934.89|1924.89|1934.28|1924.28|27
1624524330000|2021-06-24 08:45:30|1934.64|1924.64|1935.08|1925.08|1935.27|1925.27|1934.61|1924.61|23
1624524340000|2021-06-24 08:45:40|1934.96|1924.96|1935.04|1925.04|1935.22|1925.22|1934.87|1924.87|24
1624524350000|2021-06-24 08:45:50|1935.03|1925.03|1935.09|1925.09|1935.12|1925.12|1934.46|1924.46|22
1624524360000|2021-06-24 08:46:00|1935.03|1925.03|1935.71|1925.71|1935.71|1925.71|1934.89|1924.89|27
1624524370000|2021-06-24 08:46:10|1935.69|1925.69|1936.47|1926.47|1936.47|1926.47|1935.65|1925.65|25
1624524380000|2021-06-24 08:46:20|1936.44|1926.44|1937.36|1927.36|1937.54|1927.54|1936.44|1926.44|23
1624524390000|2021-06-24 08:46:30|1937.42|1927.42|1939.78|1929.78|1939.78|1929.78|1937.42|1927.42|25
1624524400000|2021-06-24 08:46:40|1939.72|1929.72|1939.55|1929.55|1939.82|1929.82|1939.46|1929.46|24
1624524410000|2021-06-24 08:46:50|1939.56|1929.56|1939.23|1929.23|1939.7|1929.7|1939.14|1929.14|24
1624524420000|2021-06-24 08:47:00|1939.24|1929.24|1938.69|1928.69|1939.24|1929.24|1938.69|1928.69|16
1624524430000|2021-06-24 08:47:10|1938.64|1928.64|1938.8|1928.8|1938.8|1928.8|1938.26|1928.26|25
1624524440000|2021-06-24 08:47:20|1938.73|1928.73|1939.49|1929.49|1939.5|1929.5|1938.69|1928.69|20
1624524450000|2021-06-24 08:47:30|1939.48|1929.48|1939.2|1929.2|1939.53|1929.53|1938.86|1928.86|25
1624524460000|2021-06-24 08:47:40|1939.07|1929.07|1939.55|1929.55|1939.55|1929.55|1939.07|1929.07|20
1624524470000|2021-06-24 08:47:50|1939.64|1929.64|1939.6|1929.6|1939.7|1929.7|1939.32|1929.32|20
1624524480000|2021-06-24 08:48:00|1939.61|1929.61|1940.36|1930.36|1940.36|1930.36|1939.52|1929.52|26
1624524490000|2021-06-24 08:48:10|1940.37|1930.37|1941.29|1931.29|1941.29|1931.29|1940.36|1930.36|25
1624524500000|2021-06-24 08:48:20|1941.27|1931.27|1941.78|1931.78|1942.02|1932.02|1941.26|1931.26|23
1624524510000|2021-06-24 08:48:30|1941.81|1931.81|1943.32|1933.32|1943.32|1933.32|1941.81|1931.81|27
1624524520000|2021-06-24 08:48:40|1943.3|1933.3|1941.91|1931.91|1943.37|1933.37|1941.87|1931.87|28
1624524530000|2021-06-24 08:48:50|1941.82|1931.82|1943.34|1933.34|1943.44|1933.44|1941.69|1931.69|21
1624524540000|2021-06-24 08:49:00|1943.35|1933.35|1944.25|1934.25|1944.5|1934.5|1943.35|1933.35|17
1624524550000|2021-06-24 08:49:10|1944.35|1934.35|1944.94|1934.94|1945.07|1935.07|1944.14|1934.14|20
1624524560000|2021-06-24 08:49:20|1944.82|1934.82|1945.1|1935.1|1945.1|1935.1|1944.74|1934.74|23
1624524570000|2021-06-24 08:49:30|1945.04|1935.04|1945.06|1935.06|1945.14|1935.14|1944.94|1934.94|23
1624524580000|2021-06-24 08:49:40|1945.08|1935.08|1944.83|1934.83|1945.09|1935.09|1944.35|1934.35|20
1624524590000|2021-06-24 08:49:50|1944.91|1934.91|1944.54|1934.54|1944.91|1934.91|1944.46|1934.46|13
1624524600000|2021-06-24 08:50:00|1944.5|1934.5|1944.71|1934.71|1944.95|1934.95|1944.1|1934.1|20
1624524610000|2021-06-24 08:50:10|1944.7|1934.7|1944.76|1934.76|1944.96|1934.96|1944.62|1934.62|19
1624524620000|2021-06-24 08:50:20|1944.77|1934.77|1944.71|1934.71|1944.79|1934.79|1944.62|1934.62|14
1624524630000|2021-06-24 08:50:30|1944.74|1934.74|1944.57|1934.57|1944.78|1934.78|1944.39|1934.39|20
1624524640000|2021-06-24 08:50:40|1944.69|1934.69|1944.73|1934.73|1944.77|1934.77|1944.69|1934.69|7
1624524650000|2021-06-24 08:50:50|1944.72|1934.72|1945.79|1935.79|1945.91|1935.91|1944.72|1934.72|23
1624524660000|2021-06-24 08:51:00|1945.65|1935.65|1944.35|1934.35|1945.65|1935.65|1944.35|1934.35|27
1624524670000|2021-06-24 08:51:10|1944.18|1934.18|1943.31|1933.31|1944.29|1934.29|1942.94|1932.94|25
1624524680000|2021-06-24 08:51:20|1943.22|1933.22|1942.18|1932.18|1943.61|1933.61|1942.13|1932.13|27
1624524690000|2021-06-24 08:51:30|1942.02|1932.02|1942.16|1932.16|1942.73|1932.73|1942.02|1932.02|27
1624524700000|2021-06-24 08:51:40|1942.15|1932.15|1941.69|1931.69|1942.15|1932.15|1941.66|1931.66|25
1624524710000|2021-06-24 08:51:50|1941.74|1931.74|1942.24|1932.24|1942.34|1932.34|1941.4|1931.4|26
1624524720000|2021-06-24 08:52:00|1942.12|1932.12|1941.56|1931.56|1942.47|1932.47|1941.37|1931.37|25
1624524730000|2021-06-24 08:52:10|1941.49|1931.49|1941.63|1931.63|1941.7|1931.7|1941.18|1931.18|27
1624524740000|2021-06-24 08:52:20|1941.59|1931.59|1941.49|1931.49|1941.88|1931.88|1941.43|1931.43|21
1624524750000|2021-06-24 08:52:30|1941.41|1931.41|1941.53|1931.53|1941.68|1931.68|1941.37|1931.37|27
1624524760000|2021-06-24 08:52:40|1941.52|1931.52|1942.48|1932.48|1942.55|1932.55|1941.44|1931.44|25
1624524770000|2021-06-24 08:52:50|1942.49|1932.49|1943.6|1933.6|1943.72|1933.72|1942.46|1932.46|28
1624524780000|2021-06-24 08:53:00|1943.41|1933.41|1943.91|1933.91|1944.14|1934.14|1943.25|1933.25|27
1624524790000|2021-06-24 08:53:10|1943.9|1933.9|1943.78|1933.78|1944.32|1934.32|1943.67|1933.67|28
1624524800000|2021-06-24 08:53:20|1943.91|1933.91|1944.13|1934.13|1944.39|1934.39|1943.78|1933.78|27
1624524810000|2021-06-24 08:53:30|1944.15|1934.15|1943.64|1933.64|1944.15|1934.15|1943.09|1933.09|26
1624524820000|2021-06-24 08:53:40|1943.65|1933.65|1944.18|1934.18|1944.35|1934.35|1943.65|1933.65|23
1624524830000|2021-06-24 08:53:50|1944.4|1934.4|1946.62|1936.62|1946.62|1936.62|1944.4|1934.4|26
1624524840000|2021-06-24 08:54:00|1946.78|1936.78|1952.6|1942.6|1952.96|1942.96|1946.78|1936.78|29
1624524850000|2021-06-24 08:54:10|1952.38|1942.38|1951.83|1941.83|1952.38|1942.38|1950.82|1940.82|27
1624524860000|2021-06-24 08:54:20|1951.81|1941.81|1950.25|1940.25|1951.99|1941.99|1949.92|1939.92|26
1624524870000|2021-06-24 08:54:30|1950.55|1940.55|1951.86|1941.86|1951.86|1941.86|1950.16|1940.16|28
1624524880000|2021-06-24 08:54:40|1951.71|1941.71|1953.96|1943.96|1953.96|1943.96|1951.71|1941.71|25
1624524890000|2021-06-24 08:54:50|1953.97|1943.97|1954.68|1944.68|1955.01|1945.01|1953.96|1943.96|29
1624524900000|2021-06-24 08:55:00|1954.58|1944.58|1951.09|1941.09|1954.63|1944.63|1951.04|1941.04|28
1624524910000|2021-06-24 08:55:10|1951.12|1941.12|1952.36|1942.36|1953.01|1943.01|1951.09|1941.09|27
1624524920000|2021-06-24 08:55:20|1952.55|1942.55|1952.52|1942.52|1953.44|1943.44|1951.53|1941.53|26
1624524930000|2021-06-24 08:55:30|1952.45|1942.45|1951.19|1941.19|1952.55|1942.55|1951.19|1941.19|24
1624524940000|2021-06-24 08:55:40|1951.18|1941.18|1951.08|1941.08|1951.3|1941.3|1951.06|1941.06|22
1624524950000|2021-06-24 08:55:50|1951.07|1941.07|1950.76|1940.76|1951.12|1941.12|1950.13|1940.13|21
1624524960000|2021-06-24 08:56:00|1950.84|1940.84|1951.82|1941.82|1951.82|1941.82|1950.78|1940.78|24
1624524970000|2021-06-24 08:56:10|1951.79|1941.79|1951.57|1941.57|1951.8|1941.8|1951.57|1941.57|21
1624524980000|2021-06-24 08:56:20|1951.54|1941.54|1950.3|1940.3|1951.54|1941.54|1950.3|1940.3|26
1624524990000|2021-06-24 08:56:30|1950.39|1940.39|1950.41|1940.41|1950.62|1940.62|1950.3|1940.3|19
1624525000000|2021-06-24 08:56:40|1950.61|1940.61|1950.68|1940.68|1950.68|1940.68|1950.07|1940.07|27
1624525010000|2021-06-24 08:56:50|1950.75|1940.75|1949.51|1939.51|1950.8|1940.8|1949.36|1939.36|28
1624525020000|2021-06-24 08:57:00|1949.61|1939.61|1948.73|1938.73|1949.71|1939.71|1948.28|1938.28|25
1624525030000|2021-06-24 08:57:10|1948.59|1938.59|1948.69|1938.69|1949.31|1939.31|1948.47|1938.47|25
1624525040000|2021-06-24 08:57:20|1948.72|1938.72|1948.51|1938.51|1948.83|1938.83|1948.49|1938.49|22
1624525050000|2021-06-24 08:57:30|1948.56|1938.56|1948.54|1938.54|1948.57|1938.57|1948.18|1938.18|18
1624525060000|2021-06-24 08:57:40|1948.33|1938.33|1948.54|1938.54|1948.61|1938.61|1948.21|1938.21|23
1624525070000|2021-06-24 08:57:50|1948.61|1938.61|1948.6|1938.6|1949.21|1939.21|1948.57|1938.57|24
1624525080000|2021-06-24 08:58:00|1948.61|1938.61|1949.76|1939.76|1949.76|1939.76|1948.49|1938.49|21
1624525090000|2021-06-24 08:58:10|1949.73|1939.73|1949.68|1939.68|1949.8|1939.8|1949.36|1939.36|21
1624525100000|2021-06-24 08:58:20|1949.66|1939.66|1948.74|1938.74|1949.81|1939.81|1948.74|1938.74|20
1624525110000|2021-06-24 08:58:30|1948.86|1938.86|1950.85|1940.85|1950.9|1940.9|1948.79|1938.79|21
1624525120000|2021-06-24 08:58:40|1950.98|1940.98|1951.7|1941.7|1952.56|1942.56|1950.91|1940.91|28
1624525130000|2021-06-24 08:58:50|1951.8|1941.8|1951.32|1941.32|1951.8|1941.8|1951.32|1941.32|18
1624525140000|2021-06-24 08:59:00|1951.4|1941.4|1952.27|1942.27|1952.27|1942.27|1950.58|1940.58|28
1624525150000|2021-06-24 08:59:10|1952.36|1942.36|1952.39|1942.39|1952.93|1942.93|1952.2|1942.2|26
1624525160000|2021-06-24 08:59:20|1952.36|1942.36|1957.3|1947.3|1958.22|1948.22|1952.32|1942.32|26
1624525170000|2021-06-24 08:59:30|1957.34|1947.34|1957.74|1947.74|1958.43|1948.43|1957.34|1947.34|25
1624525180000|2021-06-24 08:59:40|1957.3|1947.3|1956.77|1946.77|1957.48|1947.48|1956.43|1946.43|27
1624525190000|2021-06-24 08:59:50|1956.98|1946.98|1957.1|1947.1|1957.45|1947.45|1956.52|1946.52|27
1624525200000|2021-06-24 09:00:00|1957.18|1947.18|1959.59|1949.59|1959.64|1949.64|1957.18|1947.18|27
1624525210000|2021-06-24 09:00:10|1959.51|1949.51|1959.52|1949.52|1960.18|1950.18|1958.56|1948.56|27
1624525220000|2021-06-24 09:00:20|1959.38|1949.38|1957.98|1947.98|1959.4|1949.4|1957.88|1947.88|24
1624525230000|2021-06-24 09:00:30|1957.96|1947.96|1956.45|1946.45|1957.96|1947.96|1956.45|1946.45|22
1624525240000|2021-06-24 09:00:40|1956.34|1946.34|1956.28|1946.28|1956.6|1946.6|1955.42|1945.42|19
1624525250000|2021-06-24 09:00:50|1956.15|1946.15|1958.21|1948.21|1958.26|1948.26|1955.73|1945.73|24
1624525260000|2021-06-24 09:01:00|1958.2|1948.2|1956.7|1946.7|1959.01|1949.01|1956.53|1946.53|21
1624525270000|2021-06-24 09:01:10|1956.75|1946.75|1956.62|1946.62|1957.47|1947.47|1956.62|1946.62|26
1624525280000|2021-06-24 09:01:20|1956.48|1946.48|1955.96|1945.96|1956.5|1946.5|1955.92|1945.92|27
1624525290000|2021-06-24 09:01:30|1955.86|1945.86|1955.97|1945.97|1956.08|1946.08|1955.86|1945.86|24
1624525300000|2021-06-24 09:01:40|1955.9|1945.9|1955.79|1945.79|1956|1946|1955.68|1945.68|20
1624525310000|2021-06-24 09:01:50|1955.7|1945.7|1958.41|1948.41|1958.41|1948.41|1955.7|1945.7|26
1624525320000|2021-06-24 09:02:00|1958.5|1948.5|1957.94|1947.94|1958.76|1948.76|1957.74|1947.74|25
1624525330000|2021-06-24 09:02:10|1957.45|1947.45|1956.7|1946.7|1958|1948|1956.49|1946.49|24
1624525340000|2021-06-24 09:02:20|1956.77|1946.77|1956.43|1946.43|1956.78|1946.78|1956.35|1946.35|22
1624525350000|2021-06-24 09:02:30|1956.47|1946.47|1956.55|1946.55|1956.74|1946.74|1956.36|1946.36|23
1624525360000|2021-06-24 09:02:40|1956.26|1946.26|1955.26|1945.26|1956.66|1946.66|1955.26|1945.26|25
1624525370000|2021-06-24 09:02:50|1955.77|1945.77|1955.37|1945.37|1956.12|1946.12|1955.16|1945.16|25
1624525380000|2021-06-24 09:03:00|1955.43|1945.43|1956.14|1946.14|1956.68|1946.68|1955.37|1945.37|26
1624525390000|2021-06-24 09:03:10|1956.22|1946.22|1955.74|1945.74|1956.36|1946.36|1955.49|1945.49|21
1624525400000|2021-06-24 09:03:20|1955.95|1945.95|1954.88|1944.88|1955.95|1945.95|1954.87|1944.87|15
1624525410000|2021-06-24 09:03:30|1954.82|1944.82|1955.06|1945.06|1955.46|1945.46|1954.74|1944.74|24
1624525420000|2021-06-24 09:03:40|1955.05|1945.05|1954.99|1944.99|1955.18|1945.18|1954.71|1944.71|19
1624525430000|2021-06-24 09:03:50|1955.05|1945.05|1954.69|1944.69|1955.08|1945.08|1954.54|1944.54|21
1624525440000|2021-06-24 09:04:00|1955.12|1945.12|1954.5|1944.5|1955.12|1945.12|1954.24|1944.24|21
1624525450000|2021-06-24 09:04:10|1954.44|1944.44|1954.44|1944.44|1954.65|1944.65|1954.34|1944.34|17
1624525460000|2021-06-24 09:04:20|1954.36|1944.36|1954.22|1944.22|1954.81|1944.81|1954.22|1944.22|22
1624525470000|2021-06-24 09:04:30|1954.27|1944.27|1953.65|1943.65|1954.51|1944.51|1953.63|1943.63|18
1624525480000|2021-06-24 09:04:40|1953.46|1943.46|1953.44|1943.44|1953.81|1943.81|1953.44|1943.44|22
1624525490000|2021-06-24 09:04:50|1953.48|1943.48|1953.14|1943.14|1953.55|1943.55|1952.86|1942.86|26
1624525500000|2021-06-24 09:05:00|1953.17|1943.17|1952.92|1942.92|1953.28|1943.28|1952.89|1942.89|22
1624525510000|2021-06-24 09:05:10|1952.88|1942.88|1953.21|1943.21|1953.81|1943.81|1952.7|1942.7|25
1624525520000|2021-06-24 09:05:20|1953.23|1943.23|1952.35|1942.35|1953.27|1943.27|1952.35|1942.35|16
1624525530000|2021-06-24 09:05:30|1952.34|1942.34|1953.27|1943.27|1954.12|1944.12|1952.34|1942.34|27
1624525540000|2021-06-24 09:05:40|1953.28|1943.28|1952.81|1942.81|1953.51|1943.51|1952.81|1942.81|24
1624525550000|2021-06-24 09:05:50|1952.84|1942.84|1953.08|1943.08|1953.32|1943.32|1952.77|1942.77|27
1624525560000|2021-06-24 09:06:00|1952.95|1942.95|1953.35|1943.35|1953.71|1943.71|1952.57|1942.57|23
1624525570000|2021-06-24 09:06:10|1953.2|1943.2|1953.99|1943.99|1953.99|1943.99|1953.18|1943.18|21
1624525580000|2021-06-24 09:06:20|1953.92|1943.92|1953.29|1943.29|1954.03|1944.03|1953.29|1943.29|23
1624525590000|2021-06-24 09:06:30|1953.33|1943.33|1952.84|1942.84|1953.33|1943.33|1952.84|1942.84|19
1624525600000|2021-06-24 09:06:40|1952.78|1942.78|1953|1943|1953.3|1943.3|1952.77|1942.77|22
1624525610000|2021-06-24 09:06:50|1952.98|1942.98|1952.8|1942.8|1953.49|1943.49|1952.8|1942.8|24
1624525620000|2021-06-24 09:07:00|1952.75|1942.75|1953.44|1943.44|1953.58|1943.58|1952.58|1942.58|27
1624525630000|2021-06-24 09:07:10|1953.25|1943.25|1953.74|1943.74|1953.74|1943.74|1953.04|1943.04|27
1624525640000|2021-06-24 09:07:20|1953.79|1943.79|1953.73|1943.73|1954.5|1944.5|1953.46|1943.46|20
1624525650000|2021-06-24 09:07:30|1953.83|1943.83|1953.47|1943.47|1954.05|1944.05|1953.47|1943.47|27
1624525660000|2021-06-24 09:07:40|1953.45|1943.45|1952.85|1942.85|1953.45|1943.45|1952.62|1942.62|24
1624525670000|2021-06-24 09:07:50|1952.8|1942.8|1952.52|1942.52|1952.93|1942.93|1952.52|1942.52|24
1624525680000|2021-06-24 09:08:00|1952.48|1942.48|1952.15|1942.15|1952.48|1942.48|1952.02|1942.02|14
1624525690000|2021-06-24 09:08:10|1952.21|1942.21|1951.98|1941.98|1952.21|1942.21|1951.68|1941.68|15
1624525700000|2021-06-24 09:08:20|1951.95|1941.95|1951.92|1941.92|1951.96|1941.96|1951.76|1941.76|14
1624525710000|2021-06-24 09:08:30|1951.99|1941.99|1951.75|1941.75|1951.99|1941.99|1951.75|1941.75|12
1624525720000|2021-06-24 09:08:40|1951.7|1941.7|1951.63|1941.63|1951.74|1941.74|1951.57|1941.57|8
1624525730000|2021-06-24 09:08:50|1951.67|1941.67|1951.75|1941.75|1951.77|1941.77|1951.49|1941.49|15
1624525740000|2021-06-24 09:09:00|1951.74|1941.74|1951.67|1941.67|1951.75|1941.75|1951.38|1941.38|17
1624525750000|2021-06-24 09:09:10|1951.81|1941.81|1951.94|1941.94|1952.06|1942.06|1951.8|1941.8|16
1624525760000|2021-06-24 09:09:20|1951.99|1941.99|1951.83|1941.83|1951.99|1941.99|1951.59|1941.59|19
1624525770000|2021-06-24 09:09:30|1951.79|1941.79|1952.19|1942.19|1952.39|1942.39|1951.58|1941.58|23
1624525780000|2021-06-24 09:09:40|1952.24|1942.24|1953.21|1943.21|1953.48|1943.48|1952.24|1942.24|18
1624525790000|2021-06-24 09:09:50|1953.41|1943.41|1953.71|1943.71|1953.71|1943.71|1953.15|1943.15|19
1624525800000|2021-06-24 09:10:00|1954.11|1944.11|1953.07|1943.07|1954.29|1944.29|1952.94|1942.94|25
1624525810000|2021-06-24 09:10:10|1953.01|1943.01|1952.17|1942.17|1953.04|1943.04|1951.76|1941.76|27
1624525820000|2021-06-24 09:10:20|1952.35|1942.35|1952.15|1942.15|1952.35|1942.35|1951.68|1941.68|25
1624525830000|2021-06-24 09:10:30|1952.17|1942.17|1952.14|1942.14|1952.38|1942.38|1951.59|1941.59|27
1624525840000|2021-06-24 09:10:40|1952.03|1942.03|1951.9|1941.9|1952.36|1942.36|1951.82|1941.82|23
1624525850000|2021-06-24 09:10:50|1951.89|1941.89|1951.9|1941.9|1952.09|1942.09|1951.81|1941.81|18
1624525860000|2021-06-24 09:11:00|1951.86|1941.86|1951.29|1941.29|1951.93|1941.93|1951.29|1941.29|15
1624525870000|2021-06-24 09:11:10|1951.73|1941.73|1951.84|1941.84|1951.92|1941.92|1951.51|1941.51|19
1624525880000|2021-06-24 09:11:20|1951.79|1941.79|1951.49|1941.49|1951.83|1941.83|1951.41|1941.41|18
1624525890000|2021-06-24 09:11:30|1951.34|1941.34|1950.6|1940.6|1951.35|1941.35|1950.48|1940.48|19
1624525900000|2021-06-24 09:11:40|1950.98|1940.98|1949.81|1939.81|1950.98|1940.98|1949.58|1939.58|12
1624525910000|2021-06-24 09:11:50|1950.01|1940.01|1949.98|1939.98|1950.2|1940.2|1949.79|1939.79|23
1624525920000|2021-06-24 09:12:00|1949.92|1939.92|1949.74|1939.74|1949.92|1939.92|1949.7|1939.7|13
1624525930000|2021-06-24 09:12:10|1949.75|1939.75|1949.92|1939.92|1949.95|1939.95|1949.57|1939.57|19
1624525940000|2021-06-24 09:12:20|1949.68|1939.68|1949.75|1939.75|1949.85|1939.85|1949.65|1939.65|19
1624525950000|2021-06-24 09:12:30|1949.78|1939.78|1949.81|1939.81|1949.83|1939.83|1949.67|1939.67|21
1624525960000|2021-06-24 09:12:40|1949.77|1939.77|1949.7|1939.7|1949.85|1939.85|1949.65|1939.65|22
1624525970000|2021-06-24 09:12:50|1949.84|1939.84|1950.19|1940.19|1950.19|1940.19|1949.67|1939.67|20
1624525980000|2021-06-24 09:13:00|1950.22|1940.22|1949.6|1939.6|1950.58|1940.58|1949.52|1939.52|21
1624525990000|2021-06-24 09:13:10|1949.56|1939.56|1949.84|1939.84|1949.94|1939.94|1949.47|1939.47|22
1624526000000|2021-06-24 09:13:20|1950.14|1940.14|1948.69|1938.69|1950.14|1940.14|1948.61|1938.61|25
1624526010000|2021-06-24 09:13:30|1948.63|1938.63|1949.32|1939.32|1949.41|1939.41|1948.63|1938.63|22
1624526020000|2021-06-24 09:13:40|1949.3|1939.3|1949.28|1939.28|1949.5|1939.5|1949.24|1939.24|14
1624526030000|2021-06-24 09:13:50|1949.32|1939.32|1949.53|1939.53|1949.82|1939.82|1949.32|1939.32|15
1624526040000|2021-06-24 09:14:00|1949.49|1939.49|1948.82|1938.82|1949.49|1939.49|1948.74|1938.74|21
1624526050000|2021-06-24 09:14:10|1948.85|1938.85|1949.2|1939.2|1949.25|1939.25|1948.84|1938.84|24
1624526060000|2021-06-24 09:14:20|1949.21|1939.21|1949.79|1939.79|1949.79|1939.79|1949.19|1939.19|20
1624526070000|2021-06-24 09:14:30|1949.9|1939.9|1950.26|1940.26|1950.26|1940.26|1949.9|1939.9|24
1624526080000|2021-06-24 09:14:40|1950.25|1940.25|1951.11|1941.11|1951.11|1941.11|1950.17|1940.17|15
1624526090000|2021-06-24 09:14:50|1951.07|1941.07|1951.13|1941.13|1951.13|1941.13|1950.95|1940.95|16
1624526100000|2021-06-24 09:15:00|1951.11|1941.11|1949.69|1939.69|1951.11|1941.11|1949.6|1939.6|14
1624526110000|2021-06-24 09:15:10|1949.73|1939.73|1949.3|1939.3|1949.79|1939.79|1949.26|1939.26|20
1624526120000|2021-06-24 09:15:20|1949.11|1939.11|1949.76|1939.76|1949.76|1939.76|1949.11|1939.11|20
1624526130000|2021-06-24 09:15:30|1949.85|1939.85|1949.74|1939.74|1949.89|1939.89|1949.74|1939.74|17
1624526140000|2021-06-24 09:15:40|1949.75|1939.75|1949.73|1939.73|1949.77|1939.77|1949.61|1939.61|25
1624526150000|2021-06-24 09:15:50|1949.75|1939.75|1949.76|1939.76|1949.8|1939.8|1949.72|1939.72|14
1624526160000|2021-06-24 09:16:00|1949.79|1939.79|1950.07|1940.07|1950.07|1940.07|1949.75|1939.75|7
1624526170000|2021-06-24 09:16:10|1950.15|1940.15|1952.79|1942.79|1952.79|1942.79|1950.15|1940.15|15
1624526180000|2021-06-24 09:16:20|1952.93|1942.93|1951.82|1941.82|1953.07|1943.07|1951.05|1941.05|24
1624526190000|2021-06-24 09:16:30|1951.68|1941.68|1950.98|1940.98|1951.7|1941.7|1950.9|1940.9|29
1624526200000|2021-06-24 09:16:40|1950.96|1940.96|1951.19|1941.19|1951.2|1941.2|1950.57|1940.57|22
1624526210000|2021-06-24 09:16:50|1951.12|1941.12|1952.15|1942.15|1952.15|1942.15|1950.83|1940.83|25
1624526220000|2021-06-24 09:17:00|1952.29|1942.29|1951.76|1941.76|1952.29|1942.29|1951.66|1941.66|22
1624526230000|2021-06-24 09:17:10|1951.74|1941.74|1951.61|1941.61|1951.74|1941.74|1951.6|1941.6|14
1624526240000|2021-06-24 09:17:20|1951.64|1941.64|1950.85|1940.85|1951.64|1941.64|1950.85|1940.85|25
1624526250000|2021-06-24 09:17:30|1950.9|1940.9|1950.75|1940.75|1951.09|1941.09|1950.74|1940.74|24
1624526260000|2021-06-24 09:17:40|1950.74|1940.74|1950.24|1940.24|1950.74|1940.74|1950.24|1940.24|14
1624526270000|2021-06-24 09:17:50|1950.27|1940.27|1950.54|1940.54|1950.58|1940.58|1950.11|1940.11|23
1624526280000|2021-06-24 09:18:00|1950.59|1940.59|1950.61|1940.61|1950.68|1940.68|1950.48|1940.48|22
1624526290000|2021-06-24 09:18:10|1950.65|1940.65|1951.18|1941.18|1951.47|1941.47|1950.65|1940.65|25
1624526300000|2021-06-24 09:18:20|1951.17|1941.17|1950.97|1940.97|1951.52|1941.52|1950.95|1940.95|24
1624526310000|2021-06-24 09:18:30|1950.98|1940.98|1950.75|1940.75|1951.04|1941.04|1950.44|1940.44|23
1624526320000|2021-06-24 09:18:40|1950.8|1940.8|1950.72|1940.72|1950.89|1940.89|1950.72|1940.72|23
1624526330000|2021-06-24 09:18:50|1950.71|1940.71|1950.45|1940.45|1950.81|1940.81|1950.37|1940.37|19
1624526340000|2021-06-24 09:19:00|1950.5|1940.5|1950.97|1940.97|1950.97|1940.97|1950.5|1940.5|15
1624526350000|2021-06-24 09:19:10|1951.03|1941.03|1950.84|1940.84|1951.16|1941.16|1950.84|1940.84|12
1624526360000|2021-06-24 09:19:20|1950.83|1940.83|1950.62|1940.62|1950.84|1940.84|1950.59|1940.59|16
1624526370000|2021-06-24 09:19:30|1950.58|1940.58|1950.55|1940.55|1950.63|1940.63|1950.53|1940.53|15
1624526380000|2021-06-24 09:19:40|1950.62|1940.62|1949.44|1939.44|1950.66|1940.66|1949.31|1939.31|22
1624526390000|2021-06-24 09:19:50|1949.4|1939.4|1949.09|1939.09|1949.88|1939.88|1949|1939|25
1624526400000|2021-06-24 09:20:00|1949.06|1939.06|1948.11|1938.11|1949.06|1939.06|1947.88|1937.88|24
1624526410000|2021-06-24 09:20:10|1947.99|1937.99|1948.14|1938.14|1948.14|1938.14|1947.77|1937.77|25
1624526420000|2021-06-24 09:20:20|1947.88|1937.88|1947.38|1937.38|1947.9|1937.9|1947.3|1937.3|26
1624526430000|2021-06-24 09:20:30|1947.3|1937.3|1947.37|1937.37|1947.45|1937.45|1947.3|1937.3|18
1624526440000|2021-06-24 09:20:40|1947.42|1937.42|1947.29|1937.29|1947.42|1937.42|1947.19|1937.19|11
1624526450000|2021-06-24 09:20:50|1947.25|1937.25|1946.82|1936.82|1947.29|1937.29|1946.82|1936.82|17
1624526460000|2021-06-24 09:21:00|1946.67|1936.67|1947.36|1937.36|1947.4|1937.4|1946.67|1936.67|13
1624526470000|2021-06-24 09:21:10|1946.87|1936.87|1946.97|1936.97|1947.04|1937.04|1946.84|1936.84|7
1624526480000|2021-06-24 09:21:20|1947.08|1937.08|1946.86|1936.86|1947.08|1937.08|1946.35|1936.35|14
1624526490000|2021-06-24 09:21:30|1946.85|1936.85|1945.12|1935.12|1947.04|1937.04|1945.02|1935.02|21
1624526500000|2021-06-24 09:21:40|1945.08|1935.08|1944.72|1934.72|1945.1|1935.1|1944.23|1934.23|24
1624526510000|2021-06-24 09:21:50|1944.64|1934.64|1944.78|1934.78|1945.35|1935.35|1944.47|1934.47|24
1624526520000|2021-06-24 09:22:00|1944.76|1934.76|1944.55|1934.55|1944.76|1934.76|1944.54|1934.54|14
1624526530000|2021-06-24 09:22:10|1944.3|1934.3|1944.62|1934.62|1944.62|1934.62|1944.3|1934.3|22
1624526540000|2021-06-24 09:22:20|1944.99|1934.99|1945.34|1935.34|1945.34|1935.34|1944.62|1934.62|24
1624526550000|2021-06-24 09:22:30|1944.63|1934.63|1944.54|1934.54|1945.35|1935.35|1944.54|1934.54|24
1624526560000|2021-06-24 09:22:40|1945.36|1935.36|1946.46|1936.46|1946.5|1936.5|1944.68|1934.68|23
1624526570000|2021-06-24 09:22:50|1946.57|1936.57|1945.15|1935.15|1946.57|1936.57|1945.14|1935.14|24
1624526580000|2021-06-24 09:23:00|1945.14|1935.14|1945.11|1935.11|1945.9|1935.9|1945.03|1935.03|19
1624526590000|2021-06-24 09:23:10|1945.84|1935.84|1944.71|1934.71|1945.95|1935.95|1944.56|1934.56|23
1624526600000|2021-06-24 09:23:20|1944.74|1934.74|1944.68|1934.68|1945.36|1935.36|1943.98|1933.98|27
1624526610000|2021-06-24 09:23:30|1944.66|1934.66|1944.6|1934.6|1944.67|1934.67|1944.11|1934.11|17
1624526620000|2021-06-24 09:23:40|1944.67|1934.67|1944.4|1934.4|1944.84|1934.84|1944.3|1934.3|7
1624526630000|2021-06-24 09:23:50|1944.36|1934.36|1943.84|1933.84|1944.77|1934.77|1943.83|1933.83|24
1624526640000|2021-06-24 09:24:00|1943.43|1933.43|1944.26|1934.26|1944.46|1934.46|1943.27|1933.27|26
1624526650000|2021-06-24 09:24:10|1944.15|1934.15|1944.27|1934.27|1944.38|1934.38|1944.08|1934.08|23
1624526660000|2021-06-24 09:24:20|1943.79|1933.79|1944.06|1934.06|1944.11|1934.11|1943.79|1933.79|15
1624526670000|2021-06-24 09:24:30|1944.05|1934.05|1944.18|1934.18|1944.18|1934.18|1943.94|1933.94|19
1624526680000|2021-06-24 09:24:40|1944.16|1934.16|1944.09|1934.09|1944.24|1934.24|1944.09|1934.09|21
1624526690000|2021-06-24 09:24:50|1944.1|1934.1|1944.14|1934.14|1944.26|1934.26|1944.05|1934.05|21
1624526700000|2021-06-24 09:25:00|1944.16|1934.16|1945.23|1935.23|1945.23|1935.23|1944.1|1934.1|21
1624526710000|2021-06-24 09:25:10|1945.11|1935.11|1945.34|1935.34|1945.51|1935.51|1945.03|1935.03|18
1624526720000|2021-06-24 09:25:20|1945.14|1935.14|1944.77|1934.77|1945.14|1935.14|1944.77|1934.77|26
1624526730000|2021-06-24 09:25:30|1944.74|1934.74|1945.19|1935.19|1945.33|1935.33|1944.67|1934.67|28
1624526740000|2021-06-24 09:25:40|1945.22|1935.22|1945.17|1935.17|1945.32|1935.32|1944.88|1934.88|23
1624526750000|2021-06-24 09:25:50|1945.18|1935.18|1945.75|1935.75|1945.75|1935.75|1945.18|1935.18|22
1624526760000|2021-06-24 09:26:00|1945.93|1935.93|1945.29|1935.29|1945.93|1935.93|1945.29|1935.29|17
1624526770000|2021-06-24 09:26:10|1945.26|1935.26|1945.8|1935.8|1945.8|1935.8|1945.15|1935.15|22
1624526780000|2021-06-24 09:26:20|1945.79|1935.79|1945.61|1935.61|1945.8|1935.8|1945.54|1935.54|20
1624526790000|2021-06-24 09:26:30|1945.64|1935.64|1945.67|1935.67|1945.67|1935.67|1945.43|1935.43|22
1624526800000|2021-06-24 09:26:40|1945.69|1935.69|1945.66|1935.66|1945.7|1935.7|1945.38|1935.38|18
1624526810000|2021-06-24 09:26:50|1945.62|1935.62|1945.68|1935.68|1945.77|1935.77|1945.62|1935.62|21
1624526820000|2021-06-24 09:27:00|1945.38|1935.38|1945.39|1935.39|1945.39|1935.39|1944.76|1934.76|23
1624526830000|2021-06-24 09:27:10|1945.37|1935.37|1944.84|1934.84|1945.42|1935.42|1944.84|1934.84|22
1624526840000|2021-06-24 09:27:20|1945.02|1935.02|1944.29|1934.29|1945.02|1935.02|1944.29|1934.29|25
1624526850000|2021-06-24 09:27:30|1944.31|1934.31|1944.55|1934.55|1944.56|1934.56|1944.29|1934.29|23
1624526860000|2021-06-24 09:27:40|1944.53|1934.53|1944.51|1934.51|1944.61|1934.61|1944.48|1934.48|21
1624526870000|2021-06-24 09:27:50|1944.49|1934.49|1944.62|1934.62|1944.62|1934.62|1944.35|1934.35|20
1624526880000|2021-06-24 09:28:00|1944.66|1934.66|1945.33|1935.33|1945.33|1935.33|1944.66|1934.66|25
1624526890000|2021-06-24 09:28:10|1945.31|1935.31|1945.57|1935.57|1945.62|1935.62|1945.31|1935.31|25
1624526900000|2021-06-24 09:28:20|1945.53|1935.53|1945.21|1935.21|1945.77|1935.77|1945.2|1935.2|23
1624526910000|2021-06-24 09:28:30|1945.13|1935.13|1945.44|1935.44|1945.44|1935.44|1945.07|1935.07|22
1624526920000|2021-06-24 09:28:40|1945.58|1935.58|1945.55|1935.55|1945.74|1935.74|1945.52|1935.52|14
1624526930000|2021-06-24 09:28:50|1945.56|1935.56|1945.08|1935.08|1945.59|1935.59|1945.08|1935.08|19
1624526940000|2021-06-24 09:29:00|1945.04|1935.04|1947.11|1937.11|1947.11|1937.11|1944.65|1934.65|17
1624526950000|2021-06-24 09:29:10|1946.94|1936.94|1946.97|1936.97|1947.24|1937.24|1946.89|1936.89|13
1624526960000|2021-06-24 09:29:20|1947.02|1937.02|1947.99|1937.99|1948|1938|1947|1937|18
1624526970000|2021-06-24 09:29:30|1948.07|1938.07|1948.38|1938.38|1948.74|1938.74|1948.04|1938.04|26
1624526980000|2021-06-24 09:29:40|1948.4|1938.4|1948.65|1938.65|1948.74|1938.74|1948.33|1938.33|26
1624526990000|2021-06-24 09:29:50|1948.68|1938.68|1948.61|1938.61|1948.68|1938.68|1948.52|1938.52|16
1624527000000|2021-06-24 09:30:00|1948.64|1938.64|1949.48|1939.48|1949.48|1939.48|1948.57|1938.57|21
1624527010000|2021-06-24 09:30:10|1949.52|1939.52|1949.68|1939.68|1949.76|1939.76|1949.41|1939.41|17
1624527020000|2021-06-24 09:30:20|1949.69|1939.69|1949.64|1939.64|1949.82|1939.82|1949.28|1939.28|16
1624527030000|2021-06-24 09:30:30|1949.66|1939.66|1950.18|1940.18|1950.19|1940.19|1949.66|1939.66|16
1624527040000|2021-06-24 09:30:40|1950.25|1940.25|1950.61|1940.61|1950.98|1940.98|1950.25|1940.25|26
1624527050000|2021-06-24 09:30:50|1950.62|1940.62|1949.77|1939.77|1951.07|1941.07|1949.77|1939.77|26
1624527060000|2021-06-24 09:31:00|1949.73|1939.73|1949.54|1939.54|1949.78|1939.78|1949.39|1939.39|26
1624527070000|2021-06-24 09:31:10|1949.58|1939.58|1949.42|1939.42|1949.58|1939.58|1949.41|1939.41|12
1624527080000|2021-06-24 09:31:20|1949.41|1939.41|1949.41|1939.41|1949.67|1939.67|1949.31|1939.31|20
1624527090000|2021-06-24 09:31:30|1949.4|1939.4|1948.58|1938.58|1949.4|1939.4|1948.58|1938.58|16
1624527100000|2021-06-24 09:31:40|1948.53|1938.53|1948.29|1938.29|1948.6|1938.6|1948.15|1938.15|25
1624527110000|2021-06-24 09:31:50|1948.27|1938.27|1947.7|1937.7|1948.27|1938.27|1947.61|1937.61|24
1624527120000|2021-06-24 09:32:00|1947.6|1937.6|1946|1936|1947.64|1937.64|1945.99|1935.99|27
1624527130000|2021-06-24 09:32:10|1946.01|1936.01|1946.14|1936.14|1946.16|1936.16|1945.89|1935.89|22
1624527140000|2021-06-24 09:32:20|1946.13|1936.13|1946.15|1936.15|1946.19|1936.19|1945.93|1935.93|17
1624527150000|2021-06-24 09:32:30|1945.9|1935.9|1946.15|1936.15|1946.15|1936.15|1945.9|1935.9|15
1624527160000|2021-06-24 09:32:40|1946.16|1936.16|1946.2|1936.2|1946.21|1936.21|1946.15|1936.15|8
1624527170000|2021-06-24 09:32:50|1946.14|1936.14|1946.13|1936.13|1946.15|1936.15|1946.12|1936.12|7
1624527180000|2021-06-24 09:33:00|1946.14|1936.14|1945.96|1935.96|1946.19|1936.19|1945.91|1935.91|7
1624527190000|2021-06-24 09:33:10|1946.08|1936.08|1946.58|1936.58|1946.58|1936.58|1946.04|1936.04|15
1624527200000|2021-06-24 09:33:20|1946.59|1936.59|1946.66|1936.66|1946.66|1936.66|1946.59|1936.59|2
1624527210000|2021-06-24 09:33:30|1946.71|1936.71|1947.4|1937.4|1947.4|1937.4|1946.71|1936.71|9
1624527220000|2021-06-24 09:33:40|1947.53|1937.53|1948.05|1938.05|1948.36|1938.36|1947.53|1937.53|22
1624527230000|2021-06-24 09:33:50|1947.99|1937.99|1949.24|1939.24|1949.27|1939.27|1947.99|1937.99|15
1624527240000|2021-06-24 09:34:00|1949.26|1939.26|1949.69|1939.69|1949.93|1939.93|1949.25|1939.25|19
1624527250000|2021-06-24 09:34:10|1949.7|1939.7|1950.39|1940.39|1950.53|1940.53|1949.67|1939.67|21
1624527260000|2021-06-24 09:34:20|1950.55|1940.55|1951.23|1941.23|1951.24|1941.24|1950.51|1940.51|24
1624527270000|2021-06-24 09:34:30|1951.27|1941.27|1950.89|1940.89|1951.41|1941.41|1950.45|1940.45|24
1624527280000|2021-06-24 09:34:40|1950.93|1940.93|1951.05|1941.05|1951.17|1941.17|1950.93|1940.93|12
1624527290000|2021-06-24 09:34:50|1951.07|1941.07|1951.41|1941.41|1951.41|1941.41|1951.06|1941.06|16
1624527300000|2021-06-24 09:35:00|1951.55|1941.55|1951.49|1941.49|1951.71|1941.71|1951.49|1941.49|22
1624527310000|2021-06-24 09:35:10|1951.5|1941.5|1950.91|1940.91|1951.56|1941.56|1950.91|1940.91|14
1624527320000|2021-06-24 09:35:20|1950.92|1940.92|1950.69|1940.69|1950.92|1940.92|1950.6|1940.6|23
1624527330000|2021-06-24 09:35:30|1950.66|1940.66|1950.28|1940.28|1950.66|1940.66|1950.12|1940.12|20
1624527340000|2021-06-24 09:35:40|1950.31|1940.31|1950.94|1940.94|1951.09|1941.09|1950.29|1940.29|21
1624527350000|2021-06-24 09:35:50|1950.9|1940.9|1949.89|1939.89|1950.9|1940.9|1949.89|1939.89|28
1624527360000|2021-06-24 09:36:00|1949.87|1939.87|1949.48|1939.48|1949.87|1939.87|1949.19|1939.19|23
1624527370000|2021-06-24 09:36:10|1949.37|1939.37|1949.13|1939.13|1949.37|1939.37|1949.08|1939.08|22
1624527380000|2021-06-24 09:36:20|1949.09|1939.09|1948.61|1938.61|1949.12|1939.12|1948.57|1938.57|16
1624527390000|2021-06-24 09:36:30|1948.64|1938.64|1948.42|1938.42|1948.67|1938.67|1948.42|1938.42|16
1624527400000|2021-06-24 09:36:40|1948.47|1938.47|1949.32|1939.32|1949.5|1939.5|1948.42|1938.42|25
1624527410000|2021-06-24 09:36:50|1949.3|1939.3|1949.09|1939.09|1949.3|1939.3|1949.09|1939.09|15
1624527420000|2021-06-24 09:37:00|1949.02|1939.02|1949.13|1939.13|1949.13|1939.13|1948.56|1938.56|19
1624527430000|2021-06-24 09:37:10|1949|1939|1949.11|1939.11|1949.28|1939.28|1948.9|1938.9|18
1624527440000|2021-06-24 09:37:20|1949|1939|1948.52|1938.52|1949.11|1939.11|1948.52|1938.52|19
1624527450000|2021-06-24 09:37:30|1948.5|1938.5|1948.87|1938.87|1948.91|1938.91|1948.5|1938.5|22
1624527460000|2021-06-24 09:37:40|1949.05|1939.05|1948.78|1938.78|1949.06|1939.06|1948.52|1938.52|21
1624527470000|2021-06-24 09:37:50|1948.91|1938.91|1949.33|1939.33|1949.44|1939.44|1948.91|1938.91|22
1624527480000|2021-06-24 09:38:00|1949.3|1939.3|1950.17|1940.17|1950.2|1940.2|1949.22|1939.22|28
1624527490000|2021-06-24 09:38:10|1950.11|1940.11|1949.84|1939.84|1950.12|1940.12|1949.84|1939.84|21
1624527500000|2021-06-24 09:38:20|1949.75|1939.75|1949.69|1939.69|1949.86|1939.86|1949.65|1939.65|24
1624527510000|2021-06-24 09:38:30|1949.74|1939.74|1950.41|1940.41|1950.41|1940.41|1949.74|1939.74|21
1624527520000|2021-06-24 09:38:40|1950.28|1940.28|1950.95|1940.95|1951.38|1941.38|1950.23|1940.23|25
1624527530000|2021-06-24 09:38:50|1950.93|1940.93|1951.57|1941.57|1951.57|1941.57|1950.93|1940.93|23
1624527540000|2021-06-24 09:39:00|1951.9|1941.9|1958.27|1948.27|1958.35|1948.35|1951.67|1941.67|28
1624527550000|2021-06-24 09:39:10|1958.08|1948.08|1957.98|1947.98|1958.45|1948.45|1957.44|1947.44|27
1624527560000|2021-06-24 09:39:20|1957.85|1947.85|1957.32|1947.32|1957.85|1947.85|1956.47|1946.47|29
1624527570000|2021-06-24 09:39:30|1957.28|1947.28|1957.65|1947.65|1958.39|1948.39|1957.28|1947.28|27
1624527580000|2021-06-24 09:39:40|1957.39|1947.39|1958.05|1948.05|1958.28|1948.28|1956.91|1946.91|29
1624527590000|2021-06-24 09:39:50|1958.3|1948.3|1959.09|1949.09|1959.09|1949.09|1958.3|1948.3|26
1624527600000|2021-06-24 09:40:00|1959.1|1949.1|1959.3|1949.3|1959.67|1949.67|1958.98|1948.98|27
1624527610000|2021-06-24 09:40:10|1959.58|1949.58|1957.5|1947.5|1959.58|1949.58|1957.43|1947.43|25
1624527620000|2021-06-24 09:40:20|1957.46|1947.46|1958.4|1948.4|1958.67|1948.67|1957.26|1947.26|29
1624527630000|2021-06-24 09:40:30|1958.44|1948.44|1957.81|1947.81|1958.94|1948.94|1957.81|1947.81|25
1624527640000|2021-06-24 09:40:40|1957.9|1947.9|1958.08|1948.08|1958.13|1948.13|1957.75|1947.75|24
1624527650000|2021-06-24 09:40:50|1958.51|1948.51|1957.68|1947.68|1958.89|1948.89|1957.68|1947.68|23
1624527660000|2021-06-24 09:41:00|1957.58|1947.58|1956.92|1946.92|1957.76|1947.76|1956.92|1946.92|26
1624527670000|2021-06-24 09:41:10|1956.93|1946.93|1956.66|1946.66|1957.03|1947.03|1956.44|1946.44|24
1624527680000|2021-06-24 09:41:20|1956.95|1946.95|1956.37|1946.37|1956.95|1946.95|1956.37|1946.37|23
1624527690000|2021-06-24 09:41:30|1956.36|1946.36|1956.01|1946.01|1956.82|1946.82|1956.01|1946.01|26
1624527700000|2021-06-24 09:41:40|1956.13|1946.13|1955.24|1945.24|1956.29|1946.29|1955.19|1945.19|25
1624527710000|2021-06-24 09:41:50|1955.2|1945.2|1955.5|1945.5|1955.83|1945.83|1955.2|1945.2|27
1624527720000|2021-06-24 09:42:00|1955.48|1945.48|1955|1945|1955.51|1945.51|1954.9|1944.9|23
1624527730000|2021-06-24 09:42:10|1955.02|1945.02|1954.77|1944.77|1955.14|1945.14|1954.77|1944.77|14
1624527740000|2021-06-24 09:42:20|1954.65|1944.65|1953.66|1943.66|1954.87|1944.87|1953.66|1943.66|21
1624527750000|2021-06-24 09:42:30|1953.54|1943.54|1953.87|1943.87|1953.95|1943.95|1953.54|1943.54|22
1624527760000|2021-06-24 09:42:40|1953.78|1943.78|1953.73|1943.73|1953.92|1943.92|1953.57|1943.57|22
1624527770000|2021-06-24 09:42:50|1953.63|1943.63|1953.96|1943.96|1953.96|1943.96|1953.49|1943.49|20
1624527780000|2021-06-24 09:43:00|1953.72|1943.72|1953.32|1943.32|1953.93|1943.93|1952.84|1942.84|23
1624527790000|2021-06-24 09:43:10|1953.37|1943.37|1953.23|1943.23|1953.4|1943.4|1953.15|1943.15|24
1624527800000|2021-06-24 09:43:20|1953.13|1943.13|1953.47|1943.47|1953.61|1943.61|1953.13|1943.13|21
1624527810000|2021-06-24 09:43:30|1953.49|1943.49|1954.04|1944.04|1954.04|1944.04|1953.48|1943.48|18
1624527820000|2021-06-24 09:43:40|1954.08|1944.08|1954.7|1944.7|1954.74|1944.74|1954.08|1944.08|15
1624527830000|2021-06-24 09:43:50|1954.69|1944.69|1954.24|1944.24|1954.69|1944.69|1954.13|1944.13|21
1624527840000|2021-06-24 09:44:00|1954.14|1944.14|1953.74|1943.74|1954.21|1944.21|1953.47|1943.47|22
1624527850000|2021-06-24 09:44:10|1953.7|1943.7|1953.37|1943.37|1954.45|1944.45|1953.18|1943.18|17
1624527860000|2021-06-24 09:44:20|1953.27|1943.27|1953.07|1943.07|1953.45|1943.45|1952.58|1942.58|20
1624527870000|2021-06-24 09:44:30|1953.11|1943.11|1952.35|1942.35|1953.3|1943.3|1952.23|1942.23|26
1624527880000|2021-06-24 09:44:40|1952.37|1942.37|1951.94|1941.94|1952.67|1942.67|1951.94|1941.94|26
1624527890000|2021-06-24 09:44:50|1952.03|1942.03|1951.06|1941.06|1952.03|1942.03|1951.06|1941.06|20
1624527900000|2021-06-24 09:45:00|1951.08|1941.08|1951.78|1941.78|1952.47|1942.47|1951.04|1941.04|24
1624527910000|2021-06-24 09:45:10|1952.01|1942.01|1952.29|1942.29|1952.38|1942.38|1951.88|1941.88|21
1624527920000|2021-06-24 09:45:20|1952.14|1942.14|1952.55|1942.55|1952.66|1942.66|1952.09|1942.09|19
1624527930000|2021-06-24 09:45:30|1952.41|1942.41|1952.27|1942.27|1952.86|1942.86|1952.27|1942.27|19
1624527940000|2021-06-24 09:45:40|1952.21|1942.21|1952.36|1942.36|1952.44|1942.44|1952.17|1942.17|21
1624527950000|2021-06-24 09:45:50|1952.34|1942.34|1952.25|1942.25|1952.34|1942.34|1952.19|1942.19|10
1624527960000|2021-06-24 09:46:00|1952.26|1942.26|1952.25|1942.25|1952.36|1942.36|1952.19|1942.19|22
1624527970000|2021-06-24 09:46:10|1952.31|1942.31|1952.33|1942.33|1952.35|1942.35|1952.26|1942.26|16
1624527980000|2021-06-24 09:46:20|1952.37|1942.37|1952.12|1942.12|1952.51|1942.51|1952.12|1942.12|16
1624527990000|2021-06-24 09:46:30|1952.17|1942.17|1952.18|1942.18|1952.26|1942.26|1952.17|1942.17|8
1624528000000|2021-06-24 09:46:40|1952.25|1942.25|1952.26|1942.26|1952.31|1942.31|1952.23|1942.23|6
1624528010000|2021-06-24 09:46:50|1952.25|1942.25|1952.14|1942.14|1952.25|1942.25|1951.95|1941.95|13
1624528020000|2021-06-24 09:47:00|1952.23|1942.23|1952.02|1942.02|1952.23|1942.23|1951.98|1941.98|12
1624528030000|2021-06-24 09:47:10|1952.01|1942.01|1952.08|1942.08|1952.09|1942.09|1952.01|1942.01|6
1624528040000|2021-06-24 09:47:20|1951.93|1941.93|1951.88|1941.88|1951.97|1941.97|1951.87|1941.87|5
1624528050000|2021-06-24 09:47:30|1951.78|1941.78|1951.78|1941.78|1951.83|1941.83|1951.76|1941.76|6
1624528060000|2021-06-24 09:47:40|1951.83|1941.83|1952.54|1942.54|1952.56|1942.56|1951.8|1941.8|18
1624528070000|2021-06-24 09:47:50|1952.56|1942.56|1952.62|1942.62|1952.62|1942.62|1952.54|1942.54|13
1624528080000|2021-06-24 09:48:00|1952.55|1942.55|1951.43|1941.43|1952.61|1942.61|1951.43|1941.43|25
1624528090000|2021-06-24 09:48:10|1951.34|1941.34|1951.29|1941.29|1951.55|1941.55|1951.17|1941.17|23
1624528100000|2021-06-24 09:48:20|1951.15|1941.15|1951.28|1941.28|1951.52|1941.52|1951.15|1941.15|19
1624528110000|2021-06-24 09:48:30|1951.39|1941.39|1951.05|1941.05|1951.39|1941.39|1950.87|1940.87|13
1624528120000|2021-06-24 09:48:40|1950.78|1940.78|1951.13|1941.13|1951.21|1941.21|1950.78|1940.78|21
1624528130000|2021-06-24 09:48:50|1951.03|1941.03|1950.67|1940.67|1951.3|1941.3|1950.67|1940.67|16
1624528140000|2021-06-24 09:49:00|1950.69|1940.69|1950.57|1940.57|1950.84|1940.84|1950|1940|28
1624528150000|2021-06-24 09:49:10|1950.95|1940.95|1950.08|1940.08|1950.95|1940.95|1948.87|1938.87|24
1624528160000|2021-06-24 09:49:20|1950.02|1940.02|1949.76|1939.76|1950.09|1940.09|1949.64|1939.64|19
1624528170000|2021-06-24 09:49:30|1949.55|1939.55|1948.91|1938.91|1950.4|1940.4|1948.74|1938.74|27
1624528180000|2021-06-24 09:49:40|1948.98|1938.98|1947.81|1937.81|1949.9|1939.9|1947.73|1937.73|26
1624528190000|2021-06-24 09:49:50|1948|1938|1948.16|1938.16|1948.54|1938.54|1947.77|1937.77|24
1624528200000|2021-06-24 09:50:00|1947.82|1937.82|1947.83|1937.83|1948.54|1938.54|1947.73|1937.73|26
1624528210000|2021-06-24 09:50:10|1947.96|1937.96|1948.46|1938.46|1948.46|1938.46|1947.75|1937.75|20
1624528220000|2021-06-24 09:50:20|1948.42|1938.42|1948.15|1938.15|1948.79|1938.79|1947.95|1937.95|24
1624528230000|2021-06-24 09:50:30|1948.07|1938.07|1947.38|1937.38|1948.1|1938.1|1947.05|1937.05|27
1624528240000|2021-06-24 09:50:40|1947.27|1937.27|1946.72|1936.72|1947.31|1937.31|1946.52|1936.52|24
1624528250000|2021-06-24 09:50:50|1946.65|1936.65|1946.58|1936.58|1946.67|1936.67|1946.51|1936.51|13
1624528260000|2021-06-24 09:51:00|1946.53|1936.53|1946.63|1936.63|1946.81|1936.81|1946.2|1936.2|12
1624528270000|2021-06-24 09:51:10|1946.56|1936.56|1946.19|1936.19|1947.17|1937.17|1946.19|1936.19|20
1624528280000|2021-06-24 09:51:20|1946.21|1936.21|1947.38|1937.38|1947.48|1937.48|1946.21|1936.21|24
1624528290000|2021-06-24 09:51:30|1947.16|1937.16|1947.12|1937.12|1947.16|1937.16|1946.75|1936.75|25
1624528300000|2021-06-24 09:51:40|1947.13|1937.13|1946.49|1936.49|1947.16|1937.16|1946.39|1936.39|19
1624528310000|2021-06-24 09:51:50|1946.45|1936.45|1946.71|1936.71|1947.03|1937.03|1946.43|1936.43|26
1624528320000|2021-06-24 09:52:00|1946.41|1936.41|1946.32|1936.32|1946.41|1936.41|1946.17|1936.17|19
1624528330000|2021-06-24 09:52:10|1946.26|1936.26|1946.49|1936.49|1946.54|1936.54|1946.26|1936.26|17
1624528340000|2021-06-24 09:52:20|1946.76|1936.76|1948.61|1938.61|1948.66|1938.66|1946.76|1936.76|24
1624528350000|2021-06-24 09:52:30|1948.63|1938.63|1948.49|1938.49|1948.69|1938.69|1948.41|1938.41|24
1624528360000|2021-06-24 09:52:40|1948.5|1938.5|1947.77|1937.77|1948.5|1938.5|1947.76|1937.76|25
1624528370000|2021-06-24 09:52:50|1947.78|1937.78|1948.37|1938.37|1948.46|1938.46|1947.77|1937.77|25
1624528380000|2021-06-24 09:53:00|1948.43|1938.43|1947.8|1937.8|1948.52|1938.52|1947.76|1937.76|22
1624528390000|2021-06-24 09:53:10|1947.77|1937.77|1947.34|1937.34|1947.82|1937.82|1947.32|1937.32|21
1624528400000|2021-06-24 09:53:20|1947.32|1937.32|1947.49|1937.49|1947.61|1937.61|1947.31|1937.31|25
1624528410000|2021-06-24 09:53:30|1947.51|1937.51|1947.59|1937.59|1947.61|1937.61|1947.39|1937.39|22
1624528420000|2021-06-24 09:53:40|1947.63|1937.63|1947.59|1937.59|1947.63|1937.63|1947.56|1937.56|12
1624528430000|2021-06-24 09:53:50|1947.57|1937.57|1947.5|1937.5|1947.59|1937.59|1947.45|1937.45|13
1624528440000|2021-06-24 09:54:00|1947.51|1937.51|1947.74|1937.74|1947.74|1937.74|1947.45|1937.45|18
1624528450000|2021-06-24 09:54:10|1947.83|1937.83|1948.22|1938.22|1948.4|1938.4|1947.83|1937.83|21
1624528460000|2021-06-24 09:54:20|1948.16|1938.16|1947.28|1937.28|1948.16|1938.16|1947.28|1937.28|19
1624528470000|2021-06-24 09:54:30|1947.02|1937.02|1946.96|1936.96|1947.19|1937.19|1946.84|1936.84|20
1624528480000|2021-06-24 09:54:40|1946.94|1936.94|1947.58|1937.58|1947.63|1937.63|1946.94|1936.94|26
1624528490000|2021-06-24 09:54:50|1947.59|1937.59|1947.68|1937.68|1947.71|1937.71|1947.59|1937.59|20
1624528500000|2021-06-24 09:55:00|1947.69|1937.69|1947.64|1937.64|1947.69|1937.69|1947.64|1937.64|5
1624528510000|2021-06-24 09:55:10|1947.65|1937.65|1947.31|1937.31|1947.66|1937.66|1947.23|1937.23|15
1624528520000|2021-06-24 09:55:20|1947.25|1937.25|1947.19|1937.19|1947.6|1937.6|1947.19|1937.19|26
1624528530000|2021-06-24 09:55:30|1947.21|1937.21|1946.67|1936.67|1947.21|1937.21|1946.49|1936.49|23
1624528540000|2021-06-24 09:55:40|1946.65|1936.65|1946.81|1936.81|1946.81|1936.81|1946.63|1936.63|18
1624528550000|2021-06-24 09:55:50|1946.79|1936.79|1947.07|1937.07|1947.25|1937.25|1946.72|1936.72|18
1624528560000|2021-06-24 09:56:00|1947.08|1937.08|1946.62|1936.62|1947.08|1937.08|1946.58|1936.58|26
1624528570000|2021-06-24 09:56:10|1946.43|1936.43|1946.5|1936.5|1946.55|1936.55|1946.42|1936.42|20
1624528580000|2021-06-24 09:56:20|1946.51|1936.51|1946.74|1936.74|1947.03|1937.03|1946.51|1936.51|18
1624528590000|2021-06-24 09:56:30|1946.73|1936.73|1947.11|1937.11|1947.11|1937.11|1946.45|1936.45|12
1624528600000|2021-06-24 09:56:40|1947.04|1937.04|1946.62|1936.62|1947.04|1937.04|1946.62|1936.62|13
1624528610000|2021-06-24 09:56:50|1946.45|1936.45|1946.68|1936.68|1946.7|1936.7|1946.35|1936.35|18
1624528620000|2021-06-24 09:57:00|1946.46|1936.46|1946.42|1936.42|1946.99|1936.99|1946.11|1936.11|24
1624528630000|2021-06-24 09:57:10|1946.38|1936.38|1946.14|1936.14|1946.38|1936.38|1945.68|1935.68|21
1624528640000|2021-06-24 09:57:20|1946.12|1936.12|1946.36|1936.36|1946.39|1936.39|1945.91|1935.91|23
1624528650000|2021-06-24 09:57:30|1946.38|1936.38|1947.1|1937.1|1947.24|1937.24|1946.38|1936.38|23
1624528660000|2021-06-24 09:57:40|1947.16|1937.16|1947.09|1937.09|1947.36|1937.36|1947.09|1937.09|21
1624528670000|2021-06-24 09:57:50|1947.12|1937.12|1947.09|1937.09|1947.24|1937.24|1946.99|1936.99|16
1624528680000|2021-06-24 09:58:00|1946.99|1936.99|1946.85|1936.85|1947.11|1937.11|1946.85|1936.85|19
1624528690000|2021-06-24 09:58:10|1946.82|1936.82|1947.18|1937.18|1947.23|1937.23|1946.82|1936.82|22
1624528700000|2021-06-24 09:58:20|1947.22|1937.22|1947.39|1937.39|1947.39|1937.39|1947.15|1937.15|11
1624528710000|2021-06-24 09:58:30|1947.78|1937.78|1948.17|1938.17|1948.22|1938.22|1947.68|1937.68|25
1624528720000|2021-06-24 09:58:40|1948.18|1938.18|1948.59|1938.59|1948.59|1938.59|1947.62|1937.62|25
1624528730000|2021-06-24 09:58:50|1948.54|1938.54|1948.66|1938.66|1948.72|1938.72|1948.49|1938.49|23
1624528740000|2021-06-24 09:59:00|1948.57|1938.57|1949.09|1939.09|1949.09|1939.09|1948.54|1938.54|23
1624528750000|2021-06-24 09:59:10|1949.14|1939.14|1948.84|1938.84|1949.71|1939.71|1948.84|1938.84|27
1624528760000|2021-06-24 09:59:20|1948.86|1938.86|1947.82|1937.82|1948.88|1938.88|1947.76|1937.76|23
1624528770000|2021-06-24 09:59:30|1947.61|1937.61|1947.73|1937.73|1947.89|1937.89|1947.42|1937.42|24
1624528780000|2021-06-24 09:59:40|1947.75|1937.75|1947|1937|1947.75|1937.75|1946.83|1936.83|25
1624528790000|2021-06-24 09:59:50|1947.06|1937.06|1946.97|1936.97|1947.27|1937.27|1946.96|1936.96|26
1624528800000|2021-06-24 10:00:00|1947.06|1937.06|1949.81|1939.81|1949.83|1939.83|1947.06|1937.06|27
1624528810000|2021-06-24 10:00:10|1949.68|1939.68|1949.97|1939.97|1950.12|1940.12|1949.45|1939.45|27
1624528820000|2021-06-24 10:00:20|1950|1940|1948.83|1938.83|1950|1940|1948.81|1938.81|27
1624528830000|2021-06-24 10:00:30|1949.06|1939.06|1948.87|1938.87|1949.08|1939.08|1948.25|1938.25|22
1624528840000|2021-06-24 10:00:40|1948.84|1938.84|1948.01|1938.01|1948.86|1938.86|1947.7|1937.7|27
1624528850000|2021-06-24 10:00:50|1948.18|1938.18|1948.15|1938.15|1948.76|1938.76|1947.96|1937.96|27
1624528860000|2021-06-24 10:01:00|1948.2|1938.2|1950.99|1940.99|1951.62|1941.62|1948.2|1938.2|28
1624528870000|2021-06-24 10:01:10|1951.52|1941.52|1951.4|1941.4|1952.06|1942.06|1950.81|1940.81|21
1624528880000|2021-06-24 10:01:20|1950.87|1940.87|1951.42|1941.42|1951.97|1941.97|1950.69|1940.69|24
1624528890000|2021-06-24 10:01:30|1951.63|1941.63|1952.09|1942.09|1952.09|1942.09|1951.1|1941.1|25
1624528900000|2021-06-24 10:01:40|1951.91|1941.91|1951.21|1941.21|1952.08|1942.08|1950.87|1940.87|27
1624528910000|2021-06-24 10:01:50|1950.9|1940.9|1951.05|1941.05|1951.32|1941.32|1950.9|1940.9|26
1624528920000|2021-06-24 10:02:00|1951.02|1941.02|1951.42|1941.42|1951.67|1941.67|1950.93|1940.93|22
1624528930000|2021-06-24 10:02:10|1951.3|1941.3|1950.98|1940.98|1951.5|1941.5|1950.93|1940.93|19
1624528940000|2021-06-24 10:02:20|1951|1941|1950.93|1940.93|1951.1|1941.1|1950.87|1940.87|12
1624528950000|2021-06-24 10:02:30|1950.99|1940.99|1949.84|1939.84|1950.99|1940.99|1949.68|1939.68|23
1624528960000|2021-06-24 10:02:40|1949.82|1939.82|1949.85|1939.85|1950.21|1940.21|1949.64|1939.64|28
1624528970000|2021-06-24 10:02:50|1949.69|1939.69|1949.12|1939.12|1949.96|1939.96|1949.09|1939.09|24
1624528980000|2021-06-24 10:03:00|1949.09|1939.09|1949.79|1939.79|1949.8|1939.8|1949.09|1939.09|21
1624528990000|2021-06-24 10:03:10|1949.85|1939.85|1950.02|1940.02|1950.05|1940.05|1949.48|1939.48|20
1624529000000|2021-06-24 10:03:20|1950.03|1940.03|1949.55|1939.55|1950.1|1940.1|1949.55|1939.55|16
1624529010000|2021-06-24 10:03:30|1949.79|1939.79|1949.1|1939.1|1949.91|1939.91|1949.05|1939.05|17
1624529020000|2021-06-24 10:03:40|1949.08|1939.08|1948.96|1938.96|1949.43|1939.43|1948.96|1938.96|17
1624529030000|2021-06-24 10:03:50|1949|1939|1949.09|1939.09|1949.23|1939.23|1949|1939|12
1624529040000|2021-06-24 10:04:00|1949.08|1939.08|1949.17|1939.17|1949.18|1939.18|1948.91|1938.91|6
1624529050000|2021-06-24 10:04:10|1949.15|1939.15|1948.93|1938.93|1949.15|1939.15|1948.92|1938.92|4
1624529060000|2021-06-24 10:04:20|1948.92|1938.92|1949.36|1939.36|1949.52|1939.52|1948.92|1938.92|12
1624529070000|2021-06-24 10:04:30|1949.35|1939.35|1949.14|1939.14|1949.35|1939.35|1949|1939|13
1624529080000|2021-06-24 10:04:40|1949.18|1939.18|1949.05|1939.05|1949.27|1939.27|1949|1939|15
1624529090000|2021-06-24 10:04:50|1949.08|1939.08|1949.13|1939.13|1949.18|1939.18|1949.08|1939.08|17
1624529100000|2021-06-24 10:05:00|1949.11|1939.11|1949.87|1939.87|1949.89|1939.89|1949.11|1939.11|22
1624529110000|2021-06-24 10:05:10|1949.82|1939.82|1949.52|1939.52|1949.87|1939.87|1949.39|1939.39|14
1624529120000|2021-06-24 10:05:20|1949.55|1939.55|1949.51|1939.51|1949.58|1939.58|1949.5|1939.5|16
1624529130000|2021-06-24 10:05:30|1949.44|1939.44|1949.17|1939.17|1949.44|1939.44|1949.16|1939.16|9
1624529140000|2021-06-24 10:05:40|1949.13|1939.13|1948.69|1938.69|1949.17|1939.17|1948.69|1938.69|11
1624529150000|2021-06-24 10:05:50|1948.68|1938.68|1948.94|1938.94|1948.94|1938.94|1948.68|1938.68|15
1624529160000|2021-06-24 10:06:00|1948.9|1938.9|1947.67|1937.67|1948.9|1938.9|1947.67|1937.67|19
1624529170000|2021-06-24 10:06:10|1947.73|1937.73|1947.42|1937.42|1947.73|1937.73|1947.09|1937.09|21
1624529180000|2021-06-24 10:06:20|1947.32|1937.32|1947.29|1937.29|1947.48|1937.48|1946.77|1936.77|16
1624529190000|2021-06-24 10:06:30|1947.25|1937.25|1947.08|1937.08|1947.3|1937.3|1946.87|1936.87|17
1624529200000|2021-06-24 10:06:40|1947.01|1937.01|1947.21|1937.21|1947.27|1937.27|1946.89|1936.89|16
1624529210000|2021-06-24 10:06:50|1947.07|1937.07|1945.66|1935.66|1947.07|1937.07|1945.38|1935.38|18
1624529220000|2021-06-24 10:07:00|1945.55|1935.55|1945.95|1935.95|1946.6|1936.6|1945.35|1935.35|22
1624529230000|2021-06-24 10:07:10|1945.81|1935.81|1945.35|1935.35|1946.37|1936.37|1945.22|1935.22|26
1624529240000|2021-06-24 10:07:20|1945.36|1935.36|1944.75|1934.75|1945.36|1935.36|1944.75|1934.75|23
1624529250000|2021-06-24 10:07:30|1944.69|1934.69|1944.55|1934.55|1944.71|1934.71|1944.48|1934.48|21
1624529260000|2021-06-24 10:07:40|1944.64|1934.64|1944.19|1934.19|1944.67|1934.67|1944.05|1934.05|22
1624529270000|2021-06-24 10:07:50|1944.18|1934.18|1944.03|1934.03|1944.2|1934.2|1943.81|1933.81|21
1624529280000|2021-06-24 10:08:00|1943.99|1933.99|1943.69|1933.69|1944.12|1934.12|1943.69|1933.69|14
1624529290000|2021-06-24 10:08:10|1943.61|1933.61|1944.77|1934.77|1944.77|1934.77|1943.61|1933.61|22
1624529300000|2021-06-24 10:08:20|1944.79|1934.79|1943.99|1933.99|1944.79|1934.79|1943.99|1933.99|15
1624529310000|2021-06-24 10:08:30|1944.01|1934.01|1944.04|1934.04|1944.14|1934.14|1943.86|1933.86|23
1624529320000|2021-06-24 10:08:40|1944.1|1934.1|1942.68|1932.68|1944.1|1934.1|1942.51|1932.51|24
1624529330000|2021-06-24 10:08:50|1942.66|1932.66|1942.96|1932.96|1943.06|1933.06|1942.58|1932.58|18
1624529340000|2021-06-24 10:09:00|1943|1933|1943.88|1933.88|1943.88|1933.88|1942.95|1932.95|20
1624529350000|2021-06-24 10:09:10|1943.87|1933.87|1943.91|1933.91|1944.44|1934.44|1943.87|1933.87|16
1624529360000|2021-06-24 10:09:20|1944|1934|1944.45|1934.45|1944.5|1934.5|1943.97|1933.97|14
1624529370000|2021-06-24 10:09:30|1944.51|1934.51|1944.22|1934.22|1944.58|1934.58|1944.22|1934.22|15
1624529380000|2021-06-24 10:09:40|1944.23|1934.23|1944.16|1934.16|1944.29|1934.29|1943.81|1933.81|19
1624529390000|2021-06-24 10:09:50|1944.2|1934.2|1944.02|1934.02|1944.29|1934.29|1943.89|1933.89|22
1624529400000|2021-06-24 10:10:00|1943.87|1933.87|1943.41|1933.41|1944.36|1934.36|1943.41|1933.41|18
1624529410000|2021-06-24 10:10:10|1943.42|1933.42|1944.29|1934.29|1944.29|1934.29|1943.4|1933.4|24
1624529420000|2021-06-24 10:10:20|1944.34|1934.34|1945.33|1935.33|1945.33|1935.33|1944.3|1934.3|20
1624529430000|2021-06-24 10:10:30|1945.44|1935.44|1945.52|1935.52|1945.54|1935.54|1945.37|1935.37|19
1624529440000|2021-06-24 10:10:40|1945.53|1935.53|1946.31|1936.31|1946.37|1936.37|1945.51|1935.51|23
1624529450000|2021-06-24 10:10:50|1946.29|1936.29|1947.68|1937.68|1947.71|1937.71|1946.29|1936.29|21
1624529460000|2021-06-24 10:11:00|1947.63|1937.63|1947.44|1937.44|1947.77|1937.77|1947.3|1937.3|26
1624529470000|2021-06-24 10:11:10|1947.45|1937.45|1948.03|1938.03|1948.05|1938.05|1947.44|1937.44|19
1624529480000|2021-06-24 10:11:20|1948.05|1938.05|1948.43|1938.43|1948.58|1938.58|1948.05|1938.05|22
1624529490000|2021-06-24 10:11:30|1948.46|1938.46|1948.89|1938.89|1948.97|1938.97|1948.46|1938.46|25
1624529500000|2021-06-24 10:11:40|1948.9|1938.9|1948.9|1938.9|1948.95|1938.95|1948.83|1938.83|20
1624529510000|2021-06-24 10:11:50|1948.77|1938.77|1948.77|1938.77|1949.05|1939.05|1947.96|1937.96|18
1624529520000|2021-06-24 10:12:00|1948.79|1938.79|1948.8|1938.8|1948.91|1938.91|1948.75|1938.75|17
1624529530000|2021-06-24 10:12:10|1948.73|1938.73|1948.98|1938.98|1948.98|1938.98|1948.73|1938.73|17
1624529540000|2021-06-24 10:12:20|1949|1939|1949.48|1939.48|1949.55|1939.55|1949|1939|21
1624529550000|2021-06-24 10:12:30|1949.49|1939.49|1949.59|1939.59|1949.62|1939.62|1949.28|1939.28|23
1624529560000|2021-06-24 10:12:40|1949.66|1939.66|1949.35|1939.35|1949.77|1939.77|1949.22|1939.22|20
1624529570000|2021-06-24 10:12:50|1949.37|1939.37|1949.85|1939.85|1949.85|1939.85|1949.33|1939.33|25
1624529580000|2021-06-24 10:13:00|1949.83|1939.83|1949.85|1939.85|1949.89|1939.89|1949.7|1939.7|24
1624529590000|2021-06-24 10:13:10|1949.83|1939.83|1949.75|1939.75|1949.85|1939.85|1949.75|1939.75|18
1624529600000|2021-06-24 10:13:20|1949.81|1939.81|1949.81|1939.81|1949.81|1939.81|1949.22|1939.22|20
1624529610000|2021-06-24 10:13:30|1949.79|1939.79|1949.97|1939.97|1950|1940|1949.79|1939.79|19
1624529620000|2021-06-24 10:13:40|1949.96|1939.96|1949.96|1939.96|1950.01|1940.01|1949.87|1939.87|17
1624529630000|2021-06-24 10:13:50|1949.97|1939.97|1949.91|1939.91|1950.03|1940.03|1949.86|1939.86|17
1624529640000|2021-06-24 10:14:00|1949.86|1939.86|1949.97|1939.97|1950.01|1940.01|1949.83|1939.83|20
1624529650000|2021-06-24 10:14:10|1949.95|1939.95|1949.98|1939.98|1950.02|1940.02|1949.9|1939.9|13
1624529660000|2021-06-24 10:14:20|1949.99|1939.99|1950.51|1940.51|1950.52|1940.52|1949.94|1939.94|15
1624529670000|2021-06-24 10:14:30|1950.61|1940.61|1950.66|1940.66|1951.15|1941.15|1950.56|1940.56|22
1624529680000|2021-06-24 10:14:40|1950.69|1940.69|1951.26|1941.26|1951.3|1941.3|1950.65|1940.65|26
1624529690000|2021-06-24 10:14:50|1951.28|1941.28|1952.26|1942.26|1952.42|1942.42|1951.28|1941.28|24
1624529700000|2021-06-24 10:15:00|1952.29|1942.29|1952.72|1942.72|1952.72|1942.72|1952.2|1942.2|24
1624529710000|2021-06-24 10:15:10|1952.73|1942.73|1953.19|1943.19|1953.19|1943.19|1952.73|1942.73|21
1624529720000|2021-06-24 10:15:20|1953.18|1943.18|1953.45|1943.45|1953.46|1943.46|1952.91|1942.91|26
1624529730000|2021-06-24 10:15:30|1953.39|1943.39|1953.9|1943.9|1953.9|1943.9|1953.34|1943.34|22
1624529740000|2021-06-24 10:15:40|1953.83|1943.83|1953.69|1943.69|1953.99|1943.99|1953.43|1943.43|25
1624529750000|2021-06-24 10:15:50|1953.61|1943.61|1953.67|1943.67|1953.77|1943.77|1953.61|1943.61|21
1624529760000|2021-06-24 10:16:00|1953.68|1943.68|1951.14|1941.14|1953.72|1943.72|1951.13|1941.13|28
1624529770000|2021-06-24 10:16:10|1951.22|1941.22|1950.96|1940.96|1951.9|1941.9|1950.46|1940.46|25
1624529780000|2021-06-24 10:16:20|1950.64|1940.64|1950.76|1940.76|1951.05|1941.05|1950.31|1940.31|27
1624529790000|2021-06-24 10:16:30|1950.75|1940.75|1950.41|1940.41|1950.89|1940.89|1950.41|1940.41|22
1624529800000|2021-06-24 10:16:40|1950.74|1940.74|1950.61|1940.61|1950.91|1940.91|1950.52|1940.52|10
1624529810000|2021-06-24 10:16:50|1950.54|1940.54|1951.18|1941.18|1951.18|1941.18|1950.02|1940.02|26
1624529820000|2021-06-24 10:17:00|1951.08|1941.08|1951.18|1941.18|1951.86|1941.86|1951.08|1941.08|24
1624529830000|2021-06-24 10:17:10|1951.15|1941.15|1953.05|1943.05|1953.05|1943.05|1951.15|1941.15|25
1624529840000|2021-06-24 10:17:20|1953.13|1943.13|1953.75|1943.75|1954.07|1944.07|1953.13|1943.13|22
1624529850000|2021-06-24 10:17:30|1953.77|1943.77|1954.25|1944.25|1954.28|1944.28|1953.75|1943.75|27
1624529860000|2021-06-24 10:17:40|1954.15|1944.15|1954.37|1944.37|1954.46|1944.46|1953.82|1943.82|22
1624529870000|2021-06-24 10:17:50|1954.39|1944.39|1954.45|1944.45|1954.45|1944.45|1954.38|1944.38|16
1624529880000|2021-06-24 10:18:00|1954.47|1944.47|1953.25|1943.25|1954.52|1944.52|1952.9|1942.9|22
1624529890000|2021-06-24 10:18:10|1953.03|1943.03|1952.28|1942.28|1953.13|1943.13|1952.15|1942.15|19
1624529900000|2021-06-24 10:18:20|1952.27|1942.27|1951.72|1941.72|1952.42|1942.42|1951.68|1941.68|20
1624529910000|2021-06-24 10:18:30|1951.69|1941.69|1951.73|1941.73|1951.79|1941.79|1951.35|1941.35|18
1624529920000|2021-06-24 10:18:40|1951.7|1941.7|1951.6|1941.6|1951.76|1941.76|1951.6|1941.6|15
1624529930000|2021-06-24 10:18:50|1951.63|1941.63|1951.54|1941.54|1951.69|1941.69|1951.46|1941.46|23
1624529940000|2021-06-24 10:19:00|1951.47|1941.47|1951.43|1941.43|1951.75|1941.75|1951.4|1941.4|19
1624529950000|2021-06-24 10:19:10|1951.49|1941.49|1951.05|1941.05|1951.55|1941.55|1950.97|1940.97|19
1624529960000|2021-06-24 10:19:20|1950.9|1940.9|1951|1941|1951|1941|1950.81|1940.81|20
1624529970000|2021-06-24 10:19:30|1951.01|1941.01|1951.21|1941.21|1951.21|1941.21|1950.85|1940.85|15
1624529980000|2021-06-24 10:19:40|1951.14|1941.14|1950.07|1940.07|1951.3|1941.3|1950.07|1940.07|22
1624529990000|2021-06-24 10:19:50|1950.06|1940.06|1950.02|1940.02|1950.07|1940.07|1950.02|1940.02|14
1624530000000|2021-06-24 10:20:00|1950.07|1940.07|1950.45|1940.45|1950.45|1940.45|1950.07|1940.07|20
1624530010000|2021-06-24 10:20:10|1950.62|1940.62|1950.64|1940.64|1950.95|1940.95|1950.62|1940.62|25
1624530020000|2021-06-24 10:20:20|1950.58|1940.58|1950.57|1940.57|1950.77|1940.77|1950.48|1940.48|20
1624530030000|2021-06-24 10:20:30|1950.45|1940.45|1950.55|1940.55|1950.75|1940.75|1950.45|1940.45|17
1624530040000|2021-06-24 10:20:40|1950.49|1940.49|1950.7|1940.7|1950.7|1940.7|1950.49|1940.49|6
1624530050000|2021-06-24 10:20:50|1950.44|1940.44|1949.67|1939.67|1950.52|1940.52|1949.46|1939.46|23
1624530060000|2021-06-24 10:21:00|1949.48|1939.48|1949.29|1939.29|1949.71|1939.71|1948.75|1938.75|22
1624530070000|2021-06-24 10:21:10|1949.28|1939.28|1948.67|1938.67|1949.77|1939.77|1948.67|1938.67|28
1624530080000|2021-06-24 10:21:20|1948.69|1938.69|1948.59|1938.59|1948.69|1938.69|1948.47|1938.47|22
1624530090000|2021-06-24 10:21:30|1948.58|1938.58|1948.11|1938.11|1948.71|1938.71|1947.96|1937.96|24
1624530100000|2021-06-24 10:21:40|1948.07|1938.07|1947.89|1937.89|1948.14|1938.14|1947.56|1937.56|26
1624530110000|2021-06-24 10:21:50|1947.84|1937.84|1948.02|1938.02|1948.02|1938.02|1947.79|1937.79|20
1624530120000|2021-06-24 10:22:00|1948.03|1938.03|1947.43|1937.43|1948.04|1938.04|1947.43|1937.43|23
1624530130000|2021-06-24 10:22:10|1947.59|1937.59|1947.69|1937.69|1947.85|1937.85|1947.2|1937.2|21
1624530140000|2021-06-24 10:22:20|1947.49|1937.49|1947.55|1937.55|1947.85|1937.85|1947.4|1937.4|24
1624530150000|2021-06-24 10:22:30|1947.54|1937.54|1947.41|1937.41|1947.62|1937.62|1946.98|1936.98|22
1624530160000|2021-06-24 10:22:40|1947.43|1937.43|1946.49|1936.49|1947.66|1937.66|1946.34|1936.34|21
1624530170000|2021-06-24 10:22:50|1946.34|1936.34|1946.61|1936.61|1946.63|1936.63|1946.18|1936.18|21
1624530180000|2021-06-24 10:23:00|1946.62|1936.62|1947.01|1937.01|1947.27|1937.27|1946.18|1936.18|26
1624530190000|2021-06-24 10:23:10|1947|1937|1946.66|1936.66|1947|1937|1946.44|1936.44|24
1624530200000|2021-06-24 10:23:20|1946.64|1936.64|1946.78|1936.78|1946.78|1936.78|1946.63|1936.63|13
1624530210000|2021-06-24 10:23:30|1946.8|1936.8|1948.34|1938.34|1948.34|1938.34|1946.76|1936.76|18
1624530220000|2021-06-24 10:23:40|1948.32|1938.32|1948.22|1938.22|1948.38|1938.38|1948.21|1938.21|20
1624530230000|2021-06-24 10:23:50|1948.24|1938.24|1947.76|1937.76|1948.24|1938.24|1947.56|1937.56|21
1624530240000|2021-06-24 10:24:00|1947.64|1937.64|1947.06|1937.06|1947.64|1937.64|1946.99|1936.99|22
1624530250000|2021-06-24 10:24:10|1946.97|1936.97|1946.72|1936.72|1947.05|1937.05|1946.46|1936.46|26
1624530260000|2021-06-24 10:24:20|1946.62|1936.62|1946.1|1936.1|1946.63|1936.63|1946.1|1936.1|19
1624530270000|2021-06-24 10:24:30|1946.11|1936.11|1945.29|1935.29|1946.47|1936.47|1945.29|1935.29|24
1624530280000|2021-06-24 10:24:40|1945.27|1935.27|1945.7|1935.7|1945.99|1935.99|1945.19|1935.19|17
1624530290000|2021-06-24 10:24:50|1945.81|1935.81|1945.4|1935.4|1945.89|1935.89|1945.15|1935.15|28
1624530300000|2021-06-24 10:25:00|1945.42|1935.42|1946.47|1936.47|1946.52|1936.52|1945.42|1935.42|26
1624530310000|2021-06-24 10:25:10|1946.51|1936.51|1946.58|1936.58|1946.58|1936.58|1946.49|1936.49|17
1624530320000|2021-06-24 10:25:20|1946.44|1936.44|1946.37|1936.37|1946.44|1936.44|1946.37|1936.37|5
1624530330000|2021-06-24 10:25:30|1946.4|1936.4|1946.42|1936.42|1946.43|1936.43|1946.28|1936.28|6
1624530340000|2021-06-24 10:25:40|1946.43|1936.43|1946.19|1936.19|1946.48|1936.48|1946.16|1936.16|21
1624530350000|2021-06-24 10:25:50|1946.18|1936.18|1946.24|1936.24|1946.26|1936.26|1946.18|1936.18|11
1624530360000|2021-06-24 10:26:00|1946.37|1936.37|1946.54|1936.54|1946.54|1936.54|1946.34|1936.34|8
1624530370000|2021-06-24 10:26:10|1946.8|1936.8|1946.81|1936.81|1947.41|1937.41|1946.55|1936.55|25
1624530380000|2021-06-24 10:26:20|1946.79|1936.79|1946.72|1936.72|1946.81|1936.81|1946.71|1936.71|8
1624530390000|2021-06-24 10:26:30|1946.78|1936.78|1947.32|1937.32|1947.32|1937.32|1946.72|1936.72|12
1624530400000|2021-06-24 10:26:40|1947.25|1937.25|1947.79|1937.79|1947.85|1937.85|1947.22|1937.22|18
1624530410000|2021-06-24 10:26:50|1947.81|1937.81|1948.49|1938.49|1948.52|1938.52|1947.61|1937.61|24
1624530420000|2021-06-24 10:27:00|1948.43|1938.43|1947.72|1937.72|1948.43|1938.43|1947.66|1937.66|24
1624530430000|2021-06-24 10:27:10|1947.69|1937.69|1947.63|1937.63|1947.7|1937.7|1947.15|1937.15|14
1624530440000|2021-06-24 10:27:20|1947.55|1937.55|1947.6|1937.6|1947.77|1937.77|1947.54|1937.54|19
1624530450000|2021-06-24 10:27:30|1947.63|1937.63|1947.47|1937.47|1947.63|1937.63|1947.42|1937.42|16
1624530460000|2021-06-24 10:27:40|1947.41|1937.41|1947.45|1937.45|1947.47|1937.47|1947.25|1937.25|13
1624530470000|2021-06-24 10:27:50|1947.49|1937.49|1947.31|1937.31|1947.49|1937.49|1947.22|1937.22|18
1624530480000|2021-06-24 10:28:00|1947.35|1937.35|1948.09|1938.09|1948.09|1938.09|1947.32|1937.32|20
1624530490000|2021-06-24 10:28:10|1948.28|1938.28|1948.2|1938.2|1948.29|1938.29|1948.14|1938.14|25
1624530500000|2021-06-24 10:28:20|1948.23|1938.23|1948.39|1938.39|1948.51|1938.51|1947.94|1937.94|21
1624530510000|2021-06-24 10:28:30|1948.4|1938.4|1949.02|1939.02|1949.02|1939.02|1947.8|1937.8|23
1624530520000|2021-06-24 10:28:40|1949.01|1939.01|1948.86|1938.86|1949.02|1939.02|1948.8|1938.8|11
1624530530000|2021-06-24 10:28:50|1948.87|1938.87|1948.91|1938.91|1948.91|1938.91|1948.87|1938.87|3
1624530540000|2021-06-24 10:29:00|1948.89|1938.89|1948.51|1938.51|1948.9|1938.9|1948.49|1938.49|10
1624530550000|2021-06-24 10:29:10|1948.48|1938.48|1948.46|1938.46|1948.56|1938.56|1948.36|1938.36|14
1624530560000|2021-06-24 10:29:20|1948.5|1938.5|1948.8|1938.8|1948.8|1938.8|1948.46|1938.46|16
1624530570000|2021-06-24 10:29:30|1948.78|1938.78|1948.92|1938.92|1948.99|1938.99|1948.77|1938.77|23
1624530580000|2021-06-24 10:29:40|1948.91|1938.91|1947.19|1937.19|1948.92|1938.92|1947.03|1937.03|22
1624530590000|2021-06-24 10:29:50|1947.2|1937.2|1946.67|1936.67|1947.2|1937.2|1946.67|1936.67|19
1624530600000|2021-06-24 10:30:00|1946.99|1936.99|1946.34|1936.34|1947.1|1937.1|1946.34|1936.34|15
1624530610000|2021-06-24 10:30:10|1946.33|1936.33|1946.44|1936.44|1946.46|1936.46|1946.04|1936.04|21
1624530620000|2021-06-24 10:30:20|1946.35|1936.35|1946.19|1936.19|1946.38|1936.38|1946.12|1936.12|18
1624530630000|2021-06-24 10:30:30|1946.21|1936.21|1946.13|1936.13|1946.3|1936.3|1946.13|1936.13|13
1624530640000|2021-06-24 10:30:40|1946.14|1936.14|1946.89|1936.89|1946.99|1936.99|1946.14|1936.14|20
1624530650000|2021-06-24 10:30:50|1946.92|1936.92|1947|1937|1947.03|1937.03|1946.92|1936.92|14
1624530660000|2021-06-24 10:31:00|1947.01|1937.01|1947.14|1937.14|1947.16|1937.16|1947.01|1937.01|5
1624530670000|2021-06-24 10:31:10|1947.15|1937.15|1947.67|1937.67|1947.68|1937.68|1947.15|1937.15|20
1624530680000|2021-06-24 10:31:20|1947.63|1937.63|1947.6|1937.6|1947.67|1937.67|1947.57|1937.57|15
1624530690000|2021-06-24 10:31:30|1947.62|1937.62|1946.71|1936.71|1947.65|1937.65|1946.45|1936.45|25
1624530700000|2021-06-24 10:31:40|1946.63|1936.63|1946.45|1936.45|1947.03|1937.03|1946.39|1936.39|27
1624530710000|2021-06-24 10:31:50|1946.5|1936.5|1946.63|1936.63|1946.7|1936.7|1946.44|1936.44|20
1624530720000|2021-06-24 10:32:00|1946.67|1936.67|1945.95|1935.95|1946.67|1936.67|1945.95|1935.95|16
1624530730000|2021-06-24 10:32:10|1945.94|1935.94|1945.68|1935.68|1945.96|1935.96|1945.67|1935.67|16
1624530740000|2021-06-24 10:32:20|1945.67|1935.67|1945.09|1935.09|1945.74|1935.74|1944.93|1934.93|12
1624530750000|2021-06-24 10:32:30|1945.1|1935.1|1944.94|1934.94|1945.29|1935.29|1944.85|1934.85|18
1624530760000|2021-06-24 10:32:40|1944.92|1934.92|1944.24|1934.24|1944.92|1934.92|1944.24|1934.24|18
1624530770000|2021-06-24 10:32:50|1944.25|1934.25|1943.87|1933.87|1944.66|1934.66|1943.87|1933.87|21
1624530780000|2021-06-24 10:33:00|1943.89|1933.89|1943.65|1933.65|1944.13|1934.13|1943.63|1933.63|21
1624530790000|2021-06-24 10:33:10|1943.62|1933.62|1943.26|1933.26|1944.63|1934.63|1943.26|1933.26|26
1624530800000|2021-06-24 10:33:20|1943.25|1933.25|1942|1932|1943.49|1933.49|1941.97|1931.97|21
1624530810000|2021-06-24 10:33:30|1942.2|1932.2|1942.16|1932.16|1942.3|1932.3|1942|1932|18
1624530820000|2021-06-24 10:33:40|1942.11|1932.11|1942.17|1932.17|1942.35|1932.35|1942.1|1932.1|20
1624530830000|2021-06-24 10:33:50|1942.16|1932.16|1942.28|1932.28|1942.28|1932.28|1941.99|1931.99|16
1624530840000|2021-06-24 10:34:00|1942.27|1932.27|1941.86|1931.86|1942.28|1932.28|1941.83|1931.83|23
1624530850000|2021-06-24 10:34:10|1941.81|1931.81|1941.74|1931.74|1941.88|1931.88|1941.43|1931.43|25
1624530860000|2021-06-24 10:34:20|1941.71|1931.71|1941.71|1931.71|1941.92|1931.92|1941.58|1931.58|21
1624530870000|2021-06-24 10:34:30|1941.79|1931.79|1942.01|1932.01|1942.07|1932.07|1941.52|1931.52|20
1624530880000|2021-06-24 10:34:40|1941.93|1931.93|1941.43|1931.43|1941.94|1931.94|1941.16|1931.16|23
1624530890000|2021-06-24 10:34:50|1941.42|1931.42|1941.63|1931.63|1942.17|1932.17|1941.36|1931.36|26
1624530900000|2021-06-24 10:35:00|1941.54|1931.54|1941.37|1931.37|1941.54|1931.54|1941.25|1931.25|23
1624530910000|2021-06-24 10:35:10|1941.39|1931.39|1941.33|1931.33|1941.4|1931.4|1941.02|1931.02|26
1624530920000|2021-06-24 10:35:20|1941.34|1931.34|1941.06|1931.06|1941.36|1931.36|1941.06|1931.06|22
1624530930000|2021-06-24 10:35:30|1941.07|1931.07|1941.04|1931.04|1941.07|1931.07|1941.03|1931.03|9
1624530940000|2021-06-24 10:35:40|1940.94|1930.94|1940.82|1930.82|1940.95|1930.95|1940.73|1930.73|26
1624530950000|2021-06-24 10:35:50|1940.7|1930.7|1940.62|1930.62|1941.23|1931.23|1940.61|1930.61|20
1624530960000|2021-06-24 10:36:00|1940.59|1930.59|1940.53|1930.53|1940.89|1930.89|1940.5|1930.5|19
1624530970000|2021-06-24 10:36:10|1940.52|1930.52|1940.74|1930.74|1940.77|1930.77|1940.52|1930.52|23
1624530980000|2021-06-24 10:36:20|1940.9|1930.9|1941.32|1931.32|1941.33|1931.33|1940.9|1930.9|21
1624530990000|2021-06-24 10:36:30|1941.37|1931.37|1942.05|1932.05|1942.05|1932.05|1941.37|1931.37|21
1624531000000|2021-06-24 10:36:40|1942.12|1932.12|1942.21|1932.21|1942.65|1932.65|1942.12|1932.12|15
1624531010000|2021-06-24 10:36:50|1942.19|1932.19|1941.68|1931.68|1942.19|1932.19|1941.63|1931.63|15
1624531020000|2021-06-24 10:37:00|1941.69|1931.69|1941.4|1931.4|1941.69|1931.69|1941.31|1931.31|23
1624531030000|2021-06-24 10:37:10|1941.36|1931.36|1941.02|1931.02|1941.44|1931.44|1940.9|1930.9|24
1624531040000|2021-06-24 10:37:20|1941|1931|1941.34|1931.34|1941.38|1931.38|1940.93|1930.93|20
1624531050000|2021-06-24 10:37:30|1941.35|1931.35|1940.97|1930.97|1941.65|1931.65|1940.97|1930.97|24
1624531060000|2021-06-24 10:37:40|1940.89|1930.89|1940.79|1930.79|1941.17|1931.17|1940.73|1930.73|24
1624531070000|2021-06-24 10:37:50|1940.81|1930.81|1940.11|1930.11|1940.81|1930.81|1940.1|1930.1|21
1624531080000|2021-06-24 10:38:00|1940.14|1930.14|1940.06|1930.06|1940.19|1930.19|1940.06|1930.06|20
1624531090000|2021-06-24 10:38:10|1940.03|1930.03|1940.06|1930.06|1940.11|1930.11|1940.03|1930.03|8
1624531100000|2021-06-24 10:38:20|1940.07|1930.07|1939.93|1929.93|1940.13|1930.13|1939.93|1929.93|8
1624531110000|2021-06-24 10:38:30|1939.91|1929.91|1940.05|1930.05|1940.08|1930.08|1939.91|1929.91|12
1624531120000|2021-06-24 10:38:40|1939.99|1929.99|1940.55|1930.55|1940.74|1930.74|1939.99|1929.99|25
1624531130000|2021-06-24 10:38:50|1940.56|1930.56|1941.01|1931.01|1941.05|1931.05|1940.56|1930.56|18
1624531140000|2021-06-24 10:39:00|1941.02|1931.02|1941.65|1931.65|1941.77|1931.77|1941.02|1931.02|25
1624531150000|2021-06-24 10:39:10|1941.73|1931.73|1941.03|1931.03|1941.73|1931.73|1940.98|1930.98|25
1624531160000|2021-06-24 10:39:20|1940.98|1930.98|1940.56|1930.56|1941.09|1931.09|1940.46|1930.46|23
1624531170000|2021-06-24 10:39:30|1940.52|1930.52|1940.34|1930.34|1940.55|1930.55|1940.29|1930.29|17
1624531180000|2021-06-24 10:39:40|1940.25|1930.25|1939.41|1929.41|1940.52|1930.52|1939.16|1929.16|21
1624531190000|2021-06-24 10:39:50|1939.4|1929.4|1939.06|1929.06|1939.4|1929.4|1938.63|1928.63|27
1624531200000|2021-06-24 10:40:00|1939.08|1929.08|1938.9|1928.9|1939.26|1929.26|1938.79|1928.79|25
1624531210000|2021-06-24 10:40:10|1938.76|1928.76|1938.74|1928.74|1938.98|1928.98|1938.63|1928.63|25
1624531220000|2021-06-24 10:40:20|1938.75|1928.75|1938.93|1928.93|1938.98|1928.98|1938.61|1928.61|21
1624531230000|2021-06-24 10:40:30|1938.97|1928.97|1939.12|1929.12|1939.21|1929.21|1938.69|1928.69|26
1624531240000|2021-06-24 10:40:40|1939.28|1929.28|1939.43|1929.43|1939.43|1929.43|1939.25|1929.25|15
1624531250000|2021-06-24 10:40:50|1939.34|1929.34|1939.22|1929.22|1939.34|1929.34|1939.18|1929.18|11
1624531260000|2021-06-24 10:41:00|1939.25|1929.25|1939.58|1929.58|1939.6|1929.6|1939.25|1929.25|16
1624531270000|2021-06-24 10:41:10|1939.62|1929.62|1941.43|1931.43|1941.78|1931.78|1939.62|1929.62|25
1624531280000|2021-06-24 10:41:20|1941.91|1931.91|1941.53|1931.53|1942|1932|1941.53|1931.53|17
1624531290000|2021-06-24 10:41:30|1941.62|1931.62|1941.54|1931.54|1941.62|1931.62|1940.93|1930.93|22
1624531300000|2021-06-24 10:41:40|1941.68|1931.68|1941.46|1931.46|1941.68|1931.68|1941.31|1931.31|23
1624531310000|2021-06-24 10:41:50|1941.49|1931.49|1941.87|1931.87|1941.87|1931.87|1941.27|1931.27|25
1624531320000|2021-06-24 10:42:00|1941.85|1931.85|1941.93|1931.93|1941.95|1931.95|1941.58|1931.58|21
1624531330000|2021-06-24 10:42:10|1941.94|1931.94|1942.95|1932.95|1942.95|1932.95|1941.94|1931.94|21
1624531340000|2021-06-24 10:42:20|1942.9|1932.9|1942.66|1932.66|1942.96|1932.96|1942.66|1932.66|24
1624531350000|2021-06-24 10:42:30|1942.54|1932.54|1941.82|1931.82|1942.56|1932.56|1941.69|1931.69|24
1624531360000|2021-06-24 10:42:40|1941.69|1931.69|1940.54|1930.54|1941.69|1931.69|1940.54|1930.54|23
1624531370000|2021-06-24 10:42:50|1940.44|1930.44|1940.25|1930.25|1940.44|1930.44|1939.99|1929.99|22
1624531380000|2021-06-24 10:43:00|1940.29|1930.29|1939.99|1929.99|1940.29|1930.29|1939.68|1929.68|25
1624531390000|2021-06-24 10:43:10|1939.94|1929.94|1939.56|1929.56|1939.99|1929.99|1939.38|1929.38|23
1624531400000|2021-06-24 10:43:20|1939.67|1929.67|1939.37|1929.37|1939.67|1929.67|1939.37|1929.37|12
1624531410000|2021-06-24 10:43:30|1939.43|1929.43|1939.02|1929.02|1939.46|1929.46|1939.02|1929.02|16
1624531420000|2021-06-24 10:43:40|1938.93|1928.93|1937.77|1927.77|1938.93|1928.93|1937.77|1927.77|24
1624531430000|2021-06-24 10:43:50|1937.93|1927.93|1938.58|1928.58|1938.62|1928.62|1937.82|1927.82|27
1624531440000|2021-06-24 10:44:00|1938.59|1928.59|1940.27|1930.27|1940.27|1930.27|1938.55|1928.55|25
1624531450000|2021-06-24 10:44:10|1940.7|1930.7|1939.66|1929.66|1940.73|1930.73|1939.38|1929.38|23
1624531460000|2021-06-24 10:44:20|1939.71|1929.71|1938.89|1928.89|1939.71|1929.71|1938.89|1928.89|23
1624531470000|2021-06-24 10:44:30|1938.93|1928.93|1938.71|1928.71|1938.94|1928.94|1938.41|1928.41|20
1624531480000|2021-06-24 10:44:40|1938.76|1928.76|1938.6|1928.6|1938.91|1928.91|1938.59|1928.59|21
1624531490000|2021-06-24 10:44:50|1938.7|1928.7|1938.6|1928.6|1938.7|1928.7|1938.12|1928.12|22
1624531500000|2021-06-24 10:45:00|1938.59|1928.59|1940.19|1930.19|1940.19|1930.19|1938.59|1928.59|23
1624531510000|2021-06-24 10:45:10|1940.21|1930.21|1940.24|1930.24|1940.57|1930.57|1940.1|1930.1|18
1624531520000|2021-06-24 10:45:20|1940.33|1930.33|1941.05|1931.05|1941.11|1931.11|1940.33|1930.33|22
1624531530000|2021-06-24 10:45:30|1941.06|1931.06|1941.29|1931.29|1941.29|1931.29|1941.06|1931.06|14
1624531540000|2021-06-24 10:45:40|1941.3|1931.3|1940.75|1930.75|1941.3|1931.3|1940.61|1930.61|24
1624531550000|2021-06-24 10:45:50|1940.8|1930.8|1941.02|1931.02|1941.12|1931.12|1940.8|1930.8|15
1624531560000|2021-06-24 10:46:00|1941|1931|1941.57|1931.57|1941.57|1931.57|1941|1931|16
1624531570000|2021-06-24 10:46:10|1941.55|1931.55|1942.3|1932.3|1942.3|1932.3|1941.55|1931.55|17
1624531580000|2021-06-24 10:46:20|1942.59|1932.59|1943.14|1933.14|1943.17|1933.17|1941.96|1931.96|25
1624531590000|2021-06-24 10:46:30|1943.16|1933.16|1943.15|1933.15|1943.49|1933.49|1943.08|1933.08|16
1624531600000|2021-06-24 10:46:40|1943.17|1933.17|1942.96|1932.96|1943.29|1933.29|1942.75|1932.75|24
1624531610000|2021-06-24 10:46:50|1943.03|1933.03|1942.95|1932.95|1943.31|1933.31|1942.91|1932.91|25
1624531620000|2021-06-24 10:47:00|1942.96|1932.96|1942.97|1932.97|1942.97|1932.97|1942.73|1932.73|14
1624531630000|2021-06-24 10:47:10|1942.92|1932.92|1943|1933|1943|1933|1942.63|1932.63|18
1624531640000|2021-06-24 10:47:20|1942.96|1932.96|1942.91|1932.91|1942.99|1932.99|1942.71|1932.71|19
1624531650000|2021-06-24 10:47:30|1942.84|1932.84|1942.93|1932.93|1942.93|1932.93|1942.62|1932.62|21
1624531660000|2021-06-24 10:47:40|1942.88|1932.88|1942.68|1932.68|1943|1933|1942.31|1932.31|25
1624531670000|2021-06-24 10:47:50|1942.67|1932.67|1943.07|1933.07|1943.21|1933.21|1942.67|1932.67|14
1624531680000|2021-06-24 10:48:00|1943.14|1933.14|1942.59|1932.59|1943.18|1933.18|1942.59|1932.59|18
1624531690000|2021-06-24 10:48:10|1942.6|1932.6|1943.17|1933.17|1943.2|1933.2|1942.58|1932.58|15
1624531700000|2021-06-24 10:48:20|1943.15|1933.15|1942.97|1932.97|1943.17|1933.17|1942.64|1932.64|17
1624531710000|2021-06-24 10:48:30|1942.64|1932.64|1942.2|1932.2|1942.64|1932.64|1942.2|1932.2|17
1624531720000|2021-06-24 10:48:40|1942.22|1932.22|1942.26|1932.26|1942.36|1932.36|1942.1|1932.1|21
1624531730000|2021-06-24 10:48:50|1942.4|1932.4|1942.08|1932.08|1942.4|1932.4|1941.69|1931.69|20
1624531740000|2021-06-24 10:49:00|1942.2|1932.2|1942.2|1932.2|1942.28|1932.28|1942|1932|22
1624531750000|2021-06-24 10:49:10|1942.4|1932.4|1942.85|1932.85|1943|1933|1942.27|1932.27|18
1624531760000|2021-06-24 10:49:20|1942.7|1932.7|1943.3|1933.3|1943.32|1933.32|1942.52|1932.52|20
1624531770000|2021-06-24 10:49:30|1943.29|1933.29|1943.04|1933.04|1943.36|1933.36|1943.03|1933.03|18
1624531780000|2021-06-24 10:49:40|1943.06|1933.06|1943.08|1933.08|1943.13|1933.13|1943.03|1933.03|18
1624531790000|2021-06-24 10:49:50|1943.06|1933.06|1942.93|1932.93|1943.07|1933.07|1942.65|1932.65|22
1624531800000|2021-06-24 10:50:00|1942.92|1932.92|1943.17|1933.17|1943.17|1933.17|1942.65|1932.65|17
1624531810000|2021-06-24 10:50:10|1943.14|1933.14|1943.15|1933.15|1943.15|1933.15|1942.91|1932.91|8
1624531820000|2021-06-24 10:50:20|1943|1933|1943.22|1933.22|1943.27|1933.27|1942.99|1932.99|12
1624531830000|2021-06-24 10:50:30|1943.27|1933.27|1943.13|1933.13|1943.27|1933.27|1943.13|1933.13|6
1624531840000|2021-06-24 10:50:40|1943.23|1933.23|1943.3|1933.3|1943.3|1933.3|1943.23|1933.23|9
1624531850000|2021-06-24 10:50:50|1943.28|1933.28|1943.72|1933.72|1943.72|1933.72|1943.27|1933.27|15
1624531860000|2021-06-24 10:51:00|1943.67|1933.67|1943.74|1933.74|1943.78|1933.78|1943.64|1933.64|16
1624531870000|2021-06-24 10:51:10|1943.76|1933.76|1943.58|1933.58|1943.84|1933.84|1943.55|1933.55|21
1624531880000|2021-06-24 10:51:20|1943.56|1933.56|1943.2|1933.2|1943.58|1933.58|1943.19|1933.19|18
1624531890000|2021-06-24 10:51:30|1943.22|1933.22|1943|1933|1943.26|1933.26|1943|1933|10
1624531900000|2021-06-24 10:51:40|1943.06|1933.06|1943.28|1933.28|1943.28|1933.28|1943|1933|9
1624531910000|2021-06-24 10:51:50|1943.27|1933.27|1943.81|1933.81|1943.82|1933.82|1943.27|1933.27|19
1624531920000|2021-06-24 10:52:00|1943.82|1933.82|1944.27|1934.27|1944.3|1934.3|1943.82|1933.82|21
1624531930000|2021-06-24 10:52:10|1944.28|1934.28|1944.16|1934.16|1944.29|1934.29|1944.16|1934.16|16
1624531940000|2021-06-24 10:52:20|1944.19|1934.19|1944.86|1934.86|1944.93|1934.93|1944.19|1934.19|19
1624531950000|2021-06-24 10:52:30|1944.82|1934.82|1944.24|1934.24|1944.83|1934.83|1943.51|1933.51|25
1624531960000|2021-06-24 10:52:40|1944.25|1934.25|1944.56|1934.56|1944.75|1934.75|1944.25|1934.25|20
1624531970000|2021-06-24 10:52:50|1944.52|1934.52|1943.47|1933.47|1944.52|1934.52|1943.46|1933.46|16
1624531980000|2021-06-24 10:53:00|1943.49|1933.49|1943.2|1933.2|1943.58|1933.58|1943.15|1933.15|21
1624531990000|2021-06-24 10:53:10|1943.27|1933.27|1942.75|1932.75|1943.29|1933.29|1942.75|1932.75|22
1624532000000|2021-06-24 10:53:20|1942.72|1932.72|1940.99|1930.99|1942.72|1932.72|1940.86|1930.86|24
1624532010000|2021-06-24 10:53:30|1941.39|1931.39|1939.49|1929.49|1941.47|1931.47|1939.06|1929.06|26
1624532020000|2021-06-24 10:53:40|1938.87|1928.87|1939.53|1929.53|1939.57|1929.57|1938.87|1928.87|26
1624532030000|2021-06-24 10:53:50|1939.49|1929.49|1938.69|1928.69|1939.6|1929.6|1938.65|1928.65|24
1624532040000|2021-06-24 10:54:00|1938.68|1928.68|1938.37|1928.37|1938.82|1928.82|1938.23|1928.23|18
1624532050000|2021-06-24 10:54:10|1938.14|1928.14|1936.31|1926.31|1938.14|1928.14|1936.25|1926.25|27
1624532060000|2021-06-24 10:54:20|1936.32|1926.32|1936.54|1926.54|1936.63|1926.63|1936.09|1926.09|24
1624532070000|2021-06-24 10:54:30|1936.51|1926.51|1936.21|1926.21|1936.91|1926.91|1936.2|1926.2|27
1624532080000|2021-06-24 10:54:40|1936.23|1926.23|1936.35|1926.35|1936.39|1926.39|1936.21|1926.21|20
1624532090000|2021-06-24 10:54:50|1936.32|1926.32|1936.44|1926.44|1936.44|1926.44|1936.28|1926.28|11
1624532100000|2021-06-24 10:55:00|1936.45|1926.45|1938.22|1928.22|1938.47|1928.47|1936.45|1926.45|26
1624532110000|2021-06-24 10:55:10|1938.31|1928.31|1939.24|1929.24|1939.25|1929.25|1938.26|1928.26|23
1624532120000|2021-06-24 10:55:20|1939.23|1929.23|1939.33|1929.33|1939.33|1929.33|1939.18|1929.18|10
1624532130000|2021-06-24 10:55:30|1939.41|1929.41|1937.86|1927.86|1939.58|1929.58|1937.86|1927.86|22
1624532140000|2021-06-24 10:55:40|1937.65|1927.65|1937.24|1927.24|1937.65|1927.65|1937.24|1927.24|24
1624532150000|2021-06-24 10:55:50|1937.43|1927.43|1938.16|1928.16|1938.23|1928.23|1937.41|1927.41|19
1624532160000|2021-06-24 10:56:00|1938.26|1928.26|1937.57|1927.57|1938.27|1928.27|1937.48|1927.48|23
1624532170000|2021-06-24 10:56:10|1937.63|1927.63|1937.09|1927.09|1937.68|1927.68|1937.04|1927.04|24
1624532180000|2021-06-24 10:56:20|1937.06|1927.06|1938.12|1928.12|1938.12|1928.12|1937.02|1927.02|27
1624532190000|2021-06-24 10:56:30|1938.19|1928.19|1937.74|1927.74|1938.22|1928.22|1937.43|1927.43|26
1624532200000|2021-06-24 10:56:40|1937.73|1927.73|1938.18|1928.18|1938.18|1928.18|1937.73|1927.73|17
1624532210000|2021-06-24 10:56:50|1938.19|1928.19|1939.13|1929.13|1939.15|1929.15|1938.19|1928.19|21
1624532220000|2021-06-24 10:57:00|1939.11|1929.11|1939.14|1929.14|1939.18|1929.18|1939.03|1929.03|13
1624532230000|2021-06-24 10:57:10|1939.18|1929.18|1939.94|1929.94|1940.81|1930.81|1939.18|1929.18|19
1624532240000|2021-06-24 10:57:20|1939.72|1929.72|1938.83|1928.83|1939.84|1929.84|1938.75|1928.75|25
1624532250000|2021-06-24 10:57:30|1938.85|1928.85|1938.94|1928.94|1938.95|1928.95|1938.8|1928.8|22
1624532260000|2021-06-24 10:57:40|1939.03|1929.03|1939.55|1929.55|1939.68|1929.68|1939.03|1929.03|26
1624532270000|2021-06-24 10:57:50|1939.51|1929.51|1940.86|1930.86|1940.86|1930.86|1939.44|1929.44|19
1624532280000|2021-06-24 10:58:00|1941|1931|1940.85|1930.85|1941|1931|1940.52|1930.52|25
1624532290000|2021-06-24 10:58:10|1940.86|1930.86|1942.1|1932.1|1942.1|1932.1|1940.85|1930.85|22
1624532300000|2021-06-24 10:58:20|1942.11|1932.11|1941.49|1931.49|1942.23|1932.23|1941.49|1931.49|24
1624532310000|2021-06-24 10:58:30|1941.48|1931.48|1941.18|1931.18|1941.5|1931.5|1941.13|1931.13|24
1624532320000|2021-06-24 10:58:40|1941.19|1931.19|1941.01|1931.01|1941.32|1931.32|1940.99|1930.99|19
1624532330000|2021-06-24 10:58:50|1940.86|1930.86|1940.45|1930.45|1940.88|1930.88|1940.39|1930.39|19
1624532340000|2021-06-24 10:59:00|1940.43|1930.43|1940.52|1930.52|1940.56|1930.56|1940.41|1930.41|12
1624532350000|2021-06-24 10:59:10|1940.4|1930.4|1940.42|1930.42|1940.53|1930.53|1940.23|1930.23|19
1624532360000|2021-06-24 10:59:20|1940.26|1930.26|1939.1|1929.1|1940.26|1930.26|1939.1|1929.1|17
1624532370000|2021-06-24 10:59:30|1939.11|1929.11|1938.89|1928.89|1939.15|1929.15|1938.86|1928.86|18
1624532380000|2021-06-24 10:59:40|1938.9|1928.9|1938.36|1928.36|1938.91|1928.91|1938.33|1928.33|16
1624532390000|2021-06-24 10:59:50|1938.41|1928.41|1938.37|1928.37|1938.41|1928.41|1938.37|1928.37|15
1624532400000|2021-06-24 11:00:00|1938.34|1928.34|1940.24|1930.24|1940.24|1930.24|1938.28|1928.28|22
1624532410000|2021-06-24 11:00:10|1940.49|1930.49|1941.1|1931.1|1941.13|1931.13|1940.49|1930.49|18
1624532420000|2021-06-24 11:00:20|1941.18|1931.18|1940.14|1930.14|1941.24|1931.24|1939.9|1929.9|19
1624532430000|2021-06-24 11:00:30|1940.16|1930.16|1941.12|1931.12|1941.12|1931.12|1940.15|1930.15|23
1624532440000|2021-06-24 11:00:40|1941.25|1931.25|1941.36|1931.36|1941.42|1931.42|1941.25|1931.25|27
1624532450000|2021-06-24 11:00:50|1941.37|1931.37|1940.12|1930.12|1941.38|1931.38|1940.11|1930.11|23
1624532460000|2021-06-24 11:01:00|1940.14|1930.14|1941.36|1931.36|1941.36|1931.36|1940.12|1930.12|25
1624532470000|2021-06-24 11:01:10|1941.48|1931.48|1941.44|1931.44|1941.87|1931.87|1941.42|1931.42|25
1624532480000|2021-06-24 11:01:20|1941.43|1931.43|1940.71|1930.71|1941.45|1931.45|1940.53|1930.53|20
1624532490000|2021-06-24 11:01:30|1940.98|1930.98|1941.13|1931.13|1941.13|1931.13|1940.98|1930.98|10
1624532500000|2021-06-24 11:01:40|1941.16|1931.16|1941.22|1931.22|1941.23|1931.23|1941.16|1931.16|3
1624532510000|2021-06-24 11:01:50|1941.28|1931.28|1941.72|1931.72|1941.79|1931.79|1941.22|1931.22|13
1624532520000|2021-06-24 11:02:00|1941.69|1931.69|1942.07|1932.07|1942.09|1932.09|1941.69|1931.69|10
1624532530000|2021-06-24 11:02:10|1942.12|1932.12|1942.54|1932.54|1942.55|1932.55|1942.12|1932.12|17
1624532540000|2021-06-24 11:02:20|1942.55|1932.55|1943.1|1933.1|1943.28|1933.28|1942.4|1932.4|23
1624532550000|2021-06-24 11:02:30|1943.08|1933.08|1942.44|1932.44|1943.27|1933.27|1942.41|1932.41|25
1624532560000|2021-06-24 11:02:40|1942.3|1932.3|1943.1|1933.1|1943.1|1933.1|1942.08|1932.08|24
1624532570000|2021-06-24 11:02:50|1943.06|1933.06|1943.93|1933.93|1944.2|1934.2|1943.06|1933.06|25
1624532580000|2021-06-24 11:03:00|1944.19|1934.19|1943.06|1933.06|1944.19|1934.19|1942.62|1932.62|28
1624532590000|2021-06-24 11:03:10|1943.23|1933.23|1943.53|1933.53|1943.57|1933.57|1942.75|1932.75|29
1624532600000|2021-06-24 11:03:20|1943.48|1933.48|1942.88|1932.88|1943.48|1933.48|1942.88|1932.88|24
1624532610000|2021-06-24 11:03:30|1942.85|1932.85|1943.29|1933.29|1943.32|1933.32|1942.82|1932.82|27
1624532620000|2021-06-24 11:03:40|1943.3|1933.3|1943.35|1933.35|1943.45|1933.45|1943.09|1933.09|17
1624532630000|2021-06-24 11:03:50|1943.34|1933.34|1943.4|1933.4|1943.4|1933.4|1943.18|1933.18|16
1624532640000|2021-06-24 11:04:00|1943.39|1933.39|1942.63|1932.63|1943.43|1933.43|1942.61|1932.61|20
1624532650000|2021-06-24 11:04:10|1942.71|1932.71|1943.38|1933.38|1943.38|1933.38|1942.71|1932.71|22
1624532660000|2021-06-24 11:04:20|1943.52|1933.52|1942.97|1932.97|1943.54|1933.54|1942.91|1932.91|16
1624532670000|2021-06-24 11:04:30|1942.96|1932.96|1942.68|1932.68|1942.97|1932.97|1942.67|1932.67|17
1624532680000|2021-06-24 11:04:40|1942.69|1932.69|1942.8|1932.8|1942.81|1932.81|1942.69|1932.69|18
1624532690000|2021-06-24 11:04:50|1942.86|1932.86|1942.85|1932.85|1942.98|1932.98|1942.85|1932.85|19
1624532700000|2021-06-24 11:05:00|1942.87|1932.87|1942.83|1932.83|1942.89|1932.89|1942.83|1932.83|8
1624532710000|2021-06-24 11:05:10|1942.79|1932.79|1942.65|1932.65|1942.79|1932.79|1942.5|1932.5|14
1624532720000|2021-06-24 11:05:20|1942.66|1932.66|1942.99|1932.99|1943.32|1933.32|1942.66|1932.66|15
1624532730000|2021-06-24 11:05:30|1942.94|1932.94|1942.54|1932.54|1942.94|1932.94|1942.46|1932.46|16
1624532740000|2021-06-24 11:05:40|1942.51|1932.51|1942.68|1932.68|1942.68|1932.68|1942.46|1932.46|22
1624532750000|2021-06-24 11:05:50|1942.67|1932.67|1942.95|1932.95|1942.96|1932.96|1942.67|1932.67|18
1624532760000|2021-06-24 11:06:00|1942.98|1932.98|1943.38|1933.38|1943.52|1933.52|1942.98|1932.98|16
1624532770000|2021-06-24 11:06:10|1943.37|1933.37|1944.7|1934.7|1944.79|1934.79|1943.32|1933.32|27
1624532780000|2021-06-24 11:06:20|1944.41|1934.41|1943.89|1933.89|1944.49|1934.49|1943.52|1933.52|23
1624532790000|2021-06-24 11:06:30|1943.82|1933.82|1944.95|1934.95|1944.99|1934.99|1943.82|1933.82|23
1624532800000|2021-06-24 11:06:40|1944.96|1934.96|1945.09|1935.09|1945.3|1935.3|1944.71|1934.71|17
1624532810000|2021-06-24 11:06:50|1945.25|1935.25|1945.1|1935.1|1945.27|1935.27|1944.9|1934.9|27
1624532820000|2021-06-24 11:07:00|1945.09|1935.09|1945.2|1935.2|1945.23|1935.23|1945.01|1935.01|17
1624532830000|2021-06-24 11:07:10|1945.19|1935.19|1946.01|1936.01|1946.11|1936.11|1945.15|1935.15|24
1624532840000|2021-06-24 11:07:20|1946|1936|1948.18|1938.18|1948.74|1938.74|1945.99|1935.99|28
1624532850000|2021-06-24 11:07:30|1947.86|1937.86|1946.27|1936.27|1948.43|1938.43|1946.27|1936.27|26
1624532860000|2021-06-24 11:07:40|1946.2|1936.2|1946.11|1936.11|1946.32|1936.32|1945.81|1935.81|23
1624532870000|2021-06-24 11:07:50|1946.15|1936.15|1946.43|1936.43|1946.83|1936.83|1946.13|1936.13|19
1624532880000|2021-06-24 11:08:00|1946.36|1936.36|1946.26|1936.26|1946.41|1936.41|1946.23|1936.23|17
1624532890000|2021-06-24 11:08:10|1946.29|1936.29|1946.32|1936.32|1946.43|1936.43|1946.21|1936.21|12
1624532900000|2021-06-24 11:08:20|1946.27|1936.27|1947.14|1937.14|1947.14|1937.14|1946.27|1936.27|28
1624532910000|2021-06-24 11:08:30|1947.32|1937.32|1949.01|1939.01|1949.01|1939.01|1947.32|1937.32|28
1624532920000|2021-06-24 11:08:40|1949.14|1939.14|1948.4|1938.4|1949.14|1939.14|1948.14|1938.14|28
1624532930000|2021-06-24 11:08:50|1948.38|1938.38|1947.51|1937.51|1948.56|1938.56|1947.36|1937.36|22
1624532940000|2021-06-24 11:09:00|1947.6|1937.6|1947.21|1937.21|1947.61|1937.61|1947.14|1937.14|22
1624532950000|2021-06-24 11:09:10|1947.18|1937.18|1946.96|1936.96|1947.18|1937.18|1946.4|1936.4|25
1624532960000|2021-06-24 11:09:20|1946.93|1936.93|1946.96|1936.96|1947.03|1937.03|1946.9|1936.9|19
1624532970000|2021-06-24 11:09:30|1947.02|1937.02|1947.21|1937.21|1947.21|1937.21|1946.9|1936.9|10
1624532980000|2021-06-24 11:09:40|1947.23|1937.23|1946.96|1936.96|1947.25|1937.25|1946.8|1936.8|22
1624532990000|2021-06-24 11:09:50|1946.85|1936.85|1946.53|1936.53|1947.09|1937.09|1946.51|1936.51|15
1624533000000|2021-06-24 11:10:00|1946.5|1936.5|1947.18|1937.18|1947.18|1937.18|1946.5|1936.5|23
1624533010000|2021-06-24 11:10:10|1947.15|1937.15|1946.76|1936.76|1947.15|1937.15|1946.76|1936.76|22
1624533020000|2021-06-24 11:10:20|1946.77|1936.77|1946.92|1936.92|1946.92|1936.92|1946.76|1936.76|11
1624533030000|2021-06-24 11:10:30|1946.81|1936.81|1947.22|1937.22|1947.25|1937.25|1946.81|1936.81|27
1624533040000|2021-06-24 11:10:40|1947.25|1937.25|1947.11|1937.11|1947.28|1937.28|1947.06|1937.06|24
1624533050000|2021-06-24 11:10:50|1947.24|1937.24|1946.91|1936.91|1947.24|1937.24|1946.62|1936.62|26
1624533060000|2021-06-24 11:11:00|1946.79|1936.79|1946.83|1936.83|1946.92|1936.92|1946.73|1936.73|17
1624533070000|2021-06-24 11:11:10|1946.78|1936.78|1946.97|1936.97|1946.97|1936.97|1946.77|1936.77|19
1624533080000|2021-06-24 11:11:20|1946.96|1936.96|1947.66|1937.66|1947.66|1937.66|1946.95|1936.95|16
1624533090000|2021-06-24 11:11:30|1947.65|1937.65|1947.63|1937.63|1947.67|1937.67|1947.45|1937.45|25
1624533100000|2021-06-24 11:11:40|1947.61|1937.61|1947.26|1937.26|1947.64|1937.64|1946.85|1936.85|28
1624533110000|2021-06-24 11:11:50|1947.31|1937.31|1946.69|1936.69|1947.4|1937.4|1946.54|1936.54|19
1624533120000|2021-06-24 11:12:00|1946.77|1936.77|1946.58|1936.58|1946.78|1936.78|1946.43|1936.43|25
1624533130000|2021-06-24 11:12:10|1946.59|1936.59|1946.74|1936.74|1946.74|1936.74|1946.35|1936.35|26
1624533140000|2021-06-24 11:12:20|1946.76|1936.76|1947.09|1937.09|1947.19|1937.19|1946.76|1936.76|20
1624533150000|2021-06-24 11:12:30|1947.13|1937.13|1947.06|1937.06|1947.54|1937.54|1946.79|1936.79|26
1624533160000|2021-06-24 11:12:40|1946.89|1936.89|1947.21|1937.21|1947.29|1937.29|1946.89|1936.89|23
1624533170000|2021-06-24 11:12:50|1947.2|1937.2|1947.31|1937.31|1947.43|1937.43|1946.92|1936.92|23
1624533180000|2021-06-24 11:13:00|1947.52|1937.52|1947.52|1937.52|1947.58|1937.58|1947.46|1937.46|20
1624533190000|2021-06-24 11:13:10|1947.5|1937.5|1946.78|1936.78|1947.55|1937.55|1946.57|1936.57|27
1624533200000|2021-06-24 11:13:20|1946.75|1936.75|1946.63|1936.63|1946.78|1936.78|1946.53|1936.53|10
1624533210000|2021-06-24 11:13:30|1946.71|1936.71|1946.72|1936.72|1946.79|1936.79|1946.71|1936.71|3
1624533220000|2021-06-24 11:13:40|1946.97|1936.97|1947.27|1937.27|1947.34|1937.34|1946.93|1936.93|15
1624533230000|2021-06-24 11:13:50|1947.26|1937.26|1948.33|1938.33|1948.33|1938.33|1947.25|1937.25|22
1624533240000|2021-06-24 11:14:00|1948.9|1938.9|1948.06|1938.06|1949.97|1939.97|1948.03|1938.03|26
1624533250000|2021-06-24 11:14:10|1948.07|1938.07|1948.64|1938.64|1948.68|1938.68|1948.07|1938.07|24
1624533260000|2021-06-24 11:14:20|1948.63|1938.63|1948.81|1938.81|1948.81|1938.81|1948.29|1938.29|21
1624533270000|2021-06-24 11:14:30|1948.8|1938.8|1947.7|1937.7|1948.8|1938.8|1947.7|1937.7|18
1624533280000|2021-06-24 11:14:40|1947.58|1937.58|1947.6|1937.6|1947.76|1937.76|1947.04|1937.04|22
1624533290000|2021-06-24 11:14:50|1947.71|1937.71|1946.9|1936.9|1947.71|1937.71|1946.9|1936.9|26
1624533300000|2021-06-24 11:15:00|1946.96|1936.96|1947.99|1937.99|1948.05|1938.05|1946.86|1936.86|28
1624533310000|2021-06-24 11:15:10|1948|1938|1950.18|1940.18|1950.23|1940.23|1948|1938|27
1624533320000|2021-06-24 11:15:20|1950.22|1940.22|1949.04|1939.04|1950.22|1940.22|1949.02|1939.02|25
1624533330000|2021-06-24 11:15:30|1948.91|1938.91|1947.94|1937.94|1949.02|1939.02|1947.92|1937.92|24
1624533340000|2021-06-24 11:15:40|1947.77|1937.77|1949.04|1939.04|1949.04|1939.04|1947.77|1937.77|24
1624533350000|2021-06-24 11:15:50|1948.96|1938.96|1948.08|1938.08|1949.09|1939.09|1948.08|1938.08|27
1624533360000|2021-06-24 11:16:00|1948.07|1938.07|1947.95|1937.95|1948.26|1938.26|1947.95|1937.95|18
1624533370000|2021-06-24 11:16:10|1947.93|1937.93|1947.36|1937.36|1948.04|1938.04|1947.31|1937.31|19
1624533380000|2021-06-24 11:16:20|1947.4|1937.4|1947.41|1937.41|1947.84|1937.84|1946.92|1936.92|19
1624533390000|2021-06-24 11:16:30|1947.4|1937.4|1947|1937|1947.54|1937.54|1946.68|1936.68|18
1624533400000|2021-06-24 11:16:40|1947.1|1937.1|1946.93|1936.93|1947.1|1937.1|1946.74|1936.74|16
1624533410000|2021-06-24 11:16:50|1946.8|1936.8|1946.63|1936.63|1947.06|1937.06|1946.39|1936.39|17
1624533420000|2021-06-24 11:17:00|1946.6|1936.6|1945.83|1935.83|1946.6|1936.6|1945.77|1935.77|19
1624533430000|2021-06-24 11:17:10|1945.79|1935.79|1945.35|1935.35|1945.85|1935.85|1945.12|1935.12|22
1624533440000|2021-06-24 11:17:20|1945.19|1935.19|1944.97|1934.97|1945.19|1935.19|1944.86|1934.86|14
1624533450000|2021-06-24 11:17:30|1944.95|1934.95|1945.03|1935.03|1945.1|1935.1|1944.95|1934.95|21
1624533460000|2021-06-24 11:17:40|1945.05|1935.05|1944.77|1934.77|1945.05|1935.05|1944.77|1934.77|19
1624533470000|2021-06-24 11:17:50|1944.74|1934.74|1944.51|1934.51|1944.85|1934.85|1944.51|1934.51|8
1624533480000|2021-06-24 11:18:00|1944.57|1934.57|1944.86|1934.86|1944.86|1934.86|1944.51|1934.51|19
1624533490000|2021-06-24 11:18:10|1944.69|1934.69|1944.56|1934.56|1944.93|1934.93|1944.51|1934.51|16
1624533500000|2021-06-24 11:18:20|1944.7|1934.7|1943.1|1933.1|1944.79|1934.79|1943.1|1933.1|20
1624533510000|2021-06-24 11:18:30|1943.06|1933.06|1943.62|1933.62|1943.66|1933.66|1942.98|1932.98|27
1624533520000|2021-06-24 11:18:40|1943.64|1933.64|1943.49|1933.49|1943.64|1933.64|1943.48|1933.48|12
1624533530000|2021-06-24 11:18:50|1943.48|1933.48|1942.93|1932.93|1943.56|1933.56|1942.93|1932.93|25
1624533540000|2021-06-24 11:19:00|1942.94|1932.94|1943.69|1933.69|1943.75|1933.75|1942.94|1932.94|22
1624533550000|2021-06-24 11:19:10|1943.72|1933.72|1943.25|1933.25|1943.72|1933.72|1943.16|1933.16|25
1624533560000|2021-06-24 11:19:20|1943.29|1933.29|1943.07|1933.07|1943.61|1933.61|1942.8|1932.8|25
1624533570000|2021-06-24 11:19:30|1942.95|1932.95|1943.73|1933.73|1943.73|1933.73|1942.82|1932.82|26
1624533580000|2021-06-24 11:19:40|1943.57|1933.57|1943.61|1933.61|1943.77|1933.77|1943.5|1933.5|25
1624533590000|2021-06-24 11:19:50|1943.6|1933.6|1943.4|1933.4|1943.6|1933.6|1943.4|1933.4|25
1624533600000|2021-06-24 11:20:00|1943.46|1933.46|1943.77|1933.77|1943.77|1933.77|1943.4|1933.4|27
1624533610000|2021-06-24 11:20:10|1943.87|1933.87|1944.82|1934.82|1945.02|1935.02|1943.87|1933.87|26
1624533620000|2021-06-24 11:20:20|1944.83|1934.83|1944.99|1934.99|1945.09|1935.09|1944.83|1934.83|24
1624533630000|2021-06-24 11:20:30|1944.92|1934.92|1944.19|1934.19|1945.05|1935.05|1944.04|1934.04|27
1624533640000|2021-06-24 11:20:40|1944.21|1934.21|1944.04|1934.04|1944.46|1934.46|1944.04|1934.04|24
1624533650000|2021-06-24 11:20:50|1943.86|1933.86|1944.2|1934.2|1944.2|1934.2|1943.79|1933.79|18
1624533660000|2021-06-24 11:21:00|1944.14|1934.14|1944.69|1934.69|1944.84|1934.84|1944.13|1934.13|24
1624533670000|2021-06-24 11:21:10|1944.75|1934.75|1944.8|1934.8|1944.82|1934.82|1944.65|1934.65|19
1624533680000|2021-06-24 11:21:20|1944.78|1934.78|1944.82|1934.82|1944.83|1934.83|1944.78|1934.78|6
1624533690000|2021-06-24 11:21:30|1944.61|1934.61|1944.08|1934.08|1944.85|1934.85|1943.59|1933.59|24
1624533700000|2021-06-24 11:21:40|1944.09|1934.09|1944.47|1934.47|1944.47|1934.47|1943.97|1933.97|19
1624533710000|2021-06-24 11:21:50|1944.53|1934.53|1944.98|1934.98|1945.2|1935.2|1944.53|1934.53|19
1624533720000|2021-06-24 11:22:00|1944.92|1934.92|1945.01|1935.01|1945.01|1935.01|1944.81|1934.81|14
1624533730000|2021-06-24 11:22:10|1945|1935|1945.46|1935.46|1945.63|1935.63|1945|1935|20
1624533740000|2021-06-24 11:22:20|1945.56|1935.56|1945.62|1935.62|1945.62|1935.62|1945.46|1935.46|15
1624533750000|2021-06-24 11:22:30|1945.61|1935.61|1945.63|1935.63|1945.74|1935.74|1945.52|1935.52|21
1624533760000|2021-06-24 11:22:40|1945.57|1935.57|1944.65|1934.65|1945.65|1935.65|1944.5|1934.5|22
1624533770000|2021-06-24 11:22:50|1944.83|1934.83|1945.18|1935.18|1945.2|1935.2|1944.52|1934.52|17
1624533780000|2021-06-24 11:23:00|1945.2|1935.2|1945.21|1935.21|1945.33|1935.33|1945.19|1935.19|8
1624533790000|2021-06-24 11:23:10|1945.1|1935.1|1945.37|1935.37|1945.37|1935.37|1945.1|1935.1|20
1624533800000|2021-06-24 11:23:20|1945.33|1935.33|1946.39|1936.39|1946.41|1936.41|1945.32|1935.32|21
1624533810000|2021-06-24 11:23:30|1946.42|1936.42|1946.24|1936.24|1946.7|1936.7|1946.24|1936.24|26
1624533820000|2021-06-24 11:23:40|1946.23|1936.23|1947.78|1937.78|1947.85|1937.85|1945.79|1935.79|27
1624533830000|2021-06-24 11:23:50|1947.76|1937.76|1947.41|1937.41|1948.28|1938.28|1947.41|1937.41|25
1624533840000|2021-06-24 11:24:00|1947.51|1937.51|1948.63|1938.63|1948.63|1938.63|1947.2|1937.2|21
1624533850000|2021-06-24 11:24:10|1948.75|1938.75|1948.51|1938.51|1948.91|1938.91|1948.37|1938.37|24
1624533860000|2021-06-24 11:24:20|1948.45|1938.45|1950.51|1940.51|1950.68|1940.68|1948.45|1938.45|27
1624533870000|2021-06-24 11:24:30|1949.81|1939.81|1950.99|1940.99|1951.72|1941.72|1949.81|1939.81|22
1624533880000|2021-06-24 11:24:40|1951.06|1941.06|1950.76|1940.76|1951.36|1941.36|1950.51|1940.51|27
1624533890000|2021-06-24 11:24:50|1950.58|1940.58|1950.06|1940.06|1950.58|1940.58|1949.75|1939.75|20
1624533900000|2021-06-24 11:25:00|1949.65|1939.65|1949.25|1939.25|1950.35|1940.35|1949.25|1939.25|22
1624533910000|2021-06-24 11:25:10|1949.36|1939.36|1949.3|1939.3|1949.98|1939.98|1949.25|1939.25|22
1624533920000|2021-06-24 11:25:20|1949.31|1939.31|1949.37|1939.37|1949.47|1939.47|1949.31|1939.31|15
1624533930000|2021-06-24 11:25:30|1949.41|1939.41|1949.65|1939.65|1949.72|1939.72|1949.38|1939.38|13
1624533940000|2021-06-24 11:25:40|1949.7|1939.7|1951.08|1941.08|1951.08|1941.08|1949.7|1939.7|26
1624533950000|2021-06-24 11:25:50|1951.02|1941.02|1951|1941|1951.06|1941.06|1950.74|1940.74|27
1624533960000|2021-06-24 11:26:00|1950.87|1940.87|1952.49|1942.49|1952.78|1942.78|1950.68|1940.68|26
1624533970000|2021-06-24 11:26:10|1952.52|1942.52|1952.01|1942.01|1952.78|1942.78|1951.88|1941.88|25
1624533980000|2021-06-24 11:26:20|1952.31|1942.31|1953.89|1943.89|1954.42|1944.42|1951.78|1941.78|27
1624533990000|2021-06-24 11:26:30|1953.51|1943.51|1953.36|1943.36|1953.77|1943.77|1952.81|1942.81|21
1624534000000|2021-06-24 11:26:40|1953.24|1943.24|1953.57|1943.57|1954.2|1944.2|1953.23|1943.23|23
1624534010000|2021-06-24 11:26:50|1953.58|1943.58|1953.98|1943.98|1954.08|1944.08|1953.58|1943.58|24
1624534020000|2021-06-24 11:27:00|1953.99|1943.99|1952.97|1942.97|1953.99|1943.99|1952.84|1942.84|27
1624534030000|2021-06-24 11:27:10|1953.08|1943.08|1951.79|1941.79|1953.08|1943.08|1951.75|1941.75|27
1624534040000|2021-06-24 11:27:20|1951.8|1941.8|1952.24|1942.24|1952.57|1942.57|1951.6|1941.6|25
1624534050000|2021-06-24 11:27:30|1952.12|1942.12|1954.03|1944.03|1954.05|1944.05|1952.12|1942.12|26
1624534060000|2021-06-24 11:27:40|1954.09|1944.09|1954.28|1944.28|1954.31|1944.31|1954.09|1944.09|25
1624534070000|2021-06-24 11:27:50|1954.24|1944.24|1953.86|1943.86|1954.25|1944.25|1953.4|1943.4|24
1624534080000|2021-06-24 11:28:00|1953.87|1943.87|1952.97|1942.97|1953.87|1943.87|1951.74|1941.74|25
1624534090000|2021-06-24 11:28:10|1952.84|1942.84|1952.68|1942.68|1953.02|1943.02|1952.68|1942.68|24
1624534100000|2021-06-24 11:28:20|1952.83|1942.83|1952.03|1942.03|1953.01|1943.01|1952.03|1942.03|24
1624534110000|2021-06-24 11:28:30|1951.98|1941.98|1952.04|1942.04|1952.13|1942.13|1951.85|1941.85|21
1624534120000|2021-06-24 11:28:40|1952.15|1942.15|1952.21|1942.21|1952.27|1942.27|1951.96|1941.96|18
1624534130000|2021-06-24 11:28:50|1952.04|1942.04|1951.6|1941.6|1952.08|1942.08|1950.77|1940.77|28
1624534140000|2021-06-24 11:29:00|1951.55|1941.55|1949.73|1939.73|1951.55|1941.55|1949.25|1939.25|26
1624534150000|2021-06-24 11:29:10|1949.63|1939.63|1949.28|1939.28|1950.05|1940.05|1949.24|1939.24|27
1624534160000|2021-06-24 11:29:20|1949.3|1939.3|1949.28|1939.28|1949.81|1939.81|1949.28|1939.28|25
1624534170000|2021-06-24 11:29:30|1949.26|1939.26|1950.23|1940.23|1950.26|1940.26|1949.15|1939.15|20
1624534180000|2021-06-24 11:29:40|1950.3|1940.3|1949.17|1939.17|1950.3|1940.3|1949.14|1939.14|23
1624534190000|2021-06-24 11:29:50|1949.18|1939.18|1948.95|1938.95|1949.2|1939.2|1948.11|1938.11|27
1624534200000|2021-06-24 11:30:00|1948.96|1938.96|1952.04|1942.04|1952.15|1942.15|1948.96|1938.96|28
1624534210000|2021-06-24 11:30:10|1951.75|1941.75|1952.41|1942.41|1952.93|1942.93|1951|1941|28
1624534220000|2021-06-24 11:30:20|1952.42|1942.42|1953.57|1943.57|1953.57|1943.57|1952.25|1942.25|24
1624534230000|2021-06-24 11:30:30|1953.41|1943.41|1952.76|1942.76|1953.41|1943.41|1952.44|1942.44|25
1624534240000|2021-06-24 11:30:40|1952.82|1942.82|1952.06|1942.06|1952.87|1942.87|1951.57|1941.57|25
1624534250000|2021-06-24 11:30:50|1951.63|1941.63|1951.17|1941.17|1951.75|1941.75|1951.05|1941.05|24
1624534260000|2021-06-24 11:31:00|1951.35|1941.35|1949.38|1939.38|1951.48|1941.48|1949.38|1939.38|26
1624534270000|2021-06-24 11:31:10|1949.34|1939.34|1948.84|1938.84|1949.37|1939.37|1948.66|1938.66|27
1624534280000|2021-06-24 11:31:20|1948.83|1938.83|1948.82|1938.82|1948.91|1938.91|1948.55|1938.55|25
1624534290000|2021-06-24 11:31:30|1948.83|1938.83|1948.77|1938.77|1948.89|1938.89|1948.36|1938.36|25
1624534300000|2021-06-24 11:31:40|1948.74|1938.74|1948.67|1938.67|1948.79|1938.79|1948.67|1938.67|18
1624534310000|2021-06-24 11:31:50|1948.68|1938.68|1948.66|1938.66|1948.73|1938.73|1948.58|1938.58|21
1624534320000|2021-06-24 11:32:00|1948.63|1938.63|1948.49|1938.49|1948.63|1938.63|1948.49|1938.49|11
1624534330000|2021-06-24 11:32:10|1948.53|1938.53|1948.48|1938.48|1948.53|1938.53|1948.46|1938.46|6
1624534340000|2021-06-24 11:32:20|1948.51|1938.51|1948.65|1938.65|1948.7|1938.7|1948.35|1938.35|12
1624534350000|2021-06-24 11:32:30|1948.68|1938.68|1948.01|1938.01|1948.7|1938.7|1948.01|1938.01|16
1624534360000|2021-06-24 11:32:40|1948|1938|1948.09|1938.09|1948.09|1938.09|1947.85|1937.85|19
1624534370000|2021-06-24 11:32:50|1948|1938|1947.96|1937.96|1948.09|1938.09|1947.91|1937.91|19
1624534380000|2021-06-24 11:33:00|1947.95|1937.95|1948.3|1938.3|1948.35|1938.35|1947.95|1937.95|16
1624534390000|2021-06-24 11:33:10|1948.25|1938.25|1948.41|1938.41|1948.8|1938.8|1948.25|1938.25|24
1624534400000|2021-06-24 11:33:20|1948.45|1938.45|1948.05|1938.05|1948.56|1938.56|1948.05|1938.05|17
1624534410000|2021-06-24 11:33:30|1948.09|1938.09|1947.95|1937.95|1948.09|1938.09|1947.95|1937.95|19
1624534420000|2021-06-24 11:33:40|1947.98|1937.98|1948.03|1938.03|1948.26|1938.26|1947.89|1937.89|17
1624534430000|2021-06-24 11:33:50|1948.1|1938.1|1949.08|1939.08|1949.08|1939.08|1948.02|1938.02|14
1624534440000|2021-06-24 11:34:00|1949.14|1939.14|1948.18|1938.18|1949.14|1939.14|1948|1938|24
1624534450000|2021-06-24 11:34:10|1948.2|1938.2|1948.64|1938.64|1948.64|1938.64|1948.18|1938.18|19
1624534460000|2021-06-24 11:34:20|1948.56|1938.56|1948.99|1938.99|1948.99|1938.99|1948.56|1938.56|13
1624534470000|2021-06-24 11:34:30|1949|1939|1950.77|1940.77|1950.77|1940.77|1948.83|1938.83|26
1624534480000|2021-06-24 11:34:40|1950.79|1940.79|1952.6|1942.6|1952.6|1942.6|1950.79|1940.79|26
1624534490000|2021-06-24 11:34:50|1952.56|1942.56|1951.32|1941.32|1952.65|1942.65|1951.32|1941.32|28
1624534500000|2021-06-24 11:35:00|1951.36|1941.36|1953.14|1943.14|1953.14|1943.14|1951.36|1941.36|28
1624534510000|2021-06-24 11:35:10|1953.25|1943.25|1953.24|1943.24|1953.93|1943.93|1952.89|1942.89|23
1624534520000|2021-06-24 11:35:20|1953.27|1943.27|1951.61|1941.61|1953.27|1943.27|1951.47|1941.47|29
1624534530000|2021-06-24 11:35:30|1951.72|1941.72|1952.69|1942.69|1952.69|1942.69|1951.72|1941.72|27
1624534540000|2021-06-24 11:35:40|1952.63|1942.63|1952.37|1942.37|1952.69|1942.69|1952.25|1942.25|27
1624534550000|2021-06-24 11:35:50|1952.27|1942.27|1950.52|1940.52|1952.35|1942.35|1950.48|1940.48|27
1624534560000|2021-06-24 11:36:00|1950.56|1940.56|1950.62|1940.62|1950.66|1940.66|1950.48|1940.48|24
1624534570000|2021-06-24 11:36:10|1950.63|1940.63|1950.75|1940.75|1951.01|1941.01|1950.61|1940.61|26
1624534580000|2021-06-24 11:36:20|1950.78|1940.78|1950.34|1940.34|1951.29|1941.29|1950.34|1940.34|23
1624534590000|2021-06-24 11:36:30|1950.35|1940.35|1950.1|1940.1|1950.49|1940.49|1950.02|1940.02|25
1624534600000|2021-06-24 11:36:40|1950.07|1940.07|1950.33|1940.33|1950.43|1940.43|1950.07|1940.07|15
1624534610000|2021-06-24 11:36:50|1950.28|1940.28|1948.82|1938.82|1950.3|1940.3|1948.82|1938.82|17
1624534620000|2021-06-24 11:37:00|1948.81|1938.81|1949.99|1939.99|1949.99|1939.99|1948.78|1938.78|24
1624534630000|2021-06-24 11:37:10|1950.02|1940.02|1950.31|1940.31|1950.33|1940.33|1949.87|1939.87|23
1624534640000|2021-06-24 11:37:20|1950.26|1940.26|1949.97|1939.97|1950.37|1940.37|1949.89|1939.89|24
1624534650000|2021-06-24 11:37:30|1949.92|1939.92|1950.02|1940.02|1950.02|1940.02|1949.46|1939.46|24
1624534660000|2021-06-24 11:37:40|1950.18|1940.18|1950.3|1940.3|1950.63|1940.63|1950.18|1940.18|26
1624534670000|2021-06-24 11:37:50|1950.33|1940.33|1950.45|1940.45|1950.52|1940.52|1950.27|1940.27|13
1624534680000|2021-06-24 11:38:00|1950.48|1940.48|1951.81|1941.81|1951.82|1941.82|1950.37|1940.37|26
1624534690000|2021-06-24 11:38:10|1951.83|1941.83|1951.86|1941.86|1952.13|1942.13|1951.63|1941.63|18
1624534700000|2021-06-24 11:38:20|1951.93|1941.93|1950.8|1940.8|1951.95|1941.95|1950.73|1940.73|24
1624534710000|2021-06-24 11:38:30|1950.77|1940.77|1950.8|1940.8|1950.85|1940.85|1950.41|1940.41|26
1624534720000|2021-06-24 11:38:40|1950.79|1940.79|1950.88|1940.88|1951.28|1941.28|1950.77|1940.77|21
1624534730000|2021-06-24 11:38:50|1950.76|1940.76|1950.83|1940.83|1950.95|1940.95|1950.54|1940.54|19
1624534740000|2021-06-24 11:39:00|1950.91|1940.91|1950.9|1940.9|1951.01|1941.01|1950.89|1940.89|13
1624534750000|2021-06-24 11:39:10|1950.91|1940.91|1951.94|1941.94|1952.48|1942.48|1950.91|1940.91|27
1624534760000|2021-06-24 11:39:20|1952.22|1942.22|1952.62|1942.62|1952.62|1942.62|1951.51|1941.51|27
1624534770000|2021-06-24 11:39:30|1952.71|1942.71|1952.68|1942.68|1953.44|1943.44|1952.07|1942.07|29
1624534780000|2021-06-24 11:39:40|1952.71|1942.71|1953.12|1943.12|1953.25|1943.25|1952.71|1942.71|27
1624534790000|2021-06-24 11:39:50|1953.11|1943.11|1953.66|1943.66|1953.73|1943.73|1953.11|1943.11|21
1624534800000|2021-06-24 11:40:00|1953.69|1943.69|1953.27|1943.27|1953.93|1943.93|1953.27|1943.27|16
1624534810000|2021-06-24 11:40:10|1952.94|1942.94|1952.79|1942.79|1953.32|1943.32|1952.78|1942.78|23
1624534820000|2021-06-24 11:40:20|1952.64|1942.64|1953.33|1943.33|1953.33|1943.33|1952.63|1942.63|21
1624534830000|2021-06-24 11:40:30|1953.3|1943.3|1954.15|1944.15|1954.27|1944.27|1953.3|1943.3|20
1624534840000|2021-06-24 11:40:40|1954.07|1944.07|1959.12|1949.12|1959.31|1949.31|1954.01|1944.01|25
1624534850000|2021-06-24 11:40:50|1959.04|1949.04|1959.96|1949.96|1960.22|1950.22|1958.12|1948.12|29
1624534860000|2021-06-24 11:41:00|1960.38|1950.38|1958.81|1948.81|1960.96|1950.96|1958.81|1948.81|28
1624534870000|2021-06-24 11:41:10|1958.92|1948.92|1959.44|1949.44|1959.76|1949.76|1958.69|1948.69|25
1624534880000|2021-06-24 11:41:20|1959.67|1949.67|1959.22|1949.22|1959.73|1949.73|1958.24|1948.24|26
1624534890000|2021-06-24 11:41:30|1959.38|1949.38|1959.91|1949.91|1959.91|1949.91|1958.96|1948.96|27
1624534900000|2021-06-24 11:41:40|1959.94|1949.94|1963.17|1953.17|1963.17|1953.17|1959.93|1949.93|26
1624534910000|2021-06-24 11:41:50|1963.44|1953.44|1963.76|1953.76|1965.34|1955.34|1963.11|1953.11|25
1624534920000|2021-06-24 11:42:00|1963.86|1953.86|1963.88|1953.88|1964.81|1954.81|1963.5|1953.5|28
1624534930000|2021-06-24 11:42:10|1963.73|1953.73|1962.27|1952.27|1963.96|1953.96|1962.24|1952.24|29
1624534940000|2021-06-24 11:42:20|1962.22|1952.22|1962.78|1952.78|1963.02|1953.02|1961.99|1951.99|28
1624534950000|2021-06-24 11:42:30|1962.6|1952.6|1962.02|1952.02|1962.64|1952.64|1961.47|1951.47|25
1624534960000|2021-06-24 11:42:40|1962.03|1952.03|1961.5|1951.5|1962.03|1952.03|1961.31|1951.31|27
1624534970000|2021-06-24 11:42:50|1961.76|1951.76|1961.39|1951.39|1961.95|1951.95|1961.14|1951.14|26
1624534980000|2021-06-24 11:43:00|1961.5|1951.5|1963.4|1953.4|1963.4|1953.4|1961.3|1951.3|27
1624534990000|2021-06-24 11:43:10|1963|1953|1962.42|1952.42|1963|1953|1961.59|1951.59|27
1624535000000|2021-06-24 11:43:20|1962.4|1952.4|1961.86|1951.86|1962.43|1952.43|1961.66|1951.66|28
1624535010000|2021-06-24 11:43:30|1961.84|1951.84|1961.99|1951.99|1962.13|1952.13|1961.82|1951.82|25
1624535020000|2021-06-24 11:43:40|1962.07|1952.07|1962.02|1952.02|1962.37|1952.37|1961.89|1951.89|24
1624535030000|2021-06-24 11:43:50|1961.94|1951.94|1961.55|1951.55|1961.96|1951.96|1961.55|1951.55|25
1624535040000|2021-06-24 11:44:00|1961.5|1951.5|1960.38|1950.38|1961.5|1951.5|1960.38|1950.38|23
1624535050000|2021-06-24 11:44:10|1960.37|1950.37|1961.25|1951.25|1961.25|1951.25|1960.31|1950.31|28
1624535060000|2021-06-24 11:44:20|1961.29|1951.29|1962.21|1952.21|1962.25|1952.25|1961.26|1951.26|25
1624535070000|2021-06-24 11:44:30|1962.16|1952.16|1962.46|1952.46|1962.46|1952.46|1962.1|1952.1|23
1624535080000|2021-06-24 11:44:40|1962.47|1952.47|1962.37|1952.37|1963.21|1953.21|1962.37|1952.37|21
1624535090000|2021-06-24 11:44:50|1962.41|1952.41|1962.76|1952.76|1963|1953|1962.17|1952.17|23
1624535100000|2021-06-24 11:45:00|1962.6|1952.6|1962.75|1952.75|1962.78|1952.78|1962.34|1952.34|17
1624535110000|2021-06-24 11:45:10|1962.67|1952.67|1961.35|1951.35|1962.67|1952.67|1961.35|1951.35|15
1624535120000|2021-06-24 11:45:20|1961.14|1951.14|1960.88|1950.88|1961.14|1951.14|1960.65|1950.65|22
1624535130000|2021-06-24 11:45:30|1960.87|1950.87|1960.85|1950.85|1961.26|1951.26|1960.67|1950.67|24
1624535140000|2021-06-24 11:45:40|1960.92|1950.92|1959.76|1949.76|1960.92|1950.92|1959.76|1949.76|28
1624535150000|2021-06-24 11:45:50|1959.79|1949.79|1960.38|1950.38|1960.38|1950.38|1959.77|1949.77|21
1624535160000|2021-06-24 11:46:00|1960.42|1950.42|1959.93|1949.93|1960.98|1950.98|1959.93|1949.93|29
1624535170000|2021-06-24 11:46:10|1959.91|1949.91|1958.36|1948.36|1960.4|1950.4|1958.32|1948.32|28
1624535180000|2021-06-24 11:46:20|1958.38|1948.38|1958.07|1948.07|1958.38|1948.38|1957.33|1947.33|26
1624535190000|2021-06-24 11:46:30|1958.18|1948.18|1958.16|1948.16|1958.7|1948.7|1958.16|1948.16|27
1624535200000|2021-06-24 11:46:40|1958.23|1948.23|1958.5|1948.5|1958.67|1948.67|1958.13|1948.13|27
1624535210000|2021-06-24 11:46:50|1958.51|1948.51|1957.94|1947.94|1958.52|1948.52|1957.91|1947.91|24
1624535220000|2021-06-24 11:47:00|1957.71|1947.71|1958.53|1948.53|1958.53|1948.53|1957.71|1947.71|23
1624535230000|2021-06-24 11:47:10|1958.61|1948.61|1959.48|1949.48|1960|1950|1958.61|1948.61|26
1624535240000|2021-06-24 11:47:20|1959.6|1949.6|1960.15|1950.15|1960.15|1950.15|1959.35|1949.35|29
1624535250000|2021-06-24 11:47:30|1960.11|1950.11|1960.67|1950.67|1960.67|1950.67|1959.96|1949.96|25
1624535260000|2021-06-24 11:47:40|1960.74|1950.74|1962.35|1952.35|1962.47|1952.47|1960.64|1950.64|28
1624535270000|2021-06-24 11:47:50|1962.18|1952.18|1964.55|1954.55|1964.55|1954.55|1962.18|1952.18|26
1624535280000|2021-06-24 11:48:00|1964.65|1954.65|1964.89|1954.89|1964.89|1954.89|1964.45|1954.45|21
1624535290000|2021-06-24 11:48:10|1965.04|1955.04|1964.62|1954.62|1965.17|1955.17|1964.62|1954.62|26
1624535300000|2021-06-24 11:48:20|1964.76|1954.76|1964.34|1954.34|1964.8|1954.8|1964.14|1954.14|23
1624535310000|2021-06-24 11:48:30|1964.28|1954.28|1963.78|1953.78|1964.36|1954.36|1963.78|1953.78|23
1624535320000|2021-06-24 11:48:40|1963.67|1953.67|1963.46|1953.46|1963.88|1953.88|1963.42|1953.42|21
1624535330000|2021-06-24 11:48:50|1963.78|1953.78|1962.84|1952.84|1964.25|1954.25|1962.38|1952.38|23
1624535340000|2021-06-24 11:49:00|1962.86|1952.86|1963.55|1953.55|1963.55|1953.55|1962.52|1952.52|26
1624535350000|2021-06-24 11:49:10|1963.57|1953.57|1964.25|1954.25|1964.25|1954.25|1963.38|1953.38|23
1624535360000|2021-06-24 11:49:20|1964.27|1954.27|1964.84|1954.84|1964.94|1954.94|1963.93|1953.93|26
1624535370000|2021-06-24 11:49:30|1964.88|1954.88|1964.69|1954.69|1965.04|1955.04|1964.69|1954.69|25
1624535380000|2021-06-24 11:49:40|1964.63|1954.63|1964.15|1954.15|1965|1955|1963.97|1953.97|28
1624535390000|2021-06-24 11:49:50|1964.16|1954.16|1964.5|1954.5|1964.71|1954.71|1964.01|1954.01|25
1624535400000|2021-06-24 11:50:00|1964.63|1954.63|1964.01|1954.01|1964.8|1954.8|1964.01|1954.01|24
1624535410000|2021-06-24 11:50:10|1964.04|1954.04|1964.38|1954.38|1964.43|1954.43|1964.04|1954.04|22
1624535420000|2021-06-24 11:50:20|1964.37|1954.37|1964.4|1954.4|1964.42|1954.42|1964.29|1954.29|18
1624535430000|2021-06-24 11:50:30|1964.38|1954.38|1964.18|1954.18|1964.4|1954.4|1963.77|1953.77|23
1624535440000|2021-06-24 11:50:40|1964.32|1954.32|1963.87|1953.87|1964.35|1954.35|1963.87|1953.87|23
1624535450000|2021-06-24 11:50:50|1963.95|1953.95|1962.53|1952.53|1963.99|1953.99|1962.53|1952.53|21
1624535460000|2021-06-24 11:51:00|1962.51|1952.51|1962.36|1952.36|1962.59|1952.59|1962.29|1952.29|16
1624535470000|2021-06-24 11:51:10|1962.41|1952.41|1961.8|1951.8|1962.41|1952.41|1961.8|1951.8|17
1624535480000|2021-06-24 11:51:20|1961.79|1951.79|1961.48|1951.48|1961.79|1951.79|1961.44|1951.44|7
1624535490000|2021-06-24 11:51:30|1961.47|1951.47|1961.66|1951.66|1961.82|1951.82|1961.36|1951.36|19
1624535500000|2021-06-24 11:51:40|1961.7|1951.7|1961.57|1951.57|1961.7|1951.7|1961.54|1951.54|11
1624535510000|2021-06-24 11:51:50|1961.58|1951.58|1962.02|1952.02|1962.04|1952.04|1961.55|1951.55|18
1624535520000|2021-06-24 11:52:00|1961.94|1951.94|1961.85|1951.85|1962.05|1952.05|1961.71|1951.71|21
1624535530000|2021-06-24 11:52:10|1961.91|1951.91|1961.48|1951.48|1961.96|1951.96|1961.44|1951.44|16
1624535540000|2021-06-24 11:52:20|1961.5|1951.5|1961.43|1951.43|1961.5|1951.5|1961.38|1951.38|16
1624535550000|2021-06-24 11:52:30|1961.42|1951.42|1961.06|1951.06|1961.42|1951.42|1960.92|1950.92|11
1624535560000|2021-06-24 11:52:40|1960.93|1950.93|1961.31|1951.31|1961.5|1951.5|1960.93|1950.93|14
1624535570000|2021-06-24 11:52:50|1961.33|1951.33|1960.68|1950.68|1961.33|1951.33|1960.6|1950.6|16
1624535580000|2021-06-24 11:53:00|1960.67|1950.67|1960.72|1950.72|1961.16|1951.16|1960.6|1950.6|12
1624535590000|2021-06-24 11:53:10|1960.8|1950.8|1960.8|1950.8|1960.9|1950.9|1960.65|1950.65|23
1624535600000|2021-06-24 11:53:20|1960.81|1950.81|1962.4|1952.4|1963.2|1953.2|1960.81|1950.81|22
1624535610000|2021-06-24 11:53:30|1962.42|1952.42|1962.15|1952.15|1962.53|1952.53|1962.02|1952.02|21
1624535620000|2021-06-24 11:53:40|1962.11|1952.11|1961.99|1951.99|1962.13|1952.13|1961.86|1951.86|25
1624535630000|2021-06-24 11:53:50|1961.88|1951.88|1960.95|1950.95|1961.88|1951.88|1960.59|1950.59|27
1624535640000|2021-06-24 11:54:00|1960.97|1950.97|1961.36|1951.36|1961.59|1951.59|1960.77|1950.77|24
1624535650000|2021-06-24 11:54:10|1961.69|1951.69|1961.41|1951.41|1961.72|1951.72|1961.41|1951.41|24
1624535660000|2021-06-24 11:54:20|1961.4|1951.4|1961.95|1951.95|1961.97|1951.97|1961.38|1951.38|20
1624535670000|2021-06-24 11:54:30|1961.97|1951.97|1961.79|1951.79|1962.16|1952.16|1961.79|1951.79|16
1624535680000|2021-06-24 11:54:40|1961.86|1951.86|1962.03|1952.03|1962.13|1952.13|1961.86|1951.86|14
1624535690000|2021-06-24 11:54:50|1962.17|1952.17|1963.05|1953.05|1963.27|1953.27|1962.12|1952.12|17
1624535700000|2021-06-24 11:55:00|1963.07|1953.07|1963.51|1953.51|1963.92|1953.92|1963.07|1953.07|18
1624535710000|2021-06-24 11:55:10|1963.47|1953.47|1962.76|1952.76|1963.48|1953.48|1962.72|1952.72|23
1624535720000|2021-06-24 11:55:20|1962.52|1952.52|1964.06|1954.06|1964.06|1954.06|1962.46|1952.46|24
1624535730000|2021-06-24 11:55:30|1964.07|1954.07|1964.86|1954.86|1965.2|1955.2|1964.07|1954.07|27
1624535740000|2021-06-24 11:55:40|1964.76|1954.76|1964.87|1954.87|1964.87|1954.87|1963.93|1953.93|27
1624535750000|2021-06-24 11:55:50|1964.92|1954.92|1963.89|1953.89|1964.92|1954.92|1963.44|1953.44|27
1624535760000|2021-06-24 11:56:00|1963.99|1953.99|1964.25|1954.25|1964.25|1954.25|1963.59|1953.59|28
1624535770000|2021-06-24 11:56:10|1964.26|1954.26|1964.81|1954.81|1964.81|1954.81|1964.26|1954.26|25
1624535780000|2021-06-24 11:56:20|1964.8|1954.8|1964.38|1954.38|1964.85|1954.85|1964.34|1954.34|16
1624535790000|2021-06-24 11:56:30|1964.34|1954.34|1964.51|1954.51|1964.74|1954.74|1964.06|1954.06|17
1624535800000|2021-06-24 11:56:40|1964.52|1954.52|1963.84|1953.84|1964.76|1954.76|1963.69|1953.69|14
1624535810000|2021-06-24 11:56:50|1963.88|1953.88|1964.04|1954.04|1964.08|1954.08|1963.84|1953.84|21
1624535820000|2021-06-24 11:57:00|1964.03|1954.03|1963.69|1953.69|1964.07|1954.07|1963.69|1953.69|14
1624535830000|2021-06-24 11:57:10|1963.67|1953.67|1963.94|1953.94|1963.94|1953.94|1963.56|1953.56|20
1624535840000|2021-06-24 11:57:20|1963.84|1953.84|1963.89|1953.89|1963.89|1953.89|1963.56|1953.56|11
1624535850000|2021-06-24 11:57:30|1963.96|1953.96|1963.72|1953.72|1963.96|1953.96|1963.72|1953.72|14
1624535860000|2021-06-24 11:57:40|1963.74|1953.74|1963.78|1953.78|1963.99|1953.99|1963.71|1953.71|17
1624535870000|2021-06-24 11:57:50|1963.71|1953.71|1963.53|1953.53|1963.71|1953.71|1963.53|1953.53|20
1624535880000|2021-06-24 11:58:00|1963.51|1953.51|1963.31|1953.31|1963.53|1953.53|1963.29|1953.29|19
1624535890000|2021-06-24 11:58:10|1963.25|1953.25|1964.19|1954.19|1964.33|1954.33|1963.24|1953.24|19
1624535900000|2021-06-24 11:58:20|1964.18|1954.18|1964.2|1954.2|1964.25|1954.25|1964.17|1954.17|13
1624535910000|2021-06-24 11:58:30|1964.16|1954.16|1963.95|1953.95|1964.16|1954.16|1963.87|1953.87|21
1624535920000|2021-06-24 11:58:40|1963.97|1953.97|1964.09|1954.09|1964.72|1954.72|1963.97|1953.97|25
1624535930000|2021-06-24 11:58:50|1964.08|1954.08|1964.74|1954.74|1964.79|1954.79|1964.02|1954.02|17
1624535940000|2021-06-24 11:59:00|1964.72|1954.72|1964.63|1954.63|1965.05|1955.05|1964.5|1954.5|14
1624535950000|2021-06-24 11:59:10|1964.7|1954.7|1969.65|1959.65|1969.65|1959.65|1964.67|1954.67|24
1624535960000|2021-06-24 11:59:20|1969.63|1959.63|1972.28|1962.28|1972.28|1962.28|1968.95|1958.95|23
1624535970000|2021-06-24 11:59:30|1972.33|1962.33|1971.27|1961.27|1973.61|1963.61|1970.25|1960.25|28
1624535980000|2021-06-24 11:59:40|1971.35|1961.35|1972.22|1962.22|1972.22|1962.22|1970.43|1960.43|28
1624535990000|2021-06-24 11:59:50|1972.41|1962.41|1970.9|1960.9|1972.53|1962.53|1970.9|1960.9|28
1624536000000|2021-06-24 12:00:00|1970.78|1960.78|1973.59|1963.59|1974.57|1964.57|1970.78|1960.78|27
1624536010000|2021-06-24 12:00:10|1973.53|1963.53|1974.86|1964.86|1974.86|1964.86|1973.42|1963.42|25
1624536020000|2021-06-24 12:00:20|1974.89|1964.89|1975.6|1965.6|1977.45|1967.45|1974.32|1964.32|29
1624536030000|2021-06-24 12:00:30|1975.51|1965.51|1974.41|1964.41|1976.47|1966.47|1974.41|1964.41|28
1624536040000|2021-06-24 12:00:40|1974.42|1964.42|1971.92|1961.92|1974.42|1964.42|1971.92|1961.92|28
1624536050000|2021-06-24 12:00:50|1972.07|1962.07|1974.57|1964.57|1974.57|1964.57|1972.07|1962.07|25
1624536060000|2021-06-24 12:01:00|1974.47|1964.47|1977.29|1967.29|1978.66|1968.66|1974.3|1964.3|28
1624536070000|2021-06-24 12:01:10|1977.02|1967.02|1978.62|1968.62|1978.7|1968.7|1977.02|1967.02|25
1624536080000|2021-06-24 12:01:20|1978.8|1968.8|1977.29|1967.29|1978.8|1968.8|1976.43|1966.43|25
1624536090000|2021-06-24 12:01:30|1977.4|1967.4|1978.06|1968.06|1978.21|1968.21|1977.4|1967.4|27
1624536100000|2021-06-24 12:01:40|1977.94|1967.94|1978.08|1968.08|1978.08|1968.08|1977.79|1967.79|22
1624536110000|2021-06-24 12:01:50|1978.07|1968.07|1978.11|1968.11|1978.75|1968.75|1977.97|1967.97|28
1624536120000|2021-06-24 12:02:00|1978.25|1968.25|1977.46|1967.46|1978.25|1968.25|1976.87|1966.87|25
1624536130000|2021-06-24 12:02:10|1977.05|1967.05|1977.05|1967.05|1977.69|1967.69|1976.73|1966.73|23
1624536140000|2021-06-24 12:02:20|1977.56|1967.56|1978.55|1968.55|1978.55|1968.55|1977.22|1967.22|22
1624536150000|2021-06-24 12:02:30|1978.56|1968.56|1978.16|1968.16|1978.8|1968.8|1977.82|1967.82|25
1624536160000|2021-06-24 12:02:40|1978.17|1968.17|1978.89|1968.89|1978.91|1968.91|1978.04|1968.04|28
1624536170000|2021-06-24 12:02:50|1979.04|1969.04|1978.04|1968.04|1979.22|1969.22|1977.54|1967.54|26
1624536180000|2021-06-24 12:03:00|1978.03|1968.03|1978.52|1968.52|1978.56|1968.56|1978.03|1968.03|23
1624536190000|2021-06-24 12:03:10|1978.44|1968.44|1977.76|1967.76|1978.44|1968.44|1977.76|1967.76|23
1624536200000|2021-06-24 12:03:20|1977.72|1967.72|1977.25|1967.25|1977.81|1967.81|1977|1967|28
1624536210000|2021-06-24 12:03:30|1977.19|1967.19|1978.66|1968.66|1978.71|1968.71|1977.19|1967.19|28
1624536220000|2021-06-24 12:03:40|1978.67|1968.67|1978.1|1968.1|1978.73|1968.73|1978.1|1968.1|27
1624536230000|2021-06-24 12:03:50|1978.19|1968.19|1978.87|1968.87|1978.87|1968.87|1978.08|1968.08|24
1624536240000|2021-06-24 12:04:00|1978.9|1968.9|1979.07|1969.07|1980.31|1970.31|1978.9|1968.9|25
1624536250000|2021-06-24 12:04:10|1979.19|1969.19|1979.68|1969.68|1980.19|1970.19|1979.19|1969.19|26
1624536260000|2021-06-24 12:04:20|1979.74|1969.74|1984.36|1974.36|1990.04|1980.04|1979.74|1969.74|28
1624536270000|2021-06-24 12:04:30|1983.06|1973.06|1986.9|1976.9|1988.07|1978.07|1982.29|1972.29|28
1624536280000|2021-06-24 12:04:40|1987.6|1977.6|1988.45|1978.45|1989.15|1979.15|1987.6|1977.6|26
1624536290000|2021-06-24 12:04:50|1988.37|1978.37|1987.56|1977.56|1988.48|1978.48|1987.38|1977.38|26
1624536300000|2021-06-24 12:05:00|1988|1978|1985.93|1975.93|1988.43|1978.43|1985.84|1975.84|28
1624536310000|2021-06-24 12:05:10|1985.81|1975.81|1983.07|1973.07|1986.12|1976.12|1983.07|1973.07|27
1624536320000|2021-06-24 12:05:20|1982.47|1972.47|1985.92|1975.92|1986.19|1976.19|1981.6|1971.6|28
1624536330000|2021-06-24 12:05:30|1985.9|1975.9|1985.74|1975.74|1986.11|1976.11|1985.34|1975.34|27
1624536340000|2021-06-24 12:05:40|1985.7|1975.7|1984.27|1974.27|1985.7|1975.7|1983.96|1973.96|26
1624536350000|2021-06-24 12:05:50|1984.13|1974.13|1983.62|1973.62|1984.44|1974.44|1982.99|1972.99|26
1624536360000|2021-06-24 12:06:00|1983.61|1973.61|1983.34|1973.34|1985.15|1975.15|1983.01|1973.01|27
1624536370000|2021-06-24 12:06:10|1983.12|1973.12|1984.09|1974.09|1984.09|1974.09|1982.33|1972.33|28
1624536380000|2021-06-24 12:06:20|1983.87|1973.87|1983.47|1973.47|1984.17|1974.17|1982.76|1972.76|29
1624536390000|2021-06-24 12:06:30|1983.08|1973.08|1982.6|1972.6|1983.39|1973.39|1982.6|1972.6|25
1624536400000|2021-06-24 12:06:40|1982.36|1972.36|1982.57|1972.57|1982.86|1972.86|1982.14|1972.14|27
1624536410000|2021-06-24 12:06:50|1982.44|1972.44|1982.59|1972.59|1982.78|1972.78|1982.04|1972.04|28
1624536420000|2021-06-24 12:07:00|1982.64|1972.64|1985.12|1975.12|1985.12|1975.12|1982.49|1972.49|24
1624536430000|2021-06-24 12:07:10|1985.06|1975.06|1983.95|1973.95|1985.25|1975.25|1983.95|1973.95|27
1624536440000|2021-06-24 12:07:20|1983.97|1973.97|1984.2|1974.2|1984.75|1974.75|1983.78|1973.78|28
1624536450000|2021-06-24 12:07:30|1984.42|1974.42|1983.79|1973.79|1984.81|1974.81|1983.59|1973.59|27
1624536460000|2021-06-24 12:07:40|1983.96|1973.96|1984.25|1974.25|1984.53|1974.53|1983.69|1973.69|24
1624536470000|2021-06-24 12:07:50|1984.37|1974.37|1984.36|1974.36|1984.65|1974.65|1984.01|1974.01|26
1624536480000|2021-06-24 12:08:00|1984.37|1974.37|1984.56|1974.56|1984.56|1974.56|1983.86|1973.86|27
1624536490000|2021-06-24 12:08:10|1984.6|1974.6|1984.91|1974.91|1984.91|1974.91|1984.57|1974.57|25
1624536500000|2021-06-24 12:08:20|1984.96|1974.96|1984.47|1974.47|1984.96|1974.96|1984.46|1974.46|24
1624536510000|2021-06-24 12:08:30|1984.51|1974.51|1984.77|1974.77|1984.91|1974.91|1984.34|1974.34|24
1624536520000|2021-06-24 12:08:40|1984.7|1974.7|1984.72|1974.72|1985.02|1975.02|1984.67|1974.67|23
1624536530000|2021-06-24 12:08:50|1984.73|1974.73|1985.03|1975.03|1985.16|1975.16|1984.73|1974.73|23
1624536540000|2021-06-24 12:09:00|1985.06|1975.06|1987.41|1977.41|1987.9|1977.9|1985.06|1975.06|25
1624536550000|2021-06-24 12:09:10|1987.3|1977.3|1987.91|1977.91|1988|1978|1987.03|1977.03|25
1624536560000|2021-06-24 12:09:20|1987.94|1977.94|1987.61|1977.61|1988.55|1978.55|1987.11|1977.11|29
1624536570000|2021-06-24 12:09:30|1987.6|1977.6|1988.47|1978.47|1988.86|1978.86|1987.45|1977.45|29
1624536580000|2021-06-24 12:09:40|1988.55|1978.55|1987.94|1977.94|1988.68|1978.68|1987.66|1977.66|27
1624536590000|2021-06-24 12:09:50|1987.93|1977.93|1987.74|1977.74|1988.32|1978.32|1987.57|1977.57|23
1624536600000|2021-06-24 12:10:00|1987.85|1977.85|1986.66|1976.66|1987.87|1977.87|1986.66|1976.66|19
1624536610000|2021-06-24 12:10:10|1986.82|1976.82|1986.2|1976.2|1986.98|1976.98|1986.16|1976.16|26
1624536620000|2021-06-24 12:10:20|1986.31|1976.31|1985.86|1975.86|1986.31|1976.31|1985.84|1975.84|23
1624536630000|2021-06-24 12:10:30|1985.73|1975.73|1985.9|1975.9|1985.95|1975.95|1985.14|1975.14|21
1624536640000|2021-06-24 12:10:40|1985.87|1975.87|1984.69|1974.69|1985.87|1975.87|1984.52|1974.52|27
1624536650000|2021-06-24 12:10:50|1984.48|1974.48|1985.06|1975.06|1985.1|1975.1|1984.42|1974.42|27
1624536660000|2021-06-24 12:11:00|1985.02|1975.02|1985.35|1975.35|1985.52|1975.52|1984.93|1974.93|26
1624536670000|2021-06-24 12:11:10|1985.1|1975.1|1986.88|1976.88|1986.88|1976.88|1985.1|1975.1|28
1624536680000|2021-06-24 12:11:20|1986.81|1976.81|1986.36|1976.36|1987.2|1977.2|1986.1|1976.1|26
1624536690000|2021-06-24 12:11:30|1986.28|1976.28|1985.79|1975.79|1986.43|1976.43|1985.4|1975.4|29
1624536700000|2021-06-24 12:11:40|1985.8|1975.8|1985.18|1975.18|1985.8|1975.8|1985|1975|23
1624536710000|2021-06-24 12:11:50|1985.19|1975.19|1984.97|1974.97|1985.23|1975.23|1984.71|1974.71|23
1624536720000|2021-06-24 12:12:00|1984.88|1974.88|1984.88|1974.88|1985.14|1975.14|1984.59|1974.59|27
1624536730000|2021-06-24 12:12:10|1984.78|1974.78|1984.73|1974.73|1984.83|1974.83|1984.33|1974.33|24
1624536740000|2021-06-24 12:12:20|1984.6|1974.6|1984.6|1974.6|1985.09|1975.09|1984.5|1974.5|26
1624536750000|2021-06-24 12:12:30|1984.59|1974.59|1985.15|1975.15|1985.49|1975.49|1984.32|1974.32|22
1624536760000|2021-06-24 12:12:40|1985.21|1975.21|1984.68|1974.68|1985.21|1975.21|1984.45|1974.45|25
1624536770000|2021-06-24 12:12:50|1984.71|1974.71|1984.21|1974.21|1984.71|1974.71|1984.12|1974.12|25
1624536780000|2021-06-24 12:13:00|1984.25|1974.25|1983.92|1973.92|1984.3|1974.3|1983.76|1973.76|25
1624536790000|2021-06-24 12:13:10|1983.89|1973.89|1984.39|1974.39|1984.45|1974.45|1983.89|1973.89|23
1624536800000|2021-06-24 12:13:20|1984.51|1974.51|1985.13|1975.13|1985.38|1975.38|1984.37|1974.37|28
1624536810000|2021-06-24 12:13:30|1985.26|1975.26|1984.53|1974.53|1985.26|1975.26|1984.45|1974.45|27
1624536820000|2021-06-24 12:13:40|1984.48|1974.48|1985.45|1975.45|1985.45|1975.45|1984.44|1974.44|25
1624536830000|2021-06-24 12:13:50|1985.46|1975.46|1985.76|1975.76|1985.81|1975.81|1985.02|1975.02|28
1624536840000|2021-06-24 12:14:00|1985.71|1975.71|1985.5|1975.5|1985.73|1975.73|1985.09|1975.09|24
1624536850000|2021-06-24 12:14:10|1985.46|1975.46|1986.06|1976.06|1986.06|1976.06|1985.27|1975.27|24
1624536860000|2021-06-24 12:14:20|1986.05|1976.05|1986.1|1976.1|1986.14|1976.14|1985.98|1975.98|16
1624536870000|2021-06-24 12:14:30|1986.09|1976.09|1985.98|1975.98|1986.18|1976.18|1985.98|1975.98|16
1624536880000|2021-06-24 12:14:40|1986.04|1976.04|1986.45|1976.45|1986.77|1976.77|1985.85|1975.85|26
1624536890000|2021-06-24 12:14:50|1986.41|1976.41|1986.09|1976.09|1986.45|1976.45|1986.06|1976.06|15
1624536900000|2021-06-24 12:15:00|1986.05|1976.05|1987.05|1977.05|1987.05|1977.05|1986.05|1976.05|25
1624536910000|2021-06-24 12:15:10|1987.13|1977.13|1989.03|1979.03|1989.03|1979.03|1987.13|1977.13|26
1624536920000|2021-06-24 12:15:20|1989.12|1979.12|1988.85|1978.85|1989.54|1979.54|1988.85|1978.85|26
1624536930000|2021-06-24 12:15:30|1988.9|1978.9|1987.5|1977.5|1988.9|1978.9|1987.37|1977.37|23
1624536940000|2021-06-24 12:15:40|1987.38|1977.38|1987.58|1977.58|1988.05|1978.05|1987.38|1977.38|20
1624536950000|2021-06-24 12:15:50|1987.47|1977.47|1987.14|1977.14|1987.87|1977.87|1987.01|1977.01|25
1624536960000|2021-06-24 12:16:00|1987.13|1977.13|1985.67|1975.67|1987.13|1977.13|1985.6|1975.6|26
1624536970000|2021-06-24 12:16:10|1985.57|1975.57|1984.97|1974.97|1985.57|1975.57|1984.14|1974.14|25
1624536980000|2021-06-24 12:16:20|1984.93|1974.93|1983.84|1973.84|1984.94|1974.94|1983.76|1973.76|28
1624536990000|2021-06-24 12:16:30|1983.5|1973.5|1982.71|1972.71|1983.55|1973.55|1982.69|1972.69|28
1624537000000|2021-06-24 12:16:40|1982.81|1972.81|1983.69|1973.69|1984.1|1974.1|1982.72|1972.72|27
1624537010000|2021-06-24 12:16:50|1983.71|1973.71|1982.63|1972.63|1983.71|1973.71|1982.45|1972.45|26
1624537020000|2021-06-24 12:17:00|1982.62|1972.62|1982.54|1972.54|1982.85|1972.85|1982.35|1972.35|26
1624537030000|2021-06-24 12:17:10|1982.57|1972.57|1982.86|1972.86|1983.16|1973.16|1982.43|1972.43|26
1624537040000|2021-06-24 12:17:20|1982.89|1972.89|1982.18|1972.18|1983.07|1973.07|1982.18|1972.18|26
1624537050000|2021-06-24 12:17:30|1982.22|1972.22|1981.73|1971.73|1982.22|1972.22|1981.63|1971.63|27
1624537060000|2021-06-24 12:17:40|1981.7|1971.7|1983.31|1973.31|1983.42|1973.42|1981.49|1971.49|25
1624537070000|2021-06-24 12:17:50|1983.8|1973.8|1982.66|1972.66|1983.8|1973.8|1982.66|1972.66|24
1624537080000|2021-06-24 12:18:00|1982.53|1972.53|1982.29|1972.29|1982.79|1972.79|1982.04|1972.04|25
1624537090000|2021-06-24 12:18:10|1982.3|1972.3|1982.64|1972.64|1982.73|1972.73|1982.11|1972.11|22
1624537100000|2021-06-24 12:18:20|1982.54|1972.54|1982.73|1972.73|1982.85|1972.85|1982.31|1972.31|18
1624537110000|2021-06-24 12:18:30|1982.75|1972.75|1982.59|1972.59|1982.75|1972.75|1982.49|1972.49|21
1624537120000|2021-06-24 12:18:40|1982.57|1972.57|1981.67|1971.67|1982.59|1972.59|1981.42|1971.42|20
1624537130000|2021-06-24 12:18:50|1981.84|1971.84|1981.63|1971.63|1981.89|1971.89|1981.45|1971.45|17
1624537140000|2021-06-24 12:19:00|1981.61|1971.61|1982.88|1972.88|1982.88|1972.88|1981.47|1971.47|24
1624537150000|2021-06-24 12:19:10|1982.9|1972.9|1982.63|1972.63|1982.95|1972.95|1982.36|1972.36|27
1624537160000|2021-06-24 12:19:20|1982.53|1972.53|1983.05|1973.05|1983.18|1973.18|1982.51|1972.51|21
1624537170000|2021-06-24 12:19:30|1983.25|1973.25|1983.58|1973.58|1983.64|1973.64|1983.25|1973.25|19
1624537180000|2021-06-24 12:19:40|1983.59|1973.59|1984.48|1974.48|1985.06|1975.06|1983.59|1973.59|25
1624537190000|2021-06-24 12:19:50|1984.5|1974.5|1984.09|1974.09|1984.5|1974.5|1983.81|1973.81|28
1624537200000|2021-06-24 12:20:00|1984.08|1974.08|1982.63|1972.63|1984.29|1974.29|1982.63|1972.63|24
1624537210000|2021-06-24 12:20:10|1982.64|1972.64|1982.08|1972.08|1982.68|1972.68|1981.97|1971.97|24
1624537220000|2021-06-24 12:20:20|1982.07|1972.07|1981.82|1971.82|1982.19|1972.19|1981.82|1971.82|26
1624537230000|2021-06-24 12:20:30|1981.87|1971.87|1981.69|1971.69|1981.91|1971.91|1981.69|1971.69|25
1624537240000|2021-06-24 12:20:40|1981.72|1971.72|1981.41|1971.41|1981.77|1971.77|1981.26|1971.26|23
1624537250000|2021-06-24 12:20:50|1981.47|1971.47|1981.42|1971.42|1981.63|1971.63|1981.16|1971.16|18
1624537260000|2021-06-24 12:21:00|1981.39|1971.39|1980.81|1970.81|1981.6|1971.6|1980.81|1970.81|25
1624537270000|2021-06-24 12:21:10|1980.87|1970.87|1980.9|1970.9|1980.94|1970.94|1980.79|1970.79|22
1624537280000|2021-06-24 12:21:20|1980.86|1970.86|1980.67|1970.67|1980.87|1970.87|1980.5|1970.5|25
1624537290000|2021-06-24 12:21:30|1980.77|1970.77|1981.25|1971.25|1981.68|1971.68|1980.65|1970.65|22
1624537300000|2021-06-24 12:21:40|1980.9|1970.9|1980.84|1970.84|1980.93|1970.93|1980.69|1970.69|22
1624537310000|2021-06-24 12:21:50|1980.83|1970.83|1980.71|1970.71|1980.89|1970.89|1980.55|1970.55|17
1624537320000|2021-06-24 12:22:00|1980.69|1970.69|1979.93|1969.93|1980.79|1970.79|1979.79|1969.79|23
1624537330000|2021-06-24 12:22:10|1979.92|1969.92|1979.73|1969.73|1979.96|1969.96|1979.73|1969.73|22
1624537340000|2021-06-24 12:22:20|1979.56|1969.56|1978.82|1968.82|1979.6|1969.6|1978.64|1968.64|21
1624537350000|2021-06-24 12:22:30|1979.25|1969.25|1978.38|1968.38|1979.25|1969.25|1978.25|1968.25|28
1624537360000|2021-06-24 12:22:40|1978.27|1968.27|1978.51|1968.51|1978.98|1968.98|1978.11|1968.11|25
1624537370000|2021-06-24 12:22:50|1978.48|1968.48|1978.06|1968.06|1978.5|1968.5|1978|1968|18
1624537380000|2021-06-24 12:23:00|1978.05|1968.05|1976.55|1966.55|1978.05|1968.05|1976.55|1966.55|24
1624537390000|2021-06-24 12:23:10|1976.54|1966.54|1978.27|1968.27|1978.33|1968.33|1975.89|1965.89|29
1624537400000|2021-06-24 12:23:20|1978.5|1968.5|1978.51|1968.51|1978.69|1968.69|1978.14|1968.14|27
1624537410000|2021-06-24 12:23:30|1978.54|1968.54|1979.32|1969.32|1979.52|1969.52|1978.5|1968.5|25
1624537420000|2021-06-24 12:23:40|1979.33|1969.33|1978.11|1968.11|1979.33|1969.33|1978.06|1968.06|28
1624537430000|2021-06-24 12:23:50|1978.1|1968.1|1977.73|1967.73|1978.3|1968.3|1977.73|1967.73|27
1624537440000|2021-06-24 12:24:00|1977.72|1967.72|1978.2|1968.2|1978.39|1968.39|1977.67|1967.67|27
1624537450000|2021-06-24 12:24:10|1978.22|1968.22|1978.16|1968.16|1978.3|1968.3|1978.16|1968.16|20
1624537460000|2021-06-24 12:24:20|1978.17|1968.17|1978.07|1968.07|1978.22|1968.22|1978.04|1968.04|19
1624537470000|2021-06-24 12:24:30|1978.09|1968.09|1977.81|1967.81|1978.09|1968.09|1977.39|1967.39|19
1624537480000|2021-06-24 12:24:40|1977.8|1967.8|1978.02|1968.02|1978.02|1968.02|1977.71|1967.71|18
1624537490000|2021-06-24 12:24:50|1977.97|1967.97|1977.54|1967.54|1977.97|1967.97|1977.52|1967.52|22
1624537500000|2021-06-24 12:25:00|1977.52|1967.52|1977.4|1967.4|1977.57|1967.57|1977.4|1967.4|24
1624537510000|2021-06-24 12:25:10|1977.44|1967.44|1977.75|1967.75|1977.75|1967.75|1977.44|1967.44|25
1624537520000|2021-06-24 12:25:20|1977.85|1967.85|1978.05|1968.05|1978.12|1968.12|1977.85|1967.85|18
1624537530000|2021-06-24 12:25:30|1978.07|1968.07|1977.98|1967.98|1978.07|1968.07|1977.71|1967.71|20
1624537540000|2021-06-24 12:25:40|1978|1968|1977.64|1967.64|1978.06|1968.06|1977.64|1967.64|19
1624537550000|2021-06-24 12:25:50|1977.55|1967.55|1977.75|1967.75|1977.82|1967.82|1977.55|1967.55|7
1624537560000|2021-06-24 12:26:00|1977.74|1967.74|1977.54|1967.54|1977.76|1967.76|1977.54|1967.54|19
1624537570000|2021-06-24 12:26:10|1977.56|1967.56|1976.91|1966.91|1977.59|1967.59|1976.91|1966.91|21
1624537580000|2021-06-24 12:26:20|1976.89|1966.89|1976.4|1966.4|1977.01|1967.01|1976.4|1966.4|26
1624537590000|2021-06-24 12:26:30|1976.43|1966.43|1975.93|1965.93|1976.43|1966.43|1975.8|1965.8|20
1624537600000|2021-06-24 12:26:40|1975.79|1965.79|1975.39|1965.39|1975.85|1965.85|1975.18|1965.18|20
1624537610000|2021-06-24 12:26:50|1975.06|1965.06|1975.48|1965.48|1975.72|1965.72|1975.04|1965.04|26
1624537620000|2021-06-24 12:27:00|1975.59|1965.59|1975.17|1965.17|1975.75|1965.75|1974.82|1964.82|24
1624537630000|2021-06-24 12:27:10|1975.19|1965.19|1974.57|1964.57|1975.28|1965.28|1974.46|1964.46|22
1624537640000|2021-06-24 12:27:20|1974.56|1964.56|1974.72|1964.72|1975.04|1965.04|1974.56|1964.56|22
1624537650000|2021-06-24 12:27:30|1974.71|1964.71|1974.68|1964.68|1974.8|1964.8|1974.64|1964.64|15
1624537660000|2021-06-24 12:27:40|1974.73|1964.73|1974.91|1964.91|1974.91|1964.91|1974.71|1964.71|18
1624537670000|2021-06-24 12:27:50|1974.9|1964.9|1974.91|1964.91|1975.35|1965.35|1974.78|1964.78|19
1624537680000|2021-06-24 12:28:00|1974.89|1964.89|1975.3|1965.3|1975.47|1965.47|1974.89|1964.89|17
1624537690000|2021-06-24 12:28:10|1975.37|1965.37|1974.87|1964.87|1975.47|1965.47|1974.87|1964.87|17
1624537700000|2021-06-24 12:28:20|1974.83|1964.83|1975.21|1965.21|1975.21|1965.21|1974.83|1964.83|15
1624537710000|2021-06-24 12:28:30|1975.25|1965.25|1975.15|1965.15|1975.33|1965.33|1975.11|1965.11|26
1624537720000|2021-06-24 12:28:40|1975.2|1965.2|1975.6|1965.6|1975.6|1965.6|1975.2|1965.2|23
1624537730000|2021-06-24 12:28:50|1975.53|1965.53|1975.56|1965.56|1975.61|1965.61|1975.5|1965.5|14
1624537740000|2021-06-24 12:29:00|1975.54|1965.54|1976.31|1966.31|1976.31|1966.31|1975.54|1965.54|25
1624537750000|2021-06-24 12:29:10|1976.28|1966.28|1976.75|1966.75|1977.1|1967.1|1976.28|1966.28|19
1624537760000|2021-06-24 12:29:20|1976.77|1966.77|1976.1|1966.1|1976.94|1966.94|1976.1|1966.1|24
1624537770000|2021-06-24 12:29:30|1976.09|1966.09|1976.47|1966.47|1976.47|1966.47|1976.05|1966.05|24
1624537780000|2021-06-24 12:29:40|1976.79|1966.79|1977.18|1967.18|1977.18|1967.18|1976.79|1966.79|18
1624537790000|2021-06-24 12:29:50|1977.23|1967.23|1977.67|1967.67|1977.73|1967.73|1977.16|1967.16|21
1624537800000|2021-06-24 12:30:00|1977.66|1967.66|1978.79|1968.79|1978.79|1968.79|1977.66|1967.66|27
1624537810000|2021-06-24 12:30:10|1978.77|1968.77|1978.09|1968.09|1978.77|1968.77|1978.05|1968.05|25
1624537820000|2021-06-24 12:30:20|1978.05|1968.05|1978.09|1968.09|1978.22|1968.22|1978.05|1968.05|24
1624537830000|2021-06-24 12:30:30|1978.05|1968.05|1978.05|1968.05|1978.1|1968.1|1977.97|1967.97|26
1624537840000|2021-06-24 12:30:40|1978.07|1968.07|1977.23|1967.23|1978.07|1968.07|1977.16|1967.16|22
1624537850000|2021-06-24 12:30:50|1977.13|1967.13|1976.21|1966.21|1978.02|1968.02|1976.21|1966.21|27
1624537860000|2021-06-24 12:31:00|1976.3|1966.3|1975.47|1965.47|1976.3|1966.3|1975.42|1965.42|29
1624537870000|2021-06-24 12:31:10|1975.4|1965.4|1975.05|1965.05|1975.4|1965.4|1975.05|1965.05|22
1624537880000|2021-06-24 12:31:20|1975|1965|1975.25|1965.25|1975.36|1965.36|1974.95|1964.95|21
1624537890000|2021-06-24 12:31:30|1975.13|1965.13|1975.09|1965.09|1975.31|1965.31|1975|1965|24
1624537900000|2021-06-24 12:31:40|1975.1|1965.1|1974.49|1964.49|1975.1|1965.1|1974.47|1964.47|25
1624537910000|2021-06-24 12:31:50|1974.45|1964.45|1973.88|1963.88|1974.5|1964.5|1973.71|1963.71|25
1624537920000|2021-06-24 12:32:00|1973.83|1963.83|1974.23|1964.23|1974.29|1964.29|1973.65|1963.65|24
1624537930000|2021-06-24 12:32:10|1974.28|1964.28|1974.47|1964.47|1974.47|1964.47|1974.25|1964.25|5
1624537940000|2021-06-24 12:32:20|1974.48|1964.48|1974.26|1964.26|1974.98|1964.98|1974.26|1964.26|15
1624537950000|2021-06-24 12:32:30|1974.29|1964.29|1974.31|1964.31|1974.84|1964.84|1974.29|1964.29|25
1624537960000|2021-06-24 12:32:40|1974.29|1964.29|1974.33|1964.33|1974.35|1964.35|1974.03|1964.03|14
1624537970000|2021-06-24 12:32:50|1974.32|1964.32|1974.18|1964.18|1974.33|1964.33|1973.94|1963.94|18
1624537980000|2021-06-24 12:33:00|1974.62|1964.62|1974.31|1964.31|1974.81|1964.81|1974.19|1964.19|25
1624537990000|2021-06-24 12:33:10|1974.34|1964.34|1973.19|1963.19|1974.48|1964.48|1973.19|1963.19|27
1624538000000|2021-06-24 12:33:20|1973.09|1963.09|1973.06|1963.06|1973.61|1963.61|1973.03|1963.03|26
1624538010000|2021-06-24 12:33:30|1972.96|1962.96|1972.63|1962.63|1973.03|1963.03|1972.26|1962.26|26
1624538020000|2021-06-24 12:33:40|1972.46|1962.46|1971.58|1961.58|1972.6|1962.6|1971.58|1961.58|24
1624538030000|2021-06-24 12:33:50|1971.68|1961.68|1972.28|1962.28|1972.36|1962.36|1971.65|1961.65|27
1624538040000|2021-06-24 12:34:00|1972.23|1962.23|1971.83|1961.83|1972.37|1962.37|1971.75|1961.75|22
1624538050000|2021-06-24 12:34:10|1971.78|1961.78|1971.36|1961.36|1971.99|1961.99|1971.33|1961.33|26
1624538060000|2021-06-24 12:34:20|1971.42|1961.42|1971.41|1961.41|1971.56|1961.56|1971.23|1961.23|26
1624538070000|2021-06-24 12:34:30|1971.43|1961.43|1971.73|1961.73|1971.79|1961.79|1971.01|1961.01|22
1624538080000|2021-06-24 12:34:40|1971.78|1961.78|1971.71|1961.71|1971.83|1961.83|1971.41|1961.41|19
1624538090000|2021-06-24 12:34:50|1971.73|1961.73|1971.7|1961.7|1971.73|1961.73|1971.43|1961.43|13
1624538100000|2021-06-24 12:35:00|1971.75|1961.75|1972.02|1962.02|1972.02|1962.02|1971.75|1961.75|15
1624538110000|2021-06-24 12:35:10|1972.41|1962.41|1974|1964|1974.14|1964.14|1972.41|1962.41|25
1624538120000|2021-06-24 12:35:20|1974.05|1964.05|1973.87|1963.87|1974.26|1964.26|1973.87|1963.87|26
1624538130000|2021-06-24 12:35:30|1973.81|1963.81|1972.84|1962.84|1973.81|1963.81|1972.82|1962.82|26
1624538140000|2021-06-24 12:35:40|1972.88|1962.88|1973.13|1963.13|1973.25|1963.25|1972.88|1962.88|18
1624538150000|2021-06-24 12:35:50|1973.16|1963.16|1973.45|1963.45|1973.7|1963.7|1973.05|1963.05|16
1624538160000|2021-06-24 12:36:00|1973.44|1963.44|1973.72|1963.72|1973.72|1963.72|1973.44|1963.44|10
1624538170000|2021-06-24 12:36:10|1973.61|1963.61|1974.15|1964.15|1974.15|1964.15|1973.54|1963.54|18
1624538180000|2021-06-24 12:36:20|1974.13|1964.13|1973.99|1963.99|1974.14|1964.14|1973.99|1963.99|17
1624538190000|2021-06-24 12:36:30|1973.25|1963.25|1973.26|1963.26|1973.35|1963.35|1973.02|1963.02|20
1624538200000|2021-06-24 12:36:40|1973.25|1963.25|1973.69|1963.69|1973.71|1963.71|1973.25|1963.25|24
1624538210000|2021-06-24 12:36:50|1973.89|1963.89|1974.01|1964.01|1974.01|1964.01|1973.54|1963.54|23
1624538220000|2021-06-24 12:37:00|1974.04|1964.04|1973.55|1963.55|1974.04|1964.04|1973.55|1963.55|21
1624538230000|2021-06-24 12:37:10|1973.56|1963.56|1974.11|1964.11|1974.11|1964.11|1973.55|1963.55|19
1624538240000|2021-06-24 12:37:20|1974.14|1964.14|1973.85|1963.85|1974.21|1964.21|1973.77|1963.77|22
1624538250000|2021-06-24 12:37:30|1973.82|1963.82|1973.61|1963.61|1974.01|1964.01|1973.47|1963.47|26
1624538260000|2021-06-24 12:37:40|1973.55|1963.55|1973.36|1963.36|1973.55|1963.55|1973.33|1963.33|21
1624538270000|2021-06-24 12:37:50|1973.3|1963.3|1972.48|1962.48|1973.33|1963.33|1972.47|1962.47|25
1624538280000|2021-06-24 12:38:00|1972.49|1962.49|1972.13|1962.13|1972.57|1962.57|1972.13|1962.13|26
1624538290000|2021-06-24 12:38:10|1972.19|1962.19|1971.28|1961.28|1972.26|1962.26|1971.28|1961.28|17
1624538300000|2021-06-24 12:38:20|1971.05|1961.05|1971.85|1961.85|1971.86|1961.86|1971.05|1961.05|27
1624538310000|2021-06-24 12:38:30|1971.81|1961.81|1971.39|1961.39|1971.87|1961.87|1971.25|1961.25|20
1624538320000|2021-06-24 12:38:40|1971.38|1961.38|1970.91|1960.91|1971.38|1961.38|1970.91|1960.91|12
1624538330000|2021-06-24 12:38:50|1970.89|1960.89|1969.64|1959.64|1970.91|1960.91|1969.64|1959.64|18
1624538340000|2021-06-24 12:39:00|1969.76|1959.76|1970.98|1960.98|1971.01|1961.01|1969.29|1959.29|28
1624538350000|2021-06-24 12:39:10|1970.94|1960.94|1971.01|1961.01|1971.01|1961.01|1970.87|1960.87|16
1624538360000|2021-06-24 12:39:20|1971.08|1961.08|1971.09|1961.09|1971.14|1961.14|1970.9|1960.9|26
1624538370000|2021-06-24 12:39:30|1970.97|1960.97|1970.88|1960.88|1970.97|1960.97|1970.65|1960.65|25
1624538380000|2021-06-24 12:39:40|1970.86|1960.86|1971.49|1961.49|1971.49|1961.49|1970.7|1960.7|17
1624538390000|2021-06-24 12:39:50|1971.38|1961.38|1971.09|1961.09|1971.38|1961.38|1970.83|1960.83|23
1624538400000|2021-06-24 12:40:00|1971.08|1961.08|1972.67|1962.67|1972.67|1962.67|1971.08|1961.08|22
1624538410000|2021-06-24 12:40:10|1972.66|1962.66|1971.93|1961.93|1972.89|1962.89|1971.93|1961.93|26
1624538420000|2021-06-24 12:40:20|1972.03|1962.03|1971.97|1961.97|1972.11|1962.11|1971.55|1961.55|25
1624538430000|2021-06-24 12:40:30|1971.93|1961.93|1970.83|1960.83|1971.96|1961.96|1970.81|1960.81|23
1624538440000|2021-06-24 12:40:40|1970.66|1960.66|1970.45|1960.45|1970.72|1960.72|1970.32|1960.32|26
1624538450000|2021-06-24 12:40:50|1970.44|1960.44|1970.89|1960.89|1970.89|1960.89|1970.27|1960.27|26
1624538460000|2021-06-24 12:41:00|1970.9|1960.9|1970.94|1960.94|1971.49|1961.49|1970.78|1960.78|26
1624538470000|2021-06-24 12:41:10|1970.97|1960.97|1969.81|1959.81|1971.05|1961.05|1969.65|1959.65|26
1624538480000|2021-06-24 12:41:20|1969.83|1959.83|1969.75|1959.75|1970.3|1960.3|1969.75|1959.75|21
1624538490000|2021-06-24 12:41:30|1969.86|1959.86|1969.87|1959.87|1969.96|1959.96|1969.68|1959.68|20
1624538500000|2021-06-24 12:41:40|1969.83|1959.83|1969.95|1959.95|1970.02|1960.02|1969.55|1959.55|14
1624538510000|2021-06-24 12:41:50|1969.84|1959.84|1970.53|1960.53|1970.56|1960.56|1969.78|1959.78|16
1624538520000|2021-06-24 12:42:00|1970.56|1960.56|1969.61|1959.61|1970.58|1960.58|1969.55|1959.55|17
1624538530000|2021-06-24 12:42:10|1969.64|1959.64|1969.42|1959.42|1969.64|1959.64|1969.12|1959.12|23
1624538540000|2021-06-24 12:42:20|1969.4|1959.4|1969.46|1959.46|1969.57|1959.57|1969.16|1959.16|26
1624538550000|2021-06-24 12:42:30|1969.36|1959.36|1970.22|1960.22|1970.28|1960.28|1969.26|1959.26|22
1624538560000|2021-06-24 12:42:40|1970.43|1960.43|1969.5|1959.5|1970.69|1960.69|1969.38|1959.38|24
1624538570000|2021-06-24 12:42:50|1969.31|1959.31|1968.16|1958.16|1969.71|1959.71|1968.16|1958.16|26
1624538580000|2021-06-24 12:43:00|1968.28|1958.28|1968.88|1958.88|1968.88|1958.88|1968.14|1958.14|23
1624538590000|2021-06-24 12:43:10|1968.87|1958.87|1969.69|1959.69|1969.77|1959.77|1968.87|1958.87|26
1624538600000|2021-06-24 12:43:20|1969.67|1959.67|1969.47|1959.47|1969.73|1959.73|1969.29|1959.29|26
1624538610000|2021-06-24 12:43:30|1969.45|1959.45|1969.81|1959.81|1969.83|1959.83|1969.45|1959.45|20
1624538620000|2021-06-24 12:43:40|1969.75|1959.75|1969.59|1959.59|1969.75|1959.75|1969.47|1959.47|24
1624538630000|2021-06-24 12:43:50|1969.6|1959.6|1969.6|1959.6|1970.07|1960.07|1969.59|1959.59|26
1624538640000|2021-06-24 12:44:00|1969.67|1959.67|1968.66|1958.66|1969.76|1959.76|1968.55|1958.55|24
1624538650000|2021-06-24 12:44:10|1968.74|1958.74|1968.97|1958.97|1969.17|1959.17|1968.63|1958.63|23
1624538660000|2021-06-24 12:44:20|1968.94|1958.94|1968.39|1958.39|1969.13|1959.13|1968.32|1958.32|26
1624538670000|2021-06-24 12:44:30|1968.29|1958.29|1969.1|1959.1|1969.1|1959.1|1968.2|1958.2|26
1624538680000|2021-06-24 12:44:40|1969.28|1959.28|1969.11|1959.11|1969.4|1959.4|1968.92|1958.92|25
1624538690000|2021-06-24 12:44:50|1969.23|1959.23|1969.38|1959.38|1969.38|1959.38|1969.15|1959.15|21
1624538700000|2021-06-24 12:45:00|1969.4|1959.4|1970.68|1960.68|1970.71|1960.71|1969.4|1959.4|24
1624538710000|2021-06-24 12:45:10|1970.69|1960.69|1971.32|1961.32|1971.32|1961.32|1970.69|1960.69|27
1624538720000|2021-06-24 12:45:20|1971.34|1961.34|1971.97|1961.97|1971.97|1961.97|1971.32|1961.32|29
1624538730000|2021-06-24 12:45:30|1972.06|1962.06|1972.12|1962.12|1972.65|1962.65|1972.06|1962.06|21
1624538740000|2021-06-24 12:45:40|1971.99|1961.99|1971.42|1961.42|1972.23|1962.23|1971.41|1961.41|27
1624538750000|2021-06-24 12:45:50|1971.46|1961.46|1972.79|1962.79|1972.79|1962.79|1971.3|1961.3|28
1624538760000|2021-06-24 12:46:00|1972.76|1962.76|1972.6|1962.6|1972.86|1962.86|1972.12|1962.12|22
1624538770000|2021-06-24 12:46:10|1972.74|1962.74|1974.37|1964.37|1974.37|1964.37|1972.74|1962.74|25
1624538780000|2021-06-24 12:46:20|1974.4|1964.4|1974.05|1964.05|1974.43|1964.43|1973.8|1963.8|26
1624538790000|2021-06-24 12:46:30|1974.46|1964.46|1975.05|1965.05|1975.05|1965.05|1974.2|1964.2|28
1624538800000|2021-06-24 12:46:40|1975.06|1965.06|1974.88|1964.88|1975.15|1965.15|1974.76|1964.76|23
1624538810000|2021-06-24 12:46:50|1974.89|1964.89|1975.41|1965.41|1975.41|1965.41|1974.89|1964.89|17
1624538820000|2021-06-24 12:47:00|1975.42|1965.42|1974.99|1964.99|1975.43|1965.43|1974.57|1964.57|24
1624538830000|2021-06-24 12:47:10|1974.9|1964.9|1974.67|1964.67|1974.9|1964.9|1974.63|1964.63|19
1624538840000|2021-06-24 12:47:20|1974.64|1964.64|1975.09|1965.09|1975.09|1965.09|1974.62|1964.62|18
1624538850000|2021-06-24 12:47:30|1975.25|1965.25|1974.25|1964.25|1975.64|1965.64|1974.25|1964.25|23
1624538860000|2021-06-24 12:47:40|1974.04|1964.04|1973.96|1963.96|1974.68|1964.68|1973.96|1963.96|23
1624538870000|2021-06-24 12:47:50|1973.95|1963.95|1973.79|1963.79|1974.25|1964.25|1973.63|1963.63|23
1624538880000|2021-06-24 12:48:00|1973.82|1963.82|1973.81|1963.81|1973.86|1963.86|1973.73|1963.73|14
1624538890000|2021-06-24 12:48:10|1973.93|1963.93|1974.33|1964.33|1974.4|1964.4|1973.93|1963.93|24
1624538900000|2021-06-24 12:48:20|1974.28|1964.28|1975.5|1965.5|1975.52|1965.52|1974.16|1964.16|20
1624538910000|2021-06-24 12:48:30|1975.47|1965.47|1975.52|1965.52|1975.68|1965.68|1975.21|1965.21|23
1624538920000|2021-06-24 12:48:40|1975.47|1965.47|1975.58|1965.58|1975.67|1965.67|1975.23|1965.23|25
1624538930000|2021-06-24 12:48:50|1975.68|1965.68|1975.65|1965.65|1975.74|1965.74|1975.57|1965.57|24
1624538940000|2021-06-24 12:49:00|1975.77|1965.77|1975.28|1965.28|1975.77|1965.77|1974.93|1964.93|24
1624538950000|2021-06-24 12:49:10|1975.6|1965.6|1975.94|1965.94|1976.4|1966.4|1975.6|1965.6|21
1624538960000|2021-06-24 12:49:20|1975.8|1965.8|1975.15|1965.15|1975.9|1965.9|1975.08|1965.08|28
1624538970000|2021-06-24 12:49:30|1975.11|1965.11|1975.05|1965.05|1975.22|1965.22|1975.04|1965.04|25
1624538980000|2021-06-24 12:49:40|1975.21|1965.21|1975.56|1965.56|1975.71|1965.71|1974.97|1964.97|26
1624538990000|2021-06-24 12:49:50|1975.71|1965.71|1975.36|1965.36|1975.81|1965.81|1975.33|1965.33|17
1624539000000|2021-06-24 12:50:00|1975.33|1965.33|1975.77|1965.77|1975.77|1965.77|1975.09|1965.09|16
1624539010000|2021-06-24 12:50:10|1975.82|1965.82|1976.33|1966.33|1976.43|1966.43|1975.82|1965.82|16
1624539020000|2021-06-24 12:50:20|1976.3|1966.3|1977.04|1967.04|1977.04|1967.04|1976.21|1966.21|18
1624539030000|2021-06-24 12:50:30|1977.19|1967.19|1978.84|1968.84|1978.89|1968.89|1977.19|1967.19|24
1624539040000|2021-06-24 12:50:40|1978.8|1968.8|1981.01|1971.01|1981.01|1971.01|1978.8|1968.8|26
1624539050000|2021-06-24 12:50:50|1980.67|1970.67|1982.97|1972.97|1982.97|1972.97|1979.88|1969.88|27
1624539060000|2021-06-24 12:51:00|1983.04|1973.04|1981.14|1971.14|1983.04|1973.04|1981.09|1971.09|23
1624539070000|2021-06-24 12:51:10|1980.69|1970.69|1981.98|1971.98|1981.98|1971.98|1980.69|1970.69|24
1624539080000|2021-06-24 12:51:20|1982.18|1972.18|1983.08|1973.08|1983.08|1973.08|1982.12|1972.12|25
1624539090000|2021-06-24 12:51:30|1983.22|1973.22|1983.42|1973.42|1983.75|1973.75|1983.12|1973.12|27
1624539100000|2021-06-24 12:51:40|1983.51|1973.51|1982.95|1972.95|1983.62|1973.62|1982.46|1972.46|23
1624539110000|2021-06-24 12:51:50|1982.42|1972.42|1982.18|1972.18|1982.74|1972.74|1981.89|1971.89|25
1624539120000|2021-06-24 12:52:00|1982.21|1972.21|1982.79|1972.79|1983.01|1973.01|1982.21|1972.21|19
1624539130000|2021-06-24 12:52:10|1982.77|1972.77|1982.69|1972.69|1982.93|1972.93|1982.54|1972.54|22
1624539140000|2021-06-24 12:52:20|1982.6|1972.6|1982.01|1972.01|1982.6|1972.6|1981.84|1971.84|17
1624539150000|2021-06-24 12:52:30|1982.04|1972.04|1981.51|1971.51|1982.27|1972.27|1981.22|1971.22|27
1624539160000|2021-06-24 12:52:40|1981.61|1971.61|1981.61|1971.61|1981.8|1971.8|1981.37|1971.37|25
1624539170000|2021-06-24 12:52:50|1981.43|1971.43|1980.54|1970.54|1981.43|1971.43|1980.51|1970.51|22
1624539180000|2021-06-24 12:53:00|1980.37|1970.37|1980.09|1970.09|1981.15|1971.15|1980.05|1970.05|26
1624539190000|2021-06-24 12:53:10|1980.08|1970.08|1980.29|1970.29|1980.29|1970.29|1980|1970|20
1624539200000|2021-06-24 12:53:20|1980.44|1970.44|1980.38|1970.38|1980.77|1970.77|1980.13|1970.13|24
1624539210000|2021-06-24 12:53:30|1980.37|1970.37|1980.26|1970.26|1980.39|1970.39|1980.24|1970.24|22
1624539220000|2021-06-24 12:53:40|1980.29|1970.29|1980.15|1970.15|1980.35|1970.35|1980.15|1970.15|25
1624539230000|2021-06-24 12:53:50|1980.11|1970.11|1980.34|1970.34|1980.34|1970.34|1980.09|1970.09|23
1624539240000|2021-06-24 12:54:00|1980.37|1970.37|1980.23|1970.23|1980.46|1970.46|1980.11|1970.11|25
1624539250000|2021-06-24 12:54:10|1980.16|1970.16|1980.15|1970.15|1980.21|1970.21|1980.12|1970.12|15
1624539260000|2021-06-24 12:54:20|1980.18|1970.18|1981.71|1971.71|1981.71|1971.71|1980.18|1970.18|17
1624539270000|2021-06-24 12:54:30|1982.34|1972.34|1982.45|1972.45|1982.74|1972.74|1982.14|1972.14|23
1624539280000|2021-06-24 12:54:40|1982.33|1972.33|1982.24|1972.24|1982.68|1972.68|1982.24|1972.24|25
1624539290000|2021-06-24 12:54:50|1982.25|1972.25|1981.93|1971.93|1982.31|1972.31|1981.93|1971.93|19
1624539300000|2021-06-24 12:55:00|1981.98|1971.98|1982.46|1972.46|1982.5|1972.5|1981.83|1971.83|26
1624539310000|2021-06-24 12:55:10|1982.47|1972.47|1982.54|1972.54|1982.68|1972.68|1982.42|1972.42|15
1624539320000|2021-06-24 12:55:20|1982.52|1972.52|1981.76|1971.76|1982.52|1972.52|1981.76|1971.76|24
1624539330000|2021-06-24 12:55:30|1981.65|1971.65|1980.86|1970.86|1981.65|1971.65|1980.86|1970.86|17
1624539340000|2021-06-24 12:55:40|1980.88|1970.88|1980.64|1970.64|1980.98|1970.98|1980.62|1970.62|21
1624539350000|2021-06-24 12:55:50|1980.59|1970.59|1980.65|1970.65|1980.8|1970.8|1980.59|1970.59|9
1624539360000|2021-06-24 12:56:00|1980.74|1970.74|1980.55|1970.55|1980.74|1970.74|1980.54|1970.54|16
1624539370000|2021-06-24 12:56:10|1979.72|1969.72|1979.08|1969.08|1979.72|1969.72|1979.05|1969.05|23
1624539380000|2021-06-24 12:56:20|1979.04|1969.04|1978.94|1968.94|1979.52|1969.52|1978.94|1968.94|27
1624539390000|2021-06-24 12:56:30|1978.88|1968.88|1978.72|1968.72|1978.88|1968.88|1978.58|1968.58|15
1624539400000|2021-06-24 12:56:40|1978.77|1968.77|1978.28|1968.28|1978.87|1968.87|1978.25|1968.25|26
1624539410000|2021-06-24 12:56:50|1978.26|1968.26|1978.48|1968.48|1978.61|1968.61|1978.14|1968.14|25
1624539420000|2021-06-24 12:57:00|1978.67|1968.67|1978.64|1968.64|1978.78|1968.78|1978.45|1968.45|25
1624539430000|2021-06-24 12:57:10|1978.65|1968.65|1978.57|1968.57|1978.65|1968.65|1978.16|1968.16|23
1624539440000|2021-06-24 12:57:20|1978.53|1968.53|1980.06|1970.06|1980.1|1970.1|1978.53|1968.53|19
1624539450000|2021-06-24 12:57:30|1980.04|1970.04|1979.98|1969.98|1980.04|1970.04|1979.88|1969.88|21
1624539460000|2021-06-24 12:57:40|1979.69|1969.69|1979.78|1969.78|1979.78|1969.78|1979.34|1969.34|22
1624539470000|2021-06-24 12:57:50|1979.85|1969.85|1979.85|1969.85|1979.97|1969.97|1979.83|1969.83|27
1624539480000|2021-06-24 12:58:00|1979.89|1969.89|1979.87|1969.87|1980.07|1970.07|1979.87|1969.87|19
1624539490000|2021-06-24 12:58:10|1979.88|1969.88|1979.77|1969.77|1980.1|1970.1|1979.77|1969.77|24
1624539500000|2021-06-24 12:58:20|1979.56|1969.56|1978.69|1968.69|1979.56|1969.56|1978.69|1968.69|25
1624539510000|2021-06-24 12:58:30|1978.71|1968.71|1979.04|1969.04|1979.25|1969.25|1978.64|1968.64|24
1624539520000|2021-06-24 12:58:40|1978.98|1968.98|1979.81|1969.81|1979.82|1969.82|1978.98|1968.98|27
1624539530000|2021-06-24 12:58:50|1979.8|1969.8|1979.54|1969.54|1979.86|1969.86|1979.52|1969.52|23
1624539540000|2021-06-24 12:59:00|1979.55|1969.55|1979.59|1969.59|1979.63|1969.63|1979.55|1969.55|8
1624539550000|2021-06-24 12:59:10|1979.65|1969.65|1980.29|1970.29|1980.29|1970.29|1979.64|1969.64|10
1624539560000|2021-06-24 12:59:20|1980.45|1970.45|1979.86|1969.86|1981.08|1971.08|1979.84|1969.84|20
1624539570000|2021-06-24 12:59:30|1979.97|1969.97|1980.02|1970.02|1980.07|1970.07|1979.83|1969.83|22
1624539580000|2021-06-24 12:59:40|1980.03|1970.03|1981.36|1971.36|1981.54|1971.54|1980.03|1970.03|20
1624539590000|2021-06-24 12:59:50|1981.47|1971.47|1983.31|1973.31|1983.73|1973.73|1981.15|1971.15|21
1624539600000|2021-06-24 13:00:00|1983.34|1973.34|1986.04|1976.04|1986.19|1976.19|1983.26|1973.26|27
1624539610000|2021-06-24 13:00:10|1986.07|1976.07|1984.18|1974.18|1986.07|1976.07|1984.18|1974.18|28
1624539620000|2021-06-24 13:00:20|1984.07|1974.07|1982.2|1972.2|1984.07|1974.07|1981.89|1971.89|27
1624539630000|2021-06-24 13:00:30|1982.14|1972.14|1982.23|1972.23|1983.11|1973.11|1981.65|1971.65|27
1624539640000|2021-06-24 13:00:40|1982.15|1972.15|1981.01|1971.01|1982.37|1972.37|1981.01|1971.01|22
1624539650000|2021-06-24 13:00:50|1981.63|1971.63|1980.24|1970.24|1981.76|1971.76|1980.24|1970.24|28
1624539660000|2021-06-24 13:01:00|1980.35|1970.35|1980.57|1970.57|1981.24|1971.24|1980.16|1970.16|25
1624539670000|2021-06-24 13:01:10|1980.5|1970.5|1980.11|1970.11|1980.66|1970.66|1980.07|1970.07|25
1624539680000|2021-06-24 13:01:20|1980.09|1970.09|1980.03|1970.03|1980.44|1970.44|1979.76|1969.76|25
1624539690000|2021-06-24 13:01:30|1979.94|1969.94|1980.12|1970.12|1980.25|1970.25|1979.73|1969.73|23
1624539700000|2021-06-24 13:01:40|1979.79|1969.79|1980.28|1970.28|1980.6|1970.6|1979.71|1969.71|25
1624539710000|2021-06-24 13:01:50|1980.29|1970.29|1981.88|1971.88|1982.6|1972.6|1980.29|1970.29|24
1624539720000|2021-06-24 13:02:00|1981.79|1971.79|1981.07|1971.07|1981.86|1971.86|1980.54|1970.54|27
1624539730000|2021-06-24 13:02:10|1981.1|1971.1|1979.92|1969.92|1981.65|1971.65|1979.84|1969.84|25
1624539740000|2021-06-24 13:02:20|1979.95|1969.95|1980.76|1970.76|1980.79|1970.79|1979.95|1969.95|21
1624539750000|2021-06-24 13:02:30|1980.64|1970.64|1980.32|1970.32|1980.64|1970.64|1980.07|1970.07|21
1624539760000|2021-06-24 13:02:40|1980.31|1970.31|1980.6|1970.6|1980.71|1970.71|1980.31|1970.31|13
1624539770000|2021-06-24 13:02:50|1980.61|1970.61|1980.43|1970.43|1980.67|1970.67|1980.43|1970.43|18
1624539780000|2021-06-24 13:03:00|1980.42|1970.42|1980.22|1970.22|1980.49|1970.49|1980.22|1970.22|11
1624539790000|2021-06-24 13:03:10|1980.19|1970.19|1980.13|1970.13|1980.22|1970.22|1980.09|1970.09|18
1624539800000|2021-06-24 13:03:20|1980.11|1970.11|1979.76|1969.76|1980.15|1970.15|1979.76|1969.76|7
1624539810000|2021-06-24 13:03:30|1979.75|1969.75|1979.93|1969.93|1980.03|1970.03|1979.71|1969.71|6
1624539820000|2021-06-24 13:03:40|1979.97|1969.97|1979.54|1969.54|1979.97|1969.97|1979.41|1969.41|18
1624539830000|2021-06-24 13:03:50|1979.6|1969.6|1979.41|1969.41|1979.6|1969.6|1979.4|1969.4|12
1624539840000|2021-06-24 13:04:00|1979.43|1969.43|1979.89|1969.89|1979.89|1969.89|1979.3|1969.3|13
1624539850000|2021-06-24 13:04:10|1979.91|1969.91|1979.54|1969.54|1980.13|1970.13|1979.54|1969.54|18
1624539860000|2021-06-24 13:04:20|1979.51|1969.51|1979.31|1969.31|1979.54|1969.54|1979.23|1969.23|16
1624539870000|2021-06-24 13:04:30|1979.34|1969.34|1978.7|1968.7|1979.37|1969.37|1978.59|1968.59|19
1624539880000|2021-06-24 13:04:40|1978.83|1968.83|1978.74|1968.74|1978.88|1968.88|1978.67|1968.67|26
1624539890000|2021-06-24 13:04:50|1978.59|1968.59|1978.32|1968.32|1978.66|1968.66|1978.26|1968.26|27
1624539900000|2021-06-24 13:05:00|1978.3|1968.3|1977.75|1967.75|1978.38|1968.38|1977.73|1967.73|25
1624539910000|2021-06-24 13:05:10|1977.68|1967.68|1976.43|1966.43|1977.82|1967.82|1976.4|1966.4|26
1624539920000|2021-06-24 13:05:20|1976.45|1966.45|1976.81|1966.81|1977.06|1967.06|1976.34|1966.34|21
1624539930000|2021-06-24 13:05:30|1976.59|1966.59|1976.6|1966.6|1976.84|1966.84|1976.42|1966.42|26
1624539940000|2021-06-24 13:05:40|1976.63|1966.63|1976.94|1966.94|1977.1|1967.1|1976.53|1966.53|26
1624539950000|2021-06-24 13:05:50|1976.79|1966.79|1975.6|1965.6|1976.79|1966.79|1975.44|1965.44|25
1624539960000|2021-06-24 13:06:00|1975.55|1965.55|1975.4|1965.4|1975.59|1965.59|1975.27|1965.27|20
1624539970000|2021-06-24 13:06:10|1975.45|1965.45|1974.93|1964.93|1975.49|1965.49|1974.82|1964.82|24
1624539980000|2021-06-24 13:06:20|1975.01|1965.01|1973.47|1963.47|1975.19|1965.19|1973.22|1963.22|29
1624539990000|2021-06-24 13:06:30|1973.31|1963.31|1972.49|1962.49|1973.39|1963.39|1972.49|1962.49|25
1624540000000|2021-06-24 13:06:40|1972.48|1962.48|1973.46|1963.46|1973.65|1963.65|1972.48|1962.48|24
1624540010000|2021-06-24 13:06:50|1973.47|1963.47|1973.06|1963.06|1973.52|1963.52|1972.81|1962.81|24
1624540020000|2021-06-24 13:07:00|1972.96|1962.96|1972.19|1962.19|1973.07|1963.07|1972.19|1962.19|22
1624540030000|2021-06-24 13:07:10|1972.23|1962.23|1971.99|1961.99|1972.23|1962.23|1971.87|1961.87|17
1624540040000|2021-06-24 13:07:20|1971.96|1961.96|1972.5|1962.5|1972.5|1962.5|1971.69|1961.69|16
1624540050000|2021-06-24 13:07:30|1972.4|1962.4|1971.73|1961.73|1972.48|1962.48|1971.71|1961.71|23
1624540060000|2021-06-24 13:07:40|1971.79|1961.79|1971.18|1961.18|1971.85|1961.85|1971.07|1961.07|25
1624540070000|2021-06-24 13:07:50|1971.19|1961.19|1971.29|1961.29|1971.29|1961.29|1970.48|1960.48|28
1624540080000|2021-06-24 13:08:00|1971.28|1961.28|1972.69|1962.69|1972.69|1962.69|1971.17|1961.17|22
1624540090000|2021-06-24 13:08:10|1972.73|1962.73|1972.41|1962.41|1972.73|1962.73|1972.1|1962.1|22
1624540100000|2021-06-24 13:08:20|1972.47|1962.47|1972.94|1962.94|1973|1963|1972.37|1962.37|24
1624540110000|2021-06-24 13:08:30|1973.04|1963.04|1973.07|1963.07|1973.14|1963.14|1972.96|1962.96|16
1624540120000|2021-06-24 13:08:40|1973.15|1963.15|1973.3|1963.3|1973.3|1963.3|1972.92|1962.92|18
1624540130000|2021-06-24 13:08:50|1973.41|1963.41|1972.82|1962.82|1973.8|1963.8|1972.82|1962.82|22
1624540140000|2021-06-24 13:09:00|1972.8|1962.8|1973.62|1963.62|1973.64|1963.64|1972.8|1962.8|22
1624540150000|2021-06-24 13:09:10|1973.67|1963.67|1973.65|1963.65|1973.67|1963.67|1973|1963|20
1624540160000|2021-06-24 13:09:20|1973.62|1963.62|1972.64|1962.64|1973.9|1963.9|1972.54|1962.54|24
1624540170000|2021-06-24 13:09:30|1972.51|1962.51|1972.81|1962.81|1972.81|1962.81|1972.36|1962.36|20
1624540180000|2021-06-24 13:09:40|1972.78|1962.78|1973.19|1963.19|1973.25|1963.25|1972.53|1962.53|25
1624540190000|2021-06-24 13:09:50|1973.15|1963.15|1973.9|1963.9|1973.91|1963.91|1973.15|1963.15|22
1624540200000|2021-06-24 13:10:00|1973.86|1963.86|1974.07|1964.07|1974.07|1964.07|1973.86|1963.86|13
1624540210000|2021-06-24 13:10:10|1974.12|1964.12|1974.76|1964.76|1974.82|1964.82|1974.12|1964.12|15
1624540220000|2021-06-24 13:10:20|1975|1965|1974.91|1964.91|1975.12|1965.12|1974.91|1964.91|16
1624540230000|2021-06-24 13:10:30|1974.87|1964.87|1975.05|1965.05|1975.08|1965.08|1974.82|1964.82|20
1624540240000|2021-06-24 13:10:40|1975.04|1965.04|1975.06|1965.06|1975.06|1965.06|1974.97|1964.97|13
1624540250000|2021-06-24 13:10:50|1975.02|1965.02|1975.08|1965.08|1975.09|1965.09|1975.02|1965.02|13
1624540260000|2021-06-24 13:11:00|1975.1|1965.1|1973.94|1963.94|1975.2|1965.2|1973.94|1963.94|13
1624540270000|2021-06-24 13:11:10|1973.9|1963.9|1972.88|1962.88|1973.9|1963.9|1972.74|1962.74|27
1624540280000|2021-06-24 13:11:20|1972.83|1962.83|1974.01|1964.01|1974.02|1964.02|1972.83|1962.83|25
1624540290000|2021-06-24 13:11:30|1974|1964|1973.34|1963.34|1974.01|1964.01|1973.19|1963.19|26
1624540300000|2021-06-24 13:11:40|1973.38|1963.38|1973.73|1963.73|1973.85|1963.85|1973.38|1963.38|24
1624540310000|2021-06-24 13:11:50|1973.74|1963.74|1974.29|1964.29|1974.29|1964.29|1973.67|1963.67|23
1624540320000|2021-06-24 13:12:00|1974.33|1964.33|1974.35|1964.35|1974.36|1964.36|1974.24|1964.24|26
1624540330000|2021-06-24 13:12:10|1974.39|1964.39|1974.56|1964.56|1974.59|1964.59|1974.36|1964.36|15
1624540340000|2021-06-24 13:12:20|1974.57|1964.57|1974.5|1964.5|1974.81|1964.81|1974.5|1964.5|19
1624540350000|2021-06-24 13:12:30|1974.51|1964.51|1974.55|1964.55|1974.55|1964.55|1974.51|1964.51|3
1624540360000|2021-06-24 13:12:40|1974.65|1964.65|1974.7|1964.7|1975.08|1965.08|1974.65|1964.65|16
1624540370000|2021-06-24 13:12:50|1974.57|1964.57|1973.81|1963.81|1974.57|1964.57|1973.81|1963.81|19
1624540380000|2021-06-24 13:13:00|1973.83|1963.83|1973.56|1963.56|1974.01|1964.01|1973.56|1963.56|17
1624540390000|2021-06-24 13:13:10|1973.53|1963.53|1972.11|1962.11|1973.64|1963.64|1971.83|1961.83|24
1624540400000|2021-06-24 13:13:20|1972.54|1962.54|1972.15|1962.15|1972.57|1962.57|1972.05|1962.05|23
1624540410000|2021-06-24 13:13:30|1972.21|1962.21|1972.12|1962.12|1972.64|1962.64|1972.1|1962.1|19
1624540420000|2021-06-24 13:13:40|1972.18|1962.18|1971.1|1961.1|1972.18|1962.18|1971.1|1961.1|23
1624540430000|2021-06-24 13:13:50|1971.13|1961.13|1971.22|1961.22|1971.29|1961.29|1971.12|1961.12|11
1624540440000|2021-06-24 13:14:00|1971.37|1961.37|1971.2|1961.2|1971.52|1961.52|1971.2|1961.2|25
1624540450000|2021-06-24 13:14:10|1971.15|1961.15|1969.75|1959.75|1971.15|1961.15|1969.75|1959.75|25
1624540460000|2021-06-24 13:14:20|1969.81|1959.81|1968.99|1958.99|1969.81|1959.81|1968.7|1958.7|27
1624540470000|2021-06-24 13:14:30|1968.94|1958.94|1969.3|1959.3|1969.52|1959.52|1968.63|1958.63|27
1624540480000|2021-06-24 13:14:40|1969.41|1959.41|1969.47|1959.47|1969.99|1959.99|1969.28|1959.28|27
1624540490000|2021-06-24 13:14:50|1969.48|1959.48|1970.33|1960.33|1970.33|1960.33|1969.41|1959.41|28
1624540500000|2021-06-24 13:15:00|1970.58|1960.58|1971.79|1961.79|1972.2|1962.2|1970.58|1960.58|23
1624540510000|2021-06-24 13:15:10|1971.83|1961.83|1972.18|1962.18|1972.19|1962.19|1971.83|1961.83|23
1624540520000|2021-06-24 13:15:20|1972.11|1962.11|1971.14|1961.14|1972.11|1962.11|1971.12|1961.12|18
1624540530000|2021-06-24 13:15:30|1971.18|1961.18|1971.29|1961.29|1971.29|1961.29|1970.97|1960.97|19
1624540540000|2021-06-24 13:15:40|1971.32|1961.32|1971.22|1961.22|1971.32|1961.32|1971.12|1961.12|17
1624540550000|2021-06-24 13:15:50|1971.26|1961.26|1972.33|1962.33|1972.33|1962.33|1971.18|1961.18|15
1624540560000|2021-06-24 13:16:00|1972.34|1962.34|1972.01|1962.01|1972.46|1962.46|1971.74|1961.74|22
1624540570000|2021-06-24 13:16:10|1972.02|1962.02|1971.7|1961.7|1972.02|1962.02|1971.66|1961.66|17
1624540580000|2021-06-24 13:16:20|1971.71|1961.71|1971.67|1961.67|1972.04|1962.04|1971.67|1961.67|9
1624540590000|2021-06-24 13:16:30|1971.7|1961.7|1972.06|1962.06|1972.06|1962.06|1971.64|1961.64|15
1624540600000|2021-06-24 13:16:40|1972.26|1962.26|1972.89|1962.89|1972.9|1962.9|1972.26|1962.26|18
1624540610000|2021-06-24 13:16:50|1972.91|1962.91|1972.96|1962.96|1972.96|1962.96|1972.51|1962.51|20
1624540620000|2021-06-24 13:17:00|1973.28|1963.28|1973.62|1963.62|1973.76|1963.76|1973.28|1963.28|23
1624540630000|2021-06-24 13:17:10|1973.65|1963.65|1973.55|1963.55|1973.7|1963.7|1973.46|1963.46|15
1624540640000|2021-06-24 13:17:20|1973.46|1963.46|1972.89|1962.89|1973.51|1963.51|1972.85|1962.85|20
1624540650000|2021-06-24 13:17:30|1972.87|1962.87|1972.59|1962.59|1972.92|1962.92|1972.3|1962.3|24
1624540660000|2021-06-24 13:17:40|1972.67|1962.67|1973.01|1963.01|1973.1|1963.1|1972.1|1962.1|22
1624540670000|2021-06-24 13:17:50|1972.89|1962.89|1972.53|1962.53|1972.89|1962.89|1972.38|1962.38|21
1624540680000|2021-06-24 13:18:00|1972.51|1962.51|1972.48|1962.48|1972.53|1962.53|1972.36|1962.36|18
1624540690000|2021-06-24 13:18:10|1972.43|1962.43|1971.85|1961.85|1972.47|1962.47|1971.85|1961.85|20
1624540700000|2021-06-24 13:18:20|1971.9|1961.9|1971.62|1961.62|1971.94|1961.94|1971.62|1961.62|17
1624540710000|2021-06-24 13:18:30|1971.66|1961.66|1971.24|1961.24|1971.66|1961.66|1971.19|1961.19|21
1624540720000|2021-06-24 13:18:40|1971.16|1961.16|1971.13|1961.13|1971.19|1961.19|1970.76|1960.76|18
1624540730000|2021-06-24 13:18:50|1971.1|1961.1|1971.48|1961.48|1971.71|1961.71|1971.07|1961.07|23
1624540740000|2021-06-24 13:19:00|1971.49|1961.49|1971.15|1961.15|1971.6|1961.6|1971.15|1961.15|16
1624540750000|2021-06-24 13:19:10|1971.26|1961.26|1970.56|1960.56|1971.26|1961.26|1970.19|1960.19|26
1624540760000|2021-06-24 13:19:20|1970.5|1960.5|1969.73|1959.73|1970.56|1960.56|1969.72|1959.72|23
1624540770000|2021-06-24 13:19:30|1969.36|1959.36|1969.75|1959.75|1969.75|1959.75|1969.07|1959.07|15
1624540780000|2021-06-24 13:19:40|1969.65|1959.65|1969.15|1959.15|1969.73|1959.73|1969.08|1959.08|24
1624540790000|2021-06-24 13:19:50|1968.99|1958.99|1967.67|1957.67|1968.99|1958.99|1967.64|1957.64|21
1624540800000|2021-06-24 13:20:00|1967.74|1957.74|1968.54|1958.54|1968.63|1958.63|1967.74|1957.74|25
1624540810000|2021-06-24 13:20:10|1968.52|1958.52|1967.28|1957.28|1968.6|1958.6|1967.28|1957.28|25
1624540820000|2021-06-24 13:20:20|1967.2|1957.2|1965.71|1955.71|1967.2|1957.2|1965.71|1955.71|27
1624540830000|2021-06-24 13:20:30|1965.77|1955.77|1965.16|1955.16|1965.97|1955.97|1965.08|1955.08|28
1624540840000|2021-06-24 13:20:40|1965.06|1955.06|1965.1|1955.1|1965.49|1955.49|1964.81|1954.81|25
1624540850000|2021-06-24 13:20:50|1965.06|1955.06|1965.11|1955.11|1965.63|1955.63|1965.06|1955.06|24
1624540860000|2021-06-24 13:21:00|1964.89|1954.89|1964|1954|1965.03|1955.03|1963.72|1953.72|24
1624540870000|2021-06-24 13:21:10|1964.22|1954.22|1964.15|1954.15|1964.46|1954.46|1963.8|1953.8|23
1624540880000|2021-06-24 13:21:20|1964.26|1954.26|1964.17|1954.17|1964.4|1954.4|1964.1|1954.1|24
1624540890000|2021-06-24 13:21:30|1964.14|1954.14|1964.17|1954.17|1964.21|1954.21|1964.14|1954.14|6
1624540900000|2021-06-24 13:21:40|1964.19|1954.19|1964.17|1954.17|1964.21|1954.21|1964.17|1954.17|8
1624540910000|2021-06-24 13:21:50|1964.14|1954.14|1963.84|1953.84|1964.23|1954.23|1963.84|1953.84|19
1624540920000|2021-06-24 13:22:00|1963.75|1953.75|1964.97|1954.97|1964.97|1954.97|1963.75|1953.75|27
1624540930000|2021-06-24 13:22:10|1964.87|1954.87|1964.99|1954.99|1965.05|1955.05|1964.85|1954.85|23
1624540940000|2021-06-24 13:22:20|1964.98|1954.98|1966.29|1956.29|1966.36|1956.36|1964.95|1954.95|21
1624540950000|2021-06-24 13:22:30|1966.2|1956.2|1966.49|1956.49|1966.63|1956.63|1966.2|1956.2|23
1624540960000|2021-06-24 13:22:40|1966.64|1956.64|1966.5|1956.5|1966.66|1956.66|1966.37|1956.37|23
1624540970000|2021-06-24 13:22:50|1966.51|1956.51|1964.82|1954.82|1966.64|1956.64|1964.82|1954.82|25
1624540980000|2021-06-24 13:23:00|1964.81|1954.81|1965.06|1955.06|1965.34|1955.34|1964.77|1954.77|25
1624540990000|2021-06-24 13:23:10|1965.02|1955.02|1964.14|1954.14|1965.12|1955.12|1964.14|1954.14|26
1624541000000|2021-06-24 13:23:20|1964.11|1954.11|1965.76|1955.76|1965.76|1955.76|1964.11|1954.11|26
1624541010000|2021-06-24 13:23:30|1965.77|1955.77|1965.59|1955.59|1965.77|1955.77|1965.41|1955.41|27
1624541020000|2021-06-24 13:23:40|1965.56|1955.56|1964.63|1954.63|1965.57|1955.57|1964.24|1954.24|27
1624541030000|2021-06-24 13:23:50|1964.74|1954.74|1964.32|1954.32|1964.86|1954.86|1964.3|1954.3|26
1624541040000|2021-06-24 13:24:00|1964.34|1954.34|1964.94|1954.94|1964.94|1954.94|1964.27|1954.27|23
1624541050000|2021-06-24 13:24:10|1965.02|1955.02|1964.82|1954.82|1965.2|1955.2|1964.69|1954.69|25
1624541060000|2021-06-24 13:24:20|1964.88|1954.88|1964.9|1954.9|1964.9|1954.9|1964.66|1954.66|22
1624541070000|2021-06-24 13:24:30|1964.82|1954.82|1964.37|1954.37|1964.82|1954.82|1964.29|1954.29|27
1624541080000|2021-06-24 13:24:40|1964.35|1954.35|1964.1|1954.1|1964.36|1954.36|1963.94|1953.94|21
1624541090000|2021-06-24 13:24:50|1964.07|1954.07|1964.13|1954.13|1964.45|1954.45|1963.97|1953.97|18
1624541100000|2021-06-24 13:25:00|1964.17|1954.17|1964.36|1954.36|1964.44|1954.44|1964.17|1954.17|12
1624541110000|2021-06-24 13:25:10|1964.42|1954.42|1964.79|1954.79|1965.03|1955.03|1964.35|1954.35|17
1624541120000|2021-06-24 13:25:20|1964.74|1954.74|1965.21|1955.21|1965.23|1955.23|1964.69|1954.69|22
1624541130000|2021-06-24 13:25:30|1965.26|1955.26|1964.93|1954.93|1965.26|1955.26|1964.66|1954.66|18
1624541140000|2021-06-24 13:25:40|1964.8|1954.8|1964.8|1954.8|1964.8|1954.8|1964.63|1954.63|19
1624541150000|2021-06-24 13:25:50|1964.85|1954.85|1964.96|1954.96|1965.09|1955.09|1964.69|1954.69|26
1624541160000|2021-06-24 13:26:00|1964.92|1954.92|1964.8|1954.8|1964.99|1954.99|1964.49|1954.49|25
1624541170000|2021-06-24 13:26:10|1964.87|1954.87|1964.88|1954.88|1964.97|1954.97|1964.79|1954.79|18
1624541180000|2021-06-24 13:26:20|1964.91|1954.91|1964.87|1954.87|1964.96|1954.96|1964.83|1954.83|19
1624541190000|2021-06-24 13:26:30|1964.84|1954.84|1965.46|1955.46|1965.46|1955.46|1964.84|1954.84|12
1624541200000|2021-06-24 13:26:40|1965.44|1955.44|1965.48|1955.48|1965.5|1955.5|1965.44|1955.44|6
1624541210000|2021-06-24 13:26:50|1965.49|1955.49|1965.59|1955.59|1965.59|1955.59|1965.3|1955.3|15
1624541220000|2021-06-24 13:27:00|1965.58|1955.58|1966.01|1956.01|1966.16|1956.16|1965.58|1955.58|23
1624541230000|2021-06-24 13:27:10|1966.17|1956.17|1966.14|1956.14|1966.28|1956.28|1966.08|1956.08|18
1624541240000|2021-06-24 13:27:20|1966.12|1956.12|1966.97|1956.97|1966.97|1956.97|1966.08|1956.08|20
1624541250000|2021-06-24 13:27:30|1966.94|1956.94|1967.06|1957.06|1967.11|1957.11|1966.81|1956.81|27
1624541260000|2021-06-24 13:27:40|1967.05|1957.05|1966.9|1956.9|1967.09|1957.09|1966.85|1956.85|16
1624541270000|2021-06-24 13:27:50|1966.93|1956.93|1966.87|1956.87|1966.96|1956.96|1966.68|1956.68|23
1624541280000|2021-06-24 13:28:00|1966.98|1956.98|1967.56|1957.56|1967.56|1957.56|1966.98|1956.98|22
1624541290000|2021-06-24 13:28:10|1967.57|1957.57|1967.16|1957.16|1967.83|1957.83|1967.16|1957.16|25
1624541300000|2021-06-24 13:28:20|1967.18|1957.18|1966.12|1956.12|1967.33|1957.33|1966.1|1956.1|25
1624541310000|2021-06-24 13:28:30|1966.1|1956.1|1967.35|1957.35|1967.38|1957.38|1966.1|1956.1|23
1624541320000|2021-06-24 13:28:40|1967.33|1957.33|1968.14|1958.14|1968.14|1958.14|1967.3|1957.3|21
1624541330000|2021-06-24 13:28:50|1968.12|1958.12|1968.23|1958.23|1968.23|1958.23|1967.84|1957.84|25
1624541340000|2021-06-24 13:29:00|1968.33|1958.33|1968.77|1958.77|1968.77|1958.77|1968.16|1958.16|22
1624541350000|2021-06-24 13:29:10|1968.82|1958.82|1969.36|1959.36|1969.56|1959.56|1968.78|1958.78|20
1624541360000|2021-06-24 13:29:20|1969.38|1959.38|1968.62|1958.62|1969.42|1959.42|1968.2|1958.2|23
1624541370000|2021-06-24 13:29:30|1968.47|1958.47|1968.56|1958.56|1968.78|1958.78|1968.41|1958.41|25
1624541380000|2021-06-24 13:29:40|1968.49|1958.49|1968.55|1958.55|1968.69|1958.69|1968.18|1958.18|20
1624541390000|2021-06-24 13:29:50|1968.6|1958.6|1968.64|1958.64|1969.1|1959.1|1968.6|1958.6|25
1624541400000|2021-06-24 13:30:00|1968.56|1958.56|1970.2|1960.2|1970.2|1960.2|1968.5|1958.5|27
1624541410000|2021-06-24 13:30:10|1970.19|1960.19|1970.62|1960.62|1970.62|1960.62|1970.18|1960.18|23
1624541420000|2021-06-24 13:30:20|1970.65|1960.65|1970.27|1960.27|1970.79|1960.79|1970.23|1960.23|22
1624541430000|2021-06-24 13:30:30|1970.28|1960.28|1970.31|1960.31|1970.47|1960.47|1970.27|1960.27|23
1624541440000|2021-06-24 13:30:40|1970.22|1960.22|1970.2|1960.2|1970.43|1960.43|1970.1|1960.1|24
1624541450000|2021-06-24 13:30:50|1970.07|1960.07|1970.28|1960.28|1970.69|1960.69|1969.99|1959.99|24
1624541460000|2021-06-24 13:31:00|1970.26|1960.26|1971|1961|1971|1961|1970.18|1960.18|25
1624541470000|2021-06-24 13:31:10|1971.02|1961.02|1971.1|1961.1|1971.13|1961.13|1970.85|1960.85|20
1624541480000|2021-06-24 13:31:20|1971.05|1961.05|1971.61|1961.61|1971.66|1961.66|1971.05|1961.05|21
1624541490000|2021-06-24 13:31:30|1971.62|1961.62|1972.2|1962.2|1972.22|1962.22|1971.58|1961.58|27
1624541500000|2021-06-24 13:31:40|1972.22|1962.22|1972.81|1962.81|1972.89|1962.89|1972.21|1962.21|25
1624541510000|2021-06-24 13:31:50|1972.84|1962.84|1971.82|1961.82|1972.84|1962.84|1971.52|1961.52|24
1624541520000|2021-06-24 13:32:00|1971.8|1961.8|1970.55|1960.55|1971.82|1961.82|1970.48|1960.48|21
1624541530000|2021-06-24 13:32:10|1970.11|1960.11|1971.18|1961.18|1971.18|1961.18|1970.02|1960.02|27
1624541540000|2021-06-24 13:32:20|1971.22|1961.22|1971.79|1961.79|1971.85|1961.85|1971.22|1961.22|25
1624541550000|2021-06-24 13:32:30|1971.73|1961.73|1971.73|1961.73|1971.98|1961.98|1971.48|1961.48|20
1624541560000|2021-06-24 13:32:40|1971.6|1961.6|1971.81|1961.81|1971.81|1961.81|1971.51|1961.51|20
1624541570000|2021-06-24 13:32:50|1971.92|1961.92|1972.24|1962.24|1972.29|1962.29|1971.91|1961.91|16
1624541580000|2021-06-24 13:33:00|1972.18|1962.18|1972.41|1962.41|1972.55|1962.55|1972.13|1962.13|23
1624541590000|2021-06-24 13:33:10|1972.51|1962.51|1973.68|1963.68|1973.68|1963.68|1972.51|1962.51|24
1624541600000|2021-06-24 13:33:20|1973.76|1963.76|1973.82|1963.82|1973.97|1963.97|1973.15|1963.15|25
1624541610000|2021-06-24 13:33:30|1973.78|1963.78|1973.99|1963.99|1974|1964|1973.57|1963.57|26
1624541620000|2021-06-24 13:33:40|1974.1|1964.1|1972.89|1962.89|1974.11|1964.11|1972.88|1962.88|26
1624541630000|2021-06-24 13:33:50|1972.85|1962.85|1972.5|1962.5|1972.95|1962.95|1972.4|1962.4|26
1624541640000|2021-06-24 13:34:00|1972.48|1962.48|1970.84|1960.84|1972.51|1962.51|1970.84|1960.84|23
1624541650000|2021-06-24 13:34:10|1970.77|1960.77|1969.24|1959.24|1970.84|1960.84|1969.24|1959.24|26
1624541660000|2021-06-24 13:34:20|1969.16|1959.16|1970.27|1960.27|1970.3|1960.3|1968.83|1958.83|27
1624541670000|2021-06-24 13:34:30|1970.26|1960.26|1970.27|1960.27|1970.44|1960.44|1969.85|1959.85|29
1624541680000|2021-06-24 13:34:40|1970.08|1960.08|1970.03|1960.03|1970.11|1960.11|1969.79|1959.79|23
1624541690000|2021-06-24 13:34:50|1969.95|1959.95|1969.14|1959.14|1969.96|1959.96|1969.03|1959.03|21
1624541700000|2021-06-24 13:35:00|1969.15|1959.15|1969.73|1959.73|1969.73|1959.73|1969.01|1959.01|19
1624541710000|2021-06-24 13:35:10|1969.75|1959.75|1970.01|1960.01|1970.57|1960.57|1969.74|1959.74|18
1624541720000|2021-06-24 13:35:20|1969.9|1959.9|1970.36|1960.36|1970.53|1960.53|1969.9|1959.9|22
1624541730000|2021-06-24 13:35:30|1970.22|1960.22|1969.93|1959.93|1970.31|1960.31|1969.9|1959.9|25
1624541740000|2021-06-24 13:35:40|1969.92|1959.92|1970.15|1960.15|1970.52|1960.52|1969.89|1959.89|19
1624541750000|2021-06-24 13:35:50|1970.14|1960.14|1970.67|1960.67|1970.67|1960.67|1969.63|1959.63|22
1624541760000|2021-06-24 13:36:00|1970.78|1960.78|1971.29|1961.29|1971.29|1961.29|1970.46|1960.46|28
1624541770000|2021-06-24 13:36:10|1971.27|1961.27|1973.01|1963.01|1973.01|1963.01|1971.21|1961.21|28
1624541780000|2021-06-24 13:36:20|1973.07|1963.07|1973.17|1963.17|1973.74|1963.74|1973.07|1963.07|24
1624541790000|2021-06-24 13:36:30|1973.09|1963.09|1972.73|1962.73|1973.09|1963.09|1972.22|1962.22|26
1624541800000|2021-06-24 13:36:40|1972.63|1962.63|1973.74|1963.74|1973.74|1963.74|1972.63|1962.63|24
1624541810000|2021-06-24 13:36:50|1973.78|1963.78|1973.27|1963.27|1973.78|1963.78|1973|1963|25
1624541820000|2021-06-24 13:37:00|1973.29|1963.29|1973.29|1963.29|1973.29|1963.29|1972.81|1962.81|27
1624541830000|2021-06-24 13:37:10|1973.38|1963.38|1973.27|1963.27|1973.5|1963.5|1973.25|1963.25|23
1624541840000|2021-06-24 13:37:20|1973.26|1963.26|1973.96|1963.96|1973.96|1963.96|1973.25|1963.25|24
1624541850000|2021-06-24 13:37:30|1973.97|1963.97|1973.87|1963.87|1974.02|1964.02|1973.82|1963.82|23
1624541860000|2021-06-24 13:37:40|1973.84|1963.84|1973.91|1963.91|1973.94|1963.94|1973.05|1963.05|25
1624541870000|2021-06-24 13:37:50|1973.89|1963.89|1974.18|1964.18|1974.2|1964.2|1973.89|1963.89|26
1624541880000|2021-06-24 13:38:00|1974.21|1964.21|1974.3|1964.3|1974.34|1964.34|1974.12|1964.12|18
1624541890000|2021-06-24 13:38:10|1974.29|1964.29|1973.92|1963.92|1974.3|1964.3|1973.51|1963.51|26
1624541900000|2021-06-24 13:38:20|1973.9|1963.9|1973.61|1963.61|1973.91|1963.91|1973.61|1963.61|21
1624541910000|2021-06-24 13:38:30|1973.56|1963.56|1973.11|1963.11|1973.56|1963.56|1972.99|1962.99|14
1624541920000|2021-06-24 13:38:40|1973.05|1963.05|1973.11|1963.11|1973.2|1963.2|1973.01|1963.01|19
1624541930000|2021-06-24 13:38:50|1973.19|1963.19|1971.94|1961.94|1973.19|1963.19|1971.94|1961.94|26
1624541940000|2021-06-24 13:39:00|1971.93|1961.93|1972.73|1962.73|1972.93|1962.93|1971.92|1961.92|24
1624541950000|2021-06-24 13:39:10|1972.74|1962.74|1973.32|1963.32|1973.34|1963.34|1972.74|1962.74|22
1624541960000|2021-06-24 13:39:20|1973.33|1963.33|1972.65|1962.65|1973.33|1963.33|1972.49|1962.49|22
1624541970000|2021-06-24 13:39:30|1972.64|1962.64|1972.42|1962.42|1972.64|1962.64|1972.34|1962.34|20
1624541980000|2021-06-24 13:39:40|1972.41|1962.41|1972.61|1962.61|1973.14|1963.14|1972.41|1962.41|26
1624541990000|2021-06-24 13:39:50|1972.65|1962.65|1972.38|1962.38|1972.8|1962.8|1972.15|1962.15|21
1624542000000|2021-06-24 13:40:00|1972.35|1962.35|1971.93|1961.93|1972.39|1962.39|1971.93|1961.93|16
1624542010000|2021-06-24 13:40:10|1971.73|1961.73|1971.49|1961.49|1971.82|1961.82|1971.41|1961.41|21
1624542020000|2021-06-24 13:40:20|1971.46|1961.46|1970.65|1960.65|1971.56|1961.56|1970.57|1960.57|17
1624542030000|2021-06-24 13:40:30|1970.64|1960.64|1971.57|1961.57|1971.57|1961.57|1970.59|1960.59|25
1624542040000|2021-06-24 13:40:40|1971.52|1961.52|1971.32|1961.32|1971.52|1961.52|1971.21|1961.21|24
1624542050000|2021-06-24 13:40:50|1971.33|1961.33|1971.91|1961.91|1971.95|1961.95|1971.32|1961.32|24
1624542060000|2021-06-24 13:41:00|1971.92|1961.92|1970.54|1960.54|1971.97|1961.97|1970.54|1960.54|27
1624542070000|2021-06-24 13:41:10|1970.48|1960.48|1971.76|1961.76|1971.81|1961.81|1970.42|1960.42|24
1624542080000|2021-06-24 13:41:20|1971.79|1961.79|1971.98|1961.98|1972.63|1962.63|1971.79|1961.79|27
1624542090000|2021-06-24 13:41:30|1972|1962|1972.93|1962.93|1972.93|1962.93|1972|1962|20
1624542100000|2021-06-24 13:41:40|1972.94|1962.94|1972.33|1962.33|1973.05|1963.05|1972.13|1962.13|20
1624542110000|2021-06-24 13:41:50|1972.32|1962.32|1973.12|1963.12|1973.19|1963.19|1972.32|1962.32|23
1624542120000|2021-06-24 13:42:00|1973.05|1963.05|1972.27|1962.27|1973.05|1963.05|1972.27|1962.27|22
1624542130000|2021-06-24 13:42:10|1972.28|1962.28|1973.53|1963.53|1973.56|1963.56|1972.26|1962.26|25
1624542140000|2021-06-24 13:42:20|1973.48|1963.48|1973.44|1963.44|1973.48|1963.48|1972.57|1962.57|27
1624542150000|2021-06-24 13:42:30|1973.36|1963.36|1973.28|1963.28|1973.36|1963.36|1972.68|1962.68|22
1624542160000|2021-06-24 13:42:40|1973.22|1963.22|1972.86|1962.86|1973.22|1963.22|1972.58|1962.58|23
1624542170000|2021-06-24 13:42:50|1972.84|1962.84|1973.83|1963.83|1973.87|1963.87|1972.82|1962.82|24
1624542180000|2021-06-24 13:43:00|1973.82|1963.82|1973.4|1963.4|1973.82|1963.82|1972.82|1962.82|24
1624542190000|2021-06-24 13:43:10|1973.39|1963.39|1973.66|1963.66|1973.76|1963.76|1973.26|1963.26|22
1624542200000|2021-06-24 13:43:20|1973.68|1963.68|1974.94|1964.94|1974.94|1964.94|1973.47|1963.47|27
1624542210000|2021-06-24 13:43:30|1974.98|1964.98|1973.63|1963.63|1974.98|1964.98|1973.56|1963.56|27
1624542220000|2021-06-24 13:43:40|1973.52|1963.52|1973.77|1963.77|1973.86|1963.86|1973.39|1963.39|21
1624542230000|2021-06-24 13:43:50|1973.78|1963.78|1973.67|1963.67|1974.27|1964.27|1973.67|1963.67|23
1624542240000|2021-06-24 13:44:00|1973.7|1963.7|1973.26|1963.26|1973.7|1963.7|1973.26|1963.26|19
1624542250000|2021-06-24 13:44:10|1973.25|1963.25|1973.07|1963.07|1973.25|1963.25|1973.02|1963.02|16
1624542260000|2021-06-24 13:44:20|1973.06|1963.06|1972.77|1962.77|1973.06|1963.06|1972.77|1962.77|16
1624542270000|2021-06-24 13:44:30|1972.78|1962.78|1972.32|1962.32|1972.78|1962.78|1972.31|1962.31|18
1624542280000|2021-06-24 13:44:40|1972.34|1962.34|1972.28|1962.28|1972.46|1962.46|1972.13|1962.13|18
1624542290000|2021-06-24 13:44:50|1972.3|1962.3|1972.52|1962.52|1972.52|1962.52|1972.3|1962.3|17
1624542300000|2021-06-24 13:45:00|1972.5|1962.5|1972.21|1962.21|1972.5|1962.5|1972.21|1962.21|19
1624542310000|2021-06-24 13:45:10|1972.2|1962.2|1971.85|1961.85|1972.2|1962.2|1971.7|1961.7|15
1624542320000|2021-06-24 13:45:20|1971.78|1961.78|1971.81|1961.81|1971.87|1961.87|1971.66|1961.66|20
1624542330000|2021-06-24 13:45:30|1971.88|1961.88|1971.35|1961.35|1971.88|1961.88|1971.18|1961.18|25
1624542340000|2021-06-24 13:45:40|1971.34|1961.34|1971.29|1961.29|1971.42|1961.42|1971.2|1961.2|25
1624542350000|2021-06-24 13:45:50|1971.25|1961.25|1971.35|1961.35|1971.4|1961.4|1971.23|1961.23|22
1624542360000|2021-06-24 13:46:00|1971.34|1961.34|1971.34|1961.34|1971.46|1961.46|1971.31|1961.31|23
1624542370000|2021-06-24 13:46:10|1971.43|1961.43|1970.79|1960.79|1971.43|1961.43|1970.79|1960.79|17
1624542380000|2021-06-24 13:46:20|1970.77|1960.77|1970.67|1960.67|1970.84|1960.84|1970.46|1960.46|24
1624542390000|2021-06-24 13:46:30|1970.64|1960.64|1970.52|1960.52|1970.67|1960.67|1970.47|1960.47|24
1624542400000|2021-06-24 13:46:40|1970.5|1960.5|1971.07|1961.07|1971.16|1961.16|1970.42|1960.42|28
1624542410000|2021-06-24 13:46:50|1971.02|1961.02|1971.13|1961.13|1971.14|1961.14|1970.85|1960.85|26
1624542420000|2021-06-24 13:47:00|1971.1|1961.1|1971.09|1961.09|1971.13|1961.13|1970.99|1960.99|29
1624542430000|2021-06-24 13:47:10|1971.07|1961.07|1971.34|1961.34|1971.37|1961.37|1971.03|1961.03|18
1624542440000|2021-06-24 13:47:20|1971.43|1961.43|1971.45|1961.45|1971.55|1961.55|1971.38|1961.38|18
1624542450000|2021-06-24 13:47:30|1971.44|1961.44|1971.86|1961.86|1972.16|1962.16|1971.44|1961.44|16
1624542460000|2021-06-24 13:47:40|1971.94|1961.94|1972.48|1962.48|1972.49|1962.49|1971.87|1961.87|24
1624542470000|2021-06-24 13:47:50|1972.38|1962.38|1972.44|1962.44|1972.54|1962.54|1972.01|1962.01|24
1624542480000|2021-06-24 13:48:00|1972.45|1962.45|1972.84|1962.84|1972.96|1962.96|1972.45|1962.45|18
1624542490000|2021-06-24 13:48:10|1972.85|1962.85|1972.85|1962.85|1973|1963|1972.77|1962.77|25
1624542500000|2021-06-24 13:48:20|1972.89|1962.89|1973.21|1963.21|1973.21|1963.21|1972.82|1962.82|24
1624542510000|2021-06-24 13:48:30|1973.35|1963.35|1973.75|1963.75|1973.75|1963.75|1973.34|1963.34|22
1624542520000|2021-06-24 13:48:40|1973.69|1963.69|1973.77|1963.77|1974.05|1964.05|1973.51|1963.51|21
1624542530000|2021-06-24 13:48:50|1973.78|1963.78|1972.8|1962.8|1973.78|1963.78|1972.8|1962.8|28
1624542540000|2021-06-24 13:49:00|1972.68|1962.68|1972.73|1962.73|1972.92|1962.92|1972.67|1962.67|17
1624542550000|2021-06-24 13:49:10|1972.74|1962.74|1971.44|1961.44|1972.74|1962.74|1971.44|1961.44|19
1624542560000|2021-06-24 13:49:20|1971.17|1961.17|1971.15|1961.15|1971.55|1961.55|1971.15|1961.15|21
1624542570000|2021-06-24 13:49:30|1971.28|1961.28|1970.99|1960.99|1971.29|1961.29|1970.99|1960.99|21
1624542580000|2021-06-24 13:49:40|1971|1961|1970.43|1960.43|1971.01|1961.01|1970.34|1960.34|18
1624542590000|2021-06-24 13:49:50|1970.41|1960.41|1969.91|1959.91|1970.41|1960.41|1969.81|1959.81|15
1624542600000|2021-06-24 13:50:00|1969.93|1959.93|1968.99|1958.99|1970.17|1960.17|1968.99|1958.99|28
1624542610000|2021-06-24 13:50:10|1968.93|1958.93|1968.61|1958.61|1969.23|1959.23|1968.49|1958.49|27
1624542620000|2021-06-24 13:50:20|1968.6|1958.6|1968.45|1958.45|1968.6|1958.6|1968.3|1958.3|24
1624542630000|2021-06-24 13:50:30|1968.47|1958.47|1968.55|1958.55|1968.8|1958.8|1968.47|1958.47|16
1624542640000|2021-06-24 13:50:40|1968.56|1958.56|1968.61|1958.61|1969.41|1959.41|1968.56|1958.56|25
1624542650000|2021-06-24 13:50:50|1968.59|1958.59|1968.65|1958.65|1968.68|1958.68|1968.59|1958.59|18
1624542660000|2021-06-24 13:51:00|1968.68|1958.68|1968.03|1958.03|1968.68|1958.68|1968.03|1958.03|22
1624542670000|2021-06-24 13:51:10|1968|1958|1967.52|1957.52|1968|1958|1967.52|1957.52|23
1624542680000|2021-06-24 13:51:20|1967.47|1957.47|1967.34|1957.34|1967.78|1957.78|1967.34|1957.34|23
1624542690000|2021-06-24 13:51:30|1967.37|1957.37|1967.01|1957.01|1967.37|1957.37|1966.82|1956.82|23
1624542700000|2021-06-24 13:51:40|1966.96|1956.96|1967.02|1957.02|1967.21|1957.21|1966.87|1956.87|27
1624542710000|2021-06-24 13:51:50|1966.96|1956.96|1966.68|1956.68|1967.01|1957.01|1966.54|1956.54|24
1624542720000|2021-06-24 13:52:00|1966.73|1956.73|1967.49|1957.49|1967.96|1957.96|1966.71|1956.71|34
1624542730000|2021-06-24 13:52:10|1967.52|1957.52|1966.76|1956.76|1967.52|1957.52|1966.76|1956.76|30
1624542740000|2021-06-24 13:52:20|1966.73|1956.73|1966.11|1956.11|1966.92|1956.92|1966.11|1956.11|28
1624542750000|2021-06-24 13:52:30|1966.17|1956.17|1965.62|1955.62|1966.33|1956.33|1965.61|1955.61|29
1624542760000|2021-06-24 13:52:40|1965.46|1955.46|1965.55|1955.55|1965.55|1955.55|1965.37|1955.37|20
1624542770000|2021-06-24 13:52:50|1965.53|1955.53|1965.08|1955.08|1965.53|1955.53|1964.98|1954.98|26
1624542780000|2021-06-24 13:53:00|1965.1|1955.1|1965|1955|1965.12|1955.12|1964.9|1954.9|33
1624542790000|2021-06-24 13:53:10|1964.97|1954.97|1965.74|1955.74|1965.86|1955.86|1964.96|1954.96|32
1624542800000|2021-06-24 13:53:20|1965.73|1955.73|1965.79|1955.79|1965.86|1955.86|1965.71|1955.71|21
1624542810000|2021-06-24 13:53:30|1965.78|1955.78|1966.28|1956.28|1966.47|1956.47|1965.72|1955.72|25
1624542820000|2021-06-24 13:53:40|1966.17|1956.17|1965.7|1955.7|1966.31|1956.31|1965.69|1955.69|33
1624542830000|2021-06-24 13:53:50|1965.77|1955.77|1965.96|1955.96|1966.04|1956.04|1965.74|1955.74|21
1624542840000|2021-06-24 13:54:00|1965.97|1955.97|1966.14|1956.14|1966.25|1956.25|1965.92|1955.92|37
1624542850000|2021-06-24 13:54:10|1966.33|1956.33|1966.62|1956.62|1967.02|1957.02|1966.33|1956.33|27
1624542860000|2021-06-24 13:54:20|1966.59|1956.59|1967.39|1957.39|1967.61|1957.61|1966.59|1956.59|33
1624542870000|2021-06-24 13:54:30|1967.28|1957.28|1966.94|1956.94|1967.28|1957.28|1966.87|1956.87|35
1624542880000|2021-06-24 13:54:40|1966.95|1956.95|1967.41|1957.41|1967.41|1957.41|1966.95|1956.95|26
1624542890000|2021-06-24 13:54:50|1967.45|1957.45|1967.38|1957.38|1967.48|1957.48|1967.38|1957.38|24
1624542900000|2021-06-24 13:55:00|1967.33|1957.33|1968.25|1958.25|1968.73|1958.73|1967.31|1957.31|25
1624542910000|2021-06-24 13:55:10|1968.29|1958.29|1968.99|1958.99|1969.07|1959.07|1968.28|1958.28|26
1624542920000|2021-06-24 13:55:20|1968.95|1958.95|1968.55|1958.55|1968.95|1958.95|1968.55|1958.55|15
1624542930000|2021-06-24 13:55:30|1968.61|1958.61|1968.01|1958.01|1969.04|1959.04|1967.99|1957.99|26
1624542940000|2021-06-24 13:55:40|1968.04|1958.04|1967.96|1957.96|1968.25|1958.25|1967.96|1957.96|22
1624542950000|2021-06-24 13:55:50|1968.07|1958.07|1967.83|1957.83|1968.15|1958.15|1967.77|1957.77|21
1624542960000|2021-06-24 13:56:00|1967.81|1957.81|1967.77|1957.77|1967.81|1957.81|1967.73|1957.73|14
1624542970000|2021-06-24 13:56:10|1967.78|1957.78|1968.68|1958.68|1968.69|1958.69|1967.78|1957.78|18
1624542980000|2021-06-24 13:56:20|1968.69|1958.69|1969.22|1959.22|1969.22|1959.22|1968.64|1958.64|24
1624542990000|2021-06-24 13:56:30|1969.28|1959.28|1969.4|1959.4|1969.59|1959.59|1969.28|1959.28|32
1624543000000|2021-06-24 13:56:40|1969.38|1959.38|1969.73|1959.73|1969.86|1959.86|1969.38|1959.38|31
1624543010000|2021-06-24 13:56:50|1969.71|1959.71|1969.69|1959.69|1969.71|1959.71|1969.6|1959.6|28
1624543020000|2021-06-24 13:57:00|1969.67|1959.67|1968.77|1958.77|1969.67|1959.67|1968.72|1958.72|23
1624543030000|2021-06-24 13:57:10|1968.73|1958.73|1968.78|1958.78|1968.81|1958.81|1968.07|1958.07|30
1624543040000|2021-06-24 13:57:20|1968.75|1958.75|1968.75|1958.75|1968.85|1958.85|1968.45|1958.45|23
1624543050000|2021-06-24 13:57:30|1968.84|1958.84|1969.11|1959.11|1969.35|1959.35|1968.75|1958.75|33
1624543060000|2021-06-24 13:57:40|1968.92|1958.92|1968.93|1958.93|1969.5|1959.5|1968.92|1958.92|18
1624543070000|2021-06-24 13:57:50|1969.07|1959.07|1968.93|1958.93|1969.07|1959.07|1968.81|1958.81|24
1624543080000|2021-06-24 13:58:00|1968.99|1958.99|1969.13|1959.13|1969.13|1959.13|1968.85|1958.85|22
1624543090000|2021-06-24 13:58:10|1968.94|1958.94|1969.22|1959.22|1969.26|1959.26|1968.94|1958.94|19
1624543100000|2021-06-24 13:58:20|1969.28|1959.28|1970.11|1960.11|1970.26|1960.26|1969.1|1959.1|28
1624543110000|2021-06-24 13:58:30|1970.03|1960.03|1970.6|1960.6|1970.6|1960.6|1970.03|1960.03|23
1624543120000|2021-06-24 13:58:40|1970.59|1960.59|1970.79|1960.79|1970.81|1960.81|1970.59|1960.59|22
1624543130000|2021-06-24 13:58:50|1970.81|1960.81|1970.83|1960.83|1971.04|1961.04|1970.79|1960.79|22
1624543140000|2021-06-24 13:59:00|1970.79|1960.79|1970.98|1960.98|1971.03|1961.03|1970.59|1960.59|30
1624543150000|2021-06-24 13:59:10|1970.99|1960.99|1972.95|1962.95|1972.95|1962.95|1970.97|1960.97|28
1624543160000|2021-06-24 13:59:20|1972.91|1962.91|1975.46|1965.46|1975.46|1965.46|1972.4|1962.4|38
1624543170000|2021-06-24 13:59:30|1975.62|1965.62|1975.03|1965.03|1975.92|1965.92|1974.59|1964.59|28
1624543180000|2021-06-24 13:59:40|1975|1965|1973.35|1963.35|1975|1965|1973.35|1963.35|31
1624543190000|2021-06-24 13:59:50|1973.26|1963.26|1973.82|1963.82|1973.82|1963.82|1973.17|1963.17|27
1624543200000|2021-06-24 14:00:00|1973.9|1963.9|1975.83|1965.83|1976.21|1966.21|1973.9|1963.9|35
1624543210000|2021-06-24 14:00:10|1975.85|1965.85|1975.96|1965.96|1977.51|1967.51|1975.85|1965.85|35
1624543220000|2021-06-24 14:00:20|1976.25|1966.25|1975.83|1965.83|1976.33|1966.33|1975.44|1965.44|37
1624543230000|2021-06-24 14:00:30|1975.84|1965.84|1975.73|1965.73|1975.87|1965.87|1975.63|1965.63|26
1624543240000|2021-06-24 14:00:40|1975.53|1965.53|1976.21|1966.21|1976.58|1966.58|1975.38|1965.38|37
1624543250000|2021-06-24 14:00:50|1976.19|1966.19|1976.01|1966.01|1976.19|1966.19|1975.9|1965.9|31
1624543260000|2021-06-24 14:01:00|1975.99|1965.99|1974.96|1964.96|1975.99|1965.99|1974.87|1964.87|31
1624543270000|2021-06-24 14:01:10|1974.97|1964.97|1975.14|1965.14|1975.63|1965.63|1974.76|1964.76|34
1624543280000|2021-06-24 14:01:20|1975.24|1965.24|1973.7|1963.7|1975.4|1965.4|1973.65|1963.65|35
1624543290000|2021-06-24 14:01:30|1973.8|1963.8|1972.47|1962.47|1973.8|1963.8|1972.47|1962.47|38
1624543300000|2021-06-24 14:01:40|1972.46|1962.46|1972.34|1962.34|1972.46|1962.46|1971.98|1961.98|24
1624543310000|2021-06-24 14:01:50|1972.36|1962.36|1972.01|1962.01|1972.51|1962.51|1971.71|1961.71|35
1624543320000|2021-06-24 14:02:00|1971.97|1961.97|1972.08|1962.08|1972.5|1962.5|1971.97|1961.97|35
1624543330000|2021-06-24 14:02:10|1971.99|1961.99|1971.58|1961.58|1972.29|1962.29|1971.58|1961.58|37
1624543340000|2021-06-24 14:02:20|1971.54|1961.54|1970.2|1960.2|1971.54|1961.54|1970.14|1960.14|34
1624543350000|2021-06-24 14:02:30|1970.14|1960.14|1969.92|1959.92|1970.14|1960.14|1969.64|1959.64|30
1624543360000|2021-06-24 14:02:40|1969.93|1959.93|1969.67|1959.67|1969.93|1959.93|1969.31|1959.31|26
1624543370000|2021-06-24 14:02:50|1969.74|1959.74|1970.07|1960.07|1970.61|1960.61|1969.63|1959.63|35
1624543380000|2021-06-24 14:03:00|1970.04|1960.04|1968.62|1958.62|1970.08|1960.08|1968.62|1958.62|31
1624543390000|2021-06-24 14:03:10|1968.65|1958.65|1968.51|1958.51|1968.94|1958.94|1968.51|1958.51|33
1624543400000|2021-06-24 14:03:20|1968.52|1958.52|1967.58|1957.58|1968.87|1958.87|1967.58|1957.58|29
1624543410000|2021-06-24 14:03:30|1967.6|1957.6|1967.54|1957.54|1967.64|1957.64|1967.5|1957.5|28
1624543420000|2021-06-24 14:03:40|1967.52|1957.52|1967.03|1957.03|1967.63|1957.63|1967.03|1957.03|24
1624543430000|2021-06-24 14:03:50|1967.01|1957.01|1966.74|1956.74|1967.01|1957.01|1966.1|1956.1|31
1624543440000|2021-06-24 14:04:00|1966.65|1956.65|1967.55|1957.55|1968.1|1958.1|1966.59|1956.59|35
1624543450000|2021-06-24 14:04:10|1967.53|1957.53|1967.52|1957.52|1967.56|1957.56|1967.02|1957.02|35
1624543460000|2021-06-24 14:04:20|1967.55|1957.55|1967.2|1957.2|1967.55|1957.55|1967.05|1957.05|29
1624543470000|2021-06-24 14:04:30|1967.23|1957.23|1967.64|1957.64|1967.68|1957.68|1967.21|1957.21|23
1624543480000|2021-06-24 14:04:40|1967.68|1957.68|1966.39|1956.39|1967.75|1957.75|1966.35|1956.35|24
1624543490000|2021-06-24 14:04:50|1966.41|1956.41|1966.28|1956.28|1966.42|1956.42|1966.14|1956.14|21
1624543500000|2021-06-24 14:05:00|1966.32|1956.32|1967.16|1957.16|1967.21|1957.21|1966.28|1956.28|28
1624543510000|2021-06-24 14:05:10|1967.15|1957.15|1966.34|1956.34|1967.15|1957.15|1966.34|1956.34|28
1624543520000|2021-06-24 14:05:20|1966.16|1956.16|1965.56|1955.56|1966.38|1956.38|1965.56|1955.56|28
1624543530000|2021-06-24 14:05:30|1965.55|1955.55|1965.7|1955.7|1965.82|1955.82|1965.47|1955.47|33
1624543540000|2021-06-24 14:05:40|1965.74|1955.74|1965.66|1955.66|1966.31|1956.31|1965.66|1955.66|26
1624543550000|2021-06-24 14:05:50|1965.67|1955.67|1965.96|1955.96|1965.98|1955.98|1965.56|1955.56|20
1624543560000|2021-06-24 14:06:00|1965.95|1955.95|1966.14|1956.14|1966.41|1956.41|1965.88|1955.88|33
1624543570000|2021-06-24 14:06:10|1966.27|1956.27|1965.79|1955.79|1966.28|1956.28|1965.56|1955.56|32
1624543580000|2021-06-24 14:06:20|1965.75|1955.75|1966.02|1956.02|1966.16|1956.16|1965.66|1955.66|34
1624543590000|2021-06-24 14:06:30|1965.97|1955.97|1965.93|1955.93|1966.03|1956.03|1965.87|1955.87|24
1624543600000|2021-06-24 14:06:40|1966.01|1956.01|1966.01|1956.01|1966.47|1956.47|1965.74|1955.74|31
1624543610000|2021-06-24 14:06:50|1965.95|1955.95|1964.96|1954.96|1965.98|1955.98|1964.96|1954.96|31
1624543620000|2021-06-24 14:07:00|1965.2|1955.2|1964.3|1954.3|1965.41|1955.41|1964.26|1954.26|33
1624543630000|2021-06-24 14:07:10|1964.22|1954.22|1964.36|1954.36|1964.43|1954.43|1964.14|1954.14|32
1624543640000|2021-06-24 14:07:20|1964.3|1954.3|1964.19|1954.19|1964.53|1954.53|1964.02|1954.02|36
1624543650000|2021-06-24 14:07:30|1964.14|1954.14|1964.32|1954.32|1964.65|1954.65|1964.14|1954.14|32
1624543660000|2021-06-24 14:07:40|1964.24|1954.24|1963.85|1953.85|1964.24|1954.24|1963.85|1953.85|31
1624543670000|2021-06-24 14:07:50|1963.84|1953.84|1964.43|1954.43|1964.43|1954.43|1963.84|1953.84|31
1624543680000|2021-06-24 14:08:00|1964.55|1954.55|1964.49|1954.49|1964.6|1954.6|1964.25|1954.25|28
1624543690000|2021-06-24 14:08:10|1964.47|1954.47|1963.72|1953.72|1964.47|1954.47|1963.69|1953.69|34
1624543700000|2021-06-24 14:08:20|1963.75|1953.75|1964.07|1954.07|1964.47|1954.47|1963.75|1953.75|30
1624543710000|2021-06-24 14:08:30|1964.15|1954.15|1964.84|1954.84|1964.84|1954.84|1964.07|1954.07|25
1624543720000|2021-06-24 14:08:40|1964.9|1954.9|1965.52|1955.52|1965.52|1955.52|1964.9|1954.9|23
1624543730000|2021-06-24 14:08:50|1965.54|1955.54|1966.39|1956.39|1966.39|1956.39|1965.54|1955.54|28
1624543740000|2021-06-24 14:09:00|1966.45|1956.45|1967.54|1957.54|1967.59|1957.59|1966.42|1956.42|36
1624543750000|2021-06-24 14:09:10|1967.56|1957.56|1967.75|1957.75|1967.82|1957.82|1967.41|1957.41|38
1624543760000|2021-06-24 14:09:20|1967.73|1957.73|1966.89|1956.89|1967.92|1957.92|1966.89|1956.89|34
1624543770000|2021-06-24 14:09:30|1967.01|1957.01|1966.66|1956.66|1967.01|1957.01|1966.44|1956.44|33
1624543780000|2021-06-24 14:09:40|1966.63|1956.63|1966.88|1956.88|1966.88|1956.88|1966.61|1956.61|33
1624543790000|2021-06-24 14:09:50|1966.91|1956.91|1965.86|1955.86|1966.91|1956.91|1965.73|1955.73|34
1624543800000|2021-06-24 14:10:00|1965.87|1955.87|1966.9|1956.9|1967.06|1957.06|1965.78|1955.78|33
1624543810000|2021-06-24 14:10:10|1966.91|1956.91|1967.43|1957.43|1967.46|1957.46|1966.91|1956.91|31
1624543820000|2021-06-24 14:10:20|1967.35|1957.35|1967.57|1957.57|1967.59|1957.59|1967.26|1957.26|35
1624543830000|2021-06-24 14:10:30|1967.51|1957.51|1967.48|1957.48|1967.62|1957.62|1967.47|1957.47|28
1624543840000|2021-06-24 14:10:40|1967.47|1957.47|1967.51|1957.51|1967.59|1957.59|1967.44|1957.44|19
1624543850000|2021-06-24 14:10:50|1967.58|1957.58|1967.96|1957.96|1968.63|1958.63|1967.53|1957.53|33
1624543860000|2021-06-24 14:11:00|1967.85|1957.85|1967.72|1957.72|1968.02|1958.02|1967.67|1957.67|27
1624543870000|2021-06-24 14:11:10|1967.62|1957.62|1966.84|1956.84|1967.62|1957.62|1966.84|1956.84|31
1624543880000|2021-06-24 14:11:20|1966.86|1956.86|1967.13|1957.13|1967.25|1957.25|1966.78|1956.78|23
1624543890000|2021-06-24 14:11:30|1967.06|1957.06|1965.13|1955.13|1967.91|1957.91|1965.13|1955.13|39
1624543900000|2021-06-24 14:11:40|1965.11|1955.11|1964.38|1954.38|1965.51|1955.51|1964.32|1954.32|33
1624543910000|2021-06-24 14:11:50|1964.4|1954.4|1964.56|1954.56|1964.56|1954.56|1964.32|1954.32|34
1624543920000|2021-06-24 14:12:00|1964.62|1954.62|1965.93|1955.93|1966.37|1956.37|1964.59|1954.59|37
1624543930000|2021-06-24 14:12:10|1966.22|1956.22|1966.64|1956.64|1967.14|1957.14|1966.18|1956.18|36
1624543940000|2021-06-24 14:12:20|1966.62|1956.62|1967.5|1957.5|1967.5|1957.5|1966.61|1956.61|30
1624543950000|2021-06-24 14:12:30|1967.83|1957.83|1968|1958|1968.31|1958.31|1967.53|1957.53|35
1624543960000|2021-06-24 14:12:40|1967.98|1957.98|1967.13|1957.13|1968.05|1958.05|1967.09|1957.09|28
1624543970000|2021-06-24 14:12:50|1967.09|1957.09|1966.71|1956.71|1967.24|1957.24|1966.56|1956.56|31
1624543980000|2021-06-24 14:13:00|1966.7|1956.7|1968.05|1958.05|1968.07|1958.07|1966.48|1956.48|36
1624543990000|2021-06-24 14:13:10|1967.96|1957.96|1968.1|1958.1|1968.17|1958.17|1967.82|1957.82|25
1624544000000|2021-06-24 14:13:20|1968.07|1958.07|1968|1958|1968.53|1958.53|1967.96|1957.96|29
1624544010000|2021-06-24 14:13:30|1967.91|1957.91|1968.21|1958.21|1968.26|1958.26|1967.61|1957.61|25
1624544020000|2021-06-24 14:13:40|1968.19|1958.19|1968.13|1958.13|1968.31|1958.31|1967.84|1957.84|27
1624544030000|2021-06-24 14:13:50|1968.09|1958.09|1968.55|1958.55|1968.55|1958.55|1967.98|1957.98|32
1624544040000|2021-06-24 14:14:00|1968.54|1958.54|1968.49|1958.49|1968.62|1958.62|1968.49|1958.49|18
1624544050000|2021-06-24 14:14:10|1968.42|1958.42|1968.51|1958.51|1968.54|1958.54|1968.15|1958.15|30
1624544060000|2021-06-24 14:14:20|1968.5|1958.5|1969.09|1959.09|1969.14|1959.14|1968.41|1958.41|22
1624544070000|2021-06-24 14:14:30|1969.1|1959.1|1969.12|1959.12|1969.13|1959.13|1968.99|1958.99|19
1624544080000|2021-06-24 14:14:40|1969.15|1959.15|1969.39|1959.39|1969.6|1959.6|1969.09|1959.09|30
1624544090000|2021-06-24 14:14:50|1969.32|1959.32|1969.82|1959.82|1969.82|1959.82|1969.1|1959.1|32
1624544100000|2021-06-24 14:15:00|1969.78|1959.78|1970.43|1960.43|1970.51|1960.51|1969.67|1959.67|27
1624544110000|2021-06-24 14:15:10|1970.4|1960.4|1970.49|1960.49|1970.5|1960.5|1970.2|1960.2|30
1624544120000|2021-06-24 14:15:20|1970.5|1960.5|1970.68|1960.68|1971.13|1961.13|1970.34|1960.34|22
1624544130000|2021-06-24 14:15:30|1970.6|1960.6|1971.38|1961.38|1971.38|1961.38|1970.45|1960.45|34
1624544140000|2021-06-24 14:15:40|1971.41|1961.41|1971.32|1961.32|1971.45|1961.45|1971.18|1961.18|29
1624544150000|2021-06-24 14:15:50|1971.31|1961.31|1971.06|1961.06|1971.39|1961.39|1971.06|1961.06|27
1624544160000|2021-06-24 14:16:00|1971.12|1961.12|1969.71|1959.71|1971.12|1961.12|1969.69|1959.69|33
1624544170000|2021-06-24 14:16:10|1969.57|1959.57|1969.44|1959.44|1969.57|1959.57|1969.18|1959.18|30
1624544180000|2021-06-24 14:16:20|1969.4|1959.4|1970.5|1960.5|1970.5|1960.5|1969.19|1959.19|33
1624544190000|2021-06-24 14:16:30|1970.56|1960.56|1970.04|1960.04|1970.89|1960.89|1970.04|1960.04|30
1624544200000|2021-06-24 14:16:40|1970.03|1960.03|1970.44|1960.44|1970.72|1960.72|1970.02|1960.02|35
1624544210000|2021-06-24 14:16:50|1970.39|1960.39|1970.78|1960.78|1970.87|1960.87|1970.32|1960.32|28
1624544220000|2021-06-24 14:17:00|1970.81|1960.81|1970.25|1960.25|1970.9|1960.9|1970|1960|35
1624544230000|2021-06-24 14:17:10|1970.24|1960.24|1970.4|1960.4|1970.43|1960.43|1970.13|1960.13|34
1624544240000|2021-06-24 14:17:20|1970.34|1960.34|1970.89|1960.89|1970.91|1960.91|1970.27|1960.27|27
1624544250000|2021-06-24 14:17:30|1970.84|1960.84|1970.74|1960.74|1971.13|1961.13|1970.72|1960.72|21
1624544260000|2021-06-24 14:17:40|1970.59|1960.59|1970.64|1960.64|1970.89|1960.89|1970.33|1960.33|28
1624544270000|2021-06-24 14:17:50|1970.7|1960.7|1970.54|1960.54|1970.78|1960.78|1970.43|1960.43|21
1624544280000|2021-06-24 14:18:00|1970.66|1960.66|1971.15|1961.15|1971.15|1961.15|1970.6|1960.6|24
1624544290000|2021-06-24 14:18:10|1970.84|1960.84|1971.03|1961.03|1971.08|1961.08|1970.76|1960.76|28
1624544300000|2021-06-24 14:18:20|1971.1|1961.1|1971.32|1961.32|1971.34|1961.34|1971.09|1961.09|23
1624544310000|2021-06-24 14:18:30|1971.29|1961.29|1971.31|1961.31|1971.34|1961.34|1971.2|1961.2|21
1624544320000|2021-06-24 14:18:40|1971.25|1961.25|1970.49|1960.49|1971.45|1961.45|1970.47|1960.47|29
1624544330000|2021-06-24 14:18:50|1970.44|1960.44|1969.94|1959.94|1970.5|1960.5|1969.79|1959.79|35
1624544340000|2021-06-24 14:19:00|1969.96|1959.96|1970.65|1960.65|1970.65|1960.65|1969.96|1959.96|32
1624544350000|2021-06-24 14:19:10|1970.58|1960.58|1970.59|1960.59|1970.63|1960.63|1970.41|1960.41|35
1624544360000|2021-06-24 14:19:20|1970.58|1960.58|1970.85|1960.85|1971.08|1961.08|1970.53|1960.53|32
1624544370000|2021-06-24 14:19:30|1970.82|1960.82|1971.04|1961.04|1971.31|1961.31|1970.66|1960.66|30
1624544380000|2021-06-24 14:19:40|1971.09|1961.09|1971.09|1961.09|1971.22|1961.22|1970.96|1960.96|30
1624544390000|2021-06-24 14:19:50|1971.1|1961.1|1971.13|1961.13|1971.2|1961.2|1971.08|1961.08|22
1624544400000|2021-06-24 14:20:00|1971.06|1961.06|1971.01|1961.01|1971.07|1961.07|1970.92|1960.92|23
1624544410000|2021-06-24 14:20:10|1971.05|1961.05|1970.77|1960.77|1971.05|1961.05|1970.66|1960.66|25
1624544420000|2021-06-24 14:20:20|1970.79|1960.79|1971.01|1961.01|1971.34|1961.34|1970.74|1960.74|28
1624544430000|2021-06-24 14:20:30|1971.05|1961.05|1971.23|1961.23|1971.26|1961.26|1970.91|1960.91|33
1624544440000|2021-06-24 14:20:40|1971.17|1961.17|1971.26|1961.26|1971.3|1961.3|1971.05|1961.05|26
1624544450000|2021-06-24 14:20:50|1971.31|1961.31|1971.66|1961.66|1971.85|1961.85|1971.29|1961.29|32
1624544460000|2021-06-24 14:21:00|1971.77|1961.77|1972.75|1962.75|1972.79|1962.79|1971.49|1961.49|34
1624544470000|2021-06-24 14:21:10|1973.07|1963.07|1972.75|1962.75|1973.09|1963.09|1972.55|1962.55|30
1624544480000|2021-06-24 14:21:20|1973|1963|1973.09|1963.09|1973.26|1963.26|1972.88|1962.88|28
1624544490000|2021-06-24 14:21:30|1973.17|1963.17|1973.12|1963.12|1973.22|1963.22|1973.07|1963.07|26
1624544500000|2021-06-24 14:21:40|1973.14|1963.14|1971.4|1961.4|1973.18|1963.18|1971.4|1961.4|34
1624544510000|2021-06-24 14:21:50|1971.43|1961.43|1971.75|1961.75|1971.87|1961.87|1971.21|1961.21|30
1624544520000|2021-06-24 14:22:00|1971.83|1961.83|1971.65|1961.65|1971.99|1961.99|1971.61|1961.61|27
1624544530000|2021-06-24 14:22:10|1971.66|1961.66|1971.21|1961.21|1971.66|1961.66|1970.72|1960.72|27
1624544540000|2021-06-24 14:22:20|1971.22|1961.22|1971.56|1961.56|1971.62|1961.62|1971.22|1961.22|27
1624544550000|2021-06-24 14:22:30|1971.49|1961.49|1971.2|1961.2|1971.65|1961.65|1971.17|1961.17|34
1624544560000|2021-06-24 14:22:40|1971.22|1961.22|1971.82|1961.82|1971.83|1961.83|1971.22|1961.22|24
1624544570000|2021-06-24 14:22:50|1971.88|1961.88|1973.43|1963.43|1973.43|1963.43|1971.82|1961.82|21
1624544580000|2021-06-24 14:23:00|1973.51|1963.51|1972.28|1962.28|1973.63|1963.63|1972.15|1962.15|32
1624544590000|2021-06-24 14:23:10|1972.36|1962.36|1973.26|1963.26|1973.37|1963.37|1972.31|1962.31|25
1624544600000|2021-06-24 14:23:20|1973.24|1963.24|1973.24|1963.24|1973.27|1963.27|1972.8|1962.8|30
1624544610000|2021-06-24 14:23:30|1973.19|1963.19|1973.03|1963.03|1973.28|1963.28|1972.94|1962.94|34
1624544620000|2021-06-24 14:23:40|1973.01|1963.01|1973.06|1963.06|1973.23|1963.23|1972.98|1962.98|30
1624544630000|2021-06-24 14:23:50|1973.02|1963.02|1971.93|1961.93|1973.22|1963.22|1971.78|1961.78|29
1624544640000|2021-06-24 14:24:00|1971.95|1961.95|1972.81|1962.81|1972.88|1962.88|1971.91|1961.91|30
1624544650000|2021-06-24 14:24:10|1972.82|1962.82|1972.53|1962.53|1973.05|1963.05|1972.29|1962.29|29
1624544660000|2021-06-24 14:24:20|1972.65|1962.65|1972.24|1962.24|1972.98|1962.98|1972.2|1962.2|35
1624544670000|2021-06-24 14:24:30|1972.14|1962.14|1971.84|1961.84|1972.42|1962.42|1971.79|1961.79|33
1624544680000|2021-06-24 14:24:40|1971.8|1961.8|1971.15|1961.15|1971.96|1961.96|1971.06|1961.06|35
1624544690000|2021-06-24 14:24:50|1971.11|1961.11|1971.21|1961.21|1971.3|1961.3|1971.05|1961.05|29
1624544700000|2021-06-24 14:25:00|1971.2|1961.2|1970.96|1960.96|1971.21|1961.21|1970.82|1960.82|33
1624544710000|2021-06-24 14:25:10|1970.98|1960.98|1971.08|1961.08|1971.19|1961.19|1970.94|1960.94|32
1624544720000|2021-06-24 14:25:20|1971.05|1961.05|1971.72|1961.72|1971.93|1961.93|1971.05|1961.05|38
1624544730000|2021-06-24 14:25:30|1971.68|1961.68|1971.02|1961.02|1971.79|1961.79|1970.93|1960.93|36
1624544740000|2021-06-24 14:25:40|1971|1961|1970.63|1960.63|1971.09|1961.09|1970.57|1960.57|27
1624544750000|2021-06-24 14:25:50|1970.6|1960.6|1970.64|1960.64|1970.66|1960.66|1970.56|1960.56|16
1624544760000|2021-06-24 14:26:00|1970.65|1960.65|1970.67|1960.67|1970.73|1960.73|1970.64|1960.64|17
1624544770000|2021-06-24 14:26:10|1970.64|1960.64|1970.55|1960.55|1970.7|1960.7|1970.55|1960.55|30
1624544780000|2021-06-24 14:26:20|1970.54|1960.54|1970.39|1960.39|1970.54|1960.54|1970.25|1960.25|23
1624544790000|2021-06-24 14:26:30|1970.34|1960.34|1968.46|1958.46|1970.35|1960.35|1968.46|1958.46|32
1624544800000|2021-06-24 14:26:40|1968.5|1958.5|1968.84|1958.84|1968.89|1958.89|1968.35|1958.35|31
1624544810000|2021-06-24 14:26:50|1968.88|1958.88|1968.36|1958.36|1969.07|1959.07|1968.1|1958.1|33
1624544820000|2021-06-24 14:27:00|1968.29|1958.29|1968.46|1958.46|1968.71|1958.71|1968.24|1958.24|34
1624544830000|2021-06-24 14:27:10|1968.45|1958.45|1968.77|1958.77|1968.84|1958.84|1968.45|1958.45|34
1624544840000|2021-06-24 14:27:20|1968.76|1958.76|1968.7|1958.7|1968.83|1958.83|1968.62|1958.62|26
1624544850000|2021-06-24 14:27:30|1968.69|1958.69|1968.42|1958.42|1968.74|1958.74|1968.35|1958.35|31
1624544860000|2021-06-24 14:27:40|1968.49|1958.49|1968.67|1958.67|1968.77|1958.77|1967.99|1957.99|35
1624544870000|2021-06-24 14:27:50|1968.69|1958.69|1968.46|1958.46|1968.73|1958.73|1968.46|1958.46|26
1624544880000|2021-06-24 14:28:00|1968.57|1958.57|1969.01|1959.01|1969.02|1959.02|1968.28|1958.28|32
1624544890000|2021-06-24 14:28:10|1969.04|1959.04|1969.4|1959.4|1969.41|1959.41|1968.75|1958.75|27
1624544900000|2021-06-24 14:28:20|1969.47|1959.47|1968.68|1958.68|1969.81|1959.81|1968.68|1958.68|30
1624544910000|2021-06-24 14:28:30|1968.7|1958.7|1968.86|1958.86|1969.04|1959.04|1968.66|1958.66|30
1624544920000|2021-06-24 14:28:40|1968.94|1958.94|1968.88|1958.88|1968.94|1958.94|1968.88|1958.88|8
1624544930000|2021-06-24 14:28:50|1968.72|1958.72|1968.9|1958.9|1968.9|1958.9|1968.33|1958.33|21
1624544940000|2021-06-24 14:29:00|1968.91|1958.91|1968.36|1958.36|1968.91|1958.91|1968.26|1958.26|29
1624544950000|2021-06-24 14:29:10|1968.3|1958.3|1968.28|1958.28|1968.44|1958.44|1968.03|1958.03|25
1624544960000|2021-06-24 14:29:20|1968.29|1958.29|1968.03|1958.03|1968.38|1958.38|1967.74|1957.74|22
1624544970000|2021-06-24 14:29:30|1967.98|1957.98|1968.51|1958.51|1968.51|1958.51|1967.98|1957.98|30
1624544980000|2021-06-24 14:29:40|1968.48|1958.48|1969.34|1959.34|1969.35|1959.35|1968.36|1958.36|28
1624544990000|2021-06-24 14:29:50|1969.35|1959.35|1969.34|1959.34|1969.48|1959.48|1969.23|1959.23|26
1624545000000|2021-06-24 14:30:00|1969.32|1959.32|1970.52|1960.52|1970.52|1960.52|1969.22|1959.22|37
1624545010000|2021-06-24 14:30:10|1970.46|1960.46|1970.8|1960.8|1970.8|1960.8|1970.46|1960.46|15
1624545020000|2021-06-24 14:30:20|1970.85|1960.85|1971.52|1961.52|1971.57|1961.57|1970.82|1960.82|28
1624545030000|2021-06-24 14:30:30|1971.59|1961.59|1971.26|1961.26|1971.85|1961.85|1971.11|1961.11|27
1624545040000|2021-06-24 14:30:40|1971.28|1961.28|1971.3|1961.3|1971.57|1961.57|1971.28|1961.28|14
1624545050000|2021-06-24 14:30:50|1971.28|1961.28|1971.56|1961.56|1971.81|1961.81|1971.27|1961.27|24
1624545060000|2021-06-24 14:31:00|1971.65|1961.65|1972.27|1962.27|1972.49|1962.49|1971.63|1961.63|21
1624545070000|2021-06-24 14:31:10|1972.35|1962.35|1972.64|1962.64|1972.93|1962.93|1972.34|1962.34|23
1624545080000|2021-06-24 14:31:20|1972.65|1962.65|1971.56|1961.56|1972.65|1962.65|1971.45|1961.45|27
1624545090000|2021-06-24 14:31:30|1971.53|1961.53|1971.74|1961.74|1971.75|1961.75|1971.46|1961.46|30
1624545100000|2021-06-24 14:31:40|1971.71|1961.71|1971.69|1961.69|1971.76|1961.76|1971.62|1961.62|17
1624545110000|2021-06-24 14:31:50|1971.7|1961.7|1971.74|1961.74|1971.88|1961.88|1971.7|1961.7|24
1624545120000|2021-06-24 14:32:00|1971.84|1961.84|1972.77|1962.77|1972.77|1962.77|1971.84|1961.84|25
1624545130000|2021-06-24 14:32:10|1972.75|1962.75|1973.52|1963.52|1973.54|1963.54|1972.75|1962.75|16
1624545140000|2021-06-24 14:32:20|1973.53|1963.53|1973.98|1963.98|1974.01|1964.01|1973.39|1963.39|27
1624545150000|2021-06-24 14:32:30|1973.72|1963.72|1973.76|1963.76|1974.14|1964.14|1973.27|1963.27|30
1624545160000|2021-06-24 14:32:40|1973.7|1963.7|1973.88|1963.88|1974.29|1964.29|1973.5|1963.5|31
1624545170000|2021-06-24 14:32:50|1973.94|1963.94|1974.06|1964.06|1974.59|1964.59|1973.88|1963.88|25
1624545180000|2021-06-24 14:33:00|1973.97|1963.97|1974.42|1964.42|1974.47|1964.47|1973.97|1963.97|26
1624545190000|2021-06-24 14:33:10|1974.47|1964.47|1974.57|1964.57|1974.58|1964.58|1974.43|1964.43|15
1624545200000|2021-06-24 14:33:20|1974.54|1964.54|1974.73|1964.73|1974.73|1964.73|1974.54|1964.54|13
1624545210000|2021-06-24 14:33:30|1974.72|1964.72|1974.66|1964.66|1974.73|1964.73|1974.63|1964.63|17
1624545220000|2021-06-24 14:33:40|1974.65|1964.65|1974.18|1964.18|1974.71|1964.71|1974.1|1964.1|26
1624545230000|2021-06-24 14:33:50|1974.27|1964.27|1973.64|1963.64|1974.34|1964.34|1973.5|1963.5|30
1624545240000|2021-06-24 14:34:00|1973.65|1963.65|1973.75|1963.75|1973.76|1963.76|1973.4|1963.4|23
1624545250000|2021-06-24 14:34:10|1973.62|1963.62|1974.09|1964.09|1974.19|1964.19|1973.61|1963.61|36
1624545260000|2021-06-24 14:34:20|1974.08|1964.08|1974.11|1964.11|1974.17|1964.17|1973.91|1963.91|31
1624545270000|2021-06-24 14:34:30|1974.08|1964.08|1974.27|1964.27|1974.36|1964.36|1974.06|1964.06|33
1624545280000|2021-06-24 14:34:40|1974.32|1964.32|1974.28|1964.28|1974.41|1964.41|1974.2|1964.2|15
1624545290000|2021-06-24 14:34:50|1974.25|1964.25|1973.85|1963.85|1974.25|1964.25|1973.85|1963.85|27
1624545300000|2021-06-24 14:35:00|1973.92|1963.92|1973.43|1963.43|1973.92|1963.92|1973.34|1963.34|30
1624545310000|2021-06-24 14:35:10|1973.47|1963.47|1973.84|1963.84|1973.91|1963.91|1973.47|1963.47|19
1624545320000|2021-06-24 14:35:20|1973.85|1963.85|1973.92|1963.92|1973.95|1963.95|1973.75|1963.75|14
1624545330000|2021-06-24 14:35:30|1973.93|1963.93|1973.99|1963.99|1974.02|1964.02|1973.89|1963.89|22
1624545340000|2021-06-24 14:35:40|1973.96|1963.96|1973.59|1963.59|1973.96|1963.96|1973.53|1963.53|21
1624545350000|2021-06-24 14:35:50|1973.5|1963.5|1973.55|1963.55|1973.57|1963.57|1973.49|1963.49|13
1624545360000|2021-06-24 14:36:00|1973.56|1963.56|1972.51|1962.51|1973.56|1963.56|1972.29|1962.29|34
1624545370000|2021-06-24 14:36:10|1972.46|1962.46|1971.58|1961.58|1972.46|1962.46|1971.58|1961.58|34
1624545380000|2021-06-24 14:36:20|1971.78|1961.78|1971.69|1961.69|1972.07|1962.07|1971.43|1961.43|36
1624545390000|2021-06-24 14:36:30|1971.68|1961.68|1972.19|1962.19|1972.21|1962.21|1971.27|1961.27|38
1624545400000|2021-06-24 14:36:40|1972.18|1962.18|1971.75|1961.75|1972.32|1962.32|1971.75|1961.75|35
1624545410000|2021-06-24 14:36:50|1971.72|1961.72|1971.47|1961.47|1972.31|1962.31|1971.47|1961.47|34
1624545420000|2021-06-24 14:37:00|1971.38|1961.38|1971.53|1961.53|1971.65|1961.65|1971.18|1961.18|30
1624545430000|2021-06-24 14:37:10|1971.47|1961.47|1971.97|1961.97|1972.08|1962.08|1971.47|1961.47|31
1624545440000|2021-06-24 14:37:20|1971.95|1961.95|1971.17|1961.17|1971.95|1961.95|1971.12|1961.12|36
1624545450000|2021-06-24 14:37:30|1971.2|1961.2|1972.03|1962.03|1972.04|1962.04|1971.17|1961.17|35
1624545460000|2021-06-24 14:37:40|1972|1962|1972.41|1962.41|1972.57|1962.57|1971.96|1961.96|29
1624545470000|2021-06-24 14:37:50|1972.42|1962.42|1972.42|1962.42|1972.49|1962.49|1972.29|1962.29|26
1624545480000|2021-06-24 14:38:00|1972.38|1962.38|1972.5|1962.5|1972.91|1962.91|1972.22|1962.22|35
1624545490000|2021-06-24 14:38:10|1972.47|1962.47|1972.29|1962.29|1972.51|1962.51|1972.21|1962.21|14
1624545500000|2021-06-24 14:38:20|1972.22|1962.22|1972.24|1962.24|1972.3|1962.3|1972.15|1962.15|25
1624545510000|2021-06-24 14:38:30|1972.23|1962.23|1972.29|1962.29|1972.29|1962.29|1972.2|1962.2|21
1624545520000|2021-06-24 14:38:40|1972.28|1962.28|1972.08|1962.08|1972.28|1962.28|1971.93|1961.93|29
1624545530000|2021-06-24 14:38:50|1972.03|1962.03|1972.07|1962.07|1972.13|1962.13|1971.89|1961.89|28
1624545540000|2021-06-24 14:39:00|1972.09|1962.09|1971.27|1961.27|1972.13|1962.13|1971.27|1961.27|35
1624545550000|2021-06-24 14:39:10|1971.23|1961.23|1971.26|1961.26|1971.37|1961.37|1970.96|1960.96|35
1624545560000|2021-06-24 14:39:20|1971.23|1961.23|1971.43|1961.43|1971.44|1961.44|1971.23|1961.23|25
1624545570000|2021-06-24 14:39:30|1971.46|1961.46|1971.46|1961.46|1971.46|1961.46|1971.39|1961.39|12
1624545580000|2021-06-24 14:39:40|1971.45|1961.45|1972.63|1962.63|1972.71|1962.71|1971.42|1961.42|31
1624545590000|2021-06-24 14:39:50|1972.65|1962.65|1972.19|1962.19|1972.89|1962.89|1972.19|1962.19|35
1624545600000|2021-06-24 14:40:00|1972.17|1962.17|1971.8|1961.8|1972.35|1962.35|1971.73|1961.73|33
1624545610000|2021-06-24 14:40:10|1971.87|1961.87|1971.72|1961.72|1971.94|1961.94|1971.7|1961.7|28
1624545620000|2021-06-24 14:40:20|1971.73|1961.73|1972.95|1962.95|1972.95|1962.95|1971.68|1961.68|28
1624545630000|2021-06-24 14:40:30|1972.97|1962.97|1972.7|1962.7|1973.12|1963.12|1972.63|1962.63|24
1624545640000|2021-06-24 14:40:40|1973.02|1963.02|1972.93|1962.93|1973.15|1963.15|1972.65|1962.65|34
1624545650000|2021-06-24 14:40:50|1972.88|1962.88|1972.98|1962.98|1973.04|1963.04|1972.43|1962.43|24
1624545660000|2021-06-24 14:41:00|1973.02|1963.02|1973.07|1963.07|1973.17|1963.17|1972.92|1962.92|22
1624545670000|2021-06-24 14:41:10|1973.08|1963.08|1973.12|1963.12|1973.12|1963.12|1972.93|1962.93|21
1624545680000|2021-06-24 14:41:20|1973.15|1963.15|1973.23|1963.23|1973.29|1963.29|1973.15|1963.15|17
1624545690000|2021-06-24 14:41:30|1973.22|1963.22|1973.12|1963.12|1973.22|1963.22|1973.11|1963.11|25
1624545700000|2021-06-24 14:41:40|1973.13|1963.13|1972.04|1962.04|1973.27|1963.27|1972.04|1962.04|31
1624545710000|2021-06-24 14:41:50|1972.07|1962.07|1972.24|1962.24|1972.27|1962.27|1972.07|1962.07|21
1624545720000|2021-06-24 14:42:00|1972.25|1962.25|1970.88|1960.88|1972.25|1962.25|1970.88|1960.88|25
1624545730000|2021-06-24 14:42:10|1970.97|1960.97|1971.18|1961.18|1971.32|1961.32|1970.91|1960.91|20
1624545740000|2021-06-24 14:42:20|1971.19|1961.19|1970.93|1960.93|1971.19|1961.19|1970.93|1960.93|27
1624545750000|2021-06-24 14:42:30|1970.94|1960.94|1970.77|1960.77|1970.95|1960.95|1970.74|1960.74|17
1624545760000|2021-06-24 14:42:40|1970.78|1960.78|1970.89|1960.89|1971.1|1961.1|1970.78|1960.78|26
1624545770000|2021-06-24 14:42:50|1970.95|1960.95|1970.68|1960.68|1970.95|1960.95|1970.51|1960.51|34
1624545780000|2021-06-24 14:43:00|1970.65|1960.65|1970.69|1960.69|1971.33|1961.33|1970.62|1960.62|38
1624545790000|2021-06-24 14:43:10|1970.88|1960.88|1970.5|1960.5|1970.89|1960.89|1970.45|1960.45|25
1624545800000|2021-06-24 14:43:20|1970.42|1960.42|1970.43|1960.43|1970.52|1960.52|1970.4|1960.4|16
1624545810000|2021-06-24 14:43:30|1970.54|1960.54|1970.5|1960.5|1970.55|1960.55|1970.39|1960.39|23
1624545820000|2021-06-24 14:43:40|1970.51|1960.51|1970.77|1960.77|1970.8|1960.8|1970.5|1960.5|31
1624545830000|2021-06-24 14:43:50|1970.87|1960.87|1970.52|1960.52|1970.87|1960.87|1970.43|1960.43|36
1624545840000|2021-06-24 14:44:00|1970.59|1960.59|1970.72|1960.72|1970.72|1960.72|1970.52|1960.52|29
1624545850000|2021-06-24 14:44:10|1970.68|1960.68|1971.28|1961.28|1971.66|1961.66|1970.66|1960.66|30
1624545860000|2021-06-24 14:44:20|1971.34|1961.34|1971.32|1961.32|1971.34|1961.34|1971.21|1961.21|27
1624545870000|2021-06-24 14:44:30|1971.34|1961.34|1971.44|1961.44|1971.52|1961.52|1971.34|1961.34|34
1624545880000|2021-06-24 14:44:40|1971.43|1961.43|1970.91|1960.91|1971.43|1961.43|1970.76|1960.76|32
1624545890000|2021-06-24 14:44:50|1970.85|1960.85|1970.93|1960.93|1971.01|1961.01|1970.8|1960.8|22
1624545900000|2021-06-24 14:45:00|1970.88|1960.88|1971.51|1961.51|1971.51|1961.51|1970.87|1960.87|20
1624545910000|2021-06-24 14:45:10|1971.47|1961.47|1971.42|1961.42|1971.47|1961.47|1971.35|1961.35|15
1624545920000|2021-06-24 14:45:20|1971.41|1961.41|1971.53|1961.53|1971.6|1961.6|1971.41|1961.41|33
1624545930000|2021-06-24 14:45:30|1971.56|1961.56|1972.22|1962.22|1972.57|1962.57|1971.47|1961.47|32
1624545940000|2021-06-24 14:45:40|1972.23|1962.23|1972.05|1962.05|1972.47|1962.47|1972.02|1962.02|30
1624545950000|2021-06-24 14:45:50|1971.95|1961.95|1972.52|1962.52|1972.74|1962.74|1971.95|1961.95|23
1624545960000|2021-06-24 14:46:00|1972.5|1962.5|1973.14|1963.14|1973.29|1963.29|1972.49|1962.49|30
1624545970000|2021-06-24 14:46:10|1973.07|1963.07|1973.21|1963.21|1973.21|1963.21|1973.01|1963.01|29
1624545980000|2021-06-24 14:46:20|1973.14|1963.14|1973.23|1963.23|1973.23|1963.23|1973.11|1963.11|21
1624545990000|2021-06-24 14:46:30|1973.12|1963.12|1973.07|1963.07|1973.18|1963.18|1972.97|1962.97|18
1624546000000|2021-06-24 14:46:40|1973.08|1963.08|1973.4|1963.4|1973.41|1963.41|1973.04|1963.04|20
1624546010000|2021-06-24 14:46:50|1973.43|1963.43|1973.44|1963.44|1973.58|1963.58|1973.38|1963.38|25
1624546020000|2021-06-24 14:47:00|1973.4|1963.4|1973.62|1963.62|1973.67|1963.67|1973.36|1963.36|32
1624546030000|2021-06-24 14:47:10|1973.57|1963.57|1973.45|1963.45|1973.67|1963.67|1972.84|1962.84|28
1624546040000|2021-06-24 14:47:20|1973.27|1963.27|1973.36|1963.36|1973.4|1963.4|1973.16|1963.16|32
1624546050000|2021-06-24 14:47:30|1973.37|1963.37|1973.01|1963.01|1973.37|1963.37|1972.97|1962.97|32
1624546060000|2021-06-24 14:47:40|1973|1963|1973.09|1963.09|1973.17|1963.17|1972.95|1962.95|24
1624546070000|2021-06-24 14:47:50|1973.08|1963.08|1972.81|1962.81|1973.22|1963.22|1972.81|1962.81|30
1624546080000|2021-06-24 14:48:00|1972.88|1962.88|1972.84|1962.84|1972.91|1962.91|1972.82|1962.82|9
1624546090000|2021-06-24 14:48:10|1972.89|1962.89|1972.8|1962.8|1972.9|1962.9|1972.8|1962.8|4
1624546100000|2021-06-24 14:48:20|1972.75|1962.75|1972.21|1962.21|1972.78|1962.78|1972.11|1962.11|15
1624546110000|2021-06-24 14:48:30|1972.28|1962.28|1971.42|1961.42|1972.3|1962.3|1971.38|1961.38|28
1624546120000|2021-06-24 14:48:40|1971.41|1961.41|1970.38|1960.38|1971.46|1961.46|1970.38|1960.38|36
1624546130000|2021-06-24 14:48:50|1970.42|1960.42|1970.62|1960.62|1970.78|1960.78|1970.37|1960.37|35
1624546140000|2021-06-24 14:49:00|1970.65|1960.65|1970.6|1960.6|1970.98|1960.98|1970.29|1960.29|32
1624546150000|2021-06-24 14:49:10|1970.35|1960.35|1970.21|1960.21|1970.45|1960.45|1970.2|1960.2|23
1624546160000|2021-06-24 14:49:20|1970.2|1960.2|1970.02|1960.02|1970.32|1960.32|1969.94|1959.94|27
1624546170000|2021-06-24 14:49:30|1969.96|1959.96|1969.92|1959.92|1970.16|1960.16|1969.87|1959.87|37
1624546180000|2021-06-24 14:49:40|1969.93|1959.93|1969.9|1959.9|1970.48|1960.48|1969.9|1959.9|32
1624546190000|2021-06-24 14:49:50|1969.92|1959.92|1968.83|1958.83|1969.92|1959.92|1968.83|1958.83|29
1624546200000|2021-06-24 14:50:00|1968.86|1958.86|1969.01|1959.01|1969.01|1959.01|1968.81|1958.81|31
1624546210000|2021-06-24 14:50:10|1968.91|1958.91|1968.21|1958.21|1969.04|1959.04|1968.21|1958.21|29
1624546220000|2021-06-24 14:50:20|1968.19|1958.19|1967.42|1957.42|1968.23|1958.23|1967.35|1957.35|24
1624546230000|2021-06-24 14:50:30|1967.38|1957.38|1967.11|1957.11|1967.45|1957.45|1967.07|1957.07|18
1624546240000|2021-06-24 14:50:40|1967.1|1957.1|1967.78|1957.78|1967.78|1957.78|1967.03|1957.03|19
1624546250000|2021-06-24 14:50:50|1967.79|1957.79|1968.01|1958.01|1968.02|1958.02|1967.76|1957.76|16
1624546260000|2021-06-24 14:51:00|1967.99|1957.99|1967.42|1957.42|1967.99|1957.99|1967.24|1957.24|12
1624546270000|2021-06-24 14:51:10|1967.33|1957.33|1967.67|1957.67|1968.04|1958.04|1967.33|1957.33|35
1624546280000|2021-06-24 14:51:20|1967.66|1957.66|1967.09|1957.09|1967.88|1957.88|1967.09|1957.09|33
1624546290000|2021-06-24 14:51:30|1967.04|1957.04|1966.79|1956.79|1967.05|1957.05|1966.63|1956.63|30
1624546300000|2021-06-24 14:51:40|1966.8|1956.8|1966.81|1956.81|1966.88|1956.88|1966.64|1956.64|30
1624546310000|2021-06-24 14:51:50|1966.83|1956.83|1967.01|1957.01|1967.09|1957.09|1966.76|1956.76|24
1624546320000|2021-06-24 14:52:00|1967.08|1957.08|1967.74|1957.74|1967.75|1957.75|1966.78|1956.78|26
1624546330000|2021-06-24 14:52:10|1967.76|1957.76|1967.72|1957.72|1968.04|1958.04|1967.46|1957.46|31
1624546340000|2021-06-24 14:52:20|1967.71|1957.71|1968.22|1958.22|1968.28|1958.28|1967.53|1957.53|33
1624546350000|2021-06-24 14:52:30|1968.23|1958.23|1968.15|1958.15|1968.4|1958.4|1968.15|1958.15|28
1624546360000|2021-06-24 14:52:40|1968.13|1958.13|1968.52|1958.52|1968.55|1958.55|1968.13|1958.13|22
1624546370000|2021-06-24 14:52:50|1968.53|1958.53|1968.53|1958.53|1968.53|1958.53|1968.52|1958.52|3
1624546380000|2021-06-24 14:53:00|1968.59|1958.59|1968.55|1958.55|1968.59|1958.59|1968.53|1958.53|10
1624546390000|2021-06-24 14:53:10|1968.58|1958.58|1968.65|1958.65|1968.65|1958.65|1968.54|1958.54|28
1624546400000|2021-06-24 14:53:20|1968.68|1958.68|1968.58|1958.58|1968.81|1958.81|1968.46|1958.46|26
1624546410000|2021-06-24 14:53:30|1968.6|1958.6|1967.8|1957.8|1968.6|1958.6|1967.8|1957.8|25
1624546420000|2021-06-24 14:53:40|1967.77|1957.77|1967.91|1957.91|1968.1|1958.1|1967.61|1957.61|25
1624546430000|2021-06-24 14:53:50|1967.85|1957.85|1967.81|1957.81|1968.1|1958.1|1967.81|1957.81|20
1624546440000|2021-06-24 14:54:00|1967.8|1957.8|1966.97|1956.97|1967.94|1957.94|1966.97|1956.97|18
1624546450000|2021-06-24 14:54:10|1966.98|1956.98|1967.61|1957.61|1967.66|1957.66|1966.78|1956.78|32
1624546460000|2021-06-24 14:54:20|1967.64|1957.64|1967.67|1957.67|1967.71|1957.71|1967.44|1957.44|30
1624546470000|2021-06-24 14:54:30|1967.66|1957.66|1968.33|1958.33|1968.35|1958.35|1967.66|1957.66|25
1624546480000|2021-06-24 14:54:40|1968.36|1958.36|1968.25|1958.25|1968.49|1958.49|1968.13|1958.13|30
1624546490000|2021-06-24 14:54:50|1968.26|1958.26|1968.66|1958.66|1968.77|1958.77|1968.26|1958.26|30
1624546500000|2021-06-24 14:55:00|1968.65|1958.65|1967.3|1957.3|1968.78|1958.78|1967.25|1957.25|37
1624546510000|2021-06-24 14:55:10|1967.37|1957.37|1967.34|1957.34|1967.44|1957.44|1967.2|1957.2|17
1624546520000|2021-06-24 14:55:20|1967.24|1957.24|1968.06|1958.06|1968.19|1958.19|1967.24|1957.24|23
1624546530000|2021-06-24 14:55:30|1968.04|1958.04|1968.4|1958.4|1968.6|1958.6|1967.93|1957.93|17
1624546540000|2021-06-24 14:55:40|1968.44|1958.44|1967.81|1957.81|1968.45|1958.45|1967.7|1957.7|28
1624546550000|2021-06-24 14:55:50|1967.79|1957.79|1968.46|1958.46|1968.52|1958.52|1967.67|1957.67|26
1624546560000|2021-06-24 14:56:00|1968.5|1958.5|1968.22|1958.22|1968.5|1958.5|1968.15|1958.15|28
1624546570000|2021-06-24 14:56:10|1968.23|1958.23|1968.25|1958.25|1968.35|1958.35|1968.04|1958.04|31
1624546580000|2021-06-24 14:56:20|1968.15|1958.15|1967.97|1957.97|1968.38|1958.38|1967.9|1957.9|31
1624546590000|2021-06-24 14:56:30|1967.99|1957.99|1968.49|1958.49|1968.51|1958.51|1967.91|1957.91|33
1624546600000|2021-06-24 14:56:40|1968.45|1958.45|1968.25|1958.25|1968.45|1958.45|1968.12|1958.12|15
1624546610000|2021-06-24 14:56:50|1968.24|1958.24|1968.13|1958.13|1968.3|1958.3|1967.9|1957.9|27
1624546620000|2021-06-24 14:57:00|1968.12|1958.12|1968.26|1958.26|1968.28|1958.28|1968.12|1958.12|19
1624546630000|2021-06-24 14:57:10|1968.27|1958.27|1968.29|1958.29|1968.31|1958.31|1968.21|1958.21|10
1624546640000|2021-06-24 14:57:20|1968.3|1958.3|1968.46|1958.46|1968.46|1958.46|1968.27|1958.27|8
1624546650000|2021-06-24 14:57:30|1968.63|1958.63|1968.63|1958.63|1968.65|1958.65|1968.61|1958.61|8
1624546660000|2021-06-24 14:57:40|1968.68|1958.68|1968.58|1958.58|1968.74|1958.74|1968.58|1958.58|8
1624546670000|2021-06-24 14:57:50|1968.57|1958.57|1968.6|1958.6|1968.6|1958.6|1968.57|1958.57|4
1624546680000|2021-06-24 14:58:00|1968.58|1958.58|1968.52|1958.52|1968.63|1958.63|1968.52|1958.52|11
1624546690000|2021-06-24 14:58:10|1968.57|1958.57|1968.18|1958.18|1968.57|1958.57|1968.1|1958.1|16
1624546700000|2021-06-24 14:58:20|1968.12|1958.12|1968.51|1958.51|1968.51|1958.51|1968.09|1958.09|11
1624546710000|2021-06-24 14:58:30|1968.5|1958.5|1968.52|1958.52|1968.85|1958.85|1968.5|1958.5|13
1624546720000|2021-06-24 14:58:40|1968.51|1958.51|1968.2|1958.2|1968.57|1958.57|1968.09|1958.09|20
1624546730000|2021-06-24 14:58:50|1968.22|1958.22|1968.04|1958.04|1968.41|1958.41|1968.04|1958.04|18
1624546740000|2021-06-24 14:59:00|1968|1958|1968.56|1958.56|1968.59|1958.59|1967.96|1957.96|26
1624546750000|2021-06-24 14:59:10|1968.53|1958.53|1968.88|1958.88|1968.89|1958.89|1968.53|1958.53|17
1624546760000|2021-06-24 14:59:20|1968.9|1958.9|1969.01|1959.01|1969.01|1959.01|1968.9|1958.9|5
1624546770000|2021-06-24 14:59:30|1969.02|1959.02|1969.86|1959.86|1969.98|1959.98|1969.02|1959.02|17
1624546780000|2021-06-24 14:59:40|1969.93|1959.93|1969.68|1959.68|1970.02|1960.02|1969.68|1959.68|7
1624546790000|2021-06-24 14:59:50|1969.73|1959.73|1970.72|1960.72|1970.81|1960.81|1969.73|1959.73|29
1624546800000|2021-06-24 15:00:00|1970.75|1960.75|1972.06|1962.06|1972.06|1962.06|1970.75|1960.75|21
1624546810000|2021-06-24 15:00:10|1972.03|1962.03|1976.41|1966.41|1976.51|1966.51|1971.73|1961.73|37
1624546820000|2021-06-24 15:00:20|1976.3|1966.3|1976.87|1966.87|1976.91|1966.91|1976.09|1966.09|33
1624546830000|2021-06-24 15:00:30|1976.73|1966.73|1977.25|1967.25|1977.43|1967.43|1976.59|1966.59|31
1624546840000|2021-06-24 15:00:40|1977.3|1967.3|1977.48|1967.48|1978.05|1968.05|1977.3|1967.3|33
1624546850000|2021-06-24 15:00:50|1977.51|1967.51|1975.94|1965.94|1977.7|1967.7|1975.48|1965.48|38
1624546860000|2021-06-24 15:01:00|1975.78|1965.78|1975.2|1965.2|1976.11|1966.11|1975.15|1965.15|30
1624546870000|2021-06-24 15:01:10|1975.22|1965.22|1976.18|1966.18|1976.21|1966.21|1974.8|1964.8|31
1624546880000|2021-06-24 15:01:20|1975.96|1965.96|1977.7|1967.7|1977.7|1967.7|1975.51|1965.51|32
1624546890000|2021-06-24 15:01:30|1977.66|1967.66|1975.31|1965.31|1977.66|1967.66|1975.27|1965.27|31
1624546900000|2021-06-24 15:01:40|1975.25|1965.25|1975.67|1965.67|1976.01|1966.01|1974.79|1964.79|31
1624546910000|2021-06-24 15:01:50|1975.59|1965.59|1975.32|1965.32|1975.61|1965.61|1974.96|1964.96|36
1624546920000|2021-06-24 15:02:00|1975.36|1965.36|1975.7|1965.7|1976.19|1966.19|1975.03|1965.03|30
1624546930000|2021-06-24 15:02:10|1975.67|1965.67|1976.86|1966.86|1976.86|1966.86|1975.67|1965.67|23
1624546940000|2021-06-24 15:02:20|1976.85|1966.85|1976.45|1966.45|1976.85|1966.85|1976.1|1966.1|32
1624546950000|2021-06-24 15:02:30|1976.43|1966.43|1976.78|1966.78|1976.78|1966.78|1976.41|1966.41|15
1624546960000|2021-06-24 15:02:40|1976.79|1966.79|1976.56|1966.56|1976.84|1966.84|1976.42|1966.42|21
1624546970000|2021-06-24 15:02:50|1976.53|1966.53|1976.82|1966.82|1976.82|1966.82|1976.53|1966.53|14
1624546980000|2021-06-24 15:03:00|1976.81|1966.81|1976.5|1966.5|1976.92|1966.92|1976.5|1966.5|12
1624546990000|2021-06-24 15:03:10|1976.25|1966.25|1976.68|1966.68|1976.78|1966.78|1976.12|1966.12|30
1624547000000|2021-06-24 15:03:20|1976.72|1966.72|1974.57|1964.57|1976.72|1966.72|1974.57|1964.57|36
1624547010000|2021-06-24 15:03:30|1974.6|1964.6|1974.67|1964.67|1974.69|1964.69|1973.69|1963.69|37
1624547020000|2021-06-24 15:03:40|1974.59|1964.59|1973.82|1963.82|1974.65|1964.65|1973.76|1963.76|35
1624547030000|2021-06-24 15:03:50|1974.27|1964.27|1972.7|1962.7|1974.27|1964.27|1972.7|1962.7|32
1624547040000|2021-06-24 15:04:00|1972.67|1962.67|1971.18|1961.18|1972.67|1962.67|1970.74|1960.74|36
1624547050000|2021-06-24 15:04:10|1971.19|1961.19|1971.35|1961.35|1971.35|1961.35|1970.62|1960.62|30
1624547060000|2021-06-24 15:04:20|1971.3|1961.3|1971.95|1961.95|1972.05|1962.05|1971.09|1961.09|34
1624547070000|2021-06-24 15:04:30|1971.61|1961.61|1969.5|1959.5|1971.64|1961.64|1969.42|1959.42|35
1624547080000|2021-06-24 15:04:40|1969.64|1959.64|1969.62|1959.62|1969.9|1959.9|1969.13|1959.13|26
1624547090000|2021-06-24 15:04:50|1969.66|1959.66|1969.97|1959.97|1970.27|1960.27|1969.28|1959.28|33
1624547100000|2021-06-24 15:05:00|1969.94|1959.94|1971.98|1961.98|1971.98|1961.98|1969.75|1959.75|34
1624547110000|2021-06-24 15:05:10|1971.79|1961.79|1970.5|1960.5|1971.79|1961.79|1970.42|1960.42|37
1624547120000|2021-06-24 15:05:20|1970.47|1960.47|1971.35|1961.35|1971.35|1961.35|1970.47|1960.47|24
1624547130000|2021-06-24 15:05:30|1971.39|1961.39|1972.5|1962.5|1972.98|1962.98|1971.35|1961.35|27
1624547140000|2021-06-24 15:05:40|1972.47|1962.47|1972.69|1962.69|1973.49|1963.49|1972.35|1962.35|36
1624547150000|2021-06-24 15:05:50|1972.66|1962.66|1974.21|1964.21|1974.58|1964.58|1972.66|1962.66|36
1624547160000|2021-06-24 15:06:00|1974.14|1964.14|1974.76|1964.76|1974.76|1964.76|1973.57|1963.57|37
1624547170000|2021-06-24 15:06:10|1974.75|1964.75|1975.73|1965.73|1976.12|1966.12|1974.75|1964.75|38
1624547180000|2021-06-24 15:06:20|1975.56|1965.56|1974.84|1964.84|1975.56|1965.56|1974.39|1964.39|29
1624547190000|2021-06-24 15:06:30|1974.38|1964.38|1974.63|1964.63|1975.03|1965.03|1974.35|1964.35|30
1624547200000|2021-06-24 15:06:40|1974.78|1964.78|1976.39|1966.39|1976.39|1966.39|1974.78|1964.78|29
1624547210000|2021-06-24 15:06:50|1976.36|1966.36|1977.76|1967.76|1977.87|1967.87|1976.36|1966.36|33
1624547220000|2021-06-24 15:07:00|1977.85|1967.85|1976.79|1966.79|1977.86|1967.86|1976.68|1966.68|31
1624547230000|2021-06-24 15:07:10|1976.49|1966.49|1975.97|1965.97|1976.53|1966.53|1975.97|1965.97|24
1624547240000|2021-06-24 15:07:20|1975.99|1965.99|1976.98|1966.98|1977.02|1967.02|1975.99|1965.99|26
1624547250000|2021-06-24 15:07:30|1976.95|1966.95|1979.46|1969.46|1979.51|1969.51|1976.95|1966.95|37
1624547260000|2021-06-24 15:07:40|1979.47|1969.47|1978.92|1968.92|1979.47|1969.47|1978.38|1968.38|33
1624547270000|2021-06-24 15:07:50|1978.82|1968.82|1978.53|1968.53|1979.3|1969.3|1978.49|1968.49|27
1624547280000|2021-06-24 15:08:00|1978.52|1968.52|1978.2|1968.2|1978.53|1968.53|1977.87|1967.87|32
1624547290000|2021-06-24 15:08:10|1978.41|1968.41|1981.29|1971.29|1981.81|1971.81|1978.41|1968.41|31
1624547300000|2021-06-24 15:08:20|1981.27|1971.27|1980.34|1970.34|1981.27|1971.27|1980.25|1970.25|26
1624547310000|2021-06-24 15:08:30|1980.33|1970.33|1980.22|1970.22|1980.33|1970.33|1979.6|1969.6|27
1624547320000|2021-06-24 15:08:40|1980.16|1970.16|1980.22|1970.22|1980.22|1970.22|1979.91|1969.91|24
1624547330000|2021-06-24 15:08:50|1980.19|1970.19|1980.18|1970.18|1980.19|1970.19|1979.85|1969.85|36
1624547340000|2021-06-24 15:09:00|1980.48|1970.48|1978.91|1968.91|1980.48|1970.48|1978.86|1968.86|36
1624547350000|2021-06-24 15:09:10|1978.89|1968.89|1978.47|1968.47|1978.89|1968.89|1978.15|1968.15|35
1624547360000|2021-06-24 15:09:20|1978.49|1968.49|1979.44|1969.44|1979.44|1969.44|1978.4|1968.4|34
1624547370000|2021-06-24 15:09:30|1979.75|1969.75|1982.51|1972.51|1983.73|1973.73|1979.75|1969.75|36
1624547380000|2021-06-24 15:09:40|1982.49|1972.49|1983.11|1973.11|1983.38|1973.38|1982.41|1972.41|40
1624547390000|2021-06-24 15:09:50|1983.1|1973.1|1982.32|1972.32|1983.32|1973.32|1982.15|1972.15|39
1624547400000|2021-06-24 15:10:00|1982.31|1972.31|1983.4|1973.4|1983.4|1973.4|1981.69|1971.69|36
1624547410000|2021-06-24 15:10:10|1983.7|1973.7|1984.82|1974.82|1984.93|1974.93|1983.66|1973.66|38
1624547420000|2021-06-24 15:10:20|1984.83|1974.83|1986.31|1976.31|1986.55|1976.55|1984.83|1974.83|34
1624547430000|2021-06-24 15:10:30|1986.36|1976.36|1985.62|1975.62|1986.36|1976.36|1985.08|1975.08|35
1624547440000|2021-06-24 15:10:40|1985.59|1975.59|1985.99|1975.99|1986.3|1976.3|1985.52|1975.52|33
1624547450000|2021-06-24 15:10:50|1985.96|1975.96|1985.94|1975.94|1986.05|1976.05|1985.45|1975.45|33
1624547460000|2021-06-24 15:11:00|1986.32|1976.32|1985.95|1975.95|1986.4|1976.4|1985.31|1975.31|39
1624547470000|2021-06-24 15:11:10|1985.8|1975.8|1985.92|1975.92|1986.08|1976.08|1985.63|1975.63|33
1624547480000|2021-06-24 15:11:20|1985.99|1975.99|1986.26|1976.26|1986.49|1976.49|1985.76|1975.76|29
1624547490000|2021-06-24 15:11:30|1986.4|1976.4|1986.78|1976.78|1986.82|1976.82|1985.94|1975.94|32
1624547500000|2021-06-24 15:11:40|1986.75|1976.75|1988.55|1978.55|1989.55|1979.55|1986.32|1976.32|33
1624547510000|2021-06-24 15:11:50|1988.65|1978.65|1989.17|1979.17|1989.56|1979.56|1988.65|1978.65|38
1624547520000|2021-06-24 15:12:00|1989.13|1979.13|1989.59|1979.59|1990.22|1980.22|1988.87|1978.87|36
1624547530000|2021-06-24 15:12:10|1989.61|1979.61|1989.59|1979.59|1989.88|1979.88|1989.31|1979.31|35
1624547540000|2021-06-24 15:12:20|1989.71|1979.71|1989.55|1979.55|1990.02|1980.02|1989.42|1979.42|36
1624547550000|2021-06-24 15:12:30|1989.62|1979.62|1989.91|1979.91|1990.2|1980.2|1989.26|1979.26|32
1624547560000|2021-06-24 15:12:40|1989.08|1979.08|1989.9|1979.9|1990.2|1980.2|1988.75|1978.75|35
1624547570000|2021-06-24 15:12:50|1990.16|1980.16|1991.32|1981.32|1991.61|1981.61|1989.94|1979.94|36
1624547580000|2021-06-24 15:13:00|1991.33|1981.33|1991.76|1981.76|1991.76|1981.76|1989.7|1979.7|37
1624547590000|2021-06-24 15:13:10|1991.77|1981.77|1993.39|1983.39|1993.42|1983.42|1991.77|1981.77|28
1624547600000|2021-06-24 15:13:20|1993.37|1983.37|1994.32|1984.32|1994.32|1984.32|1993.34|1983.34|28
1624547610000|2021-06-24 15:13:30|1994.34|1984.34|1996.42|1986.42|1996.42|1986.42|1994.34|1984.34|35
1624547620000|2021-06-24 15:13:40|1996.69|1986.69|1995.69|1985.69|1996.75|1986.75|1995.69|1985.69|29
1624547630000|2021-06-24 15:13:50|1996.44|1986.44|1996.6|1986.6|1996.84|1986.84|1996.39|1986.39|34
1624547640000|2021-06-24 15:14:00|1996.62|1986.62|1996.6|1986.6|1996.84|1986.84|1996.56|1986.56|36
1624547650000|2021-06-24 15:14:10|1996.7|1986.7|1996.15|1986.15|1996.72|1986.72|1996.12|1986.12|27
1624547660000|2021-06-24 15:14:20|1995.98|1985.98|1998.17|1988.17|1998.18|1988.18|1995.97|1985.97|35
1624547670000|2021-06-24 15:14:30|1998.32|1988.32|1999.6|1989.6|1999.83|1989.83|1997.64|1987.64|35
1624547680000|2021-06-24 15:14:40|1999.49|1989.49|2000.44|1990.44|2000.7|1990.7|1999.49|1989.49|33
1624547690000|2021-06-24 15:14:50|2000.35|1990.35|1999.99|1989.99|2000.84|1990.84|1999.9|1989.9|27
1624547700000|2021-06-24 15:15:00|1999.5|1989.5|1999.21|1989.21|2000.23|1990.23|1999.03|1989.03|40
1624547710000|2021-06-24 15:15:10|1999.18|1989.18|1998.12|1988.12|1999.29|1989.29|1997.53|1987.53|37
1624547720000|2021-06-24 15:15:20|1998.09|1988.09|1996.19|1986.19|1998.18|1988.18|1996.05|1986.05|38
1624547730000|2021-06-24 15:15:30|1996.03|1986.03|1995.01|1985.01|1996.22|1986.22|1994.77|1984.77|37
1624547740000|2021-06-24 15:15:40|1994.97|1984.97|1996.74|1986.74|1996.74|1986.74|1994.75|1984.75|37
1624547750000|2021-06-24 15:15:50|1996.73|1986.73|1997.14|1987.14|1997.19|1987.19|1996.38|1986.38|37
1624547760000|2021-06-24 15:16:00|1997.04|1987.04|1996.06|1986.06|1997.15|1987.15|1996.06|1986.06|35
1624547770000|2021-06-24 15:16:10|1996.07|1986.07|1995.16|1985.16|1996.29|1986.29|1995.08|1985.08|35
1624547780000|2021-06-24 15:16:20|1995.08|1985.08|1995.13|1985.13|1995.42|1985.42|1994.97|1984.97|28
1624547790000|2021-06-24 15:16:30|1995.12|1985.12|1994.27|1984.27|1995.22|1985.22|1993.66|1983.66|27
1624547800000|2021-06-24 15:16:40|1994.19|1984.19|1994.03|1984.03|1994.83|1984.83|1993.95|1983.95|36
1624547810000|2021-06-24 15:16:50|1994.02|1984.02|1993.61|1983.61|1994.16|1984.16|1993.46|1983.46|25
1624547820000|2021-06-24 15:17:00|1993.48|1983.48|1993.52|1983.52|1993.67|1983.67|1993.29|1983.29|26
1624547830000|2021-06-24 15:17:10|1993.49|1983.49|1994.06|1984.06|1994.22|1984.22|1993.3|1983.3|36
1624547840000|2021-06-24 15:17:20|1994.15|1984.15|1993.4|1983.4|1994.5|1984.5|1993.35|1983.35|34
1624547850000|2021-06-24 15:17:30|1993.41|1983.41|1992.78|1982.78|1993.47|1983.47|1992.72|1982.72|34
1624547860000|2021-06-24 15:17:40|1992.81|1982.81|1992.84|1982.84|1992.96|1982.96|1992.58|1982.58|26
1624547870000|2021-06-24 15:17:50|1992.69|1982.69|1991.4|1981.4|1992.85|1982.85|1991.29|1981.29|37
1624547880000|2021-06-24 15:18:00|1991.36|1981.36|1990.91|1980.91|1991.43|1981.43|1990.37|1980.37|36
1624547890000|2021-06-24 15:18:10|1990.86|1980.86|1992.25|1982.25|1992.32|1982.32|1990.86|1980.86|34
1624547900000|2021-06-24 15:18:20|1992.22|1982.22|1992.11|1982.11|1992.35|1982.35|1992.08|1982.08|30
1624547910000|2021-06-24 15:18:30|1992.12|1982.12|1992.15|1982.15|1992.67|1982.67|1992.06|1982.06|35
1624547920000|2021-06-24 15:18:40|1992.09|1982.09|1991.51|1981.51|1992.15|1982.15|1991.01|1981.01|29
1624547930000|2021-06-24 15:18:50|1991.46|1981.46|1990.84|1980.84|1991.83|1981.83|1990.72|1980.72|34
1624547940000|2021-06-24 15:19:00|1990.93|1980.93|1990.38|1980.38|1991.09|1981.09|1990.38|1980.38|38
1624547950000|2021-06-24 15:19:10|1990.35|1980.35|1989.79|1979.79|1990.35|1980.35|1989.74|1979.74|24
1624547960000|2021-06-24 15:19:20|1989.78|1979.78|1989.56|1979.56|1989.79|1979.79|1989.14|1979.14|33
1624547970000|2021-06-24 15:19:30|1989.52|1979.52|1990.41|1980.41|1990.41|1980.41|1989.36|1979.36|34
1624547980000|2021-06-24 15:19:40|1990.4|1980.4|1990.29|1980.29|1990.53|1980.53|1989.7|1979.7|35
1624547990000|2021-06-24 15:19:50|1990.28|1980.28|1990.78|1980.78|1990.78|1980.78|1990.23|1980.23|25
1624548000000|2021-06-24 15:20:00|1990.82|1980.82|1990.15|1980.15|1990.89|1980.89|1989.92|1979.92|33
1624548010000|2021-06-24 15:20:10|1990.12|1980.12|1989.11|1979.11|1990.14|1980.14|1988.85|1978.85|25
1624548020000|2021-06-24 15:20:20|1989.04|1979.04|1987.4|1977.4|1989.13|1979.13|1987.4|1977.4|23
1624548030000|2021-06-24 15:20:30|1987.14|1977.14|1987.29|1977.29|1988.11|1978.11|1986.88|1976.88|35
1624548040000|2021-06-24 15:20:40|1987.42|1977.42|1987.36|1977.36|1987.67|1977.67|1986.98|1976.98|34
1624548050000|2021-06-24 15:20:50|1987.11|1977.11|1989.06|1979.06|1989.06|1979.06|1987.01|1977.01|36
1624548060000|2021-06-24 15:21:00|1988.91|1978.91|1990.06|1980.06|1990.06|1980.06|1988.86|1978.86|36
1624548070000|2021-06-24 15:21:10|1990.21|1980.21|1989.97|1979.97|1990.23|1980.23|1989.81|1979.81|31
1624548080000|2021-06-24 15:21:20|1990.01|1980.01|1991.99|1981.99|1991.99|1981.99|1990.01|1980.01|26
1624548090000|2021-06-24 15:21:30|1991.95|1981.95|1992.29|1982.29|1992.75|1982.75|1991.93|1981.93|32
1624548100000|2021-06-24 15:21:40|1992.22|1982.22|1992.77|1982.77|1992.99|1982.99|1992.22|1982.22|33
1624548110000|2021-06-24 15:21:50|1992.69|1982.69|1991.45|1981.45|1992.69|1982.69|1991.4|1981.4|34
1624548120000|2021-06-24 15:22:00|1991.48|1981.48|1993.32|1983.32|1993.32|1983.32|1991.4|1981.4|29
1624548130000|2021-06-24 15:22:10|1993.16|1983.16|1993.84|1983.84|1993.84|1983.84|1993.16|1983.16|25
1624548140000|2021-06-24 15:22:20|1993.79|1983.79|1993.65|1983.65|1994.12|1984.12|1993.07|1983.07|29
1624548150000|2021-06-24 15:22:30|1993.64|1983.64|1994.11|1984.11|1994.23|1984.23|1993.61|1983.61|27
1624548160000|2021-06-24 15:22:40|1994.25|1984.25|1994.54|1984.54|1994.58|1984.58|1994.25|1984.25|28
1624548170000|2021-06-24 15:22:50|1994.49|1984.49|1995.31|1985.31|1995.49|1985.49|1994.45|1984.45|26
1624548180000|2021-06-24 15:23:00|1995.49|1985.49|1997.68|1987.68|1997.68|1987.68|1995.49|1985.49|30
1624548190000|2021-06-24 15:23:10|1997.65|1987.65|1997.23|1987.23|1998|1988|1997.06|1987.06|34
1624548200000|2021-06-24 15:23:20|1997.34|1987.34|1999.54|1989.54|1999.54|1989.54|1996.93|1986.93|37
1624548210000|2021-06-24 15:23:30|1999.6|1989.6|2001.14|1991.14|2001.14|1991.14|1999.44|1989.44|30
1624548220000|2021-06-24 15:23:40|2001.27|1991.27|2001.56|1991.56|2001.73|1991.73|2001.27|1991.27|33
1624548230000|2021-06-24 15:23:50|2001.65|1991.65|2003.07|1993.07|2003.68|1993.68|2001.41|1991.41|32
1624548240000|2021-06-24 15:24:00|2003.25|1993.25|2002.17|1992.17|2003.68|1993.68|2002.17|1992.17|38
1624548250000|2021-06-24 15:24:10|2002.19|1992.19|2003.27|1993.27|2003.41|1993.41|2001.82|1991.82|38
1624548260000|2021-06-24 15:24:20|2003.12|1993.12|2006.47|1996.47|2006.47|1996.47|2003.01|1993.01|32
1624548270000|2021-06-24 15:24:30|2006.66|1996.66|2007.48|1997.48|2007.48|1997.48|2006.14|1996.14|40
1624548280000|2021-06-24 15:24:40|2007.37|1997.37|2009.21|1999.21|2009.21|1999.21|2006.64|1996.64|35
1624548290000|2021-06-24 15:24:50|2009.29|1999.29|2010.88|2000.88|2012.59|2002.59|2009.29|1999.29|38
1624548300000|2021-06-24 15:25:00|2010.85|2000.85|2009.39|1999.39|2010.91|2000.91|2009.09|1999.09|35
1624548310000|2021-06-24 15:25:10|2009.41|1999.41|2008.82|1998.82|2009.46|1999.46|2008.47|1998.47|35
1624548320000|2021-06-24 15:25:20|2009.04|1999.04|2011.48|2001.48|2011.48|2001.48|2009.03|1999.03|34
1624548330000|2021-06-24 15:25:30|2011.42|2001.42|2012.43|2002.43|2012.48|2002.48|2011.28|2001.28|31
1624548340000|2021-06-24 15:25:40|2012.46|2002.46|2011.89|2001.89|2012.53|2002.53|2011.78|2001.78|28
1624548350000|2021-06-24 15:25:50|2011.88|2001.88|2011.79|2001.79|2012|2002|2011.49|2001.49|37
1624548360000|2021-06-24 15:26:00|2011.85|2001.85|2014.49|2004.49|2014.49|2004.49|2011.85|2001.85|37
1624548370000|2021-06-24 15:26:10|2014.54|2004.54|2012.53|2002.53|2014.54|2004.54|2012.41|2002.41|30
1624548380000|2021-06-24 15:26:20|2012.59|2002.59|2010.16|2000.16|2012.59|2002.59|2009.73|1999.73|36
1624548390000|2021-06-24 15:26:30|2010.17|2000.17|2008.74|1998.74|2010.29|2000.29|2008.59|1998.59|36
1624548400000|2021-06-24 15:26:40|2008.71|1998.71|2010.61|2000.61|2011.04|2001.04|2008.71|1998.71|33
1624548410000|2021-06-24 15:26:50|2010.62|2000.62|2009.27|1999.27|2011.18|2001.18|2009.27|1999.27|38
1624548420000|2021-06-24 15:27:00|2009.15|1999.15|2007.94|1997.94|2009.15|1999.15|2007.81|1997.81|37
1624548430000|2021-06-24 15:27:10|2007.88|1997.88|2011.94|2001.94|2012.58|2002.58|2007.5|1997.5|38
1624548440000|2021-06-24 15:27:20|2011.96|2001.96|2014.43|2004.43|2014.77|2004.77|2011.96|2001.96|27
1624548450000|2021-06-24 15:27:30|2014.42|2004.42|2014.41|2004.41|2014.9|2004.9|2014.28|2004.28|27
1624548460000|2021-06-24 15:27:40|2014.43|2004.43|2014.77|2004.77|2014.77|2004.77|2014.39|2004.39|25
1624548470000|2021-06-24 15:27:50|2014.87|2004.87|2017.12|2007.12|2017.4|2007.4|2014.64|2004.64|29
1624548480000|2021-06-24 15:28:00|2017.13|2007.13|2018.66|2008.66|2018.68|2008.68|2017.03|2007.03|39
1624548490000|2021-06-24 15:28:10|2018.74|2008.74|2018.96|2008.96|2019.56|2009.56|2018.71|2008.71|35
1624548500000|2021-06-24 15:28:20|2018.93|2008.93|2018.54|2008.54|2019.23|2009.23|2018.32|2008.32|39
1624548510000|2021-06-24 15:28:30|2018.58|2008.58|2019.06|2009.06|2019.06|2009.06|2017.34|2007.34|33
1624548520000|2021-06-24 15:28:40|2019.29|2009.29|2019.26|2009.26|2020.9|2010.9|2019.24|2009.24|36
1624548530000|2021-06-24 15:28:50|2018.68|2008.68|2015.77|2005.77|2018.74|2008.74|2015.77|2005.77|38
1624548540000|2021-06-24 15:29:00|2015.75|2005.75|2017.29|2007.29|2018.17|2008.17|2015.28|2005.28|37
1624548550000|2021-06-24 15:29:10|2017.56|2007.56|2017.74|2007.74|2018.46|2008.46|2017.56|2007.56|38
1624548560000|2021-06-24 15:29:20|2017.67|2007.67|2016.3|2006.3|2017.75|2007.75|2015.74|2005.74|36
1624548570000|2021-06-24 15:29:30|2016.27|2006.27|2017.08|2007.08|2017.12|2007.12|2016.04|2006.04|38
1624548580000|2021-06-24 15:29:40|2017.06|2007.06|2020.37|2010.37|2020.83|2010.83|2017.06|2007.06|39
1624548590000|2021-06-24 15:29:50|2020.27|2010.27|2020.14|2010.14|2020.71|2010.71|2019.61|2009.61|38
1624548600000|2021-06-24 15:30:00|2020.07|2010.07|2022|2012|2022.34|2012.34|2019.92|2009.92|38
1624548610000|2021-06-24 15:30:10|2021.94|2011.94|2019.76|2009.76|2022.04|2012.04|2019.69|2009.69|34
1624548620000|2021-06-24 15:30:20|2019.66|2009.66|2017.33|2007.33|2019.73|2009.73|2017.33|2007.33|35
1624548630000|2021-06-24 15:30:30|2017.39|2007.39|2016.16|2006.16|2017.87|2007.87|2015.78|2005.78|37
1624548640000|2021-06-24 15:30:40|2016.3|2006.3|2017.37|2007.37|2017.86|2007.86|2015.76|2005.76|35
1624548650000|2021-06-24 15:30:50|2017.33|2007.33|2017.67|2007.67|2017.67|2007.67|2016.5|2006.5|33
1624548660000|2021-06-24 15:31:00|2017.48|2007.48|2016.7|2006.7|2017.48|2007.48|2016.53|2006.53|33
1624548670000|2021-06-24 15:31:10|2016.91|2006.91|2019.97|2009.97|2020.24|2010.24|2016.9|2006.9|36
1624548680000|2021-06-24 15:31:20|2019.96|2009.96|2020.6|2010.6|2020.81|2010.81|2019.68|2009.68|31
1624548690000|2021-06-24 15:31:30|2020.61|2010.61|2019.82|2009.82|2020.63|2010.63|2019.82|2009.82|32
1624548700000|2021-06-24 15:31:40|2019.69|2009.69|2018.56|2008.56|2019.69|2009.69|2018.41|2008.41|29
1624548710000|2021-06-24 15:31:50|2018.6|2008.6|2017.69|2007.69|2018.68|2008.68|2017.49|2007.49|37
1624548720000|2021-06-24 15:32:00|2017.65|2007.65|2018.5|2008.5|2018.5|2008.5|2017.19|2007.19|36
1624548730000|2021-06-24 15:32:10|2018.63|2008.63|2019.62|2009.62|2020.24|2010.24|2018.63|2008.63|34
1624548740000|2021-06-24 15:32:20|2019.64|2009.64|2018.52|2008.52|2019.64|2009.64|2018.52|2008.52|33
1624548750000|2021-06-24 15:32:30|2018.05|2008.05|2015.89|2005.89|2018.05|2008.05|2015.79|2005.79|28
1624548760000|2021-06-24 15:32:40|2016.42|2006.42|2019.37|2009.37|2019.37|2009.37|2015.79|2005.79|36
1624548770000|2021-06-24 15:32:50|2019.19|2009.19|2018.54|2008.54|2019.41|2009.41|2018.33|2008.33|30
1624548780000|2021-06-24 15:33:00|2018.72|2008.72|2017.74|2007.74|2018.72|2008.72|2017.74|2007.74|33
1624548790000|2021-06-24 15:33:10|2017.52|2007.52|2018.61|2008.61|2018.61|2008.61|2016.6|2006.6|30
1624548800000|2021-06-24 15:33:20|2018.6|2008.6|2018.97|2008.97|2019.26|2009.26|2018.08|2008.08|23
1624548810000|2021-06-24 15:33:30|2019.05|2009.05|2020|2010|2020|2010|2019|2009|23
1624548820000|2021-06-24 15:33:40|2019.99|2009.99|2020.36|2010.36|2020.91|2010.91|2019.91|2009.91|29
1624548830000|2021-06-24 15:33:50|2020.25|2010.25|2020|2010|2020.51|2010.51|2019.92|2009.92|33
1624548840000|2021-06-24 15:34:00|2019.95|2009.95|2020.89|2010.89|2020.9|2010.9|2019.82|2009.82|31
1624548850000|2021-06-24 15:34:10|2020.92|2010.92|2021.47|2011.47|2021.47|2011.47|2020.92|2010.92|32
1624548860000|2021-06-24 15:34:20|2021.5|2011.5|2020.49|2010.49|2021.75|2011.75|2020.44|2010.44|29
1624548870000|2021-06-24 15:34:30|2020.5|2010.5|2020.59|2010.59|2020.59|2010.59|2020.15|2010.15|34
1624548880000|2021-06-24 15:34:40|2020.6|2010.6|2019.17|2009.17|2020.6|2010.6|2019.17|2009.17|36
1624548890000|2021-06-24 15:34:50|2019.2|2009.2|2019.32|2009.32|2019.57|2009.57|2019.16|2009.16|35
1624548900000|2021-06-24 15:35:00|2019.38|2009.38|2020.64|2010.64|2020.7|2010.7|2019.19|2009.19|27
1624548910000|2021-06-24 15:35:10|2020.67|2010.67|2022.01|2012.01|2022.05|2012.05|2020.67|2010.67|24
1624548920000|2021-06-24 15:35:20|2022|2012|2021.11|2011.11|2022.1|2012.1|2020.96|2010.96|34
1624548930000|2021-06-24 15:35:30|2021.07|2011.07|2020.54|2010.54|2021.1|2011.1|2020.08|2010.08|35
1624548940000|2021-06-24 15:35:40|2020.53|2010.53|2020.41|2010.41|2020.53|2010.53|2020.3|2010.3|32
1624548950000|2021-06-24 15:35:50|2020.43|2010.43|2020.65|2010.65|2020.65|2010.65|2020.05|2010.05|34
1624548960000|2021-06-24 15:36:00|2020.63|2010.63|2020.45|2010.45|2020.7|2010.7|2020.31|2010.31|32
1624548970000|2021-06-24 15:36:10|2020.51|2010.51|2018.87|2008.87|2020.51|2010.51|2018.67|2008.67|27
1624548980000|2021-06-24 15:36:20|2018.92|2008.92|2019.98|2009.98|2020.02|2010.02|2018.79|2008.79|33
1624548990000|2021-06-24 15:36:30|2020.02|2010.02|2019.31|2009.31|2020.51|2010.51|2019.28|2009.28|29
1624549000000|2021-06-24 15:36:40|2019.36|2009.36|2018.96|2008.96|2019.62|2009.62|2018.82|2008.82|34
1624549010000|2021-06-24 15:36:50|2019.01|2009.01|2018.31|2008.31|2019.49|2009.49|2018.31|2008.31|24
1624549020000|2021-06-24 15:37:00|2018.33|2008.33|2018.49|2008.49|2018.51|2008.51|2017.68|2007.68|35
1624549030000|2021-06-24 15:37:10|2018.51|2008.51|2018.98|2008.98|2019.52|2009.52|2018.51|2008.51|33
1624549040000|2021-06-24 15:37:20|2019.09|2009.09|2018.88|2008.88|2019.13|2009.13|2018.81|2008.81|27
1624549050000|2021-06-24 15:37:30|2018.89|2008.89|2019.17|2009.17|2019.23|2009.23|2018.84|2008.84|31
1624549060000|2021-06-24 15:37:40|2019.16|2009.16|2019.77|2009.77|2019.77|2009.77|2018.98|2008.98|29
1624549070000|2021-06-24 15:37:50|2019.67|2009.67|2018.98|2008.98|2019.82|2009.82|2018.98|2008.98|33
1624549080000|2021-06-24 15:38:00|2019.03|2009.03|2018.27|2008.27|2019.16|2009.16|2018.27|2008.27|33
1624549090000|2021-06-24 15:38:10|2018.03|2008.03|2017.66|2007.66|2018.03|2008.03|2017.57|2007.57|29
1624549100000|2021-06-24 15:38:20|2017.75|2007.75|2016.25|2006.25|2017.75|2007.75|2016.11|2006.11|28
1624549110000|2021-06-24 15:38:30|2016.26|2006.26|2015.47|2005.47|2016.56|2006.56|2015.41|2005.41|32
1624549120000|2021-06-24 15:38:40|2015.44|2005.44|2016.12|2006.12|2016.12|2006.12|2015.28|2005.28|33
1624549130000|2021-06-24 15:38:50|2016.15|2006.15|2016.11|2006.11|2016.29|2006.29|2015.68|2005.68|33
1624549140000|2021-06-24 15:39:00|2016.09|2006.09|2015.09|2005.09|2016.43|2006.43|2015.09|2005.09|35
1624549150000|2021-06-24 15:39:10|2015.08|2005.08|2015.77|2005.77|2015.77|2005.77|2015.08|2005.08|28
1624549160000|2021-06-24 15:39:20|2015.89|2005.89|2015.75|2005.75|2015.89|2005.89|2015.35|2005.35|27
1624549170000|2021-06-24 15:39:30|2015.62|2005.62|2015.55|2005.55|2015.62|2005.62|2015.29|2005.29|30
1624549180000|2021-06-24 15:39:40|2015.54|2005.54|2015.63|2005.63|2015.68|2005.68|2015.26|2005.26|26
1624549190000|2021-06-24 15:39:50|2015.68|2005.68|2015.18|2005.18|2015.71|2005.71|2015.06|2005.06|27
1624549200000|2021-06-24 15:40:00|2015.22|2005.22|2015.3|2005.3|2015.98|2005.98|2015.22|2005.22|31
1624549210000|2021-06-24 15:40:10|2015.28|2005.28|2015.41|2005.41|2015.67|2005.67|2015.25|2005.25|26
1624549220000|2021-06-24 15:40:20|2015.38|2005.38|2015.67|2005.67|2015.72|2005.72|2015.31|2005.31|28
1624549230000|2021-06-24 15:40:30|2015.59|2005.59|2015.16|2005.16|2015.59|2005.59|2015.09|2005.09|26
1624549240000|2021-06-24 15:40:40|2015.12|2005.12|2014.81|2004.81|2015.16|2005.16|2014.72|2004.72|23
1624549250000|2021-06-24 15:40:50|2014.79|2004.79|2014.44|2004.44|2014.84|2004.84|2014.43|2004.43|30
1624549260000|2021-06-24 15:41:00|2014.38|2004.38|2013.74|2003.74|2014.4|2004.4|2013.7|2003.7|25
1624549270000|2021-06-24 15:41:10|2013.77|2003.77|2014.38|2004.38|2014.67|2004.67|2013.77|2003.77|37
1624549280000|2021-06-24 15:41:20|2014.4|2004.4|2014.04|2004.04|2014.46|2004.46|2014.04|2004.04|27
1624549290000|2021-06-24 15:41:30|2014.07|2004.07|2014.45|2004.45|2014.47|2004.47|2014|2004|21
1624549300000|2021-06-24 15:41:40|2014.44|2004.44|2014.57|2004.57|2014.61|2004.61|2014.41|2004.41|28
1624549310000|2021-06-24 15:41:50|2014.61|2004.61|2014.48|2004.48|2014.72|2004.72|2014.48|2004.48|29
1624549320000|2021-06-24 15:42:00|2014.56|2004.56|2014.99|2004.99|2014.99|2004.99|2014.53|2004.53|19
1624549330000|2021-06-24 15:42:10|2014.92|2004.92|2015.71|2005.71|2015.71|2005.71|2014.88|2004.88|16
1624549340000|2021-06-24 15:42:20|2015.69|2005.69|2015.05|2005.05|2015.77|2005.77|2014.88|2004.88|34
1624549350000|2021-06-24 15:42:30|2015.06|2005.06|2015.53|2005.53|2015.61|2005.61|2014.93|2004.93|38
1624549360000|2021-06-24 15:42:40|2015.4|2005.4|2014.8|2004.8|2015.45|2005.45|2014.8|2004.8|34
1624549370000|2021-06-24 15:42:50|2014.79|2004.79|2014.06|2004.06|2014.86|2004.86|2013.99|2003.99|21
1624549380000|2021-06-24 15:43:00|2013.98|2003.98|2014.38|2004.38|2014.38|2004.38|2013.97|2003.97|24
1624549390000|2021-06-24 15:43:10|2014.33|2004.33|2014.88|2004.88|2015.36|2005.36|2014.09|2004.09|23
1624549400000|2021-06-24 15:43:20|2014.77|2004.77|2014.75|2004.75|2016.05|2006.05|2014.75|2004.75|36
1624549410000|2021-06-24 15:43:30|2014.74|2004.74|2014.45|2004.45|2015.26|2005.26|2014.39|2004.39|27
1624549420000|2021-06-24 15:43:40|2014.62|2004.62|2014.61|2004.61|2014.86|2004.86|2014.39|2004.39|33
1624549430000|2021-06-24 15:43:50|2014.59|2004.59|2014.46|2004.46|2014.77|2004.77|2014.41|2004.41|22
1624549440000|2021-06-24 15:44:00|2014.41|2004.41|2015.14|2005.14|2015.15|2005.15|2013.96|2003.96|27
1624549450000|2021-06-24 15:44:10|2015|2005|2015.18|2005.18|2015.4|2005.4|2014.99|2004.99|28
1624549460000|2021-06-24 15:44:20|2015.19|2005.19|2015.19|2005.19|2015.39|2005.39|2015.1|2005.1|28
1624549470000|2021-06-24 15:44:30|2015.36|2005.36|2015.13|2005.13|2015.47|2005.47|2014.94|2004.94|32
1624549480000|2021-06-24 15:44:40|2015.14|2005.14|2015.34|2005.34|2015.38|2005.38|2015.01|2005.01|31
1624549490000|2021-06-24 15:44:50|2015.39|2005.39|2015.68|2005.68|2015.68|2005.68|2015.05|2005.05|32
1624549500000|2021-06-24 15:45:00|2015.57|2005.57|2014.78|2004.78|2015.57|2005.57|2014.78|2004.78|26
1624549510000|2021-06-24 15:45:10|2015.25|2005.25|2015.66|2005.66|2015.95|2005.95|2015.25|2005.25|25
1624549520000|2021-06-24 15:45:20|2015.85|2005.85|2015.52|2005.52|2016.11|2006.11|2015.28|2005.28|26
1624549530000|2021-06-24 15:45:30|2015.53|2005.53|2015.06|2005.06|2015.54|2005.54|2014.94|2004.94|26
1624549540000|2021-06-24 15:45:40|2015.04|2005.04|2015.16|2005.16|2015.16|2005.16|2014.94|2004.94|25
1624549550000|2021-06-24 15:45:50|2015.15|2005.15|2014.77|2004.77|2015.19|2005.19|2014.66|2004.66|23
1624549560000|2021-06-24 15:46:00|2014.79|2004.79|2014.57|2004.57|2014.79|2004.79|2014.57|2004.57|11
1624549570000|2021-06-24 15:46:10|2014.58|2004.58|2014.56|2004.56|2014.82|2004.82|2014.21|2004.21|24
1624549580000|2021-06-24 15:46:20|2014.57|2004.57|2014.37|2004.37|2014.77|2004.77|2014.33|2004.33|22
1624549590000|2021-06-24 15:46:30|2014.41|2004.41|2014.43|2004.43|2014.6|2004.6|2014.23|2004.23|29
1624549600000|2021-06-24 15:46:40|2014.47|2004.47|2014.06|2004.06|2014.55|2004.55|2014.06|2004.06|30
1624549610000|2021-06-24 15:46:50|2014.01|2004.01|2014.15|2004.15|2014.17|2004.17|2014.01|2004.01|22
1624549620000|2021-06-24 15:47:00|2014.13|2004.13|2013.5|2003.5|2014.34|2004.34|2013.48|2003.48|31
1624549630000|2021-06-24 15:47:10|2013.51|2003.51|2011.81|2001.81|2013.51|2003.51|2011.81|2001.81|36
1624549640000|2021-06-24 15:47:20|2011.92|2001.92|2006.29|1996.29|2012.35|2002.35|2004.05|1994.05|40
1624549650000|2021-06-24 15:47:30|2006.38|1996.38|2005.63|1995.63|2006.5|1996.5|2004.51|1994.51|35
1624549660000|2021-06-24 15:47:40|2005.84|1995.84|2004.8|1994.8|2005.86|1995.86|2004.05|1994.05|37
1624549670000|2021-06-24 15:47:50|2004.6|1994.6|2005.91|1995.91|2006.68|1996.68|2004.6|1994.6|27
1624549680000|2021-06-24 15:48:00|2005.89|1995.89|2004.29|1994.29|2006.69|1996.69|2004.27|1994.27|35
1624549690000|2021-06-24 15:48:10|2004.24|1994.24|1998.35|1988.35|2004.3|1994.3|1998.29|1988.29|35
1624549700000|2021-06-24 15:48:20|1998.25|1988.25|2000.76|1990.76|2000.83|1990.83|1998.25|1988.25|36
1624549710000|2021-06-24 15:48:30|2000.88|1990.88|2001.09|1991.09|2002.2|1992.2|2000.88|1990.88|38
1624549720000|2021-06-24 15:48:40|2000.99|1990.99|2002.34|1992.34|2002.39|1992.39|2000.88|1990.88|35
1624549730000|2021-06-24 15:48:50|2002.73|1992.73|2000.71|1990.71|2002.76|1992.76|2000.71|1990.71|37
1624549740000|2021-06-24 15:49:00|2000.54|1990.54|2001.47|1991.47|2001.51|1991.51|2000.54|1990.54|31
1624549750000|2021-06-24 15:49:10|2001.49|1991.49|2001.88|1991.88|2002.53|1992.53|2001.26|1991.26|36
1624549760000|2021-06-24 15:49:20|2001.84|1991.84|2002.72|1992.72|2003.49|1993.49|2001.84|1991.84|36
1624549770000|2021-06-24 15:49:30|2002.86|1992.86|2003.18|1993.18|2003.31|1993.31|2002.72|1992.72|31
1624549780000|2021-06-24 15:49:40|2003.2|1993.2|2002.21|1992.21|2003.37|1993.37|2002.21|1992.21|29
1624549790000|2021-06-24 15:49:50|2002.22|1992.22|2001.34|1991.34|2002.33|1992.33|2001.34|1991.34|28
1624549800000|2021-06-24 15:50:00|2001.4|1991.4|2002.87|1992.87|2002.93|1992.93|2001.37|1991.37|39
1624549810000|2021-06-24 15:50:10|2002.86|1992.86|2003.67|1993.67|2003.8|1993.8|2002.86|1992.86|34
1624549820000|2021-06-24 15:50:20|2003.56|1993.56|2003.96|1993.96|2004.05|1994.05|2003.23|1993.23|33
1624549830000|2021-06-24 15:50:30|2004.12|1994.12|2002.12|1992.12|2004.76|1994.76|2002.12|1992.12|33
1624549840000|2021-06-24 15:50:40|2002.13|1992.13|2002.97|1992.97|2003.7|1993.7|2002.1|1992.1|36
1624549850000|2021-06-24 15:50:50|2003.13|1993.13|2003.6|1993.6|2003.77|1993.77|2003.13|1993.13|31
1624549860000|2021-06-24 15:51:00|2003.64|1993.64|2003.55|1993.55|2003.7|1993.7|2003.53|1993.53|20
1624549870000|2021-06-24 15:51:10|2003.51|1993.51|2002.54|1992.54|2003.6|1993.6|2002.23|1992.23|28
1624549880000|2021-06-24 15:51:20|2002.48|1992.48|2001.13|1991.13|2002.54|1992.54|2000.79|1990.79|36
1624549890000|2021-06-24 15:51:30|2001.15|1991.15|2001.25|1991.25|2001.25|1991.25|2000.38|1990.38|38
1624549900000|2021-06-24 15:51:40|2001.14|1991.14|2000.55|1990.55|2001.32|1991.32|2000.54|1990.54|29
1624549910000|2021-06-24 15:51:50|2000.54|1990.54|2001.13|1991.13|2001.13|1991.13|2000.5|1990.5|32
1624549920000|2021-06-24 15:52:00|2001.2|1991.2|2001.19|1991.19|2001.34|1991.34|2000.92|1990.92|30
1624549930000|2021-06-24 15:52:10|2001.16|1991.16|2000.33|1990.33|2001.31|1991.31|2000.33|1990.33|28
1624549940000|2021-06-24 15:52:20|2000.35|1990.35|2000.49|1990.49|2000.77|1990.77|2000.33|1990.33|27
1624549950000|2021-06-24 15:52:30|2000.7|1990.7|1999.43|1989.43|2000.7|1990.7|1999.43|1989.43|31
1624549960000|2021-06-24 15:52:40|1999.44|1989.44|1998.29|1988.29|1999.48|1989.48|1998.25|1988.25|40
1624549970000|2021-06-24 15:52:50|1998.11|1988.11|1997.7|1987.7|1998.25|1988.25|1997.55|1987.55|38
1624549980000|2021-06-24 15:53:00|1997.68|1987.68|1999.27|1989.27|1999.27|1989.27|1997.68|1987.68|37
1624549990000|2021-06-24 15:53:10|1999.25|1989.25|1998.86|1988.86|1999.35|1989.35|1998.83|1988.83|28
1624550000000|2021-06-24 15:53:20|1998.62|1988.62|1997.66|1987.66|1998.73|1988.73|1997.66|1987.66|23
1624550010000|2021-06-24 15:53:30|1997.67|1987.67|1995.86|1985.86|1997.67|1987.67|1994.02|1984.02|35
1624550020000|2021-06-24 15:53:40|1996.02|1986.02|1997.3|1987.3|1997.3|1987.3|1995.34|1985.34|38
1624550030000|2021-06-24 15:53:50|1997.27|1987.27|1996.72|1986.72|1997.34|1987.34|1996.28|1986.28|36
1624550040000|2021-06-24 15:54:00|1996.66|1986.66|1995.78|1985.78|1996.79|1986.79|1995.7|1985.7|38
1624550050000|2021-06-24 15:54:10|1996.37|1986.37|1996.35|1986.35|1996.37|1986.37|1994.72|1984.72|37
1624550060000|2021-06-24 15:54:20|1996.29|1986.29|1995.37|1985.37|1997.24|1987.24|1995|1985|36
1624550070000|2021-06-24 15:54:30|1995.01|1985.01|1993.66|1983.66|1995.01|1985.01|1993.36|1983.36|38
1624550080000|2021-06-24 15:54:40|1993.68|1983.68|1992.82|1982.82|1993.68|1983.68|1991.86|1981.86|33
1624550090000|2021-06-24 15:54:50|1993.02|1983.02|1992.87|1982.87|1993.49|1983.49|1992.53|1982.53|33
1624550100000|2021-06-24 15:55:00|1992.88|1982.88|1995.45|1985.45|1995.45|1985.45|1992.88|1982.88|33
1624550110000|2021-06-24 15:55:10|1995.48|1985.48|1995.03|1985.03|1995.52|1985.52|1994.96|1984.96|30
1624550120000|2021-06-24 15:55:20|1995.17|1985.17|1994.56|1984.56|1995.78|1985.78|1994.56|1984.56|29
1624550130000|2021-06-24 15:55:30|1994.51|1984.51|1994.3|1984.3|1994.51|1984.51|1993.59|1983.59|29
1624550140000|2021-06-24 15:55:40|1994.4|1984.4|1993.96|1983.96|1994.4|1984.4|1993.86|1983.86|25
1624550150000|2021-06-24 15:55:50|1993.95|1983.95|1993.76|1983.76|1994.27|1984.27|1993.76|1983.76|24
1624550160000|2021-06-24 15:56:00|1993.51|1983.51|1993.71|1983.71|1993.92|1983.92|1993.48|1983.48|32
1624550170000|2021-06-24 15:56:10|1993.75|1983.75|1994.39|1984.39|1995.12|1985.12|1993.67|1983.67|31
1624550180000|2021-06-24 15:56:20|1994.38|1984.38|1994.31|1984.31|1994.53|1984.53|1994.25|1984.25|14
1624550190000|2021-06-24 15:56:30|1994.13|1984.13|1993.85|1983.85|1994.13|1984.13|1993.71|1983.71|24
1624550200000|2021-06-24 15:56:40|1993.93|1983.93|1992.1|1982.1|1993.93|1983.93|1992.1|1982.1|35
1624550210000|2021-06-24 15:56:50|1991.91|1981.91|1991.78|1981.78|1992.1|1982.1|1990.28|1980.28|38
1624550220000|2021-06-24 15:57:00|1991.94|1981.94|1992.36|1982.36|1992.36|1982.36|1991.33|1981.33|37
1624550230000|2021-06-24 15:57:10|1992.56|1982.56|1994.31|1984.31|1994.31|1984.31|1991.74|1981.74|39
1624550240000|2021-06-24 15:57:20|1994.35|1984.35|1994.78|1984.78|1994.98|1984.98|1994.24|1984.24|32
1624550250000|2021-06-24 15:57:30|1994.83|1984.83|1995.71|1985.71|1996.45|1986.45|1994.83|1984.83|33
1624550260000|2021-06-24 15:57:40|1995.7|1985.7|1993.9|1983.9|1995.71|1985.71|1993.77|1983.77|36
1624550270000|2021-06-24 15:57:50|1994.01|1984.01|1993.63|1983.63|1994.23|1984.23|1993.28|1983.28|31
1624550280000|2021-06-24 15:58:00|1994.16|1984.16|1994.58|1984.58|1994.74|1984.74|1993.4|1983.4|31
1624550290000|2021-06-24 15:58:10|1994.57|1984.57|1994.59|1984.59|1995.39|1985.39|1994.31|1984.31|26
1624550300000|2021-06-24 15:58:20|1994.64|1984.64|1994.54|1984.54|1994.7|1984.7|1994.41|1984.41|22
1624550310000|2021-06-24 15:58:30|1994.52|1984.52|1993.6|1983.6|1994.78|1984.78|1993.6|1983.6|19
1624550320000|2021-06-24 15:58:40|1993.69|1983.69|1992.99|1982.99|1993.7|1983.7|1992.99|1982.99|29
1624550330000|2021-06-24 15:58:50|1992.96|1982.96|1993.59|1983.59|1993.89|1983.89|1992.95|1982.95|32
1624550340000|2021-06-24 15:59:00|1993.36|1983.36|1994.57|1984.57|1994.65|1984.65|1992.97|1982.97|34
1624550350000|2021-06-24 15:59:10|1994.56|1984.56|1994.49|1984.49|1994.81|1984.81|1993.59|1983.59|28
1624550360000|2021-06-24 15:59:20|1994.47|1984.47|1994.68|1984.68|1994.8|1984.8|1994.26|1984.26|21
1624550370000|2021-06-24 15:59:30|1994.53|1984.53|1994.44|1984.44|1994.67|1984.67|1994.03|1984.03|21
1624550380000|2021-06-24 15:59:40|1994.55|1984.55|1994.63|1984.63|1995.59|1985.59|1993.93|1983.93|33
1624550390000|2021-06-24 15:59:50|1994.59|1984.59|1992.4|1982.4|1994.63|1984.63|1992.38|1982.38|36
1624550400000|2021-06-24 16:00:00|1992.3|1982.3|1994.37|1984.37|1994.37|1984.37|1992.11|1982.11|34
1624550410000|2021-06-24 16:00:10|1993.95|1983.95|1997.78|1987.78|1997.87|1987.87|1993.95|1983.95|37
1624550420000|2021-06-24 16:00:20|1997.03|1987.03|1997.66|1987.66|1997.66|1987.66|1995.54|1985.54|37
1624550430000|2021-06-24 16:00:30|1997.69|1987.69|1998.83|1988.83|1999.89|1989.89|1997.69|1987.69|36
1624550440000|2021-06-24 16:00:40|1997.95|1987.95|1994.59|1984.59|1997.96|1987.96|1994.23|1984.23|36
1624550450000|2021-06-24 16:00:50|1994.29|1984.29|1992.56|1982.56|1994.38|1984.38|1992.47|1982.47|33
1624550460000|2021-06-24 16:01:00|1992.55|1982.55|1993.06|1983.06|1993.95|1983.95|1992.16|1982.16|36
1624550470000|2021-06-24 16:01:10|1993.25|1983.25|1991.79|1981.79|1993.27|1983.27|1991.79|1981.79|34
1624550480000|2021-06-24 16:01:20|1991.8|1981.8|1993.41|1983.41|1993.41|1983.41|1991.78|1981.78|37
1624550490000|2021-06-24 16:01:30|1993.38|1983.38|1995.86|1985.86|1995.86|1985.86|1993.08|1983.08|31
1624550500000|2021-06-24 16:01:40|1996.27|1986.27|1992.92|1982.92|1996.27|1986.27|1992.92|1982.92|35
1624550510000|2021-06-24 16:01:50|1993.55|1983.55|1994.19|1984.19|1994.26|1984.26|1993.08|1983.08|28
1624550520000|2021-06-24 16:02:00|1993.98|1983.98|1993.6|1983.6|1994.38|1984.38|1992.56|1982.56|38
1624550530000|2021-06-24 16:02:10|1993.94|1983.94|1993.27|1983.27|1994.67|1984.67|1993.14|1983.14|39
1624550540000|2021-06-24 16:02:20|1993.22|1983.22|1994.42|1984.42|1994.53|1984.53|1993.11|1983.11|39
1624550550000|2021-06-24 16:02:30|1994.41|1984.41|1995.99|1985.99|1996|1986|1993.46|1983.46|38
1624550560000|2021-06-24 16:02:40|1995.98|1985.98|1994.96|1984.96|1996.41|1986.41|1994.51|1984.51|38
1624550570000|2021-06-24 16:02:50|1994.98|1984.98|1994.37|1984.37|1994.99|1984.99|1993.69|1983.69|37
1624550580000|2021-06-24 16:03:00|1994.59|1984.59|1993.39|1983.39|1994.59|1984.59|1993.23|1983.23|29
1624550590000|2021-06-24 16:03:10|1993.37|1983.37|1995.45|1985.45|1995.45|1985.45|1993.17|1983.17|35
1624550600000|2021-06-24 16:03:20|1995.43|1985.43|1994.86|1984.86|1995.73|1985.73|1994.86|1984.86|38
1624550610000|2021-06-24 16:03:30|1995.18|1985.18|1995.31|1985.31|1995.36|1985.36|1994.02|1984.02|33
1624550620000|2021-06-24 16:03:40|1995.22|1985.22|1994.53|1984.53|1995.62|1985.62|1994.34|1984.34|37
1624550630000|2021-06-24 16:03:50|1994.58|1984.58|1995.64|1985.64|1995.86|1985.86|1994.57|1984.57|37
1624550640000|2021-06-24 16:04:00|1995.46|1985.46|1995.17|1985.17|1995.46|1985.46|1995.03|1985.03|23
1624550650000|2021-06-24 16:04:10|1995.45|1985.45|1995.45|1985.45|1995.85|1985.85|1995.41|1985.41|19
1624550660000|2021-06-24 16:04:20|1995.51|1985.51|1994.56|1984.56|1995.51|1985.51|1994.23|1984.23|36
1624550670000|2021-06-24 16:04:30|1994.72|1984.72|1993.45|1983.45|1994.72|1984.72|1993.27|1983.27|31
1624550680000|2021-06-24 16:04:40|1993.66|1983.66|1993.29|1983.29|1993.87|1983.87|1993.15|1983.15|34
1624550690000|2021-06-24 16:04:50|1993.33|1983.33|1992.34|1982.34|1993.69|1983.69|1992.34|1982.34|35
1624550700000|2021-06-24 16:05:00|1992.28|1982.28|1994.34|1984.34|1994.43|1984.43|1992.23|1982.23|38
1624550710000|2021-06-24 16:05:10|1994.44|1984.44|1993.96|1983.96|1994.57|1984.57|1993.57|1983.57|28
1624550720000|2021-06-24 16:05:20|1994|1984|1994.39|1984.39|1994.66|1984.66|1993.98|1983.98|29
1624550730000|2021-06-24 16:05:30|1994.22|1984.22|1994.28|1984.28|1994.56|1984.56|1994.22|1984.22|27
1624550740000|2021-06-24 16:05:40|1994.24|1984.24|1993.87|1983.87|1994.71|1984.71|1993.78|1983.78|37
1624550750000|2021-06-24 16:05:50|1993.9|1983.9|1993.46|1983.46|1994.2|1984.2|1993.31|1983.31|36
1624550760000|2021-06-24 16:06:00|1993.4|1983.4|1991.45|1981.45|1993.86|1983.86|1991.38|1981.38|35
1624550770000|2021-06-24 16:06:10|1991.46|1981.46|1989.91|1979.91|1991.46|1981.46|1989.72|1979.72|40
1624550780000|2021-06-24 16:06:20|1989.44|1979.44|1989.01|1979.01|1989.65|1979.65|1988.5|1978.5|36
1624550790000|2021-06-24 16:06:30|1988.89|1978.89|1988.72|1978.72|1988.94|1978.94|1987.84|1977.84|34
1624550800000|2021-06-24 16:06:40|1988.67|1978.67|1988.66|1978.66|1989.36|1979.36|1988.66|1978.66|28
1624550810000|2021-06-24 16:06:50|1988.65|1978.65|1989.16|1979.16|1989.69|1979.69|1988.65|1978.65|29
1624550820000|2021-06-24 16:07:00|1989.13|1979.13|1987.79|1977.79|1989.13|1979.13|1987.77|1977.77|29
1624550830000|2021-06-24 16:07:10|1987.81|1977.81|1987.79|1977.79|1987.92|1977.92|1987.41|1977.41|31
1624550840000|2021-06-24 16:07:20|1987.83|1977.83|1985|1975|1987.87|1977.87|1984.95|1974.95|37
1624550850000|2021-06-24 16:07:30|1984.85|1974.85|1984.32|1974.32|1985.41|1975.41|1983.76|1973.76|36
1624550860000|2021-06-24 16:07:40|1984.46|1974.46|1984.57|1974.57|1984.9|1974.9|1984.21|1974.21|28
1624550870000|2021-06-24 16:07:50|1984.52|1974.52|1982.91|1972.91|1984.52|1974.52|1982.89|1972.89|35
1624550880000|2021-06-24 16:08:00|1983.08|1973.08|1983.92|1973.92|1984.44|1974.44|1983.08|1973.08|35
1624550890000|2021-06-24 16:08:10|1983.86|1973.86|1982.93|1972.93|1983.88|1973.88|1982.93|1972.93|34
1624550900000|2021-06-24 16:08:20|1982.97|1972.97|1984.06|1974.06|1984.21|1974.21|1982.93|1972.93|34
1624550910000|2021-06-24 16:08:30|1984.3|1974.3|1982.08|1972.08|1984.3|1974.3|1982.08|1972.08|36
1624550920000|2021-06-24 16:08:40|1981.81|1971.81|1981.29|1971.29|1981.98|1971.98|1980.04|1970.04|37
1624550930000|2021-06-24 16:08:50|1981.27|1971.27|1980.53|1970.53|1981.27|1971.27|1980.35|1970.35|34
1624550940000|2021-06-24 16:09:00|1980.62|1970.62|1981.98|1971.98|1983.11|1973.11|1980.62|1970.62|33
1624550950000|2021-06-24 16:09:10|1982.4|1972.4|1981.68|1971.68|1982.96|1972.96|1981.63|1971.63|34
1624550960000|2021-06-24 16:09:20|1981.87|1971.87|1982.81|1972.81|1982.98|1972.98|1981.87|1971.87|28
1624550970000|2021-06-24 16:09:30|1982.84|1972.84|1982.78|1972.78|1982.97|1972.97|1982.64|1972.64|35
1624550980000|2021-06-24 16:09:40|1982.84|1972.84|1983.15|1973.15|1983.86|1973.86|1982.67|1972.67|32
1624550990000|2021-06-24 16:09:50|1983.53|1973.53|1982.48|1972.48|1983.53|1973.53|1981.63|1971.63|36
1624551000000|2021-06-24 16:10:00|1982.41|1972.41|1984.31|1974.31|1985.15|1975.15|1982.41|1972.41|37
1624551010000|2021-06-24 16:10:10|1984.19|1974.19|1984.76|1974.76|1985.44|1975.44|1984.01|1974.01|32
1624551020000|2021-06-24 16:10:20|1984.42|1974.42|1985.55|1975.55|1985.6|1975.6|1984.34|1974.34|29
1624551030000|2021-06-24 16:10:30|1985.59|1975.59|1987.25|1977.25|1987.35|1977.35|1985.59|1975.59|36
1624551040000|2021-06-24 16:10:40|1987.26|1977.26|1986.51|1976.51|1987.49|1977.49|1986.48|1976.48|32
1624551050000|2021-06-24 16:10:50|1986.5|1976.5|1985.65|1975.65|1986.57|1976.57|1985.61|1975.61|31
1624551060000|2021-06-24 16:11:00|1985.63|1975.63|1987.18|1977.18|1987.2|1977.2|1985.62|1975.62|33
1624551070000|2021-06-24 16:11:10|1987.06|1977.06|1987.18|1977.18|1987.68|1977.68|1986.93|1976.93|31
1624551080000|2021-06-24 16:11:20|1987.12|1977.12|1987.64|1977.64|1987.65|1977.65|1986.89|1976.89|36
1624551090000|2021-06-24 16:11:30|1987.74|1977.74|1988.61|1978.61|1988.61|1978.61|1987.59|1977.59|25
1624551100000|2021-06-24 16:11:40|1988.58|1978.58|1988.82|1978.82|1988.82|1978.82|1988.58|1978.58|7
1624551110000|2021-06-24 16:11:50|1988.84|1978.84|1988.63|1978.63|1989.33|1979.33|1988.62|1978.62|19
1624551120000|2021-06-24 16:12:00|1988.75|1978.75|1988.88|1978.88|1989.29|1979.29|1988.55|1978.55|25
1624551130000|2021-06-24 16:12:10|1989|1979|1989.99|1979.99|1990.07|1980.07|1988.94|1978.94|35
1624551140000|2021-06-24 16:12:20|1990|1980|1989.63|1979.63|1990.17|1980.17|1989.14|1979.14|24
1624551150000|2021-06-24 16:12:30|1989.51|1979.51|1989.86|1979.86|1989.99|1979.99|1989.14|1979.14|31
1624551160000|2021-06-24 16:12:40|1989.96|1979.96|1990.6|1980.6|1990.61|1980.61|1989.96|1979.96|23
1624551170000|2021-06-24 16:12:50|1990.64|1980.64|1991.01|1981.01|1991.26|1981.26|1990.31|1980.31|22
1624551180000|2021-06-24 16:13:00|1991.1|1981.1|1990.07|1980.07|1992.05|1982.05|1989.56|1979.56|32
1624551190000|2021-06-24 16:13:10|1989.71|1979.71|1990.21|1980.21|1990.3|1980.3|1989.57|1979.57|16
1624551200000|2021-06-24 16:13:20|1990.08|1980.08|1990.13|1980.13|1990.67|1980.67|1990.05|1980.05|37
1624551210000|2021-06-24 16:13:30|1990.1|1980.1|1990.34|1980.34|1990.49|1980.49|1990.05|1980.05|18
1624551220000|2021-06-24 16:13:40|1990.36|1980.36|1990.61|1980.61|1990.65|1980.65|1990.31|1980.31|22
1624551230000|2021-06-24 16:13:50|1990.64|1980.64|1990.49|1980.49|1991.15|1981.15|1990.35|1980.35|22
1624551240000|2021-06-24 16:14:00|1990.53|1980.53|1990.17|1980.17|1990.92|1980.92|1990.17|1980.17|22
1624551250000|2021-06-24 16:14:10|1990.16|1980.16|1988.49|1978.49|1990.16|1980.16|1988.49|1978.49|27
1624551260000|2021-06-24 16:14:20|1988.46|1978.46|1988.11|1978.11|1988.5|1978.5|1988.11|1978.11|35
1624551270000|2021-06-24 16:14:30|1988.13|1978.13|1987.18|1977.18|1988.23|1978.23|1987.14|1977.14|23
1624551280000|2021-06-24 16:14:40|1987.19|1977.19|1988.15|1978.15|1988.15|1978.15|1987.05|1977.05|28
1624551290000|2021-06-24 16:14:50|1987.9|1977.9|1988.05|1978.05|1988.1|1978.1|1987.66|1977.66|21
1624551300000|2021-06-24 16:15:00|1988.04|1978.04|1988.89|1978.89|1989.24|1979.24|1987.23|1977.23|28
1624551310000|2021-06-24 16:15:10|1989.57|1979.57|1989.71|1979.71|1990.58|1980.58|1989.41|1979.41|29
1624551320000|2021-06-24 16:15:20|1989.58|1979.58|1987.21|1977.21|1989.78|1979.78|1987.21|1977.21|29
1624551330000|2021-06-24 16:15:30|1987.25|1977.25|1985.57|1975.57|1987.25|1977.25|1985.49|1975.49|38
1624551340000|2021-06-24 16:15:40|1985.98|1975.98|1985.09|1975.09|1986.22|1976.22|1984.84|1974.84|31
1624551350000|2021-06-24 16:15:50|1984.84|1974.84|1985.47|1975.47|1985.97|1975.97|1984.65|1974.65|36
1624551360000|2021-06-24 16:16:00|1985.84|1975.84|1986.1|1976.1|1986.1|1976.1|1985.82|1975.82|18
1624551370000|2021-06-24 16:16:10|1986.05|1976.05|1986.77|1976.77|1986.77|1976.77|1986.05|1976.05|30
1624551380000|2021-06-24 16:16:20|1986.69|1976.69|1988.29|1978.29|1988.4|1978.4|1986.69|1976.69|32
1624551390000|2021-06-24 16:16:30|1988.22|1978.22|1988.92|1978.92|1989.12|1979.12|1988.1|1978.1|36
1624551400000|2021-06-24 16:16:40|1989.03|1979.03|1989.32|1979.32|1989.53|1979.53|1988.98|1978.98|35
1624551410000|2021-06-24 16:16:50|1989.31|1979.31|1990.16|1980.16|1990.16|1980.16|1989.25|1979.25|24
1624551420000|2021-06-24 16:17:00|1989.81|1979.81|1989.75|1979.75|1990.21|1980.21|1989.55|1979.55|22
1624551430000|2021-06-24 16:17:10|1989.74|1979.74|1989.03|1979.03|1989.77|1979.77|1988.7|1978.7|25
1624551440000|2021-06-24 16:17:20|1989.15|1979.15|1989.18|1979.18|1989.22|1979.22|1989.03|1979.03|15
1624551450000|2021-06-24 16:17:30|1989.12|1979.12|1987.79|1977.79|1989.16|1979.16|1987.79|1977.79|21
1624551460000|2021-06-24 16:17:40|1987.84|1977.84|1988.62|1978.62|1988.62|1978.62|1987.54|1977.54|23
1624551470000|2021-06-24 16:17:50|1989.02|1979.02|1989.77|1979.77|1989.77|1979.77|1988.44|1978.44|34
1624551480000|2021-06-24 16:18:00|1989.75|1979.75|1989.4|1979.4|1989.9|1979.9|1989.14|1979.14|22
1624551490000|2021-06-24 16:18:10|1989.39|1979.39|1989.8|1979.8|1990.11|1980.11|1989.39|1979.39|26
1624551500000|2021-06-24 16:18:20|1989.83|1979.83|1990|1980|1990.15|1980.15|1989.48|1979.48|30
1624551510000|2021-06-24 16:18:30|1990.07|1980.07|1988.76|1978.76|1990.08|1980.08|1988.68|1978.68|27
1624551520000|2021-06-24 16:18:40|1988.77|1978.77|1989.61|1979.61|1989.61|1979.61|1988.52|1978.52|29
1624551530000|2021-06-24 16:18:50|1989.06|1979.06|1989.64|1979.64|1989.74|1979.74|1988.97|1978.97|27
1624551540000|2021-06-24 16:19:00|1989.53|1979.53|1988.92|1978.92|1989.54|1979.54|1988.92|1978.92|28
1624551550000|2021-06-24 16:19:10|1988.96|1978.96|1987.27|1977.27|1988.96|1978.96|1987.27|1977.27|29
1624551560000|2021-06-24 16:19:20|1987.02|1977.02|1986.93|1976.93|1987.19|1977.19|1986.9|1976.9|27
1624551570000|2021-06-24 16:19:30|1986.89|1976.89|1986.87|1976.87|1987.11|1977.11|1986.4|1976.4|34
1624551580000|2021-06-24 16:19:40|1986.82|1976.82|1987.71|1977.71|1987.83|1977.83|1986.68|1976.68|27
1624551590000|2021-06-24 16:19:50|1987.62|1977.62|1987.78|1977.78|1988.01|1978.01|1987.62|1977.62|27
1624551600000|2021-06-24 16:20:00|1987.74|1977.74|1987.89|1977.89|1987.99|1977.99|1987.54|1977.54|17
1624551610000|2021-06-24 16:20:10|1987.88|1977.88|1988.01|1978.01|1988.24|1978.24|1987.67|1977.67|29
1624551620000|2021-06-24 16:20:20|1988.02|1978.02|1987.69|1977.69|1988.09|1978.09|1987.2|1977.2|14
1624551630000|2021-06-24 16:20:30|1987.67|1977.67|1987.76|1977.76|1988.33|1978.33|1987.65|1977.65|30
1624551640000|2021-06-24 16:20:40|1987.8|1977.8|1987.66|1977.66|1988.12|1978.12|1987.66|1977.66|20
1624551650000|2021-06-24 16:20:50|1987.7|1977.7|1987.62|1977.62|1988.12|1978.12|1987.62|1977.62|19
1624551660000|2021-06-24 16:21:00|1987.6|1977.6|1987.57|1977.57|1987.85|1977.85|1987.5|1977.5|27
1624551670000|2021-06-24 16:21:10|1987.76|1977.76|1985.7|1975.7|1988.08|1978.08|1985.7|1975.7|28
1624551680000|2021-06-24 16:21:20|1985.67|1975.67|1986.11|1976.11|1986.11|1976.11|1985.49|1975.49|38
1624551690000|2021-06-24 16:21:30|1985.63|1975.63|1986.13|1976.13|1986.56|1976.56|1985.62|1975.62|28
1624551700000|2021-06-24 16:21:40|1986.02|1976.02|1985.89|1975.89|1986.11|1976.11|1985.84|1975.84|22
1624551710000|2021-06-24 16:21:50|1985.92|1975.92|1986.46|1976.46|1986.57|1976.57|1985.92|1975.92|26
1624551720000|2021-06-24 16:22:00|1986.57|1976.57|1986.98|1976.98|1987.15|1977.15|1986.57|1976.57|23
1624551730000|2021-06-24 16:22:10|1987.02|1977.02|1988.48|1978.48|1988.48|1978.48|1986.89|1976.89|24
1624551740000|2021-06-24 16:22:20|1988.41|1978.41|1989.26|1979.26|1989.43|1979.43|1988.31|1978.31|27
1624551750000|2021-06-24 16:22:30|1989.3|1979.3|1989.22|1979.22|1989.61|1979.61|1989.01|1979.01|31
1624551760000|2021-06-24 16:22:40|1989.17|1979.17|1991.27|1981.27|1991.44|1981.44|1989.16|1979.16|36
1624551770000|2021-06-24 16:22:50|1991.28|1981.28|1991.12|1981.12|1991.62|1981.62|1990.29|1980.29|35
1624551780000|2021-06-24 16:23:00|1991.09|1981.09|1990.11|1980.11|1991.09|1981.09|1989.7|1979.7|37
1624551790000|2021-06-24 16:23:10|1990.12|1980.12|1991.55|1981.55|1991.76|1981.76|1990.12|1980.12|36
1624551800000|2021-06-24 16:23:20|1991.66|1981.66|1994.52|1984.52|1994.52|1984.52|1991.66|1981.66|36
1624551810000|2021-06-24 16:23:30|1994.5|1984.5|1994.68|1984.68|1995.34|1985.34|1994.49|1984.49|39
1624551820000|2021-06-24 16:23:40|1994.77|1984.77|1994.2|1984.2|1995.22|1985.22|1994.2|1984.2|39
1624551830000|2021-06-24 16:23:50|1993.6|1983.6|1993.58|1983.58|1994.13|1984.13|1993.21|1983.21|36
1624551840000|2021-06-24 16:24:00|1993.62|1983.62|1992.44|1982.44|1993.8|1983.8|1992.09|1982.09|30
1624551850000|2021-06-24 16:24:10|1992.28|1982.28|1992.06|1982.06|1992.49|1982.49|1991.29|1981.29|32
1624551860000|2021-06-24 16:24:20|1992.1|1982.1|1993.41|1983.41|1993.41|1983.41|1991.83|1981.83|34
1624551870000|2021-06-24 16:24:30|1993.48|1983.48|1994.09|1984.09|1994.38|1984.38|1993.17|1983.17|31
1624551880000|2021-06-24 16:24:40|1994.25|1984.25|1994.24|1984.24|1994.65|1984.65|1993.41|1983.41|39
1624551890000|2021-06-24 16:24:50|1994.02|1984.02|1993.85|1983.85|1994.63|1984.63|1993.59|1983.59|36
1624551900000|2021-06-24 16:25:00|1993.53|1983.53|1991.66|1981.66|1994.09|1984.09|1991.66|1981.66|33
1624551910000|2021-06-24 16:25:10|1991.96|1981.96|1991.87|1981.87|1992.09|1982.09|1991.7|1981.7|35
1624551920000|2021-06-24 16:25:20|1991.89|1981.89|1991.22|1981.22|1991.89|1981.89|1990.94|1980.94|30
1624551930000|2021-06-24 16:25:30|1991.13|1981.13|1990.48|1980.48|1991.25|1981.25|1990.36|1980.36|19
1624551940000|2021-06-24 16:25:40|1990.65|1980.65|1990.19|1980.19|1990.86|1980.86|1989.86|1979.86|24
1624551950000|2021-06-24 16:25:50|1990.35|1980.35|1990.26|1980.26|1990.45|1980.45|1989.86|1979.86|24
1624551960000|2021-06-24 16:26:00|1990.19|1980.19|1990.23|1980.23|1991.21|1981.21|1990.11|1980.11|31
1624551970000|2021-06-24 16:26:10|1990.19|1980.19|1990.21|1980.21|1990.29|1980.29|1990.08|1980.08|20
1624551980000|2021-06-24 16:26:20|1990.16|1980.16|1989.67|1979.67|1990.16|1980.16|1989.62|1979.62|22
1624551990000|2021-06-24 16:26:30|1989.64|1979.64|1988.59|1978.59|1989.64|1979.64|1988.59|1978.59|31
1624552000000|2021-06-24 16:26:40|1988.58|1978.58|1988.13|1978.13|1988.9|1978.9|1987.53|1977.53|35
1624552010000|2021-06-24 16:26:50|1988.06|1978.06|1987.89|1977.89|1988.19|1978.19|1987.26|1977.26|34
1624552020000|2021-06-24 16:27:00|1988.02|1978.02|1987.52|1977.52|1988.02|1978.02|1987.37|1977.37|29
1624552030000|2021-06-24 16:27:10|1988.06|1978.06|1987.28|1977.28|1988.06|1978.06|1987.28|1977.28|22
1624552040000|2021-06-24 16:27:20|1987.4|1977.4|1986.81|1976.81|1987.51|1977.51|1986.48|1976.48|25
1624552050000|2021-06-24 16:27:30|1986.85|1976.85|1985.51|1975.51|1986.95|1976.95|1985.51|1975.51|26
1624552060000|2021-06-24 16:27:40|1985.64|1975.64|1986.52|1976.52|1986.82|1976.82|1985.64|1975.64|24
1624552070000|2021-06-24 16:27:50|1986.44|1976.44|1986.07|1976.07|1986.44|1976.44|1985.61|1975.61|24
1624552080000|2021-06-24 16:28:00|1986.26|1976.26|1987.94|1977.94|1987.99|1977.99|1986.14|1976.14|30
1624552090000|2021-06-24 16:28:10|1988.06|1978.06|1988.65|1978.65|1988.9|1978.9|1987.95|1977.95|31
1624552100000|2021-06-24 16:28:20|1988.45|1978.45|1989.05|1979.05|1989.33|1979.33|1988.16|1978.16|18
1624552110000|2021-06-24 16:28:30|1989.11|1979.11|1989.21|1979.21|1989.21|1979.21|1988.09|1978.09|24
1624552120000|2021-06-24 16:28:40|1988.68|1978.68|1989.18|1979.18|1989.18|1979.18|1988.56|1978.56|10
1624552130000|2021-06-24 16:28:50|1988.5|1978.5|1989.85|1979.85|1990.14|1980.14|1988.45|1978.45|30
1624552140000|2021-06-24 16:29:00|1989.68|1979.68|1988.7|1978.7|1989.68|1979.68|1988.14|1978.14|39
1624552150000|2021-06-24 16:29:10|1988.75|1978.75|1989.34|1979.34|1989.46|1979.46|1988.71|1978.71|30
1624552160000|2021-06-24 16:29:20|1989.36|1979.36|1989.53|1979.53|1989.54|1979.54|1989.15|1979.15|24
1624552170000|2021-06-24 16:29:30|1989.54|1979.54|1989.9|1979.9|1989.92|1979.92|1989.4|1979.4|22
1624552180000|2021-06-24 16:29:40|1989.53|1979.53|1989.2|1979.2|1989.74|1979.74|1989.04|1979.04|32
1624552190000|2021-06-24 16:29:50|1989.25|1979.25|1988.53|1978.53|1989.25|1979.25|1988.29|1978.29|23
1624552200000|2021-06-24 16:30:00|1988.54|1978.54|1990|1980|1990.06|1980.06|1988.54|1978.54|30
1624552210000|2021-06-24 16:30:10|1990.01|1980.01|1990.18|1980.18|1990.23|1980.23|1989.99|1979.99|20
1624552220000|2021-06-24 16:30:20|1990.2|1980.2|1990.47|1980.47|1990.47|1980.47|1990.12|1980.12|20
1624552230000|2021-06-24 16:30:30|1990.52|1980.52|1991.24|1981.24|1991.48|1981.48|1990.43|1980.43|22
1624552240000|2021-06-24 16:30:40|1991.35|1981.35|1990.63|1980.63|1992.04|1982.04|1990.59|1980.59|28
1624552250000|2021-06-24 16:30:50|1990.58|1980.58|1991.53|1981.53|1991.53|1981.53|1990.42|1980.42|15
1624552260000|2021-06-24 16:31:00|1991.48|1981.48|1991.41|1981.41|1991.53|1981.53|1991.4|1981.4|7
1624552270000|2021-06-24 16:31:10|1991.4|1981.4|1991.7|1981.7|1991.78|1981.78|1991.4|1981.4|11
1624552280000|2021-06-24 16:31:20|1991.71|1981.71|1990.59|1980.59|1991.76|1981.76|1990.59|1980.59|20
1624552290000|2021-06-24 16:31:30|1990.57|1980.57|1989.28|1979.28|1990.6|1980.6|1989.27|1979.27|19
1624552300000|2021-06-24 16:31:40|1989.3|1979.3|1989.18|1979.18|1989.79|1979.79|1989.12|1979.12|27
1624552310000|2021-06-24 16:31:50|1989.2|1979.2|1989.52|1979.52|1989.62|1979.62|1989.08|1979.08|31
1624552320000|2021-06-24 16:32:00|1989.63|1979.63|1989.53|1979.53|1989.83|1979.83|1989.39|1979.39|22
1624552330000|2021-06-24 16:32:10|1989.54|1979.54|1991.5|1981.5|1991.5|1981.5|1989.53|1979.53|31
1624552340000|2021-06-24 16:32:20|1991.4|1981.4|1991.4|1981.4|1991.4|1981.4|1990.86|1980.86|24
1624552350000|2021-06-24 16:32:30|1991.31|1981.31|1990.82|1980.82|1991.32|1981.32|1990.76|1980.76|36
1624552360000|2021-06-24 16:32:40|1991.17|1981.17|1990.37|1980.37|1991.4|1981.4|1990.37|1980.37|29
1624552370000|2021-06-24 16:32:50|1990.48|1980.48|1990.44|1980.44|1990.68|1980.68|1989.71|1979.71|35
1624552380000|2021-06-24 16:33:00|1990.68|1980.68|1990.1|1980.1|1990.68|1980.68|1989.98|1979.98|22
1624552390000|2021-06-24 16:33:10|1990.05|1980.05|1990.7|1980.7|1990.7|1980.7|1989.88|1979.88|15
1624552400000|2021-06-24 16:33:20|1991.3|1981.3|1990.58|1980.58|1991.3|1981.3|1990.58|1980.58|33
1624552410000|2021-06-24 16:33:30|1990.73|1980.73|1990.67|1980.67|1991.15|1981.15|1990.63|1980.63|35
1624552420000|2021-06-24 16:33:40|1990.7|1980.7|1991.02|1981.02|1991.02|1981.02|1990.63|1980.63|25
1624552430000|2021-06-24 16:33:50|1991.05|1981.05|1992.21|1982.21|1992.57|1982.57|1990.69|1980.69|26
1624552440000|2021-06-24 16:34:00|1992.26|1982.26|1992.47|1982.47|1992.62|1982.62|1992.18|1982.18|21
1624552450000|2021-06-24 16:34:10|1992.58|1982.58|1992.09|1982.09|1992.66|1982.66|1992|1982|21
1624552460000|2021-06-24 16:34:20|1992.12|1982.12|1991.99|1981.99|1992.28|1982.28|1991.72|1981.72|23
1624552470000|2021-06-24 16:34:30|1992|1982|1992.23|1982.23|1992.51|1982.51|1991.79|1981.79|22
1624552480000|2021-06-24 16:34:40|1992.28|1982.28|1992.63|1982.63|1992.69|1982.69|1992.28|1982.28|12
1624552490000|2021-06-24 16:34:50|1992.68|1982.68|1992.7|1982.7|1992.7|1982.7|1992.6|1982.6|10
1624552500000|2021-06-24 16:35:00|1992.75|1982.75|1992.78|1982.78|1992.8|1982.8|1992.75|1982.75|11
1624552510000|2021-06-24 16:35:10|1992.75|1982.75|1993.08|1983.08|1993.17|1983.17|1991.66|1981.66|27
1624552520000|2021-06-24 16:35:20|1993.17|1983.17|1993.17|1983.17|1993.19|1983.19|1992.52|1982.52|22
1624552530000|2021-06-24 16:35:30|1993.18|1983.18|1995.91|1985.91|1995.94|1985.94|1993.18|1983.18|27
1624552540000|2021-06-24 16:35:40|1995.75|1985.75|1997.18|1987.18|1997.18|1987.18|1995.73|1985.73|37
1624552550000|2021-06-24 16:35:50|1997.3|1987.3|1996.81|1986.81|1997.34|1987.34|1996.75|1986.75|34
1624552560000|2021-06-24 16:36:00|1996.82|1986.82|1995.89|1985.89|1996.87|1986.87|1995.83|1985.83|31
1624552570000|2021-06-24 16:36:10|1995.88|1985.88|1995.46|1985.46|1995.88|1985.88|1995.23|1985.23|31
1624552580000|2021-06-24 16:36:20|1995.45|1985.45|1998.4|1988.4|1998.68|1988.68|1995.34|1985.34|34
1624552590000|2021-06-24 16:36:30|1998.45|1988.45|1999.14|1989.14|1999.3|1989.3|1998.25|1988.25|29
1624552600000|2021-06-24 16:36:40|1999.13|1989.13|1998.39|1988.39|1999.14|1989.14|1998.25|1988.25|36
1624552610000|2021-06-24 16:36:50|1998.36|1988.36|1997.7|1987.7|1998.37|1988.37|1997.52|1987.52|39
1624552620000|2021-06-24 16:37:00|1997.83|1987.83|1998.39|1988.39|1998.5|1988.5|1997.8|1987.8|27
1624552630000|2021-06-24 16:37:10|1998.36|1988.36|1999.67|1989.67|1999.67|1989.67|1998.36|1988.36|32
1624552640000|2021-06-24 16:37:20|1999.82|1989.82|2000.92|1990.92|2001.72|1991.72|1999.82|1989.82|38
1624552650000|2021-06-24 16:37:30|2000.81|1990.81|2002.47|1992.47|2002.64|1992.64|2000.68|1990.68|36
1624552660000|2021-06-24 16:37:40|2002.48|1992.48|2003.31|1993.31|2003.31|1993.31|2002|1992|30
1624552670000|2021-06-24 16:37:50|2003.35|1993.35|2004.61|1994.61|2005.76|1995.76|2003.2|1993.2|36
1624552680000|2021-06-24 16:38:00|2004.75|1994.75|2004.23|1994.23|2005.08|1995.08|2004.18|1994.18|36
1624552690000|2021-06-24 16:38:10|2004.24|1994.24|2007.77|1997.77|2007.77|1997.77|2003.33|1993.33|36
1624552700000|2021-06-24 16:38:20|2007.62|1997.62|2006.98|1996.98|2007.74|1997.74|2006.48|1996.48|37
1624552710000|2021-06-24 16:38:30|2007|1997|2007.56|1997.56|2007.65|1997.65|2007|1997|30
1624552720000|2021-06-24 16:38:40|2007.57|1997.57|2008.49|1998.49|2008.56|1998.56|2007.42|1997.42|28
1624552730000|2021-06-24 16:38:50|2008.73|1998.73|2008.54|1998.54|2009.02|1999.02|2007.71|1997.71|29
1624552740000|2021-06-24 16:39:00|2008.43|1998.43|2008.5|1998.5|2008.96|1998.96|2008.14|1998.14|34
1624552750000|2021-06-24 16:39:10|2008.61|1998.61|2008.54|1998.54|2009.69|1999.69|2008.54|1998.54|37
1624552760000|2021-06-24 16:39:20|2008.55|1998.55|2008.84|1998.84|2008.98|1998.98|2008.14|1998.14|34
1624552770000|2021-06-24 16:39:30|2008.5|1998.5|2006.92|1996.92|2008.71|1998.71|2006.92|1996.92|34
1624552780000|2021-06-24 16:39:40|2006.89|1996.89|2006.96|1996.96|2007.43|1997.43|2006.85|1996.85|37
1624552790000|2021-06-24 16:39:50|2007.26|1997.26|2009.92|1999.92|2010.78|2000.78|2007.26|1997.26|40
1624552800000|2021-06-24 16:40:00|2009.85|1999.85|2011.69|2001.69|2011.84|2001.84|2009.63|1999.63|37
1624552810000|2021-06-24 16:40:10|2011.58|2001.58|2011.97|2001.97|2012.5|2002.5|2011.5|2001.5|36
1624552820000|2021-06-24 16:40:20|2011.98|2001.98|2013.11|2003.11|2013.71|2003.71|2011.86|2001.86|38
1624552830000|2021-06-24 16:40:30|2013.02|2003.02|2014.66|2004.66|2014.66|2004.66|2012.83|2002.83|37
1624552840000|2021-06-24 16:40:40|2014.75|2004.75|2014.79|2004.79|2016.69|2006.69|2014.75|2004.75|37
1624552850000|2021-06-24 16:40:50|2014.84|2004.84|2014.51|2004.51|2015.15|2005.15|2014.35|2004.35|35
1624552860000|2021-06-24 16:41:00|2014.55|2004.55|2013.71|2003.71|2014.55|2004.55|2013.29|2003.29|37
1624552870000|2021-06-24 16:41:10|2013.63|2003.63|2013.74|2003.74|2015.04|2005.04|2013.6|2003.6|38
1624552880000|2021-06-24 16:41:20|2013.72|2003.72|2013.06|2003.06|2013.74|2003.74|2013.06|2003.06|33
1624552890000|2021-06-24 16:41:30|2013.07|2003.07|2012.58|2002.58|2013.14|2003.14|2012.55|2002.55|29
1624552900000|2021-06-24 16:41:40|2012.59|2002.59|2012.02|2002.02|2012.72|2002.72|2010.92|2000.92|38
1624552910000|2021-06-24 16:41:50|2011.92|2001.92|2011.22|2001.22|2011.92|2001.92|2011.02|2001.02|33
1624552920000|2021-06-24 16:42:00|2011.21|2001.21|2011.13|2001.13|2011.39|2001.39|2010.96|2000.96|28
1624552930000|2021-06-24 16:42:10|2011.11|2001.11|2011.36|2001.36|2011.36|2001.36|2009.83|1999.83|36
1624552940000|2021-06-24 16:42:20|2011.56|2001.56|2011.33|2001.33|2012.06|2002.06|2011.33|2001.33|28
1624552950000|2021-06-24 16:42:30|2011.31|2001.31|2010.21|2000.21|2011.31|2001.31|2010.13|2000.13|31
1624552960000|2021-06-24 16:42:40|2010.17|2000.17|2008.94|1998.94|2010.37|2000.37|2008.86|1998.86|31
1624552970000|2021-06-24 16:42:50|2008.93|1998.93|2009.14|1999.14|2009.64|1999.64|2008.76|1998.76|32
1624552980000|2021-06-24 16:43:00|2009.13|1999.13|2009.08|1999.08|2009.17|1999.17|2008.82|1998.82|26
1624552990000|2021-06-24 16:43:10|2008.83|1998.83|2009.18|1999.18|2009.28|1999.28|2008.81|1998.81|29
1624553000000|2021-06-24 16:43:20|2009.19|1999.19|2008.5|1998.5|2009.19|1999.19|2008.36|1998.36|33
1624553010000|2021-06-24 16:43:30|2008.32|1998.32|2006.37|1996.37|2008.48|1998.48|2006.37|1996.37|34
1624553020000|2021-06-24 16:43:40|2006.27|1996.27|2006.54|1996.54|2006.54|1996.54|2005.59|1995.59|34
1624553030000|2021-06-24 16:43:50|2006.53|1996.53|2004.38|1994.38|2006.53|1996.53|2004.32|1994.32|34
1624553040000|2021-06-24 16:44:00|2004.45|1994.45|2005.81|1995.81|2005.81|1995.81|2004.45|1994.45|37
1624553050000|2021-06-24 16:44:10|2005.8|1995.8|2007.22|1997.22|2007.22|1997.22|2005.76|1995.76|33
1624553060000|2021-06-24 16:44:20|2007.26|1997.26|2007.19|1997.19|2008.37|1998.37|2007.18|1997.18|36
1624553070000|2021-06-24 16:44:30|2007.21|1997.21|2006.51|1996.51|2007.29|1997.29|2006.51|1996.51|31
1624553080000|2021-06-24 16:44:40|2006.6|1996.6|2005.08|1995.08|2006.71|1996.71|2005.08|1995.08|35
1624553090000|2021-06-24 16:44:50|2005.11|1995.11|2005.06|1995.06|2005.18|1995.18|2004.95|1994.95|21
1624553100000|2021-06-24 16:45:00|2005.07|1995.07|2006.7|1996.7|2006.7|1996.7|2005.05|1995.05|32
1624553110000|2021-06-24 16:45:10|2006.71|1996.71|2008.2|1998.2|2008.21|1998.21|2006.7|1996.7|34
1624553120000|2021-06-24 16:45:20|2008.21|1998.21|2007.88|1997.88|2008.49|1998.49|2007.85|1997.85|35
1624553130000|2021-06-24 16:45:30|2007.86|1997.86|2007.89|1997.89|2007.89|1997.89|2007.66|1997.66|26
1624553140000|2021-06-24 16:45:40|2007.85|1997.85|2010.09|2000.09|2010.09|2000.09|2007.85|1997.85|34
1624553150000|2021-06-24 16:45:50|2010.37|2000.37|2010.79|2000.79|2011.63|2001.63|2010.19|2000.19|34
1624553160000|2021-06-24 16:46:00|2010.76|2000.76|2009.7|1999.7|2010.76|2000.76|2009.7|1999.7|38
1624553170000|2021-06-24 16:46:10|2009.67|1999.67|2009.34|1999.34|2009.67|1999.67|2009.04|1999.04|31
1624553180000|2021-06-24 16:46:20|2009.35|1999.35|2008.95|1998.95|2009.38|1999.38|2008.37|1998.37|35
1624553190000|2021-06-24 16:46:30|2008.87|1998.87|2008.63|1998.63|2008.91|1998.91|2008.47|1998.47|26
1624553200000|2021-06-24 16:46:40|2008.73|1998.73|2009.38|1999.38|2009.42|1999.42|2008.54|1998.54|27
1624553210000|2021-06-24 16:46:50|2008.93|1998.93|2012.14|2002.14|2012.15|2002.15|2008.93|1998.93|29
1624553220000|2021-06-24 16:47:00|2012.13|2002.13|2009.66|1999.66|2012.13|2002.13|2009.65|1999.65|30
1624553230000|2021-06-24 16:47:10|2009.65|1999.65|2009.67|1999.67|2009.67|1999.67|2008.66|1998.66|34
1624553240000|2021-06-24 16:47:20|2009.66|1999.66|2009.67|1999.67|2009.8|1999.8|2009.28|1999.28|24
1624553250000|2021-06-24 16:47:30|2009.64|1999.64|2009.72|1999.72|2009.88|1999.88|2009.35|1999.35|33
1624553260000|2021-06-24 16:47:40|2009.77|1999.77|2010.52|2000.52|2010.8|2000.8|2009.77|1999.77|35
1624553270000|2021-06-24 16:47:50|2010.55|2000.55|2010.3|2000.3|2010.55|2000.55|2009.92|1999.92|36
1624553280000|2021-06-24 16:48:00|2010.27|2000.27|2009.27|1999.27|2010.27|2000.27|2009.16|1999.16|32
1624553290000|2021-06-24 16:48:10|2009.35|1999.35|2009.76|1999.76|2009.8|1999.8|2009.16|1999.16|31
1624553300000|2021-06-24 16:48:20|2009.81|1999.81|2009.93|1999.93|2010.16|2000.16|2009.79|1999.79|29
1624553310000|2021-06-24 16:48:30|2009.97|1999.97|2011.48|2001.48|2011.96|2001.96|2009.96|1999.96|32
1624553320000|2021-06-24 16:48:40|2011.35|2001.35|2010.15|2000.15|2011.43|2001.43|2010.15|2000.15|31
1624553330000|2021-06-24 16:48:50|2010.2|2000.2|2010.14|2000.14|2010.32|2000.32|2009.88|1999.88|29
1624553340000|2021-06-24 16:49:00|2010.16|2000.16|2011.64|2001.64|2011.64|2001.64|2009.84|1999.84|34
1624553350000|2021-06-24 16:49:10|2011.66|2001.66|2011.38|2001.38|2011.71|2001.71|2011.17|2001.17|30
1624553360000|2021-06-24 16:49:20|2011.49|2001.49|2011.52|2001.52|2011.6|2001.6|2011.18|2001.18|32
1624553370000|2021-06-24 16:49:30|2011.5|2001.5|2011.55|2001.55|2011.68|2001.68|2011.44|2001.44|15
1624553380000|2021-06-24 16:49:40|2011.39|2001.39|2012.04|2002.04|2012.04|2002.04|2011.39|2001.39|30
1624553390000|2021-06-24 16:49:50|2012.05|2002.05|2011.81|2001.81|2012.05|2002.05|2011.53|2001.53|21
1624553400000|2021-06-24 16:50:00|2011.77|2001.77|2011.79|2001.79|2011.83|2001.83|2011.45|2001.45|23
1624553410000|2021-06-24 16:50:10|2011.75|2001.75|2012.06|2002.06|2012.08|2002.08|2011.6|2001.6|27
1624553420000|2021-06-24 16:50:20|2012|2002|2012.68|2002.68|2012.86|2002.86|2012|2002|35
1624553430000|2021-06-24 16:50:30|2012.74|2002.74|2012.6|2002.6|2012.89|2002.89|2012.6|2002.6|25
1624553440000|2021-06-24 16:50:40|2012.58|2002.58|2012.69|2002.69|2012.81|2002.81|2012.58|2002.58|26
1624553450000|2021-06-24 16:50:50|2012.74|2002.74|2012.86|2002.86|2012.92|2002.92|2012.62|2002.62|27
1624553460000|2021-06-24 16:51:00|2012.95|2002.95|2013.95|2003.95|2013.96|2003.96|2012.79|2002.79|29
1624553470000|2021-06-24 16:51:10|2014.03|2004.03|2014.73|2004.73|2014.73|2004.73|2014.03|2004.03|30
1624553480000|2021-06-24 16:51:20|2014.7|2004.7|2015.62|2005.62|2016.03|2006.03|2014.65|2004.65|33
1624553490000|2021-06-24 16:51:30|2015.63|2005.63|2016.15|2006.15|2016.15|2006.15|2015.4|2005.4|31
1624553500000|2021-06-24 16:51:40|2016.13|2006.13|2015.75|2005.75|2016.45|2006.45|2015.71|2005.71|30
1624553510000|2021-06-24 16:51:50|2015.68|2005.68|2015.66|2005.66|2015.68|2005.68|2014.99|2004.99|29
1624553520000|2021-06-24 16:52:00|2015.62|2005.62|2016.26|2006.26|2016.42|2006.42|2015.62|2005.62|27
1624553530000|2021-06-24 16:52:10|2016.27|2006.27|2017.05|2007.05|2017.23|2007.23|2016.27|2006.27|33
1624553540000|2021-06-24 16:52:20|2017.31|2007.31|2017.99|2007.99|2017.99|2007.99|2016.97|2006.97|27
1624553550000|2021-06-24 16:52:30|2017.71|2007.71|2017.75|2007.75|2018.03|2008.03|2017.42|2007.42|33
1624553560000|2021-06-24 16:52:40|2017.79|2007.79|2018.62|2008.62|2018.62|2008.62|2017.21|2007.21|36
1624553570000|2021-06-24 16:52:50|2018.68|2008.68|2018.28|2008.28|2019.11|2009.11|2018.03|2008.03|39
1624553580000|2021-06-24 16:53:00|2018.25|2008.25|2019.46|2009.46|2019.46|2009.46|2018.25|2008.25|31
1624553590000|2021-06-24 16:53:10|2019.49|2009.49|2018.34|2008.34|2019.6|2009.6|2018.32|2008.32|33
1624553600000|2021-06-24 16:53:20|2018.31|2008.31|2017.9|2007.9|2018.5|2008.5|2017.74|2007.74|35
1624553610000|2021-06-24 16:53:30|2017.91|2007.91|2018.29|2008.29|2018.72|2008.72|2017.91|2007.91|33
1624553620000|2021-06-24 16:53:40|2018.28|2008.28|2018.09|2008.09|2018.4|2008.4|2017.93|2007.93|32
1624553630000|2021-06-24 16:53:50|2018.19|2008.19|2018.51|2008.51|2018.68|2008.68|2018.05|2008.05|32
1624553640000|2021-06-24 16:54:00|2018.52|2008.52|2015.96|2005.96|2018.52|2008.52|2015.89|2005.89|35
1624553650000|2021-06-24 16:54:10|2015.56|2005.56|2014.08|2004.08|2015.85|2005.85|2014|2004|35
1624553660000|2021-06-24 16:54:20|2014.05|2004.05|2014.66|2004.66|2015.06|2005.06|2014.05|2004.05|36
1624553670000|2021-06-24 16:54:30|2014.58|2004.58|2015.53|2005.53|2015.53|2005.53|2014.32|2004.32|35
1624553680000|2021-06-24 16:54:40|2015.83|2005.83|2016.13|2006.13|2016.67|2006.67|2015.83|2005.83|30
1624553690000|2021-06-24 16:54:50|2016.11|2006.11|2015.02|2005.02|2016.16|2006.16|2014.47|2004.47|34
1624553700000|2021-06-24 16:55:00|2014.47|2004.47|2015.81|2005.81|2015.85|2005.85|2014.47|2004.47|38
1624553710000|2021-06-24 16:55:10|2015.83|2005.83|2014.04|2004.04|2015.83|2005.83|2014.04|2004.04|36
1624553720000|2021-06-24 16:55:20|2014.1|2004.1|2015.14|2005.14|2015.21|2005.21|2013.46|2003.46|34
1624553730000|2021-06-24 16:55:30|2015.13|2005.13|2015.51|2005.51|2015.57|2005.57|2015.13|2005.13|17
1624553740000|2021-06-24 16:55:40|2015.49|2005.49|2014.91|2004.91|2015.49|2005.49|2014.86|2004.86|35
1624553750000|2021-06-24 16:55:50|2015.26|2005.26|2014.53|2004.53|2015.47|2005.47|2014.51|2004.51|26
1624553760000|2021-06-24 16:56:00|2014.48|2004.48|2014.88|2004.88|2014.95|2004.95|2014.37|2004.37|31
1624553770000|2021-06-24 16:56:10|2014.79|2004.79|2015.33|2005.33|2015.52|2005.52|2014.79|2004.79|29
1624553780000|2021-06-24 16:56:20|2015.31|2005.31|2014.96|2004.96|2015.31|2005.31|2014.89|2004.89|24
1624553790000|2021-06-24 16:56:30|2014.95|2004.95|2015.07|2005.07|2015.08|2005.08|2014.9|2004.9|29
1624553800000|2021-06-24 16:56:40|2015.1|2005.1|2014.86|2004.86|2015.22|2005.22|2014.85|2004.85|24
1624553810000|2021-06-24 16:56:50|2014.91|2004.91|2015.33|2005.33|2015.34|2005.34|2014.89|2004.89|32
1624553820000|2021-06-24 16:57:00|2015.31|2005.31|2015.21|2005.21|2015.38|2005.38|2015.2|2005.2|28
1624553830000|2021-06-24 16:57:10|2015.22|2005.22|2014.48|2004.48|2015.22|2005.22|2014.48|2004.48|29
1624553840000|2021-06-24 16:57:20|2014.17|2004.17|2014.21|2004.21|2014.53|2004.53|2013.69|2003.69|30
1624553850000|2021-06-24 16:57:30|2014.24|2004.24|2015.06|2005.06|2015.2|2005.2|2014.05|2004.05|26
1624553860000|2021-06-24 16:57:40|2015.05|2005.05|2014.58|2004.58|2015.14|2005.14|2014.58|2004.58|31
1624553870000|2021-06-24 16:57:50|2014.59|2004.59|2014.64|2004.64|2014.86|2004.86|2014.53|2004.53|31
1624553880000|2021-06-24 16:58:00|2014.72|2004.72|2015.2|2005.2|2015.21|2005.21|2014.26|2004.26|33
1624553890000|2021-06-24 16:58:10|2015.17|2005.17|2014.82|2004.82|2015.23|2005.23|2014.67|2004.67|33
1624553900000|2021-06-24 16:58:20|2014.83|2004.83|2015.22|2005.22|2015.27|2005.27|2014.83|2004.83|25
1624553910000|2021-06-24 16:58:30|2015.13|2005.13|2015.93|2005.93|2015.94|2005.94|2015.12|2005.12|16
1624553920000|2021-06-24 16:58:40|2015.92|2005.92|2015.81|2005.81|2015.95|2005.95|2015.29|2005.29|31
1624553930000|2021-06-24 16:58:50|2015.94|2005.94|2016.67|2006.67|2016.67|2006.67|2015.94|2005.94|30
1624553940000|2021-06-24 16:59:00|2016.66|2006.66|2016.12|2006.12|2017.25|2007.25|2016.12|2006.12|32
1624553950000|2021-06-24 16:59:10|2016.2|2006.2|2016.43|2006.43|2016.43|2006.43|2016.02|2006.02|27
1624553960000|2021-06-24 16:59:20|2016.36|2006.36|2016.36|2006.36|2016.47|2006.47|2015.98|2005.98|25
1624553970000|2021-06-24 16:59:30|2016.32|2006.32|2017.15|2007.15|2017.32|2007.32|2016.27|2006.27|32
1624553980000|2021-06-24 16:59:40|2017.21|2007.21|2016.98|2006.98|2017.3|2007.3|2016.59|2006.59|30
1624553990000|2021-06-24 16:59:50|2016.95|2006.95|2017.26|2007.26|2017.72|2007.72|2016.85|2006.85|28
1624554000000|2021-06-24 17:00:00|2017.14|2007.14|2023.53|2013.53|2023.71|2013.71|2017.12|2007.12|40
1624554010000|2021-06-24 17:00:10|2023.46|2013.46|2023.16|2013.16|2023.46|2013.46|2022.2|2012.2|33
1624554020000|2021-06-24 17:00:20|2023.38|2013.38|2022.95|2012.95|2024.91|2014.91|2022.95|2012.95|39
1624554030000|2021-06-24 17:00:30|2022.97|2012.97|2025.59|2015.59|2026.69|2016.69|2022.97|2012.97|34
1624554040000|2021-06-24 17:00:40|2025.61|2015.61|2027.26|2017.26|2027.43|2017.43|2025.15|2015.15|38
1624554050000|2021-06-24 17:00:50|2027.22|2017.22|2026.18|2016.18|2029.06|2019.06|2025.94|2015.94|39
1624554060000|2021-06-24 17:01:00|2026.68|2016.68|2027.7|2017.7|2027.7|2017.7|2026.28|2016.28|37
1624554070000|2021-06-24 17:01:10|2027.77|2017.77|2025.56|2015.56|2028.28|2018.28|2025.55|2015.55|36
1624554080000|2021-06-24 17:01:20|2025.5|2015.5|2027.4|2017.4|2027.71|2017.71|2025.5|2015.5|37
1624554090000|2021-06-24 17:01:30|2027.46|2017.46|2025.54|2015.54|2027.48|2017.48|2025.54|2015.54|30
1624554100000|2021-06-24 17:01:40|2025.53|2015.53|2024.12|2014.12|2025.53|2015.53|2024.12|2014.12|32
1624554110000|2021-06-24 17:01:50|2024.11|2014.11|2024.49|2014.49|2024.52|2014.52|2024.04|2014.04|29
1624554120000|2021-06-24 17:02:00|2024.5|2014.5|2024.9|2014.9|2024.9|2014.9|2024|2014|29
1624554130000|2021-06-24 17:02:10|2024.91|2014.91|2024.81|2014.81|2026.37|2016.37|2024.75|2014.75|38
1624554140000|2021-06-24 17:02:20|2024.6|2014.6|2022.77|2012.77|2024.75|2014.75|2022.42|2012.42|35
1624554150000|2021-06-24 17:02:30|2022.76|2012.76|2024.85|2014.85|2024.85|2014.85|2022.52|2012.52|36
1624554160000|2021-06-24 17:02:40|2024.93|2014.93|2026.54|2016.54|2026.54|2016.54|2024.93|2014.93|38
1624554170000|2021-06-24 17:02:50|2026.55|2016.55|2026.11|2016.11|2027.4|2017.4|2026.11|2016.11|37
1624554180000|2021-06-24 17:03:00|2026.02|2016.02|2025.53|2015.53|2026.02|2016.02|2025.34|2015.34|36
1624554190000|2021-06-24 17:03:10|2025.31|2015.31|2024.18|2014.18|2025.45|2015.45|2023.36|2013.36|40
1624554200000|2021-06-24 17:03:20|2024.09|2014.09|2023.03|2013.03|2024.24|2014.24|2023.03|2013.03|38
1624554210000|2021-06-24 17:03:30|2023.01|2013.01|2021.69|2011.69|2023.26|2013.26|2021.54|2011.54|36
1624554220000|2021-06-24 17:03:40|2021.64|2011.64|2022.16|2012.16|2022.24|2012.24|2021.42|2011.42|37
1624554230000|2021-06-24 17:03:50|2022.12|2012.12|2023.29|2013.29|2023.83|2013.83|2022.09|2012.09|36
1624554240000|2021-06-24 17:04:00|2023.27|2013.27|2024.62|2014.62|2024.63|2014.63|2023.27|2013.27|32
1624554250000|2021-06-24 17:04:10|2024.58|2014.58|2023.62|2013.62|2024.71|2014.71|2022.92|2012.92|35
1624554260000|2021-06-24 17:04:20|2023.64|2013.64|2023.59|2013.59|2023.87|2013.87|2023.3|2013.3|34
1624554270000|2021-06-24 17:04:30|2023.77|2013.77|2024.8|2014.8|2024.82|2014.82|2023.67|2013.67|29
1624554280000|2021-06-24 17:04:40|2024.81|2014.81|2024.72|2014.72|2025.24|2015.24|2024.68|2014.68|35
1624554290000|2021-06-24 17:04:50|2024.73|2014.73|2024.84|2014.84|2024.98|2014.98|2024.21|2014.21|33
1624554300000|2021-06-24 17:05:00|2024.8|2014.8|2023.48|2013.48|2024.8|2014.8|2023.47|2013.47|36
1624554310000|2021-06-24 17:05:10|2023.52|2013.52|2023.66|2013.66|2023.87|2013.87|2023.17|2013.17|30
1624554320000|2021-06-24 17:05:20|2023.73|2013.73|2025.9|2015.9|2026.2|2016.2|2023.4|2013.4|35
1624554330000|2021-06-24 17:05:30|2026.01|2016.01|2029.41|2019.41|2030.32|2020.32|2025.79|2015.79|40
1624554340000|2021-06-24 17:05:40|2029.61|2019.61|2029.42|2019.42|2030.73|2020.73|2029.42|2019.42|38
1624554350000|2021-06-24 17:05:50|2029.32|2019.32|2029.15|2019.15|2029.61|2019.61|2028.51|2018.51|39
1624554360000|2021-06-24 17:06:00|2029.57|2019.57|2027.56|2017.56|2029.57|2019.57|2026.79|2016.79|40
1624554370000|2021-06-24 17:06:10|2027.93|2017.93|2029.97|2019.97|2029.97|2019.97|2027.83|2017.83|37
1624554380000|2021-06-24 17:06:20|2029.96|2019.96|2029.9|2019.9|2030.38|2020.38|2029.8|2019.8|35
1624554390000|2021-06-24 17:06:30|2029.87|2019.87|2030.44|2020.44|2030.69|2020.69|2029.87|2019.87|31
1624554400000|2021-06-24 17:06:40|2030.51|2020.51|2029.47|2019.47|2030.56|2020.56|2029.25|2019.25|37
1624554410000|2021-06-24 17:06:50|2029.36|2019.36|2029.33|2019.33|2029.44|2019.44|2028.65|2018.65|38
1624554420000|2021-06-24 17:07:00|2029.05|2019.05|2032.23|2022.23|2032.34|2022.34|2029.05|2019.05|37
1624554430000|2021-06-24 17:07:10|2032.29|2022.29|2032.55|2022.55|2032.64|2022.64|2031.71|2021.71|36
1624554440000|2021-06-24 17:07:20|2032.56|2022.56|2032.21|2022.21|2032.95|2022.95|2032.21|2022.21|32
1624554450000|2021-06-24 17:07:30|2032.19|2022.19|2031.81|2021.81|2034.01|2024.01|2031.2|2021.2|39
1624554460000|2021-06-24 17:07:40|2031.85|2021.85|2033.64|2023.64|2033.82|2023.82|2031.7|2021.7|36
1624554470000|2021-06-24 17:07:50|2033.59|2023.59|2034.16|2024.16|2034.98|2024.98|2033.52|2023.52|33
1624554480000|2021-06-24 17:08:00|2033.94|2023.94|2033.52|2023.52|2034.29|2024.29|2033.4|2023.4|40
1624554490000|2021-06-24 17:08:10|2033.45|2023.45|2033.92|2023.92|2034.02|2024.02|2033.17|2023.17|33
1624554500000|2021-06-24 17:08:20|2033.77|2023.77|2033.16|2023.16|2033.98|2023.98|2033.01|2023.01|37
1624554510000|2021-06-24 17:08:30|2033.13|2023.13|2033.59|2023.59|2034.6|2024.6|2033.04|2023.04|32
1624554520000|2021-06-24 17:08:40|2033.56|2023.56|2033.46|2023.46|2033.69|2023.69|2033|2023|37
1624554530000|2021-06-24 17:08:50|2033.54|2023.54|2032.4|2022.4|2033.97|2023.97|2032.4|2022.4|32
1624554540000|2021-06-24 17:09:00|2032.8|2022.8|2031.95|2021.95|2032.8|2022.8|2031.81|2021.81|37
1624554550000|2021-06-24 17:09:10|2031.78|2021.78|2031.12|2021.12|2031.78|2021.78|2030.73|2020.73|38
1624554560000|2021-06-24 17:09:20|2031.14|2021.14|2030.45|2020.45|2031.47|2021.47|2030.43|2020.43|36
1624554570000|2021-06-24 17:09:30|2030.38|2020.38|2029.85|2019.85|2030.57|2020.57|2029.74|2019.74|35
1624554580000|2021-06-24 17:09:40|2029.8|2019.8|2029.07|2019.07|2029.85|2019.85|2028.53|2018.53|36
1624554590000|2021-06-24 17:09:50|2028.86|2018.86|2030.3|2020.3|2030.32|2020.32|2028.86|2018.86|36
1624554600000|2021-06-24 17:10:00|2030.27|2020.27|2030.29|2020.29|2030.56|2020.56|2030.27|2020.27|32
1624554610000|2021-06-24 17:10:10|2030.28|2020.28|2029.32|2019.32|2030.45|2020.45|2028.91|2018.91|34
1624554620000|2021-06-24 17:10:20|2029.31|2019.31|2028.67|2018.67|2029.81|2019.81|2028.56|2018.56|36
1624554630000|2021-06-24 17:10:30|2028.5|2018.5|2027.09|2017.09|2028.83|2018.83|2026.97|2016.97|37
1624554640000|2021-06-24 17:10:40|2027.32|2017.32|2027.34|2017.34|2027.78|2017.78|2027.09|2017.09|36
1624554650000|2021-06-24 17:10:50|2027.45|2017.45|2028.76|2018.76|2028.86|2018.86|2027.45|2017.45|35
1624554660000|2021-06-24 17:11:00|2028.75|2018.75|2029.58|2019.58|2029.6|2019.6|2028.68|2018.68|31
1624554670000|2021-06-24 17:11:10|2029.57|2019.57|2029.99|2019.99|2031.17|2021.17|2029.57|2019.57|35
1624554680000|2021-06-24 17:11:20|2029.98|2019.98|2029.18|2019.18|2030.04|2020.04|2029.1|2019.1|29
1624554690000|2021-06-24 17:11:30|2029.14|2019.14|2028.71|2018.71|2029.18|2019.18|2028.51|2018.51|31
1624554700000|2021-06-24 17:11:40|2028.69|2018.69|2027.38|2017.38|2028.69|2018.69|2027.38|2017.38|35
1624554710000|2021-06-24 17:11:50|2027.3|2017.3|2026.75|2016.75|2027.3|2017.3|2026.75|2016.75|32
1624554720000|2021-06-24 17:12:00|2026.74|2016.74|2027.96|2017.96|2027.98|2017.98|2026.69|2016.69|35
1624554730000|2021-06-24 17:12:10|2027.97|2017.97|2028.24|2018.24|2028.44|2018.44|2027.97|2017.97|38
1624554740000|2021-06-24 17:12:20|2028.37|2018.37|2029.59|2019.59|2029.73|2019.73|2028.3|2018.3|34
1624554750000|2021-06-24 17:12:30|2029.4|2019.4|2029.64|2019.64|2029.83|2019.83|2029.25|2019.25|37
1624554760000|2021-06-24 17:12:40|2029.63|2019.63|2028.12|2018.12|2029.75|2019.75|2028.12|2018.12|34
1624554770000|2021-06-24 17:12:50|2028.09|2018.09|2027.08|2017.08|2028.21|2018.21|2027.08|2017.08|29
1624554780000|2021-06-24 17:13:00|2027.06|2017.06|2028.44|2018.44|2028.58|2018.58|2026.91|2016.91|34
1624554790000|2021-06-24 17:13:10|2028.47|2018.47|2027.85|2017.85|2028.55|2018.55|2027.85|2017.85|29
1624554800000|2021-06-24 17:13:20|2027.79|2017.79|2027.69|2017.69|2028.01|2018.01|2027.44|2017.44|28
1624554810000|2021-06-24 17:13:30|2027.68|2017.68|2027.99|2017.99|2027.99|2017.99|2027.65|2017.65|22
1624554820000|2021-06-24 17:13:40|2027.95|2017.95|2028.16|2018.16|2028.4|2018.4|2027.91|2017.91|23
1624554830000|2021-06-24 17:13:50|2028.09|2018.09|2028.64|2018.64|2028.71|2018.71|2028.09|2018.09|21
1624554840000|2021-06-24 17:14:00|2028.62|2018.62|2028.53|2018.53|2029.16|2019.16|2028.47|2018.47|28
1624554850000|2021-06-24 17:14:10|2028.45|2018.45|2028.26|2018.26|2029.26|2019.26|2028.08|2018.08|30
1624554860000|2021-06-24 17:14:20|2028.13|2018.13|2027.73|2017.73|2028.29|2018.29|2027.5|2017.5|33
1624554870000|2021-06-24 17:14:30|2027.71|2017.71|2027.92|2017.92|2028.23|2018.23|2027.56|2017.56|27
1624554880000|2021-06-24 17:14:40|2027.97|2017.97|2028.73|2018.73|2028.83|2018.83|2027.97|2017.97|36
1624554890000|2021-06-24 17:14:50|2028.76|2018.76|2030.52|2020.52|2030.73|2020.73|2028.59|2018.59|33
1624554900000|2021-06-24 17:15:00|2030.4|2020.4|2030.81|2020.81|2031.26|2021.26|2030.1|2020.1|32
1624554910000|2021-06-24 17:15:10|2030.93|2020.93|2029.49|2019.49|2030.93|2020.93|2029.34|2019.34|36
1624554920000|2021-06-24 17:15:20|2029.41|2019.41|2027.8|2017.8|2029.52|2019.52|2027.8|2017.8|37
1624554930000|2021-06-24 17:15:30|2027.81|2017.81|2026.92|2016.92|2027.81|2017.81|2026.85|2016.85|37
1624554940000|2021-06-24 17:15:40|2027.01|2017.01|2026.49|2016.49|2027.53|2017.53|2026.49|2016.49|37
1624554950000|2021-06-24 17:15:50|2026.55|2016.55|2024.67|2014.67|2026.55|2016.55|2024.44|2014.44|35
1624554960000|2021-06-24 17:16:00|2024.79|2014.79|2025.64|2015.64|2025.78|2015.78|2024.02|2014.02|37
1624554970000|2021-06-24 17:16:10|2025.72|2015.72|2026.62|2016.62|2026.84|2016.84|2025.72|2015.72|36
1624554980000|2021-06-24 17:16:20|2026.42|2016.42|2024.66|2014.66|2026.42|2016.42|2024.46|2014.46|33
1624554990000|2021-06-24 17:16:30|2024.67|2014.67|2024.53|2014.53|2024.7|2014.7|2024.2|2014.2|31
1624555000000|2021-06-24 17:16:40|2024.67|2014.67|2025.02|2015.02|2025.65|2015.65|2024.67|2014.67|35
1624555010000|2021-06-24 17:16:50|2024.87|2014.87|2023.36|2013.36|2024.87|2014.87|2023.22|2013.22|37
1624555020000|2021-06-24 17:17:00|2023.34|2013.34|2022.68|2012.68|2023.51|2013.51|2022.62|2012.62|35
1624555030000|2021-06-24 17:17:10|2022.61|2012.61|2023.29|2013.29|2023.54|2013.54|2022.35|2012.35|31
1624555040000|2021-06-24 17:17:20|2023.19|2013.19|2023.41|2013.41|2023.89|2013.89|2023.19|2013.19|36
1624555050000|2021-06-24 17:17:30|2023.4|2013.4|2023.3|2013.3|2023.46|2013.46|2023.05|2013.05|28
1624555060000|2021-06-24 17:17:40|2023.35|2013.35|2023.29|2013.29|2023.54|2013.54|2023|2013|26
1624555070000|2021-06-24 17:17:50|2023.28|2013.28|2024.02|2014.02|2024.02|2014.02|2023.13|2013.13|26
1624555080000|2021-06-24 17:18:00|2024.05|2014.05|2024.9|2014.9|2025.25|2015.25|2023.82|2013.82|37
1624555090000|2021-06-24 17:18:10|2024.73|2014.73|2024.84|2014.84|2025.12|2015.12|2024.62|2014.62|26
1624555100000|2021-06-24 17:18:20|2024.92|2014.92|2025.18|2015.18|2025.5|2015.5|2024.84|2014.84|25
1624555110000|2021-06-24 17:18:30|2024.93|2014.93|2025.66|2015.66|2025.99|2015.99|2024.93|2014.93|26
1624555120000|2021-06-24 17:18:40|2025.62|2015.62|2025.27|2015.27|2025.89|2015.89|2025.21|2015.21|28
1624555130000|2021-06-24 17:18:50|2025.29|2015.29|2025.44|2015.44|2026.11|2016.11|2025.29|2015.29|34
1624555140000|2021-06-24 17:19:00|2025.42|2015.42|2026.58|2016.58|2026.6|2016.6|2025.42|2015.42|33
1624555150000|2021-06-24 17:19:10|2026.61|2016.61|2026.76|2016.76|2027.08|2017.08|2026.25|2016.25|36
1624555160000|2021-06-24 17:19:20|2026.71|2016.71|2026.86|2016.86|2026.99|2016.99|2026.68|2016.68|18
1624555170000|2021-06-24 17:19:30|2026.78|2016.78|2025.98|2015.98|2026.78|2016.78|2025.84|2015.84|25
1624555180000|2021-06-24 17:19:40|2026.02|2016.02|2025.67|2015.67|2026.02|2016.02|2025.52|2015.52|31
1624555190000|2021-06-24 17:19:50|2025.78|2015.78|2026.21|2016.21|2026.28|2016.28|2025.53|2015.53|23
1624555200000|2021-06-24 17:20:00|2026.19|2016.19|2025.7|2015.7|2026.2|2016.2|2025.7|2015.7|22
1624555210000|2021-06-24 17:20:10|2026.05|2016.05|2026.53|2016.53|2026.55|2016.55|2025.91|2015.91|27
1624555220000|2021-06-24 17:20:20|2026.56|2016.56|2026.25|2016.25|2026.73|2016.73|2025.8|2015.8|33
1624555230000|2021-06-24 17:20:30|2026.28|2016.28|2026.46|2016.46|2026.46|2016.46|2026.09|2016.09|20
1624555240000|2021-06-24 17:20:40|2026.81|2016.81|2026.44|2016.44|2026.81|2016.81|2026.15|2016.15|33
1624555250000|2021-06-24 17:20:50|2026.69|2016.69|2026.19|2016.19|2026.79|2016.79|2026.19|2016.19|34
1624555260000|2021-06-24 17:21:00|2026.18|2016.18|2027|2017|2027.49|2017.49|2026.07|2016.07|30
1624555270000|2021-06-24 17:21:10|2026.73|2016.73|2027.66|2017.66|2028.48|2018.48|2026.71|2016.71|34
1624555280000|2021-06-24 17:21:20|2027.64|2017.64|2026.9|2016.9|2027.64|2017.64|2026.9|2016.9|30
1624555290000|2021-06-24 17:21:30|2026.86|2016.86|2027.9|2017.9|2027.9|2017.9|2026.86|2016.86|27
1624555300000|2021-06-24 17:21:40|2027.92|2017.92|2028.05|2018.05|2028.1|2018.1|2027.43|2017.43|34
1624555310000|2021-06-24 17:21:50|2028.06|2018.06|2029.62|2019.62|2029.67|2019.67|2028.06|2018.06|37
1624555320000|2021-06-24 17:22:00|2029.7|2019.7|2030.64|2020.64|2030.91|2020.91|2029.29|2019.29|37
1624555330000|2021-06-24 17:22:10|2030.59|2020.59|2030.71|2020.71|2030.81|2020.81|2030.14|2020.14|33
1624555340000|2021-06-24 17:22:20|2030.75|2020.75|2031.36|2021.36|2031.36|2021.36|2030.55|2020.55|34
1624555350000|2021-06-24 17:22:30|2031.47|2021.47|2031.02|2021.02|2032.14|2022.14|2031.02|2021.02|39
1624555360000|2021-06-24 17:22:40|2031.05|2021.05|2030.29|2020.29|2031.17|2021.17|2030.29|2020.29|34
1624555370000|2021-06-24 17:22:50|2030.31|2020.31|2029.34|2019.34|2030.41|2020.41|2029.34|2019.34|35
1624555380000|2021-06-24 17:23:00|2029.41|2019.41|2031.62|2021.62|2031.71|2021.71|2029.39|2019.39|38
1624555390000|2021-06-24 17:23:10|2031.61|2021.61|2031.24|2021.24|2031.66|2021.66|2031.24|2021.24|36
1624555400000|2021-06-24 17:23:20|2031.25|2021.25|2031.93|2021.93|2031.93|2021.93|2031.02|2021.02|33
1624555410000|2021-06-24 17:23:30|2032|2022|2033.08|2023.08|2033.14|2023.14|2032|2022|37
1624555420000|2021-06-24 17:23:40|2033.11|2023.11|2032.93|2022.93|2033.58|2023.58|2032.89|2022.89|34
1624555430000|2021-06-24 17:23:50|2032.95|2022.95|2033.67|2023.67|2033.67|2023.67|2032.76|2022.76|34
1624555440000|2021-06-24 17:24:00|2033.68|2023.68|2034.96|2024.96|2035.11|2025.11|2033.68|2023.68|36
1624555450000|2021-06-24 17:24:10|2034.9|2024.9|2033.63|2023.63|2034.91|2024.91|2033.34|2023.34|38
1624555460000|2021-06-24 17:24:20|2033.78|2023.78|2033.79|2023.79|2033.96|2023.96|2033.26|2023.26|34
1624555470000|2021-06-24 17:24:30|2033.91|2023.91|2034.01|2024.01|2034.18|2024.18|2033.3|2023.3|32
1624555480000|2021-06-24 17:24:40|2034.08|2024.08|2033.82|2023.82|2034.45|2024.45|2033.82|2023.82|38
1624555490000|2021-06-24 17:24:50|2033.98|2023.98|2033.73|2023.73|2034.18|2024.18|2033.44|2023.44|33
1624555500000|2021-06-24 17:25:00|2033.78|2023.78|2032.45|2022.45|2033.9|2023.9|2032.39|2022.39|35
1624555510000|2021-06-24 17:25:10|2032.61|2022.61|2033.48|2023.48|2033.68|2023.68|2032.49|2022.49|35
1624555520000|2021-06-24 17:25:20|2033.41|2023.41|2033.36|2023.36|2033.48|2023.48|2033.3|2023.3|35
1624555530000|2021-06-24 17:25:30|2033.34|2023.34|2032.7|2022.7|2033.46|2023.46|2032.62|2022.62|28
1624555540000|2021-06-24 17:25:40|2032.72|2022.72|2033.35|2023.35|2033.35|2023.35|2032|2022|28
1624555550000|2021-06-24 17:25:50|2033.34|2023.34|2033.09|2023.09|2033.34|2023.34|2033.03|2023.03|28
1624555560000|2021-06-24 17:26:00|2033.29|2023.29|2033.89|2023.89|2033.99|2023.99|2033.29|2023.29|35
1624555570000|2021-06-24 17:26:10|2033.85|2023.85|2033.07|2023.07|2034.15|2024.15|2033.07|2023.07|36
1624555580000|2021-06-24 17:26:20|2033.08|2023.08|2032.79|2022.79|2033.08|2023.08|2032.53|2022.53|26
1624555590000|2021-06-24 17:26:30|2032.8|2022.8|2033.85|2023.85|2033.93|2023.93|2032.8|2022.8|37
1624555600000|2021-06-24 17:26:40|2033.8|2023.8|2033.67|2023.67|2033.81|2023.81|2033.09|2023.09|36
1624555610000|2021-06-24 17:26:50|2033.66|2023.66|2033.42|2023.42|2033.66|2023.66|2033.15|2023.15|27
1624555620000|2021-06-24 17:27:00|2033.4|2023.4|2032.91|2022.91|2033.48|2023.48|2032.9|2022.9|32
1624555630000|2021-06-24 17:27:10|2032.93|2022.93|2031.52|2021.52|2032.93|2022.93|2031.5|2021.5|33
1624555640000|2021-06-24 17:27:20|2031.51|2021.51|2032.14|2022.14|2032.17|2022.17|2031.07|2021.07|37
1624555650000|2021-06-24 17:27:30|2032.3|2022.3|2032.82|2022.82|2032.82|2022.82|2031.96|2021.96|34
1624555660000|2021-06-24 17:27:40|2032.84|2022.84|2033.12|2023.12|2033.12|2023.12|2032.82|2022.82|26
1624555670000|2021-06-24 17:27:50|2033.11|2023.11|2033.21|2023.21|2033.38|2023.38|2032.85|2022.85|32
1624555680000|2021-06-24 17:28:00|2032.95|2022.95|2033.44|2023.44|2033.44|2023.44|2032.68|2022.68|30
1624555690000|2021-06-24 17:28:10|2033.56|2023.56|2033.07|2023.07|2033.56|2023.56|2032.83|2022.83|30
1624555700000|2021-06-24 17:28:20|2033.08|2023.08|2032.96|2022.96|2033.22|2023.22|2032.77|2022.77|36
1624555710000|2021-06-24 17:28:30|2033.11|2023.11|2032.02|2022.02|2033.26|2023.26|2032.02|2022.02|35
1624555720000|2021-06-24 17:28:40|2031.88|2021.88|2030.85|2020.85|2031.95|2021.95|2030.38|2020.38|38
1624555730000|2021-06-24 17:28:50|2031.16|2021.16|2031.38|2021.38|2031.49|2021.49|2030.96|2020.96|29
1624555740000|2021-06-24 17:29:00|2031.36|2021.36|2031.08|2021.08|2031.37|2021.37|2030.97|2020.97|16
1624555750000|2021-06-24 17:29:10|2031.12|2021.12|2031.04|2021.04|2031.34|2021.34|2030.39|2020.39|31
1624555760000|2021-06-24 17:29:20|2031.05|2021.05|2030.92|2020.92|2031.16|2021.16|2030.69|2020.69|24
1624555770000|2021-06-24 17:29:30|2031|2021|2030.81|2020.81|2031.16|2021.16|2030.65|2020.65|18
1624555780000|2021-06-24 17:29:40|2030.75|2020.75|2030.8|2020.8|2030.83|2020.83|2030.6|2020.6|24
1624555790000|2021-06-24 17:29:50|2030.76|2020.76|2031.94|2021.94|2031.94|2021.94|2030.69|2020.69|31
1624555800000|2021-06-24 17:30:00|2031.9|2021.9|2033.22|2023.22|2033.27|2023.27|2031.89|2021.89|36
1624555810000|2021-06-24 17:30:10|2033.25|2023.25|2032.62|2022.62|2033.87|2023.87|2032.62|2022.62|32
1624555820000|2021-06-24 17:30:20|2032.54|2022.54|2031.87|2021.87|2032.54|2022.54|2031.43|2021.43|36
1624555830000|2021-06-24 17:30:30|2032.05|2022.05|2031.05|2021.05|2032.16|2022.16|2030.65|2020.65|36
1624555840000|2021-06-24 17:30:40|2031.03|2021.03|2030.21|2020.21|2031.03|2021.03|2030.17|2020.17|34
1624555850000|2021-06-24 17:30:50|2030.25|2020.25|2028.5|2018.5|2030.25|2020.25|2028.5|2018.5|37
1624555860000|2021-06-24 17:31:00|2028.48|2018.48|2026.97|2016.97|2028.49|2018.49|2026.9|2016.9|37
1624555870000|2021-06-24 17:31:10|2026.96|2016.96|2026.57|2016.57|2027.18|2017.18|2026.48|2016.48|32
1624555880000|2021-06-24 17:31:20|2026.58|2016.58|2025.97|2015.97|2026.94|2016.94|2025.7|2015.7|33
1624555890000|2021-06-24 17:31:30|2026.17|2016.17|2025.96|2015.96|2026.5|2016.5|2025.7|2015.7|34
1624555900000|2021-06-24 17:31:40|2025.78|2015.78|2026.2|2016.2|2026.53|2016.53|2025.78|2015.78|36
1624555910000|2021-06-24 17:31:50|2026.23|2016.23|2026.14|2016.14|2026.36|2016.36|2026.12|2016.12|34
1624555920000|2021-06-24 17:32:00|2026.12|2016.12|2024.84|2014.84|2026.12|2016.12|2024.74|2014.74|30
1624555930000|2021-06-24 17:32:10|2024.74|2014.74|2024.78|2014.78|2025.15|2015.15|2023.62|2013.62|31
1624555940000|2021-06-24 17:32:20|2024.8|2014.8|2026.52|2016.52|2026.67|2016.67|2024.78|2014.78|32
1624555950000|2021-06-24 17:32:30|2026.67|2016.67|2026.95|2016.95|2026.97|2016.97|2026.26|2016.26|28
1624555960000|2021-06-24 17:32:40|2026.84|2016.84|2027.63|2017.63|2027.63|2017.63|2026.75|2016.75|19
1624555970000|2021-06-24 17:32:50|2027.64|2017.64|2027.59|2017.59|2028.23|2018.23|2027.53|2017.53|26
1624555980000|2021-06-24 17:33:00|2027.54|2017.54|2027.48|2017.48|2027.62|2017.62|2026.34|2016.34|29
1624555990000|2021-06-24 17:33:10|2027.4|2017.4|2027.74|2017.74|2027.79|2017.79|2027.4|2017.4|27
1624556000000|2021-06-24 17:33:20|2027.75|2017.75|2027.48|2017.48|2027.89|2017.89|2027.24|2017.24|28
1624556010000|2021-06-24 17:33:30|2027.46|2017.46|2027.31|2017.31|2027.47|2017.47|2027.1|2017.1|32
1624556020000|2021-06-24 17:33:40|2027.42|2017.42|2026.52|2016.52|2027.44|2017.44|2026.24|2016.24|32
1624556030000|2021-06-24 17:33:50|2026.47|2016.47|2026.52|2016.52|2026.65|2016.65|2026.45|2016.45|11
1624556040000|2021-06-24 17:34:00|2026.41|2016.41|2026.76|2016.76|2027.16|2017.16|2026.41|2016.41|18
1624556050000|2021-06-24 17:34:10|2026.65|2016.65|2026.38|2016.38|2026.76|2016.76|2026.35|2016.35|13
1624556060000|2021-06-24 17:34:20|2026.39|2016.39|2025.9|2015.9|2026.81|2016.81|2025.9|2015.9|19
1624556070000|2021-06-24 17:34:30|2026.21|2016.21|2026.09|2016.09|2026.21|2016.21|2025.88|2015.88|13
1624556080000|2021-06-24 17:34:40|2026.08|2016.08|2025.99|2015.99|2026.16|2016.16|2025.99|2015.99|11
1624556090000|2021-06-24 17:34:50|2025.97|2015.97|2025.74|2015.74|2026.72|2016.72|2025.74|2015.74|37
1624556100000|2021-06-24 17:35:00|2025.8|2015.8|2026.61|2016.61|2026.61|2016.61|2025.8|2015.8|30
1624556110000|2021-06-24 17:35:10|2026.6|2016.6|2026.43|2016.43|2026.74|2016.74|2026.31|2016.31|28
1624556120000|2021-06-24 17:35:20|2026.4|2016.4|2026.13|2016.13|2026.58|2016.58|2026.13|2016.13|30
1624556130000|2021-06-24 17:35:30|2026.12|2016.12|2026.3|2016.3|2026.41|2016.41|2026.12|2016.12|29
1624556140000|2021-06-24 17:35:40|2026.32|2016.32|2026.01|2016.01|2026.44|2016.44|2026.01|2016.01|30
1624556150000|2021-06-24 17:35:50|2026.03|2016.03|2025.96|2015.96|2026.14|2016.14|2025.4|2015.4|23
1624556160000|2021-06-24 17:36:00|2025.84|2015.84|2025.39|2015.39|2025.9|2015.9|2025.12|2015.12|30
1624556170000|2021-06-24 17:36:10|2025.1|2015.1|2025.4|2015.4|2025.8|2015.8|2024.91|2014.91|34
1624556180000|2021-06-24 17:36:20|2025.43|2015.43|2025.5|2015.5|2025.67|2015.67|2025.12|2015.12|27
1624556190000|2021-06-24 17:36:30|2025.49|2015.49|2024.92|2014.92|2025.49|2015.49|2024.82|2014.82|33
1624556200000|2021-06-24 17:36:40|2024.93|2014.93|2024.95|2014.95|2025.01|2015.01|2024.83|2014.83|21
1624556210000|2021-06-24 17:36:50|2024.97|2014.97|2024.95|2014.95|2025.09|2015.09|2024.86|2014.86|33
1624556220000|2021-06-24 17:37:00|2024.91|2014.91|2024.87|2014.87|2025.1|2015.1|2024.84|2014.84|26
1624556230000|2021-06-24 17:37:10|2024.9|2014.9|2024.9|2014.9|2025.07|2015.07|2024.82|2014.82|23
1624556240000|2021-06-24 17:37:20|2024.85|2014.85|2024.18|2014.18|2024.93|2014.93|2024.08|2014.08|24
1624556250000|2021-06-24 17:37:30|2024.16|2014.16|2023.39|2013.39|2024.16|2014.16|2023.14|2013.14|27
1624556260000|2021-06-24 17:37:40|2023.4|2013.4|2023.69|2013.69|2024.18|2014.18|2023.37|2013.37|28
1624556270000|2021-06-24 17:37:50|2023.86|2013.86|2023.48|2013.48|2023.92|2013.92|2023.18|2013.18|21
1624556280000|2021-06-24 17:38:00|2023.47|2013.47|2024.24|2014.24|2024.24|2014.24|2023.23|2013.23|20
1624556290000|2021-06-24 17:38:10|2024.23|2014.23|2022.86|2012.86|2024.23|2014.23|2022.85|2012.85|33
1624556300000|2021-06-24 17:38:20|2022.94|2012.94|2022.93|2012.93|2022.95|2012.95|2022.43|2012.43|22
1624556310000|2021-06-24 17:38:30|2022.77|2012.77|2022.58|2012.58|2022.95|2012.95|2022.24|2012.24|34
1624556320000|2021-06-24 17:38:40|2022.67|2012.67|2022.88|2012.88|2023.35|2013.35|2022.63|2012.63|22
1624556330000|2021-06-24 17:38:50|2022.85|2012.85|2022.77|2012.77|2022.85|2012.85|2022.6|2012.6|28
1624556340000|2021-06-24 17:39:00|2022.9|2012.9|2023.01|2013.01|2023.05|2013.05|2022.79|2012.79|31
1624556350000|2021-06-24 17:39:10|2022.99|2012.99|2023.36|2013.36|2023.69|2013.69|2022.99|2012.99|28
1624556360000|2021-06-24 17:39:20|2023.33|2013.33|2024.03|2014.03|2024.06|2014.06|2023.31|2013.31|30
1624556370000|2021-06-24 17:39:30|2024.04|2014.04|2024.25|2014.25|2024.36|2014.36|2024.04|2014.04|19
1624556380000|2021-06-24 17:39:40|2024.37|2014.37|2024.58|2014.58|2024.58|2014.58|2024.15|2014.15|20
1624556390000|2021-06-24 17:39:50|2024.61|2014.61|2024.66|2014.66|2024.85|2014.85|2024.5|2014.5|18
1624556400000|2021-06-24 17:40:00|2024.77|2014.77|2024.56|2014.56|2024.8|2014.8|2024|2014|20
1624556410000|2021-06-24 17:40:10|2024.46|2014.46|2024.91|2014.91|2024.91|2014.91|2024.27|2014.27|12
1624556420000|2021-06-24 17:40:20|2024.5|2014.5|2024.48|2014.48|2024.9|2014.9|2024.08|2014.08|12
1624556430000|2021-06-24 17:40:30|2024.39|2014.39|2024.83|2014.83|2024.83|2014.83|2024.08|2014.08|22
1624556440000|2021-06-24 17:40:40|2024.82|2014.82|2024.19|2014.19|2024.82|2014.82|2024.19|2014.19|30
1624556450000|2021-06-24 17:40:50|2024.33|2014.33|2024.32|2014.32|2024.41|2014.41|2024.13|2014.13|26
1624556460000|2021-06-24 17:41:00|2024.36|2014.36|2024.35|2014.35|2024.43|2014.43|2024.34|2014.34|24
1624556470000|2021-06-24 17:41:10|2024.32|2014.32|2024.42|2014.42|2024.44|2014.44|2024.15|2014.15|26
1624556480000|2021-06-24 17:41:20|2024.43|2014.43|2024.09|2014.09|2024.52|2014.52|2024.09|2014.09|27
1624556490000|2021-06-24 17:41:30|2024.02|2014.02|2023.86|2013.86|2024.14|2014.14|2023.81|2013.81|23
1624556500000|2021-06-24 17:41:40|2023.82|2013.82|2023.91|2013.91|2023.91|2013.91|2023.73|2013.73|9
1624556510000|2021-06-24 17:41:50|2023.92|2013.92|2023.93|2013.93|2024.16|2014.16|2023.88|2013.88|22
1624556520000|2021-06-24 17:42:00|2023.91|2013.91|2023.9|2013.9|2024.01|2014.01|2023.84|2013.84|14
1624556530000|2021-06-24 17:42:10|2023.88|2013.88|2023.89|2013.89|2024.01|2014.01|2023.81|2013.81|19
1624556540000|2021-06-24 17:42:20|2024.02|2014.02|2023.85|2013.85|2024.03|2014.03|2023.85|2013.85|7
1624556550000|2021-06-24 17:42:30|2023.8|2013.8|2023.89|2013.89|2024.14|2014.14|2023.6|2013.6|18
1624556560000|2021-06-24 17:42:40|2023.87|2013.87|2024.44|2014.44|2024.65|2014.65|2023.82|2013.82|25
1624556570000|2021-06-24 17:42:50|2024.39|2014.39|2024.65|2014.65|2024.67|2014.67|2023.76|2013.76|30
1624556580000|2021-06-24 17:43:00|2024.15|2014.15|2024.27|2014.27|2024.72|2014.72|2024.01|2014.01|36
1624556590000|2021-06-24 17:43:10|2024.2|2014.2|2024.34|2014.34|2024.58|2014.58|2023.79|2013.79|25
1624556600000|2021-06-24 17:43:20|2024.31|2014.31|2024.32|2014.32|2024.32|2014.32|2024.31|2014.31|2
1624556610000|2021-06-24 17:43:30|2024.33|2014.33|2024.49|2014.49|2024.67|2014.67|2024.33|2014.33|5
1624556620000|2021-06-24 17:43:40|2024.65|2014.65|2024.2|2014.2|2024.76|2014.76|2024.2|2014.2|4
1624556630000|2021-06-24 17:43:50|2024.46|2014.46|2024.2|2014.2|2024.58|2014.58|2023.85|2013.85|7
1624556640000|2021-06-24 17:44:00|2024.17|2014.17|2024.82|2014.82|2024.89|2014.89|2024.17|2014.17|7
1624556650000|2021-06-24 17:44:10|2024.96|2014.96|2024.86|2014.86|2024.96|2014.96|2024.54|2014.54|10
1624556660000|2021-06-24 17:44:20|2024.33|2014.33|2026.82|2016.82|2027.11|2017.11|2024.33|2014.33|32
1624556670000|2021-06-24 17:44:30|2026.99|2016.99|2028|2018|2028.12|2018.12|2026.99|2016.99|31
1624556680000|2021-06-24 17:44:40|2027.99|2017.99|2027.99|2017.99|2028.3|2018.3|2027.94|2017.94|26
1624556690000|2021-06-24 17:44:50|2027.97|2017.97|2026.33|2016.33|2027.97|2017.97|2025.96|2015.96|33
1624556700000|2021-06-24 17:45:00|2026.44|2016.44|2026.41|2016.41|2026.56|2016.56|2026.37|2016.37|29
1624556710000|2021-06-24 17:45:10|2026.46|2016.46|2025.38|2015.38|2026.48|2016.48|2025.29|2015.29|31
1624556720000|2021-06-24 17:45:20|2025.36|2015.36|2024.48|2014.48|2025.36|2015.36|2024.43|2014.43|26
1624556730000|2021-06-24 17:45:30|2023.93|2013.93|2023.79|2013.79|2024.46|2014.46|2023.78|2013.78|34
1624556740000|2021-06-24 17:45:40|2023.97|2013.97|2023.41|2013.41|2024.2|2014.2|2023.19|2013.19|30
1624556750000|2021-06-24 17:45:50|2023.46|2013.46|2024.16|2014.16|2024.43|2014.43|2023.35|2013.35|29
1624556760000|2021-06-24 17:46:00|2024.43|2014.43|2023.9|2013.9|2024.43|2014.43|2023.46|2013.46|37
1624556770000|2021-06-24 17:46:10|2023.86|2013.86|2024.09|2014.09|2024.36|2014.36|2023.54|2013.54|30
1624556780000|2021-06-24 17:46:20|2024.14|2014.14|2024.51|2014.51|2024.55|2014.55|2024.04|2014.04|25
1624556790000|2021-06-24 17:46:30|2024.41|2014.41|2024.65|2014.65|2024.72|2014.72|2024.41|2014.41|29
1624556800000|2021-06-24 17:46:40|2024.73|2014.73|2024.28|2014.28|2024.86|2014.86|2023.99|2013.99|23
1624556810000|2021-06-24 17:46:50|2024.58|2014.58|2023.98|2013.98|2024.66|2014.66|2023.59|2013.59|31
1624556820000|2021-06-24 17:47:00|2023.93|2013.93|2024.26|2014.26|2024.26|2014.26|2023.72|2013.72|35
1624556830000|2021-06-24 17:47:10|2024.35|2014.35|2024.85|2014.85|2024.9|2014.9|2024.03|2014.03|31
1624556840000|2021-06-24 17:47:20|2024.4|2014.4|2023.68|2013.68|2024.76|2014.76|2023.2|2013.2|22
1624556850000|2021-06-24 17:47:30|2023.7|2013.7|2023.43|2013.43|2023.7|2013.7|2023.13|2013.13|34
1624556860000|2021-06-24 17:47:40|2023.48|2013.48|2022.38|2012.38|2023.79|2013.79|2022.38|2012.38|34
1624556870000|2021-06-24 17:47:50|2022.54|2012.54|2022.66|2012.66|2022.66|2012.66|2021.91|2011.91|31
1624556880000|2021-06-24 17:48:00|2022.55|2012.55|2021.37|2011.37|2022.88|2012.88|2021.01|2011.01|34
1624556890000|2021-06-24 17:48:10|2021.5|2011.5|2019.93|2009.93|2021.5|2011.5|2019.89|2009.89|35
1624556900000|2021-06-24 17:48:20|2019.98|2009.98|2018.76|2008.76|2020.08|2010.08|2018.73|2008.73|37
1624556910000|2021-06-24 17:48:30|2018.59|2008.59|2018.37|2008.37|2019|2009|2018.2|2008.2|35
1624556920000|2021-06-24 17:48:40|2018.25|2008.25|2018.71|2008.71|2018.76|2008.76|2018.25|2008.25|26
1624556930000|2021-06-24 17:48:50|2018.76|2008.76|2019.51|2009.51|2019.51|2009.51|2018.71|2008.71|27
1624556940000|2021-06-24 17:49:00|2019.52|2009.52|2019.53|2009.53|2021.05|2011.05|2019.52|2009.52|36
1624556950000|2021-06-24 17:49:10|2019.46|2009.46|2015.81|2005.81|2019.46|2009.46|2015.81|2005.81|35
1624556960000|2021-06-24 17:49:20|2015.98|2005.98|2016.42|2006.42|2016.48|2006.48|2015.37|2005.37|36
1624556970000|2021-06-24 17:49:30|2016.4|2006.4|2016.63|2006.63|2016.63|2006.63|2015.88|2005.88|28
1624556980000|2021-06-24 17:49:40|2016.57|2006.57|2015.85|2005.85|2016.94|2006.94|2015.8|2005.8|33
1624556990000|2021-06-24 17:49:50|2015.74|2005.74|2016.59|2006.59|2016.81|2006.81|2015.3|2005.3|33
1624557000000|2021-06-24 17:50:00|2016.62|2006.62|2016.57|2006.57|2017.01|2007.01|2016.57|2006.57|23
1624557010000|2021-06-24 17:50:10|2016.63|2006.63|2018.12|2008.12|2018.18|2008.18|2016.49|2006.49|34
1624557020000|2021-06-24 17:50:20|2018.14|2008.14|2019.28|2009.28|2020.43|2010.43|2018.14|2008.14|38
1624557030000|2021-06-24 17:50:30|2019.08|2009.08|2019.03|2009.03|2019.18|2009.18|2018.22|2008.22|30
1624557040000|2021-06-24 17:50:40|2019.05|2009.05|2018.79|2008.79|2019.13|2009.13|2018.75|2008.75|33
1624557050000|2021-06-24 17:50:50|2018.75|2008.75|2018.79|2008.79|2018.79|2008.79|2018.51|2008.51|22
1624557060000|2021-06-24 17:51:00|2018.8|2008.8|2018.97|2008.97|2019.1|2009.1|2018.8|2008.8|25
1624557070000|2021-06-24 17:51:10|2018.96|2008.96|2017.18|2007.18|2019|2009|2017.07|2007.07|29
1624557080000|2021-06-24 17:51:20|2017.22|2007.22|2017.44|2007.44|2017.44|2007.44|2017.16|2007.16|18
1624557090000|2021-06-24 17:51:30|2017.46|2007.46|2017.42|2007.42|2017.59|2007.59|2017.36|2007.36|28
1624557100000|2021-06-24 17:51:40|2017.41|2007.41|2017.03|2007.03|2017.49|2007.49|2016.47|2006.47|29
1624557110000|2021-06-24 17:51:50|2017.06|2007.06|2017.13|2007.13|2017.14|2007.14|2017.06|2007.06|13
1624557120000|2021-06-24 17:52:00|2017.07|2007.07|2018.73|2008.73|2018.75|2008.75|2017.06|2007.06|33
1624557130000|2021-06-24 17:52:10|2018.75|2008.75|2018.49|2008.49|2018.83|2008.83|2017.29|2007.29|37
1624557140000|2021-06-24 17:52:20|2018.44|2008.44|2017.28|2007.28|2018.71|2008.71|2017.17|2007.17|38
1624557150000|2021-06-24 17:52:30|2017.3|2007.3|2017.49|2007.49|2018.11|2008.11|2017.28|2007.28|31
1624557160000|2021-06-24 17:52:40|2017.64|2007.64|2018.09|2008.09|2018.18|2008.18|2017.06|2007.06|32
1624557170000|2021-06-24 17:52:50|2018.02|2008.02|2017.87|2007.87|2018.07|2008.07|2017.61|2007.61|24
1624557180000|2021-06-24 17:53:00|2017.93|2007.93|2019.1|2009.1|2019.11|2009.11|2017.87|2007.87|28
1624557190000|2021-06-24 17:53:10|2019.04|2009.04|2019.19|2009.19|2019.31|2009.31|2018.84|2008.84|30
1624557200000|2021-06-24 17:53:20|2019.08|2009.08|2018.89|2008.89|2019.6|2009.6|2018.69|2008.69|35
1624557210000|2021-06-24 17:53:30|2018.98|2008.98|2019.5|2009.5|2019.52|2009.52|2018.78|2008.78|27
1624557220000|2021-06-24 17:53:40|2019.51|2009.51|2019.05|2009.05|2019.82|2009.82|2019.05|2009.05|26
1624557230000|2021-06-24 17:53:50|2019.32|2009.32|2019.55|2009.55|2019.78|2009.78|2019.01|2009.01|35
1624557240000|2021-06-24 17:54:00|2019.38|2009.38|2020.02|2010.02|2020.15|2010.15|2019.38|2009.38|23
1624557250000|2021-06-24 17:54:10|2020.08|2010.08|2020.9|2010.9|2020.91|2010.91|2019.87|2009.87|19
1624557260000|2021-06-24 17:54:20|2020.93|2010.93|2021.49|2011.49|2021.49|2011.49|2020.93|2010.93|22
1624557270000|2021-06-24 17:54:30|2021.43|2011.43|2021.55|2011.55|2021.86|2011.86|2021.38|2011.38|27
1624557280000|2021-06-24 17:54:40|2021.43|2011.43|2021.42|2011.42|2021.5|2011.5|2021.25|2011.25|25
1624557290000|2021-06-24 17:54:50|2021.21|2011.21|2021.34|2011.34|2021.4|2011.4|2020.75|2010.75|26
1624557300000|2021-06-24 17:55:00|2021.77|2011.77|2022.55|2012.55|2022.81|2012.81|2021.77|2011.77|23
1624557310000|2021-06-24 17:55:10|2022.54|2012.54|2024.15|2014.15|2024.54|2014.54|2022.54|2012.54|35
1624557320000|2021-06-24 17:55:20|2023.9|2013.9|2024.12|2014.12|2024.26|2014.26|2023.9|2013.9|30
1624557330000|2021-06-24 17:55:30|2024.14|2014.14|2024.29|2014.29|2024.41|2014.41|2024.02|2014.02|30
1624557340000|2021-06-24 17:55:40|2024.13|2014.13|2023.52|2013.52|2024.5|2014.5|2023.52|2013.52|20
1624557350000|2021-06-24 17:55:50|2023.88|2013.88|2024.65|2014.65|2024.65|2014.65|2023.87|2013.87|30
1624557360000|2021-06-24 17:56:00|2024.67|2014.67|2025.63|2015.63|2025.63|2015.63|2024.45|2014.45|28
1624557370000|2021-06-24 17:56:10|2025.35|2015.35|2025.09|2015.09|2025.66|2015.66|2024.9|2014.9|28
1624557380000|2021-06-24 17:56:20|2025.03|2015.03|2025.22|2015.22|2025.55|2015.55|2024.92|2014.92|30
1624557390000|2021-06-24 17:56:30|2025.28|2015.28|2025.58|2015.58|2025.65|2015.65|2025.16|2015.16|33
1624557400000|2021-06-24 17:56:40|2025.44|2015.44|2024.79|2014.79|2025.44|2015.44|2024.76|2014.76|30
1624557410000|2021-06-24 17:56:50|2024.8|2014.8|2023.76|2013.76|2024.8|2014.8|2023.76|2013.76|30
1624557420000|2021-06-24 17:57:00|2023.7|2013.7|2025.19|2015.19|2025.22|2015.22|2023.7|2013.7|29
1624557430000|2021-06-24 17:57:10|2025.7|2015.7|2028.06|2018.06|2028.06|2018.06|2025.7|2015.7|35
1624557440000|2021-06-24 17:57:20|2028.04|2018.04|2029.33|2019.33|2029.33|2019.33|2028.04|2018.04|31
1624557450000|2021-06-24 17:57:30|2029.4|2019.4|2028.39|2018.39|2029.49|2019.49|2027.95|2017.95|37
1624557460000|2021-06-24 17:57:40|2028.43|2018.43|2028.7|2018.7|2028.7|2018.7|2028.3|2018.3|22
1624557470000|2021-06-24 17:57:50|2028.75|2018.75|2030.62|2020.62|2030.76|2020.76|2028.75|2018.75|30
1624557480000|2021-06-24 17:58:00|2030.87|2020.87|2027.9|2017.9|2030.88|2020.88|2027.9|2017.9|34
1624557490000|2021-06-24 17:58:10|2027.91|2017.91|2027.89|2017.89|2028.84|2018.84|2027.14|2017.14|33
1624557500000|2021-06-24 17:58:20|2027.74|2017.74|2027.8|2017.8|2027.89|2017.89|2027.61|2017.61|23
1624557510000|2021-06-24 17:58:30|2027.93|2017.93|2027.76|2017.76|2027.94|2017.94|2027.71|2017.71|14
1624557520000|2021-06-24 17:58:40|2027.77|2017.77|2028.12|2018.12|2028.2|2018.2|2027.56|2017.56|21
1624557530000|2021-06-24 17:58:50|2028.14|2018.14|2029.21|2019.21|2029.26|2019.26|2028.14|2018.14|32
1624557540000|2021-06-24 17:59:00|2029.24|2019.24|2028.48|2018.48|2029.31|2019.31|2027.95|2017.95|38
1624557550000|2021-06-24 17:59:10|2028.49|2018.49|2028.99|2018.99|2028.99|2018.99|2028.11|2018.11|34
1624557560000|2021-06-24 17:59:20|2028.94|2018.94|2029.8|2019.8|2029.8|2019.8|2028.82|2018.82|32
1624557570000|2021-06-24 17:59:30|2029.81|2019.81|2028.67|2018.67|2029.85|2019.85|2028.21|2018.21|37
1624557580000|2021-06-24 17:59:40|2028.68|2018.68|2029.21|2019.21|2029.21|2019.21|2028.35|2018.35|33
1624557590000|2021-06-24 17:59:50|2029.32|2019.32|2030.67|2020.67|2030.79|2020.79|2029.32|2019.32|39
1624557600000|2021-06-24 18:00:00|2030.78|2020.78|2039.02|2029.02|2039.61|2029.61|2030.66|2020.66|40
1624557610000|2021-06-24 18:00:10|2038.13|2028.13|2037.7|2027.7|2039.26|2029.26|2036.36|2026.36|40
1624557620000|2021-06-24 18:00:20|2037.71|2027.71|2038.55|2028.55|2040.14|2030.14|2037.71|2027.71|38
1624557630000|2021-06-24 18:00:30|2037.89|2027.89|2038.79|2028.79|2038.79|2028.79|2037.67|2027.67|37
1624557640000|2021-06-24 18:00:40|2038.78|2028.78|2039.36|2029.36|2039.42|2029.42|2038.43|2028.43|35
1624557650000|2021-06-24 18:00:50|2038.93|2028.93|2038.01|2028.01|2039.08|2029.08|2038.01|2028.01|39
1624557660000|2021-06-24 18:01:00|2037.98|2027.98|2037.95|2027.95|2037.98|2027.98|2036.1|2026.1|39
1624557670000|2021-06-24 18:01:10|2038.12|2028.12|2037.62|2027.62|2038.52|2028.52|2037.62|2027.62|37
1624557680000|2021-06-24 18:01:20|2037.56|2027.56|2036.79|2026.79|2037.66|2027.66|2036.43|2026.43|37
1624557690000|2021-06-24 18:01:30|2036.78|2026.78|2037.2|2027.2|2037.34|2027.34|2036.51|2026.51|32
1624557700000|2021-06-24 18:01:40|2037.26|2027.26|2036.97|2026.97|2037.26|2027.26|2036.66|2026.66|36
1624557710000|2021-06-24 18:01:50|2036.99|2026.99|2035.72|2025.72|2037.32|2027.32|2035.72|2025.72|36
1624557720000|2021-06-24 18:02:00|2035.58|2025.58|2034.89|2024.89|2035.69|2025.69|2034.8|2024.8|35
1624557730000|2021-06-24 18:02:10|2034.84|2024.84|2034.49|2024.49|2035.09|2025.09|2034.44|2024.44|35
1624557740000|2021-06-24 18:02:20|2034.65|2024.65|2034.14|2024.14|2034.73|2024.73|2033.49|2023.49|36
1624557750000|2021-06-24 18:02:30|2034.5|2024.5|2033.89|2023.89|2035.04|2025.04|2033.76|2023.76|32
1624557760000|2021-06-24 18:02:40|2033.76|2023.76|2032.21|2022.21|2034.43|2024.43|2032.21|2022.21|34
1624557770000|2021-06-24 18:02:50|2032.08|2022.08|2031.44|2021.44|2032.71|2022.71|2031.13|2021.13|35
1624557780000|2021-06-24 18:03:00|2031.47|2021.47|2030.86|2020.86|2031.48|2021.48|2030.41|2020.41|35
1624557790000|2021-06-24 18:03:10|2030.87|2020.87|2031.01|2021.01|2031.01|2021.01|2029.81|2019.81|36
1624557800000|2021-06-24 18:03:20|2030.95|2020.95|2031.4|2021.4|2031.53|2021.53|2030.76|2020.76|34
1624557810000|2021-06-24 18:03:30|2031.41|2021.41|2032.18|2022.18|2032.18|2022.18|2031.39|2021.39|34
1624557820000|2021-06-24 18:03:40|2032.12|2022.12|2032.68|2022.68|2033.29|2023.29|2032.12|2022.12|37
1624557830000|2021-06-24 18:03:50|2032.65|2022.65|2031.72|2021.72|2032.75|2022.75|2031.55|2021.55|36
1624557840000|2021-06-24 18:04:00|2031.71|2021.71|2033.91|2023.91|2033.93|2023.93|2031.71|2021.71|33
1624557850000|2021-06-24 18:04:10|2033.79|2023.79|2034.32|2024.32|2034.69|2024.69|2033.79|2023.79|30
1624557860000|2021-06-24 18:04:20|2034.34|2024.34|2034.51|2024.51|2034.57|2024.57|2034.22|2024.22|28
1624557870000|2021-06-24 18:04:30|2034.65|2024.65|2032.89|2022.89|2034.68|2024.68|2032.89|2022.89|33
1624557880000|2021-06-24 18:04:40|2032.86|2022.86|2033.85|2023.85|2034.1|2024.1|2032.86|2022.86|32
1624557890000|2021-06-24 18:04:50|2033.87|2023.87|2033.38|2023.38|2033.87|2023.87|2033.31|2023.31|24
1624557900000|2021-06-24 18:05:00|2033.35|2023.35|2033.48|2023.48|2033.88|2023.88|2032.82|2022.82|31
1624557910000|2021-06-24 18:05:10|2033.5|2023.5|2033.67|2023.67|2033.69|2023.69|2033.21|2023.21|25
1624557920000|2021-06-24 18:05:20|2033.62|2023.62|2033.76|2023.76|2034.19|2024.19|2033.51|2023.51|20
1624557930000|2021-06-24 18:05:30|2033.56|2023.56|2033.35|2023.35|2034.63|2024.63|2033.12|2023.12|35
1624557940000|2021-06-24 18:05:40|2033.36|2023.36|2032.03|2022.03|2033.39|2023.39|2031.3|2021.3|31
1624557950000|2021-06-24 18:05:50|2032.02|2022.02|2031.03|2021.03|2032.42|2022.42|2030.91|2020.91|35
1624557960000|2021-06-24 18:06:00|2030.98|2020.98|2032.7|2022.7|2033.16|2023.16|2030.38|2020.38|32
1624557970000|2021-06-24 18:06:10|2032.63|2022.63|2032.1|2022.1|2032.97|2022.97|2032.05|2022.05|30
1624557980000|2021-06-24 18:06:20|2032.19|2022.19|2032.61|2022.61|2032.71|2022.71|2031.86|2021.86|35
1624557990000|2021-06-24 18:06:30|2032.47|2022.47|2031.91|2021.91|2032.57|2022.57|2031.81|2021.81|33
1624558000000|2021-06-24 18:06:40|2031.89|2021.89|2031.66|2021.66|2031.89|2021.89|2031.41|2021.41|33
1624558010000|2021-06-24 18:06:50|2031.67|2021.67|2031.28|2021.28|2031.67|2021.67|2031.19|2021.19|23
1624558020000|2021-06-24 18:07:00|2031.25|2021.25|2030.98|2020.98|2031.28|2021.28|2030.96|2020.96|8
1624558030000|2021-06-24 18:07:10|2031.1|2021.1|2031.15|2021.15|2031.28|2021.28|2030.89|2020.89|18
1624558040000|2021-06-24 18:07:20|2031.16|2021.16|2030.58|2020.58|2031.16|2021.16|2030.51|2020.51|26
1624558050000|2021-06-24 18:07:30|2030.62|2020.62|2030.16|2020.16|2030.66|2020.66|2030.16|2020.16|31
1624558060000|2021-06-24 18:07:40|2030.13|2020.13|2029.6|2019.6|2030.36|2020.36|2029.56|2019.56|31
1624558070000|2021-06-24 18:07:50|2029.61|2019.61|2027.36|2017.36|2029.61|2019.61|2027.36|2017.36|34
1624558080000|2021-06-24 18:08:00|2027.43|2017.43|2028.3|2018.3|2028.31|2018.31|2027.43|2017.43|32
1624558090000|2021-06-24 18:08:10|2028.34|2018.34|2027.12|2017.12|2029.33|2019.33|2026.97|2016.97|35
1624558100000|2021-06-24 18:08:20|2027.09|2017.09|2024.64|2014.64|2027.09|2017.09|2024.64|2014.64|38
1624558110000|2021-06-24 18:08:30|2024.73|2014.73|2024.83|2014.83|2025.55|2015.55|2024.46|2014.46|38
1624558120000|2021-06-24 18:08:40|2024.85|2014.85|2025.56|2015.56|2025.56|2015.56|2024.58|2014.58|33
1624558130000|2021-06-24 18:08:50|2025.68|2015.68|2025.5|2015.5|2026.32|2016.32|2025.5|2015.5|29
1624558140000|2021-06-24 18:09:00|2025.53|2015.53|2025.42|2015.42|2026.22|2016.22|2025.3|2015.3|28
1624558150000|2021-06-24 18:09:10|2025.4|2015.4|2025.84|2015.84|2026.13|2016.13|2025.4|2015.4|28
1624558160000|2021-06-24 18:09:20|2025.8|2015.8|2025.61|2015.61|2025.81|2015.81|2025.32|2015.32|20
1624558170000|2021-06-24 18:09:30|2025.66|2015.66|2025.85|2015.85|2026.73|2016.73|2025.49|2015.49|27
1624558180000|2021-06-24 18:09:40|2025.9|2015.9|2025.57|2015.57|2026.72|2016.72|2025.41|2015.41|25
1624558190000|2021-06-24 18:09:50|2025.65|2015.65|2024.05|2014.05|2025.89|2015.89|2024.05|2014.05|29
1624558200000|2021-06-24 18:10:00|2024.12|2014.12|2026.74|2016.74|2026.74|2016.74|2024.04|2014.04|34
1624558210000|2021-06-24 18:10:10|2026.81|2016.81|2026.92|2016.92|2027.04|2017.04|2026.43|2016.43|32
1624558220000|2021-06-24 18:10:20|2026.89|2016.89|2026.37|2016.37|2026.89|2016.89|2026.28|2016.28|25
1624558230000|2021-06-24 18:10:30|2026.4|2016.4|2026.36|2016.36|2026.4|2016.4|2025.75|2015.75|23
1624558240000|2021-06-24 18:10:40|2026.35|2016.35|2026.21|2016.21|2026.35|2016.35|2025.76|2015.76|21
1624558250000|2021-06-24 18:10:50|2026.36|2016.36|2026.45|2016.45|2026.57|2016.57|2025.99|2015.99|28
1624558260000|2021-06-24 18:11:00|2026.44|2016.44|2026.48|2016.48|2026.48|2016.48|2026.42|2016.42|6
1624558270000|2021-06-24 18:11:10|2026.62|2016.62|2026.46|2016.46|2026.74|2016.74|2026.39|2016.39|15
1624558280000|2021-06-24 18:11:20|2026.49|2016.49|2025.06|2015.06|2026.49|2016.49|2025.06|2015.06|30
1624558290000|2021-06-24 18:11:30|2025.1|2015.1|2026.42|2016.42|2026.56|2016.56|2025.06|2015.06|30
1624558300000|2021-06-24 18:11:40|2026.75|2016.75|2027.22|2017.22|2027.61|2017.61|2026.21|2016.21|24
1624558310000|2021-06-24 18:11:50|2027.09|2017.09|2026.36|2016.36|2027.13|2017.13|2026.31|2016.31|31
1624558320000|2021-06-24 18:12:00|2026.33|2016.33|2026.28|2016.28|2026.52|2016.52|2026.28|2016.28|15
1624558330000|2021-06-24 18:12:10|2026.17|2016.17|2025.98|2015.98|2026.93|2016.93|2025.54|2015.54|31
1624558340000|2021-06-24 18:12:20|2026.5|2016.5|2025.61|2015.61|2026.71|2016.71|2025.4|2015.4|30
1624558350000|2021-06-24 18:12:30|2025.35|2015.35|2025.2|2015.2|2025.52|2015.52|2024.65|2014.65|25
1624558360000|2021-06-24 18:12:40|2025.44|2015.44|2024.99|2014.99|2025.64|2015.64|2024.42|2014.42|26
1624558370000|2021-06-24 18:12:50|2024.98|2014.98|2024.95|2014.95|2025.3|2015.3|2024.63|2014.63|22
1624558380000|2021-06-24 18:13:00|2024.97|2014.97|2024.56|2014.56|2025.21|2015.21|2024.55|2014.55|22
1624558390000|2021-06-24 18:13:10|2024.61|2014.61|2024.95|2014.95|2025.13|2015.13|2024.38|2014.38|31
1624558400000|2021-06-24 18:13:20|2024.94|2014.94|2024.58|2014.58|2025.02|2015.02|2024.43|2014.43|29
1624558410000|2021-06-24 18:13:30|2024.49|2014.49|2024.89|2014.89|2025.01|2015.01|2024.48|2014.48|29
1624558420000|2021-06-24 18:13:40|2024.66|2014.66|2025.25|2015.25|2025.35|2015.35|2024.66|2014.66|12
1624558430000|2021-06-24 18:13:50|2025.19|2015.19|2024.97|2014.97|2025.7|2015.7|2024.97|2014.97|15
1624558440000|2021-06-24 18:14:00|2025.06|2015.06|2024.79|2014.79|2025.18|2015.18|2024.75|2014.75|20
1624558450000|2021-06-24 18:14:10|2024.8|2014.8|2024.04|2014.04|2025.07|2015.07|2024.04|2014.04|19
1624558460000|2021-06-24 18:14:20|2024.14|2014.14|2023.67|2013.67|2024.31|2014.31|2023.67|2013.67|36
1624558470000|2021-06-24 18:14:30|2023.69|2013.69|2023.45|2013.45|2023.78|2013.78|2023.45|2013.45|30
1624558480000|2021-06-24 18:14:40|2023.43|2013.43|2023.29|2013.29|2023.49|2013.49|2023.02|2013.02|31
1624558490000|2021-06-24 18:14:50|2023.11|2013.11|2023.14|2013.14|2023.3|2013.3|2023.08|2013.08|28
1624558500000|2021-06-24 18:15:00|2023.3|2013.3|2023.31|2013.31|2023.41|2013.41|2022.49|2012.49|29
1624558510000|2021-06-24 18:15:10|2023.32|2013.32|2025.2|2015.2|2025.2|2015.2|2023.27|2013.27|29
1624558520000|2021-06-24 18:15:20|2025.14|2015.14|2023.45|2013.45|2025.91|2015.91|2023.45|2013.45|27
1624558530000|2021-06-24 18:15:30|2023.69|2013.69|2022.61|2012.61|2023.69|2013.69|2022.53|2012.53|23
1624558540000|2021-06-24 18:15:40|2022.6|2012.6|2022.39|2012.39|2022.76|2012.76|2022.25|2012.25|24
1624558550000|2021-06-24 18:15:50|2022.33|2012.33|2022.49|2012.49|2022.49|2012.49|2021.98|2011.98|16
1624558560000|2021-06-24 18:16:00|2022.21|2012.21|2021.23|2011.23|2022.39|2012.39|2020.76|2010.76|26
1624558570000|2021-06-24 18:16:10|2021.3|2011.3|2021.03|2011.03|2021.67|2011.67|2020.86|2010.86|28
1624558580000|2021-06-24 18:16:20|2020.9|2010.9|2021.7|2011.7|2021.86|2011.86|2020.72|2010.72|27
1624558590000|2021-06-24 18:16:30|2021.71|2011.71|2021.7|2011.7|2021.81|2011.81|2021.15|2011.15|16
1624558600000|2021-06-24 18:16:40|2021.58|2011.58|2021.1|2011.1|2021.58|2011.58|2021.09|2011.09|19
1624558610000|2021-06-24 18:16:50|2021.12|2011.12|2021.02|2011.02|2021.37|2011.37|2020.97|2010.97|22
1624558620000|2021-06-24 18:17:00|2021.01|2011.01|2022.04|2012.04|2022.04|2012.04|2020.87|2010.87|34
1624558630000|2021-06-24 18:17:10|2022.03|2012.03|2021.91|2011.91|2023.43|2013.43|2021.91|2011.91|33
1624558640000|2021-06-24 18:17:20|2021.93|2011.93|2021.41|2011.41|2022.08|2012.08|2021.38|2011.38|32
1624558650000|2021-06-24 18:17:30|2021.37|2011.37|2022|2012|2022.2|2012.2|2021.19|2011.19|28
1624558660000|2021-06-24 18:17:40|2021.97|2011.97|2022.11|2012.11|2022.24|2012.24|2021.92|2011.92|23
1624558670000|2021-06-24 18:17:50|2022.03|2012.03|2022.78|2012.78|2023.01|2013.01|2022.01|2012.01|29
1624558680000|2021-06-24 18:18:00|2022.87|2012.87|2021.49|2011.49|2022.92|2012.92|2021.49|2011.49|19
1624558690000|2021-06-24 18:18:10|2021.5|2011.5|2021.49|2011.49|2021.5|2011.5|2021.34|2011.34|14
1624558700000|2021-06-24 18:18:20|2021.61|2011.61|2022.43|2012.43|2022.49|2012.49|2021.61|2011.61|24
1624558710000|2021-06-24 18:18:30|2022.47|2012.47|2022.63|2012.63|2022.63|2012.63|2022.44|2012.44|9
1624558720000|2021-06-24 18:18:40|2022.59|2012.59|2023.18|2013.18|2023.37|2013.37|2022.56|2012.56|18
1624558730000|2021-06-24 18:18:50|2023.25|2013.25|2023.43|2013.43|2023.99|2013.99|2023.25|2013.25|33
1624558740000|2021-06-24 18:19:00|2023.42|2013.42|2023.49|2013.49|2023.51|2013.51|2023.41|2013.41|25
1624558750000|2021-06-24 18:19:10|2023.43|2013.43|2022.89|2012.89|2023.43|2013.43|2022.83|2012.83|21
1624558760000|2021-06-24 18:19:20|2022.91|2012.91|2022.89|2012.89|2023.11|2013.11|2022.65|2012.65|34
1624558770000|2021-06-24 18:19:30|2022.92|2012.92|2022.76|2012.76|2022.93|2012.93|2022.76|2012.76|16
1624558780000|2021-06-24 18:19:40|2022.8|2012.8|2022.87|2012.87|2022.97|2012.97|2022.64|2012.64|24
1624558790000|2021-06-24 18:19:50|2022.92|2012.92|2021.9|2011.9|2022.92|2012.92|2021.9|2011.9|29
1624558800000|2021-06-24 18:20:00|2021.89|2011.89|2021.37|2011.37|2021.89|2011.89|2021.34|2011.34|34
1624558810000|2021-06-24 18:20:10|2021.41|2011.41|2021.48|2011.48|2021.71|2011.71|2021.38|2011.38|26
1624558820000|2021-06-24 18:20:20|2021.47|2011.47|2020.53|2010.53|2021.48|2011.48|2020.53|2010.53|31
1624558830000|2021-06-24 18:20:30|2020.51|2010.51|2020.37|2010.37|2020.56|2010.56|2020.11|2010.11|27
1624558840000|2021-06-24 18:20:40|2020.39|2010.39|2020.94|2010.94|2021.09|2011.09|2020.25|2010.25|32
1624558850000|2021-06-24 18:20:50|2021.02|2011.02|2020.43|2010.43|2021.87|2011.87|2020.43|2010.43|29
1624558860000|2021-06-24 18:21:00|2020.45|2010.45|2020.31|2010.31|2020.62|2010.62|2020.23|2010.23|26
1624558870000|2021-06-24 18:21:10|2020.22|2010.22|2020|2010|2020.32|2010.32|2020|2010|17
1624558880000|2021-06-24 18:21:20|2019.97|2009.97|2020.44|2010.44|2020.44|2010.44|2019.92|2009.92|15
1624558890000|2021-06-24 18:21:30|2020.48|2010.48|2019.66|2009.66|2020.71|2010.71|2019.66|2009.66|28
1624558900000|2021-06-24 18:21:40|2019.43|2009.43|2019.66|2009.66|2019.66|2009.66|2019.38|2009.38|27
1624558910000|2021-06-24 18:21:50|2019.68|2009.68|2019.61|2009.61|2019.87|2009.87|2019.56|2009.56|32
1624558920000|2021-06-24 18:22:00|2019.52|2009.52|2019.28|2009.28|2019.57|2009.57|2019.19|2009.19|27
1624558930000|2021-06-24 18:22:10|2019.33|2009.33|2019.58|2009.58|2019.71|2009.71|2019.33|2009.33|26
1624558940000|2021-06-24 18:22:20|2019.57|2009.57|2019.65|2009.65|2020.21|2010.21|2019.45|2009.45|32
1624558950000|2021-06-24 18:22:30|2019.68|2009.68|2020.73|2010.73|2021.81|2011.81|2019.58|2009.58|36
1624558960000|2021-06-24 18:22:40|2020.7|2010.7|2020.33|2010.33|2020.75|2010.75|2020.26|2010.26|35
1624558970000|2021-06-24 18:22:50|2020.37|2010.37|2020.38|2010.38|2020.49|2010.49|2020.35|2010.35|25
1624558980000|2021-06-24 18:23:00|2020.4|2010.4|2021.26|2011.26|2021.26|2011.26|2020.4|2010.4|31
1624558990000|2021-06-24 18:23:10|2021.23|2011.23|2020.73|2010.73|2021.39|2011.39|2020.72|2010.72|22
1624559000000|2021-06-24 18:23:20|2020.74|2010.74|2020.32|2010.32|2021.05|2011.05|2020.31|2010.31|26
1624559010000|2021-06-24 18:23:30|2020.29|2010.29|2020.21|2010.21|2020.42|2010.42|2020.21|2010.21|25
1624559020000|2021-06-24 18:23:40|2020.3|2010.3|2020.61|2010.61|2020.99|2010.99|2020.18|2010.18|25
1624559030000|2021-06-24 18:23:50|2020.59|2010.59|2020.2|2010.2|2020.59|2010.59|2020.11|2010.11|35
1624559040000|2021-06-24 18:24:00|2020.24|2010.24|2020.31|2010.31|2020.51|2010.51|2020.24|2010.24|15
1624559050000|2021-06-24 18:24:10|2020.36|2010.36|2020.64|2010.64|2020.65|2010.65|2020.36|2010.36|18
1624559060000|2021-06-24 18:24:20|2020.66|2010.66|2020.58|2010.58|2020.68|2010.68|2020.49|2010.49|16
1624559070000|2021-06-24 18:24:30|2020.68|2010.68|2021.29|2011.29|2021.73|2011.73|2020.58|2010.58|32
1624559080000|2021-06-24 18:24:40|2021.33|2011.33|2020.92|2010.92|2021.55|2011.55|2020.78|2010.78|28
1624559090000|2021-06-24 18:24:50|2020.93|2010.93|2020.92|2010.92|2021.7|2011.7|2020.89|2010.89|27
1624559100000|2021-06-24 18:25:00|2020.89|2010.89|2020.88|2010.88|2020.89|2010.89|2020.76|2010.76|19
1624559110000|2021-06-24 18:25:10|2020.97|2010.97|2021.29|2011.29|2021.29|2011.29|2020.97|2010.97|12
1624559120000|2021-06-24 18:25:20|2021.28|2011.28|2022.29|2012.29|2022.71|2012.71|2021.28|2011.28|27
1624559130000|2021-06-24 18:25:30|2022.26|2012.26|2023.52|2013.52|2023.59|2013.59|2021.83|2011.83|32
1624559140000|2021-06-24 18:25:40|2023.57|2013.57|2023.45|2013.45|2024.81|2014.81|2023.4|2013.4|37
1624559150000|2021-06-24 18:25:50|2023.46|2013.46|2023.2|2013.2|2023.56|2013.56|2023.18|2013.18|22
1624559160000|2021-06-24 18:26:00|2023.27|2013.27|2022.33|2012.33|2023.27|2013.27|2022.28|2012.28|21
1624559170000|2021-06-24 18:26:10|2022.38|2012.38|2022.4|2012.4|2022.48|2012.48|2022.36|2012.36|13
1624559180000|2021-06-24 18:26:20|2022.58|2012.58|2024.2|2014.2|2024.2|2014.2|2022.39|2012.39|31
1624559190000|2021-06-24 18:26:30|2024.21|2014.21|2023.3|2013.3|2024.5|2014.5|2023.23|2013.23|30
1624559200000|2021-06-24 18:26:40|2023.22|2013.22|2024.24|2014.24|2024.33|2014.33|2022.95|2012.95|26
1624559210000|2021-06-24 18:26:50|2024.29|2014.29|2024.36|2014.36|2024.68|2014.68|2024.29|2014.29|24
1624559220000|2021-06-24 18:27:00|2024.34|2014.34|2023.08|2013.08|2024.57|2014.57|2023.05|2013.05|22
1624559230000|2021-06-24 18:27:10|2023.33|2013.33|2023.05|2013.05|2023.44|2013.44|2023.05|2013.05|21
1624559240000|2021-06-24 18:27:20|2023.08|2013.08|2022.62|2012.62|2023.08|2013.08|2022.56|2012.56|23
1624559250000|2021-06-24 18:27:30|2022.63|2012.63|2023.09|2013.09|2023.34|2013.34|2022.63|2012.63|29
1624559260000|2021-06-24 18:27:40|2023.03|2013.03|2023.5|2013.5|2023.51|2013.51|2022.94|2012.94|27
1624559270000|2021-06-24 18:27:50|2023.27|2013.27|2023.33|2013.33|2023.38|2013.38|2023.26|2013.26|13
1624559280000|2021-06-24 18:28:00|2023.31|2013.31|2023.46|2013.46|2023.46|2013.46|2023.26|2013.26|22
1624559290000|2021-06-24 18:28:10|2023.45|2013.45|2023.3|2013.3|2023.5|2013.5|2023.25|2013.25|24
1624559300000|2021-06-24 18:28:20|2023.35|2013.35|2023.28|2013.28|2023.41|2013.41|2023.27|2013.27|23
1624559310000|2021-06-24 18:28:30|2023.3|2013.3|2025.22|2015.22|2025.22|2015.22|2023.27|2013.27|25
1624559320000|2021-06-24 18:28:40|2025.13|2015.13|2025.47|2015.47|2025.47|2015.47|2025.13|2015.13|20
1624559330000|2021-06-24 18:28:50|2025.48|2015.48|2024.23|2014.23|2025.54|2015.54|2024.01|2014.01|31
1624559340000|2021-06-24 18:29:00|2024.24|2014.24|2025.37|2015.37|2025.37|2015.37|2023.82|2013.82|33
1624559350000|2021-06-24 18:29:10|2025.38|2015.38|2025.19|2015.19|2025.56|2015.56|2025.14|2015.14|18
1624559360000|2021-06-24 18:29:20|2025.22|2015.22|2025.14|2015.14|2025.22|2015.22|2024.61|2014.61|17
1624559370000|2021-06-24 18:29:30|2025.11|2015.11|2025.12|2015.12|2025.27|2015.27|2025.06|2015.06|16
1624559380000|2021-06-24 18:29:40|2025.35|2015.35|2025.24|2015.24|2025.4|2015.4|2025.24|2015.24|10
1624559390000|2021-06-24 18:29:50|2025.17|2015.17|2025.37|2015.37|2025.41|2015.41|2025.17|2015.17|11
1624559400000|2021-06-24 18:30:00|2025.36|2015.36|2025.57|2015.57|2025.57|2015.57|2025.36|2015.36|5
1624559410000|2021-06-24 18:30:10|2025.55|2015.55|2025.42|2015.42|2025.63|2015.63|2025.36|2015.36|13
1624559420000|2021-06-24 18:30:20|2025.44|2015.44|2024.35|2014.35|2025.61|2015.61|2024.29|2014.29|27
1624559430000|2021-06-24 18:30:30|2024.22|2014.22|2024.19|2014.19|2024.28|2014.28|2024.17|2014.17|19
1624559440000|2021-06-24 18:30:40|2024.2|2014.2|2023.59|2013.59|2024.2|2014.2|2023.59|2013.59|18
1624559450000|2021-06-24 18:30:50|2023.56|2013.56|2023.4|2013.4|2023.56|2013.56|2023.4|2013.4|6
1624559460000|2021-06-24 18:31:00|2023.42|2013.42|2024.27|2014.27|2024.27|2014.27|2023.42|2013.42|26
1624559470000|2021-06-24 18:31:10|2024.31|2014.31|2024.16|2014.16|2025.04|2015.04|2024.16|2014.16|26
1624559480000|2021-06-24 18:31:20|2024.12|2014.12|2024.1|2014.1|2024.31|2014.31|2024.09|2014.09|25
1624559490000|2021-06-24 18:31:30|2024.18|2014.18|2024.2|2014.2|2024.22|2014.22|2024.15|2014.15|18
1624559500000|2021-06-24 18:31:40|2024.18|2014.18|2024.14|2014.14|2025.19|2015.19|2024.02|2014.02|27
1624559510000|2021-06-24 18:31:50|2024.02|2014.02|2025.53|2015.53|2025.53|2015.53|2024.02|2014.02|23
1624559520000|2021-06-24 18:32:00|2025.61|2015.61|2025.94|2015.94|2025.94|2015.94|2025.21|2015.21|20
1624559530000|2021-06-24 18:32:10|2025.92|2015.92|2029.55|2019.55|2029.58|2019.58|2025.91|2015.91|35
1624559540000|2021-06-24 18:32:20|2029.63|2019.63|2026.88|2016.88|2029.63|2019.63|2026.78|2016.78|32
1624559550000|2021-06-24 18:32:30|2026.92|2016.92|2027.78|2017.78|2027.92|2017.92|2026.81|2016.81|22
1624559560000|2021-06-24 18:32:40|2027.75|2017.75|2027.24|2017.24|2028.03|2018.03|2026.99|2016.99|25
1624559570000|2021-06-24 18:32:50|2027.31|2017.31|2028.03|2018.03|2028.06|2018.06|2027.15|2017.15|26
1624559580000|2021-06-24 18:33:00|2028.06|2018.06|2026.47|2016.47|2028.07|2018.07|2026.47|2016.47|32
1624559590000|2021-06-24 18:33:10|2026.45|2016.45|2025|2015|2026.59|2016.59|2024.9|2014.9|30
1624559600000|2021-06-24 18:33:20|2024.99|2014.99|2023.71|2013.71|2024.99|2014.99|2023.51|2013.51|30
1624559610000|2021-06-24 18:33:30|2023.4|2013.4|2022.39|2012.39|2025.12|2015.12|2022.39|2012.39|32
1624559620000|2021-06-24 18:33:40|2022.88|2012.88|2022.91|2012.91|2022.99|2012.99|2021.63|2011.63|38
1624559630000|2021-06-24 18:33:50|2023.03|2013.03|2022.18|2012.18|2023.45|2013.45|2022|2012|28
1624559640000|2021-06-24 18:34:00|2022.53|2012.53|2021.32|2011.32|2022.53|2012.53|2021.16|2011.16|24
1624559650000|2021-06-24 18:34:10|2021.27|2011.27|2020.71|2010.71|2021.41|2011.41|2020.71|2010.71|27
1624559660000|2021-06-24 18:34:20|2020.69|2010.69|2021.51|2011.51|2021.91|2011.91|2020.63|2010.63|27
1624559670000|2021-06-24 18:34:30|2021.54|2011.54|2021.6|2011.6|2021.84|2011.84|2021.54|2011.54|15
1624559680000|2021-06-24 18:34:40|2021.66|2011.66|2021.87|2011.87|2021.87|2011.87|2021.66|2011.66|11
1624559690000|2021-06-24 18:34:50|2021.86|2011.86|2022.02|2012.02|2022.13|2012.13|2021.84|2011.84|20
1624559700000|2021-06-24 18:35:00|2022.03|2012.03|2023.88|2013.88|2023.88|2013.88|2022.03|2012.03|32
1624559710000|2021-06-24 18:35:10|2024.17|2014.17|2024.88|2014.88|2025.07|2015.07|2023.93|2013.93|34
1624559720000|2021-06-24 18:35:20|2025.08|2015.08|2026.39|2016.39|2026.53|2016.53|2024.88|2014.88|35
1624559730000|2021-06-24 18:35:30|2026.45|2016.45|2026.27|2016.27|2026.57|2016.57|2025.54|2015.54|32
1624559740000|2021-06-24 18:35:40|2026.24|2016.24|2024.89|2014.89|2026.24|2016.24|2024.89|2014.89|32
1624559750000|2021-06-24 18:35:50|2024.91|2014.91|2024.77|2014.77|2025.18|2015.18|2024.75|2014.75|20
1624559760000|2021-06-24 18:36:00|2024.81|2014.81|2024.37|2014.37|2024.82|2014.82|2023.99|2013.99|22
1624559770000|2021-06-24 18:36:10|2024.4|2014.4|2026.04|2016.04|2026.04|2016.04|2024.4|2014.4|33
1624559780000|2021-06-24 18:36:20|2026.02|2016.02|2026.05|2016.05|2026.27|2016.27|2025.96|2015.96|23
1624559790000|2021-06-24 18:36:30|2026.09|2016.09|2025.64|2015.64|2026.09|2016.09|2025.4|2015.4|27
1624559800000|2021-06-24 18:36:40|2025.65|2015.65|2025.46|2015.46|2025.75|2015.75|2025.33|2015.33|19
1624559810000|2021-06-24 18:36:50|2025.49|2015.49|2025.43|2015.43|2025.49|2015.49|2025.4|2015.4|11
1624559820000|2021-06-24 18:37:00|2025.44|2015.44|2026.28|2016.28|2026.41|2016.41|2025.44|2015.44|30
1624559830000|2021-06-24 18:37:10|2026.36|2016.36|2026.83|2016.83|2027|2017|2026.36|2016.36|27
1624559840000|2021-06-24 18:37:20|2026.9|2016.9|2029.03|2019.03|2029.27|2019.27|2026.9|2016.9|28
1624559850000|2021-06-24 18:37:30|2028.98|2018.98|2027.66|2017.66|2028.98|2018.98|2027.66|2017.66|27
1624559860000|2021-06-24 18:37:40|2027.82|2017.82|2027.74|2017.74|2027.82|2017.82|2027.46|2017.46|24
1624559870000|2021-06-24 18:37:50|2027.66|2017.66|2028.12|2018.12|2028.39|2018.39|2027.66|2017.66|26
1624559880000|2021-06-24 18:38:00|2028.14|2018.14|2029.53|2019.53|2029.53|2019.53|2028.14|2018.14|30
1624559890000|2021-06-24 18:38:10|2029.48|2019.48|2029.29|2019.29|2029.48|2019.48|2029.2|2019.2|25
1624559900000|2021-06-24 18:38:20|2029.32|2019.32|2029.34|2019.34|2029.8|2019.8|2029.32|2019.32|28
1624559910000|2021-06-24 18:38:30|2029.19|2019.19|2028.2|2018.2|2029.19|2019.19|2027.97|2017.97|23
1624559920000|2021-06-24 18:38:40|2028.22|2018.22|2028.72|2018.72|2028.72|2018.72|2027.79|2017.79|31
1624559930000|2021-06-24 18:38:50|2028.7|2018.7|2028.04|2018.04|2028.7|2018.7|2028.02|2018.02|10
1624559940000|2021-06-24 18:39:00|2028|2018|2027.58|2017.58|2028.21|2018.21|2027.52|2017.52|19
1624559950000|2021-06-24 18:39:10|2027.66|2017.66|2028.15|2018.15|2028.42|2018.42|2027.66|2017.66|24
1624559960000|2021-06-24 18:39:20|2028.21|2018.21|2029.39|2019.39|2029.44|2019.44|2028.21|2018.21|20
1624559970000|2021-06-24 18:39:30|2029.42|2019.42|2030.32|2020.32|2030.53|2020.53|2029.42|2019.42|33
1624559980000|2021-06-24 18:39:40|2030.42|2020.42|2030.31|2020.31|2030.65|2020.65|2030.24|2020.24|27
1624559990000|2021-06-24 18:39:50|2030.35|2020.35|2029.33|2019.33|2030.36|2020.36|2028.53|2018.53|32
1624560000000|2021-06-24 18:40:00|2029.37|2019.37|2028.78|2018.78|2029.46|2019.46|2028.78|2018.78|25
1624560010000|2021-06-24 18:40:10|2028.82|2018.82|2030.24|2020.24|2030.29|2020.29|2028.73|2018.73|34
1624560020000|2021-06-24 18:40:20|2030.25|2020.25|2030.32|2020.32|2030.79|2020.79|2030.25|2020.25|31
1624560030000|2021-06-24 18:40:30|2030.37|2020.37|2030.85|2020.85|2030.86|2020.86|2030.2|2020.2|26
1624560040000|2021-06-24 18:40:40|2030.71|2020.71|2029.12|2019.12|2030.71|2020.71|2029.12|2019.12|20
1624560050000|2021-06-24 18:40:50|2028.97|2018.97|2027.47|2017.47|2028.97|2018.97|2027.47|2017.47|26
1624560060000|2021-06-24 18:41:00|2027.29|2017.29|2026.09|2016.09|2027.35|2017.35|2026.09|2016.09|18
1624560070000|2021-06-24 18:41:10|2026.06|2016.06|2024.14|2014.14|2026.06|2016.06|2023.68|2013.68|26
1624560080000|2021-06-24 18:41:20|2024.18|2014.18|2026.66|2016.66|2026.93|2016.93|2024.18|2014.18|32
1624560090000|2021-06-24 18:41:30|2026.61|2016.61|2025.5|2015.5|2026.89|2016.89|2025.25|2015.25|22
1624560100000|2021-06-24 18:41:40|2025.19|2015.19|2024.8|2014.8|2025.32|2015.32|2024.34|2014.34|28
1624560110000|2021-06-24 18:41:50|2024.71|2014.71|2024.32|2014.32|2024.71|2014.71|2024.04|2014.04|18
1624560120000|2021-06-24 18:42:00|2024.37|2014.37|2024.7|2014.7|2024.76|2014.76|2024.37|2014.37|24
1624560130000|2021-06-24 18:42:10|2024.71|2014.71|2025.11|2015.11|2025.6|2015.6|2024.69|2014.69|20
1624560140000|2021-06-24 18:42:20|2025.02|2015.02|2024.91|2014.91|2025.02|2015.02|2024.79|2014.79|29
1624560150000|2021-06-24 18:42:30|2024.87|2014.87|2024.21|2014.21|2024.87|2014.87|2024.21|2014.21|12
1624560160000|2021-06-24 18:42:40|2024.19|2014.19|2024.57|2014.57|2024.59|2014.59|2024.19|2014.19|24
1624560170000|2021-06-24 18:42:50|2024.82|2014.82|2024.76|2014.76|2024.99|2014.99|2024.73|2014.73|24
1624560180000|2021-06-24 18:43:00|2024.73|2014.73|2023.63|2013.63|2024.73|2014.73|2022.98|2012.98|33
1624560190000|2021-06-24 18:43:10|2023.74|2013.74|2022.65|2012.65|2023.76|2013.76|2022.65|2012.65|37
1624560200000|2021-06-24 18:43:20|2022.66|2012.66|2023.4|2013.4|2023.4|2013.4|2022.6|2012.6|36
1624560210000|2021-06-24 18:43:30|2023.59|2013.59|2023.07|2013.07|2024.01|2014.01|2022.99|2012.99|39
1624560220000|2021-06-24 18:43:40|2023.04|2013.04|2022.68|2012.68|2023.04|2013.04|2022.41|2012.41|29
1624560230000|2021-06-24 18:43:50|2022.7|2012.7|2022.65|2012.65|2023.08|2013.08|2022.46|2012.46|34
1624560240000|2021-06-24 18:44:00|2022.59|2012.59|2023.08|2013.08|2023.11|2013.11|2022.57|2012.57|26
1624560250000|2021-06-24 18:44:10|2023.24|2013.24|2022.81|2012.81|2023.45|2013.45|2022.8|2012.8|26
1624560260000|2021-06-24 18:44:20|2022.85|2012.85|2022.65|2012.65|2023.02|2013.02|2022.65|2012.65|20
1624560270000|2021-06-24 18:44:30|2022.64|2012.64|2022.77|2012.77|2022.77|2012.77|2022.33|2012.33|13
1624560280000|2021-06-24 18:44:40|2022.81|2012.81|2022.82|2012.82|2023.04|2013.04|2022.76|2012.76|18
1624560290000|2021-06-24 18:44:50|2022.87|2012.87|2023.59|2013.59|2023.59|2013.59|2022.83|2012.83|11
1624560300000|2021-06-24 18:45:00|2023.76|2013.76|2022.45|2012.45|2023.76|2013.76|2022.32|2012.32|29
1624560310000|2021-06-24 18:45:10|2022.41|2012.41|2022.17|2012.17|2022.47|2012.47|2022.17|2012.17|16
1624560320000|2021-06-24 18:45:20|2022.18|2012.18|2022.42|2012.42|2022.68|2012.68|2022.08|2012.08|31
1624560330000|2021-06-24 18:45:30|2022.5|2012.5|2022.48|2012.48|2023.24|2013.24|2022.26|2012.26|28
1624560340000|2021-06-24 18:45:40|2022.49|2012.49|2021.99|2011.99|2022.49|2012.49|2021.71|2011.71|26
1624560350000|2021-06-24 18:45:50|2021.98|2011.98|2022.6|2012.6|2022.88|2012.88|2021.98|2011.98|21
1624560360000|2021-06-24 18:46:00|2022.65|2012.65|2022.61|2012.61|2022.68|2012.68|2022.49|2012.49|17
1624560370000|2021-06-24 18:46:10|2022.62|2012.62|2023.59|2013.59|2023.59|2013.59|2022.53|2012.53|25
1624560380000|2021-06-24 18:46:20|2023.67|2013.67|2023.68|2013.68|2024.09|2014.09|2023.55|2013.55|21
1624560390000|2021-06-24 18:46:30|2023.7|2013.7|2023.62|2013.62|2023.86|2013.86|2023.61|2013.61|18
1624560400000|2021-06-24 18:46:40|2023.65|2013.65|2022.67|2012.67|2023.82|2013.82|2022.67|2012.67|21
1624560410000|2021-06-24 18:46:50|2022.69|2012.69|2022.58|2012.58|2023.25|2013.25|2022.58|2012.58|17
1624560420000|2021-06-24 18:47:00|2022.57|2012.57|2021.46|2011.46|2022.63|2012.63|2021.46|2011.46|22
1624560430000|2021-06-24 18:47:10|2021.47|2011.47|2021.8|2011.8|2021.8|2011.8|2020.66|2010.66|35
1624560440000|2021-06-24 18:47:20|2021.86|2011.86|2021.42|2011.42|2022.09|2012.09|2021.42|2011.42|25
1624560450000|2021-06-24 18:47:30|2021.38|2011.38|2021.99|2011.99|2021.99|2011.99|2021.21|2011.21|21
1624560460000|2021-06-24 18:47:40|2021.86|2011.86|2021.99|2011.99|2021.99|2011.99|2021.33|2011.33|28
1624560470000|2021-06-24 18:47:50|2021.95|2011.95|2021.99|2011.99|2022.14|2012.14|2021.93|2011.93|13
1624560480000|2021-06-24 18:48:00|2022.03|2012.03|2023.05|2013.05|2023.07|2013.07|2021.99|2011.99|18
1624560490000|2021-06-24 18:48:10|2023.06|2013.06|2022.11|2012.11|2023.12|2013.12|2022.11|2012.11|11
1624560500000|2021-06-24 18:48:20|2022.13|2012.13|2021.93|2011.93|2022.44|2012.44|2021.93|2011.93|20
1624560510000|2021-06-24 18:48:30|2021.85|2011.85|2020.91|2010.91|2021.85|2011.85|2020.86|2010.86|25
1624560520000|2021-06-24 18:48:40|2020.92|2010.92|2020.95|2010.95|2021.67|2011.67|2020.88|2010.88|14
1624560530000|2021-06-24 18:48:50|2020.94|2010.94|2021.41|2011.41|2021.57|2011.57|2020.89|2010.89|16
1624560540000|2021-06-24 18:49:00|2021.37|2011.37|2021.02|2011.02|2021.37|2011.37|2020.97|2010.97|25
1624560550000|2021-06-24 18:49:10|2021.01|2011.01|2021.14|2011.14|2021.15|2011.15|2020.77|2010.77|25
1624560560000|2021-06-24 18:49:20|2021.1|2011.1|2021.69|2011.69|2021.75|2011.75|2021.1|2011.1|23
1624560570000|2021-06-24 18:49:30|2021.66|2011.66|2021.54|2011.54|2021.77|2011.77|2021.4|2011.4|27
1624560580000|2021-06-24 18:49:40|2021.56|2011.56|2021.47|2011.47|2021.67|2011.67|2021.45|2011.45|30
1624560590000|2021-06-24 18:49:50|2021.44|2011.44|2021.62|2011.62|2021.72|2011.72|2021.44|2011.44|21
1624560600000|2021-06-24 18:50:00|2021.56|2011.56|2020.87|2010.87|2021.61|2011.61|2020.84|2010.84|20
1624560610000|2021-06-24 18:50:10|2020.88|2010.88|2021|2011|2021|2011|2020.76|2010.76|12
1624560620000|2021-06-24 18:50:20|2020.91|2010.91|2020.6|2010.6|2020.94|2010.94|2020.53|2010.53|16
1624560630000|2021-06-24 18:50:30|2020.67|2010.67|2020.58|2010.58|2020.67|2010.67|2020.55|2010.55|8
1624560640000|2021-06-24 18:50:40|2020.63|2010.63|2020.78|2010.78|2020.78|2010.78|2020.61|2010.61|5
1624560650000|2021-06-24 18:50:50|2020.76|2010.76|2020.54|2010.54|2020.77|2010.77|2020.53|2010.53|9
1624560660000|2021-06-24 18:51:00|2020.58|2010.58|2019.44|2009.44|2020.95|2010.95|2019.27|2009.27|20
1624560670000|2021-06-24 18:51:10|2019.4|2009.4|2019.21|2009.21|2019.41|2009.41|2019.04|2009.04|17
1624560680000|2021-06-24 18:51:20|2019.2|2009.2|2019.29|2009.29|2019.29|2009.29|2018.94|2008.94|25
1624560690000|2021-06-24 18:51:30|2019.42|2009.42|2019.35|2009.35|2019.63|2009.63|2019.27|2009.27|35
1624560700000|2021-06-24 18:51:40|2019.39|2009.39|2019.24|2009.24|2019.39|2009.39|2019.1|2009.1|28
1624560710000|2021-06-24 18:51:50|2019.25|2009.25|2019.11|2009.11|2019.97|2009.97|2019.11|2009.11|32
1624560720000|2021-06-24 18:52:00|2019.07|2009.07|2017.56|2007.56|2019.07|2009.07|2017.56|2007.56|17
1624560730000|2021-06-24 18:52:10|2017.58|2007.58|2017.11|2007.11|2017.95|2007.95|2017.11|2007.11|24
1624560740000|2021-06-24 18:52:20|2017.32|2007.32|2017.27|2007.27|2017.55|2007.55|2017.09|2007.09|24
1624560750000|2021-06-24 18:52:30|2017.26|2007.26|2017.78|2007.78|2018.02|2008.02|2017.26|2007.26|23
1624560760000|2021-06-24 18:52:40|2017.79|2007.79|2018.68|2008.68|2018.74|2008.74|2017.79|2007.79|31
1624560770000|2021-06-24 18:52:50|2018.74|2008.74|2018.25|2008.25|2018.82|2008.82|2018.08|2008.08|25
1624560780000|2021-06-24 18:53:00|2018.26|2008.26|2018.25|2008.25|2018.38|2008.38|2018.04|2008.04|26
1624560790000|2021-06-24 18:53:10|2018.3|2008.3|2019.33|2009.33|2019.75|2009.75|2018.3|2008.3|32
1624560800000|2021-06-24 18:53:20|2019.28|2009.28|2018.81|2008.81|2019.28|2009.28|2018.81|2008.81|27
1624560810000|2021-06-24 18:53:30|2018.71|2008.71|2018.13|2008.13|2018.79|2008.79|2018.13|2008.13|26
1624560820000|2021-06-24 18:53:40|2018.15|2008.15|2018.52|2008.52|2018.8|2008.8|2018.15|2008.15|35
1624560830000|2021-06-24 18:53:50|2018.47|2008.47|2019.38|2009.38|2019.48|2009.48|2018.44|2008.44|23
1624560840000|2021-06-24 18:54:00|2019.31|2009.31|2018.55|2008.55|2019.31|2009.31|2018.17|2008.17|28
1624560850000|2021-06-24 18:54:10|2018.53|2008.53|2018.69|2008.69|2018.87|2008.87|2018.2|2008.2|24
1624560860000|2021-06-24 18:54:20|2018.68|2008.68|2018.23|2008.23|2018.72|2008.72|2018.03|2008.03|26
1624560870000|2021-06-24 18:54:30|2018.21|2008.21|2019.2|2009.2|2019.25|2009.25|2018.21|2008.21|28
1624560880000|2021-06-24 18:54:40|2019.21|2009.21|2019.13|2009.13|2019.35|2009.35|2018.86|2008.86|25
1624560890000|2021-06-24 18:54:50|2019.23|2009.23|2019.1|2009.1|2019.41|2009.41|2019.01|2009.01|20
1624560900000|2021-06-24 18:55:00|2019.01|2009.01|2019.92|2009.92|2019.99|2009.99|2019.01|2009.01|14
1624560910000|2021-06-24 18:55:10|2020|2010|2020.83|2010.83|2020.83|2010.83|2019.98|2009.98|21
1624560920000|2021-06-24 18:55:20|2020.72|2010.72|2020.14|2010.14|2020.74|2010.74|2019.97|2009.97|24
1624560930000|2021-06-24 18:55:30|2020.1|2010.1|2020.25|2010.25|2020.25|2010.25|2019.99|2009.99|24
1624560940000|2021-06-24 18:55:40|2020.18|2010.18|2020.67|2010.67|2021.04|2011.04|2020.18|2010.18|28
1624560950000|2021-06-24 18:55:50|2020.68|2010.68|2021.77|2011.77|2021.77|2011.77|2020.65|2010.65|18
1624560960000|2021-06-24 18:56:00|2021.72|2011.72|2019.39|2009.39|2021.81|2011.81|2019.39|2009.39|31
1624560970000|2021-06-24 18:56:10|2019.45|2009.45|2020.7|2010.7|2020.7|2010.7|2019.39|2009.39|35
1624560980000|2021-06-24 18:56:20|2020.82|2010.82|2020.98|2010.98|2021.13|2011.13|2020.64|2010.64|31
1624560990000|2021-06-24 18:56:30|2020.96|2010.96|2020.81|2010.81|2020.96|2010.96|2020.78|2010.78|22
1624561000000|2021-06-24 18:56:40|2020.82|2010.82|2020.23|2010.23|2020.82|2010.82|2020.22|2010.22|23
1624561010000|2021-06-24 18:56:50|2020.21|2010.21|2020.23|2010.23|2020.25|2010.25|2020.16|2010.16|12
1624561020000|2021-06-24 18:57:00|2020.22|2010.22|2020.3|2010.3|2020.3|2010.3|2020.2|2010.2|8
1624561030000|2021-06-24 18:57:10|2020.21|2010.21|2019.58|2009.58|2020.31|2010.31|2019.58|2009.58|22
1624561040000|2021-06-24 18:57:20|2019.62|2009.62|2019.34|2009.34|2019.62|2009.62|2019.23|2009.23|21
1624561050000|2021-06-24 18:57:30|2019.31|2009.31|2019|2009|2019.59|2009.59|2019|2009|32
1624561060000|2021-06-24 18:57:40|2019.05|2009.05|2020.05|2010.05|2020.08|2010.08|2019.05|2009.05|20
1624561070000|2021-06-24 18:57:50|2019.96|2009.96|2019.45|2009.45|2020.02|2010.02|2019.45|2009.45|18
1624561080000|2021-06-24 18:58:00|2019.23|2009.23|2019.43|2009.43|2019.47|2009.47|2019.23|2009.23|8
1624561090000|2021-06-24 18:58:10|2019.25|2009.25|2019.31|2009.31|2019.35|2009.35|2019.21|2009.21|17
1624561100000|2021-06-24 18:58:20|2019.34|2009.34|2019.2|2009.2|2019.34|2009.34|2019.12|2009.12|9
1624561110000|2021-06-24 18:58:30|2019.03|2009.03|2018.99|2008.99|2019.1|2009.1|2018.92|2008.92|12
1624561120000|2021-06-24 18:58:40|2019.03|2009.03|2019.18|2009.18|2019.32|2009.32|2018.81|2008.81|25
1624561130000|2021-06-24 18:58:50|2019.07|2009.07|2019.16|2009.16|2019.32|2009.32|2018.91|2008.91|26
1624561140000|2021-06-24 18:59:00|2019.12|2009.12|2019.17|2009.17|2019.75|2009.75|2019.11|2009.11|24
1624561150000|2021-06-24 18:59:10|2019.13|2009.13|2019.3|2009.3|2019.31|2009.31|2019.12|2009.12|27
1624561160000|2021-06-24 18:59:20|2019.24|2009.24|2018.7|2008.7|2019.26|2009.26|2018.7|2008.7|27
1624561170000|2021-06-24 18:59:30|2018.81|2008.81|2018.98|2008.98|2019.34|2009.34|2018.81|2008.81|36
1624561180000|2021-06-24 18:59:40|2019.01|2009.01|2019.7|2009.7|2019.73|2009.73|2019.01|2009.01|30
1624561190000|2021-06-24 18:59:50|2019.95|2009.95|2019.58|2009.58|2020.13|2010.13|2019.58|2009.58|36
1624561200000|2021-06-24 19:00:00|2019.57|2009.57|2020.08|2010.08|2020.08|2010.08|2019.57|2009.57|24
1624561210000|2021-06-24 19:00:10|2020.07|2010.07|2020.35|2010.35|2020.79|2010.79|2020.07|2010.07|32
1624561220000|2021-06-24 19:00:20|2020.29|2010.29|2020.61|2010.61|2020.64|2010.64|2020.29|2010.29|26
1624561230000|2021-06-24 19:00:30|2020.53|2010.53|2020.5|2010.5|2020.62|2010.62|2020.3|2010.3|32
1624561240000|2021-06-24 19:00:40|2020.26|2010.26|2018.8|2008.8|2020.32|2010.32|2018.8|2008.8|26
1624561250000|2021-06-24 19:00:50|2018.75|2008.75|2017.45|2007.45|2018.77|2008.77|2016.28|2006.28|35
1624561260000|2021-06-24 19:01:00|2017.38|2007.38|2015.72|2005.72|2017.38|2007.38|2015.19|2005.19|32
1624561270000|2021-06-24 19:01:10|2015.94|2005.94|2015.52|2005.52|2016.95|2006.95|2015.45|2005.45|36
1624561280000|2021-06-24 19:01:20|2015.49|2005.49|2015.45|2005.45|2015.67|2005.67|2015.05|2005.05|27
1624561290000|2021-06-24 19:01:30|2015.61|2005.61|2015.49|2005.49|2016.41|2006.41|2015.49|2005.49|34
1624561300000|2021-06-24 19:01:40|2015.44|2005.44|2016.21|2006.21|2016.39|2006.39|2015.44|2005.44|32
1624561310000|2021-06-24 19:01:50|2016.17|2006.17|2017.37|2007.37|2017.37|2007.37|2016.03|2006.03|26
1624561320000|2021-06-24 19:02:00|2017.54|2007.54|2019.03|2009.03|2019.14|2009.14|2017.54|2007.54|36
1624561330000|2021-06-24 19:02:10|2019.02|2009.02|2019.18|2009.18|2019.32|2009.32|2018.7|2008.7|30
1624561340000|2021-06-24 19:02:20|2019.17|2009.17|2019.3|2009.3|2019.65|2009.65|2019.07|2009.07|33
1624561350000|2021-06-24 19:02:30|2019.39|2009.39|2019.92|2009.92|2020.63|2010.63|2019.31|2009.31|34
1624561360000|2021-06-24 19:02:40|2019.93|2009.93|2019.43|2009.43|2020.24|2010.24|2019.4|2009.4|29
1624561370000|2021-06-24 19:02:50|2019.32|2009.32|2020.28|2010.28|2020.31|2010.31|2019.05|2009.05|25
1624561380000|2021-06-24 19:03:00|2020|2010|2018.72|2008.72|2020.13|2010.13|2018.72|2008.72|21
1624561390000|2021-06-24 19:03:10|2018.74|2008.74|2019.02|2009.02|2019.05|2009.05|2018.6|2008.6|29
1624561400000|2021-06-24 19:03:20|2018.95|2008.95|2019.48|2009.48|2019.48|2009.48|2018.86|2008.86|16
1624561410000|2021-06-24 19:03:30|2019.52|2009.52|2019.55|2009.55|2019.61|2009.61|2019.48|2009.48|16
1624561420000|2021-06-24 19:03:40|2019.53|2009.53|2019.93|2009.93|2020.07|2010.07|2019.53|2009.53|18
1624561430000|2021-06-24 19:03:50|2020.23|2010.23|2020.78|2010.78|2020.97|2010.97|2020.23|2010.23|18
1624561440000|2021-06-24 19:04:00|2020.66|2010.66|2020.96|2010.96|2021.16|2011.16|2020.54|2010.54|33
1624561450000|2021-06-24 19:04:10|2020.95|2010.95|2021.78|2011.78|2021.78|2011.78|2020.65|2010.65|28
1624561460000|2021-06-24 19:04:20|2021.75|2011.75|2022.29|2012.29|2022.44|2012.44|2021.72|2011.72|30
1624561470000|2021-06-24 19:04:30|2022.45|2012.45|2021.24|2011.24|2022.61|2012.61|2020.56|2010.56|32
1624561480000|2021-06-24 19:04:40|2021.39|2011.39|2020.32|2010.32|2021.47|2011.47|2020.24|2010.24|32
1624561490000|2021-06-24 19:04:50|2020.29|2010.29|2019.83|2009.83|2020.48|2010.48|2019.83|2009.83|33
1624561500000|2021-06-24 19:05:00|2019.74|2009.74|2019.88|2009.88|2019.88|2009.88|2019.47|2009.47|30
1624561510000|2021-06-24 19:05:10|2019.99|2009.99|2020.08|2010.08|2020.29|2010.29|2019.73|2009.73|35
1624561520000|2021-06-24 19:05:20|2020.09|2010.09|2018.52|2008.52|2020.14|2010.14|2018.52|2008.52|33
1624561530000|2021-06-24 19:05:30|2018.55|2008.55|2018.14|2008.14|2018.7|2008.7|2018|2008|36
1624561540000|2021-06-24 19:05:40|2018.15|2008.15|2018.12|2008.12|2018.15|2008.15|2017.64|2007.64|33
1624561550000|2021-06-24 19:05:50|2018.13|2008.13|2018.28|2008.28|2018.38|2008.38|2018.13|2008.13|28
1624561560000|2021-06-24 19:06:00|2018.3|2008.3|2018.69|2008.69|2018.72|2008.72|2018.28|2008.28|20
1624561570000|2021-06-24 19:06:10|2018.7|2008.7|2018.71|2008.71|2018.74|2008.74|2018.67|2008.67|19
1624561580000|2021-06-24 19:06:20|2018.72|2008.72|2020.11|2010.11|2020.13|2010.13|2018.71|2008.71|31
1624561590000|2021-06-24 19:06:30|2020.14|2010.14|2019.94|2009.94|2020.31|2010.31|2019.9|2009.9|28
1624561600000|2021-06-24 19:06:40|2019.83|2009.83|2019.82|2009.82|2020.13|2010.13|2019.82|2009.82|27
1624561610000|2021-06-24 19:06:50|2019.8|2009.8|2018.23|2008.23|2019.99|2009.99|2018.23|2008.23|28
1624561620000|2021-06-24 19:07:00|2017.9|2007.9|2018.33|2008.33|2018.46|2008.46|2017.78|2007.78|26
1624561630000|2021-06-24 19:07:10|2018.17|2008.17|2018.8|2008.8|2018.8|2008.8|2018.17|2008.17|21
1624561640000|2021-06-24 19:07:20|2018.84|2008.84|2018.87|2008.87|2018.96|2008.96|2018.79|2008.79|24
1624561650000|2021-06-24 19:07:30|2018.89|2008.89|2018.45|2008.45|2019.14|2009.14|2018.45|2008.45|23
1624561660000|2021-06-24 19:07:40|2018.36|2008.36|2017.93|2007.93|2018.36|2008.36|2017.9|2007.9|22
1624561670000|2021-06-24 19:07:50|2017.95|2007.95|2017.52|2007.52|2018.26|2008.26|2017.5|2007.5|33
1624561680000|2021-06-24 19:08:00|2017.51|2007.51|2017.03|2007.03|2017.51|2007.51|2016.94|2006.94|17
1624561690000|2021-06-24 19:08:10|2016.99|2006.99|2017.04|2007.04|2017.17|2007.17|2016.99|2006.99|8
1624561700000|2021-06-24 19:08:20|2016.98|2006.98|2016.55|2006.55|2016.98|2006.98|2016.37|2006.37|12
1624561710000|2021-06-24 19:08:30|2016.56|2006.56|2016.44|2006.44|2016.69|2006.69|2015.6|2005.6|33
1624561720000|2021-06-24 19:08:40|2016.63|2006.63|2016.67|2006.67|2016.83|2006.83|2016.59|2006.59|28
1624561730000|2021-06-24 19:08:50|2016.68|2006.68|2017.48|2007.48|2017.52|2007.52|2016.65|2006.65|27
1624561740000|2021-06-24 19:09:00|2017.98|2007.98|2018.07|2008.07|2018.31|2008.31|2017.96|2007.96|35
1624561750000|2021-06-24 19:09:10|2018.03|2008.03|2017.95|2007.95|2018.2|2008.2|2017.95|2007.95|11
1624561760000|2021-06-24 19:09:20|2017.66|2007.66|2017.4|2007.4|2017.66|2007.66|2017.27|2007.27|33
1624561770000|2021-06-24 19:09:30|2017.36|2007.36|2016.79|2006.79|2017.41|2007.41|2016.79|2006.79|25
1624561780000|2021-06-24 19:09:40|2017.17|2007.17|2017.02|2007.02|2017.18|2007.18|2016.79|2006.79|30
1624561790000|2021-06-24 19:09:50|2017|2007|2016.51|2006.51|2017.21|2007.21|2016.51|2006.51|26
1624561800000|2021-06-24 19:10:00|2016.41|2006.41|2016.75|2006.75|2016.9|2006.9|2016.41|2006.41|33
1624561810000|2021-06-24 19:10:10|2016.63|2006.63|2016.96|2006.96|2016.96|2006.96|2016.16|2006.16|36
1624561820000|2021-06-24 19:10:20|2016.98|2006.98|2016.98|2006.98|2017|2007|2016.83|2006.83|28
1624561830000|2021-06-24 19:10:30|2016.99|2006.99|2016.97|2006.97|2017.02|2007.02|2016.77|2006.77|28
1624561840000|2021-06-24 19:10:40|2017.04|2007.04|2017.25|2007.25|2017.25|2007.25|2016.88|2006.88|29
1624561850000|2021-06-24 19:10:50|2017.21|2007.21|2017.24|2007.24|2017.44|2007.44|2017.17|2007.17|26
1624561860000|2021-06-24 19:11:00|2017.22|2007.22|2017.61|2007.61|2017.73|2007.73|2017.15|2007.15|37
1624561870000|2021-06-24 19:11:10|2017.68|2007.68|2017.93|2007.93|2017.97|2007.97|2017.52|2007.52|26
1624561880000|2021-06-24 19:11:20|2017.94|2007.94|2017.74|2007.74|2017.98|2007.98|2017.69|2007.69|18
1624561890000|2021-06-24 19:11:30|2017.73|2007.73|2017.88|2007.88|2017.9|2007.9|2017.7|2007.7|16
1624561900000|2021-06-24 19:11:40|2017.87|2007.87|2017.94|2007.94|2018.29|2008.29|2017.86|2007.86|25
1624561910000|2021-06-24 19:11:50|2018.21|2008.21|2018.14|2008.14|2018.31|2008.31|2017.93|2007.93|12
1624561920000|2021-06-24 19:12:00|2018.31|2008.31|2018.87|2008.87|2018.87|2008.87|2018.31|2008.31|17
1624561930000|2021-06-24 19:12:10|2018.9|2008.9|2019.16|2009.16|2019.39|2009.39|2018.48|2008.48|30
1624561940000|2021-06-24 19:12:20|2019.05|2009.05|2019.15|2009.15|2019.3|2009.3|2019.02|2009.02|29
1624561950000|2021-06-24 19:12:30|2019|2009|2018.78|2008.78|2019.21|2009.21|2018.58|2008.58|31
1624561960000|2021-06-24 19:12:40|2018.83|2008.83|2018.73|2008.73|2019.07|2009.07|2018.62|2008.62|29
1624561970000|2021-06-24 19:12:50|2018.81|2008.81|2018.9|2008.9|2018.9|2008.9|2018.8|2008.8|23
1624561980000|2021-06-24 19:13:00|2019.37|2009.37|2019.17|2009.17|2019.37|2009.37|2019.01|2009.01|33
1624561990000|2021-06-24 19:13:10|2019.15|2009.15|2018.43|2008.43|2019.16|2009.16|2018.27|2008.27|17
1624562000000|2021-06-24 19:13:20|2018.45|2008.45|2019.26|2009.26|2019.35|2009.35|2018.45|2008.45|33
1624562010000|2021-06-24 19:13:30|2019.31|2009.31|2019.22|2009.22|2019.43|2009.43|2019.18|2009.18|21
1624562020000|2021-06-24 19:13:40|2019.23|2009.23|2019.78|2009.78|2019.89|2009.89|2019.23|2009.23|19
1624562030000|2021-06-24 19:13:50|2019.83|2009.83|2020.05|2010.05|2020.05|2010.05|2019.83|2009.83|16
1624562040000|2021-06-24 19:14:00|2020.11|2010.11|2018.55|2008.55|2020.24|2010.24|2018.55|2008.55|21
1624562050000|2021-06-24 19:14:10|2018.93|2008.93|2019.84|2009.84|2019.84|2009.84|2018.93|2008.93|33
1624562060000|2021-06-24 19:14:20|2019.85|2009.85|2020.03|2010.03|2020.23|2010.23|2019.34|2009.34|32
1624562070000|2021-06-24 19:14:30|2020.09|2010.09|2019.87|2009.87|2020.21|2010.21|2019.81|2009.81|20
1624562080000|2021-06-24 19:14:40|2019.79|2009.79|2018.05|2008.05|2019.82|2009.82|2017.93|2007.93|32
1624562090000|2021-06-24 19:14:50|2017.91|2007.91|2017.93|2007.93|2018.15|2008.15|2017.81|2007.81|12
1624562100000|2021-06-24 19:15:00|2018.22|2008.22|2019.54|2009.54|2019.54|2009.54|2018.22|2008.22|31
1624562110000|2021-06-24 19:15:10|2019.58|2009.58|2020.28|2010.28|2020.34|2010.34|2019.56|2009.56|30
1624562120000|2021-06-24 19:15:20|2020.29|2010.29|2020.33|2010.33|2020.46|2010.46|2020.17|2010.17|36
1624562130000|2021-06-24 19:15:30|2020.37|2010.37|2020.41|2010.41|2020.42|2010.42|2020.33|2010.33|11
1624562140000|2021-06-24 19:15:40|2020.33|2010.33|2020.44|2010.44|2020.45|2010.45|2020.3|2010.3|13
1624562150000|2021-06-24 19:15:50|2020.46|2010.46|2020.19|2010.19|2020.48|2010.48|2020.07|2010.07|21
1624562160000|2021-06-24 19:16:00|2020.18|2010.18|2020.18|2010.18|2020.18|2010.18|2019.69|2009.69|30
1624562170000|2021-06-24 19:16:10|2020.25|2010.25|2019.28|2009.28|2020.31|2010.31|2019.28|2009.28|20
1624562180000|2021-06-24 19:16:20|2019.23|2009.23|2019.32|2009.32|2019.34|2009.34|2019.09|2009.09|22
1624562190000|2021-06-24 19:16:30|2019.34|2009.34|2019.78|2009.78|2019.78|2009.78|2019.27|2009.27|10
1624562200000|2021-06-24 19:16:40|2019.77|2009.77|2019.26|2009.26|2020.03|2010.03|2019.13|2009.13|26
1624562210000|2021-06-24 19:16:50|2019.24|2009.24|2019.11|2009.11|2019.31|2009.31|2018.92|2008.92|29
1624562220000|2021-06-24 19:17:00|2019.12|2009.12|2019.24|2009.24|2019.32|2009.32|2018.51|2008.51|32
1624562230000|2021-06-24 19:17:10|2019.28|2009.28|2019.29|2009.29|2019.49|2009.49|2019.28|2009.28|34
1624562240000|2021-06-24 19:17:20|2019.32|2009.32|2019.45|2009.45|2019.53|2009.53|2019.29|2009.29|26
1624562250000|2021-06-24 19:17:30|2019.46|2009.46|2019.97|2009.97|2020.02|2010.02|2019.46|2009.46|10
1624562260000|2021-06-24 19:17:40|2019.98|2009.98|2020|2010|2020.36|2010.36|2019.9|2009.9|22
1624562270000|2021-06-24 19:17:50|2020.02|2010.02|2020.84|2010.84|2021.1|2011.1|2020.02|2010.02|26
1624562280000|2021-06-24 19:18:00|2021.04|2011.04|2020.3|2010.3|2021.21|2011.21|2020.21|2010.21|26
1624562290000|2021-06-24 19:18:10|2020.33|2010.33|2020.73|2010.73|2021.1|2011.1|2020.29|2010.29|17
1624562300000|2021-06-24 19:18:20|2021.02|2011.02|2020.85|2010.85|2021.09|2011.09|2020.71|2010.71|7
1624562310000|2021-06-24 19:18:30|2021.09|2011.09|2021.56|2011.56|2021.57|2011.57|2021.09|2011.09|27
1624562320000|2021-06-24 19:18:40|2021.46|2011.46|2021.34|2011.34|2021.47|2011.47|2021.21|2011.21|9
1624562330000|2021-06-24 19:18:50|2021.38|2011.38|2020.57|2010.57|2021.38|2011.38|2020.35|2010.35|21
1624562340000|2021-06-24 19:19:00|2020.5|2010.5|2020.42|2010.42|2020.57|2010.57|2020.33|2010.33|12
1624562350000|2021-06-24 19:19:10|2020.36|2010.36|2020.4|2010.4|2020.43|2010.43|2020.35|2010.35|5
1624562360000|2021-06-24 19:19:20|2020.39|2010.39|2020.88|2010.88|2020.95|2010.95|2019.73|2009.73|19
1624562370000|2021-06-24 19:19:30|2020.36|2010.36|2020.53|2010.53|2020.88|2010.88|2020.36|2010.36|6
1624562380000|2021-06-24 19:19:40|2020.55|2010.55|2020.5|2010.5|2020.62|2010.62|2020.5|2010.5|6
1624562390000|2021-06-24 19:19:50|2020.63|2010.63|2020.63|2010.63|2020.63|2010.63|2020.59|2010.59|7
1624562400000|2021-06-24 19:20:00|2020.57|2010.57|2020.45|2010.45|2020.57|2010.57|2019.92|2009.92|17
1624562410000|2021-06-24 19:20:10|2020.14|2010.14|2021.34|2011.34|2021.34|2011.34|2020.14|2010.14|24
1624562420000|2021-06-24 19:20:20|2021.26|2011.26|2020.87|2010.87|2021.26|2011.26|2020.55|2010.55|15
1624562430000|2021-06-24 19:20:30|2020.89|2010.89|2020.81|2010.81|2021.08|2011.08|2020.81|2010.81|13
1624562440000|2021-06-24 19:20:40|2020.75|2010.75|2020.84|2010.84|2020.9|2010.9|2020.75|2010.75|11
1624562450000|2021-06-24 19:20:50|2020.83|2010.83|2020.84|2010.84|2020.97|2010.97|2020.69|2010.69|11
1624562460000|2021-06-24 19:21:00|2020.86|2010.86|2019.8|2009.8|2020.87|2010.87|2019.56|2009.56|21
1624562470000|2021-06-24 19:21:10|2019.81|2009.81|2019.82|2009.82|2019.88|2009.88|2019.71|2009.71|17
1624562480000|2021-06-24 19:21:20|2019.84|2009.84|2019.44|2009.44|2019.84|2009.84|2019.44|2009.44|13
1624562490000|2021-06-24 19:21:30|2019.47|2009.47|2019.48|2009.48|2019.52|2009.52|2019.41|2009.41|15
1624562500000|2021-06-24 19:21:40|2019.44|2009.44|2020.6|2010.6|2020.63|2010.63|2019.44|2009.44|26
1624562510000|2021-06-24 19:21:50|2020.55|2010.55|2019.93|2009.93|2020.84|2010.84|2019.81|2009.81|27
1624562520000|2021-06-24 19:22:00|2019.98|2009.98|2020.3|2010.3|2020.47|2010.47|2019.95|2009.95|28
1624562530000|2021-06-24 19:22:10|2020.29|2010.29|2020.69|2010.69|2020.7|2010.7|2020.27|2010.27|18
1624562540000|2021-06-24 19:22:20|2020.7|2010.7|2020.25|2010.25|2020.7|2010.7|2019.96|2009.96|12
1624562550000|2021-06-24 19:22:30|2020.31|2010.31|2020.34|2010.34|2020.35|2010.35|2020.1|2010.1|17
1624562560000|2021-06-24 19:22:40|2020.31|2010.31|2020.17|2010.17|2020.31|2010.31|2020|2010|17
1624562570000|2021-06-24 19:22:50|2020.18|2010.18|2020.24|2010.24|2020.26|2010.26|2020.18|2010.18|8
1624562580000|2021-06-24 19:23:00|2020.18|2010.18|2020.28|2010.28|2020.35|2010.35|2020.18|2010.18|12
1624562590000|2021-06-24 19:23:10|2020.29|2010.29|2020.44|2010.44|2020.59|2010.59|2020.29|2010.29|9
1624562600000|2021-06-24 19:23:20|2020.27|2010.27|2020.46|2010.46|2020.46|2010.46|2020.27|2010.27|2
1624562610000|2021-06-24 19:23:30|2020.44|2010.44|2019.57|2009.57|2020.44|2010.44|2019.53|2009.53|20
1624562620000|2021-06-24 19:23:40|2019.55|2009.55|2019.79|2009.79|2019.79|2009.79|2019.49|2009.49|17
1624562630000|2021-06-24 19:23:50|2019.82|2009.82|2019.46|2009.46|2019.91|2009.91|2019.3|2009.3|21
1624562640000|2021-06-24 19:24:00|2019.35|2009.35|2019.19|2009.19|2019.78|2009.78|2019.19|2009.19|22
1624562650000|2021-06-24 19:24:10|2019.3|2009.3|2018.87|2008.87|2019.3|2009.3|2018.87|2008.87|16
1624562660000|2021-06-24 19:24:20|2018.84|2008.84|2019.42|2009.42|2019.55|2009.55|2018.84|2008.84|22
1624562670000|2021-06-24 19:24:30|2019.44|2009.44|2019.45|2009.45|2019.52|2009.52|2019.29|2009.29|24
1624562680000|2021-06-24 19:24:40|2019.51|2009.51|2019.83|2009.83|2020.01|2010.01|2019.51|2009.51|14
1624562690000|2021-06-24 19:24:50|2019.67|2009.67|2019|2009|2019.7|2009.7|2019|2009|13
1624562700000|2021-06-24 19:25:00|2018.98|2008.98|2019.73|2009.73|2019.76|2009.76|2018.83|2008.83|15
1624562710000|2021-06-24 19:25:10|2019.66|2009.66|2019.63|2009.63|2019.73|2009.73|2019.49|2009.49|13
1624562720000|2021-06-24 19:25:20|2019.61|2009.61|2019.58|2009.58|2019.77|2009.77|2019.52|2009.52|22
1624562730000|2021-06-24 19:25:30|2019.53|2009.53|2018.5|2008.5|2019.53|2009.53|2018.5|2008.5|34
1624562740000|2021-06-24 19:25:40|2018.41|2008.41|2018.33|2008.33|2018.56|2008.56|2018.14|2008.14|21
1624562750000|2021-06-24 19:25:50|2018.76|2008.76|2018.74|2008.74|2018.98|2008.98|2018.59|2008.59|18
1624562760000|2021-06-24 19:26:00|2018.7|2008.7|2018.27|2008.27|2018.74|2008.74|2018.27|2008.27|12
1624562770000|2021-06-24 19:26:10|2018.23|2008.23|2018.27|2008.27|2018.33|2008.33|2018.12|2008.12|23
1624562780000|2021-06-24 19:26:20|2018.29|2008.29|2018.25|2008.25|2018.67|2008.67|2018.01|2008.01|25
1624562790000|2021-06-24 19:26:30|2018.2|2008.2|2018.26|2008.26|2018.37|2008.37|2018.04|2008.04|31
1624562800000|2021-06-24 19:26:40|2018.31|2008.31|2018.32|2008.32|2018.43|2008.43|2018.25|2008.25|20
1624562810000|2021-06-24 19:26:50|2018.29|2008.29|2018.2|2008.2|2018.42|2008.42|2018.2|2008.2|29
1624562820000|2021-06-24 19:27:00|2018.28|2008.28|2017.93|2007.93|2018.33|2008.33|2017.92|2007.92|23
1624562830000|2021-06-24 19:27:10|2017.88|2007.88|2018.06|2008.06|2018.27|2008.27|2017.7|2007.7|28
1624562840000|2021-06-24 19:27:20|2018.12|2008.12|2018.07|2008.07|2018.12|2008.12|2017.86|2007.86|21
1624562850000|2021-06-24 19:27:30|2018.08|2008.08|2018.21|2008.21|2018.21|2008.21|2018.08|2008.08|6
1624562860000|2021-06-24 19:27:40|2018.19|2008.19|2018.06|2008.06|2018.21|2008.21|2018.02|2008.02|8
1624562870000|2021-06-24 19:27:50|2018.15|2008.15|2018.61|2008.61|2018.61|2008.61|2018.04|2008.04|19
1624562880000|2021-06-24 19:28:00|2018.63|2008.63|2018.84|2008.84|2018.86|2008.86|2018.59|2008.59|14
1624562890000|2021-06-24 19:28:10|2018.59|2008.59|2019.24|2009.24|2019.24|2009.24|2018.59|2008.59|18
1624562900000|2021-06-24 19:28:20|2019.15|2009.15|2020.03|2010.03|2020.03|2010.03|2019.06|2009.06|16
1624562910000|2021-06-24 19:28:30|2020.05|2010.05|2019.59|2009.59|2020.28|2010.28|2019.43|2009.43|21
1624562920000|2021-06-24 19:28:40|2019.56|2009.56|2019.05|2009.05|2019.58|2009.58|2018.94|2008.94|30
1624562930000|2021-06-24 19:28:50|2018.98|2008.98|2019.54|2009.54|2019.54|2009.54|2018.94|2008.94|17
1624562940000|2021-06-24 19:29:00|2019.56|2009.56|2019.42|2009.42|2019.69|2009.69|2019.4|2009.4|21
1624562950000|2021-06-24 19:29:10|2019.43|2009.43|2019.38|2009.38|2019.78|2009.78|2019.29|2009.29|26
1624562960000|2021-06-24 19:29:20|2019.32|2009.32|2017.91|2007.91|2019.36|2009.36|2017.82|2007.82|25
1624562970000|2021-06-24 19:29:30|2017.93|2007.93|2018.43|2008.43|2018.49|2008.49|2017.65|2007.65|27
1624562980000|2021-06-24 19:29:40|2018.44|2008.44|2018.4|2008.4|2018.47|2008.47|2018.33|2008.33|12
1624562990000|2021-06-24 19:29:50|2018.38|2008.38|2018.37|2008.37|2018.46|2008.46|2018.35|2008.35|13
1624563000000|2021-06-24 19:30:00|2018.39|2008.39|2018.51|2008.51|2018.51|2008.51|2017.97|2007.97|27
1624563010000|2021-06-24 19:30:10|2018.48|2008.48|2018.65|2008.65|2018.72|2008.72|2018.48|2008.48|21
1624563020000|2021-06-24 19:30:20|2018.71|2008.71|2019.26|2009.26|2019.44|2009.44|2018.71|2008.71|25
1624563030000|2021-06-24 19:30:30|2019.06|2009.06|2019.33|2009.33|2019.41|2009.41|2019.06|2009.06|17
1624563040000|2021-06-24 19:30:40|2019.34|2009.34|2019.41|2009.41|2019.45|2009.45|2019.2|2009.2|19
1624563050000|2021-06-24 19:30:50|2019.32|2009.32|2019.27|2009.27|2019.33|2009.33|2019.14|2009.14|22
1624563060000|2021-06-24 19:31:00|2019.29|2009.29|2019.31|2009.31|2019.37|2009.37|2019.13|2009.13|12
1624563070000|2021-06-24 19:31:10|2019.33|2009.33|2019.29|2009.29|2019.37|2009.37|2019.27|2009.27|15
1624563080000|2021-06-24 19:31:20|2019.28|2009.28|2018.96|2008.96|2019.29|2009.29|2018.44|2008.44|20
1624563090000|2021-06-24 19:31:30|2018.97|2008.97|2019.94|2009.94|2020.21|2010.21|2018.97|2008.97|24
1624563100000|2021-06-24 19:31:40|2020.04|2010.04|2019.82|2009.82|2020.25|2010.25|2019.82|2009.82|9
1624563110000|2021-06-24 19:31:50|2019.95|2009.95|2019.76|2009.76|2020|2010|2019.47|2009.47|18
1624563120000|2021-06-24 19:32:00|2019.88|2009.88|2018.44|2008.44|2020.08|2010.08|2018.14|2008.14|23
1624563130000|2021-06-24 19:32:10|2018.42|2008.42|2019.13|2009.13|2019.19|2009.19|2018.42|2008.42|20
1624563140000|2021-06-24 19:32:20|2019.14|2009.14|2019.11|2009.11|2019.24|2009.24|2019.06|2009.06|9
1624563150000|2021-06-24 19:32:30|2019.2|2009.2|2019.19|2009.19|2019.21|2009.21|2019.15|2009.15|8
1624563160000|2021-06-24 19:32:40|2019.2|2009.2|2019.18|2009.18|2019.52|2009.52|2019.1|2009.1|15
1624563170000|2021-06-24 19:32:50|2019.26|2009.26|2019.46|2009.46|2019.79|2009.79|2019.18|2009.18|19
1624563180000|2021-06-24 19:33:00|2019.44|2009.44|2019.77|2009.77|2019.79|2009.79|2019.44|2009.44|14
1624563190000|2021-06-24 19:33:10|2019.75|2009.75|2020.52|2010.52|2020.52|2010.52|2019.75|2009.75|17
1624563200000|2021-06-24 19:33:20|2020.46|2010.46|2020.43|2010.43|2020.46|2010.46|2020.32|2010.32|10
1624563210000|2021-06-24 19:33:30|2020.41|2010.41|2020.39|2010.39|2020.41|2010.41|2020.39|2010.39|5
1624563220000|2021-06-24 19:33:40|2020.4|2010.4|2020.39|2010.39|2020.4|2010.4|2020.39|2010.39|2
1624563230000|2021-06-24 19:33:50|2020.4|2010.4|2020.26|2010.26|2020.4|2010.4|2020.26|2010.26|2
1624563240000|2021-06-24 19:34:00|2020.25|2010.25|2019.38|2009.38|2020.25|2010.25|2019.38|2009.38|11
1624563250000|2021-06-24 19:34:10|2019.41|2009.41|2019.5|2009.5|2019.5|2009.5|2019.31|2009.31|7
1624563260000|2021-06-24 19:34:20|2019.49|2009.49|2019.31|2009.31|2019.49|2009.49|2019.3|2009.3|5
1624563270000|2021-06-24 19:34:30|2019.38|2009.38|2019.48|2009.48|2019.62|2009.62|2019.33|2009.33|18
1624563280000|2021-06-24 19:34:40|2019.44|2009.44|2019.42|2009.42|2019.57|2009.57|2019.35|2009.35|22
1624563290000|2021-06-24 19:34:50|2019.33|2009.33|2019.25|2009.25|2019.54|2009.54|2019.25|2009.25|28
1624563300000|2021-06-24 19:35:00|2019.27|2009.27|2018.98|2008.98|2019.27|2009.27|2018.98|2008.98|6
1624563310000|2021-06-24 19:35:10|2018.96|2008.96|2019.02|2009.02|2019.02|2009.02|2018.96|2008.96|6
1624563320000|2021-06-24 19:35:20|2019.01|2009.01|2018.83|2008.83|2019.01|2009.01|2018.83|2008.83|8
1624563330000|2021-06-24 19:35:30|2018.84|2008.84|2018.8|2008.8|2018.84|2008.84|2018.8|2008.8|8
1624563340000|2021-06-24 19:35:40|2018.82|2008.82|2018.8|2008.8|2018.82|2008.82|2018.76|2008.76|4
1624563350000|2021-06-24 19:35:50|2018.77|2008.77|2018.8|2008.8|2018.8|2008.8|2018.77|2008.77|2
1624563360000|2021-06-24 19:36:00|2018.75|2008.75|2018.75|2008.75|2018.75|2008.75|2018.75|2008.75|1
1624563370000|2021-06-24 19:36:10|2018.76|2008.76|2019.85|2009.85|2019.85|2009.85|2018.76|2008.76|12
1624563380000|2021-06-24 19:36:20|2019.77|2009.77|2018.97|2008.97|2019.83|2009.83|2018.97|2008.97|23
1624563390000|2021-06-24 19:36:30|2018.93|2008.93|2019.22|2009.22|2019.39|2009.39|2018.76|2008.76|28
1624563400000|2021-06-24 19:36:40|2019.21|2009.21|2018.86|2008.86|2019.23|2009.23|2018.69|2008.69|21
1624563410000|2021-06-24 19:36:50|2018.94|2008.94|2018.85|2008.85|2019.03|2009.03|2018.76|2008.76|17
1624563420000|2021-06-24 19:37:00|2018.84|2008.84|2018.14|2008.14|2018.85|2008.85|2018.03|2008.03|18
1624563430000|2021-06-24 19:37:10|2018.08|2008.08|2018.06|2008.06|2018.14|2008.14|2017.88|2007.88|22
1624563440000|2021-06-24 19:37:20|2018.03|2008.03|2018|2008|2018.11|2008.11|2017.89|2007.89|13
1624563450000|2021-06-24 19:37:30|2017.99|2007.99|2017.15|2007.15|2017.99|2007.99|2017.15|2007.15|17
1624563460000|2021-06-24 19:37:40|2017.19|2007.19|2016.91|2006.91|2017.21|2007.21|2016.66|2006.66|19
1624563470000|2021-06-24 19:37:50|2016.87|2006.87|2016.57|2006.57|2016.87|2006.87|2016.54|2006.54|20
1624563480000|2021-06-24 19:38:00|2016.73|2006.73|2016.67|2006.67|2016.8|2006.8|2016.59|2006.59|14
1624563490000|2021-06-24 19:38:10|2016.69|2006.69|2017.82|2007.82|2017.93|2007.93|2016.68|2006.68|25
1624563500000|2021-06-24 19:38:20|2017.79|2007.79|2017.7|2007.7|2017.95|2007.95|2017.7|2007.7|19
1624563510000|2021-06-24 19:38:30|2017.56|2007.56|2017.29|2007.29|2017.66|2007.66|2017.29|2007.29|8
1624563520000|2021-06-24 19:38:40|2017.28|2007.28|2017.3|2007.3|2017.43|2007.43|2017.26|2007.26|9
1624563530000|2021-06-24 19:38:50|2017.33|2007.33|2018.67|2008.67|2018.86|2008.86|2017.29|2007.29|21
1624563540000|2021-06-24 19:39:00|2018.66|2008.66|2019.67|2009.67|2019.76|2009.76|2018.62|2008.62|21
1624563550000|2021-06-24 19:39:10|2019.73|2009.73|2019.75|2009.75|2019.82|2009.82|2019.67|2009.67|15
1624563560000|2021-06-24 19:39:20|2019.77|2009.77|2020.16|2010.16|2020.2|2010.2|2019.77|2009.77|18
1624563570000|2021-06-24 19:39:30|2020.18|2010.18|2020.12|2010.12|2020.23|2010.23|2020.11|2010.11|21
1624563580000|2021-06-24 19:39:40|2020.11|2010.11|2019.04|2009.04|2020.11|2010.11|2018.39|2008.39|27
1624563590000|2021-06-24 19:39:50|2019.06|2009.06|2019.82|2009.82|2019.85|2009.85|2019|2009|21
1624563600000|2021-06-24 19:40:00|2019.76|2009.76|2019.15|2009.15|2020.07|2010.07|2019.15|2009.15|30
1624563610000|2021-06-24 19:40:10|2019.13|2009.13|2019.02|2009.02|2019.13|2009.13|2018.93|2008.93|19
1624563620000|2021-06-24 19:40:20|2019.01|2009.01|2018.7|2008.7|2019.01|2009.01|2018.1|2008.1|27
1624563630000|2021-06-24 19:40:30|2018.72|2008.72|2018.26|2008.26|2018.78|2008.78|2018.24|2008.24|27
1624563640000|2021-06-24 19:40:40|2018.22|2008.22|2018.7|2008.7|2018.73|2008.73|2018.19|2008.19|31
1624563650000|2021-06-24 19:40:50|2018.75|2008.75|2018.67|2008.67|2018.81|2008.81|2018.49|2008.49|14
1624563660000|2021-06-24 19:41:00|2018.65|2008.65|2017.92|2007.92|2018.82|2008.82|2017.8|2007.8|23
1624563670000|2021-06-24 19:41:10|2017.87|2007.87|2017.26|2007.26|2017.87|2007.87|2017.26|2007.26|19
1624563680000|2021-06-24 19:41:20|2017.21|2007.21|2017.33|2007.33|2017.4|2007.4|2017.13|2007.13|20
1624563690000|2021-06-24 19:41:30|2017.24|2007.24|2017.22|2007.22|2017.4|2007.4|2017.21|2007.21|15
1624563700000|2021-06-24 19:41:40|2017.2|2007.2|2017.14|2007.14|2017.21|2007.21|2017.14|2007.14|9
1624563710000|2021-06-24 19:41:50|2017.11|2007.11|2016.92|2006.92|2017.11|2007.11|2016.83|2006.83|16
1624563720000|2021-06-24 19:42:00|2017.1|2007.1|2015.34|2005.34|2017.12|2007.12|2015.34|2005.34|24
1624563730000|2021-06-24 19:42:10|2015.31|2005.31|2015.49|2005.49|2015.49|2005.49|2015.31|2005.31|7
1624563740000|2021-06-24 19:42:20|2015.5|2005.5|2015.79|2005.79|2016.16|2006.16|2015.5|2005.5|15
1624563750000|2021-06-24 19:42:30|2015.93|2005.93|2015.35|2005.35|2015.93|2005.93|2015.35|2005.35|14
1624563760000|2021-06-24 19:42:40|2015.44|2005.44|2015.59|2005.59|2015.77|2005.77|2015.44|2005.44|23
1624563770000|2021-06-24 19:42:50|2015.62|2005.62|2014.75|2004.75|2015.62|2005.62|2014.75|2004.75|21
1624563780000|2021-06-24 19:43:00|2014.74|2004.74|2015.28|2005.28|2015.33|2005.33|2014.74|2004.74|12
1624563790000|2021-06-24 19:43:10|2015.29|2005.29|2014.83|2004.83|2015.29|2005.29|2014.83|2004.83|11
1624563800000|2021-06-24 19:43:20|2014.79|2004.79|2015.03|2005.03|2015.03|2005.03|2014.71|2004.71|14
1624563810000|2021-06-24 19:43:30|2015.01|2005.01|2014.9|2004.9|2015.01|2005.01|2014.89|2004.89|5
1624563820000|2021-06-24 19:43:40|2014.91|2004.91|2015.11|2005.11|2015.65|2005.65|2014.91|2004.91|20
1624563830000|2021-06-24 19:43:50|2015.07|2005.07|2015.09|2005.09|2015.09|2005.09|2014.96|2004.96|6
1624563840000|2021-06-24 19:44:00|2015.1|2005.1|2016.08|2006.08|2016.31|2006.31|2015.1|2005.1|30
1624563850000|2021-06-24 19:44:10|2016.14|2006.14|2016.3|2006.3|2016.51|2006.51|2016.06|2006.06|22
1624563860000|2021-06-24 19:44:20|2016.09|2006.09|2015.63|2005.63|2016.09|2006.09|2015.22|2005.22|31
1624563870000|2021-06-24 19:44:30|2015.71|2005.71|2015.74|2005.74|2015.81|2005.81|2015.54|2005.54|27
1624563880000|2021-06-24 19:44:40|2015.73|2005.73|2015.71|2005.71|2015.77|2005.77|2015.66|2005.66|14
1624563890000|2021-06-24 19:44:50|2015.67|2005.67|2015.8|2005.8|2015.91|2005.91|2015.63|2005.63|14
1624563900000|2021-06-24 19:45:00|2015.81|2005.81|2016.67|2006.67|2016.68|2006.68|2015.6|2005.6|22
1624563910000|2021-06-24 19:45:10|2016.72|2006.72|2015.4|2005.4|2016.73|2006.73|2015.36|2005.36|27
1624563920000|2021-06-24 19:45:20|2015.39|2005.39|2014.63|2004.63|2015.46|2005.46|2014.63|2004.63|24
1624563930000|2021-06-24 19:45:30|2014.68|2004.68|2014.79|2004.79|2014.93|2004.93|2014.64|2004.64|26
1624563940000|2021-06-24 19:45:40|2014.83|2004.83|2014.65|2004.65|2014.83|2004.83|2014.65|2004.65|13
1624563950000|2021-06-24 19:45:50|2014.67|2004.67|2014.77|2004.77|2015.15|2005.15|2014.61|2004.61|20
1624563960000|2021-06-24 19:46:00|2014.78|2004.78|2014.79|2004.79|2015.74|2005.74|2014.7|2004.7|31
1624563970000|2021-06-24 19:46:10|2014.78|2004.78|2014.92|2004.92|2014.99|2004.99|2014.71|2004.71|21
1624563980000|2021-06-24 19:46:20|2014.86|2004.86|2014.92|2004.92|2015.04|2005.04|2014.61|2004.61|22
1624563990000|2021-06-24 19:46:30|2014.93|2004.93|2015.04|2005.04|2015.04|2005.04|2014.88|2004.88|24
1624564000000|2021-06-24 19:46:40|2015.05|2005.05|2015.33|2005.33|2015.49|2005.49|2015.05|2005.05|20
1624564010000|2021-06-24 19:46:50|2015.36|2005.36|2014.55|2004.55|2015.36|2005.36|2014.55|2004.55|7
1624564020000|2021-06-24 19:47:00|2014.57|2004.57|2014.06|2004.06|2014.57|2004.57|2014.06|2004.06|17
1624564030000|2021-06-24 19:47:10|2013.94|2003.94|2013.34|2003.34|2013.96|2003.96|2013.28|2003.28|22
1624564040000|2021-06-24 19:47:20|2013.25|2003.25|2011.75|2001.75|2013.26|2003.26|2010.88|2000.88|25
1624564050000|2021-06-24 19:47:30|2011.83|2001.83|2011.67|2001.67|2012.24|2002.24|2011.67|2001.67|25
1624564060000|2021-06-24 19:47:40|2011.69|2001.69|2011.99|2001.99|2012.48|2002.48|2011.69|2001.69|20
1624564070000|2021-06-24 19:47:50|2012|2002|2009.56|1999.56|2012.33|2002.33|2009.5|1999.5|32
1624564080000|2021-06-24 19:48:00|2009.43|1999.43|2010.32|2000.32|2010.98|2000.98|2008.92|1998.92|33
1624564090000|2021-06-24 19:48:10|2010.3|2000.3|2009.89|1999.89|2010.55|2000.55|2009.45|1999.45|31
1624564100000|2021-06-24 19:48:20|2009.9|1999.9|2008.93|1998.93|2010|2000|2008.61|1998.61|32
1624564110000|2021-06-24 19:48:30|2008.87|1998.87|2010.55|2000.55|2010.55|2000.55|2008.6|1998.6|34
1624564120000|2021-06-24 19:48:40|2010.49|2000.49|2010.54|2000.54|2010.95|2000.95|2010.36|2000.36|33
1624564130000|2021-06-24 19:48:50|2010.59|2000.59|2011.19|2001.19|2011.37|2001.37|2010.59|2000.59|25
1624564140000|2021-06-24 19:49:00|2011.13|2001.13|2011.04|2001.04|2011.27|2001.27|2010.88|2000.88|31
1624564150000|2021-06-24 19:49:10|2011.03|2001.03|2011.02|2001.02|2011.17|2001.17|2011.02|2001.02|17
1624564160000|2021-06-24 19:49:20|2011.13|2001.13|2011.72|2001.72|2011.75|2001.75|2010.88|2000.88|25
1624564170000|2021-06-24 19:49:30|2011.69|2001.69|2011.08|2001.08|2011.69|2001.69|2011.04|2001.04|32
1624564180000|2021-06-24 19:49:40|2011.1|2001.1|2011.16|2001.16|2011.16|2001.16|2010.9|2000.9|20
1624564190000|2021-06-24 19:49:50|2011.12|2001.12|2010.99|2000.99|2011.16|2001.16|2010.97|2000.97|15
1624564200000|2021-06-24 19:50:00|2010.94|2000.94|2011.7|2001.7|2011.91|2001.91|2010.94|2000.94|23
1624564210000|2021-06-24 19:50:10|2011.6|2001.6|2012.06|2002.06|2012.68|2002.68|2011.6|2001.6|25
1624564220000|2021-06-24 19:50:20|2012.02|2002.02|2012.83|2002.83|2012.92|2002.92|2011.82|2001.82|25
1624564230000|2021-06-24 19:50:30|2012.9|2002.9|2012.77|2002.77|2013|2003|2012.56|2002.56|30
1624564240000|2021-06-24 19:50:40|2012.71|2002.71|2012.69|2002.69|2012.77|2002.77|2012.63|2002.63|26
1624564250000|2021-06-24 19:50:50|2012.61|2002.61|2012.68|2002.68|2012.72|2002.72|2012.03|2002.03|27
1624564260000|2021-06-24 19:51:00|2012.67|2002.67|2012.81|2002.81|2012.99|2002.99|2012.59|2002.59|19
1624564270000|2021-06-24 19:51:10|2012.83|2002.83|2012.91|2002.91|2012.93|2002.93|2012.74|2002.74|26
1624564280000|2021-06-24 19:51:20|2012.92|2002.92|2013.01|2003.01|2013.06|2003.06|2012.91|2002.91|22
1624564290000|2021-06-24 19:51:30|2013.05|2003.05|2012.96|2002.96|2013.07|2003.07|2012.27|2002.27|27
1624564300000|2021-06-24 19:51:40|2012.98|2002.98|2013.26|2003.26|2013.44|2003.44|2012.98|2002.98|11
1624564310000|2021-06-24 19:51:50|2013.36|2003.36|2013.29|2003.29|2013.36|2003.36|2013.25|2003.25|11
1624564320000|2021-06-24 19:52:00|2013.27|2003.27|2012.34|2002.34|2013.27|2003.27|2012.03|2002.03|19
1624564330000|2021-06-24 19:52:10|2012.41|2002.41|2013.36|2003.36|2013.37|2003.37|2012.33|2002.33|27
1624564340000|2021-06-24 19:52:20|2013.38|2003.38|2013.65|2003.65|2013.77|2003.77|2013.33|2003.33|18
1624564350000|2021-06-24 19:52:30|2013.73|2003.73|2012.39|2002.39|2013.73|2003.73|2012.39|2002.39|14
1624564360000|2021-06-24 19:52:40|2012.42|2002.42|2013.32|2003.32|2013.32|2003.32|2012.42|2002.42|30
1624564370000|2021-06-24 19:52:50|2013.4|2003.4|2013.74|2003.74|2013.79|2003.79|2013.27|2003.27|34
1624564380000|2021-06-24 19:53:00|2013.75|2003.75|2014.1|2004.1|2014.1|2004.1|2013.65|2003.65|19
1624564390000|2021-06-24 19:53:10|2013.92|2003.92|2014.15|2004.15|2014.15|2004.15|2013.88|2003.88|13
1624564400000|2021-06-24 19:53:20|2013.97|2003.97|2014.17|2004.17|2014.17|2004.17|2013.85|2003.85|17
1624564410000|2021-06-24 19:53:30|2014.08|2004.08|2014.05|2004.05|2014.15|2004.15|2013.85|2003.85|22
1624564420000|2021-06-24 19:53:40|2014.04|2004.04|2014.36|2004.36|2014.39|2004.39|2013.9|2003.9|16
1624564430000|2021-06-24 19:53:50|2014.45|2004.45|2014.87|2004.87|2014.99|2004.99|2014.45|2004.45|21
1624564440000|2021-06-24 19:54:00|2014.86|2004.86|2014.67|2004.67|2015.02|2005.02|2014.6|2004.6|19
1624564450000|2021-06-24 19:54:10|2014.88|2004.88|2014.36|2004.36|2014.88|2004.88|2014.36|2004.36|18
1624564460000|2021-06-24 19:54:20|2014.4|2004.4|2014.54|2004.54|2014.65|2004.65|2014.4|2004.4|12
1624564470000|2021-06-24 19:54:30|2014.52|2004.52|2014.57|2004.57|2014.6|2004.6|2014.52|2004.52|8
1624564480000|2021-06-24 19:54:40|2014.6|2004.6|2014.69|2004.69|2014.69|2004.69|2014.6|2004.6|3
1624564490000|2021-06-24 19:54:50|2014.65|2004.65|2014.81|2004.81|2014.85|2004.85|2014.65|2004.65|4
1624564500000|2021-06-24 19:55:00|2014.83|2004.83|2014.86|2004.86|2014.86|2004.86|2014.81|2004.81|8
1624564510000|2021-06-24 19:55:10|2014.83|2004.83|2014.97|2004.97|2015.04|2005.04|2014.83|2004.83|21
1624564520000|2021-06-24 19:55:20|2015.07|2005.07|2014.99|2004.99|2015.15|2005.15|2014.99|2004.99|13
1624564530000|2021-06-24 19:55:30|2015.09|2005.09|2015.08|2005.08|2015.17|2005.17|2015.05|2005.05|13
1624564540000|2021-06-24 19:55:40|2015.19|2005.19|2015.55|2005.55|2015.84|2005.84|2015.19|2005.19|22
1624564550000|2021-06-24 19:55:50|2015.62|2005.62|2015.77|2005.77|2015.81|2005.81|2015.58|2005.58|21
1624564560000|2021-06-24 19:56:00|2015.76|2005.76|2015.48|2005.48|2016.07|2006.07|2014.86|2004.86|21
1624564570000|2021-06-24 19:56:10|2015.53|2005.53|2015.18|2005.18|2015.53|2005.53|2014.89|2004.89|10
1624564580000|2021-06-24 19:56:20|2015.15|2005.15|2015.09|2005.09|2015.34|2005.34|2015.09|2005.09|11
1624564590000|2021-06-24 19:56:30|2014.97|2004.97|2015.36|2005.36|2015.36|2005.36|2014.97|2004.97|8
1624564600000|2021-06-24 19:56:40|2015.38|2005.38|2015.93|2005.93|2016.01|2006.01|2015.38|2005.38|30
1624564610000|2021-06-24 19:56:50|2015.99|2005.99|2015.53|2005.53|2015.99|2005.99|2015.4|2005.4|34
1624564620000|2021-06-24 19:57:00|2015.57|2005.57|2015.41|2005.41|2015.6|2005.6|2015.37|2005.37|23
1624564630000|2021-06-24 19:57:10|2015.39|2005.39|2015.94|2005.94|2016.12|2006.12|2015.39|2005.39|23
1624564640000|2021-06-24 19:57:20|2015.95|2005.95|2015.8|2005.8|2016.01|2006.01|2015.79|2005.79|21
1624564650000|2021-06-24 19:57:30|2015.75|2005.75|2015.57|2005.57|2015.95|2005.95|2015.49|2005.49|22
1624564660000|2021-06-24 19:57:40|2015.62|2005.62|2014.46|2004.46|2015.62|2005.62|2014.46|2004.46|30
1624564670000|2021-06-24 19:57:50|2014.42|2004.42|2013.43|2003.43|2014.42|2004.42|2013.42|2003.42|25
1624564680000|2021-06-24 19:58:00|2013.41|2003.41|2012.81|2002.81|2013.41|2003.41|2012.76|2002.76|25
1624564690000|2021-06-24 19:58:10|2012.97|2002.97|2012.55|2002.55|2012.97|2002.97|2012.49|2002.49|29
1624564700000|2021-06-24 19:58:20|2012.39|2002.39|2012.84|2002.84|2013.09|2003.09|2012.02|2002.02|33
1624564710000|2021-06-24 19:58:30|2012.87|2002.87|2011.83|2001.83|2012.87|2002.87|2011.82|2001.82|30
1624564720000|2021-06-24 19:58:40|2011.82|2001.82|2011.8|2001.8|2012.03|2002.03|2011.73|2001.73|30
1624564730000|2021-06-24 19:58:50|2011.81|2001.81|2012.1|2002.1|2012.1|2002.1|2011.81|2001.81|29
1624564740000|2021-06-24 19:59:00|2012.11|2002.11|2013.3|2003.3|2013.54|2003.54|2012.01|2002.01|32
1624564750000|2021-06-24 19:59:10|2013.29|2003.29|2013.63|2003.63|2013.63|2003.63|2013.25|2003.25|33
1624564760000|2021-06-24 19:59:20|2013.72|2003.72|2014.07|2004.07|2014.11|2004.11|2013.63|2003.63|30
1624564770000|2021-06-24 19:59:30|2014.08|2004.08|2014.26|2004.26|2014.31|2004.31|2013.91|2003.91|21
1624564780000|2021-06-24 19:59:40|2014.19|2004.19|2014.94|2004.94|2014.94|2004.94|2014.02|2004.02|31
1624564790000|2021-06-24 19:59:50|2014.93|2004.93|2015.43|2005.43|2015.71|2005.71|2014.93|2004.93|26
1624564800000|2021-06-24 20:00:00|2015.5|2005.5|2016.38|2006.38|2016.41|2006.41|2015.17|2005.17|26
1624564810000|2021-06-24 20:00:10|2016.23|2006.23|2017.69|2007.69|2017.69|2007.69|2016.23|2006.23|27
1624564820000|2021-06-24 20:00:20|2017.7|2007.7|2016.09|2006.09|2018.09|2008.09|2015.37|2005.37|35
1624564830000|2021-06-24 20:00:30|2015.64|2005.64|2014.66|2004.66|2015.91|2005.91|2014.34|2004.34|31
1624564840000|2021-06-24 20:00:40|2014.65|2004.65|2014.46|2004.46|2014.65|2004.65|2014.17|2004.17|25
1624564850000|2021-06-24 20:00:50|2014.44|2004.44|2014.53|2004.53|2014.56|2004.56|2014.16|2004.16|19
1624564860000|2021-06-24 20:01:00|2014.5|2004.5|2015.25|2005.25|2015.25|2005.25|2013.65|2003.65|33
1624564870000|2021-06-24 20:01:10|2015.49|2005.49|2016.3|2006.3|2016.54|2006.54|2014.91|2004.91|30
1624564880000|2021-06-24 20:01:20|2016.4|2006.4|2016.68|2006.68|2016.93|2006.93|2016.28|2006.28|29
1624564890000|2021-06-24 20:01:30|2016.69|2006.69|2016.97|2006.97|2017.13|2007.13|2016.46|2006.46|23
1624564900000|2021-06-24 20:01:40|2017|2007|2018.24|2008.24|2018.56|2008.56|2016.85|2006.85|32
1624564910000|2021-06-24 20:01:50|2018.23|2008.23|2018.75|2008.75|2018.75|2008.75|2018.13|2008.13|23
1624564920000|2021-06-24 20:02:00|2018.82|2008.82|2018|2008|2018.82|2008.82|2017.72|2007.72|29
1624564930000|2021-06-24 20:02:10|2018.05|2008.05|2018.8|2008.8|2018.8|2008.8|2018.05|2008.05|23
1624564940000|2021-06-24 20:02:20|2018.79|2008.79|2019.28|2009.28|2019.38|2009.38|2018.42|2008.42|30
1624564950000|2021-06-24 20:02:30|2019.32|2009.32|2020.47|2010.47|2020.47|2010.47|2019.32|2009.32|28
1624564960000|2021-06-24 20:02:40|2020.52|2010.52|2020.77|2010.77|2021.14|2011.14|2020.52|2010.52|24
1624564970000|2021-06-24 20:02:50|2020.76|2010.76|2020.77|2010.77|2020.79|2010.79|2020.58|2010.58|18
1624564980000|2021-06-24 20:03:00|2020.6|2010.6|2020.92|2010.92|2021.13|2011.13|2020.51|2010.51|18
1624564990000|2021-06-24 20:03:10|2021.01|2011.01|2020.32|2010.32|2021.01|2011.01|2020.32|2010.32|22
1624565000000|2021-06-24 20:03:20|2020.02|2010.02|2019.6|2009.6|2020.34|2010.34|2019.58|2009.58|22
1624565010000|2021-06-24 20:03:30|2019.67|2009.67|2019.54|2009.54|2019.78|2009.78|2019.47|2009.47|11
1624565020000|2021-06-24 20:03:40|2019.56|2009.56|2019.34|2009.34|2019.58|2009.58|2019.34|2009.34|16
1624565030000|2021-06-24 20:03:50|2019.16|2009.16|2019.97|2009.97|2019.97|2009.97|2018.98|2008.98|18
1624565040000|2021-06-24 20:04:00|2019.96|2009.96|2018.94|2008.94|2019.97|2009.97|2018.94|2008.94|14
1624565050000|2021-06-24 20:04:10|2018.98|2008.98|2019.2|2009.2|2019.2|2009.2|2018.03|2008.03|31
1624565060000|2021-06-24 20:04:20|2019.15|2009.15|2019.76|2009.76|2019.76|2009.76|2018.67|2008.67|30
1624565070000|2021-06-24 20:04:30|2019.77|2009.77|2020.61|2010.61|2020.61|2010.61|2019.77|2009.77|34
1624565080000|2021-06-24 20:04:40|2020.62|2010.62|2021.52|2011.52|2021.52|2011.52|2020.62|2010.62|13
1624565090000|2021-06-24 20:04:50|2021.39|2011.39|2022.23|2012.23|2022.23|2012.23|2021.39|2011.39|27
1624565100000|2021-06-24 20:05:00|2022.25|2012.25|2021.08|2011.08|2022.43|2012.43|2021.08|2011.08|26
1624565110000|2021-06-24 20:05:10|2021.24|2011.24|2020.96|2010.96|2021.34|2011.34|2020.64|2010.64|24
1624565120000|2021-06-24 20:05:20|2021.04|2011.04|2022.1|2012.1|2022.1|2012.1|2020.97|2010.97|20
1624565130000|2021-06-24 20:05:30|2022.18|2012.18|2021.17|2011.17|2022.18|2012.18|2021.17|2011.17|22
1624565140000|2021-06-24 20:05:40|2021.24|2011.24|2021.2|2011.2|2021.4|2011.4|2021.11|2011.11|10
1624565150000|2021-06-24 20:05:50|2021.12|2011.12|2021.07|2011.07|2021.2|2011.2|2021.04|2011.04|9
1624565160000|2021-06-24 20:06:00|2021.17|2011.17|2021.99|2011.99|2022.27|2012.27|2021.13|2011.13|30
1624565170000|2021-06-24 20:06:10|2021.93|2011.93|2021.36|2011.36|2022.19|2012.19|2021.33|2011.33|20
1624565180000|2021-06-24 20:06:20|2021.37|2011.37|2021.78|2011.78|2021.93|2011.93|2021.1|2011.1|13
1624565190000|2021-06-24 20:06:30|2021.74|2011.74|2021.8|2011.8|2021.89|2011.89|2021.68|2011.68|16
1624565200000|2021-06-24 20:06:40|2021.79|2011.79|2021.29|2011.29|2021.82|2011.82|2021.29|2011.29|8
1624565210000|2021-06-24 20:06:50|2021.28|2011.28|2020.66|2010.66|2021.33|2011.33|2020.66|2010.66|13
1624565220000|2021-06-24 20:07:00|2020.64|2010.64|2020.94|2010.94|2020.94|2010.94|2020.64|2010.64|11
1624565230000|2021-06-24 20:07:10|2020.95|2010.95|2020.82|2010.82|2020.95|2010.95|2020.73|2010.73|16
1624565240000|2021-06-24 20:07:20|2020.81|2010.81|2020.51|2010.51|2020.81|2010.81|2020.51|2010.51|19
1624565250000|2021-06-24 20:07:30|2020.46|2010.46|2019.07|2009.07|2020.46|2010.46|2019.03|2009.03|27
1624565260000|2021-06-24 20:07:40|2019.02|2009.02|2019.33|2009.33|2019.45|2009.45|2018.77|2008.77|26
1624565270000|2021-06-24 20:07:50|2019.25|2009.25|2019.09|2009.09|2019.38|2009.38|2019.03|2009.03|16
1624565280000|2021-06-24 20:08:00|2019.15|2009.15|2018.99|2008.99|2019.34|2009.34|2018.99|2008.99|16
1624565290000|2021-06-24 20:08:10|2018.95|2008.95|2019.08|2009.08|2019.08|2009.08|2018.93|2008.93|10
1624565300000|2021-06-24 20:08:20|2019.09|2009.09|2020.58|2010.58|2020.58|2010.58|2018.88|2008.88|26
1624565310000|2021-06-24 20:08:30|2020.48|2010.48|2020.65|2010.65|2021.18|2011.18|2020.39|2010.39|35
1624565320000|2021-06-24 20:08:40|2020.64|2010.64|2019.45|2009.45|2020.81|2010.81|2019.33|2009.33|32
1624565330000|2021-06-24 20:08:50|2019.74|2009.74|2019.44|2009.44|2019.79|2009.79|2019.44|2009.44|28
1624565340000|2021-06-24 20:09:00|2019.36|2009.36|2019.75|2009.75|2019.96|2009.96|2019.3|2009.3|28
1624565350000|2021-06-24 20:09:10|2019.81|2009.81|2020.04|2010.04|2020.04|2010.04|2019.31|2009.31|26
1624565360000|2021-06-24 20:09:20|2020.14|2010.14|2020.77|2010.77|2020.9|2010.9|2020.14|2010.14|33
1624565370000|2021-06-24 20:09:30|2020.75|2010.75|2020.87|2010.87|2021.17|2011.17|2020.73|2010.73|25
1624565380000|2021-06-24 20:09:40|2020.86|2010.86|2021.37|2011.37|2021.39|2011.39|2020.5|2010.5|16
1624565390000|2021-06-24 20:09:50|2021.08|2011.08|2020.83|2010.83|2021.17|2011.17|2020.67|2010.67|21
1624565400000|2021-06-24 20:10:00|2020.86|2010.86|2020.85|2010.85|2021.28|2011.28|2020.85|2010.85|36
1624565410000|2021-06-24 20:10:10|2020.86|2010.86|2021.76|2011.76|2021.76|2011.76|2020.66|2010.66|25
1624565420000|2021-06-24 20:10:20|2021.77|2011.77|2021.37|2011.37|2021.79|2011.79|2021.37|2011.37|19
1624565430000|2021-06-24 20:10:30|2021.57|2011.57|2021.87|2011.87|2021.9|2011.9|2021.57|2011.57|27
1624565440000|2021-06-24 20:10:40|2021.82|2011.82|2021.32|2011.32|2021.82|2011.82|2021.31|2011.31|16
1624565450000|2021-06-24 20:10:50|2021.31|2011.31|2021.4|2011.4|2021.5|2011.5|2020.86|2010.86|18
1624565460000|2021-06-24 20:11:00|2021.45|2011.45|2021.04|2011.04|2021.63|2011.63|2021.02|2011.02|23
1624565470000|2021-06-24 20:11:10|2020.97|2010.97|2020.56|2010.56|2020.97|2010.97|2020.45|2010.45|19
1624565480000|2021-06-24 20:11:20|2020.58|2010.58|2020.38|2010.38|2020.6|2010.6|2020.27|2010.27|27
1624565490000|2021-06-24 20:11:30|2020.39|2010.39|2020.52|2010.52|2020.52|2010.52|2020.39|2010.39|21
1624565500000|2021-06-24 20:11:40|2020.56|2010.56|2020.8|2010.8|2021.2|2011.2|2020.46|2010.46|20
1624565510000|2021-06-24 20:11:50|2020.81|2010.81|2020.22|2010.22|2020.86|2010.86|2020.09|2010.09|22
1624565520000|2021-06-24 20:12:00|2020.27|2010.27|2020.78|2010.78|2020.78|2010.78|2020.27|2010.27|24
1624565530000|2021-06-24 20:12:10|2020.94|2010.94|2021.76|2011.76|2021.76|2011.76|2020.8|2010.8|18
1624565540000|2021-06-24 20:12:20|2021.79|2011.79|2021.65|2011.65|2021.86|2011.86|2021.62|2011.62|17
1624565550000|2021-06-24 20:12:30|2021.49|2011.49|2021.09|2011.09|2021.5|2011.5|2021.01|2011.01|22
1624565560000|2021-06-24 20:12:40|2021.13|2011.13|2021.1|2011.1|2021.22|2011.22|2020.99|2010.99|16
1624565570000|2021-06-24 20:12:50|2021.09|2011.09|2021.1|2011.1|2021.1|2011.1|2020.93|2010.93|15
1624565580000|2021-06-24 20:13:00|2021.06|2011.06|2020.21|2010.21|2021.06|2011.06|2020.11|2010.11|25
1624565590000|2021-06-24 20:13:10|2020.2|2010.2|2020.02|2010.02|2020.2|2010.2|2019.98|2009.98|24
1624565600000|2021-06-24 20:13:20|2019.99|2009.99|2020.57|2010.57|2020.62|2010.62|2019.95|2009.95|20
1624565610000|2021-06-24 20:13:30|2020.53|2010.53|2020.45|2010.45|2020.53|2010.53|2020.38|2010.38|8
1624565620000|2021-06-24 20:13:40|2020.46|2010.46|2020.98|2010.98|2021.15|2011.15|2020.46|2010.46|26
1624565630000|2021-06-24 20:13:50|2020.95|2010.95|2020.83|2010.83|2021.04|2011.04|2020.75|2010.75|23
1624565640000|2021-06-24 20:14:00|2020.8|2010.8|2020.84|2010.84|2020.92|2010.92|2020.8|2010.8|12
1624565650000|2021-06-24 20:14:10|2020.83|2010.83|2020.07|2010.07|2020.83|2010.83|2020.07|2010.07|12
1624565660000|2021-06-24 20:14:20|2020.05|2010.05|2020.04|2010.04|2020.2|2010.2|2020.02|2010.02|10
1624565670000|2021-06-24 20:14:30|2020.03|2010.03|2020.68|2010.68|2020.73|2010.73|2019.96|2009.96|16
1624565680000|2021-06-24 20:14:40|2020.6|2010.6|2020.01|2010.01|2020.6|2010.6|2019.93|2009.93|14
1624565690000|2021-06-24 20:14:50|2019.98|2009.98|2019.99|2009.99|2020.2|2010.2|2019.96|2009.96|11
1624565700000|2021-06-24 20:15:00|2019.95|2009.95|2019.72|2009.72|2019.96|2009.96|2019.7|2009.7|16
1624565710000|2021-06-24 20:15:10|2019.61|2009.61|2019.19|2009.19|2019.76|2009.76|2019.01|2009.01|21
1624565720000|2021-06-24 20:15:20|2019.17|2009.17|2019.21|2009.21|2019.72|2009.72|2019.01|2009.01|35
1624565730000|2021-06-24 20:15:30|2019.28|2009.28|2019.05|2009.05|2019.3|2009.3|2018.92|2008.92|23
1624565740000|2021-06-24 20:15:40|2019.27|2009.27|2019.12|2009.12|2019.53|2009.53|2019.09|2009.09|17
1624565750000|2021-06-24 20:15:50|2019.15|2009.15|2018.85|2008.85|2019.15|2009.15|2018.64|2008.64|13
1624565760000|2021-06-24 20:16:00|2018.81|2008.81|2018.83|2008.83|2018.83|2008.83|2018.81|2008.81|3
1624565770000|2021-06-24 20:16:10|2018.74|2008.74|2018.62|2008.62|2018.74|2008.74|2018.62|2008.62|11
1624565790000|2021-06-24 20:16:30|2018.63|2008.63|2018.81|2008.81|2018.87|2008.87|2018.41|2008.41|16
1624565800000|2021-06-24 20:16:40|2018.89|2008.89|2017.71|2007.71|2018.89|2008.89|2017.71|2007.71|15
1624565810000|2021-06-24 20:16:50|2017.62|2007.62|2016.7|2006.7|2017.62|2007.62|2016.7|2006.7|31
1624565820000|2021-06-24 20:17:00|2016.78|2006.78|2015.83|2005.83|2016.8|2006.8|2015.55|2005.55|33
1624565830000|2021-06-24 20:17:10|2015.78|2005.78|2016.65|2006.65|2016.65|2006.65|2015.56|2005.56|31
1624565840000|2021-06-24 20:17:20|2016.78|2006.78|2016.78|2006.78|2016.85|2006.85|2016.43|2006.43|25
1624565850000|2021-06-24 20:17:30|2016.77|2006.77|2016.2|2006.2|2016.77|2006.77|2016.06|2006.06|32
1624565860000|2021-06-24 20:17:40|2016.23|2006.23|2017.09|2007.09|2017.18|2007.18|2016.08|2006.08|31
1624565870000|2021-06-24 20:17:50|2017.07|2007.07|2016.44|2006.44|2017.09|2007.09|2016.32|2006.32|22
1624565880000|2021-06-24 20:18:00|2016.45|2006.45|2016.44|2006.44|2016.5|2006.5|2016.15|2006.15|27
1624565890000|2021-06-24 20:18:10|2016.45|2006.45|2016.36|2006.36|2016.48|2006.48|2015.49|2005.49|34
1624565900000|2021-06-24 20:18:20|2016.29|2006.29|2015.93|2005.93|2016.29|2006.29|2015.92|2005.92|22
1624565910000|2021-06-24 20:18:30|2015.94|2005.94|2016.07|2006.07|2016.08|2006.08|2015.94|2005.94|21
1624565920000|2021-06-24 20:18:40|2016.26|2006.26|2016.58|2006.58|2016.58|2006.58|2016.26|2006.26|19
1624565930000|2021-06-24 20:18:50|2016.59|2006.59|2017.31|2007.31|2017.51|2007.51|2016.53|2006.53|29
1624565940000|2021-06-24 20:19:00|2017.32|2007.32|2018.1|2008.1|2018.24|2008.24|2017.13|2007.13|22
1624565950000|2021-06-24 20:19:10|2018.01|2008.01|2019.32|2009.32|2019.39|2009.39|2018.01|2008.01|17
1624565960000|2021-06-24 20:19:20|2019.33|2009.33|2018.84|2008.84|2019.41|2009.41|2018.46|2008.46|25
1624565970000|2021-06-24 20:19:30|2018.86|2008.86|2019.27|2009.27|2019.55|2009.55|2018.86|2008.86|30
1624565980000|2021-06-24 20:19:40|2019.31|2009.31|2019.21|2009.21|2019.36|2009.36|2019.21|2009.21|16
1624565990000|2021-06-24 20:19:50|2019.26|2009.26|2019.36|2009.36|2019.38|2009.38|2019.18|2009.18|18
1624566000000|2021-06-24 20:20:00|2019.24|2009.24|2017.79|2007.79|2019.24|2009.24|2017.79|2007.79|25
1624566010000|2021-06-24 20:20:10|2017.77|2007.77|2017.51|2007.51|2017.79|2007.79|2017.46|2007.46|13
1624566020000|2021-06-24 20:20:20|2017.47|2007.47|2016.3|2006.3|2017.47|2007.47|2016.23|2006.23|14
1624566030000|2021-06-24 20:20:30|2016.17|2006.17|2015.76|2005.76|2016.28|2006.28|2015.59|2005.59|25
1624566040000|2021-06-24 20:20:40|2015.9|2005.9|2015.37|2005.37|2015.95|2005.95|2015.01|2005.01|17
1624566050000|2021-06-24 20:20:50|2015.34|2005.34|2015.14|2005.14|2015.47|2005.47|2015.13|2005.13|22
1624566060000|2021-06-24 20:21:00|2015.17|2005.17|2015.54|2005.54|2015.54|2005.54|2015.14|2005.14|11
1624566070000|2021-06-24 20:21:10|2015.38|2005.38|2013.85|2003.85|2015.39|2005.39|2013.64|2003.64|28
1624566080000|2021-06-24 20:21:20|2013.83|2003.83|2013.29|2003.29|2013.86|2003.86|2013.27|2003.27|23
1624566090000|2021-06-24 20:21:30|2013.34|2003.34|2013.15|2003.15|2013.48|2003.48|2013.15|2003.15|16
1624566100000|2021-06-24 20:21:40|2012.98|2002.98|2012.9|2002.9|2012.98|2002.98|2011.94|2001.94|26
1624566110000|2021-06-24 20:21:50|2012.66|2002.66|2011.51|2001.51|2012.66|2002.66|2011.51|2001.51|35
1624566120000|2021-06-24 20:22:00|2011.53|2001.53|2011.81|2001.81|2011.85|2001.85|2011.43|2001.43|26
1624566130000|2021-06-24 20:22:10|2011.79|2001.79|2011.56|2001.56|2011.9|2001.9|2011.11|2001.11|30
1624566140000|2021-06-24 20:22:20|2011.6|2001.6|2011.46|2001.46|2011.71|2001.71|2011.44|2001.44|15
1624566150000|2021-06-24 20:22:30|2011.47|2001.47|2011.41|2001.41|2012.02|2002.02|2011.38|2001.38|15
1624566160000|2021-06-24 20:22:40|2011.44|2001.44|2010.73|2000.73|2011.44|2001.44|2010.68|2000.68|10
1624566170000|2021-06-24 20:22:50|2010.68|2000.68|2010.68|2000.68|2010.7|2000.7|2010.65|2000.65|7
1624566180000|2021-06-24 20:23:00|2010.72|2000.72|2011.51|2001.51|2011.53|2001.53|2010.72|2000.72|14
1624566190000|2021-06-24 20:23:10|2011.54|2001.54|2011.81|2001.81|2011.86|2001.86|2011.51|2001.51|14
1624566200000|2021-06-24 20:23:20|2011.61|2001.61|2011.54|2001.54|2011.73|2001.73|2011.52|2001.52|22
1624566210000|2021-06-24 20:23:30|2011.56|2001.56|2012.98|2002.98|2013.02|2003.02|2011.56|2001.56|35
1624566220000|2021-06-24 20:23:40|2012.89|2002.89|2011.83|2001.83|2012.91|2002.91|2011.77|2001.77|28
1624566230000|2021-06-24 20:23:50|2011.79|2001.79|2012.75|2002.75|2012.75|2002.75|2011.78|2001.78|26
1624566240000|2021-06-24 20:24:00|2012.85|2002.85|2012.96|2002.96|2013.2|2003.2|2012.83|2002.83|31
1624566250000|2021-06-24 20:24:10|2013.07|2003.07|2012.52|2002.52|2013.1|2003.1|2011.83|2001.83|30
1624566260000|2021-06-24 20:24:20|2012.55|2002.55|2012.44|2002.44|2012.61|2002.61|2012.38|2002.38|29
1624566270000|2021-06-24 20:24:30|2012.36|2002.36|2011.78|2001.78|2012.36|2002.36|2011.78|2001.78|15
1624566280000|2021-06-24 20:24:40|2011.77|2001.77|2012.03|2002.03|2012.03|2002.03|2011.67|2001.67|17
1624566290000|2021-06-24 20:24:50|2012.1|2002.1|2011.1|2001.1|2012.26|2002.26|2010.95|2000.95|19
1624566300000|2021-06-24 20:25:00|2011.17|2001.17|2011.11|2001.11|2011.26|2001.26|2011.11|2001.11|16
1624566310000|2021-06-24 20:25:10|2011.13|2001.13|2009.78|1999.78|2011.13|2001.13|2009.76|1999.76|23
1624566320000|2021-06-24 20:25:20|2009.76|1999.76|2009.57|1999.57|2009.76|1999.76|2009.53|1999.53|21
1624566330000|2021-06-24 20:25:30|2009.66|1999.66|2010.62|2000.62|2011.04|2001.04|2009.66|1999.66|29
1624566340000|2021-06-24 20:25:40|2010.57|2000.57|2010.39|2000.39|2010.8|2000.8|2010.32|2000.32|21
1624566350000|2021-06-24 20:25:50|2010.43|2000.43|2011.84|2001.84|2011.84|2001.84|2010.2|2000.2|26
1624566360000|2021-06-24 20:26:00|2012.03|2002.03|2012.29|2002.29|2012.36|2002.36|2011.92|2001.92|29
1624566370000|2021-06-24 20:26:10|2012.25|2002.25|2013.03|2003.03|2013.03|2003.03|2012.25|2002.25|27
1624566380000|2021-06-24 20:26:20|2013.1|2003.1|2012.66|2002.66|2013.34|2003.34|2012.51|2002.51|24
1624566390000|2021-06-24 20:26:30|2012.62|2002.62|2013.48|2003.48|2013.49|2003.49|2012.62|2002.62|22
1624566400000|2021-06-24 20:26:40|2013.46|2003.46|2013.59|2003.59|2013.68|2003.68|2013.43|2003.43|28
1624566410000|2021-06-24 20:26:50|2013.49|2003.49|2013.47|2003.47|2013.59|2003.59|2013.47|2003.47|13
1624566420000|2021-06-24 20:27:00|2013.41|2003.41|2012.45|2002.45|2013.41|2003.41|2012|2002|29
1624566430000|2021-06-24 20:27:10|2012.37|2002.37|2012.75|2002.75|2012.75|2002.75|2012.11|2002.11|26
1624566440000|2021-06-24 20:27:20|2012.76|2002.76|2012.64|2002.64|2012.77|2002.77|2012.64|2002.64|6
1624566450000|2021-06-24 20:27:30|2012.61|2002.61|2012.22|2002.22|2012.61|2002.61|2012.22|2002.22|15
1624566460000|2021-06-24 20:27:40|2012.21|2002.21|2011.45|2001.45|2012.21|2002.21|2011.38|2001.38|22
1624566470000|2021-06-24 20:27:50|2011.31|2001.31|2011.86|2001.86|2011.97|2001.97|2011.31|2001.31|28
1624566480000|2021-06-24 20:28:00|2011.62|2001.62|2011.25|2001.25|2011.62|2001.62|2011.14|2001.14|29
1624566490000|2021-06-24 20:28:10|2011.26|2001.26|2011.27|2001.27|2011.45|2001.45|2011.2|2001.2|23
1624566500000|2021-06-24 20:28:20|2011.24|2001.24|2010.5|2000.5|2011.24|2001.24|2010.48|2000.48|20
1624566510000|2021-06-24 20:28:30|2010.51|2000.51|2010.55|2000.55|2010.66|2000.66|2010.35|2000.35|19
1624566520000|2021-06-24 20:28:40|2010.58|2000.58|2010.44|2000.44|2010.6|2000.6|2010.34|2000.34|30
1624566530000|2021-06-24 20:28:50|2010.46|2000.46|2010.34|2000.34|2010.46|2000.46|2010.28|2000.28|17
1624566540000|2021-06-24 20:29:00|2010.31|2000.31|2009.52|1999.52|2011.31|2001.31|2009.52|1999.52|33
1624566550000|2021-06-24 20:29:10|2009.51|1999.51|2009.62|1999.62|2009.62|1999.62|2009.2|1999.2|25
1624566560000|2021-06-24 20:29:20|2009.67|1999.67|2009.41|1999.41|2009.86|1999.86|2009.31|1999.31|28
1624566570000|2021-06-24 20:29:30|2009.42|1999.42|2009.58|1999.58|2009.64|1999.64|2009.42|1999.42|25
1624566580000|2021-06-24 20:29:40|2009.61|1999.61|2009.84|1999.84|2009.84|1999.84|2009.55|1999.55|10
1624566590000|2021-06-24 20:29:50|2009.82|1999.82|2009.86|1999.86|2010.58|2000.58|2009.82|1999.82|30
1624566600000|2021-06-24 20:30:00|2009.83|1999.83|2009.72|1999.72|2009.86|1999.86|2009.7|1999.7|21
1624566610000|2021-06-24 20:30:10|2009.75|1999.75|2009.34|1999.34|2009.77|1999.77|2009.05|1999.05|28
1624566620000|2021-06-24 20:30:20|2009.35|1999.35|2008.4|1998.4|2009.36|1999.36|2008.4|1998.4|28
1624566630000|2021-06-24 20:30:30|2008.45|1998.45|2008.97|1998.97|2008.99|1998.99|2008.27|1998.27|30
1624566640000|2021-06-24 20:30:40|2009.01|1999.01|2009.84|1999.84|2010.05|2000.05|2008.9|1998.9|32
1624566650000|2021-06-24 20:30:50|2009.79|1999.79|2008.59|1998.59|2009.99|1999.99|2008.59|1998.59|32
1624566660000|2021-06-24 20:31:00|2008.69|1998.69|2008.23|1998.23|2008.74|1998.74|2008.23|1998.23|12
1624566670000|2021-06-24 20:31:10|2008.31|1998.31|2007.72|1997.72|2008.31|1998.31|2007.68|1997.68|20
1624566680000|2021-06-24 20:31:20|2007.68|1997.68|2008.18|1998.18|2008.21|1998.21|2007.55|1997.55|18
1624566690000|2021-06-24 20:31:30|2008.27|1998.27|2008.06|1998.06|2008.35|1998.35|2008|1998|15
1624566700000|2021-06-24 20:31:40|2008.09|1998.09|2008.13|1998.13|2008.21|1998.21|2008.05|1998.05|18
1624566710000|2021-06-24 20:31:50|2008.17|1998.17|2007.97|1997.97|2008.75|1998.75|2007.83|1997.83|19
1624566720000|2021-06-24 20:32:00|2007.63|1997.63|2008.36|1998.36|2008.39|1998.39|2007.63|1997.63|6
1624566730000|2021-06-24 20:32:10|2008.53|1998.53|2008.71|1998.71|2008.71|1998.71|2008.35|1998.35|15
1624566740000|2021-06-24 20:32:20|2008.66|1998.66|2008.51|1998.51|2008.69|1998.69|2008.43|1998.43|25
1624566750000|2021-06-24 20:32:30|2008.5|1998.5|2008.16|1998.16|2008.65|1998.65|2008.08|1998.08|17
1624566760000|2021-06-24 20:32:40|2008.23|1998.23|2008.16|1998.16|2008.27|1998.27|2008.06|1998.06|20
1624566770000|2021-06-24 20:32:50|2008.15|1998.15|2007.24|1997.24|2008.26|1998.26|2007.11|1997.11|23
1624566780000|2021-06-24 20:33:00|2007.22|1997.22|2007.06|1997.06|2007.31|1997.31|2007.06|1997.06|26
1624566790000|2021-06-24 20:33:10|2007.1|1997.1|2007.02|1997.02|2007.23|1997.23|2007|1997|23
1624566800000|2021-06-24 20:33:20|2006.99|1996.99|2006.24|1996.24|2007.03|1997.03|2005.94|1995.94|33
1624566810000|2021-06-24 20:33:30|2006.18|1996.18|2005.76|1995.76|2006.24|1996.24|2005.76|1995.76|31
1624566820000|2021-06-24 20:33:40|2005.67|1995.67|2004.81|1994.81|2005.67|1995.67|2004.26|1994.26|29
1624566830000|2021-06-24 20:33:50|2004.86|1994.86|2005.37|1995.37|2005.65|1995.65|2004.86|1994.86|29
1624566840000|2021-06-24 20:34:00|2005.4|1995.4|2005.41|1995.41|2005.42|1995.42|2005.37|1995.37|21
1624566850000|2021-06-24 20:34:10|2005.4|1995.4|2004.54|1994.54|2005.42|1995.42|2004.54|1994.54|20
1624566860000|2021-06-24 20:34:20|2004.31|1994.31|2004.1|1994.1|2004.36|1994.36|2004.02|1994.02|28
1624566870000|2021-06-24 20:34:30|2004.09|1994.09|2002.42|1992.42|2004.18|1994.18|2002.19|1992.19|28
1624566880000|2021-06-24 20:34:40|2002.8|1992.8|2003.39|1993.39|2004.28|1994.28|2002.7|1992.7|33
1624566890000|2021-06-24 20:34:50|2003.35|1993.35|2002.76|1992.76|2003.35|1993.35|2002.56|1992.56|32
1624566900000|2021-06-24 20:35:00|2002.75|1992.75|2004.82|1994.82|2005|1995|2002.75|1992.75|33
1624566910000|2021-06-24 20:35:10|2004.81|1994.81|2005.55|1995.55|2005.55|1995.55|2004.64|1994.64|28
1624566920000|2021-06-24 20:35:20|2005.49|1995.49|2005.92|1995.92|2006.09|1996.09|2005.49|1995.49|30
1624566930000|2021-06-24 20:35:30|2005.98|1995.98|2007.16|1997.16|2007.16|1997.16|2005.88|1995.88|28
1624566940000|2021-06-24 20:35:40|2007.23|1997.23|2007.64|1997.64|2007.71|1997.71|2007.22|1997.22|34
1624566950000|2021-06-24 20:35:50|2007.62|1997.62|2007.68|1997.68|2008.07|1998.07|2007.59|1997.59|31
1624566960000|2021-06-24 20:36:00|2007.63|1997.63|2008.78|1998.78|2008.87|1998.87|2007.63|1997.63|33
1624566970000|2021-06-24 20:36:10|2009.07|1999.07|2008.93|1998.93|2009.32|1999.32|2008.93|1998.93|35
1624566980000|2021-06-24 20:36:20|2008.89|1998.89|2008.74|1998.74|2009.08|1999.08|2008.73|1998.73|36
1624566990000|2021-06-24 20:36:30|2008.79|1998.79|2009.8|1999.8|2009.86|1999.86|2008.79|1998.79|32
1624567000000|2021-06-24 20:36:40|2009.86|1999.86|2010.07|2000.07|2010.07|2000.07|2009.84|1999.84|25
1624567010000|2021-06-24 20:36:50|2010.04|2000.04|2010.22|2000.22|2010.3|2000.3|2009.91|1999.91|22
1624567020000|2021-06-24 20:37:00|2010.23|2000.23|2011.73|2001.73|2011.76|2001.76|2010.12|2000.12|29
1624567030000|2021-06-24 20:37:10|2011.87|2001.87|2011.87|2001.87|2011.92|2001.92|2011.49|2001.49|19
1624567040000|2021-06-24 20:37:20|2011.9|2001.9|2011.88|2001.88|2012|2002|2011.84|2001.84|20
1624567050000|2021-06-24 20:37:30|2011.95|2001.95|2010.57|2000.57|2011.97|2001.97|2010.56|2000.56|28
1624567060000|2021-06-24 20:37:40|2010.53|2000.53|2011.15|2001.15|2011.15|2001.15|2010.4|2000.4|27
1624567070000|2021-06-24 20:37:50|2011.17|2001.17|2011.59|2001.59|2011.7|2001.7|2011.17|2001.17|34
1624567080000|2021-06-24 20:38:00|2011.62|2001.62|2011.96|2001.96|2012.02|2002.02|2011.56|2001.56|23
1624567090000|2021-06-24 20:38:10|2012.06|2002.06|2012.82|2002.82|2012.84|2002.84|2011.93|2001.93|17
1624567100000|2021-06-24 20:38:20|2012.87|2002.87|2012.79|2002.79|2012.91|2002.91|2012.73|2002.73|17
1624567110000|2021-06-24 20:38:30|2012.75|2002.75|2012.56|2002.56|2012.84|2002.84|2012.21|2002.21|30
1624567120000|2021-06-24 20:38:40|2012.54|2002.54|2012.69|2002.69|2012.8|2002.8|2012.45|2002.45|23
1624567130000|2021-06-24 20:38:50|2012.7|2002.7|2012.47|2002.47|2012.7|2002.7|2012.47|2002.47|32
1624567140000|2021-06-24 20:39:00|2012.49|2002.49|2012.6|2002.6|2012.67|2002.67|2012.46|2002.46|24
1624567150000|2021-06-24 20:39:10|2012.62|2002.62|2011.33|2001.33|2012.67|2002.67|2010.98|2000.98|35
1624567160000|2021-06-24 20:39:20|2011.35|2001.35|2010.89|2000.89|2011.35|2001.35|2010.85|2000.85|33
1624567170000|2021-06-24 20:39:30|2010.8|2000.8|2010.64|2000.64|2010.94|2000.94|2010.64|2000.64|19
1624567180000|2021-06-24 20:39:40|2010.59|2000.59|2010.2|2000.2|2010.63|2000.63|2010.19|2000.19|19
1624567190000|2021-06-24 20:39:50|2010.19|2000.19|2009.82|1999.82|2010.2|2000.2|2009.8|1999.8|16
1624567200000|2021-06-24 20:40:00|2009.87|1999.87|2010.89|2000.89|2011.55|2001.55|2009.84|1999.84|22
1624567210000|2021-06-24 20:40:10|2010.88|2000.88|2011.66|2001.66|2011.71|2001.71|2010.88|2000.88|18
1624567220000|2021-06-24 20:40:20|2011.72|2001.72|2011.92|2001.92|2012.06|2002.06|2011.69|2001.69|21
1624567230000|2021-06-24 20:40:30|2011.72|2001.72|2012.27|2002.27|2012.27|2002.27|2011.72|2001.72|18
1624567240000|2021-06-24 20:40:40|2012.29|2002.29|2011.44|2001.44|2012.29|2002.29|2011.44|2001.44|19
1624567250000|2021-06-24 20:40:50|2011.87|2001.87|2012.01|2002.01|2012.29|2002.29|2011.71|2001.71|34
1624567260000|2021-06-24 20:41:00|2012.04|2002.04|2012.09|2002.09|2012.24|2002.24|2011.65|2001.65|30
1624567270000|2021-06-24 20:41:10|2012.13|2002.13|2012.76|2002.76|2012.87|2002.87|2012.13|2002.13|23
1624567280000|2021-06-24 20:41:20|2012.5|2002.5|2012.73|2002.73|2012.73|2002.73|2012.14|2002.14|29
1624567290000|2021-06-24 20:41:30|2012.89|2002.89|2013.04|2003.04|2013.08|2003.08|2012.87|2002.87|22
1624567300000|2021-06-24 20:41:40|2013|2003|2011.86|2001.86|2013.02|2003.02|2011.86|2001.86|23
1624567310000|2021-06-24 20:41:50|2011.88|2001.88|2012.67|2002.67|2012.69|2002.69|2011.88|2001.88|28
1624567320000|2021-06-24 20:42:00|2012.79|2002.79|2012.65|2002.65|2012.79|2002.79|2012.52|2002.52|33
1624567330000|2021-06-24 20:42:10|2012.71|2002.71|2012.04|2002.04|2012.71|2002.71|2011.73|2001.73|31
1624567340000|2021-06-24 20:42:20|2011.99|2001.99|2012.62|2002.62|2012.62|2002.62|2011.96|2001.96|33
1624567350000|2021-06-24 20:42:30|2012.61|2002.61|2013.83|2003.83|2013.83|2003.83|2012.61|2002.61|36
1624567360000|2021-06-24 20:42:40|2013.95|2003.95|2014.06|2004.06|2014.12|2004.12|2013.95|2003.95|30
1624567370000|2021-06-24 20:42:50|2014.08|2004.08|2014.55|2004.55|2014.55|2004.55|2014.03|2004.03|17
1624567380000|2021-06-24 20:43:00|2014.52|2004.52|2014.1|2004.1|2014.91|2004.91|2014.06|2004.06|24
1624567390000|2021-06-24 20:43:10|2014.05|2004.05|2014.25|2004.25|2014.31|2004.31|2014.01|2004.01|18
1624567400000|2021-06-24 20:43:20|2014.43|2004.43|2016.26|2006.26|2016.33|2006.33|2014.43|2004.43|34
1624567410000|2021-06-24 20:43:30|2016.16|2006.16|2016.04|2006.04|2016.61|2006.61|2015.69|2005.69|25
1624567420000|2021-06-24 20:43:40|2016.02|2006.02|2014.88|2004.88|2016.08|2006.08|2014.88|2004.88|22
1624567430000|2021-06-24 20:43:50|2015.05|2005.05|2015.2|2005.2|2015.2|2005.2|2014.6|2004.6|19
1624567440000|2021-06-24 20:44:00|2015.16|2005.16|2015.05|2005.05|2015.4|2005.4|2015.05|2005.05|14
1624567450000|2021-06-24 20:44:10|2015.1|2005.1|2014.38|2004.38|2015.35|2005.35|2014.01|2004.01|28
1624567460000|2021-06-24 20:44:20|2014.37|2004.37|2014.25|2004.25|2014.42|2004.42|2013.99|2003.99|13
1624567470000|2021-06-24 20:44:30|2014.22|2004.22|2014.41|2004.41|2014.57|2004.57|2014.07|2004.07|23
1624567480000|2021-06-24 20:44:40|2014.54|2004.54|2014.46|2004.46|2014.6|2004.6|2014.43|2004.43|29
1624567490000|2021-06-24 20:44:50|2014.52|2004.52|2014.22|2004.22|2014.7|2004.7|2014.22|2004.22|23
1624567500000|2021-06-24 20:45:00|2014.18|2004.18|2013.38|2003.38|2014.27|2004.27|2013.37|2003.37|22
1624567510000|2021-06-24 20:45:10|2013.37|2003.37|2013.49|2003.49|2013.54|2003.54|2013.15|2003.15|26
1624567520000|2021-06-24 20:45:20|2013.41|2003.41|2013.4|2003.4|2013.6|2003.6|2013.34|2003.34|27
1624567530000|2021-06-24 20:45:30|2013.43|2003.43|2014.25|2004.25|2014.25|2004.25|2013.15|2003.15|14
1624567540000|2021-06-24 20:45:40|2014.27|2004.27|2014.4|2004.4|2014.53|2004.53|2014.01|2004.01|28
1624567550000|2021-06-24 20:45:50|2014.43|2004.43|2014.36|2004.36|2014.43|2004.43|2013.87|2003.87|33
1624567560000|2021-06-24 20:46:00|2014.32|2004.32|2014.59|2004.59|2014.59|2004.59|2014.31|2004.31|27
1624567570000|2021-06-24 20:46:10|2014.62|2004.62|2014.8|2004.8|2014.96|2004.96|2014.6|2004.6|27
1624567580000|2021-06-24 20:46:20|2014.83|2004.83|2015.01|2005.01|2015.02|2005.02|2014.75|2004.75|26
1624567590000|2021-06-24 20:46:30|2014.95|2004.95|2014.98|2004.98|2015|2005|2014.34|2004.34|25
1624567600000|2021-06-24 20:46:40|2014.99|2004.99|2014.16|2004.16|2015.05|2005.05|2014.09|2004.09|18
1624567610000|2021-06-24 20:46:50|2013.99|2003.99|2015.29|2005.29|2015.29|2005.29|2013.46|2003.46|28
1624567620000|2021-06-24 20:47:00|2015.41|2005.41|2014.98|2004.98|2015.41|2005.41|2014.91|2004.91|26
1624567630000|2021-06-24 20:47:10|2014.99|2004.99|2014.78|2004.78|2015.04|2005.04|2014.46|2004.46|33
1624567640000|2021-06-24 20:47:20|2014.64|2004.64|2014.6|2004.6|2014.77|2004.77|2014.6|2004.6|23
1624567650000|2021-06-24 20:47:30|2014.62|2004.62|2014.57|2004.57|2014.62|2004.62|2014.51|2004.51|12
1624567660000|2021-06-24 20:47:40|2014.56|2004.56|2015.18|2005.18|2015.26|2005.26|2014.44|2004.44|16
1624567670000|2021-06-24 20:47:50|2014.97|2004.97|2013.86|2003.86|2015.05|2005.05|2013.76|2003.76|28
1624567680000|2021-06-24 20:48:00|2013.82|2003.82|2013.08|2003.08|2013.87|2003.87|2013.08|2003.08|22
1624567690000|2021-06-24 20:48:10|2013.07|2003.07|2013.93|2003.93|2014.12|2004.12|2013.07|2003.07|27
1624567700000|2021-06-24 20:48:20|2013.92|2003.92|2013.9|2003.9|2014.36|2004.36|2013.9|2003.9|25
1624567710000|2021-06-24 20:48:30|2013.83|2003.83|2013.79|2003.79|2013.96|2003.96|2013.79|2003.79|19
1624567720000|2021-06-24 20:48:40|2013.76|2003.76|2013.68|2003.68|2014.16|2004.16|2013.47|2003.47|34
1624567730000|2021-06-24 20:48:50|2013.67|2003.67|2013.73|2003.73|2013.84|2003.84|2013.64|2003.64|26
1624567740000|2021-06-24 20:49:00|2013.67|2003.67|2013.35|2003.35|2013.77|2003.77|2013.3|2003.3|15
1624567750000|2021-06-24 20:49:10|2013.36|2003.36|2014.38|2004.38|2014.43|2004.43|2013.22|2003.22|31
1624567760000|2021-06-24 20:49:20|2014.31|2004.31|2014.01|2004.01|2014.32|2004.32|2013.93|2003.93|25
1624567770000|2021-06-24 20:49:30|2014|2004|2014|2004|2014.13|2004.13|2013.93|2003.93|17
1624567780000|2021-06-24 20:49:40|2014.03|2004.03|2014.13|2004.13|2014.17|2004.17|2013.96|2003.96|18
1624567790000|2021-06-24 20:49:50|2014.15|2004.15|2014.23|2004.23|2014.37|2004.37|2014.15|2004.15|11
1624567800000|2021-06-24 20:50:00|2014.37|2004.37|2014.22|2004.22|2014.67|2004.67|2014.22|2004.22|30
1624567810000|2021-06-24 20:50:10|2014.24|2004.24|2013.88|2003.88|2014.31|2004.31|2013.88|2003.88|12
1624567820000|2021-06-24 20:50:20|2013.83|2003.83|2013.85|2003.85|2013.94|2003.94|2013.81|2003.81|11
1624567830000|2021-06-24 20:50:30|2013.79|2003.79|2013.7|2003.7|2013.85|2003.85|2013.63|2003.63|18
1624567840000|2021-06-24 20:50:40|2013.69|2003.69|2013.53|2003.53|2013.69|2003.69|2013.53|2003.53|18
1624567850000|2021-06-24 20:50:50|2013.61|2003.61|2014.55|2004.55|2014.55|2004.55|2013.61|2003.61|28
1624567860000|2021-06-24 20:51:00|2014.5|2004.5|2014.5|2004.5|2014.83|2004.83|2014.5|2004.5|19
1624567870000|2021-06-24 20:51:10|2014.57|2004.57|2013.74|2003.74|2014.67|2004.67|2013.66|2003.66|24
1624567880000|2021-06-24 20:51:20|2013.7|2003.7|2014.11|2004.11|2014.11|2004.11|2013.67|2003.67|26
1624567890000|2021-06-24 20:51:30|2014.13|2004.13|2014.11|2004.11|2014.16|2004.16|2014.03|2004.03|31
1624567900000|2021-06-24 20:51:40|2014.08|2004.08|2014.21|2004.21|2014.23|2004.23|2014.07|2004.07|19
1624567910000|2021-06-24 20:51:50|2014.26|2004.26|2014.21|2004.21|2014.3|2004.3|2014.18|2004.18|15
1624567920000|2021-06-24 20:52:00|2014.2|2004.2|2014.25|2004.25|2014.26|2004.26|2014.2|2004.2|18
1624567930000|2021-06-24 20:52:10|2014.23|2004.23|2014.6|2004.6|2014.64|2004.64|2014.21|2004.21|20
1624567940000|2021-06-24 20:52:20|2014.65|2004.65|2013.65|2003.65|2014.67|2004.67|2013.65|2003.65|24
1624567950000|2021-06-24 20:52:30|2013.62|2003.62|2014.25|2004.25|2014.28|2004.28|2013.56|2003.56|29
1624567960000|2021-06-24 20:52:40|2014.24|2004.24|2014.67|2004.67|2014.67|2004.67|2014.19|2004.19|24
1624567970000|2021-06-24 20:52:50|2014.59|2004.59|2013.91|2003.91|2014.7|2004.7|2013.84|2003.84|22
1624567980000|2021-06-24 20:53:00|2013.95|2003.95|2013.23|2003.23|2014.24|2004.24|2013.17|2003.17|27
1624567990000|2021-06-24 20:53:10|2013.25|2003.25|2012.89|2002.89|2013.25|2003.25|2012.87|2002.87|18
1624568000000|2021-06-24 20:53:20|2012.9|2002.9|2012.38|2002.38|2013.4|2003.4|2012.38|2002.38|31
1624568010000|2021-06-24 20:53:30|2012.36|2002.36|2011.18|2001.18|2012.36|2002.36|2011.18|2001.18|29
1624568020000|2021-06-24 20:53:40|2011.19|2001.19|2011.13|2001.13|2011.5|2001.5|2011.05|2001.05|24
1624568030000|2021-06-24 20:53:50|2011.14|2001.14|2011.08|2001.08|2011.16|2001.16|2010.97|2000.97|30
1624568040000|2021-06-24 20:54:00|2011.12|2001.12|2010.8|2000.8|2011.12|2001.12|2010.59|2000.59|32
1624568050000|2021-06-24 20:54:10|2010.83|2000.83|2010.93|2000.93|2011.14|2001.14|2010.83|2000.83|28
1624568060000|2021-06-24 20:54:20|2010.94|2000.94|2010.49|2000.49|2010.98|2000.98|2010.33|2000.33|24
1624568070000|2021-06-24 20:54:30|2010.47|2000.47|2010.1|2000.1|2010.48|2000.48|2010.07|2000.07|22
1624568080000|2021-06-24 20:54:40|2010.15|2000.15|2009.99|1999.99|2010.29|2000.29|2009.94|1999.94|20
1624568090000|2021-06-24 20:54:50|2009.96|1999.96|2009.95|1999.95|2009.97|1999.97|2009.95|1999.95|11
1624568100000|2021-06-24 20:55:00|2009.98|1999.98|2009.54|1999.54|2010.01|2000.01|2009.54|1999.54|23
1624568110000|2021-06-24 20:55:10|2009.63|1999.63|2009.6|1999.6|2009.63|1999.63|2009.33|1999.33|25
1624568120000|2021-06-24 20:55:20|2009.59|1999.59|2009.37|1999.37|2009.59|1999.59|2009.36|1999.36|13
1624568130000|2021-06-24 20:55:30|2009.51|1999.51|2009.51|1999.51|2009.51|1999.51|2009.35|1999.35|16
1624568140000|2021-06-24 20:55:40|2009.5|1999.5|2009.43|1999.43|2009.67|1999.67|2009.4|1999.4|24
1624568150000|2021-06-24 20:55:50|2009.46|1999.46|2009.48|1999.48|2009.48|1999.48|2009.44|1999.44|7
1624568160000|2021-06-24 20:56:00|2009.44|1999.44|2008.97|1998.97|2009.65|1999.65|2008.97|1998.97|22
1624568170000|2021-06-24 20:56:10|2008.83|1998.83|2008.74|1998.74|2008.93|1998.93|2008.68|1998.68|25
1624568180000|2021-06-24 20:56:20|2008.73|1998.73|2008.04|1998.04|2008.73|1998.73|2007.96|1997.96|26
1624568190000|2021-06-24 20:56:30|2007.98|1997.98|2007.92|1997.92|2008.04|1998.04|2007.84|1997.84|15
1624568200000|2021-06-24 20:56:40|2007.91|1997.91|2007.37|1997.37|2007.91|1997.91|2007.34|1997.34|18
1624568210000|2021-06-24 20:56:50|2007.39|1997.39|2007.21|1997.21|2007.39|1997.39|2007.21|1997.21|20
1624568220000|2021-06-24 20:57:00|2007.2|1997.2|2006.54|1996.54|2007.2|1997.2|2006.41|1996.41|23
1624568230000|2021-06-24 20:57:10|2006.48|1996.48|2006.95|1996.95|2006.95|1996.95|2006.35|1996.35|15
1624568240000|2021-06-24 20:57:20|2006.82|1996.82|2006.2|1996.2|2006.82|1996.82|2005.43|1995.43|23
1624568250000|2021-06-24 20:57:30|2006.19|1996.19|2007.2|1997.2|2007.2|1997.2|2006.15|1996.15|29
1624568260000|2021-06-24 20:57:40|2007.25|1997.25|2008.24|1998.24|2008.24|1998.24|2007.25|1997.25|22
1624568270000|2021-06-24 20:57:50|2008.21|1998.21|2008.68|1998.68|2008.68|1998.68|2008.08|1998.08|23
1624568280000|2021-06-24 20:58:00|2008.69|1998.69|2009.37|1999.37|2009.37|1999.37|2008.63|1998.63|15
1624568290000|2021-06-24 20:58:10|2009.55|1999.55|2010.89|2000.89|2010.96|2000.96|2009.55|1999.55|30
1624568300000|2021-06-24 20:58:20|2010.66|2000.66|2009.58|1999.58|2010.66|2000.66|2009.29|1999.29|32
1624568310000|2021-06-24 20:58:30|2009.59|1999.59|2009.57|1999.57|2009.62|1999.62|2009.57|1999.57|10
1624568320000|2021-06-24 20:58:40|2009.55|1999.55|2009.62|1999.62|2009.65|1999.65|2009.38|1999.38|23
1624568330000|2021-06-24 20:58:50|2009.63|1999.63|2010.2|2000.2|2010.2|2000.2|2009.56|1999.56|22
1624568340000|2021-06-24 20:59:00|2010.16|2000.16|2011.68|2001.68|2011.77|2001.77|2010.16|2000.16|32
1624568350000|2021-06-24 20:59:10|2011.47|2001.47|2011.79|2001.79|2012.32|2002.32|2011.35|2001.35|37
1624568360000|2021-06-24 20:59:20|2011.75|2001.75|2011.73|2001.73|2011.87|2001.87|2011.73|2001.73|25
1624568370000|2021-06-24 20:59:30|2011.75|2001.75|2011.2|2001.2|2011.9|2001.9|2011.2|2001.2|25
1624568380000|2021-06-24 20:59:40|2011.21|2001.21|2010.83|2000.83|2011.22|2001.22|2010.78|2000.78|26
1624568390000|2021-06-24 20:59:50|2010.79|2000.79|2010.27|2000.27|2010.81|2000.81|2010.27|2000.27|21
1624568400000|2021-06-24 21:00:00|2010.28|2000.28|2010.41|2000.41|2010.44|2000.44|2010.27|2000.27|25
1624568410000|2021-06-24 21:00:10|2010.44|2000.44|2009.35|1999.35|2010.44|2000.44|2009.05|1999.05|32
1624568420000|2021-06-24 21:00:20|2009.33|1999.33|2009.34|1999.34|2009.39|1999.39|2009.09|1999.09|20
1624568430000|2021-06-24 21:00:30|2009.33|1999.33|2009.57|1999.57|2009.71|1999.71|2009.33|1999.33|22
1624568440000|2021-06-24 21:00:40|2009.58|1999.58|2007.76|1997.76|2009.6|1999.6|2007.76|1997.76|22
1624568450000|2021-06-24 21:00:50|2007.73|1997.73|2007.22|1997.22|2007.73|1997.73|2007.22|1997.22|27
1624568460000|2021-06-24 21:01:00|2007.17|1997.17|2006.13|1996.13|2007.17|1997.17|2006.13|1996.13|31
1624568470000|2021-06-24 21:01:10|2006.03|1996.03|2005.24|1995.24|2006.03|1996.03|2005.24|1995.24|29
1624568480000|2021-06-24 21:01:20|2005.2|1995.2|2005.26|1995.26|2005.78|1995.78|2004.71|1994.71|35
1624568490000|2021-06-24 21:01:30|2005.21|1995.21|2004.92|1994.92|2005.22|1995.22|2004.92|1994.92|28
1624568500000|2021-06-24 21:01:40|2004.94|1994.94|2004.76|1994.76|2005.2|1995.2|2004.75|1994.75|24
1624568510000|2021-06-24 21:01:50|2004.75|1994.75|2004.63|1994.63|2004.8|1994.8|2004.63|1994.63|21
1624568520000|2021-06-24 21:02:00|2004.62|1994.62|2005.18|1995.18|2005.19|1995.19|2004.61|1994.61|31
1624568530000|2021-06-24 21:02:10|2005.19|1995.19|2005.93|1995.93|2005.98|1995.98|2005.18|1995.18|26
1624568540000|2021-06-24 21:02:20|2005.96|1995.96|2004.07|1994.07|2006|1996|2004.06|1994.06|33
1624568550000|2021-06-24 21:02:30|2004.02|1994.02|2003.71|1993.71|2004.02|1994.02|2003.55|1993.55|29
1624568560000|2021-06-24 21:02:40|2003.76|1993.76|2003.53|1993.53|2003.76|1993.76|2003.49|1993.49|23
1624568570000|2021-06-24 21:02:50|2003.54|1993.54|2003.55|1993.55|2003.61|1993.61|2003.53|1993.53|17
1624568580000|2021-06-24 21:03:00|2003.56|1993.56|2004.18|1994.18|2004.27|1994.27|2003.56|1993.56|31
1624568590000|2021-06-24 21:03:10|2004.15|1994.15|2004.27|1994.27|2004.3|1994.3|2004.15|1994.15|16
1624568600000|2021-06-24 21:03:20|2004.26|1994.26|2004.29|1994.29|2004.35|1994.35|2004.26|1994.26|9
1624568610000|2021-06-24 21:03:30|2004.45|1994.45|2004.65|1994.65|2004.65|1994.65|2004.45|1994.45|14
1624568620000|2021-06-24 21:03:40|2004.64|1994.64|2004.64|1994.64|2004.67|1994.67|2004.62|1994.62|20
1624568630000|2021-06-24 21:03:50|2004.63|1994.63|2005.02|1995.02|2005.04|1995.04|2004.61|1994.61|19
1624568640000|2021-06-24 21:04:00|2005.01|1995.01|2005.05|1995.05|2005.07|1995.07|2005|1995|24
1624568650000|2021-06-24 21:04:10|2005.03|1995.03|2004.59|1994.59|2005.07|1995.07|2004.59|1994.59|27
1624568660000|2021-06-24 21:04:20|2004.35|1994.35|2003.44|1993.44|2004.35|1994.35|2003.44|1993.44|30
1624568670000|2021-06-24 21:04:30|2003.43|1993.43|2004.61|1994.61|2004.66|1994.66|2003.39|1993.39|27
1624568680000|2021-06-24 21:04:40|2004.64|1994.64|2004.67|1994.67|2004.69|1994.69|2004.62|1994.62|26
1624568690000|2021-06-24 21:04:50|2004.66|1994.66|2003.72|1993.72|2004.66|1994.66|2003.72|1993.72|22
1624568700000|2021-06-24 21:05:00|2003.57|1993.57|2003.58|1993.58|2003.59|1993.59|2003.47|1993.47|14
1624568710000|2021-06-24 21:05:10|2003.68|1993.68|2003.7|1993.7|2003.74|1993.74|2003.58|1993.58|7
1624568720000|2021-06-24 21:05:20|2003.68|1993.68|2003.38|1993.38|2003.68|1993.68|2003.38|1993.38|7
1624568730000|2021-06-24 21:05:30|2003.32|1993.32|2004.18|1994.18|2004.18|1994.18|2002.92|1992.92|21
1624568740000|2021-06-24 21:05:40|2004.19|1994.19|2004.54|1994.54|2004.63|1994.63|2004.19|1994.19|28
1624568750000|2021-06-24 21:05:50|2004.55|1994.55|2004.33|1994.33|2004.58|1994.58|2004.21|1994.21|18
1624568760000|2021-06-24 21:06:00|2004.35|1994.35|2004.69|1994.69|2004.71|1994.71|2004.31|1994.31|21
1624568770000|2021-06-24 21:06:10|2004.73|1994.73|2004.85|1994.85|2004.85|1994.85|2004.69|1994.69|4
1624568780000|2021-06-24 21:06:20|2005.02|1995.02|2005.22|1995.22|2005.22|1995.22|2005.02|1995.02|8
1624568790000|2021-06-24 21:06:30|2005.21|1995.21|2005.17|1995.17|2005.21|1995.21|2005.1|1995.1|10
1624568800000|2021-06-24 21:06:40|2005.15|1995.15|2005.13|1995.13|2005.15|1995.15|2005.06|1995.06|9
1624568810000|2021-06-24 21:06:50|2005.14|1995.14|2003.35|1993.35|2005.14|1995.14|2003.33|1993.33|26
1624568820000|2021-06-24 21:07:00|2003.4|1993.4|2003.34|1993.34|2003.46|1993.46|2003.17|1993.17|16
1624568830000|2021-06-24 21:07:10|2003.35|1993.35|2003.14|1993.14|2003.35|1993.35|2003.02|1993.02|19
1624568840000|2021-06-24 21:07:20|2003.15|1993.15|2002.37|1992.37|2003.15|1993.15|2002.37|1992.37|32
1624568850000|2021-06-24 21:07:30|2002.34|1992.34|2000.39|1990.39|2002.35|1992.35|2000.28|1990.28|32
1624568860000|2021-06-24 21:07:40|2000.42|1990.42|2002.54|1992.54|2002.54|1992.54|2000.42|1990.42|37
1624568870000|2021-06-24 21:07:50|2002.55|1992.55|2002.97|1992.97|2003.05|1993.05|2002.47|1992.47|27
1624568880000|2021-06-24 21:08:00|2003|1993|2002.96|1992.96|2003.11|1993.11|2002.92|1992.92|26
1624568890000|2021-06-24 21:08:10|2002.93|1992.93|2004.34|1994.34|2004.34|1994.34|2002.9|1992.9|35
1624568900000|2021-06-24 21:08:20|2004.27|1994.27|2004.26|1994.26|2004.27|1994.27|2003.91|1993.91|33
1624568910000|2021-06-24 21:08:30|2004.19|1994.19|2004.03|1994.03|2004.23|1994.23|2003.79|1993.79|26
1624568920000|2021-06-24 21:08:40|2004|1994|2004.01|1994.01|2004.09|1994.09|2003.93|1993.93|17
1624568930000|2021-06-24 21:08:50|2004.06|1994.06|2003.92|1993.92|2004.08|1994.08|2003.89|1993.89|13
1624568940000|2021-06-24 21:09:00|2003.93|1993.93|2003.86|1993.86|2004.34|1994.34|2003.86|1993.86|27
1624568950000|2021-06-24 21:09:10|2003.87|1993.87|2003.88|1993.88|2004.04|1994.04|2003.87|1993.87|6
1624568960000|2021-06-24 21:09:20|2004.05|1994.05|2004.41|1994.41|2004.41|1994.41|2003.85|1993.85|11
1624568970000|2021-06-24 21:09:30|2004.49|1994.49|2004.1|1994.1|2004.65|1994.65|2004.1|1994.1|18
1624568980000|2021-06-24 21:09:40|2004.08|1994.08|2004.51|1994.51|2004.53|1994.53|2003.98|1993.98|21
1624568990000|2021-06-24 21:09:50|2004.53|1994.53|2004.48|1994.48|2004.55|1994.55|2004.48|1994.48|19
1624569000000|2021-06-24 21:10:00|2004.5|1994.5|2004.49|1994.49|2004.5|1994.5|2004.42|1994.42|19
1624569010000|2021-06-24 21:10:10|2004.45|1994.45|2004.83|1994.83|2004.84|1994.84|2004.41|1994.41|18
1624569020000|2021-06-24 21:10:20|2004.84|1994.84|2005.09|1995.09|2005.32|1995.32|2004.83|1994.83|34
1624569030000|2021-06-24 21:10:30|2005.12|1995.12|2005.54|1995.54|2005.58|1995.58|2005.12|1995.12|29
1624569040000|2021-06-24 21:10:40|2005.58|1995.58|2005.54|1995.54|2005.6|1995.6|2005.48|1995.48|30
1624569050000|2021-06-24 21:10:50|2005.45|1995.45|2005.72|1995.72|2005.73|1995.73|2005.45|1995.45|27
1624569060000|2021-06-24 21:11:00|2005.69|1995.69|2005.91|1995.91|2005.91|1995.91|2005.69|1995.69|18
1624569070000|2021-06-24 21:11:10|2005.9|1995.9|2005.93|1995.93|2005.93|1995.93|2005.9|1995.9|5
1624569080000|2021-06-24 21:11:20|2005.95|1995.95|2006.41|1996.41|2006.41|1996.41|2005.95|1995.95|18
1624569090000|2021-06-24 21:11:30|2006.44|1996.44|2006.73|1996.73|2006.81|1996.81|2006.36|1996.36|25
1624569100000|2021-06-24 21:11:40|2006.68|1996.68|2006.53|1996.53|2006.74|1996.74|2006.31|1996.31|28
1624569110000|2021-06-24 21:11:50|2006.54|1996.54|2006.72|1996.72|2006.88|1996.88|2006.32|1996.32|19
1624569120000|2021-06-24 21:12:00|2006.71|1996.71|2007.78|1997.78|2007.89|1997.89|2006.71|1996.71|17
1624569130000|2021-06-24 21:12:10|2007.77|1997.77|2007.78|1997.78|2007.9|1997.9|2007.71|1997.71|23
1624569140000|2021-06-24 21:12:20|2007.77|1997.77|2006.37|1996.37|2007.78|1997.78|2006.27|1996.27|29
1624569150000|2021-06-24 21:12:30|2006.35|1996.35|2007.46|1997.46|2007.47|1997.47|2006.35|1996.35|30
1624569160000|2021-06-24 21:12:40|2007.5|1997.5|2007.59|1997.59|2007.59|1997.59|2007.4|1997.4|13
1624569170000|2021-06-24 21:12:50|2007.5|1997.5|2007.92|1997.92|2008.09|1998.09|2007.5|1997.5|32
1624569180000|2021-06-24 21:13:00|2007.93|1997.93|2008.56|1998.56|2008.56|1998.56|2007.92|1997.92|28
1624569190000|2021-06-24 21:13:10|2008.49|1998.49|2006.77|1996.77|2008.54|1998.54|2006.68|1996.68|32
1624569200000|2021-06-24 21:13:20|2006.76|1996.76|2006.88|1996.88|2006.88|1996.88|2006.73|1996.73|28
1624569210000|2021-06-24 21:13:30|2006.87|1996.87|2007|1997|2007.08|1997.08|2006.87|1996.87|29
1624569220000|2021-06-24 21:13:40|2006.99|1996.99|2005.5|1995.5|2006.99|1996.99|2005.49|1995.49|34
1624569230000|2021-06-24 21:13:50|2005.49|1995.49|2005.18|1995.18|2005.5|1995.5|2005.18|1995.18|17
1624569240000|2021-06-24 21:14:00|2005.17|1995.17|2005.13|1995.13|2005.39|1995.39|2005.12|1995.12|16
1624569250000|2021-06-24 21:14:10|2005.12|1995.12|2004.44|1994.44|2005.12|1995.12|2004.41|1994.41|26
1624569260000|2021-06-24 21:14:20|2004.4|1994.4|2004.49|1994.49|2004.54|1994.54|2004.4|1994.4|18
1624569270000|2021-06-24 21:14:30|2004.51|1994.51|2004.54|1994.54|2004.55|1994.55|2004.48|1994.48|12
1624569280000|2021-06-24 21:14:40|2004.55|1994.55|2004.77|1994.77|2004.77|1994.77|2004.55|1994.55|18
1624569290000|2021-06-24 21:14:50|2004.81|1994.81|2004.59|1994.59|2004.84|1994.84|2004.59|1994.59|27
1624569300000|2021-06-24 21:15:00|2004.55|1994.55|2004.69|1994.69|2004.72|1994.72|2004.53|1994.53|26
1624569310000|2021-06-24 21:15:10|2004.72|1994.72|2005.65|1995.65|2005.65|1995.65|2004.72|1994.72|36
1624569320000|2021-06-24 21:15:20|2005.67|1995.67|2005.89|1995.89|2005.89|1995.89|2005.61|1995.61|27
1624569330000|2021-06-24 21:15:30|2005.91|1995.91|2006.48|1996.48|2006.7|1996.7|2005.91|1995.91|32
1624569340000|2021-06-24 21:15:40|2006.45|1996.45|2006.8|1996.8|2006.8|1996.8|2006.45|1996.45|21
1624569350000|2021-06-24 21:15:50|2006.78|1996.78|2006.76|1996.76|2006.78|1996.78|2006.66|1996.66|6
1624569360000|2021-06-24 21:16:00|2006.75|1996.75|2006.88|1996.88|2006.88|1996.88|2006.61|1996.61|11
1624569370000|2021-06-24 21:16:10|2007.04|1997.04|2007.59|1997.59|2007.59|1997.59|2006.99|1996.99|17
1624569380000|2021-06-24 21:16:20|2007.61|1997.61|2008.1|1998.1|2008.1|1998.1|2007.6|1997.6|23
1624569390000|2021-06-24 21:16:30|2008.11|1998.11|2008.2|1998.2|2008.31|1998.31|2008.11|1998.11|25
1624569400000|2021-06-24 21:16:40|2008.19|1998.19|2008.09|1998.09|2008.19|1998.19|2007.29|1997.29|31
1624569410000|2021-06-24 21:16:50|2008.14|1998.14|2008.71|1998.71|2008.76|1998.76|2008.14|1998.14|26
1624569420000|2021-06-24 21:17:00|2008.77|1998.77|2009|1999|2009|1999|2008.7|1998.7|24
1624569430000|2021-06-24 21:17:10|2008.96|1998.96|2007.26|1997.26|2009.04|1999.04|2007.26|1997.26|37
1624569440000|2021-06-24 21:17:20|2007.25|1997.25|2006.94|1996.94|2007.28|1997.28|2006.94|1996.94|29
1624569450000|2021-06-24 21:17:30|2006.97|1996.97|2008.28|1998.28|2008.31|1998.31|2006.97|1996.97|35
1624569460000|2021-06-24 21:17:40|2008.32|1998.32|2008.31|1998.31|2008.37|1998.37|2008.23|1998.23|26
1624569470000|2021-06-24 21:17:50|2008.3|1998.3|2008.34|1998.34|2008.38|1998.38|2008.26|1998.26|28
1624569480000|2021-06-24 21:18:00|2008.35|1998.35|2008.4|1998.4|2008.4|1998.4|2008.3|1998.3|25
1624569490000|2021-06-24 21:18:10|2008.39|1998.39|2008.32|1998.32|2008.39|1998.39|2008.21|1998.21|13
1624569500000|2021-06-24 21:18:20|2008.3|1998.3|2008.58|1998.58|2008.68|1998.68|2008.25|1998.25|27
1624569510000|2021-06-24 21:18:30|2008.55|1998.55|2008.34|1998.34|2008.56|1998.56|2008.27|1998.27|24
1624569520000|2021-06-24 21:18:40|2008.43|1998.43|2008.54|1998.54|2008.54|1998.54|2008.35|1998.35|14
1624569530000|2021-06-24 21:18:50|2008.51|1998.51|2008.34|1998.34|2008.57|1998.57|2008.34|1998.34|13
1624569540000|2021-06-24 21:19:00|2008.36|1998.36|2008.46|1998.46|2008.46|1998.46|2008.36|1998.36|10
1624569550000|2021-06-24 21:19:10|2008.4|1998.4|2008.47|1998.47|2008.47|1998.47|2008.4|1998.4|7
1624569560000|2021-06-24 21:19:20|2008.43|1998.43|2008.62|1998.62|2008.67|1998.67|2008.43|1998.43|9
1624569570000|2021-06-24 21:19:30|2008.66|1998.66|2007.45|1997.45|2008.66|1998.66|2007.36|1997.36|25
1624569580000|2021-06-24 21:19:40|2007.43|1997.43|2008.8|1998.8|2009.08|1999.08|2007.43|1997.43|24
1624569590000|2021-06-24 21:19:50|2008.79|1998.79|2008.65|1998.65|2008.96|1998.96|2008.62|1998.62|20
1624569600000|2021-06-24 21:20:00|2008.68|1998.68|2008.74|1998.74|2008.81|1998.81|2008.65|1998.65|23
1624569610000|2021-06-24 21:20:10|2008.73|1998.73|2009.15|1999.15|2009.17|1999.17|2008.73|1998.73|28
1624569620000|2021-06-24 21:20:20|2009.17|1999.17|2009.28|1999.28|2009.3|1999.3|2009.17|1999.17|21
1624569630000|2021-06-24 21:20:30|2009.27|1999.27|2009.3|1999.3|2009.36|1999.36|2009.26|1999.26|29
1624569640000|2021-06-24 21:20:40|2009.31|1999.31|2009.34|1999.34|2009.48|1999.48|2009.28|1999.28|22
1624569650000|2021-06-24 21:20:50|2009.35|1999.35|2008.79|1998.79|2009.49|1999.49|2008.68|1998.68|30
1624569660000|2021-06-24 21:21:00|2008.75|1998.75|2008.7|1998.7|2008.92|1998.92|2008.68|1998.68|25
1624569670000|2021-06-24 21:21:10|2008.73|1998.73|2008.21|1998.21|2008.73|1998.73|2008.19|1998.19|21
1624569680000|2021-06-24 21:21:20|2008.19|1998.19|2008.26|1998.26|2008.36|1998.36|2008.17|1998.17|18
1624569690000|2021-06-24 21:21:30|2008.3|1998.3|2009.26|1999.26|2009.26|1999.26|2008.15|1998.15|20
1624569700000|2021-06-24 21:21:40|2009.34|1999.34|2008.64|1998.64|2009.62|1999.62|2008.51|1998.51|29
1624569710000|2021-06-24 21:21:50|2008.66|1998.66|2008.82|1998.82|2008.82|1998.82|2008.44|1998.44|25
1624569720000|2021-06-24 21:22:00|2008.8|1998.8|2008.35|1998.35|2009.06|1999.06|2008.35|1998.35|26
1624569730000|2021-06-24 21:22:10|2008.5|1998.5|2008.28|1998.28|2008.5|1998.5|2008.24|1998.24|21
1624569740000|2021-06-24 21:22:20|2008.38|1998.38|2008.52|1998.52|2008.64|1998.64|2008.27|1998.27|28
1624569750000|2021-06-24 21:22:30|2008.55|1998.55|2008.91|1998.91|2009.08|1999.08|2008.49|1998.49|26
1624569760000|2021-06-24 21:22:40|2008.78|1998.78|2007.94|1997.94|2008.78|1998.78|2007.94|1997.94|25
1624569770000|2021-06-24 21:22:50|2008.01|1998.01|2008.03|1998.03|2008.03|1998.03|2007.88|1997.88|29
1624569780000|2021-06-24 21:23:00|2007.93|1997.93|2007.96|1997.96|2008.02|1998.02|2007.91|1997.91|15
1624569790000|2021-06-24 21:23:10|2007.98|1997.98|2007.48|1997.48|2007.99|1997.99|2007.34|1997.34|32
1624569800000|2021-06-24 21:23:20|2007.46|1997.46|2007.3|1997.3|2007.46|1997.46|2007.03|1997.03|24
1624569810000|2021-06-24 21:23:30|2007.26|1997.26|2007.24|1997.24|2007.34|1997.34|2007.19|1997.19|28
1624569820000|2021-06-24 21:23:40|2007.29|1997.29|2006.87|1996.87|2007.33|1997.33|2006.87|1996.87|26
1624569830000|2021-06-24 21:23:50|2006.86|1996.86|2006.88|1996.88|2006.99|1996.99|2006.86|1996.86|16
1624569840000|2021-06-24 21:24:00|2006.85|1996.85|2006.66|1996.66|2006.85|1996.85|2006.64|1996.64|15
1624569850000|2021-06-24 21:24:10|2006.63|1996.63|2006.56|1996.56|2006.69|1996.69|2006.47|1996.47|20
1624569860000|2021-06-24 21:24:20|2006.57|1996.57|2006.75|1996.75|2006.83|1996.83|2006.56|1996.56|23
1624569870000|2021-06-24 21:24:30|2006.73|1996.73|2006.69|1996.69|2006.81|1996.81|2006.69|1996.69|20
1624569880000|2021-06-24 21:24:40|2006.65|1996.65|2006.09|1996.09|2006.65|1996.65|2006.06|1996.06|26
1624569890000|2021-06-24 21:24:50|2006.1|1996.1|2005.1|1995.1|2006.16|1996.16|2005.1|1995.1|30
1624569900000|2021-06-24 21:25:00|2005.08|1995.08|2004.8|1994.8|2005.28|1995.28|2004.8|1994.8|23
1624569910000|2021-06-24 21:25:10|2004.85|1994.85|2004.48|1994.48|2004.9|1994.9|2004.33|1994.33|25
1624569920000|2021-06-24 21:25:20|2004.49|1994.49|2004.72|1994.72|2004.84|1994.84|2004.49|1994.49|25
1624569930000|2021-06-24 21:25:30|2004.74|1994.74|2004.51|1994.51|2004.77|1994.77|2004.39|1994.39|24
1624569940000|2021-06-24 21:25:40|2004.46|1994.46|2004.56|1994.56|2004.56|1994.56|2004.42|1994.42|21
1624569950000|2021-06-24 21:25:50|2004.58|1994.58|2004.24|1994.24|2004.7|1994.7|2004.23|1994.23|20
1624569960000|2021-06-24 21:26:00|2004.3|1994.3|2004.3|1994.3|2004.38|1994.38|2004.26|1994.26|15
1624569970000|2021-06-24 21:26:10|2004.28|1994.28|2003.76|1993.76|2004.28|1994.28|2003.67|1993.67|16
1624569980000|2021-06-24 21:26:20|2003.74|1993.74|2003.33|1993.33|2003.74|1993.74|2003.32|1993.32|20
1624569990000|2021-06-24 21:26:30|2003.31|1993.31|2002.84|1992.84|2003.33|1993.33|2002.84|1992.84|19
1624570000000|2021-06-24 21:26:40|2002.8|1992.8|2002.6|1992.6|2003.1|1993.1|2002.57|1992.57|29
1624570010000|2021-06-24 21:26:50|2002.59|1992.59|2002.47|1992.47|2002.6|1992.6|2002.46|1992.46|17
1624570020000|2021-06-24 21:27:00|2002.49|1992.49|2002.24|1992.24|2002.57|1992.57|2002.16|1992.16|16
1624570030000|2021-06-24 21:27:10|2002.27|1992.27|2001.18|1991.18|2002.99|1992.99|2001.18|1991.18|24
1624570040000|2021-06-24 21:27:20|2001.16|1991.16|2001.84|1991.84|2001.89|1991.89|2001|1991|26
1624570050000|2021-06-24 21:27:30|2001.86|1991.86|2002.14|1992.14|2002.22|1992.22|2001.86|1991.86|27
1624570060000|2021-06-24 21:27:40|2002.13|1992.13|2002.31|1992.31|2002.31|1992.31|2002.11|1992.11|27
1624570070000|2021-06-24 21:27:50|2002.3|1992.3|2002.7|1992.7|2002.71|1992.71|2001.97|1991.97|26
1624570080000|2021-06-24 21:28:00|2002.71|1992.71|2002.39|1992.39|2002.77|1992.77|2002.38|1992.38|18
1624570090000|2021-06-24 21:28:10|2002.45|1992.45|2002.6|1992.6|2002.62|1992.62|2002.41|1992.41|23
1624570100000|2021-06-24 21:28:20|2002.58|1992.58|2002.69|1992.69|2002.69|1992.69|2002.53|1992.53|20
1624570110000|2021-06-24 21:28:30|2002.6|1992.6|2002.72|1992.72|2002.86|1992.86|2002.6|1992.6|18
1624570120000|2021-06-24 21:28:40|2002.7|1992.7|2002.72|1992.72|2002.72|1992.72|2002.65|1992.65|5
1624570130000|2021-06-24 21:28:50|2002.7|1992.7|2002.72|1992.72|2002.72|1992.72|2002.7|1992.7|3
1624570140000|2021-06-24 21:29:00|2002.7|1992.7|2002.97|1992.97|2003.05|1993.05|2002.7|1992.7|21
1624570150000|2021-06-24 21:29:10|2002.94|1992.94|2002.86|1992.86|2003.08|1993.08|2002.58|1992.58|26
1624570160000|2021-06-24 21:29:20|2002.98|1992.98|2003.63|1993.63|2003.65|1993.65|2002.98|1992.98|31
1624570170000|2021-06-24 21:29:30|2003.62|1993.62|2003.64|1993.64|2003.7|1993.7|2003.6|1993.6|26
1624570180000|2021-06-24 21:29:40|2003.73|1993.73|2003.97|1993.97|2003.97|1993.97|2003.73|1993.73|28
1624570190000|2021-06-24 21:29:50|2003.84|1993.84|2003.53|1993.53|2004.14|1994.14|2003.53|1993.53|18
1624570200000|2021-06-24 21:30:00|2003.85|1993.85|2004.39|1994.39|2004.42|1994.42|2003.85|1993.85|23
1624570210000|2021-06-24 21:30:10|2004.35|1994.35|2004.62|1994.62|2004.69|1994.69|2004.35|1994.35|14
1624570220000|2021-06-24 21:30:20|2004.64|1994.64|2005.51|1995.51|2005.57|1995.57|2004.61|1994.61|31
1624570230000|2021-06-24 21:30:30|2005.49|1995.49|2005.73|1995.73|2005.73|1995.73|2005.46|1995.46|20
1624570240000|2021-06-24 21:30:40|2005.79|1995.79|2006.26|1996.26|2006.34|1996.34|2005.47|1995.47|17
1624570250000|2021-06-24 21:30:50|2006.28|1996.28|2006.28|1996.28|2006.49|1996.49|2006.05|1996.05|22
1624570260000|2021-06-24 21:31:00|2006.26|1996.26|2006.32|1996.32|2006.34|1996.34|2006.26|1996.26|6
1624570270000|2021-06-24 21:31:10|2006.28|1996.28|2006.29|1996.29|2006.29|1996.29|2006.28|1996.28|2
1624570280000|2021-06-24 21:31:20|2006.2|1996.2|2006.09|1996.09|2006.2|1996.2|2006.03|1996.03|11
1624570290000|2021-06-24 21:31:30|2006.01|1996.01|2005.97|1995.97|2006.02|1996.02|2005.94|1995.94|11
1624570300000|2021-06-24 21:31:40|2005.95|1995.95|2005.88|1995.88|2005.97|1995.97|2005.85|1995.85|14
1624570310000|2021-06-24 21:31:50|2005.87|1995.87|2005.52|1995.52|2005.93|1995.93|2005.52|1995.52|15
1624570320000|2021-06-24 21:32:00|2005.44|1995.44|2005.42|1995.42|2005.53|1995.53|2005.39|1995.39|10
1624570330000|2021-06-24 21:32:10|2005.41|1995.41|2005.37|1995.37|2005.41|1995.41|2005.32|1995.32|9
1624570340000|2021-06-24 21:32:20|2005.32|1995.32|2005.2|1995.2|2005.34|1995.34|2005.19|1995.19|15
1624570350000|2021-06-24 21:32:30|2005.19|1995.19|2005.27|1995.27|2005.3|1995.3|2005.19|1995.19|21
1624570360000|2021-06-24 21:32:40|2005.23|1995.23|2005.27|1995.27|2005.29|1995.29|2005.14|1995.14|23
1624570370000|2021-06-24 21:32:50|2005.2|1995.2|2005.16|1995.16|2005.3|1995.3|2005.16|1995.16|28
1624570380000|2021-06-24 21:33:00|2005.14|1995.14|2005.18|1995.18|2005.2|1995.2|2005.14|1995.14|17
1624570390000|2021-06-24 21:33:10|2005.2|1995.2|2005.31|1995.31|2005.31|1995.31|2005.2|1995.2|8
1624570400000|2021-06-24 21:33:20|2005.3|1995.3|2005.23|1995.23|2005.32|1995.32|2005.23|1995.23|15
1624570410000|2021-06-24 21:33:30|2005.24|1995.24|2005.03|1995.03|2005.24|1995.24|2005.03|1995.03|12
1624570420000|2021-06-24 21:33:40|2004.87|1994.87|2004.48|1994.48|2004.87|1994.87|2004.45|1994.45|23
1624570430000|2021-06-24 21:33:50|2004.44|1994.44|2004.31|1994.31|2004.44|1994.44|2004.22|1994.22|10
1624570440000|2021-06-24 21:34:00|2004.29|1994.29|2004.14|1994.14|2004.41|1994.41|2004.12|1994.12|20
1624570450000|2021-06-24 21:34:10|2004.12|1994.12|2004.11|1994.11|2004.15|1994.15|2004.1|1994.1|25
1624570460000|2021-06-24 21:34:20|2004.13|1994.13|2004.29|1994.29|2004.32|1994.32|2004.13|1994.13|10
1624570470000|2021-06-24 21:34:30|2004.3|1994.3|2004.29|1994.29|2004.33|1994.33|2004.28|1994.28|13
1624570480000|2021-06-24 21:34:40|2004.28|1994.28|2004.32|1994.32|2004.42|1994.42|2004.28|1994.28|14
1624570490000|2021-06-24 21:34:50|2004.35|1994.35|2004.3|1994.3|2004.37|1994.37|2004.27|1994.27|33
1624570500000|2021-06-24 21:35:00|2004.31|1994.31|2004.1|1994.1|2004.31|1994.31|2003.9|1993.9|23
1624570510000|2021-06-24 21:35:10|2004.15|1994.15|2004.11|1994.11|2004.15|1994.15|2004.1|1994.1|12
1624570520000|2021-06-24 21:35:20|2004.12|1994.12|2003.99|1993.99|2004.12|1994.12|2003.95|1993.95|18
1624570530000|2021-06-24 21:35:30|2003.95|1993.95|2003.47|1993.47|2003.99|1993.99|2003.39|1993.39|24
1624570540000|2021-06-24 21:35:40|2003.48|1993.48|2003.32|1993.32|2003.48|1993.48|2003.28|1993.28|15
1624570550000|2021-06-24 21:35:50|2003.3|1993.3|2003.32|1993.32|2003.38|1993.38|2003.28|1993.28|9
1624570560000|2021-06-24 21:36:00|2003.27|1993.27|2003.27|1993.27|2003.32|1993.32|2003.27|1993.27|5
1624570570000|2021-06-24 21:36:10|2003.28|1993.28|2002.82|1992.82|2003.28|1993.28|2002.8|1992.8|18
1624570580000|2021-06-24 21:36:20|2002.81|1992.81|2002.37|1992.37|2002.81|1992.81|2002.37|1992.37|21
1624570590000|2021-06-24 21:36:30|2002.41|1992.41|2002.11|1992.11|2002.41|1992.41|2001.73|1991.73|20
1624570600000|2021-06-24 21:36:40|2001.8|1991.8|2001.65|1991.65|2001.97|1991.97|2001.26|1991.26|27
1624570610000|2021-06-24 21:36:50|2001.66|1991.66|2001.62|1991.62|2001.81|1991.81|2001.53|1991.53|30
1624570620000|2021-06-24 21:37:00|2001.64|1991.64|2001.72|1991.72|2001.88|1991.88|2001.61|1991.61|20
1624570630000|2021-06-24 21:37:10|2001.7|1991.7|2001.57|1991.57|2001.7|1991.7|2001.55|1991.55|21
1624570640000|2021-06-24 21:37:20|2001.56|1991.56|2001.3|1991.3|2001.56|1991.56|2001.3|1991.3|20
1624570650000|2021-06-24 21:37:30|2001.29|1991.29|2001.18|1991.18|2001.29|1991.29|2001.18|1991.18|8
1624570660000|2021-06-24 21:37:40|2001.21|1991.21|2001|1991|2001.24|1991.24|2000.87|1990.87|14
1624570670000|2021-06-24 21:37:50|2001.09|1991.09|2000.98|1990.98|2001.09|1991.09|2000.98|1990.98|10
1624570680000|2021-06-24 21:38:00|2000.95|1990.95|2000.84|1990.84|2001.03|1991.03|2000.83|1990.83|15
1624570690000|2021-06-24 21:38:10|2000.83|1990.83|2000.89|1990.89|2000.92|1990.92|2000.81|1990.81|13
1624570700000|2021-06-24 21:38:20|2000.9|1990.9|2000.58|1990.58|2000.9|1990.9|2000.57|1990.57|14
1624570710000|2021-06-24 21:38:30|2000.55|1990.55|2000.14|1990.14|2000.57|1990.57|2000.1|1990.1|22
1624570720000|2021-06-24 21:38:40|2000.12|1990.12|2000.05|1990.05|2000.16|1990.16|1999.95|1989.95|14
1624570730000|2021-06-24 21:38:50|2000.09|1990.09|2000.01|1990.01|2000.13|1990.13|1999.97|1989.97|13
1624570740000|2021-06-24 21:39:00|1999.97|1989.97|1999.76|1989.76|1999.99|1989.99|1999.76|1989.76|21
1624570750000|2021-06-24 21:39:10|1999.85|1989.85|1999.46|1989.46|1999.89|1989.89|1999.46|1989.46|24
1624570760000|2021-06-24 21:39:20|1999.48|1989.48|1999.45|1989.45|1999.59|1989.59|1999.45|1989.45|18
1624570770000|2021-06-24 21:39:30|1999.5|1989.5|1999.52|1989.52|1999.54|1989.54|1999.43|1989.43|18
1624570780000|2021-06-24 21:39:40|1999.53|1989.53|1999.16|1989.16|1999.53|1989.53|1999.02|1989.02|22
1624570790000|2021-06-24 21:39:50|1999.12|1989.12|1998.48|1988.48|1999.13|1989.13|1998.48|1988.48|23
1624570800000|2021-06-24 21:40:00|1998.47|1988.47|1998.21|1988.21|1998.49|1988.49|1998.17|1988.17|27
1624570810000|2021-06-24 21:40:10|1998.19|1988.19|1998.6|1988.6|1998.6|1988.6|1998.13|1988.13|32
1624570820000|2021-06-24 21:40:20|1998.62|1988.62|2000.28|1990.28|2000.28|1990.28|1998.62|1988.62|33
1624570830000|2021-06-24 21:40:30|2000.4|1990.4|2001.49|1991.49|2001.59|1991.59|2000.39|1990.39|33
1624570840000|2021-06-24 21:40:40|2001.52|1991.52|2002.75|1992.75|2002.75|1992.75|2001.51|1991.51|31
1624570850000|2021-06-24 21:40:50|2002.56|1992.56|2002.51|1992.51|2002.67|1992.67|2002.4|1992.4|25
1624570860000|2021-06-24 21:41:00|2002.47|1992.47|2002.86|1992.86|2002.98|1992.98|2002.4|1992.4|19
1624570870000|2021-06-24 21:41:10|2002.81|1992.81|2002.76|1992.76|2002.86|1992.86|2002.65|1992.65|11
1624570880000|2021-06-24 21:41:20|2002.82|1992.82|2003|1993|2003.01|1993.01|2002.77|1992.77|5
1624570890000|2021-06-24 21:41:30|2003.01|1993.01|2002.99|1992.99|2003.01|1993.01|2002.99|1992.99|2
1624570900000|2021-06-24 21:41:40|2002.97|1992.97|2002.84|1992.84|2002.97|1992.97|2002.82|1992.82|9
1624570910000|2021-06-24 21:41:50|2002.87|1992.87|2002.64|1992.64|2002.87|1992.87|2002.64|1992.64|4
1624570920000|2021-06-24 21:42:00|2002.59|1992.59|2001.84|1991.84|2003.26|1993.26|2001.84|1991.84|18
1624570930000|2021-06-24 21:42:10|2001.56|1991.56|1999.47|1989.47|2001.56|1991.56|1999.37|1989.37|33
1624570940000|2021-06-24 21:42:20|1999.2|1989.2|1998.6|1988.6|1999.37|1989.37|1998.58|1988.58|26
1624570950000|2021-06-24 21:42:30|1998.65|1988.65|1999.49|1989.49|1999.51|1989.51|1998.6|1988.6|34
1624570960000|2021-06-24 21:42:40|1999.46|1989.46|1998.45|1988.45|1999.57|1989.57|1998.18|1988.18|36
1624570970000|2021-06-24 21:42:50|1998.32|1988.32|1998.62|1988.62|1998.7|1988.7|1998.22|1988.22|30
1624570980000|2021-06-24 21:43:00|1998.59|1988.59|1998.67|1988.67|1998.69|1988.69|1998.59|1988.59|26
1624570990000|2021-06-24 21:43:10|1998.64|1988.64|1998.6|1988.6|1998.82|1988.82|1998.58|1988.58|26
1624571000000|2021-06-24 21:43:20|1998.61|1988.61|1998.51|1988.51|1998.64|1988.64|1998.48|1988.48|20
1624571010000|2021-06-24 21:43:30|1998.54|1988.54|1998.48|1988.48|1998.56|1988.56|1998.44|1988.44|24
1624571020000|2021-06-24 21:43:40|1998.46|1988.46|1997.88|1987.88|1998.54|1988.54|1997.88|1987.88|21
1624571030000|2021-06-24 21:43:50|1997.8|1987.8|1997.59|1987.59|1997.8|1987.8|1996.99|1986.99|16
1624571040000|2021-06-24 21:44:00|1997.5|1987.5|1995.75|1985.75|1997.5|1987.5|1994.97|1984.97|30
1624571050000|2021-06-24 21:44:10|1995.78|1985.78|1998.08|1988.08|1998.38|1988.38|1995.76|1985.76|33
1624571060000|2021-06-24 21:44:20|1998.05|1988.05|1999.32|1989.32|1999.33|1989.33|1997.77|1987.77|37
1624571070000|2021-06-24 21:44:30|1999.38|1989.38|1997.95|1987.95|1999.52|1989.52|1997.95|1987.95|28
1624571080000|2021-06-24 21:44:40|1997.92|1987.92|1998.6|1988.6|1998.6|1988.6|1997.42|1987.42|34
1624571090000|2021-06-24 21:44:50|1998.66|1988.66|1998.02|1988.02|1999.56|1989.56|1998.02|1988.02|35
1624571100000|2021-06-24 21:45:00|1997.65|1987.65|1999.15|1989.15|1999.16|1989.16|1997.61|1987.61|33
1624571110000|2021-06-24 21:45:10|1999.22|1989.22|1999.91|1989.91|2000.76|1990.76|1999.18|1989.18|33
1624571120000|2021-06-24 21:45:20|1999.75|1989.75|1999.96|1989.96|2000.27|1990.27|1998.95|1988.95|35
1624571130000|2021-06-24 21:45:30|2000.06|1990.06|1999.76|1989.76|2000.23|1990.23|1999.65|1989.65|34
1624571140000|2021-06-24 21:45:40|1999.79|1989.79|2000.19|1990.19|2000.28|1990.28|1999.79|1989.79|28
1624571150000|2021-06-24 21:45:50|2000.2|1990.2|1998.48|1988.48|2000.73|1990.73|1998.48|1988.48|31
1624571160000|2021-06-24 21:46:00|1998.24|1988.24|2000.09|1990.09|2000.52|1990.52|1998.1|1988.1|39
1624571170000|2021-06-24 21:46:10|2000.1|1990.1|1999.89|1989.89|2000.55|1990.55|1999.89|1989.89|35
1624571180000|2021-06-24 21:46:20|1999.85|1989.85|2000|1990|2000.03|1990.03|1998.86|1988.86|35
1624571190000|2021-06-24 21:46:30|1999.95|1989.95|2000.58|1990.58|2000.58|1990.58|1999.95|1989.95|32
1624571200000|2021-06-24 21:46:40|2000.57|1990.57|2000.63|1990.63|2000.73|1990.73|2000.41|1990.41|34
1624571210000|2021-06-24 21:46:50|2000.59|1990.59|2000.65|1990.65|2000.72|1990.72|2000.52|1990.52|29
1624571220000|2021-06-24 21:47:00|2000.77|1990.77|2000.47|1990.47|2000.78|1990.78|2000.47|1990.47|24
1624571230000|2021-06-24 21:47:10|2000.73|1990.73|2000.54|1990.54|2000.73|1990.73|2000.48|1990.48|33
1624571240000|2021-06-24 21:47:20|2000.56|1990.56|1999.81|1989.81|2000.56|1990.56|1999.74|1989.74|25
1624571250000|2021-06-24 21:47:30|1999.73|1989.73|2000.65|1990.65|2000.67|1990.67|1999.71|1989.71|21
1624571260000|2021-06-24 21:47:40|2000.63|1990.63|2000.32|1990.32|2000.74|1990.74|2000.21|1990.21|21
1624571270000|2021-06-24 21:47:50|2000.35|1990.35|1999.93|1989.93|2000.38|1990.38|1999.76|1989.76|20
1624571280000|2021-06-24 21:48:00|1999.95|1989.95|2000.2|1990.2|2000.79|1990.79|1999.89|1989.89|23
1624571290000|2021-06-24 21:48:10|2000.21|1990.21|2000.45|1990.45|2000.45|1990.45|2000.14|1990.14|22
1624571300000|2021-06-24 21:48:20|2000.36|1990.36|2000.4|1990.4|2000.6|1990.6|2000.07|1990.07|34
1624571310000|2021-06-24 21:48:30|2000.49|1990.49|1998.96|1988.96|2000.53|1990.53|1998.67|1988.67|37
1624571320000|2021-06-24 21:48:40|1998.97|1988.97|1998.91|1988.91|1999.18|1989.18|1998.43|1988.43|34
1624571330000|2021-06-24 21:48:50|1998.87|1988.87|2000.27|1990.27|2000.3|1990.3|1998.46|1988.46|37
1624571340000|2021-06-24 21:49:00|2000.28|1990.28|2000.35|1990.35|2000.43|1990.43|2000.12|1990.12|26
1624571350000|2021-06-24 21:49:10|2000.27|1990.27|2000.46|1990.46|2000.46|1990.46|1999.13|1989.13|35
1624571360000|2021-06-24 21:49:20|2000.57|1990.57|2001.31|1991.31|2001.31|1991.31|2000.51|1990.51|34
1624571370000|2021-06-24 21:49:30|2001.27|1991.27|2000.09|1990.09|2001.27|1991.27|2000.09|1990.09|27
1624571380000|2021-06-24 21:49:40|2000.08|1990.08|2001.06|1991.06|2001.07|1991.07|2000.01|1990.01|22
1624571390000|2021-06-24 21:49:50|2001.03|1991.03|2001.18|1991.18|2001.21|1991.21|2001.03|1991.03|17
1624571400000|2021-06-24 21:50:00|2001.21|1991.21|2001.14|1991.14|2001.25|1991.25|2001.14|1991.14|12
1624571410000|2021-06-24 21:50:10|2001.23|1991.23|2001.23|1991.23|2001.24|1991.24|2001.08|1991.08|8
1624571420000|2021-06-24 21:50:20|2001.27|1991.27|2000.6|1990.6|2001.28|1991.28|2000.52|1990.52|19
1624571430000|2021-06-24 21:50:30|2000.62|1990.62|2000.76|1990.76|2000.82|1990.82|2000.51|1990.51|20
1624571440000|2021-06-24 21:50:40|2000.72|1990.72|2001.59|1991.59|2002.17|1992.17|2000.67|1990.67|23
1624571450000|2021-06-24 21:50:50|2001.67|1991.67|2001.98|1991.98|2002.17|1992.17|2001.67|1991.67|7
1624571460000|2021-06-24 21:51:00|2001.95|1991.95|2002.26|1992.26|2002.28|1992.28|2001.56|1991.56|33
1624571470000|2021-06-24 21:51:10|2002.28|1992.28|2002.34|1992.34|2002.9|1992.9|2001.92|1991.92|38
1624571480000|2021-06-24 21:51:20|2002.41|1992.41|2003.44|1993.44|2003.44|1993.44|2002.41|1992.41|28
1624571490000|2021-06-24 21:51:30|2003.5|1993.5|2003.23|1993.23|2003.5|1993.5|2002.87|1992.87|27
1624571500000|2021-06-24 21:51:40|2003.33|1993.33|2002.97|1992.97|2003.36|1993.36|2002.33|1992.33|27
1624571510000|2021-06-24 21:51:50|2003.03|1993.03|2003.6|1993.6|2003.64|1993.64|2002.94|1992.94|28
1624571520000|2021-06-24 21:52:00|2003.62|1993.62|2003.77|1993.77|2003.77|1993.77|2003.58|1993.58|15
1624571530000|2021-06-24 21:52:10|2003.71|1993.71|2003.6|1993.6|2003.71|1993.71|2003.48|1993.48|26
1624571540000|2021-06-24 21:52:20|2003.56|1993.56|2003.56|1993.56|2003.58|1993.58|2003.33|1993.33|28
1624571550000|2021-06-24 21:52:30|2003.6|1993.6|2003.9|1993.9|2003.9|1993.9|2003.22|1993.22|31
1624571560000|2021-06-24 21:52:40|2003.94|1993.94|2003.93|1993.93|2003.94|1993.94|2003.73|1993.73|17
1624571570000|2021-06-24 21:52:50|2003.85|1993.85|2003.94|1993.94|2003.94|1993.94|2003.85|1993.85|22
1624571580000|2021-06-24 21:53:00|2003.96|1993.96|2003.02|1993.02|2004.05|1994.05|2003.02|1993.02|29
1624571590000|2021-06-24 21:53:10|2003.03|1993.03|2003.83|1993.83|2003.83|1993.83|2002.76|1992.76|34
1624571600000|2021-06-24 21:53:20|2003.78|1993.78|2003.62|1993.62|2004.02|1994.02|2003.54|1993.54|34
1624571610000|2021-06-24 21:53:30|2003.63|1993.63|2004.36|1994.36|2004.36|1994.36|2003.63|1993.63|31
1624571620000|2021-06-24 21:53:40|2004.28|1994.28|2004.79|1994.79|2004.84|1994.84|2004.01|1994.01|22
1624571630000|2021-06-24 21:53:50|2004.81|1994.81|2005.21|1995.21|2005.21|1995.21|2004.66|1994.66|24
1624571640000|2021-06-24 21:54:00|2005.16|1995.16|2004.92|1994.92|2005.16|1995.16|2004.63|1994.63|25
1624571650000|2021-06-24 21:54:10|2004.86|1994.86|2004.88|1994.88|2005.1|1995.1|2004.72|1994.72|34
1624571660000|2021-06-24 21:54:20|2005.05|1995.05|2004.82|1994.82|2005.15|1995.15|2004.79|1994.79|22
1624571670000|2021-06-24 21:54:30|2004.81|1994.81|2004.49|1994.49|2004.94|1994.94|2004.47|1994.47|30
1624571680000|2021-06-24 21:54:40|2004.52|1994.52|2004.6|1994.6|2004.65|1994.65|2004.52|1994.52|24
1624571690000|2021-06-24 21:54:50|2004.67|1994.67|2004.62|1994.62|2004.73|1994.73|2004.6|1994.6|17
1624571700000|2021-06-24 21:55:00|2004.57|1994.57|2004.36|1994.36|2004.93|1994.93|2004.36|1994.36|22
1624571710000|2021-06-24 21:55:10|2004.34|1994.34|2003.38|1993.38|2004.7|1994.7|2003.36|1993.36|38
1624571720000|2021-06-24 21:55:20|2003.54|1993.54|2003.54|1993.54|2003.54|1993.54|2003.27|1993.27|27
1624571730000|2021-06-24 21:55:30|2003.55|1993.55|2004.02|1994.02|2004.02|1994.02|2003.31|1993.31|33
1624571740000|2021-06-24 21:55:40|2004.06|1994.06|2004.03|1994.03|2004.2|1994.2|2003.99|1993.99|23
1624571750000|2021-06-24 21:55:50|2004|1994|2004.09|1994.09|2004.1|1994.1|2003.99|1993.99|17
1624571760000|2021-06-24 21:56:00|2004.11|1994.11|2003.75|1993.75|2004.26|1994.26|2003.73|1993.73|21
1624571770000|2021-06-24 21:56:10|2003.74|1993.74|2004.58|1994.58|2004.59|1994.59|2003.74|1993.74|23
1624571780000|2021-06-24 21:56:20|2004.53|1994.53|2004.47|1994.47|2004.7|1994.7|2004.33|1994.33|32
1624571790000|2021-06-24 21:56:30|2004.33|1994.33|2003.73|1993.73|2004.33|1994.33|2003.73|1993.73|21
1624571800000|2021-06-24 21:56:40|2003.76|1993.76|2004.65|1994.65|2004.68|1994.68|2003.76|1993.76|14
1624571810000|2021-06-24 21:56:50|2004.61|1994.61|2004.24|1994.24|2004.71|1994.71|2004|1994|24
1624571820000|2021-06-24 21:57:00|2004.23|1994.23|2004.18|1994.18|2004.23|1994.23|2003.7|1993.7|32
1624571830000|2021-06-24 21:57:10|2004.22|1994.22|2004.73|1994.73|2004.76|1994.76|2004.22|1994.22|14
1624571840000|2021-06-24 21:57:20|2004.76|1994.76|2004.97|1994.97|2004.97|1994.97|2004.59|1994.59|23
1624571850000|2021-06-24 21:57:30|2004.85|1994.85|2005.21|1995.21|2005.21|1995.21|2004.85|1994.85|23
1624571860000|2021-06-24 21:57:40|2005.28|1995.28|2005.27|1995.27|2005.44|1995.44|2005.12|1995.12|31
1624571870000|2021-06-24 21:57:50|2005.31|1995.31|2005.35|1995.35|2005.42|1995.42|2005.3|1995.3|29
1624571880000|2021-06-24 21:58:00|2005.38|1995.38|2005.39|1995.39|2005.41|1995.41|2005.31|1995.31|23
1624571890000|2021-06-24 21:58:10|2005.36|1995.36|2005.67|1995.67|2005.67|1995.67|2005.26|1995.26|22
1624571900000|2021-06-24 21:58:20|2005.68|1995.68|2006.17|1996.17|2006.17|1996.17|2005.59|1995.59|14
1624571910000|2021-06-24 21:58:30|2006.24|1996.24|2005.54|1995.54|2006.25|1996.25|2005.45|1995.45|32
1624571920000|2021-06-24 21:58:40|2005.55|1995.55|2006.93|1996.93|2007|1997|2005.54|1995.54|30
1624571930000|2021-06-24 21:58:50|2006.94|1996.94|2006.62|1996.62|2007.51|1997.51|2006.58|1996.58|30
1624571940000|2021-06-24 21:59:00|2006.66|1996.66|2007.6|1997.6|2007.61|1997.61|2006.56|1996.56|29
1624571950000|2021-06-24 21:59:10|2007.47|1997.47|2007.12|1997.12|2007.65|1997.65|2006.41|1996.41|33
1624571960000|2021-06-24 21:59:20|2007.16|1997.16|2005.95|1995.95|2007.23|1997.23|2005.95|1995.95|34
1624571970000|2021-06-24 21:59:30|2005.93|1995.93|2005.18|1995.18|2005.93|1995.93|2004.97|1994.97|32
1624571980000|2021-06-24 21:59:40|2005.08|1995.08|2004.85|1994.85|2005.15|1995.15|2004.52|1994.52|24
1624571990000|2021-06-24 21:59:50|2004.75|1994.75|2004.11|1994.11|2004.75|1994.75|2004.01|1994.01|36
1624572000000|2021-06-24 22:00:00|2004.13|1994.13|2003.08|1993.08|2004.18|1994.18|2002.8|1992.8|34
1624572010000|2021-06-24 22:00:10|2003.06|1993.06|2002.45|1992.45|2003.4|1993.4|2002.34|1992.34|33
1624572020000|2021-06-24 22:00:20|2002.43|1992.43|2002.57|1992.57|2002.57|1992.57|2002.39|1992.39|16
1624572030000|2021-06-24 22:00:30|2002.81|1992.81|2003.4|1993.4|2004.23|1994.23|2002.81|1992.81|34
1624572040000|2021-06-24 22:00:40|2003.41|1993.41|2002.52|1992.52|2003.51|1993.51|2002.47|1992.47|33
1624572050000|2021-06-24 22:00:50|2002.55|1992.55|2002.58|1992.58|2002.62|1992.62|2002.46|1992.46|12
1624572060000|2021-06-24 22:01:00|2002.51|1992.51|2004.22|1994.22|2004.32|1994.32|2002.33|1992.33|32
1624572070000|2021-06-24 22:01:10|2004.25|1994.25|2004.92|1994.92|2005.31|1995.31|2004.25|1994.25|31
1624572080000|2021-06-24 22:01:20|2004.93|1994.93|2004.33|1994.33|2005.4|1995.4|2004.3|1994.3|32
1624572090000|2021-06-24 22:01:30|2004.41|1994.41|2004.8|1994.8|2005.1|1995.1|2004.3|1994.3|30
1624572100000|2021-06-24 22:01:40|2004.84|1994.84|2004.86|1994.86|2004.97|1994.97|2004.76|1994.76|32
1624572110000|2021-06-24 22:01:50|2004.87|1994.87|2005.35|1995.35|2005.35|1995.35|2004.84|1994.84|22
1624572120000|2021-06-24 22:02:00|2005.34|1995.34|2005|1995|2005.41|1995.41|2004.99|1994.99|17
1624572130000|2021-06-24 22:02:10|2005.03|1995.03|2005.24|1995.24|2005.24|1995.24|2005.03|1995.03|18
1624572140000|2021-06-24 22:02:20|2005.23|1995.23|2005.98|1995.98|2006.37|1996.37|2005.23|1995.23|28
1624572150000|2021-06-24 22:02:30|2005.99|1995.99|2006.52|1996.52|2006.54|1996.54|2005.99|1995.99|27
1624572160000|2021-06-24 22:02:40|2006.41|1996.41|2006.45|1996.45|2006.5|1996.5|2006.41|1996.41|21
1624572170000|2021-06-24 22:02:50|2006.46|1996.46|2006.71|1996.71|2006.78|1996.78|2006.46|1996.46|23
1624572180000|2021-06-24 22:03:00|2006.65|1996.65|2003.85|1993.85|2006.72|1996.72|2003.81|1993.81|34
1624572190000|2021-06-24 22:03:10|2003.87|1993.87|2002.28|1992.28|2004.71|1994.71|2002.25|1992.25|33
1624572200000|2021-06-24 22:03:20|2002.27|1992.27|2003.53|1993.53|2003.53|1993.53|2002.27|1992.27|28
1624572210000|2021-06-24 22:03:30|2003.55|1993.55|2005.52|1995.52|2005.52|1995.52|2003.55|1993.55|37
1624572220000|2021-06-24 22:03:40|2005.51|1995.51|2005.47|1995.47|2005.57|1995.57|2005.28|1995.28|32
1624572230000|2021-06-24 22:03:50|2005.49|1995.49|2005.26|1995.26|2005.6|1995.6|2005.06|1995.06|31
1624572240000|2021-06-24 22:04:00|2005.28|1995.28|2006.45|1996.45|2006.7|1996.7|2005.28|1995.28|30
1624572250000|2021-06-24 22:04:10|2006.32|1996.32|2005.38|1995.38|2006.32|1996.32|2005.14|1995.14|28
1624572260000|2021-06-24 22:04:20|2005.32|1995.32|2004.33|1994.33|2005.94|1995.94|2004.33|1994.33|34
1624572270000|2021-06-24 22:04:30|2004.29|1994.29|2003.48|1993.48|2004.53|1994.53|2003.47|1993.47|26
1624572280000|2021-06-24 22:04:40|2003.43|1993.43|2003.57|1993.57|2003.59|1993.59|2002.96|1992.96|35
1624572290000|2021-06-24 22:04:50|2003.53|1993.53|2004.2|1994.2|2004.27|1994.27|2003.53|1993.53|34
1624572300000|2021-06-24 22:05:00|2004.23|1994.23|2002.7|1992.7|2004.23|1994.23|2002.18|1992.18|34
1624572310000|2021-06-24 22:05:10|2002.67|1992.67|2002|1992|2002.77|1992.77|2002|1992|30
1624572320000|2021-06-24 22:05:20|2002.02|1992.02|2002.11|1992.11|2002.58|1992.58|2001.28|1991.28|37
1624572330000|2021-06-24 22:05:30|2002.16|1992.16|2003.03|1993.03|2003.03|1993.03|2002.05|1992.05|33
1624572340000|2021-06-24 22:05:40|2003.04|1993.04|2003.3|1993.3|2003.3|1993.3|2002.53|1992.53|35
1624572350000|2021-06-24 22:05:50|2003.33|1993.33|2002.64|1992.64|2003.88|1993.88|2002.64|1992.64|39
1624572360000|2021-06-24 22:06:00|2002.62|1992.62|2001.76|1991.76|2002.83|1992.83|2001.76|1991.76|35
1624572370000|2021-06-24 22:06:10|2001.74|1991.74|2002.19|1992.19|2002.2|1992.2|2001.23|1991.23|36
1624572380000|2021-06-24 22:06:20|2002.17|1992.17|2001.35|1991.35|2002.17|1992.17|2001.19|1991.19|32
1624572390000|2021-06-24 22:06:30|2001.31|1991.31|2000.95|1990.95|2001.34|1991.34|2000.38|1990.38|32
1624572400000|2021-06-24 22:06:40|2000.8|1990.8|2000.96|1990.96|2001.11|1991.11|2000.64|1990.64|37
1624572410000|2021-06-24 22:06:50|2001.01|1991.01|2000.4|1990.4|2001.01|1991.01|2000.4|1990.4|28
1624572420000|2021-06-24 22:07:00|2000.41|1990.41|2000.63|1990.63|2000.67|1990.67|2000.34|1990.34|26
1624572430000|2021-06-24 22:07:10|2000.65|1990.65|2000.89|1990.89|2000.89|1990.89|2000.6|1990.6|29
1624572440000|2021-06-24 22:07:20|2000.88|1990.88|2001.99|1991.99|2001.99|1991.99|2000.71|1990.71|23
1624572450000|2021-06-24 22:07:30|2001.82|1991.82|2001.11|1991.11|2002.15|1992.15|2001.11|1991.11|31
1624572460000|2021-06-24 22:07:40|2001.1|1991.1|2001.49|1991.49|2001.49|1991.49|2000.88|1990.88|21
1624572470000|2021-06-24 22:07:50|2001.5|1991.5|2000.97|1990.97|2001.76|1991.76|2000.92|1990.92|31
1624572480000|2021-06-24 22:08:00|2000.95|1990.95|1999.23|1989.23|2000.95|1990.95|1998.68|1988.68|21
1624572490000|2021-06-24 22:08:10|1999.26|1989.26|1999.27|1989.27|1999.69|1989.69|1999.11|1989.11|31
1624572500000|2021-06-24 22:08:20|1999.29|1989.29|1998.95|1988.95|1999.52|1989.52|1998.94|1988.94|26
1624572510000|2021-06-24 22:08:30|1998.96|1988.96|1997.29|1987.29|1999.13|1989.13|1997.18|1987.18|31
1624572520000|2021-06-24 22:08:40|1997.34|1987.34|1996.67|1986.67|1997.93|1987.93|1996.36|1986.36|36
1624572530000|2021-06-24 22:08:50|1996.51|1986.51|1995.32|1985.32|1996.8|1986.8|1995.32|1985.32|29
1624572540000|2021-06-24 22:09:00|1995.27|1985.27|1997.63|1987.63|1997.81|1987.81|1995|1985|36
1624572550000|2021-06-24 22:09:10|1997.59|1987.59|1996.83|1986.83|1998.29|1988.29|1996.83|1986.83|39
1624572560000|2021-06-24 22:09:20|1996.8|1986.8|1996.78|1986.78|1996.8|1986.8|1995.62|1985.62|30
1624572570000|2021-06-24 22:09:30|1996.85|1986.85|1995.32|1985.32|1996.9|1986.9|1995.32|1985.32|29
1624572580000|2021-06-24 22:09:40|1995.4|1985.4|1995.22|1985.22|1996.63|1986.63|1995.12|1985.12|36
1624572590000|2021-06-24 22:09:50|1995.31|1985.31|1994.77|1984.77|1996.45|1986.45|1994.68|1984.68|35
1624572600000|2021-06-24 22:10:00|1994.64|1984.64|1995.95|1985.95|1995.95|1985.95|1994.64|1984.64|30
1624572610000|2021-06-24 22:10:10|1996.12|1986.12|1996.86|1986.86|1997.82|1987.82|1996.12|1986.12|34
1624572620000|2021-06-24 22:10:20|1996.87|1986.87|1997.7|1987.7|1997.74|1987.74|1996.85|1986.85|34
1624572630000|2021-06-24 22:10:30|1997.81|1987.81|1996.8|1986.8|1998.19|1988.19|1996.8|1986.8|33
1624572640000|2021-06-24 22:10:40|1997.03|1987.03|1996.73|1986.73|1998.04|1988.04|1996.17|1986.17|35
1624572650000|2021-06-24 22:10:50|1996.74|1986.74|1997.23|1987.23|1997.66|1987.66|1996.72|1986.72|36
1624572660000|2021-06-24 22:11:00|1997.17|1987.17|1997.5|1987.5|1997.7|1987.7|1997.03|1987.03|35
1624572670000|2021-06-24 22:11:10|1997.41|1987.41|1997.73|1987.73|1997.74|1987.74|1997.28|1987.28|37
1624572680000|2021-06-24 22:11:20|1997.76|1987.76|1997.52|1987.52|1997.76|1987.76|1996.8|1986.8|34
1624572690000|2021-06-24 22:11:30|1997.53|1987.53|1997.4|1987.4|1998.13|1988.13|1997.37|1987.37|35
1624572700000|2021-06-24 22:11:40|1997.37|1987.37|1997.27|1987.27|1997.46|1987.46|1996.98|1986.98|34
1624572710000|2021-06-24 22:11:50|1997.23|1987.23|1997.09|1987.09|1997.41|1987.41|1997.04|1987.04|29
1624572720000|2021-06-24 22:12:00|1997.08|1987.08|1995.51|1985.51|1997.16|1987.16|1995.51|1985.51|21
1624572730000|2021-06-24 22:12:10|1995.52|1985.52|1995.56|1985.56|1995.64|1985.64|1995.47|1985.47|12
1624572740000|2021-06-24 22:12:20|1995.57|1985.57|1995.16|1985.16|1995.57|1985.57|1995.16|1985.16|17
1624572750000|2021-06-24 22:12:30|1995.14|1985.14|1995|1985|1995.25|1985.25|1994.96|1984.96|18
1624572760000|2021-06-24 22:12:40|1995.1|1985.1|1995.1|1985.1|1995.1|1985.1|1994.95|1984.95|8
1624572770000|2021-06-24 22:12:50|1995.08|1985.08|1994.87|1984.87|1995.21|1985.21|1994.87|1984.87|8
1624572780000|2021-06-24 22:13:00|1995.12|1985.12|1995.49|1985.49|1995.49|1985.49|1994.54|1984.54|22
1624572790000|2021-06-24 22:13:10|1995.43|1985.43|1995.64|1985.64|1995.64|1985.64|1995.43|1985.43|17
1624572800000|2021-06-24 22:13:20|1995.69|1985.69|1995.72|1985.72|1996.15|1986.15|1995.43|1985.43|13
1624572810000|2021-06-24 22:13:30|1995.71|1985.71|1995.72|1985.72|1995.78|1985.78|1995.43|1985.43|11
1624572820000|2021-06-24 22:13:40|1995.63|1985.63|1996.27|1986.27|1996.27|1986.27|1995.47|1985.47|32
1624572830000|2021-06-24 22:13:50|1996.1|1986.1|1996.37|1986.37|1996.5|1986.5|1995.55|1985.55|27
1624572840000|2021-06-24 22:14:00|1996.38|1986.38|1995.85|1985.85|1996.48|1986.48|1995.79|1985.79|11
1624572850000|2021-06-24 22:14:10|1995.9|1985.9|1995.5|1985.5|1995.92|1985.92|1995.44|1985.44|20
1624572860000|2021-06-24 22:14:20|1995.44|1985.44|1995.44|1985.44|1995.85|1985.85|1994.85|1984.85|16
1624572870000|2021-06-24 22:14:30|1995.33|1985.33|1995.31|1985.31|1995.48|1985.48|1994.71|1984.71|26
1624572880000|2021-06-24 22:14:40|1995.33|1985.33|1994.92|1984.92|1995.44|1985.44|1994.92|1984.92|21
1624572890000|2021-06-24 22:14:50|1994.77|1984.77|1993.7|1983.7|1994.77|1984.77|1993.7|1983.7|18
1624572900000|2021-06-24 22:15:00|1993.65|1983.65|1995.04|1985.04|1995.15|1985.15|1993.57|1983.57|28
1624572910000|2021-06-24 22:15:10|1995.02|1985.02|1996.63|1986.63|1996.63|1986.63|1995.02|1985.02|26
1624572920000|2021-06-24 22:15:20|1996.53|1986.53|1995.45|1985.45|1996.53|1986.53|1995.45|1985.45|13
1624572930000|2021-06-24 22:15:30|1995.38|1985.38|1995.32|1985.32|1995.41|1985.41|1995.31|1985.31|8
1624572940000|2021-06-24 22:15:40|1995|1985|1995.22|1985.22|1995.22|1985.22|1995|1985|3
1624572950000|2021-06-24 22:15:50|1995.12|1985.12|1995.23|1985.23|1995.23|1985.23|1995|1985|7
1624572960000|2021-06-24 22:16:00|1995.24|1985.24|1995.38|1985.38|1995.38|1985.38|1995.24|1985.24|2
1624572980000|2021-06-24 22:16:20|1995.09|1985.09|1992.63|1982.63|1995.32|1985.32|1992.63|1982.63|11
1624572990000|2021-06-24 22:16:30|1992.33|1982.33|1991.99|1981.99|1992.33|1982.33|1991.6|1981.6|19
1624573000000|2021-06-24 22:16:40|1992.06|1982.06|1991.28|1981.28|1992.06|1982.06|1990.4|1980.4|16
1624573010000|2021-06-24 22:16:50|1991.2|1981.2|1991.08|1981.08|1991.39|1981.39|1991|1981|26
1624573020000|2021-06-24 22:17:00|1990.85|1980.85|1989.3|1979.3|1990.91|1980.91|1989.06|1979.06|18
1624573030000|2021-06-24 22:17:10|1989.27|1979.27|1989.49|1979.49|1989.49|1979.49|1988.32|1978.32|28
1624573040000|2021-06-24 22:17:20|1989.38|1979.38|1988.53|1978.53|1990.01|1980.01|1988.07|1978.07|24
1624573050000|2021-06-24 22:17:30|1988.74|1978.74|1988.45|1978.45|1988.9|1978.9|1988.25|1978.25|18
1624573060000|2021-06-24 22:17:40|1988.44|1978.44|1988.89|1978.89|1988.89|1978.89|1988.31|1978.31|20
1624573070000|2021-06-24 22:17:50|1989.3|1979.3|1988.59|1978.59|1989.68|1979.68|1988.36|1978.36|17
1624573080000|2021-06-24 22:18:00|1988.6|1978.6|1989.46|1979.46|1989.46|1979.46|1988.59|1978.59|29
1624573090000|2021-06-24 22:18:10|1989.47|1979.47|1989.96|1979.96|1990.36|1980.36|1989.46|1979.46|32
1624573100000|2021-06-24 22:18:20|1990.01|1980.01|1989.34|1979.34|1990.01|1980.01|1989.28|1979.28|34
1624573110000|2021-06-24 22:18:30|1989.43|1979.43|1989.09|1979.09|1989.45|1979.45|1988.5|1978.5|37
1624573120000|2021-06-24 22:18:40|1989.02|1979.02|1989.45|1979.45|1989.45|1979.45|1988.29|1978.29|36
1624573130000|2021-06-24 22:18:50|1989.48|1979.48|1989.22|1979.22|1989.85|1979.85|1989.22|1979.22|32
1624573140000|2021-06-24 22:19:00|1989.08|1979.08|1988.77|1978.77|1989.27|1979.27|1988.75|1978.75|31
1624573150000|2021-06-24 22:19:10|1988.96|1978.96|1989.14|1979.14|1989.41|1979.41|1988.88|1978.88|31
1624573160000|2021-06-24 22:19:20|1989.16|1979.16|1988.24|1978.24|1989.23|1979.23|1988.22|1978.22|27
1624573170000|2021-06-24 22:19:30|1988.27|1978.27|1987.83|1977.83|1988.47|1978.47|1987.75|1977.75|23
1624573180000|2021-06-24 22:19:40|1988.05|1978.05|1987.68|1977.68|1988.05|1978.05|1987.61|1977.61|15
1624573190000|2021-06-24 22:19:50|1987.65|1977.65|1986.94|1976.94|1987.68|1977.68|1986.94|1976.94|29
1624573200000|2021-06-24 22:20:00|1986.99|1976.99|1987.25|1977.25|1987.93|1977.93|1986.99|1976.99|21
1624573210000|2021-06-24 22:20:10|1987.56|1977.56|1987.54|1977.54|1988.03|1978.03|1987.54|1977.54|24
1624573220000|2021-06-24 22:20:20|1987.56|1977.56|1987.81|1977.81|1988.03|1978.03|1987.3|1977.3|30
1624573230000|2021-06-24 22:20:30|1987.93|1977.93|1988.26|1978.26|1988.4|1978.4|1987.78|1977.78|17
1624573240000|2021-06-24 22:20:40|1987.74|1977.74|1987.63|1977.63|1987.74|1977.74|1986.85|1976.85|16
1624573250000|2021-06-24 22:20:50|1988.18|1978.18|1987.02|1977.02|1988.18|1978.18|1986.89|1976.89|21
1624573260000|2021-06-24 22:21:00|1987.19|1977.19|1988.15|1978.15|1988.38|1978.38|1987.19|1977.19|14
1624573270000|2021-06-24 22:21:10|1988.12|1978.12|1988.23|1978.23|1988.27|1978.27|1988.12|1978.12|18
1624573280000|2021-06-24 22:21:20|1988.27|1978.27|1988.41|1978.41|1988.44|1978.44|1988.1|1978.1|16
1624573290000|2021-06-24 22:21:30|1988.42|1978.42|1988.14|1978.14|1988.45|1978.45|1988|1978|12
1624573300000|2021-06-24 22:21:40|1988.3|1978.3|1989.1|1979.1|1989.1|1979.1|1987.98|1977.98|10
1624573310000|2021-06-24 22:21:50|1989.12|1979.12|1989.22|1979.22|1989.27|1979.27|1989|1979|9
1624573320000|2021-06-24 22:22:00|1989.36|1979.36|1989.31|1979.31|1989.79|1979.79|1989.25|1979.25|13
1624573330000|2021-06-24 22:22:10|1989.11|1979.11|1988.96|1978.96|1989.45|1979.45|1988.3|1978.3|29
1624573340000|2021-06-24 22:22:20|1989.01|1979.01|1989.47|1979.47|1989.48|1979.48|1988.9|1978.9|22
1624573350000|2021-06-24 22:22:30|1989.24|1979.24|1989.47|1979.47|1989.55|1979.55|1989.14|1979.14|27
1624573360000|2021-06-24 22:22:40|1989.5|1979.5|1988.9|1978.9|1989.55|1979.55|1988.9|1978.9|27
1624573370000|2021-06-24 22:22:50|1988.94|1978.94|1987.77|1977.77|1988.96|1978.96|1987.64|1977.64|32
1624573380000|2021-06-24 22:23:00|1987.71|1977.71|1987.56|1977.56|1988.02|1978.02|1987.42|1977.42|29
1624573390000|2021-06-24 22:23:10|1987.52|1977.52|1987.93|1977.93|1988.14|1978.14|1987.46|1977.46|32
1624573400000|2021-06-24 22:23:20|1988|1978|1988.71|1978.71|1988.9|1978.9|1987.92|1977.92|30
1624573410000|2021-06-24 22:23:30|1988.94|1978.94|1989.09|1979.09|1989.17|1979.17|1988.77|1978.77|33
1624573420000|2021-06-24 22:23:40|1989.04|1979.04|1988.78|1978.78|1989.04|1979.04|1988.19|1978.19|34
1624573430000|2021-06-24 22:23:50|1988.75|1978.75|1988.4|1978.4|1988.82|1978.82|1988.34|1978.34|24
1624573440000|2021-06-24 22:24:00|1988.38|1978.38|1988.98|1978.98|1989.13|1979.13|1988.28|1978.28|28
1624573450000|2021-06-24 22:24:10|1988.6|1978.6|1989.01|1979.01|1989.05|1979.05|1988.6|1978.6|22
1624573460000|2021-06-24 22:24:20|1989.05|1979.05|1989.44|1979.44|1989.66|1979.66|1989.05|1979.05|32
1624573470000|2021-06-24 22:24:30|1989.57|1979.57|1989.63|1979.63|1990.16|1980.16|1989.46|1979.46|34
1624573480000|2021-06-24 22:24:40|1989.66|1979.66|1989.62|1979.62|1989.8|1979.8|1989.57|1979.57|26
1624573490000|2021-06-24 22:24:50|1989.61|1979.61|1989.73|1979.73|1989.75|1979.75|1989.28|1979.28|24
1624573500000|2021-06-24 22:25:00|1989.71|1979.71|1990.16|1980.16|1990.2|1980.2|1989.62|1979.62|23
1624573510000|2021-06-24 22:25:10|1990.21|1980.21|1990.52|1980.52|1990.54|1980.54|1990.2|1980.2|32
1624573520000|2021-06-24 22:25:20|1990.55|1980.55|1990.62|1980.62|1990.7|1980.7|1990.5|1980.5|34
1624573530000|2021-06-24 22:25:30|1990.56|1980.56|1990.62|1980.62|1991.01|1981.01|1990.4|1980.4|34
1624573540000|2021-06-24 22:25:40|1990.6|1980.6|1989.75|1979.75|1990.69|1980.69|1989.75|1979.75|34
1624573550000|2021-06-24 22:25:50|1989.73|1979.73|1988.66|1978.66|1989.73|1979.73|1988.66|1978.66|32
1624573560000|2021-06-24 22:26:00|1988.68|1978.68|1988.78|1978.78|1989.21|1979.21|1988.59|1978.59|34
1624573570000|2021-06-24 22:26:10|1988.79|1978.79|1988.69|1978.69|1988.94|1978.94|1988.42|1978.42|25
1624573580000|2021-06-24 22:26:20|1988.68|1978.68|1989.33|1979.33|1989.33|1979.33|1988.47|1978.47|26
1624573590000|2021-06-24 22:26:30|1989.39|1979.39|1988.85|1978.85|1989.43|1979.43|1988.85|1978.85|23
1624573600000|2021-06-24 22:26:40|1988.87|1978.87|1989.83|1979.83|1990.1|1980.1|1988.82|1978.82|35
1624573610000|2021-06-24 22:26:50|1989.84|1979.84|1990.4|1980.4|1990.46|1980.46|1989.77|1979.77|23
1624573620000|2021-06-24 22:27:00|1990.43|1980.43|1990.24|1980.24|1990.43|1980.43|1989.89|1979.89|21
1624573630000|2021-06-24 22:27:10|1990.26|1980.26|1990.48|1980.48|1990.71|1980.71|1990.26|1980.26|26
1624573640000|2021-06-24 22:27:20|1990.47|1980.47|1990.45|1980.45|1990.59|1980.59|1990.41|1980.41|31
1624573650000|2021-06-24 22:27:30|1990.41|1980.41|1990.85|1980.85|1990.85|1980.85|1990.39|1980.39|28
1624573660000|2021-06-24 22:27:40|1990.87|1980.87|1990.75|1980.75|1990.87|1980.87|1990.75|1980.75|28
1624573670000|2021-06-24 22:27:50|1990.74|1980.74|1990.15|1980.15|1990.91|1980.91|1990.14|1980.14|37
1624573680000|2021-06-24 22:28:00|1990.11|1980.11|1990.34|1980.34|1990.77|1980.77|1990.11|1980.11|31
1624573690000|2021-06-24 22:28:10|1990.35|1980.35|1990.3|1980.3|1990.69|1980.69|1990.3|1980.3|33
1624573700000|2021-06-24 22:28:20|1990.41|1980.41|1990.47|1980.47|1990.59|1980.59|1990.35|1980.35|28
1624573710000|2021-06-24 22:28:30|1990.46|1980.46|1990.35|1980.35|1990.84|1980.84|1990.33|1980.33|24
1624573720000|2021-06-24 22:28:40|1990.15|1980.15|1990.01|1980.01|1990.68|1980.68|1989.96|1979.96|27
1624573730000|2021-06-24 22:28:50|1990.07|1980.07|1989.93|1979.93|1990.23|1980.23|1989.91|1979.91|23
1624573740000|2021-06-24 22:29:00|1989.92|1979.92|1989.71|1979.71|1990.11|1980.11|1989.41|1979.41|33
1624573750000|2021-06-24 22:29:10|1989.72|1979.72|1990.22|1980.22|1990.23|1980.23|1989.7|1979.7|24
1624573760000|2021-06-24 22:29:20|1990.19|1980.19|1989.65|1979.65|1990.65|1980.65|1989.65|1979.65|30
1624573770000|2021-06-24 22:29:30|1989.66|1979.66|1989.45|1979.45|1989.74|1979.74|1989.33|1979.33|34
1624573780000|2021-06-24 22:29:40|1989.49|1979.49|1989.61|1979.61|1989.65|1979.65|1989.23|1979.23|33
1624573790000|2021-06-24 22:29:50|1989.63|1979.63|1988.67|1978.67|1989.64|1979.64|1988.66|1978.66|28
1624573800000|2021-06-24 22:30:00|1988.63|1978.63|1989.74|1979.74|1989.74|1979.74|1988.63|1978.63|30
1624573810000|2021-06-24 22:30:10|1989.64|1979.64|1990.29|1980.29|1990.34|1980.34|1989.64|1979.64|20
1624573820000|2021-06-24 22:30:20|1990.34|1980.34|1989.83|1979.83|1990.36|1980.36|1989.39|1979.39|34
1624573830000|2021-06-24 22:30:30|1989.79|1979.79|1989.61|1979.61|1989.84|1979.84|1989.45|1979.45|31
1624573840000|2021-06-24 22:30:40|1989.65|1979.65|1990.24|1980.24|1990.3|1980.3|1989.65|1979.65|32
1624573850000|2021-06-24 22:30:50|1990.18|1980.18|1990.53|1980.53|1990.56|1980.56|1990.06|1980.06|27
1624573860000|2021-06-24 22:31:00|1990.5|1980.5|1990.72|1980.72|1990.95|1980.95|1990.31|1980.31|17
1624573870000|2021-06-24 22:31:10|1990.75|1980.75|1990.46|1980.46|1990.75|1980.75|1990.42|1980.42|10
1624573880000|2021-06-24 22:31:20|1990.48|1980.48|1990.33|1980.33|1990.48|1980.48|1990.33|1980.33|26
1624573890000|2021-06-24 22:31:30|1990.36|1980.36|1990.49|1980.49|1990.55|1980.55|1990.33|1980.33|16
1624573900000|2021-06-24 22:31:40|1990.51|1980.51|1989.95|1979.95|1990.54|1980.54|1989.95|1979.95|20
1624573910000|2021-06-24 22:31:50|1990.12|1980.12|1990.23|1980.23|1990.38|1980.38|1989.88|1979.88|28
1624573920000|2021-06-24 22:32:00|1990.1|1980.1|1990.28|1980.28|1990.35|1980.35|1990.1|1980.1|25
1624573930000|2021-06-24 22:32:10|1989.92|1979.92|1989.93|1979.93|1990.24|1980.24|1989.86|1979.86|17
1624573940000|2021-06-24 22:32:20|1989.95|1979.95|1990|1980|1990.02|1980.02|1989.86|1979.86|17
1624573950000|2021-06-24 22:32:30|1990.06|1980.06|1989.98|1979.98|1990.25|1980.25|1989.95|1979.95|27
1624573960000|2021-06-24 22:32:40|1990|1980|1990.12|1980.12|1990.13|1980.13|1989.92|1979.92|30
1624573970000|2021-06-24 22:32:50|1990.13|1980.13|1989.04|1979.04|1990.52|1980.52|1988.79|1978.79|36
1624573980000|2021-06-24 22:33:00|1989.08|1979.08|1989.04|1979.04|1989.08|1979.08|1988.83|1978.83|25
1624573990000|2021-06-24 22:33:10|1989.06|1979.06|1989.69|1979.69|1989.89|1979.89|1989.03|1979.03|28
1624574000000|2021-06-24 22:33:20|1989.7|1979.7|1989.2|1979.2|1989.78|1979.78|1989.17|1979.17|31
1624574010000|2021-06-24 22:33:30|1989.11|1979.11|1989.1|1979.1|1989.34|1979.34|1988.94|1978.94|31
1624574020000|2021-06-24 22:33:40|1989.13|1979.13|1989.15|1979.15|1989.24|1979.24|1989.09|1979.09|29
1624574030000|2021-06-24 22:33:50|1989.13|1979.13|1988.22|1978.22|1989.22|1979.22|1988.22|1978.22|26
1624574040000|2021-06-24 22:34:00|1988.2|1978.2|1987.9|1977.9|1988.2|1978.2|1987.81|1977.81|21
1624574050000|2021-06-24 22:34:10|1987.99|1977.99|1986.84|1976.84|1987.99|1977.99|1986.84|1976.84|29
1624574060000|2021-06-24 22:34:20|1986.8|1976.8|1985.55|1975.55|1986.87|1976.87|1985.18|1975.18|29
1624574070000|2021-06-24 22:34:30|1985.52|1975.52|1985.56|1975.56|1985.65|1975.65|1985.52|1975.52|14
1624574080000|2021-06-24 22:34:40|1985.58|1975.58|1985.37|1975.37|1985.58|1975.58|1985.32|1975.32|23
1624574090000|2021-06-24 22:34:50|1985.39|1975.39|1985|1975|1985.62|1975.62|1984.99|1974.99|32
1624574100000|2021-06-24 22:35:00|1985.02|1975.02|1985.18|1975.18|1985.64|1975.64|1985.02|1975.02|17
1624574110000|2021-06-24 22:35:10|1985.15|1975.15|1986.07|1976.07|1986.08|1976.08|1985.15|1975.15|33
1624574120000|2021-06-24 22:35:20|1985.75|1975.75|1985.45|1975.45|1985.75|1975.75|1985.23|1975.23|25
1624574130000|2021-06-24 22:35:30|1985.35|1975.35|1986.13|1976.13|1986.13|1976.13|1985.35|1975.35|28
1624574140000|2021-06-24 22:35:40|1986.26|1976.26|1986.36|1976.36|1986.43|1976.43|1986.15|1976.15|29
1624574150000|2021-06-24 22:35:50|1986.38|1976.38|1985.48|1975.48|1986.42|1976.42|1985.28|1975.28|28
1624574160000|2021-06-24 22:36:00|1985.46|1975.46|1985.19|1975.19|1985.7|1975.7|1985.19|1975.19|29
1624574170000|2021-06-24 22:36:10|1985.23|1975.23|1985.15|1975.15|1985.35|1975.35|1985.14|1975.14|13
1624574180000|2021-06-24 22:36:20|1985.12|1975.12|1985.02|1975.02|1985.18|1975.18|1984.98|1974.98|20
1624574190000|2021-06-24 22:36:30|1985|1975|1984.94|1974.94|1985.07|1975.07|1984.94|1974.94|13
1624574200000|2021-06-24 22:36:40|1984.88|1974.88|1984.33|1974.33|1984.96|1974.96|1984.19|1974.19|21
1624574210000|2021-06-24 22:36:50|1984.32|1974.32|1982.79|1972.79|1984.33|1974.33|1982.4|1972.4|30
1624574220000|2021-06-24 22:37:00|1982.9|1972.9|1983.32|1973.32|1983.32|1973.32|1982.64|1972.64|38
1624574230000|2021-06-24 22:37:10|1983.33|1973.33|1983.37|1973.37|1983.91|1973.91|1983.27|1973.27|34
1624574240000|2021-06-24 22:37:20|1983.39|1973.39|1983.03|1973.03|1983.57|1973.57|1983.03|1973.03|15
1624574250000|2021-06-24 22:37:30|1983.07|1973.07|1982.61|1972.61|1983.07|1973.07|1982.49|1972.49|23
1624574260000|2021-06-24 22:37:40|1982.6|1972.6|1982.48|1972.48|1982.61|1972.61|1982.48|1972.48|8
1624574270000|2021-06-24 22:37:50|1982.43|1972.43|1982.62|1972.62|1982.8|1972.8|1982.38|1972.38|20
1624574280000|2021-06-24 22:38:00|1982.7|1972.7|1982.96|1972.96|1983.11|1973.11|1982.66|1972.66|25
1624574290000|2021-06-24 22:38:10|1982.93|1972.93|1983.06|1973.06|1983.26|1973.26|1982.82|1972.82|32
1624574300000|2021-06-24 22:38:20|1983.1|1973.1|1983.33|1973.33|1983.58|1973.58|1983.03|1973.03|19
1624574310000|2021-06-24 22:38:30|1983.31|1973.31|1983.33|1973.33|1983.66|1973.66|1983.23|1973.23|28
1624574320000|2021-06-24 22:38:40|1983.28|1973.28|1982.58|1972.58|1983.38|1973.38|1982.58|1972.58|26
1624574330000|2021-06-24 22:38:50|1982.63|1972.63|1982.11|1972.11|1982.63|1972.63|1981.54|1971.54|34
1624574340000|2021-06-24 22:39:00|1982.04|1972.04|1982.64|1972.64|1982.64|1972.64|1981.99|1971.99|33
1624574350000|2021-06-24 22:39:10|1982.71|1972.71|1982.76|1972.76|1983.17|1973.17|1982.59|1972.59|26
1624574360000|2021-06-24 22:39:20|1982.75|1972.75|1982.81|1972.81|1982.96|1972.96|1982.54|1972.54|22
1624574370000|2021-06-24 22:39:30|1982.73|1972.73|1983.2|1973.2|1983.2|1973.2|1982.65|1972.65|28
1624574380000|2021-06-24 22:39:40|1983.16|1973.16|1983.02|1973.02|1983.28|1973.28|1982.83|1972.83|25
1624574390000|2021-06-24 22:39:50|1983.04|1973.04|1982.38|1972.38|1983.11|1973.11|1982.2|1972.2|23
1624574400000|2021-06-24 22:40:00|1982.44|1972.44|1983.31|1973.31|1983.33|1973.33|1982.44|1972.44|29
1624574410000|2021-06-24 22:40:10|1983.35|1973.35|1984.64|1974.64|1984.65|1974.65|1983.35|1973.35|29
1624574420000|2021-06-24 22:40:20|1984.65|1974.65|1984.82|1974.82|1984.98|1974.98|1984.54|1974.54|34
1624574430000|2021-06-24 22:40:30|1984.81|1974.81|1985.24|1975.24|1985.51|1975.51|1984.81|1974.81|29
1624574440000|2021-06-24 22:40:40|1985.18|1975.18|1985.05|1975.05|1985.36|1975.36|1985.05|1975.05|33
1624574450000|2021-06-24 22:40:50|1985.11|1975.11|1984.92|1974.92|1985.22|1975.22|1984.92|1974.92|18
1624574460000|2021-06-24 22:41:00|1984.98|1974.98|1985.04|1975.04|1985.24|1975.24|1984.92|1974.92|16
1624574470000|2021-06-24 22:41:10|1985.05|1975.05|1985.02|1975.02|1985.16|1975.16|1984.96|1974.96|24
1624574480000|2021-06-24 22:41:20|1985.04|1975.04|1985.14|1975.14|1985.15|1975.15|1985.02|1975.02|16
1624574490000|2021-06-24 22:41:30|1985.18|1975.18|1985.49|1975.49|1985.56|1975.56|1985.05|1975.05|19
1624574500000|2021-06-24 22:41:40|1985.5|1975.5|1984.93|1974.93|1985.51|1975.51|1984.87|1974.87|19
1624574510000|2021-06-24 22:41:50|1984.92|1974.92|1985.54|1975.54|1985.77|1975.77|1984.79|1974.79|21
1624574520000|2021-06-24 22:42:00|1985.53|1975.53|1985.13|1975.13|1985.77|1975.77|1984.99|1974.99|23
1624574530000|2021-06-24 22:42:10|1985.25|1975.25|1985.13|1975.13|1985.37|1975.37|1985.11|1975.11|21
1624574540000|2021-06-24 22:42:20|1985.21|1975.21|1985.2|1975.2|1985.62|1975.62|1984.97|1974.97|24
1624574550000|2021-06-24 22:42:30|1985.21|1975.21|1985.45|1975.45|1985.45|1975.45|1984.59|1974.59|29
1624574560000|2021-06-24 22:42:40|1985.54|1975.54|1985.17|1975.17|1985.63|1975.63|1985.17|1975.17|26
1624574570000|2021-06-24 22:42:50|1985.08|1975.08|1985.33|1975.33|1985.34|1975.34|1985.01|1975.01|16
1624574580000|2021-06-24 22:43:00|1985.31|1975.31|1985.45|1975.45|1985.49|1975.49|1985.31|1975.31|23
1624574590000|2021-06-24 22:43:10|1985.49|1975.49|1985.54|1975.54|1985.85|1975.85|1985.43|1975.43|26
1624574600000|2021-06-24 22:43:20|1985.56|1975.56|1985.67|1975.67|1985.89|1975.89|1985.53|1975.53|27
1624574610000|2021-06-24 22:43:30|1985.65|1975.65|1985.64|1975.64|1985.65|1975.65|1985.64|1975.64|2
1624574620000|2021-06-24 22:43:40|1985.65|1975.65|1985.72|1975.72|1985.83|1975.83|1985.63|1975.63|14
1624574630000|2021-06-24 22:43:50|1985.7|1975.7|1985.78|1975.78|1985.79|1975.79|1985.62|1975.62|15
1624574640000|2021-06-24 22:44:00|1985.76|1975.76|1985.77|1975.77|1985.79|1975.79|1985.71|1975.71|16
1624574650000|2021-06-24 22:44:10|1985.89|1975.89|1983.11|1973.11|1985.91|1975.91|1983.11|1973.11|30
1624574660000|2021-06-24 22:44:20|1983.08|1973.08|1983.59|1973.59|1983.59|1973.59|1982.01|1972.01|32
1624574670000|2021-06-24 22:44:30|1983.51|1973.51|1983.35|1973.35|1983.77|1973.77|1983.25|1973.25|25
1624574680000|2021-06-24 22:44:40|1983.41|1973.41|1982.35|1972.35|1983.45|1973.45|1982.03|1972.03|30
1624574690000|2021-06-24 22:44:50|1982.33|1972.33|1982.85|1972.85|1982.88|1972.88|1982.27|1972.27|22
1624574700000|2021-06-24 22:45:00|1982.96|1972.96|1982.64|1972.64|1982.98|1972.98|1982.62|1972.62|10
1624574710000|2021-06-24 22:45:10|1982.68|1972.68|1982.73|1972.73|1982.8|1972.8|1982.21|1972.21|23
1624574720000|2021-06-24 22:45:20|1982.74|1972.74|1982.54|1972.54|1982.94|1972.94|1982.44|1972.44|32
1624574730000|2021-06-24 22:45:30|1982.56|1972.56|1982.99|1972.99|1983.11|1973.11|1982.51|1972.51|35
1624574740000|2021-06-24 22:45:40|1982.95|1972.95|1983.83|1973.83|1983.83|1973.83|1982.95|1972.95|31
1624574750000|2021-06-24 22:45:50|1983.87|1973.87|1983.35|1973.35|1984.48|1974.48|1983.31|1973.31|39
1624574760000|2021-06-24 22:46:00|1983.41|1973.41|1984.2|1974.2|1984.2|1974.2|1983.27|1973.27|39
1624574770000|2021-06-24 22:46:10|1984.22|1974.22|1985.24|1975.24|1985.25|1975.25|1983.98|1973.98|37
1624574780000|2021-06-24 22:46:20|1985.25|1975.25|1984.85|1974.85|1985.27|1975.27|1984.59|1974.59|31
1624574790000|2021-06-24 22:46:30|1984.87|1974.87|1985.72|1975.72|1985.72|1975.72|1984.82|1974.82|36
1624574800000|2021-06-24 22:46:40|1985.74|1975.74|1985.87|1975.87|1985.88|1975.88|1985.74|1975.74|25
1624574810000|2021-06-24 22:46:50|1985.88|1975.88|1985.36|1975.36|1985.91|1975.91|1984.99|1974.99|34
1624574820000|2021-06-24 22:47:00|1985.35|1975.35|1985.16|1975.16|1986.08|1976.08|1985.16|1975.16|28
1624574830000|2021-06-24 22:47:10|1985.1|1975.1|1985.18|1975.18|1985.29|1975.29|1984.91|1974.91|23
1624574840000|2021-06-24 22:47:20|1985.27|1975.27|1985.38|1975.38|1985.51|1975.51|1985.18|1975.18|21
1624574850000|2021-06-24 22:47:30|1985.51|1975.51|1985.16|1975.16|1985.62|1975.62|1985.16|1975.16|26
1624574860000|2021-06-24 22:47:40|1985.25|1975.25|1985.49|1975.49|1985.75|1975.75|1985.25|1975.25|16
1624574870000|2021-06-24 22:47:50|1985.51|1975.51|1985.51|1975.51|1985.53|1975.53|1985.49|1975.49|10
1624574880000|2021-06-24 22:48:00|1985.53|1975.53|1985.15|1975.15|1985.56|1975.56|1984.92|1974.92|21
1624574890000|2021-06-24 22:48:10|1985.25|1975.25|1984.81|1974.81|1985.31|1975.31|1984.81|1974.81|29
1624574900000|2021-06-24 22:48:20|1984.77|1974.77|1984.65|1974.65|1984.89|1974.89|1984.53|1974.53|18
1624574910000|2021-06-24 22:48:30|1984.69|1974.69|1984.59|1974.59|1984.69|1974.69|1984.59|1974.59|15
1624574920000|2021-06-24 22:48:40|1984.61|1974.61|1984.63|1974.63|1985.08|1975.08|1984.61|1974.61|27
1624574930000|2021-06-24 22:48:50|1984.49|1974.49|1984.39|1974.39|1984.72|1974.72|1984.33|1974.33|28
1624574940000|2021-06-24 22:49:00|1984.43|1974.43|1984.68|1974.68|1984.85|1974.85|1984.38|1974.38|24
1624574950000|2021-06-24 22:49:10|1984.73|1974.73|1984.97|1974.97|1984.99|1974.99|1984.58|1974.58|30
1624574960000|2021-06-24 22:49:20|1984.95|1974.95|1984.68|1974.68|1984.96|1974.96|1984.51|1974.51|18
1624574970000|2021-06-24 22:49:30|1984.67|1974.67|1984.94|1974.94|1984.95|1974.95|1984.61|1974.61|24
1624574980000|2021-06-24 22:49:40|1984.88|1974.88|1985.03|1975.03|1985.4|1975.4|1984.88|1974.88|25
1624574990000|2021-06-24 22:49:50|1985.01|1975.01|1985.04|1975.04|1985.27|1975.27|1984.89|1974.89|27
1624575000000|2021-06-24 22:50:00|1984.87|1974.87|1984.63|1974.63|1985.25|1975.25|1984.63|1974.63|34
1624575010000|2021-06-24 22:50:10|1984.68|1974.68|1985.35|1975.35|1985.35|1975.35|1984.55|1974.55|24
1624575020000|2021-06-24 22:50:20|1985.32|1975.32|1984.25|1974.25|1985.38|1975.38|1984.21|1974.21|31
1624575030000|2021-06-24 22:50:30|1984.49|1974.49|1984.47|1974.47|1984.51|1974.51|1984.17|1974.17|13
1624575040000|2021-06-24 22:50:40|1984.43|1974.43|1981.74|1971.74|1984.44|1974.44|1981.7|1971.7|31
1624575050000|2021-06-24 22:50:50|1981.69|1971.69|1981.19|1971.19|1981.8|1971.8|1981.12|1971.12|22
1624575060000|2021-06-24 22:51:00|1981.38|1971.38|1981.24|1971.24|1981.38|1971.38|1981.08|1971.08|9
1624575070000|2021-06-24 22:51:10|1981.34|1971.34|1979.22|1969.22|1981.34|1971.34|1979.22|1969.22|22
1624575080000|2021-06-24 22:51:20|1979.23|1969.23|1976.65|1966.65|1979.27|1969.27|1976.62|1966.62|27
1624575090000|2021-06-24 22:51:30|1976.63|1966.63|1977.49|1967.49|1977.82|1967.82|1976.61|1966.61|19
1624575100000|2021-06-24 22:51:40|1977.64|1967.64|1978.13|1968.13|1978.63|1968.63|1977.64|1967.64|30
1624575110000|2021-06-24 22:51:50|1978.18|1968.18|1978.52|1968.52|1978.52|1968.52|1977.85|1967.85|30
1624575120000|2021-06-24 22:52:00|1978.43|1968.43|1978.44|1968.44|1978.61|1968.61|1978.31|1968.31|18
1624575130000|2021-06-24 22:52:10|1978.43|1968.43|1978.36|1968.36|1978.43|1968.43|1977.85|1967.85|28
1624575140000|2021-06-24 22:52:20|1978.43|1968.43|1978.22|1968.22|1978.43|1968.43|1978.08|1968.08|10
1624575150000|2021-06-24 22:52:30|1978.11|1968.11|1978.81|1968.81|1978.81|1968.81|1978.11|1968.11|19
1624575160000|2021-06-24 22:52:40|1978.73|1968.73|1978.68|1968.68|1978.81|1968.81|1978.66|1968.66|18
1624575170000|2021-06-24 22:52:50|1978.64|1968.64|1978.88|1968.88|1978.93|1968.93|1978.64|1968.64|14
1624575180000|2021-06-24 22:53:00|1978.83|1968.83|1979.43|1969.43|1979.44|1969.44|1978.83|1968.83|18
1624575190000|2021-06-24 22:53:10|1979.39|1969.39|1979.38|1969.38|1979.41|1969.41|1979.36|1969.36|6
1624575200000|2021-06-24 22:53:20|1979.6|1969.6|1980.17|1970.17|1980.17|1970.17|1979.6|1969.6|23
1624575210000|2021-06-24 22:53:30|1980.21|1970.21|1980.83|1970.83|1980.83|1970.83|1980.19|1970.19|18
1624575220000|2021-06-24 22:53:40|1980.78|1970.78|1980.96|1970.96|1981.13|1971.13|1980.21|1970.21|31
1624575230000|2021-06-24 22:53:50|1981|1971|1980.59|1970.59|1981.06|1971.06|1980.52|1970.52|24
1624575240000|2021-06-24 22:54:00|1980.56|1970.56|1980.92|1970.92|1981.21|1971.21|1980.41|1970.41|34
1624575250000|2021-06-24 22:54:10|1980.62|1970.62|1980.58|1970.58|1980.75|1970.75|1980.01|1970.01|34
1624575260000|2021-06-24 22:54:20|1980.46|1970.46|1981.3|1971.3|1981.41|1971.41|1980.45|1970.45|31
1624575270000|2021-06-24 22:54:30|1981.31|1971.31|1981.84|1971.84|1981.95|1971.95|1981.31|1971.31|24
1624575280000|2021-06-24 22:54:40|1981.82|1971.82|1982.85|1972.85|1982.86|1972.86|1981.82|1971.82|25
1624575290000|2021-06-24 22:54:50|1982.88|1972.88|1982.43|1972.43|1982.89|1972.89|1982.43|1972.43|24
1624575300000|2021-06-24 22:55:00|1982.52|1972.52|1983.37|1973.37|1983.58|1973.58|1982.52|1972.52|31
1624575310000|2021-06-24 22:55:10|1983.28|1973.28|1984.26|1974.26|1984.26|1974.26|1983.28|1973.28|29
1624575320000|2021-06-24 22:55:20|1984.36|1974.36|1985.39|1975.39|1985.45|1975.45|1983.66|1973.66|35
1624575330000|2021-06-24 22:55:30|1985.11|1975.11|1985.32|1975.32|1985.4|1975.4|1983.66|1973.66|31
1624575340000|2021-06-24 22:55:40|1984.81|1974.81|1987.24|1977.24|1987.43|1977.43|1983.66|1973.66|23
1624575350000|2021-06-24 22:55:50|1987.26|1977.26|1987.15|1977.15|1987.64|1977.64|1987.15|1977.15|25
1624575360000|2021-06-24 22:56:00|1987.2|1977.2|1987.4|1977.4|1987.53|1977.53|1987.18|1977.18|28
1624575370000|2021-06-24 22:56:10|1987.49|1977.49|1987.49|1977.49|1987.55|1977.55|1987.45|1977.45|16
1624575380000|2021-06-24 22:56:20|1987.51|1977.51|1987.69|1977.69|1987.74|1977.74|1987.48|1977.48|14
1624575390000|2021-06-24 22:56:30|1987.72|1977.72|1987.97|1977.97|1987.97|1977.97|1987.72|1977.72|14
1624575400000|2021-06-24 22:56:40|1987.93|1977.93|1988.03|1978.03|1988.03|1978.03|1987.93|1977.93|7
1624575410000|2021-06-24 22:56:50|1988.02|1978.02|1988.16|1978.16|1988.19|1978.19|1987.78|1977.78|12
1624575420000|2021-06-24 22:57:00|1988.19|1978.19|1987.84|1977.84|1988.34|1978.34|1987.83|1977.83|20
1624575430000|2021-06-24 22:57:10|1988|1978|1988.63|1978.63|1988.63|1978.63|1987.94|1977.94|15
1624575440000|2021-06-24 22:57:20|1988.69|1978.69|1989.69|1979.69|1989.69|1979.69|1988.69|1978.69|20
1624575450000|2021-06-24 22:57:30|1989.78|1979.78|1990.77|1980.77|1990.77|1980.77|1989.54|1979.54|27
1624575460000|2021-06-24 22:57:40|1991.06|1981.06|1992.05|1982.05|1992.05|1982.05|1991.02|1981.02|32
1624575470000|2021-06-24 22:57:50|1992.04|1982.04|1992.03|1982.03|1992.06|1982.06|1991.85|1981.85|32
1624575480000|2021-06-24 22:58:00|1992.02|1982.02|1991.59|1981.59|1992.07|1982.07|1991.54|1981.54|29
1624575490000|2021-06-24 22:58:10|1991.57|1981.57|1991.95|1981.95|1992|1982|1991.57|1981.57|26
1624575500000|2021-06-24 22:58:20|1991.91|1981.91|1991.86|1981.86|1992.02|1982.02|1991.86|1981.86|22
1624575510000|2021-06-24 22:58:30|1991.94|1981.94|1992.09|1982.09|1992.19|1982.19|1991.91|1981.91|25
1624575520000|2021-06-24 22:58:40|1992.08|1982.08|1991.88|1981.88|1992.18|1982.18|1991.79|1981.79|24
1624575530000|2021-06-24 22:58:50|1991.79|1981.79|1991.28|1981.28|1991.79|1981.79|1990.92|1980.92|32
1624575540000|2021-06-24 22:59:00|1991.24|1981.24|1989.92|1979.92|1991.25|1981.25|1989.72|1979.72|31
1624575550000|2021-06-24 22:59:10|1990|1980|1989.75|1979.75|1990|1980|1988.98|1978.98|32
1624575560000|2021-06-24 22:59:20|1989.84|1979.84|1989.83|1979.83|1989.94|1979.94|1989.81|1979.81|15
1624575570000|2021-06-24 22:59:30|1989.81|1979.81|1989.61|1979.61|1989.83|1979.83|1989.61|1979.61|12
1624575580000|2021-06-24 22:59:40|1989.67|1979.67|1989.18|1979.18|1989.67|1979.67|1989.08|1979.08|12
1624575590000|2021-06-24 22:59:50|1989.16|1979.16|1989.06|1979.06|1989.16|1979.16|1989.05|1979.05|9
1624575600000|2021-06-24 23:00:00|1989.05|1979.05|1988.69|1978.69|1989.65|1979.65|1988.64|1978.64|29
1624575610000|2021-06-24 23:00:10|1988.79|1978.79|1987.48|1977.48|1988.79|1978.79|1987.48|1977.48|21
1624575620000|2021-06-24 23:00:20|1987.49|1977.49|1987.11|1977.11|1987.56|1977.56|1987.01|1977.01|16
1624575630000|2021-06-24 23:00:30|1987.18|1977.18|1985.24|1975.24|1987.18|1977.18|1985.23|1975.23|25
1624575640000|2021-06-24 23:00:40|1985.13|1975.13|1984.89|1974.89|1985.8|1975.8|1984.72|1974.72|35
1624575650000|2021-06-24 23:00:50|1984.84|1974.84|1985.27|1975.27|1985.27|1975.27|1984.47|1974.47|33
1624575660000|2021-06-24 23:01:00|1985.31|1975.31|1984.39|1974.39|1985.36|1975.36|1984.31|1974.31|29
1624575670000|2021-06-24 23:01:10|1984.42|1974.42|1982.66|1972.66|1984.68|1974.68|1982.54|1972.54|30
1624575680000|2021-06-24 23:01:20|1982.54|1972.54|1983.16|1973.16|1983.24|1973.24|1982.53|1972.53|38
1624575690000|2021-06-24 23:01:30|1983.18|1973.18|1984.08|1974.08|1984.4|1974.4|1982.84|1972.84|34
1624575700000|2021-06-24 23:01:40|1984.03|1974.03|1984.15|1974.15|1984.15|1974.15|1983.7|1973.7|27
1624575710000|2021-06-24 23:01:50|1984.27|1974.27|1984.33|1974.33|1984.45|1974.45|1984.27|1974.27|9
1624575720000|2021-06-24 23:02:00|1984.32|1974.32|1985.68|1975.68|1985.68|1975.68|1984.32|1974.32|16
1624575730000|2021-06-24 23:02:10|1985.69|1975.69|1986.48|1976.48|1986.48|1976.48|1985.69|1975.69|22
1624575740000|2021-06-24 23:02:20|1986.58|1976.58|1987.58|1977.58|1987.58|1977.58|1986.58|1976.58|12
1624575750000|2021-06-24 23:02:30|1987.49|1977.49|1987.68|1977.68|1987.72|1977.72|1987.41|1977.41|16
1624575760000|2021-06-24 23:02:40|1987.88|1977.88|1988.54|1978.54|1988.62|1978.62|1987.82|1977.82|33
1624575770000|2021-06-24 23:02:50|1988.53|1978.53|1987.91|1977.91|1988.54|1978.54|1987.83|1977.83|32
1624575780000|2021-06-24 23:03:00|1987.83|1977.83|1987.81|1977.81|1987.98|1977.98|1987.78|1977.78|26
1624575790000|2021-06-24 23:03:10|1987.8|1977.8|1986.39|1976.39|1988.09|1978.09|1986.38|1976.38|29
1624575800000|2021-06-24 23:03:20|1986.45|1976.45|1987.86|1977.86|1988.04|1978.04|1986.33|1976.33|28
1624575810000|2021-06-24 23:03:30|1987.84|1977.84|1986.23|1976.23|1987.84|1977.84|1986.1|1976.1|25
1624575820000|2021-06-24 23:03:40|1986.2|1976.2|1985.56|1975.56|1986.2|1976.2|1985.34|1975.34|17
1624575830000|2021-06-24 23:03:50|1985.57|1975.57|1985.46|1975.46|1985.57|1975.57|1985.24|1975.24|17
1624575840000|2021-06-24 23:04:00|1985.41|1975.41|1986.17|1976.17|1986.17|1976.17|1985.4|1975.4|23
1624575850000|2021-06-24 23:04:10|1986.35|1976.35|1985.95|1975.95|1986.56|1976.56|1985.88|1975.88|33
1624575860000|2021-06-24 23:04:20|1986.03|1976.03|1986.72|1976.72|1986.97|1976.97|1985.81|1975.81|29
1624575870000|2021-06-24 23:04:30|1986.7|1976.7|1987.2|1977.2|1987.3|1977.3|1986.34|1976.34|29
1624575880000|2021-06-24 23:04:40|1987.28|1977.28|1987.08|1977.08|1987.58|1977.58|1987.08|1977.08|32
1624575890000|2021-06-24 23:04:50|1987.01|1977.01|1987.54|1977.54|1987.54|1977.54|1986.42|1976.42|29
1624575900000|2021-06-24 23:05:00|1987.62|1977.62|1986.56|1976.56|1987.62|1977.62|1986.48|1976.48|21
1624575910000|2021-06-24 23:05:10|1986.57|1976.57|1986.67|1976.67|1986.7|1976.7|1986.38|1976.38|25
1624575920000|2021-06-24 23:05:20|1986.66|1976.66|1985.56|1975.56|1986.69|1976.69|1985.33|1975.33|28
1624575930000|2021-06-24 23:05:30|1985.35|1975.35|1985.19|1975.19|1985.69|1975.69|1985.12|1975.12|18
1624575940000|2021-06-24 23:05:40|1985.21|1975.21|1985.89|1975.89|1985.9|1975.9|1985.16|1975.16|14
1624575950000|2021-06-24 23:05:50|1985.9|1975.9|1985.21|1975.21|1986|1976|1985.21|1975.21|26
1624575960000|2021-06-24 23:06:00|1985.46|1975.46|1985.31|1975.31|1985.7|1975.7|1984.91|1974.91|30
1624575970000|2021-06-24 23:06:10|1985.11|1975.11|1985.45|1975.45|1985.77|1975.77|1985.11|1975.11|26
1624575980000|2021-06-24 23:06:20|1985.42|1975.42|1985|1975|1985.9|1975.9|1985|1975|14
1624575990000|2021-06-24 23:06:30|1984.95|1974.95|1985.48|1975.48|1985.6|1975.6|1984.95|1974.95|28
1624576000000|2021-06-24 23:06:40|1985.35|1975.35|1985.3|1975.3|1985.48|1975.48|1985.28|1975.28|9
1624576010000|2021-06-24 23:06:50|1985.27|1975.27|1985.33|1975.33|1985.72|1975.72|1984.96|1974.96|18
1624576020000|2021-06-24 23:07:00|1985.34|1975.34|1985.71|1975.71|1985.77|1975.77|1985.33|1975.33|17
1624576030000|2021-06-24 23:07:10|1985.72|1975.72|1985.79|1975.79|1985.85|1975.85|1985.58|1975.58|22
1624576040000|2021-06-24 23:07:20|1985.85|1975.85|1985.33|1975.33|1986.31|1976.31|1985.32|1975.32|24
1624576050000|2021-06-24 23:07:30|1985.35|1975.35|1985.9|1975.9|1985.93|1975.93|1985.32|1975.32|19
1624576060000|2021-06-24 23:07:40|1985.89|1975.89|1985.27|1975.27|1985.97|1975.97|1985.12|1975.12|21
1624576070000|2021-06-24 23:07:50|1985.24|1975.24|1985.18|1975.18|1985.24|1975.24|1985.08|1975.08|14
1624576080000|2021-06-24 23:08:00|1985.19|1975.19|1985.12|1975.12|1985.19|1975.19|1985.09|1975.09|4
1624576090000|2021-06-24 23:08:10|1985.16|1975.16|1985.03|1975.03|1985.18|1975.18|1985.02|1975.02|15
1624576100000|2021-06-24 23:08:20|1985.07|1975.07|1985.14|1975.14|1985.14|1975.14|1985.07|1975.07|10
1624576110000|2021-06-24 23:08:30|1985.12|1975.12|1985.57|1975.57|1985.75|1975.75|1985.08|1975.08|17
1624576120000|2021-06-24 23:08:40|1985.47|1975.47|1984.47|1974.47|1985.75|1975.75|1984.46|1974.46|20
1624576130000|2021-06-24 23:08:50|1984.44|1974.44|1984.42|1974.42|1984.78|1974.78|1984.42|1974.42|18
1624576140000|2021-06-24 23:09:00|1984.39|1974.39|1984.58|1974.58|1984.66|1974.66|1984.32|1974.32|15
1624576150000|2021-06-24 23:09:10|1984.5|1974.5|1984.19|1974.19|1984.59|1974.59|1984.19|1974.19|20
1624576160000|2021-06-24 23:09:20|1984.13|1974.13|1983.31|1973.31|1984.5|1974.5|1983.16|1973.16|24
1624576170000|2021-06-24 23:09:30|1983.29|1973.29|1983.44|1973.44|1984.13|1974.13|1983.29|1973.29|27
1624576180000|2021-06-24 23:09:40|1983.51|1973.51|1983.08|1973.08|1983.58|1973.58|1982.95|1972.95|21
1624576190000|2021-06-24 23:09:50|1983.1|1973.1|1982.79|1972.79|1983.1|1973.1|1982.58|1972.58|20
1624576200000|2021-06-24 23:10:00|1982.77|1972.77|1983.02|1973.02|1983.17|1973.17|1982.56|1972.56|27
1624576210000|2021-06-24 23:10:10|1982.97|1972.97|1983.17|1973.17|1983.32|1973.32|1982.97|1972.97|33
1624576220000|2021-06-24 23:10:20|1983.15|1973.15|1983.09|1973.09|1983.16|1973.16|1983.04|1973.04|28
1624576230000|2021-06-24 23:10:30|1983.14|1973.14|1984.49|1974.49|1984.49|1974.49|1983.09|1973.09|30
1624576240000|2021-06-24 23:10:40|1984.85|1974.85|1986.02|1976.02|1986.18|1976.18|1984.85|1974.85|28
1624576250000|2021-06-24 23:10:50|1986.06|1976.06|1986.23|1976.23|1986.35|1976.35|1986.06|1976.06|13
1624576260000|2021-06-24 23:11:00|1986.25|1976.25|1986.52|1976.52|1986.53|1976.53|1986.25|1976.25|20
1624576270000|2021-06-24 23:11:10|1986.44|1976.44|1986.31|1976.31|1986.54|1976.54|1986.31|1976.31|17
1624576280000|2021-06-24 23:11:20|1986.3|1976.3|1986.21|1976.21|1986.31|1976.31|1986.17|1976.17|9
1624576290000|2021-06-24 23:11:30|1986.25|1976.25|1986.41|1976.41|1986.51|1976.51|1986.15|1976.15|14
1624576300000|2021-06-24 23:11:40|1986.43|1976.43|1986.26|1976.26|1986.55|1976.55|1986.25|1976.25|13
1624576310000|2021-06-24 23:11:50|1986.25|1976.25|1986.23|1976.23|1986.28|1976.28|1986.14|1976.14|9
1624576320000|2021-06-24 23:12:00|1986.2|1976.2|1986.23|1976.23|1986.33|1976.33|1986.2|1976.2|15
1624576330000|2021-06-24 23:12:10|1986.28|1976.28|1987.1|1977.1|1987.19|1977.19|1986.23|1976.23|26
1624576340000|2021-06-24 23:12:20|1987.11|1977.11|1987.05|1977.05|1987.22|1977.22|1986.92|1976.92|23
1624576350000|2021-06-24 23:12:30|1987|1977|1987.53|1977.53|1987.53|1977.53|1986.71|1976.71|30
1624576360000|2021-06-24 23:12:40|1987.48|1977.48|1987.63|1977.63|1987.72|1977.72|1987.1|1977.1|22
1624576370000|2021-06-24 23:12:50|1987.65|1977.65|1987.61|1977.61|1987.68|1977.68|1987.51|1977.51|13
1624576380000|2021-06-24 23:13:00|1987.6|1977.6|1987.55|1977.55|1987.67|1977.67|1987.54|1977.54|9
1624576390000|2021-06-24 23:13:10|1987.53|1977.53|1987.91|1977.91|1988|1978|1987.33|1977.33|24
1624576400000|2021-06-24 23:13:20|1987.86|1977.86|1987.64|1977.64|1987.9|1977.9|1987.03|1977.03|31
1624576410000|2021-06-24 23:13:30|1987.65|1977.65|1987.65|1977.65|1987.85|1977.85|1987.61|1977.61|32
1624576420000|2021-06-24 23:13:40|1987.67|1977.67|1987.75|1977.75|1987.8|1977.8|1987.64|1977.64|33
1624576430000|2021-06-24 23:13:50|1987.73|1977.73|1987.72|1977.72|1987.84|1977.84|1987.57|1977.57|35
1624576440000|2021-06-24 23:14:00|1987.7|1977.7|1988.37|1978.37|1988.38|1978.38|1987.66|1977.66|34
1624576450000|2021-06-24 23:14:10|1988.38|1978.38|1989.27|1979.27|1989.47|1979.47|1988.35|1978.35|32
1624576460000|2021-06-24 23:14:20|1989.28|1979.28|1989.52|1979.52|1989.57|1979.57|1989.23|1979.23|25
1624576470000|2021-06-24 23:14:30|1989.53|1979.53|1989.53|1979.53|1989.87|1979.87|1989.49|1979.49|26
1624576480000|2021-06-24 23:14:40|1989.54|1979.54|1989.63|1979.63|1990.04|1980.04|1989.3|1979.3|23
1624576490000|2021-06-24 23:14:50|1989.69|1979.69|1990.71|1980.71|1990.87|1980.87|1989.51|1979.51|28
1624576500000|2021-06-24 23:15:00|1990.73|1980.73|1988.63|1978.63|1990.75|1980.75|1988.57|1978.57|30
1624576510000|2021-06-24 23:15:10|1988.58|1978.58|1988.75|1978.75|1988.82|1978.82|1988.58|1978.58|23
1624576520000|2021-06-24 23:15:20|1988.76|1978.76|1988.76|1978.76|1988.97|1978.97|1988.76|1978.76|23
1624576530000|2021-06-24 23:15:30|1988.78|1978.78|1988.32|1978.32|1988.89|1978.89|1988.21|1978.21|28
1624576540000|2021-06-24 23:15:40|1988.26|1978.26|1987.65|1977.65|1988.27|1978.27|1987.47|1977.47|35
1624576550000|2021-06-24 23:15:50|1987.67|1977.67|1987.55|1977.55|1987.67|1977.67|1987.25|1977.25|28
1624576560000|2021-06-24 23:16:00|1987.57|1977.57|1987.15|1977.15|1987.57|1977.57|1987.15|1977.15|24
1624576570000|2021-06-24 23:16:10|1987.47|1977.47|1987.03|1977.03|1987.47|1977.47|1986.91|1976.91|21
1624576580000|2021-06-24 23:16:20|1987.02|1977.02|1987.2|1977.2|1987.2|1977.2|1987|1977|7
1624576590000|2021-06-24 23:16:30|1987.25|1977.25|1987.33|1977.33|1987.45|1977.45|1987.25|1977.25|11
1624576600000|2021-06-24 23:16:40|1987.34|1977.34|1988.78|1978.78|1988.8|1978.8|1987.28|1977.28|29
1624576610000|2021-06-24 23:16:50|1988.77|1978.77|1989.8|1979.8|1989.8|1979.8|1988.69|1978.69|25
1624576620000|2021-06-24 23:17:00|1989.83|1979.83|1989.78|1979.78|1989.83|1979.83|1989.68|1979.68|19
1624576630000|2021-06-24 23:17:10|1989.79|1979.79|1989.66|1979.66|1989.9|1979.9|1989.64|1979.64|19
1624576640000|2021-06-24 23:17:20|1989.53|1979.53|1989.59|1979.59|1989.62|1979.62|1989.35|1979.35|24
1624576650000|2021-06-24 23:17:30|1989.58|1979.58|1989.83|1979.83|1989.87|1979.87|1989.52|1979.52|20
1624576660000|2021-06-24 23:17:40|1989.81|1979.81|1989.49|1979.49|1989.81|1979.81|1989.48|1979.48|20
1624576670000|2021-06-24 23:17:50|1989.47|1979.47|1990.13|1980.13|1990.14|1980.14|1989.47|1979.47|16
1624576680000|2021-06-24 23:18:00|1990.14|1980.14|1990.25|1980.25|1990.26|1980.26|1990.11|1980.11|11
1624576690000|2021-06-24 23:18:10|1990.22|1980.22|1991.03|1981.03|1991.03|1981.03|1990.22|1980.22|9
1624576700000|2021-06-24 23:18:20|1991.06|1981.06|1991.95|1981.95|1991.95|1981.95|1991.06|1981.06|28
1624576710000|2021-06-24 23:18:30|1991.97|1981.97|1991.95|1981.95|1992|1982|1991.89|1981.89|24
1624576720000|2021-06-24 23:18:40|1992.4|1982.4|1993.35|1983.35|1993.35|1983.35|1992.28|1982.28|24
1624576730000|2021-06-24 23:18:50|1993.39|1983.39|1993.52|1983.52|1993.58|1983.58|1993.36|1983.36|26
1624576740000|2021-06-24 23:19:00|1993.49|1983.49|1992.95|1982.95|1993.49|1983.49|1992.83|1982.83|27
1624576750000|2021-06-24 23:19:10|1993.04|1983.04|1993.39|1983.39|1993.39|1983.39|1992.96|1982.96|25
1624576760000|2021-06-24 23:19:20|1993.62|1983.62|1993.25|1983.25|1993.68|1983.68|1993.03|1983.03|24
1624576770000|2021-06-24 23:19:30|1993.16|1983.16|1992.45|1982.45|1993.16|1983.16|1992.35|1982.35|26
1624576780000|2021-06-24 23:19:40|1992.44|1982.44|1992.32|1982.32|1992.44|1982.44|1992.32|1982.32|4
1624576790000|2021-06-24 23:19:50|1992.33|1982.33|1992.3|1982.3|1992.33|1982.33|1992.3|1982.3|3
1624576800000|2021-06-24 23:20:00|1992.32|1982.32|1993.46|1983.46|1993.52|1983.52|1992.32|1982.32|24
1624576810000|2021-06-24 23:20:10|1993.51|1983.51|1993.72|1983.72|1993.72|1983.72|1993.41|1983.41|22
1624576820000|2021-06-24 23:20:20|1993.71|1983.71|1996.43|1986.43|1996.53|1986.53|1993.69|1983.69|28
1624576830000|2021-06-24 23:20:30|1996.45|1986.45|1996.79|1986.79|1996.79|1986.79|1996.19|1986.19|31
1624576840000|2021-06-24 23:20:40|1996.8|1986.8|1996.83|1986.83|1996.94|1986.94|1996.32|1986.32|31
1624576850000|2021-06-24 23:20:50|1996.89|1986.89|1997.29|1987.29|1997.58|1987.58|1996.89|1986.89|33
1624576860000|2021-06-24 23:21:00|1997.36|1987.36|1997.88|1987.88|1998.01|1988.01|1997.29|1987.29|36
1624576870000|2021-06-24 23:21:10|1998|1988|1997.05|1987.05|1998.07|1988.07|1997.05|1987.05|36
1624576880000|2021-06-24 23:21:20|1997.4|1987.4|1997.72|1987.72|1997.92|1987.92|1996.99|1986.99|27
1624576890000|2021-06-24 23:21:30|1997.68|1987.68|1997.67|1987.67|1997.87|1987.87|1997.67|1987.67|26
1624576900000|2021-06-24 23:21:40|1997.72|1987.72|1998.96|1988.96|1998.96|1988.96|1997.72|1987.72|29
1624576910000|2021-06-24 23:21:50|1998.97|1988.97|2000.29|1990.29|2000.29|1990.29|1998.82|1988.82|33
1624576920000|2021-06-24 23:22:00|2000.23|1990.23|1998.81|1988.81|2000.26|1990.26|1998.74|1988.74|27
1624576930000|2021-06-24 23:22:10|1998.8|1988.8|1997.81|1987.81|1998.8|1988.8|1997.81|1987.81|29
1624576940000|2021-06-24 23:22:20|1997.83|1987.83|1998.25|1988.25|1998.53|1988.53|1997.78|1987.78|28
1624576950000|2021-06-24 23:22:30|1998.24|1988.24|1998.33|1988.33|1998.49|1988.49|1998.07|1988.07|29
1624576960000|2021-06-24 23:22:40|1998.29|1988.29|1998.25|1988.25|1998.34|1988.34|1998.17|1988.17|20
1624576970000|2021-06-24 23:22:50|1998.27|1988.27|1998.18|1988.18|1998.31|1988.31|1998.11|1988.11|22
1624576980000|2021-06-24 23:23:00|1998.2|1988.2|1998.21|1988.21|1998.33|1988.33|1998.13|1988.13|16
1624576990000|2021-06-24 23:23:10|1998.28|1988.28|1997.58|1987.58|1998.32|1988.32|1997.58|1987.58|30
1624577000000|2021-06-24 23:23:20|1997.45|1987.45|1998.23|1988.23|1998.24|1988.24|1997.42|1987.42|18
1624577010000|2021-06-24 23:23:30|1998.2|1988.2|1998.13|1988.13|1998.2|1988.2|1998.12|1988.12|8
1624577020000|2021-06-24 23:23:40|1998.08|1988.08|1999.04|1989.04|1999.04|1989.04|1998.08|1988.08|18
1624577030000|2021-06-24 23:23:50|1999.12|1989.12|1999.07|1989.07|1999.29|1989.29|1999.07|1989.07|18
1624577040000|2021-06-24 23:24:00|1999.16|1989.16|1998.92|1988.92|1999.24|1989.24|1998.65|1988.65|14
1624577050000|2021-06-24 23:24:10|1998.88|1988.88|1998.22|1988.22|1998.91|1988.91|1998.2|1988.2|19
1624577060000|2021-06-24 23:24:20|1998.23|1988.23|1999.14|1989.14|1999.61|1989.61|1998.2|1988.2|29
1624577070000|2021-06-24 23:24:30|1999.41|1989.41|2000.85|1990.85|2000.86|1990.86|1999.41|1989.41|35
1624577080000|2021-06-24 23:24:40|2000.9|1990.9|2000.91|1990.91|2000.91|1990.91|2000.18|1990.18|27
1624577090000|2021-06-24 23:24:50|2000.93|1990.93|2000.1|1990.1|2001.04|1991.04|2000.03|1990.03|29
1624577100000|2021-06-24 23:25:00|2000.16|1990.16|1999.12|1989.12|2000.48|1990.48|1998.78|1988.78|35
1624577110000|2021-06-24 23:25:10|1999.1|1989.1|1998.21|1988.21|1999.31|1989.31|1998.06|1988.06|35
1624577120000|2021-06-24 23:25:20|1998.2|1988.2|1998.22|1988.22|1998.66|1988.66|1998.03|1988.03|33
1624577130000|2021-06-24 23:25:30|1998.19|1988.19|1998.27|1988.27|1998.31|1988.31|1998|1988|30
1624577140000|2021-06-24 23:25:40|1998.5|1988.5|1998.5|1988.5|1998.88|1988.88|1998.46|1988.46|33
1624577150000|2021-06-24 23:25:50|1998.34|1988.34|1997.97|1987.97|1998.42|1988.42|1997.97|1987.97|30
1624577160000|2021-06-24 23:26:00|1997.96|1987.96|1997.84|1987.84|1997.98|1987.98|1997.76|1987.76|21
1624577170000|2021-06-24 23:26:10|1997.8|1987.8|1997.67|1987.67|1998.31|1988.31|1997.62|1987.62|34
1624577180000|2021-06-24 23:26:20|1997.66|1987.66|1996.72|1986.72|1997.67|1987.67|1996.72|1986.72|21
1624577190000|2021-06-24 23:26:30|1996.75|1986.75|1996.67|1986.67|1996.92|1986.92|1996.57|1986.57|34
1624577200000|2021-06-24 23:26:40|1996.68|1986.68|1996.55|1986.55|1996.68|1986.68|1996.53|1986.53|22
1624577210000|2021-06-24 23:26:50|1996.5|1986.5|1995.61|1985.61|1996.56|1986.56|1995.61|1985.61|28
1624577220000|2021-06-24 23:27:00|1995.65|1985.65|1995.66|1985.66|1995.66|1985.66|1995.24|1985.24|24
1624577230000|2021-06-24 23:27:10|1995.67|1985.67|1995.72|1985.72|1995.83|1985.83|1995.62|1985.62|22
1624577240000|2021-06-24 23:27:20|1995.71|1985.71|1995.87|1985.87|1995.88|1985.88|1995.71|1985.71|18
1624577250000|2021-06-24 23:27:30|1995.86|1985.86|1995.91|1985.91|1995.91|1985.91|1995.66|1985.66|24
1624577260000|2021-06-24 23:27:40|1995.93|1985.93|1996.82|1986.82|1996.82|1986.82|1995.49|1985.49|28
1624577270000|2021-06-24 23:27:50|1996.84|1986.84|1998.13|1988.13|1998.13|1988.13|1996.84|1986.84|35
1624577280000|2021-06-24 23:28:00|1998.2|1988.2|1997.31|1987.31|1998.5|1988.5|1997.25|1987.25|35
1624577290000|2021-06-24 23:28:10|1997.3|1987.3|1998.02|1988.02|1998.02|1988.02|1997.16|1987.16|34
1624577300000|2021-06-24 23:28:20|1998.08|1988.08|1997.7|1987.7|1998.08|1988.08|1997.7|1987.7|15
1624577310000|2021-06-24 23:28:30|1997.67|1987.67|1997.24|1987.24|1997.67|1987.67|1997.18|1987.18|18
1624577320000|2021-06-24 23:28:40|1996.9|1986.9|1997|1987|1997.01|1987.01|1996.87|1986.87|11
1624577330000|2021-06-24 23:28:50|1996.95|1986.95|1996.77|1986.77|1996.95|1986.95|1996.77|1986.77|20
1624577340000|2021-06-24 23:29:00|1996.78|1986.78|1996.83|1986.83|1997.38|1987.38|1996.78|1986.78|27
1624577350000|2021-06-24 23:29:10|1996.84|1986.84|1996.6|1986.6|1996.86|1986.86|1996.5|1986.5|22
1624577360000|2021-06-24 23:29:20|1996.56|1986.56|1995.77|1985.77|1996.56|1986.56|1995.77|1985.77|32
1624577370000|2021-06-24 23:29:30|1995.93|1985.93|1996.25|1986.25|1996.25|1986.25|1995.71|1985.71|13
1624577380000|2021-06-24 23:29:40|1996.31|1986.31|1996.33|1986.33|1996.47|1986.47|1996.21|1986.21|14
1624577390000|2021-06-24 23:29:50|1996.28|1986.28|1996.25|1986.25|1996.34|1986.34|1995.89|1985.89|20
1624577400000|2021-06-24 23:30:00|1996.24|1986.24|1996.18|1986.18|1996.54|1986.54|1996.14|1986.14|19
1624577410000|2021-06-24 23:30:10|1996.15|1986.15|1996.49|1986.49|1996.59|1986.59|1995.97|1985.97|27
1624577420000|2021-06-24 23:30:20|1996.48|1986.48|1996.63|1986.63|1996.63|1986.63|1996.36|1986.36|11
1624577430000|2021-06-24 23:30:30|1996.6|1986.6|1997.96|1987.96|1997.96|1987.96|1996.6|1986.6|31
1624577440000|2021-06-24 23:30:40|1997.99|1987.99|1998.17|1988.17|1998.24|1988.24|1997.98|1987.98|33
1624577450000|2021-06-24 23:30:50|1998.07|1988.07|1998.73|1988.73|1998.73|1988.73|1997.89|1987.89|21
1624577460000|2021-06-24 23:31:00|1998.76|1988.76|1998.03|1988.03|1998.91|1988.91|1997.8|1987.8|33
1624577470000|2021-06-24 23:31:10|1998.02|1988.02|1998.03|1988.03|1998.23|1988.23|1997.87|1987.87|24
1624577480000|2021-06-24 23:31:20|1998.04|1988.04|1997.24|1987.24|1998.04|1988.04|1997.24|1987.24|21
1624577490000|2021-06-24 23:31:30|1997.29|1987.29|1997.19|1987.19|1997.56|1987.56|1997.17|1987.17|24
1624577500000|2021-06-24 23:31:40|1997.2|1987.2|1997.41|1987.41|1997.5|1987.5|1997.2|1987.2|12
1624577510000|2021-06-24 23:31:50|1997.38|1987.38|1996.93|1986.93|1997.39|1987.39|1996.86|1986.86|21
1624577520000|2021-06-24 23:32:00|1996.92|1986.92|1996.77|1986.77|1996.92|1986.92|1996.7|1986.7|17
1624577530000|2021-06-24 23:32:10|1996.76|1986.76|1996.44|1986.44|1996.76|1986.76|1996.37|1986.37|14
1624577540000|2021-06-24 23:32:20|1996.36|1986.36|1996.15|1986.15|1996.36|1986.36|1996.07|1986.07|12
1624577550000|2021-06-24 23:32:30|1996.14|1986.14|1996.06|1986.06|1996.25|1986.25|1996.02|1986.02|24
1624577560000|2021-06-24 23:32:40|1996.03|1986.03|1996.16|1986.16|1996.22|1986.22|1996.02|1986.02|23
1624577570000|2021-06-24 23:32:50|1996.18|1986.18|1996.55|1986.55|1996.6|1986.6|1996.09|1986.09|20
1624577580000|2021-06-24 23:33:00|1996.54|1986.54|1995.71|1985.71|1996.54|1986.54|1995.58|1985.58|27
1624577590000|2021-06-24 23:33:10|1995.72|1985.72|1995.34|1985.34|1995.72|1985.72|1995.24|1985.24|23
1624577600000|2021-06-24 23:33:20|1995.36|1985.36|1994.93|1984.93|1995.36|1985.36|1994.86|1984.86|20
1624577610000|2021-06-24 23:33:30|1994.92|1984.92|1994.98|1984.98|1995.29|1985.29|1994.88|1984.88|21
1624577620000|2021-06-24 23:33:40|1995|1985|1994.82|1984.82|1995.32|1985.32|1994.81|1984.81|22
1624577630000|2021-06-24 23:33:50|1994.8|1984.8|1994.29|1984.29|1994.82|1984.82|1994.28|1984.28|27
1624577640000|2021-06-24 23:34:00|1994.27|1984.27|1994.16|1984.16|1994.57|1984.57|1994.16|1984.16|23
1624577650000|2021-06-24 23:34:10|1994.26|1984.26|1994.26|1984.26|1994.38|1984.38|1994.14|1984.14|18
1624577660000|2021-06-24 23:34:20|1994.25|1984.25|1994.04|1984.04|1994.33|1984.33|1994.01|1984.01|23
1624577670000|2021-06-24 23:34:30|1994.02|1984.02|1993.99|1983.99|1994.13|1984.13|1993.87|1983.87|25
1624577680000|2021-06-24 23:34:40|1993.97|1983.97|1993.9|1983.9|1994.01|1984.01|1993.87|1983.87|18
1624577690000|2021-06-24 23:34:50|1993.92|1983.92|1993.34|1983.34|1993.92|1983.92|1993.34|1983.34|19
1624577700000|2021-06-24 23:35:00|1993.35|1983.35|1993.64|1983.64|1993.88|1983.88|1993.35|1983.35|16
1624577710000|2021-06-24 23:35:10|1993.69|1983.69|1993.65|1983.65|1993.83|1983.83|1993.61|1983.61|10
1624577720000|2021-06-24 23:35:20|1993.62|1983.62|1993.63|1983.63|1993.63|1983.63|1993.51|1983.51|9
1624577730000|2021-06-24 23:35:30|1993.65|1983.65|1993.71|1983.71|1993.8|1983.8|1993.6|1983.6|14
1624577740000|2021-06-24 23:35:40|1993.72|1983.72|1994.68|1984.68|1994.7|1984.7|1993.63|1983.63|34
1624577750000|2021-06-24 23:35:50|1994.69|1984.69|1994.07|1984.07|1994.92|1984.92|1994.07|1984.07|36
1624577760000|2021-06-24 23:36:00|1994.04|1984.04|1994.5|1984.5|1994.87|1984.87|1994.02|1984.02|28
1624577770000|2021-06-24 23:36:10|1994.57|1984.57|1994.98|1984.98|1995.11|1985.11|1994.56|1984.56|23
1624577780000|2021-06-24 23:36:20|1994.79|1984.79|1993.68|1983.68|1994.79|1984.79|1993.52|1983.52|22
1624577790000|2021-06-24 23:36:30|1993.95|1983.95|1993.49|1983.49|1993.95|1983.95|1993.49|1983.49|18
1624577800000|2021-06-24 23:36:40|1993.73|1983.73|1993.38|1983.38|1993.73|1983.73|1993.14|1983.14|13
1624577810000|2021-06-24 23:36:50|1993.31|1983.31|1992.94|1982.94|1993.8|1983.8|1992.83|1982.83|36
1624577820000|2021-06-24 23:37:00|1992.81|1982.81|1992.98|1982.98|1992.99|1982.99|1992.77|1982.77|15
1624577830000|2021-06-24 23:37:10|1992.97|1982.97|1992.89|1982.89|1993.11|1983.11|1992.89|1982.89|9
1624577840000|2021-06-24 23:37:20|1992.9|1982.9|1992.82|1982.82|1993.02|1983.02|1992.82|1982.82|19
1624577850000|2021-06-24 23:37:30|1992.79|1982.79|1992.73|1982.73|1993.03|1983.03|1992.62|1982.62|6
1624577860000|2021-06-24 23:37:40|1992.55|1982.55|1992.35|1982.35|1992.55|1982.55|1992.25|1982.25|27
1624577870000|2021-06-24 23:37:50|1992.37|1982.37|1992.92|1982.92|1993.56|1983.56|1992.37|1982.37|19
1624577880000|2021-06-24 23:38:00|1992.99|1982.99|1992.88|1982.88|1993.39|1983.39|1992.77|1982.77|25
1624577890000|2021-06-24 23:38:10|1992.9|1982.9|1992.89|1982.89|1992.99|1982.99|1992.85|1982.85|19
1624577900000|2021-06-24 23:38:20|1992.92|1982.92|1992.8|1982.8|1992.92|1982.92|1992.8|1982.8|5
1624577910000|2021-06-24 23:38:30|1992.79|1982.79|1992.71|1982.71|1993|1983|1992.59|1982.59|29
1624577920000|2021-06-24 23:38:40|1992.69|1982.69|1993.24|1983.24|1993.31|1983.31|1992.69|1982.69|27
1624577930000|2021-06-24 23:38:50|1993.16|1983.16|1993.3|1983.3|1993.53|1983.53|1993.05|1983.05|27
1624577940000|2021-06-24 23:39:00|1993.35|1983.35|1994.07|1984.07|1994.07|1984.07|1993.22|1983.22|36
1624577950000|2021-06-24 23:39:10|1994.06|1984.06|1994.19|1984.19|1994.21|1984.21|1993.44|1983.44|26
1624577960000|2021-06-24 23:39:20|1994.13|1984.13|1994.01|1984.01|1994.27|1984.27|1993.87|1983.87|25
1624577970000|2021-06-24 23:39:30|1994.06|1984.06|1994.09|1984.09|1994.2|1984.2|1993.96|1983.96|22
1624577980000|2021-06-24 23:39:40|1994.06|1984.06|1992.86|1982.86|1994.06|1984.06|1992.86|1982.86|33
1624577990000|2021-06-24 23:39:50|1992.79|1982.79|1993.27|1983.27|1993.33|1983.33|1992.73|1982.73|28
1624578000000|2021-06-24 23:40:00|1993.25|1983.25|1992.56|1982.56|1993.25|1983.25|1992.56|1982.56|13
1624578010000|2021-06-24 23:40:10|1992.55|1982.55|1991.86|1981.86|1992.59|1982.59|1991.86|1981.86|20
1624578020000|2021-06-24 23:40:20|1991.72|1981.72|1991.55|1981.55|1991.76|1981.76|1991.55|1981.55|17
1624578030000|2021-06-24 23:40:30|1991.86|1981.86|1990.88|1980.88|1991.92|1981.92|1990.78|1980.78|13
1624578040000|2021-06-24 23:40:40|1990.86|1980.86|1991.25|1981.25|1991.25|1981.25|1990.76|1980.76|13
1624578050000|2021-06-24 23:40:50|1991.26|1981.26|1988.9|1978.9|1991.39|1981.39|1988.9|1978.9|19
1624578060000|2021-06-24 23:41:00|1988.94|1978.94|1989.99|1979.99|1990|1980|1988.84|1978.84|33
1624578070000|2021-06-24 23:41:10|1989.95|1979.95|1990.15|1980.15|1990.22|1980.22|1989.92|1979.92|16
1624578080000|2021-06-24 23:41:20|1990.14|1980.14|1988.97|1978.97|1990.35|1980.35|1988.96|1978.96|26
1624578090000|2021-06-24 23:41:30|1989.06|1979.06|1989.2|1979.2|1989.2|1979.2|1988.57|1978.57|21
1624578100000|2021-06-24 23:41:40|1989.09|1979.09|1988.93|1978.93|1989.11|1979.11|1988.84|1978.84|29
1624578110000|2021-06-24 23:41:50|1988.98|1978.98|1988.43|1978.43|1989.01|1979.01|1988.4|1978.4|19
1624578120000|2021-06-24 23:42:00|1988.39|1978.39|1988.4|1978.4|1988.4|1978.4|1988.24|1978.24|4
1624578130000|2021-06-24 23:42:10|1988.34|1978.34|1989.26|1979.26|1989.26|1979.26|1988.28|1978.28|18
1624578140000|2021-06-24 23:42:20|1989.25|1979.25|1989.19|1979.19|1989.78|1979.78|1989.19|1979.19|21
1624578150000|2021-06-24 23:42:30|1989.16|1979.16|1989.69|1979.69|1989.7|1979.7|1989.16|1979.16|24
1624578160000|2021-06-24 23:42:40|1989.67|1979.67|1988.94|1978.94|1989.67|1979.67|1988.94|1978.94|15
1624578170000|2021-06-24 23:42:50|1988.98|1978.98|1989.05|1979.05|1989.3|1979.3|1988.68|1978.68|15
1624578180000|2021-06-24 23:43:00|1989.11|1979.11|1988.84|1978.84|1989.17|1979.17|1988.78|1978.78|27
1624578190000|2021-06-24 23:43:10|1988.81|1978.81|1988.38|1978.38|1988.81|1978.81|1988.19|1978.19|20
1624578200000|2021-06-24 23:43:20|1988.27|1978.27|1987.78|1977.78|1988.27|1978.27|1987.1|1977.1|27
1624578210000|2021-06-24 23:43:30|1987.73|1977.73|1986.75|1976.75|1987.89|1977.89|1986.75|1976.75|16
1624578220000|2021-06-24 23:43:40|1986.63|1976.63|1986.65|1976.65|1986.87|1976.87|1986.61|1976.61|21
1624578230000|2021-06-24 23:43:50|1986.58|1976.58|1986.14|1976.14|1986.58|1976.58|1986.13|1976.13|21
1624578240000|2021-06-24 23:44:00|1986.27|1976.27|1987.48|1977.48|1987.53|1977.53|1986.15|1976.15|29
1624578250000|2021-06-24 23:44:10|1987.35|1977.35|1988.56|1978.56|1988.56|1978.56|1987.06|1977.06|34
1624578260000|2021-06-24 23:44:20|1988.34|1978.34|1987.46|1977.46|1988.34|1978.34|1987.46|1977.46|12
1624578270000|2021-06-24 23:44:30|1987.47|1977.47|1988.01|1978.01|1988.06|1978.06|1987.47|1977.47|11
1624578280000|2021-06-24 23:44:40|1988|1978|1988.23|1978.23|1988.23|1978.23|1988|1978|8
1624578290000|2021-06-24 23:44:50|1988.22|1978.22|1986.93|1976.93|1988.22|1978.22|1986.93|1976.93|16
1624578300000|2021-06-24 23:45:00|1986.95|1976.95|1987.04|1977.04|1987.38|1977.38|1986.93|1976.93|31
1624578310000|2021-06-24 23:45:10|1986.96|1976.96|1988|1978|1988|1978|1986.9|1976.9|29
1624578320000|2021-06-24 23:45:20|1988.07|1978.07|1989.33|1979.33|1989.33|1979.33|1988.07|1978.07|32
1624578330000|2021-06-24 23:45:30|1989.7|1979.7|1989.82|1979.82|1990.1|1980.1|1989.33|1979.33|35
1624578340000|2021-06-24 23:45:40|1989.8|1979.8|1991.08|1981.08|1991.31|1981.31|1989.8|1979.8|28
1624578350000|2021-06-24 23:45:50|1991.41|1981.41|1991.34|1981.34|1991.43|1981.43|1990.61|1980.61|17
1624578360000|2021-06-24 23:46:00|1991.36|1981.36|1990.6|1980.6|1991.38|1981.38|1989.9|1979.9|30
1624578370000|2021-06-24 23:46:10|1990.63|1980.63|1990.55|1980.55|1990.73|1980.73|1990.53|1980.53|23
1624578380000|2021-06-24 23:46:20|1990.57|1980.57|1990.55|1980.55|1990.57|1980.57|1990.51|1980.51|14
1624578390000|2021-06-24 23:46:30|1990.57|1980.57|1990.49|1980.49|1990.61|1980.61|1990.49|1980.49|20
1624578400000|2021-06-24 23:46:40|1990.52|1980.52|1990.97|1980.97|1990.97|1980.97|1990.52|1980.52|7
1624578410000|2021-06-24 23:46:50|1990.99|1980.99|1991.23|1981.23|1991.23|1981.23|1990.8|1980.8|6
1624578420000|2021-06-24 23:47:00|1991.31|1981.31|1991.16|1981.16|1991.31|1981.31|1991.16|1981.16|3
1624578430000|2021-06-24 23:47:10|1990.73|1980.73|1990.28|1980.28|1990.77|1980.77|1990.28|1980.28|7
1624578440000|2021-06-24 23:47:20|1990.29|1980.29|1990.93|1980.93|1991.03|1981.03|1990.29|1980.29|17
1624578450000|2021-06-24 23:47:30|1990.73|1980.73|1990.56|1980.56|1990.84|1980.84|1990.43|1980.43|21
1624578460000|2021-06-24 23:47:40|1990.57|1980.57|1990.77|1980.77|1990.78|1980.78|1990.56|1980.56|21
1624578470000|2021-06-24 23:47:50|1990.78|1980.78|1991.37|1981.37|1991.37|1981.37|1990.69|1980.69|16
1624578480000|2021-06-24 23:48:00|1991.38|1981.38|1991.8|1981.8|1991.87|1981.87|1991.37|1981.37|15
1624578490000|2021-06-24 23:48:10|1991.84|1981.84|1991.76|1981.76|1991.9|1981.9|1991.71|1981.71|13
1624578500000|2021-06-24 23:48:20|1991.72|1981.72|1991.64|1981.64|1992.15|1982.15|1991.19|1981.19|8
1624578510000|2021-06-24 23:48:30|1991.61|1981.61|1990.94|1980.94|1991.61|1981.61|1990.94|1980.94|9
1624578520000|2021-06-24 23:48:40|1991.04|1981.04|1991.29|1981.29|1991.29|1981.29|1990.47|1980.47|16
1624578530000|2021-06-24 23:48:50|1991.39|1981.39|1991.28|1981.28|1991.46|1981.46|1991.28|1981.28|16
1624578540000|2021-06-24 23:49:00|1991.07|1981.07|1990.94|1980.94|1991.07|1981.07|1990.88|1980.88|6
1624578550000|2021-06-24 23:49:10|1990.93|1980.93|1990.74|1980.74|1990.93|1980.93|1990.74|1980.74|7
1624578560000|2021-06-24 23:49:20|1990.93|1980.93|1991.68|1981.68|1991.68|1981.68|1990.91|1980.91|16
1624578570000|2021-06-24 23:49:30|1991.72|1981.72|1991.7|1981.7|1991.74|1981.74|1991.56|1981.56|16
1624578580000|2021-06-24 23:49:40|1991.65|1981.65|1992|1982|1992.04|1982.04|1991.47|1981.47|22
1624578590000|2021-06-24 23:49:50|1992.02|1982.02|1992.38|1982.38|1992.42|1982.42|1991.98|1981.98|25
1624578600000|2021-06-24 23:50:00|1992.45|1982.45|1992.45|1982.45|1992.45|1982.45|1992.33|1982.33|20
1624578610000|2021-06-24 23:50:10|1992.4|1982.4|1992.51|1982.51|1992.52|1982.52|1992.4|1982.4|11
1624578620000|2021-06-24 23:50:20|1992.52|1982.52|1992.47|1982.47|1992.52|1982.52|1992.47|1982.47|2
1624578630000|2021-06-24 23:50:30|1992.57|1982.57|1992.73|1982.73|1992.86|1982.86|1992.47|1982.47|15
1624578640000|2021-06-24 23:50:40|1992.72|1982.72|1992.34|1982.34|1992.72|1982.72|1992.13|1982.13|18
1624578650000|2021-06-24 23:50:50|1992.42|1982.42|1992.5|1982.5|1992.52|1982.52|1992.34|1982.34|24
1624578660000|2021-06-24 23:51:00|1992.49|1982.49|1992.11|1982.11|1992.58|1982.58|1992.11|1982.11|17
1624578670000|2021-06-24 23:51:10|1992.15|1982.15|1992.12|1982.12|1992.2|1982.2|1992.01|1982.01|25
1624578680000|2021-06-24 23:51:20|1992.13|1982.13|1991.12|1981.12|1992.13|1982.13|1991.12|1981.12|19
1624578690000|2021-06-24 23:51:30|1991.09|1981.09|1990.59|1980.59|1991.11|1981.11|1990.49|1980.49|21
1624578700000|2021-06-24 23:51:40|1990.55|1980.55|1990.16|1980.16|1990.56|1980.56|1989.75|1979.75|30
1624578710000|2021-06-24 23:51:50|1990.31|1980.31|1989.8|1979.8|1990.57|1980.57|1989.65|1979.65|29
1624578720000|2021-06-24 23:52:00|1989.83|1979.83|1989.88|1979.88|1989.93|1979.93|1989.83|1979.83|11
1624578730000|2021-06-24 23:52:10|1989.86|1979.86|1989.75|1979.75|1990.09|1980.09|1989.75|1979.75|23
1624578740000|2021-06-24 23:52:20|1989.72|1979.72|1989.71|1979.71|1989.74|1979.74|1989.67|1979.67|4
1624578750000|2021-06-24 23:52:30|1989.67|1979.67|1989.7|1979.7|1989.72|1979.72|1989.5|1979.5|23
1624578760000|2021-06-24 23:52:40|1989.66|1979.66|1989.53|1979.53|1989.68|1979.68|1989.47|1979.47|27
1624578770000|2021-06-24 23:52:50|1989.52|1979.52|1989.74|1979.74|1989.74|1979.74|1989.5|1979.5|25
1624578780000|2021-06-24 23:53:00|1989.72|1979.72|1989.26|1979.26|1989.73|1979.73|1989.15|1979.15|14
1624578790000|2021-06-24 23:53:10|1989.19|1979.19|1989.44|1979.44|1989.44|1979.44|1988.87|1978.87|25
1624578800000|2021-06-24 23:53:20|1989.42|1979.42|1989.45|1979.45|1989.58|1979.58|1989.37|1979.37|18
1624578810000|2021-06-24 23:53:30|1989.29|1979.29|1989.31|1979.31|1989.5|1979.5|1989.25|1979.25|18
1624578820000|2021-06-24 23:53:40|1989.3|1979.3|1988.72|1978.72|1989.3|1979.3|1988.72|1978.72|8
1624578830000|2021-06-24 23:53:50|1989.02|1979.02|1988.46|1978.46|1989.07|1979.07|1988.37|1978.37|12
1624578840000|2021-06-24 23:54:00|1988.48|1978.48|1988.3|1978.3|1988.48|1978.48|1988.24|1978.24|9
1624578850000|2021-06-24 23:54:10|1988.31|1978.31|1988.43|1978.43|1988.45|1978.45|1988.18|1978.18|14
1624578860000|2021-06-24 23:54:20|1988.36|1978.36|1988.68|1978.68|1988.72|1978.72|1988.31|1978.31|23
1624578870000|2021-06-24 23:54:30|1988.69|1978.69|1988.83|1978.83|1988.83|1978.83|1988.37|1978.37|22
1624578880000|2021-06-24 23:54:40|1988.87|1978.87|1989.46|1979.46|1989.61|1979.61|1988.87|1978.87|24
1624578890000|2021-06-24 23:54:50|1989.47|1979.47|1989.63|1979.63|1989.64|1979.64|1989.43|1979.43|13
1624578900000|2021-06-24 23:55:00|1989.6|1979.6|1990|1980|1990.09|1980.09|1989.55|1979.55|19
1624578910000|2021-06-24 23:55:10|1990.01|1980.01|1991.02|1981.02|1991.02|1981.02|1990|1980|30
1624578920000|2021-06-24 23:55:20|1991.08|1981.08|1990.68|1980.68|1991.09|1981.09|1990.59|1980.59|10
1624578930000|2021-06-24 23:55:30|1990.72|1980.72|1990.87|1980.87|1990.87|1980.87|1990.6|1980.6|19
1624578940000|2021-06-24 23:55:40|1990.89|1980.89|1990.21|1980.21|1990.98|1980.98|1990.21|1980.21|20
1624578950000|2021-06-24 23:55:50|1990.23|1980.23|1990.58|1980.58|1990.65|1980.65|1990.16|1980.16|21
1624578960000|2021-06-24 23:56:00|1990.63|1980.63|1990.58|1980.58|1991.12|1981.12|1990.43|1980.43|20
1624578970000|2021-06-24 23:56:10|1990.6|1980.6|1990.43|1980.43|1990.86|1980.86|1990.39|1980.39|20
1624578980000|2021-06-24 23:56:20|1990.44|1980.44|1990.32|1980.32|1990.5|1980.5|1990.31|1980.31|17
1624578990000|2021-06-24 23:56:30|1990.35|1980.35|1989.88|1979.88|1990.35|1980.35|1989.85|1979.85|29
1624579000000|2021-06-24 23:56:40|1989.94|1979.94|1990.89|1980.89|1990.89|1980.89|1989.94|1979.94|29
1624579010000|2021-06-24 23:56:50|1990.96|1980.96|1991.12|1981.12|1991.22|1981.22|1990.52|1980.52|23
1624579020000|2021-06-24 23:57:00|1991.06|1981.06|1991|1981|1991.16|1981.16|1990.7|1980.7|13
1624579030000|2021-06-24 23:57:10|1991.09|1981.09|1991.87|1981.87|1991.87|1981.87|1990.7|1980.7|16
1624579040000|2021-06-24 23:57:20|1991.88|1981.88|1993.39|1983.39|1993.44|1983.44|1991.88|1981.88|29
1624579050000|2021-06-24 23:57:30|1993.43|1983.43|1993.87|1983.87|1993.87|1983.87|1993.43|1983.43|17
1624579060000|2021-06-24 23:57:40|1993.96|1983.96|1993.65|1983.65|1994.16|1984.16|1993.55|1983.55|24
1624579070000|2021-06-24 23:57:50|1993.55|1983.55|1993.17|1983.17|1993.79|1983.79|1993.17|1983.17|16
1624579080000|2021-06-24 23:58:00|1993.24|1983.24|1994.62|1984.62|1994.9|1984.9|1993.22|1983.22|30
1624579090000|2021-06-24 23:58:10|1994.63|1984.63|1994.86|1984.86|1994.86|1984.86|1994.44|1984.44|29
1624579100000|2021-06-24 23:58:20|1994.91|1984.91|1994.97|1984.97|1995.03|1985.03|1994.9|1984.9|20
1624579110000|2021-06-24 23:58:30|1994.95|1984.95|1993.87|1983.87|1995|1985|1993.84|1983.84|26
1624579120000|2021-06-24 23:58:40|1993.89|1983.89|1993.44|1983.44|1993.91|1983.91|1993.13|1983.13|29
1624579130000|2021-06-24 23:58:50|1993.57|1983.57|1993.45|1983.45|1993.64|1983.64|1993.34|1983.34|26
1624579140000|2021-06-24 23:59:00|1993.65|1983.65|1993.17|1983.17|1994.02|1984.02|1993.17|1983.17|26
1624579150000|2021-06-24 23:59:10|1993.16|1983.16|1993.32|1983.32|1993.42|1983.42|1992.85|1982.85|23
1624579160000|2021-06-24 23:59:20|1993.33|1983.33|1993.58|1983.58|1993.61|1983.61|1992.99|1982.99|22
1624579170000|2021-06-24 23:59:30|1993.55|1983.55|1994.37|1984.37|1994.37|1984.37|1993.55|1983.55|14
1624579180000|2021-06-24 23:59:40|1994.34|1984.34|1994.23|1984.23|1994.68|1984.68|1993.74|1983.74|22
1624579190000|2021-06-24 23:59:50|1994.35|1984.35|1994.21|1984.21|1994.54|1984.54|1994.11|1984.11|15
1624579200000|2021-06-25 00:00:00|1994.14|1984.14|1994.41|1984.41|1994.42|1984.42|1994.13|1984.13|16
1624579210000|2021-06-25 00:00:10|1994.66|1984.66|1997.84|1987.84|1997.95|1987.95|1994.66|1984.66|37
1624579220000|2021-06-25 00:00:20|1997.92|1987.92|1999.43|1989.43|1999.57|1989.57|1997.79|1987.79|32
1624579230000|2021-06-25 00:00:30|1999.31|1989.31|1995.08|1985.08|1999.31|1989.31|1994.95|1984.95|35
1624579240000|2021-06-25 00:00:40|1995.19|1985.19|1995.32|1985.32|1995.35|1985.35|1994.4|1984.4|30
1624579250000|2021-06-25 00:00:50|1995.35|1985.35|1997.65|1987.65|1998.35|1988.35|1995.35|1985.35|30
1624579260000|2021-06-25 00:01:00|1998.01|1988.01|1998.39|1988.39|1998.44|1988.44|1997.94|1987.94|27
1624579270000|2021-06-25 00:01:10|1998.38|1988.38|1996.23|1986.23|1998.77|1988.77|1996.23|1986.23|32
1624579280000|2021-06-25 00:01:20|1995.88|1985.88|1994.52|1984.52|1995.88|1985.88|1994.52|1984.52|24
1624579290000|2021-06-25 00:01:30|1994.55|1984.55|1995.39|1985.39|1995.68|1985.68|1994.55|1984.55|30
1624579300000|2021-06-25 00:01:40|1995.41|1985.41|1994.86|1984.86|1995.46|1985.46|1994.86|1984.86|26
1624579310000|2021-06-25 00:01:50|1994.82|1984.82|1993.13|1983.13|1994.82|1984.82|1993.12|1983.12|30
1624579320000|2021-06-25 00:02:00|1993.11|1983.11|1996.19|1986.19|1996.19|1986.19|1993.11|1983.11|35
1624579330000|2021-06-25 00:02:10|1996.28|1986.28|1998.27|1988.27|1998.87|1988.87|1996.28|1986.28|38
1624579340000|2021-06-25 00:02:20|1998.24|1988.24|1997.99|1987.99|1998.85|1988.85|1997.68|1987.68|36
1624579350000|2021-06-25 00:02:30|1998.46|1988.46|1999.84|1989.84|2000.22|1990.22|1998.45|1988.45|39
1624579360000|2021-06-25 00:02:40|2000.28|1990.28|2000.94|1990.94|2001.08|1991.08|2000.12|1990.12|36
1624579370000|2021-06-25 00:02:50|2000.92|1990.92|2000.08|1990.08|2001.33|1991.33|1999.96|1989.96|28
1624579380000|2021-06-25 00:03:00|2000.1|1990.1|1998.78|1988.78|2000.1|1990.1|1997.8|1987.8|38
1624579390000|2021-06-25 00:03:10|1998.79|1988.79|1999.31|1989.31|1999.59|1989.59|1998.79|1988.79|28
1624579400000|2021-06-25 00:03:20|1999.38|1989.38|2000.44|1990.44|2000.44|1990.44|1998.9|1988.9|31
1624579410000|2021-06-25 00:03:30|2000.41|1990.41|2001.13|1991.13|2001.17|1991.17|2000.22|1990.22|34
1624579420000|2021-06-25 00:03:40|2001.19|1991.19|2002.91|1992.91|2003.19|1993.19|2001.16|1991.16|37
1624579430000|2021-06-25 00:03:50|2002.77|1992.77|2002.5|1992.5|2002.77|1992.77|2001.66|1991.66|35
1624579440000|2021-06-25 00:04:00|2002.75|1992.75|2003.09|1993.09|2003.13|1993.13|2002.56|1992.56|29
1624579450000|2021-06-25 00:04:10|2003.2|1993.2|2003.68|1993.68|2003.78|1993.78|2003.15|1993.15|26
1624579460000|2021-06-25 00:04:20|2003.77|1993.77|2003.51|1993.51|2003.77|1993.77|2002.91|1992.91|21
1624579470000|2021-06-25 00:04:30|2003.55|1993.55|2003.54|1993.54|2003.61|1993.61|2003.53|1993.53|10
1624579480000|2021-06-25 00:04:40|2003.59|1993.59|2003.08|1993.08|2003.89|1993.89|2003.08|1993.08|28
1624579490000|2021-06-25 00:04:50|2002.92|1992.92|2002.3|1992.3|2003.02|1993.02|2002.15|1992.15|31
1624579500000|2021-06-25 00:05:00|2002.35|1992.35|2001.81|1991.81|2002.42|1992.42|2001.11|1991.11|31
1624579510000|2021-06-25 00:05:10|2001.74|1991.74|2000.95|1990.95|2001.74|1991.74|2000.95|1990.95|30
1624579520000|2021-06-25 00:05:20|2001.04|1991.04|2000.53|1990.53|2001.21|1991.21|2000.43|1990.43|30
1624579530000|2021-06-25 00:05:30|2000.44|1990.44|1999.78|1989.78|2000.99|1990.99|1999.58|1989.58|31
1624579540000|2021-06-25 00:05:40|1999.79|1989.79|2000.32|1990.32|2000.38|1990.38|1999.59|1989.59|33
1624579550000|2021-06-25 00:05:50|2000.37|1990.37|2003.08|1993.08|2003.08|1993.08|2000.37|1990.37|32
1624579560000|2021-06-25 00:06:00|2002.9|1992.9|2002.74|1992.74|2003.08|1993.08|2002.33|1992.33|35
1624579570000|2021-06-25 00:06:10|2002.78|1992.78|2003.53|1993.53|2003.53|1993.53|2002.78|1992.78|30
1624579580000|2021-06-25 00:06:20|2003.46|1993.46|2004.47|1994.47|2004.52|1994.52|2003|1993|34
1624579590000|2021-06-25 00:06:30|2004.36|1994.36|2005.76|1995.76|2005.76|1995.76|2003.89|1993.89|27
1624579600000|2021-06-25 00:06:40|2005.49|1995.49|2005.61|1995.61|2005.93|1995.93|2005.36|1995.36|24
1624579610000|2021-06-25 00:06:50|2005.51|1995.51|2005.49|1995.49|2005.67|1995.67|2005.15|1995.15|21
1624579620000|2021-06-25 00:07:00|2005.34|1995.34|2005.93|1995.93|2005.93|1995.93|2005.14|1995.14|29
1624579630000|2021-06-25 00:07:10|2005.84|1995.84|2005.88|1995.88|2005.93|1995.93|2005.52|1995.52|20
1624579640000|2021-06-25 00:07:20|2005.82|1995.82|2006.94|1996.94|2006.94|1996.94|2005.82|1995.82|30
1624579650000|2021-06-25 00:07:30|2007.13|1997.13|2007.34|1997.34|2007.34|1997.34|2006.49|1996.49|30
1624579660000|2021-06-25 00:07:40|2007.23|1997.23|2007.64|1997.64|2007.75|1997.75|2007.07|1997.07|37
1624579670000|2021-06-25 00:07:50|2007.51|1997.51|2007.25|1997.25|2007.63|1997.63|2006.67|1996.67|27
1624579680000|2021-06-25 00:08:00|2007.17|1997.17|2006.54|1996.54|2007.17|1997.17|2006.54|1996.54|33
1624579690000|2021-06-25 00:08:10|2006.85|1996.85|2007.62|1997.62|2007.62|1997.62|2006.85|1996.85|30
1624579700000|2021-06-25 00:08:20|2007.6|1997.6|2007.55|1997.55|2007.61|1997.61|2007.41|1997.41|13
1624579710000|2021-06-25 00:08:30|2007.78|1997.78|2008.55|1998.55|2008.95|1998.95|2007.78|1997.78|26
1624579720000|2021-06-25 00:08:40|2008.71|1998.71|2010.55|2000.55|2010.71|2000.71|2008.71|1998.71|34
1624579730000|2021-06-25 00:08:50|2010.56|2000.56|2010.97|2000.97|2010.97|2000.97|2010.12|2000.12|30
1624579740000|2021-06-25 00:09:00|2010.98|2000.98|2012.76|2002.76|2012.77|2002.77|2010.98|2000.98|32
1624579750000|2021-06-25 00:09:10|2012.59|2002.59|2012.91|2002.91|2013.38|2003.38|2012.49|2002.49|26
1624579760000|2021-06-25 00:09:20|2013.82|2003.82|2015.85|2005.85|2015.85|2005.85|2012.94|2002.94|37
1624579770000|2021-06-25 00:09:30|2015.81|2005.81|2014.45|2004.45|2016.06|2006.06|2014.45|2004.45|34
1624579780000|2021-06-25 00:09:40|2014.59|2004.59|2013.39|2003.39|2014.59|2004.59|2013.33|2003.33|28
1624579790000|2021-06-25 00:09:50|2013.54|2003.54|2014.63|2004.63|2014.72|2004.72|2013.39|2003.39|31
1624579800000|2021-06-25 00:10:00|2014.46|2004.46|2013.97|2003.97|2014.46|2004.46|2013.48|2003.48|24
1624579810000|2021-06-25 00:10:10|2014.15|2004.15|2011.5|2001.5|2014.15|2004.15|2010.86|2000.86|25
1624579820000|2021-06-25 00:10:20|2011.54|2001.54|2011.55|2001.55|2011.87|2001.87|2011.33|2001.33|25
1624579830000|2021-06-25 00:10:30|2011.61|2001.61|2011.22|2001.22|2011.61|2001.61|2011.16|2001.16|17
1624579840000|2021-06-25 00:10:40|2011.15|2001.15|2012.42|2002.42|2012.42|2002.42|2011.15|2001.15|30
1624579850000|2021-06-25 00:10:50|2012.72|2002.72|2012.39|2002.39|2012.99|2002.99|2012|2002|33
1624579860000|2021-06-25 00:11:00|2012.34|2002.34|2011.69|2001.69|2012.54|2002.54|2011.69|2001.69|34
1624579870000|2021-06-25 00:11:10|2011.82|2001.82|2011.49|2001.49|2011.96|2001.96|2011.49|2001.49|28
1624579880000|2021-06-25 00:11:20|2011.47|2001.47|2010.06|2000.06|2011.49|2001.49|2010.06|2000.06|32
1624579890000|2021-06-25 00:11:30|2010.08|2000.08|2009.62|1999.62|2010.12|2000.12|2009.6|1999.6|27
1624579900000|2021-06-25 00:11:40|2009.6|1999.6|2009.73|1999.73|2009.92|1999.92|2009.6|1999.6|30
1624579910000|2021-06-25 00:11:50|2009.78|1999.78|2009.82|1999.82|2009.82|1999.82|2009.71|1999.71|17
1624579920000|2021-06-25 00:12:00|2010.06|2000.06|2008.85|1998.85|2010.1|2000.1|2008.62|1998.62|32
1624579930000|2021-06-25 00:12:10|2008.71|1998.71|2008.88|1998.88|2008.88|1998.88|2008.44|1998.44|22
1624579940000|2021-06-25 00:12:20|2008.83|1998.83|2007.67|1997.67|2009.03|1999.03|2007.67|1997.67|30
1624579950000|2021-06-25 00:12:30|2007.49|1997.49|2006.79|1996.79|2007.53|1997.53|2006.79|1996.79|25
1624579960000|2021-06-25 00:12:40|2006.8|1996.8|2006.66|1996.66|2006.8|1996.8|2006.43|1996.43|33
1624579970000|2021-06-25 00:12:50|2006.61|1996.61|2006.68|1996.68|2006.71|1996.71|2006.5|1996.5|38
1624579980000|2021-06-25 00:13:00|2006.76|1996.76|2006.83|1996.83|2006.94|1996.94|2006.69|1996.69|32
1624579990000|2021-06-25 00:13:10|2006.8|1996.8|2007.78|1997.78|2007.78|1997.78|2006.76|1996.76|34
1624580000000|2021-06-25 00:13:20|2007.77|1997.77|2006.9|1996.9|2007.79|1997.79|2006.7|1996.7|31
1624580010000|2021-06-25 00:13:30|2006.89|1996.89|2006.5|1996.5|2006.89|1996.89|2006.38|1996.38|22
1624580020000|2021-06-25 00:13:40|2006.43|1996.43|2006.22|1996.22|2006.47|1996.47|2005.98|1995.98|31
1624580030000|2021-06-25 00:13:50|2006.19|1996.19|2006.07|1996.07|2006.24|1996.24|2006.03|1996.03|16
1624580040000|2021-06-25 00:14:00|2006.06|1996.06|2006.13|1996.13|2006.19|1996.19|2006|1996|26
1624580050000|2021-06-25 00:14:10|2006.09|1996.09|2008.48|1998.48|2008.48|1998.48|2006.04|1996.04|21
1624580060000|2021-06-25 00:14:20|2008.56|1998.56|2009.21|1999.21|2009.68|1999.68|2008.56|1998.56|30
1624580070000|2021-06-25 00:14:30|2009.18|1999.18|2008.94|1998.94|2009.26|1999.26|2008.68|1998.68|24
1624580080000|2021-06-25 00:14:40|2008.96|1998.96|2008.8|1998.8|2009|1999|2008.79|1998.79|10
1624580090000|2021-06-25 00:14:50|2008.83|1998.83|2008.61|1998.61|2009.17|1999.17|2008.61|1998.61|26
1624580100000|2021-06-25 00:15:00|2008.56|1998.56|2008.25|1998.25|2008.91|1998.91|2008.24|1998.24|22
1624580110000|2021-06-25 00:15:10|2008.23|1998.23|2008.48|1998.48|2008.49|1998.49|2008.13|1998.13|15
1624580120000|2021-06-25 00:15:20|2008.38|1998.38|2007.86|1997.86|2008.42|1998.42|2007.86|1997.86|17
1624580130000|2021-06-25 00:15:30|2007.88|1997.88|2007.01|1997.01|2007.95|1997.95|2006.52|1996.52|28
1624580140000|2021-06-25 00:15:40|2006.91|1996.91|2005.98|1995.98|2007.35|1997.35|2005.87|1995.87|33
1624580150000|2021-06-25 00:15:50|2005.94|1995.94|2005.08|1995.08|2005.94|1995.94|2005.08|1995.08|25
1624580160000|2021-06-25 00:16:00|2005.38|1995.38|2004.89|1994.89|2005.38|1995.38|2004.89|1994.89|34
1624580170000|2021-06-25 00:16:10|2004.96|1994.96|2005.42|1995.42|2005.46|1995.46|2004.53|1994.53|27
1624580180000|2021-06-25 00:16:20|2005.4|1995.4|2006.26|1996.26|2006.28|1996.28|2005.37|1995.37|31
1624580190000|2021-06-25 00:16:30|2006.18|1996.18|2005.52|1995.52|2006.18|1996.18|2005.31|1995.31|30
1624580200000|2021-06-25 00:16:40|2005.48|1995.48|2005.15|1995.15|2005.48|1995.48|2005.15|1995.15|29
1624580210000|2021-06-25 00:16:50|2005.16|1995.16|2005.65|1995.65|2005.94|1995.94|2005.15|1995.15|29
1624580220000|2021-06-25 00:17:00|2005.59|1995.59|2005.43|1995.43|2005.62|1995.62|2005.43|1995.43|21
1624580230000|2021-06-25 00:17:10|2005.4|1995.4|2005.82|1995.82|2005.89|1995.89|2005.4|1995.4|21
1624580240000|2021-06-25 00:17:20|2005.76|1995.76|2005.8|1995.8|2005.93|1995.93|2005.75|1995.75|19
1624580250000|2021-06-25 00:17:30|2005.82|1995.82|2005.24|1995.24|2005.82|1995.82|2005.09|1995.09|16
1624580260000|2021-06-25 00:17:40|2005.25|1995.25|2005.24|1995.24|2005.32|1995.32|2005.12|1995.12|12
1624580270000|2021-06-25 00:17:50|2005.25|1995.25|2004.83|1994.83|2005.33|1995.33|2004.83|1994.83|19
1624580280000|2021-06-25 00:18:00|2004.93|1994.93|2005.07|1995.07|2005.11|1995.11|2004.93|1994.93|6
1624580290000|2021-06-25 00:18:10|2005.05|1995.05|2005.45|1995.45|2005.45|1995.45|2005.04|1995.04|5
1624580300000|2021-06-25 00:18:20|2005.44|1995.44|2005.61|1995.61|2005.61|1995.61|2005.29|1995.29|15
1624580310000|2021-06-25 00:18:30|2005.77|1995.77|2005.81|1995.81|2005.84|1995.84|2005.46|1995.46|20
1624580320000|2021-06-25 00:18:40|2005.74|1995.74|2005.12|1995.12|2005.74|1995.74|2005.08|1995.08|29
1624580330000|2021-06-25 00:18:50|2005.06|1995.06|2005.37|1995.37|2005.37|1995.37|2005.01|1995.01|22
1624580340000|2021-06-25 00:19:00|2005.38|1995.38|2007.64|1997.64|2007.67|1997.67|2005.32|1995.32|27
1624580350000|2021-06-25 00:19:10|2007.62|1997.62|2010.17|2000.17|2010.17|2000.17|2007.46|1997.46|35
1624580360000|2021-06-25 00:19:20|2010.39|2000.39|2010.59|2000.59|2010.97|2000.97|2009.88|1999.88|37
1624580370000|2021-06-25 00:19:30|2010.53|2000.53|2011.32|2001.32|2011.38|2001.38|2010.53|2000.53|29
1624580380000|2021-06-25 00:19:40|2011.39|2001.39|2012.5|2002.5|2012.53|2002.53|2011.39|2001.39|25
1624580390000|2021-06-25 00:19:50|2012.51|2002.51|2009.65|1999.65|2012.51|2002.51|2009.59|1999.59|33
1624580400000|2021-06-25 00:20:00|2009.57|1999.57|2011.05|2001.05|2011.05|2001.05|2009.52|1999.52|34
1624580410000|2021-06-25 00:20:10|2011.06|2001.06|2015.65|2005.65|2016.04|2006.04|2011.05|2001.05|33
1624580420000|2021-06-25 00:20:20|2015.76|2005.76|2015.16|2005.16|2017.14|2007.14|2015.04|2005.04|32
1624580430000|2021-06-25 00:20:30|2015.04|2005.04|2014.46|2004.46|2015.3|2005.3|2014.09|2004.09|32
1624580440000|2021-06-25 00:20:40|2014.45|2004.45|2013.17|2003.17|2014.53|2004.53|2013.16|2003.16|24
1624580450000|2021-06-25 00:20:50|2013.12|2003.12|2014.28|2004.28|2014.35|2004.35|2012.95|2002.95|26
1624580460000|2021-06-25 00:21:00|2014.14|2004.14|2016.69|2006.69|2016.69|2006.69|2014.11|2004.11|32
1624580470000|2021-06-25 00:21:10|2016.49|2006.49|2016.66|2006.66|2017.2|2007.2|2016.22|2006.22|34
1624580480000|2021-06-25 00:21:20|2016.85|2006.85|2017.45|2007.45|2017.59|2007.59|2016.73|2006.73|33
1624580490000|2021-06-25 00:21:30|2017.52|2007.52|2017.64|2007.64|2017.73|2007.73|2017.06|2007.06|29
1624580500000|2021-06-25 00:21:40|2017.49|2007.49|2016.44|2006.44|2017.49|2007.49|2016.22|2006.22|33
1624580510000|2021-06-25 00:21:50|2016.38|2006.38|2015.62|2005.62|2016.53|2006.53|2015.62|2005.62|22
1624580520000|2021-06-25 00:22:00|2015.7|2005.7|2016.77|2006.77|2017.2|2007.2|2015.7|2005.7|35
1624580530000|2021-06-25 00:22:10|2016.79|2006.79|2015.35|2005.35|2016.79|2006.79|2015.35|2005.35|29
1624580540000|2021-06-25 00:22:20|2015.53|2005.53|2014.97|2004.97|2015.86|2005.86|2013.67|2003.67|35
1624580550000|2021-06-25 00:22:30|2014.9|2004.9|2014.44|2004.44|2014.9|2004.9|2013.66|2003.66|30
1624580560000|2021-06-25 00:22:40|2014.04|2004.04|2013.08|2003.08|2014.45|2004.45|2012.98|2002.98|34
1624580570000|2021-06-25 00:22:50|2013.13|2003.13|2013.83|2003.83|2013.91|2003.91|2013.06|2003.06|34
1624580580000|2021-06-25 00:23:00|2013.84|2003.84|2012.74|2002.74|2013.84|2003.84|2012.72|2002.72|33
1624580590000|2021-06-25 00:23:10|2012.71|2002.71|2012.68|2002.68|2012.79|2002.79|2012.56|2002.56|29
1624580600000|2021-06-25 00:23:20|2012.65|2002.65|2013.22|2003.22|2013.24|2003.24|2011.8|2001.8|32
1624580610000|2021-06-25 00:23:30|2013.19|2003.19|2014.94|2004.94|2014.97|2004.97|2013.15|2003.15|33
1624580620000|2021-06-25 00:23:40|2014.93|2004.93|2015.12|2005.12|2015.59|2005.59|2014.91|2004.91|35
1624580630000|2021-06-25 00:23:50|2015.07|2005.07|2014.38|2004.38|2015.07|2005.07|2014.38|2004.38|30
1624580640000|2021-06-25 00:24:00|2014.6|2004.6|2014.63|2004.63|2014.77|2004.77|2014.32|2004.32|30
1624580650000|2021-06-25 00:24:10|2014.64|2004.64|2014.79|2004.79|2015.12|2005.12|2014.6|2004.6|27
1624580660000|2021-06-25 00:24:20|2014.8|2004.8|2015.84|2005.84|2015.85|2005.85|2014.39|2004.39|35
1624580670000|2021-06-25 00:24:30|2015.85|2005.85|2016.66|2006.66|2016.66|2006.66|2015.85|2005.85|27
1624580680000|2021-06-25 00:24:40|2016.54|2006.54|2017.75|2007.75|2017.8|2007.8|2016.54|2006.54|26
1624580690000|2021-06-25 00:24:50|2017.77|2007.77|2017.39|2007.39|2017.96|2007.96|2017.37|2007.37|29
1624580700000|2021-06-25 00:25:00|2017.38|2007.38|2015.78|2005.78|2017.38|2007.38|2015.52|2005.52|29
1624580710000|2021-06-25 00:25:10|2015.76|2005.76|2015.23|2005.23|2016.09|2006.09|2014.74|2004.74|33
1624580720000|2021-06-25 00:25:20|2014.83|2004.83|2014.45|2004.45|2014.97|2004.97|2014.45|2004.45|34
1624580730000|2021-06-25 00:25:30|2014.39|2004.39|2015.65|2005.65|2015.65|2005.65|2014.36|2004.36|38
1624580740000|2021-06-25 00:25:40|2015.64|2005.64|2017.07|2007.07|2017.07|2007.07|2015.58|2005.58|37
1624580750000|2021-06-25 00:25:50|2017.08|2007.08|2017.08|2007.08|2017.09|2007.09|2016.7|2006.7|25
1624580760000|2021-06-25 00:26:00|2017|2007|2017.11|2007.11|2017.15|2007.15|2016.42|2006.42|31
1624580770000|2021-06-25 00:26:10|2017.07|2007.07|2017.07|2007.07|2017.2|2007.2|2017.02|2007.02|28
1624580780000|2021-06-25 00:26:20|2017.12|2007.12|2017.93|2007.93|2018.1|2008.1|2017.07|2007.07|29
1624580790000|2021-06-25 00:26:30|2018.16|2008.16|2018.68|2008.68|2020.25|2010.25|2018.16|2008.16|39
1624580800000|2021-06-25 00:26:40|2018.54|2008.54|2017.92|2007.92|2018.62|2008.62|2017.82|2007.82|30
1624580810000|2021-06-25 00:26:50|2018.05|2008.05|2017.17|2007.17|2018.05|2008.05|2017.03|2007.03|32
1624580820000|2021-06-25 00:27:00|2017.18|2007.18|2017.27|2007.27|2017.29|2007.29|2016.87|2006.87|24
1624580830000|2021-06-25 00:27:10|2017.25|2007.25|2016.82|2006.82|2017.25|2007.25|2016.7|2006.7|20
1624580840000|2021-06-25 00:27:20|2016.81|2006.81|2016.27|2006.27|2016.83|2006.83|2016.24|2006.24|17
1624580850000|2021-06-25 00:27:30|2015.91|2005.91|2015.55|2005.55|2015.91|2005.91|2015.46|2005.46|32
1624580860000|2021-06-25 00:27:40|2015.48|2005.48|2015.44|2005.44|2015.68|2005.68|2015.3|2005.3|29
1624580870000|2021-06-25 00:27:50|2015.51|2005.51|2015.19|2005.19|2015.67|2005.67|2015.19|2005.19|17
1624580880000|2021-06-25 00:28:00|2015.16|2005.16|2014.71|2004.71|2015.27|2005.27|2014.63|2004.63|26
1624580890000|2021-06-25 00:28:10|2014.73|2004.73|2014.59|2004.59|2014.73|2004.73|2014.35|2004.35|25
1624580900000|2021-06-25 00:28:20|2014.64|2004.64|2014.35|2004.35|2014.64|2004.64|2014.11|2004.11|25
1624580910000|2021-06-25 00:28:30|2014.19|2004.19|2016.49|2006.49|2016.49|2006.49|2014.19|2004.19|28
1624580920000|2021-06-25 00:28:40|2016.58|2006.58|2015.69|2005.69|2016.58|2006.58|2015.25|2005.25|25
1624580930000|2021-06-25 00:28:50|2015.52|2005.52|2015.12|2005.12|2015.94|2005.94|2015.11|2005.11|21
1624580940000|2021-06-25 00:29:00|2015.33|2005.33|2014.36|2004.36|2015.99|2005.99|2014.36|2004.36|24
1624580950000|2021-06-25 00:29:10|2014.35|2004.35|2013.96|2003.96|2014.8|2004.8|2013.62|2003.62|38
1624580960000|2021-06-25 00:29:20|2014.06|2004.06|2014.04|2004.04|2014.54|2004.54|2013.96|2003.96|32
1624580970000|2021-06-25 00:29:30|2014.03|2004.03|2013.9|2003.9|2014.48|2004.48|2013.48|2003.48|37
1624580980000|2021-06-25 00:29:40|2013.67|2003.67|2013.34|2003.34|2014.18|2004.18|2013.13|2003.13|32
1624580990000|2021-06-25 00:29:50|2013.43|2003.43|2012.88|2002.88|2013.51|2003.51|2012.81|2002.81|36
1624581000000|2021-06-25 00:30:00|2012.85|2002.85|2015.25|2005.25|2015.47|2005.47|2012.69|2002.69|36
1624581010000|2021-06-25 00:30:10|2015.53|2005.53|2015.55|2005.55|2015.97|2005.97|2015.33|2005.33|25
1624581020000|2021-06-25 00:30:20|2015.77|2005.77|2014.4|2004.4|2015.85|2005.85|2014.4|2004.4|30
1624581030000|2021-06-25 00:30:30|2014.53|2004.53|2014.5|2004.5|2014.7|2004.7|2013.89|2003.89|35
1624581040000|2021-06-25 00:30:40|2014.52|2004.52|2014.41|2004.41|2014.68|2004.68|2014.35|2004.35|27
1624581050000|2021-06-25 00:30:50|2014.46|2004.46|2013.25|2003.25|2014.48|2004.48|2013.2|2003.2|30
1624581060000|2021-06-25 00:31:00|2013.32|2003.32|2012.78|2002.78|2013.32|2003.32|2012.65|2002.65|22
1624581070000|2021-06-25 00:31:10|2012.77|2002.77|2012.66|2002.66|2012.77|2002.77|2012.27|2002.27|24
1624581080000|2021-06-25 00:31:20|2012.64|2002.64|2011.33|2001.33|2012.71|2002.71|2011.33|2001.33|33
1624581090000|2021-06-25 00:31:30|2011.23|2001.23|2010.16|2000.16|2011.23|2001.23|2010.09|2000.09|36
1624581100000|2021-06-25 00:31:40|2010.19|2000.19|2009.1|1999.1|2010.42|2000.42|2008.73|1998.73|30
1624581110000|2021-06-25 00:31:50|2009.08|1999.08|2009.04|1999.04|2010.44|2000.44|2009|1999|37
1624581120000|2021-06-25 00:32:00|2009.03|1999.03|2009.43|1999.43|2009.55|1999.55|2008.92|1998.92|25
1624581130000|2021-06-25 00:32:10|2009.46|1999.46|2010.27|2000.27|2010.94|2000.94|2008.92|1998.92|33
1624581140000|2021-06-25 00:32:20|2010.35|2000.35|2011.53|2001.53|2012.08|2002.08|2010.35|2000.35|34
1624581150000|2021-06-25 00:32:30|2011.39|2001.39|2011.28|2001.28|2011.45|2001.45|2010.36|2000.36|36
1624581160000|2021-06-25 00:32:40|2011.25|2001.25|2009.75|1999.75|2011.25|2001.25|2009.63|1999.63|29
1624581170000|2021-06-25 00:32:50|2009.82|1999.82|2008.95|1998.95|2009.82|1999.82|2008.94|1998.94|29
1624581180000|2021-06-25 00:33:00|2008.92|1998.92|2008.95|1998.95|2009.39|1999.39|2008.65|1998.65|32
1624581190000|2021-06-25 00:33:10|2008.96|1998.96|2008.99|1998.99|2009.37|1999.37|2008.64|1998.64|31
1624581200000|2021-06-25 00:33:20|2008.98|1998.98|2009.1|1999.1|2009.42|1999.42|2008.97|1998.97|29
1624581210000|2021-06-25 00:33:30|2009.12|1999.12|2009.21|1999.21|2009.52|1999.52|2009.06|1999.06|32
1624581220000|2021-06-25 00:33:40|2008.85|1998.85|2008.94|1998.94|2009.19|1999.19|2008.83|1998.83|28
1624581230000|2021-06-25 00:33:50|2008.9|1998.9|2009.13|1999.13|2009.22|1999.22|2008.74|1998.74|31
1624581240000|2021-06-25 00:34:00|2009.04|1999.04|2008.84|1998.84|2009.16|1999.16|2008.75|1998.75|27
1624581250000|2021-06-25 00:34:10|2008.81|1998.81|2009.24|1999.24|2009.26|1999.26|2008.8|1998.8|21
1624581260000|2021-06-25 00:34:20|2009.21|1999.21|2009.61|1999.61|2009.77|1999.77|2009.06|1999.06|26
1624581270000|2021-06-25 00:34:30|2009.7|1999.7|2009.42|1999.42|2009.71|1999.71|2009.22|1999.22|32
1624581280000|2021-06-25 00:34:40|2009.36|1999.36|2009.61|1999.61|2009.63|1999.63|2009.31|1999.31|33
1624581290000|2021-06-25 00:34:50|2009.63|1999.63|2010.24|2000.24|2010.99|2000.99|2009.63|1999.63|33
1624581300000|2021-06-25 00:35:00|2009.98|1999.98|2009.59|1999.59|2010.66|2000.66|2009.56|1999.56|37
1624581310000|2021-06-25 00:35:10|2009.38|1999.38|2007.85|1997.85|2009.42|1999.42|2007.82|1997.82|32
1624581320000|2021-06-25 00:35:20|2007.87|1997.87|2007.58|1997.58|2007.88|1997.88|2007.26|1997.26|37
1624581330000|2021-06-25 00:35:30|2007.56|1997.56|2006.74|1996.74|2007.67|1997.67|2006.74|1996.74|35
1624581340000|2021-06-25 00:35:40|2006.83|1996.83|2006.99|1996.99|2007.3|1997.3|2006.4|1996.4|37
1624581350000|2021-06-25 00:35:50|2006.87|1996.87|2006.82|1996.82|2007.15|1997.15|2006.28|1996.28|30
1624581360000|2021-06-25 00:36:00|2006.72|1996.72|2007.17|1997.17|2008.04|1998.04|2006.23|1996.23|34
1624581370000|2021-06-25 00:36:10|2007.1|1997.1|2008.7|1998.7|2008.78|1998.78|2007.1|1997.1|38
1624581380000|2021-06-25 00:36:20|2008.74|1998.74|2008.03|1998.03|2008.87|1998.87|2007.93|1997.93|26
1624581390000|2021-06-25 00:36:30|2008.02|1998.02|2008.47|1998.47|2008.82|1998.82|2007.98|1997.98|31
1624581400000|2021-06-25 00:36:40|2008.38|1998.38|2008.55|1998.55|2008.61|1998.61|2008.11|1998.11|32
1624581410000|2021-06-25 00:36:50|2008.28|1998.28|2008.37|1998.37|2008.6|1998.6|2008.25|1998.25|33
1624581420000|2021-06-25 00:37:00|2008.26|1998.26|2007.97|1997.97|2008.26|1998.26|2007.87|1997.87|25
1624581430000|2021-06-25 00:37:10|2008.11|1998.11|2006.85|1996.85|2008.11|1998.11|2006.83|1996.83|24
1624581440000|2021-06-25 00:37:20|2006.88|1996.88|2006.48|1996.48|2007.51|1997.51|2006.48|1996.48|30
1624581450000|2021-06-25 00:37:30|2007.13|1997.13|2007.09|1997.09|2007.15|1997.15|2006.44|1996.44|19
1624581460000|2021-06-25 00:37:40|2006.43|1996.43|2007.33|1997.33|2007.33|1997.33|2006.07|1996.07|24
1624581470000|2021-06-25 00:37:50|2007.26|1997.26|2006.53|1996.53|2007.32|1997.32|2006.52|1996.52|26
1624581480000|2021-06-25 00:38:00|2006.52|1996.52|2006.43|1996.43|2006.7|1996.7|2006.4|1996.4|31
1624581490000|2021-06-25 00:38:10|2006.4|1996.4|2006.44|1996.44|2006.57|1996.57|2006.34|1996.34|28
1624581500000|2021-06-25 00:38:20|2006.42|1996.42|2007.74|1997.74|2009|1999|2006.42|1996.42|36
1624581510000|2021-06-25 00:38:30|2007.68|1997.68|2007.6|1997.6|2007.91|1997.91|2007.11|1997.11|29
1624581520000|2021-06-25 00:38:40|2007.41|1997.41|2007.43|1997.43|2007.85|1997.85|2007.29|1997.29|27
1624581530000|2021-06-25 00:38:50|2007.44|1997.44|2006.71|1996.71|2007.44|1997.44|2006.35|1996.35|25
1624581540000|2021-06-25 00:39:00|2006.69|1996.69|2007.08|1997.08|2007.11|1997.11|2006.53|1996.53|34
1624581550000|2021-06-25 00:39:10|2007.15|1997.15|2007.85|1997.85|2007.85|1997.85|2006.76|1996.76|25
1624581560000|2021-06-25 00:39:20|2007.8|1997.8|2007.65|1997.65|2008.19|1998.19|2007.44|1997.44|15
1624581570000|2021-06-25 00:39:30|2007.63|1997.63|2007.96|1997.96|2008.47|1998.47|2007.61|1997.61|32
1624581580000|2021-06-25 00:39:40|2008|1998|2007.9|1997.9|2008.58|1998.58|2007.79|1997.79|32
1624581590000|2021-06-25 00:39:50|2007.81|1997.81|2008.21|1998.21|2008.61|1998.61|2007.7|1997.7|25
1624581600000|2021-06-25 00:40:00|2008.08|1998.08|2007.15|1997.15|2008.61|1998.61|2007.15|1997.15|30
1624581610000|2021-06-25 00:40:10|2007.04|1997.04|2006.92|1996.92|2007.36|1997.36|2006.77|1996.77|36
1624581620000|2021-06-25 00:40:20|2006.95|1996.95|2007.05|1997.05|2007.3|1997.3|2006.75|1996.75|36
1624581630000|2021-06-25 00:40:30|2007.33|1997.33|2007.66|1997.66|2007.71|1997.71|2006.54|1996.54|34
1624581640000|2021-06-25 00:40:40|2007.77|1997.77|2009.79|1999.79|2009.79|1999.79|2007.73|1997.73|33
1624581650000|2021-06-25 00:40:50|2010|2000|2010|2000|2010|2000|2009.16|1999.16|32
1624581660000|2021-06-25 00:41:00|2010.46|2000.46|2009.08|1999.08|2010.46|2000.46|2008.89|1998.89|20
1624581670000|2021-06-25 00:41:10|2009.09|1999.09|2009.59|1999.59|2010.27|2000.27|2009.09|1999.09|30
1624581680000|2021-06-25 00:41:20|2009.47|1999.47|2008.91|1998.91|2009.69|1999.69|2008.91|1998.91|31
1624581690000|2021-06-25 00:41:30|2008.8|1998.8|2008.83|1998.83|2008.99|1998.99|2008.69|1998.69|31
1624581700000|2021-06-25 00:41:40|2008.77|1998.77|2009.06|1999.06|2009.18|1999.18|2008.56|1998.56|28
1624581710000|2021-06-25 00:41:50|2008.89|1998.89|2008.48|1998.48|2009.11|1999.11|2008.08|1998.08|33
1624581720000|2021-06-25 00:42:00|2008.56|1998.56|2007.98|1997.98|2008.65|1998.65|2007.98|1997.98|38
1624581730000|2021-06-25 00:42:10|2008.05|1998.05|2009.31|1999.31|2009.42|1999.42|2007.92|1997.92|37
1624581740000|2021-06-25 00:42:20|2009.53|1999.53|2010.33|2000.33|2010.45|2000.45|2009.53|1999.53|36
1624581750000|2021-06-25 00:42:30|2010.37|2000.37|2009.4|1999.4|2010.37|2000.37|2009.22|1999.22|30
1624581760000|2021-06-25 00:42:40|2009.25|1999.25|2008.89|1998.89|2009.55|1999.55|2008.89|1998.89|37
1624581770000|2021-06-25 00:42:50|2009.16|1999.16|2009.19|1999.19|2009.32|1999.32|2008.45|1998.45|32
1624581780000|2021-06-25 00:43:00|2009.29|1999.29|2009.06|1999.06|2009.47|1999.47|2009.06|1999.06|32
1624581790000|2021-06-25 00:43:10|2009.15|1999.15|2009.01|1999.01|2009.29|1999.29|2008.5|1998.5|35
1624581800000|2021-06-25 00:43:20|2009.02|1999.02|2009.03|1999.03|2009.03|1999.03|2008.53|1998.53|25
1624581810000|2021-06-25 00:43:30|2009.08|1999.08|2010.57|2000.57|2010.92|2000.92|2009.08|1999.08|33
1624581820000|2021-06-25 00:43:40|2010.79|2000.79|2009.83|1999.83|2010.79|2000.79|2009.44|1999.44|39
1624581830000|2021-06-25 00:43:50|2009.55|1999.55|2010.16|2000.16|2010.16|2000.16|2009.38|1999.38|33
1624581840000|2021-06-25 00:44:00|2010.15|2000.15|2008.78|1998.78|2010.16|2000.16|2008.52|1998.52|34
1624581850000|2021-06-25 00:44:10|2008.79|1998.79|2009.06|1999.06|2009.08|1999.08|2008.69|1998.69|29
1624581860000|2021-06-25 00:44:20|2009.02|1999.02|2008.26|1998.26|2009.02|1999.02|2007.95|1997.95|30
1624581870000|2021-06-25 00:44:30|2008.06|1998.06|2007.41|1997.41|2008.31|1998.31|2007.41|1997.41|30
1624581880000|2021-06-25 00:44:40|2007.47|1997.47|2007.05|1997.05|2007.47|1997.47|2006.93|1996.93|29
1624581890000|2021-06-25 00:44:50|2007.03|1997.03|2006.93|1996.93|2007.26|1997.26|2006.53|1996.53|31
1624581900000|2021-06-25 00:45:00|2006.85|1996.85|2007.84|1997.84|2008|1998|2006.2|1996.2|33
1624581910000|2021-06-25 00:45:10|2007.73|1997.73|2007.24|1997.24|2007.73|1997.73|2006.88|1996.88|37
1624581920000|2021-06-25 00:45:20|2007.23|1997.23|2006.2|1996.2|2007.25|1997.25|2005.76|1995.76|32
1624581930000|2021-06-25 00:45:30|2006.16|1996.16|2005.92|1995.92|2006.2|1996.2|2004.95|1994.95|25
1624581940000|2021-06-25 00:45:40|2005.91|1995.91|2004.47|1994.47|2006.28|1996.28|2004.47|1994.47|32
1624581950000|2021-06-25 00:45:50|2004.42|1994.42|2003.75|1993.75|2004.42|1994.42|2003.7|1993.7|36
1624581960000|2021-06-25 00:46:00|2003.76|1993.76|2003.71|1993.71|2004.08|1994.08|2003.56|1993.56|33
1624581970000|2021-06-25 00:46:10|2003.56|1993.56|2003.46|1993.46|2003.96|1993.96|2002.34|1992.34|37
1624581980000|2021-06-25 00:46:20|2003.37|1993.37|2003.61|1993.61|2003.82|1993.82|2003.37|1993.37|23
1624581990000|2021-06-25 00:46:30|2003.58|1993.58|2002.77|1992.77|2003.68|1993.68|2002.77|1992.77|27
1624582000000|2021-06-25 00:46:40|2002.63|1992.63|2002.34|1992.34|2002.77|1992.77|2002.34|1992.34|25
1624582010000|2021-06-25 00:46:50|2002.39|1992.39|2002.66|1992.66|2002.78|1992.78|2002.17|1992.17|31
1624582020000|2021-06-25 00:47:00|2002.64|1992.64|2002.62|1992.62|2002.94|1992.94|2002.5|1992.5|26
1624582030000|2021-06-25 00:47:10|2002.88|1992.88|2002.84|1992.84|2002.9|1992.9|2002.67|1992.67|19
1624582040000|2021-06-25 00:47:20|2002.87|1992.87|2002.2|1992.2|2002.87|1992.87|2002.2|1992.2|17
1624582050000|2021-06-25 00:47:30|2002.23|1992.23|2001.16|1991.16|2002.29|1992.29|2001.06|1991.06|31
1624582060000|2021-06-25 00:47:40|2000.97|1990.97|2000.17|1990.17|2001.09|1991.09|1999.96|1989.96|35
1624582070000|2021-06-25 00:47:50|1999.72|1989.72|1998.93|1988.93|1999.96|1989.96|1998.64|1988.64|38
1624582080000|2021-06-25 00:48:00|1998.96|1988.96|1999.19|1989.19|1999.62|1989.62|1998.26|1988.26|32
1624582090000|2021-06-25 00:48:10|1998.99|1988.99|1999.24|1989.24|1999.7|1989.7|1998.73|1988.73|30
1624582100000|2021-06-25 00:48:20|1999.12|1989.12|1999.72|1989.72|1999.72|1989.72|1998.64|1988.64|23
1624582110000|2021-06-25 00:48:30|1999.58|1989.58|2000.22|1990.22|2000.22|1990.22|1999.51|1989.51|15
1624582120000|2021-06-25 00:48:40|2000.14|1990.14|1999.5|1989.5|2000.2|1990.2|1999.5|1989.5|25
1624582130000|2021-06-25 00:48:50|1999.41|1989.41|1998.46|1988.46|1999.41|1989.41|1998.44|1988.44|31
1624582140000|2021-06-25 00:49:00|1998.47|1988.47|1998.87|1988.87|1998.87|1988.87|1998.46|1988.46|27
1624582150000|2021-06-25 00:49:10|1998.93|1988.93|1999.46|1989.46|1999.46|1989.46|1998.93|1988.93|28
1624582160000|2021-06-25 00:49:20|1999.35|1989.35|1999.76|1989.76|1999.76|1989.76|1999.17|1989.17|26
1624582170000|2021-06-25 00:49:30|1999.58|1989.58|1999.51|1989.51|1999.99|1989.99|1999.45|1989.45|17
1624582180000|2021-06-25 00:49:40|1999.68|1989.68|1998.38|1988.38|1999.69|1989.69|1998.38|1988.38|23
1624582190000|2021-06-25 00:49:50|1998.35|1988.35|1998.12|1988.12|1998.49|1988.49|1998.1|1988.1|23
1624582200000|2021-06-25 00:50:00|1998.19|1988.19|1997.86|1987.86|1998.4|1988.4|1997.86|1987.86|29
1624582210000|2021-06-25 00:50:10|1997.88|1987.88|1998.07|1988.07|1998.25|1988.25|1997.88|1987.88|18
1624582220000|2021-06-25 00:50:20|1998.02|1988.02|1998.04|1988.04|1998.25|1988.25|1997.83|1987.83|25
1624582230000|2021-06-25 00:50:30|1998.05|1988.05|1998.13|1988.13|1998.18|1988.18|1998.04|1988.04|12
1624582240000|2021-06-25 00:50:40|1998.14|1988.14|1997.53|1987.53|1998.14|1988.14|1997.51|1987.51|11
1624582250000|2021-06-25 00:50:50|1997.5|1987.5|1997.9|1987.9|1997.9|1987.9|1997.5|1987.5|19
1624582260000|2021-06-25 00:51:00|1997.88|1987.88|1997.38|1987.38|1998|1988|1997.34|1987.34|25
1624582270000|2021-06-25 00:51:10|1997.33|1987.33|1997.68|1987.68|1997.85|1987.85|1997.22|1987.22|30
1624582280000|2021-06-25 00:51:20|1997.74|1987.74|1997.51|1987.51|1997.82|1987.82|1997.34|1987.34|23
1624582290000|2021-06-25 00:51:30|1997.34|1987.34|1997.6|1987.6|1997.61|1987.61|1997.24|1987.24|25
1624582300000|2021-06-25 00:51:40|1997.63|1987.63|1997.34|1987.34|1998.07|1988.07|1997.28|1987.28|31
1624582310000|2021-06-25 00:51:50|1997.33|1987.33|1997.87|1987.87|1998.03|1988.03|1997.33|1987.33|28
1624582320000|2021-06-25 00:52:00|1997.89|1987.89|1997.25|1987.25|1998.19|1988.19|1997.25|1987.25|30
1624582330000|2021-06-25 00:52:10|1997.31|1987.31|1997.32|1987.32|1997.6|1987.6|1997.27|1987.27|17
1624582340000|2021-06-25 00:52:20|1997.27|1987.27|1997.03|1987.03|1997.27|1987.27|1996.95|1986.95|10
1624582350000|2021-06-25 00:52:30|1997.38|1987.38|1997.91|1987.91|1997.91|1987.91|1997.38|1987.38|17
1624582360000|2021-06-25 00:52:40|1997.86|1987.86|1997.69|1987.69|1998.05|1988.05|1997.69|1987.69|15
1624582370000|2021-06-25 00:52:50|1997.48|1987.48|1997.61|1987.61|1997.9|1987.9|1997.43|1987.43|24
1624582380000|2021-06-25 00:53:00|1997.66|1987.66|1997.93|1987.93|1998.01|1988.01|1997.66|1987.66|15
1624582390000|2021-06-25 00:53:10|1998.01|1988.01|1997.2|1987.2|1998.01|1988.01|1997.08|1987.08|16
1624582400000|2021-06-25 00:53:20|1997.21|1987.21|1996.97|1986.97|1997.55|1987.55|1996.96|1986.96|18
1624582410000|2021-06-25 00:53:30|1997|1987|1997.04|1987.04|1997.4|1987.4|1997|1987|10
1624582420000|2021-06-25 00:53:40|1997.03|1987.03|1997.46|1987.46|1997.54|1987.54|1996.89|1986.89|27
1624582430000|2021-06-25 00:53:50|1997.58|1987.58|1997.47|1987.47|1998.27|1988.27|1997.38|1987.38|21
1624582440000|2021-06-25 00:54:00|1997.34|1987.34|1997.54|1987.54|1997.71|1987.71|1997.34|1987.34|23
1624582450000|2021-06-25 00:54:10|1997.49|1987.49|1997.84|1987.84|1998.03|1988.03|1997.47|1987.47|18
1624582460000|2021-06-25 00:54:20|1998.03|1988.03|1998|1988|1998.08|1988.08|1997.75|1987.75|18
1624582470000|2021-06-25 00:54:30|1997.85|1987.85|1998.07|1988.07|1998.28|1988.28|1997.6|1987.6|23
1624582480000|2021-06-25 00:54:40|1998.13|1988.13|1997.67|1987.67|1998.13|1988.13|1997.56|1987.56|19
1624582490000|2021-06-25 00:54:50|1997.66|1987.66|1995.98|1985.98|1997.66|1987.66|1995.98|1985.98|32
1624582500000|2021-06-25 00:55:00|1996|1986|1995.12|1985.12|1996|1986|1994.22|1984.22|31
1624582510000|2021-06-25 00:55:10|1995.35|1985.35|1995.93|1985.93|1995.93|1985.93|1994.12|1984.12|33
1624582520000|2021-06-25 00:55:20|1995.85|1985.85|1994.37|1984.37|1995.85|1985.85|1994.37|1984.37|32
1624582530000|2021-06-25 00:55:30|1994.33|1984.33|1993.58|1983.58|1994.33|1984.33|1993.36|1983.36|29
1624582540000|2021-06-25 00:55:40|1993.66|1983.66|1994.22|1984.22|1994.29|1984.29|1993.56|1983.56|30
1624582550000|2021-06-25 00:55:50|1993.99|1983.99|1993.44|1983.44|1994.26|1984.26|1993.34|1983.34|35
1624582560000|2021-06-25 00:56:00|1993.46|1983.46|1993.04|1983.04|1993.89|1983.89|1993.01|1983.01|26
1624582570000|2021-06-25 00:56:10|1993.07|1983.07|1991.39|1981.39|1993.09|1983.09|1991.33|1981.33|30
1624582580000|2021-06-25 00:56:20|1991.4|1981.4|1991.58|1981.58|1991.84|1981.84|1990.38|1980.38|34
1624582590000|2021-06-25 00:56:30|1991.53|1981.53|1991.97|1981.97|1992.12|1982.12|1991.53|1981.53|18
1624582600000|2021-06-25 00:56:40|1991.96|1981.96|1991.41|1981.41|1992.01|1982.01|1991.41|1981.41|18
1624582610000|2021-06-25 00:56:50|1991.39|1981.39|1991.02|1981.02|1991.74|1981.74|1990.91|1980.91|30
1624582620000|2021-06-25 00:57:00|1991.06|1981.06|1991.33|1981.33|1991.45|1981.45|1990.9|1980.9|29
1624582630000|2021-06-25 00:57:10|1991.34|1981.34|1992.45|1982.45|1992.74|1982.74|1991.32|1981.32|27
1624582640000|2021-06-25 00:57:20|1992.58|1982.58|1992.72|1982.72|1992.74|1982.74|1992.58|1982.58|15
1624582650000|2021-06-25 00:57:30|1992.71|1982.71|1993|1983|1993.01|1983.01|1992.71|1982.71|23
1624582660000|2021-06-25 00:57:40|1992.94|1982.94|1991.93|1981.93|1992.96|1982.96|1991.81|1981.81|32
1624582670000|2021-06-25 00:57:50|1991.9|1981.9|1991.92|1981.92|1992.05|1982.05|1991.82|1981.82|22
1624582680000|2021-06-25 00:58:00|1991.78|1981.78|1991.89|1981.89|1991.96|1981.96|1991.77|1981.77|12
1624582690000|2021-06-25 00:58:10|1991.98|1981.98|1991.54|1981.54|1991.98|1981.98|1991.47|1981.47|27
1624582700000|2021-06-25 00:58:20|1991.47|1981.47|1991.46|1981.46|1991.68|1981.68|1991.36|1981.36|22
1624582710000|2021-06-25 00:58:30|1991.43|1981.43|1991.09|1981.09|1991.49|1981.49|1991.09|1981.09|19
1624582720000|2021-06-25 00:58:40|1991.15|1981.15|1990.64|1980.64|1991.44|1981.44|1989.42|1979.42|35
1624582730000|2021-06-25 00:58:50|1990.68|1980.68|1990.57|1980.57|1990.77|1980.77|1990.47|1980.47|25
1624582740000|2021-06-25 00:59:00|1990.58|1980.58|1990.54|1980.54|1990.93|1980.93|1990.54|1980.54|23
1624582750000|2021-06-25 00:59:10|1990.51|1980.51|1990.57|1980.57|1990.72|1980.72|1990.29|1980.29|20
1624582760000|2021-06-25 00:59:20|1990.48|1980.48|1990.36|1980.36|1991.01|1981.01|1990.35|1980.35|25
1624582770000|2021-06-25 00:59:30|1990.42|1980.42|1989.26|1979.26|1990.53|1980.53|1989.26|1979.26|28
1624582780000|2021-06-25 00:59:40|1989.5|1979.5|1989.16|1979.16|1989.59|1979.59|1989.08|1979.08|33
1624582790000|2021-06-25 00:59:50|1989.14|1979.14|1988.81|1978.81|1989.41|1979.41|1988.68|1978.68|29
1624582800000|2021-06-25 01:00:00|1988.84|1978.84|1989.65|1979.65|1989.75|1979.75|1988.8|1978.8|28
1624582810000|2021-06-25 01:00:10|1989.54|1979.54|1989.84|1979.84|1989.84|1979.84|1989.31|1979.31|33
1624582820000|2021-06-25 01:00:20|1989.91|1979.91|1990.76|1980.76|1990.78|1980.78|1989.74|1979.74|35
1624582830000|2021-06-25 01:00:30|1990.79|1980.79|1990.43|1980.43|1990.8|1980.8|1990.28|1980.28|22
1624582840000|2021-06-25 01:00:40|1990.4|1980.4|1989.51|1979.51|1990.47|1980.47|1989.46|1979.46|26
1624582850000|2021-06-25 01:00:50|1989.4|1979.4|1988.46|1978.46|1989.4|1979.4|1988.2|1978.2|36
1624582860000|2021-06-25 01:01:00|1988.3|1978.3|1987.57|1977.57|1988.53|1978.53|1987.57|1977.57|25
1624582870000|2021-06-25 01:01:10|1987.58|1977.58|1987.12|1977.12|1988.32|1978.32|1986.82|1976.82|35
1624582880000|2021-06-25 01:01:20|1987.15|1977.15|1985.93|1975.93|1987.15|1977.15|1985.55|1975.55|38
1624582890000|2021-06-25 01:01:30|1985.96|1975.96|1985.45|1975.45|1985.99|1975.99|1985.18|1975.18|31
1624582900000|2021-06-25 01:01:40|1985.13|1975.13|1985.52|1975.52|1985.56|1975.56|1984.1|1974.1|37
1624582910000|2021-06-25 01:01:50|1985.56|1975.56|1983.26|1973.26|1985.56|1975.56|1983.07|1973.07|37
1624582920000|2021-06-25 01:02:00|1983.34|1973.34|1982.11|1972.11|1984.16|1974.16|1982.11|1972.11|36
1624582930000|2021-06-25 01:02:10|1982.01|1972.01|1980.37|1970.37|1982.04|1972.04|1979.66|1969.66|37
1624582940000|2021-06-25 01:02:20|1980.54|1970.54|1979.61|1969.61|1981.02|1971.02|1979.47|1969.47|37
1624582950000|2021-06-25 01:02:30|1979.54|1969.54|1980.87|1970.87|1981.03|1971.03|1979.49|1969.49|34
1624582960000|2021-06-25 01:02:40|1980.65|1970.65|1980.2|1970.2|1980.8|1970.8|1980.13|1970.13|12
1624582970000|2021-06-25 01:02:50|1980.18|1970.18|1979.58|1969.58|1980.49|1970.49|1979.58|1969.58|33
1624582980000|2021-06-25 01:03:00|1979.61|1969.61|1980.07|1970.07|1980.38|1970.38|1979.61|1969.61|28
1624582990000|2021-06-25 01:03:10|1979.99|1969.99|1980.27|1970.27|1980.56|1970.56|1979.99|1969.99|32
1624583000000|2021-06-25 01:03:20|1980.25|1970.25|1979.07|1969.07|1980.52|1970.52|1978.98|1968.98|31
1624583010000|2021-06-25 01:03:30|1979.08|1969.08|1978.73|1968.73|1979.08|1969.08|1978.65|1968.65|30
1624583020000|2021-06-25 01:03:40|1978.7|1968.7|1977.81|1967.81|1978.8|1968.8|1977.73|1967.73|31
1624583030000|2021-06-25 01:03:50|1977.84|1967.84|1977.56|1967.56|1978.05|1968.05|1977.33|1967.33|34
1624583040000|2021-06-25 01:04:00|1977.63|1967.63|1978.67|1968.67|1978.67|1968.67|1977.6|1967.6|23
1624583050000|2021-06-25 01:04:10|1978.62|1968.62|1979.24|1969.24|1979.51|1969.51|1978.44|1968.44|30
1624583060000|2021-06-25 01:04:20|1979.18|1969.18|1980.04|1970.04|1980.23|1970.23|1979.18|1969.18|29
1624583070000|2021-06-25 01:04:30|1980.11|1970.11|1979.21|1969.21|1980.71|1970.71|1978.85|1968.85|35
1624583080000|2021-06-25 01:04:40|1979.19|1969.19|1977.69|1967.69|1979.37|1969.37|1977.64|1967.64|37
1624583090000|2021-06-25 01:04:50|1977.84|1967.84|1975.14|1965.14|1977.88|1967.88|1975.12|1965.12|34
1624583100000|2021-06-25 01:05:00|1975.06|1965.06|1975.64|1965.64|1975.84|1965.84|1975.04|1965.04|37
1624583110000|2021-06-25 01:05:10|1975.62|1965.62|1976.81|1966.81|1976.81|1966.81|1975.33|1965.33|36
1624583120000|2021-06-25 01:05:20|1976.82|1966.82|1977.57|1967.57|1977.67|1967.67|1976.54|1966.54|38
1624583130000|2021-06-25 01:05:30|1977.63|1967.63|1979.48|1969.48|1979.63|1969.63|1977.63|1967.63|38
1624583140000|2021-06-25 01:05:40|1979.55|1969.55|1979.35|1969.35|1979.55|1969.55|1978.79|1968.79|35
1624583150000|2021-06-25 01:05:50|1979.36|1969.36|1979.44|1969.44|1979.5|1969.5|1978.97|1968.97|34
1624583160000|2021-06-25 01:06:00|1979.46|1969.46|1980.31|1970.31|1980.56|1970.56|1979.33|1969.33|35
1624583170000|2021-06-25 01:06:10|1980.29|1970.29|1980.02|1970.02|1980.47|1970.47|1979.95|1969.95|31
1624583180000|2021-06-25 01:06:20|1980|1970|1978.73|1968.73|1980|1970|1978.53|1968.53|34
1624583190000|2021-06-25 01:06:30|1978.75|1968.75|1979.68|1969.68|1979.68|1969.68|1978.75|1968.75|37
1624583200000|2021-06-25 01:06:40|1979.5|1969.5|1978.82|1968.82|1979.52|1969.52|1978.82|1968.82|30
1624583210000|2021-06-25 01:06:50|1978.85|1968.85|1978.3|1968.3|1979.15|1969.15|1978.21|1968.21|32
1624583220000|2021-06-25 01:07:00|1978.32|1968.32|1978.95|1968.95|1978.98|1968.98|1978.32|1968.32|35
1624583230000|2021-06-25 01:07:10|1978.96|1968.96|1979.31|1969.31|1979.31|1969.31|1978.8|1968.8|23
1624583240000|2021-06-25 01:07:20|1979.28|1969.28|1979.3|1969.3|1979.64|1969.64|1979.19|1969.19|26
1624583250000|2021-06-25 01:07:30|1979.43|1969.43|1978.16|1968.16|1979.43|1969.43|1978.15|1968.15|18
1624583260000|2021-06-25 01:07:40|1978.19|1968.19|1978.92|1968.92|1978.92|1968.92|1978.08|1968.08|15
1624583270000|2021-06-25 01:07:50|1978.69|1968.69|1979.07|1969.07|1979.07|1969.07|1978.69|1968.69|27
1624583280000|2021-06-25 01:08:00|1979.12|1969.12|1979.53|1969.53|1979.81|1969.81|1979.12|1969.12|32
1624583290000|2021-06-25 01:08:10|1979.52|1969.52|1980.06|1970.06|1980.13|1970.13|1979.51|1969.51|32
1624583300000|2021-06-25 01:08:20|1979.98|1969.98|1979.98|1969.98|1980.21|1970.21|1979.96|1969.96|27
1624583310000|2021-06-25 01:08:30|1980.06|1970.06|1979.77|1969.77|1980.13|1970.13|1979.23|1969.23|29
1624583320000|2021-06-25 01:08:40|1979.67|1969.67|1980.01|1970.01|1980.18|1970.18|1979.67|1969.67|29
1624583330000|2021-06-25 01:08:50|1980.07|1970.07|1980.02|1970.02|1980.08|1970.08|1979.95|1969.95|15
1624583340000|2021-06-25 01:09:00|1979.99|1969.99|1980.46|1970.46|1981.02|1971.02|1979.99|1969.99|18
1624583350000|2021-06-25 01:09:10|1980.51|1970.51|1979.89|1969.89|1980.6|1970.6|1979.68|1969.68|25
1624583360000|2021-06-25 01:09:20|1979.88|1969.88|1979.82|1969.82|1979.93|1969.93|1979.82|1969.82|13
1624583370000|2021-06-25 01:09:30|1979.83|1969.83|1979.44|1969.44|1979.85|1969.85|1979.44|1969.44|17
1624583380000|2021-06-25 01:09:40|1979.46|1969.46|1979.29|1969.29|1979.62|1969.62|1979.29|1969.29|10
1624583390000|2021-06-25 01:09:50|1979.28|1969.28|1978.27|1968.27|1979.3|1969.3|1978.08|1968.08|33
1624583400000|2021-06-25 01:10:00|1978.31|1968.31|1977.59|1967.59|1978.31|1968.31|1977.57|1967.57|21
1624583410000|2021-06-25 01:10:10|1977.6|1967.6|1978.89|1968.89|1978.9|1968.9|1977.6|1967.6|37
1624583420000|2021-06-25 01:10:20|1978.9|1968.9|1979.4|1969.4|1979.57|1969.57|1978.88|1968.88|33
1624583430000|2021-06-25 01:10:30|1979.31|1969.31|1979.72|1969.72|1980.37|1970.37|1979.23|1969.23|35
1624583440000|2021-06-25 01:10:40|1979.71|1969.71|1979.95|1969.95|1979.95|1969.95|1979.52|1969.52|29
1624583450000|2021-06-25 01:10:50|1980|1970|1980.41|1970.41|1980.41|1970.41|1979.79|1969.79|29
1624583460000|2021-06-25 01:11:00|1980.43|1970.43|1980.53|1970.53|1981.38|1971.38|1980.43|1970.43|19
1624583470000|2021-06-25 01:11:10|1980.57|1970.57|1980.54|1970.54|1981.31|1971.31|1980.45|1970.45|27
1624583480000|2021-06-25 01:11:20|1980.56|1970.56|1979.46|1969.46|1980.59|1970.59|1979.46|1969.46|14
1624583490000|2021-06-25 01:11:30|1979.56|1969.56|1979.5|1969.5|1979.56|1969.56|1979.15|1969.15|31
1624583500000|2021-06-25 01:11:40|1979.49|1969.49|1979.37|1969.37|1979.49|1969.49|1979.25|1969.25|26
1624583510000|2021-06-25 01:11:50|1979.41|1969.41|1979.64|1969.64|1979.8|1969.8|1979.41|1969.41|33
1624583520000|2021-06-25 01:12:00|1979.65|1969.65|1978.04|1968.04|1979.65|1969.65|1978.04|1968.04|32
1624583530000|2021-06-25 01:12:10|1978.01|1968.01|1977.85|1967.85|1978.48|1968.48|1977.66|1967.66|27
1624583540000|2021-06-25 01:12:20|1977.96|1967.96|1977.65|1967.65|1977.96|1967.96|1977.51|1967.51|22
1624583550000|2021-06-25 01:12:30|1977.53|1967.53|1976.74|1966.74|1977.69|1967.69|1976.74|1966.74|24
1624583560000|2021-06-25 01:12:40|1976.76|1966.76|1975.93|1965.93|1976.76|1966.76|1975.8|1965.8|29
1624583570000|2021-06-25 01:12:50|1975.89|1965.89|1975.54|1965.54|1975.93|1965.93|1975.34|1965.34|29
1624583580000|2021-06-25 01:13:00|1975.87|1965.87|1976.25|1966.25|1976.32|1966.32|1975.11|1965.11|36
1624583590000|2021-06-25 01:13:10|1976.2|1966.2|1977.33|1967.33|1977.33|1967.33|1976.2|1966.2|34
1624583600000|2021-06-25 01:13:20|1977.36|1967.36|1976.91|1966.91|1977.7|1967.7|1976.83|1966.83|20
1624583610000|2021-06-25 01:13:30|1976.8|1966.8|1977.37|1967.37|1977.39|1967.39|1976.72|1966.72|29
1624583620000|2021-06-25 01:13:40|1977.38|1967.38|1977.32|1967.32|1977.39|1967.39|1977.19|1967.19|20
1624583630000|2021-06-25 01:13:50|1977.26|1967.26|1977.44|1967.44|1977.65|1967.65|1977.23|1967.23|17
1624583640000|2021-06-25 01:14:00|1977.48|1967.48|1978.82|1968.82|1978.82|1968.82|1977.48|1967.48|24
1624583650000|2021-06-25 01:14:10|1978.83|1968.83|1976.52|1966.52|1978.85|1968.85|1976.25|1966.25|34
1624583660000|2021-06-25 01:14:20|1975.74|1965.74|1973.01|1963.01|1975.74|1965.74|1972.71|1962.71|35
1624583670000|2021-06-25 01:14:30|1972.9|1962.9|1974.39|1964.39|1974.39|1964.39|1972.69|1962.69|36
1624583680000|2021-06-25 01:14:40|1974.32|1964.32|1975.52|1965.52|1975.55|1965.55|1974.32|1964.32|32
1624583690000|2021-06-25 01:14:50|1975.47|1965.47|1975.38|1965.38|1975.47|1965.47|1975.22|1965.22|29
1624583700000|2021-06-25 01:15:00|1975.31|1965.31|1976.22|1966.22|1976.37|1966.37|1975.27|1965.27|34
1624583710000|2021-06-25 01:15:10|1976.17|1966.17|1977.07|1967.07|1977.18|1967.18|1976.14|1966.14|35
1624583720000|2021-06-25 01:15:20|1977.1|1967.1|1976.77|1966.77|1977.51|1967.51|1976.61|1966.61|29
1624583730000|2021-06-25 01:15:30|1976.75|1966.75|1975.51|1965.51|1976.84|1966.84|1975.39|1965.39|25
1624583740000|2021-06-25 01:15:40|1975.41|1965.41|1975.55|1965.55|1975.62|1965.62|1975.27|1965.27|25
1624583750000|2021-06-25 01:15:50|1975.52|1965.52|1975.05|1965.05|1975.57|1965.57|1974.86|1964.86|34
1624583760000|2021-06-25 01:16:00|1975.16|1965.16|1973.74|1963.74|1975.16|1965.16|1973.74|1963.74|33
1624583770000|2021-06-25 01:16:10|1973.78|1963.78|1974.26|1964.26|1974.27|1964.27|1973.75|1963.75|35
1624583780000|2021-06-25 01:16:20|1974.27|1964.27|1975.13|1965.13|1975.24|1965.24|1974.24|1964.24|37
1624583790000|2021-06-25 01:16:30|1975.25|1965.25|1975.7|1965.7|1975.79|1965.79|1975.23|1965.23|25
1624583800000|2021-06-25 01:16:40|1975.66|1965.66|1976.3|1966.3|1976.31|1966.31|1975.41|1965.41|32
1624583810000|2021-06-25 01:16:50|1976.27|1966.27|1975.92|1965.92|1976.5|1966.5|1975.85|1965.85|29
1624583820000|2021-06-25 01:17:00|1975.86|1965.86|1976.2|1966.2|1976.2|1966.2|1975.85|1965.85|26
1624583830000|2021-06-25 01:17:10|1976.3|1966.3|1976.46|1966.46|1976.46|1966.46|1976.3|1966.3|5
1624583840000|2021-06-25 01:17:20|1976.49|1966.49|1975.61|1965.61|1976.49|1966.49|1975.49|1965.49|24
1624583850000|2021-06-25 01:17:30|1975.57|1965.57|1976.62|1966.62|1976.62|1966.62|1975.42|1965.42|25
1624583860000|2021-06-25 01:17:40|1977.05|1967.05|1977.31|1967.31|1977.32|1967.32|1977.01|1967.01|34
1624583870000|2021-06-25 01:17:50|1977.32|1967.32|1977.29|1967.29|1977.54|1967.54|1977.29|1967.29|14
1624583880000|2021-06-25 01:18:00|1977.36|1967.36|1978.88|1968.88|1978.88|1968.88|1977.29|1967.29|22
1624583890000|2021-06-25 01:18:10|1978.92|1968.92|1978.85|1968.85|1978.99|1968.99|1978.23|1968.23|36
1624583900000|2021-06-25 01:18:20|1978.98|1968.98|1979.71|1969.71|1979.71|1969.71|1978.91|1968.91|33
1624583910000|2021-06-25 01:18:30|1979.92|1969.92|1979.78|1969.78|1980.08|1970.08|1979.57|1969.57|27
1624583920000|2021-06-25 01:18:40|1979.79|1969.79|1979.34|1969.34|1980.06|1970.06|1979.23|1969.23|23
1624583930000|2021-06-25 01:18:50|1979.3|1969.3|1979.03|1969.03|1979.48|1969.48|1979.03|1969.03|19
1624583940000|2021-06-25 01:19:00|1979.06|1969.06|1979.3|1969.3|1979.3|1969.3|1978.94|1968.94|27
1624583950000|2021-06-25 01:19:10|1979.25|1969.25|1979.31|1969.31|1979.33|1969.33|1979.18|1969.18|16
1624583960000|2021-06-25 01:19:20|1979.35|1969.35|1979.3|1969.3|1979.35|1969.35|1979.3|1969.3|8
1624583970000|2021-06-25 01:19:30|1979.34|1969.34|1979.28|1969.28|1979.34|1969.34|1979.04|1969.04|15
1624583980000|2021-06-25 01:19:40|1979.24|1969.24|1978.96|1968.96|1979.24|1969.24|1978.96|1968.96|13
1624583990000|2021-06-25 01:19:50|1978.94|1968.94|1979.09|1969.09|1979.11|1969.11|1978.93|1968.93|19
1624584000000|2021-06-25 01:20:00|1979.16|1969.16|1978.94|1968.94|1979.48|1969.48|1978.84|1968.84|31
1624584010000|2021-06-25 01:20:10|1978.86|1968.86|1978.02|1968.02|1979.04|1969.04|1977.57|1967.57|32
1624584020000|2021-06-25 01:20:20|1978.07|1968.07|1978.11|1968.11|1978.19|1968.19|1977.91|1967.91|22
1624584030000|2021-06-25 01:20:30|1978.1|1968.1|1977.63|1967.63|1978.19|1968.19|1977.63|1967.63|21
1624584040000|2021-06-25 01:20:40|1977.61|1967.61|1977.56|1967.56|1977.62|1967.62|1977.36|1967.36|21
1624584050000|2021-06-25 01:20:50|1977.36|1967.36|1977.64|1967.64|1977.69|1967.69|1977.36|1967.36|18
1624584060000|2021-06-25 01:21:00|1977.65|1967.65|1977.68|1967.68|1977.75|1967.75|1977.64|1967.64|19
1624584070000|2021-06-25 01:21:10|1977.64|1967.64|1977.87|1967.87|1977.95|1967.95|1977.52|1967.52|25
1624584080000|2021-06-25 01:21:20|1977.85|1967.85|1978.62|1968.62|1978.71|1968.71|1977.85|1967.85|21
1624584090000|2021-06-25 01:21:30|1978.6|1968.6|1978.49|1968.49|1978.6|1968.6|1978.39|1968.39|17
1624584100000|2021-06-25 01:21:40|1978.46|1968.46|1978.84|1968.84|1978.96|1968.96|1978.46|1968.46|27
1624584110000|2021-06-25 01:21:50|1978.83|1968.83|1978.71|1968.71|1978.97|1968.97|1978.43|1968.43|28
1624584120000|2021-06-25 01:22:00|1978.68|1968.68|1978.77|1968.77|1978.81|1968.81|1978.67|1968.67|18
1624584130000|2021-06-25 01:22:10|1978.79|1968.79|1978.52|1968.52|1978.88|1968.88|1978.52|1968.52|20
1624584140000|2021-06-25 01:22:20|1978.73|1968.73|1978.95|1968.95|1978.96|1968.96|1978.69|1968.69|15
1624584150000|2021-06-25 01:22:30|1978.89|1968.89|1979.02|1969.02|1979.02|1969.02|1978.89|1968.89|10
1624584160000|2021-06-25 01:22:40|1979.01|1969.01|1978.94|1968.94|1979.03|1969.03|1978.9|1968.9|12
1624584170000|2021-06-25 01:22:50|1978.9|1968.9|1977.47|1967.47|1978.95|1968.95|1977.47|1967.47|25
1624584180000|2021-06-25 01:23:00|1977.31|1967.31|1976.19|1966.19|1977.81|1967.81|1976.11|1966.11|32
1624584190000|2021-06-25 01:23:10|1976.25|1966.25|1974.73|1964.73|1976.31|1966.31|1974.65|1964.65|33
1624584200000|2021-06-25 01:23:20|1974.83|1964.83|1977.46|1967.46|1977.46|1967.46|1974.76|1964.76|38
1624584210000|2021-06-25 01:23:30|1977.39|1967.39|1977.21|1967.21|1977.4|1967.4|1976.42|1966.42|33
1624584220000|2021-06-25 01:23:40|1977.19|1967.19|1976.83|1966.83|1977.27|1967.27|1976.51|1966.51|31
1624584230000|2021-06-25 01:23:50|1976.82|1966.82|1976.73|1966.73|1976.89|1966.89|1976.6|1966.6|19
1624584240000|2021-06-25 01:24:00|1976.79|1966.79|1978.19|1968.19|1978.37|1968.37|1976.79|1966.79|24
1624584250000|2021-06-25 01:24:10|1978.1|1968.1|1977.04|1967.04|1978.1|1968.1|1976.69|1966.69|30
1624584260000|2021-06-25 01:24:20|1977.03|1967.03|1975.47|1965.47|1977.1|1967.1|1975.3|1965.3|31
1624584270000|2021-06-25 01:24:30|1975.49|1965.49|1975.92|1965.92|1976.05|1966.05|1975.42|1965.42|28
1624584280000|2021-06-25 01:24:40|1975.96|1965.96|1975.67|1965.67|1975.96|1965.96|1975.67|1965.67|14
1624584290000|2021-06-25 01:24:50|1975.68|1965.68|1975.51|1965.51|1975.75|1965.75|1975.47|1965.47|27
1624584300000|2021-06-25 01:25:00|1975.59|1965.59|1972.8|1962.8|1975.59|1965.59|1972.8|1962.8|33
1624584310000|2021-06-25 01:25:10|1972.89|1962.89|1971.63|1961.63|1973.11|1963.11|1971.63|1961.63|37
1624584320000|2021-06-25 01:25:20|1971.55|1961.55|1971.17|1961.17|1971.7|1961.7|1971.16|1961.16|38
1624584330000|2021-06-25 01:25:30|1971.27|1961.27|1970.23|1960.23|1971.27|1961.27|1970.23|1960.23|28
1624584340000|2021-06-25 01:25:40|1970.12|1960.12|1970.87|1960.87|1970.92|1960.92|1970.12|1960.12|32
1624584350000|2021-06-25 01:25:50|1970.82|1960.82|1972.22|1962.22|1972.34|1962.34|1970.82|1960.82|37
1624584360000|2021-06-25 01:26:00|1972.31|1962.31|1972.8|1962.8|1972.82|1962.82|1971.91|1961.91|38
1624584370000|2021-06-25 01:26:10|1972.81|1962.81|1970.89|1960.89|1972.82|1962.82|1970.89|1960.89|29
1624584380000|2021-06-25 01:26:20|1970.97|1960.97|1969.95|1959.95|1971.13|1961.13|1969.95|1959.95|31
1624584390000|2021-06-25 01:26:30|1969.78|1959.78|1969.07|1959.07|1969.78|1959.78|1967.85|1957.85|37
1624584400000|2021-06-25 01:26:40|1969.08|1959.08|1969.79|1959.79|1969.82|1959.82|1968.48|1958.48|36
1624584410000|2021-06-25 01:26:50|1969.78|1959.78|1969.1|1959.1|1969.8|1959.8|1968.66|1958.66|34
1624584420000|2021-06-25 01:27:00|1969.14|1959.14|1970.45|1960.45|1970.5|1960.5|1969.14|1959.14|33
1624584430000|2021-06-25 01:27:10|1970.46|1960.46|1970.58|1960.58|1970.61|1960.61|1970.1|1960.1|27
1624584440000|2021-06-25 01:27:20|1970.63|1960.63|1972.58|1962.58|1972.61|1962.61|1970.63|1960.63|36
1624584450000|2021-06-25 01:27:30|1972.37|1962.37|1972.5|1962.5|1972.63|1962.63|1971.76|1961.76|35
1624584460000|2021-06-25 01:27:40|1972.39|1962.39|1970.1|1960.1|1972.44|1962.44|1970.1|1960.1|29
1624584470000|2021-06-25 01:27:50|1970.13|1960.13|1970.22|1960.22|1970.68|1960.68|1970.07|1960.07|24
1624584480000|2021-06-25 01:28:00|1970.25|1960.25|1971.92|1961.92|1971.92|1961.92|1970.25|1960.25|35
1624584490000|2021-06-25 01:28:10|1971.95|1961.95|1971.91|1961.91|1972.07|1962.07|1971.91|1961.91|17
1624584500000|2021-06-25 01:28:20|1971.92|1961.92|1971.88|1961.88|1971.95|1961.95|1971.7|1961.7|25
1624584510000|2021-06-25 01:28:30|1971.82|1961.82|1971.7|1961.7|1971.88|1961.88|1971.68|1961.68|15
1624584520000|2021-06-25 01:28:40|1971.68|1961.68|1970.83|1960.83|1971.7|1961.7|1970.83|1960.83|10
1624584530000|2021-06-25 01:28:50|1970.87|1960.87|1970.83|1960.83|1970.91|1960.91|1970.65|1960.65|22
1624584540000|2021-06-25 01:29:00|1970.8|1960.8|1970.71|1960.71|1970.86|1960.86|1970.71|1960.71|10
1624584550000|2021-06-25 01:29:10|1970.76|1960.76|1971.12|1961.12|1971.47|1961.47|1970.76|1960.76|22
1624584560000|2021-06-25 01:29:20|1971.1|1961.1|1971.28|1961.28|1971.39|1961.39|1970.94|1960.94|20
1624584570000|2021-06-25 01:29:30|1971.41|1961.41|1971.55|1961.55|1971.55|1961.55|1971.3|1961.3|5
1624584580000|2021-06-25 01:29:40|1971.71|1961.71|1971.46|1961.46|1971.71|1961.71|1971.41|1961.41|4
1624584590000|2021-06-25 01:29:50|1971.51|1961.51|1972.32|1962.32|1972.5|1962.5|1971.39|1961.39|18
1624584600000|2021-06-25 01:30:00|1972.36|1962.36|1972.51|1962.51|1973.01|1963.01|1972.33|1962.33|24
1624584610000|2021-06-25 01:30:10|1972.49|1962.49|1972.39|1962.39|1972.49|1962.49|1972.31|1962.31|22
1624584620000|2021-06-25 01:30:20|1972.43|1962.43|1972.89|1962.89|1972.89|1962.89|1972.42|1962.42|30
1624584630000|2021-06-25 01:30:30|1972.86|1962.86|1973.48|1963.48|1973.48|1963.48|1972.86|1962.86|28
1624584640000|2021-06-25 01:30:40|1973.58|1963.58|1973.35|1963.35|1973.59|1963.59|1973.3|1963.3|15
1624584650000|2021-06-25 01:30:50|1973.36|1963.36|1973.89|1963.89|1974|1964|1973.36|1963.36|15
1624584660000|2021-06-25 01:31:00|1973.9|1963.9|1973.99|1963.99|1973.99|1963.99|1973.43|1963.43|10
1624584670000|2021-06-25 01:31:10|1973.98|1963.98|1973.98|1963.98|1973.98|1963.98|1973.89|1963.89|3
1624584680000|2021-06-25 01:31:20|1974.01|1964.01|1974.01|1964.01|1974.01|1964.01|1973.97|1963.97|10
1624584690000|2021-06-25 01:31:30|1973.94|1963.94|1974.07|1964.07|1974.13|1964.13|1973.92|1963.92|15
1624584700000|2021-06-25 01:31:40|1974.12|1964.12|1975.15|1965.15|1975.15|1965.15|1974.07|1964.07|25
1624584710000|2021-06-25 01:31:50|1975.18|1965.18|1975.5|1965.5|1975.5|1965.5|1974.89|1964.89|35
1624584720000|2021-06-25 01:32:00|1975.51|1965.51|1975.93|1965.93|1976.11|1966.11|1975.51|1965.51|37
1624584730000|2021-06-25 01:32:10|1975.81|1965.81|1975.98|1965.98|1975.99|1965.99|1975.62|1965.62|30
1624584740000|2021-06-25 01:32:20|1975.94|1965.94|1976.61|1966.61|1976.69|1966.69|1975.88|1965.88|32
1624584750000|2021-06-25 01:32:30|1976.55|1966.55|1976.93|1966.93|1976.93|1966.93|1976.55|1966.55|20
1624584760000|2021-06-25 01:32:40|1976.84|1966.84|1976.9|1966.9|1976.93|1966.93|1976.84|1966.84|8
1624584770000|2021-06-25 01:32:50|1976.87|1966.87|1977.27|1967.27|1977.75|1967.75|1976.87|1966.87|36
1624584780000|2021-06-25 01:33:00|1977.32|1967.32|1978.23|1968.23|1978.25|1968.25|1977.32|1967.32|37
1624584790000|2021-06-25 01:33:10|1978.24|1968.24|1977.76|1967.76|1978.44|1968.44|1977.76|1967.76|27
1624584800000|2021-06-25 01:33:20|1977.89|1967.89|1976.97|1966.97|1977.89|1967.89|1976.93|1966.93|30
1624584810000|2021-06-25 01:33:30|1976.99|1966.99|1976.36|1966.36|1977.08|1967.08|1976.36|1966.36|32
1624584820000|2021-06-25 01:33:40|1976.34|1966.34|1975.33|1965.33|1976.36|1966.36|1975.25|1965.25|23
1624584830000|2021-06-25 01:33:50|1975.32|1965.32|1975.74|1965.74|1975.74|1965.74|1975.17|1965.17|23
1624584840000|2021-06-25 01:34:00|1975.72|1965.72|1977.37|1967.37|1977.66|1967.66|1975.72|1965.72|33
1624584850000|2021-06-25 01:34:10|1977.45|1967.45|1977.77|1967.77|1977.88|1967.88|1977.38|1967.38|25
1624584860000|2021-06-25 01:34:20|1977.75|1967.75|1977.05|1967.05|1977.75|1967.75|1976.95|1966.95|25
1624584870000|2021-06-25 01:34:30|1977.04|1967.04|1977.31|1967.31|1977.31|1967.31|1976.71|1966.71|26
1624584880000|2021-06-25 01:34:40|1977.27|1967.27|1977.86|1967.86|1977.93|1967.93|1977.14|1967.14|32
1624584890000|2021-06-25 01:34:50|1977.89|1967.89|1977.62|1967.62|1977.98|1967.98|1977.27|1967.27|35
1624584900000|2021-06-25 01:35:00|1977.67|1967.67|1977.62|1967.62|1977.96|1967.96|1977.46|1967.46|30
1624584910000|2021-06-25 01:35:10|1977.59|1967.59|1977.14|1967.14|1977.98|1967.98|1977.13|1967.13|24
1624584920000|2021-06-25 01:35:20|1977.15|1967.15|1977.59|1967.59|1977.61|1967.61|1977.14|1967.14|17
1624584930000|2021-06-25 01:35:30|1977.61|1967.61|1977.43|1967.43|1977.61|1967.61|1977.43|1967.43|14
1624584940000|2021-06-25 01:35:40|1977.38|1967.38|1977.4|1967.4|1977.48|1967.48|1977.29|1967.29|13
1624584950000|2021-06-25 01:35:50|1977.42|1967.42|1976.04|1966.04|1977.45|1967.45|1976.04|1966.04|19
1624584960000|2021-06-25 01:36:00|1976.02|1966.02|1975.87|1965.87|1976.45|1966.45|1975.87|1965.87|28
1624584970000|2021-06-25 01:36:10|1975.86|1965.86|1975|1965|1975.87|1965.87|1974.89|1964.89|19
1624584980000|2021-06-25 01:36:20|1974.96|1964.96|1974.53|1964.53|1975.03|1965.03|1974.53|1964.53|23
1624584990000|2021-06-25 01:36:30|1974.48|1964.48|1975.17|1965.17|1975.17|1965.17|1974.45|1964.45|28
1624585000000|2021-06-25 01:36:40|1974.95|1964.95|1974.56|1964.56|1974.95|1964.95|1974.46|1964.46|30
1624585010000|2021-06-25 01:36:50|1974.59|1964.59|1975.47|1965.47|1975.47|1965.47|1974.49|1964.49|34
1624585020000|2021-06-25 01:37:00|1975.59|1965.59|1975.8|1965.8|1975.92|1965.92|1975.59|1965.59|15
1624585030000|2021-06-25 01:37:10|1975.79|1965.79|1975.82|1965.82|1975.82|1965.82|1975.72|1965.72|13
1624585040000|2021-06-25 01:37:20|1975.83|1965.83|1975.7|1965.7|1975.85|1965.85|1975.37|1965.37|17
1624585050000|2021-06-25 01:37:30|1975.68|1965.68|1976.88|1966.88|1977.01|1967.01|1975.66|1965.66|29
1624585060000|2021-06-25 01:37:40|1977.01|1967.01|1977.57|1967.57|1977.72|1967.72|1977.01|1967.01|30
1624585070000|2021-06-25 01:37:50|1977.64|1967.64|1978.38|1968.38|1978.84|1968.84|1977.59|1967.59|34
1624585080000|2021-06-25 01:38:00|1978.83|1968.83|1978.97|1968.97|1979.17|1969.17|1978.72|1968.72|29
1624585090000|2021-06-25 01:38:10|1978.99|1968.99|1979.01|1969.01|1979.04|1969.04|1978.97|1968.97|28
1624585100000|2021-06-25 01:38:20|1979.03|1969.03|1978.68|1968.68|1979.12|1969.12|1978.41|1968.41|29
1624585110000|2021-06-25 01:38:30|1978.74|1968.74|1978.61|1968.61|1978.83|1968.83|1978.43|1968.43|13
1624585120000|2021-06-25 01:38:40|1978.82|1968.82|1978.81|1968.81|1978.82|1968.82|1978.61|1968.61|13
1624585130000|2021-06-25 01:38:50|1979.1|1969.1|1979.09|1969.09|1979.63|1969.63|1978.92|1968.92|31
1624585140000|2021-06-25 01:39:00|1979.1|1969.1|1979.65|1969.65|1979.69|1969.69|1979.1|1969.1|26
1624585150000|2021-06-25 01:39:10|1979.64|1969.64|1980.14|1970.14|1980.14|1970.14|1979.59|1969.59|21
1624585160000|2021-06-25 01:39:20|1980.1|1970.1|1979.87|1969.87|1980.64|1970.64|1979.87|1969.87|30
1624585170000|2021-06-25 01:39:30|1979.86|1969.86|1980.5|1970.5|1980.65|1970.65|1979.85|1969.85|21
1624585180000|2021-06-25 01:39:40|1980.44|1970.44|1979.75|1969.75|1980.51|1970.51|1979.73|1969.73|19
1624585190000|2021-06-25 01:39:50|1979.94|1969.94|1980.52|1970.52|1980.54|1970.54|1979.94|1969.94|12
1624585200000|2021-06-25 01:40:00|1980.57|1970.57|1980.81|1970.81|1980.86|1970.86|1980.54|1970.54|24
1624585210000|2021-06-25 01:40:10|1980.83|1970.83|1981.55|1971.55|1981.71|1971.71|1980.78|1970.78|21
1624585220000|2021-06-25 01:40:20|1981.54|1971.54|1981.7|1971.7|1982.03|1972.03|1981.54|1971.54|26
1624585230000|2021-06-25 01:40:30|1982.21|1972.21|1982.02|1972.02|1982.24|1972.24|1981.67|1971.67|27
1624585240000|2021-06-25 01:40:40|1982.03|1972.03|1981.78|1971.78|1982.35|1972.35|1981.78|1971.78|30
1624585250000|2021-06-25 01:40:50|1981.7|1971.7|1981.14|1971.14|1981.74|1971.74|1980.72|1970.72|31
1624585260000|2021-06-25 01:41:00|1981.15|1971.15|1980.32|1970.32|1981.15|1971.15|1980.24|1970.24|14
1624585270000|2021-06-25 01:41:10|1980.25|1970.25|1979.84|1969.84|1980.25|1970.25|1979.74|1969.74|14
1624585280000|2021-06-25 01:41:20|1979.67|1969.67|1979.51|1969.51|1979.67|1969.67|1979.46|1969.46|8
1624585290000|2021-06-25 01:41:30|1979.46|1969.46|1979.19|1969.19|1979.47|1969.47|1979.19|1969.19|5
1624585300000|2021-06-25 01:41:40|1979.13|1969.13|1979.06|1969.06|1979.13|1969.13|1979.06|1969.06|6
1624585310000|2021-06-25 01:41:50|1978.99|1968.99|1979.31|1969.31|1979.31|1969.31|1978.99|1968.99|6
1624585320000|2021-06-25 01:42:00|1979.32|1969.32|1981.66|1971.66|1982.06|1972.06|1979.28|1969.28|35
1624585330000|2021-06-25 01:42:10|1981.59|1971.59|1983.42|1973.42|1983.57|1973.57|1981.56|1971.56|33
1624585340000|2021-06-25 01:42:20|1983.41|1973.41|1983.54|1973.54|1983.91|1973.91|1982.51|1972.51|28
1624585350000|2021-06-25 01:42:30|1983.59|1973.59|1982.41|1972.41|1984.01|1974.01|1982.41|1972.41|22
1624585360000|2021-06-25 01:42:40|1982.47|1972.47|1981.29|1971.29|1982.51|1972.51|1981.16|1971.16|29
1624585370000|2021-06-25 01:42:50|1981.3|1971.3|1981.77|1971.77|1981.77|1971.77|1981.3|1971.3|13
1624585380000|2021-06-25 01:43:00|1981.63|1971.63|1982.93|1972.93|1983.19|1973.19|1981.63|1971.63|22
1624585390000|2021-06-25 01:43:10|1982.84|1972.84|1982.61|1972.61|1982.84|1972.84|1982.56|1972.56|11
1624585400000|2021-06-25 01:43:20|1982.77|1972.77|1982.06|1972.06|1982.77|1972.77|1981.97|1971.97|14
1624585410000|2021-06-25 01:43:30|1981.93|1971.93|1981.98|1971.98|1982.06|1972.06|1981.84|1971.84|9
1624585420000|2021-06-25 01:43:40|1981.97|1971.97|1982.32|1972.32|1982.42|1972.42|1981.94|1971.94|21
1624585430000|2021-06-25 01:43:50|1982.37|1972.37|1981.99|1971.99|1982.5|1972.5|1981.69|1971.69|29
1624585440000|2021-06-25 01:44:00|1981.98|1971.98|1983.43|1973.43|1983.43|1973.43|1981.9|1971.9|28
1624585450000|2021-06-25 01:44:10|1983.47|1973.47|1981.99|1971.99|1983.69|1973.69|1981.99|1971.99|18
1624585460000|2021-06-25 01:44:20|1981.9|1971.9|1982.67|1972.67|1982.67|1972.67|1981.64|1971.64|25
1624585470000|2021-06-25 01:44:30|1982.61|1972.61|1982.56|1972.56|1983.07|1973.07|1982.38|1972.38|25
1624585480000|2021-06-25 01:44:40|1982.47|1972.47|1981.9|1971.9|1982.47|1972.47|1981.9|1971.9|16
1624585490000|2021-06-25 01:44:50|1981.85|1971.85|1982.12|1972.12|1982.58|1972.58|1981.85|1971.85|17
1624585500000|2021-06-25 01:45:00|1982.41|1972.41|1982.37|1972.37|1982.42|1972.42|1981.94|1971.94|23
1624585510000|2021-06-25 01:45:10|1982.54|1972.54|1982.46|1972.46|1982.54|1972.54|1982.39|1972.39|26
1624585520000|2021-06-25 01:45:20|1982.47|1972.47|1982.37|1972.37|1982.66|1972.66|1982.29|1972.29|12
1624585530000|2021-06-25 01:45:30|1982.34|1972.34|1981.53|1971.53|1982.45|1972.45|1981.5|1971.5|25
1624585540000|2021-06-25 01:45:40|1981.52|1971.52|1980.42|1970.42|1981.52|1971.52|1980.34|1970.34|34
1624585550000|2021-06-25 01:45:50|1980.39|1970.39|1980.3|1970.3|1980.43|1970.43|1980.04|1970.04|25
1624585560000|2021-06-25 01:46:00|1980.29|1970.29|1980.72|1970.72|1980.72|1970.72|1980.15|1970.15|26
1624585570000|2021-06-25 01:46:10|1980.69|1970.69|1980.59|1970.59|1980.72|1970.72|1980.56|1970.56|17
1624585580000|2021-06-25 01:46:20|1980.47|1970.47|1980.66|1970.66|1980.87|1970.87|1980.47|1970.47|25
1624585590000|2021-06-25 01:46:30|1980.71|1970.71|1980.69|1970.69|1980.74|1970.74|1980.58|1970.58|16
1624585600000|2021-06-25 01:46:40|1981.05|1971.05|1981.74|1971.74|1981.77|1971.77|1980.69|1970.69|28
1624585610000|2021-06-25 01:46:50|1981.69|1971.69|1981.88|1971.88|1981.88|1971.88|1981.62|1971.62|12
1624585620000|2021-06-25 01:47:00|1981.77|1971.77|1981.79|1971.79|1981.96|1971.96|1981.57|1971.57|26
1624585630000|2021-06-25 01:47:10|1981.64|1971.64|1981.1|1971.1|1981.64|1971.64|1980.89|1970.89|24
1624585640000|2021-06-25 01:47:20|1981.11|1971.11|1980.9|1970.9|1981.28|1971.28|1980.81|1970.81|23
1624585650000|2021-06-25 01:47:30|1980.96|1970.96|1980.93|1970.93|1981.11|1971.11|1980.9|1970.9|13
1624585660000|2021-06-25 01:47:40|1980.91|1970.91|1981.61|1971.61|1981.82|1971.82|1980.91|1970.91|25
1624585670000|2021-06-25 01:47:50|1981.58|1971.58|1981.46|1971.46|1981.65|1971.65|1981.32|1971.32|25
1624585680000|2021-06-25 01:48:00|1981.48|1971.48|1981.46|1971.46|1981.53|1971.53|1981.4|1971.4|20
1624585690000|2021-06-25 01:48:10|1981.45|1971.45|1981.25|1971.25|1981.47|1971.47|1981.23|1971.23|24
1624585700000|2021-06-25 01:48:20|1981.37|1971.37|1981.14|1971.14|1981.37|1971.37|1980.96|1970.96|21
1624585710000|2021-06-25 01:48:30|1981.16|1971.16|1980.89|1970.89|1981.19|1971.19|1980.49|1970.49|30
1624585720000|2021-06-25 01:48:40|1980.92|1970.92|1979.53|1969.53|1980.92|1970.92|1979.43|1969.43|34
1624585730000|2021-06-25 01:48:50|1979.48|1969.48|1979.76|1969.76|1979.76|1969.76|1979.46|1969.46|24
1624585740000|2021-06-25 01:49:00|1979.7|1969.7|1981.36|1971.36|1981.46|1971.46|1979.66|1969.66|37
1624585750000|2021-06-25 01:49:10|1981.23|1971.23|1980.06|1970.06|1981.37|1971.37|1979.97|1969.97|36
1624585760000|2021-06-25 01:49:20|1980.05|1970.05|1980.13|1970.13|1980.21|1970.21|1979.78|1969.78|34
1624585770000|2021-06-25 01:49:30|1980.15|1970.15|1979.83|1969.83|1980.3|1970.3|1979.83|1969.83|20
1624585780000|2021-06-25 01:49:40|1979.81|1969.81|1979.89|1969.89|1979.97|1969.97|1979.69|1969.69|18
1624585790000|2021-06-25 01:49:50|1979.94|1969.94|1979.82|1969.82|1980.01|1970.01|1979.81|1969.81|6
1624585800000|2021-06-25 01:50:00|1979.84|1969.84|1979.81|1969.81|1979.84|1969.84|1979.81|1969.81|3
1624585810000|2021-06-25 01:50:10|1979.82|1969.82|1978.97|1968.97|1979.82|1969.82|1978.97|1968.97|18
1624585820000|2021-06-25 01:50:20|1979.3|1969.3|1979.18|1969.18|1979.35|1969.35|1979|1969|32
1624585830000|2021-06-25 01:50:30|1979.02|1969.02|1979.36|1969.36|1979.37|1969.37|1978.8|1968.8|29
1624585840000|2021-06-25 01:50:40|1979.38|1969.38|1978.55|1968.55|1979.43|1969.43|1978.18|1968.18|33
1624585850000|2021-06-25 01:50:50|1978.57|1968.57|1978.59|1968.59|1978.79|1968.79|1978.54|1968.54|23
1624585860000|2021-06-25 01:51:00|1978.6|1968.6|1979.23|1969.23|1979.42|1969.42|1978.6|1968.6|24
1624585870000|2021-06-25 01:51:10|1978.96|1968.96|1979.68|1969.68|1979.68|1969.68|1978.94|1968.94|26
1624585880000|2021-06-25 01:51:20|1979.65|1969.65|1980.17|1970.17|1980.79|1970.79|1979.65|1969.65|30
1624585890000|2021-06-25 01:51:30|1980.23|1970.23|1979.68|1969.68|1980.25|1970.25|1979.48|1969.48|23
1624585900000|2021-06-25 01:51:40|1979.84|1969.84|1979.57|1969.57|1980.02|1970.02|1979.57|1969.57|17
1624585910000|2021-06-25 01:51:50|1979.67|1969.67|1979.7|1969.7|1979.76|1969.76|1979.65|1969.65|16
1624585920000|2021-06-25 01:52:00|1979.68|1969.68|1979.8|1969.8|1979.82|1969.82|1979.67|1969.67|14
1624585930000|2021-06-25 01:52:10|1979.86|1969.86|1980.1|1970.1|1980.58|1970.58|1979.83|1969.83|31
1624585940000|2021-06-25 01:52:20|1980|1970|1979.33|1969.33|1980.34|1970.34|1979.3|1969.3|36
1624585950000|2021-06-25 01:52:30|1979.24|1969.24|1979.25|1969.25|1979.4|1969.4|1979.15|1969.15|33
1624585960000|2021-06-25 01:52:40|1979.19|1969.19|1979.19|1969.19|1979.25|1969.25|1979.15|1969.15|21
1624585970000|2021-06-25 01:52:50|1979.21|1969.21|1979.91|1969.91|1980.16|1970.16|1979.21|1969.21|36
1624585980000|2021-06-25 01:53:00|1979.9|1969.9|1979.48|1969.48|1980.16|1970.16|1979.48|1969.48|35
1624585990000|2021-06-25 01:53:10|1979.37|1969.37|1978.28|1968.28|1979.37|1969.37|1978.27|1968.27|34
1624586000000|2021-06-25 01:53:20|1978.31|1968.31|1979.34|1969.34|1979.4|1969.4|1978.31|1968.31|30
1624586010000|2021-06-25 01:53:30|1979.38|1969.38|1979.68|1969.68|1979.82|1969.82|1979.37|1969.37|34
1624586020000|2021-06-25 01:53:40|1979.66|1969.66|1979.55|1969.55|1979.66|1969.66|1979.55|1969.55|23
1624586030000|2021-06-25 01:53:50|1979.57|1969.57|1980.48|1970.48|1980.81|1970.81|1979.57|1969.57|19
1624586040000|2021-06-25 01:54:00|1980.47|1970.47|1980.74|1970.74|1980.74|1970.74|1980.4|1970.4|30
1624586050000|2021-06-25 01:54:10|1980.68|1970.68|1980.76|1970.76|1980.83|1970.83|1980.56|1970.56|25
1624586060000|2021-06-25 01:54:20|1980.71|1970.71|1981.92|1971.92|1981.92|1971.92|1980.71|1970.71|32
1624586070000|2021-06-25 01:54:30|1981.81|1971.81|1981.31|1971.31|1981.99|1971.99|1981.31|1971.31|34
1624586080000|2021-06-25 01:54:40|1981.35|1971.35|1981.48|1971.48|1981.49|1971.49|1981.2|1971.2|25
1624586090000|2021-06-25 01:54:50|1981.46|1971.46|1981.31|1971.31|1981.46|1971.46|1981.18|1971.18|29
1624586100000|2021-06-25 01:55:00|1981.42|1971.42|1981.27|1971.27|1981.61|1971.61|1981.27|1971.27|33
1624586110000|2021-06-25 01:55:10|1981.64|1971.64|1981.57|1971.57|1981.78|1971.78|1981.55|1971.55|29
1624586120000|2021-06-25 01:55:20|1981.71|1971.71|1980.84|1970.84|1981.88|1971.88|1980.84|1970.84|30
1624586130000|2021-06-25 01:55:30|1981.15|1971.15|1981.11|1971.11|1981.17|1971.17|1981.02|1971.02|24
1624586140000|2021-06-25 01:55:40|1981.17|1971.17|1981.53|1971.53|1981.53|1971.53|1981.03|1971.03|13
1624586150000|2021-06-25 01:55:50|1981.54|1971.54|1981.58|1971.58|1981.84|1971.84|1981.44|1971.44|28
1624586160000|2021-06-25 01:56:00|1981.51|1971.51|1981.66|1971.66|1981.73|1971.73|1981.51|1971.51|30
1624586170000|2021-06-25 01:56:10|1981.72|1971.72|1981.82|1971.82|1981.97|1971.97|1981.64|1971.64|23
1624586180000|2021-06-25 01:56:20|1981.8|1971.8|1984.13|1974.13|1984.13|1974.13|1981.78|1971.78|34
1624586190000|2021-06-25 01:56:30|1984.17|1974.17|1984.64|1974.64|1984.73|1974.73|1984.11|1974.11|31
1624586200000|2021-06-25 01:56:40|1984.5|1974.5|1985.33|1975.33|1985.71|1975.71|1984.46|1974.46|37
1624586210000|2021-06-25 01:56:50|1985.35|1975.35|1985.54|1975.54|1986.15|1976.15|1985.33|1975.33|34
1624586220000|2021-06-25 01:57:00|1985.47|1975.47|1988.15|1978.15|1988.15|1978.15|1985.44|1975.44|35
1624586230000|2021-06-25 01:57:10|1988.57|1978.57|1989.75|1979.75|1990.6|1980.6|1988.57|1978.57|36
1624586240000|2021-06-25 01:57:20|1989.8|1979.8|1987.35|1977.35|1989.8|1979.8|1987.35|1977.35|36
1624586250000|2021-06-25 01:57:30|1987.37|1977.37|1987.25|1977.25|1987.78|1977.78|1987.05|1977.05|30
1624586260000|2021-06-25 01:57:40|1987.2|1977.2|1986.55|1976.55|1987.27|1977.27|1986.36|1976.36|28
1624586270000|2021-06-25 01:57:50|1986.61|1976.61|1988.27|1978.27|1988.35|1978.35|1986.61|1976.61|33
1624586280000|2021-06-25 01:58:00|1988.36|1978.36|1987.19|1977.19|1988.56|1978.56|1986.69|1976.69|29
1624586290000|2021-06-25 01:58:10|1987.2|1977.2|1986.48|1976.48|1987.33|1977.33|1986.33|1976.33|30
1624586300000|2021-06-25 01:58:20|1986.39|1976.39|1987.75|1977.75|1987.81|1977.81|1986.39|1976.39|19
1624586310000|2021-06-25 01:58:30|1987.81|1977.81|1989.08|1979.08|1989.45|1979.45|1987.61|1977.61|33
1624586320000|2021-06-25 01:58:40|1988.73|1978.73|1989.18|1979.18|1989.34|1979.34|1988.61|1978.61|31
1624586330000|2021-06-25 01:58:50|1989.13|1979.13|1988.64|1978.64|1989.42|1979.42|1988.53|1978.53|29
1624586340000|2021-06-25 01:59:00|1988.57|1978.57|1988.54|1978.54|1988.69|1978.69|1988.34|1978.34|30
1624586350000|2021-06-25 01:59:10|1988.67|1978.67|1989.36|1979.36|1989.65|1979.65|1988.67|1978.67|26
1624586360000|2021-06-25 01:59:20|1989.37|1979.37|1990.53|1980.53|1990.53|1980.53|1989.34|1979.34|30
1624586370000|2021-06-25 01:59:30|1990.62|1980.62|1990.4|1980.4|1990.76|1980.76|1989.93|1979.93|30
1624586380000|2021-06-25 01:59:40|1990.43|1980.43|1991.99|1981.99|1991.99|1981.99|1990.43|1980.43|34
1624586390000|2021-06-25 01:59:50|1992.18|1982.18|1993.55|1983.55|1993.81|1983.81|1992.14|1982.14|38
1624586400000|2021-06-25 02:00:00|1993.53|1983.53|1994.48|1984.48|1994.78|1984.78|1992.91|1982.91|34
1624586410000|2021-06-25 02:00:10|1994.59|1984.59|1994.82|1984.82|1995.07|1985.07|1994|1984|29
1624586420000|2021-06-25 02:00:20|1994.47|1984.47|1994.1|1984.1|1994.58|1984.58|1993.56|1983.56|25
1624586430000|2021-06-25 02:00:30|1994.27|1984.27|1993.1|1983.1|1994.43|1984.43|1993.1|1983.1|26
1624586440000|2021-06-25 02:00:40|1993.25|1983.25|1992.53|1982.53|1993.56|1983.56|1992.53|1982.53|29
1624586450000|2021-06-25 02:00:50|1992.51|1982.51|1992.57|1982.57|1993.08|1983.08|1992.44|1982.44|29
1624586460000|2021-06-25 02:01:00|1992.58|1982.58|1994.4|1984.4|1995.01|1985.01|1992.47|1982.47|34
1624586470000|2021-06-25 02:01:10|1994.42|1984.42|1995.68|1985.68|1995.72|1985.72|1994.25|1984.25|36
1624586480000|2021-06-25 02:01:20|1995.72|1985.72|1998.14|1988.14|1998.14|1988.14|1995.57|1985.57|37
1624586490000|2021-06-25 02:01:30|1998.09|1988.09|1998.6|1988.6|1999.6|1989.6|1997.91|1987.91|40
1624586500000|2021-06-25 02:01:40|1998.53|1988.53|1996.61|1986.61|1998.87|1988.87|1996.61|1986.61|34
1624586510000|2021-06-25 02:01:50|1996.54|1986.54|1997.49|1987.49|1997.5|1987.5|1996.51|1986.51|30
1624586520000|2021-06-25 02:02:00|1997.51|1987.51|1997.6|1987.6|1997.6|1987.6|1996.77|1986.77|34
1624586530000|2021-06-25 02:02:10|1997.43|1987.43|1997.95|1987.95|1998.07|1988.07|1996.99|1986.99|32
1624586540000|2021-06-25 02:02:20|1997.94|1987.94|1999.89|1989.89|1999.89|1989.89|1997.9|1987.9|31
1624586550000|2021-06-25 02:02:30|1999.93|1989.93|2001.68|1991.68|2002.12|1992.12|1999.8|1989.8|37
1624586560000|2021-06-25 02:02:40|2001.34|1991.34|2003.2|1993.2|2003.4|1993.4|2001.34|1991.34|39
1624586570000|2021-06-25 02:02:50|2003.41|1993.41|2003.27|1993.27|2003.47|1993.47|2002.21|1992.21|36
1624586580000|2021-06-25 02:03:00|2003.26|1993.26|2003.08|1993.08|2003.26|1993.26|2002.79|1992.79|33
1624586590000|2021-06-25 02:03:10|2003.04|1993.04|2002.58|1992.58|2003.3|1993.3|2002.53|1992.53|27
1624586600000|2021-06-25 02:03:20|2002.9|1992.9|2004.63|1994.63|2004.67|1994.67|2002.49|1992.49|29
1624586610000|2021-06-25 02:03:30|2004.65|1994.65|2005.64|1995.64|2006.29|1996.29|2004.65|1994.65|32
1624586620000|2021-06-25 02:03:40|2005.32|1995.32|2005|1995|2005.32|1995.32|2004.12|1994.12|30
1624586630000|2021-06-25 02:03:50|2005.25|1995.25|2005.54|1995.54|2005.54|1995.54|2004.76|1994.76|27
1624586640000|2021-06-25 02:04:00|2005.51|1995.51|2006.09|1996.09|2006.16|1996.16|2005.14|1995.14|30
1624586650000|2021-06-25 02:04:10|2006.02|1996.02|2005.77|1995.77|2006.03|1996.03|2005.22|1995.22|24
1624586660000|2021-06-25 02:04:20|2005.79|1995.79|2006.91|1996.91|2007.65|1997.65|2005.77|1995.77|40
1624586670000|2021-06-25 02:04:30|2006.18|1996.18|2007.61|1997.61|2007.89|1997.89|2006.11|1996.11|31
1624586680000|2021-06-25 02:04:40|2007.41|1997.41|2007.2|1997.2|2007.96|1997.96|2007.01|1997.01|32
1624586690000|2021-06-25 02:04:50|2007.04|1997.04|2005.01|1995.01|2007.04|1997.04|2005.01|1995.01|37
1624586700000|2021-06-25 02:05:00|2004.55|1994.55|2003.4|1993.4|2004.68|1994.68|2003.33|1993.33|32
1624586710000|2021-06-25 02:05:10|2003.23|1993.23|2002.88|1992.88|2003.5|1993.5|2002.42|1992.42|32
1624586720000|2021-06-25 02:05:20|2002.95|1992.95|2001.81|1991.81|2003.01|1993.01|2001.54|1991.54|32
1624586730000|2021-06-25 02:05:30|2001.8|1991.8|2002.18|1992.18|2002.31|1992.31|2001.8|1991.8|34
1624586740000|2021-06-25 02:05:40|2002.2|1992.2|2002.81|1992.81|2003.82|1993.82|2002.17|1992.17|34
1624586750000|2021-06-25 02:05:50|2002.27|1992.27|2002.32|1992.32|2002.53|1992.53|2002.12|1992.12|32
1624586760000|2021-06-25 02:06:00|2002.29|1992.29|2004.18|1994.18|2004.18|1994.18|2002.14|1992.14|22
1624586770000|2021-06-25 02:06:10|2004.17|1994.17|2004.7|1994.7|2004.92|1994.92|2004.17|1994.17|25
1624586780000|2021-06-25 02:06:20|2004.74|1994.74|2004.44|1994.44|2005.24|1995.24|2004.44|1994.44|26
1624586790000|2021-06-25 02:06:30|2004.23|1994.23|2003.77|1993.77|2004.23|1994.23|2003.28|1993.28|35
1624586800000|2021-06-25 02:06:40|2003.78|1993.78|2003.31|1993.31|2003.92|1993.92|2003.31|1993.31|19
1624586810000|2021-06-25 02:06:50|2003.1|1993.1|2003.04|1993.04|2003.9|1993.9|2002.7|1992.7|33
1624586820000|2021-06-25 02:07:00|2003.01|1993.01|2002.93|1992.93|2003.15|1993.15|2002.85|1992.85|28
1624586830000|2021-06-25 02:07:10|2002.94|1992.94|2003.14|1993.14|2003.19|1993.19|2002.94|1992.94|24
1624586840000|2021-06-25 02:07:20|2003.12|1993.12|2003.05|1993.05|2003.12|1993.12|2002.8|1992.8|24
1624586850000|2021-06-25 02:07:30|2003.16|1993.16|2004.89|1994.89|2004.89|1994.89|2002.88|1992.88|32
1624586860000|2021-06-25 02:07:40|2005|1995|2004.78|1994.78|2006.08|1996.08|2004.62|1994.62|34
1624586870000|2021-06-25 02:07:50|2004.31|1994.31|2003.98|1993.98|2004.79|1994.79|2003.77|1993.77|34
1624586880000|2021-06-25 02:08:00|2003.97|1993.97|2004.09|1994.09|2004.87|1994.87|2003.93|1993.93|33
1624586890000|2021-06-25 02:08:10|2004.14|1994.14|2003.7|1993.7|2004.36|1994.36|2003.35|1993.35|34
1624586900000|2021-06-25 02:08:20|2003.68|1993.68|2004.33|1994.33|2004.4|1994.4|2003.68|1993.68|27
1624586910000|2021-06-25 02:08:30|2004.25|1994.25|2005|1995|2005.03|1995.03|2003.67|1993.67|34
1624586920000|2021-06-25 02:08:40|2004.94|1994.94|2004.55|1994.55|2005.13|1995.13|2004.23|1994.23|31
1624586930000|2021-06-25 02:08:50|2004.58|1994.58|2004.22|1994.22|2004.6|1994.6|2004.22|1994.22|28
1624586940000|2021-06-25 02:09:00|2004.38|1994.38|2005.62|1995.62|2005.9|1995.9|2004.38|1994.38|32
1624586950000|2021-06-25 02:09:10|2005.68|1995.68|2007.62|1997.62|2008.02|1998.02|2005.55|1995.55|33
1624586960000|2021-06-25 02:09:20|2007.69|1997.69|2009.23|1999.23|2009.23|1999.23|2007.6|1997.6|37
1624586970000|2021-06-25 02:09:30|2009.14|1999.14|2007.73|1997.73|2009.6|1999.6|2007.63|1997.63|35
1624586980000|2021-06-25 02:09:40|2007.65|1997.65|2009.18|1999.18|2009.21|1999.21|2006.6|1996.6|37
1624586990000|2021-06-25 02:09:50|2009.16|1999.16|2009.38|1999.38|2009.58|1999.58|2008.88|1998.88|30
1624587000000|2021-06-25 02:10:00|2009.42|1999.42|2010.15|2000.15|2010.15|2000.15|2009.36|1999.36|22
1624587010000|2021-06-25 02:10:10|2010.1|2000.1|2009.62|1999.62|2010.34|2000.34|2009.62|1999.62|20
1624587020000|2021-06-25 02:10:20|2009.68|1999.68|2007.44|1997.44|2009.72|1999.72|2007.43|1997.43|34
1624587030000|2021-06-25 02:10:30|2007.27|1997.27|2005.91|1995.91|2007.67|1997.67|2005.88|1995.88|38
1624587040000|2021-06-25 02:10:40|2005.95|1995.95|2005.95|1995.95|2006.02|1996.02|2005.74|1995.74|22
1624587050000|2021-06-25 02:10:50|2005.97|1995.97|2006.83|1996.83|2006.86|1996.86|2005.96|1995.96|29
1624587060000|2021-06-25 02:11:00|2006.72|1996.72|2004.41|1994.41|2006.72|1996.72|2004.41|1994.41|38
1624587070000|2021-06-25 02:11:10|2004.72|1994.72|2004.82|1994.82|2005.46|1995.46|2004.72|1994.72|35
1624587080000|2021-06-25 02:11:20|2005.19|1995.19|2005.72|1995.72|2006.28|1996.28|2005.19|1995.19|25
1624587090000|2021-06-25 02:11:30|2005.7|1995.7|2004.9|1994.9|2005.7|1995.7|2004.58|1994.58|33
1624587100000|2021-06-25 02:11:40|2004.95|1994.95|2005.3|1995.3|2005.4|1995.4|2004.66|1994.66|29
1624587110000|2021-06-25 02:11:50|2005.32|1995.32|2005.14|1995.14|2005.34|1995.34|2004.71|1994.71|37
1624587120000|2021-06-25 02:12:00|2005.16|1995.16|2007.71|1997.71|2008.11|1998.11|2005.16|1995.16|39
1624587130000|2021-06-25 02:12:10|2007.74|1997.74|2007.42|1997.42|2007.82|1997.82|2007.23|1997.23|35
1624587140000|2021-06-25 02:12:20|2007.75|1997.75|2010.28|2000.28|2010.57|2000.57|2007.75|1997.75|39
1624587150000|2021-06-25 02:12:30|2010|2000|2011.61|2001.61|2011.61|2001.61|2009.95|1999.95|38
1624587160000|2021-06-25 02:12:40|2011.42|2001.42|2012.93|2002.93|2013.66|2003.66|2011.39|2001.39|36
1624587170000|2021-06-25 02:12:50|2012.98|2002.98|2013.56|2003.56|2015.64|2005.64|2012.98|2002.98|32
1624587180000|2021-06-25 02:13:00|2013.23|2003.23|2010.71|2000.71|2013.23|2003.23|2010.6|2000.6|35
1624587190000|2021-06-25 02:13:10|2010.81|2000.81|2015.12|2005.12|2015.47|2005.47|2010.79|2000.79|38
1624587200000|2021-06-25 02:13:20|2014.69|2004.69|2013.42|2003.42|2014.69|2004.69|2012.79|2002.79|37
1624587210000|2021-06-25 02:13:30|2013.41|2003.41|2013.7|2003.7|2013.85|2003.85|2013.1|2003.1|38
1624587220000|2021-06-25 02:13:40|2013.66|2003.66|2014.45|2004.45|2014.58|2004.58|2012.92|2002.92|31
1624587230000|2021-06-25 02:13:50|2014.61|2004.61|2015.87|2005.87|2016.01|2006.01|2014.61|2004.61|35
1624587240000|2021-06-25 02:14:00|2015.89|2005.89|2017.07|2007.07|2018.26|2008.26|2015.72|2005.72|37
1624587250000|2021-06-25 02:14:10|2016.58|2006.58|2016.73|2006.73|2016.97|2006.97|2016.04|2006.04|30
1624587260000|2021-06-25 02:14:20|2016.71|2006.71|2018.15|2008.15|2018.15|2008.15|2016.71|2006.71|34
1624587270000|2021-06-25 02:14:30|2018.41|2008.41|2018.52|2008.52|2019.77|2009.77|2018.41|2008.41|36
1624587280000|2021-06-25 02:14:40|2018.6|2008.6|2018.89|2008.89|2018.97|2008.97|2017.41|2007.41|32
1624587290000|2021-06-25 02:14:50|2019.02|2009.02|2018.45|2008.45|2019.34|2009.34|2018.44|2008.44|30
1624587300000|2021-06-25 02:15:00|2018.44|2008.44|2020.74|2010.74|2020.86|2010.86|2018.42|2008.42|35
1624587310000|2021-06-25 02:15:10|2020.76|2010.76|2021.27|2011.27|2021.43|2011.43|2020.34|2010.34|38
1624587320000|2021-06-25 02:15:20|2021.04|2011.04|2022.19|2012.19|2022.67|2012.67|2021.04|2011.04|35
1624587330000|2021-06-25 02:15:30|2022.34|2012.34|2021.68|2011.68|2022.46|2012.46|2021.68|2011.68|36
1624587340000|2021-06-25 02:15:40|2021.53|2011.53|2022.65|2012.65|2022.68|2012.68|2021.48|2011.48|30
1624587350000|2021-06-25 02:15:50|2022.56|2012.56|2023.06|2013.06|2023.51|2013.51|2022.56|2012.56|31
1624587360000|2021-06-25 02:16:00|2022.99|2012.99|2022.36|2012.36|2023.15|2013.15|2022.36|2012.36|29
1624587370000|2021-06-25 02:16:10|2022.15|2012.15|2019.8|2009.8|2022.15|2012.15|2018.95|2008.95|36
1624587380000|2021-06-25 02:16:20|2019.37|2009.37|2018.4|2008.4|2019.37|2009.37|2018.15|2008.15|35
1624587390000|2021-06-25 02:16:30|2018.28|2008.28|2017.75|2007.75|2018.37|2008.37|2017.75|2007.75|32
1624587400000|2021-06-25 02:16:40|2017.74|2007.74|2016.88|2006.88|2018.38|2008.38|2016.88|2006.88|37
1624587410000|2021-06-25 02:16:50|2016.96|2006.96|2016.65|2006.65|2017.24|2007.24|2016.61|2006.61|29
1624587420000|2021-06-25 02:17:00|2016.63|2006.63|2017.49|2007.49|2017.5|2007.5|2016.05|2006.05|35
1624587430000|2021-06-25 02:17:10|2017.58|2007.58|2016.99|2006.99|2018.06|2008.06|2016.89|2006.89|27
1624587440000|2021-06-25 02:17:20|2016.89|2006.89|2016|2006|2017.15|2007.15|2015.45|2005.45|32
1624587450000|2021-06-25 02:17:30|2016.02|2006.02|2015.48|2005.48|2016.11|2006.11|2015.39|2005.39|31
1624587460000|2021-06-25 02:17:40|2015.47|2005.47|2013.46|2003.46|2015.47|2005.47|2013.35|2003.35|31
1624587470000|2021-06-25 02:17:50|2013.77|2003.77|2013.68|2003.68|2013.77|2003.77|2012.69|2002.69|33
1624587480000|2021-06-25 02:18:00|2013.81|2003.81|2013.99|2003.99|2014.49|2004.49|2013.52|2003.52|30
1624587490000|2021-06-25 02:18:10|2013.92|2003.92|2013.21|2003.21|2014.17|2004.17|2013.21|2003.21|29
1624587500000|2021-06-25 02:18:20|2013.4|2003.4|2012.73|2002.73|2013.71|2003.71|2012.24|2002.24|34
1624587510000|2021-06-25 02:18:30|2012.72|2002.72|2012.1|2002.1|2012.84|2002.84|2010.97|2000.97|28
1624587520000|2021-06-25 02:18:40|2012.09|2002.09|2011.06|2001.06|2012.2|2002.2|2011.06|2001.06|37
1624587530000|2021-06-25 02:18:50|2011.14|2001.14|2011.73|2001.73|2012.01|2002.01|2011|2001|38
1624587540000|2021-06-25 02:19:00|2011.8|2001.8|2013.45|2003.45|2013.68|2003.68|2011.8|2001.8|37
1624587550000|2021-06-25 02:19:10|2013.37|2003.37|2013.6|2003.6|2013.6|2003.6|2012.25|2002.25|37
1624587560000|2021-06-25 02:19:20|2013.77|2003.77|2012.98|2002.98|2014.16|2004.16|2012.98|2002.98|37
1624587570000|2021-06-25 02:19:30|2012.99|2002.99|2011.81|2001.81|2013.02|2003.02|2011.77|2001.77|30
1624587580000|2021-06-25 02:19:40|2011.86|2001.86|2011.74|2001.74|2011.86|2001.86|2011.5|2001.5|29
1624587590000|2021-06-25 02:19:50|2011.75|2001.75|2011.77|2001.77|2011.93|2001.93|2011.74|2001.74|26
1624587600000|2021-06-25 02:20:00|2011.72|2001.72|2011.29|2001.29|2011.81|2001.81|2011.29|2001.29|26
1624587610000|2021-06-25 02:20:10|2011.25|2001.25|2012.12|2002.12|2012.24|2002.24|2011.22|2001.22|21
1624587620000|2021-06-25 02:20:20|2012.1|2002.1|2010.99|2000.99|2012.1|2002.1|2010.89|2000.89|24
1624587630000|2021-06-25 02:20:30|2011.02|2001.02|2010.84|2000.84|2011.04|2001.04|2010.23|2000.23|33
1624587640000|2021-06-25 02:20:40|2010.82|2000.82|2012.75|2002.75|2012.89|2002.89|2010.67|2000.67|35
1624587650000|2021-06-25 02:20:50|2013.15|2003.15|2010.82|2000.82|2013.15|2003.15|2010.82|2000.82|37
1624587660000|2021-06-25 02:21:00|2010.71|2000.71|2011.55|2001.55|2012.4|2002.4|2010.65|2000.65|35
1624587670000|2021-06-25 02:21:10|2011.5|2001.5|2011.51|2001.51|2011.51|2001.51|2011|2001|27
1624587680000|2021-06-25 02:21:20|2011.09|2001.09|2014.32|2004.32|2014.32|2004.32|2011.09|2001.09|34
1624587690000|2021-06-25 02:21:30|2014.31|2004.31|2015.23|2005.23|2015.23|2005.23|2014.31|2004.31|24
1624587700000|2021-06-25 02:21:40|2015.22|2005.22|2016.15|2006.15|2017.1|2007.1|2015.17|2005.17|39
1624587710000|2021-06-25 02:21:50|2016.14|2006.14|2017.06|2007.06|2017.31|2007.31|2015.53|2005.53|36
1624587720000|2021-06-25 02:22:00|2017.09|2007.09|2012.67|2002.67|2017.3|2007.3|2012.64|2002.64|39
1624587730000|2021-06-25 02:22:10|2012.81|2002.81|2012.58|2002.58|2012.81|2002.81|2011.66|2001.66|35
1624587740000|2021-06-25 02:22:20|2012.52|2002.52|2012.17|2002.17|2012.56|2002.56|2011.7|2001.7|21
1624587750000|2021-06-25 02:22:30|2011.95|2001.95|2012.77|2002.77|2012.82|2002.82|2011.71|2001.71|25
1624587760000|2021-06-25 02:22:40|2012.63|2002.63|2013.72|2003.72|2013.73|2003.73|2011.8|2001.8|34
1624587770000|2021-06-25 02:22:50|2013.77|2003.77|2012.8|2002.8|2013.99|2003.99|2012.36|2002.36|34
1624587780000|2021-06-25 02:23:00|2012.81|2002.81|2012.93|2002.93|2012.98|2002.98|2011.87|2001.87|32
1624587790000|2021-06-25 02:23:10|2013.17|2003.17|2014.71|2004.71|2014.71|2004.71|2013.14|2003.14|35
1624587800000|2021-06-25 02:23:20|2014.72|2004.72|2016.93|2006.93|2017.05|2007.05|2014.72|2004.72|37
1624587810000|2021-06-25 02:23:30|2016.85|2006.85|2015.34|2005.34|2016.87|2006.87|2015.27|2005.27|35
1624587820000|2021-06-25 02:23:40|2015.33|2005.33|2014.71|2004.71|2015.33|2005.33|2014.37|2004.37|33
1624587830000|2021-06-25 02:23:50|2014.72|2004.72|2014.91|2004.91|2015.51|2005.51|2014.71|2004.71|23
1624587840000|2021-06-25 02:24:00|2014.92|2004.92|2014.23|2004.23|2014.92|2004.92|2014.2|2004.2|23
1624587850000|2021-06-25 02:24:10|2014.22|2004.22|2014.21|2004.21|2014.46|2004.46|2014.05|2004.05|14
1624587860000|2021-06-25 02:24:20|2014.22|2004.22|2014.35|2004.35|2014.92|2004.92|2014.18|2004.18|29
1624587870000|2021-06-25 02:24:30|2014.52|2004.52|2014.19|2004.19|2014.55|2004.55|2014.12|2004.12|9
1624587880000|2021-06-25 02:24:40|2014.11|2004.11|2014.5|2004.5|2014.75|2004.75|2014.1|2004.1|23
1624587890000|2021-06-25 02:24:50|2014.44|2004.44|2015.63|2005.63|2016.71|2006.71|2014.44|2004.44|29
1624587900000|2021-06-25 02:25:00|2015.61|2005.61|2016.91|2006.91|2016.96|2006.96|2015.61|2005.61|28
1624587910000|2021-06-25 02:25:10|2017.15|2007.15|2016.81|2006.81|2017.93|2007.93|2016.75|2006.75|33
1624587920000|2021-06-25 02:25:20|2016.8|2006.8|2016.8|2006.8|2016.88|2006.88|2016.63|2006.63|22
1624587930000|2021-06-25 02:25:30|2016.69|2006.69|2016.72|2006.72|2016.72|2006.72|2016.64|2006.64|10
1624587940000|2021-06-25 02:25:40|2016.71|2006.71|2014.5|2004.5|2016.71|2006.71|2014.39|2004.39|28
1624587950000|2021-06-25 02:25:50|2014.51|2004.51|2016.08|2006.08|2016.08|2006.08|2014.5|2004.5|33
1624587960000|2021-06-25 02:26:00|2016.17|2006.17|2015.19|2005.19|2016.5|2006.5|2015.19|2005.19|35
1624587970000|2021-06-25 02:26:10|2015.18|2005.18|2015.26|2005.26|2015.61|2005.61|2015.18|2005.18|21
1624587980000|2021-06-25 02:26:20|2015.25|2005.25|2016.1|2006.1|2016.1|2006.1|2015.25|2005.25|13
1624587990000|2021-06-25 02:26:30|2016.08|2006.08|2017.8|2007.8|2017.81|2007.81|2015.7|2005.7|34
1624588000000|2021-06-25 02:26:40|2017.86|2007.86|2017.9|2007.9|2017.93|2007.93|2016.91|2006.91|28
1624588010000|2021-06-25 02:26:50|2017.95|2007.95|2017.1|2007.1|2017.95|2007.95|2016.38|2006.38|37
1624588020000|2021-06-25 02:27:00|2017.18|2007.18|2015.83|2005.83|2017.18|2007.18|2015.42|2005.42|31
1624588030000|2021-06-25 02:27:10|2015.84|2005.84|2016.07|2006.07|2016.07|2006.07|2015.45|2005.45|30
1624588040000|2021-06-25 02:27:20|2016.06|2006.06|2015.9|2005.9|2016.06|2006.06|2015.69|2005.69|22
1624588050000|2021-06-25 02:27:30|2015.97|2005.97|2015.58|2005.58|2015.98|2005.98|2015.39|2005.39|33
1624588060000|2021-06-25 02:27:40|2015.53|2005.53|2015.55|2005.55|2015.58|2005.58|2015.2|2005.2|24
1624588070000|2021-06-25 02:27:50|2015.42|2005.42|2014.85|2004.85|2015.42|2005.42|2014.52|2004.52|27
1624588080000|2021-06-25 02:28:00|2014.82|2004.82|2014.21|2004.21|2014.93|2004.93|2014.11|2004.11|27
1624588090000|2021-06-25 02:28:10|2014.38|2004.38|2014.96|2004.96|2014.96|2004.96|2013.81|2003.81|24
1624588100000|2021-06-25 02:28:20|2014.97|2004.97|2016.35|2006.35|2016.37|2006.37|2014.69|2004.69|35
1624588110000|2021-06-25 02:28:30|2016.29|2006.29|2015.85|2005.85|2016.29|2006.29|2015.81|2005.81|22
1624588120000|2021-06-25 02:28:40|2015.81|2005.81|2015.9|2005.9|2016.05|2006.05|2015.57|2005.57|18
1624588130000|2021-06-25 02:28:50|2015.91|2005.91|2015.36|2005.36|2015.91|2005.91|2015.36|2005.36|19
1624588140000|2021-06-25 02:29:00|2015.65|2005.65|2014.15|2004.15|2015.65|2005.65|2014.01|2004.01|21
1624588150000|2021-06-25 02:29:10|2014.14|2004.14|2015.54|2005.54|2015.54|2005.54|2014.02|2004.02|26
1624588160000|2021-06-25 02:29:20|2015.56|2005.56|2015.36|2005.36|2015.56|2005.56|2015.36|2005.36|17
1624588170000|2021-06-25 02:29:30|2015.48|2005.48|2015.48|2005.48|2015.5|2005.5|2015.35|2005.35|11
1624588180000|2021-06-25 02:29:40|2015.47|2005.47|2015.33|2005.33|2015.5|2005.5|2015.15|2005.15|24
1624588190000|2021-06-25 02:29:50|2015.36|2005.36|2016.12|2006.12|2016.24|2006.24|2015.29|2005.29|14
1624588200000|2021-06-25 02:30:00|2016.13|2006.13|2016.08|2006.08|2016.3|2006.3|2015.98|2005.98|18
1624588210000|2021-06-25 02:30:10|2016.84|2006.84|2016.1|2006.1|2016.84|2006.84|2016|2006|20
1624588220000|2021-06-25 02:30:20|2016.04|2006.04|2014.82|2004.82|2016.04|2006.04|2014.8|2004.8|30
1624588230000|2021-06-25 02:30:30|2014.9|2004.9|2014.89|2004.89|2015.63|2005.63|2014.67|2004.67|28
1624588240000|2021-06-25 02:30:40|2014.95|2004.95|2015.17|2005.17|2015.18|2005.18|2014.76|2004.76|19
1624588250000|2021-06-25 02:30:50|2015.16|2005.16|2014.84|2004.84|2015.16|2005.16|2014.84|2004.84|5
1624588260000|2021-06-25 02:31:00|2014.79|2004.79|2014.91|2004.91|2014.93|2004.93|2014.79|2004.79|11
1624588270000|2021-06-25 02:31:10|2014.92|2004.92|2016.18|2006.18|2016.31|2006.31|2014.89|2004.89|14
1624588280000|2021-06-25 02:31:20|2016.44|2006.44|2016.6|2006.6|2017|2007|2016.44|2006.44|19
1624588290000|2021-06-25 02:31:30|2016.66|2006.66|2018.23|2008.23|2018.77|2008.77|2016.66|2006.66|25
1624588300000|2021-06-25 02:31:40|2018.21|2008.21|2017.67|2007.67|2018.25|2008.25|2017.4|2007.4|19
1624588310000|2021-06-25 02:31:50|2017.6|2007.6|2018.89|2008.89|2018.89|2008.89|2017.33|2007.33|36
1624588320000|2021-06-25 02:32:00|2018.75|2008.75|2017.79|2007.79|2018.96|2008.96|2017.69|2007.69|36
1624588330000|2021-06-25 02:32:10|2017.77|2007.77|2016.89|2006.89|2017.77|2007.77|2016.7|2006.7|33
1624588340000|2021-06-25 02:32:20|2016.9|2006.9|2017|2007|2017.09|2007.09|2016.81|2006.81|19
1624588350000|2021-06-25 02:32:30|2016.99|2006.99|2016.05|2006.05|2017.3|2007.3|2015.99|2005.99|29
1624588360000|2021-06-25 02:32:40|2016.08|2006.08|2017.05|2007.05|2017.21|2007.21|2016|2006|26
1624588370000|2021-06-25 02:32:50|2016.92|2006.92|2016.99|2006.99|2017.01|2007.01|2016.92|2006.92|16
1624588380000|2021-06-25 02:33:00|2016.91|2006.91|2016.44|2006.44|2016.91|2006.91|2016.44|2006.44|25
1624588390000|2021-06-25 02:33:10|2016.38|2006.38|2016.21|2006.21|2016.43|2006.43|2016.08|2006.08|20
1624588400000|2021-06-25 02:33:20|2016.17|2006.17|2016.74|2006.74|2016.76|2006.76|2016.08|2006.08|25
1624588410000|2021-06-25 02:33:30|2016.72|2006.72|2016.31|2006.31|2017.05|2007.05|2016.29|2006.29|23
1624588420000|2021-06-25 02:33:40|2016.46|2006.46|2015.56|2005.56|2016.5|2006.5|2015.37|2005.37|35
1624588430000|2021-06-25 02:33:50|2015.63|2005.63|2016.83|2006.83|2016.83|2006.83|2015.39|2005.39|37
1624588440000|2021-06-25 02:34:00|2016.89|2006.89|2016.88|2006.88|2017.01|2007.01|2016.85|2006.85|30
1624588450000|2021-06-25 02:34:10|2016.72|2006.72|2016.37|2006.37|2016.72|2006.72|2015.77|2005.77|30
1624588460000|2021-06-25 02:34:20|2016.34|2006.34|2016.44|2006.44|2016.58|2006.58|2016.33|2006.33|13
1624588470000|2021-06-25 02:34:30|2016.45|2006.45|2016.59|2006.59|2016.59|2006.59|2016.42|2006.42|12
1624588480000|2021-06-25 02:34:40|2016.72|2006.72|2018.26|2008.26|2018.26|2008.26|2016.72|2006.72|32
1624588490000|2021-06-25 02:34:50|2018.23|2008.23|2018.3|2008.3|2018.35|2008.35|2018.21|2008.21|9
1624588500000|2021-06-25 02:35:00|2018.33|2008.33|2018.27|2008.27|2018.33|2008.33|2017.36|2007.36|25
1624588510000|2021-06-25 02:35:10|2018.3|2008.3|2018.39|2008.39|2018.48|2008.48|2018.24|2008.24|20
1624588520000|2021-06-25 02:35:20|2018.38|2008.38|2018.79|2008.79|2018.93|2008.93|2018.02|2008.02|30
1624588530000|2021-06-25 02:35:30|2018.96|2008.96|2019.62|2009.62|2019.92|2009.92|2018.95|2008.95|32
1624588540000|2021-06-25 02:35:40|2019.53|2009.53|2019.89|2009.89|2020.03|2010.03|2019.43|2009.43|32
1624588550000|2021-06-25 02:35:50|2019.88|2009.88|2022.42|2012.42|2022.42|2012.42|2019.85|2009.85|31
1624588560000|2021-06-25 02:36:00|2022.43|2012.43|2023.61|2013.61|2024.4|2014.4|2022.36|2012.36|35
1624588570000|2021-06-25 02:36:10|2023.57|2013.57|2024.64|2014.64|2024.78|2014.78|2023.57|2013.57|36
1624588580000|2021-06-25 02:36:20|2024.73|2014.73|2024.58|2014.58|2024.76|2014.76|2024.56|2014.56|30
1624588590000|2021-06-25 02:36:30|2024.6|2014.6|2023.76|2013.76|2024.6|2014.6|2023.76|2013.76|19
1624588600000|2021-06-25 02:36:40|2023.72|2013.72|2022.39|2012.39|2023.93|2013.93|2022.3|2012.3|34
1624588610000|2021-06-25 02:36:50|2022.34|2012.34|2021.4|2011.4|2022.35|2012.35|2021.19|2011.19|25
1624588620000|2021-06-25 02:37:00|2021.35|2011.35|2021.03|2011.03|2021.41|2011.41|2020.8|2010.8|18
1624588630000|2021-06-25 02:37:10|2021.86|2011.86|2020.64|2010.64|2021.86|2011.86|2020.53|2010.53|23
1624588640000|2021-06-25 02:37:20|2020.49|2010.49|2019.43|2009.43|2020.54|2010.54|2019.35|2009.35|32
1624588650000|2021-06-25 02:37:30|2019.36|2009.36|2019.26|2009.26|2019.49|2009.49|2019.26|2009.26|25
1624588660000|2021-06-25 02:37:40|2019.17|2009.17|2018.2|2008.2|2019.17|2009.17|2018.08|2008.08|22
1624588670000|2021-06-25 02:37:50|2018.26|2008.26|2017.95|2007.95|2018.26|2008.26|2017.95|2007.95|22
1624588680000|2021-06-25 02:38:00|2017.98|2007.98|2018.17|2008.17|2018.42|2008.42|2017.98|2007.98|19
1624588690000|2021-06-25 02:38:10|2018.14|2008.14|2018.12|2008.12|2018.14|2008.14|2018.06|2008.06|12
1624588700000|2021-06-25 02:38:20|2018.14|2008.14|2018.28|2008.28|2018.28|2008.28|2017.74|2007.74|24
1624588710000|2021-06-25 02:38:30|2018.3|2008.3|2018.83|2008.83|2018.84|2008.84|2018.3|2008.3|34
1624588720000|2021-06-25 02:38:40|2018.94|2008.94|2018.92|2008.92|2019.24|2009.24|2018.69|2008.69|27
1624588730000|2021-06-25 02:38:50|2018.81|2008.81|2018.91|2008.91|2019.01|2009.01|2018.52|2008.52|27
1624588740000|2021-06-25 02:39:00|2018.86|2008.86|2018.37|2008.37|2018.94|2008.94|2018.31|2008.31|24
1624588750000|2021-06-25 02:39:10|2018.6|2008.6|2018.73|2008.73|2018.76|2008.76|2018.46|2008.46|30
1624588760000|2021-06-25 02:39:20|2018.83|2008.83|2020.64|2010.64|2021.03|2011.03|2018.63|2008.63|37
1624588770000|2021-06-25 02:39:30|2021.02|2011.02|2022.69|2012.69|2022.82|2012.82|2020.5|2010.5|37
1624588780000|2021-06-25 02:39:40|2022.73|2012.73|2022.63|2012.63|2022.99|2012.99|2022.59|2012.59|32
1624588790000|2021-06-25 02:39:50|2022.55|2012.55|2021.09|2011.09|2022.55|2012.55|2020.9|2010.9|33
1624588800000|2021-06-25 02:40:00|2021.27|2011.27|2020.74|2010.74|2021.27|2011.27|2019.94|2009.94|37
1624588810000|2021-06-25 02:40:10|2020.71|2010.71|2020.87|2010.87|2021.19|2011.19|2020.61|2010.61|37
1624588820000|2021-06-25 02:40:20|2020.94|2010.94|2021.64|2011.64|2021.65|2011.65|2020.92|2010.92|26
1624588830000|2021-06-25 02:40:30|2021.59|2011.59|2021.16|2011.16|2021.59|2011.59|2021.1|2011.1|26
1624588840000|2021-06-25 02:40:40|2021.13|2011.13|2020.46|2010.46|2021.35|2011.35|2020.46|2010.46|30
1624588850000|2021-06-25 02:40:50|2020.43|2010.43|2020.5|2010.5|2020.53|2010.53|2020.19|2010.19|27
1624588860000|2021-06-25 02:41:00|2020.49|2010.49|2019.97|2009.97|2020.49|2010.49|2019.97|2009.97|21
1624588870000|2021-06-25 02:41:10|2019.85|2009.85|2019.89|2009.89|2020.04|2010.04|2019.81|2009.81|17
1624588880000|2021-06-25 02:41:20|2019.85|2009.85|2019.08|2009.08|2019.95|2009.95|2019.08|2009.08|25
1624588890000|2021-06-25 02:41:30|2019.15|2009.15|2018.69|2008.69|2019.36|2009.36|2018.69|2008.69|24
1624588900000|2021-06-25 02:41:40|2018.77|2008.77|2018.68|2008.68|2018.85|2008.85|2018.65|2008.65|25
1624588910000|2021-06-25 02:41:50|2018.67|2008.67|2018.2|2008.2|2018.7|2008.7|2018.2|2008.2|25
1624588920000|2021-06-25 02:42:00|2017.97|2007.97|2019.13|2009.13|2019.13|2009.13|2017.97|2007.97|28
1624588930000|2021-06-25 02:42:10|2019.2|2009.2|2019.58|2009.58|2019.78|2009.78|2019.19|2009.19|34
1624588940000|2021-06-25 02:42:20|2019.65|2009.65|2019.44|2009.44|2020.06|2010.06|2019.43|2009.43|30
1624588950000|2021-06-25 02:42:30|2019.48|2009.48|2019.35|2009.35|2019.52|2009.52|2019.19|2009.19|35
1624588960000|2021-06-25 02:42:40|2019.24|2009.24|2018.66|2008.66|2019.39|2009.39|2018.66|2008.66|33
1624588970000|2021-06-25 02:42:50|2018.62|2008.62|2018.17|2008.17|2018.73|2008.73|2018.08|2008.08|29
1624588980000|2021-06-25 02:43:00|2018.21|2008.21|2018.23|2008.23|2018.33|2008.33|2018.16|2008.16|27
1624588990000|2021-06-25 02:43:10|2018.24|2008.24|2019.1|2009.1|2019.3|2009.3|2018.24|2008.24|32
1624589000000|2021-06-25 02:43:20|2019.08|2009.08|2019.39|2009.39|2019.46|2009.46|2018.51|2008.51|24
1624589010000|2021-06-25 02:43:30|2019.4|2009.4|2019.39|2009.39|2019.58|2009.58|2019.32|2009.32|13
1624589020000|2021-06-25 02:43:40|2019.38|2009.38|2019.56|2009.56|2019.56|2009.56|2019.38|2009.38|19
1624589030000|2021-06-25 02:43:50|2019.27|2009.27|2020.92|2010.92|2020.95|2010.95|2019.27|2009.27|32
1624589040000|2021-06-25 02:44:00|2020.97|2010.97|2019.54|2009.54|2021.1|2011.1|2019.54|2009.54|34
1624589050000|2021-06-25 02:44:10|2019.64|2009.64|2019.28|2009.28|2019.68|2009.68|2019.16|2009.16|29
1624589060000|2021-06-25 02:44:20|2019.29|2009.29|2019.75|2009.75|2019.9|2009.9|2019.18|2009.18|23
1624589070000|2021-06-25 02:44:30|2019.7|2009.7|2019.38|2009.38|2019.71|2009.71|2019.28|2009.28|31
1624589080000|2021-06-25 02:44:40|2019.33|2009.33|2018.63|2008.63|2019.38|2009.38|2018.45|2008.45|36
1624589090000|2021-06-25 02:44:50|2018.68|2008.68|2018.57|2008.57|2018.76|2008.76|2018.3|2008.3|32
1624589100000|2021-06-25 02:45:00|2018.61|2008.61|2019.41|2009.41|2019.41|2009.41|2018.51|2008.51|32
1624589110000|2021-06-25 02:45:10|2019.38|2009.38|2019.56|2009.56|2019.78|2009.78|2019.32|2009.32|24
1624589120000|2021-06-25 02:45:20|2019.53|2009.53|2018.65|2008.65|2019.7|2009.7|2018.52|2008.52|37
1624589130000|2021-06-25 02:45:30|2018.61|2008.61|2018.28|2008.28|2018.71|2008.71|2018.12|2008.12|36
1624589140000|2021-06-25 02:45:40|2018.26|2008.26|2018.65|2008.65|2018.87|2008.87|2018.25|2008.25|25
1624589150000|2021-06-25 02:45:50|2018.63|2008.63|2018.11|2008.11|2018.63|2008.63|2018.09|2008.09|38
1624589160000|2021-06-25 02:46:00|2018.1|2008.1|2018.27|2008.27|2018.38|2008.38|2018|2008|30
1624589170000|2021-06-25 02:46:10|2018.31|2008.31|2018.7|2008.7|2018.72|2008.72|2018.29|2008.29|15
1624589180000|2021-06-25 02:46:20|2018.72|2008.72|2017.94|2007.94|2018.92|2008.92|2017.85|2007.85|32
1624589190000|2021-06-25 02:46:30|2017.82|2007.82|2017.97|2007.97|2018.12|2008.12|2017.77|2007.77|33
1624589200000|2021-06-25 02:46:40|2017.77|2007.77|2016.21|2006.21|2017.77|2007.77|2016.21|2006.21|35
1624589210000|2021-06-25 02:46:50|2016.2|2006.2|2015.71|2005.71|2016.2|2006.2|2015.67|2005.67|39
1624589220000|2021-06-25 02:47:00|2015.75|2005.75|2014.37|2004.37|2016.02|2006.02|2014.34|2004.34|38
1624589230000|2021-06-25 02:47:10|2014.26|2004.26|2015.76|2005.76|2016.34|2006.34|2014.18|2004.18|38
1624589240000|2021-06-25 02:47:20|2016.14|2006.14|2014.77|2004.77|2016.28|2006.28|2014.77|2004.77|32
1624589250000|2021-06-25 02:47:30|2014.74|2004.74|2014.48|2004.48|2014.76|2004.76|2014.38|2004.38|29
1624589260000|2021-06-25 02:47:40|2014.47|2004.47|2014.5|2004.5|2014.5|2004.5|2014.32|2004.32|16
1624589270000|2021-06-25 02:47:50|2014.49|2004.49|2014.65|2004.65|2014.68|2004.68|2014.31|2004.31|20
1624589280000|2021-06-25 02:48:00|2014.59|2004.59|2013.31|2003.31|2014.61|2004.61|2013.31|2003.31|29
1624589290000|2021-06-25 02:48:10|2013.3|2003.3|2013.29|2003.29|2013.3|2003.3|2012.87|2002.87|23
1624589300000|2021-06-25 02:48:20|2013.34|2003.34|2014.09|2004.09|2014.49|2004.49|2013.34|2003.34|31
1624589310000|2021-06-25 02:48:30|2014.16|2004.16|2013.81|2003.81|2014.19|2004.19|2013.81|2003.81|17
1624589320000|2021-06-25 02:48:40|2013.79|2003.79|2012.84|2002.84|2013.88|2003.88|2012.71|2002.71|31
1624589330000|2021-06-25 02:48:50|2012.86|2002.86|2012.75|2002.75|2012.87|2002.87|2012.46|2002.46|31
1624589340000|2021-06-25 02:49:00|2012.76|2002.76|2014.18|2004.18|2014.39|2004.39|2012.75|2002.75|34
1624589350000|2021-06-25 02:49:10|2014.13|2004.13|2013.55|2003.55|2014.13|2004.13|2013.24|2003.24|20
1624589360000|2021-06-25 02:49:20|2013.52|2003.52|2013.47|2003.47|2013.53|2003.53|2013.18|2003.18|22
1624589370000|2021-06-25 02:49:30|2013.43|2003.43|2013.37|2003.37|2013.51|2003.51|2013.12|2003.12|26
1624589380000|2021-06-25 02:49:40|2013.35|2003.35|2014.25|2004.25|2014.25|2004.25|2013.32|2003.32|34
1624589390000|2021-06-25 02:49:50|2014.36|2004.36|2015.11|2005.11|2015.11|2005.11|2014.35|2004.35|27
1624589400000|2021-06-25 02:50:00|2015.15|2005.15|2013.07|2003.07|2015.24|2005.24|2013.07|2003.07|37
1624589410000|2021-06-25 02:50:10|2012.92|2002.92|2012.9|2002.9|2013|2003|2012.83|2002.83|21
1624589420000|2021-06-25 02:50:20|2012.86|2002.86|2013.91|2003.91|2013.91|2003.91|2012.86|2002.86|30
1624589430000|2021-06-25 02:50:30|2013.93|2003.93|2013.67|2003.67|2013.93|2003.93|2013.65|2003.65|33
1624589440000|2021-06-25 02:50:40|2013.69|2003.69|2013.67|2003.67|2013.77|2003.77|2013.61|2003.61|26
1624589450000|2021-06-25 02:50:50|2013.69|2003.69|2013.36|2003.36|2013.69|2003.69|2013.25|2003.25|14
1624589460000|2021-06-25 02:51:00|2013.35|2003.35|2012.4|2002.4|2013.35|2003.35|2012.4|2002.4|13
1624589470000|2021-06-25 02:51:10|2012.34|2002.34|2011.55|2001.55|2012.34|2002.34|2011.5|2001.5|25
1624589480000|2021-06-25 02:51:20|2011.52|2001.52|2011.37|2001.37|2011.64|2001.64|2011.15|2001.15|32
1624589490000|2021-06-25 02:51:30|2011.31|2001.31|2010.97|2000.97|2011.45|2001.45|2010.67|2000.67|29
1624589500000|2021-06-25 02:51:40|2011.04|2001.04|2011.25|2001.25|2011.42|2001.42|2010.46|2000.46|25
1624589510000|2021-06-25 02:51:50|2011.12|2001.12|2011.99|2001.99|2012.45|2002.45|2011.09|2001.09|32
1624589520000|2021-06-25 02:52:00|2011.96|2001.96|2012.69|2002.69|2012.78|2002.78|2011.8|2001.8|29
1624589530000|2021-06-25 02:52:10|2012.64|2002.64|2013.6|2003.6|2013.6|2003.6|2012.61|2002.61|19
1624589540000|2021-06-25 02:52:20|2013.54|2003.54|2013.1|2003.1|2013.7|2003.7|2012.98|2002.98|27
1624589550000|2021-06-25 02:52:30|2013.12|2003.12|2013.02|2003.02|2013.15|2003.15|2013.02|2003.02|8
1624589560000|2021-06-25 02:52:40|2012.99|2002.99|2011.73|2001.73|2013.03|2003.03|2011.62|2001.62|34
1624589570000|2021-06-25 02:52:50|2011.82|2001.82|2011.78|2001.78|2011.88|2001.88|2011.61|2001.61|28
1624589580000|2021-06-25 02:53:00|2011.7|2001.7|2011.19|2001.19|2012.75|2002.75|2011.19|2001.19|30
1624589590000|2021-06-25 02:53:10|2010.99|2000.99|2011.21|2001.21|2011.48|2001.48|2010.37|2000.37|31
1624589600000|2021-06-25 02:53:20|2011.2|2001.2|2012.13|2002.13|2012.13|2002.13|2010.88|2000.88|30
1624589610000|2021-06-25 02:53:30|2012.32|2002.32|2010.93|2000.93|2012.64|2002.64|2010.93|2000.93|36
1624589620000|2021-06-25 02:53:40|2010.89|2000.89|2011.36|2001.36|2011.47|2001.47|2010.79|2000.79|34
1624589630000|2021-06-25 02:53:50|2011.28|2001.28|2011.37|2001.37|2011.69|2001.69|2011.15|2001.15|28
1624589640000|2021-06-25 02:54:00|2011.47|2001.47|2010.22|2000.22|2011.47|2001.47|2010.22|2000.22|23
1624589650000|2021-06-25 02:54:10|2010.21|2000.21|2010.45|2000.45|2010.45|2000.45|2009.17|1999.17|35
1624589660000|2021-06-25 02:54:20|2010.44|2000.44|2010.18|2000.18|2010.54|2000.54|2010.08|2000.08|24
1624589670000|2021-06-25 02:54:30|2010.04|2000.04|2010.46|2000.46|2010.5|2000.5|2009.6|1999.6|35
1624589680000|2021-06-25 02:54:40|2010.63|2000.63|2011.11|2001.11|2011.11|2001.11|2010.5|2000.5|25
1624589690000|2021-06-25 02:54:50|2011.1|2001.1|2010.75|2000.75|2011.74|2001.74|2010.75|2000.75|31
1624589700000|2021-06-25 02:55:00|2010.83|2000.83|2011.02|2001.02|2011.15|2001.15|2010.81|2000.81|21
1624589710000|2021-06-25 02:55:10|2010.99|2000.99|2010.99|2000.99|2011.18|2001.18|2010.86|2000.86|26
1624589720000|2021-06-25 02:55:20|2011.07|2001.07|2011.15|2001.15|2011.21|2001.21|2010.93|2000.93|21
1624589730000|2021-06-25 02:55:30|2011.13|2001.13|2011|2001|2011.21|2001.21|2011|2001|26
1624589740000|2021-06-25 02:55:40|2010.76|2000.76|2009.81|1999.81|2010.76|2000.76|2009.81|1999.81|31
1624589750000|2021-06-25 02:55:50|2009.77|1999.77|2009.57|1999.57|2009.8|1999.8|2009.4|1999.4|39
1624589760000|2021-06-25 02:56:00|2009.5|1999.5|2010.68|2000.68|2010.72|2000.72|2009.5|1999.5|31
1624589770000|2021-06-25 02:56:10|2010.74|2000.74|2010.32|2000.32|2010.81|2000.81|2010.01|2000.01|27
1624589780000|2021-06-25 02:56:20|2010.33|2000.33|2010.72|2000.72|2010.82|2000.82|2010.24|2000.24|26
1624589790000|2021-06-25 02:56:30|2010.69|2000.69|2011.59|2001.59|2011.63|2001.63|2010.69|2000.69|19
1624589800000|2021-06-25 02:56:40|2011.68|2001.68|2010.59|2000.59|2011.73|2001.73|2010.49|2000.49|23
1624589810000|2021-06-25 02:56:50|2010.64|2000.64|2010.33|2000.33|2010.64|2000.64|2010.28|2000.28|23
1624589820000|2021-06-25 02:57:00|2010.34|2000.34|2010.66|2000.66|2010.68|2000.68|2010.33|2000.33|16
1624589830000|2021-06-25 02:57:10|2010.67|2000.67|2010.1|2000.1|2010.67|2000.67|2010.1|2000.1|13
1624589840000|2021-06-25 02:57:20|2010.3|2000.3|2010.22|2000.22|2010.5|2000.5|2010.22|2000.22|24
1624589850000|2021-06-25 02:57:30|2010.28|2000.28|2010.44|2000.44|2010.74|2000.74|2010.27|2000.27|34
1624589860000|2021-06-25 02:57:40|2010.35|2000.35|2010.32|2000.32|2010.44|2000.44|2010.18|2000.18|31
1624589870000|2021-06-25 02:57:50|2010.33|2000.33|2009.88|1999.88|2010.47|2000.47|2009.88|1999.88|27
1624589880000|2021-06-25 02:58:00|2009.87|1999.87|2009.53|1999.53|2009.87|1999.87|2009.27|1999.27|30
1624589890000|2021-06-25 02:58:10|2009.52|1999.52|2008.43|1998.43|2009.52|1999.52|2008.4|1998.4|30
1624589900000|2021-06-25 02:58:20|2008.59|1998.59|2009.62|1999.62|2010.36|2000.36|2008.59|1998.59|33
1624589910000|2021-06-25 02:58:30|2009.76|1999.76|2010.5|2000.5|2010.5|2000.5|2009.53|1999.53|26
1624589920000|2021-06-25 02:58:40|2010.47|2000.47|2010.45|2000.45|2010.55|2000.55|2010.39|2000.39|24
1624589930000|2021-06-25 02:58:50|2010.55|2000.55|2010.48|2000.48|2010.55|2000.55|2010.17|2000.17|28
1624589940000|2021-06-25 02:59:00|2010.5|2000.5|2010.49|2000.49|2010.6|2000.6|2010.33|2000.33|29
1624589950000|2021-06-25 02:59:10|2010.48|2000.48|2011.16|2001.16|2011.2|2001.2|2010.48|2000.48|31
1624589960000|2021-06-25 02:59:20|2011.04|2001.04|2011.08|2001.08|2011.23|2001.23|2011|2001|25
1624589970000|2021-06-25 02:59:30|2011.1|2001.1|2010.98|2000.98|2011.16|2001.16|2010.64|2000.64|28
1624589980000|2021-06-25 02:59:40|2011.01|2001.01|2012.17|2002.17|2012.29|2002.29|2011.01|2001.01|35
1624589990000|2021-06-25 02:59:50|2012.22|2002.22|2011.97|2001.97|2012.22|2002.22|2011.52|2001.52|31
1624590000000|2021-06-25 03:00:00|2012.04|2002.04|2009.45|1999.45|2012.13|2002.13|2009.45|1999.45|36
1624590010000|2021-06-25 03:00:10|2009.46|1999.46|2009.63|1999.63|2009.63|1999.63|2008.8|1998.8|39
1624590020000|2021-06-25 03:00:20|2009.77|1999.77|2009.7|1999.7|2009.89|1999.89|2009.43|1999.43|28
1624590030000|2021-06-25 03:00:30|2009.69|1999.69|2010.98|2000.98|2011.19|2001.19|2009.41|1999.41|39
1624590040000|2021-06-25 03:00:40|2011.1|2001.1|2010.53|2000.53|2011.25|2001.25|2010.32|2000.32|35
1624590050000|2021-06-25 03:00:50|2010.52|2000.52|2009.41|1999.41|2010.54|2000.54|2009.33|1999.33|35
1624590060000|2021-06-25 03:01:00|2009.39|1999.39|2009.12|1999.12|2010.06|2000.06|2009.12|1999.12|36
1624590070000|2021-06-25 03:01:10|2009.1|1999.1|2008.03|1998.03|2009.1|1999.1|2007.97|1997.97|34
1624590080000|2021-06-25 03:01:20|2007.98|1997.98|2008.35|1998.35|2008.5|1998.5|2007.87|1997.87|30
1624590090000|2021-06-25 03:01:30|2008.39|1998.39|2008.12|1998.12|2008.59|1998.59|2008.12|1998.12|32
1624590100000|2021-06-25 03:01:40|2007.97|1997.97|2008|1998|2008.29|1998.29|2007.7|1997.7|28
1624590110000|2021-06-25 03:01:50|2007.99|1997.99|2007.86|1997.86|2007.99|1997.99|2007.81|1997.81|25
1624590120000|2021-06-25 03:02:00|2007.96|1997.96|2007.82|1997.82|2008.02|1998.02|2007.82|1997.82|22
1624590130000|2021-06-25 03:02:10|2007.81|1997.81|2008.69|1998.69|2008.89|1998.89|2007.78|1997.78|32
1624590140000|2021-06-25 03:02:20|2008.9|1998.9|2008.88|1998.88|2009.06|1999.06|2008.69|1998.69|24
1624590150000|2021-06-25 03:02:30|2008.86|1998.86|2008.73|1998.73|2008.88|1998.88|2008.7|1998.7|21
1624590160000|2021-06-25 03:02:40|2009.15|1999.15|2009.13|1999.13|2009.31|1999.31|2009.1|1999.1|16
1624590170000|2021-06-25 03:02:50|2009.12|1999.12|2009.82|1999.82|2009.82|1999.82|2008.96|1998.96|31
1624590180000|2021-06-25 03:03:00|2009.77|1999.77|2008.56|1998.56|2009.82|1999.82|2008.44|1998.44|33
1624590190000|2021-06-25 03:03:10|2008.57|1998.57|2008.91|1998.91|2008.94|1998.94|2008.57|1998.57|25
1624590200000|2021-06-25 03:03:20|2008.86|1998.86|2007.73|1997.73|2008.86|1998.86|2007.63|1997.63|23
1624590210000|2021-06-25 03:03:30|2007.74|1997.74|2007.84|1997.84|2008|1998|2007.61|1997.61|14
1624590220000|2021-06-25 03:03:40|2007.85|1997.85|2007.9|1997.9|2008.48|1998.48|2007.85|1997.85|19
1624590230000|2021-06-25 03:03:50|2007.95|1997.95|2007.87|1997.87|2007.95|1997.95|2007.3|1997.3|19
1624590240000|2021-06-25 03:04:00|2007.85|1997.85|2007.48|1997.48|2007.85|1997.85|2007.34|1997.34|12
1624590250000|2021-06-25 03:04:10|2007.54|1997.54|2007.17|1997.17|2007.54|1997.54|2007.04|1997.04|17
1624590260000|2021-06-25 03:04:20|2007.14|1997.14|2007.04|1997.04|2007.15|1997.15|2007.02|1997.02|25
1624590270000|2021-06-25 03:04:30|2007.05|1997.05|2007.08|1997.08|2007.33|1997.33|2006.92|1996.92|20
1624590280000|2021-06-25 03:04:40|2007.1|1997.1|2007.03|1997.03|2007.14|1997.14|2006.94|1996.94|14
1624590290000|2021-06-25 03:04:50|2007|1997|2006.84|1996.84|2007|1997|2006.81|1996.81|17
1624590300000|2021-06-25 03:05:00|2006.85|1996.85|2006.88|1996.88|2006.88|1996.88|2006.85|1996.85|4
1624590310000|2021-06-25 03:05:10|2006.82|1996.82|2006.68|1996.68|2007.03|1997.03|2006.68|1996.68|14
1624590320000|2021-06-25 03:05:20|2006.63|1996.63|2006.65|1996.65|2006.74|1996.74|2006.59|1996.59|14
1624590330000|2021-06-25 03:05:30|2006.66|1996.66|2006.58|1996.58|2006.77|1996.77|2006.43|1996.43|23
1624590340000|2021-06-25 03:05:40|2006.53|1996.53|2005.64|1995.64|2006.55|1996.55|2005.64|1995.64|27
1624590350000|2021-06-25 03:05:50|2005.7|1995.7|2004.18|1994.18|2005.7|1995.7|2003.93|1993.93|37
1624590360000|2021-06-25 03:06:00|2004.23|1994.23|2003.76|1993.76|2004.27|1994.27|2003.76|1993.76|35
1624590370000|2021-06-25 03:06:10|2003.81|1993.81|2004.35|1994.35|2004.52|1994.52|2003.45|1993.45|30
1624590380000|2021-06-25 03:06:20|2004.25|1994.25|2004.08|1994.08|2004.3|1994.3|2004.01|1994.01|34
1624590390000|2021-06-25 03:06:30|2004.15|1994.15|2004.96|1994.96|2005.08|1995.08|2004.15|1994.15|27
1624590400000|2021-06-25 03:06:40|2004.7|1994.7|2005.14|1995.14|2005.56|1995.56|2004.7|1994.7|32
1624590410000|2021-06-25 03:06:50|2005.37|1995.37|2004.38|1994.38|2005.53|1995.53|2004.38|1994.38|21
1624590420000|2021-06-25 03:07:00|2004.28|1994.28|2003.9|1993.9|2004.43|1994.43|2003.82|1993.82|31
1624590430000|2021-06-25 03:07:10|2004.03|1994.03|2005.11|1995.11|2005.33|1995.33|2004.02|1994.02|24
1624590440000|2021-06-25 03:07:20|2005.14|1995.14|2004.48|1994.48|2005.14|1995.14|2004.09|1994.09|33
1624590450000|2021-06-25 03:07:30|2004.46|1994.46|2004.01|1994.01|2004.46|1994.46|2003.55|1993.55|23
1624590460000|2021-06-25 03:07:40|2003.99|1993.99|2003.58|1993.58|2004.17|1994.17|2003.58|1993.58|19
1624590470000|2021-06-25 03:07:50|2003.73|1993.73|2003.87|1993.87|2003.92|1993.92|2003.6|1993.6|25
1624590480000|2021-06-25 03:08:00|2004.19|1994.19|2002.43|1992.43|2004.19|1994.19|2002.32|1992.32|23
1624590490000|2021-06-25 03:08:10|2001.93|1991.93|2000.35|1990.35|2001.93|1991.93|2000.35|1990.35|31
1624590500000|2021-06-25 03:08:20|2000.37|1990.37|2002.2|1992.2|2002.2|1992.2|2000.37|1990.37|36
1624590510000|2021-06-25 03:08:30|2002.16|1992.16|2002.32|1992.32|2002.32|1992.32|2001.79|1991.79|9
1624590520000|2021-06-25 03:08:40|2002.33|1992.33|2001.97|1991.97|2002.46|1992.46|2001.83|1991.83|14
1624590530000|2021-06-25 03:08:50|2001.88|1991.88|2001.55|1991.55|2002.18|1992.18|2001.25|1991.25|30
1624590540000|2021-06-25 03:09:00|2001.44|1991.44|2001.86|1991.86|2002.04|1992.04|2001.08|1991.08|32
1624590550000|2021-06-25 03:09:10|2001.81|1991.81|2001.72|1991.72|2002.18|1992.18|2001.49|1991.49|29
1624590560000|2021-06-25 03:09:20|2001.78|1991.78|2001.79|1991.79|2001.79|1991.79|2001.63|1991.63|19
1624590570000|2021-06-25 03:09:30|2001.76|1991.76|2001.13|1991.13|2001.78|1991.78|2001.08|1991.08|28
1624590580000|2021-06-25 03:09:40|2001.11|1991.11|2001.49|1991.49|2001.56|1991.56|2000.89|1990.89|27
1624590590000|2021-06-25 03:09:50|2001.44|1991.44|2001.03|1991.03|2001.5|1991.5|2000.92|1990.92|31
1624590600000|2021-06-25 03:10:00|2001.35|1991.35|2000.33|1990.33|2001.35|1991.35|2000.33|1990.33|30
1624590610000|2021-06-25 03:10:10|2000.28|1990.28|1999.84|1989.84|2000.78|1990.78|1999.84|1989.84|32
1624590620000|2021-06-25 03:10:20|1999.8|1989.8|1998.32|1988.32|1999.8|1989.8|1997.74|1987.74|30
1624590630000|2021-06-25 03:10:30|1998.27|1988.27|1998.43|1988.43|1999.47|1989.47|1998.27|1988.27|34
1624590640000|2021-06-25 03:10:40|1998.45|1988.45|1999.35|1989.35|1999.35|1989.35|1997.75|1987.75|27
1624590650000|2021-06-25 03:10:50|1999.6|1989.6|1999.29|1989.29|1999.63|1989.63|1999.12|1989.12|16
1624590660000|2021-06-25 03:11:00|1999.26|1989.26|2000.19|1990.19|2000.19|1990.19|1998.91|1988.91|15
1624590670000|2021-06-25 03:11:10|2000.1|1990.1|2000.21|1990.21|2000.33|1990.33|1999.42|1989.42|22
1624590680000|2021-06-25 03:11:20|2000.2|1990.2|2000.57|1990.57|2000.57|1990.57|1999.8|1989.8|25
1624590690000|2021-06-25 03:11:30|2000.61|1990.61|2001.09|1991.09|2001.09|1991.09|2000.6|1990.6|31
1624590700000|2021-06-25 03:11:40|2001.02|1991.02|2001.44|1991.44|2002.02|1992.02|2000.86|1990.86|33
1624590710000|2021-06-25 03:11:50|2001.54|1991.54|2001.4|1991.4|2001.96|1991.96|2001.13|1991.13|27
1624590720000|2021-06-25 03:12:00|2001.93|1991.93|2001.51|1991.51|2002|1992|2001.19|1991.19|24
1624590730000|2021-06-25 03:12:10|2001.66|1991.66|2002.28|1992.28|2002.61|1992.61|2001.66|1991.66|25
1624590740000|2021-06-25 03:12:20|2002.4|1992.4|2002.54|1992.54|2003|1993|2002.16|1992.16|22
1624590750000|2021-06-25 03:12:30|2002.74|1992.74|2002.28|1992.28|2002.74|1992.74|2002.28|1992.28|11
1624590760000|2021-06-25 03:12:40|2002.45|1992.45|2002.28|1992.28|2002.57|1992.57|2002.28|1992.28|23
1624590770000|2021-06-25 03:12:50|2002.37|1992.37|2003.61|1993.61|2003.79|1993.79|2002.37|1992.37|14
1624590780000|2021-06-25 03:13:00|2003.59|1993.59|2003.4|1993.4|2003.86|1993.86|2002.5|1992.5|35
1624590790000|2021-06-25 03:13:10|2003.37|1993.37|2003.38|1993.38|2003.46|1993.46|2002.44|1992.44|31
1624590800000|2021-06-25 03:13:20|2003.25|1993.25|2002.98|1992.98|2003.25|1993.25|2002.59|1992.59|34
1624590810000|2021-06-25 03:13:30|2002.96|1992.96|2002.35|1992.35|2003.02|1993.02|2002.21|1992.21|35
1624590820000|2021-06-25 03:13:40|2002.41|1992.41|2002.78|1992.78|2003.01|1993.01|2002.23|1992.23|32
1624590830000|2021-06-25 03:13:50|2002.79|1992.79|2003.34|1993.34|2003.46|1993.46|2002.72|1992.72|25
1624590840000|2021-06-25 03:14:00|2003.2|1993.2|2003.51|1993.51|2003.58|1993.58|2003.2|1993.2|26
1624590850000|2021-06-25 03:14:10|2003.49|1993.49|2003.72|1993.72|2003.72|1993.72|2003.4|1993.4|22
1624590860000|2021-06-25 03:14:20|2003.68|1993.68|2002.37|1992.37|2003.72|1993.72|2002.34|1992.34|29
1624590870000|2021-06-25 03:14:30|2002.28|1992.28|2002.47|1992.47|2002.58|1992.58|2002.23|1992.23|22
1624590880000|2021-06-25 03:14:40|2002.49|1992.49|2002.46|1992.46|2002.83|1992.83|2002.44|1992.44|25
1624590890000|2021-06-25 03:14:50|2002.61|1992.61|2002.64|1992.64|2002.81|1992.81|2002.45|1992.45|19
1624590900000|2021-06-25 03:15:00|2002.63|1992.63|2001.01|1991.01|2002.63|1992.63|2000.95|1990.95|33
1624590910000|2021-06-25 03:15:10|2001.08|1991.08|2000.79|1990.79|2001.08|1991.08|2000.35|1990.35|24
1624590920000|2021-06-25 03:15:20|2000.84|1990.84|2000.5|1990.5|2000.85|1990.85|2000.45|1990.45|26
1624590930000|2021-06-25 03:15:30|2000.56|1990.56|2000.6|1990.6|2000.73|1990.73|2000.19|1990.19|28
1624590940000|2021-06-25 03:15:40|2000.61|1990.61|2000.73|1990.73|2001.66|1991.66|2000.51|1990.51|35
1624590950000|2021-06-25 03:15:50|2000.65|1990.65|2000.92|1990.92|2001.05|1991.05|2000.38|1990.38|34
1624590960000|2021-06-25 03:16:00|2000.94|1990.94|2000.15|1990.15|2001.13|1991.13|2000.14|1990.14|24
1624590970000|2021-06-25 03:16:10|2000.16|1990.16|2000.13|1990.13|2000.2|1990.2|1999.98|1989.98|9
1624590980000|2021-06-25 03:16:20|2000.25|1990.25|1999.09|1989.09|2000.52|1990.52|1999.09|1989.09|29
1624590990000|2021-06-25 03:16:30|1999.02|1989.02|1998.71|1988.71|1999.14|1989.14|1998.5|1988.5|26
1624591000000|2021-06-25 03:16:40|1998.69|1988.69|1998.42|1988.42|1998.69|1988.69|1998.38|1988.38|12
1624591010000|2021-06-25 03:16:50|1998.37|1988.37|1998.16|1988.16|1998.41|1988.41|1998.14|1988.14|15
1624591020000|2021-06-25 03:17:00|1998.12|1988.12|1997.89|1987.89|1998.27|1988.27|1997.79|1987.79|21
1624591030000|2021-06-25 03:17:10|1997.94|1987.94|1997.98|1987.98|1997.99|1987.99|1997.69|1987.69|25
1624591040000|2021-06-25 03:17:20|1997.95|1987.95|1997.36|1987.36|1997.95|1987.95|1997.36|1987.36|32
1624591050000|2021-06-25 03:17:30|1997.43|1987.43|1997.2|1987.2|1997.44|1987.44|1997.15|1987.15|33
1624591060000|2021-06-25 03:17:40|1997.14|1987.14|1996.47|1986.47|1997.18|1987.18|1996.45|1986.45|32
1624591070000|2021-06-25 03:17:50|1996.49|1986.49|1997.06|1987.06|1997.06|1987.06|1996.29|1986.29|32
1624591080000|2021-06-25 03:18:00|1997.03|1987.03|1996.98|1986.98|1997.03|1987.03|1996.17|1986.17|35
1624591090000|2021-06-25 03:18:10|1997.04|1987.04|1998.99|1988.99|1999.34|1989.34|1996.93|1986.93|34
1624591100000|2021-06-25 03:18:20|1998.86|1988.86|1999.21|1989.21|1999.25|1989.25|1998.86|1988.86|15
1624591110000|2021-06-25 03:18:30|1999.32|1989.32|1997.52|1987.52|1999.32|1989.32|1997.52|1987.52|33
1624591120000|2021-06-25 03:18:40|1997.44|1987.44|1997.89|1987.89|1997.91|1987.91|1996.84|1986.84|32
1624591130000|2021-06-25 03:18:50|1997.91|1987.91|1998.73|1988.73|1998.78|1988.78|1997.91|1987.91|28
1624591140000|2021-06-25 03:19:00|1998.76|1988.76|1999.13|1989.13|1999.87|1989.87|1998.7|1988.7|23
1624591150000|2021-06-25 03:19:10|1999.08|1989.08|1998.37|1988.37|1999.08|1989.08|1998.37|1988.37|30
1624591160000|2021-06-25 03:19:20|1998.28|1988.28|1997.75|1987.75|1998.32|1988.32|1997.59|1987.59|30
1624591170000|2021-06-25 03:19:30|1997.71|1987.71|1996.96|1986.96|1997.71|1987.71|1996.89|1986.89|33
1624591180000|2021-06-25 03:19:40|1996.91|1986.91|1997.51|1987.51|1997.56|1987.56|1996.84|1986.84|33
1624591190000|2021-06-25 03:19:50|1997.44|1987.44|1998.11|1988.11|1998.13|1988.13|1997.2|1987.2|35
1624591200000|2021-06-25 03:20:00|1998.33|1988.33|1996.78|1986.78|1998.81|1988.81|1996.78|1986.78|30
1624591210000|2021-06-25 03:20:10|1996.79|1986.79|1996.78|1986.78|1997.16|1987.16|1996.7|1986.7|27
1624591220000|2021-06-25 03:20:20|1996.8|1986.8|1996.16|1986.16|1996.8|1986.8|1996.12|1986.12|31
1624591230000|2021-06-25 03:20:30|1996.26|1986.26|1996.05|1986.05|1996.36|1986.36|1995.98|1985.98|32
1624591240000|2021-06-25 03:20:40|1996.03|1986.03|1996.28|1986.28|1996.35|1986.35|1995.94|1985.94|32
1624591250000|2021-06-25 03:20:50|1996.26|1986.26|1996.21|1986.21|1996.29|1986.29|1995.72|1985.72|26
1624591260000|2021-06-25 03:21:00|1996.22|1986.22|1995.13|1985.13|1996.32|1986.32|1995.13|1985.13|25
1624591270000|2021-06-25 03:21:10|1995.1|1985.1|1995.83|1985.83|1995.83|1985.83|1994.67|1984.67|24
1624591280000|2021-06-25 03:21:20|1995.93|1985.93|1995.86|1985.86|1996.19|1986.19|1995.72|1985.72|17
1624591290000|2021-06-25 03:21:30|1995.61|1985.61|1995.96|1985.96|1995.96|1985.96|1995.44|1985.44|16
1624591300000|2021-06-25 03:21:40|1995.88|1985.88|1995.8|1985.8|1995.97|1985.97|1995.71|1985.71|10
1624591310000|2021-06-25 03:21:50|1995.79|1985.79|1995.48|1985.48|1995.79|1985.79|1995.48|1985.48|13
1624591320000|2021-06-25 03:22:00|1995.28|1985.28|1994.48|1984.48|1995.43|1985.43|1994.47|1984.47|16
1624591330000|2021-06-25 03:22:10|1994.52|1984.52|1994.9|1984.9|1995.22|1985.22|1994.49|1984.49|28
1624591340000|2021-06-25 03:22:20|1994.6|1984.6|1994.57|1984.57|1994.91|1984.91|1994.29|1984.29|28
1624591350000|2021-06-25 03:22:30|1994.52|1984.52|1994.3|1984.3|1994.54|1984.54|1994.24|1984.24|16
1624591360000|2021-06-25 03:22:40|1994.25|1984.25|1993.68|1983.68|1994.25|1984.25|1993.65|1983.65|23
1624591370000|2021-06-25 03:22:50|1993.73|1983.73|1993.81|1983.81|1994.01|1984.01|1993.53|1983.53|25
1624591380000|2021-06-25 03:23:00|1994.06|1984.06|1993.7|1983.7|1994.13|1984.13|1993.14|1983.14|30
1624591390000|2021-06-25 03:23:10|1994.04|1984.04|1993.36|1983.36|1994.33|1984.33|1993.25|1983.25|35
1624591400000|2021-06-25 03:23:20|1993.35|1983.35|1993.51|1983.51|1993.55|1983.55|1993|1983|36
1624591410000|2021-06-25 03:23:30|1993.46|1983.46|1993.13|1983.13|1993.57|1983.57|1993.03|1983.03|35
1624591420000|2021-06-25 03:23:40|1993.16|1983.16|1993.03|1983.03|1993.21|1983.21|1993|1983|23
1624591430000|2021-06-25 03:23:50|1993.08|1983.08|1992.91|1982.91|1993.2|1983.2|1992.69|1982.69|36
1624591440000|2021-06-25 03:24:00|1992.97|1982.97|1993.87|1983.87|1993.92|1983.92|1992.58|1982.58|32
1624591450000|2021-06-25 03:24:10|1993.95|1983.95|1995.06|1985.06|1995.06|1985.06|1993.95|1983.95|34
1624591460000|2021-06-25 03:24:20|1994.75|1984.75|1995.63|1985.63|1995.63|1985.63|1994.75|1984.75|24
1624591470000|2021-06-25 03:24:30|1995.7|1985.7|1996.33|1986.33|1996.37|1986.37|1995.7|1985.7|35
1624591480000|2021-06-25 03:24:40|1996.22|1986.22|1996.76|1986.76|1996.76|1986.76|1996.04|1986.04|24
1624591490000|2021-06-25 03:24:50|1996.85|1986.85|1996.19|1986.19|1996.99|1986.99|1996.18|1986.18|14
1624591500000|2021-06-25 03:25:00|1996.2|1986.2|1998|1988|1998|1988|1996.17|1986.17|20
1624591510000|2021-06-25 03:25:10|1998.52|1988.52|2000.11|1990.11|2000.36|1990.36|1998.52|1988.52|31
1624591520000|2021-06-25 03:25:20|2000.09|1990.09|2000.02|1990.02|2000.85|1990.85|2000.02|1990.02|16
1624591530000|2021-06-25 03:25:30|1999.91|1989.91|2000.02|1990.02|2000.23|1990.23|1999.74|1989.74|30
1624591540000|2021-06-25 03:25:40|1999.77|1989.77|1998.99|1988.99|1999.77|1989.77|1998.94|1988.94|27
1624591550000|2021-06-25 03:25:50|1998.8|1988.8|1998.68|1988.68|1998.83|1988.83|1998.57|1988.57|34
1624591560000|2021-06-25 03:26:00|1998.54|1988.54|1997.97|1987.97|1998.78|1988.78|1997.88|1987.88|30
1624591570000|2021-06-25 03:26:10|1997.89|1987.89|1996.5|1986.5|1997.93|1987.93|1996.33|1986.33|27
1624591580000|2021-06-25 03:26:20|1996.47|1986.47|1996.82|1986.82|1996.82|1986.82|1996.38|1986.38|16
1624591590000|2021-06-25 03:26:30|1996.84|1986.84|1997.33|1987.33|1997.33|1987.33|1996.58|1986.58|30
1624591600000|2021-06-25 03:26:40|1997.32|1987.32|1997.43|1987.43|1997.75|1987.75|1997.31|1987.31|17
1624591610000|2021-06-25 03:26:50|1997.44|1987.44|1997.5|1987.5|1997.5|1987.5|1997.16|1987.16|15
1624591620000|2021-06-25 03:27:00|1997.38|1987.38|1997.56|1987.56|1998.1|1988.1|1997.33|1987.33|29
1624591630000|2021-06-25 03:27:10|1997.45|1987.45|1997.46|1987.46|1997.75|1987.75|1997.34|1987.34|22
1624591640000|2021-06-25 03:27:20|1997.41|1987.41|1997.4|1987.4|1997.85|1987.85|1997.29|1987.29|20
1624591650000|2021-06-25 03:27:30|1997.29|1987.29|1998.53|1988.53|1999.19|1989.19|1997.29|1987.29|17
1624591660000|2021-06-25 03:27:40|1998.55|1988.55|1998.55|1988.55|1998.56|1988.56|1998.54|1988.54|5
1624591670000|2021-06-25 03:27:50|1998.54|1988.54|1998|1988|1998.56|1988.56|1997.95|1987.95|20
1624591680000|2021-06-25 03:28:00|1997.97|1987.97|1996.84|1986.84|1997.97|1987.97|1996.79|1986.79|22
1624591690000|2021-06-25 03:28:10|1996.82|1986.82|1996.7|1986.7|1996.84|1986.84|1996.62|1986.62|17
1624591700000|2021-06-25 03:28:20|1996.65|1986.65|1996.97|1986.97|1997.23|1987.23|1996.64|1986.64|20
1624591710000|2021-06-25 03:28:30|1996.71|1986.71|1995.95|1985.95|1996.74|1986.74|1995.83|1985.83|31
1624591720000|2021-06-25 03:28:40|1996.12|1986.12|1996.32|1986.32|1996.49|1986.49|1995.79|1985.79|27
1624591730000|2021-06-25 03:28:50|1996.15|1986.15|1994.05|1984.05|1996.26|1986.26|1993.73|1983.73|27
1624591740000|2021-06-25 03:29:00|1993.97|1983.97|1993.55|1983.55|1995.57|1985.57|1993.55|1983.55|28
1624591750000|2021-06-25 03:29:10|1993.57|1983.57|1993.57|1983.57|1994.16|1984.16|1993.57|1983.57|25
1624591760000|2021-06-25 03:29:20|1993.61|1983.61|1993.67|1983.67|1993.74|1983.74|1993.54|1983.54|27
1624591770000|2021-06-25 03:29:30|1993.69|1983.69|1993.19|1983.19|1993.69|1983.69|1993.05|1983.05|26
1624591780000|2021-06-25 03:29:40|1993.15|1983.15|1993.2|1983.2|1993.38|1983.38|1993.11|1983.11|17
1624591790000|2021-06-25 03:29:50|1993.09|1983.09|1993.54|1983.54|1994.19|1984.19|1993.09|1983.09|26
1624591800000|2021-06-25 03:30:00|1993.78|1983.78|1990.62|1980.62|1993.78|1983.78|1990.62|1980.62|26
1624591810000|2021-06-25 03:30:10|1990.63|1980.63|1990.8|1980.8|1991.07|1981.07|1990.63|1980.63|6
1624591820000|2021-06-25 03:30:20|1990.95|1980.95|1989.91|1979.91|1990.98|1980.98|1989.91|1979.91|18
1624591830000|2021-06-25 03:30:30|1989.75|1979.75|1989.95|1979.95|1990.13|1980.13|1989.75|1979.75|14
1624591840000|2021-06-25 03:30:40|1990.03|1980.03|1989.73|1979.73|1990.03|1980.03|1989.7|1979.7|9
1624591850000|2021-06-25 03:30:50|1989.91|1979.91|1990.23|1980.23|1990.61|1980.61|1989.91|1979.91|11
1624591860000|2021-06-25 03:31:00|1990.2|1980.2|1989.87|1979.87|1990.61|1980.61|1989.64|1979.64|20
1624591870000|2021-06-25 03:31:10|1989.57|1979.57|1989.17|1979.17|1989.62|1979.62|1988.77|1978.77|22
1624591880000|2021-06-25 03:31:20|1989.32|1979.32|1989.62|1979.62|1989.67|1979.67|1989.27|1979.27|13
1624591890000|2021-06-25 03:31:30|1989.57|1979.57|1990.88|1980.88|1990.88|1980.88|1989.57|1979.57|16
1624591900000|2021-06-25 03:31:40|1990.8|1980.8|1991.37|1981.37|1991.97|1981.97|1990.8|1980.8|30
1624591910000|2021-06-25 03:31:50|1991.27|1981.27|1990.69|1980.69|1991.34|1981.34|1990.69|1980.69|18
1624591920000|2021-06-25 03:32:00|1990.74|1980.74|1991.58|1981.58|1991.94|1981.94|1990.69|1980.69|32
1624591930000|2021-06-25 03:32:10|1991.56|1981.56|1991.52|1981.52|1991.87|1981.87|1990.85|1980.85|31
1624591940000|2021-06-25 03:32:20|1991.53|1981.53|1992.05|1982.05|1992.05|1982.05|1991.53|1981.53|18
1624591950000|2021-06-25 03:32:30|1991.98|1981.98|1991.66|1981.66|1992.02|1982.02|1991.6|1981.6|15
1624591960000|2021-06-25 03:32:40|1991.8|1981.8|1992.42|1982.42|1992.54|1982.54|1991.8|1981.8|13
1624591970000|2021-06-25 03:32:50|1992.6|1982.6|1993.6|1983.6|1993.67|1983.67|1992.17|1982.17|33
1624591980000|2021-06-25 03:33:00|1993.62|1983.62|1993.7|1983.7|1994.29|1984.29|1993.39|1983.39|23
1624591990000|2021-06-25 03:33:10|1994.28|1984.28|1995.21|1985.21|1995.46|1985.46|1993.83|1983.83|22
1624592000000|2021-06-25 03:33:20|1995.24|1985.24|1995.26|1985.26|1995.53|1985.53|1994.9|1984.9|18
1624592010000|2021-06-25 03:33:30|1995.16|1985.16|1994.21|1984.21|1995.54|1985.54|1994.21|1984.21|32
1624592020000|2021-06-25 03:33:40|1994.38|1984.38|1995.84|1985.84|1995.97|1985.97|1994.21|1984.21|36
1624592030000|2021-06-25 03:33:50|1996.12|1986.12|1996.12|1986.12|1996.26|1986.26|1995.94|1985.94|23
1624592040000|2021-06-25 03:34:00|1995.97|1985.97|1996.23|1986.23|1996.44|1986.44|1995.97|1985.97|22
1624592050000|2021-06-25 03:34:10|1996.25|1986.25|1996.14|1986.14|1996.77|1986.77|1996.14|1986.14|25
1624592060000|2021-06-25 03:34:20|1996.13|1986.13|1995.75|1985.75|1996.18|1986.18|1995.54|1985.54|27
1624592070000|2021-06-25 03:34:30|1995.74|1985.74|1995.94|1985.94|1995.96|1985.96|1995.56|1985.56|21
1624592080000|2021-06-25 03:34:40|1996.24|1986.24|1995.5|1985.5|1996.24|1986.24|1995.5|1985.5|24
1624592090000|2021-06-25 03:34:50|1995.64|1985.64|1996|1986|1996.15|1986.15|1995.4|1985.4|25
1624592100000|2021-06-25 03:35:00|1996.3|1986.3|1996.15|1986.15|1996.3|1986.3|1996.02|1986.02|15
1624592110000|2021-06-25 03:35:10|1995.95|1985.95|1995.63|1985.63|1995.95|1985.95|1995.59|1985.59|15
1624592120000|2021-06-25 03:35:20|1994.8|1984.8|1994.1|1984.1|1994.8|1984.8|1994.02|1984.02|19
1624592130000|2021-06-25 03:35:30|1994.11|1984.11|1994.01|1984.01|1994.11|1984.11|1994.01|1984.01|4
1624592140000|2021-06-25 03:35:40|1993.97|1983.97|1994.12|1984.12|1994.12|1984.12|1993.97|1983.97|4
1624592150000|2021-06-25 03:35:50|1993.97|1983.97|1994|1984|1994.11|1984.11|1993.96|1983.96|10
1624592160000|2021-06-25 03:36:00|1994.15|1984.15|1993.9|1983.9|1994.15|1984.15|1993.87|1983.87|8
1624592170000|2021-06-25 03:36:10|1993.93|1983.93|1993.38|1983.38|1993.93|1983.93|1993.37|1983.37|20
1624592180000|2021-06-25 03:36:20|1993.37|1983.37|1993.37|1983.37|1993.37|1983.37|1993.2|1983.2|3
1624592190000|2021-06-25 03:36:30|1993.2|1983.2|1993.37|1983.37|1993.37|1983.37|1993.2|1983.2|5
1624592200000|2021-06-25 03:36:40|1993.41|1983.41|1993.33|1983.33|1993.54|1983.54|1993.21|1983.21|21
1624592210000|2021-06-25 03:36:50|1992.98|1982.98|1992.26|1982.26|1993.02|1983.02|1992.17|1982.17|16
1624592220000|2021-06-25 03:37:00|1992.25|1982.25|1991.85|1981.85|1992.27|1982.27|1991.72|1981.72|28
1624592230000|2021-06-25 03:37:10|1991.8|1981.8|1992.25|1982.25|1992.44|1982.44|1991.8|1981.8|28
1624592240000|2021-06-25 03:37:20|1992.08|1982.08|1992.19|1982.19|1992.42|1982.42|1992.06|1982.06|31
1624592250000|2021-06-25 03:37:30|1992.27|1982.27|1992.3|1982.3|1992.43|1982.43|1992.26|1982.26|20
1624592260000|2021-06-25 03:37:40|1992.2|1982.2|1992.6|1982.6|1992.6|1982.6|1992.19|1982.19|11
1624592270000|2021-06-25 03:37:50|1992.52|1982.52|1991.87|1981.87|1992.52|1982.52|1991.87|1981.87|17
1624592280000|2021-06-25 03:38:00|1991.95|1981.95|1993.48|1983.48|1993.71|1983.71|1991.83|1981.83|23
1624592290000|2021-06-25 03:38:10|1993.38|1983.38|1993.58|1983.58|1993.6|1983.6|1993.38|1983.38|8
1624592300000|2021-06-25 03:38:20|1993.59|1983.59|1993.45|1983.45|1993.59|1983.59|1993.35|1983.35|11
1624592310000|2021-06-25 03:38:30|1993.53|1983.53|1993.14|1983.14|1993.75|1983.75|1993.12|1983.12|20
1624592320000|2021-06-25 03:38:40|1993.13|1983.13|1992.63|1982.63|1993.58|1983.58|1992.41|1982.41|34
1624592330000|2021-06-25 03:38:50|1992.51|1982.51|1992.22|1982.22|1992.75|1982.75|1992.19|1982.19|26
1624592340000|2021-06-25 03:39:00|1992.21|1982.21|1991.95|1981.95|1992.45|1982.45|1991.92|1981.92|26
1624592350000|2021-06-25 03:39:10|1991.96|1981.96|1992.14|1982.14|1992.33|1982.33|1991.88|1981.88|29
1624592360000|2021-06-25 03:39:20|1992.25|1982.25|1992.17|1982.17|1992.52|1982.52|1992|1982|25
1624592370000|2021-06-25 03:39:30|1992.15|1982.15|1992.32|1982.32|1992.47|1982.47|1991.81|1981.81|30
1624592380000|2021-06-25 03:39:40|1992.36|1982.36|1992.07|1982.07|1992.39|1982.39|1991.83|1981.83|24
1624592390000|2021-06-25 03:39:50|1992.09|1982.09|1992.08|1982.08|1992.13|1982.13|1991.89|1981.89|20
1624592400000|2021-06-25 03:40:00|1992.05|1982.05|1991.29|1981.29|1992.14|1982.14|1991.29|1981.29|18
1624592410000|2021-06-25 03:40:10|1991.17|1981.17|1992.12|1982.12|1992.16|1982.16|1991.17|1981.17|19
1624592420000|2021-06-25 03:40:20|1992.41|1982.41|1993.2|1983.2|1993.25|1983.25|1992.19|1982.19|32
1624592430000|2021-06-25 03:40:30|1993.23|1983.23|1992.98|1982.98|1993.32|1983.32|1992.69|1982.69|32
1624592440000|2021-06-25 03:40:40|1992.99|1982.99|1993.07|1983.07|1993.21|1983.21|1992.91|1982.91|25
1624592450000|2021-06-25 03:40:50|1992.97|1982.97|1993.18|1983.18|1993.18|1983.18|1992.97|1982.97|24
1624592460000|2021-06-25 03:41:00|1993.19|1983.19|1992.67|1982.67|1993.46|1983.46|1992.67|1982.67|30
1624592470000|2021-06-25 03:41:10|1992.5|1982.5|1992.45|1982.45|1992.69|1982.69|1992.12|1982.12|29
1624592480000|2021-06-25 03:41:20|1992.49|1982.49|1991.76|1981.76|1992.49|1982.49|1991.69|1981.69|31
1624592490000|2021-06-25 03:41:30|1991.96|1981.96|1992.03|1982.03|1992.3|1982.3|1991.95|1981.95|18
1624592500000|2021-06-25 03:41:40|1991.99|1981.99|1992.05|1982.05|1992.37|1982.37|1991.98|1981.98|25
1624592510000|2021-06-25 03:41:50|1992.06|1982.06|1991.24|1981.24|1992.26|1982.26|1991.23|1981.23|26
1624592520000|2021-06-25 03:42:00|1991.16|1981.16|1991.1|1981.1|1991.25|1981.25|1991.06|1981.06|24
1624592530000|2021-06-25 03:42:10|1991.08|1981.08|1992.63|1982.63|1992.87|1982.87|1991.08|1981.08|36
1624592540000|2021-06-25 03:42:20|1992.95|1982.95|1992.28|1982.28|1992.95|1982.95|1992.09|1982.09|34
1624592550000|2021-06-25 03:42:30|1992.22|1982.22|1992.57|1982.57|1992.82|1982.82|1992.19|1982.19|32
1624592560000|2021-06-25 03:42:40|1992.35|1982.35|1992.9|1982.9|1993.18|1983.18|1992.32|1982.32|29
1624592570000|2021-06-25 03:42:50|1993.03|1983.03|1993.67|1983.67|1994.47|1984.47|1992.51|1982.51|30
1624592580000|2021-06-25 03:43:00|1993.81|1983.81|1993.59|1983.59|1993.81|1983.81|1993.5|1983.5|24
1624592590000|2021-06-25 03:43:10|1993.66|1983.66|1993.55|1983.55|1994.29|1984.29|1993.38|1983.38|29
1624592600000|2021-06-25 03:43:20|1993.73|1983.73|1993.62|1983.62|1994.37|1984.37|1993.51|1983.51|30
1624592610000|2021-06-25 03:43:30|1993.58|1983.58|1994.14|1984.14|1994.23|1984.23|1993.34|1983.34|23
1624592620000|2021-06-25 03:43:40|1993.66|1983.66|1993.63|1983.63|1993.86|1983.86|1993.4|1983.4|20
1624592630000|2021-06-25 03:43:50|1993.7|1983.7|1993.48|1983.48|1994.25|1984.25|1993.48|1983.48|29
1624592640000|2021-06-25 03:44:00|1993.53|1983.53|1994.04|1984.04|1994.28|1984.28|1993.53|1983.53|32
1624592650000|2021-06-25 03:44:10|1994.69|1984.69|1994.19|1984.19|1994.83|1984.83|1994.19|1984.19|30
1624592660000|2021-06-25 03:44:20|1994.39|1984.39|1994.16|1984.16|1994.52|1984.52|1993.91|1983.91|28
1624592670000|2021-06-25 03:44:30|1994.35|1984.35|1996.63|1986.63|1996.74|1986.74|1994.35|1984.35|33
1624592680000|2021-06-25 03:44:40|1996.61|1986.61|1996.04|1986.04|1996.9|1986.9|1995.83|1985.83|32
1624592690000|2021-06-25 03:44:50|1996.03|1986.03|1996.06|1986.06|1996.24|1986.24|1995.7|1985.7|23
1624592700000|2021-06-25 03:45:00|1995.91|1985.91|1994.74|1984.74|1996.07|1986.07|1994.74|1984.74|29
1624592710000|2021-06-25 03:45:10|1994.63|1984.63|1994.34|1984.34|1994.63|1984.63|1994.28|1984.28|21
1624592720000|2021-06-25 03:45:20|1994.26|1984.26|1996.24|1986.24|1996.31|1986.31|1994.26|1984.26|28
1624592730000|2021-06-25 03:45:30|1996.27|1986.27|1998.35|1988.35|1998.35|1988.35|1996.27|1986.27|29
1624592740000|2021-06-25 03:45:40|1998.16|1988.16|1999.67|1989.67|1999.67|1989.67|1998.16|1988.16|12
1624592750000|2021-06-25 03:45:50|1999.65|1989.65|1999.26|1989.26|1999.73|1989.73|1999.19|1989.19|10
1624592760000|2021-06-25 03:46:00|1999.4|1989.4|2002.56|1992.56|2002.56|1992.56|1999.4|1989.4|36
1624592770000|2021-06-25 03:46:10|2002.54|1992.54|2003.89|1993.89|2004.09|1994.09|2002.54|1992.54|39
1624592780000|2021-06-25 03:46:20|2003.47|1993.47|2001.5|1991.5|2003.59|1993.59|2001.31|1991.31|33
1624592790000|2021-06-25 03:46:30|2001.47|1991.47|2000.02|1990.02|2001.5|1991.5|2000.02|1990.02|23
1624592800000|2021-06-25 03:46:40|1999.95|1989.95|1999.68|1989.68|2000.15|1990.15|1999.09|1989.09|33
1624592810000|2021-06-25 03:46:50|1999.94|1989.94|1999.02|1989.02|1999.94|1989.94|1999.02|1989.02|20
1624592820000|2021-06-25 03:47:00|1999.05|1989.05|1997.63|1987.63|1999.08|1989.08|1997.06|1987.06|27
1624592830000|2021-06-25 03:47:10|1997.61|1987.61|1997.14|1987.14|1997.61|1987.61|1997.14|1987.14|26
1624592840000|2021-06-25 03:47:20|1997.08|1987.08|1995.94|1985.94|1997.08|1987.08|1995.73|1985.73|24
1624592850000|2021-06-25 03:47:30|1995.86|1985.86|1996.64|1986.64|1997.05|1987.05|1995.79|1985.79|34
1624592860000|2021-06-25 03:47:40|1996.68|1986.68|1997.12|1987.12|1997.12|1987.12|1996.57|1986.57|31
1624592870000|2021-06-25 03:47:50|1997.17|1987.17|1998.23|1988.23|1998.33|1988.33|1997.17|1987.17|33
1624592880000|2021-06-25 03:48:00|1998.33|1988.33|1998.71|1988.71|1998.75|1988.75|1997.98|1987.98|29
1624592890000|2021-06-25 03:48:10|1998.8|1988.8|2000.48|1990.48|2000.48|1990.48|1998.8|1988.8|34
1624592900000|2021-06-25 03:48:20|2000.18|1990.18|2000.74|1990.74|2000.82|1990.82|2000.18|1990.18|29
1624592910000|2021-06-25 03:48:30|2000.76|1990.76|1999.61|1989.61|2000.76|1990.76|1999.61|1989.61|27
1624592920000|2021-06-25 03:48:40|1999.57|1989.57|1999.46|1989.46|1999.57|1989.57|1998.99|1988.99|9
1624592930000|2021-06-25 03:48:50|1999.48|1989.48|2000.09|1990.09|2000.09|1990.09|1999.42|1989.42|28
1624592940000|2021-06-25 03:49:00|2000.05|1990.05|1999.06|1989.06|2000.2|1990.2|1999.06|1989.06|23
1624592950000|2021-06-25 03:49:10|1999.09|1989.09|1998.87|1988.87|1999.37|1989.37|1998.77|1988.77|25
1624592960000|2021-06-25 03:49:20|1998.83|1988.83|1999.05|1989.05|1999.25|1989.25|1998.83|1988.83|30
1624592970000|2021-06-25 03:49:30|1999.02|1989.02|1998.99|1988.99|1999.23|1989.23|1998.94|1988.94|24
1624592980000|2021-06-25 03:49:40|1999|1989|1999.08|1989.08|1999.11|1989.11|1998.95|1988.95|17
1624592990000|2021-06-25 03:49:50|1999.06|1989.06|1998.98|1988.98|1999.07|1989.07|1998.98|1988.98|13
1624593000000|2021-06-25 03:50:00|1999.06|1989.06|1999.27|1989.27|1999.41|1989.41|1998.92|1988.92|27
1624593010000|2021-06-25 03:50:10|1999.14|1989.14|1999.2|1989.2|1999.68|1989.68|1999.11|1989.11|20
1624593020000|2021-06-25 03:50:20|1999.33|1989.33|2000.53|1990.53|2000.53|1990.53|1999.2|1989.2|16
1624593030000|2021-06-25 03:50:30|2000.5|1990.5|2000.31|1990.31|2000.74|1990.74|2000.14|1990.14|23
1624593040000|2021-06-25 03:50:40|2000.36|1990.36|2000.21|1990.21|2000.91|1990.91|2000.21|1990.21|18
1624593050000|2021-06-25 03:50:50|2000.4|1990.4|2001.58|1991.58|2001.59|1991.59|2000.03|1990.03|32
1624593060000|2021-06-25 03:51:00|2001.61|1991.61|2001.59|1991.59|2001.66|1991.66|2001.5|1991.5|30
1624593070000|2021-06-25 03:51:10|2001.54|1991.54|2001.34|1991.34|2001.57|1991.57|2001.33|1991.33|17
1624593080000|2021-06-25 03:51:20|2001.36|1991.36|2002.85|1992.85|2002.89|1992.89|2001.36|1991.36|31
1624593090000|2021-06-25 03:51:30|2002.95|1992.95|2002.34|1992.34|2003.32|1993.32|2002.22|1992.22|30
1624593100000|2021-06-25 03:51:40|2002.28|1992.28|2002.04|1992.04|2003.44|1993.44|2001.94|1991.94|29
1624593110000|2021-06-25 03:51:50|2003.24|1993.24|2001.96|1991.96|2003.24|1993.24|2001.96|1991.96|30
1624593120000|2021-06-25 03:52:00|2001.94|1991.94|2002.08|1992.08|2002.57|1992.57|2001.62|1991.62|24
1624593130000|2021-06-25 03:52:10|2002.15|1992.15|2002.11|1992.11|2002.26|1992.26|2001.84|1991.84|26
1624593140000|2021-06-25 03:52:20|2002.12|1992.12|2002.34|1992.34|2002.43|1992.43|2001.86|1991.86|21
1624593150000|2021-06-25 03:52:30|2002.44|1992.44|2003.85|1993.85|2003.95|1993.95|2002.28|1992.28|36
1624593160000|2021-06-25 03:52:40|2003.95|1993.95|2006.69|1996.69|2006.76|1996.76|2003.88|1993.88|34
1624593170000|2021-06-25 03:52:50|2006.67|1996.67|2006.7|1996.7|2007.27|1997.27|2006.49|1996.49|16
1624593180000|2021-06-25 03:53:00|2006.5|1996.5|2005.2|1995.2|2006.56|1996.56|2005.2|1995.2|33
1624593190000|2021-06-25 03:53:10|2005.07|1995.07|2003.99|1993.99|2005.21|1995.21|2003.99|1993.99|27
1624593200000|2021-06-25 03:53:20|2004.01|1994.01|2004.12|1994.12|2004.9|1994.9|2003.89|1993.89|33
1624593210000|2021-06-25 03:53:30|2004.71|1994.71|2004.95|1994.95|2005.31|1995.31|2004.67|1994.67|30
1624593220000|2021-06-25 03:53:40|2004.96|1994.96|2004.71|1994.71|2005.28|1995.28|2004.1|1994.1|23
1624593230000|2021-06-25 03:53:50|2004.62|1994.62|2004.82|1994.82|2004.82|1994.82|2004.03|1994.03|32
1624593240000|2021-06-25 03:54:00|2004.43|1994.43|2004.56|1994.56|2004.85|1994.85|2004.21|1994.21|26
1624593250000|2021-06-25 03:54:10|2004.57|1994.57|2005.58|1995.58|2005.59|1995.59|2004.24|1994.24|31
1624593260000|2021-06-25 03:54:20|2005.66|1995.66|2006.66|1996.66|2007.01|1997.01|2005.66|1995.66|27
1624593270000|2021-06-25 03:54:30|2006.56|1996.56|2006.45|1996.45|2006.72|1996.72|2006.03|1996.03|29
1624593280000|2021-06-25 03:54:40|2006.44|1996.44|2006.31|1996.31|2006.58|1996.58|2006.11|1996.11|25
1624593290000|2021-06-25 03:54:50|2006.27|1996.27|2006.07|1996.07|2006.27|1996.27|2005.8|1995.8|26
1624593300000|2021-06-25 03:55:00|2006.21|1996.21|2006.31|1996.31|2006.35|1996.35|2005.96|1995.96|24
1624593310000|2021-06-25 03:55:10|2006.32|1996.32|2007.67|1997.67|2007.67|1997.67|2006.32|1996.32|18
1624593320000|2021-06-25 03:55:20|2007.65|1997.65|2007.36|1997.36|2007.8|1997.8|2007.02|1997.02|14
1624593330000|2021-06-25 03:55:30|2007.48|1997.48|2007.63|1997.63|2007.63|1997.63|2007.33|1997.33|12
1624593340000|2021-06-25 03:55:40|2007.6|1997.6|2007.41|1997.41|2007.6|1997.6|2007.4|1997.4|13
1624593350000|2021-06-25 03:55:50|2007.61|1997.61|2007.64|1997.64|2007.77|1997.77|2007.26|1997.26|22
1624593360000|2021-06-25 03:56:00|2007.58|1997.58|2008.04|1998.04|2008.72|1998.72|2007.58|1997.58|28
1624593370000|2021-06-25 03:56:10|2008|1998|2008.18|1998.18|2008.38|1998.38|2007.83|1997.83|23
1624593380000|2021-06-25 03:56:20|2008.19|1998.19|2007.99|1997.99|2008.23|1998.23|2007.8|1997.8|17
1624593390000|2021-06-25 03:56:30|2007.94|1997.94|2008.68|1998.68|2008.78|1998.78|2007.94|1997.94|29
1624593400000|2021-06-25 03:56:40|2008.7|1998.7|2008.69|1998.69|2008.74|1998.74|2008.44|1998.44|24
1624593410000|2021-06-25 03:56:50|2008.65|1998.65|2007.75|1997.75|2008.67|1998.67|2007.65|1997.65|19
1624593420000|2021-06-25 03:57:00|2007.79|1997.79|2006.61|1996.61|2007.87|1997.87|2006.59|1996.59|30
1624593430000|2021-06-25 03:57:10|2006.57|1996.57|2006.92|1996.92|2006.95|1996.95|2006.16|1996.16|27
1624593440000|2021-06-25 03:57:20|2006.98|1996.98|2006.39|1996.39|2006.98|1996.98|2006.21|1996.21|27
1624593450000|2021-06-25 03:57:30|2006.32|1996.32|2004.94|1994.94|2006.32|1996.32|2004.87|1994.87|26
1624593460000|2021-06-25 03:57:40|2004.9|1994.9|2005.35|1995.35|2005.35|1995.35|2004.75|1994.75|22
1624593470000|2021-06-25 03:57:50|2005.36|1995.36|2004.5|1994.5|2005.49|1995.49|2004.5|1994.5|23
1624593480000|2021-06-25 03:58:00|2004.57|1994.57|2003.39|1993.39|2004.57|1994.57|2003.39|1993.39|19
1624593490000|2021-06-25 03:58:10|2003.4|1993.4|2003.66|1993.66|2003.67|1993.67|2003.18|1993.18|21
1624593500000|2021-06-25 03:58:20|2003.68|1993.68|2004|1994|2004.27|1994.27|2003.68|1993.68|27
1624593510000|2021-06-25 03:58:30|2003.98|1993.98|2003.22|1993.22|2003.98|1993.98|2003.22|1993.22|23
1624593520000|2021-06-25 03:58:40|2003.3|1993.3|2003.37|1993.37|2003.73|1993.73|2002.76|1992.76|32
1624593530000|2021-06-25 03:58:50|2003.38|1993.38|2003.49|1993.49|2003.67|1993.67|2003.36|1993.36|26
1624593540000|2021-06-25 03:59:00|2003.52|1993.52|2005.04|1995.04|2005.04|1995.04|2003.5|1993.5|19
1624593550000|2021-06-25 03:59:10|2005.08|1995.08|2004.77|1994.77|2005.14|1995.14|2004.77|1994.77|19
1624593560000|2021-06-25 03:59:20|2004.67|1994.67|2003.72|1993.72|2004.7|1994.7|2003.65|1993.65|28
1624593570000|2021-06-25 03:59:30|2003.74|1993.74|2002.88|1992.88|2003.77|1993.77|2002.88|1992.88|20
1624593580000|2021-06-25 03:59:40|2002.93|1992.93|2002.02|1992.02|2002.93|1992.93|2002.02|1992.02|28
1624593590000|2021-06-25 03:59:50|2002.05|1992.05|2001.57|1991.57|2002.05|1992.05|2001.35|1991.35|33
1624593600000|2021-06-25 04:00:00|2001.47|1991.47|1999.79|1989.79|2001.47|1991.47|1999.79|1989.79|28
1624593610000|2021-06-25 04:00:10|1999.82|1989.82|1999.21|1989.21|1999.92|1989.92|1999.09|1989.09|34
1624593620000|2021-06-25 04:00:20|1999.18|1989.18|1998.51|1988.51|1999.18|1989.18|1998.51|1988.51|33
1624593630000|2021-06-25 04:00:30|1998.5|1988.5|1998.09|1988.09|1998.59|1988.59|1998.04|1988.04|33
1624593640000|2021-06-25 04:00:40|1998.11|1988.11|1998.19|1988.19|1998.84|1988.84|1997.9|1987.9|33
1624593650000|2021-06-25 04:00:50|1998.2|1988.2|1998.21|1988.21|1998.58|1988.58|1998.18|1988.18|26
1624593660000|2021-06-25 04:01:00|1998.22|1988.22|1996.98|1986.98|1998.28|1988.28|1996.85|1986.85|31
1624593670000|2021-06-25 04:01:10|1997.03|1987.03|1996.03|1986.03|1997.03|1987.03|1995.6|1985.6|27
1624593680000|2021-06-25 04:01:20|1996|1986|1995.97|1985.97|1996.08|1986.08|1994.75|1984.75|26
1624593690000|2021-06-25 04:01:30|1995.96|1985.96|1994.91|1984.91|1995.96|1985.96|1994.4|1984.4|28
1624593700000|2021-06-25 04:01:40|1994.84|1984.84|1994.6|1984.6|1994.84|1984.84|1994.37|1984.37|32
1624593710000|2021-06-25 04:01:50|1994.45|1984.45|1994.71|1984.71|1994.99|1984.99|1994.45|1984.45|30
1624593720000|2021-06-25 04:02:00|1994.72|1984.72|1994.13|1984.13|1994.72|1984.72|1994.07|1984.07|26
1624593730000|2021-06-25 04:02:10|1994.16|1984.16|1995.81|1985.81|1995.81|1985.81|1993.84|1983.84|32
1624593740000|2021-06-25 04:02:20|1995.69|1985.69|1996.78|1986.78|1997.38|1987.38|1995.11|1985.11|31
1624593750000|2021-06-25 04:02:30|1996.76|1986.76|1994.88|1984.88|1996.76|1986.76|1994.44|1984.44|30
1624593760000|2021-06-25 04:02:40|1994.86|1984.86|1994.22|1984.22|1994.94|1984.94|1993.39|1983.39|32
1624593770000|2021-06-25 04:02:50|1994.19|1984.19|1992.94|1982.94|1994.29|1984.29|1992.51|1982.51|34
1624593780000|2021-06-25 04:03:00|1993.25|1983.25|1993.75|1983.75|1994.14|1984.14|1993|1983|31
1624593790000|2021-06-25 04:03:10|1993.89|1983.89|1993.65|1983.65|1995|1985|1993.65|1983.65|37
1624593800000|2021-06-25 04:03:20|1993.47|1983.47|1993.1|1983.1|1994|1984|1992.75|1982.75|33
1624593810000|2021-06-25 04:03:30|1992.58|1982.58|1992.35|1982.35|1993.04|1983.04|1992.28|1982.28|26
1624593820000|2021-06-25 04:03:40|1992.43|1982.43|1992.22|1982.22|1992.43|1982.43|1990.58|1980.58|36
1624593830000|2021-06-25 04:03:50|1992.13|1982.13|1992.56|1982.56|1992.68|1982.68|1992.04|1982.04|32
1624593840000|2021-06-25 04:04:00|1992.47|1982.47|1992.57|1982.57|1993.34|1983.34|1992.37|1982.37|31
1624593850000|2021-06-25 04:04:10|1992.54|1982.54|1993.34|1983.34|1993.93|1983.93|1992.53|1982.53|34
1624593860000|2021-06-25 04:04:20|1993.46|1983.46|1994.42|1984.42|1994.48|1984.48|1993.29|1983.29|28
1624593870000|2021-06-25 04:04:30|1994.19|1984.19|1993.84|1983.84|1994.48|1984.48|1993.63|1983.63|34
1624593880000|2021-06-25 04:04:40|1994.27|1984.27|1994.16|1984.16|1994.27|1984.27|1993.2|1983.2|34
1624593890000|2021-06-25 04:04:50|1994.43|1984.43|1993.01|1983.01|1994.43|1984.43|1992.96|1982.96|32
1624593900000|2021-06-25 04:05:00|1993.14|1983.14|1991.62|1981.62|1993.5|1983.5|1991.62|1981.62|31
1624593910000|2021-06-25 04:05:10|1991.58|1981.58|1992.21|1982.21|1992.21|1982.21|1991.19|1981.19|32
1624593920000|2021-06-25 04:05:20|1992.19|1982.19|1991.79|1981.79|1992.2|1982.2|1991.79|1981.79|35
1624593930000|2021-06-25 04:05:30|1991.84|1981.84|1991.99|1981.99|1992.11|1982.11|1991.58|1981.58|36
1624593940000|2021-06-25 04:05:40|1992|1982|1992.17|1982.17|1992.26|1982.26|1991.69|1981.69|31
1624593950000|2021-06-25 04:05:50|1992.25|1982.25|1992.31|1982.31|1992.43|1982.43|1992.04|1982.04|27
1624593960000|2021-06-25 04:06:00|1992.36|1982.36|1990.39|1980.39|1992.36|1982.36|1990.39|1980.39|36
1624593970000|2021-06-25 04:06:10|1991.04|1981.04|1991.15|1981.15|1991.15|1981.15|1990.17|1980.17|23
1624593980000|2021-06-25 04:06:20|1991.36|1981.36|1991.88|1981.88|1991.88|1981.88|1991.28|1981.28|28
1624593990000|2021-06-25 04:06:30|1991.89|1981.89|1992.94|1982.94|1992.97|1982.97|1991.66|1981.66|32
1624594000000|2021-06-25 04:06:40|1993.03|1983.03|1993.67|1983.67|1993.9|1983.9|1993.03|1983.03|31
1624594010000|2021-06-25 04:06:50|1993.76|1983.76|1994.93|1984.93|1994.96|1984.96|1993.56|1983.56|29
1624594020000|2021-06-25 04:07:00|1994.71|1984.71|1995.34|1985.34|1995.61|1985.61|1994.48|1984.48|34
1624594030000|2021-06-25 04:07:10|1995.38|1985.38|1995.06|1985.06|1995.38|1985.38|1994.26|1984.26|25
1624594040000|2021-06-25 04:07:20|1995.13|1985.13|1996.49|1986.49|1996.49|1986.49|1994.66|1984.66|22
1624594050000|2021-06-25 04:07:30|1995.65|1985.65|1997.35|1987.35|1997.35|1987.35|1994.94|1984.94|25
1624594060000|2021-06-25 04:07:40|1997.55|1987.55|1997.23|1987.23|1997.59|1987.59|1997.13|1987.13|17
1624594070000|2021-06-25 04:07:50|1997.6|1987.6|1997.77|1987.77|1998|1988|1997.6|1987.6|8
1624594080000|2021-06-25 04:08:00|1997.88|1987.88|1997.84|1987.84|1998|1988|1997.51|1987.51|16
1624594090000|2021-06-25 04:08:10|1997.82|1987.82|1996.77|1986.77|1997.9|1987.9|1996.69|1986.69|29
1624594100000|2021-06-25 04:08:20|1996.67|1986.67|1997.49|1987.49|1997.49|1987.49|1996.67|1986.67|33
1624594110000|2021-06-25 04:08:30|1997.33|1987.33|1996.59|1986.59|1997.33|1987.33|1996.4|1986.4|35
1624594120000|2021-06-25 04:08:40|1996.6|1986.6|1996.74|1986.74|1997.02|1987.02|1996.11|1986.11|35
1624594130000|2021-06-25 04:08:50|1996.59|1986.59|1996.71|1986.71|1996.83|1986.83|1996.54|1986.54|31
1624594140000|2021-06-25 04:09:00|1996.7|1986.7|1996.7|1986.7|1996.78|1986.78|1996.62|1986.62|32
1624594150000|2021-06-25 04:09:10|1996.69|1986.69|1997.42|1987.42|1997.58|1987.58|1996.69|1986.69|31
1624594160000|2021-06-25 04:09:20|1997.45|1987.45|1998.95|1988.95|1998.95|1988.95|1997.45|1987.45|24
1624594170000|2021-06-25 04:09:30|1999.04|1989.04|1999.91|1989.91|1999.91|1989.91|1998.77|1988.77|27
1624594180000|2021-06-25 04:09:40|2000.08|1990.08|2001.44|1991.44|2001.45|1991.45|2000.08|1990.08|27
1624594190000|2021-06-25 04:09:50|2001.39|1991.39|2002.06|1992.06|2002.11|1992.11|2001.31|1991.31|12
1624594200000|2021-06-25 04:10:00|2002.39|1992.39|2002.42|1992.42|2002.78|1992.78|2002.04|1992.04|24
1624594210000|2021-06-25 04:10:10|2002.35|1992.35|2002.97|1992.97|2002.97|1992.97|2002.32|1992.32|26
1624594220000|2021-06-25 04:10:20|2003.17|1993.17|2004.27|1994.27|2004.34|1994.34|2003.17|1993.17|32
1624594230000|2021-06-25 04:10:30|2004.41|1994.41|2004.62|1994.62|2004.7|1994.7|2004.2|1994.2|23
1624594240000|2021-06-25 04:10:40|2004.43|1994.43|2004.67|1994.67|2004.73|1994.73|2004.37|1994.37|19
1624594250000|2021-06-25 04:10:50|2004.7|1994.7|2005.12|1995.12|2005.12|1995.12|2004.5|1994.5|17
1624594260000|2021-06-25 04:11:00|2005.57|1995.57|2003.99|1993.99|2005.62|1995.62|2003.99|1993.99|34
1624594270000|2021-06-25 04:11:10|2003.92|1993.92|2003|1993|2003.92|1993.92|2003|1993|29
1624594280000|2021-06-25 04:11:20|2002.97|1992.97|2003.45|1993.45|2003.46|1993.46|2002.61|1992.61|23
1624594290000|2021-06-25 04:11:30|2003.4|1993.4|2002.24|1992.24|2003.4|1993.4|2002.15|1992.15|30
1624594300000|2021-06-25 04:11:40|2001.55|1991.55|1999.08|1989.08|2001.55|1991.55|1999.08|1989.08|25
1624594310000|2021-06-25 04:11:50|1999.04|1989.04|1998.8|1988.8|1999.25|1989.25|1998.76|1988.76|23
1624594320000|2021-06-25 04:12:00|1999.05|1989.05|1998.12|1988.12|1999.08|1989.08|1998.12|1988.12|13
1624594330000|2021-06-25 04:12:10|1998.15|1988.15|1997.98|1987.98|1998.35|1988.35|1997.98|1987.98|16
1624594340000|2021-06-25 04:12:20|1998|1988|1999.3|1989.3|1999.76|1989.76|1997.91|1987.91|35
1624594350000|2021-06-25 04:12:30|1999.21|1989.21|2000.8|1990.8|2001.17|1991.17|1999.21|1989.21|39
1624594360000|2021-06-25 04:12:40|2000.7|1990.7|1999.91|1989.91|2000.84|1990.84|1999.45|1989.45|32
1624594370000|2021-06-25 04:12:50|1999.87|1989.87|1998.98|1988.98|1999.87|1989.87|1998.97|1988.97|23
1624594380000|2021-06-25 04:13:00|1998.99|1988.99|1997.41|1987.41|1998.99|1988.99|1997.41|1987.41|36
1624594390000|2021-06-25 04:13:10|1997.75|1987.75|1997.45|1987.45|1997.84|1987.84|1997.04|1987.04|30
1624594400000|2021-06-25 04:13:20|1997.5|1987.5|1997.43|1987.43|1997.6|1987.6|1997.29|1987.29|29
1624594410000|2021-06-25 04:13:30|1997.4|1987.4|1997.14|1987.14|1997.53|1987.53|1997.05|1987.05|23
1624594420000|2021-06-25 04:13:40|1997.11|1987.11|1997.03|1987.03|1997.11|1987.11|1996.38|1986.38|30
1624594430000|2021-06-25 04:13:50|1996.76|1986.76|1996.22|1986.22|1996.76|1986.76|1996.18|1986.18|22
1624594440000|2021-06-25 04:14:00|1996.39|1986.39|1996.39|1986.39|1996.51|1986.51|1996.12|1986.12|35
1624594450000|2021-06-25 04:14:10|1996.4|1986.4|1996.21|1986.21|1996.45|1986.45|1996.19|1986.19|26
1624594460000|2021-06-25 04:14:20|1996.35|1986.35|1996.95|1986.95|1998.04|1988.04|1996.35|1986.35|35
1624594470000|2021-06-25 04:14:30|1997.01|1987.01|1997.15|1987.15|1997.87|1987.87|1997|1987|36
1624594480000|2021-06-25 04:14:40|1997.16|1987.16|1998.77|1988.77|1998.86|1988.86|1997.16|1987.16|37
1624594490000|2021-06-25 04:14:50|1998.83|1988.83|1998.09|1988.09|1998.89|1988.89|1997.67|1987.67|34
1624594500000|2021-06-25 04:15:00|1998.11|1988.11|1996.99|1986.99|1998.11|1988.11|1996.99|1986.99|32
1624594510000|2021-06-25 04:15:10|1996.97|1986.97|1996.45|1986.45|1997.08|1987.08|1996.23|1986.23|30
1624594520000|2021-06-25 04:15:20|1996.46|1986.46|1994.94|1984.94|1996.51|1986.51|1994.83|1984.83|23
1624594530000|2021-06-25 04:15:30|1994.95|1984.95|1994.06|1984.06|1994.97|1984.97|1994.06|1984.06|22
1624594540000|2021-06-25 04:15:40|1994.08|1984.08|1993.28|1983.28|1994.13|1984.13|1992.97|1982.97|33
1624594550000|2021-06-25 04:15:50|1993.31|1983.31|1992.9|1982.9|1993.74|1983.74|1992.66|1982.66|33
1624594560000|2021-06-25 04:16:00|1992.95|1982.95|1993.04|1983.04|1993.5|1983.5|1992.88|1982.88|31
1624594570000|2021-06-25 04:16:10|1993.06|1983.06|1994.09|1984.09|1994.1|1984.1|1993.06|1983.06|31
1624594580000|2021-06-25 04:16:20|1994.03|1984.03|1993.85|1983.85|1994.11|1984.11|1993.51|1983.51|32
1624594590000|2021-06-25 04:16:30|1993.83|1983.83|1992.58|1982.58|1993.83|1983.83|1992.58|1982.58|34
1624594600000|2021-06-25 04:16:40|1992.64|1982.64|1992.96|1982.96|1993.04|1983.04|1992.22|1982.22|28
1624594610000|2021-06-25 04:16:50|1992.97|1982.97|1992.08|1982.08|1993.2|1983.2|1992.08|1982.08|30
1624594620000|2021-06-25 04:17:00|1992.07|1982.07|1992.87|1982.87|1992.91|1982.91|1991.94|1981.94|36
1624594630000|2021-06-25 04:17:10|1992.9|1982.9|1994.08|1984.08|1994.08|1984.08|1992.75|1982.75|34
1624594640000|2021-06-25 04:17:20|1994|1984|1993.11|1983.11|1994.11|1984.11|1993.08|1983.08|36
1624594650000|2021-06-25 04:17:30|1992.87|1982.87|1992.26|1982.26|1993.01|1983.01|1991.97|1981.97|32
1624594660000|2021-06-25 04:17:40|1992.54|1982.54|1992.09|1982.09|1992.54|1982.54|1991.82|1981.82|29
1624594670000|2021-06-25 04:17:50|1992.35|1982.35|1992.39|1982.39|1992.71|1982.71|1992.04|1982.04|39
1624594680000|2021-06-25 04:18:00|1992.41|1982.41|1992.69|1982.69|1992.71|1982.71|1992.17|1982.17|32
1624594690000|2021-06-25 04:18:10|1992.66|1982.66|1993.52|1983.52|1993.52|1983.52|1992.63|1982.63|34
1624594700000|2021-06-25 04:18:20|1993.47|1983.47|1993.79|1983.79|1994.63|1984.63|1993.47|1983.47|34
1624594710000|2021-06-25 04:18:30|1993.65|1983.65|1993.18|1983.18|1993.71|1983.71|1992.6|1982.6|33
1624594720000|2021-06-25 04:18:40|1993.16|1983.16|1993.71|1983.71|1993.83|1983.83|1993.16|1983.16|32
1624594730000|2021-06-25 04:18:50|1993.55|1983.55|1993.41|1983.41|1993.64|1983.64|1993.07|1983.07|36
1624594740000|2021-06-25 04:19:00|1993.59|1983.59|1992.62|1982.62|1993.59|1983.59|1992.62|1982.62|39
1624594750000|2021-06-25 04:19:10|1992.61|1982.61|1992.48|1982.48|1992.98|1982.98|1992.47|1982.47|34
1624594760000|2021-06-25 04:19:20|1992.57|1982.57|1992.46|1982.46|1992.82|1982.82|1992.38|1982.38|29
1624594770000|2021-06-25 04:19:30|1992.32|1982.32|1992.47|1982.47|1992.52|1982.52|1992.27|1982.27|32
1624594780000|2021-06-25 04:19:40|1992.49|1982.49|1992.5|1982.5|1992.94|1982.94|1992.49|1982.49|28
1624594790000|2021-06-25 04:19:50|1992.52|1982.52|1993.95|1983.95|1993.95|1983.95|1992.52|1982.52|35
1624594800000|2021-06-25 04:20:00|1993.98|1983.98|1992.99|1982.99|1994.24|1984.24|1992.99|1982.99|39
1624594810000|2021-06-25 04:20:10|1992.79|1982.79|1992.29|1982.29|1992.79|1982.79|1992|1982|28
1624594820000|2021-06-25 04:20:20|1992.16|1982.16|1992.19|1982.19|1992.42|1982.42|1991.99|1981.99|16
1624594830000|2021-06-25 04:20:30|1992.14|1982.14|1991.97|1981.97|1992.55|1982.55|1991.96|1981.96|28
1624594840000|2021-06-25 04:20:40|1991.89|1981.89|1991.96|1981.96|1992.22|1982.22|1991.79|1981.79|25
1624594850000|2021-06-25 04:20:50|1992|1982|1991.81|1981.81|1992.04|1982.04|1991.79|1981.79|22
1624594860000|2021-06-25 04:21:00|1991.92|1981.92|1992.72|1982.72|1993.12|1983.12|1991.8|1981.8|37
1624594870000|2021-06-25 04:21:10|1992.69|1982.69|1991.99|1981.99|1992.69|1982.69|1991.89|1981.89|31
1624594880000|2021-06-25 04:21:20|1991.98|1981.98|1991.72|1981.72|1991.98|1981.98|1991.63|1981.63|26
1624594890000|2021-06-25 04:21:30|1991.67|1981.67|1991.29|1981.29|1991.76|1981.76|1991.29|1981.29|22
1624594900000|2021-06-25 04:21:40|1991.28|1981.28|1991.2|1981.2|1991.32|1981.32|1991.01|1981.01|17
1624594910000|2021-06-25 04:21:50|1991.27|1981.27|1991.28|1981.28|1991.74|1981.74|1990.97|1980.97|28
1624594920000|2021-06-25 04:22:00|1991.25|1981.25|1990.84|1980.84|1991.66|1981.66|1990.84|1980.84|17
1624594930000|2021-06-25 04:22:10|1990.75|1980.75|1991.03|1981.03|1991.13|1981.13|1990.53|1980.53|20
1624594940000|2021-06-25 04:22:20|1990.88|1980.88|1990.43|1980.43|1990.88|1980.88|1990.01|1980.01|30
1624594950000|2021-06-25 04:22:30|1990.34|1980.34|1990.22|1980.22|1990.39|1980.39|1989.8|1979.8|33
1624594960000|2021-06-25 04:22:40|1990.24|1980.24|1990.39|1980.39|1990.42|1980.42|1990.07|1980.07|31
1624594970000|2021-06-25 04:22:50|1990.54|1980.54|1990.71|1980.71|1991.26|1981.26|1990.54|1980.54|32
1624594980000|2021-06-25 04:23:00|1990.66|1980.66|1991.65|1981.65|1991.65|1981.65|1990.38|1980.38|30
1624594990000|2021-06-25 04:23:10|1991.67|1981.67|1990.3|1980.3|1991.67|1981.67|1990.25|1980.25|34
1624595000000|2021-06-25 04:23:20|1990.36|1980.36|1989.88|1979.88|1990.41|1980.41|1989.77|1979.77|25
1624595010000|2021-06-25 04:23:30|1989.84|1979.84|1989.65|1979.65|1989.95|1979.95|1989.54|1979.54|12
1624595020000|2021-06-25 04:23:40|1989.54|1979.54|1989.49|1979.49|1989.65|1979.65|1989.39|1979.39|11
1624595030000|2021-06-25 04:23:50|1989.46|1979.46|1989.45|1979.45|1989.67|1979.67|1989.45|1979.45|6
1624595040000|2021-06-25 04:24:00|1989.49|1979.49|1989.68|1979.68|1989.75|1979.75|1989.49|1979.49|7
1624595050000|2021-06-25 04:24:10|1989.66|1979.66|1990.25|1980.25|1990.49|1980.49|1989.59|1979.59|29
1624595060000|2021-06-25 04:24:20|1990.26|1980.26|1989.58|1979.58|1990.39|1980.39|1989.58|1979.58|30
1624595070000|2021-06-25 04:24:30|1989.46|1979.46|1989.42|1979.42|1989.64|1979.64|1989.41|1979.41|31
1624595080000|2021-06-25 04:24:40|1989.41|1979.41|1989.7|1979.7|1989.98|1979.98|1989.36|1979.36|24
1624595090000|2021-06-25 04:24:50|1989.74|1979.74|1989.81|1979.81|1989.95|1979.95|1989.74|1979.74|20
1624595100000|2021-06-25 04:25:00|1989.8|1979.8|1988.33|1978.33|1989.8|1979.8|1988.23|1978.23|27
1624595110000|2021-06-25 04:25:10|1988.31|1978.31|1988.19|1978.19|1989.11|1979.11|1987.71|1977.71|34
1624595120000|2021-06-25 04:25:20|1988.22|1978.22|1988.18|1978.18|1988.3|1978.3|1987.92|1977.92|19
1624595130000|2021-06-25 04:25:30|1989.11|1979.11|1985.85|1975.85|1989.11|1979.11|1985.09|1975.09|26
1624595140000|2021-06-25 04:25:40|1985.74|1975.74|1984.6|1974.6|1985.74|1975.74|1984.19|1974.19|20
1624595150000|2021-06-25 04:25:50|1984.55|1974.55|1985.09|1975.09|1985.32|1975.32|1984.4|1974.4|34
1624595160000|2021-06-25 04:26:00|1985.31|1975.31|1986.24|1976.24|1986.24|1976.24|1985.31|1975.31|32
1624595170000|2021-06-25 04:26:10|1986.21|1976.21|1986.25|1976.25|1986.64|1976.64|1986.1|1976.1|34
1624595180000|2021-06-25 04:26:20|1986.26|1976.26|1986.65|1976.65|1986.85|1976.85|1986.04|1976.04|35
1624595190000|2021-06-25 04:26:30|1986.67|1976.67|1986.65|1976.65|1986.78|1976.78|1986.43|1976.43|33
1624595200000|2021-06-25 04:26:40|1986.64|1976.64|1985.85|1975.85|1986.73|1976.73|1985.84|1975.84|25
1624595210000|2021-06-25 04:26:50|1985.82|1975.82|1985.95|1975.95|1985.99|1975.99|1985.67|1975.67|15
1624595220000|2021-06-25 04:27:00|1985.94|1975.94|1985.38|1975.38|1985.96|1975.96|1985.38|1975.38|37
1624595230000|2021-06-25 04:27:10|1985.53|1975.53|1985.3|1975.3|1985.64|1975.64|1985.26|1975.26|19
1624595240000|2021-06-25 04:27:20|1985.31|1975.31|1985.22|1975.22|1985.54|1975.54|1985.19|1975.19|21
1624595250000|2021-06-25 04:27:30|1985.29|1975.29|1985.2|1975.2|1985.3|1975.3|1985.1|1975.1|27
1624595260000|2021-06-25 04:27:40|1985.21|1975.21|1985.43|1975.43|1985.43|1975.43|1985.15|1975.15|17
1624595270000|2021-06-25 04:27:50|1985.5|1975.5|1985.64|1975.64|1985.71|1975.71|1985.5|1975.5|22
1624595280000|2021-06-25 04:28:00|1985.63|1975.63|1985.62|1975.62|1985.63|1975.63|1985.38|1975.38|18
1624595290000|2021-06-25 04:28:10|1985.68|1975.68|1987.7|1977.7|1987.73|1977.73|1985.55|1975.55|32
1624595300000|2021-06-25 04:28:20|1987.67|1977.67|1988.4|1978.4|1988.4|1978.4|1987.5|1977.5|30
1624595310000|2021-06-25 04:28:30|1988.38|1978.38|1987.15|1977.15|1988.51|1978.51|1986.83|1976.83|33
1624595320000|2021-06-25 04:28:40|1987.1|1977.1|1988.16|1978.16|1988.17|1978.17|1987.05|1977.05|33
1624595330000|2021-06-25 04:28:50|1988.17|1978.17|1988.06|1978.06|1988.41|1978.41|1988.02|1978.02|32
1624595340000|2021-06-25 04:29:00|1988.05|1978.05|1987.9|1977.9|1988.1|1978.1|1987.79|1977.79|35
1624595350000|2021-06-25 04:29:10|1987.92|1977.92|1987.3|1977.3|1987.93|1977.93|1987.2|1977.2|29
1624595360000|2021-06-25 04:29:20|1987.32|1977.32|1987.16|1977.16|1987.45|1977.45|1987.16|1977.16|13
1624595370000|2021-06-25 04:29:30|1987.15|1977.15|1986.83|1976.83|1987.15|1977.15|1986.52|1976.52|19
1624595380000|2021-06-25 04:29:40|1986.82|1976.82|1986.83|1976.83|1986.83|1976.83|1986.68|1976.68|5
1624595390000|2021-06-25 04:29:50|1986.67|1976.67|1986.85|1976.85|1986.89|1976.89|1986.61|1976.61|12
1624595400000|2021-06-25 04:30:00|1986.92|1976.92|1986.02|1976.02|1987.23|1977.23|1985.85|1975.85|24
1624595410000|2021-06-25 04:30:10|1985.4|1975.4|1984.83|1974.83|1985.4|1975.4|1984.73|1974.73|38
1624595420000|2021-06-25 04:30:20|1984.9|1974.9|1983.68|1973.68|1984.9|1974.9|1983.68|1973.68|32
1624595430000|2021-06-25 04:30:30|1983.79|1973.79|1984.6|1974.6|1984.6|1974.6|1982.96|1972.96|36
1624595440000|2021-06-25 04:30:40|1984.55|1974.55|1984.32|1974.32|1984.55|1974.55|1983.93|1973.93|36
1624595450000|2021-06-25 04:30:50|1984.27|1974.27|1983.97|1973.97|1984.35|1974.35|1983.93|1973.93|26
1624595460000|2021-06-25 04:31:00|1983.77|1973.77|1984.7|1974.7|1984.92|1974.92|1983.41|1973.41|34
1624595470000|2021-06-25 04:31:10|1984.68|1974.68|1984.99|1974.99|1985.02|1975.02|1984.32|1974.32|33
1624595480000|2021-06-25 04:31:20|1985.06|1975.06|1985.45|1975.45|1985.46|1975.46|1985.05|1975.05|31
1624595490000|2021-06-25 04:31:30|1985.46|1975.46|1985.24|1975.24|1985.46|1975.46|1985.23|1975.23|17
1624595500000|2021-06-25 04:31:40|1985.27|1975.27|1985.07|1975.07|1985.27|1975.27|1984.55|1974.55|32
1624595510000|2021-06-25 04:31:50|1984.99|1974.99|1985.03|1975.03|1985.04|1975.04|1984.65|1974.65|24
1624595520000|2021-06-25 04:32:00|1984.92|1974.92|1984.28|1974.28|1985|1975|1984.23|1974.23|25
1624595530000|2021-06-25 04:32:10|1984.25|1974.25|1984.55|1974.55|1984.55|1974.55|1984.14|1974.14|20
1624595540000|2021-06-25 04:32:20|1984.59|1974.59|1984.52|1974.52|1984.71|1974.71|1984.45|1974.45|24
1624595550000|2021-06-25 04:32:30|1984.57|1974.57|1985.52|1975.52|1985.56|1975.56|1984.57|1974.57|18
1624595560000|2021-06-25 04:32:40|1985.53|1975.53|1986.03|1976.03|1986.03|1976.03|1985.36|1975.36|22
1624595570000|2021-06-25 04:32:50|1986.07|1976.07|1987.49|1977.49|1987.52|1977.52|1986.07|1976.07|29
1624595580000|2021-06-25 04:33:00|1987.51|1977.51|1988.34|1978.34|1988.36|1978.36|1987.49|1977.49|29
1624595590000|2021-06-25 04:33:10|1988.36|1978.36|1986.12|1976.12|1988.54|1978.54|1986.12|1976.12|38
1624595600000|2021-06-25 04:33:20|1986.07|1976.07|1985.93|1975.93|1986.46|1976.46|1985.58|1975.58|35
1624595610000|2021-06-25 04:33:30|1985.95|1975.95|1986.67|1976.67|1986.81|1976.81|1985.84|1975.84|35
1624595620000|2021-06-25 04:33:40|1986.63|1976.63|1986.08|1976.08|1986.63|1976.63|1985.52|1975.52|28
1624595630000|2021-06-25 04:33:50|1986.07|1976.07|1986.66|1976.66|1986.79|1976.79|1986.01|1976.01|35
1624595640000|2021-06-25 04:34:00|1986.68|1976.68|1986.99|1976.99|1986.99|1976.99|1986.64|1976.64|28
1624595650000|2021-06-25 04:34:10|1986.97|1976.97|1987.47|1977.47|1987.54|1977.54|1986.44|1976.44|35
1624595660000|2021-06-25 04:34:20|1987.48|1977.48|1987.48|1977.48|1987.57|1977.57|1986.92|1976.92|30
1624595670000|2021-06-25 04:34:30|1987.36|1977.36|1987.21|1977.21|1987.39|1977.39|1987.04|1977.04|30
1624595680000|2021-06-25 04:34:40|1987.19|1977.19|1987.29|1977.29|1987.3|1977.3|1987.18|1977.18|26
1624595690000|2021-06-25 04:34:50|1987.31|1977.31|1987.36|1977.36|1987.41|1977.41|1987.29|1977.29|20
1624595700000|2021-06-25 04:35:00|1987.34|1977.34|1986.52|1976.52|1987.34|1977.34|1986.11|1976.11|32
1624595710000|2021-06-25 04:35:10|1986.51|1976.51|1986.47|1976.47|1986.51|1976.51|1986.41|1976.41|22
1624595720000|2021-06-25 04:35:20|1986.51|1976.51|1985.34|1975.34|1986.63|1976.63|1985.34|1975.34|26
1624595730000|2021-06-25 04:35:30|1985.32|1975.32|1984.96|1974.96|1985.41|1975.41|1984.95|1974.95|13
1624595740000|2021-06-25 04:35:40|1985.12|1975.12|1984.09|1974.09|1986.1|1976.1|1983.94|1973.94|22
1624595750000|2021-06-25 04:35:50|1984.06|1974.06|1984|1974|1984.08|1974.08|1984|1974|11
1624595760000|2021-06-25 04:36:00|1983.96|1973.96|1983.47|1973.47|1984.08|1974.08|1983.24|1973.24|15
1624595770000|2021-06-25 04:36:10|1983.5|1973.5|1983.33|1973.33|1983.5|1973.5|1983.03|1973.03|19
1624595780000|2021-06-25 04:36:20|1983.32|1973.32|1983.43|1973.43|1983.54|1973.54|1982.87|1972.87|22
1624595790000|2021-06-25 04:36:30|1983.42|1973.42|1982.54|1972.54|1983.43|1973.43|1982.46|1972.46|31
1624595800000|2021-06-25 04:36:40|1982.48|1972.48|1982.1|1972.1|1982.48|1972.48|1981.98|1971.98|27
1624595810000|2021-06-25 04:36:50|1982.09|1972.09|1981.54|1971.54|1982.36|1972.36|1981.42|1971.42|33
1624595820000|2021-06-25 04:37:00|1981.49|1971.49|1982.24|1972.24|1982.24|1972.24|1981.34|1971.34|25
1624595830000|2021-06-25 04:37:10|1982.21|1972.21|1982.19|1972.19|1982.71|1972.71|1981.59|1971.59|28
1624595840000|2021-06-25 04:37:20|1982.11|1972.11|1980.67|1970.67|1982.31|1972.31|1979.46|1969.46|33
1624595850000|2021-06-25 04:37:30|1980.73|1970.73|1981.57|1971.57|1981.59|1971.59|1980.59|1970.59|30
1624595860000|2021-06-25 04:37:40|1981.59|1971.59|1981.82|1971.82|1982.12|1972.12|1981.36|1971.36|21
1624595870000|2021-06-25 04:37:50|1981.83|1971.83|1982.49|1972.49|1982.82|1972.82|1981.83|1971.83|25
1624595880000|2021-06-25 04:38:00|1982.36|1972.36|1980.76|1970.76|1982.36|1972.36|1980.73|1970.73|31
1624595890000|2021-06-25 04:38:10|1980.71|1970.71|1981.34|1971.34|1981.38|1971.38|1980.69|1970.69|28
1624595900000|2021-06-25 04:38:20|1981.31|1971.31|1980.56|1970.56|1981.34|1971.34|1980.52|1970.52|29
1624595910000|2021-06-25 04:38:30|1980.61|1970.61|1980.72|1970.72|1980.93|1970.93|1980.44|1970.44|26
1624595920000|2021-06-25 04:38:40|1980.77|1970.77|1980.24|1970.24|1980.97|1970.97|1980.23|1970.23|36
1624595930000|2021-06-25 04:38:50|1980.18|1970.18|1981.44|1971.44|1981.46|1971.46|1979.89|1969.89|38
1624595940000|2021-06-25 04:39:00|1981.57|1971.57|1981.25|1971.25|1982.46|1972.46|1981.21|1971.21|33
1624595950000|2021-06-25 04:39:10|1981.51|1971.51|1981.52|1971.52|1981.92|1971.92|1981.38|1971.38|33
1624595960000|2021-06-25 04:39:20|1981.6|1971.6|1981.64|1971.64|1982.54|1972.54|1981.56|1971.56|32
1624595970000|2021-06-25 04:39:30|1981.66|1971.66|1982.34|1972.34|1982.38|1972.38|1981.66|1971.66|33
1624595980000|2021-06-25 04:39:40|1982.29|1972.29|1982.01|1972.01|1982.33|1972.33|1981.92|1971.92|33
1624595990000|2021-06-25 04:39:50|1981.99|1971.99|1982.24|1972.24|1982.38|1972.38|1981.99|1971.99|28
1624596000000|2021-06-25 04:40:00|1982.41|1972.41|1981.77|1971.77|1982.41|1972.41|1981.77|1971.77|27
1624596010000|2021-06-25 04:40:10|1981.78|1971.78|1981.19|1971.19|1981.78|1971.78|1980.92|1970.92|25
1624596020000|2021-06-25 04:40:20|1981.15|1971.15|1981.53|1971.53|1982.04|1972.04|1981.09|1971.09|26
1624596030000|2021-06-25 04:40:30|1981.14|1971.14|1981.19|1971.19|1981.32|1971.32|1981.03|1971.03|29
1624596040000|2021-06-25 04:40:40|1981.21|1971.21|1981.31|1971.31|1981.42|1971.42|1981.15|1971.15|23
1624596050000|2021-06-25 04:40:50|1981.38|1971.38|1981.12|1971.12|1981.43|1971.43|1981.11|1971.11|30
1624596060000|2021-06-25 04:41:00|1981.11|1971.11|1981.13|1971.13|1981.18|1971.18|1981.01|1971.01|18
1624596070000|2021-06-25 04:41:10|1981.1|1971.1|1980.92|1970.92|1981.15|1971.15|1980.92|1970.92|7
1624596080000|2021-06-25 04:41:20|1980.89|1970.89|1980.84|1970.84|1980.92|1970.92|1980.82|1970.82|6
1624596090000|2021-06-25 04:41:30|1980.82|1970.82|1980.88|1970.88|1980.92|1970.92|1980.82|1970.82|15
1624596100000|2021-06-25 04:41:40|1980.86|1970.86|1980.85|1970.85|1980.88|1970.88|1980.85|1970.85|10
1624596110000|2021-06-25 04:41:50|1980.81|1970.81|1980.81|1970.81|1980.91|1970.91|1980.75|1970.75|23
1624596120000|2021-06-25 04:42:00|1980.86|1970.86|1981.91|1971.91|1981.91|1971.91|1980.81|1970.81|22
1624596130000|2021-06-25 04:42:10|1982.09|1972.09|1982.44|1972.44|1982.74|1972.74|1981.96|1971.96|25
1624596140000|2021-06-25 04:42:20|1982.54|1972.54|1982.38|1972.38|1982.54|1972.54|1981.99|1971.99|30
1624596150000|2021-06-25 04:42:30|1982.4|1972.4|1981.05|1971.05|1982.4|1972.4|1981.04|1971.04|31
1624596160000|2021-06-25 04:42:40|1981.06|1971.06|1980.44|1970.44|1981.18|1971.18|1980.17|1970.17|27
1624596170000|2021-06-25 04:42:50|1980.54|1970.54|1980.79|1970.79|1981.1|1971.1|1980.48|1970.48|28
1624596180000|2021-06-25 04:43:00|1980.94|1970.94|1982.24|1972.24|1982.47|1972.47|1980.79|1970.79|36
1624596190000|2021-06-25 04:43:10|1982.2|1972.2|1983.3|1973.3|1983.44|1973.44|1982.18|1972.18|26
1624596200000|2021-06-25 04:43:20|1983.34|1973.34|1983.34|1973.34|1983.41|1973.41|1983.22|1973.22|24
1624596210000|2021-06-25 04:43:30|1983.33|1973.33|1982.56|1972.56|1983.36|1973.36|1982.53|1972.53|30
1624596220000|2021-06-25 04:43:40|1982.85|1972.85|1982.4|1972.4|1983.36|1973.36|1982.36|1972.36|29
1624596230000|2021-06-25 04:43:50|1982.41|1972.41|1982.7|1972.7|1982.71|1972.71|1982.26|1972.26|29
1624596240000|2021-06-25 04:44:00|1982.65|1972.65|1982.05|1972.05|1982.65|1972.65|1981.94|1971.94|17
1624596250000|2021-06-25 04:44:10|1982|1972|1981.85|1971.85|1982.1|1972.1|1981.82|1971.82|19
1624596260000|2021-06-25 04:44:20|1981.8|1971.8|1981.56|1971.56|1981.89|1971.89|1981.51|1971.51|17
1624596270000|2021-06-25 04:44:30|1981.8|1971.8|1982.5|1972.5|1982.92|1972.92|1981.8|1971.8|25
1624596280000|2021-06-25 04:44:40|1982.4|1972.4|1982.38|1972.38|1982.42|1972.42|1981.94|1971.94|29
1624596290000|2021-06-25 04:44:50|1982.5|1972.5|1982.01|1972.01|1982.7|1972.7|1981.98|1971.98|34
1624596300000|2021-06-25 04:45:00|1982.22|1972.22|1982.06|1972.06|1982.22|1972.22|1982.01|1972.01|7
1624596310000|2021-06-25 04:45:10|1982.05|1972.05|1982.26|1972.26|1982.43|1972.43|1982|1972|28
1624596320000|2021-06-25 04:45:20|1982.2|1972.2|1982.42|1972.42|1982.5|1972.5|1982.2|1972.2|24
1624596330000|2021-06-25 04:45:30|1982.43|1972.43|1983.96|1973.96|1983.96|1973.96|1982.43|1972.43|34
1624596340000|2021-06-25 04:45:40|1983.95|1973.95|1985.17|1975.17|1985.36|1975.36|1983.8|1973.8|27
1624596350000|2021-06-25 04:45:50|1985.62|1975.62|1986.75|1976.75|1986.75|1976.75|1985.62|1975.62|23
1624596360000|2021-06-25 04:46:00|1986.79|1976.79|1987.67|1977.67|1987.67|1977.67|1986.7|1976.7|26
1624596370000|2021-06-25 04:46:10|1987.64|1977.64|1987.78|1977.78|1988.32|1978.32|1987.26|1977.26|35
1624596380000|2021-06-25 04:46:20|1987.79|1977.79|1987.15|1977.15|1987.86|1977.86|1987.1|1977.1|22
1624596390000|2021-06-25 04:46:30|1987.14|1977.14|1987.88|1977.88|1987.88|1977.88|1986.94|1976.94|29
1624596400000|2021-06-25 04:46:40|1987.87|1977.87|1986.43|1976.43|1987.87|1977.87|1986.43|1976.43|32
1624596410000|2021-06-25 04:46:50|1986.35|1976.35|1984.32|1974.32|1986.35|1976.35|1984.26|1974.26|34
1624596420000|2021-06-25 04:47:00|1984.25|1974.25|1984.23|1974.23|1984.4|1974.4|1983.84|1973.84|36
1624596430000|2021-06-25 04:47:10|1984.27|1974.27|1983.97|1973.97|1984.69|1974.69|1983.96|1973.96|33
1624596440000|2021-06-25 04:47:20|1983.98|1973.98|1984.13|1974.13|1984.13|1974.13|1983.17|1973.17|26
1624596450000|2021-06-25 04:47:30|1984.1|1974.1|1982.95|1972.95|1984.11|1974.11|1982.95|1972.95|25
1624596460000|2021-06-25 04:47:40|1982.9|1972.9|1983.42|1973.42|1983.43|1973.43|1982.69|1972.69|32
1624596470000|2021-06-25 04:47:50|1983.43|1973.43|1982.96|1972.96|1983.46|1973.46|1982.96|1972.96|27
1624596480000|2021-06-25 04:48:00|1982.95|1972.95|1983.05|1973.05|1983.07|1973.07|1982.84|1972.84|27
1624596490000|2021-06-25 04:48:10|1983.09|1973.09|1983.5|1973.5|1983.69|1973.69|1983.05|1973.05|28
1624596500000|2021-06-25 04:48:20|1983.42|1973.42|1984.01|1974.01|1984.16|1974.16|1983.42|1973.42|31
1624596510000|2021-06-25 04:48:30|1984.05|1974.05|1983.16|1973.16|1984.05|1974.05|1983.16|1973.16|29
1624596520000|2021-06-25 04:48:40|1983.08|1973.08|1984.02|1974.02|1984.02|1974.02|1982.91|1972.91|28
1624596530000|2021-06-25 04:48:50|1984.03|1974.03|1984.36|1974.36|1984.52|1974.52|1983.71|1973.71|31
1624596540000|2021-06-25 04:49:00|1984.35|1974.35|1983.49|1973.49|1984.82|1974.82|1983.41|1973.41|30
1624596550000|2021-06-25 04:49:10|1983.48|1973.48|1982.89|1972.89|1983.71|1973.71|1982.8|1972.8|31
1624596560000|2021-06-25 04:49:20|1982.97|1972.97|1983.67|1973.67|1983.72|1973.72|1982.82|1972.82|38
1624596570000|2021-06-25 04:49:30|1983.68|1973.68|1983.77|1973.77|1983.87|1973.87|1983.58|1973.58|29
1624596580000|2021-06-25 04:49:40|1983.72|1973.72|1984.33|1974.33|1984.35|1974.35|1983.54|1973.54|30
1624596590000|2021-06-25 04:49:50|1984.32|1974.32|1984.54|1974.54|1984.54|1974.54|1984.3|1974.3|29
1624596600000|2021-06-25 04:50:00|1984.52|1974.52|1984.06|1974.06|1984.6|1974.6|1984.06|1974.06|23
1624596610000|2021-06-25 04:50:10|1983.5|1973.5|1983.3|1973.3|1983.5|1973.5|1983.24|1973.24|28
1624596620000|2021-06-25 04:50:20|1983.33|1973.33|1983.6|1973.6|1983.64|1973.64|1983.33|1973.33|23
1624596630000|2021-06-25 04:50:30|1983.63|1973.63|1982.78|1972.78|1983.72|1973.72|1982.65|1972.65|27
1624596640000|2021-06-25 04:50:40|1982.75|1972.75|1983.15|1973.15|1983.21|1973.21|1982.7|1972.7|37
1624596650000|2021-06-25 04:50:50|1983.13|1973.13|1983.02|1973.02|1983.13|1973.13|1982.42|1972.42|27
1624596660000|2021-06-25 04:51:00|1983.03|1973.03|1982.15|1972.15|1983.03|1973.03|1982.07|1972.07|30
1624596670000|2021-06-25 04:51:10|1982.1|1972.1|1981.77|1971.77|1982.1|1972.1|1981.3|1971.3|25
1624596680000|2021-06-25 04:51:20|1981.75|1971.75|1981.9|1971.9|1981.98|1971.98|1981.65|1971.65|30
1624596690000|2021-06-25 04:51:30|1981.86|1971.86|1981.46|1971.46|1981.86|1971.86|1981.37|1971.37|17
1624596700000|2021-06-25 04:51:40|1981.44|1971.44|1981.81|1971.81|1982.01|1972.01|1981.11|1971.11|20
1624596710000|2021-06-25 04:51:50|1981.79|1971.79|1981.7|1971.7|1981.81|1971.81|1981.11|1971.11|31
1624596720000|2021-06-25 04:52:00|1981.68|1971.68|1979.33|1969.33|1981.68|1971.68|1978.69|1968.69|30
1624596730000|2021-06-25 04:52:10|1979.5|1969.5|1978.97|1968.97|1979.65|1969.65|1978.22|1968.22|37
1624596740000|2021-06-25 04:52:20|1978.38|1968.38|1979|1969|1979.71|1969.71|1978.06|1968.06|36
1624596750000|2021-06-25 04:52:30|1978.85|1968.85|1980.17|1970.17|1980.22|1970.22|1978.54|1968.54|30
1624596760000|2021-06-25 04:52:40|1980.24|1970.24|1980.36|1970.36|1980.39|1970.39|1980.02|1970.02|30
1624596770000|2021-06-25 04:52:50|1980.37|1970.37|1980.7|1970.7|1980.7|1970.7|1980.35|1970.35|27
1624596780000|2021-06-25 04:53:00|1980.73|1970.73|1981.6|1971.6|1981.71|1971.71|1980.73|1970.73|33
1624596790000|2021-06-25 04:53:10|1981.59|1971.59|1981.63|1971.63|1981.93|1971.93|1981.54|1971.54|25
1624596800000|2021-06-25 04:53:20|1981.64|1971.64|1980.69|1970.69|1981.78|1971.78|1980.67|1970.67|22
1624596810000|2021-06-25 04:53:30|1980.74|1970.74|1981.37|1971.37|1981.37|1971.37|1980.74|1970.74|29
1624596820000|2021-06-25 04:53:40|1981.38|1971.38|1981.93|1971.93|1981.93|1971.93|1981.32|1971.32|28
1624596830000|2021-06-25 04:53:50|1981.95|1971.95|1983.16|1973.16|1983.16|1973.16|1981.77|1971.77|26
1624596840000|2021-06-25 04:54:00|1983.17|1973.17|1983.39|1973.39|1983.39|1973.39|1982.22|1972.22|39
1624596850000|2021-06-25 04:54:10|1983.11|1973.11|1983.14|1973.14|1983.21|1973.21|1982.8|1972.8|29
1624596860000|2021-06-25 04:54:20|1983.24|1973.24|1983.32|1973.32|1983.47|1973.47|1983.09|1973.09|24
1624596870000|2021-06-25 04:54:30|1983.6|1973.6|1982.54|1972.54|1983.66|1973.66|1982.54|1972.54|26
1624596880000|2021-06-25 04:54:40|1982.57|1972.57|1981.63|1971.63|1982.57|1972.57|1981.26|1971.26|32
1624596890000|2021-06-25 04:54:50|1981.67|1971.67|1981.15|1971.15|1982.05|1972.05|1981.15|1971.15|27
1624596900000|2021-06-25 04:55:00|1981.12|1971.12|1980.69|1970.69|1981.12|1971.12|1980.44|1970.44|30
1624596910000|2021-06-25 04:55:10|1980.68|1970.68|1980.76|1970.76|1981.46|1971.46|1980.68|1970.68|28
1624596920000|2021-06-25 04:55:20|1980.83|1970.83|1980.55|1970.55|1980.86|1970.86|1980.2|1970.2|18
1624596930000|2021-06-25 04:55:30|1980.64|1970.64|1980.16|1970.16|1980.78|1970.78|1980.15|1970.15|32
1624596940000|2021-06-25 04:55:40|1980.08|1970.08|1979.54|1969.54|1980.77|1970.77|1979.53|1969.53|30
1624596950000|2021-06-25 04:55:50|1979.56|1969.56|1979.27|1969.27|1979.89|1969.89|1979.27|1969.27|30
1624596960000|2021-06-25 04:56:00|1979.3|1969.3|1979.22|1969.22|1979.48|1969.48|1979.1|1969.1|16
1624596970000|2021-06-25 04:56:10|1979.25|1969.25|1979.45|1969.45|1979.67|1969.67|1978.85|1968.85|28
1624596980000|2021-06-25 04:56:20|1979.47|1969.47|1980.51|1970.51|1980.63|1970.63|1979.47|1969.47|31
1624596990000|2021-06-25 04:56:30|1980.54|1970.54|1981.22|1971.22|1981.22|1971.22|1980.45|1970.45|32
1624597000000|2021-06-25 04:56:40|1981.06|1971.06|1980.79|1970.79|1981.06|1971.06|1980.67|1970.67|32
1624597010000|2021-06-25 04:56:50|1980.8|1970.8|1980.88|1970.88|1980.91|1970.91|1980.8|1970.8|16
1624597020000|2021-06-25 04:57:00|1980.9|1970.9|1980.73|1970.73|1980.91|1970.91|1980.6|1970.6|25
1624597030000|2021-06-25 04:57:10|1980.71|1970.71|1979.73|1969.73|1980.71|1970.71|1979.22|1969.22|33
1624597040000|2021-06-25 04:57:20|1979.49|1969.49|1979.68|1969.68|1979.75|1969.75|1979.12|1969.12|34
1624597050000|2021-06-25 04:57:30|1979.65|1969.65|1980.28|1970.28|1980.28|1970.28|1979.63|1969.63|28
1624597060000|2021-06-25 04:57:40|1980.26|1970.26|1980.56|1970.56|1980.77|1970.77|1980.26|1970.26|34
1624597070000|2021-06-25 04:57:50|1980.62|1970.62|1980.77|1970.77|1981.25|1971.25|1980.58|1970.58|33
1624597080000|2021-06-25 04:58:00|1980.73|1970.73|1980.95|1970.95|1981.11|1971.11|1980.54|1970.54|32
1624597090000|2021-06-25 04:58:10|1980.94|1970.94|1981.07|1971.07|1981.07|1971.07|1980.81|1970.81|15
1624597100000|2021-06-25 04:58:20|1981.08|1971.08|1980.95|1970.95|1981.1|1971.1|1980.95|1970.95|15
1624597110000|2021-06-25 04:58:30|1980.98|1970.98|1980.4|1970.4|1980.99|1970.99|1980.4|1970.4|29
1624597120000|2021-06-25 04:58:40|1980.43|1970.43|1980.49|1970.49|1980.64|1970.64|1980.09|1970.09|24
1624597130000|2021-06-25 04:58:50|1980.47|1970.47|1980.5|1970.5|1980.63|1970.63|1980.4|1970.4|12
1624597140000|2021-06-25 04:59:00|1980.49|1970.49|1980.57|1970.57|1980.57|1970.57|1980.45|1970.45|16
1624597150000|2021-06-25 04:59:10|1980.59|1970.59|1981.66|1971.66|1981.83|1971.83|1980.57|1970.57|26
1624597160000|2021-06-25 04:59:20|1981.68|1971.68|1981.66|1971.66|1981.7|1971.7|1981.55|1971.55|19
1624597170000|2021-06-25 04:59:30|1981.56|1971.56|1981.55|1971.55|1981.68|1971.68|1981.35|1971.35|29
1624597180000|2021-06-25 04:59:40|1981.54|1971.54|1981.47|1971.47|1981.55|1971.55|1981.43|1971.43|27
1624597190000|2021-06-25 04:59:50|1981.43|1971.43|1982.15|1972.15|1982.15|1972.15|1981.18|1971.18|27
1624597200000|2021-06-25 05:00:00|1982.28|1972.28|1980.76|1970.76|1982.35|1972.35|1980.37|1970.37|35
1624597210000|2021-06-25 05:00:10|1980.75|1970.75|1981.51|1971.51|1981.86|1971.86|1980.75|1970.75|35
1624597220000|2021-06-25 05:00:20|1981.52|1971.52|1982.78|1972.78|1982.8|1972.8|1981.51|1971.51|33
1624597230000|2021-06-25 05:00:30|1982.76|1972.76|1984.35|1974.35|1984.35|1974.35|1982.68|1972.68|32
1624597240000|2021-06-25 05:00:40|1984.45|1974.45|1985.36|1975.36|1985.38|1975.38|1984.45|1974.45|28
1624597250000|2021-06-25 05:00:50|1985.37|1975.37|1986.09|1976.09|1986.09|1976.09|1985.27|1975.27|33
1624597260000|2021-06-25 05:01:00|1986.29|1976.29|1987.76|1977.76|1988.11|1978.11|1986.29|1976.29|39
1624597270000|2021-06-25 05:01:10|1988.8|1978.8|1992.77|1982.77|1993.96|1983.96|1988.8|1978.8|39
1624597280000|2021-06-25 05:01:20|1992.68|1982.68|1990.69|1980.69|1992.68|1982.68|1990.39|1980.39|33
1624597290000|2021-06-25 05:01:30|1990.6|1980.6|1989.38|1979.38|1990.6|1980.6|1989.38|1979.38|27
1624597300000|2021-06-25 05:01:40|1989.32|1979.32|1988.06|1978.06|1989.32|1979.32|1987.87|1977.87|32
1624597310000|2021-06-25 05:01:50|1988|1978|1986.83|1976.83|1988|1978|1986.83|1976.83|21
1624597320000|2021-06-25 05:02:00|1986.77|1976.77|1987.34|1977.34|1987.34|1977.34|1986.77|1976.77|23
1624597330000|2021-06-25 05:02:10|1987.28|1977.28|1987.13|1977.13|1988.12|1978.12|1987.13|1977.13|26
1624597340000|2021-06-25 05:02:20|1986.91|1976.91|1983.52|1973.52|1986.91|1976.91|1983.37|1973.37|33
1624597350000|2021-06-25 05:02:30|1983.27|1973.27|1981.29|1971.29|1983.65|1973.65|1981.29|1971.29|35
1624597360000|2021-06-25 05:02:40|1981.39|1971.39|1981.23|1971.23|1981.5|1971.5|1980.98|1970.98|36
1624597370000|2021-06-25 05:02:50|1981.33|1971.33|1979.74|1969.74|1981.37|1971.37|1979.6|1969.6|37
1624597380000|2021-06-25 05:03:00|1979.95|1969.95|1978.5|1968.5|1980.04|1970.04|1978.5|1968.5|35
1624597390000|2021-06-25 05:03:10|1978.38|1968.38|1978.88|1968.88|1978.88|1968.88|1978.19|1968.19|36
1624597400000|2021-06-25 05:03:20|1978.84|1968.84|1978.63|1968.63|1978.85|1968.85|1978.36|1968.36|36
1624597410000|2021-06-25 05:03:30|1979.01|1969.01|1979.31|1969.31|1980.79|1970.79|1979.01|1969.01|36
1624597420000|2021-06-25 05:03:40|1979.21|1969.21|1978.66|1968.66|1979.28|1969.28|1978.45|1968.45|38
1624597430000|2021-06-25 05:03:50|1978.67|1968.67|1978.81|1968.81|1979.41|1969.41|1978.66|1968.66|31
1624597440000|2021-06-25 05:04:00|1978.92|1968.92|1978.69|1968.69|1980.43|1970.43|1978.47|1968.47|36
1624597450000|2021-06-25 05:04:10|1978.61|1968.61|1978.11|1968.11|1978.61|1968.61|1978.11|1968.11|27
1624597460000|2021-06-25 05:04:20|1978.12|1968.12|1977.55|1967.55|1978.12|1968.12|1976.77|1966.77|31
1624597470000|2021-06-25 05:04:30|1977.56|1967.56|1977.46|1967.46|1977.8|1967.8|1977.18|1967.18|38
1624597480000|2021-06-25 05:04:40|1977.57|1967.57|1977.93|1967.93|1978.38|1968.38|1977.57|1967.57|38
1624597490000|2021-06-25 05:04:50|1977.99|1967.99|1977.7|1967.7|1978.06|1968.06|1977.67|1967.67|34
1624597500000|2021-06-25 05:05:00|1977.86|1967.86|1978.33|1968.33|1978.33|1968.33|1977.84|1967.84|24
1624597510000|2021-06-25 05:05:10|1978.35|1968.35|1978.43|1968.43|1978.72|1968.72|1977.98|1967.98|33
1624597520000|2021-06-25 05:05:20|1978.68|1968.68|1979.47|1969.47|1979.77|1969.77|1978.68|1968.68|38
1624597530000|2021-06-25 05:05:30|1979.44|1969.44|1976.94|1966.94|1979.44|1969.44|1976.9|1966.9|36
1624597540000|2021-06-25 05:05:40|1976.86|1966.86|1976.07|1966.07|1977.08|1967.08|1974.92|1964.92|38
1624597550000|2021-06-25 05:05:50|1975.8|1965.8|1975.87|1965.87|1976.09|1966.09|1975.71|1965.71|29
1624597560000|2021-06-25 05:06:00|1975.84|1965.84|1976.07|1966.07|1976.92|1966.92|1975.78|1965.78|35
1624597570000|2021-06-25 05:06:10|1976.06|1966.06|1975.59|1965.59|1976.2|1966.2|1975.22|1965.22|26
1624597580000|2021-06-25 05:06:20|1975.6|1965.6|1975.87|1965.87|1975.87|1965.87|1975.36|1965.36|21
1624597590000|2021-06-25 05:06:30|1975.88|1965.88|1976.87|1966.87|1977.21|1967.21|1975.85|1965.85|28
1624597600000|2021-06-25 05:06:40|1976.86|1966.86|1977|1967|1977.05|1967.05|1976.35|1966.35|25
1624597610000|2021-06-25 05:06:50|1977.04|1967.04|1977.74|1967.74|1977.99|1967.99|1977.04|1967.04|35
1624597620000|2021-06-25 05:07:00|1977.6|1967.6|1979.12|1969.12|1979.12|1969.12|1977.45|1967.45|34
1624597630000|2021-06-25 05:07:10|1979.06|1969.06|1977.69|1967.69|1979.32|1969.32|1977.29|1967.29|35
1624597640000|2021-06-25 05:07:20|1977.77|1967.77|1976.85|1966.85|1977.82|1967.82|1976.8|1966.8|38
1624597650000|2021-06-25 05:07:30|1976.4|1966.4|1976.41|1966.41|1976.53|1966.53|1976.17|1966.17|29
1624597660000|2021-06-25 05:07:40|1976.39|1966.39|1976.6|1966.6|1976.63|1966.63|1976.23|1966.23|18
1624597670000|2021-06-25 05:07:50|1976.65|1966.65|1976.53|1966.53|1977.63|1967.63|1976.47|1966.47|26
1624597680000|2021-06-25 05:08:00|1976.65|1966.65|1977.63|1967.63|1977.75|1967.75|1976.55|1966.55|30
1624597690000|2021-06-25 05:08:10|1977.55|1967.55|1976.89|1966.89|1977.57|1967.57|1976.89|1966.89|32
1624597700000|2021-06-25 05:08:20|1976.91|1966.91|1976.79|1966.79|1977.01|1967.01|1976.79|1966.79|24
1624597710000|2021-06-25 05:08:30|1976.72|1966.72|1976.45|1966.45|1976.73|1966.73|1976.33|1966.33|26
1624597720000|2021-06-25 05:08:40|1976.29|1966.29|1976.36|1966.36|1976.4|1966.4|1976.27|1966.27|21
1624597730000|2021-06-25 05:08:50|1976.33|1966.33|1976.34|1966.34|1976.68|1966.68|1976.1|1966.1|26
1624597740000|2021-06-25 05:09:00|1976.11|1966.11|1976.39|1966.39|1976.42|1966.42|1976.06|1966.06|27
1624597750000|2021-06-25 05:09:10|1976.42|1966.42|1976.81|1966.81|1976.9|1966.9|1976.06|1966.06|27
1624597760000|2021-06-25 05:09:20|1976.66|1966.66|1977.69|1967.69|1977.69|1967.69|1976.66|1966.66|34
1624597770000|2021-06-25 05:09:30|1977.59|1967.59|1977.15|1967.15|1977.61|1967.61|1977.07|1967.07|37
1624597780000|2021-06-25 05:09:40|1977.16|1967.16|1976.94|1966.94|1977.16|1967.16|1976.58|1966.58|28
1624597790000|2021-06-25 05:09:50|1976.89|1966.89|1977.55|1967.55|1977.59|1967.59|1976.89|1966.89|28
1624597800000|2021-06-25 05:10:00|1977.65|1967.65|1976.98|1966.98|1977.65|1967.65|1976.93|1966.93|31
1624597810000|2021-06-25 05:10:10|1976.99|1966.99|1977.24|1967.24|1977.24|1967.24|1976.99|1966.99|18
1624597820000|2021-06-25 05:10:20|1977.35|1967.35|1976.53|1966.53|1977.43|1967.43|1976.53|1966.53|22
1624597830000|2021-06-25 05:10:30|1976.48|1966.48|1976.85|1966.85|1976.89|1966.89|1976.31|1966.31|36
1624597840000|2021-06-25 05:10:40|1976.97|1966.97|1976.9|1966.9|1977.04|1967.04|1976.8|1966.8|15
1624597850000|2021-06-25 05:10:50|1976.74|1966.74|1976.12|1966.12|1976.93|1966.93|1976.12|1966.12|22
1624597860000|2021-06-25 05:11:00|1976.15|1966.15|1976.23|1966.23|1976.33|1966.33|1976.15|1966.15|15
1624597870000|2021-06-25 05:11:10|1976.27|1966.27|1977.78|1967.78|1977.94|1967.94|1976.27|1966.27|25
1624597880000|2021-06-25 05:11:20|1977.75|1967.75|1978.2|1968.2|1978.35|1968.35|1977.72|1967.72|28
1624597890000|2021-06-25 05:11:30|1978.28|1968.28|1979.11|1969.11|1979.11|1969.11|1978.27|1968.27|25
1624597900000|2021-06-25 05:11:40|1979.09|1969.09|1978.15|1968.15|1979.25|1969.25|1977.98|1967.98|30
1624597910000|2021-06-25 05:11:50|1978.2|1968.2|1978.88|1968.88|1978.88|1968.88|1978.15|1968.15|20
1624597920000|2021-06-25 05:12:00|1978.91|1968.91|1978.11|1968.11|1978.91|1968.91|1978.01|1968.01|25
1624597930000|2021-06-25 05:12:10|1978.08|1968.08|1978.47|1968.47|1978.56|1968.56|1978.08|1968.08|31
1624597940000|2021-06-25 05:12:20|1978.48|1968.48|1978.76|1968.76|1978.76|1968.76|1978.47|1968.47|18
1624597950000|2021-06-25 05:12:30|1978.74|1968.74|1978.67|1968.67|1978.77|1968.77|1978.61|1968.61|22
1624597960000|2021-06-25 05:12:40|1978.64|1968.64|1978.81|1968.81|1978.94|1968.94|1978.62|1968.62|18
1624597970000|2021-06-25 05:12:50|1978.91|1968.91|1978.91|1968.91|1979.06|1969.06|1978.87|1968.87|25
1624597980000|2021-06-25 05:13:00|1978.81|1968.81|1979.23|1969.23|1980.29|1970.29|1978.76|1968.76|33
1624597990000|2021-06-25 05:13:10|1979.67|1969.67|1980|1970|1980.05|1970.05|1979.46|1969.46|23
1624598000000|2021-06-25 05:13:20|1980.05|1970.05|1979.6|1969.6|1980.32|1970.32|1979.34|1969.34|34
1624598010000|2021-06-25 05:13:30|1979.66|1969.66|1979.89|1969.89|1979.89|1969.89|1979.45|1969.45|26
1624598020000|2021-06-25 05:13:40|1979.9|1969.9|1980.04|1970.04|1980.04|1970.04|1979.71|1969.71|30
1624598030000|2021-06-25 05:13:50|1980.05|1970.05|1979.38|1969.38|1980.14|1970.14|1979.37|1969.37|28
1624598040000|2021-06-25 05:14:00|1979.39|1969.39|1979.96|1969.96|1980|1970|1979.37|1969.37|29
1624598050000|2021-06-25 05:14:10|1979.98|1969.98|1979.59|1969.59|1980.26|1970.26|1979.44|1969.44|33
1624598060000|2021-06-25 05:14:20|1979.51|1969.51|1979.81|1969.81|1979.84|1969.84|1979.18|1969.18|31
1624598070000|2021-06-25 05:14:30|1979.82|1969.82|1979.23|1969.23|1979.93|1969.93|1979.21|1969.21|32
1624598080000|2021-06-25 05:14:40|1979.21|1969.21|1979.08|1969.08|1979.28|1969.28|1979.06|1969.06|31
1624598090000|2021-06-25 05:14:50|1979.26|1969.26|1979.07|1969.07|1979.78|1969.78|1978.93|1968.93|36
1624598100000|2021-06-25 05:15:00|1978.94|1968.94|1978.29|1968.29|1979.16|1969.16|1978.27|1968.27|34
1624598110000|2021-06-25 05:15:10|1978.37|1968.37|1978.21|1968.21|1978.37|1968.37|1978.19|1968.19|27
1624598120000|2021-06-25 05:15:20|1978.27|1968.27|1978.41|1968.41|1978.47|1968.47|1978.02|1968.02|23
1624598130000|2021-06-25 05:15:30|1978.51|1968.51|1979.39|1969.39|1979.39|1969.39|1978.51|1968.51|30
1624598140000|2021-06-25 05:15:40|1979.4|1969.4|1979.98|1969.98|1979.98|1969.98|1979.4|1969.4|33
1624598150000|2021-06-25 05:15:50|1979.97|1969.97|1981.15|1971.15|1981.15|1971.15|1979.8|1969.8|32
1624598160000|2021-06-25 05:16:00|1981.16|1971.16|1979.84|1969.84|1981.16|1971.16|1979.82|1969.82|27
1624598170000|2021-06-25 05:16:10|1979.88|1969.88|1978.93|1968.93|1979.88|1969.88|1978.71|1968.71|23
1624598180000|2021-06-25 05:16:20|1978.95|1968.95|1977.86|1967.86|1978.95|1968.95|1977.86|1967.86|28
1624598190000|2021-06-25 05:16:30|1977.93|1967.93|1977.6|1967.6|1977.97|1967.97|1977.49|1967.49|24
1624598200000|2021-06-25 05:16:40|1977.61|1967.61|1977.16|1967.16|1977.84|1967.84|1977.16|1967.16|15
1624598210000|2021-06-25 05:16:50|1977.57|1967.57|1975.95|1965.95|1977.76|1967.76|1975.94|1965.94|14
1624598220000|2021-06-25 05:17:00|1976.01|1966.01|1975.92|1965.92|1976.17|1966.17|1975.9|1965.9|34
1624598230000|2021-06-25 05:17:10|1975.93|1965.93|1975.71|1965.71|1976|1966|1975.66|1965.66|25
1624598240000|2021-06-25 05:17:20|1975.82|1965.82|1975.85|1965.85|1975.97|1965.97|1975.41|1965.41|24
1624598250000|2021-06-25 05:17:30|1975.84|1965.84|1975.62|1965.62|1975.85|1965.85|1975.58|1965.58|29
1624598260000|2021-06-25 05:17:40|1975.61|1965.61|1975.76|1965.76|1975.83|1965.83|1975.61|1965.61|26
1624598270000|2021-06-25 05:17:50|1975.68|1965.68|1975.68|1965.68|1975.7|1965.7|1975.59|1965.59|10
1624598280000|2021-06-25 05:18:00|1975.67|1965.67|1976.99|1966.99|1976.99|1966.99|1975.6|1965.6|23
1624598290000|2021-06-25 05:18:10|1977.11|1967.11|1977.27|1967.27|1977.38|1967.38|1977.11|1967.11|27
1624598300000|2021-06-25 05:18:20|1977.28|1967.28|1977.39|1967.39|1977.39|1967.39|1977.26|1967.26|13
1624598310000|2021-06-25 05:18:30|1977.36|1967.36|1977.79|1967.79|1977.91|1967.91|1977.25|1967.25|14
1624598320000|2021-06-25 05:18:40|1977.94|1967.94|1978.21|1968.21|1978.23|1968.23|1977.66|1967.66|27
1624598330000|2021-06-25 05:18:50|1978.2|1968.2|1978.52|1968.52|1978.52|1968.52|1978.12|1968.12|21
1624598340000|2021-06-25 05:19:00|1978.53|1968.53|1980.07|1970.07|1980.07|1970.07|1978.49|1968.49|29
1624598350000|2021-06-25 05:19:10|1980.04|1970.04|1979.25|1969.25|1980.04|1970.04|1978.82|1968.82|28
1624598360000|2021-06-25 05:19:20|1979.56|1969.56|1978.47|1968.47|1979.71|1969.71|1978.43|1968.43|34
1624598370000|2021-06-25 05:19:30|1978.41|1968.41|1978.46|1968.46|1978.75|1968.75|1978.32|1968.32|32
1624598380000|2021-06-25 05:19:40|1978.45|1968.45|1977.88|1967.88|1978.91|1968.91|1977.88|1967.88|34
1624598390000|2021-06-25 05:19:50|1977.93|1967.93|1976.94|1966.94|1978.06|1968.06|1976.94|1966.94|28
1624598400000|2021-06-25 05:20:00|1976.89|1966.89|1976.82|1966.82|1977.38|1967.38|1976.73|1966.73|32
1624598410000|2021-06-25 05:20:10|1976.86|1966.86|1976.47|1966.47|1976.86|1966.86|1976.42|1966.42|24
1624598420000|2021-06-25 05:20:20|1976.48|1966.48|1976.54|1966.54|1976.58|1966.58|1976.4|1966.4|21
1624598430000|2021-06-25 05:20:30|1976.57|1966.57|1976.49|1966.49|1976.65|1966.65|1976.49|1966.49|16
1624598440000|2021-06-25 05:20:40|1976.48|1966.48|1976.07|1966.07|1976.5|1966.5|1976.07|1966.07|15
1624598450000|2021-06-25 05:20:50|1976.08|1966.08|1976.08|1966.08|1976.14|1966.14|1976|1966|12
1624598460000|2021-06-25 05:21:00|1976.07|1966.07|1976.18|1966.18|1976.19|1966.19|1976|1966|14
1624598470000|2021-06-25 05:21:10|1976.19|1966.19|1976.8|1966.8|1976.82|1966.82|1976.17|1966.17|26
1624598480000|2021-06-25 05:21:20|1976.86|1966.86|1976.07|1966.07|1976.91|1966.91|1976.07|1966.07|23
1624598490000|2021-06-25 05:21:30|1976.09|1966.09|1976.6|1966.6|1976.62|1966.62|1976.09|1966.09|27
1624598500000|2021-06-25 05:21:40|1976.58|1966.58|1976.78|1966.78|1976.78|1966.78|1976.55|1966.55|34
1624598510000|2021-06-25 05:21:50|1976.79|1966.79|1976.67|1966.67|1976.79|1966.79|1976.61|1966.61|26
1624598520000|2021-06-25 05:22:00|1976.68|1966.68|1976.84|1966.84|1976.85|1966.85|1976.68|1966.68|16
1624598530000|2021-06-25 05:22:10|1976.85|1966.85|1976.64|1966.64|1976.92|1966.92|1976.6|1966.6|22
1624598540000|2021-06-25 05:22:20|1976.66|1966.66|1976.86|1966.86|1976.88|1966.88|1976.65|1966.65|20
1624598550000|2021-06-25 05:22:30|1976.89|1966.89|1977.1|1967.1|1977.18|1967.18|1976.75|1966.75|20
1624598560000|2021-06-25 05:22:40|1977.07|1967.07|1976.4|1966.4|1977.07|1967.07|1976.3|1966.3|35
1624598570000|2021-06-25 05:22:50|1976.39|1966.39|1976.18|1966.18|1977.06|1967.06|1976.18|1966.18|30
1624598580000|2021-06-25 05:23:00|1976.15|1966.15|1975.64|1965.64|1976.15|1966.15|1975.63|1965.63|9
1624598590000|2021-06-25 05:23:10|1975.8|1965.8|1976.31|1966.31|1976.34|1966.34|1975.8|1965.8|22
1624598600000|2021-06-25 05:23:20|1976.33|1966.33|1975.77|1965.77|1976.33|1966.33|1975.68|1965.68|18
1624598610000|2021-06-25 05:23:30|1975.93|1965.93|1975.53|1965.53|1975.93|1965.93|1975.5|1965.5|12
1624598620000|2021-06-25 05:23:40|1975.58|1965.58|1975.6|1965.6|1975.63|1965.63|1975.55|1965.55|18
1624598630000|2021-06-25 05:23:50|1975.63|1965.63|1975.63|1965.63|1975.82|1965.82|1975.61|1965.61|24
1624598640000|2021-06-25 05:24:00|1975.62|1965.62|1974.98|1964.98|1975.7|1965.7|1974.98|1964.98|15
1624598650000|2021-06-25 05:24:10|1975.02|1965.02|1975|1965|1975.03|1965.03|1974.98|1964.98|13
1624598660000|2021-06-25 05:24:20|1975.02|1965.02|1974.99|1964.99|1975.03|1965.03|1974.97|1964.97|23
1624598670000|2021-06-25 05:24:30|1975.01|1965.01|1974.14|1964.14|1975.02|1965.02|1974.14|1964.14|29
1624598680000|2021-06-25 05:24:40|1974.04|1964.04|1973.61|1963.61|1974.04|1964.04|1973.56|1963.56|29
1624598690000|2021-06-25 05:24:50|1973.63|1963.63|1973.48|1963.48|1973.63|1963.63|1973.39|1963.39|20
1624598700000|2021-06-25 05:25:00|1973.52|1963.52|1973.68|1963.68|1973.68|1963.68|1973.41|1963.41|31
1624598710000|2021-06-25 05:25:10|1973.7|1963.7|1973.98|1963.98|1974.04|1964.04|1973.69|1963.69|26
1624598720000|2021-06-25 05:25:20|1973.99|1963.99|1973.96|1963.96|1973.99|1963.99|1973.93|1963.93|22
1624598730000|2021-06-25 05:25:30|1973.95|1963.95|1973.59|1963.59|1973.95|1963.95|1973.47|1963.47|33
1624598740000|2021-06-25 05:25:40|1973.51|1963.51|1971.63|1961.63|1973.51|1963.51|1971.21|1961.21|36
1624598750000|2021-06-25 05:25:50|1971.52|1961.52|1971.82|1961.82|1972.19|1962.19|1969.94|1959.94|40
1624598760000|2021-06-25 05:26:00|1971.77|1961.77|1972.01|1962.01|1972.38|1962.38|1971.42|1961.42|38
1624598770000|2021-06-25 05:26:10|1972.02|1962.02|1974.47|1964.47|1975|1965|1972.02|1962.02|34
1624598780000|2021-06-25 05:26:20|1974.5|1964.5|1973.72|1963.72|1974.79|1964.79|1973.72|1963.72|21
1624598790000|2021-06-25 05:26:30|1973.82|1963.82|1973.47|1963.47|1974.46|1964.46|1973.47|1963.47|31
1624598800000|2021-06-25 05:26:40|1973.46|1963.46|1972.83|1962.83|1973.46|1963.46|1972.76|1962.76|25
1624598810000|2021-06-25 05:26:50|1972.82|1962.82|1974.64|1964.64|1974.64|1964.64|1972.82|1962.82|33
1624598820000|2021-06-25 05:27:00|1974.78|1964.78|1975.64|1965.64|1975.73|1965.73|1974.64|1964.64|23
1624598830000|2021-06-25 05:27:10|1975.52|1965.52|1975.98|1965.98|1976.17|1966.17|1975.26|1965.26|29
1624598840000|2021-06-25 05:27:20|1976.05|1966.05|1975.68|1965.68|1976.05|1966.05|1975.41|1965.41|32
1624598850000|2021-06-25 05:27:30|1975.84|1965.84|1973.69|1963.69|1975.84|1965.84|1973.69|1963.69|32
1624598860000|2021-06-25 05:27:40|1973.57|1963.57|1972.4|1962.4|1974.17|1964.17|1972.4|1962.4|35
1624598870000|2021-06-25 05:27:50|1972.14|1962.14|1971.78|1961.78|1972.64|1962.64|1971.78|1961.78|30
1624598880000|2021-06-25 05:28:00|1971.73|1961.73|1973.16|1963.16|1973.19|1963.19|1971.3|1961.3|34
1624598890000|2021-06-25 05:28:10|1973.19|1963.19|1973.01|1963.01|1973.32|1963.32|1972.72|1962.72|32
1624598900000|2021-06-25 05:28:20|1972.95|1962.95|1972.01|1962.01|1973.12|1963.12|1971.99|1961.99|35
1624598910000|2021-06-25 05:28:30|1971.98|1961.98|1972.28|1962.28|1972.29|1962.29|1971.59|1961.59|36
1624598920000|2021-06-25 05:28:40|1972.3|1962.3|1969.96|1959.96|1972.43|1962.43|1969.83|1959.83|27
1624598930000|2021-06-25 05:28:50|1970.16|1960.16|1970.8|1960.8|1970.99|1960.99|1970.16|1960.16|29
1624598940000|2021-06-25 05:29:00|1970.81|1960.81|1972.95|1962.95|1972.95|1962.95|1970.75|1960.75|33
1624598950000|2021-06-25 05:29:10|1972.85|1962.85|1972.99|1962.99|1972.99|1962.99|1972.2|1962.2|35
1624598960000|2021-06-25 05:29:20|1973.01|1963.01|1973.01|1963.01|1973.23|1963.23|1972.15|1962.15|36
1624598970000|2021-06-25 05:29:30|1972.77|1962.77|1973.18|1963.18|1973.23|1963.23|1972.43|1962.43|32
1624598980000|2021-06-25 05:29:40|1973.2|1963.2|1973.25|1963.25|1973.29|1963.29|1973.02|1963.02|20
1624598990000|2021-06-25 05:29:50|1973.22|1963.22|1974.07|1964.07|1974.07|1964.07|1972.87|1962.87|27
1624599000000|2021-06-25 05:30:00|1974.28|1964.28|1976.15|1966.15|1976.33|1966.33|1974.2|1964.2|32
1624599010000|2021-06-25 05:30:10|1976.23|1966.23|1976.5|1966.5|1976.52|1966.52|1975.95|1965.95|23
1624599020000|2021-06-25 05:30:20|1976.61|1966.61|1976.95|1966.95|1977.13|1967.13|1976.43|1966.43|40
1624599030000|2021-06-25 05:30:30|1977.25|1967.25|1977.33|1967.33|1977.39|1967.39|1976.63|1966.63|36
1624599040000|2021-06-25 05:30:40|1977.3|1967.3|1977.71|1967.71|1977.71|1967.71|1977.29|1967.29|24
1624599050000|2021-06-25 05:30:50|1977.65|1967.65|1977.66|1967.66|1977.72|1967.72|1977.62|1967.62|12
1624599060000|2021-06-25 05:31:00|1977.67|1967.67|1978.25|1968.25|1978.29|1968.29|1977.66|1967.66|26
1624599070000|2021-06-25 05:31:10|1978.24|1968.24|1978.36|1968.36|1978.38|1968.38|1978.07|1968.07|25
1624599080000|2021-06-25 05:31:20|1978.34|1968.34|1978.32|1968.32|1978.47|1968.47|1978.32|1968.32|8
1624599090000|2021-06-25 05:31:30|1978.35|1968.35|1976.99|1966.99|1978.36|1968.36|1976.9|1966.9|18
1624599100000|2021-06-25 05:31:40|1976.89|1966.89|1975.18|1965.18|1976.89|1966.89|1975.18|1965.18|29
1624599110000|2021-06-25 05:31:50|1975.21|1965.21|1975.19|1965.19|1975.25|1965.25|1975.18|1965.18|7
1624599120000|2021-06-25 05:32:00|1975.2|1965.2|1976.84|1966.84|1976.84|1966.84|1975.15|1965.15|28
1624599130000|2021-06-25 05:32:10|1976.86|1966.86|1977.76|1967.76|1977.76|1967.76|1976.86|1966.86|34
1624599140000|2021-06-25 05:32:20|1977.72|1967.72|1977.62|1967.62|1977.8|1967.8|1977.28|1967.28|22
1624599150000|2021-06-25 05:32:30|1977.55|1967.55|1976.99|1966.99|1977.55|1967.55|1976.99|1966.99|18
1624599160000|2021-06-25 05:32:40|1976.85|1966.85|1975.92|1965.92|1976.97|1966.97|1975.64|1965.64|36
1624599170000|2021-06-25 05:32:50|1975.85|1965.85|1976.32|1966.32|1976.32|1966.32|1975.85|1965.85|21
1624599180000|2021-06-25 05:33:00|1976.33|1966.33|1976.14|1966.14|1976.39|1966.39|1975.94|1965.94|26
1624599190000|2021-06-25 05:33:10|1976.13|1966.13|1977.04|1967.04|1977.08|1967.08|1976.13|1966.13|30
1624599200000|2021-06-25 05:33:20|1977.05|1967.05|1977.18|1967.18|1977.18|1967.18|1976.98|1966.98|19
1624599210000|2021-06-25 05:33:30|1977.19|1967.19|1977.49|1967.49|1977.5|1967.5|1977.14|1967.14|26
1624599220000|2021-06-25 05:33:40|1977.52|1967.52|1977.68|1967.68|1977.74|1967.74|1977.41|1967.41|31
1624599230000|2021-06-25 05:33:50|1977.74|1967.74|1977.92|1967.92|1977.93|1967.93|1977.72|1967.72|24
1624599240000|2021-06-25 05:34:00|1977.95|1967.95|1978.1|1968.1|1978.1|1968.1|1977.86|1967.86|9
1624599250000|2021-06-25 05:34:10|1977.96|1967.96|1978.7|1968.7|1978.71|1968.71|1977.96|1967.96|26
1624599260000|2021-06-25 05:34:20|1978.71|1968.71|1976.55|1966.55|1978.72|1968.72|1976.55|1966.55|30
1624599270000|2021-06-25 05:34:30|1976.63|1966.63|1976.63|1966.63|1976.83|1966.83|1976.53|1966.53|27
1624599280000|2021-06-25 05:34:40|1976.61|1966.61|1976.81|1966.81|1976.92|1966.92|1976.61|1966.61|19
1624599290000|2021-06-25 05:34:50|1976.95|1966.95|1977.4|1967.4|1977.5|1967.5|1976.95|1966.95|31
1624599300000|2021-06-25 05:35:00|1977.49|1967.49|1977.63|1967.63|1977.7|1967.7|1977.39|1967.39|23
1624599310000|2021-06-25 05:35:10|1977.56|1967.56|1976.29|1966.29|1977.56|1967.56|1976.29|1966.29|24
1624599320000|2021-06-25 05:35:20|1976.3|1966.3|1976.16|1966.16|1977.06|1967.06|1976.1|1966.1|37
1624599330000|2021-06-25 05:35:30|1976.13|1966.13|1976.33|1966.33|1976.37|1966.37|1976.12|1966.12|19
1624599340000|2021-06-25 05:35:40|1976.35|1966.35|1976.13|1966.13|1976.35|1966.35|1976.11|1966.11|12
1624599350000|2021-06-25 05:35:50|1975.76|1965.76|1975.25|1965.25|1975.76|1965.76|1975.14|1965.14|25
1624599360000|2021-06-25 05:36:00|1975.21|1965.21|1975.07|1965.07|1975.21|1965.21|1974.94|1964.94|13
1624599370000|2021-06-25 05:36:10|1975.12|1965.12|1974.56|1964.56|1975.12|1965.12|1974.55|1964.55|17
1624599380000|2021-06-25 05:36:20|1974.59|1964.59|1974.06|1964.06|1974.64|1964.64|1973.87|1963.87|23
1624599390000|2021-06-25 05:36:30|1974.04|1964.04|1973.62|1963.62|1974.08|1964.08|1973.56|1963.56|22
1624599400000|2021-06-25 05:36:40|1973.6|1963.6|1972.86|1962.86|1973.6|1963.6|1972.85|1962.85|24
1624599410000|2021-06-25 05:36:50|1972.92|1962.92|1972.59|1962.59|1973.27|1963.27|1972.59|1962.59|27
1624599420000|2021-06-25 05:37:00|1972.56|1962.56|1972.58|1962.58|1972.79|1962.79|1972.37|1962.37|28
1624599430000|2021-06-25 05:37:10|1972.63|1962.63|1972.33|1962.33|1972.64|1962.64|1972.22|1962.22|32
1624599440000|2021-06-25 05:37:20|1972.25|1962.25|1971.83|1961.83|1972.25|1962.25|1971.45|1961.45|36
1624599450000|2021-06-25 05:37:30|1971.76|1961.76|1971.36|1961.36|1971.9|1961.9|1971.36|1961.36|23
1624599460000|2021-06-25 05:37:40|1971.35|1961.35|1971.59|1961.59|1971.66|1961.66|1971.35|1961.35|28
1624599470000|2021-06-25 05:37:50|1971.6|1961.6|1972.01|1962.01|1972.24|1962.24|1971.42|1961.42|31
1624599480000|2021-06-25 05:38:00|1971.98|1961.98|1971.96|1961.96|1972.05|1962.05|1971.84|1961.84|25
1624599490000|2021-06-25 05:38:10|1971.98|1961.98|1968.15|1958.15|1971.98|1961.98|1967.95|1957.95|32
1624599500000|2021-06-25 05:38:20|1968.14|1958.14|1969.54|1959.54|1969.59|1959.59|1967.79|1957.79|37
1624599510000|2021-06-25 05:38:30|1969.53|1959.53|1968.82|1958.82|1969.54|1959.54|1968.68|1958.68|28
1624599520000|2021-06-25 05:38:40|1968.68|1958.68|1969.34|1959.34|1969.34|1959.34|1968.6|1958.6|26
1624599530000|2021-06-25 05:38:50|1969.59|1959.59|1970.45|1960.45|1970.53|1960.53|1969.44|1959.44|30
1624599540000|2021-06-25 05:39:00|1970.22|1960.22|1971.04|1961.04|1971.45|1961.45|1970.12|1960.12|33
1624599550000|2021-06-25 05:39:10|1971.18|1961.18|1970.2|1960.2|1971.43|1961.43|1970.08|1960.08|30
1624599560000|2021-06-25 05:39:20|1970.17|1960.17|1969.62|1959.62|1970.79|1960.79|1969.62|1959.62|32
1624599570000|2021-06-25 05:39:30|1969.45|1959.45|1969.68|1959.68|1969.68|1959.68|1968.91|1958.91|36
1624599580000|2021-06-25 05:39:40|1969.65|1959.65|1968.95|1958.95|1969.9|1959.9|1968.54|1958.54|35
1624599590000|2021-06-25 05:39:50|1969.01|1959.01|1967.52|1957.52|1969.01|1959.01|1967.24|1957.24|37
1624599600000|2021-06-25 05:40:00|1967.53|1957.53|1968.44|1958.44|1968.44|1958.44|1966.39|1956.39|38
1624599610000|2021-06-25 05:40:10|1968.42|1958.42|1968.66|1958.66|1969.57|1959.57|1968.42|1958.42|33
1624599620000|2021-06-25 05:40:20|1968.57|1958.57|1968.11|1958.11|1969.14|1959.14|1967.89|1957.89|35
1624599630000|2021-06-25 05:40:30|1968.33|1958.33|1968|1958|1968.36|1958.36|1967.67|1957.67|22
1624599640000|2021-06-25 05:40:40|1967.96|1957.96|1968.08|1958.08|1968.92|1958.92|1967.96|1957.96|35
1624599650000|2021-06-25 05:40:50|1968.19|1958.19|1968.7|1958.7|1969.01|1959.01|1968.03|1958.03|33
1624599660000|2021-06-25 05:41:00|1968.84|1958.84|1970.17|1960.17|1970.27|1960.27|1968.84|1958.84|27
1624599670000|2021-06-25 05:41:10|1970.19|1960.19|1971.88|1961.88|1972.14|1962.14|1970.19|1960.19|35
1624599680000|2021-06-25 05:41:20|1971.95|1961.95|1972.48|1962.48|1972.86|1962.86|1971.56|1961.56|32
1624599690000|2021-06-25 05:41:30|1972.43|1962.43|1972.98|1962.98|1972.98|1962.98|1972.29|1962.29|22
1624599700000|2021-06-25 05:41:40|1972.93|1962.93|1972.45|1962.45|1973.22|1963.22|1972.37|1962.37|29
1624599710000|2021-06-25 05:41:50|1972.48|1962.48|1971.77|1961.77|1972.57|1962.57|1971.33|1961.33|32
1624599720000|2021-06-25 05:42:00|1971.34|1961.34|1973.43|1963.43|1973.46|1963.46|1971.34|1961.34|32
1624599730000|2021-06-25 05:42:10|1973.53|1963.53|1974.26|1964.26|1974.33|1964.33|1973.01|1963.01|34
1624599740000|2021-06-25 05:42:20|1974.43|1964.43|1973.93|1963.93|1974.59|1964.59|1973.87|1963.87|25
1624599750000|2021-06-25 05:42:30|1973.9|1963.9|1974.44|1964.44|1974.62|1964.62|1973.81|1963.81|33
1624599760000|2021-06-25 05:42:40|1974.41|1964.41|1974.39|1964.39|1974.47|1964.47|1974.17|1964.17|28
1624599770000|2021-06-25 05:42:50|1974.45|1964.45|1974.37|1964.37|1974.45|1964.45|1973.76|1963.76|28
1624599780000|2021-06-25 05:43:00|1974.39|1964.39|1974.05|1964.05|1974.39|1964.39|1974.05|1964.05|19
1624599790000|2021-06-25 05:43:10|1974.04|1964.04|1973.87|1963.87|1974.21|1964.21|1973.82|1963.82|28
1624599800000|2021-06-25 05:43:20|1973.88|1963.88|1974.02|1964.02|1974.13|1964.13|1973.84|1963.84|19
1624599810000|2021-06-25 05:43:30|1974.07|1964.07|1973.75|1963.75|1974.19|1964.19|1973.62|1963.62|26
1624599820000|2021-06-25 05:43:40|1973.67|1963.67|1973.94|1963.94|1974.06|1964.06|1973.61|1963.61|21
1624599830000|2021-06-25 05:43:50|1973.9|1963.9|1973.81|1963.81|1974.05|1964.05|1973.78|1963.78|20
1624599840000|2021-06-25 05:44:00|1973.74|1963.74|1974.06|1964.06|1974.07|1964.07|1973.7|1963.7|28
1624599850000|2021-06-25 05:44:10|1974.08|1964.08|1974.25|1964.25|1974.27|1964.27|1974.08|1964.08|21
1624599860000|2021-06-25 05:44:20|1974.24|1964.24|1974.48|1964.48|1974.54|1964.54|1974.2|1964.2|27
1624599870000|2021-06-25 05:44:30|1974.59|1964.59|1975.06|1965.06|1975.89|1965.89|1974.52|1964.52|29
1624599880000|2021-06-25 05:44:40|1975.08|1965.08|1975.14|1965.14|1975.55|1965.55|1975.08|1965.08|34
1624599890000|2021-06-25 05:44:50|1975.15|1965.15|1974.92|1964.92|1975.29|1965.29|1974.89|1964.89|34
1624599900000|2021-06-25 05:45:00|1974.98|1964.98|1974.05|1964.05|1974.98|1964.98|1974.05|1964.05|30
1624599910000|2021-06-25 05:45:10|1973.89|1963.89|1971.83|1961.83|1973.89|1963.89|1971.77|1961.77|32
1624599920000|2021-06-25 05:45:20|1971.8|1961.8|1972.61|1962.61|1972.61|1962.61|1971.46|1961.46|24
1624599930000|2021-06-25 05:45:30|1972.39|1962.39|1971.8|1961.8|1972.48|1962.48|1971.73|1961.73|28
1624599940000|2021-06-25 05:45:40|1971.65|1961.65|1971.1|1961.1|1972.18|1962.18|1971.1|1961.1|35
1624599950000|2021-06-25 05:45:50|1971.11|1961.11|1970.39|1960.39|1971.11|1961.11|1970.38|1960.38|30
1624599960000|2021-06-25 05:46:00|1970.4|1960.4|1969.4|1959.4|1970.82|1960.82|1969.37|1959.37|32
1624599970000|2021-06-25 05:46:10|1969.38|1959.38|1967.82|1957.82|1969.52|1959.52|1967.65|1957.65|34
1624599980000|2021-06-25 05:46:20|1967.79|1957.79|1967.31|1957.31|1967.81|1957.81|1967|1957|27
1624599990000|2021-06-25 05:46:30|1967.26|1957.26|1965.31|1955.31|1967.42|1957.42|1964.64|1954.64|35
1624600000000|2021-06-25 05:46:40|1965.18|1955.18|1967.66|1957.66|1967.76|1957.76|1965.18|1955.18|35
1624600010000|2021-06-25 05:46:50|1967.65|1957.65|1969.44|1959.44|1969.57|1959.57|1967.65|1957.65|33
1624600020000|2021-06-25 05:47:00|1969.47|1959.47|1971.27|1961.27|1971.27|1961.27|1969.16|1959.16|32
1624600030000|2021-06-25 05:47:10|1971.42|1961.42|1971.62|1961.62|1971.62|1961.62|1970.61|1960.61|32
1624600040000|2021-06-25 05:47:20|1971.43|1961.43|1972.01|1962.01|1972.01|1962.01|1970.86|1960.86|32
1624600050000|2021-06-25 05:47:30|1972.24|1962.24|1972.79|1962.79|1972.94|1962.94|1972.24|1962.24|31
1624600060000|2021-06-25 05:47:40|1972.77|1962.77|1972.78|1962.78|1973.07|1963.07|1972.57|1962.57|30
1624600070000|2021-06-25 05:47:50|1972.75|1962.75|1972.33|1962.33|1973.15|1963.15|1972.1|1962.1|37
1624600080000|2021-06-25 05:48:00|1972.31|1962.31|1973.11|1963.11|1973.32|1963.32|1972.26|1962.26|35
1624600090000|2021-06-25 05:48:10|1973.12|1963.12|1973.18|1963.18|1973.71|1963.71|1972.92|1962.92|31
1624600100000|2021-06-25 05:48:20|1973.17|1963.17|1972.43|1962.43|1973.17|1963.17|1972.38|1962.38|32
1624600110000|2021-06-25 05:48:30|1972.76|1962.76|1972.84|1962.84|1972.86|1962.86|1972.58|1962.58|24
1624600120000|2021-06-25 05:48:40|1972.81|1962.81|1972.09|1962.09|1972.82|1962.82|1972.02|1962.02|25
1624600130000|2021-06-25 05:48:50|1972.17|1962.17|1972.8|1962.8|1972.8|1962.8|1971.96|1961.96|25
1624600140000|2021-06-25 05:49:00|1972.86|1962.86|1972.51|1962.51|1972.95|1962.95|1972.51|1962.51|21
1624600150000|2021-06-25 05:49:10|1972.42|1962.42|1972.17|1962.17|1972.51|1962.51|1972.17|1962.17|23
1624600160000|2021-06-25 05:49:20|1972.21|1962.21|1972.41|1962.41|1972.42|1962.42|1972.1|1962.1|18
1624600170000|2021-06-25 05:49:30|1972.38|1962.38|1973.02|1963.02|1973.03|1963.03|1972.17|1962.17|31
1624600180000|2021-06-25 05:49:40|1972.99|1962.99|1973.17|1963.17|1973.25|1963.25|1972.71|1962.71|19
1624600190000|2021-06-25 05:49:50|1973.12|1963.12|1973.22|1963.22|1973.22|1963.22|1973.12|1963.12|12
1624600200000|2021-06-25 05:50:00|1973.3|1963.3|1972.38|1962.38|1973.31|1963.31|1971.72|1961.72|25
1624600210000|2021-06-25 05:50:10|1972.39|1962.39|1973.01|1963.01|1973.29|1963.29|1972.39|1962.39|28
1624600220000|2021-06-25 05:50:20|1972.8|1962.8|1972.93|1962.93|1973.14|1963.14|1972.73|1962.73|22
1624600230000|2021-06-25 05:50:30|1972.73|1962.73|1972.87|1962.87|1972.89|1962.89|1972.73|1962.73|13
1624600240000|2021-06-25 05:50:40|1972.84|1962.84|1972.71|1962.71|1972.88|1962.88|1972.69|1962.69|14
1624600250000|2021-06-25 05:50:50|1972.69|1962.69|1972.58|1962.58|1972.69|1962.69|1972.38|1962.38|19
1624600260000|2021-06-25 05:51:00|1972.55|1962.55|1971.53|1961.53|1972.55|1962.55|1971.09|1961.09|30
1624600270000|2021-06-25 05:51:10|1971.58|1961.58|1971.6|1961.6|1971.83|1961.83|1971.47|1961.47|30
1624600280000|2021-06-25 05:51:20|1971.63|1961.63|1972.35|1962.35|1972.35|1962.35|1971.23|1961.23|25
1624600290000|2021-06-25 05:51:30|1972.36|1962.36|1972.92|1962.92|1972.93|1962.93|1972.36|1962.36|25
1624600300000|2021-06-25 05:51:40|1972.94|1962.94|1973.71|1963.71|1973.71|1963.71|1972.92|1962.92|21
1624600310000|2021-06-25 05:51:50|1973.6|1963.6|1973.06|1963.06|1973.66|1963.66|1972.91|1962.91|35
1624600320000|2021-06-25 05:52:00|1973.07|1963.07|1974.33|1964.33|1974.38|1964.38|1973.07|1963.07|32
1624600330000|2021-06-25 05:52:10|1974.3|1964.3|1974.55|1964.55|1974.84|1964.84|1974.3|1964.3|37
1624600340000|2021-06-25 05:52:20|1974.51|1964.51|1976.04|1966.04|1976.04|1966.04|1974.37|1964.37|36
1624600350000|2021-06-25 05:52:30|1976.06|1966.06|1976.14|1966.14|1976.62|1966.62|1976.02|1966.02|36
1624600360000|2021-06-25 05:52:40|1976.15|1966.15|1975.34|1965.34|1976.39|1966.39|1975.34|1965.34|36
1624600370000|2021-06-25 05:52:50|1975.35|1965.35|1975.64|1965.64|1975.64|1965.64|1974.95|1964.95|28
1624600380000|2021-06-25 05:53:00|1975.63|1965.63|1975.21|1965.21|1976.07|1966.07|1975.21|1965.21|29
1624600390000|2021-06-25 05:53:10|1975.25|1965.25|1975.71|1965.71|1975.73|1965.73|1975.25|1965.25|21
1624600400000|2021-06-25 05:53:20|1975.72|1965.72|1975.36|1965.36|1975.77|1965.77|1975.08|1965.08|24
1624600410000|2021-06-25 05:53:30|1975.11|1965.11|1975.06|1965.06|1975.26|1965.26|1974.9|1964.9|15
1624600420000|2021-06-25 05:53:40|1975.34|1965.34|1975.48|1965.48|1975.55|1965.55|1975.27|1965.27|23
1624600430000|2021-06-25 05:53:50|1975.45|1965.45|1976.19|1966.19|1976.24|1966.24|1975.36|1965.36|33
1624600440000|2021-06-25 05:54:00|1976.57|1966.57|1976.83|1966.83|1976.93|1966.93|1976.19|1966.19|30
1624600450000|2021-06-25 05:54:10|1976.85|1966.85|1976.3|1966.3|1976.85|1966.85|1976.3|1966.3|30
1624600460000|2021-06-25 05:54:20|1976.31|1966.31|1975.83|1965.83|1976.46|1966.46|1975.73|1965.73|25
1624600470000|2021-06-25 05:54:30|1975.89|1965.89|1975.6|1965.6|1975.92|1965.92|1975.51|1965.51|30
1624600480000|2021-06-25 05:54:40|1975.55|1965.55|1974.92|1964.92|1975.63|1965.63|1974.81|1964.81|21
1624600490000|2021-06-25 05:54:50|1974.91|1964.91|1975.29|1965.29|1975.29|1965.29|1974.56|1964.56|27
1624600500000|2021-06-25 05:55:00|1975.39|1965.39|1974.85|1964.85|1975.5|1965.5|1974.83|1964.83|23
1624600510000|2021-06-25 05:55:10|1974.82|1964.82|1974.52|1964.52|1974.83|1964.83|1974.49|1964.49|17
1624600520000|2021-06-25 05:55:20|1974.53|1964.53|1973.87|1963.87|1974.69|1964.69|1973.87|1963.87|32
1624600530000|2021-06-25 05:55:30|1973.86|1963.86|1973.25|1963.25|1973.88|1963.88|1973.22|1963.22|30
1624600540000|2021-06-25 05:55:40|1973.33|1963.33|1972.23|1962.23|1973.33|1963.33|1972.13|1962.13|36
1624600550000|2021-06-25 05:55:50|1972.21|1962.21|1972.81|1962.81|1972.81|1962.81|1972.15|1962.15|34
1624600560000|2021-06-25 05:56:00|1972.78|1962.78|1972.09|1962.09|1973.06|1963.06|1972.09|1962.09|28
1624600570000|2021-06-25 05:56:10|1972.04|1962.04|1971.47|1961.47|1972.04|1962.04|1971.4|1961.4|28
1624600580000|2021-06-25 05:56:20|1971.48|1961.48|1971.49|1961.49|1971.99|1961.99|1971.41|1961.41|26
1624600590000|2021-06-25 05:56:30|1971.46|1961.46|1972.54|1962.54|1972.96|1962.96|1971.34|1961.34|26
1624600600000|2021-06-25 05:56:40|1972.53|1962.53|1972.17|1962.17|1972.95|1962.95|1972.17|1962.17|23
1624600610000|2021-06-25 05:56:50|1972.18|1962.18|1972.4|1962.4|1972.89|1962.89|1972.14|1962.14|35
1624600620000|2021-06-25 05:57:00|1972.41|1962.41|1972.87|1962.87|1972.87|1962.87|1972.41|1962.41|21
1624600630000|2021-06-25 05:57:10|1972.88|1962.88|1973.2|1963.2|1973.38|1963.38|1972.88|1962.88|25
1624600640000|2021-06-25 05:57:20|1973.22|1963.22|1973.33|1963.33|1973.56|1963.56|1973.15|1963.15|27
1624600650000|2021-06-25 05:57:30|1973.32|1963.32|1973.32|1963.32|1973.41|1963.41|1973.22|1963.22|25
1624600660000|2021-06-25 05:57:40|1973.33|1963.33|1973.82|1963.82|1973.88|1963.88|1973.33|1963.33|13
1624600670000|2021-06-25 05:57:50|1973.73|1963.73|1973.87|1963.87|1973.95|1963.95|1973.6|1963.6|17
1624600680000|2021-06-25 05:58:00|1973.92|1963.92|1973.25|1963.25|1973.92|1963.92|1972.96|1962.96|30
1624600690000|2021-06-25 05:58:10|1973.08|1963.08|1972.62|1962.62|1973.18|1963.18|1972.43|1962.43|25
1624600700000|2021-06-25 05:58:20|1972.81|1962.81|1972.08|1962.08|1972.85|1962.85|1972.05|1962.05|22
1624600710000|2021-06-25 05:58:30|1972.18|1962.18|1970.96|1960.96|1972.18|1962.18|1970.96|1960.96|15
1624600720000|2021-06-25 05:58:40|1970.92|1960.92|1970.86|1960.86|1970.97|1960.97|1970.48|1960.48|22
1624600730000|2021-06-25 05:58:50|1970.68|1960.68|1970.3|1960.3|1970.68|1960.68|1970.21|1960.21|23
1624600740000|2021-06-25 05:59:00|1970.29|1960.29|1970.08|1960.08|1970.76|1960.76|1970.08|1960.08|25
1624600750000|2021-06-25 05:59:10|1970|1960|1968.93|1958.93|1970|1960|1968.7|1958.7|27
1624600760000|2021-06-25 05:59:20|1968.91|1958.91|1969.19|1959.19|1969.3|1959.3|1968.56|1958.56|38
1624600770000|2021-06-25 05:59:30|1969.12|1959.12|1969.05|1959.05|1969.14|1959.14|1969.05|1959.05|24
1624600780000|2021-06-25 05:59:40|1969.03|1959.03|1968.67|1958.67|1969.65|1959.65|1968.67|1958.67|29
1624600790000|2021-06-25 05:59:50|1968.68|1958.68|1969.05|1959.05|1969.24|1959.24|1968.55|1958.55|31
1624600800000|2021-06-25 06:00:00|1969.02|1959.02|1967.63|1957.63|1969.08|1959.08|1967.23|1957.23|38
1624600810000|2021-06-25 06:00:10|1967.67|1957.67|1969.13|1959.13|1969.13|1959.13|1967.67|1957.67|33
1624600820000|2021-06-25 06:00:20|1969.06|1959.06|1971.06|1961.06|1971.44|1961.44|1969.06|1959.06|30
1624600830000|2021-06-25 06:00:30|1971.44|1961.44|1972.34|1962.34|1972.34|1962.34|1971.44|1961.44|29
1624600840000|2021-06-25 06:00:40|1972.32|1962.32|1973.13|1963.13|1973.59|1963.59|1972.26|1962.26|30
1624600850000|2021-06-25 06:00:50|1973.31|1963.31|1972.78|1962.78|1974.05|1964.05|1972.78|1962.78|22
1624600860000|2021-06-25 06:01:00|1972.81|1962.81|1972.66|1962.66|1972.99|1962.99|1972.57|1962.57|25
1624600870000|2021-06-25 06:01:10|1972.56|1962.56|1973.27|1963.27|1973.27|1963.27|1972.08|1962.08|25
1624600880000|2021-06-25 06:01:20|1973.26|1963.26|1973.15|1963.15|1973.26|1963.26|1972.91|1962.91|18
1624600890000|2021-06-25 06:01:30|1973.29|1963.29|1973.46|1963.46|1974.2|1964.2|1973.16|1963.16|22
1624600900000|2021-06-25 06:01:40|1973.44|1963.44|1973.79|1963.79|1974.1|1964.1|1973.43|1963.43|19
1624600910000|2021-06-25 06:01:50|1973.69|1963.69|1973.93|1963.93|1974.09|1964.09|1973.69|1963.69|10
1624600920000|2021-06-25 06:02:00|1973.98|1963.98|1973.97|1963.97|1973.99|1963.99|1973.89|1963.89|8
1624600930000|2021-06-25 06:02:10|1974.05|1964.05|1974.58|1964.58|1974.63|1964.63|1973.69|1963.69|15
1624600940000|2021-06-25 06:02:20|1974.57|1964.57|1974.27|1964.27|1974.59|1964.59|1974.03|1964.03|30
1624600950000|2021-06-25 06:02:30|1974.3|1964.3|1974.37|1964.37|1974.43|1964.43|1974.12|1964.12|31
1624600960000|2021-06-25 06:02:40|1974.35|1964.35|1973.65|1963.65|1974.37|1964.37|1973.52|1963.52|29
1624600970000|2021-06-25 06:02:50|1973.64|1963.64|1973.91|1963.91|1974.01|1964.01|1973.64|1963.64|29
1624600980000|2021-06-25 06:03:00|1973.9|1963.9|1973.37|1963.37|1973.9|1963.9|1973.33|1963.33|25
1624600990000|2021-06-25 06:03:10|1973.36|1963.36|1972.47|1962.47|1973.44|1963.44|1972.41|1962.41|33
1624601000000|2021-06-25 06:03:20|1972.43|1962.43|1972.12|1962.12|1972.54|1962.54|1972.09|1962.09|28
1624601010000|2021-06-25 06:03:30|1972.18|1962.18|1972.24|1962.24|1972.35|1962.35|1972.18|1962.18|20
1624601020000|2021-06-25 06:03:40|1972.26|1962.26|1972.76|1962.76|1972.76|1962.76|1972.26|1962.26|21
1624601030000|2021-06-25 06:03:50|1972.82|1962.82|1972.95|1962.95|1973.41|1963.41|1972.76|1962.76|31
1624601040000|2021-06-25 06:04:00|1972.94|1962.94|1973.88|1963.88|1973.88|1963.88|1972.92|1962.92|27
1624601050000|2021-06-25 06:04:10|1973.94|1963.94|1973.14|1963.14|1974.51|1964.51|1972.98|1962.98|30
1624601060000|2021-06-25 06:04:20|1973.24|1963.24|1974.2|1964.2|1974.2|1964.2|1973.22|1963.22|23
1624601070000|2021-06-25 06:04:30|1974.21|1964.21|1974.14|1964.14|1974.26|1964.26|1973.96|1963.96|23
1624601080000|2021-06-25 06:04:40|1974.16|1964.16|1974.2|1964.2|1974.36|1964.36|1974.12|1964.12|14
1624601090000|2021-06-25 06:04:50|1974.26|1964.26|1974.06|1964.06|1974.34|1964.34|1973.97|1963.97|16
1624601100000|2021-06-25 06:05:00|1973.98|1963.98|1974.13|1964.13|1974.13|1964.13|1973.78|1963.78|32
1624601110000|2021-06-25 06:05:10|1973.83|1963.83|1974.86|1964.86|1974.96|1964.96|1973.83|1963.83|18
1624601120000|2021-06-25 06:05:20|1974.7|1964.7|1975.07|1965.07|1975.07|1965.07|1974.55|1964.55|24
1624601130000|2021-06-25 06:05:30|1975.04|1965.04|1975.23|1965.23|1975.31|1965.31|1974.94|1964.94|22
1624601140000|2021-06-25 06:05:40|1975.17|1965.17|1974.81|1964.81|1975.18|1965.18|1974.79|1964.79|11
1624601150000|2021-06-25 06:05:50|1975.05|1965.05|1974.94|1964.94|1975.19|1965.19|1974.81|1964.81|10
1624601160000|2021-06-25 06:06:00|1975.12|1965.12|1975.63|1965.63|1975.76|1965.76|1974.88|1964.88|31
1624601170000|2021-06-25 06:06:10|1975.49|1965.49|1974.71|1964.71|1975.49|1965.49|1974.49|1964.49|35
1624601180000|2021-06-25 06:06:20|1974.72|1964.72|1973.98|1963.98|1974.72|1964.72|1973.93|1963.93|18
1624601190000|2021-06-25 06:06:30|1973.89|1963.89|1974.32|1964.32|1974.38|1964.38|1973.89|1963.89|15
1624601200000|2021-06-25 06:06:40|1974.29|1964.29|1974.33|1964.33|1974.42|1964.42|1974.29|1964.29|13
1624601210000|2021-06-25 06:06:50|1974.36|1964.36|1974.81|1964.81|1974.86|1964.86|1974.36|1964.36|24
1624601220000|2021-06-25 06:07:00|1974.99|1964.99|1975|1965|1975.09|1965.09|1974.55|1964.55|35
1624601230000|2021-06-25 06:07:10|1975.01|1965.01|1974.93|1964.93|1975.01|1965.01|1974.89|1964.89|17
1624601240000|2021-06-25 06:07:20|1974.94|1964.94|1974.97|1964.97|1975.47|1965.47|1974.93|1964.93|12
1624601250000|2021-06-25 06:07:30|1975.2|1965.2|1975.13|1965.13|1975.2|1965.2|1975.06|1965.06|11
1624601260000|2021-06-25 06:07:40|1975.09|1965.09|1975.3|1965.3|1975.3|1965.3|1975.08|1965.08|17
1624601270000|2021-06-25 06:07:50|1975.32|1965.32|1975.58|1965.58|1975.74|1965.74|1975.21|1965.21|20
1624601280000|2021-06-25 06:08:00|1975.64|1965.64|1975.91|1965.91|1975.91|1965.91|1975.58|1965.58|18
1624601290000|2021-06-25 06:08:10|1975.9|1965.9|1976.39|1966.39|1976.44|1966.44|1975.9|1965.9|26
1624601300000|2021-06-25 06:08:20|1976.43|1966.43|1976.38|1966.38|1976.69|1966.69|1976.38|1966.38|26
1624601310000|2021-06-25 06:08:30|1976.24|1966.24|1975.85|1965.85|1976.35|1966.35|1975.7|1965.7|21
1624601320000|2021-06-25 06:08:40|1975.86|1965.86|1974.84|1964.84|1975.86|1965.86|1974.84|1964.84|25
1624601330000|2021-06-25 06:08:50|1974.83|1964.83|1975.15|1965.15|1975.15|1965.15|1974.83|1964.83|23
1624601340000|2021-06-25 06:09:00|1975.14|1965.14|1974.98|1964.98|1975.39|1965.39|1974.98|1964.98|24
1624601350000|2021-06-25 06:09:10|1975.02|1965.02|1975.02|1965.02|1975.03|1965.03|1974.98|1964.98|19
1624601360000|2021-06-25 06:09:20|1974.82|1964.82|1975|1965|1975|1965|1974.76|1964.76|17
1624601370000|2021-06-25 06:09:30|1974.97|1964.97|1975.04|1965.04|1975.22|1965.22|1974.9|1964.9|17
1624601380000|2021-06-25 06:09:40|1975.05|1965.05|1975.03|1965.03|1975.05|1965.05|1975.03|1965.03|7
1624601390000|2021-06-25 06:09:50|1975.12|1965.12|1975.67|1965.67|1975.69|1965.69|1974.99|1964.99|22
1624601400000|2021-06-25 06:10:00|1975.66|1965.66|1974.33|1964.33|1975.66|1965.66|1974.25|1964.25|25
1624601410000|2021-06-25 06:10:10|1974.34|1964.34|1973.99|1963.99|1974.36|1964.36|1973.99|1963.99|21
1624601420000|2021-06-25 06:10:20|1974.01|1964.01|1973.72|1963.72|1974.06|1964.06|1973.72|1963.72|22
1624601430000|2021-06-25 06:10:30|1973.71|1963.71|1973.93|1963.93|1973.93|1963.93|1973.67|1963.67|28
1624601440000|2021-06-25 06:10:40|1973.9|1963.9|1974.2|1964.2|1974.2|1964.2|1973.9|1963.9|21
1624601450000|2021-06-25 06:10:50|1974.14|1964.14|1973.39|1963.39|1974.2|1964.2|1973.28|1963.28|30
1624601460000|2021-06-25 06:11:00|1973.41|1963.41|1973.38|1963.38|1973.45|1963.45|1973.27|1963.27|22
1624601470000|2021-06-25 06:11:10|1973.37|1963.37|1973.24|1963.24|1973.37|1963.37|1973.21|1963.21|9
1624601480000|2021-06-25 06:11:20|1973.3|1963.3|1973.28|1963.28|1973.34|1963.34|1973.26|1963.26|5
1624601490000|2021-06-25 06:11:30|1973.26|1963.26|1973.26|1963.26|1973.26|1963.26|1973.23|1963.23|3
1624601500000|2021-06-25 06:11:40|1973.24|1963.24|1973.06|1963.06|1973.27|1963.27|1973.06|1963.06|7
1624601510000|2021-06-25 06:11:50|1973.08|1963.08|1972.46|1962.46|1973.14|1963.14|1972.46|1962.46|13
1624601520000|2021-06-25 06:12:00|1972.65|1962.65|1972.51|1962.51|1972.68|1962.68|1972.33|1962.33|15
1624601530000|2021-06-25 06:12:10|1972.54|1962.54|1973.24|1963.24|1973.27|1963.27|1972.51|1962.51|27
1624601540000|2021-06-25 06:12:20|1973.18|1963.18|1973.4|1963.4|1973.52|1963.52|1973.18|1963.18|23
1624601550000|2021-06-25 06:12:30|1973.31|1963.31|1973.51|1963.51|1973.56|1963.56|1973.31|1963.31|22
1624601560000|2021-06-25 06:12:40|1973.39|1963.39|1973.38|1963.38|1973.55|1963.55|1973.38|1963.38|13
1624601570000|2021-06-25 06:12:50|1973.37|1963.37|1973.79|1963.79|1973.85|1963.85|1973.37|1963.37|20
1624601580000|2021-06-25 06:13:00|1973.84|1963.84|1974.2|1964.2|1974.23|1964.23|1973.84|1963.84|16
1624601590000|2021-06-25 06:13:10|1974.23|1964.23|1973.13|1963.13|1974.23|1964.23|1973.06|1963.06|26
1624601600000|2021-06-25 06:13:20|1973.33|1963.33|1972.88|1962.88|1973.43|1963.43|1972.8|1962.8|15
1624601610000|2021-06-25 06:13:30|1972.9|1962.9|1972.63|1962.63|1973.26|1963.26|1972.63|1962.63|25
1624601620000|2021-06-25 06:13:40|1972.76|1962.76|1972.67|1962.67|1972.77|1962.77|1972.56|1962.56|12
1624601630000|2021-06-25 06:13:50|1972.66|1962.66|1972.86|1962.86|1972.86|1962.86|1972.38|1962.38|27
1624601640000|2021-06-25 06:14:00|1972.8|1962.8|1972.16|1962.16|1972.83|1962.83|1972.16|1962.16|23
1624601650000|2021-06-25 06:14:10|1972.17|1962.17|1971.53|1961.53|1972.17|1962.17|1971.53|1961.53|17
1624601660000|2021-06-25 06:14:20|1971.54|1961.54|1971.31|1961.31|1971.59|1961.59|1971.24|1961.24|14
1624601670000|2021-06-25 06:14:30|1971.29|1961.29|1970.94|1960.94|1971.29|1961.29|1970.89|1960.89|22
1624601680000|2021-06-25 06:14:40|1970.95|1960.95|1970.83|1960.83|1971.1|1961.1|1970.76|1960.76|29
1624601690000|2021-06-25 06:14:50|1970.84|1960.84|1970.74|1960.74|1970.89|1960.89|1970.71|1960.71|15
1624601700000|2021-06-25 06:15:00|1970.72|1960.72|1968.94|1958.94|1970.74|1960.74|1968.51|1958.51|33
1624601710000|2021-06-25 06:15:10|1968.91|1958.91|1967.78|1957.78|1969.02|1959.02|1967.58|1957.58|29
1624601720000|2021-06-25 06:15:20|1967.82|1957.82|1968.81|1958.81|1968.91|1958.91|1967.82|1957.82|29
1624601730000|2021-06-25 06:15:30|1968.8|1958.8|1968.82|1958.82|1969.05|1959.05|1968.57|1958.57|25
1624601740000|2021-06-25 06:15:40|1968.78|1958.78|1967.55|1957.55|1968.78|1958.78|1967.48|1957.48|29
1624601750000|2021-06-25 06:15:50|1967.57|1957.57|1968.65|1958.65|1968.68|1958.68|1967.19|1957.19|31
1624601760000|2021-06-25 06:16:00|1968.61|1958.61|1970.55|1960.55|1970.77|1960.77|1968.58|1958.58|35
1624601770000|2021-06-25 06:16:10|1970.76|1960.76|1970.53|1960.53|1970.76|1960.76|1970.49|1960.49|13
1624601780000|2021-06-25 06:16:20|1970.51|1960.51|1970.59|1960.59|1970.68|1960.68|1970.49|1960.49|20
1624601790000|2021-06-25 06:16:30|1970.53|1960.53|1970.62|1960.62|1970.7|1960.7|1970.52|1960.52|18
1624601800000|2021-06-25 06:16:40|1970.61|1960.61|1971.62|1961.62|1971.62|1961.62|1970.61|1960.61|21
1624601810000|2021-06-25 06:16:50|1971.64|1961.64|1972.9|1962.9|1973.05|1963.05|1971.64|1961.64|25
1624601820000|2021-06-25 06:17:00|1972.97|1962.97|1970.21|1960.21|1972.97|1962.97|1970.21|1960.21|30
1624601830000|2021-06-25 06:17:10|1970.14|1960.14|1969.75|1959.75|1970.26|1960.26|1969.75|1959.75|31
1624601840000|2021-06-25 06:17:20|1969.89|1959.89|1969.35|1959.35|1969.89|1959.89|1968.74|1958.74|35
1624601850000|2021-06-25 06:17:30|1969.36|1959.36|1968.85|1958.85|1969.36|1959.36|1968.82|1958.82|32
1624601860000|2021-06-25 06:17:40|1968.77|1958.77|1971|1961|1971.28|1961.28|1968.7|1958.7|38
1624601870000|2021-06-25 06:17:50|1970.99|1960.99|1971.39|1961.39|1971.39|1961.39|1970.62|1960.62|33
1624601880000|2021-06-25 06:18:00|1971.43|1961.43|1971.45|1961.45|1971.48|1961.48|1971.05|1961.05|26
1624601890000|2021-06-25 06:18:10|1971.37|1961.37|1972.86|1962.86|1972.86|1962.86|1971.35|1961.35|39
1624601900000|2021-06-25 06:18:20|1972.93|1962.93|1973.89|1963.89|1973.89|1963.89|1972.86|1962.86|34
1624601910000|2021-06-25 06:18:30|1973.81|1963.81|1973.29|1963.29|1974.24|1964.24|1973.29|1963.29|29
1624601920000|2021-06-25 06:18:40|1973.25|1963.25|1972.73|1962.73|1973.25|1963.25|1972.63|1962.63|30
1624601930000|2021-06-25 06:18:50|1973.04|1963.04|1973.17|1963.17|1973.42|1963.42|1972.54|1962.54|31
1624601940000|2021-06-25 06:19:00|1973.1|1963.1|1972.74|1962.74|1973.17|1963.17|1972.64|1962.64|15
1624601950000|2021-06-25 06:19:10|1972.67|1962.67|1973.46|1963.46|1973.46|1963.46|1972.65|1962.65|16
1624601960000|2021-06-25 06:19:20|1973.31|1963.31|1974.42|1964.42|1974.63|1964.63|1973.31|1963.31|31
1624601970000|2021-06-25 06:19:30|1974.44|1964.44|1973.72|1963.72|1974.51|1964.51|1973.72|1963.72|15
1624601980000|2021-06-25 06:19:40|1973.8|1963.8|1974.04|1964.04|1974.51|1964.51|1973.51|1963.51|28
1624601990000|2021-06-25 06:19:50|1974.05|1964.05|1974.19|1964.19|1974.86|1964.86|1973.94|1963.94|30
1624602000000|2021-06-25 06:20:00|1974.26|1964.26|1974.85|1964.85|1974.86|1964.86|1974.26|1964.26|28
1624602010000|2021-06-25 06:20:10|1974.84|1964.84|1974.77|1964.77|1974.86|1964.86|1974.58|1964.58|13
1624602020000|2021-06-25 06:20:20|1974.76|1964.76|1974.62|1964.62|1974.76|1964.76|1974.48|1964.48|11
1624602030000|2021-06-25 06:20:30|1974.55|1964.55|1974.21|1964.21|1974.63|1964.63|1974.1|1964.1|26
1624602040000|2021-06-25 06:20:40|1974.17|1964.17|1973.49|1963.49|1974.32|1964.32|1973.49|1963.49|31
1624602050000|2021-06-25 06:20:50|1973.5|1963.5|1973.68|1963.68|1974|1964|1973.49|1963.49|20
1624602060000|2021-06-25 06:21:00|1973.57|1963.57|1974.24|1964.24|1974.27|1964.27|1973.5|1963.5|22
1624602070000|2021-06-25 06:21:10|1974.21|1964.21|1973.99|1963.99|1974.27|1964.27|1973.78|1963.78|33
1624602080000|2021-06-25 06:21:20|1973.94|1963.94|1974.15|1964.15|1974.21|1964.21|1973.86|1963.86|28
1624602090000|2021-06-25 06:21:30|1974.17|1964.17|1975.61|1965.61|1975.61|1965.61|1974.17|1964.17|35
1624602100000|2021-06-25 06:21:40|1975.56|1965.56|1975.17|1965.17|1975.66|1965.66|1975.01|1965.01|28
1624602110000|2021-06-25 06:21:50|1975.31|1965.31|1975.61|1965.61|1975.79|1965.79|1975.2|1965.2|16
1624602120000|2021-06-25 06:22:00|1975.62|1965.62|1975.19|1965.19|1975.85|1965.85|1975.16|1965.16|27
1624602130000|2021-06-25 06:22:10|1975.2|1965.2|1975.41|1965.41|1975.82|1965.82|1975.2|1965.2|21
1624602140000|2021-06-25 06:22:20|1975.53|1965.53|1975.47|1965.47|1975.53|1965.53|1975.4|1965.4|12
1624602150000|2021-06-25 06:22:30|1975.54|1965.54|1974.87|1964.87|1976.53|1966.53|1974.87|1964.87|31
1624602160000|2021-06-25 06:22:40|1975.21|1965.21|1975.55|1965.55|1975.68|1965.68|1975.11|1965.11|19
1624602170000|2021-06-25 06:22:50|1975.45|1965.45|1975.35|1965.35|1975.47|1965.47|1974.99|1964.99|12
1624602180000|2021-06-25 06:23:00|1975.46|1965.46|1975.49|1965.49|1975.49|1965.49|1974.9|1964.9|24
1624602190000|2021-06-25 06:23:10|1975.6|1965.6|1975.47|1965.47|1975.78|1965.78|1975.17|1965.17|27
1624602200000|2021-06-25 06:23:20|1975.39|1965.39|1975.24|1965.24|1975.41|1965.41|1975.2|1965.2|11
1624602210000|2021-06-25 06:23:30|1975.23|1965.23|1974.94|1964.94|1975.79|1965.79|1974.9|1964.9|24
1624602220000|2021-06-25 06:23:40|1974.95|1964.95|1975.96|1965.96|1975.97|1965.97|1974.87|1964.87|19
1624602230000|2021-06-25 06:23:50|1975.97|1965.97|1976.08|1966.08|1976.08|1966.08|1975.6|1965.6|19
1624602240000|2021-06-25 06:24:00|1976.03|1966.03|1976.04|1966.04|1976.05|1966.05|1975.96|1965.96|10
1624602250000|2021-06-25 06:24:10|1976.06|1966.06|1975.96|1965.96|1976.08|1966.08|1975.93|1965.93|11
1624602260000|2021-06-25 06:24:20|1975.67|1965.67|1975.37|1965.37|1976.05|1966.05|1975.34|1965.34|23
1624602270000|2021-06-25 06:24:30|1975.4|1965.4|1973.8|1963.8|1975.47|1965.47|1973.8|1963.8|27
1624602280000|2021-06-25 06:24:40|1973.82|1963.82|1974.3|1964.3|1974.56|1964.56|1973.82|1963.82|30
1624602290000|2021-06-25 06:24:50|1974.32|1964.32|1973.89|1963.89|1974.32|1964.32|1973.89|1963.89|28
1624602300000|2021-06-25 06:25:00|1973.98|1963.98|1973.96|1963.96|1973.98|1963.98|1973.72|1963.72|21
1624602310000|2021-06-25 06:25:10|1973.97|1963.97|1974|1964|1974.29|1964.29|1973.96|1963.96|21
1624602320000|2021-06-25 06:25:20|1974.01|1964.01|1972.94|1962.94|1974.06|1964.06|1972.94|1962.94|31
1624602330000|2021-06-25 06:25:30|1972.88|1962.88|1972.39|1962.39|1973.1|1963.1|1972.08|1962.08|32
1624602340000|2021-06-25 06:25:40|1972.37|1962.37|1972.21|1962.21|1972.43|1962.43|1971.67|1961.67|32
1624602350000|2021-06-25 06:25:50|1972.19|1962.19|1972.11|1962.11|1972.19|1962.19|1972.11|1962.11|21
1624602360000|2021-06-25 06:26:00|1972|1962|1972.93|1962.93|1972.94|1962.94|1971.88|1961.88|31
1624602370000|2021-06-25 06:26:10|1972.88|1962.88|1973.06|1963.06|1973.1|1963.1|1972.37|1962.37|21
1624602380000|2021-06-25 06:26:20|1973.08|1963.08|1973.07|1963.07|1973.12|1963.12|1973.07|1963.07|8
1624602390000|2021-06-25 06:26:30|1973.06|1963.06|1972.73|1962.73|1973.06|1963.06|1972.69|1962.69|5
1624602400000|2021-06-25 06:26:40|1972.56|1962.56|1972.54|1962.54|1972.56|1962.56|1972.46|1962.46|17
1624602410000|2021-06-25 06:26:50|1972.55|1962.55|1972.42|1962.42|1972.75|1962.75|1972.42|1962.42|26
1624602420000|2021-06-25 06:27:00|1972.37|1962.37|1972.12|1962.12|1972.48|1962.48|1971.99|1961.99|16
1624602430000|2021-06-25 06:27:10|1972.13|1962.13|1971.49|1961.49|1972.13|1962.13|1971.49|1961.49|15
1624602440000|2021-06-25 06:27:20|1971.63|1961.63|1971.27|1961.27|1971.82|1961.82|1970.98|1960.98|26
1624602450000|2021-06-25 06:27:30|1971.26|1961.26|1971.1|1961.1|1971.29|1961.29|1971.05|1961.05|16
1624602460000|2021-06-25 06:27:40|1971.12|1961.12|1970.78|1960.78|1971.14|1961.14|1970.68|1960.68|24
1624602470000|2021-06-25 06:27:50|1970.76|1960.76|1970.49|1960.49|1970.78|1960.78|1970.47|1960.47|8
1624602480000|2021-06-25 06:28:00|1970.52|1960.52|1971.8|1961.8|1972.05|1962.05|1970.52|1960.52|34
1624602490000|2021-06-25 06:28:10|1971.79|1961.79|1972.08|1962.08|1972.24|1962.24|1971.79|1961.79|26
1624602500000|2021-06-25 06:28:20|1972.07|1962.07|1971.96|1961.96|1972.18|1962.18|1971.79|1961.79|17
1624602510000|2021-06-25 06:28:30|1971.93|1961.93|1970.73|1960.73|1971.95|1961.95|1970.43|1960.43|33
1624602520000|2021-06-25 06:28:40|1970.66|1960.66|1970.75|1960.75|1971.03|1961.03|1970.56|1960.56|31
1624602530000|2021-06-25 06:28:50|1970.79|1960.79|1970.29|1960.29|1970.8|1960.8|1970.21|1960.21|30
1624602540000|2021-06-25 06:29:00|1970.06|1960.06|1970.57|1960.57|1970.81|1960.81|1970|1960|35
1624602550000|2021-06-25 06:29:10|1970.7|1960.7|1970.66|1960.66|1970.7|1960.7|1970.45|1960.45|18
1624602560000|2021-06-25 06:29:20|1970.65|1960.65|1970.49|1960.49|1970.65|1960.65|1970.49|1960.49|4
1624602570000|2021-06-25 06:29:30|1970.52|1960.52|1969.78|1959.78|1970.57|1960.57|1969.62|1959.62|15
1624602580000|2021-06-25 06:29:40|1969.92|1959.92|1969.92|1959.92|1969.97|1959.97|1969.68|1959.68|14
1624602590000|2021-06-25 06:29:50|1969.94|1959.94|1969.7|1959.7|1969.94|1959.94|1969.37|1959.37|21
1624602600000|2021-06-25 06:30:00|1969.63|1959.63|1969.4|1959.4|1969.65|1959.65|1969.34|1959.34|23
1624602610000|2021-06-25 06:30:10|1969.53|1959.53|1969.55|1959.55|1969.86|1959.86|1969.53|1959.53|32
1624602620000|2021-06-25 06:30:20|1969.54|1959.54|1968.35|1958.35|1969.66|1959.66|1968.35|1958.35|22
1624602630000|2021-06-25 06:30:30|1968.31|1958.31|1967.94|1957.94|1968.31|1958.31|1967.94|1957.94|30
1624602640000|2021-06-25 06:30:40|1968.02|1958.02|1967.78|1957.78|1968.12|1958.12|1967.07|1957.07|35
1624602650000|2021-06-25 06:30:50|1967.69|1957.69|1967.05|1957.05|1967.77|1957.77|1966.94|1956.94|35
1624602660000|2021-06-25 06:31:00|1966.93|1956.93|1967.04|1957.04|1967.3|1957.3|1966.33|1956.33|37
1624602670000|2021-06-25 06:31:10|1967.08|1957.08|1967.73|1957.73|1967.9|1957.9|1967.08|1957.08|27
1624602680000|2021-06-25 06:31:20|1967.81|1957.81|1966.15|1956.15|1967.81|1957.81|1966.15|1956.15|30
1624602690000|2021-06-25 06:31:30|1966.1|1956.1|1965.03|1955.03|1966.23|1956.23|1965.03|1955.03|31
1624602700000|2021-06-25 06:31:40|1965.01|1955.01|1965.65|1955.65|1965.66|1955.66|1964.62|1954.62|33
1624602710000|2021-06-25 06:31:50|1965.73|1955.73|1964.29|1954.29|1965.73|1955.73|1964.2|1954.2|28
1624602720000|2021-06-25 06:32:00|1964.3|1954.3|1962.59|1952.59|1964.3|1954.3|1962.27|1952.27|37
1624602730000|2021-06-25 06:32:10|1962.58|1952.58|1960.14|1950.14|1962.76|1952.76|1956.85|1946.85|40
1624602740000|2021-06-25 06:32:20|1960.16|1950.16|1959.27|1949.27|1960.63|1950.63|1958.6|1948.6|40
1624602750000|2021-06-25 06:32:30|1959.28|1949.28|1956.7|1946.7|1959.37|1949.37|1956.67|1946.67|39
1624602760000|2021-06-25 06:32:40|1956.74|1946.74|1958.6|1948.6|1958.94|1948.94|1956.74|1946.74|37
1624602770000|2021-06-25 06:32:50|1958.36|1948.36|1959.45|1949.45|1959.45|1949.45|1958.16|1948.16|37
1624602780000|2021-06-25 06:33:00|1959.44|1949.44|1958.39|1948.39|1960.03|1950.03|1958.39|1948.39|38
1624602790000|2021-06-25 06:33:10|1958.1|1948.1|1958.62|1948.62|1959.29|1949.29|1957.56|1947.56|36
1624602800000|2021-06-25 06:33:20|1958.58|1948.58|1958.93|1948.93|1959|1949|1958.58|1948.58|22
1624602810000|2021-06-25 06:33:30|1958.96|1948.96|1959.26|1949.26|1960.66|1950.66|1958.75|1948.75|24
1624602820000|2021-06-25 06:33:40|1959.27|1949.27|1959.68|1949.68|1959.83|1949.83|1959.26|1949.26|30
1624602830000|2021-06-25 06:33:50|1959.64|1949.64|1959.94|1949.94|1960.28|1950.28|1959.32|1949.32|35
1624602840000|2021-06-25 06:34:00|1959.93|1949.93|1962.16|1952.16|1962.16|1952.16|1959.55|1949.55|30
1624602850000|2021-06-25 06:34:10|1962.18|1952.18|1961.2|1951.2|1962.58|1952.58|1961.2|1951.2|36
1624602860000|2021-06-25 06:34:20|1961.01|1951.01|1962.48|1952.48|1962.48|1952.48|1960.99|1950.99|36
1624602870000|2021-06-25 06:34:30|1962.5|1952.5|1961.37|1951.37|1962.57|1952.57|1961.3|1951.3|31
1624602880000|2021-06-25 06:34:40|1961.41|1951.41|1960.58|1950.58|1961.7|1951.7|1960.52|1950.52|31
1624602890000|2021-06-25 06:34:50|1960.64|1950.64|1960.19|1950.19|1960.78|1950.78|1960.1|1950.1|37
1624602900000|2021-06-25 06:35:00|1960.41|1950.41|1962.41|1952.41|1962.43|1952.43|1960.12|1950.12|34
1624602910000|2021-06-25 06:35:10|1962.33|1952.33|1962.09|1952.09|1962.42|1952.42|1962.07|1952.07|33
1624602920000|2021-06-25 06:35:20|1962.1|1952.1|1962.78|1952.78|1962.81|1952.81|1962.02|1952.02|35
1624602930000|2021-06-25 06:35:30|1962.92|1952.92|1960.85|1950.85|1963.23|1953.23|1960.79|1950.79|35
1624602940000|2021-06-25 06:35:40|1960.86|1950.86|1961.33|1951.33|1961.33|1951.33|1960.63|1950.63|31
1624602950000|2021-06-25 06:35:50|1961.34|1951.34|1960.73|1950.73|1961.34|1951.34|1960.63|1950.63|27
1624602960000|2021-06-25 06:36:00|1960.65|1950.65|1962.14|1952.14|1962.34|1952.34|1960.65|1950.65|33
1624602970000|2021-06-25 06:36:10|1962.11|1952.11|1961.75|1951.75|1962.37|1952.37|1961.75|1951.75|20
1624602980000|2021-06-25 06:36:20|1961.52|1951.52|1961.3|1951.3|1961.74|1951.74|1960.73|1950.73|33
1624602990000|2021-06-25 06:36:30|1961.27|1951.27|1961.79|1951.79|1961.79|1951.79|1960.85|1950.85|25
1624603000000|2021-06-25 06:36:40|1961.89|1951.89|1961.79|1951.79|1961.99|1951.99|1961.63|1951.63|21
1624603010000|2021-06-25 06:36:50|1961.78|1951.78|1963.01|1953.01|1963.05|1953.05|1961.78|1951.78|28
1624603020000|2021-06-25 06:37:00|1962.89|1952.89|1962.53|1952.53|1963.05|1953.05|1962.53|1952.53|17
1624603030000|2021-06-25 06:37:10|1962.39|1952.39|1962.72|1952.72|1962.72|1952.72|1961.38|1951.38|36
1624603040000|2021-06-25 06:37:20|1962.84|1952.84|1963.74|1953.74|1963.74|1953.74|1962.71|1952.71|20
1624603050000|2021-06-25 06:37:30|1963.73|1953.73|1962.91|1952.91|1963.73|1953.73|1962.88|1952.88|23
1624603060000|2021-06-25 06:37:40|1962.95|1952.95|1963.6|1953.6|1963.64|1953.64|1962.95|1952.95|21
1624603070000|2021-06-25 06:37:50|1963.55|1953.55|1963.72|1953.72|1963.81|1953.81|1963.18|1953.18|30
1624603080000|2021-06-25 06:38:00|1963.81|1953.81|1964.62|1954.62|1964.62|1954.62|1963.66|1953.66|27
1624603090000|2021-06-25 06:38:10|1964.63|1954.63|1965.56|1955.56|1965.96|1955.96|1964.57|1954.57|34
1624603100000|2021-06-25 06:38:20|1965.68|1955.68|1965.82|1955.82|1965.89|1955.89|1965.14|1955.14|34
1624603110000|2021-06-25 06:38:30|1965.53|1955.53|1963.43|1953.43|1965.67|1955.67|1963.32|1953.32|37
1624603120000|2021-06-25 06:38:40|1963.39|1953.39|1962.14|1952.14|1963.46|1953.46|1961.95|1951.95|30
1624603130000|2021-06-25 06:38:50|1962.12|1952.12|1962.92|1952.92|1963.28|1953.28|1962.12|1952.12|34
1624603140000|2021-06-25 06:39:00|1962.97|1952.97|1962.95|1952.95|1962.97|1952.97|1962.67|1952.67|28
1624603150000|2021-06-25 06:39:10|1962.96|1952.96|1963.28|1953.28|1963.54|1953.54|1962.74|1952.74|33
1624603160000|2021-06-25 06:39:20|1963.89|1953.89|1964.17|1954.17|1964.65|1954.65|1963.64|1953.64|30
1624603170000|2021-06-25 06:39:30|1964.02|1954.02|1965.55|1955.55|1965.76|1955.76|1963.95|1953.95|36
1624603180000|2021-06-25 06:39:40|1965.94|1955.94|1965.49|1955.49|1966.01|1956.01|1965.49|1955.49|29
1624603190000|2021-06-25 06:39:50|1965.82|1955.82|1966.83|1956.83|1967.38|1957.38|1965.82|1955.82|30
1624603200000|2021-06-25 06:40:00|1966.72|1956.72|1967.84|1957.84|1967.92|1957.92|1966.63|1956.63|23
1624603210000|2021-06-25 06:40:10|1967.96|1957.96|1968.2|1958.2|1968.28|1958.28|1967.94|1957.94|20
1624603220000|2021-06-25 06:40:20|1968.21|1958.21|1967.39|1957.39|1968.21|1958.21|1967.16|1957.16|26
1624603230000|2021-06-25 06:40:30|1967.55|1957.55|1967.47|1957.47|1967.58|1957.58|1967.32|1957.32|28
1624603240000|2021-06-25 06:40:40|1967.16|1957.16|1966.36|1956.36|1967.16|1957.16|1966.21|1956.21|28
1624603250000|2021-06-25 06:40:50|1966.33|1956.33|1966.42|1956.42|1966.43|1956.43|1966.33|1956.33|17
1624603260000|2021-06-25 06:41:00|1966.4|1956.4|1965.25|1955.25|1966.4|1956.4|1965.2|1955.2|30
1624603270000|2021-06-25 06:41:10|1965.3|1955.3|1966.87|1956.87|1966.9|1956.9|1965.21|1955.21|36
1624603280000|2021-06-25 06:41:20|1966.96|1956.96|1967.23|1957.23|1967.39|1957.39|1966.9|1956.9|34
1624603290000|2021-06-25 06:41:30|1967.2|1957.2|1967.46|1957.46|1967.6|1957.6|1967.19|1957.19|31
1624603300000|2021-06-25 06:41:40|1967.47|1957.47|1968.6|1958.6|1968.6|1958.6|1967.47|1957.47|25
1624603310000|2021-06-25 06:41:50|1968.4|1958.4|1969.07|1959.07|1969.19|1959.19|1968.4|1958.4|28
1624603320000|2021-06-25 06:42:00|1969.05|1959.05|1969.41|1959.41|1969.55|1959.55|1968.76|1958.76|28
1624603330000|2021-06-25 06:42:10|1969.47|1959.47|1969.73|1959.73|1969.74|1959.74|1969.47|1959.47|11
1624603340000|2021-06-25 06:42:20|1969.6|1959.6|1970.03|1960.03|1970.03|1960.03|1969.32|1959.32|24
1624603350000|2021-06-25 06:42:30|1969.99|1959.99|1969.9|1959.9|1970.1|1960.1|1969.63|1959.63|27
1624603360000|2021-06-25 06:42:40|1970.57|1960.57|1970.66|1960.66|1970.66|1960.66|1970.43|1960.43|19
1624603370000|2021-06-25 06:42:50|1970.61|1960.61|1970.86|1960.86|1971.01|1961.01|1970.35|1960.35|31
1624603380000|2021-06-25 06:43:00|1970.93|1960.93|1970.88|1960.88|1970.99|1960.99|1970.72|1960.72|21
1624603390000|2021-06-25 06:43:10|1970.78|1960.78|1970.51|1960.51|1970.78|1960.78|1970.34|1960.34|28
1624603400000|2021-06-25 06:43:20|1970.49|1960.49|1970.17|1960.17|1970.5|1960.5|1969.98|1959.98|27
1624603410000|2021-06-25 06:43:30|1970.14|1960.14|1970.11|1960.11|1970.17|1960.17|1969.95|1959.95|16
1624603420000|2021-06-25 06:43:40|1970.13|1960.13|1970.14|1960.14|1970.73|1960.73|1969.98|1959.98|30
1624603430000|2021-06-25 06:43:50|1970.2|1960.2|1969.69|1959.69|1970.21|1960.21|1969.69|1959.69|12
1624603440000|2021-06-25 06:44:00|1970.01|1960.01|1970.24|1960.24|1970.63|1960.63|1970.01|1960.01|34
1624603450000|2021-06-25 06:44:10|1970.21|1960.21|1971.64|1961.64|1971.9|1961.9|1970.21|1960.21|37
1624603460000|2021-06-25 06:44:20|1972.02|1962.02|1972.25|1962.25|1972.53|1962.53|1972.02|1962.02|24
1624603470000|2021-06-25 06:44:30|1972.53|1962.53|1972.44|1962.44|1972.6|1962.6|1972.1|1962.1|22
1624603480000|2021-06-25 06:44:40|1972.11|1962.11|1971.66|1961.66|1972.63|1962.63|1971.54|1961.54|25
1624603490000|2021-06-25 06:44:50|1971.83|1961.83|1971.1|1961.1|1971.85|1961.85|1970.72|1960.72|32
1624603500000|2021-06-25 06:45:00|1971.11|1961.11|1972.15|1962.15|1972.35|1962.35|1971.09|1961.09|38
1624603510000|2021-06-25 06:45:10|1972.27|1962.27|1972.62|1962.62|1973.55|1963.55|1972.2|1962.2|33
1624603520000|2021-06-25 06:45:20|1972.71|1962.71|1973.97|1963.97|1973.97|1963.97|1972.68|1962.68|28
1624603530000|2021-06-25 06:45:30|1973.92|1963.92|1974.93|1964.93|1974.97|1964.97|1973.57|1963.57|31
1624603540000|2021-06-25 06:45:40|1974.97|1964.97|1974.72|1964.72|1975.17|1965.17|1974.56|1964.56|32
1624603550000|2021-06-25 06:45:50|1974.7|1964.7|1974.9|1964.9|1974.94|1964.94|1974.21|1964.21|37
1624603560000|2021-06-25 06:46:00|1974.89|1964.89|1974.4|1964.4|1974.89|1964.89|1974.24|1964.24|29
1624603570000|2021-06-25 06:46:10|1974.41|1964.41|1974.34|1964.34|1974.56|1964.56|1973.77|1963.77|27
1624603580000|2021-06-25 06:46:20|1974.33|1964.33|1974.5|1964.5|1974.82|1964.82|1974.28|1964.28|24
1624603590000|2021-06-25 06:46:30|1974.51|1964.51|1974.91|1964.91|1974.91|1964.91|1974.35|1964.35|30
1624603600000|2021-06-25 06:46:40|1974.89|1964.89|1974.75|1964.75|1975|1965|1974.59|1964.59|25
1624603610000|2021-06-25 06:46:50|1974.93|1964.93|1974.54|1964.54|1974.93|1964.93|1974.23|1964.23|26
1624603620000|2021-06-25 06:47:00|1974.4|1964.4|1975.23|1965.23|1975.23|1965.23|1974.38|1964.38|31
1624603630000|2021-06-25 06:47:10|1975.07|1965.07|1975.7|1965.7|1975.73|1965.73|1975.07|1965.07|19
1624603640000|2021-06-25 06:47:20|1975.67|1965.67|1975.27|1965.27|1975.67|1965.67|1975.06|1965.06|25
1624603650000|2021-06-25 06:47:30|1975.2|1965.2|1975.3|1965.3|1975.4|1965.4|1975.15|1965.15|16
1624603660000|2021-06-25 06:47:40|1975.19|1965.19|1975.28|1965.28|1975.37|1965.37|1975.02|1965.02|13
1624603670000|2021-06-25 06:47:50|1975.02|1965.02|1975.34|1965.34|1975.42|1965.42|1975.02|1965.02|15
1624603680000|2021-06-25 06:48:00|1975.4|1965.4|1975.4|1965.4|1975.52|1965.52|1975.4|1965.4|14
1624603690000|2021-06-25 06:48:10|1975.41|1965.41|1975.82|1965.82|1975.82|1965.82|1975.38|1965.38|22
1624603700000|2021-06-25 06:48:20|1975.78|1965.78|1975.68|1965.68|1975.86|1965.86|1975.56|1965.56|20
1624603710000|2021-06-25 06:48:30|1975.73|1965.73|1975.79|1965.79|1975.92|1965.92|1975.68|1965.68|13
1624603720000|2021-06-25 06:48:40|1975.82|1965.82|1976.65|1966.65|1976.71|1966.71|1975.69|1965.69|20
1624603730000|2021-06-25 06:48:50|1976.59|1966.59|1976.57|1966.57|1976.73|1966.73|1976.04|1966.04|29
1624603740000|2021-06-25 06:49:00|1976.53|1966.53|1976.08|1966.08|1976.69|1966.69|1975.61|1965.61|33
1624603750000|2021-06-25 06:49:10|1976.1|1966.1|1975.23|1965.23|1976.1|1966.1|1974.98|1964.98|30
1624603760000|2021-06-25 06:49:20|1975.41|1965.41|1975.37|1965.37|1975.46|1965.46|1975.31|1965.31|17
1624603770000|2021-06-25 06:49:30|1975.32|1965.32|1974.96|1964.96|1975.4|1965.4|1974.94|1964.94|14
1624603780000|2021-06-25 06:49:40|1975|1965|1976.17|1966.17|1976.17|1966.17|1974.86|1964.86|29
1624603790000|2021-06-25 06:49:50|1976.18|1966.18|1976.64|1966.64|1976.64|1966.64|1976.1|1966.1|21
1624603800000|2021-06-25 06:50:00|1976.51|1966.51|1978.39|1968.39|1978.39|1968.39|1976.51|1966.51|27
1624603810000|2021-06-25 06:50:10|1978.35|1968.35|1977.65|1967.65|1978.35|1968.35|1977.65|1967.65|14
1624603820000|2021-06-25 06:50:20|1977.68|1967.68|1977.68|1967.68|1977.68|1967.68|1976.96|1966.96|22
1624603830000|2021-06-25 06:50:30|1977.74|1967.74|1978.91|1968.91|1978.91|1968.91|1977.7|1967.7|17
1624603840000|2021-06-25 06:50:40|1979.18|1969.18|1979.14|1969.14|1979.41|1969.41|1978.3|1968.3|25
1624603850000|2021-06-25 06:50:50|1979.42|1969.42|1978.83|1968.83|1979.61|1969.61|1978.63|1968.63|37
1624603860000|2021-06-25 06:51:00|1978.61|1968.61|1979.17|1969.17|1979.18|1969.18|1978.6|1968.6|33
1624603870000|2021-06-25 06:51:10|1979.03|1969.03|1978.74|1968.74|1979.38|1969.38|1978.69|1968.69|20
1624603880000|2021-06-25 06:51:20|1978.75|1968.75|1978.64|1968.64|1978.85|1968.85|1978.58|1968.58|17
1624603890000|2021-06-25 06:51:30|1978.62|1968.62|1978.73|1968.73|1978.84|1968.84|1978.07|1968.07|18
1624603900000|2021-06-25 06:51:40|1978.69|1968.69|1979.91|1969.91|1979.95|1969.95|1978.69|1968.69|23
1624603910000|2021-06-25 06:51:50|1980.35|1970.35|1979.85|1969.85|1980.41|1970.41|1979.57|1969.57|32
1624603920000|2021-06-25 06:52:00|1979.86|1969.86|1979.64|1969.64|1980.04|1970.04|1979.64|1969.64|20
1624603930000|2021-06-25 06:52:10|1979.71|1969.71|1979.66|1969.66|1979.84|1969.84|1979.57|1969.57|23
1624603940000|2021-06-25 06:52:20|1979.72|1969.72|1979.57|1969.57|1979.72|1969.72|1979.46|1969.46|25
1624603950000|2021-06-25 06:52:30|1979.61|1969.61|1979.06|1969.06|1979.88|1969.88|1978.84|1968.84|36
1624603960000|2021-06-25 06:52:40|1979.08|1969.08|1978.55|1968.55|1979.33|1969.33|1978.55|1968.55|34
1624603970000|2021-06-25 06:52:50|1978.68|1968.68|1978.91|1968.91|1979.11|1969.11|1978.68|1968.68|30
1624603980000|2021-06-25 06:53:00|1979.04|1969.04|1978.35|1968.35|1979.06|1969.06|1978.35|1968.35|28
1624603990000|2021-06-25 06:53:10|1978.36|1968.36|1978.04|1968.04|1978.36|1968.36|1977.89|1967.89|32
1624604000000|2021-06-25 06:53:20|1978.17|1968.17|1977.7|1967.7|1978.19|1968.19|1977.7|1967.7|32
1624604010000|2021-06-25 06:53:30|1977.73|1967.73|1977.84|1967.84|1978.1|1968.1|1977.65|1967.65|31
1624604020000|2021-06-25 06:53:40|1977.98|1967.98|1977.73|1967.73|1977.98|1967.98|1977.44|1967.44|29
1624604030000|2021-06-25 06:53:50|1977.78|1967.78|1977.65|1967.65|1977.82|1967.82|1977.59|1967.59|30
1624604040000|2021-06-25 06:54:00|1977.6|1967.6|1976.91|1966.91|1977.75|1967.75|1976.77|1966.77|31
1624604050000|2021-06-25 06:54:10|1976.98|1966.98|1976.05|1966.05|1976.98|1966.98|1975.91|1965.91|28
1624604060000|2021-06-25 06:54:20|1975.99|1965.99|1975.88|1965.88|1975.99|1965.99|1975.79|1965.79|23
1624604070000|2021-06-25 06:54:30|1975.8|1965.8|1975.93|1965.93|1975.93|1965.93|1975.75|1965.75|18
1624604080000|2021-06-25 06:54:40|1976.15|1966.15|1975.53|1965.53|1976.22|1966.22|1975.31|1965.31|16
1624604090000|2021-06-25 06:54:50|1975.39|1965.39|1975.82|1965.82|1976.4|1966.4|1975.39|1965.39|18
1624604100000|2021-06-25 06:55:00|1975.99|1965.99|1976.29|1966.29|1976.29|1966.29|1975.84|1965.84|10
1624604110000|2021-06-25 06:55:10|1976.61|1966.61|1976.75|1966.75|1977.5|1967.5|1976.61|1966.61|19
1624604120000|2021-06-25 06:55:20|1976.72|1966.72|1976.25|1966.25|1976.72|1966.72|1976.25|1966.25|22
1624604130000|2021-06-25 06:55:30|1976.33|1966.33|1975.96|1965.96|1976.33|1966.33|1975.92|1965.92|14
1624604140000|2021-06-25 06:55:40|1975.97|1965.97|1975.83|1965.83|1976.12|1966.12|1975.63|1965.63|21
1624604150000|2021-06-25 06:55:50|1975.79|1965.79|1975.82|1965.82|1975.95|1965.95|1975.67|1965.67|17
1624604160000|2021-06-25 06:56:00|1975.81|1965.81|1975.81|1965.81|1975.81|1965.81|1975.8|1965.8|3
1624604170000|2021-06-25 06:56:10|1975.74|1965.74|1975.55|1965.55|1975.78|1965.78|1975.55|1965.55|25
1624604180000|2021-06-25 06:56:20|1975.45|1965.45|1974.8|1964.8|1975.56|1965.56|1974.8|1964.8|34
1624604190000|2021-06-25 06:56:30|1974.83|1964.83|1974.44|1964.44|1975.01|1965.01|1974.29|1964.29|19
1624604200000|2021-06-25 06:56:40|1974.4|1964.4|1974.5|1964.5|1974.85|1964.85|1973.95|1963.95|26
1624604210000|2021-06-25 06:56:50|1974.48|1964.48|1973.94|1963.94|1974.54|1964.54|1973.94|1963.94|24
1624604220000|2021-06-25 06:57:00|1973.89|1963.89|1973.71|1963.71|1973.89|1963.89|1973.48|1963.48|23
1624604230000|2021-06-25 06:57:10|1973.73|1963.73|1973.85|1963.85|1974.22|1964.22|1973.73|1963.73|29
1624604240000|2021-06-25 06:57:20|1973.82|1963.82|1973.71|1963.71|1973.83|1963.83|1973.69|1963.69|13
1624604250000|2021-06-25 06:57:30|1973.81|1963.81|1974|1964|1974|1964|1973.81|1963.81|18
1624604260000|2021-06-25 06:57:40|1974.03|1964.03|1974.04|1964.04|1974.38|1964.38|1974.01|1964.01|29
1624604270000|2021-06-25 06:57:50|1974.03|1964.03|1975.29|1965.29|1975.3|1965.3|1974.02|1964.02|29
1624604280000|2021-06-25 06:58:00|1975.34|1965.34|1975.46|1965.46|1975.99|1965.99|1975.34|1965.34|18
1624604290000|2021-06-25 06:58:10|1975.47|1965.47|1975.06|1965.06|1975.47|1965.47|1974.91|1964.91|15
1624604300000|2021-06-25 06:58:20|1975.05|1965.05|1974.84|1964.84|1975.05|1965.05|1974.84|1964.84|11
1624604310000|2021-06-25 06:58:30|1974.78|1964.78|1974.4|1964.4|1974.89|1964.89|1974.39|1964.39|11
1624604320000|2021-06-25 06:58:40|1974.37|1964.37|1973.79|1963.79|1974.4|1964.4|1973.76|1963.76|17
1624604330000|2021-06-25 06:58:50|1973.8|1963.8|1973.86|1963.86|1973.87|1963.87|1973.6|1963.6|23
1624604340000|2021-06-25 06:59:00|1973.87|1963.87|1973.82|1963.82|1973.93|1963.93|1973.57|1963.57|20
1624604350000|2021-06-25 06:59:10|1973.88|1963.88|1973.1|1963.1|1975.06|1965.06|1972.95|1962.95|33
1624604360000|2021-06-25 06:59:20|1973.08|1963.08|1973.19|1963.19|1973.21|1963.21|1973.07|1963.07|14
1624604370000|2021-06-25 06:59:30|1973.1|1963.1|1972.78|1962.78|1973.24|1963.24|1972.42|1962.42|18
1624604380000|2021-06-25 06:59:40|1972.82|1962.82|1972.29|1962.29|1972.88|1962.88|1972.28|1962.28|31
1624604390000|2021-06-25 06:59:50|1972.28|1962.28|1972.09|1962.09|1972.4|1962.4|1972.08|1962.08|31
1624604400000|2021-06-25 07:00:00|1971.98|1961.98|1970.31|1960.31|1972.01|1962.01|1970.23|1960.23|25
1624604410000|2021-06-25 07:00:10|1970.4|1960.4|1970.3|1960.3|1970.71|1960.71|1970.3|1960.3|22
1624604420000|2021-06-25 07:00:20|1970.24|1960.24|1970.23|1960.23|1970.42|1960.42|1970.23|1960.23|20
1624604430000|2021-06-25 07:00:30|1970.01|1960.01|1970.29|1960.29|1970.41|1960.41|1969.57|1959.57|24
1624604440000|2021-06-25 07:00:40|1970.25|1960.25|1969.65|1959.65|1970.25|1960.25|1969.63|1959.63|22
1624604450000|2021-06-25 07:00:50|1969.67|1959.67|1969.57|1959.57|1969.7|1959.7|1969.57|1959.57|14
1624604460000|2021-06-25 07:01:00|1969.37|1959.37|1968.84|1958.84|1969.37|1959.37|1967.95|1957.95|37
1624604470000|2021-06-25 07:01:10|1968.98|1958.98|1968.16|1958.16|1969.02|1959.02|1968.12|1958.12|30
1624604480000|2021-06-25 07:01:20|1967.8|1957.8|1965.76|1955.76|1967.96|1957.96|1965.32|1955.32|38
1624604490000|2021-06-25 07:01:30|1965.6|1955.6|1965.88|1955.88|1966.35|1956.35|1964.07|1954.07|39
1624604500000|2021-06-25 07:01:40|1965.84|1955.84|1965.64|1955.64|1966.06|1956.06|1964.97|1954.97|30
1624604510000|2021-06-25 07:01:50|1965.67|1955.67|1965.99|1955.99|1966.45|1956.45|1965.67|1955.67|24
1624604520000|2021-06-25 07:02:00|1965.98|1955.98|1964.88|1954.88|1965.98|1955.98|1964.24|1954.24|28
1624604530000|2021-06-25 07:02:10|1964.6|1954.6|1964.28|1954.28|1964.6|1954.6|1963.75|1953.75|28
1624604540000|2021-06-25 07:02:20|1964.26|1954.26|1964.49|1954.49|1964.49|1954.49|1963.88|1953.88|29
1624604550000|2021-06-25 07:02:30|1964.42|1954.42|1963.89|1953.89|1964.42|1954.42|1963.89|1953.89|25
1624604560000|2021-06-25 07:02:40|1963.95|1953.95|1963.98|1953.98|1964.17|1954.17|1963.73|1953.73|25
1624604570000|2021-06-25 07:02:50|1963.92|1953.92|1963.77|1953.77|1963.96|1953.96|1963.72|1953.72|27
1624604580000|2021-06-25 07:03:00|1963.76|1953.76|1964.25|1954.25|1964.25|1954.25|1963.75|1953.75|28
1624604590000|2021-06-25 07:03:10|1964.27|1954.27|1965.15|1955.15|1965.23|1955.23|1964.27|1954.27|34
1624604600000|2021-06-25 07:03:20|1965.22|1955.22|1965.01|1955.01|1965.43|1955.43|1964.93|1954.93|35
1624604610000|2021-06-25 07:03:30|1964.73|1954.73|1963.54|1953.54|1964.73|1954.73|1963.43|1953.43|35
1624604620000|2021-06-25 07:03:40|1963.61|1953.61|1962.15|1952.15|1963.61|1953.61|1961.93|1951.93|30
1624604630000|2021-06-25 07:03:50|1962.09|1952.09|1962.37|1952.37|1962.64|1952.64|1962.05|1952.05|34
1624604640000|2021-06-25 07:04:00|1962.38|1952.38|1961.52|1951.52|1962.89|1952.89|1961.52|1951.52|34
1624604650000|2021-06-25 07:04:10|1961.49|1951.49|1961.42|1951.42|1961.67|1951.67|1961.33|1951.33|34
1624604660000|2021-06-25 07:04:20|1961.43|1951.43|1961.49|1951.49|1961.52|1951.52|1961.13|1951.13|27
1624604670000|2021-06-25 07:04:30|1961.48|1951.48|1961.41|1951.41|1961.49|1951.49|1961.15|1951.15|32
1624604680000|2021-06-25 07:04:40|1961.42|1951.42|1961.33|1951.33|1961.45|1951.45|1961.32|1951.32|16
1624604690000|2021-06-25 07:04:50|1961.3|1951.3|1961.68|1951.68|1961.94|1951.94|1961.29|1951.29|26
1624604700000|2021-06-25 07:05:00|1961.74|1951.74|1959.97|1949.97|1961.74|1951.74|1959.97|1949.97|36
1624604710000|2021-06-25 07:05:10|1959.57|1949.57|1958.57|1948.57|1959.57|1949.57|1958.04|1948.04|27
1624604720000|2021-06-25 07:05:20|1958.58|1948.58|1958.1|1948.1|1958.84|1948.84|1958.03|1948.03|30
1624604730000|2021-06-25 07:05:30|1958.02|1948.02|1957.82|1947.82|1958.11|1948.11|1957.36|1947.36|36
1624604740000|2021-06-25 07:05:40|1957.85|1947.85|1958.64|1948.64|1958.68|1948.68|1957.79|1947.79|30
1624604750000|2021-06-25 07:05:50|1958.63|1948.63|1958.85|1948.85|1958.95|1948.95|1958.43|1948.43|24
1624604760000|2021-06-25 07:06:00|1958.84|1948.84|1961.2|1951.2|1962.05|1952.05|1958.79|1948.79|35
1624604770000|2021-06-25 07:06:10|1961.26|1951.26|1961.64|1951.64|1961.85|1951.85|1961.09|1951.09|31
1624604780000|2021-06-25 07:06:20|1961.48|1951.48|1964.3|1954.3|1964.3|1954.3|1961.48|1951.48|32
1624604790000|2021-06-25 07:06:30|1963.79|1953.79|1963.71|1953.71|1964.38|1954.38|1963.37|1953.37|35
1624604800000|2021-06-25 07:06:40|1963.57|1953.57|1964.67|1954.67|1964.92|1954.92|1963.57|1953.57|32
1624604810000|2021-06-25 07:06:50|1964.69|1954.69|1963.69|1953.69|1964.78|1954.78|1963.69|1953.69|34
1624604820000|2021-06-25 07:07:00|1963.79|1953.79|1964.71|1954.71|1964.76|1954.76|1963.58|1953.58|28
1624604830000|2021-06-25 07:07:10|1964.72|1954.72|1967.24|1957.24|1967.24|1957.24|1964.58|1954.58|37
1624604840000|2021-06-25 07:07:20|1967.13|1957.13|1967.94|1957.94|1968.09|1958.09|1966.51|1956.51|35
1624604850000|2021-06-25 07:07:30|1967.93|1957.93|1968.36|1958.36|1969.55|1959.55|1967.93|1957.93|37
1624604860000|2021-06-25 07:07:40|1968.13|1958.13|1968.83|1958.83|1969.56|1959.56|1968.13|1958.13|37
1624604870000|2021-06-25 07:07:50|1968.82|1958.82|1967.46|1957.46|1968.82|1958.82|1967.29|1957.29|28
1624604880000|2021-06-25 07:08:00|1967.58|1957.58|1965.39|1955.39|1967.58|1957.58|1965.39|1955.39|35
1624604890000|2021-06-25 07:08:10|1965.47|1955.47|1964.52|1954.52|1965.52|1955.52|1963.85|1953.85|28
1624604900000|2021-06-25 07:08:20|1964.55|1954.55|1963.59|1953.59|1964.59|1954.59|1962.6|1952.6|40
1624604910000|2021-06-25 07:08:30|1963.7|1953.7|1963.51|1953.51|1964.12|1954.12|1963.15|1953.15|33
1624604920000|2021-06-25 07:08:40|1963.53|1953.53|1961.75|1951.75|1963.53|1953.53|1961.72|1951.72|35
1624604930000|2021-06-25 07:08:50|1961.46|1951.46|1961.18|1951.18|1961.47|1951.47|1960.32|1950.32|39
1624604940000|2021-06-25 07:09:00|1961.32|1951.32|1960.06|1950.06|1961.4|1951.4|1959.94|1949.94|30
1624604950000|2021-06-25 07:09:10|1960.31|1950.31|1961.47|1951.47|1961.48|1951.48|1959.81|1949.81|36
1624604960000|2021-06-25 07:09:20|1961.7|1951.7|1962.56|1952.56|1963.03|1953.03|1961.51|1951.51|37
1624604970000|2021-06-25 07:09:30|1962.57|1952.57|1962.48|1952.48|1962.77|1952.77|1962.48|1952.48|33
1624604980000|2021-06-25 07:09:40|1962.45|1952.45|1960.95|1950.95|1962.45|1952.45|1960.95|1950.95|33
1624604990000|2021-06-25 07:09:50|1960.92|1950.92|1961.12|1951.12|1961.12|1951.12|1960.55|1950.55|30
1624605000000|2021-06-25 07:10:00|1961.17|1951.17|1963.93|1953.93|1963.94|1953.94|1961.16|1951.16|35
1624605010000|2021-06-25 07:10:10|1963.95|1953.95|1964.77|1954.77|1964.84|1954.84|1963.87|1953.87|35
1624605020000|2021-06-25 07:10:20|1964.9|1954.9|1964.64|1954.64|1965|1955|1964.25|1954.25|38
1624605030000|2021-06-25 07:10:30|1964.63|1954.63|1961.77|1951.77|1964.63|1954.63|1961.26|1951.26|38
1624605040000|2021-06-25 07:10:40|1961.55|1951.55|1961.17|1951.17|1961.55|1951.55|1960.88|1950.88|27
1624605050000|2021-06-25 07:10:50|1961.77|1951.77|1962.36|1952.36|1962.68|1952.68|1961.57|1951.57|36
1624605060000|2021-06-25 07:11:00|1962.41|1952.41|1963.91|1953.91|1963.91|1953.91|1961.92|1951.92|36
1624605070000|2021-06-25 07:11:10|1963.5|1953.5|1962.86|1952.86|1963.74|1953.74|1962.53|1952.53|32
1624605080000|2021-06-25 07:11:20|1962.23|1952.23|1960.49|1950.49|1962.33|1952.33|1960.46|1950.46|25
1624605090000|2021-06-25 07:11:30|1960.81|1950.81|1960.76|1950.76|1960.9|1950.9|1960.35|1950.35|27
1624605100000|2021-06-25 07:11:40|1960.93|1950.93|1960.55|1950.55|1961.19|1951.19|1960.45|1950.45|32
1624605110000|2021-06-25 07:11:50|1960.7|1950.7|1960.6|1950.6|1960.87|1950.87|1960.06|1950.06|29
1624605120000|2021-06-25 07:12:00|1960.36|1950.36|1962.95|1952.95|1963.21|1953.21|1960.31|1950.31|34
1624605130000|2021-06-25 07:12:10|1962.92|1952.92|1964.5|1954.5|1964.5|1954.5|1962.92|1952.92|34
1624605140000|2021-06-25 07:12:20|1964.63|1954.63|1963.04|1953.04|1964.71|1954.71|1963.04|1953.04|32
1624605150000|2021-06-25 07:12:30|1963.36|1953.36|1961.26|1951.26|1963.36|1953.36|1961.26|1951.26|31
1624605160000|2021-06-25 07:12:40|1960.71|1950.71|1960.63|1950.63|1961.61|1951.61|1960.62|1950.62|32
1624605170000|2021-06-25 07:12:50|1960.68|1950.68|1959.6|1949.6|1960.68|1950.68|1959.33|1949.33|31
1624605180000|2021-06-25 07:13:00|1959.68|1949.68|1959.81|1949.81|1960.13|1950.13|1959.47|1949.47|33
1624605190000|2021-06-25 07:13:10|1959.3|1949.3|1957.96|1947.96|1959.34|1949.34|1957.95|1947.95|37
1624605200000|2021-06-25 07:13:20|1957.94|1947.94|1957.6|1947.6|1957.94|1947.94|1956.84|1946.84|30
1624605210000|2021-06-25 07:13:30|1957.48|1947.48|1956.93|1946.93|1957.48|1947.48|1956.73|1946.73|34
1624605220000|2021-06-25 07:13:40|1956.86|1946.86|1957.58|1947.58|1958|1948|1956.86|1946.86|36
1624605230000|2021-06-25 07:13:50|1957.59|1947.59|1956.68|1946.68|1957.68|1947.68|1956.48|1946.48|34
1624605240000|2021-06-25 07:14:00|1956.75|1946.75|1956.77|1946.77|1956.83|1946.83|1956.31|1946.31|29
1624605250000|2021-06-25 07:14:10|1956.72|1946.72|1956.72|1946.72|1956.85|1946.85|1956.7|1946.7|23
1624605260000|2021-06-25 07:14:20|1956.83|1946.83|1956.46|1946.46|1957.2|1947.2|1956.46|1946.46|29
1624605270000|2021-06-25 07:14:30|1956.49|1946.49|1958.57|1948.57|1958.57|1948.57|1956.34|1946.34|27
1624605280000|2021-06-25 07:14:40|1958.69|1948.69|1958.76|1948.76|1959.66|1949.66|1958.55|1948.55|37
1624605290000|2021-06-25 07:14:50|1958.85|1948.85|1958.27|1948.27|1959.02|1949.02|1958.27|1948.27|30
1624605300000|2021-06-25 07:15:00|1958.01|1948.01|1957.5|1947.5|1958.01|1948.01|1957.3|1947.3|36
1624605310000|2021-06-25 07:15:10|1957.45|1947.45|1957.95|1947.95|1958.62|1948.62|1957.45|1947.45|33
1624605320000|2021-06-25 07:15:20|1958.02|1948.02|1956.89|1946.89|1958.02|1948.02|1956.8|1946.8|36
1624605330000|2021-06-25 07:15:30|1956.92|1946.92|1956.17|1946.17|1956.92|1946.92|1956.03|1946.03|36
1624605340000|2021-06-25 07:15:40|1955.98|1945.98|1955.59|1945.59|1956.17|1946.17|1955.58|1945.58|19
1624605350000|2021-06-25 07:15:50|1955.29|1945.29|1954.33|1944.33|1955.48|1945.48|1953.07|1943.07|40
1624605360000|2021-06-25 07:16:00|1954.73|1944.73|1954.29|1944.29|1955.82|1945.82|1953.99|1943.99|35
1624605370000|2021-06-25 07:16:10|1954.15|1944.15|1952.94|1942.94|1954.17|1944.17|1952.39|1942.39|32
1624605380000|2021-06-25 07:16:20|1952.95|1942.95|1952.57|1942.57|1953.33|1943.33|1952.35|1942.35|28
1624605390000|2021-06-25 07:16:30|1952.45|1942.45|1950.09|1940.09|1952.53|1942.53|1950.09|1940.09|30
1624605400000|2021-06-25 07:16:40|1950.1|1940.1|1951.76|1941.76|1951.76|1941.76|1950.1|1940.1|28
1624605410000|2021-06-25 07:16:50|1951.87|1941.87|1951.01|1941.01|1952.24|1942.24|1950.94|1940.94|27
1624605420000|2021-06-25 07:17:00|1950.37|1940.37|1950.39|1940.39|1951.29|1941.29|1950.35|1940.35|32
1624605430000|2021-06-25 07:17:10|1950.19|1940.19|1949.31|1939.31|1950.42|1940.42|1948.46|1938.46|31
1624605440000|2021-06-25 07:17:20|1949.44|1939.44|1949.95|1939.95|1950.41|1940.41|1949.21|1939.21|38
1624605450000|2021-06-25 07:17:30|1949.99|1939.99|1950.74|1940.74|1950.75|1940.75|1949.89|1939.89|33
1624605460000|2021-06-25 07:17:40|1950.66|1940.66|1952.22|1942.22|1952.55|1942.55|1950.62|1940.62|34
1624605470000|2021-06-25 07:17:50|1952.64|1942.64|1951.63|1941.63|1952.75|1942.75|1951.59|1941.59|35
1624605480000|2021-06-25 07:18:00|1951.56|1941.56|1950.6|1940.6|1951.64|1941.64|1950.6|1940.6|34
1624605490000|2021-06-25 07:18:10|1950.55|1940.55|1949.74|1939.74|1950.64|1940.64|1949.2|1939.2|40
1624605500000|2021-06-25 07:18:20|1949.8|1939.8|1949.36|1939.36|1949.9|1939.9|1948.9|1938.9|35
1624605510000|2021-06-25 07:18:30|1949.43|1939.43|1948.81|1938.81|1949.66|1939.66|1948.55|1938.55|33
1624605520000|2021-06-25 07:18:40|1948.87|1938.87|1949.22|1939.22|1950.03|1940.03|1948.87|1938.87|38
1624605530000|2021-06-25 07:18:50|1949.15|1939.15|1950.66|1940.66|1950.66|1940.66|1949.15|1939.15|37
1624605540000|2021-06-25 07:19:00|1950.67|1940.67|1950.31|1940.31|1951.15|1941.15|1950.31|1940.31|32
1624605550000|2021-06-25 07:19:10|1950.21|1940.21|1949.41|1939.41|1950.39|1940.39|1949.22|1939.22|19
1624605560000|2021-06-25 07:19:20|1949.46|1939.46|1949.27|1939.27|1950.09|1940.09|1949.04|1939.04|34
1624605570000|2021-06-25 07:19:30|1949.31|1939.31|1949.29|1939.29|1949.43|1939.43|1949.1|1939.1|32
1624605580000|2021-06-25 07:19:40|1949.25|1939.25|1948.84|1938.84|1949.33|1939.33|1948.8|1938.8|34
1624605590000|2021-06-25 07:19:50|1948.78|1938.78|1947.06|1937.06|1948.81|1938.81|1946.95|1936.95|37
1624605600000|2021-06-25 07:20:00|1947.03|1937.03|1948.36|1938.36|1948.43|1938.43|1947|1937|37
1624605610000|2021-06-25 07:20:10|1948.81|1938.81|1948.82|1938.82|1949.23|1939.23|1948.49|1938.49|35
1624605620000|2021-06-25 07:20:20|1948.83|1938.83|1948.95|1938.95|1949.13|1939.13|1948.83|1938.83|26
1624605630000|2021-06-25 07:20:30|1948.96|1938.96|1950.38|1940.38|1950.48|1940.48|1948.95|1938.95|28
1624605640000|2021-06-25 07:20:40|1950.37|1940.37|1949.26|1939.26|1950.94|1940.94|1949.2|1939.2|35
1624605650000|2021-06-25 07:20:50|1949.25|1939.25|1947.59|1937.59|1949.87|1939.87|1947.51|1937.51|32
1624605660000|2021-06-25 07:21:00|1947.57|1937.57|1947.07|1937.07|1947.57|1937.57|1947.03|1937.03|30
1624605670000|2021-06-25 07:21:10|1947.16|1937.16|1947.16|1937.16|1947.43|1937.43|1947.16|1937.16|22
1624605680000|2021-06-25 07:21:20|1947.14|1937.14|1945.94|1935.94|1947.17|1937.17|1945.79|1935.79|35
1624605690000|2021-06-25 07:21:30|1945.87|1935.87|1945.39|1935.39|1946.12|1936.12|1945.3|1935.3|36
1624605700000|2021-06-25 07:21:40|1945.32|1935.32|1944.7|1934.7|1945.38|1935.38|1944.17|1934.17|34
1624605710000|2021-06-25 07:21:50|1944.42|1934.42|1942.86|1932.86|1944.63|1934.63|1942.65|1932.65|38
1624605720000|2021-06-25 07:22:00|1942.98|1932.98|1945.51|1935.51|1945.51|1935.51|1942.88|1932.88|37
1624605730000|2021-06-25 07:22:10|1945.6|1935.6|1945.47|1935.47|1945.84|1935.84|1944.93|1934.93|37
1624605740000|2021-06-25 07:22:20|1945.14|1935.14|1942.46|1932.46|1945.14|1935.14|1942.4|1932.4|37
1624605750000|2021-06-25 07:22:30|1942.87|1932.87|1943.84|1933.84|1943.84|1933.84|1942.42|1932.42|37
1624605760000|2021-06-25 07:22:40|1944.1|1934.1|1946.02|1936.02|1946.03|1936.03|1944.07|1934.07|36
1624605770000|2021-06-25 07:22:50|1946.35|1936.35|1945.52|1935.52|1946.35|1936.35|1945.25|1935.25|35
1624605780000|2021-06-25 07:23:00|1945.49|1935.49|1945.65|1935.65|1945.95|1935.95|1945.46|1935.46|30
1624605790000|2021-06-25 07:23:10|1945.66|1935.66|1946.21|1936.21|1946.72|1936.72|1945.66|1935.66|36
1624605800000|2021-06-25 07:23:20|1946.2|1936.2|1945.87|1935.87|1946.28|1936.28|1945.87|1935.87|29
1624605810000|2021-06-25 07:23:30|1945.88|1935.88|1945.92|1935.92|1946.05|1936.05|1944.75|1934.75|34
1624605820000|2021-06-25 07:23:40|1945.93|1935.93|1945|1935|1946.12|1936.12|1944.92|1934.92|33
1624605830000|2021-06-25 07:23:50|1944.94|1934.94|1945.99|1935.99|1945.99|1935.99|1944.41|1934.41|38
1624605840000|2021-06-25 07:24:00|1945.97|1935.97|1946.64|1936.64|1946.72|1936.72|1945.97|1935.97|32
1624605850000|2021-06-25 07:24:10|1946.72|1936.72|1947.16|1937.16|1947.2|1937.2|1946.39|1936.39|32
1624605860000|2021-06-25 07:24:20|1947.26|1937.26|1947.34|1937.34|1947.61|1937.61|1946.9|1936.9|37
1624605870000|2021-06-25 07:24:30|1947.3|1937.3|1947.64|1937.64|1947.8|1937.8|1947.3|1937.3|30
1624605880000|2021-06-25 07:24:40|1947.57|1937.57|1947.64|1937.64|1947.81|1937.81|1947.39|1937.39|27
1624605890000|2021-06-25 07:24:50|1947.84|1937.84|1947.75|1937.75|1947.91|1937.91|1947.73|1937.73|18
1624605900000|2021-06-25 07:25:00|1947.83|1937.83|1946.54|1936.54|1948.23|1938.23|1946.48|1936.48|25
1624605910000|2021-06-25 07:25:10|1946.51|1936.51|1945.68|1935.68|1946.51|1936.51|1945.68|1935.68|30
1624605920000|2021-06-25 07:25:20|1945.71|1935.71|1946.98|1936.98|1946.98|1936.98|1945.71|1935.71|35
1624605930000|2021-06-25 07:25:30|1946.96|1936.96|1947.97|1937.97|1948|1938|1946.68|1936.68|33
1624605940000|2021-06-25 07:25:40|1948|1938|1947.86|1937.86|1948.21|1938.21|1947.12|1937.12|39
1624605950000|2021-06-25 07:25:50|1948.22|1938.22|1948.23|1938.23|1948.41|1938.41|1948.15|1938.15|34
1624605960000|2021-06-25 07:26:00|1948.36|1938.36|1948.76|1938.76|1948.76|1938.76|1947.94|1937.94|37
1624605970000|2021-06-25 07:26:10|1948.73|1938.73|1949.16|1939.16|1949.31|1939.31|1948.73|1938.73|35
1624605980000|2021-06-25 07:26:20|1949.17|1939.17|1948.33|1938.33|1949.4|1939.4|1947.96|1937.96|37
1624605990000|2021-06-25 07:26:30|1948.35|1938.35|1947.78|1937.78|1948.6|1938.6|1947.68|1937.68|27
1624606000000|2021-06-25 07:26:40|1947.79|1937.79|1949.56|1939.56|1949.59|1939.59|1947.79|1937.79|35
1624606010000|2021-06-25 07:26:50|1949.6|1939.6|1952.64|1942.64|1952.64|1942.64|1949.5|1939.5|37
1624606020000|2021-06-25 07:27:00|1952.44|1942.44|1951.08|1941.08|1952.44|1942.44|1950.95|1940.95|35
1624606030000|2021-06-25 07:27:10|1951.09|1941.09|1949.25|1939.25|1951.09|1941.09|1949.25|1939.25|33
1624606040000|2021-06-25 07:27:20|1949.38|1939.38|1949.12|1939.12|1949.78|1939.78|1949.04|1939.04|32
1624606050000|2021-06-25 07:27:30|1949.11|1939.11|1949.56|1939.56|1949.65|1939.65|1949.11|1939.11|32
1624606060000|2021-06-25 07:27:40|1949.57|1939.57|1948.11|1938.11|1949.59|1939.59|1947.53|1937.53|31
1624606070000|2021-06-25 07:27:50|1947.99|1937.99|1947.21|1937.21|1948.13|1938.13|1947.11|1937.11|27
1624606080000|2021-06-25 07:28:00|1947.28|1937.28|1948.15|1938.15|1948.19|1938.19|1946.67|1936.67|39
1624606090000|2021-06-25 07:28:10|1948.24|1938.24|1949.06|1939.06|1949.11|1939.11|1948.24|1938.24|35
1624606100000|2021-06-25 07:28:20|1949.04|1939.04|1947.51|1937.51|1949.07|1939.07|1947.46|1937.46|32
1624606110000|2021-06-25 07:28:30|1947.56|1937.56|1947.55|1937.55|1947.66|1937.66|1947.27|1937.27|38
1624606120000|2021-06-25 07:28:40|1947.17|1937.17|1945.31|1935.31|1947.5|1937.5|1945.31|1935.31|35
1624606130000|2021-06-25 07:28:50|1945.23|1935.23|1944.79|1934.79|1945.66|1935.66|1944.79|1934.79|29
1624606140000|2021-06-25 07:29:00|1944.78|1934.78|1945.13|1935.13|1945.66|1935.66|1944.71|1934.71|33
1624606150000|2021-06-25 07:29:10|1945.2|1935.2|1944.05|1934.05|1945.39|1935.39|1943.99|1933.99|36
1624606160000|2021-06-25 07:29:20|1944.04|1934.04|1942.29|1932.29|1944.07|1934.07|1941.54|1931.54|35
1624606170000|2021-06-25 07:29:30|1942.52|1932.52|1943.42|1933.42|1943.65|1933.65|1942.36|1932.36|39
1624606180000|2021-06-25 07:29:40|1943.45|1933.45|1941.31|1931.31|1943.54|1933.54|1941.17|1931.17|29
1624606190000|2021-06-25 07:29:50|1941.27|1931.27|1939.08|1929.08|1941.35|1931.35|1938.65|1928.65|30
1624606200000|2021-06-25 07:30:00|1939.11|1929.11|1941.99|1931.99|1941.99|1931.99|1939.11|1929.11|34
1624606210000|2021-06-25 07:30:10|1942.08|1932.08|1941.96|1931.96|1943.19|1933.19|1941.86|1931.86|40
1624606220000|2021-06-25 07:30:20|1941.76|1931.76|1941.65|1931.65|1942.14|1932.14|1940.38|1930.38|36
1624606230000|2021-06-25 07:30:30|1941.49|1931.49|1941.24|1931.24|1941.51|1931.51|1940.95|1930.95|31
1624606240000|2021-06-25 07:30:40|1941.33|1931.33|1941.33|1931.33|1941.56|1931.56|1941.15|1931.15|37
1624606250000|2021-06-25 07:30:50|1941.34|1931.34|1941.17|1931.17|1941.34|1931.34|1940.88|1930.88|26
1624606260000|2021-06-25 07:31:00|1941.14|1931.14|1939.33|1929.33|1941.25|1931.25|1939.33|1929.33|32
1624606270000|2021-06-25 07:31:10|1939.3|1929.3|1938.78|1928.78|1939.39|1929.39|1938.61|1928.61|33
1624606280000|2021-06-25 07:31:20|1938.7|1928.7|1936.53|1926.53|1938.7|1928.7|1936.33|1926.33|35
1624606290000|2021-06-25 07:31:30|1936.5|1926.5|1935.86|1925.86|1937.02|1927.02|1934.27|1924.27|37
1624606300000|2021-06-25 07:31:40|1936.02|1926.02|1936.84|1926.84|1937.28|1927.28|1936.02|1926.02|34
1624606310000|2021-06-25 07:31:50|1936.87|1926.87|1938.3|1928.3|1939.14|1929.14|1936.69|1926.69|35
1624606320000|2021-06-25 07:32:00|1938.22|1928.22|1940.49|1930.49|1940.65|1930.65|1937.92|1927.92|34
1624606330000|2021-06-25 07:32:10|1940.85|1930.85|1940.94|1930.94|1941.87|1931.87|1939.87|1929.87|33
1624606340000|2021-06-25 07:32:20|1940.85|1930.85|1942.21|1932.21|1943.17|1933.17|1940.7|1930.7|34
1624606350000|2021-06-25 07:32:30|1942.02|1932.02|1942.49|1932.49|1942.93|1932.93|1941.92|1931.92|37
1624606360000|2021-06-25 07:32:40|1942.31|1932.31|1940.82|1930.82|1942.31|1932.31|1940.78|1930.78|28
1624606370000|2021-06-25 07:32:50|1940.76|1930.76|1941.62|1931.62|1942.03|1932.03|1940.76|1930.76|30
1624606380000|2021-06-25 07:33:00|1941.64|1931.64|1941.41|1931.41|1941.86|1931.86|1941.25|1931.25|24
1624606390000|2021-06-25 07:33:10|1941.61|1931.61|1940.23|1930.23|1941.79|1931.79|1939.94|1929.94|36
1624606400000|2021-06-25 07:33:20|1940.31|1930.31|1939.41|1929.41|1940.31|1930.31|1939.04|1929.04|30
1624606410000|2021-06-25 07:33:30|1939.43|1929.43|1939.84|1929.84|1940.27|1930.27|1939.34|1929.34|30
1624606420000|2021-06-25 07:33:40|1939.85|1929.85|1940.71|1930.71|1940.73|1930.73|1939.85|1929.85|33
1624606430000|2021-06-25 07:33:50|1940.74|1930.74|1938.6|1928.6|1940.74|1930.74|1938.56|1928.56|33
1624606440000|2021-06-25 07:34:00|1938.66|1928.66|1936.64|1926.64|1938.7|1928.7|1936.64|1926.64|31
1624606450000|2021-06-25 07:34:10|1936.28|1926.28|1936.01|1926.01|1936.6|1926.6|1935.83|1925.83|35
1624606460000|2021-06-25 07:34:20|1935.97|1925.97|1936.94|1926.94|1937.13|1927.13|1935.54|1925.54|36
1624606470000|2021-06-25 07:34:30|1936.96|1926.96|1935.64|1925.64|1936.99|1926.99|1935.48|1925.48|27
1624606480000|2021-06-25 07:34:40|1935.51|1925.51|1935.33|1925.33|1935.97|1925.97|1935.26|1925.26|33
1624606490000|2021-06-25 07:34:50|1935.32|1925.32|1934.48|1924.48|1935.39|1925.39|1934.43|1924.43|33
1624606500000|2021-06-25 07:35:00|1934.3|1924.3|1937.16|1927.16|1937.16|1927.16|1934.3|1924.3|38
1624606510000|2021-06-25 07:35:10|1937.03|1927.03|1935.9|1925.9|1937.32|1927.32|1935.9|1925.9|36
1624606520000|2021-06-25 07:35:20|1935.8|1925.8|1933.98|1923.98|1935.86|1925.86|1933.81|1923.81|37
1624606530000|2021-06-25 07:35:30|1933.9|1923.9|1936.31|1926.31|1936.34|1926.34|1933.9|1923.9|33
1624606540000|2021-06-25 07:35:40|1936.32|1926.32|1936.79|1926.79|1936.79|1926.79|1935.84|1925.84|37
1624606550000|2021-06-25 07:35:50|1936.83|1926.83|1935.4|1925.4|1937.12|1927.12|1935.4|1925.4|37
1624606560000|2021-06-25 07:36:00|1935.31|1925.31|1935.54|1925.54|1935.84|1925.84|1935.06|1925.06|38
1624606570000|2021-06-25 07:36:10|1935.61|1925.61|1936.95|1926.95|1936.98|1926.98|1935.61|1925.61|36
1624606580000|2021-06-25 07:36:20|1936.9|1926.9|1936.85|1926.85|1936.93|1926.93|1936.32|1926.32|27
1624606590000|2021-06-25 07:36:30|1936.86|1926.86|1938.4|1928.4|1938.4|1928.4|1936.59|1926.59|32
1624606600000|2021-06-25 07:36:40|1938.42|1928.42|1939.8|1929.8|1939.8|1929.8|1938.42|1928.42|19
1624606610000|2021-06-25 07:36:50|1939.72|1929.72|1940.87|1930.87|1941.13|1931.13|1939.72|1929.72|20
1624606620000|2021-06-25 07:37:00|1941.21|1931.21|1939.19|1929.19|1941.35|1931.35|1939.14|1929.14|26
1624606630000|2021-06-25 07:37:10|1939.14|1929.14|1941.39|1931.39|1941.39|1931.39|1939.14|1929.14|27
1624606640000|2021-06-25 07:37:20|1941.36|1931.36|1941.59|1931.59|1941.95|1931.95|1941.36|1931.36|31
1624606650000|2021-06-25 07:37:30|1941.56|1931.56|1939.03|1929.03|1941.56|1931.56|1939.03|1929.03|34
1624606660000|2021-06-25 07:37:40|1938.94|1928.94|1938.57|1928.57|1938.94|1928.94|1938.17|1928.17|36
1624606670000|2021-06-25 07:37:50|1938.58|1928.58|1939.15|1929.15|1939.44|1929.44|1938.5|1928.5|36
1624606680000|2021-06-25 07:38:00|1939.17|1929.17|1941.02|1931.02|1941.18|1931.18|1939.17|1929.17|29
1624606690000|2021-06-25 07:38:10|1941|1931|1941.11|1931.11|1941.86|1931.86|1941|1931|23
1624606700000|2021-06-25 07:38:20|1941.18|1931.18|1941.99|1931.99|1942.18|1932.18|1941.03|1931.03|35
1624606710000|2021-06-25 07:38:30|1942.04|1932.04|1942.98|1932.98|1942.98|1932.98|1941.95|1931.95|37
1624606720000|2021-06-25 07:38:40|1943|1933|1943.74|1933.74|1943.74|1933.74|1943|1933|34
1624606730000|2021-06-25 07:38:50|1943.41|1933.41|1944.67|1934.67|1944.67|1934.67|1943.14|1933.14|37
1624606740000|2021-06-25 07:39:00|1944.7|1934.7|1944.53|1934.53|1945.02|1935.02|1943.96|1933.96|36
1624606750000|2021-06-25 07:39:10|1944.39|1934.39|1944.73|1934.73|1944.83|1934.83|1943.46|1933.46|37
1624606760000|2021-06-25 07:39:20|1944.83|1934.83|1944.89|1934.89|1944.93|1934.93|1944.59|1934.59|31
1624606770000|2021-06-25 07:39:30|1944.9|1934.9|1941.75|1931.75|1945.06|1935.06|1941.72|1931.72|37
1624606780000|2021-06-25 07:39:40|1941.62|1931.62|1941.89|1931.89|1941.89|1931.89|1940.97|1930.97|33
1624606790000|2021-06-25 07:39:50|1941.91|1931.91|1942.27|1932.27|1942.57|1932.57|1941.85|1931.85|34
1624606800000|2021-06-25 07:40:00|1942.19|1932.19|1941.04|1931.04|1942.25|1932.25|1940.98|1930.98|30
1624606810000|2021-06-25 07:40:10|1940.71|1930.71|1940.18|1930.18|1940.78|1930.78|1940.1|1930.1|24
1624606820000|2021-06-25 07:40:20|1940.01|1930.01|1940.29|1930.29|1940.29|1930.29|1939.85|1929.85|31
1624606830000|2021-06-25 07:40:30|1940.22|1930.22|1940.91|1930.91|1941.1|1931.1|1940.16|1930.16|33
1624606840000|2021-06-25 07:40:40|1940.88|1930.88|1941.8|1931.8|1942.09|1932.09|1940.88|1930.88|30
1624606850000|2021-06-25 07:40:50|1941.97|1931.97|1942.35|1932.35|1942.53|1932.53|1941.97|1931.97|32
1624606860000|2021-06-25 07:41:00|1942.29|1932.29|1941.82|1931.82|1942.49|1932.49|1941.82|1931.82|21
1624606870000|2021-06-25 07:41:10|1941.59|1931.59|1940.55|1930.55|1941.64|1931.64|1940.53|1930.53|34
1624606880000|2021-06-25 07:41:20|1940.54|1930.54|1941.14|1931.14|1941.23|1931.23|1940.54|1930.54|33
1624606890000|2021-06-25 07:41:30|1941.11|1931.11|1941|1931|1941.57|1931.57|1941|1931|34
1624606900000|2021-06-25 07:41:40|1941.16|1931.16|1940.78|1930.78|1941.64|1931.64|1940.75|1930.75|36
1624606910000|2021-06-25 07:41:50|1940.77|1930.77|1940.37|1930.37|1940.83|1930.83|1940.37|1930.37|34
1624606920000|2021-06-25 07:42:00|1940.35|1930.35|1940.6|1930.6|1940.81|1930.81|1940.35|1930.35|29
1624606930000|2021-06-25 07:42:10|1940.5|1930.5|1939.9|1929.9|1940.5|1930.5|1939.6|1929.6|26
1624606940000|2021-06-25 07:42:20|1939.91|1929.91|1940.32|1930.32|1940.65|1930.65|1939.91|1929.91|26
1624606950000|2021-06-25 07:42:30|1940.33|1930.33|1941.17|1931.17|1941.42|1931.42|1940.33|1930.33|29
1624606960000|2021-06-25 07:42:40|1941.15|1931.15|1940.53|1930.53|1941.47|1931.47|1940.53|1930.53|26
1624606970000|2021-06-25 07:42:50|1940.52|1930.52|1940.56|1930.56|1940.65|1930.65|1940.33|1930.33|24
1624606980000|2021-06-25 07:43:00|1940.41|1930.41|1939.23|1929.23|1940.55|1930.55|1939.08|1929.08|27
1624606990000|2021-06-25 07:43:10|1939.26|1929.26|1939.56|1929.56|1940.19|1930.19|1939.2|1929.2|31
1624607000000|2021-06-25 07:43:20|1939.54|1929.54|1938.17|1928.17|1939.54|1929.54|1938.1|1928.1|30
1624607010000|2021-06-25 07:43:30|1938.19|1928.19|1937.7|1927.7|1938.27|1928.27|1937.68|1927.68|30
1624607020000|2021-06-25 07:43:40|1937.69|1927.69|1937.69|1927.69|1937.75|1927.75|1937.54|1927.54|35
1624607030000|2021-06-25 07:43:50|1937.72|1927.72|1938.76|1928.76|1938.77|1928.77|1937.67|1927.67|36
1624607040000|2021-06-25 07:44:00|1938.62|1928.62|1937.21|1927.21|1938.62|1928.62|1937.21|1927.21|31
1624607050000|2021-06-25 07:44:10|1937.19|1927.19|1936.31|1926.31|1937.19|1927.19|1936.25|1926.25|34
1624607060000|2021-06-25 07:44:20|1936.29|1926.29|1936.85|1926.85|1936.85|1926.85|1935.65|1925.65|31
1624607070000|2021-06-25 07:44:30|1936.53|1926.53|1936.55|1926.55|1936.73|1926.73|1936.28|1926.28|37
1624607080000|2021-06-25 07:44:40|1936.42|1926.42|1935.37|1925.37|1936.65|1926.65|1935.37|1925.37|35
1624607090000|2021-06-25 07:44:50|1935.34|1925.34|1935.54|1925.54|1935.81|1925.81|1935.34|1925.34|29
1624607100000|2021-06-25 07:45:00|1935.53|1925.53|1936.8|1926.8|1937.34|1927.34|1935.02|1925.02|39
1624607110000|2021-06-25 07:45:10|1937.2|1927.2|1937.04|1927.04|1937.83|1927.83|1936.79|1926.79|33
1624607120000|2021-06-25 07:45:20|1936.87|1926.87|1935.53|1925.53|1936.87|1926.87|1935.41|1925.41|34
1624607130000|2021-06-25 07:45:30|1935.52|1925.52|1935.48|1925.48|1936.18|1926.18|1935.34|1925.34|36
1624607140000|2021-06-25 07:45:40|1935.38|1925.38|1935.64|1925.64|1935.64|1925.64|1935.18|1925.18|29
1624607150000|2021-06-25 07:45:50|1935.84|1925.84|1936.59|1926.59|1937.3|1927.3|1935.84|1925.84|37
1624607160000|2021-06-25 07:46:00|1936.62|1926.62|1936.37|1926.37|1937.13|1927.13|1935.9|1925.9|38
1624607170000|2021-06-25 07:46:10|1936.35|1926.35|1936.35|1926.35|1936.74|1926.74|1935.59|1925.59|38
1624607180000|2021-06-25 07:46:20|1936.28|1926.28|1937.18|1927.18|1937.18|1927.18|1936.14|1926.14|23
1624607190000|2021-06-25 07:46:30|1937.24|1927.24|1938.1|1928.1|1938.41|1928.41|1937.19|1927.19|38
1624607200000|2021-06-25 07:46:40|1938.09|1928.09|1938.25|1928.25|1938.33|1928.33|1937.71|1927.71|31
1624607210000|2021-06-25 07:46:50|1938.55|1928.55|1938.39|1928.39|1938.95|1928.95|1938.22|1928.22|31
1624607220000|2021-06-25 07:47:00|1938.42|1928.42|1938.33|1928.33|1939.89|1929.89|1938.33|1928.33|31
1624607230000|2021-06-25 07:47:10|1938.37|1928.37|1938.38|1928.38|1938.65|1928.65|1938.13|1928.13|27
1624607240000|2021-06-25 07:47:20|1938.45|1928.45|1938.12|1928.12|1938.82|1928.82|1938.09|1928.09|34
1624607250000|2021-06-25 07:47:30|1938.11|1928.11|1938.81|1928.81|1938.85|1928.85|1938.11|1928.11|31
1624607260000|2021-06-25 07:47:40|1938.78|1928.78|1938.67|1928.67|1939.19|1929.19|1938.67|1928.67|35
1624607270000|2021-06-25 07:47:50|1938.82|1928.82|1938.85|1928.85|1938.88|1928.88|1938.69|1928.69|27
1624607280000|2021-06-25 07:48:00|1938.8|1928.8|1938.88|1928.88|1938.93|1928.93|1938.79|1928.79|20
1624607290000|2021-06-25 07:48:10|1939.11|1929.11|1940.3|1930.3|1940.3|1930.3|1939.11|1929.11|32
1624607300000|2021-06-25 07:48:20|1940.32|1930.32|1940.84|1930.84|1940.85|1930.85|1940.32|1930.32|22
1624607310000|2021-06-25 07:48:30|1940.86|1930.86|1941.12|1931.12|1941.14|1931.14|1940.53|1930.53|29
1624607320000|2021-06-25 07:48:40|1941.11|1931.11|1941.11|1931.11|1941.24|1931.24|1940.89|1930.89|35
1624607330000|2021-06-25 07:48:50|1941.1|1931.1|1941.83|1931.83|1942.09|1932.09|1940.93|1930.93|24
1624607340000|2021-06-25 07:49:00|1942.37|1932.37|1941.64|1931.64|1942.37|1932.37|1941.5|1931.5|31
1624607350000|2021-06-25 07:49:10|1941.7|1931.7|1941.1|1931.1|1941.73|1931.73|1940.64|1930.64|27
1624607360000|2021-06-25 07:49:20|1941.11|1931.11|1941.95|1931.95|1942.35|1932.35|1941.09|1931.09|33
1624607370000|2021-06-25 07:49:30|1941.96|1931.96|1943.29|1933.29|1943.53|1933.53|1941.96|1931.96|22
1624607380000|2021-06-25 07:49:40|1943.22|1933.22|1943.05|1933.05|1943.44|1933.44|1942.95|1932.95|36
1624607390000|2021-06-25 07:49:50|1943.09|1933.09|1943.65|1933.65|1943.85|1933.85|1942.79|1932.79|30
1624607400000|2021-06-25 07:50:00|1943.72|1933.72|1944.47|1934.47|1944.47|1934.47|1943.71|1933.71|27
1624607410000|2021-06-25 07:50:10|1944.74|1934.74|1944.08|1934.08|1944.74|1934.74|1943.75|1933.75|31
1624607420000|2021-06-25 07:50:20|1944.07|1934.07|1942.64|1932.64|1944.15|1934.15|1942.37|1932.37|31
1624607430000|2021-06-25 07:50:30|1942.62|1932.62|1942.75|1932.75|1942.87|1932.87|1942.62|1932.62|17
1624607440000|2021-06-25 07:50:40|1942.74|1932.74|1942.33|1932.33|1942.8|1932.8|1942.18|1932.18|17
1624607450000|2021-06-25 07:50:50|1942.31|1932.31|1943.94|1933.94|1944.06|1934.06|1942.22|1932.22|33
1624607460000|2021-06-25 07:51:00|1943.76|1933.76|1944.59|1934.59|1944.59|1934.59|1943.76|1933.76|19
1624607470000|2021-06-25 07:51:10|1945.04|1935.04|1945.74|1935.74|1946.85|1936.85|1945.04|1935.04|32
1624607480000|2021-06-25 07:51:20|1945.75|1935.75|1945.29|1935.29|1945.75|1935.75|1945.21|1935.21|12
1624607490000|2021-06-25 07:51:30|1945.32|1935.32|1944.79|1934.79|1945.81|1935.81|1944.78|1934.78|30
1624607500000|2021-06-25 07:51:40|1944.73|1934.73|1944.99|1934.99|1944.99|1934.99|1944.7|1934.7|18
1624607510000|2021-06-25 07:51:50|1944.81|1934.81|1944.87|1934.87|1944.9|1934.9|1944.76|1934.76|19
1624607520000|2021-06-25 07:52:00|1944.91|1934.91|1944.46|1934.46|1944.97|1934.97|1944.46|1934.46|21
1624607530000|2021-06-25 07:52:10|1944.47|1934.47|1945.99|1935.99|1946.05|1936.05|1944.46|1934.46|32
1624607540000|2021-06-25 07:52:20|1946.17|1936.17|1945.32|1935.32|1946.24|1936.24|1945.3|1935.3|26
1624607550000|2021-06-25 07:52:30|1945.31|1935.31|1945.76|1935.76|1945.8|1935.8|1945.31|1935.31|26
1624607560000|2021-06-25 07:52:40|1945.8|1935.8|1945.56|1935.56|1945.91|1935.91|1945.48|1935.48|23
1624607570000|2021-06-25 07:52:50|1945.51|1935.51|1945.54|1935.54|1945.64|1935.64|1945.48|1935.48|21
1624607580000|2021-06-25 07:53:00|1945.52|1935.52|1945.18|1935.18|1945.52|1935.52|1945.01|1935.01|26
1624607590000|2021-06-25 07:53:10|1945.17|1935.17|1945.04|1935.04|1945.17|1935.17|1945.01|1935.01|7
1624607600000|2021-06-25 07:53:20|1945.01|1935.01|1945.38|1935.38|1945.39|1935.39|1944.97|1934.97|22
1624607610000|2021-06-25 07:53:30|1945.41|1935.41|1944.44|1934.44|1945.42|1935.42|1944.33|1934.33|28
1624607620000|2021-06-25 07:53:40|1944.43|1934.43|1944.16|1934.16|1944.43|1934.43|1943.93|1933.93|32
1624607630000|2021-06-25 07:53:50|1944.09|1934.09|1943.76|1933.76|1944.11|1934.11|1943.72|1933.72|27
1624607640000|2021-06-25 07:54:00|1943.98|1933.98|1945.09|1935.09|1945.12|1935.12|1943.91|1933.91|26
1624607650000|2021-06-25 07:54:10|1944.96|1934.96|1944.52|1934.52|1944.99|1934.99|1944.25|1934.25|28
1624607660000|2021-06-25 07:54:20|1944.57|1934.57|1944.64|1934.64|1945.01|1935.01|1944.5|1934.5|25
1624607670000|2021-06-25 07:54:30|1944.5|1934.5|1943.95|1933.95|1944.63|1934.63|1943.94|1933.94|32
1624607680000|2021-06-25 07:54:40|1943.98|1933.98|1944.1|1934.1|1944.14|1934.14|1943.98|1933.98|17
1624607690000|2021-06-25 07:54:50|1944.2|1934.2|1944.23|1934.23|1944.23|1934.23|1944.08|1934.08|16
1624607700000|2021-06-25 07:55:00|1944.24|1934.24|1944.82|1934.82|1944.82|1934.82|1944.18|1934.18|26
1624607710000|2021-06-25 07:55:10|1944.83|1934.83|1944.81|1934.81|1944.83|1934.83|1944.62|1934.62|10
1624607720000|2021-06-25 07:55:20|1944.68|1934.68|1945.04|1935.04|1945.04|1935.04|1944.65|1934.65|15
1624607730000|2021-06-25 07:55:30|1945.1|1935.1|1945.79|1935.79|1946.25|1936.25|1945.1|1935.1|29
1624607740000|2021-06-25 07:55:40|1945.82|1935.82|1945.86|1935.86|1946.35|1936.35|1945.82|1935.82|32
1624607750000|2021-06-25 07:55:50|1945.88|1935.88|1947.11|1937.11|1947.11|1937.11|1945.78|1935.78|34
1624607760000|2021-06-25 07:56:00|1947.32|1937.32|1947.76|1937.76|1947.97|1937.97|1947.01|1937.01|34
1624607770000|2021-06-25 07:56:10|1947.75|1937.75|1948.56|1938.56|1948.58|1938.58|1947.69|1937.69|30
1624607780000|2021-06-25 07:56:20|1948.61|1938.61|1949.5|1939.5|1949.51|1939.51|1948.47|1938.47|26
1624607790000|2021-06-25 07:56:30|1949.53|1939.53|1949.33|1939.33|1949.99|1939.99|1949.23|1939.23|33
1624607800000|2021-06-25 07:56:40|1949.19|1939.19|1948.39|1938.39|1949.19|1939.19|1948.39|1938.39|31
1624607810000|2021-06-25 07:56:50|1948.45|1938.45|1949.17|1939.17|1949.17|1939.17|1948.4|1938.4|23
1624607820000|2021-06-25 07:57:00|1949.28|1939.28|1949.49|1939.49|1949.49|1939.49|1949.22|1939.22|23
1624607830000|2021-06-25 07:57:10|1949.51|1939.51|1949.81|1939.81|1949.81|1939.81|1949.43|1939.43|21
1624607840000|2021-06-25 07:57:20|1949.93|1939.93|1949.49|1939.49|1949.97|1939.97|1949.37|1939.37|22
1624607850000|2021-06-25 07:57:30|1949.48|1939.48|1949.38|1939.38|1949.48|1939.48|1949.29|1939.29|20
1624607860000|2021-06-25 07:57:40|1949.33|1939.33|1949.29|1939.29|1949.39|1939.39|1949.11|1939.11|23
1624607870000|2021-06-25 07:57:50|1949.33|1939.33|1949.19|1939.19|1949.48|1939.48|1949.19|1939.19|20
1624607880000|2021-06-25 07:58:00|1949.17|1939.17|1949.12|1939.12|1949.22|1939.22|1948.76|1938.76|31
1624607890000|2021-06-25 07:58:10|1949.16|1939.16|1949.94|1939.94|1949.94|1939.94|1949.06|1939.06|30
1624607900000|2021-06-25 07:58:20|1949.98|1939.98|1949.56|1939.56|1950.27|1940.27|1949.53|1939.53|27
1624607910000|2021-06-25 07:58:30|1950.03|1940.03|1949.72|1939.72|1950.12|1940.12|1949.7|1939.7|26
1624607920000|2021-06-25 07:58:40|1949.75|1939.75|1949.33|1939.33|1950.13|1940.13|1949.17|1939.17|33
1624607930000|2021-06-25 07:58:50|1949.34|1939.34|1950.21|1940.21|1950.21|1940.21|1949.27|1939.27|35
1624607940000|2021-06-25 07:59:00|1950.22|1940.22|1949.96|1939.96|1950.43|1940.43|1949.95|1939.95|30
1624607950000|2021-06-25 07:59:10|1949.88|1939.88|1950.06|1940.06|1950.06|1940.06|1949.85|1939.85|31
1624607960000|2021-06-25 07:59:20|1949.99|1939.99|1949.33|1939.33|1950.15|1940.15|1949.23|1939.23|31
1624607970000|2021-06-25 07:59:30|1949.31|1939.31|1949.67|1939.67|1949.67|1939.67|1949.25|1939.25|29
1624607980000|2021-06-25 07:59:40|1949.65|1939.65|1950.67|1940.67|1950.67|1940.67|1949.62|1939.62|19
1624607990000|2021-06-25 07:59:50|1950.72|1940.72|1949.1|1939.1|1950.72|1940.72|1949.1|1939.1|27
1624608000000|2021-06-25 08:00:00|1949.13|1939.13|1947.97|1937.97|1949.19|1939.19|1947.97|1937.97|29
1624608010000|2021-06-25 08:00:10|1947.98|1937.98|1947.45|1937.45|1948.06|1938.06|1947.35|1937.35|28
1624608020000|2021-06-25 08:00:20|1947.35|1937.35|1946.75|1936.75|1947.35|1937.35|1946.75|1936.75|17
1624608030000|2021-06-25 08:00:30|1946.84|1936.84|1945.3|1935.3|1946.84|1936.84|1945.3|1935.3|28
1624608040000|2021-06-25 08:00:40|1945.25|1935.25|1945.72|1935.72|1945.78|1935.78|1944.75|1934.75|28
1624608050000|2021-06-25 08:00:50|1945.74|1935.74|1945.76|1935.76|1945.85|1935.85|1945.68|1935.68|23
1624608060000|2021-06-25 08:01:00|1945.85|1935.85|1945.34|1935.34|1945.97|1935.97|1945.34|1935.34|37
1624608070000|2021-06-25 08:01:10|1945.37|1935.37|1944.95|1934.95|1945.37|1935.37|1944.87|1934.87|29
1624608080000|2021-06-25 08:01:20|1945.02|1935.02|1944.82|1934.82|1945.11|1935.11|1944.72|1934.72|24
1624608090000|2021-06-25 08:01:30|1944.88|1934.88|1944.82|1934.82|1945.01|1935.01|1944.82|1934.82|13
1624608100000|2021-06-25 08:01:40|1944.99|1934.99|1944.13|1934.13|1945.14|1935.14|1944.13|1934.13|33
1624608110000|2021-06-25 08:01:50|1944.09|1934.09|1942.56|1932.56|1944.27|1934.27|1942.56|1932.56|37
1624608120000|2021-06-25 08:02:00|1942.26|1932.26|1943.37|1933.37|1943.37|1933.37|1942.1|1932.1|33
1624608130000|2021-06-25 08:02:10|1943.4|1933.4|1944.6|1934.6|1944.65|1934.65|1943.4|1933.4|38
1624608140000|2021-06-25 08:02:20|1944.5|1934.5|1941.93|1931.93|1944.5|1934.5|1941.93|1931.93|37
1624608150000|2021-06-25 08:02:30|1942.5|1932.5|1942.81|1932.81|1942.97|1932.97|1941.73|1931.73|36
1624608160000|2021-06-25 08:02:40|1942.91|1932.91|1941.5|1931.5|1943.06|1933.06|1941.34|1931.34|34
1624608170000|2021-06-25 08:02:50|1941.76|1931.76|1941.17|1931.17|1941.81|1931.81|1940.89|1930.89|31
1624608180000|2021-06-25 08:03:00|1941.16|1931.16|1938.95|1928.95|1941.5|1931.5|1938.95|1928.95|34
1624608190000|2021-06-25 08:03:10|1938.96|1928.96|1937.79|1927.79|1939.62|1929.62|1937.79|1927.79|38
1624608200000|2021-06-25 08:03:20|1937.55|1927.55|1938.04|1928.04|1938.85|1928.85|1936.54|1926.54|35
1624608210000|2021-06-25 08:03:30|1937.87|1927.87|1937.48|1927.48|1937.87|1927.87|1936.39|1926.39|35
1624608220000|2021-06-25 08:03:40|1937.41|1927.41|1938.79|1928.79|1938.8|1928.8|1936.76|1926.76|36
1624608230000|2021-06-25 08:03:50|1938.52|1928.52|1937.9|1927.9|1938.88|1928.88|1937.17|1927.17|38
1624608240000|2021-06-25 08:04:00|1937.73|1927.73|1939.13|1929.13|1939.13|1929.13|1937.08|1927.08|37
1624608250000|2021-06-25 08:04:10|1939.15|1929.15|1940.36|1930.36|1940.36|1930.36|1938.54|1928.54|34
1624608260000|2021-06-25 08:04:20|1940.35|1930.35|1939.66|1929.66|1940.75|1930.75|1939.66|1929.66|26
1624608270000|2021-06-25 08:04:30|1939.62|1929.62|1940.85|1930.85|1940.92|1930.92|1939.61|1929.61|28
1624608280000|2021-06-25 08:04:40|1940.84|1930.84|1940.25|1930.25|1940.85|1930.85|1940.19|1930.19|26
1624608290000|2021-06-25 08:04:50|1940.45|1930.45|1940.56|1930.56|1940.77|1930.77|1940.45|1930.45|31
1624608300000|2021-06-25 08:05:00|1940.6|1930.6|1942.96|1932.96|1942.96|1932.96|1940.59|1930.59|32
1624608310000|2021-06-25 08:05:10|1942.98|1932.98|1943.95|1933.95|1944.46|1934.46|1942.97|1932.97|37
1624608320000|2021-06-25 08:05:20|1944.01|1934.01|1945.23|1935.23|1945.23|1935.23|1944|1934|27
1624608330000|2021-06-25 08:05:30|1945.28|1935.28|1945.92|1935.92|1947.07|1937.07|1945.2|1935.2|37
1624608340000|2021-06-25 08:05:40|1945.56|1935.56|1944.07|1934.07|1946.05|1936.05|1944.07|1934.07|35
1624608350000|2021-06-25 08:05:50|1944.15|1934.15|1945.25|1935.25|1945.26|1935.26|1943.35|1933.35|36
1624608360000|2021-06-25 08:06:00|1945.28|1935.28|1945.81|1935.81|1946.61|1936.61|1945.12|1935.12|32
1624608370000|2021-06-25 08:06:10|1945.79|1935.79|1944.28|1934.28|1945.79|1935.79|1944.06|1934.06|37
1624608380000|2021-06-25 08:06:20|1943.61|1933.61|1944.21|1934.21|1944.21|1934.21|1942.74|1932.74|34
1624608390000|2021-06-25 08:06:30|1944.41|1934.41|1942.71|1932.71|1944.78|1934.78|1942.69|1932.69|35
1624608400000|2021-06-25 08:06:40|1942.62|1932.62|1942.21|1932.21|1942.62|1932.62|1942.02|1932.02|33
1624608410000|2021-06-25 08:06:50|1942.26|1932.26|1941.64|1931.64|1942.28|1932.28|1941.63|1931.63|27
1624608420000|2021-06-25 08:07:00|1941.6|1931.6|1940.49|1930.49|1941.64|1931.64|1940.12|1930.12|37
1624608430000|2021-06-25 08:07:10|1940.48|1930.48|1941.06|1931.06|1941.38|1931.38|1940.04|1930.04|31
1624608440000|2021-06-25 08:07:20|1941.16|1931.16|1941.44|1931.44|1941.96|1931.96|1940.34|1930.34|31
1624608450000|2021-06-25 08:07:30|1941.4|1931.4|1941.23|1931.23|1941.41|1931.41|1941.13|1931.13|30
1624608460000|2021-06-25 08:07:40|1941.25|1931.25|1940.96|1930.96|1941.25|1931.25|1940.64|1930.64|24
1624608470000|2021-06-25 08:07:50|1940.9|1930.9|1941.73|1931.73|1941.73|1931.73|1939.78|1929.78|35
1624608480000|2021-06-25 08:08:00|1941.86|1931.86|1943.55|1933.55|1944.51|1934.51|1941.68|1931.68|38
1624608490000|2021-06-25 08:08:10|1943.8|1933.8|1942.59|1932.59|1944.55|1934.55|1942.59|1932.59|31
1624608500000|2021-06-25 08:08:20|1942.74|1932.74|1944.42|1934.42|1944.57|1934.57|1942.73|1932.73|32
1624608510000|2021-06-25 08:08:30|1943.95|1933.95|1943.91|1933.91|1944.55|1934.55|1943.68|1933.68|34
1624608520000|2021-06-25 08:08:40|1943.92|1933.92|1943.65|1933.65|1944.39|1934.39|1943.65|1933.65|35
1624608530000|2021-06-25 08:08:50|1943.56|1933.56|1944.33|1934.33|1944.4|1934.4|1943.32|1933.32|26
1624608540000|2021-06-25 08:09:00|1944.35|1934.35|1942.89|1932.89|1944.35|1934.35|1942.89|1932.89|20
1624608550000|2021-06-25 08:09:10|1942.9|1932.9|1943.14|1933.14|1943.2|1933.2|1942.31|1932.31|28
1624608560000|2021-06-25 08:09:20|1943.19|1933.19|1944.21|1934.21|1945.08|1935.08|1943.19|1933.19|33
1624608570000|2021-06-25 08:09:30|1943.78|1933.78|1942.2|1932.2|1943.78|1933.78|1942.18|1932.18|30
1624608580000|2021-06-25 08:09:40|1942.18|1932.18|1944.03|1934.03|1944.03|1934.03|1942.18|1932.18|37
1624608590000|2021-06-25 08:09:50|1944.14|1934.14|1943.97|1933.97|1944.55|1934.55|1943.84|1933.84|31
1624608600000|2021-06-25 08:10:00|1943.96|1933.96|1944.32|1934.32|1944.41|1934.41|1943.76|1933.76|33
1624608610000|2021-06-25 08:10:10|1944.22|1934.22|1944.41|1934.41|1944.5|1934.5|1944.06|1934.06|27
1624608620000|2021-06-25 08:10:20|1944.39|1934.39|1944.04|1934.04|1944.72|1934.72|1944.04|1934.04|27
1624608630000|2021-06-25 08:10:30|1943.98|1933.98|1944.35|1934.35|1944.44|1934.44|1943.98|1933.98|26
1624608640000|2021-06-25 08:10:40|1944.32|1934.32|1943.65|1933.65|1944.32|1934.32|1943.58|1933.58|31
1624608650000|2021-06-25 08:10:50|1943.62|1933.62|1943.73|1933.73|1944.45|1934.45|1943.57|1933.57|31
1624608660000|2021-06-25 08:11:00|1943.71|1933.71|1944.5|1934.5|1944.5|1934.5|1943.7|1933.7|28
1624608670000|2021-06-25 08:11:10|1944.88|1934.88|1944.15|1934.15|1945.87|1935.87|1944.12|1934.12|36
1624608680000|2021-06-25 08:11:20|1944.54|1934.54|1943.35|1933.35|1944.63|1934.63|1943.35|1933.35|25
1624608690000|2021-06-25 08:11:30|1943.36|1933.36|1942.03|1932.03|1943.42|1933.42|1941.9|1931.9|32
1624608700000|2021-06-25 08:11:40|1942.08|1932.08|1940.1|1930.1|1942.2|1932.2|1940.1|1930.1|29
1624608710000|2021-06-25 08:11:50|1940.35|1930.35|1938.28|1928.28|1940.35|1930.35|1938.24|1928.24|38
1624608720000|2021-06-25 08:12:00|1938.4|1928.4|1941.71|1931.71|1941.79|1931.79|1938.4|1928.4|37
1624608730000|2021-06-25 08:12:10|1941.7|1931.7|1941.24|1931.24|1942.53|1932.53|1941.24|1931.24|38
1624608740000|2021-06-25 08:12:20|1941.27|1931.27|1940.14|1930.14|1941.27|1931.27|1940.14|1930.14|30
1624608750000|2021-06-25 08:12:30|1939.93|1929.93|1939.97|1929.97|1939.99|1929.99|1939.52|1929.52|32
1624608760000|2021-06-25 08:12:40|1939.98|1929.98|1939.9|1929.9|1939.99|1929.99|1939.7|1929.7|29
1624608770000|2021-06-25 08:12:50|1939.91|1929.91|1939.07|1929.07|1940.05|1930.05|1939.07|1929.07|33
1624608780000|2021-06-25 08:13:00|1939.13|1929.13|1937.9|1927.9|1939.22|1929.22|1937.62|1927.62|33
1624608790000|2021-06-25 08:13:10|1937.84|1927.84|1936.81|1926.81|1937.84|1927.84|1936.81|1926.81|34
1624608800000|2021-06-25 08:13:20|1936.78|1926.78|1937.17|1927.17|1937.18|1927.18|1936.78|1926.78|21
1624608810000|2021-06-25 08:13:30|1937.19|1927.19|1936.6|1926.6|1937.48|1927.48|1936.21|1926.21|33
1624608820000|2021-06-25 08:13:40|1936.58|1926.58|1936.64|1926.64|1936.99|1926.99|1936.5|1926.5|36
1624608830000|2021-06-25 08:13:50|1936.55|1926.55|1936.2|1926.2|1936.55|1926.55|1936|1926|36
1624608840000|2021-06-25 08:14:00|1936.21|1926.21|1934.65|1924.65|1936.29|1926.29|1934.65|1924.65|34
1624608850000|2021-06-25 08:14:10|1934.38|1924.38|1932.45|1922.45|1934.43|1924.43|1932.45|1922.45|39
1624608860000|2021-06-25 08:14:20|1931.74|1921.74|1931.04|1921.04|1932.11|1922.11|1931.04|1921.04|36
1624608870000|2021-06-25 08:14:30|1931.03|1921.03|1928.33|1918.33|1931.15|1921.15|1928.18|1918.18|37
1624608880000|2021-06-25 08:14:40|1928.46|1918.46|1929.3|1919.3|1929.59|1919.59|1928.03|1918.03|37
1624608890000|2021-06-25 08:14:50|1928.85|1918.85|1929.27|1919.27|1929.53|1919.53|1928.53|1918.53|27
1624608900000|2021-06-25 08:15:00|1929.09|1919.09|1929.5|1919.5|1929.68|1919.68|1928.95|1918.95|31
1624608910000|2021-06-25 08:15:10|1929.58|1919.58|1931.42|1921.42|1931.44|1921.44|1929.58|1919.58|34
1624608920000|2021-06-25 08:15:20|1931.55|1921.55|1931.53|1921.53|1931.65|1921.65|1931.24|1921.24|28
1624608930000|2021-06-25 08:15:30|1931.37|1921.37|1932.44|1922.44|1932.44|1922.44|1931.37|1921.37|24
1624608940000|2021-06-25 08:15:40|1932.49|1922.49|1931.06|1921.06|1932.49|1922.49|1931.03|1921.03|35
1624608950000|2021-06-25 08:15:50|1931.01|1921.01|1930.61|1920.61|1931.06|1921.06|1930.61|1920.61|35
1624608960000|2021-06-25 08:16:00|1930.6|1920.6|1926.79|1916.79|1930.72|1920.72|1926.79|1916.79|39
1624608970000|2021-06-25 08:16:10|1926.78|1916.78|1925.25|1915.25|1927.22|1917.22|1925.02|1915.02|37
1624608980000|2021-06-25 08:16:20|1925.2|1915.2|1924.86|1914.86|1925.82|1915.82|1924.49|1914.49|36
1624608990000|2021-06-25 08:16:30|1924.97|1914.97|1923.89|1913.89|1925.02|1915.02|1923.84|1913.84|34
1624609000000|2021-06-25 08:16:40|1923.65|1913.65|1923.94|1913.94|1924.37|1914.37|1923.16|1913.16|31
1624609010000|2021-06-25 08:16:50|1923.89|1913.89|1925.3|1915.3|1925.46|1915.46|1923.89|1913.89|37
1624609020000|2021-06-25 08:17:00|1925.34|1915.34|1925.64|1915.64|1925.82|1915.82|1925.18|1915.18|30
1624609030000|2021-06-25 08:17:10|1925.56|1915.56|1923.28|1913.28|1925.59|1915.59|1923.22|1913.22|34
1624609040000|2021-06-25 08:17:20|1923.38|1913.38|1922.88|1912.88|1923.57|1913.57|1922.49|1912.49|36
1624609050000|2021-06-25 08:17:30|1922.97|1912.97|1923.07|1913.07|1923.3|1913.3|1922.2|1912.2|38
1624609060000|2021-06-25 08:17:40|1922.84|1912.84|1923.64|1913.64|1923.64|1913.64|1922.56|1912.56|38
1624609070000|2021-06-25 08:17:50|1923.72|1913.72|1924.03|1914.03|1924.45|1914.45|1923.42|1913.42|36
1624609080000|2021-06-25 08:18:00|1924.27|1914.27|1925.6|1915.6|1925.6|1915.6|1924.06|1914.06|22
1624609090000|2021-06-25 08:18:10|1926.72|1916.72|1926.29|1916.29|1927.51|1917.51|1926.04|1916.04|37
1624609100000|2021-06-25 08:18:20|1926.37|1916.37|1926.32|1916.32|1926.5|1916.5|1925.83|1915.83|36
1624609110000|2021-06-25 08:18:30|1926.07|1916.07|1925.26|1915.26|1926.52|1916.52|1924.92|1914.92|26
1624609120000|2021-06-25 08:18:40|1925.25|1915.25|1926.43|1916.43|1926.59|1916.59|1925.18|1915.18|31
1624609130000|2021-06-25 08:18:50|1926.22|1916.22|1926.01|1916.01|1926.22|1916.22|1925.31|1915.31|33
1624609140000|2021-06-25 08:19:00|1926.25|1916.25|1924.33|1914.33|1926.25|1916.25|1924.2|1914.2|33
1624609150000|2021-06-25 08:19:10|1924.35|1914.35|1922.47|1912.47|1924.54|1914.54|1921.72|1911.72|32
1624609160000|2021-06-25 08:19:20|1922.38|1912.38|1921.59|1911.59|1922.38|1912.38|1921.29|1911.29|38
1624609170000|2021-06-25 08:19:30|1921.57|1911.57|1921.36|1911.36|1921.66|1911.66|1920.54|1910.54|35
1624609180000|2021-06-25 08:19:40|1921.77|1911.77|1921.83|1911.83|1923.29|1913.29|1921.67|1911.67|32
1624609190000|2021-06-25 08:19:50|1921.95|1911.95|1923.55|1913.55|1923.55|1913.55|1921.15|1911.15|34
1624609200000|2021-06-25 08:20:00|1923.57|1913.57|1925.27|1915.27|1925.27|1915.27|1923.3|1913.3|27
1624609210000|2021-06-25 08:20:10|1925.26|1915.26|1926.78|1916.78|1926.97|1916.97|1925.07|1915.07|31
1624609220000|2021-06-25 08:20:20|1926.67|1916.67|1927.08|1917.08|1927.17|1917.17|1926.66|1916.66|30
1624609230000|2021-06-25 08:20:30|1927.13|1917.13|1928.28|1918.28|1928.28|1918.28|1927.02|1917.02|32
1624609240000|2021-06-25 08:20:40|1928.4|1918.4|1929.78|1919.78|1930.2|1920.2|1928.24|1918.24|37
1624609250000|2021-06-25 08:20:50|1929.8|1919.8|1930.47|1920.47|1930.59|1920.59|1928.92|1918.92|35
1624609260000|2021-06-25 08:21:00|1930.4|1920.4|1930.09|1920.09|1930.51|1920.51|1929.75|1919.75|37
1624609270000|2021-06-25 08:21:10|1930.08|1920.08|1931.5|1921.5|1931.5|1921.5|1930.03|1920.03|32
1624609280000|2021-06-25 08:21:20|1931.52|1921.52|1932.56|1922.56|1932.56|1922.56|1931.52|1921.52|32
1624609290000|2021-06-25 08:21:30|1932.54|1922.54|1933.28|1923.28|1933.65|1923.65|1932.46|1922.46|38
1624609300000|2021-06-25 08:21:40|1933.27|1923.27|1933.74|1923.74|1934.55|1924.55|1933.27|1923.27|32
1624609310000|2021-06-25 08:21:50|1933.51|1923.51|1933.5|1923.5|1933.65|1923.65|1932.68|1922.68|33
1624609320000|2021-06-25 08:22:00|1933.42|1923.42|1932.29|1922.29|1933.59|1923.59|1931.28|1921.28|36
1624609330000|2021-06-25 08:22:10|1932.26|1922.26|1932.31|1922.31|1932.93|1922.93|1932.17|1922.17|25
1624609340000|2021-06-25 08:22:20|1932.52|1922.52|1933.16|1923.16|1933.59|1923.59|1932.52|1922.52|26
1624609350000|2021-06-25 08:22:30|1933.18|1923.18|1933.17|1923.17|1933.68|1923.68|1933.17|1923.17|33
1624609360000|2021-06-25 08:22:40|1933.23|1923.23|1933.57|1923.57|1933.57|1923.57|1933.12|1923.12|34
1624609370000|2021-06-25 08:22:50|1933.5|1923.5|1932.79|1922.79|1933.51|1923.51|1932.74|1922.74|27
1624609380000|2021-06-25 08:23:00|1932.78|1922.78|1933.06|1923.06|1933.86|1923.86|1932.68|1922.68|33
1624609390000|2021-06-25 08:23:10|1933.12|1923.12|1932.69|1922.69|1933.29|1923.29|1932.69|1922.69|26
1624609400000|2021-06-25 08:23:20|1932.79|1922.79|1930.82|1920.82|1932.89|1922.89|1930.82|1920.82|33
1624609410000|2021-06-25 08:23:30|1930.83|1920.83|1931.03|1921.03|1931.45|1921.45|1930.66|1920.66|26
1624609420000|2021-06-25 08:23:40|1930.95|1920.95|1930.8|1920.8|1931.49|1921.49|1930.55|1920.55|26
1624609430000|2021-06-25 08:23:50|1930.82|1920.82|1930.55|1920.55|1930.95|1920.95|1930.55|1920.55|22
1624609440000|2021-06-25 08:24:00|1930.07|1920.07|1929.95|1919.95|1931.09|1921.09|1929.73|1919.73|30
1624609450000|2021-06-25 08:24:10|1929.94|1919.94|1928.58|1918.58|1930.78|1920.78|1928.53|1918.53|31
1624609460000|2021-06-25 08:24:20|1928.48|1918.48|1928.78|1918.78|1929.09|1919.09|1928.14|1918.14|37
1624609470000|2021-06-25 08:24:30|1928.92|1918.92|1929.98|1919.98|1930.1|1920.1|1928.76|1918.76|32
1624609480000|2021-06-25 08:24:40|1929.83|1919.83|1928.67|1918.67|1929.87|1919.87|1928.65|1918.65|38
1624609490000|2021-06-25 08:24:50|1928.73|1918.73|1929.04|1919.04|1929.04|1919.04|1928.55|1918.55|37
1624609500000|2021-06-25 08:25:00|1928.87|1918.87|1928.94|1918.94|1929.04|1919.04|1928.6|1918.6|35
1624609510000|2021-06-25 08:25:10|1929.16|1919.16|1929.83|1919.83|1929.91|1919.91|1929.16|1919.16|34
1624609520000|2021-06-25 08:25:20|1929.89|1919.89|1931.12|1921.12|1931.32|1921.32|1929.89|1919.89|29
1624609530000|2021-06-25 08:25:30|1931.24|1921.24|1931.82|1921.82|1932.59|1922.59|1931|1921|29
1624609540000|2021-06-25 08:25:40|1931.67|1921.67|1932.65|1922.65|1932.7|1922.7|1931.67|1921.67|18
1624609550000|2021-06-25 08:25:50|1932.66|1922.66|1932.58|1922.58|1932.71|1922.71|1931.55|1921.55|20
1624609560000|2021-06-25 08:26:00|1932.49|1922.49|1931.4|1921.4|1932.58|1922.58|1931.04|1921.04|28
1624609570000|2021-06-25 08:26:10|1931.38|1921.38|1932.78|1922.78|1932.81|1922.81|1931.38|1921.38|32
1624609580000|2021-06-25 08:26:20|1932.6|1922.6|1933.86|1923.86|1933.94|1923.94|1932.6|1922.6|26
1624609590000|2021-06-25 08:26:30|1933.96|1923.96|1934.96|1924.96|1934.96|1924.96|1933.92|1923.92|27
1624609600000|2021-06-25 08:26:40|1935.11|1925.11|1934.81|1924.81|1935.19|1925.19|1934.36|1924.36|35
1624609610000|2021-06-25 08:26:50|1934.9|1924.9|1935.19|1925.19|1935.46|1925.46|1934.82|1924.82|25
1624609620000|2021-06-25 08:27:00|1934.88|1924.88|1935.04|1925.04|1935.22|1925.22|1934.74|1924.74|31
1624609630000|2021-06-25 08:27:10|1935.02|1925.02|1934.47|1924.47|1935.03|1925.03|1934.43|1924.43|30
1624609640000|2021-06-25 08:27:20|1934.34|1924.34|1934.72|1924.72|1934.86|1924.86|1934.22|1924.22|27
1624609650000|2021-06-25 08:27:30|1934.7|1924.7|1934.79|1924.79|1934.91|1924.91|1934.56|1924.56|29
1624609660000|2021-06-25 08:27:40|1934.87|1924.87|1935.17|1925.17|1935.37|1925.37|1934.65|1924.65|27
1624609670000|2021-06-25 08:27:50|1935.18|1925.18|1935.32|1925.32|1935.64|1925.64|1935.14|1925.14|28
1624609680000|2021-06-25 08:28:00|1935.3|1925.3|1935.26|1925.26|1935.64|1925.64|1935.17|1925.17|25
1624609690000|2021-06-25 08:28:10|1935.25|1925.25|1934.95|1924.95|1935.34|1925.34|1934.62|1924.62|26
1624609700000|2021-06-25 08:28:20|1934.92|1924.92|1934.83|1924.83|1935.01|1925.01|1934.72|1924.72|19
1624609710000|2021-06-25 08:28:30|1934.99|1924.99|1934.55|1924.55|1934.99|1924.99|1934.35|1924.35|28
1624609720000|2021-06-25 08:28:40|1934.63|1924.63|1934.35|1924.35|1934.63|1924.63|1933.64|1923.64|21
1624609730000|2021-06-25 08:28:50|1934.34|1924.34|1935.1|1925.1|1935.1|1925.1|1934.34|1924.34|30
1624609740000|2021-06-25 08:29:00|1935.11|1925.11|1935.14|1925.14|1936.17|1926.17|1934.89|1924.89|31
1624609750000|2021-06-25 08:29:10|1934.81|1924.81|1935.7|1925.7|1935.7|1925.7|1934.74|1924.74|28
1624609760000|2021-06-25 08:29:20|1935.75|1925.75|1936.17|1926.17|1936.28|1926.28|1935.75|1925.75|23
1624609770000|2021-06-25 08:29:30|1936.15|1926.15|1936.22|1926.22|1936.22|1926.22|1936.15|1926.15|12
1624609780000|2021-06-25 08:29:40|1936.15|1926.15|1936.29|1926.29|1936.44|1926.44|1936.04|1926.04|17
1624609790000|2021-06-25 08:29:50|1936.3|1926.3|1936.06|1926.06|1936.47|1926.47|1936.06|1926.06|37
1624609800000|2021-06-25 08:30:00|1936.15|1926.15|1932.25|1922.25|1936.21|1926.21|1932.25|1922.25|39
1624609810000|2021-06-25 08:30:10|1932.27|1922.27|1931.46|1921.46|1932.27|1922.27|1930.46|1920.46|35
1624609820000|2021-06-25 08:30:20|1931.63|1921.63|1931.57|1921.57|1932.61|1922.61|1931.42|1921.42|35
1624609830000|2021-06-25 08:30:30|1931.95|1921.95|1932.72|1922.72|1932.72|1922.72|1931.95|1921.95|33
1624609840000|2021-06-25 08:30:40|1932.85|1922.85|1934.82|1924.82|1934.82|1924.82|1932.78|1922.78|29
1624609850000|2021-06-25 08:30:50|1934.8|1924.8|1935.24|1925.24|1935.26|1925.26|1934.8|1924.8|33
1624609860000|2021-06-25 08:31:00|1935.25|1925.25|1936.78|1926.78|1936.78|1926.78|1935.17|1925.17|38
1624609870000|2021-06-25 08:31:10|1936.84|1926.84|1937.69|1927.69|1937.79|1927.79|1936.2|1926.2|33
1624609880000|2021-06-25 08:31:20|1937.62|1927.62|1937.6|1927.6|1937.8|1927.8|1937.36|1927.36|20
1624609890000|2021-06-25 08:31:30|1937.51|1927.51|1938.37|1928.37|1938.53|1928.53|1937.51|1927.51|14
1624609900000|2021-06-25 08:31:40|1938.06|1928.06|1937.47|1927.47|1938.19|1928.19|1937.3|1927.3|29
1624609910000|2021-06-25 08:31:50|1937.4|1927.4|1938.44|1928.44|1938.54|1928.54|1937.4|1927.4|21
1624609920000|2021-06-25 08:32:00|1938.62|1928.62|1938.59|1928.59|1938.77|1928.77|1938.47|1928.47|14
1624609930000|2021-06-25 08:32:10|1938.6|1928.6|1938.94|1928.94|1938.96|1928.96|1938.6|1928.6|13
1624609940000|2021-06-25 08:32:20|1938.96|1928.96|1937.73|1927.73|1939|1929|1937.69|1927.69|27
1624609950000|2021-06-25 08:32:30|1937.67|1927.67|1938.43|1928.43|1938.68|1928.68|1937.44|1927.44|33
1624609960000|2021-06-25 08:32:40|1938.85|1928.85|1939.72|1929.72|1939.72|1929.72|1938.74|1928.74|21
1624609970000|2021-06-25 08:32:50|1939.61|1929.61|1939.62|1929.62|1939.83|1929.83|1939.44|1929.44|13
1624609980000|2021-06-25 08:33:00|1939.57|1929.57|1938.38|1928.38|1939.64|1929.64|1938.2|1928.2|32
1624609990000|2021-06-25 08:33:10|1938.43|1928.43|1938.62|1928.62|1939.22|1929.22|1938.31|1928.31|36
1624610000000|2021-06-25 08:33:20|1938.57|1928.57|1938.47|1928.47|1939.05|1929.05|1938.33|1928.33|35
1624610010000|2021-06-25 08:33:30|1938.56|1928.56|1939.27|1929.27|1939.27|1929.27|1938.49|1928.49|13
1624610020000|2021-06-25 08:33:40|1939.15|1929.15|1938.78|1928.78|1939.15|1929.15|1938.75|1928.75|21
1624610030000|2021-06-25 08:33:50|1938.79|1928.79|1939.11|1929.11|1939.11|1929.11|1938.62|1928.62|22
1624610040000|2021-06-25 08:34:00|1939.26|1929.26|1938.65|1928.65|1939.34|1929.34|1938.41|1928.41|31
1624610050000|2021-06-25 08:34:10|1938.67|1928.67|1937.26|1927.26|1938.68|1928.68|1937.24|1927.24|31
1624610060000|2021-06-25 08:34:20|1937.37|1927.37|1936.63|1926.63|1937.54|1927.54|1936.41|1926.41|30
1624610070000|2021-06-25 08:34:30|1936.5|1926.5|1937.48|1927.48|1937.48|1927.48|1936.5|1926.5|34
1624610080000|2021-06-25 08:34:40|1937.51|1927.51|1936.49|1926.49|1937.63|1927.63|1936.17|1926.17|32
1624610090000|2021-06-25 08:34:50|1936.53|1926.53|1936.98|1926.98|1937.25|1927.25|1936.46|1926.46|34
1624610100000|2021-06-25 08:35:00|1937.06|1927.06|1938.25|1928.25|1938.46|1928.46|1937.06|1927.06|27
1624610110000|2021-06-25 08:35:10|1938.24|1928.24|1936.89|1926.89|1938.53|1928.53|1936.89|1926.89|34
1624610120000|2021-06-25 08:35:20|1936.58|1926.58|1935.06|1925.06|1936.58|1926.58|1934.86|1924.86|37
1624610130000|2021-06-25 08:35:30|1935.01|1925.01|1934.12|1924.12|1935.35|1925.35|1934.06|1924.06|39
1624610140000|2021-06-25 08:35:40|1934.14|1924.14|1933.34|1923.34|1935.3|1925.3|1933.34|1923.34|35
1624610150000|2021-06-25 08:35:50|1933.35|1923.35|1933.69|1923.69|1934.23|1924.23|1933.12|1923.12|39
1624610160000|2021-06-25 08:36:00|1933.34|1923.34|1933.9|1923.9|1934.85|1924.85|1933.33|1923.33|28
1624610170000|2021-06-25 08:36:10|1934.04|1924.04|1936.11|1926.11|1936.11|1926.11|1934.04|1924.04|36
1624610180000|2021-06-25 08:36:20|1936.17|1926.17|1936.68|1926.68|1936.77|1926.77|1936.06|1926.06|31
1624610190000|2021-06-25 08:36:30|1937.07|1927.07|1936.18|1926.18|1937.33|1927.33|1936.18|1926.18|30
1624610200000|2021-06-25 08:36:40|1936.08|1926.08|1935.27|1925.27|1936.69|1926.69|1935.22|1925.22|28
1624610210000|2021-06-25 08:36:50|1935.28|1925.28|1935.13|1925.13|1935.96|1925.96|1935.05|1925.05|30
1624610220000|2021-06-25 08:37:00|1935.07|1925.07|1936.49|1926.49|1936.96|1926.96|1935.07|1925.07|35
1624610230000|2021-06-25 08:37:10|1936.54|1926.54|1935.23|1925.23|1936.71|1926.71|1935.23|1925.23|22
1624610240000|2021-06-25 08:37:20|1935.21|1925.21|1936.47|1926.47|1936.47|1926.47|1935.21|1925.21|33
1624610250000|2021-06-25 08:37:30|1936.58|1926.58|1934.74|1924.74|1936.58|1926.58|1934.74|1924.74|28
1624610260000|2021-06-25 08:37:40|1934.73|1924.73|1934.77|1924.77|1935.68|1925.68|1934.37|1924.37|28
1624610270000|2021-06-25 08:37:50|1934.85|1924.85|1934.33|1924.33|1934.85|1924.85|1934.28|1924.28|21
1624610280000|2021-06-25 08:38:00|1934.13|1924.13|1933.8|1923.8|1934.43|1924.43|1933.59|1923.59|30
1624610290000|2021-06-25 08:38:10|1933.7|1923.7|1932.98|1922.98|1933.7|1923.7|1932.13|1922.13|35
1624610300000|2021-06-25 08:38:20|1932.82|1922.82|1933.16|1923.16|1933.16|1923.16|1932.67|1922.67|33
1624610310000|2021-06-25 08:38:30|1932.92|1922.92|1932.99|1922.99|1933.49|1923.49|1932.91|1922.91|16
1624610320000|2021-06-25 08:38:40|1933.04|1923.04|1933.76|1923.76|1933.76|1923.76|1932.59|1922.59|21
1624610330000|2021-06-25 08:38:50|1933.83|1923.83|1934.5|1924.5|1934.5|1924.5|1933.7|1923.7|32
1624610340000|2021-06-25 08:39:00|1934.47|1924.47|1935.19|1925.19|1935.19|1925.19|1934.06|1924.06|31
1624610350000|2021-06-25 08:39:10|1935.17|1925.17|1934.98|1924.98|1935.28|1925.28|1934.58|1924.58|29
1624610360000|2021-06-25 08:39:20|1935.02|1925.02|1935.73|1925.73|1935.8|1925.8|1935.02|1925.02|8
1624610370000|2021-06-25 08:39:30|1935.74|1925.74|1936.14|1926.14|1936.9|1926.9|1935.74|1925.74|25
1624610380000|2021-06-25 08:39:40|1935.96|1925.96|1934.12|1924.12|1935.96|1925.96|1934|1924|39
1624610390000|2021-06-25 08:39:50|1934.06|1924.06|1933.46|1923.46|1934.41|1924.41|1933.38|1923.38|21
1624610400000|2021-06-25 08:40:00|1933.45|1923.45|1933.64|1923.64|1934.01|1924.01|1933.38|1923.38|20
1624610410000|2021-06-25 08:40:10|1933.61|1923.61|1932.86|1922.86|1933.61|1923.61|1932.86|1922.86|26
1624610420000|2021-06-25 08:40:20|1932.92|1922.92|1932.25|1922.25|1932.92|1922.92|1931.86|1921.86|24
1624610430000|2021-06-25 08:40:30|1932.31|1922.31|1933.24|1923.24|1933.49|1923.49|1932.3|1922.3|31
1624610440000|2021-06-25 08:40:40|1933.21|1923.21|1933.89|1923.89|1934.06|1924.06|1933.06|1923.06|25
1624610450000|2021-06-25 08:40:50|1933.91|1923.91|1935.08|1925.08|1935.23|1925.23|1933.88|1923.88|35
1624610460000|2021-06-25 08:41:00|1934.96|1924.96|1936.22|1926.22|1936.3|1926.3|1934.96|1924.96|28
1624610470000|2021-06-25 08:41:10|1936.27|1926.27|1936.52|1926.52|1936.52|1926.52|1936.2|1926.2|25
1624610480000|2021-06-25 08:41:20|1936.42|1926.42|1936.64|1926.64|1936.64|1926.64|1935.77|1925.77|30
1624610490000|2021-06-25 08:41:30|1936.62|1926.62|1936.24|1926.24|1936.62|1926.62|1936.21|1926.21|18
1624610500000|2021-06-25 08:41:40|1936.35|1926.35|1935.64|1925.64|1936.9|1926.9|1935.62|1925.62|34
1624610510000|2021-06-25 08:41:50|1935.66|1925.66|1935.71|1925.71|1935.82|1925.82|1935.62|1925.62|27
1624610520000|2021-06-25 08:42:00|1935.66|1925.66|1936.74|1926.74|1936.76|1926.76|1935.66|1925.66|35
1624610530000|2021-06-25 08:42:10|1936.21|1926.21|1936.39|1926.39|1936.51|1926.51|1936.18|1926.18|30
1624610540000|2021-06-25 08:42:20|1936.47|1926.47|1936.06|1926.06|1936.53|1926.53|1935.9|1925.9|22
1624610550000|2021-06-25 08:42:30|1935.99|1925.99|1936.48|1926.48|1936.48|1926.48|1935.99|1925.99|17
1624610560000|2021-06-25 08:42:40|1936.66|1926.66|1934.45|1924.45|1936.8|1926.8|1934.15|1924.15|34
1624610570000|2021-06-25 08:42:50|1934.49|1924.49|1934.34|1924.34|1935.07|1925.07|1934.16|1924.16|32
1624610580000|2021-06-25 08:43:00|1934.48|1924.48|1933.15|1923.15|1934.48|1924.48|1933.15|1923.15|32
1624610590000|2021-06-25 08:43:10|1933.09|1923.09|1933.93|1923.93|1934.2|1924.2|1932.86|1922.86|38
1624610600000|2021-06-25 08:43:20|1934.02|1924.02|1934.62|1924.62|1934.62|1924.62|1934.02|1924.02|34
1624610610000|2021-06-25 08:43:30|1934.67|1924.67|1934.93|1924.93|1935.36|1925.36|1933.93|1923.93|36
1624610620000|2021-06-25 08:43:40|1934.96|1924.96|1934.56|1924.56|1935.27|1925.27|1934.33|1924.33|31
1624610630000|2021-06-25 08:43:50|1934.58|1924.58|1934.53|1924.53|1935.39|1925.39|1934.53|1924.53|33
1624610640000|2021-06-25 08:44:00|1934.31|1924.31|1933.89|1923.89|1935.3|1925.3|1933.89|1923.89|37
1624610650000|2021-06-25 08:44:10|1933.75|1923.75|1933.92|1923.92|1934.73|1924.73|1933.71|1923.71|35
1624610660000|2021-06-25 08:44:20|1933.9|1923.9|1935.31|1925.31|1935.53|1925.53|1933.81|1923.81|35
1624610670000|2021-06-25 08:44:30|1935.33|1925.33|1935|1925|1935.41|1925.41|1935|1925|32
1624610680000|2021-06-25 08:44:40|1934.99|1924.99|1935.42|1925.42|1935.42|1925.42|1934.98|1924.98|25
1624610690000|2021-06-25 08:44:50|1935.52|1925.52|1934.7|1924.7|1935.71|1925.71|1934.69|1924.69|23
1624610700000|2021-06-25 08:45:00|1934.78|1924.78|1934.23|1924.23|1935.24|1925.24|1934.23|1924.23|32
1624610710000|2021-06-25 08:45:10|1934.21|1924.21|1933.21|1923.21|1934.32|1924.32|1933.08|1923.08|26
1624610720000|2021-06-25 08:45:20|1933.18|1923.18|1932.78|1922.78|1933.19|1923.19|1932.27|1922.27|24
1624610730000|2021-06-25 08:45:30|1932.62|1922.62|1933.54|1923.54|1933.54|1923.54|1932.62|1922.62|34
1624610740000|2021-06-25 08:45:40|1933.49|1923.49|1932.39|1922.39|1933.49|1923.49|1932.39|1922.39|33
1624610750000|2021-06-25 08:45:50|1932.25|1922.25|1931.54|1921.54|1932.29|1922.29|1931.31|1921.31|35
1624610760000|2021-06-25 08:46:00|1931.77|1921.77|1930.67|1920.67|1931.93|1921.93|1930.37|1920.37|39
1624610770000|2021-06-25 08:46:10|1930.66|1920.66|1930.5|1920.5|1931.02|1921.02|1930.5|1920.5|32
1624610780000|2021-06-25 08:46:20|1930.49|1920.49|1930.17|1920.17|1930.99|1920.99|1929.77|1919.77|36
1624610790000|2021-06-25 08:46:30|1930.41|1920.41|1929.85|1919.85|1930.53|1920.53|1929.81|1919.81|31
1624610800000|2021-06-25 08:46:40|1929.86|1919.86|1929.3|1919.3|1929.86|1919.86|1929.21|1919.21|18
1624610810000|2021-06-25 08:46:50|1929.29|1919.29|1930.85|1920.85|1930.85|1920.85|1929.28|1919.28|25
1624610820000|2021-06-25 08:47:00|1930.95|1920.95|1930.93|1920.93|1931.46|1921.46|1930.93|1920.93|23
1624610830000|2021-06-25 08:47:10|1930.94|1920.94|1931.68|1921.68|1931.68|1921.68|1930.88|1920.88|25
1624610840000|2021-06-25 08:47:20|1931.92|1921.92|1931.69|1921.69|1932.39|1922.39|1931.05|1921.05|35
1624610850000|2021-06-25 08:47:30|1931.6|1921.6|1931.16|1921.16|1931.61|1921.61|1930.64|1920.64|33
1624610860000|2021-06-25 08:47:40|1931.38|1921.38|1932.47|1922.47|1932.76|1922.76|1931.38|1921.38|35
1624610870000|2021-06-25 08:47:50|1932.49|1922.49|1931.4|1921.4|1932.6|1922.6|1931.37|1921.37|28
1624610880000|2021-06-25 08:48:00|1931.55|1921.55|1932.01|1922.01|1932.01|1922.01|1931.55|1921.55|20
1624610890000|2021-06-25 08:48:10|1931.97|1921.97|1930.83|1920.83|1932.24|1922.24|1930.57|1920.57|33
1624610900000|2021-06-25 08:48:20|1930.86|1920.86|1930.66|1920.66|1931.36|1921.36|1930.01|1920.01|33
1624610910000|2021-06-25 08:48:30|1930.61|1920.61|1930.68|1920.68|1930.68|1920.68|1930.34|1920.34|20
1624610920000|2021-06-25 08:48:40|1930.81|1920.81|1929.9|1919.9|1931.1|1921.1|1929.88|1919.88|26
1624610930000|2021-06-25 08:48:50|1929.89|1919.89|1930.4|1920.4|1930.45|1920.45|1929.87|1919.87|15
1624610940000|2021-06-25 08:49:00|1930.29|1920.29|1929.94|1919.94|1930.31|1920.31|1929.8|1919.8|23
1624610950000|2021-06-25 08:49:10|1929.93|1919.93|1929.12|1919.12|1929.93|1919.93|1929.03|1919.03|31
1624610960000|2021-06-25 08:49:20|1929.14|1919.14|1929.3|1919.3|1930.18|1920.18|1929.14|1919.14|35
1624610970000|2021-06-25 08:49:30|1929.29|1919.29|1929.37|1919.37|1929.41|1919.41|1928.85|1918.85|32
1624610980000|2021-06-25 08:49:40|1929.36|1919.36|1928.68|1918.68|1929.47|1919.47|1928.68|1918.68|25
1624610990000|2021-06-25 08:49:50|1928.69|1918.69|1928.49|1918.49|1929.03|1919.03|1928.39|1918.39|34
1624611000000|2021-06-25 08:50:00|1928.46|1918.46|1929.7|1919.7|1929.85|1919.85|1928.46|1918.46|30
1624611010000|2021-06-25 08:50:10|1929.68|1919.68|1928.84|1918.84|1929.78|1919.78|1928.75|1918.75|19
1624611020000|2021-06-25 08:50:20|1928.92|1918.92|1929.09|1919.09|1929.13|1919.13|1928.82|1918.82|28
1624611030000|2021-06-25 08:50:30|1929.1|1919.1|1929.04|1919.04|1929.5|1919.5|1928.97|1918.97|33
1624611040000|2021-06-25 08:50:40|1929.12|1919.12|1929.08|1919.08|1929.24|1919.24|1929.03|1919.03|28
1624611050000|2021-06-25 08:50:50|1929.18|1919.18|1929.3|1919.3|1929.31|1919.31|1929.09|1919.09|29
1624611060000|2021-06-25 08:51:00|1929.23|1919.23|1928.86|1918.86|1929.23|1919.23|1928.34|1918.34|28
1624611070000|2021-06-25 08:51:10|1929.12|1919.12|1930.11|1920.11|1930.11|1920.11|1928.99|1918.99|28
1624611080000|2021-06-25 08:51:20|1929.91|1919.91|1930.21|1920.21|1930.31|1920.31|1929.78|1919.78|33
1624611090000|2021-06-25 08:51:30|1930.2|1920.2|1930.21|1920.21|1930.28|1920.28|1930.09|1920.09|27
1624611100000|2021-06-25 08:51:40|1930.16|1920.16|1929.83|1919.83|1930.29|1920.29|1929.83|1919.83|27
1624611110000|2021-06-25 08:51:50|1929.92|1919.92|1929.76|1919.76|1930.06|1920.06|1929.76|1919.76|26
1624611120000|2021-06-25 08:52:00|1929.72|1919.72|1929.62|1919.62|1929.76|1919.76|1929.36|1919.36|23
1624611130000|2021-06-25 08:52:10|1929.43|1919.43|1929.11|1919.11|1929.68|1919.68|1929.07|1919.07|30
1624611140000|2021-06-25 08:52:20|1929.12|1919.12|1929.29|1919.29|1929.47|1919.47|1928.67|1918.67|34
1624611150000|2021-06-25 08:52:30|1929.25|1919.25|1928.83|1918.83|1929.33|1919.33|1928.83|1918.83|27
1624611160000|2021-06-25 08:52:40|1928.88|1918.88|1929.43|1919.43|1929.45|1919.45|1928.86|1918.86|19
1624611170000|2021-06-25 08:52:50|1929.35|1919.35|1929.85|1919.85|1929.99|1919.99|1929.31|1919.31|19
1624611180000|2021-06-25 08:53:00|1929.89|1919.89|1931.35|1921.35|1931.5|1921.5|1929.69|1919.69|27
1624611190000|2021-06-25 08:53:10|1931.2|1921.2|1934.58|1924.58|1934.84|1924.84|1931.2|1921.2|24
1624611200000|2021-06-25 08:53:20|1934.55|1924.55|1938.06|1928.06|1938.26|1928.26|1934.55|1924.55|32
1624611210000|2021-06-25 08:53:30|1938.46|1928.46|1938.17|1928.17|1939.02|1929.02|1938.17|1928.17|29
1624611220000|2021-06-25 08:53:40|1938.03|1928.03|1937.36|1927.36|1938.03|1928.03|1936.88|1926.88|37
1624611230000|2021-06-25 08:53:50|1937.39|1927.39|1937.96|1927.96|1937.96|1927.96|1937.12|1927.12|32
1624611240000|2021-06-25 08:54:00|1937.97|1927.97|1940.05|1930.05|1940.05|1930.05|1937.97|1927.97|36
1624611250000|2021-06-25 08:54:10|1940.15|1930.15|1940.69|1930.69|1940.83|1930.83|1940.06|1930.06|32
1624611260000|2021-06-25 08:54:20|1940.71|1930.71|1940.68|1930.68|1941.04|1931.04|1940.13|1930.13|33
1624611270000|2021-06-25 08:54:30|1940.59|1930.59|1941.94|1931.94|1941.94|1931.94|1940.59|1930.59|36
1624611280000|2021-06-25 08:54:40|1941.95|1931.95|1942.96|1932.96|1943.02|1933.02|1941.87|1931.87|33
1624611290000|2021-06-25 08:54:50|1942.97|1932.97|1944.9|1934.9|1944.97|1934.97|1942.79|1932.79|38
1624611300000|2021-06-25 08:55:00|1944.89|1934.89|1944.38|1934.38|1945.74|1935.74|1944.07|1934.07|38
1624611310000|2021-06-25 08:55:10|1944.33|1934.33|1943.28|1933.28|1944.33|1934.33|1943.02|1933.02|33
1624611320000|2021-06-25 08:55:20|1943.3|1933.3|1942.95|1932.95|1943.33|1933.33|1942.94|1932.94|34
1624611330000|2021-06-25 08:55:30|1943.11|1933.11|1943.47|1933.47|1943.78|1933.78|1943.11|1933.11|30
1624611340000|2021-06-25 08:55:40|1943.45|1933.45|1943.46|1933.46|1943.71|1933.71|1943.31|1933.31|36
1624611350000|2021-06-25 08:55:50|1943.41|1933.41|1944.97|1934.97|1944.97|1934.97|1943.38|1933.38|32
1624611360000|2021-06-25 08:56:00|1944.95|1934.95|1942.77|1932.77|1944.95|1934.95|1942.54|1932.54|33
1624611370000|2021-06-25 08:56:10|1942.8|1932.8|1941.38|1931.38|1942.91|1932.91|1941.33|1931.33|25
1624611380000|2021-06-25 08:56:20|1941.37|1931.37|1940.06|1930.06|1941.49|1931.49|1940.06|1930.06|32
1624611390000|2021-06-25 08:56:30|1940.04|1930.04|1940.38|1930.38|1940.38|1930.38|1939.32|1929.32|25
1624611400000|2021-06-25 08:56:40|1940.36|1930.36|1939.35|1929.35|1940.74|1930.74|1939.35|1929.35|28
1624611410000|2021-06-25 08:56:50|1939.34|1929.34|1939.32|1929.32|1939.43|1929.43|1938.95|1928.95|17
1624611420000|2021-06-25 08:57:00|1939.31|1929.31|1939.13|1929.13|1939.39|1929.39|1939.06|1929.06|24
1624611430000|2021-06-25 08:57:10|1939.16|1929.16|1940.4|1930.4|1940.58|1930.58|1939.16|1929.16|30
1624611440000|2021-06-25 08:57:20|1940.44|1930.44|1941.72|1931.72|1941.88|1931.88|1940.34|1930.34|21
1624611450000|2021-06-25 08:57:30|1941.64|1931.64|1940.08|1930.08|1941.64|1931.64|1940.05|1930.05|34
1624611460000|2021-06-25 08:57:40|1939.82|1929.82|1940.16|1930.16|1940.65|1930.65|1939.82|1929.82|26
1624611470000|2021-06-25 08:57:50|1940.07|1930.07|1939.16|1929.16|1940.07|1930.07|1939.16|1929.16|28
1624611480000|2021-06-25 08:58:00|1939.11|1929.11|1937.69|1927.69|1939.11|1929.11|1937.59|1927.59|33
1624611490000|2021-06-25 08:58:10|1937.66|1927.66|1936.87|1926.87|1938.2|1928.2|1936.67|1926.67|38
1624611500000|2021-06-25 08:58:20|1936.79|1926.79|1937.13|1927.13|1937.17|1927.17|1936.51|1926.51|34
1624611510000|2021-06-25 08:58:30|1937.17|1927.17|1937.33|1927.33|1938.59|1928.59|1937.17|1927.17|34
1624611520000|2021-06-25 08:58:40|1937.35|1927.35|1937.37|1927.37|1937.48|1927.48|1937.3|1927.3|16
1624611530000|2021-06-25 08:58:50|1937.43|1927.43|1937.22|1927.22|1937.45|1927.45|1936.96|1926.96|26
1624611540000|2021-06-25 08:59:00|1937.23|1927.23|1938.62|1928.62|1938.62|1928.62|1937.15|1927.15|30
1624611550000|2021-06-25 08:59:10|1938.79|1928.79|1939.26|1929.26|1939.53|1929.53|1938.49|1928.49|37
1624611560000|2021-06-25 08:59:20|1939.2|1929.2|1938.08|1928.08|1939.32|1929.32|1937.94|1927.94|36
1624611570000|2021-06-25 08:59:30|1937.85|1927.85|1937.34|1927.34|1937.85|1927.85|1937.1|1927.1|29
1624611580000|2021-06-25 08:59:40|1937.31|1927.31|1937.74|1927.74|1937.85|1927.85|1937.14|1927.14|23
1624611590000|2021-06-25 08:59:50|1937.77|1927.77|1938.85|1928.85|1939.12|1929.12|1937.77|1927.77|36
1624611600000|2021-06-25 09:00:00|1938.9|1928.9|1936.96|1926.96|1938.9|1928.9|1936.96|1926.96|30
1624611610000|2021-06-25 09:00:10|1936.93|1926.93|1936.26|1926.26|1938.89|1928.89|1936.07|1926.07|30
1624611620000|2021-06-25 09:00:20|1936.25|1926.25|1935.63|1925.63|1936.35|1926.35|1935.52|1925.52|33
1624611630000|2021-06-25 09:00:30|1936.02|1926.02|1935.61|1925.61|1936.13|1926.13|1935.57|1925.57|35
1624611640000|2021-06-25 09:00:40|1935.64|1925.64|1935.19|1925.19|1935.72|1925.72|1934.91|1924.91|25
1624611650000|2021-06-25 09:00:50|1935.35|1925.35|1935.37|1925.37|1935.4|1925.4|1934.75|1924.75|27
1624611660000|2021-06-25 09:01:00|1935.56|1925.56|1935.09|1925.09|1935.56|1925.56|1934.77|1924.77|31
1624611670000|2021-06-25 09:01:10|1935.18|1925.18|1935.79|1925.79|1935.79|1925.79|1934.75|1924.75|23
1624611680000|2021-06-25 09:01:20|1935.82|1925.82|1936.84|1926.84|1936.86|1926.86|1935.82|1925.82|21
1624611690000|2021-06-25 09:01:30|1936.79|1926.79|1937.5|1927.5|1937.53|1927.53|1936.77|1926.77|26
1624611700000|2021-06-25 09:01:40|1937.48|1927.48|1936.48|1926.48|1937.55|1927.55|1936.32|1926.32|27
1624611710000|2021-06-25 09:01:50|1936.5|1926.5|1934.69|1924.69|1936.5|1926.5|1934.48|1924.48|32
1624611720000|2021-06-25 09:02:00|1934.68|1924.68|1934.36|1924.36|1935.2|1925.2|1934.36|1924.36|32
1624611730000|2021-06-25 09:02:10|1934.13|1924.13|1934.45|1924.45|1934.69|1924.69|1933.48|1923.48|33
1624611740000|2021-06-25 09:02:20|1934.44|1924.44|1935.92|1925.92|1936.1|1926.1|1934.44|1924.44|29
1624611750000|2021-06-25 09:02:30|1935.94|1925.94|1935.82|1925.82|1936.02|1926.02|1935.7|1925.7|32
1624611760000|2021-06-25 09:02:40|1935.91|1925.91|1934.53|1924.53|1935.92|1925.92|1934.43|1924.43|15
1624611770000|2021-06-25 09:02:50|1934.52|1924.52|1934.83|1924.83|1935.1|1925.1|1934.31|1924.31|29
1624611780000|2021-06-25 09:03:00|1934.84|1924.84|1935|1925|1935|1925|1934.82|1924.82|12
1624611790000|2021-06-25 09:03:10|1934.9|1924.9|1934.9|1924.9|1934.92|1924.92|1934.85|1924.85|6
1624611800000|2021-06-25 09:03:20|1934.96|1924.96|1936.31|1926.31|1936.79|1926.79|1934.96|1924.96|25
1624611810000|2021-06-25 09:03:30|1936.15|1926.15|1936.46|1926.46|1936.67|1926.67|1935.7|1925.7|19
1624611820000|2021-06-25 09:03:40|1936.47|1926.47|1936.06|1926.06|1936.9|1926.9|1935.77|1925.77|31
1624611830000|2021-06-25 09:03:50|1936.28|1926.28|1936.33|1926.33|1936.56|1926.56|1935.6|1925.6|30
1624611840000|2021-06-25 09:04:00|1936.64|1926.64|1938.6|1928.6|1938.99|1928.99|1936.33|1926.33|36
1624611850000|2021-06-25 09:04:10|1938.4|1928.4|1941.04|1931.04|1941.16|1931.16|1938.4|1928.4|32
1624611860000|2021-06-25 09:04:20|1941.01|1931.01|1940.3|1930.3|1941.49|1931.49|1940.26|1930.26|29
1624611870000|2021-06-25 09:04:30|1940.28|1930.28|1941.07|1931.07|1941.18|1931.18|1940.28|1930.28|31
1624611880000|2021-06-25 09:04:40|1941.08|1931.08|1940.78|1930.78|1941.25|1931.25|1940.71|1930.71|24
1624611890000|2021-06-25 09:04:50|1940.8|1930.8|1941.65|1931.65|1942.11|1932.11|1940.75|1930.75|28
1624611900000|2021-06-25 09:05:00|1941.43|1931.43|1942.14|1932.14|1942.28|1932.28|1940.58|1930.58|30
1624611910000|2021-06-25 09:05:10|1942.12|1932.12|1943.5|1933.5|1943.5|1933.5|1942.02|1932.02|35
1624611920000|2021-06-25 09:05:20|1943.4|1933.4|1943.33|1933.33|1943.43|1933.43|1943.26|1933.26|30
1624611930000|2021-06-25 09:05:30|1943.36|1933.36|1942.21|1932.21|1943.36|1933.36|1942.2|1932.2|31
1624611940000|2021-06-25 09:05:40|1942.24|1932.24|1942.13|1932.13|1942.24|1932.24|1941.78|1931.78|30
1624611950000|2021-06-25 09:05:50|1942.04|1932.04|1942.56|1932.56|1943.1|1933.1|1941.94|1931.94|30
1624611960000|2021-06-25 09:06:00|1942.55|1932.55|1941.74|1931.74|1942.56|1932.56|1941.73|1931.73|38
1624611970000|2021-06-25 09:06:10|1941.68|1931.68|1941.98|1931.98|1941.98|1931.98|1941.34|1931.34|33
1624611980000|2021-06-25 09:06:20|1942.06|1932.06|1941.45|1931.45|1942.24|1932.24|1941.27|1931.27|24
1624611990000|2021-06-25 09:06:30|1941.44|1931.44|1941.19|1931.19|1941.51|1931.51|1940.87|1930.87|28
1624612000000|2021-06-25 09:06:40|1941.17|1931.17|1941.23|1931.23|1941.57|1931.57|1941.15|1931.15|28
1624612010000|2021-06-25 09:06:50|1941.21|1931.21|1940.78|1930.78|1941.23|1931.23|1940.7|1930.7|22
1624612020000|2021-06-25 09:07:00|1940.68|1930.68|1940.82|1930.82|1941.43|1931.43|1940.68|1930.68|20
1624612030000|2021-06-25 09:07:10|1940.8|1930.8|1940.64|1930.64|1940.96|1930.96|1940.48|1930.48|28
1624612040000|2021-06-25 09:07:20|1940.52|1930.52|1940.38|1930.38|1940.52|1930.52|1940.31|1930.31|23
1624612050000|2021-06-25 09:07:30|1940.31|1930.31|1940.27|1930.27|1940.43|1930.43|1940.21|1930.21|18
1624612060000|2021-06-25 09:07:40|1940.25|1930.25|1940.89|1930.89|1940.99|1930.99|1940.25|1930.25|15
1624612070000|2021-06-25 09:07:50|1940.58|1930.58|1940.39|1930.39|1940.58|1930.58|1940.27|1930.27|17
1624612080000|2021-06-25 09:08:00|1940.67|1930.67|1941.09|1931.09|1941.13|1931.13|1940.67|1930.67|15
1624612090000|2021-06-25 09:08:10|1940.86|1930.86|1941.46|1931.46|1942.34|1932.34|1940.86|1930.86|29
1624612100000|2021-06-25 09:08:20|1941.45|1931.45|1941.62|1931.62|1942|1932|1941.16|1931.16|34
1624612110000|2021-06-25 09:08:30|1941.61|1931.61|1941.8|1931.8|1941.8|1931.8|1941.36|1931.36|24
1624612120000|2021-06-25 09:08:40|1941.86|1931.86|1941.75|1931.75|1941.86|1931.86|1941.75|1931.75|13
1624612130000|2021-06-25 09:08:50|1941.83|1931.83|1940.98|1930.98|1941.86|1931.86|1940.98|1930.98|22
1624612140000|2021-06-25 09:09:00|1940.99|1930.99|1941.34|1931.34|1941.64|1931.64|1940.99|1930.99|28
1624612150000|2021-06-25 09:09:10|1941.37|1931.37|1941.19|1931.19|1941.4|1931.4|1941.17|1931.17|21
1624612160000|2021-06-25 09:09:20|1941.2|1931.2|1941.21|1931.21|1941.28|1931.28|1941.2|1931.2|8
1624612170000|2021-06-25 09:09:30|1941.13|1931.13|1940.66|1930.66|1941.46|1931.46|1940.61|1930.61|16
1624612180000|2021-06-25 09:09:40|1940.57|1930.57|1940.88|1930.88|1941.4|1931.4|1940.57|1930.57|25
1624612190000|2021-06-25 09:09:50|1940.87|1930.87|1941.03|1931.03|1941.03|1931.03|1940.79|1930.79|31
1624612200000|2021-06-25 09:10:00|1941.04|1931.04|1940.87|1930.87|1941.22|1931.22|1940.81|1930.81|27
1624612210000|2021-06-25 09:10:10|1940.85|1930.85|1940.7|1930.7|1941.03|1931.03|1940.69|1930.69|25
1624612220000|2021-06-25 09:10:20|1940.68|1930.68|1941.21|1931.21|1941.49|1931.49|1940.55|1930.55|14
1624612230000|2021-06-25 09:10:30|1941.23|1931.23|1941.27|1931.27|1941.29|1931.29|1941.23|1931.23|9
1624612240000|2021-06-25 09:10:40|1941.3|1931.3|1942.11|1932.11|1942.11|1932.11|1941.3|1931.3|14
1624612250000|2021-06-25 09:10:50|1942.08|1932.08|1943.02|1933.02|1943.12|1933.12|1942.08|1932.08|21
1624612260000|2021-06-25 09:11:00|1943.03|1933.03|1943.5|1933.5|1943.64|1933.64|1942.13|1932.13|26
1624612270000|2021-06-25 09:11:10|1943.77|1933.77|1945.82|1935.82|1946|1936|1943.66|1933.66|29
1624612280000|2021-06-25 09:11:20|1945.92|1935.92|1945.95|1935.95|1946.98|1936.98|1945.92|1935.92|33
1624612290000|2021-06-25 09:11:30|1945.96|1935.96|1946.44|1936.44|1946.53|1936.53|1945.83|1935.83|32
1624612300000|2021-06-25 09:11:40|1946.42|1936.42|1946.12|1936.12|1946.45|1936.45|1946.12|1936.12|23
1624612310000|2021-06-25 09:11:50|1946.15|1936.15|1946.16|1936.16|1946.17|1936.17|1946.09|1936.09|7
1624612320000|2021-06-25 09:12:00|1946.19|1936.19|1946.61|1936.61|1946.69|1936.69|1946.19|1936.19|18
1624612330000|2021-06-25 09:12:10|1946.67|1936.67|1946.65|1936.65|1946.71|1936.71|1946.45|1936.45|28
1624612340000|2021-06-25 09:12:20|1946.64|1936.64|1946.56|1936.56|1946.64|1936.64|1946.45|1936.45|16
1624612350000|2021-06-25 09:12:30|1946.69|1936.69|1946.87|1936.87|1946.91|1936.91|1946.66|1936.66|16
1624612360000|2021-06-25 09:12:40|1946.86|1936.86|1947.05|1937.05|1947.06|1937.06|1946.75|1936.75|24
1624612370000|2021-06-25 09:12:50|1947.09|1937.09|1947.65|1937.65|1947.66|1937.66|1946.99|1936.99|16
1624612380000|2021-06-25 09:13:00|1947.42|1937.42|1947.42|1937.42|1947.42|1937.42|1946.74|1936.74|30
1624612390000|2021-06-25 09:13:10|1947.43|1937.43|1947|1937|1947.45|1937.45|1946.99|1936.99|18
1624612400000|2021-06-25 09:13:20|1947.12|1937.12|1946.98|1936.98|1947.39|1937.39|1946.98|1936.98|16
1624612410000|2021-06-25 09:13:30|1946.83|1936.83|1946.84|1936.84|1947.49|1937.49|1946.83|1936.83|25
1624612420000|2021-06-25 09:13:40|1946.75|1936.75|1947.4|1937.4|1947.42|1937.42|1946.26|1936.26|35
1624612430000|2021-06-25 09:13:50|1947.33|1937.33|1949.23|1939.23|1949.23|1939.23|1946.94|1936.94|35
1624612440000|2021-06-25 09:14:00|1949.14|1939.14|1949.12|1939.12|1949.91|1939.91|1948.97|1938.97|30
1624612450000|2021-06-25 09:14:10|1949.05|1939.05|1950.3|1940.3|1951.1|1941.1|1949.05|1939.05|34
1624612460000|2021-06-25 09:14:20|1950.03|1940.03|1949.93|1939.93|1950.03|1940.03|1949.37|1939.37|34
1624612470000|2021-06-25 09:14:30|1949.95|1939.95|1950.07|1940.07|1950.1|1940.1|1949.59|1939.59|28
1624612480000|2021-06-25 09:14:40|1950.16|1940.16|1951.2|1941.2|1951.2|1941.2|1950.02|1940.02|26
1624612490000|2021-06-25 09:14:50|1951.19|1941.19|1951.31|1941.31|1951.49|1941.49|1951.19|1941.19|22
1624612500000|2021-06-25 09:15:00|1951.21|1941.21|1950.16|1940.16|1951.21|1941.21|1950.16|1940.16|26
1624612510000|2021-06-25 09:15:10|1950.13|1940.13|1950.13|1940.13|1950.38|1940.38|1949.93|1939.93|26
1624612520000|2021-06-25 09:15:20|1950.16|1940.16|1949.45|1939.45|1950.16|1940.16|1949.44|1939.44|19
1624612530000|2021-06-25 09:15:30|1949.53|1939.53|1950.72|1940.72|1950.72|1940.72|1949.53|1939.53|25
1624612540000|2021-06-25 09:15:40|1950.7|1940.7|1949.86|1939.86|1950.81|1940.81|1949.85|1939.85|31
1624612550000|2021-06-25 09:15:50|1949.94|1939.94|1949.35|1939.35|1949.96|1939.96|1949.35|1939.35|25
1624612560000|2021-06-25 09:16:00|1949.33|1939.33|1948.99|1938.99|1949.6|1939.6|1948.99|1938.99|17
1624612570000|2021-06-25 09:16:10|1949|1939|1948.38|1938.38|1949|1939|1948.38|1938.38|23
1624612580000|2021-06-25 09:16:20|1948.3|1938.3|1947.69|1937.69|1948.39|1938.39|1947.63|1937.63|21
1624612590000|2021-06-25 09:16:30|1947.71|1937.71|1947.23|1937.23|1947.87|1937.87|1947.14|1937.14|19
1624612600000|2021-06-25 09:16:40|1947.24|1937.24|1948.13|1938.13|1948.2|1938.2|1947.23|1937.23|21
1624612610000|2021-06-25 09:16:50|1948.05|1938.05|1947.81|1937.81|1948.05|1938.05|1947.71|1937.71|18
1624612620000|2021-06-25 09:17:00|1947.79|1937.79|1948.03|1938.03|1948.06|1938.06|1947.73|1937.73|14
1624612630000|2021-06-25 09:17:10|1947.72|1937.72|1947.85|1937.85|1947.95|1937.95|1947.72|1937.72|19
1624612640000|2021-06-25 09:17:20|1947.88|1937.88|1948.03|1938.03|1948.5|1938.5|1947.88|1937.88|27
1624612650000|2021-06-25 09:17:30|1948.02|1938.02|1948.13|1938.13|1948.13|1938.13|1947.87|1937.87|16
1624612660000|2021-06-25 09:17:40|1948.12|1938.12|1948.2|1938.2|1948.79|1938.79|1948|1938|21
1624612670000|2021-06-25 09:17:50|1948.21|1938.21|1948.28|1938.28|1948.28|1938.28|1947.88|1937.88|17
1624612680000|2021-06-25 09:18:00|1948.33|1938.33|1947.96|1937.96|1948.6|1938.6|1947.88|1937.88|25
1624612690000|2021-06-25 09:18:10|1947.91|1937.91|1947.9|1937.9|1948.39|1938.39|1947.82|1937.82|19
1624612700000|2021-06-25 09:18:20|1948.03|1938.03|1947.47|1937.47|1948.08|1938.08|1947.4|1937.4|14
1624612710000|2021-06-25 09:18:30|1947.49|1937.49|1947.57|1937.57|1947.58|1937.58|1947.4|1937.4|10
1624612720000|2021-06-25 09:18:40|1947.56|1937.56|1947.54|1937.54|1947.56|1937.56|1947.54|1937.54|2
1624612730000|2021-06-25 09:18:50|1947.47|1937.47|1947.52|1937.52|1947.52|1937.52|1947.47|1937.47|2
1624612740000|2021-06-25 09:19:00|1947.46|1937.46|1947.28|1937.28|1947.46|1937.46|1947.28|1937.28|5
1624612750000|2021-06-25 09:19:10|1947.27|1937.27|1947.99|1937.99|1948.06|1938.06|1947.27|1937.27|15
1624612760000|2021-06-25 09:19:20|1948.05|1938.05|1949.51|1939.51|1949.62|1939.62|1948.05|1938.05|28
1624612770000|2021-06-25 09:19:30|1949.41|1939.41|1949.05|1939.05|1949.42|1939.42|1948.65|1938.65|28
1624612780000|2021-06-25 09:19:40|1949.03|1939.03|1950.07|1940.07|1950.41|1940.41|1949.03|1939.03|28
1624612790000|2021-06-25 09:19:50|1949.73|1939.73|1949.58|1939.58|1950.3|1940.3|1949.3|1939.3|31
1624612800000|2021-06-25 09:20:00|1949.57|1939.57|1948.51|1938.51|1949.57|1939.57|1948.51|1938.51|27
1624612810000|2021-06-25 09:20:10|1948.5|1938.5|1947.8|1937.8|1948.5|1938.5|1947.8|1937.8|31
1624612820000|2021-06-25 09:20:20|1947.9|1937.9|1947.73|1937.73|1948.11|1938.11|1947.69|1937.69|25
1624612830000|2021-06-25 09:20:30|1947.7|1937.7|1946.99|1936.99|1947.78|1937.78|1946.99|1936.99|15
1624612840000|2021-06-25 09:20:40|1947|1937|1947.49|1937.49|1947.49|1937.49|1947|1937|11
1624612850000|2021-06-25 09:20:50|1947.57|1937.57|1947.23|1937.23|1947.6|1937.6|1947.18|1937.18|20
1624612860000|2021-06-25 09:21:00|1947.22|1937.22|1947.84|1937.84|1947.87|1937.87|1947.15|1937.15|10
1624612870000|2021-06-25 09:21:10|1947.8|1937.8|1947.06|1937.06|1947.8|1937.8|1947.05|1937.05|12
1624612880000|2021-06-25 09:21:20|1947.09|1937.09|1946.07|1936.07|1947.09|1937.09|1946|1936|30
1624612890000|2021-06-25 09:21:30|1946.08|1936.08|1946.25|1936.25|1946.26|1936.26|1945.92|1935.92|21
1624612900000|2021-06-25 09:21:40|1946.31|1936.31|1945.79|1935.79|1946.61|1936.61|1945.79|1935.79|22
1624612910000|2021-06-25 09:21:50|1945.85|1935.85|1945.82|1935.82|1945.85|1935.85|1945.76|1935.76|12
1624612920000|2021-06-25 09:22:00|1945.81|1935.81|1945.6|1935.6|1945.81|1935.81|1945.58|1935.58|9
1624612930000|2021-06-25 09:22:10|1945.58|1935.58|1946|1936|1946.15|1936.15|1945.58|1935.58|10
1624612940000|2021-06-25 09:22:20|1945.99|1935.99|1945.55|1935.55|1946.03|1936.03|1945.55|1935.55|11
1624612950000|2021-06-25 09:22:30|1945.6|1935.6|1945.4|1935.4|1945.6|1935.6|1945.4|1935.4|6
1624612960000|2021-06-25 09:22:40|1945.54|1935.54|1944.24|1934.24|1945.54|1935.54|1944.15|1934.15|21
1624612970000|2021-06-25 09:22:50|1944.19|1934.19|1944.25|1934.25|1944.33|1934.33|1944.13|1934.13|16
1624612980000|2021-06-25 09:23:00|1944.3|1934.3|1945.16|1935.16|1945.28|1935.28|1944.3|1934.3|24
1624612990000|2021-06-25 09:23:10|1945.1|1935.1|1944.32|1934.32|1945.1|1935.1|1944.3|1934.3|25
1624613000000|2021-06-25 09:23:20|1944.73|1934.73|1944.28|1934.28|1944.73|1934.73|1944.19|1934.19|10
1624613010000|2021-06-25 09:23:30|1944.3|1934.3|1944.61|1934.61|1944.96|1934.96|1944.3|1934.3|16
1624613020000|2021-06-25 09:23:40|1944.57|1934.57|1944.39|1934.39|1944.61|1934.61|1944.39|1934.39|25
1624613030000|2021-06-25 09:23:50|1944.25|1934.25|1944.18|1934.18|1944.45|1934.45|1944.16|1934.16|24
1624613040000|2021-06-25 09:24:00|1944.41|1934.41|1944.87|1934.87|1945.12|1935.12|1944.21|1934.21|31
1624613050000|2021-06-25 09:24:10|1944.91|1934.91|1945.19|1935.19|1945.87|1935.87|1944.91|1934.91|22
1624613060000|2021-06-25 09:24:20|1945.2|1935.2|1945.22|1935.22|1945.33|1935.33|1945.05|1935.05|17
1624613070000|2021-06-25 09:24:30|1945.25|1935.25|1944.86|1934.86|1945.25|1935.25|1944.86|1934.86|9
1624613080000|2021-06-25 09:24:40|1944.75|1934.75|1944.56|1934.56|1944.81|1934.81|1944.56|1934.56|11
1624613090000|2021-06-25 09:24:50|1944.58|1934.58|1944.59|1934.59|1944.59|1934.59|1944.52|1934.52|8
1624613100000|2021-06-25 09:25:00|1944.57|1934.57|1943.97|1933.97|1944.57|1934.57|1943.97|1933.97|13
1624613110000|2021-06-25 09:25:10|1943.73|1933.73|1943.73|1933.73|1943.76|1933.76|1943.67|1933.67|11
1624613120000|2021-06-25 09:25:20|1943.71|1933.71|1942.97|1932.97|1943.71|1933.71|1942.97|1932.97|11
1624613130000|2021-06-25 09:25:30|1942.92|1932.92|1942.7|1932.7|1943.02|1933.02|1942.67|1932.67|24
1624613140000|2021-06-25 09:25:40|1942.73|1932.73|1943.25|1933.25|1943.25|1933.25|1942.64|1932.64|17
1624613150000|2021-06-25 09:25:50|1943.26|1933.26|1942.79|1932.79|1943.42|1933.42|1942.79|1932.79|20
1624613160000|2021-06-25 09:26:00|1942.9|1932.9|1942.02|1932.02|1942.94|1932.94|1941.88|1931.88|28
1624613170000|2021-06-25 09:26:10|1942.03|1932.03|1941.45|1931.45|1942.05|1932.05|1941.4|1931.4|31
1624613180000|2021-06-25 09:26:20|1941.62|1931.62|1940.34|1930.34|1941.62|1931.62|1940.26|1930.26|33
1624613190000|2021-06-25 09:26:30|1940.35|1930.35|1940.15|1930.15|1940.85|1930.85|1940.14|1930.14|33
1624613200000|2021-06-25 09:26:40|1940.14|1930.14|1939.65|1929.65|1940.14|1930.14|1939.65|1929.65|35
1624613210000|2021-06-25 09:26:50|1939.87|1929.87|1939.68|1929.68|1940.12|1930.12|1939.49|1929.49|24
1624613220000|2021-06-25 09:27:00|1939.65|1929.65|1939.96|1929.96|1940.57|1930.57|1939.53|1929.53|26
1624613230000|2021-06-25 09:27:10|1940.33|1930.33|1939.93|1929.93|1940.36|1930.36|1939.83|1929.83|17
1624613240000|2021-06-25 09:27:20|1940|1930|1940.7|1930.7|1940.9|1930.9|1939.7|1929.7|28
1624613250000|2021-06-25 09:27:30|1940.71|1930.71|1940.06|1930.06|1940.97|1930.97|1939.94|1929.94|21
1624613260000|2021-06-25 09:27:40|1940.03|1930.03|1940.22|1930.22|1940.27|1930.27|1939.73|1929.73|33
1624613270000|2021-06-25 09:27:50|1940.29|1930.29|1940.25|1930.25|1940.47|1930.47|1940.07|1930.07|27
1624613280000|2021-06-25 09:28:00|1940.29|1930.29|1939.88|1929.88|1940.73|1930.73|1939.77|1929.77|18
1624613290000|2021-06-25 09:28:10|1939.87|1929.87|1940.47|1930.47|1940.47|1930.47|1939.72|1929.72|26
1624613300000|2021-06-25 09:28:20|1940.55|1930.55|1940.78|1930.78|1940.89|1930.89|1940.55|1930.55|18
1624613310000|2021-06-25 09:28:30|1940.76|1930.76|1940.16|1930.16|1940.78|1930.78|1939.81|1929.81|21
1624613320000|2021-06-25 09:28:40|1940.14|1930.14|1940.26|1930.26|1940.48|1930.48|1940.08|1930.08|16
1624613330000|2021-06-25 09:28:50|1940.22|1930.22|1940.02|1930.02|1940.26|1930.26|1939.31|1929.31|19
1624613340000|2021-06-25 09:29:00|1939.93|1929.93|1939.59|1929.59|1940.25|1930.25|1939.52|1929.52|13
1624613350000|2021-06-25 09:29:10|1939.48|1929.48|1939.59|1929.59|1939.73|1929.73|1939.43|1929.43|16
1624613360000|2021-06-25 09:29:20|1939.61|1929.61|1940.3|1930.3|1940.43|1930.43|1939.49|1929.49|13
1624613370000|2021-06-25 09:29:30|1940.2|1930.2|1940.47|1930.47|1940.48|1930.48|1940.16|1930.16|12
1624613380000|2021-06-25 09:29:40|1940.45|1930.45|1940.89|1930.89|1940.94|1930.94|1940.45|1930.45|13
1624613390000|2021-06-25 09:29:50|1941.06|1931.06|1941.03|1931.03|1941.15|1931.15|1940.33|1930.33|20
1624613400000|2021-06-25 09:30:00|1941.01|1931.01|1939.89|1929.89|1941.01|1931.01|1939.84|1929.84|25
1624613410000|2021-06-25 09:30:10|1939.9|1929.9|1939.75|1929.75|1939.95|1929.95|1939.75|1929.75|10
1624613420000|2021-06-25 09:30:20|1939.76|1929.76|1938.48|1928.48|1939.76|1929.76|1938.46|1928.46|33
1624613430000|2021-06-25 09:30:30|1938.36|1928.36|1937.14|1927.14|1938.36|1928.36|1937.14|1927.14|36
1624613440000|2021-06-25 09:30:40|1937.13|1927.13|1936.41|1926.41|1937.15|1927.15|1936.27|1926.27|36
1624613450000|2021-06-25 09:30:50|1936.11|1926.11|1935.36|1925.36|1936.18|1926.18|1935.1|1925.1|34
1624613460000|2021-06-25 09:31:00|1935.37|1925.37|1935.07|1925.07|1935.71|1925.71|1935.04|1925.04|32
1624613470000|2021-06-25 09:31:10|1935.05|1925.05|1935.15|1925.15|1935.77|1925.77|1934.91|1924.91|32
1624613480000|2021-06-25 09:31:20|1935.53|1925.53|1935.54|1925.54|1935.87|1925.87|1935.44|1925.44|26
1624613490000|2021-06-25 09:31:30|1935.45|1925.45|1935.27|1925.27|1935.56|1925.56|1935.27|1925.27|15
1624613500000|2021-06-25 09:31:40|1935.37|1925.37|1935.63|1925.63|1935.67|1925.67|1935.26|1925.26|23
1624613510000|2021-06-25 09:31:50|1935.69|1925.69|1934.15|1924.15|1935.72|1925.72|1934.09|1924.09|25
1624613520000|2021-06-25 09:32:00|1934.14|1924.14|1933.77|1923.77|1934.31|1924.31|1933.76|1923.76|31
1624613530000|2021-06-25 09:32:10|1933.8|1923.8|1933.77|1923.77|1933.85|1923.85|1932.98|1922.98|33
1624613540000|2021-06-25 09:32:20|1933.85|1923.85|1934.51|1924.51|1934.67|1924.67|1933.44|1923.44|32
1624613550000|2021-06-25 09:32:30|1934.48|1924.48|1935.58|1925.58|1935.78|1925.78|1934.48|1924.48|26
1624613560000|2021-06-25 09:32:40|1935.54|1925.54|1934.49|1924.49|1935.82|1925.82|1934.49|1924.49|20
1624613570000|2021-06-25 09:32:50|1934.41|1924.41|1933.34|1923.34|1934.41|1924.41|1933.28|1923.28|15
1624613580000|2021-06-25 09:33:00|1933.4|1923.4|1933.43|1923.43|1933.43|1923.43|1933.3|1923.3|8
1624613590000|2021-06-25 09:33:10|1933.39|1923.39|1933.16|1923.16|1933.39|1923.39|1933.09|1923.09|17
1624613600000|2021-06-25 09:33:20|1932.89|1922.89|1932.73|1922.73|1932.96|1922.96|1932.72|1922.72|20
1624613610000|2021-06-25 09:33:30|1932.72|1922.72|1933.29|1923.29|1933.29|1923.29|1932.71|1922.71|27
1624613620000|2021-06-25 09:33:40|1933.32|1923.32|1934.33|1924.33|1934.33|1924.33|1933.32|1923.32|26
1624613630000|2021-06-25 09:33:50|1934.34|1924.34|1934.54|1924.54|1935.04|1925.04|1934.23|1924.23|30
1624613640000|2021-06-25 09:34:00|1934.53|1924.53|1933.46|1923.46|1934.54|1924.54|1933.46|1923.46|26
1624613650000|2021-06-25 09:34:10|1933.49|1923.49|1933.64|1923.64|1933.74|1923.74|1933.49|1923.49|14
1624613660000|2021-06-25 09:34:20|1933.65|1923.65|1934|1924|1934|1924|1933.63|1923.63|17
1624613670000|2021-06-25 09:34:30|1934.09|1924.09|1933.39|1923.39|1934.09|1924.09|1933.39|1923.39|21
1624613680000|2021-06-25 09:34:40|1933.4|1923.4|1933.56|1923.56|1933.66|1923.66|1933.38|1923.38|17
1624613690000|2021-06-25 09:34:50|1933.6|1923.6|1933.98|1923.98|1934.09|1924.09|1933.42|1923.42|15
1624613700000|2021-06-25 09:35:00|1934|1924|1933.49|1923.49|1934.04|1924.04|1933.49|1923.49|33
1624613710000|2021-06-25 09:35:10|1933.37|1923.37|1933.29|1923.29|1933.66|1923.66|1933.18|1923.18|31
1624613720000|2021-06-25 09:35:20|1933.28|1923.28|1933.37|1923.37|1933.5|1923.5|1933.15|1923.15|28
1624613730000|2021-06-25 09:35:30|1933.32|1923.32|1932.79|1922.79|1933.37|1923.37|1932.79|1922.79|18
1624613740000|2021-06-25 09:35:40|1932.78|1922.78|1933.37|1923.37|1933.58|1923.58|1932.7|1922.7|14
1624613750000|2021-06-25 09:35:50|1933.44|1923.44|1933.34|1923.34|1933.44|1923.44|1933.11|1923.11|19
1624613760000|2021-06-25 09:36:00|1933.37|1923.37|1931.82|1921.82|1933.37|1923.37|1931.81|1921.81|33
1624613770000|2021-06-25 09:36:10|1931.8|1921.8|1932.68|1922.68|1932.72|1922.72|1931.8|1921.8|28
1624613780000|2021-06-25 09:36:20|1932.64|1922.64|1932.62|1922.62|1933.14|1923.14|1932.56|1922.56|32
1624613790000|2021-06-25 09:36:30|1932.64|1922.64|1932.53|1922.53|1932.66|1922.66|1932.35|1922.35|20
1624613800000|2021-06-25 09:36:40|1932.52|1922.52|1932.33|1922.33|1932.56|1922.56|1932.3|1922.3|16
1624613810000|2021-06-25 09:36:50|1932.26|1922.26|1932.32|1922.32|1932.32|1922.32|1932.25|1922.25|4
1624613820000|2021-06-25 09:37:00|1932.29|1922.29|1930.4|1920.4|1932.43|1922.43|1930.4|1920.4|29
1624613830000|2021-06-25 09:37:10|1930.35|1920.35|1928.38|1918.38|1930.35|1920.35|1928.38|1918.38|36
1624613840000|2021-06-25 09:37:20|1928.39|1918.39|1930.52|1920.52|1930.52|1920.52|1928.1|1918.1|35
1624613850000|2021-06-25 09:37:30|1930.5|1920.5|1929.74|1919.74|1930.82|1920.82|1929.57|1919.57|32
1624613860000|2021-06-25 09:37:40|1929.77|1919.77|1929.26|1919.26|1930.73|1920.73|1929.26|1919.26|31
1624613870000|2021-06-25 09:37:50|1929.24|1919.24|1929.49|1919.49|1929.62|1919.62|1929.21|1919.21|31
1624613880000|2021-06-25 09:38:00|1929.46|1919.46|1929.22|1919.22|1929.57|1919.57|1929.17|1919.17|30
1624613890000|2021-06-25 09:38:10|1929.26|1919.26|1929.91|1919.91|1930.16|1920.16|1929.25|1919.25|32
1624613900000|2021-06-25 09:38:20|1930.06|1920.06|1930.56|1920.56|1930.56|1920.56|1929.88|1919.88|27
1624613910000|2021-06-25 09:38:30|1930.44|1920.44|1928.57|1918.57|1930.96|1920.96|1928.56|1918.56|33
1624613920000|2021-06-25 09:38:40|1928.53|1918.53|1927.49|1917.49|1928.92|1918.92|1927.33|1917.33|35
1624613930000|2021-06-25 09:38:50|1927.65|1917.65|1928.4|1918.4|1928.54|1918.54|1927.65|1917.65|32
1624613940000|2021-06-25 09:39:00|1928.48|1918.48|1929.01|1919.01|1929.49|1919.49|1928.38|1918.38|29
1624613950000|2021-06-25 09:39:10|1929|1919|1929.32|1919.32|1929.32|1919.32|1928.63|1918.63|23
1624613960000|2021-06-25 09:39:20|1929.24|1919.24|1929.24|1919.24|1929.38|1919.38|1929.14|1919.14|30
1624613970000|2021-06-25 09:39:30|1929.26|1919.26|1929.43|1919.43|1929.43|1919.43|1929.17|1919.17|11
1624613980000|2021-06-25 09:39:40|1929.32|1919.32|1929.35|1919.35|1929.5|1919.5|1929.31|1919.31|12
1624613990000|2021-06-25 09:39:50|1929.32|1919.32|1929.38|1919.38|1929.47|1919.47|1929.12|1919.12|8
1624614000000|2021-06-25 09:40:00|1929.4|1919.4|1927.79|1917.79|1929.46|1919.46|1927.79|1917.79|20
1624614010000|2021-06-25 09:40:10|1927.78|1917.78|1927.56|1917.56|1927.8|1917.8|1926.95|1916.95|22
1624614020000|2021-06-25 09:40:20|1927.5|1917.5|1927.89|1917.89|1928.03|1918.03|1927.24|1917.24|24
1624614030000|2021-06-25 09:40:30|1928|1918|1926.11|1916.11|1928.22|1918.22|1926.11|1916.11|30
1624614040000|2021-06-25 09:40:40|1925.77|1915.77|1926.76|1916.76|1927.17|1917.17|1925.76|1915.76|29
1624614050000|2021-06-25 09:40:50|1926.81|1916.81|1925.79|1915.79|1927.02|1917.02|1925.79|1915.79|33
1624614060000|2021-06-25 09:41:00|1925.66|1915.66|1925.66|1915.66|1925.92|1915.92|1925.51|1915.51|26
1624614070000|2021-06-25 09:41:10|1925.67|1915.67|1925.5|1915.5|1925.72|1915.72|1925.28|1915.28|25
1624614080000|2021-06-25 09:41:20|1925.49|1915.49|1925.82|1915.82|1925.87|1915.87|1925.32|1915.32|27
1624614090000|2021-06-25 09:41:30|1925.8|1915.8|1927.49|1917.49|1927.5|1917.5|1925.75|1915.75|31
1624614100000|2021-06-25 09:41:40|1927.4|1917.4|1926.14|1916.14|1927.46|1917.46|1926.14|1916.14|26
1624614110000|2021-06-25 09:41:50|1926.07|1916.07|1925.67|1915.67|1926.37|1916.37|1925.54|1915.54|29
1624614120000|2021-06-25 09:42:00|1925.7|1915.7|1925.7|1915.7|1925.7|1915.7|1925.54|1915.54|12
1624614130000|2021-06-25 09:42:10|1925.71|1915.71|1925.4|1915.4|1925.75|1915.75|1925.4|1915.4|17
1624614140000|2021-06-25 09:42:20|1925.43|1915.43|1925.1|1915.1|1925.44|1915.44|1925.06|1915.06|16
1624614150000|2021-06-25 09:42:30|1925.13|1915.13|1924.24|1914.24|1925.13|1915.13|1924.24|1914.24|18
1624614160000|2021-06-25 09:42:40|1924.26|1914.26|1923.03|1913.03|1924.26|1914.26|1922.68|1912.68|29
1624614170000|2021-06-25 09:42:50|1922.81|1912.81|1922.6|1912.6|1923.17|1913.17|1922.16|1912.16|35
1624614180000|2021-06-25 09:43:00|1922.98|1912.98|1925.32|1915.32|1925.33|1915.33|1922.98|1912.98|30
1624614190000|2021-06-25 09:43:10|1925.33|1915.33|1926.01|1916.01|1926.01|1916.01|1925.3|1915.3|19
1624614200000|2021-06-25 09:43:20|1926.05|1916.05|1924.37|1914.37|1926.05|1916.05|1923.74|1913.74|33
1624614210000|2021-06-25 09:43:30|1924.18|1914.18|1922.81|1912.81|1924.37|1914.37|1922.66|1912.66|25
1624614220000|2021-06-25 09:43:40|1922.82|1912.82|1922.83|1912.83|1924.53|1914.53|1922.82|1912.82|31
1624614230000|2021-06-25 09:43:50|1922.89|1912.89|1922.39|1912.39|1923.08|1913.08|1922.36|1912.36|28
1624614240000|2021-06-25 09:44:00|1922.36|1912.36|1922.6|1912.6|1922.63|1912.63|1921.4|1911.4|32
1624614250000|2021-06-25 09:44:10|1922.54|1912.54|1923.81|1913.81|1923.86|1913.86|1922.54|1912.54|30
1624614260000|2021-06-25 09:44:20|1924.07|1914.07|1924.03|1914.03|1924.2|1914.2|1923.23|1913.23|35
1624614270000|2021-06-25 09:44:30|1924.04|1914.04|1922.43|1912.43|1924.14|1914.14|1922.07|1912.07|30
1624614280000|2021-06-25 09:44:40|1922.45|1912.45|1921.67|1911.67|1922.45|1912.45|1921.44|1911.44|31
1624614290000|2021-06-25 09:44:50|1921.74|1911.74|1921.29|1911.29|1921.74|1911.74|1921.17|1911.17|38
1624614300000|2021-06-25 09:45:00|1921.28|1911.28|1922.25|1912.25|1922.25|1912.25|1921.15|1911.15|35
1624614310000|2021-06-25 09:45:10|1922.46|1912.46|1923.5|1913.5|1923.65|1913.65|1922.43|1912.43|29
1624614320000|2021-06-25 09:45:20|1923.04|1913.04|1921.56|1911.56|1923.04|1913.04|1921.41|1911.41|34
1624614330000|2021-06-25 09:45:30|1921.49|1911.49|1919.26|1909.26|1921.75|1911.75|1919.26|1909.26|37
1624614340000|2021-06-25 09:45:40|1918.84|1908.84|1918.02|1908.02|1919.91|1909.91|1917.44|1907.44|35
1624614350000|2021-06-25 09:45:50|1918.1|1908.1|1915.39|1905.39|1918.67|1908.67|1915.39|1905.39|39
1624614360000|2021-06-25 09:46:00|1915.33|1905.33|1917.38|1907.38|1917.63|1907.63|1914.49|1904.49|36
1624614370000|2021-06-25 09:46:10|1917.2|1907.2|1918.41|1908.41|1919.81|1909.81|1917.02|1907.02|30
1624614380000|2021-06-25 09:46:20|1918.15|1908.15|1918.6|1908.6|1919.86|1909.86|1917.57|1907.57|36
1624614390000|2021-06-25 09:46:30|1918.64|1908.64|1916.76|1906.76|1918.76|1908.76|1915.93|1905.93|38
1624614400000|2021-06-25 09:46:40|1917.06|1907.06|1916.41|1906.41|1917.55|1907.55|1916.37|1906.37|31
1624614410000|2021-06-25 09:46:50|1916.44|1906.44|1916.68|1906.68|1917.28|1907.28|1916.18|1906.18|36
1624614420000|2021-06-25 09:47:00|1916.58|1906.58|1915.16|1905.16|1916.66|1906.66|1914.86|1904.86|36
1624614430000|2021-06-25 09:47:10|1915.28|1905.28|1916.57|1906.57|1916.78|1906.78|1915.28|1905.28|37
1624614440000|2021-06-25 09:47:20|1916.56|1906.56|1916.17|1906.17|1916.59|1906.59|1915.71|1905.71|29
1624614450000|2021-06-25 09:47:30|1916.03|1906.03|1916.53|1906.53|1916.9|1906.9|1916.03|1906.03|27
1624614460000|2021-06-25 09:47:40|1916.38|1906.38|1914.26|1904.26|1916.52|1906.52|1914.07|1904.07|29
1624614470000|2021-06-25 09:47:50|1914.24|1904.24|1915.26|1905.26|1915.45|1905.45|1914.24|1904.24|34
1624614480000|2021-06-25 09:48:00|1915.22|1905.22|1914.22|1904.22|1915.22|1905.22|1914.22|1904.22|33
1624614490000|2021-06-25 09:48:10|1914.19|1904.19|1912.82|1902.82|1914.21|1904.21|1912.48|1902.48|37
1624614500000|2021-06-25 09:48:20|1913.1|1903.1|1913.43|1903.43|1914|1904|1913.1|1903.1|36
1624614510000|2021-06-25 09:48:30|1913.58|1903.58|1912.51|1902.51|1913.61|1903.61|1912.45|1902.45|35
1624614520000|2021-06-25 09:48:40|1913.17|1903.17|1913.08|1903.08|1913.92|1903.92|1912.97|1902.97|36
1624614530000|2021-06-25 09:48:50|1913.09|1903.09|1913.97|1903.97|1913.97|1903.97|1912.9|1902.9|36
1624614540000|2021-06-25 09:49:00|1913.62|1903.62|1913.82|1903.82|1914.35|1904.35|1913.48|1903.48|33
1624614550000|2021-06-25 09:49:10|1913.84|1903.84|1914.95|1904.95|1914.95|1904.95|1913.84|1903.84|20
1624614560000|2021-06-25 09:49:20|1914.7|1904.7|1915.95|1905.95|1916.1|1906.1|1914.15|1904.15|31
1624614570000|2021-06-25 09:49:30|1916.08|1906.08|1915.66|1905.66|1916.3|1906.3|1915.45|1905.45|32
1624614580000|2021-06-25 09:49:40|1915.63|1905.63|1916.12|1906.12|1916.23|1906.23|1915.47|1905.47|27
1624614590000|2021-06-25 09:49:50|1916.17|1906.17|1916.52|1906.52|1916.73|1906.73|1916.04|1906.04|31
1624614600000|2021-06-25 09:50:00|1916.56|1906.56|1917.36|1907.36|1917.37|1907.37|1916.56|1906.56|19
1624614610000|2021-06-25 09:50:10|1917.44|1907.44|1918.36|1908.36|1918.36|1908.36|1917.33|1907.33|32
1624614620000|2021-06-25 09:50:20|1918.39|1908.39|1918.18|1908.18|1919.04|1909.04|1918.15|1908.15|36
1624614630000|2021-06-25 09:50:30|1918.17|1908.17|1918.46|1908.46|1918.46|1908.46|1918.16|1908.16|30
1624614640000|2021-06-25 09:50:40|1918.44|1908.44|1919|1909|1919|1909|1918.44|1908.44|22
1624614650000|2021-06-25 09:50:50|1918.78|1908.78|1918.97|1908.97|1918.97|1908.97|1918.6|1908.6|19
1624614660000|2021-06-25 09:51:00|1919.07|1909.07|1918.78|1908.78|1919.07|1909.07|1918.7|1908.7|15
1624614670000|2021-06-25 09:51:10|1918.79|1908.79|1918.82|1908.82|1918.92|1908.92|1918.77|1908.77|15
1624614680000|2021-06-25 09:51:20|1918.83|1908.83|1918.01|1908.01|1919.08|1909.08|1918.01|1908.01|14
1624614690000|2021-06-25 09:51:30|1918.06|1908.06|1917.23|1907.23|1918.07|1908.07|1916.75|1906.75|32
1624614700000|2021-06-25 09:51:40|1916.99|1906.99|1917.95|1907.95|1918.05|1908.05|1916.5|1906.5|26
1624614710000|2021-06-25 09:51:50|1917.82|1907.82|1917.62|1907.62|1918.16|1908.16|1917.6|1907.6|29
1624614720000|2021-06-25 09:52:00|1917.58|1907.58|1917.33|1907.33|1917.62|1907.62|1917.19|1907.19|26
1624614730000|2021-06-25 09:52:10|1917.27|1907.27|1915.71|1905.71|1917.3|1907.3|1915.71|1905.71|34
1624614740000|2021-06-25 09:52:20|1915.97|1905.97|1916.62|1906.62|1916.63|1906.63|1915.73|1905.73|28
1624614750000|2021-06-25 09:52:30|1916.67|1906.67|1916.43|1906.43|1917.37|1907.37|1916.43|1906.43|11
1624614760000|2021-06-25 09:52:40|1916.5|1906.5|1915.23|1905.23|1916.5|1906.5|1915.13|1905.13|27
1624614770000|2021-06-25 09:52:50|1915.16|1905.16|1915.73|1905.73|1915.86|1905.86|1915.08|1905.08|16
1624614780000|2021-06-25 09:53:00|1915.72|1905.72|1915.8|1905.8|1915.84|1905.84|1915.26|1905.26|22
1624614790000|2021-06-25 09:53:10|1915.56|1905.56|1915.69|1905.69|1916.53|1906.53|1915.56|1905.56|17
1624614800000|2021-06-25 09:53:20|1915.97|1905.97|1916.39|1906.39|1916.39|1906.39|1915.9|1905.9|19
1624614810000|2021-06-25 09:53:30|1916.35|1906.35|1916.13|1906.13|1916.35|1906.35|1915.79|1905.79|28
1624614820000|2021-06-25 09:53:40|1916.12|1906.12|1916.19|1906.19|1916.19|1906.19|1915.97|1905.97|26
1624614830000|2021-06-25 09:53:50|1916.18|1906.18|1916.31|1906.31|1916.64|1906.64|1916.18|1906.18|12
1624614840000|2021-06-25 09:54:00|1916.34|1906.34|1915.6|1905.6|1916.34|1906.34|1915.6|1905.6|10
1624614850000|2021-06-25 09:54:10|1915.76|1905.76|1916.18|1906.18|1916.18|1906.18|1915.76|1905.76|16
1624614860000|2021-06-25 09:54:20|1915.95|1905.95|1915.95|1905.95|1916.59|1906.59|1915.95|1905.95|25
1624614870000|2021-06-25 09:54:30|1916.24|1906.24|1915.95|1905.95|1916.78|1906.78|1915.95|1905.95|19
1624614880000|2021-06-25 09:54:40|1917.2|1907.2|1917.36|1907.36|1917.63|1907.63|1917.2|1907.2|18
1624614890000|2021-06-25 09:54:50|1917.46|1907.46|1916.79|1906.79|1917.76|1907.76|1916.79|1906.79|25
1624614900000|2021-06-25 09:55:00|1917.12|1907.12|1918.16|1908.16|1918.16|1908.16|1916.63|1906.63|23
1624614910000|2021-06-25 09:55:10|1918.18|1908.18|1917.88|1907.88|1918.27|1908.27|1917.81|1907.81|14
1624614920000|2021-06-25 09:55:20|1917.83|1907.83|1917.33|1907.33|1917.83|1907.83|1917.2|1907.2|19
1624614930000|2021-06-25 09:55:30|1917.34|1907.34|1917.22|1907.22|1917.34|1907.34|1917.21|1907.21|7
1624614940000|2021-06-25 09:55:40|1917.18|1907.18|1917.37|1907.37|1917.56|1907.56|1917.18|1907.18|10
1624614950000|2021-06-25 09:55:50|1917.36|1907.36|1917.08|1907.08|1917.38|1907.38|1917.08|1907.08|7
1624614960000|2021-06-25 09:56:00|1917.17|1907.17|1917|1907|1917.17|1907.17|1916.83|1906.83|17
1624614970000|2021-06-25 09:56:10|1917.01|1907.01|1916.6|1906.6|1917.06|1907.06|1916.45|1906.45|21
1624614980000|2021-06-25 09:56:20|1916.42|1906.42|1915.57|1905.57|1916.42|1906.42|1915.57|1905.57|22
1624614990000|2021-06-25 09:56:30|1915.43|1905.43|1915.68|1905.68|1916.08|1906.08|1915.23|1905.23|25
1624615000000|2021-06-25 09:56:40|1915.64|1905.64|1915.35|1905.35|1916.03|1906.03|1915.15|1905.15|29
1624615010000|2021-06-25 09:56:50|1915.4|1905.4|1914.44|1904.44|1915.4|1905.4|1914.44|1904.44|36
1624615020000|2021-06-25 09:57:00|1914.46|1904.46|1913.3|1903.3|1914.46|1904.46|1913.09|1903.09|37
1624615030000|2021-06-25 09:57:10|1913.03|1903.03|1911.28|1901.28|1913.2|1903.2|1911.28|1901.28|36
1624615040000|2021-06-25 09:57:20|1911.32|1901.32|1912.2|1902.2|1912.28|1902.28|1911.16|1901.16|38
1624615050000|2021-06-25 09:57:30|1912.46|1902.46|1912.21|1902.21|1912.65|1902.65|1911.43|1901.43|32
1624615060000|2021-06-25 09:57:40|1912.26|1902.26|1912.67|1902.67|1912.8|1902.8|1912.26|1902.26|21
1624615070000|2021-06-25 09:57:50|1912.51|1902.51|1911.95|1901.95|1912.78|1902.78|1910.9|1900.9|32
1624615080000|2021-06-25 09:58:00|1911.72|1901.72|1913.73|1903.73|1913.73|1903.73|1911.63|1901.63|26
1624615090000|2021-06-25 09:58:10|1914.31|1904.31|1915.62|1905.62|1916.18|1906.18|1914|1904|34
1624615100000|2021-06-25 09:58:20|1915.2|1905.2|1915.14|1905.14|1915.2|1905.2|1914.38|1904.38|28
1624615110000|2021-06-25 09:58:30|1915.05|1905.05|1914.35|1904.35|1915.11|1905.11|1913.87|1903.87|21
1624615120000|2021-06-25 09:58:40|1914.12|1904.12|1913.27|1903.27|1914.3|1904.3|1913.18|1903.18|36
1624615130000|2021-06-25 09:58:50|1913.3|1903.3|1913.24|1903.24|1913.95|1903.95|1913.12|1903.12|34
1624615140000|2021-06-25 09:59:00|1913.3|1903.3|1914.52|1904.52|1914.52|1904.52|1913.28|1903.28|32
1624615150000|2021-06-25 09:59:10|1914.48|1904.48|1913.01|1903.01|1914.59|1904.59|1912.95|1902.95|24
1624615160000|2021-06-25 09:59:20|1912.78|1902.78|1910.9|1900.9|1912.84|1902.84|1910.9|1900.9|26
1624615170000|2021-06-25 09:59:30|1910.7|1900.7|1911.07|1901.07|1911.13|1901.13|1910.58|1900.58|35
1624615180000|2021-06-25 09:59:40|1911.08|1901.08|1911.02|1901.02|1911.08|1901.08|1909.67|1899.67|31
1624615190000|2021-06-25 09:59:50|1911.04|1901.04|1911.32|1901.32|1911.49|1901.49|1910.7|1900.7|27
1624615200000|2021-06-25 10:00:00|1911.28|1901.28|1908.06|1898.06|1911.32|1901.32|1908.06|1898.06|28
1624615210000|2021-06-25 10:00:10|1907.96|1897.96|1910.04|1900.04|1910.04|1900.04|1906.97|1896.97|36
1624615220000|2021-06-25 10:00:20|1909.48|1899.48|1911.14|1901.14|1911.14|1901.14|1909.48|1899.48|21
1624615230000|2021-06-25 10:00:30|1910.97|1900.97|1911.22|1901.22|1911.22|1901.22|1910.9|1900.9|16
1624615240000|2021-06-25 10:00:40|1911.56|1901.56|1915.29|1905.29|1915.29|1905.29|1910.97|1900.97|16
1624615250000|2021-06-25 10:00:50|1915.14|1905.14|1911.69|1901.69|1915.27|1905.27|1911.69|1901.69|13
1624615260000|2021-06-25 10:01:00|1911.95|1901.95|1913.93|1903.93|1914.73|1904.73|1911.95|1901.95|26
1624615270000|2021-06-25 10:01:10|1914.17|1904.17|1913.42|1903.42|1914.19|1904.19|1913.07|1903.07|26
1624615280000|2021-06-25 10:01:20|1913.73|1903.73|1915.66|1905.66|1916.58|1906.58|1912.84|1902.84|30
1624615290000|2021-06-25 10:01:30|1915.76|1905.76|1916.66|1906.66|1916.67|1906.67|1915.6|1905.6|27
1624615300000|2021-06-25 10:01:40|1916.12|1906.12|1916.38|1906.38|1916.74|1906.74|1916.12|1906.12|14
1624615310000|2021-06-25 10:01:50|1916.06|1906.06|1916.63|1906.63|1917|1907|1916.06|1906.06|25
1624615320000|2021-06-25 10:02:00|1916.61|1906.61|1916.14|1906.14|1917.1|1907.1|1916.13|1906.13|30
1624615330000|2021-06-25 10:02:10|1916.35|1906.35|1917.03|1907.03|1917.03|1907.03|1915.98|1905.98|17
1624615340000|2021-06-25 10:02:20|1916.57|1906.57|1915.62|1905.62|1916.57|1906.57|1915.62|1905.62|19
1624615350000|2021-06-25 10:02:30|1915.47|1905.47|1913.85|1903.85|1915.47|1905.47|1913.3|1903.3|40
1624615360000|2021-06-25 10:02:40|1913.51|1903.51|1913.84|1903.84|1914.46|1904.46|1913.51|1903.51|28
1624615370000|2021-06-25 10:02:50|1913.65|1903.65|1915.81|1905.81|1916.19|1906.19|1913.65|1903.65|32
1624615380000|2021-06-25 10:03:00|1915.79|1905.79|1914.9|1904.9|1915.94|1905.94|1914.69|1904.69|29
1624615390000|2021-06-25 10:03:10|1914.79|1904.79|1915.13|1905.13|1915.21|1905.21|1914.62|1904.62|31
1624615400000|2021-06-25 10:03:20|1914.71|1904.71|1914.98|1904.98|1915.41|1905.41|1914.71|1904.71|25
1624615410000|2021-06-25 10:03:30|1915.02|1905.02|1915.07|1905.07|1915.42|1905.42|1914.99|1904.99|21
1624615420000|2021-06-25 10:03:40|1915.09|1905.09|1914.05|1904.05|1915.14|1905.14|1914.05|1904.05|24
1624615430000|2021-06-25 10:03:50|1914.17|1904.17|1913.23|1903.23|1914.17|1904.17|1913.06|1903.06|31
1624615440000|2021-06-25 10:04:00|1913.24|1903.24|1913.05|1903.05|1913.62|1903.62|1913.05|1903.05|28
1624615450000|2021-06-25 10:04:10|1913.06|1903.06|1913.14|1903.14|1913.53|1903.53|1913.06|1903.06|15
1624615460000|2021-06-25 10:04:20|1913.13|1903.13|1913.33|1903.33|1913.45|1903.45|1913.13|1903.13|19
1624615470000|2021-06-25 10:04:30|1913.34|1903.34|1913.28|1903.28|1913.39|1903.39|1913.17|1903.17|20
1624615480000|2021-06-25 10:04:40|1913.27|1903.27|1914.45|1904.45|1914.56|1904.56|1913.24|1903.24|34
1624615490000|2021-06-25 10:04:50|1914.46|1904.46|1913.9|1903.9|1914.52|1904.52|1913.82|1903.82|25
1624615500000|2021-06-25 10:05:00|1913.82|1903.82|1912.96|1902.96|1913.82|1903.82|1912.9|1902.9|29
1624615510000|2021-06-25 10:05:10|1912.93|1902.93|1911.38|1901.38|1912.93|1902.93|1911.18|1901.18|37
1624615520000|2021-06-25 10:05:20|1911.47|1901.47|1912.16|1902.16|1912.16|1902.16|1911.47|1901.47|26
1624615530000|2021-06-25 10:05:30|1912.17|1902.17|1912.62|1902.62|1912.64|1902.64|1912.17|1902.17|19
1624615540000|2021-06-25 10:05:40|1912.61|1902.61|1911.33|1901.33|1912.74|1902.74|1911.26|1901.26|23
1624615550000|2021-06-25 10:05:50|1911.26|1901.26|1912.75|1902.75|1912.75|1902.75|1911.03|1901.03|27
1624615560000|2021-06-25 10:06:00|1912.81|1902.81|1913.09|1903.09|1913.09|1903.09|1912.25|1902.25|30
1624615570000|2021-06-25 10:06:10|1912.98|1902.98|1912.78|1902.78|1913.26|1903.26|1912.73|1902.73|21
1624615580000|2021-06-25 10:06:20|1912.8|1902.8|1913.49|1903.49|1913.65|1903.65|1912.8|1902.8|19
1624615590000|2021-06-25 10:06:30|1913.32|1903.32|1913.07|1903.07|1913.63|1903.63|1912.73|1902.73|26
1624615600000|2021-06-25 10:06:40|1912.76|1902.76|1913.27|1903.27|1913.27|1903.27|1912.45|1902.45|24
1624615610000|2021-06-25 10:06:50|1912.75|1902.75|1913.57|1903.57|1913.62|1903.62|1912.65|1902.65|20
1624615620000|2021-06-25 10:07:00|1913.85|1903.85|1911.92|1901.92|1913.9|1903.9|1911.92|1901.92|25
1624615630000|2021-06-25 10:07:10|1912.06|1902.06|1912.18|1902.18|1912.59|1902.59|1911.72|1901.72|34
1624615640000|2021-06-25 10:07:20|1912.22|1902.22|1912.34|1902.34|1912.67|1902.67|1911.84|1901.84|34
1624615650000|2021-06-25 10:07:30|1912.17|1902.17|1911.89|1901.89|1912.69|1902.69|1911.89|1901.89|16
1624615660000|2021-06-25 10:07:40|1911.91|1901.91|1912.41|1902.41|1912.41|1902.41|1911.67|1901.67|26
1624615670000|2021-06-25 10:07:50|1912.28|1902.28|1911.56|1901.56|1912.28|1902.28|1910.95|1900.95|30
1624615680000|2021-06-25 10:08:00|1911.74|1901.74|1911.49|1901.49|1912.14|1902.14|1911.3|1901.3|29
1624615690000|2021-06-25 10:08:10|1911.51|1901.51|1910.82|1900.82|1911.51|1901.51|1910.52|1900.52|25
1624615700000|2021-06-25 10:08:20|1910.76|1900.76|1909.18|1899.18|1910.76|1900.76|1909.18|1899.18|32
1624615710000|2021-06-25 10:08:30|1909.05|1899.05|1909.07|1899.07|1909.47|1899.47|1908.96|1898.96|33
1624615720000|2021-06-25 10:08:40|1909.08|1899.08|1908.62|1898.62|1909.23|1899.23|1908.62|1898.62|19
1624615730000|2021-06-25 10:08:50|1908.67|1898.67|1908.65|1898.65|1909.1|1899.1|1908.05|1898.05|36
1624615740000|2021-06-25 10:09:00|1908.64|1898.64|1908.32|1898.32|1908.84|1898.84|1908.32|1898.32|14
1624615750000|2021-06-25 10:09:10|1908.33|1898.33|1907.91|1897.91|1908.39|1898.39|1907.91|1897.91|16
1624615760000|2021-06-25 10:09:20|1907.94|1897.94|1908.3|1898.3|1908.3|1898.3|1907.78|1897.78|21
1624615770000|2021-06-25 10:09:30|1908.15|1898.15|1908.06|1898.06|1908.39|1898.39|1908.01|1898.01|13
1624615780000|2021-06-25 10:09:40|1908.07|1898.07|1908.84|1898.84|1908.87|1898.87|1908.03|1898.03|15
1624615790000|2021-06-25 10:09:50|1908.89|1898.89|1908.78|1898.78|1908.93|1898.93|1908.68|1898.68|10
1624615800000|2021-06-25 10:10:00|1908.8|1898.8|1908.21|1898.21|1908.8|1898.8|1908.03|1898.03|22
1624615810000|2021-06-25 10:10:10|1908.26|1898.26|1908.57|1898.57|1909.25|1899.25|1908.18|1898.18|22
1624615820000|2021-06-25 10:10:20|1908.99|1898.99|1908.86|1898.86|1909.27|1899.27|1908.56|1898.56|27
1624615830000|2021-06-25 10:10:30|1908.92|1898.92|1909.78|1899.78|1909.84|1899.84|1908.75|1898.75|21
1624615840000|2021-06-25 10:10:40|1909.48|1899.48|1908.4|1898.4|1909.51|1899.51|1908.39|1898.39|30
1624615850000|2021-06-25 10:10:50|1908.44|1898.44|1908.18|1898.18|1908.56|1898.56|1907.78|1897.78|30
1624615860000|2021-06-25 10:11:00|1908.09|1898.09|1909.52|1899.52|1909.52|1899.52|1908.09|1898.09|31
1624615870000|2021-06-25 10:11:10|1909.24|1899.24|1909.87|1899.87|1909.91|1899.91|1909.2|1899.2|30
1624615880000|2021-06-25 10:11:20|1909.83|1899.83|1909.32|1899.32|1909.83|1899.83|1909.27|1899.27|21
1624615890000|2021-06-25 10:11:30|1909.42|1899.42|1909.39|1899.39|1909.48|1899.48|1909.35|1899.35|25
1624615900000|2021-06-25 10:11:40|1909.4|1899.4|1909.25|1899.25|1909.48|1899.48|1909.21|1899.21|19
1624615920000|2021-06-25 10:12:00|1909|1899|1909.25|1899.25|1909.25|1899.25|1909|1899|4
1624615930000|2021-06-25 10:12:10|1909.21|1899.21|1910.47|1900.47|1910.67|1900.67|1909|1899|14
1624615940000|2021-06-25 10:12:20|1910.67|1900.67|1910.74|1900.74|1910.91|1900.91|1910.52|1900.52|20
1624615950000|2021-06-25 10:12:30|1910.78|1900.78|1910.89|1900.89|1910.91|1900.91|1910.72|1900.72|11
1624615960000|2021-06-25 10:12:40|1910.9|1900.9|1911.02|1901.02|1911.02|1901.02|1910.89|1900.89|8
1624615970000|2021-06-25 10:12:50|1911.03|1901.03|1911.03|1901.03|1911.03|1901.03|1911.03|1901.03|1
1624615980000|2021-06-25 10:13:00|1910.96|1900.96|1911.62|1901.62|1911.65|1901.65|1910.94|1900.94|22
1624615990000|2021-06-25 10:13:10|1911.53|1901.53|1911.96|1901.96|1911.96|1901.96|1911.29|1901.29|14
1624616000000|2021-06-25 10:13:20|1912.04|1902.04|1912.53|1902.53|1912.53|1902.53|1911.95|1901.95|28
1624616010000|2021-06-25 10:13:30|1912.68|1902.68|1912.87|1902.87|1912.91|1902.91|1912.48|1902.48|24
1624616020000|2021-06-25 10:13:40|1912.63|1902.63|1913.03|1903.03|1913.13|1903.13|1912.53|1902.53|23
1624616030000|2021-06-25 10:13:50|1913.39|1903.39|1913.43|1903.43|1913.71|1903.71|1913.35|1903.35|23
1624616040000|2021-06-25 10:14:00|1913.46|1903.46|1913.84|1903.84|1913.84|1903.84|1913.45|1903.45|21
1624616050000|2021-06-25 10:14:10|1914.11|1904.11|1914.13|1904.13|1914.27|1904.27|1914.11|1904.11|6
1624616060000|2021-06-25 10:14:20|1913.78|1903.78|1913.29|1903.29|1913.87|1903.87|1913.29|1903.29|10
1624616070000|2021-06-25 10:14:30|1913.18|1903.18|1913.1|1903.1|1913.37|1903.37|1913.04|1903.04|31
1624616080000|2021-06-25 10:14:40|1913.13|1903.13|1914.18|1904.18|1914.18|1904.18|1913.05|1903.05|25
1624616090000|2021-06-25 10:14:50|1914.17|1904.17|1913.54|1903.54|1914.39|1904.39|1913.42|1903.42|28
1624616100000|2021-06-25 10:15:00|1913.52|1903.52|1913.91|1903.91|1914.14|1904.14|1913.28|1903.28|33
1624616110000|2021-06-25 10:15:10|1913.94|1903.94|1914.65|1904.65|1914.66|1904.66|1913.91|1903.91|18
1624616120000|2021-06-25 10:15:20|1914.73|1904.73|1914.76|1904.76|1914.87|1904.87|1914.5|1904.5|16
1624616130000|2021-06-25 10:15:30|1914.87|1904.87|1916.1|1906.1|1916.1|1906.1|1914.87|1904.87|25
1624616140000|2021-06-25 10:15:40|1916.09|1906.09|1917.23|1907.23|1917.23|1907.23|1915.86|1905.86|28
1624616150000|2021-06-25 10:15:50|1916.99|1906.99|1916.91|1906.91|1917.02|1907.02|1916.85|1906.85|24
1624616160000|2021-06-25 10:16:00|1916.95|1906.95|1917.15|1907.15|1917.2|1907.2|1916.84|1906.84|22
1624616170000|2021-06-25 10:16:10|1917.23|1907.23|1917.55|1907.55|1917.75|1907.75|1917.23|1907.23|21
1624616180000|2021-06-25 10:16:20|1917.6|1907.6|1917.51|1907.51|1917.82|1907.82|1917.35|1907.35|25
1624616190000|2021-06-25 10:16:30|1917.57|1907.57|1917.46|1907.46|1917.76|1907.76|1917.41|1907.41|22
1624616200000|2021-06-25 10:16:40|1917.39|1907.39|1917.29|1907.29|1917.44|1907.44|1917.23|1907.23|12
1624616210000|2021-06-25 10:16:50|1917.3|1907.3|1917.29|1907.29|1917.3|1907.3|1917.29|1907.29|2
1624616220000|2021-06-25 10:17:00|1917.3|1907.3|1917.3|1907.3|1917.3|1907.3|1917.29|1907.29|3
1624616230000|2021-06-25 10:17:10|1917.29|1907.29|1917.05|1907.05|1917.34|1907.34|1917|1907|17
1624616240000|2021-06-25 10:17:20|1917.02|1907.02|1916.35|1906.35|1917.02|1907.02|1916.26|1906.26|17
1624616250000|2021-06-25 10:17:30|1916.37|1906.37|1915.94|1905.94|1916.54|1906.54|1915.9|1905.9|20
1624616260000|2021-06-25 10:17:40|1915.89|1905.89|1915.46|1905.46|1915.89|1905.89|1915.46|1905.46|20
1624616270000|2021-06-25 10:17:50|1915.45|1905.45|1915.8|1905.8|1915.87|1905.87|1915.03|1905.03|36
1624616280000|2021-06-25 10:18:00|1915.84|1905.84|1916.41|1906.41|1916.41|1906.41|1915.84|1905.84|13
1624616290000|2021-06-25 10:18:10|1916.43|1906.43|1916.28|1906.28|1916.58|1906.58|1916.28|1906.28|28
1624616300000|2021-06-25 10:18:20|1916.25|1906.25|1916.25|1906.25|1916.34|1906.34|1916.25|1906.25|17
1624616310000|2021-06-25 10:18:30|1916.28|1906.28|1915.5|1905.5|1916.28|1906.28|1915.45|1905.45|12
1624616320000|2021-06-25 10:18:40|1915.45|1905.45|1913.54|1903.54|1915.49|1905.49|1913.52|1903.52|34
1624616330000|2021-06-25 10:18:50|1913.45|1903.45|1912.78|1902.78|1913.6|1903.6|1912.28|1902.28|36
1624616340000|2021-06-25 10:19:00|1912.83|1902.83|1911.34|1901.34|1913.06|1903.06|1911.34|1901.34|35
1624616350000|2021-06-25 10:19:10|1911.46|1901.46|1909.33|1899.33|1911.48|1901.48|1909.16|1899.16|36
1624616360000|2021-06-25 10:19:20|1909.52|1899.52|1909.99|1899.99|1909.99|1899.99|1909.47|1899.47|25
1624616370000|2021-06-25 10:19:30|1910.03|1900.03|1909.11|1899.11|1910.4|1900.4|1909.11|1899.11|34
1624616380000|2021-06-25 10:19:40|1908.97|1898.97|1907.89|1897.89|1909.08|1899.08|1907.75|1897.75|32
1624616390000|2021-06-25 10:19:50|1907.83|1897.83|1907.68|1897.68|1908.22|1898.22|1907.43|1897.43|39
1624616400000|2021-06-25 10:20:00|1907.51|1897.51|1907.56|1897.56|1907.56|1897.56|1907.3|1897.3|29
1624616410000|2021-06-25 10:20:10|1907.76|1897.76|1908.54|1898.54|1908.88|1898.88|1907.76|1897.76|27
1624616420000|2021-06-25 10:20:20|1908.76|1898.76|1907.68|1897.68|1908.79|1898.79|1907.65|1897.65|34
1624616430000|2021-06-25 10:20:30|1907.67|1897.67|1906.12|1896.12|1907.78|1897.78|1906.12|1896.12|33
1624616440000|2021-06-25 10:20:40|1906|1896|1905.12|1895.12|1906.37|1896.37|1905.12|1895.12|28
1624616450000|2021-06-25 10:20:50|1905.26|1895.26|1904.88|1894.88|1905.26|1895.26|1904.25|1894.25|23
1624616460000|2021-06-25 10:21:00|1904.82|1894.82|1905.56|1895.56|1905.56|1895.56|1903.93|1893.93|27
1624616470000|2021-06-25 10:21:10|1905.55|1895.55|1903.36|1893.36|1905.55|1895.55|1903.36|1893.36|30
1624616480000|2021-06-25 10:21:20|1903.3|1893.3|1903.14|1893.14|1903.34|1893.34|1900.73|1890.73|29
1624616490000|2021-06-25 10:21:30|1902.97|1892.97|1904.04|1894.04|1904.07|1894.07|1902.79|1892.79|20
1624616500000|2021-06-25 10:21:40|1904.01|1894.01|1904.73|1894.73|1904.73|1894.73|1904.01|1894.01|13
1624616510000|2021-06-25 10:21:50|1904.81|1894.81|1905.11|1895.11|1905.11|1895.11|1904.41|1894.41|16
1624616520000|2021-06-25 10:22:00|1905.08|1895.08|1905.64|1895.64|1905.64|1895.64|1905.08|1895.08|14
1624616530000|2021-06-25 10:22:10|1905.66|1895.66|1907.17|1897.17|1907.17|1897.17|1905.58|1895.58|23
1624616540000|2021-06-25 10:22:20|1907.08|1897.08|1907.93|1897.93|1907.96|1897.96|1907.08|1897.08|24
1624616550000|2021-06-25 10:22:30|1907.97|1897.97|1905.41|1895.41|1907.98|1897.98|1905.41|1895.41|31
1624616560000|2021-06-25 10:22:40|1905.35|1895.35|1905.48|1895.48|1905.73|1895.73|1905.05|1895.05|24
1624616570000|2021-06-25 10:22:50|1905.65|1895.65|1906.94|1896.94|1906.95|1896.95|1905.65|1895.65|20
1624616580000|2021-06-25 10:23:00|1906.81|1896.81|1906.11|1896.11|1906.86|1896.86|1905.98|1895.98|23
1624616590000|2021-06-25 10:23:10|1906.06|1896.06|1906.66|1896.66|1907.08|1897.08|1905.98|1895.98|20
1624616600000|2021-06-25 10:23:20|1906.7|1896.7|1906.57|1896.57|1906.83|1896.83|1906.25|1896.25|14
1624616610000|2021-06-25 10:23:30|1906.49|1896.49|1906.99|1896.99|1906.99|1896.99|1906.49|1896.49|14
1624616620000|2021-06-25 10:23:40|1906.84|1896.84|1906.89|1896.89|1906.99|1896.99|1906.57|1896.57|13
1624616630000|2021-06-25 10:23:50|1906.92|1896.92|1907.45|1897.45|1907.45|1897.45|1906.92|1896.92|10
1624616640000|2021-06-25 10:24:00|1907.37|1897.37|1908|1898|1908|1898|1907.37|1897.37|20
1624616650000|2021-06-25 10:24:10|1908.08|1898.08|1905.95|1895.95|1908.12|1898.12|1905.95|1895.95|27
1624616660000|2021-06-25 10:24:20|1905.87|1895.87|1905.85|1895.85|1905.98|1895.98|1905.82|1895.82|19
1624616670000|2021-06-25 10:24:30|1905.87|1895.87|1905.13|1895.13|1906.02|1896.02|1905.13|1895.13|25
1624616680000|2021-06-25 10:24:40|1905.05|1895.05|1903.78|1893.78|1905.05|1895.05|1903.73|1893.73|26
1624616690000|2021-06-25 10:24:50|1903.76|1893.76|1903.71|1893.71|1904.06|1894.06|1903.6|1893.6|30
1624616700000|2021-06-25 10:25:00|1903.65|1893.65|1903.69|1893.69|1904.28|1894.28|1903.57|1893.57|22
1624616710000|2021-06-25 10:25:10|1903.7|1893.7|1903.99|1893.99|1904.21|1894.21|1903.57|1893.57|12
1624616720000|2021-06-25 10:25:20|1904.01|1894.01|1903.33|1893.33|1904.17|1894.17|1902.95|1892.95|31
1624616730000|2021-06-25 10:25:30|1903.57|1893.57|1902.81|1892.81|1903.6|1893.6|1902.81|1892.81|30
1624616740000|2021-06-25 10:25:40|1902.43|1892.43|1902.23|1892.23|1903.18|1893.18|1902.15|1892.15|34
1624616750000|2021-06-25 10:25:50|1902.2|1892.2|1901.82|1891.82|1902.28|1892.28|1901.8|1891.8|23
1624616760000|2021-06-25 10:26:00|1901.87|1891.87|1902.13|1892.13|1902.2|1892.2|1901.74|1891.74|24
1624616770000|2021-06-25 10:26:10|1902.14|1892.14|1902.04|1892.04|1902.28|1892.28|1902.04|1892.04|14
1624616780000|2021-06-25 10:26:20|1902.15|1892.15|1901.03|1891.03|1902.59|1892.59|1901.03|1891.03|25
1624616790000|2021-06-25 10:26:30|1901.04|1891.04|1901.07|1891.07|1901.41|1891.41|1900.89|1890.89|24
1624616800000|2021-06-25 10:26:40|1901|1891|1899.87|1889.87|1901|1891|1899.43|1889.43|31
1624616810000|2021-06-25 10:26:50|1899.89|1889.89|1900|1890|1900.06|1890.06|1899.52|1889.52|22
1624616820000|2021-06-25 10:27:00|1900.04|1890.04|1899.83|1889.83|1900.04|1890.04|1899.82|1889.82|21
1624616830000|2021-06-25 10:27:10|1899.8|1889.8|1899.09|1889.09|1899.8|1889.8|1899.05|1889.05|18
1624616840000|2021-06-25 10:27:20|1899.04|1889.04|1897.76|1887.76|1899.04|1889.04|1897.4|1887.4|31
1624616850000|2021-06-25 10:27:30|1897.68|1887.68|1897.14|1887.14|1897.85|1887.85|1896.9|1886.9|33
1624616860000|2021-06-25 10:27:40|1897.13|1887.13|1899.75|1889.75|1899.75|1889.75|1897.03|1887.03|29
1624616870000|2021-06-25 10:27:50|1899.73|1889.73|1899.58|1889.58|1899.99|1889.99|1899.29|1889.29|12
1624616880000|2021-06-25 10:28:00|1899.65|1889.65|1899.84|1889.84|1900.02|1890.02|1899.32|1889.32|13
1624616890000|2021-06-25 10:28:10|1899.95|1889.95|1900.1|1890.1|1900.37|1890.37|1899.64|1889.64|11
1624616900000|2021-06-25 10:28:20|1900.17|1890.17|1900.65|1890.65|1900.65|1890.65|1900.05|1890.05|19
1624616910000|2021-06-25 10:28:30|1900.96|1890.96|1900.51|1890.51|1900.96|1890.96|1900.15|1890.15|16
1624616920000|2021-06-25 10:28:40|1900.45|1890.45|1902.13|1892.13|1902.22|1892.22|1900.45|1890.45|20
1624616930000|2021-06-25 10:28:50|1901.32|1891.32|1898.87|1888.87|1901.32|1891.32|1898.15|1888.15|29
1624616940000|2021-06-25 10:29:00|1898.45|1888.45|1897.74|1887.74|1898.87|1888.87|1897.5|1887.5|26
1624616950000|2021-06-25 10:29:10|1897.73|1887.73|1895.77|1885.77|1897.73|1887.73|1895.77|1885.77|34
1624616960000|2021-06-25 10:29:20|1895.85|1885.85|1896.36|1886.36|1896.41|1886.41|1895.72|1885.72|32
1624616970000|2021-06-25 10:29:30|1896.56|1886.56|1897.35|1887.35|1897.83|1887.83|1895.93|1885.93|27
1624616980000|2021-06-25 10:29:40|1897.4|1887.4|1896.23|1886.23|1897.43|1887.43|1896.17|1886.17|26
1624616990000|2021-06-25 10:29:50|1896.2|1886.2|1896.65|1886.65|1896.65|1886.65|1895.99|1885.99|33
1624617000000|2021-06-25 10:30:00|1896.62|1886.62|1895.55|1885.55|1896.73|1886.73|1895.55|1885.55|29
1624617010000|2021-06-25 10:30:10|1895.29|1885.29|1895.04|1885.04|1895.85|1885.85|1894.04|1884.04|36
1624617020000|2021-06-25 10:30:20|1894.97|1884.97|1895.16|1885.16|1895.53|1885.53|1894.88|1884.88|29
1624617030000|2021-06-25 10:30:30|1895.91|1885.91|1897.16|1887.16|1897.16|1887.16|1895.16|1885.16|21
1624617040000|2021-06-25 10:30:40|1897.43|1887.43|1897.78|1887.78|1898.78|1888.78|1896.65|1886.65|33
1624617050000|2021-06-25 10:30:50|1897.77|1887.77|1899.97|1889.97|1900.17|1890.17|1896.43|1886.43|31
1624617060000|2021-06-25 10:31:00|1899.95|1889.95|1899.96|1889.96|1900.29|1890.29|1899.29|1889.29|17
1624617070000|2021-06-25 10:31:10|1899.39|1889.39|1898.55|1888.55|1900.37|1890.37|1898.54|1888.54|34
1624617080000|2021-06-25 10:31:20|1898.87|1888.87|1897.74|1887.74|1898.94|1888.94|1897.71|1887.71|33
1624617090000|2021-06-25 10:31:30|1897.94|1887.94|1897.14|1887.14|1898.23|1888.23|1896.98|1886.98|31
1624617100000|2021-06-25 10:31:40|1897.4|1887.4|1897.4|1887.4|1897.67|1887.67|1896.45|1886.45|32
1624617110000|2021-06-25 10:31:50|1897.34|1887.34|1896.49|1886.49|1897.64|1887.64|1896.41|1886.41|34
1624617120000|2021-06-25 10:32:00|1896.55|1886.55|1897.2|1887.2|1897.73|1887.73|1896.36|1886.36|26
1624617130000|2021-06-25 10:32:10|1897.21|1887.21|1899.15|1889.15|1899.15|1889.15|1897.21|1887.21|22
1624617140000|2021-06-25 10:32:20|1899.19|1889.19|1898.23|1888.23|1899.29|1889.29|1898.17|1888.17|16
1624617150000|2021-06-25 10:32:30|1898.24|1888.24|1898.64|1888.64|1898.65|1888.65|1898.02|1888.02|23
1624617160000|2021-06-25 10:32:40|1898.86|1888.86|1899.25|1889.25|1899.25|1889.25|1898.82|1888.82|16
1624617170000|2021-06-25 10:32:50|1899.03|1889.03|1898.7|1888.7|1899.1|1889.1|1898.59|1888.59|15
1624617180000|2021-06-25 10:33:00|1898.72|1888.72|1900.11|1890.11|1900.15|1890.15|1898.71|1888.71|16
1624617190000|2021-06-25 10:33:10|1900.13|1890.13|1900.02|1890.02|1900.21|1890.21|1899.9|1889.9|19
1624617200000|2021-06-25 10:33:20|1900.03|1890.03|1900.2|1890.2|1900.22|1890.22|1900.03|1890.03|15
1624617210000|2021-06-25 10:33:30|1900.63|1890.63|1900.3|1890.3|1900.65|1890.65|1900.21|1890.21|7
1624617220000|2021-06-25 10:33:40|1900.29|1890.29|1900.33|1890.33|1900.33|1890.33|1900.26|1890.26|8
1624617230000|2021-06-25 10:33:50|1900.29|1890.29|1900.42|1890.42|1900.48|1890.48|1900.21|1890.21|15
1624617240000|2021-06-25 10:34:00|1900.43|1890.43|1901.03|1891.03|1901.14|1891.14|1900.37|1890.37|24
1624617250000|2021-06-25 10:34:10|1901.09|1891.09|1901.28|1891.28|1901.31|1891.31|1901.07|1891.07|25
1624617260000|2021-06-25 10:34:20|1901.25|1891.25|1901.9|1891.9|1902.06|1892.06|1901.25|1891.25|19
1624617270000|2021-06-25 10:34:30|1902.29|1892.29|1902.15|1892.15|1902.33|1892.33|1902.08|1892.08|27
1624617280000|2021-06-25 10:34:40|1902.2|1892.2|1900.8|1890.8|1902.25|1892.25|1900.7|1890.7|32
1624617290000|2021-06-25 10:34:50|1900.84|1890.84|1901.55|1891.55|1901.63|1891.63|1900.75|1890.75|22
1624617300000|2021-06-25 10:35:00|1901.9|1891.9|1901.75|1891.75|1901.91|1891.91|1901.75|1891.75|11
1624617310000|2021-06-25 10:35:10|1901.94|1891.94|1902.23|1892.23|1902.31|1892.31|1901.75|1891.75|17
1624617320000|2021-06-25 10:35:20|1901.99|1891.99|1900.11|1890.11|1901.99|1891.99|1900.11|1890.11|18
1624617330000|2021-06-25 10:35:30|1899.86|1889.86|1899.15|1889.15|1899.86|1889.86|1899.15|1889.15|16
1624617340000|2021-06-25 10:35:40|1899.19|1889.19|1899.54|1889.54|1899.57|1889.57|1899.19|1889.19|26
1624617350000|2021-06-25 10:35:50|1899.99|1889.99|1899.2|1889.2|1899.99|1889.99|1899.11|1889.11|24
1624617360000|2021-06-25 10:36:00|1899.3|1889.3|1899.37|1889.37|1899.4|1889.4|1899.25|1889.25|14
1624617370000|2021-06-25 10:36:10|1899.35|1889.35|1897.95|1887.95|1899.35|1889.35|1897.64|1887.64|24
1624617380000|2021-06-25 10:36:20|1897.81|1887.81|1897.33|1887.33|1897.9|1887.9|1897.26|1887.26|22
1624617390000|2021-06-25 10:36:30|1897.42|1887.42|1896.67|1886.67|1897.42|1887.42|1896.65|1886.65|25
1624617400000|2021-06-25 10:36:40|1896.75|1886.75|1896.58|1886.58|1896.87|1886.87|1896.25|1886.25|20
1624617410000|2021-06-25 10:36:50|1896.89|1886.89|1898.18|1888.18|1898.22|1888.22|1896.89|1886.89|27
1624617420000|2021-06-25 10:37:00|1898.16|1888.16|1897.9|1887.9|1898.41|1888.41|1897.9|1887.9|26
1624617430000|2021-06-25 10:37:10|1897.87|1887.87|1895.73|1885.73|1897.88|1887.88|1895.69|1885.69|36
1624617440000|2021-06-25 10:37:20|1895.6|1885.6|1896.78|1886.78|1896.81|1886.81|1895.4|1885.4|28
1624617450000|2021-06-25 10:37:30|1896.83|1886.83|1897.93|1887.93|1898.02|1888.02|1896.83|1886.83|21
1624617460000|2021-06-25 10:37:40|1898.03|1888.03|1898.77|1888.77|1898.77|1888.77|1898.03|1888.03|11
1624617470000|2021-06-25 10:37:50|1898.66|1888.66|1898.9|1888.9|1899.02|1889.02|1898.58|1888.58|13
1624617480000|2021-06-25 10:38:00|1898.95|1888.95|1899.35|1889.35|1900.11|1890.11|1898.95|1888.95|27
1624617490000|2021-06-25 10:38:10|1898.65|1888.65|1897.65|1887.65|1898.97|1888.97|1897.58|1887.58|22
1624617500000|2021-06-25 10:38:20|1897.78|1887.78|1897.79|1887.79|1897.79|1887.79|1897.76|1887.76|4
1624617510000|2021-06-25 10:38:30|1898.34|1888.34|1898.37|1888.37|1898.37|1888.37|1898.19|1888.19|8
1624617520000|2021-06-25 10:38:40|1898.35|1888.35|1898.51|1888.51|1898.54|1888.54|1898.32|1888.32|17
1624617530000|2021-06-25 10:38:50|1898.49|1888.49|1898.55|1888.55|1898.62|1888.62|1898.35|1888.35|11
1624617540000|2021-06-25 10:39:00|1898.57|1888.57|1898.65|1888.65|1898.66|1888.66|1898.47|1888.47|9
1624617550000|2021-06-25 10:39:10|1898.58|1888.58|1898.55|1888.55|1898.7|1888.7|1898.55|1888.55|7
1624617560000|2021-06-25 10:39:20|1898.6|1888.6|1898.7|1888.7|1898.7|1888.7|1898.54|1888.54|10
1624617570000|2021-06-25 10:39:30|1898.53|1888.53|1898.53|1888.53|1898.82|1888.82|1898.51|1888.51|12
1624617580000|2021-06-25 10:39:40|1898.59|1888.59|1896.39|1886.39|1898.59|1888.59|1896.27|1886.27|27
1624617590000|2021-06-25 10:39:50|1896.38|1886.38|1896.35|1886.35|1896.39|1886.39|1896.01|1886.01|14
1624617600000|2021-06-25 10:40:00|1896.48|1886.48|1894.7|1884.7|1896.48|1886.48|1894.7|1884.7|21
1624617610000|2021-06-25 10:40:10|1894.9|1884.9|1894.38|1884.38|1894.96|1884.96|1894.38|1884.38|14
1624617620000|2021-06-25 10:40:20|1894.45|1884.45|1894.21|1884.21|1895.11|1885.11|1894.19|1884.19|18
1624617630000|2021-06-25 10:40:30|1894.23|1884.23|1892.13|1882.13|1894.3|1884.3|1892.07|1882.07|20
1624617640000|2021-06-25 10:40:40|1892.03|1882.03|1892.68|1882.68|1892.75|1882.75|1891.51|1881.51|28
1624617650000|2021-06-25 10:40:50|1892.65|1882.65|1891.52|1881.52|1892.65|1882.65|1891.52|1881.52|32
1624617660000|2021-06-25 10:41:00|1891.64|1881.64|1891.9|1881.9|1891.9|1881.9|1890.8|1880.8|32
1624617670000|2021-06-25 10:41:10|1891.87|1881.87|1891.1|1881.1|1892.51|1882.51|1891.1|1881.1|39
1624617680000|2021-06-25 10:41:20|1891.09|1881.09|1885.13|1875.13|1891.09|1881.09|1884.83|1874.83|40
1624617690000|2021-06-25 10:41:30|1885.55|1875.55|1883.53|1873.53|1886.59|1876.59|1882.49|1872.49|39
1624617700000|2021-06-25 10:41:40|1883.54|1873.54|1882.43|1872.43|1885.1|1875.1|1882.43|1872.43|34
1624617710000|2021-06-25 10:41:50|1882.36|1872.36|1880.4|1870.4|1883.13|1873.13|1880.26|1870.26|37
1624617720000|2021-06-25 10:42:00|1880.22|1870.22|1883.07|1873.07|1883.39|1873.39|1878.77|1868.77|35
1624617730000|2021-06-25 10:42:10|1883.23|1873.23|1883.85|1873.85|1883.85|1873.85|1882.48|1872.48|34
1624617740000|2021-06-25 10:42:20|1883.46|1873.46|1884.73|1874.73|1885.23|1875.23|1883.35|1873.35|31
1624617750000|2021-06-25 10:42:30|1884.83|1874.83|1884.74|1874.74|1885.48|1875.48|1884.34|1874.34|29
1624617760000|2021-06-25 10:42:40|1884.75|1874.75|1882.29|1872.29|1884.85|1874.85|1882.29|1872.29|28
1624617770000|2021-06-25 10:42:50|1882.26|1872.26|1882.61|1872.61|1882.64|1872.64|1881.82|1871.82|33
1624617780000|2021-06-25 10:43:00|1882.56|1872.56|1883.27|1873.27|1883.32|1873.32|1882.56|1872.56|28
1624617790000|2021-06-25 10:43:10|1883.32|1873.32|1883.46|1873.46|1884.53|1874.53|1883.1|1873.1|35
1624617800000|2021-06-25 10:43:20|1883.49|1873.49|1884.13|1874.13|1884.47|1874.47|1883.49|1873.49|33
1624617810000|2021-06-25 10:43:30|1884.32|1874.32|1881.51|1871.51|1884.32|1874.32|1881.42|1871.42|30
1624617820000|2021-06-25 10:43:40|1881.53|1871.53|1881.66|1871.66|1882.58|1872.58|1881.53|1871.53|29
1624617830000|2021-06-25 10:43:50|1881.92|1871.92|1881.14|1871.14|1882.1|1872.1|1881.02|1871.02|31
1624617840000|2021-06-25 10:44:00|1881.11|1871.11|1876.98|1866.98|1881.24|1871.24|1876.98|1866.98|31
1624617850000|2021-06-25 10:44:10|1877.24|1867.24|1878.34|1868.34|1878.69|1868.69|1877.19|1867.19|35
1624617860000|2021-06-25 10:44:20|1878.42|1868.42|1879.06|1869.06|1879.22|1869.22|1878.4|1868.4|32
1624617870000|2021-06-25 10:44:30|1879.02|1869.02|1878.09|1868.09|1879.02|1869.02|1877.44|1867.44|32
1624617880000|2021-06-25 10:44:40|1878.13|1868.13|1879.82|1869.82|1879.82|1869.82|1878.09|1868.09|25
1624617890000|2021-06-25 10:44:50|1879.93|1869.93|1881.35|1871.35|1881.47|1871.47|1879.93|1869.93|27
1624617900000|2021-06-25 10:45:00|1881.34|1871.34|1882.62|1872.62|1882.99|1872.99|1881.04|1871.04|26
1624617910000|2021-06-25 10:45:10|1881.51|1871.51|1884.67|1874.67|1885.17|1875.17|1881.51|1871.51|31
1624617920000|2021-06-25 10:45:20|1884.65|1874.65|1880.43|1870.43|1884.71|1874.71|1880.43|1870.43|36
1624617930000|2021-06-25 10:45:30|1880.34|1870.34|1879.12|1869.12|1880.34|1870.34|1879.12|1869.12|38
1624617940000|2021-06-25 10:45:40|1879.11|1869.11|1880.02|1870.02|1880.02|1870.02|1879.11|1869.11|33
1624617950000|2021-06-25 10:45:50|1879.95|1869.95|1880.45|1870.45|1880.45|1870.45|1879.38|1869.38|33
1624617960000|2021-06-25 10:46:00|1880.5|1870.5|1882.29|1872.29|1882.79|1872.79|1880.5|1870.5|39
1624617970000|2021-06-25 10:46:10|1882.27|1872.27|1881.3|1871.3|1882.27|1872.27|1880.06|1870.06|37
1624617980000|2021-06-25 10:46:20|1881.31|1871.31|1882.43|1872.43|1882.43|1872.43|1881.31|1871.31|33
1624617990000|2021-06-25 10:46:30|1882.44|1872.44|1883.83|1873.83|1883.92|1873.92|1882.25|1872.25|24
1624618000000|2021-06-25 10:46:40|1883.73|1873.73|1882.19|1872.19|1883.73|1873.73|1881.94|1871.94|29
1624618010000|2021-06-25 10:46:50|1882.2|1872.2|1883.46|1873.46|1883.46|1873.46|1882.16|1872.16|27
1624618020000|2021-06-25 10:47:00|1883.47|1873.47|1882.22|1872.22|1883.67|1873.67|1882.22|1872.22|26
1624618030000|2021-06-25 10:47:10|1882.25|1872.25|1883.75|1873.75|1883.75|1873.75|1881.87|1871.87|34
1624618040000|2021-06-25 10:47:20|1883.73|1873.73|1884.48|1874.48|1884.51|1874.51|1883.59|1873.59|24
1624618050000|2021-06-25 10:47:30|1884.5|1874.5|1885.68|1875.68|1885.68|1875.68|1884.5|1874.5|30
1624618060000|2021-06-25 10:47:40|1885.73|1875.73|1885.81|1875.81|1886.14|1876.14|1885.55|1875.55|30
1624618070000|2021-06-25 10:47:50|1885.83|1875.83|1886.17|1876.17|1886.56|1876.56|1885.83|1875.83|27
1624618080000|2021-06-25 10:48:00|1886.21|1876.21|1886.33|1876.33|1886.73|1876.73|1886.21|1876.21|31
1624618090000|2021-06-25 10:48:10|1886.31|1876.31|1886.36|1876.36|1886.37|1876.37|1886.18|1876.18|19
1624618100000|2021-06-25 10:48:20|1886.35|1876.35|1886.39|1876.39|1886.75|1876.75|1886.23|1876.23|22
1624618110000|2021-06-25 10:48:30|1886.57|1876.57|1886.61|1876.61|1886.65|1876.65|1886.39|1876.39|13
1624618120000|2021-06-25 10:48:40|1886.56|1876.56|1886.51|1876.51|1886.57|1876.57|1886.39|1876.39|9
1624618130000|2021-06-25 10:48:50|1886.39|1876.39|1886.16|1876.16|1886.51|1876.51|1886.09|1876.09|14
1624618140000|2021-06-25 10:49:00|1886.17|1876.17|1885.79|1875.79|1886.17|1876.17|1885.62|1875.62|14
1624618150000|2021-06-25 10:49:10|1885.77|1875.77|1886.46|1876.46|1886.71|1876.71|1885.77|1875.77|23
1624618160000|2021-06-25 10:49:20|1886.42|1876.42|1886.07|1876.07|1886.79|1876.79|1886.07|1876.07|24
1624618170000|2021-06-25 10:49:30|1885.79|1875.79|1884.72|1874.72|1885.91|1875.91|1884.57|1874.57|26
1624618180000|2021-06-25 10:49:40|1884.77|1874.77|1884.98|1874.98|1885.08|1875.08|1884.59|1874.59|22
1624618190000|2021-06-25 10:49:50|1885.04|1875.04|1885.37|1875.37|1885.37|1875.37|1884.9|1874.9|11
1624618200000|2021-06-25 10:50:00|1885.36|1875.36|1884.85|1874.85|1885.46|1875.46|1884.69|1874.69|13
1624618210000|2021-06-25 10:50:10|1884.89|1874.89|1884.94|1874.94|1884.94|1874.94|1884.8|1874.8|9
1624618230000|2021-06-25 10:50:30|1884.97|1874.97|1883.24|1873.24|1884.97|1874.97|1882.69|1872.69|25
1624618240000|2021-06-25 10:50:40|1883.28|1873.28|1882.62|1872.62|1883.39|1873.39|1882.61|1872.61|22
1624618250000|2021-06-25 10:50:50|1882.61|1872.61|1882.28|1872.28|1882.71|1872.71|1882|1872|28
1624618260000|2021-06-25 10:51:00|1882.19|1872.19|1880.65|1870.65|1882.39|1872.39|1880.64|1870.64|32
1624618270000|2021-06-25 10:51:10|1880.61|1870.61|1879.84|1869.84|1880.61|1870.61|1879.28|1869.28|27
1624618280000|2021-06-25 10:51:20|1879.66|1869.66|1879.95|1869.95|1880.32|1870.32|1879.66|1869.66|28
1624618290000|2021-06-25 10:51:30|1879.94|1869.94|1878.54|1868.54|1879.94|1869.94|1878.54|1868.54|22
1624618300000|2021-06-25 10:51:40|1878.53|1868.53|1877.69|1867.69|1878.76|1868.76|1877.58|1867.58|30
1624618310000|2021-06-25 10:51:50|1877.71|1867.71|1878.26|1868.26|1878.43|1868.43|1877.71|1867.71|20
1624618320000|2021-06-25 10:52:00|1878.23|1868.23|1877.98|1867.98|1878.27|1868.27|1877.98|1867.98|13
1624618330000|2021-06-25 10:52:10|1878.01|1868.01|1879.6|1869.6|1879.6|1869.6|1878.01|1868.01|11
1624618340000|2021-06-25 10:52:20|1879.69|1869.69|1879.84|1869.84|1879.84|1869.84|1879.69|1869.69|5
1624618350000|2021-06-25 10:52:30|1879.83|1869.83|1880.14|1870.14|1880.14|1870.14|1879.83|1869.83|16
1624618360000|2021-06-25 10:52:40|1880.18|1870.18|1881.2|1871.2|1881.35|1871.35|1880.18|1870.18|19
1624618370000|2021-06-25 10:52:50|1881.27|1871.27|1881.76|1871.76|1881.76|1871.76|1880.72|1870.72|38
1624618380000|2021-06-25 10:53:00|1881.75|1871.75|1880.9|1870.9|1881.75|1871.75|1880.78|1870.78|13
1624618390000|2021-06-25 10:53:10|1880.89|1870.89|1881.17|1871.17|1881.35|1871.35|1880.82|1870.82|14
1624618400000|2021-06-25 10:53:20|1881.25|1871.25|1881.22|1871.22|1881.46|1871.46|1881.19|1871.19|17
1624618410000|2021-06-25 10:53:30|1881.21|1871.21|1879.37|1869.37|1881.38|1871.38|1879.37|1869.37|29
1624618420000|2021-06-25 10:53:40|1879.4|1869.4|1878.14|1868.14|1879.61|1869.61|1877.89|1867.89|18
1624618430000|2021-06-25 10:53:50|1878.29|1868.29|1878.95|1868.95|1879.17|1869.17|1878.29|1868.29|20
1624618440000|2021-06-25 10:54:00|1878.82|1868.82|1878.37|1868.37|1878.82|1868.82|1878.26|1868.26|28
1624618450000|2021-06-25 10:54:10|1878.36|1868.36|1878.31|1868.31|1878.52|1868.52|1878.29|1868.29|25
1624618460000|2021-06-25 10:54:20|1878.36|1868.36|1878.17|1868.17|1878.5|1868.5|1878.17|1868.17|17
1624618470000|2021-06-25 10:54:30|1877.96|1867.96|1877.01|1867.01|1877.96|1867.96|1877.01|1867.01|17
1624618480000|2021-06-25 10:54:40|1876.99|1866.99|1877.35|1867.35|1877.4|1867.4|1876.72|1866.72|21
1624618490000|2021-06-25 10:54:50|1877.3|1867.3|1878.5|1868.5|1878.6|1868.6|1877.09|1867.09|23
1624618500000|2021-06-25 10:55:00|1878.57|1868.57|1879.74|1869.74|1879.74|1869.74|1878.5|1868.5|14
1624618510000|2021-06-25 10:55:10|1879.81|1869.81|1880.16|1870.16|1880.18|1870.18|1879.77|1869.77|13
1624618520000|2021-06-25 10:55:20|1880.2|1870.2|1880.16|1870.16|1880.22|1870.22|1880.16|1870.16|5
1624618530000|2021-06-25 10:55:30|1880.22|1870.22|1880.12|1870.12|1880.23|1870.23|1880.06|1870.06|14
1624618540000|2021-06-25 10:55:40|1880.13|1870.13|1880.57|1870.57|1880.58|1870.58|1880.01|1870.01|26
1624618550000|2021-06-25 10:55:50|1880.58|1870.58|1881.11|1871.11|1881.17|1871.17|1880.58|1870.58|32
1624618560000|2021-06-25 10:56:00|1881.19|1871.19|1880.55|1870.55|1881.55|1871.55|1880.55|1870.55|26
1624618570000|2021-06-25 10:56:10|1880.45|1870.45|1880.24|1870.24|1880.46|1870.46|1879.89|1869.89|25
1624618580000|2021-06-25 10:56:20|1880.09|1870.09|1880.39|1870.39|1881.01|1871.01|1880.07|1870.07|24
1624618590000|2021-06-25 10:56:30|1880.45|1870.45|1880.52|1870.52|1880.53|1870.53|1880.34|1870.34|15
1624618600000|2021-06-25 10:56:40|1880.26|1870.26|1880.71|1870.71|1880.87|1870.87|1880.23|1870.23|17
1624618610000|2021-06-25 10:56:50|1880.63|1870.63|1880.99|1870.99|1881.01|1871.01|1880.63|1870.63|27
1624618620000|2021-06-25 10:57:00|1880.96|1870.96|1881.87|1871.87|1881.89|1871.89|1880.96|1870.96|18
1624618630000|2021-06-25 10:57:10|1881.69|1871.69|1880.53|1870.53|1881.76|1871.76|1880.43|1870.43|13
1624618640000|2021-06-25 10:57:20|1880.5|1870.5|1880.26|1870.26|1880.61|1870.61|1880.08|1870.08|25
1624618650000|2021-06-25 10:57:30|1880.47|1870.47|1880.69|1870.69|1880.87|1870.87|1880.36|1870.36|29
1624618660000|2021-06-25 10:57:40|1880.71|1870.71|1880.73|1870.73|1880.8|1870.8|1880.69|1870.69|18
1624618670000|2021-06-25 10:57:50|1880.75|1870.75|1880.95|1870.95|1881.06|1871.06|1880.75|1870.75|18
1624618680000|2021-06-25 10:58:00|1880.96|1870.96|1880.96|1870.96|1881.01|1871.01|1880.89|1870.89|14
1624618690000|2021-06-25 10:58:10|1880.95|1870.95|1881.65|1871.65|1881.65|1871.65|1880.89|1870.89|21
1624618700000|2021-06-25 10:58:20|1881.66|1871.66|1883.3|1873.3|1883.3|1873.3|1881.63|1871.63|31
1624618710000|2021-06-25 10:58:30|1883.34|1873.34|1884.22|1874.22|1884.24|1874.24|1883.3|1873.3|26
1624618720000|2021-06-25 10:58:40|1884.21|1874.21|1883.7|1873.7|1884.21|1874.21|1882.99|1872.99|33
1624618730000|2021-06-25 10:58:50|1883.8|1873.8|1885.82|1875.82|1885.99|1875.99|1883.8|1873.8|32
1624618740000|2021-06-25 10:59:00|1885.73|1875.73|1885.92|1875.92|1886.02|1876.02|1885.5|1875.5|31
1624618750000|2021-06-25 10:59:10|1885.97|1875.97|1884.07|1874.07|1886.02|1876.02|1883.96|1873.96|34
1624618760000|2021-06-25 10:59:20|1884.14|1874.14|1886|1876|1886.02|1876.02|1884.11|1874.11|33
1624618770000|2021-06-25 10:59:30|1886.01|1876.01|1886.45|1876.45|1886.45|1876.45|1886.01|1876.01|24
1624618780000|2021-06-25 10:59:40|1886.49|1876.49|1886.09|1876.09|1886.49|1876.49|1886.03|1876.03|19
1624618790000|2021-06-25 10:59:50|1886.05|1876.05|1886.1|1876.1|1886.53|1876.53|1886.05|1876.05|17
1624618800000|2021-06-25 11:00:00|1886.09|1876.09|1884.59|1874.59|1886.1|1876.1|1884.54|1874.54|30
1624618810000|2021-06-25 11:00:10|1884.61|1874.61|1882.16|1872.16|1884.67|1874.67|1882.16|1872.16|30
1624618820000|2021-06-25 11:00:20|1882.19|1872.19|1881.7|1871.7|1882.19|1872.19|1881.6|1871.6|27
1624618830000|2021-06-25 11:00:30|1881.69|1871.69|1881.32|1871.32|1881.69|1871.69|1880.96|1870.96|19
1624618840000|2021-06-25 11:00:40|1881.31|1871.31|1881.6|1871.6|1881.63|1871.63|1880.98|1870.98|26
1624618850000|2021-06-25 11:00:50|1881.54|1871.54|1884.43|1874.43|1884.47|1874.47|1881.3|1871.3|32
1624618860000|2021-06-25 11:01:00|1884.44|1874.44|1883.4|1873.4|1884.45|1874.45|1883.24|1873.24|23
1624618870000|2021-06-25 11:01:10|1883.34|1873.34|1883.8|1873.8|1883.95|1873.95|1883.21|1873.21|27
1624618880000|2021-06-25 11:01:20|1883.83|1873.83|1884.56|1874.56|1884.56|1874.56|1883.77|1873.77|22
1624618890000|2021-06-25 11:01:30|1884.47|1874.47|1885.04|1875.04|1885.04|1875.04|1884.47|1874.47|10
1624618900000|2021-06-25 11:01:40|1885.05|1875.05|1885.94|1875.94|1885.94|1875.94|1885.05|1875.05|18
1624618910000|2021-06-25 11:01:50|1885.93|1875.93|1886.81|1876.81|1887.82|1877.82|1885.65|1875.65|20
1624618920000|2021-06-25 11:02:00|1886.59|1876.59|1886.08|1876.08|1886.59|1876.59|1885.88|1875.88|21
1624618930000|2021-06-25 11:02:10|1885.7|1875.7|1886.6|1876.6|1886.75|1876.75|1885.69|1875.69|21
1624618940000|2021-06-25 11:02:20|1886.71|1876.71|1887.29|1877.29|1887.34|1877.34|1886.6|1876.6|18
1624618950000|2021-06-25 11:02:30|1887.2|1877.2|1886.53|1876.53|1887.44|1877.44|1886.29|1876.29|26
1624618960000|2021-06-25 11:02:40|1886.57|1876.57|1886.58|1876.58|1887.04|1877.04|1886.41|1876.41|24
1624618970000|2021-06-25 11:02:50|1886.63|1876.63|1887.74|1877.74|1887.74|1877.74|1886.63|1876.63|28
1624618980000|2021-06-25 11:03:00|1887.76|1877.76|1888.41|1878.41|1888.45|1878.45|1887.76|1877.76|17
1624618990000|2021-06-25 11:03:10|1888.4|1878.4|1889.43|1879.43|1889.43|1879.43|1888.31|1878.31|24
1624619000000|2021-06-25 11:03:20|1889.47|1879.47|1888.98|1878.98|1889.47|1879.47|1888.71|1878.71|25
1624619010000|2021-06-25 11:03:30|1889.34|1879.34|1889.35|1879.35|1889.35|1879.35|1889.34|1879.34|2
1624619020000|2021-06-25 11:03:40|1889.4|1879.4|1889.42|1879.42|1889.45|1879.45|1889.35|1879.35|8
1624619030000|2021-06-25 11:03:50|1889.43|1879.43|1889.58|1879.58|1889.82|1879.82|1889.43|1879.43|8
1624619040000|2021-06-25 11:04:00|1889.65|1879.65|1891.62|1881.62|1891.62|1881.62|1889.65|1879.65|18
1624619050000|2021-06-25 11:04:10|1891.81|1881.81|1890.01|1880.01|1892|1882|1890.01|1880.01|19
1624619060000|2021-06-25 11:04:20|1889.59|1879.59|1890.5|1880.5|1890.5|1880.5|1889.59|1879.59|20
1624619070000|2021-06-25 11:04:30|1890.46|1880.46|1891.9|1881.9|1892.01|1882.01|1890.46|1880.46|25
1624619080000|2021-06-25 11:04:40|1891.96|1881.96|1891.52|1881.52|1892.23|1882.23|1891.44|1881.44|32
1624619090000|2021-06-25 11:04:50|1891.67|1881.67|1889.93|1879.93|1891.67|1881.67|1889.69|1879.69|31
1624619100000|2021-06-25 11:05:00|1889.67|1879.67|1889.29|1879.29|1889.67|1879.67|1889.22|1879.22|31
1624619110000|2021-06-25 11:05:10|1889.33|1879.33|1889.01|1879.01|1889.33|1879.33|1888.73|1878.73|28
1624619120000|2021-06-25 11:05:20|1889.24|1879.24|1889.23|1879.23|1889.37|1879.37|1888.88|1878.88|14
1624619130000|2021-06-25 11:05:30|1889.27|1879.27|1888.91|1878.91|1889.29|1879.29|1888.86|1878.86|27
1624619140000|2021-06-25 11:05:40|1888.92|1878.92|1889.06|1879.06|1889.2|1879.2|1888.9|1878.9|23
1624619150000|2021-06-25 11:05:50|1889.01|1879.01|1888.61|1878.61|1889.02|1879.02|1888.27|1878.27|16
1624619160000|2021-06-25 11:06:00|1888.64|1878.64|1889.84|1879.84|1889.84|1879.84|1888.62|1878.62|13
1624619170000|2021-06-25 11:06:10|1890.1|1880.1|1890.7|1880.7|1890.87|1880.87|1890.01|1880.01|20
1624619180000|2021-06-25 11:06:20|1890.71|1880.71|1891.23|1881.23|1891.29|1881.29|1890.71|1880.71|13
1624619190000|2021-06-25 11:06:30|1891.22|1881.22|1891.21|1881.21|1891.24|1881.24|1891.21|1881.21|6
1624619200000|2021-06-25 11:06:40|1891.02|1881.02|1890.23|1880.23|1891.02|1881.02|1890.2|1880.2|16
1624619210000|2021-06-25 11:06:50|1890.34|1880.34|1891.31|1881.31|1891.34|1881.34|1890.34|1880.34|29
1624619220000|2021-06-25 11:07:00|1891.35|1881.35|1891.73|1881.73|1891.73|1881.73|1891.29|1881.29|26
1624619230000|2021-06-25 11:07:10|1891.76|1881.76|1891.7|1881.7|1891.76|1881.76|1891.33|1881.33|13
1624619240000|2021-06-25 11:07:20|1891.71|1881.71|1891.84|1881.84|1891.84|1881.84|1891.71|1881.71|8
1624619250000|2021-06-25 11:07:30|1891.83|1881.83|1891.81|1881.81|1891.83|1881.83|1891.81|1881.81|3
1624619260000|2021-06-25 11:07:40|1891.9|1881.9|1891.92|1881.92|1892.04|1882.04|1891.9|1881.9|5
1624619270000|2021-06-25 11:07:50|1891.94|1881.94|1892.11|1882.11|1892.37|1882.37|1891.94|1881.94|22
1624619280000|2021-06-25 11:08:00|1892.07|1882.07|1890.5|1880.5|1892.1|1882.1|1890.5|1880.5|23
1624619290000|2021-06-25 11:08:10|1890.51|1880.51|1891.39|1881.39|1891.39|1881.39|1890.44|1880.44|16
1624619300000|2021-06-25 11:08:20|1891.33|1881.33|1891.37|1881.37|1891.61|1881.61|1891.33|1881.33|10
1624619310000|2021-06-25 11:08:30|1891.27|1881.27|1891.9|1881.9|1891.9|1881.9|1891.27|1881.27|21
1624619320000|2021-06-25 11:08:40|1891.95|1881.95|1891.9|1881.9|1892.03|1882.03|1891.86|1881.86|19
1624619330000|2021-06-25 11:08:50|1891.96|1881.96|1892.07|1882.07|1892.07|1882.07|1891.96|1881.96|6
1624619340000|2021-06-25 11:09:00|1892.09|1882.09|1891.78|1881.78|1892.12|1882.12|1891.74|1881.74|24
1624619350000|2021-06-25 11:09:10|1891.76|1881.76|1890.54|1880.54|1891.78|1881.78|1890.45|1880.45|17
1624619360000|2021-06-25 11:09:20|1890.48|1880.48|1890.47|1880.47|1890.58|1880.58|1890.37|1880.37|23
1624619370000|2021-06-25 11:09:30|1890.49|1880.49|1890.54|1880.54|1890.54|1880.54|1890.34|1880.34|23
1624619380000|2021-06-25 11:09:40|1890.43|1880.43|1890.45|1880.45|1890.56|1880.56|1890.14|1880.14|20
1624619390000|2021-06-25 11:09:50|1890.47|1880.47|1890.44|1880.44|1890.5|1880.5|1890.34|1880.34|25
1624619400000|2021-06-25 11:10:00|1890.43|1880.43|1890.51|1880.51|1890.52|1880.52|1890.37|1880.37|16
1624619410000|2021-06-25 11:10:10|1890.44|1880.44|1890.1|1880.1|1890.48|1880.48|1890.09|1880.09|20
1624619420000|2021-06-25 11:10:20|1890.01|1880.01|1890.07|1880.07|1890.15|1880.15|1889.95|1879.95|26
1624619430000|2021-06-25 11:10:30|1890.08|1880.08|1889.83|1879.83|1890.14|1880.14|1889.83|1879.83|25
1624619440000|2021-06-25 11:10:40|1889.85|1879.85|1889.52|1879.52|1889.87|1879.87|1889.36|1879.36|26
1624619450000|2021-06-25 11:10:50|1889.32|1879.32|1886.01|1876.01|1889.52|1879.52|1886.01|1876.01|34
1624619460000|2021-06-25 11:11:00|1886|1876|1885.35|1875.35|1886.02|1876.02|1884.61|1874.61|37
1624619470000|2021-06-25 11:11:10|1885.32|1875.32|1884.48|1874.48|1885.35|1875.35|1884.43|1874.43|26
1624619480000|2021-06-25 11:11:20|1884.55|1874.55|1884.06|1874.06|1884.55|1874.55|1884.01|1874.01|14
1624619490000|2021-06-25 11:11:30|1884.03|1874.03|1884.1|1874.1|1884.1|1874.1|1883.86|1873.86|16
1624619500000|2021-06-25 11:11:40|1884.24|1874.24|1884.29|1874.29|1884.47|1874.47|1884.24|1874.24|16
1624619510000|2021-06-25 11:11:50|1884.41|1874.41|1883.5|1873.5|1884.41|1874.41|1883.46|1873.46|23
1624619520000|2021-06-25 11:12:00|1883.49|1873.49|1884.1|1874.1|1884.12|1874.12|1883|1873|19
1624619530000|2021-06-25 11:12:10|1884.07|1874.07|1884.08|1874.08|1884.14|1874.14|1884.06|1874.06|9
1624619540000|2021-06-25 11:12:20|1884.12|1874.12|1883.33|1873.33|1884.13|1874.13|1883.27|1873.27|27
1624619550000|2021-06-25 11:12:30|1882.77|1872.77|1882.18|1872.18|1882.98|1872.98|1882.18|1872.18|24
1624619560000|2021-06-25 11:12:40|1882.19|1872.19|1881.88|1871.88|1882.66|1872.66|1881.85|1871.85|32
1624619570000|2021-06-25 11:12:50|1881.91|1871.91|1879.96|1869.96|1881.91|1871.91|1879.85|1869.85|36
1624619580000|2021-06-25 11:13:00|1879.95|1869.95|1878.42|1868.42|1879.95|1869.95|1878.42|1868.42|23
1624619590000|2021-06-25 11:13:10|1878.34|1868.34|1878.26|1868.26|1878.62|1868.62|1877.73|1867.73|32
1624619600000|2021-06-25 11:13:20|1878.3|1868.3|1878.96|1868.96|1879.25|1869.25|1878.3|1868.3|29
1624619610000|2021-06-25 11:13:30|1878.94|1868.94|1877.83|1867.83|1879.23|1869.23|1877.83|1867.83|20
1624619620000|2021-06-25 11:13:40|1877.8|1867.8|1876.05|1866.05|1877.96|1867.96|1876.02|1866.02|25
1624619630000|2021-06-25 11:13:50|1876.06|1866.06|1873.43|1863.43|1876.06|1866.06|1873.21|1863.21|26
1624619640000|2021-06-25 11:14:00|1873.48|1863.48|1874.63|1864.63|1875.44|1865.44|1873.46|1863.46|29
1624619650000|2021-06-25 11:14:10|1874.62|1864.62|1873.11|1863.11|1874.62|1864.62|1873.11|1863.11|24
1624619660000|2021-06-25 11:14:20|1873.1|1863.1|1873.75|1863.75|1874.18|1864.18|1873.1|1863.1|19
1624619670000|2021-06-25 11:14:30|1873.76|1863.76|1871.42|1861.42|1874.15|1864.15|1871.42|1861.42|31
1624619680000|2021-06-25 11:14:40|1871.47|1861.47|1870.08|1860.08|1871.98|1861.98|1870.08|1860.08|38
1624619690000|2021-06-25 11:14:50|1870.26|1860.26|1869.84|1859.84|1870.34|1860.34|1868.79|1858.79|38
1624619700000|2021-06-25 11:15:00|1869.95|1859.95|1869.65|1859.65|1869.95|1859.95|1867.03|1857.03|36
1624619710000|2021-06-25 11:15:10|1869.68|1859.68|1871.71|1861.71|1871.97|1861.97|1869.68|1859.68|33
1624619720000|2021-06-25 11:15:20|1871.48|1861.48|1871.19|1861.19|1872.44|1862.44|1871.04|1861.04|35
1624619730000|2021-06-25 11:15:30|1871.41|1861.41|1870.52|1860.52|1871.46|1861.46|1870.51|1860.51|36
1624619740000|2021-06-25 11:15:40|1870.53|1860.53|1871.32|1861.32|1871.62|1861.62|1870.38|1860.38|27
1624619750000|2021-06-25 11:15:50|1871.3|1861.3|1871.24|1861.24|1871.36|1861.36|1870.83|1860.83|28
1624619760000|2021-06-25 11:16:00|1871.2|1861.2|1872.04|1862.04|1872.04|1862.04|1871.2|1861.2|25
1624619770000|2021-06-25 11:16:10|1872.05|1862.05|1872|1862|1872.29|1862.29|1871.39|1861.39|33
1624619780000|2021-06-25 11:16:20|1871.77|1861.77|1871.59|1861.59|1872.6|1862.6|1871.59|1861.59|29
1624619790000|2021-06-25 11:16:30|1871.72|1861.72|1869.46|1859.46|1871.76|1861.76|1869.45|1859.45|32
1624619800000|2021-06-25 11:16:40|1869.28|1859.28|1869.07|1859.07|1869.79|1859.79|1868.95|1858.95|27
1624619810000|2021-06-25 11:16:50|1869.06|1859.06|1868.84|1858.84|1870.04|1860.04|1868.84|1858.84|27
1624619820000|2021-06-25 11:17:00|1868.86|1858.86|1868.94|1858.94|1869.24|1859.24|1868.69|1858.69|18
1624619830000|2021-06-25 11:17:10|1868.92|1858.92|1867.78|1857.78|1869.09|1859.09|1867.35|1857.35|25
1624619840000|2021-06-25 11:17:20|1867.75|1857.75|1867.09|1857.09|1868.29|1858.29|1866.92|1856.92|28
1624619850000|2021-06-25 11:17:30|1867.01|1857.01|1866.25|1856.25|1867.01|1857.01|1864.78|1854.78|39
1624619860000|2021-06-25 11:17:40|1866.27|1856.27|1865.49|1855.49|1866.35|1856.35|1864.96|1854.96|33
1624619870000|2021-06-25 11:17:50|1865.35|1855.35|1866.44|1856.44|1867.38|1857.38|1865.3|1855.3|37
1624619880000|2021-06-25 11:18:00|1866.43|1856.43|1862.68|1852.68|1866.43|1856.43|1862.68|1852.68|35
1624619890000|2021-06-25 11:18:10|1862.48|1852.48|1861.34|1851.34|1862.48|1852.48|1861.23|1851.23|35
1624619900000|2021-06-25 11:18:20|1861.47|1851.47|1862.31|1852.31|1865.05|1855.05|1861.3|1851.3|35
1624619910000|2021-06-25 11:18:30|1862.09|1852.09|1860.76|1850.76|1862.38|1852.38|1860.76|1850.76|32
1624619920000|2021-06-25 11:18:40|1860.75|1850.75|1860.71|1850.71|1861.31|1851.31|1860.68|1850.68|26
1624619930000|2021-06-25 11:18:50|1860.79|1850.79|1860.07|1850.07|1861.06|1851.06|1860.07|1850.07|22
1624619940000|2021-06-25 11:19:00|1860.02|1850.02|1860.68|1850.68|1861.2|1851.2|1859.88|1849.88|30
1624619950000|2021-06-25 11:19:10|1860.69|1850.69|1861.35|1851.35|1863.69|1853.69|1860.38|1850.38|25
1624619960000|2021-06-25 11:19:20|1861.58|1851.58|1860.81|1850.81|1863.08|1853.08|1860.64|1850.64|35
1624619970000|2021-06-25 11:19:30|1860.49|1850.49|1858.95|1848.95|1860.49|1850.49|1858.95|1848.95|27
1624619980000|2021-06-25 11:19:40|1859.29|1849.29|1859.91|1849.91|1860.18|1850.18|1859.18|1849.18|31
1624619990000|2021-06-25 11:19:50|1860.36|1850.36|1859.26|1849.26|1860.36|1850.36|1859.18|1849.18|30
1624620000000|2021-06-25 11:20:00|1859.44|1849.44|1860.42|1850.42|1860.53|1850.53|1859.44|1849.44|34
1624620010000|2021-06-25 11:20:10|1860.43|1850.43|1859.19|1849.19|1860.71|1850.71|1859.19|1849.19|35
1624620020000|2021-06-25 11:20:20|1859.2|1849.2|1859.93|1849.93|1860.08|1850.08|1858.99|1848.99|27
1624620030000|2021-06-25 11:20:30|1859.64|1849.64|1857.63|1847.63|1859.77|1849.77|1857.32|1847.32|32
1624620040000|2021-06-25 11:20:40|1857.65|1847.65|1856.88|1846.88|1858.55|1848.55|1856.64|1846.64|35
1624620050000|2021-06-25 11:20:50|1857.07|1847.07|1856.98|1846.98|1857.08|1847.08|1856.67|1846.67|32
1624620060000|2021-06-25 11:21:00|1857.01|1847.01|1857.69|1847.69|1857.69|1847.69|1856.81|1846.81|33
1624620070000|2021-06-25 11:21:10|1857.44|1847.44|1856.64|1846.64|1857.44|1847.44|1856.2|1846.2|34
1624620080000|2021-06-25 11:21:20|1856.56|1846.56|1855.17|1845.17|1856.74|1846.74|1855.16|1845.16|36
1624620090000|2021-06-25 11:21:30|1855.2|1845.2|1856.62|1846.62|1856.62|1846.62|1855.2|1845.2|39
1624620100000|2021-06-25 11:21:40|1856.64|1846.64|1856.13|1846.13|1856.64|1846.64|1855.52|1845.52|36
1624620110000|2021-06-25 11:21:50|1856.15|1846.15|1856.12|1846.12|1856.23|1846.23|1855.44|1845.44|30
1624620120000|2021-06-25 11:22:00|1856.13|1846.13|1858.15|1848.15|1858.82|1848.82|1856.02|1846.02|28
1624620130000|2021-06-25 11:22:10|1857.84|1847.84|1857.45|1847.45|1858.8|1848.8|1857.23|1847.23|31
1624620140000|2021-06-25 11:22:20|1857.47|1847.47|1857.76|1847.76|1857.88|1847.88|1857.03|1847.03|30
1624620150000|2021-06-25 11:22:30|1857.81|1847.81|1858.11|1848.11|1858.38|1848.38|1857.03|1847.03|30
1624620160000|2021-06-25 11:22:40|1858.21|1848.21|1858.71|1848.71|1859.48|1849.48|1857.44|1847.44|33
1624620170000|2021-06-25 11:22:50|1858.81|1848.81|1858.45|1848.45|1858.86|1848.86|1858.43|1848.43|19
1624620180000|2021-06-25 11:23:00|1858.53|1848.53|1859.74|1849.74|1859.77|1849.77|1858.47|1848.47|24
1624620190000|2021-06-25 11:23:10|1859.75|1849.75|1859.88|1849.88|1860.78|1850.78|1859.75|1849.75|29
1624620200000|2021-06-25 11:23:20|1860.07|1850.07|1861.44|1851.44|1861.44|1851.44|1859.96|1849.96|36
1624620210000|2021-06-25 11:23:30|1861.11|1851.11|1862.55|1852.55|1862.61|1852.61|1861.01|1851.01|22
1624620220000|2021-06-25 11:23:40|1862.54|1852.54|1863.04|1853.04|1863.04|1853.04|1861.5|1851.5|28
1624620230000|2021-06-25 11:23:50|1863.05|1853.05|1863.35|1853.35|1863.4|1853.4|1863.05|1853.05|10
1624620240000|2021-06-25 11:24:00|1863.44|1853.44|1863.81|1853.81|1864.02|1854.02|1863.44|1853.44|24
1624620250000|2021-06-25 11:24:10|1863.83|1853.83|1864.02|1854.02|1864.32|1854.32|1863.79|1853.79|26
1624620260000|2021-06-25 11:24:20|1863.9|1853.9|1863.39|1853.39|1863.9|1853.9|1862.53|1852.53|25
1624620270000|2021-06-25 11:24:30|1863.41|1853.41|1865.17|1855.17|1865.34|1855.34|1863.41|1853.41|31
1624620280000|2021-06-25 11:24:40|1865.05|1855.05|1867.13|1857.13|1867.28|1857.28|1865.05|1855.05|35
1624620290000|2021-06-25 11:24:50|1867.28|1857.28|1866.02|1856.02|1867.32|1857.32|1865.98|1855.98|27
1624620300000|2021-06-25 11:25:00|1866.07|1856.07|1867.28|1857.28|1867.31|1857.31|1865.95|1855.95|27
1624620310000|2021-06-25 11:25:10|1867.27|1857.27|1863.97|1853.97|1867.27|1857.27|1863.97|1853.97|31
1624620320000|2021-06-25 11:25:20|1863.96|1853.96|1863.6|1853.6|1864.5|1854.5|1863.6|1853.6|25
1624620330000|2021-06-25 11:25:30|1863.08|1853.08|1861.55|1851.55|1863.11|1853.11|1861.55|1851.55|35
1624620340000|2021-06-25 11:25:40|1861.53|1851.53|1862.95|1852.95|1863.49|1853.49|1861.53|1851.53|25
1624620350000|2021-06-25 11:25:50|1863.05|1853.05|1863.85|1853.85|1863.96|1853.96|1863.01|1853.01|18
1624620360000|2021-06-25 11:26:00|1863.84|1853.84|1865.45|1855.45|1866.24|1856.24|1863.43|1853.43|26
1624620370000|2021-06-25 11:26:10|1865.44|1855.44|1867.67|1857.67|1867.72|1857.72|1865.4|1855.4|17
1624620380000|2021-06-25 11:26:20|1867.73|1857.73|1866.65|1856.65|1867.73|1857.73|1866.45|1856.45|18
1624620390000|2021-06-25 11:26:30|1866.83|1856.83|1866.49|1856.49|1867.49|1857.49|1866.49|1856.49|26
1624620400000|2021-06-25 11:26:40|1866.48|1856.48|1867.25|1857.25|1867.5|1857.5|1866.48|1856.48|29
1624620410000|2021-06-25 11:26:50|1867.02|1857.02|1867.74|1857.74|1867.74|1857.74|1866.66|1856.66|18
1624620420000|2021-06-25 11:27:00|1867.75|1857.75|1866.83|1856.83|1867.76|1857.76|1866.55|1856.55|29
1624620430000|2021-06-25 11:27:10|1866.81|1856.81|1864.6|1854.6|1866.81|1856.81|1864.14|1854.14|35
1624620440000|2021-06-25 11:27:20|1864.58|1854.58|1865.48|1855.48|1865.95|1855.95|1864.28|1854.28|33
1624620450000|2021-06-25 11:27:30|1865.52|1855.52|1865.26|1855.26|1865.93|1855.93|1865.13|1855.13|26
1624620460000|2021-06-25 11:27:40|1865.25|1855.25|1863.95|1853.95|1865.28|1855.28|1863.95|1853.95|24
1624620470000|2021-06-25 11:27:50|1863.99|1853.99|1865.72|1855.72|1865.8|1855.8|1863.93|1853.93|23
1624620480000|2021-06-25 11:28:00|1865.66|1855.66|1865|1855|1865.79|1855.79|1864.7|1854.7|22
1624620490000|2021-06-25 11:28:10|1865.1|1855.1|1864.08|1854.08|1865.23|1855.23|1863.98|1853.98|31
1624620500000|2021-06-25 11:28:20|1863.67|1853.67|1862.59|1852.59|1863.67|1853.67|1862.59|1852.59|26
1624620510000|2021-06-25 11:28:30|1862.58|1852.58|1862.53|1852.53|1862.8|1852.8|1862.53|1852.53|16
1624620520000|2021-06-25 11:28:40|1862.52|1852.52|1861.73|1851.73|1862.52|1852.52|1861.36|1851.36|21
1624620530000|2021-06-25 11:28:50|1861.81|1851.81|1862.02|1852.02|1863.16|1853.16|1861.7|1851.7|28
1624620540000|2021-06-25 11:29:00|1861.93|1851.93|1861.93|1851.93|1862.15|1852.15|1861.59|1851.59|21
1624620550000|2021-06-25 11:29:10|1861.95|1851.95|1862.46|1852.46|1862.7|1852.7|1861.95|1851.95|16
1624620560000|2021-06-25 11:29:20|1862.15|1852.15|1859.57|1849.57|1862.15|1852.15|1859.57|1849.57|31
1624620570000|2021-06-25 11:29:30|1859.68|1849.68|1858.45|1848.45|1860.27|1850.27|1858.28|1848.28|37
1624620580000|2021-06-25 11:29:40|1858.24|1848.24|1857.86|1847.86|1859.27|1849.27|1857.76|1847.76|33
1624620590000|2021-06-25 11:29:50|1858.1|1848.1|1857.95|1847.95|1858.29|1848.29|1857.84|1847.84|24
1624620600000|2021-06-25 11:30:00|1858.37|1848.37|1859.28|1849.28|1859.9|1849.9|1858.37|1848.37|34
1624620610000|2021-06-25 11:30:10|1859.19|1849.19|1857.32|1847.32|1859.27|1849.27|1857.12|1847.12|36
1624620620000|2021-06-25 11:30:20|1857.31|1847.31|1856.94|1846.94|1857.49|1847.49|1856.72|1846.72|34
1624620630000|2021-06-25 11:30:30|1856.8|1846.8|1857.93|1847.93|1858.1|1848.1|1856.8|1846.8|32
1624620640000|2021-06-25 11:30:40|1857.92|1847.92|1858.56|1848.56|1858.87|1848.87|1857.92|1847.92|36
1624620650000|2021-06-25 11:30:50|1858.57|1848.57|1860.03|1850.03|1860.03|1850.03|1858.57|1848.57|29
1624620660000|2021-06-25 11:31:00|1860.06|1850.06|1863.02|1853.02|1863.44|1853.44|1859.85|1849.85|30
1624620670000|2021-06-25 11:31:10|1863.03|1853.03|1864.01|1854.01|1864.22|1854.22|1862.64|1852.64|29
1624620680000|2021-06-25 11:31:20|1864.02|1854.02|1862.96|1852.96|1864.02|1854.02|1862.43|1852.43|31
1624620690000|2021-06-25 11:31:30|1862.92|1852.92|1863.36|1853.36|1864.19|1854.19|1862.29|1852.29|31
1624620700000|2021-06-25 11:31:40|1863.23|1853.23|1865.68|1855.68|1866.22|1856.22|1863.2|1853.2|22
1624620710000|2021-06-25 11:31:50|1865.66|1855.66|1864.96|1854.96|1865.87|1855.87|1864.63|1854.63|30
1624620720000|2021-06-25 11:32:00|1864.64|1854.64|1866.01|1856.01|1866.01|1856.01|1864.64|1854.64|31
1624620730000|2021-06-25 11:32:10|1866.05|1856.05|1865.74|1855.74|1866.09|1856.09|1865.66|1855.66|13
1624620740000|2021-06-25 11:32:20|1865.66|1855.66|1864.57|1854.57|1865.66|1855.66|1864.42|1854.42|25
1624620750000|2021-06-25 11:32:30|1864.49|1854.49|1864.96|1854.96|1865.38|1855.38|1864.49|1854.49|22
1624620760000|2021-06-25 11:32:40|1865.02|1855.02|1864.43|1854.43|1865.04|1855.04|1864.15|1854.15|21
1624620770000|2021-06-25 11:32:50|1864.4|1854.4|1864.62|1854.62|1864.78|1854.78|1864.37|1854.37|32
1624620780000|2021-06-25 11:33:00|1864.67|1854.67|1864.54|1854.54|1865.02|1855.02|1864.18|1854.18|37
1624620790000|2021-06-25 11:33:10|1864.56|1854.56|1864.35|1854.35|1864.91|1854.91|1864.23|1854.23|20
1624620800000|2021-06-25 11:33:20|1864.29|1854.29|1862.62|1852.62|1864.59|1854.59|1862.62|1852.62|31
1624620810000|2021-06-25 11:33:30|1862.57|1852.57|1861.91|1851.91|1862.97|1852.97|1861.91|1851.91|26
1624620820000|2021-06-25 11:33:40|1861.81|1851.81|1861.11|1851.11|1861.81|1851.81|1861.02|1851.02|33
1624620830000|2021-06-25 11:33:50|1861.03|1851.03|1860.34|1850.34|1861.9|1851.9|1860.29|1850.29|19
1624620840000|2021-06-25 11:34:00|1860.43|1850.43|1860.89|1850.89|1861.05|1851.05|1860.43|1850.43|26
1624620850000|2021-06-25 11:34:10|1860.84|1850.84|1861.76|1851.76|1861.78|1851.78|1860.84|1850.84|26
1624620860000|2021-06-25 11:34:20|1861.83|1851.83|1861.84|1851.84|1861.9|1851.9|1861.79|1851.79|14
1624620870000|2021-06-25 11:34:30|1861.83|1851.83|1861.09|1851.09|1861.87|1851.87|1861.08|1851.08|24
1624620880000|2021-06-25 11:34:40|1861.14|1851.14|1861.63|1851.63|1862.28|1852.28|1861.11|1851.11|29
1624620890000|2021-06-25 11:34:50|1861.59|1851.59|1861.64|1851.64|1862.29|1852.29|1861.59|1851.59|27
1624620900000|2021-06-25 11:35:00|1861.63|1851.63|1862.65|1852.65|1862.65|1852.65|1861.59|1851.59|35
1624620910000|2021-06-25 11:35:10|1862.67|1852.67|1864.21|1854.21|1864.21|1854.21|1862.6|1852.6|28
1624620920000|2021-06-25 11:35:20|1864.26|1854.26|1865.44|1855.44|1865.6|1855.6|1864.26|1854.26|34
1624620930000|2021-06-25 11:35:30|1865.48|1855.48|1866.08|1856.08|1866.31|1856.31|1865.37|1855.37|24
1624620940000|2021-06-25 11:35:40|1866.05|1856.05|1864.83|1854.83|1866.05|1856.05|1864.72|1854.72|22
1624620950000|2021-06-25 11:35:50|1864.88|1854.88|1865.83|1855.83|1865.89|1855.89|1864.88|1854.88|19
1624620960000|2021-06-25 11:36:00|1865.91|1855.91|1866.78|1856.78|1866.78|1856.78|1865.91|1855.91|21
1624620970000|2021-06-25 11:36:10|1866.63|1856.63|1868.26|1858.26|1868.4|1858.4|1866.51|1856.51|28
1624620980000|2021-06-25 11:36:20|1868.02|1858.02|1866.67|1856.67|1868.02|1858.02|1866.2|1856.2|28
1624620990000|2021-06-25 11:36:30|1866.3|1856.3|1865.14|1855.14|1866.3|1856.3|1864.95|1854.95|27
1624621000000|2021-06-25 11:36:40|1865.06|1855.06|1866|1856|1866.13|1856.13|1864.73|1854.73|25
1624621010000|2021-06-25 11:36:50|1866.29|1856.29|1864.4|1854.4|1866.29|1856.29|1863.96|1853.96|21
1624621020000|2021-06-25 11:37:00|1864.16|1854.16|1865.1|1855.1|1865.1|1855.1|1864.16|1854.16|33
1624621030000|2021-06-25 11:37:10|1865.09|1855.09|1865.65|1855.65|1865.7|1855.7|1865|1855|33
1624621040000|2021-06-25 11:37:20|1865.81|1855.81|1867.06|1857.06|1867.56|1857.56|1865.72|1855.72|36
1624621050000|2021-06-25 11:37:30|1866.89|1856.89|1868.26|1858.26|1868.26|1858.26|1865.88|1855.88|32
1624621060000|2021-06-25 11:37:40|1868.28|1858.28|1867.38|1857.38|1868.3|1858.3|1867.34|1857.34|31
1624621070000|2021-06-25 11:37:50|1867.47|1857.47|1869.25|1859.25|1869.36|1859.36|1867.47|1857.47|24
1624621080000|2021-06-25 11:38:00|1869.09|1859.09|1868.79|1858.79|1869.48|1859.48|1868.69|1858.69|31
1624621090000|2021-06-25 11:38:10|1868.82|1858.82|1868.93|1858.93|1869.22|1859.22|1868.75|1858.75|20
1624621100000|2021-06-25 11:38:20|1869.01|1859.01|1869.45|1859.45|1869.7|1859.7|1869.01|1859.01|30
1624621110000|2021-06-25 11:38:30|1869.29|1859.29|1869.08|1859.08|1869.49|1859.49|1869.01|1859.01|22
1624621120000|2021-06-25 11:38:40|1869.13|1859.13|1869.12|1859.12|1869.21|1859.21|1869.06|1859.06|23
1624621130000|2021-06-25 11:38:50|1869.11|1859.11|1866.63|1856.63|1869.11|1859.11|1866.59|1856.59|31
1624621140000|2021-06-25 11:39:00|1866.68|1856.68|1866.14|1856.14|1866.71|1856.71|1866.05|1856.05|19
1624621150000|2021-06-25 11:39:10|1866.05|1856.05|1864.39|1854.39|1866.18|1856.18|1864.39|1854.39|30
1624621160000|2021-06-25 11:39:20|1864.37|1854.37|1861.99|1851.99|1864.61|1854.61|1861.48|1851.48|33
1624621170000|2021-06-25 11:39:30|1861.92|1851.92|1862.16|1852.16|1862.16|1852.16|1861.22|1851.22|28
1624621180000|2021-06-25 11:39:40|1862.18|1852.18|1861.66|1851.66|1862.45|1852.45|1861.58|1851.58|29
1624621190000|2021-06-25 11:39:50|1861.63|1851.63|1860.03|1850.03|1861.76|1851.76|1859.97|1849.97|36
1624621200000|2021-06-25 11:40:00|1860.05|1850.05|1860.14|1850.14|1860.22|1850.22|1859.89|1849.89|27
1624621210000|2021-06-25 11:40:10|1860.17|1850.17|1859.68|1849.68|1860.17|1850.17|1859.65|1849.65|13
1624621220000|2021-06-25 11:40:20|1859.69|1849.69|1860.33|1850.33|1860.33|1850.33|1859.68|1849.68|27
1624621230000|2021-06-25 11:40:30|1860.37|1850.37|1862.67|1852.67|1862.96|1852.96|1860.33|1850.33|32
1624621240000|2021-06-25 11:40:40|1862.82|1852.82|1863.64|1853.64|1864.52|1854.52|1862.67|1852.67|32
1624621250000|2021-06-25 11:40:50|1863.7|1853.7|1863.59|1853.59|1864|1854|1863.34|1853.34|23
1624621260000|2021-06-25 11:41:00|1863.61|1853.61|1862.82|1852.82|1863.67|1853.67|1862.59|1852.59|29
1624621270000|2021-06-25 11:41:10|1862.8|1852.8|1862.74|1852.74|1862.81|1852.81|1862.34|1852.34|35
1624621280000|2021-06-25 11:41:20|1862.76|1852.76|1860.07|1850.07|1862.76|1852.76|1860.07|1850.07|32
1624621290000|2021-06-25 11:41:30|1859.84|1849.84|1859.23|1849.23|1859.84|1849.84|1858.77|1848.77|31
1624621300000|2021-06-25 11:41:40|1859.43|1849.43|1859.94|1849.94|1860.42|1850.42|1858.92|1848.92|33
1624621310000|2021-06-25 11:41:50|1859.95|1849.95|1859.86|1849.86|1860.9|1850.9|1859.73|1849.73|20
1624621320000|2021-06-25 11:42:00|1859.92|1849.92|1859.2|1849.2|1859.95|1849.95|1858.48|1848.48|32
1624621330000|2021-06-25 11:42:10|1859.1|1849.1|1862.39|1852.39|1862.39|1852.39|1859.1|1849.1|36
1624621340000|2021-06-25 11:42:20|1862.5|1852.5|1861.14|1851.14|1862.93|1852.93|1860.27|1850.27|37
1624621350000|2021-06-25 11:42:30|1860.99|1850.99|1862.24|1852.24|1862.9|1852.9|1860.59|1850.59|39
1624621360000|2021-06-25 11:42:40|1862.25|1852.25|1863.57|1853.57|1863.57|1853.57|1862.14|1852.14|27
1624621370000|2021-06-25 11:42:50|1864.06|1854.06|1863.68|1853.68|1864.78|1854.78|1863.07|1853.07|30
1624621380000|2021-06-25 11:43:00|1863.31|1853.31|1865.15|1855.15|1865.53|1855.53|1863.31|1853.31|19
1624621390000|2021-06-25 11:43:10|1865.12|1855.12|1864.75|1854.75|1865.12|1855.12|1864.4|1854.4|21
1624621400000|2021-06-25 11:43:20|1864.76|1854.76|1865.22|1855.22|1865.64|1855.64|1864.49|1854.49|9
1624621410000|2021-06-25 11:43:30|1865.14|1855.14|1864.16|1854.16|1865.14|1855.14|1863.52|1853.52|25
1624621420000|2021-06-25 11:43:40|1864.17|1854.17|1865.56|1855.56|1865.59|1855.59|1863.89|1853.89|20
1624621430000|2021-06-25 11:43:50|1865.21|1855.21|1865.1|1855.1|1865.36|1855.36|1864.76|1854.76|12
1624621440000|2021-06-25 11:44:00|1865.15|1855.15|1865.88|1855.88|1866.82|1856.82|1865.15|1855.15|29
1624621450000|2021-06-25 11:44:10|1865.77|1855.77|1868.84|1858.84|1868.99|1858.99|1865.51|1855.51|24
1624621460000|2021-06-25 11:44:20|1868.93|1858.93|1869.58|1859.58|1869.66|1859.66|1868.85|1858.85|27
1624621470000|2021-06-25 11:44:30|1869.56|1859.56|1869.07|1859.07|1869.56|1859.56|1868.28|1858.28|23
1624621480000|2021-06-25 11:44:40|1868.88|1858.88|1872.28|1862.28|1872.28|1862.28|1868.88|1858.88|34
1624621490000|2021-06-25 11:44:50|1872.46|1862.46|1872.07|1862.07|1872.49|1862.49|1871.96|1861.96|17
1624621500000|2021-06-25 11:45:00|1872.14|1862.14|1870.08|1860.08|1872.14|1862.14|1870.01|1860.01|24
1624621510000|2021-06-25 11:45:10|1870.4|1860.4|1869.65|1859.65|1871.94|1861.94|1869.65|1859.65|30
1624621520000|2021-06-25 11:45:20|1869.63|1859.63|1870.47|1860.47|1870.47|1860.47|1869.63|1859.63|7
1624621530000|2021-06-25 11:45:30|1871.51|1861.51|1874.72|1864.72|1874.88|1864.88|1871.51|1861.51|31
1624621540000|2021-06-25 11:45:40|1874.84|1864.84|1874.67|1864.67|1875.19|1865.19|1874.6|1864.6|19
1624621550000|2021-06-25 11:45:50|1874.69|1864.69|1874.67|1864.67|1874.69|1864.69|1873.32|1863.32|30
1624621560000|2021-06-25 11:46:00|1874.45|1864.45|1874.39|1864.39|1874.55|1864.55|1874.03|1864.03|19
1624621570000|2021-06-25 11:46:10|1874.26|1864.26|1875|1865|1875.58|1865.58|1874.26|1864.26|27
1624621580000|2021-06-25 11:46:20|1875.39|1865.39|1874.05|1864.05|1876.44|1866.44|1873.42|1863.42|27
1624621590000|2021-06-25 11:46:30|1873.86|1863.86|1874.69|1864.69|1875.51|1865.51|1873.37|1863.37|25
1624621600000|2021-06-25 11:46:40|1874.89|1864.89|1873.98|1863.98|1874.89|1864.89|1873.98|1863.98|22
1624621610000|2021-06-25 11:46:50|1874.18|1864.18|1874.48|1864.48|1874.7|1864.7|1873.98|1863.98|16
1624621620000|2021-06-25 11:47:00|1874.49|1864.49|1874.68|1864.68|1874.72|1864.72|1874.16|1864.16|19
1624621630000|2021-06-25 11:47:10|1874.61|1864.61|1871.84|1861.84|1874.61|1864.61|1871.84|1861.84|25
1624621640000|2021-06-25 11:47:20|1871.83|1861.83|1871.37|1861.37|1872.65|1862.65|1871.37|1861.37|31
1624621650000|2021-06-25 11:47:30|1871.34|1861.34|1871.74|1861.74|1871.74|1861.74|1870.97|1860.97|33
1624621660000|2021-06-25 11:47:40|1871.75|1861.75|1871.54|1861.54|1872.84|1862.84|1871.19|1861.19|33
1624621670000|2021-06-25 11:47:50|1871.64|1861.64|1871.13|1861.13|1872.35|1862.35|1871.13|1861.13|31
1624621680000|2021-06-25 11:48:00|1871.12|1861.12|1869.58|1859.58|1871.21|1861.21|1869.58|1859.58|20
1624621690000|2021-06-25 11:48:10|1869.55|1859.55|1869.57|1859.57|1869.82|1859.82|1869.11|1859.11|19
1624621700000|2021-06-25 11:48:20|1869.39|1859.39|1867.77|1857.77|1869.39|1859.39|1867.41|1857.41|31
1624621710000|2021-06-25 11:48:30|1867.76|1857.76|1866.76|1856.76|1867.9|1857.9|1866.18|1856.18|31
1624621720000|2021-06-25 11:48:40|1866.38|1856.38|1866.39|1856.39|1866.46|1856.46|1865.59|1855.59|34
1624621730000|2021-06-25 11:48:50|1866.41|1856.41|1863.7|1853.7|1866.5|1856.5|1862.83|1852.83|31
1624621740000|2021-06-25 11:49:00|1863.84|1853.84|1864.48|1854.48|1864.99|1854.99|1863.54|1853.54|36
1624621750000|2021-06-25 11:49:10|1864.35|1854.35|1862.6|1852.6|1864.35|1854.35|1862.31|1852.31|31
1624621760000|2021-06-25 11:49:20|1863.02|1853.02|1863.05|1853.05|1864.17|1854.17|1862.47|1852.47|36
1624621770000|2021-06-25 11:49:30|1863.12|1853.12|1862.39|1852.39|1863.22|1853.22|1862.39|1852.39|35
1624621780000|2021-06-25 11:49:40|1862.43|1852.43|1862.12|1852.12|1862.44|1852.44|1861.91|1851.91|28
1624621790000|2021-06-25 11:49:50|1862.07|1852.07|1861.75|1851.75|1862.07|1852.07|1860.85|1850.85|39
1624621800000|2021-06-25 11:50:00|1861.85|1851.85|1864.12|1854.12|1864.12|1854.12|1860.36|1850.36|36
1624621810000|2021-06-25 11:50:10|1864.16|1854.16|1864.28|1854.28|1865.26|1855.26|1864.16|1854.16|19
1624621820000|2021-06-25 11:50:20|1864.78|1854.78|1867.93|1857.93|1867.93|1857.93|1864.78|1854.78|35
1624621830000|2021-06-25 11:50:30|1867.91|1857.91|1868.57|1858.57|1868.57|1858.57|1867.74|1857.74|27
1624621840000|2021-06-25 11:50:40|1868.59|1858.59|1864.94|1854.94|1868.59|1858.59|1864.44|1854.44|26
1624621850000|2021-06-25 11:50:50|1865.07|1855.07|1864.95|1854.95|1865.37|1855.37|1864.37|1854.37|31
1624621860000|2021-06-25 11:51:00|1865.14|1855.14|1867.76|1857.76|1867.96|1857.96|1865.14|1855.14|31
1624621870000|2021-06-25 11:51:10|1867.59|1857.59|1867.74|1857.74|1867.9|1857.9|1867.08|1857.08|18
1624621880000|2021-06-25 11:51:20|1867.73|1857.73|1865.3|1855.3|1867.73|1857.73|1865.22|1855.22|29
1624621890000|2021-06-25 11:51:30|1865.29|1855.29|1865.12|1855.12|1865.55|1855.55|1865|1855|24
1624621900000|2021-06-25 11:51:40|1865.14|1855.14|1865.4|1855.4|1865.84|1855.84|1865.13|1855.13|19
1624621910000|2021-06-25 11:51:50|1865.11|1855.11|1866.03|1856.03|1866.03|1856.03|1864.85|1854.85|26
1624621920000|2021-06-25 11:52:00|1865.76|1855.76|1864.26|1854.26|1867.01|1857.01|1864.26|1854.26|26
1624621930000|2021-06-25 11:52:10|1864.04|1854.04|1863.34|1853.34|1864.04|1854.04|1863.12|1853.12|30
1624621940000|2021-06-25 11:52:20|1863.73|1853.73|1861.93|1851.93|1863.91|1853.91|1861.93|1851.93|38
1624621950000|2021-06-25 11:52:30|1862.05|1852.05|1862.14|1852.14|1862.55|1852.55|1861.62|1851.62|36
1624621960000|2021-06-25 11:52:40|1861.24|1851.24|1861.56|1851.56|1862.24|1852.24|1861.18|1851.18|32
1624621970000|2021-06-25 11:52:50|1861.5|1851.5|1860.2|1850.2|1861.51|1851.51|1860.12|1850.12|20
1624621980000|2021-06-25 11:53:00|1860.12|1850.12|1860.55|1850.55|1861.22|1851.22|1859.78|1849.78|35
1624621990000|2021-06-25 11:53:10|1860.11|1850.11|1859.91|1849.91|1861|1851|1859.64|1849.64|36
1624622000000|2021-06-25 11:53:20|1859.78|1849.78|1860.07|1850.07|1860.07|1850.07|1859.3|1849.3|27
1624622010000|2021-06-25 11:53:30|1860.12|1850.12|1859.87|1849.87|1860.63|1850.63|1859.87|1849.87|40
1624622020000|2021-06-25 11:53:40|1859.85|1849.85|1859.67|1849.67|1860.04|1850.04|1859.58|1849.58|34
1624622030000|2021-06-25 11:53:50|1859.7|1849.7|1859.41|1849.41|1859.7|1849.7|1857.46|1847.46|38
1624622040000|2021-06-25 11:54:00|1859.44|1849.44|1858.78|1848.78|1859.83|1849.83|1858.22|1848.22|35
1624622050000|2021-06-25 11:54:10|1858.52|1848.52|1858.58|1848.58|1858.81|1848.81|1857.59|1847.59|36
1624622060000|2021-06-25 11:54:20|1858.68|1848.68|1857.34|1847.34|1859.07|1849.07|1857.34|1847.34|38
1624622070000|2021-06-25 11:54:30|1858.36|1848.36|1857.08|1847.08|1858.4|1848.4|1856.41|1846.41|39
1624622080000|2021-06-25 11:54:40|1856.81|1846.81|1858.86|1848.86|1858.91|1848.91|1856.81|1846.81|34
1624622090000|2021-06-25 11:54:50|1858.47|1848.47|1858.14|1848.14|1858.84|1848.84|1856.86|1846.86|35
1624622100000|2021-06-25 11:55:00|1858.12|1848.12|1856.09|1846.09|1858.12|1848.12|1855.75|1845.75|33
1624622110000|2021-06-25 11:55:10|1855.25|1845.25|1856.52|1846.52|1856.7|1846.7|1855.17|1845.17|32
1624622120000|2021-06-25 11:55:20|1856.56|1846.56|1856.52|1846.52|1857.7|1847.7|1856.36|1846.36|28
1624622130000|2021-06-25 11:55:30|1856.45|1846.45|1855.69|1845.69|1856.86|1846.86|1855.46|1845.46|31
1624622140000|2021-06-25 11:55:40|1855.51|1845.51|1857.21|1847.21|1857.47|1847.47|1855.29|1845.29|36
1624622150000|2021-06-25 11:55:50|1857.2|1847.2|1855.7|1845.7|1857.44|1847.44|1855.27|1845.27|37
1624622160000|2021-06-25 11:56:00|1855.71|1845.71|1855.01|1845.01|1856.77|1846.77|1855.01|1845.01|39
1624622170000|2021-06-25 11:56:10|1855.28|1845.28|1855.1|1845.1|1855.56|1845.56|1855.01|1845.01|31
1624622180000|2021-06-25 11:56:20|1855.08|1845.08|1853.89|1843.89|1855.1|1845.1|1853.56|1843.56|32
1624622190000|2021-06-25 11:56:30|1853.56|1843.56|1853.35|1843.35|1853.9|1843.9|1853.3|1843.3|37
1624622200000|2021-06-25 11:56:40|1853.58|1843.58|1853.74|1843.74|1854.73|1844.73|1853.23|1843.23|38
1624622210000|2021-06-25 11:56:50|1853.77|1843.77|1854.31|1844.31|1855.05|1845.05|1853.77|1843.77|34
1624622220000|2021-06-25 11:57:00|1854.77|1844.77|1853.79|1843.79|1854.79|1844.79|1853.67|1843.67|31
1624622230000|2021-06-25 11:57:10|1854.15|1844.15|1853.52|1843.52|1854.15|1844.15|1853.05|1843.05|28
1624622240000|2021-06-25 11:57:20|1853.48|1843.48|1853.35|1843.35|1853.6|1843.6|1852.58|1842.58|29
1624622250000|2021-06-25 11:57:30|1853.42|1843.42|1853.34|1843.34|1853.55|1843.55|1852.58|1842.58|31
1624622260000|2021-06-25 11:57:40|1853.33|1843.33|1853.56|1843.56|1853.56|1843.56|1852.01|1842.01|24
1624622270000|2021-06-25 11:57:50|1853.65|1843.65|1853.12|1843.12|1853.88|1843.88|1853.12|1843.12|18
1624622280000|2021-06-25 11:58:00|1853.14|1843.14|1852.16|1842.16|1853.14|1843.14|1852.02|1842.02|8
1624622290000|2021-06-25 11:58:10|1852.2|1842.2|1856.64|1846.64|1856.64|1846.64|1852.2|1842.2|27
1624622300000|2021-06-25 11:58:20|1856.74|1846.74|1858|1848|1858.16|1848.16|1856.39|1846.39|34
1624622310000|2021-06-25 11:58:30|1858.09|1848.09|1858.26|1848.26|1859.94|1849.94|1857.77|1847.77|36
1624622320000|2021-06-25 11:58:40|1857.75|1847.75|1856.28|1846.28|1857.85|1847.85|1855.19|1845.19|30
1624622330000|2021-06-25 11:58:50|1856.6|1846.6|1858.32|1848.32|1858.34|1848.34|1856.36|1846.36|32
1624622340000|2021-06-25 11:59:00|1856.96|1846.96|1859.43|1849.43|1859.43|1849.43|1856.96|1846.96|39
1624622350000|2021-06-25 11:59:10|1859.06|1849.06|1858.04|1848.04|1860.08|1850.08|1857.48|1847.48|40
1624622360000|2021-06-25 11:59:20|1857.93|1847.93|1857.82|1847.82|1858.43|1848.43|1857.54|1847.54|35
1624622370000|2021-06-25 11:59:30|1857.83|1847.83|1855.14|1845.14|1857.83|1847.83|1855.02|1845.02|38
1624622380000|2021-06-25 11:59:40|1855.15|1845.15|1853.2|1843.2|1855.86|1845.86|1853.2|1843.2|36
1624622390000|2021-06-25 11:59:50|1853.44|1843.44|1855.19|1845.19|1855.19|1845.19|1853.44|1843.44|38
1624622400000|2021-06-25 12:00:00|1854.82|1844.82|1852.27|1842.27|1855.31|1845.31|1852.03|1842.03|36
1624622410000|2021-06-25 12:00:10|1852.71|1842.71|1854.57|1844.57|1854.57|1844.57|1852.26|1842.26|36
1624622420000|2021-06-25 12:00:20|1854.52|1844.52|1856.81|1846.81|1856.81|1846.81|1854.52|1844.52|34
1624622430000|2021-06-25 12:00:30|1856.77|1846.77|1858.86|1848.86|1859.26|1849.26|1856.7|1846.7|31
1624622440000|2021-06-25 12:00:40|1858.99|1848.99|1861.87|1851.87|1862.45|1852.45|1858.99|1848.99|34
1624622450000|2021-06-25 12:00:50|1861.93|1851.93|1861.26|1851.26|1861.93|1851.93|1859.98|1849.98|36
1624622460000|2021-06-25 12:01:00|1860.89|1850.89|1861.05|1851.05|1862.11|1852.11|1860.89|1850.89|34
1624622470000|2021-06-25 12:01:10|1861.07|1851.07|1863.05|1853.05|1863.45|1853.45|1861.07|1851.07|34
1624622480000|2021-06-25 12:01:20|1863.14|1853.14|1865.56|1855.56|1865.56|1855.56|1863.14|1853.14|36
1624622490000|2021-06-25 12:01:30|1865.66|1855.66|1862.07|1852.07|1865.73|1855.73|1862.01|1852.01|32
1624622500000|2021-06-25 12:01:40|1862.09|1852.09|1862.19|1852.19|1862.67|1852.67|1861.79|1851.79|35
1624622510000|2021-06-25 12:01:50|1862.22|1852.22|1864.24|1854.24|1864.26|1854.26|1862.09|1852.09|35
1624622520000|2021-06-25 12:02:00|1864.33|1854.33|1863.18|1853.18|1864.81|1854.81|1862.79|1852.79|30
1624622530000|2021-06-25 12:02:10|1862.48|1852.48|1859.71|1849.71|1862.78|1852.78|1859.71|1849.71|32
1624622540000|2021-06-25 12:02:20|1859.28|1849.28|1857.63|1847.63|1859.5|1849.5|1857.63|1847.63|33
1624622550000|2021-06-25 12:02:30|1857.4|1847.4|1857.22|1847.22|1857.4|1847.4|1856.71|1846.71|28
1624622560000|2021-06-25 12:02:40|1857.21|1847.21|1856.22|1846.22|1858.22|1848.22|1856.22|1846.22|26
1624622570000|2021-06-25 12:02:50|1856.21|1846.21|1854.08|1844.08|1856.21|1846.21|1853.98|1843.98|34
1624622580000|2021-06-25 12:03:00|1854.12|1844.12|1853.32|1843.32|1854.28|1844.28|1853.32|1843.32|34
1624622590000|2021-06-25 12:03:10|1853.68|1843.68|1854.97|1844.97|1855.11|1845.11|1853.68|1843.68|26
1624622600000|2021-06-25 12:03:20|1854.6|1844.6|1853.45|1843.45|1855.06|1845.06|1853.45|1843.45|15
1624622610000|2021-06-25 12:03:30|1853.43|1843.43|1853.55|1843.55|1853.9|1843.9|1853.37|1843.37|23
1624622620000|2021-06-25 12:03:40|1853.09|1843.09|1850.39|1840.39|1853.68|1843.68|1849.02|1839.02|30
1624622630000|2021-06-25 12:03:50|1851.84|1841.84|1851.78|1841.78|1853.18|1843.18|1850.54|1840.54|33
1624622640000|2021-06-25 12:04:00|1852.1|1842.1|1846.54|1836.54|1852.1|1842.1|1846.53|1836.53|27
1624622650000|2021-06-25 12:04:10|1846.12|1836.12|1847.57|1837.57|1849.38|1839.38|1846.12|1836.12|34
1624622660000|2021-06-25 12:04:20|1848.12|1838.12|1850.04|1840.04|1850.12|1840.12|1847.7|1837.7|30
1624622670000|2021-06-25 12:04:30|1850.08|1840.08|1847.43|1837.43|1850.08|1840.08|1847.33|1837.33|31
1624622680000|2021-06-25 12:04:40|1847.33|1837.33|1847.21|1837.21|1847.89|1837.89|1846.63|1836.63|25
1624622690000|2021-06-25 12:04:50|1847.08|1837.08|1847.08|1837.08|1847.08|1837.08|1847.08|1837.08|1
1624622710000|2021-06-25 12:05:10|1849.63|1839.63|1849.68|1839.68|1849.68|1839.68|1847.08|1837.08|9
1624622720000|2021-06-25 12:05:20|1849.94|1839.94|1850.33|1840.33|1850.44|1840.44|1849.94|1839.94|6
1624622730000|2021-06-25 12:05:30|1849.37|1839.37|1849.31|1839.31|1850.18|1840.18|1849.1|1839.1|15
1624622740000|2021-06-25 12:05:40|1849.81|1839.81|1850.6|1840.6|1850.67|1840.67|1849.45|1839.45|10
1624622750000|2021-06-25 12:05:50|1850.65|1840.65|1850.98|1840.98|1851.1|1841.1|1850.43|1840.43|20
1624622760000|2021-06-25 12:06:00|1851.2|1841.2|1852.15|1842.15|1852.2|1842.2|1851.09|1841.09|25
1624622770000|2021-06-25 12:06:10|1852.18|1842.18|1852.07|1842.07|1852.39|1842.39|1851.85|1841.85|26
1624622780000|2021-06-25 12:06:20|1852.11|1842.11|1854.25|1844.25|1854.25|1844.25|1852.11|1842.11|38
1624622790000|2021-06-25 12:06:30|1854|1844|1856.28|1846.28|1856.82|1846.82|1853.95|1843.95|26
1624622800000|2021-06-25 12:06:40|1856.99|1846.99|1856.57|1846.57|1856.99|1846.99|1856.38|1846.38|13
1624622820000|2021-06-25 12:07:00|1856.3|1846.3|1856.3|1846.3|1856.3|1846.3|1856.3|1846.3|1
1624622830000|2021-06-25 12:07:10|1857.24|1847.24|1858.07|1848.07|1858.07|1848.07|1857.24|1847.24|2
1624622840000|2021-06-25 12:07:20|1857.91|1847.91|1860.51|1850.51|1860.51|1850.51|1857.91|1847.91|5
1624622850000|2021-06-25 12:07:30|1860.6|1850.6|1860.98|1850.98|1860.98|1850.98|1860.37|1850.37|6
1624622860000|2021-06-25 12:07:40|1861.43|1851.43|1861.54|1851.54|1861.54|1851.54|1861.43|1851.43|3
1624622870000|2021-06-25 12:07:50|1861.19|1851.19|1861.45|1851.45|1861.77|1851.77|1861.19|1851.19|23
1624622880000|2021-06-25 12:08:00|1861.52|1851.52|1860.67|1850.67|1861.58|1851.58|1860.66|1850.66|19
1624622890000|2021-06-25 12:08:10|1860.64|1850.64|1860.78|1850.78|1860.78|1850.78|1860.56|1850.56|13
1624622900000|2021-06-25 12:08:20|1860.98|1850.98|1861.93|1851.93|1861.95|1851.95|1860.98|1850.98|19
1624622910000|2021-06-25 12:08:30|1861.98|1851.98|1862.48|1852.48|1862.48|1852.48|1861.75|1851.75|15
1624622920000|2021-06-25 12:08:40|1862.9|1852.9|1863.35|1853.35|1863.4|1853.4|1862.9|1852.9|17
1624622930000|2021-06-25 12:08:50|1863.6|1853.6|1864.25|1854.25|1864.63|1854.63|1863.6|1853.6|22
1624622940000|2021-06-25 12:09:00|1864|1854|1864.1|1854.1|1864.35|1854.35|1864|1854|22
1624622950000|2021-06-25 12:09:10|1864.15|1854.15|1866.48|1856.48|1866.48|1856.48|1864.1|1854.1|26
1624622960000|2021-06-25 12:09:20|1866.43|1856.43|1865.4|1855.4|1866.83|1856.83|1862.67|1852.67|25
1624622970000|2021-06-25 12:09:30|1865.2|1855.2|1867.67|1857.67|1868.09|1858.09|1865.2|1855.2|20
1624622980000|2021-06-25 12:09:40|1867.69|1857.69|1867.6|1857.6|1867.9|1857.9|1867.52|1857.52|11
1624622990000|2021-06-25 12:09:50|1867.49|1857.49|1868.58|1858.58|1868.65|1858.65|1867.49|1857.49|19
1624623000000|2021-06-25 12:10:00|1868.65|1858.65|1867.27|1857.27|1868.79|1858.79|1867.09|1857.09|19
1624623010000|2021-06-25 12:10:10|1867.08|1857.08|1866.8|1856.8|1867.15|1857.15|1866.41|1856.41|25
1624623020000|2021-06-25 12:10:20|1866.75|1856.75|1867.38|1857.38|1867.75|1857.75|1866.75|1856.75|16
1624623030000|2021-06-25 12:10:30|1867.5|1857.5|1867.33|1857.33|1867.72|1857.72|1867.32|1857.32|15
1624623040000|2021-06-25 12:10:40|1867.34|1857.34|1867.32|1857.32|1867.47|1857.47|1866.87|1856.87|14
1624623050000|2021-06-25 12:10:50|1867.54|1857.54|1868.55|1858.55|1869|1859|1867.11|1857.11|30
1624623060000|2021-06-25 12:11:00|1868.72|1858.72|1869.65|1859.65|1869.65|1859.65|1868.68|1858.68|26
1624623070000|2021-06-25 12:11:10|1869.63|1859.63|1870.28|1860.28|1870.28|1860.28|1869.63|1859.63|23
1624623080000|2021-06-25 12:11:20|1870.35|1860.35|1871.55|1861.55|1871.55|1861.55|1870.23|1860.23|21
1624623090000|2021-06-25 12:11:30|1871.6|1861.6|1871.54|1861.54|1872.01|1862.01|1871.54|1861.54|16
1624623100000|2021-06-25 12:11:40|1871.17|1861.17|1871.03|1861.03|1871.34|1861.34|1870.92|1860.92|16
1624623110000|2021-06-25 12:11:50|1871.01|1861.01|1872.16|1862.16|1872.2|1862.2|1871.01|1861.01|23
1624623120000|2021-06-25 12:12:00|1872.1|1862.1|1871.68|1861.68|1872.1|1862.1|1871.21|1861.21|20
1624623130000|2021-06-25 12:12:10|1871.66|1861.66|1869.55|1859.55|1871.8|1861.8|1869.37|1859.37|23
1624623140000|2021-06-25 12:12:20|1869.42|1859.42|1871.38|1861.38|1871.85|1861.85|1866.95|1856.95|26
1624623150000|2021-06-25 12:12:30|1871.46|1861.46|1869.34|1859.34|1871.53|1861.53|1866.97|1856.97|26
1624623160000|2021-06-25 12:12:40|1869.3|1859.3|1868.26|1858.26|1869.59|1859.59|1866.65|1856.65|29
1624623170000|2021-06-25 12:12:50|1868.16|1858.16|1868.45|1858.45|1871.07|1861.07|1868.03|1858.03|28
1624623180000|2021-06-25 12:13:00|1869.13|1859.13|1868.39|1858.39|1871.15|1861.15|1868.25|1858.25|35
1624623190000|2021-06-25 12:13:10|1867.82|1857.82|1867.54|1857.54|1869.45|1859.45|1867.31|1857.31|33
1624623200000|2021-06-25 12:13:20|1868.23|1858.23|1867.37|1857.37|1868.36|1858.36|1866.75|1856.75|34
1624623210000|2021-06-25 12:13:30|1867.29|1857.29|1867.14|1857.14|1867.46|1857.46|1866.88|1856.88|31
1624623220000|2021-06-25 12:13:40|1867.11|1857.11|1868.73|1858.73|1869.3|1859.3|1867.11|1857.11|37
1624623230000|2021-06-25 12:13:50|1869.89|1859.89|1869.09|1859.09|1870.23|1860.23|1868.09|1858.09|28
1624623240000|2021-06-25 12:14:00|1869.1|1859.1|1869.12|1859.12|1870.65|1860.65|1867.64|1857.64|31
1624623250000|2021-06-25 12:14:10|1869.14|1859.14|1871.78|1861.78|1871.83|1861.83|1868.97|1858.97|36
1624623260000|2021-06-25 12:14:20|1870.39|1860.39|1872.19|1862.19|1872.68|1862.68|1869.73|1859.73|25
1624623270000|2021-06-25 12:14:30|1872.24|1862.24|1872.77|1862.77|1872.91|1862.91|1872.24|1862.24|26
1624623280000|2021-06-25 12:14:40|1872.79|1862.79|1872.44|1862.44|1872.92|1862.92|1872.22|1862.22|19
1624623290000|2021-06-25 12:14:50|1872.37|1862.37|1872.23|1862.23|1872.63|1862.63|1872.12|1862.12|18
1624623300000|2021-06-25 12:15:00|1872.12|1862.12|1870.53|1860.53|1872.37|1862.37|1870.53|1860.53|10
1624623310000|2021-06-25 12:15:10|1870.45|1860.45|1869.18|1859.18|1870.48|1860.48|1869.18|1859.18|15
1624623320000|2021-06-25 12:15:20|1868.93|1858.93|1868.11|1858.11|1869.17|1859.17|1867.87|1857.87|19
1624623330000|2021-06-25 12:15:30|1868.4|1858.4|1869.54|1859.54|1869.58|1859.58|1867.87|1857.87|17
1624623340000|2021-06-25 12:15:40|1870.09|1860.09|1868.66|1858.66|1870.1|1860.1|1868.66|1858.66|17
1624623350000|2021-06-25 12:15:50|1868.26|1858.26|1867.99|1857.99|1868.31|1858.31|1867.99|1857.99|18
1624623360000|2021-06-25 12:16:00|1867.94|1857.94|1866.58|1856.58|1868.48|1858.48|1865.99|1855.99|16
1624623370000|2021-06-25 12:16:10|1866.93|1856.93|1866.22|1856.22|1867.1|1857.1|1865.93|1855.93|9
1624623380000|2021-06-25 12:16:20|1866.36|1856.36|1867.14|1857.14|1867.14|1857.14|1866.36|1856.36|9
1624623390000|2021-06-25 12:16:30|1866.95|1856.95|1866.26|1856.26|1867.71|1857.71|1866.2|1856.2|12
1624623400000|2021-06-25 12:16:40|1866.2|1856.2|1867.71|1857.71|1868.08|1858.08|1866.2|1856.2|10
1624623420000|2021-06-25 12:17:00|1868.45|1858.45|1870.6|1860.6|1870.6|1860.6|1868.45|1858.45|8
1624623430000|2021-06-25 12:17:10|1870.68|1860.68|1870.15|1860.15|1872.2|1862.2|1870.09|1860.09|26
1624623440000|2021-06-25 12:17:20|1870.43|1860.43|1871.48|1861.48|1871.48|1861.48|1870.2|1860.2|27
1624623450000|2021-06-25 12:17:30|1871.53|1861.53|1871.73|1861.73|1871.73|1861.73|1871.05|1861.05|22
1624623460000|2021-06-25 12:17:40|1871.78|1861.78|1872.02|1862.02|1872.5|1862.5|1871.78|1861.78|23
1624623470000|2021-06-25 12:17:50|1872.06|1862.06|1876.35|1866.35|1877.1|1867.1|1872.06|1862.06|21
1624623480000|2021-06-25 12:18:00|1876.68|1866.68|1876.83|1866.83|1877.54|1867.54|1876.68|1866.68|18
1624623490000|2021-06-25 12:18:10|1876.78|1866.78|1876.23|1866.23|1876.99|1866.99|1876.23|1866.23|7
1624623500000|2021-06-25 12:18:20|1876.42|1866.42|1876.36|1866.36|1876.54|1866.54|1875.95|1865.95|29
1624623510000|2021-06-25 12:18:30|1876.06|1866.06|1876.93|1866.93|1876.93|1866.93|1876.06|1866.06|19
1624623520000|2021-06-25 12:18:40|1877.03|1867.03|1878.78|1868.78|1879.03|1869.03|1877.03|1867.03|25
1624623530000|2021-06-25 12:18:50|1878.66|1868.66|1878.84|1868.84|1879.19|1869.19|1878.39|1868.39|23
1624623540000|2021-06-25 12:19:00|1878.91|1868.91|1878.67|1868.67|1879.09|1869.09|1878.59|1868.59|15
1624623550000|2021-06-25 12:19:10|1878.68|1868.68|1877.88|1867.88|1878.81|1868.81|1877.57|1867.57|20
1624623560000|2021-06-25 12:19:20|1878.05|1868.05|1878.32|1868.32|1878.4|1868.4|1877.57|1867.57|16
1624623570000|2021-06-25 12:19:30|1878.33|1868.33|1878.47|1868.47|1878.47|1868.47|1878.33|1868.33|4
1624623580000|2021-06-25 12:19:40|1878.7|1868.7|1879.4|1869.4|1879.4|1869.4|1878.7|1868.7|2
1624623590000|2021-06-25 12:19:50|1878.83|1868.83|1880.57|1870.57|1880.57|1870.57|1878.83|1868.83|4
1624623600000|2021-06-25 12:20:00|1879.4|1869.4|1881.49|1871.49|1881.49|1871.49|1878.77|1868.77|26
1624623610000|2021-06-25 12:20:10|1882.06|1872.06|1879.18|1869.18|1882.06|1872.06|1879.05|1869.05|26
1624623620000|2021-06-25 12:20:20|1879.33|1869.33|1880.27|1870.27|1880.45|1870.45|1878.9|1868.9|28
1624623630000|2021-06-25 12:20:30|1880.22|1870.22|1879.93|1869.93|1880.32|1870.32|1879.21|1869.21|27
1624623640000|2021-06-25 12:20:40|1880.27|1870.27|1879.85|1869.85|1880.4|1870.4|1878.28|1868.28|29
1624623650000|2021-06-25 12:20:50|1879.33|1869.33|1879.59|1869.59|1880.66|1870.66|1879.28|1869.28|24
1624623660000|2021-06-25 12:21:00|1879.31|1869.31|1879.81|1869.81|1880.51|1870.51|1878.13|1868.13|31
1624623670000|2021-06-25 12:21:10|1880.21|1870.21|1879.61|1869.61|1880.34|1870.34|1879.46|1869.46|27
1624623680000|2021-06-25 12:21:20|1879.48|1869.48|1880.33|1870.33|1880.33|1870.33|1878.93|1868.93|28
1624623690000|2021-06-25 12:21:30|1880.36|1870.36|1879.33|1869.33|1880.6|1870.6|1879.06|1869.06|37
1624623700000|2021-06-25 12:21:40|1879.32|1869.32|1879.11|1869.11|1879.57|1869.57|1879.01|1869.01|24
1624623710000|2021-06-25 12:21:50|1879.33|1869.33|1879.96|1869.96|1880.77|1870.77|1879.02|1869.02|29
1624623720000|2021-06-25 12:22:00|1880.02|1870.02|1880.09|1870.09|1880.32|1870.32|1879.85|1869.85|19
1624623730000|2021-06-25 12:22:10|1880.11|1870.11|1878.31|1868.31|1880.17|1870.17|1878.27|1868.27|24
1624623740000|2021-06-25 12:22:20|1878.14|1868.14|1877.23|1867.23|1878.24|1868.24|1876.55|1866.55|26
1624623750000|2021-06-25 12:22:30|1877.09|1867.09|1878.43|1868.43|1878.54|1868.54|1876.64|1866.64|31
1624623760000|2021-06-25 12:22:40|1878.04|1868.04|1877.64|1867.64|1878.04|1868.04|1876.87|1866.87|25
1624623770000|2021-06-25 12:22:50|1877.37|1867.37|1876.6|1866.6|1877.57|1867.57|1876.6|1866.6|31
1624623780000|2021-06-25 12:23:00|1876.39|1866.39|1876.63|1866.63|1877.2|1867.2|1876.21|1866.21|33
1624623790000|2021-06-25 12:23:10|1876.53|1866.53|1878.32|1868.32|1878.75|1868.75|1876.51|1866.51|35
1624623800000|2021-06-25 12:23:20|1878.43|1868.43|1880.44|1870.44|1880.59|1870.59|1878.43|1868.43|33
1624623810000|2021-06-25 12:23:30|1880.45|1870.45|1880.17|1870.17|1880.46|1870.46|1879.82|1869.82|28
1624623820000|2021-06-25 12:23:40|1880.19|1870.19|1880.43|1870.43|1880.43|1870.43|1879.53|1869.53|27
1624623830000|2021-06-25 12:23:50|1880.55|1870.55|1880.33|1870.33|1880.63|1870.63|1880.14|1870.14|17
1624623840000|2021-06-25 12:24:00|1880.32|1870.32|1882.19|1872.19|1882.19|1872.19|1880.24|1870.24|28
1624623850000|2021-06-25 12:24:10|1882.24|1872.24|1882.86|1872.86|1883.03|1873.03|1882.24|1872.24|19
1624623870000|2021-06-25 12:24:30|1883.28|1873.28|1883.24|1873.24|1883.55|1873.55|1883.24|1873.24|4
1624623880000|2021-06-25 12:24:40|1883.15|1873.15|1883.55|1873.55|1883.55|1873.55|1882.94|1872.94|8
1624623890000|2021-06-25 12:24:50|1883.5|1873.5|1882.55|1872.55|1883.56|1873.56|1882.55|1872.55|13
1624623900000|2021-06-25 12:25:00|1882.89|1872.89|1881.11|1871.11|1882.89|1872.89|1881.11|1871.11|8
1624623910000|2021-06-25 12:25:10|1881.38|1871.38|1880.2|1870.2|1881.38|1871.38|1880.2|1870.2|9
1624623920000|2021-06-25 12:25:20|1880.14|1870.14|1880.64|1870.64|1880.78|1870.78|1880.09|1870.09|22
1624623930000|2021-06-25 12:25:30|1880.05|1870.05|1880.14|1870.14|1880.14|1870.14|1879.58|1869.58|8
1624623940000|2021-06-25 12:25:40|1879.68|1869.68|1879.9|1869.9|1880.16|1870.16|1879.5|1869.5|21
1624623950000|2021-06-25 12:25:50|1879.88|1869.88|1882.85|1872.85|1883.28|1873.28|1879.85|1869.85|20
1624623960000|2021-06-25 12:26:00|1882.88|1872.88|1881.02|1871.02|1882.9|1872.9|1880.97|1870.97|12
1624623970000|2021-06-25 12:26:10|1880.97|1870.97|1881.04|1871.04|1881.04|1871.04|1880.97|1870.97|6
1624623980000|2021-06-25 12:26:20|1880.97|1870.97|1880.6|1870.6|1881.14|1871.14|1880.6|1870.6|23
1624623990000|2021-06-25 12:26:30|1880.7|1870.7|1880.51|1870.51|1880.75|1870.75|1880.44|1870.44|13
1624624000000|2021-06-25 12:26:40|1880.54|1870.54|1880.79|1870.79|1880.88|1870.88|1880.37|1870.37|14
1624624010000|2021-06-25 12:26:50|1880.96|1870.96|1880.18|1870.18|1881.22|1871.22|1879.96|1869.96|29
1624624020000|2021-06-25 12:27:00|1880.31|1870.31|1878.92|1868.92|1880.31|1870.31|1878.7|1868.7|26
1624624030000|2021-06-25 12:27:10|1878.71|1868.71|1877.19|1867.19|1878.71|1868.71|1876.6|1866.6|26
1624624040000|2021-06-25 12:27:20|1876.37|1866.37|1876.79|1866.79|1877|1867|1876.14|1866.14|31
1624624050000|2021-06-25 12:27:30|1876.81|1866.81|1876.93|1866.93|1878.26|1868.26|1876.78|1866.78|26
1624624060000|2021-06-25 12:27:40|1876.83|1866.83|1877|1867|1877.09|1867.09|1876.13|1866.13|25
1624624070000|2021-06-25 12:27:50|1877.13|1867.13|1878.07|1868.07|1878.13|1868.13|1877.08|1867.08|15
1624624080000|2021-06-25 12:28:00|1878.12|1868.12|1878.12|1868.12|1878.12|1868.12|1878.12|1868.12|1
1624624090000|2021-06-25 12:28:10|1878.01|1868.01|1875.91|1865.91|1878.01|1868.01|1875.87|1865.87|33
1624624100000|2021-06-25 12:28:20|1875.94|1865.94|1874.79|1864.79|1876.15|1866.15|1874.79|1864.79|29
1624624110000|2021-06-25 12:28:30|1874.71|1864.71|1874.71|1864.71|1874.89|1864.89|1874.43|1864.43|32
1624624120000|2021-06-25 12:28:40|1874.83|1864.83|1875.5|1865.5|1876.02|1866.02|1874.83|1864.83|32
1624624130000|2021-06-25 12:28:50|1875.44|1865.44|1875.22|1865.22|1875.44|1865.44|1875.17|1865.17|28
1624624140000|2021-06-25 12:29:00|1875.23|1865.23|1875.71|1865.71|1875.82|1865.82|1875.22|1865.22|33
1624624150000|2021-06-25 12:29:10|1875.61|1865.61|1876.82|1866.82|1876.82|1866.82|1875.61|1865.61|28
1624624160000|2021-06-25 12:29:20|1876.93|1866.93|1876.93|1866.93|1877.6|1867.6|1876.87|1866.87|24
1624624170000|2021-06-25 12:29:30|1877.38|1867.38|1876.52|1866.52|1877.38|1867.38|1876.44|1866.44|26
1624624180000|2021-06-25 12:29:40|1876.53|1866.53|1877.31|1867.31|1877.66|1867.66|1876.4|1866.4|26
1624624190000|2021-06-25 12:29:50|1877.16|1867.16|1877.88|1867.88|1878.4|1868.4|1877.16|1867.16|31
1624624200000|2021-06-25 12:30:00|1877.92|1867.92|1875.57|1865.57|1877.92|1867.92|1875.56|1865.56|34
1624624210000|2021-06-25 12:30:10|1875.49|1865.49|1873.71|1863.71|1875.5|1865.5|1873.64|1863.64|32
1624624220000|2021-06-25 12:30:20|1873.73|1863.73|1872.9|1862.9|1873.93|1863.93|1872.9|1862.9|36
1624624230000|2021-06-25 12:30:30|1872.97|1862.97|1871.93|1861.93|1873.4|1863.4|1871.86|1861.86|37
1624624240000|2021-06-25 12:30:40|1871.96|1861.96|1870.95|1860.95|1871.96|1861.96|1870.81|1860.81|37
1624624250000|2021-06-25 12:30:50|1871|1861|1871.23|1861.23|1872.03|1862.03|1870.85|1860.85|34
1624624260000|2021-06-25 12:31:00|1871.2|1861.2|1869.08|1859.08|1871.2|1861.2|1868.39|1858.39|33
1624624270000|2021-06-25 12:31:10|1868.58|1858.58|1868.57|1858.57|1868.85|1858.85|1868.24|1858.24|35
1624624280000|2021-06-25 12:31:20|1868.5|1858.5|1871.04|1861.04|1871.3|1861.3|1868.49|1858.49|39
1624624290000|2021-06-25 12:31:30|1871.1|1861.1|1871.54|1861.54|1871.63|1861.63|1870.95|1860.95|30
1624624300000|2021-06-25 12:31:40|1871.62|1861.62|1869.14|1859.14|1871.62|1861.62|1869.1|1859.1|30
1624624310000|2021-06-25 12:31:50|1869.31|1859.31|1868.17|1858.17|1869.31|1859.31|1868.11|1858.11|27
1624624320000|2021-06-25 12:32:00|1868.18|1858.18|1869.26|1859.26|1869.45|1859.45|1868.18|1858.18|29
1624624330000|2021-06-25 12:32:10|1869.25|1859.25|1868.23|1858.23|1869.65|1859.65|1868.23|1858.23|30
1624624340000|2021-06-25 12:32:20|1868.25|1858.25|1867.47|1857.47|1868.36|1858.36|1867.33|1857.33|28
1624624350000|2021-06-25 12:32:30|1867.63|1857.63|1867.06|1857.06|1867.78|1857.78|1867.06|1857.06|31
1624624360000|2021-06-25 12:32:40|1867.2|1857.2|1867.89|1857.89|1867.89|1857.89|1866.47|1856.47|36
1624624370000|2021-06-25 12:32:50|1867.9|1857.9|1868.65|1858.65|1868.78|1858.78|1867.9|1857.9|23
1624624380000|2021-06-25 12:33:00|1868.8|1858.8|1869.41|1859.41|1869.41|1859.41|1868.8|1858.8|4
1624624390000|2021-06-25 12:33:10|1869.45|1859.45|1869.3|1859.3|1869.48|1859.48|1869.3|1859.3|9
1624624400000|2021-06-25 12:33:20|1869.47|1859.47|1869.3|1859.3|1869.63|1859.63|1869.3|1859.3|15
1624624410000|2021-06-25 12:33:30|1869.4|1859.4|1869.25|1859.25|1869.45|1859.45|1869.25|1859.25|20
1624624420000|2021-06-25 12:33:40|1869.28|1859.28|1869.08|1859.08|1869.47|1859.47|1868.09|1858.09|21
1624624430000|2021-06-25 12:33:50|1869.03|1859.03|1870.1|1860.1|1870.32|1860.32|1869.03|1859.03|25
1624624440000|2021-06-25 12:34:00|1870.79|1860.79|1869.3|1859.3|1870.86|1860.86|1869.19|1859.19|33
1624624450000|2021-06-25 12:34:10|1869.42|1859.42|1870.1|1860.1|1870.1|1860.1|1869.36|1859.36|21
1624624460000|2021-06-25 12:34:20|1870.23|1860.23|1870.25|1860.25|1870.36|1860.36|1869.72|1859.72|32
1624624470000|2021-06-25 12:34:30|1870.42|1860.42|1869.41|1859.41|1870.5|1860.5|1869.39|1859.39|27
1624624480000|2021-06-25 12:34:40|1869.42|1859.42|1870.16|1860.16|1870.16|1860.16|1869.38|1859.38|31
1624624490000|2021-06-25 12:34:50|1870.47|1860.47|1870.42|1860.42|1870.57|1860.57|1869.7|1859.7|15
1624624500000|2021-06-25 12:35:00|1870.45|1860.45|1869.87|1859.87|1870.66|1860.66|1869.77|1859.77|23
1624624510000|2021-06-25 12:35:10|1869.91|1859.91|1869.33|1859.33|1869.93|1859.93|1869.04|1859.04|29
1624624520000|2021-06-25 12:35:20|1869.39|1859.39|1869.35|1859.35|1869.49|1859.49|1869.22|1859.22|18
1624624530000|2021-06-25 12:35:30|1869.4|1859.4|1866.19|1856.19|1869.66|1859.66|1866.19|1856.19|19
1624624540000|2021-06-25 12:35:40|1866.47|1856.47|1865.9|1855.9|1866.68|1856.68|1865.61|1855.61|23
1624624550000|2021-06-25 12:35:50|1865.89|1855.89|1867.61|1857.61|1867.61|1857.61|1865.76|1855.76|37
1624624560000|2021-06-25 12:36:00|1868.67|1858.67|1865.55|1855.55|1868.67|1858.67|1865.55|1855.55|28
1624624570000|2021-06-25 12:36:10|1865.35|1855.35|1865.05|1855.05|1865.49|1855.49|1865.05|1855.05|17
1624624580000|2021-06-25 12:36:20|1865.04|1855.04|1864.82|1854.82|1865.11|1855.11|1864.71|1854.71|11
1624624590000|2021-06-25 12:36:30|1864.84|1854.84|1864.31|1854.31|1864.91|1854.91|1864.25|1854.25|9
1624624600000|2021-06-25 12:36:40|1864.08|1854.08|1863.47|1853.47|1864.31|1854.31|1862.85|1852.85|11
1624624610000|2021-06-25 12:36:50|1863.24|1853.24|1862.42|1852.42|1863.24|1853.24|1862.27|1852.27|9
1624624620000|2021-06-25 12:37:00|1862.56|1852.56|1863.77|1853.77|1864.19|1854.19|1862.56|1852.56|28
1624624630000|2021-06-25 12:37:10|1864.09|1854.09|1861.96|1851.96|1864.2|1854.2|1861.96|1851.96|17
1624624640000|2021-06-25 12:37:20|1861.99|1851.99|1861.89|1851.89|1862.24|1852.24|1861.7|1851.7|20
1624624650000|2021-06-25 12:37:30|1861.9|1851.9|1861.33|1851.33|1863.93|1853.93|1861.31|1851.31|19
1624624660000|2021-06-25 12:37:40|1861.22|1851.22|1861.12|1851.12|1861.45|1851.45|1860.23|1850.23|33
1624624670000|2021-06-25 12:37:50|1861.11|1851.11|1860.43|1850.43|1861.6|1851.6|1860.32|1850.32|32
1624624680000|2021-06-25 12:38:00|1860.45|1850.45|1859.55|1849.55|1862.02|1852.02|1859.55|1849.55|23
1624624690000|2021-06-25 12:38:10|1859.71|1849.71|1861.32|1851.32|1861.35|1851.35|1859.71|1849.71|31
1624624700000|2021-06-25 12:38:20|1861.67|1851.67|1860.48|1850.48|1862.47|1852.47|1860.48|1850.48|33
1624624710000|2021-06-25 12:38:30|1860.35|1850.35|1859.17|1849.17|1860.36|1850.36|1859.05|1849.05|33
1624624720000|2021-06-25 12:38:40|1858.97|1848.97|1859.12|1849.12|1859.39|1849.39|1857.72|1847.72|32
1624624730000|2021-06-25 12:38:50|1859.21|1849.21|1857.86|1847.86|1859.21|1849.21|1857.13|1847.13|33
1624624740000|2021-06-25 12:39:00|1857.82|1847.82|1858.11|1848.11|1858.4|1848.4|1857.22|1847.22|28
1624624750000|2021-06-25 12:39:10|1858.13|1848.13|1858.16|1848.16|1858.6|1848.6|1857.95|1847.95|24
1624624760000|2021-06-25 12:39:20|1858.29|1848.29|1857.69|1847.69|1858.91|1848.91|1857.63|1847.63|34
1624624770000|2021-06-25 12:39:30|1858|1848|1857.11|1847.11|1858.06|1848.06|1856.9|1846.9|27
1624624780000|2021-06-25 12:39:40|1856.88|1846.88|1856.58|1846.58|1857.14|1847.14|1855.58|1845.58|32
1624624790000|2021-06-25 12:39:50|1856.8|1846.8|1856.81|1846.81|1856.81|1846.81|1856.36|1846.36|10
1624624800000|2021-06-25 12:40:00|1856.86|1846.86|1858.93|1848.93|1858.93|1848.93|1856.86|1846.86|10
1624624810000|2021-06-25 12:40:10|1859.65|1849.65|1860.37|1850.37|1860.37|1850.37|1859.65|1849.65|2
1624624830000|2021-06-25 12:40:30|1860.82|1850.82|1860.55|1850.55|1860.82|1850.82|1860.55|1850.55|2
1624624840000|2021-06-25 12:40:40|1861.08|1851.08|1860.98|1850.98|1861.08|1851.08|1860.98|1850.98|2
1624624850000|2021-06-25 12:40:50|1860.96|1850.96|1860.07|1850.07|1861.12|1851.12|1860.07|1850.07|20
1624624860000|2021-06-25 12:41:00|1860.01|1850.01|1858.11|1848.11|1860.01|1850.01|1857.46|1847.46|23
1624624870000|2021-06-25 12:41:10|1858.12|1848.12|1857.3|1847.3|1858.69|1848.69|1857.3|1847.3|29
1624624880000|2021-06-25 12:41:20|1857.51|1847.51|1857.33|1847.33|1857.51|1847.51|1856.97|1846.97|26
1624624890000|2021-06-25 12:41:30|1857.21|1847.21|1857.4|1847.4|1857.41|1847.41|1856.99|1846.99|25
1624624900000|2021-06-25 12:41:40|1857.22|1847.22|1856.9|1846.9|1857.22|1847.22|1856.1|1846.1|23
1624624910000|2021-06-25 12:41:50|1856.75|1846.75|1858.18|1848.18|1858.18|1848.18|1856.75|1846.75|30
1624624920000|2021-06-25 12:42:00|1858.23|1848.23|1858.4|1848.4|1858.4|1848.4|1858.23|1848.23|5
1624624930000|2021-06-25 12:42:10|1859.6|1849.6|1859.6|1849.6|1859.7|1849.7|1859.6|1849.6|3
1624624940000|2021-06-25 12:42:20|1859.37|1849.37|1858.21|1848.21|1859.39|1849.39|1858.21|1848.21|6
1624624950000|2021-06-25 12:42:30|1857.24|1847.24|1857.83|1847.83|1858.08|1848.08|1857.13|1847.13|10
1624624960000|2021-06-25 12:42:40|1857.89|1847.89|1858.32|1848.32|1858.32|1848.32|1857.5|1847.5|11
1624624970000|2021-06-25 12:42:50|1857.11|1847.11|1858.51|1848.51|1858.51|1848.51|1857.11|1847.11|5
1624624980000|2021-06-25 12:43:00|1858.81|1848.81|1859.43|1849.43|1859.43|1849.43|1858.81|1848.81|21
1624624990000|2021-06-25 12:43:10|1859.51|1849.51|1859.41|1849.41|1859.58|1849.58|1859.26|1849.26|12
1624625000000|2021-06-25 12:43:20|1859.31|1849.31|1859.66|1849.66|1859.66|1849.66|1859.23|1849.23|13
1624625010000|2021-06-25 12:43:30|1859.71|1849.71|1859.61|1849.61|1859.81|1849.81|1859.56|1849.56|5
1624625020000|2021-06-25 12:43:40|1859.68|1849.68|1860.68|1850.68|1860.97|1850.97|1859.68|1849.68|16
1624625030000|2021-06-25 12:43:50|1860.73|1850.73|1861.36|1851.36|1861.36|1851.36|1860.73|1850.73|2
1624625040000|2021-06-25 12:44:00|1861.74|1851.74|1862.23|1852.23|1862.23|1852.23|1861.74|1851.74|2
1624625050000|2021-06-25 12:44:10|1862.83|1852.83|1865.22|1855.22|1865.22|1855.22|1862.83|1852.83|3
1624625080000|2021-06-25 12:44:40|1864.56|1854.56|1863.36|1853.36|1864.7|1854.7|1863.36|1853.36|16
1624625090000|2021-06-25 12:44:50|1863.51|1853.51|1863.34|1853.34|1863.51|1853.51|1862.17|1852.17|33
1624625100000|2021-06-25 12:45:00|1863.31|1853.31|1861.57|1851.57|1863.31|1853.31|1861.53|1851.53|13
1624625110000|2021-06-25 12:45:10|1861.42|1851.42|1860.05|1850.05|1861.54|1851.54|1859.89|1849.89|11
1624625120000|2021-06-25 12:45:20|1860.34|1850.34|1858.15|1848.15|1860.34|1850.34|1858.15|1848.15|14
1624625130000|2021-06-25 12:45:30|1858.11|1848.11|1857.44|1847.44|1858.37|1848.37|1857.41|1847.41|11
1624625140000|2021-06-25 12:45:40|1857.47|1847.47|1856.99|1846.99|1857.53|1847.53|1856.99|1846.99|11
1624625150000|2021-06-25 12:45:50|1856.84|1846.84|1856.89|1846.89|1856.89|1846.89|1856.46|1846.46|9
1624625160000|2021-06-25 12:46:00|1856.79|1846.79|1855.2|1845.2|1856.79|1846.79|1853.8|1843.8|28
1624625170000|2021-06-25 12:46:10|1855.13|1845.13|1853.03|1843.03|1855.13|1845.13|1853|1843|29
1624625180000|2021-06-25 12:46:20|1852.81|1842.81|1854.04|1844.04|1854.67|1844.67|1852.7|1842.7|34
1624625190000|2021-06-25 12:46:30|1854.02|1844.02|1855.03|1845.03|1855.12|1845.12|1853.85|1843.85|34
1624625200000|2021-06-25 12:46:40|1855.05|1845.05|1855.68|1845.68|1855.69|1845.69|1854.95|1844.95|22
1624625210000|2021-06-25 12:46:50|1855.7|1845.7|1855.6|1845.6|1856.17|1846.17|1855.34|1845.34|32
1624625220000|2021-06-25 12:47:00|1855.65|1845.65|1856.75|1846.75|1856.75|1846.75|1855.65|1845.65|31
1624625230000|2021-06-25 12:47:10|1856.8|1846.8|1859.76|1849.76|1859.79|1849.79|1856.8|1846.8|32
1624625240000|2021-06-25 12:47:20|1859.66|1849.66|1856.35|1846.35|1859.73|1849.73|1856.35|1846.35|38
1624625250000|2021-06-25 12:47:30|1856.4|1846.4|1853.87|1843.87|1856.99|1846.99|1853.87|1843.87|36
1624625260000|2021-06-25 12:47:40|1853.68|1843.68|1854.08|1844.08|1854.45|1844.45|1853.26|1843.26|36
1624625270000|2021-06-25 12:47:50|1854.2|1844.2|1853.94|1843.94|1854.41|1844.41|1853.83|1843.83|30
1624625280000|2021-06-25 12:48:00|1854.17|1844.17|1852.82|1842.82|1854.28|1844.28|1852.7|1842.7|34
1624625290000|2021-06-25 12:48:10|1852.58|1842.58|1851.27|1841.27|1852.58|1842.58|1850.25|1840.25|39
1624625300000|2021-06-25 12:48:20|1851.56|1841.56|1848.81|1838.81|1851.74|1841.74|1848.81|1838.81|34
1624625310000|2021-06-25 12:48:30|1848.89|1838.89|1851|1841|1851.02|1841.02|1848.63|1838.63|35
1624625320000|2021-06-25 12:48:40|1850.99|1840.99|1853.46|1843.46|1853.92|1843.92|1850.91|1840.91|35
1624625330000|2021-06-25 12:48:50|1853.49|1843.49|1852.35|1842.35|1853.49|1843.49|1852.35|1842.35|34
1624625340000|2021-06-25 12:49:00|1852.24|1842.24|1852.82|1842.82|1852.82|1842.82|1851.5|1841.5|30
1624625350000|2021-06-25 12:49:10|1852.69|1842.69|1853.88|1843.88|1853.88|1843.88|1852.67|1842.67|27
1624625360000|2021-06-25 12:49:20|1854.12|1844.12|1853.02|1843.02|1854.12|1844.12|1853.02|1843.02|29
1624625370000|2021-06-25 12:49:30|1853.07|1843.07|1851.88|1841.88|1853.18|1843.18|1851.88|1841.88|35
1624625380000|2021-06-25 12:49:40|1852.04|1842.04|1852.58|1842.58|1852.58|1842.58|1851.73|1841.73|17
1624625390000|2021-06-25 12:49:50|1852.65|1842.65|1853.55|1843.55|1853.66|1843.66|1852.65|1842.65|16
1624625400000|2021-06-25 12:50:00|1853.54|1843.54|1850.92|1840.92|1853.56|1843.56|1850.81|1840.81|31
1624625410000|2021-06-25 12:50:10|1850.84|1840.84|1851.11|1841.11|1851.11|1841.11|1850.54|1840.54|24
1624625420000|2021-06-25 12:50:20|1851.05|1841.05|1851.58|1841.58|1852.06|1842.06|1851.05|1841.05|26
1624625430000|2021-06-25 12:50:30|1851.59|1841.59|1851.69|1841.69|1852.02|1842.02|1851.54|1841.54|28
1624625440000|2021-06-25 12:50:40|1851.66|1841.66|1851.06|1841.06|1851.73|1841.73|1851.03|1841.03|20
1624625450000|2021-06-25 12:50:50|1851.12|1841.12|1850.87|1840.87|1851.13|1841.13|1850.61|1840.61|34
1624625460000|2021-06-25 12:51:00|1850.66|1840.66|1849.59|1839.59|1850.79|1840.79|1849.59|1839.59|29
1624625470000|2021-06-25 12:51:10|1849.84|1839.84|1849.6|1839.6|1850.07|1840.07|1849.29|1839.29|36
1624625480000|2021-06-25 12:51:20|1849.7|1839.7|1851.34|1841.34|1851.34|1841.34|1849.68|1839.68|35
1624625490000|2021-06-25 12:51:30|1851.37|1841.37|1851.41|1841.41|1851.94|1841.94|1851.21|1841.21|28
1624625500000|2021-06-25 12:51:40|1850.98|1840.98|1850.47|1840.47|1850.98|1840.98|1849.8|1839.8|36
1624625510000|2021-06-25 12:51:50|1850.35|1840.35|1850.91|1840.91|1850.98|1840.98|1850.35|1840.35|35
1624625520000|2021-06-25 12:52:00|1850.93|1840.93|1852.6|1842.6|1852.64|1842.64|1850.93|1840.93|23
1624625530000|2021-06-25 12:52:10|1852.71|1842.71|1852.8|1842.8|1853.19|1843.19|1852.71|1842.71|30
1624625540000|2021-06-25 12:52:20|1853.12|1843.12|1853.06|1843.06|1853.21|1843.21|1852.88|1842.88|14
1624625550000|2021-06-25 12:52:30|1852.93|1842.93|1854.02|1844.02|1854.02|1844.02|1852.93|1842.93|19
1624625560000|2021-06-25 12:52:40|1853.8|1843.8|1854.12|1844.12|1854.13|1844.13|1853.8|1843.8|20
1624625570000|2021-06-25 12:52:50|1854.11|1844.11|1856.81|1846.81|1856.84|1846.84|1853.8|1843.8|27
1624625580000|2021-06-25 12:53:00|1856.83|1846.83|1854.54|1844.54|1857.16|1847.16|1854.42|1844.42|32
1624625590000|2021-06-25 12:53:10|1854.45|1844.45|1854.68|1844.68|1854.69|1844.69|1853.79|1843.79|32
1624625600000|2021-06-25 12:53:20|1854.59|1844.59|1855.35|1845.35|1855.35|1845.35|1854.58|1844.58|24
1624625610000|2021-06-25 12:53:30|1855.36|1845.36|1855.21|1845.21|1855.36|1845.36|1854.93|1844.93|29
1624625620000|2021-06-25 12:53:40|1855.19|1845.19|1855.21|1845.21|1855.3|1845.3|1855.13|1845.13|18
1624625630000|2021-06-25 12:53:50|1855.2|1845.2|1855.1|1845.1|1855.2|1845.2|1855|1845|16
1624625640000|2021-06-25 12:54:00|1855.08|1845.08|1855.25|1845.25|1855.37|1845.37|1855.06|1845.06|15
1624625650000|2021-06-25 12:54:10|1855.23|1845.23|1855.41|1845.41|1855.43|1845.43|1855.1|1845.1|16
1624625660000|2021-06-25 12:54:20|1855.61|1845.61|1856.17|1846.17|1856.27|1846.27|1855.46|1845.46|28
1624625670000|2021-06-25 12:54:30|1856.14|1846.14|1856.28|1846.28|1856.54|1846.54|1856.07|1846.07|34
1624625680000|2021-06-25 12:54:40|1855.99|1845.99|1856.31|1846.31|1856.74|1846.74|1855.99|1845.99|26
1624625690000|2021-06-25 12:54:50|1856.22|1846.22|1856.67|1846.67|1856.67|1846.67|1856.21|1846.21|27
1624625700000|2021-06-25 12:55:00|1856.71|1846.71|1856.95|1846.95|1856.99|1846.99|1856.71|1846.71|25
1624625710000|2021-06-25 12:55:10|1856.9|1846.9|1856.9|1846.9|1856.97|1846.97|1856.89|1846.89|8
1624625720000|2021-06-25 12:55:20|1856.91|1846.91|1856.43|1846.43|1856.93|1846.93|1856.28|1846.28|20
1624625730000|2021-06-25 12:55:30|1856.18|1846.18|1855.97|1845.97|1856.26|1846.26|1855.83|1845.83|27
1624625740000|2021-06-25 12:55:40|1856|1846|1856.09|1846.09|1856.27|1846.27|1855.63|1845.63|25
1624625750000|2021-06-25 12:55:50|1856.14|1846.14|1855.95|1845.95|1856.14|1846.14|1855.95|1845.95|15
1624625760000|2021-06-25 12:56:00|1855.98|1845.98|1854.46|1844.46|1855.98|1845.98|1854.46|1844.46|27
1624625770000|2021-06-25 12:56:10|1854.49|1844.49|1853.61|1843.61|1854.49|1844.49|1853.31|1843.31|35
1624625780000|2021-06-25 12:56:20|1853.59|1843.59|1854.4|1844.4|1854.51|1844.51|1853.59|1843.59|34
1624625790000|2021-06-25 12:56:30|1854.44|1844.44|1855.07|1845.07|1855.07|1845.07|1854.44|1844.44|18
1624625800000|2021-06-25 12:56:40|1855.08|1845.08|1856.08|1846.08|1856.08|1846.08|1855.08|1845.08|17
1624625810000|2021-06-25 12:56:50|1856.09|1846.09|1856.44|1846.44|1856.83|1846.83|1856.09|1846.09|36
1624625820000|2021-06-25 12:57:00|1856.29|1846.29|1856.73|1846.73|1856.76|1846.76|1856.24|1846.24|27
1624625830000|2021-06-25 12:57:10|1856.76|1846.76|1858.42|1848.42|1858.43|1848.43|1856.7|1846.7|30
1624625840000|2021-06-25 12:57:20|1858.43|1848.43|1859.39|1849.39|1859.39|1849.39|1858.17|1848.17|28
1624625850000|2021-06-25 12:57:30|1859.04|1849.04|1859.46|1849.46|1859.5|1849.5|1859.04|1849.04|29
1624625860000|2021-06-25 12:57:40|1859.37|1849.37|1859.19|1849.19|1859.38|1849.38|1859.04|1849.04|25
1624625870000|2021-06-25 12:57:50|1859.2|1849.2|1859.28|1849.28|1859.3|1849.3|1859.14|1849.14|21
1624625880000|2021-06-25 12:58:00|1859.3|1849.3|1859.04|1849.04|1859.41|1849.41|1859.04|1849.04|24
1624625890000|2021-06-25 12:58:10|1860|1850|1860.66|1850.66|1860.76|1850.76|1860|1850|30
1624625900000|2021-06-25 12:58:20|1860.71|1850.71|1861.23|1851.23|1861.33|1851.33|1860.52|1850.52|31
1624625910000|2021-06-25 12:58:30|1861.32|1851.32|1861.39|1851.39|1861.46|1851.46|1861.31|1851.31|20
1624625920000|2021-06-25 12:58:40|1861.34|1851.34|1864.21|1854.21|1864.21|1854.21|1861.09|1851.09|24
1624625930000|2021-06-25 12:58:50|1863.99|1853.99|1864.33|1854.33|1864.42|1854.42|1863.99|1853.99|29
1624625940000|2021-06-25 12:59:00|1864.35|1854.35|1864.16|1854.16|1864.48|1854.48|1863.99|1853.99|27
1624625950000|2021-06-25 12:59:10|1863.99|1853.99|1863.77|1853.77|1864.12|1854.12|1863.67|1853.67|29
1624625960000|2021-06-25 12:59:20|1864.13|1854.13|1864.1|1854.1|1864.18|1854.18|1863.98|1853.98|20
1624625970000|2021-06-25 12:59:30|1863.99|1853.99|1863.93|1853.93|1864|1854|1863.65|1853.65|28
1624625980000|2021-06-25 12:59:40|1863.89|1853.89|1864.03|1854.03|1864.1|1854.1|1863.7|1853.7|11
1624625990000|2021-06-25 12:59:50|1864.01|1854.01|1864.08|1854.08|1864.3|1854.3|1864.01|1854.01|21
1624626000000|2021-06-25 13:00:00|1864.35|1854.35|1862.19|1852.19|1864.35|1854.35|1862.11|1852.11|24
1624626010000|2021-06-25 13:00:10|1862.22|1852.22|1862.46|1852.46|1862.46|1852.46|1861.63|1851.63|28
1624626020000|2021-06-25 13:00:20|1862.56|1852.56|1863.04|1853.04|1863.04|1853.04|1862.56|1852.56|24
1624626030000|2021-06-25 13:00:30|1863.02|1853.02|1862.44|1852.44|1863.02|1853.02|1862.44|1852.44|23
1624626040000|2021-06-25 13:00:40|1862.45|1852.45|1861.41|1851.41|1862.45|1852.45|1861.22|1851.22|24
1624626050000|2021-06-25 13:00:50|1861.35|1851.35|1860.36|1850.36|1861.35|1851.35|1860.28|1850.28|30
1624626060000|2021-06-25 13:01:00|1860.32|1850.32|1859.66|1849.66|1860.32|1850.32|1859.31|1849.31|31
1624626070000|2021-06-25 13:01:10|1859.68|1849.68|1860.73|1850.73|1860.73|1850.73|1859.68|1849.68|32
1624626080000|2021-06-25 13:01:20|1860.55|1850.55|1861.15|1851.15|1861.15|1851.15|1860.55|1850.55|11
1624626090000|2021-06-25 13:01:30|1861.23|1851.23|1860.85|1850.85|1861.3|1851.3|1860.67|1850.67|9
1624626100000|2021-06-25 13:01:40|1860.43|1850.43|1860.33|1850.33|1860.63|1850.63|1860.08|1850.08|17
1624626110000|2021-06-25 13:01:50|1860.3|1850.3|1859.83|1849.83|1860.3|1850.3|1859.28|1849.28|32
1624626120000|2021-06-25 13:02:00|1859.78|1849.78|1858.93|1848.93|1859.84|1849.84|1858.8|1848.8|12
1624626130000|2021-06-25 13:02:10|1858.88|1848.88|1858.1|1848.1|1858.88|1848.88|1857.09|1847.09|36
1624626140000|2021-06-25 13:02:20|1858.15|1848.15|1859.19|1849.19|1859.19|1849.19|1857.71|1847.71|33
1624626150000|2021-06-25 13:02:30|1859.23|1849.23|1859.33|1849.33|1860.02|1850.02|1858.82|1848.82|30
1624626160000|2021-06-25 13:02:40|1859.44|1849.44|1859.75|1849.75|1860.13|1850.13|1859.31|1849.31|26
1624626170000|2021-06-25 13:02:50|1859.93|1849.93|1860.38|1850.38|1860.49|1850.49|1859.9|1849.9|30
1624626180000|2021-06-25 13:03:00|1860.35|1850.35|1861.88|1851.88|1861.88|1851.88|1860.35|1850.35|29
1624626190000|2021-06-25 13:03:10|1861.93|1851.93|1863.47|1853.47|1863.47|1853.47|1861.83|1851.83|28
1624626200000|2021-06-25 13:03:20|1863.64|1853.64|1864.94|1854.94|1864.94|1854.94|1863.39|1853.39|33
1624626210000|2021-06-25 13:03:30|1864.97|1854.97|1865.35|1855.35|1865.35|1855.35|1864.62|1854.62|28
1624626220000|2021-06-25 13:03:40|1865.5|1855.5|1864.98|1854.98|1865.5|1855.5|1864.73|1854.73|33
1624626230000|2021-06-25 13:03:50|1865.07|1855.07|1865.02|1855.02|1865.18|1855.18|1864.57|1854.57|31
1624626240000|2021-06-25 13:04:00|1865.06|1855.06|1863.59|1853.59|1865.09|1855.09|1863.59|1853.59|29
1624626250000|2021-06-25 13:04:10|1863.65|1853.65|1862.88|1852.88|1863.77|1853.77|1862.73|1852.73|34
1624626260000|2021-06-25 13:04:20|1862.93|1852.93|1863.49|1853.49|1863.49|1853.49|1862.9|1852.9|28
1624626270000|2021-06-25 13:04:30|1863.46|1853.46|1864.71|1854.71|1864.79|1854.79|1863.16|1853.16|25
1624626280000|2021-06-25 13:04:40|1864.98|1854.98|1865.82|1855.82|1865.82|1855.82|1864.54|1854.54|26
1624626290000|2021-06-25 13:04:50|1865.89|1855.89|1867.92|1857.92|1868|1858|1864.99|1854.99|31
1624626300000|2021-06-25 13:05:00|1867.93|1857.93|1868.33|1858.33|1869.02|1859.02|1867.92|1857.92|32
1624626310000|2021-06-25 13:05:10|1868.3|1858.3|1868.87|1858.87|1868.87|1858.87|1868.3|1858.3|38
1624626320000|2021-06-25 13:05:20|1868.42|1858.42|1867.93|1857.93|1868.87|1858.87|1867.93|1857.93|22
1624626330000|2021-06-25 13:05:30|1867.75|1857.75|1868.04|1858.04|1868.09|1858.09|1867.31|1857.31|26
1624626340000|2021-06-25 13:05:40|1868.07|1858.07|1868.08|1858.08|1868.74|1858.74|1868.07|1858.07|24
1624626350000|2021-06-25 13:05:50|1868.14|1858.14|1868.06|1858.06|1868.18|1858.18|1866.68|1856.68|31
1624626360000|2021-06-25 13:06:00|1868.07|1858.07|1867.9|1857.9|1868.31|1858.31|1867.9|1857.9|9
1624626370000|2021-06-25 13:06:10|1867.6|1857.6|1867.59|1857.59|1867.74|1857.74|1866.84|1856.84|25
1624626380000|2021-06-25 13:06:20|1867.68|1857.68|1868.16|1858.16|1868.35|1858.35|1867.62|1857.62|26
1624626390000|2021-06-25 13:06:30|1868.21|1858.21|1868.48|1858.48|1868.48|1858.48|1867.98|1857.98|30
1624626400000|2021-06-25 13:06:40|1868.53|1858.53|1868.47|1858.47|1868.59|1858.59|1868.19|1858.19|31
1624626410000|2021-06-25 13:06:50|1868.54|1858.54|1868.62|1858.62|1868.63|1858.63|1868.3|1858.3|24
1624626420000|2021-06-25 13:07:00|1868.65|1858.65|1867.95|1857.95|1868.96|1858.96|1867.9|1857.9|32
1624626430000|2021-06-25 13:07:10|1868.25|1858.25|1868.68|1858.68|1868.68|1858.68|1868.25|1858.25|29
1624626440000|2021-06-25 13:07:20|1868.4|1858.4|1870.37|1860.37|1870.37|1860.37|1868.4|1858.4|34
1624626450000|2021-06-25 13:07:30|1870.42|1860.42|1872.87|1862.87|1872.87|1862.87|1870.24|1860.24|35
1624626460000|2021-06-25 13:07:40|1872.88|1862.88|1873.2|1863.2|1873.25|1863.25|1872.47|1862.47|33
1624626470000|2021-06-25 13:07:50|1873.23|1863.23|1871.11|1861.11|1873.3|1863.3|1870.39|1860.39|32
1624626480000|2021-06-25 13:08:00|1871.19|1861.19|1869.07|1859.07|1871.19|1861.19|1869.07|1859.07|26
1624626490000|2021-06-25 13:08:10|1869.14|1859.14|1869.59|1859.59|1869.59|1859.59|1869.04|1859.04|18
1624626500000|2021-06-25 13:08:20|1869.58|1859.58|1870.05|1860.05|1870.27|1860.27|1869.39|1859.39|37
1624626510000|2021-06-25 13:08:30|1869.85|1859.85|1869.75|1859.75|1870.01|1860.01|1869.42|1859.42|32
1624626520000|2021-06-25 13:08:40|1869.78|1859.78|1870.89|1860.89|1870.89|1860.89|1869.78|1859.78|27
1624626530000|2021-06-25 13:08:50|1870.8|1860.8|1870.78|1860.78|1871.03|1861.03|1870.78|1860.78|28
1624626540000|2021-06-25 13:09:00|1870.97|1860.97|1871.43|1861.43|1871.5|1861.5|1870.78|1860.78|23
1624626550000|2021-06-25 13:09:10|1871.41|1861.41|1871.76|1861.76|1871.82|1861.82|1871.08|1861.08|26
1624626560000|2021-06-25 13:09:20|1871.64|1861.64|1871.64|1861.64|1871.89|1861.89|1871.53|1861.53|22
1624626570000|2021-06-25 13:09:30|1871.63|1861.63|1871.67|1861.67|1871.86|1861.86|1871.63|1861.63|20
1624626580000|2021-06-25 13:09:40|1871.74|1861.74|1872.06|1862.06|1872.07|1862.07|1871.74|1861.74|18
1624626590000|2021-06-25 13:09:50|1872|1862|1871.2|1861.2|1872|1862|1871.18|1861.18|33
1624626600000|2021-06-25 13:10:00|1871.31|1861.31|1871.42|1861.42|1871.52|1861.52|1870.88|1860.88|31
1624626610000|2021-06-25 13:10:10|1871.33|1861.33|1870.01|1860.01|1871.44|1861.44|1870.01|1860.01|28
1624626620000|2021-06-25 13:10:20|1869.57|1859.57|1868.78|1858.78|1869.86|1859.86|1868.77|1858.77|37
1624626630000|2021-06-25 13:10:30|1868.91|1858.91|1868.17|1858.17|1869.1|1859.1|1867.74|1857.74|39
1624626640000|2021-06-25 13:10:40|1867.9|1857.9|1865.69|1855.69|1867.9|1857.9|1865.68|1855.68|32
1624626650000|2021-06-25 13:10:50|1865.68|1855.68|1864.89|1854.89|1866.35|1856.35|1864.82|1854.82|33
1624626660000|2021-06-25 13:11:00|1864.82|1854.82|1866.52|1856.52|1866.52|1856.52|1864.81|1854.81|36
1624626670000|2021-06-25 13:11:10|1866.44|1856.44|1866.68|1856.68|1866.68|1856.68|1865.95|1855.95|21
1624626680000|2021-06-25 13:11:20|1866.71|1856.71|1866.26|1856.26|1866.71|1856.71|1866.13|1856.13|16
1624626690000|2021-06-25 13:11:30|1866|1856|1865.06|1855.06|1866.18|1856.18|1865|1855|33
1624626700000|2021-06-25 13:11:40|1865.07|1855.07|1865.55|1855.55|1865.55|1855.55|1865.06|1855.06|32
1624626710000|2021-06-25 13:11:50|1865.38|1855.38|1865.93|1855.93|1865.99|1855.99|1865.38|1855.38|29
1624626720000|2021-06-25 13:12:00|1866.07|1856.07|1865|1855|1866.07|1856.07|1865|1855|25
1624626730000|2021-06-25 13:12:10|1865.15|1855.15|1861.86|1851.86|1865.15|1855.15|1861.86|1851.86|39
1624626740000|2021-06-25 13:12:20|1861.82|1851.82|1861.69|1851.69|1861.99|1851.99|1861.19|1851.19|26
1624626750000|2021-06-25 13:12:30|1861.75|1851.75|1861.04|1851.04|1861.78|1851.78|1861.04|1851.04|22
1624626760000|2021-06-25 13:12:40|1861.09|1851.09|1859.62|1849.62|1861.23|1851.23|1859.56|1849.56|28
1624626770000|2021-06-25 13:12:50|1859.68|1849.68|1858.57|1848.57|1859.97|1849.97|1858.37|1848.37|38
1624626780000|2021-06-25 13:13:00|1858.62|1848.62|1859.26|1849.26|1859.26|1849.26|1858.26|1848.26|38
1624626790000|2021-06-25 13:13:10|1859.27|1849.27|1858.59|1848.59|1859.73|1849.73|1858.59|1848.59|31
1624626800000|2021-06-25 13:13:20|1858.58|1848.58|1855.66|1845.66|1858.58|1848.58|1855.54|1845.54|36
1624626810000|2021-06-25 13:13:30|1855.68|1845.68|1854.3|1844.3|1855.91|1845.91|1854.05|1844.05|33
1624626820000|2021-06-25 13:13:40|1854.55|1844.55|1855.62|1845.62|1855.64|1845.64|1854.07|1844.07|33
1624626830000|2021-06-25 13:13:50|1855.64|1845.64|1857.38|1847.38|1857.38|1847.38|1855.46|1845.46|34
1624626840000|2021-06-25 13:14:00|1857.35|1847.35|1856.84|1846.84|1858.09|1848.09|1856.8|1846.8|28
1624626850000|2021-06-25 13:14:10|1856.9|1846.9|1854.01|1844.01|1856.9|1846.9|1853.94|1843.94|36
1624626860000|2021-06-25 13:14:20|1854.09|1844.09|1852.99|1842.99|1854.09|1844.09|1852.75|1842.75|31
1624626870000|2021-06-25 13:14:30|1853.35|1843.35|1851.79|1841.79|1853.35|1843.35|1850.17|1840.17|27
1624626880000|2021-06-25 13:14:40|1851.73|1841.73|1849.9|1839.9|1851.73|1841.73|1849.9|1839.9|17
1624626890000|2021-06-25 13:14:50|1849.68|1839.68|1849.76|1839.76|1850.26|1840.26|1849.21|1839.21|16
1624626900000|2021-06-25 13:15:00|1850.1|1840.1|1848.21|1838.21|1850.41|1840.41|1848.21|1838.21|30
1624626910000|2021-06-25 13:15:10|1847.94|1837.94|1839.24|1829.24|1847.94|1837.94|1839.18|1829.18|40
1624626920000|2021-06-25 13:15:20|1839.11|1829.11|1841.2|1831.2|1841.86|1831.86|1838.11|1828.11|39
1624626930000|2021-06-25 13:15:30|1841.23|1831.23|1843.03|1833.03|1844.03|1834.03|1841.23|1831.23|37
1624626940000|2021-06-25 13:15:40|1842.63|1832.63|1842.84|1832.84|1843.61|1833.61|1840.94|1830.94|24
1624626950000|2021-06-25 13:15:50|1843.07|1833.07|1842.12|1832.12|1845.15|1835.15|1842.12|1832.12|31
1624626960000|2021-06-25 13:16:00|1842.26|1832.26|1841.54|1831.54|1842.65|1832.65|1841.44|1831.44|32
1624626970000|2021-06-25 13:16:10|1841.96|1831.96|1843.6|1833.6|1844.3|1834.3|1841.78|1831.78|32
1624626980000|2021-06-25 13:16:20|1843.8|1833.8|1843.23|1833.23|1845.35|1835.35|1842.89|1832.89|18
1624626990000|2021-06-25 13:16:30|1843.09|1833.09|1842.05|1832.05|1843.24|1833.24|1842.05|1832.05|31
1624627000000|2021-06-25 13:16:40|1841.77|1831.77|1842.87|1832.87|1843.04|1833.04|1840.98|1830.98|33
1624627010000|2021-06-25 13:16:50|1843.04|1833.04|1843.31|1833.31|1843.31|1833.31|1842.34|1832.34|29
1624627020000|2021-06-25 13:17:00|1843.49|1833.49|1843.82|1833.82|1844.13|1834.13|1843.31|1833.31|10
1624627030000|2021-06-25 13:17:10|1844.21|1834.21|1844.79|1834.79|1845.26|1835.26|1843.82|1833.82|9
1624627040000|2021-06-25 13:17:20|1845.02|1835.02|1846.7|1836.7|1847.53|1837.53|1844.76|1834.76|28
1624627050000|2021-06-25 13:17:30|1846.81|1836.81|1846.6|1836.6|1849.59|1839.59|1846.42|1836.42|36
1624627060000|2021-06-25 13:17:40|1845.7|1835.7|1846.1|1836.1|1846.82|1836.82|1845.43|1835.43|22
1624627070000|2021-06-25 13:17:50|1846.22|1836.22|1846.35|1836.35|1846.74|1836.74|1845.93|1835.93|20
1624627080000|2021-06-25 13:18:00|1846.34|1836.34|1845.95|1835.95|1846.34|1836.34|1845.68|1835.68|24
1624627090000|2021-06-25 13:18:10|1845.68|1835.68|1846.76|1836.76|1847.16|1837.16|1845.68|1835.68|14
1624627100000|2021-06-25 13:18:20|1846.77|1836.77|1849.43|1839.43|1849.47|1839.47|1846.77|1836.77|13
1624627110000|2021-06-25 13:18:30|1849.38|1839.38|1849.79|1839.79|1849.79|1839.79|1849.36|1839.36|4
1624627120000|2021-06-25 13:18:40|1850.01|1840.01|1851.92|1841.92|1851.92|1841.92|1849.66|1839.66|17
1624627130000|2021-06-25 13:18:50|1852.12|1842.12|1852.8|1842.8|1853.06|1843.06|1851.92|1841.92|16
1624627140000|2021-06-25 13:19:00|1852.9|1842.9|1849.38|1839.38|1853|1843|1847.82|1837.82|36
1624627150000|2021-06-25 13:19:10|1850.04|1840.04|1848.44|1838.44|1850.19|1840.19|1847.91|1837.91|38
1624627160000|2021-06-25 13:19:20|1848.53|1838.53|1847.54|1837.54|1848.53|1838.53|1846.91|1836.91|32
1624627170000|2021-06-25 13:19:30|1847.48|1837.48|1847.28|1837.28|1847.64|1837.64|1846.83|1836.83|27
1624627180000|2021-06-25 13:19:40|1847.41|1837.41|1846.25|1836.25|1847.41|1837.41|1845.8|1835.8|35
1624627190000|2021-06-25 13:19:50|1845.89|1835.89|1846.44|1836.44|1847.2|1837.2|1845.05|1835.05|39
1624627200000|2021-06-25 13:20:00|1846.42|1836.42|1848.73|1838.73|1848.75|1838.75|1846.4|1836.4|33
1624627210000|2021-06-25 13:20:10|1849.46|1839.46|1852.29|1842.29|1852.29|1842.29|1848.85|1838.85|34
1624627220000|2021-06-25 13:20:20|1852.42|1842.42|1852.63|1842.63|1852.84|1842.84|1852.23|1842.23|31
1624627230000|2021-06-25 13:20:30|1852.3|1842.3|1852.82|1842.82|1852.99|1842.99|1852.18|1842.18|32
1624627240000|2021-06-25 13:20:40|1852.83|1842.83|1854.82|1844.82|1855.27|1845.27|1852.53|1842.53|31
1624627250000|2021-06-25 13:20:50|1854.85|1844.85|1856.03|1846.03|1856.27|1846.27|1854.62|1844.62|38
1624627260000|2021-06-25 13:21:00|1855.95|1845.95|1856.94|1846.94|1858.34|1848.34|1855.95|1845.95|36
1624627270000|2021-06-25 13:21:10|1857.21|1847.21|1858.63|1848.63|1858.74|1848.74|1857.14|1847.14|35
1624627280000|2021-06-25 13:21:20|1858.5|1848.5|1855.22|1845.22|1858.5|1848.5|1855.22|1845.22|33
1624627290000|2021-06-25 13:21:30|1855.19|1845.19|1854.96|1844.96|1855.19|1845.19|1852.9|1842.9|37
1624627300000|2021-06-25 13:21:40|1854.54|1844.54|1855.75|1845.75|1855.8|1845.8|1854.4|1844.4|35
1624627310000|2021-06-25 13:21:50|1855.76|1845.76|1856.96|1846.96|1857.1|1847.1|1855.7|1845.7|31
1624627320000|2021-06-25 13:22:00|1856.98|1846.98|1854.95|1844.95|1856.98|1846.98|1854.8|1844.8|21
1624627330000|2021-06-25 13:22:10|1855.02|1845.02|1855.82|1845.82|1855.82|1845.82|1855.02|1845.02|26
1624627340000|2021-06-25 13:22:20|1855.24|1845.24|1854.98|1844.98|1855.92|1845.92|1854.98|1844.98|28
1624627350000|2021-06-25 13:22:30|1854.86|1844.86|1856.8|1846.8|1856.93|1846.93|1854.86|1844.86|19
1624627360000|2021-06-25 13:22:40|1857.11|1847.11|1856.3|1846.3|1857.11|1847.11|1856.3|1846.3|30
1624627370000|2021-06-25 13:22:50|1856.44|1846.44|1856.59|1846.59|1857.14|1847.14|1856.3|1846.3|24
1624627380000|2021-06-25 13:23:00|1856.65|1846.65|1855.15|1845.15|1856.69|1846.69|1855.15|1845.15|30
1624627390000|2021-06-25 13:23:10|1855.16|1845.16|1855.02|1845.02|1855.86|1845.86|1855|1845|28
1624627400000|2021-06-25 13:23:20|1854.97|1844.97|1853.04|1843.04|1854.97|1844.97|1852.78|1842.78|29
1624627410000|2021-06-25 13:23:30|1853.17|1843.17|1854.61|1844.61|1854.66|1844.66|1853.15|1843.15|28
1624627420000|2021-06-25 13:23:40|1854.59|1844.59|1852.96|1842.96|1854.83|1844.83|1852.82|1842.82|32
1624627430000|2021-06-25 13:23:50|1852.82|1842.82|1850.81|1840.81|1852.96|1842.96|1850.81|1840.81|34
1624627440000|2021-06-25 13:24:00|1850.82|1840.82|1852.31|1842.31|1852.51|1842.51|1850.82|1840.82|32
1624627450000|2021-06-25 13:24:10|1852.62|1842.62|1852.3|1842.3|1852.62|1842.62|1851.87|1841.87|33
1624627460000|2021-06-25 13:24:20|1852.2|1842.2|1850.1|1840.1|1852.2|1842.2|1850.08|1840.08|31
1624627470000|2021-06-25 13:24:30|1850.11|1840.11|1849.97|1839.97|1850.73|1840.73|1849.78|1839.78|40
1624627480000|2021-06-25 13:24:40|1850.08|1840.08|1849.69|1839.69|1850.86|1840.86|1849.44|1839.44|34
1624627490000|2021-06-25 13:24:50|1849.72|1839.72|1851.2|1841.2|1851.6|1841.6|1849.72|1839.72|28
1624627500000|2021-06-25 13:25:00|1851.38|1841.38|1852.58|1842.58|1852.58|1842.58|1851.07|1841.07|27
1624627510000|2021-06-25 13:25:10|1852.44|1842.44|1852.86|1842.86|1852.86|1842.86|1852.2|1842.2|20
1624627520000|2021-06-25 13:25:20|1852.87|1842.87|1854.58|1844.58|1855.89|1845.89|1852.87|1842.87|36
1624627530000|2021-06-25 13:25:30|1854.66|1844.66|1855.49|1845.49|1855.62|1845.62|1854.66|1844.66|18
1624627540000|2021-06-25 13:25:40|1855.48|1845.48|1855.07|1845.07|1855.83|1845.83|1854.82|1844.82|27
1624627550000|2021-06-25 13:25:50|1855.03|1845.03|1853.64|1843.64|1855.14|1845.14|1853.64|1843.64|34
1624627560000|2021-06-25 13:26:00|1853.69|1843.69|1850.55|1840.55|1853.82|1843.82|1850.55|1840.55|35
1624627570000|2021-06-25 13:26:10|1850.27|1840.27|1850.18|1840.18|1850.82|1840.82|1849.78|1839.78|26
1624627580000|2021-06-25 13:26:20|1849.96|1839.96|1850|1840|1850|1840|1849.59|1839.59|35
1624627590000|2021-06-25 13:26:30|1850.01|1840.01|1849.73|1839.73|1850.11|1840.11|1849.73|1839.73|31
1624627600000|2021-06-25 13:26:40|1849.97|1839.97|1847.71|1837.71|1849.98|1839.98|1847.71|1837.71|38
1624627610000|2021-06-25 13:26:50|1847.69|1837.69|1848.49|1838.49|1848.82|1838.82|1847.49|1837.49|37
1624627620000|2021-06-25 13:27:00|1848.5|1838.5|1850.11|1840.11|1850.51|1840.51|1848.5|1838.5|36
1624627630000|2021-06-25 13:27:10|1850.07|1840.07|1850.65|1840.65|1850.96|1840.96|1849.79|1839.79|28
1624627640000|2021-06-25 13:27:20|1850.78|1840.78|1850.53|1840.53|1851.21|1841.21|1850.18|1840.18|21
1624627650000|2021-06-25 13:27:30|1850.55|1840.55|1852.25|1842.25|1852.39|1842.39|1850.55|1840.55|21
1624627660000|2021-06-25 13:27:40|1852.33|1842.33|1852.69|1842.69|1853.41|1843.41|1852.25|1842.25|34
1624627670000|2021-06-25 13:27:50|1852.91|1842.91|1852.49|1842.49|1852.91|1842.91|1852.26|1842.26|30
1624627680000|2021-06-25 13:28:00|1852.69|1842.69|1852.94|1842.94|1853.2|1843.2|1852.69|1842.69|20
1624627690000|2021-06-25 13:28:10|1852.96|1842.96|1853.54|1843.54|1853.54|1843.54|1852.86|1842.86|25
1624627700000|2021-06-25 13:28:20|1853.43|1843.43|1852.44|1842.44|1853.76|1843.76|1852.25|1842.25|33
1624627710000|2021-06-25 13:28:30|1852.47|1842.47|1851.25|1841.25|1852.7|1842.7|1850.95|1840.95|36
1624627720000|2021-06-25 13:28:40|1851.32|1841.32|1851.53|1841.53|1851.98|1841.98|1851.17|1841.17|32
1624627730000|2021-06-25 13:28:50|1852.14|1842.14|1851.85|1841.85|1852.15|1842.15|1851.65|1841.65|24
1624627740000|2021-06-25 13:29:00|1851.98|1841.98|1851.33|1841.33|1852.1|1842.1|1851.16|1841.16|28
1624627750000|2021-06-25 13:29:10|1851.31|1841.31|1851.31|1841.31|1851.31|1841.31|1850.48|1840.48|35
1624627760000|2021-06-25 13:29:20|1851.04|1841.04|1850.59|1840.59|1851.26|1841.26|1849.71|1839.71|30
1624627770000|2021-06-25 13:29:30|1850.67|1840.67|1852|1842|1852|1842|1850.67|1840.67|32
1624627780000|2021-06-25 13:29:40|1851.98|1841.98|1851.77|1841.77|1852.03|1842.03|1851.41|1841.41|12
1624627790000|2021-06-25 13:29:50|1851.87|1841.87|1851.77|1841.77|1852.03|1842.03|1851.77|1841.77|27
1624627800000|2021-06-25 13:30:00|1851.74|1841.74|1849.67|1839.67|1851.78|1841.78|1849.55|1839.55|31
1624627810000|2021-06-25 13:30:10|1849.74|1839.74|1851.85|1841.85|1851.85|1841.85|1849.62|1839.62|29
1624627820000|2021-06-25 13:30:20|1852.49|1842.49|1853.13|1843.13|1853.3|1843.3|1851.85|1841.85|26
1624627830000|2021-06-25 13:30:30|1853.15|1843.15|1856.39|1846.39|1856.39|1846.39|1853.15|1843.15|25
1624627840000|2021-06-25 13:30:40|1857.09|1847.09|1857.62|1847.62|1857.65|1847.65|1856.54|1846.54|25
1624627850000|2021-06-25 13:30:50|1857.68|1847.68|1857.72|1847.72|1857.72|1847.72|1857.24|1847.24|28
1624627860000|2021-06-25 13:31:00|1857.71|1847.71|1857.35|1847.35|1857.71|1847.71|1857.24|1847.24|24
1624627870000|2021-06-25 13:31:10|1857.48|1847.48|1858.34|1848.34|1858.34|1848.34|1857.24|1847.24|16
1624627880000|2021-06-25 13:31:20|1858.35|1848.35|1858.45|1848.45|1858.6|1848.6|1858.35|1848.35|30
1624627890000|2021-06-25 13:31:30|1858.35|1848.35|1858.85|1848.85|1858.93|1848.93|1858.35|1848.35|20
1624627900000|2021-06-25 13:31:40|1858.88|1848.88|1858.18|1848.18|1859.07|1849.07|1858.18|1848.18|32
1624627910000|2021-06-25 13:31:50|1858.25|1848.25|1859.51|1849.51|1859.51|1849.51|1858.25|1848.25|25
1624627920000|2021-06-25 13:32:00|1859.53|1849.53|1861.9|1851.9|1861.9|1851.9|1859.47|1849.47|27
1624627930000|2021-06-25 13:32:10|1862.28|1852.28|1862.25|1852.25|1862.47|1852.47|1861.55|1851.55|29
1624627940000|2021-06-25 13:32:20|1862.23|1852.23|1861.7|1851.7|1862.57|1852.57|1861.35|1851.35|21
1624627950000|2021-06-25 13:32:30|1862.01|1852.01|1861.91|1851.91|1862.36|1852.36|1861.51|1851.51|14
1624627960000|2021-06-25 13:32:40|1862.08|1852.08|1861.63|1851.63|1862.26|1852.26|1861.52|1851.52|21
1624627970000|2021-06-25 13:32:50|1861.61|1851.61|1860.96|1850.96|1861.61|1851.61|1860.1|1850.1|17
1624627980000|2021-06-25 13:33:00|1861.2|1851.2|1861.9|1851.9|1861.9|1851.9|1861.2|1851.2|9
1624628000000|2021-06-25 13:33:20|1861.87|1851.87|1861.84|1851.84|1862.1|1852.1|1861.76|1851.76|21
1624628010000|2021-06-25 13:33:30|1862.14|1852.14|1863.34|1853.34|1863.44|1853.44|1861.84|1851.84|21
1624628020000|2021-06-25 13:33:40|1863.33|1853.33|1863.75|1853.75|1864.03|1854.03|1863.33|1853.33|10
1624628030000|2021-06-25 13:33:50|1863.5|1853.5|1862.64|1852.64|1863.62|1853.62|1862.24|1852.24|33
1624628040000|2021-06-25 13:34:00|1862.61|1852.61|1862.42|1852.42|1862.64|1852.64|1862.42|1852.42|25
1624628050000|2021-06-25 13:34:10|1862.43|1852.43|1862.57|1852.57|1862.58|1852.58|1862.36|1852.36|29
1624628060000|2021-06-25 13:34:20|1862.67|1852.67|1862.67|1852.67|1862.67|1852.67|1862.67|1852.67|1
1624628070000|2021-06-25 13:34:30|1862.63|1852.63|1862.82|1852.82|1863.11|1853.11|1862.62|1852.62|10
1624628080000|2021-06-25 13:34:40|1863.17|1853.17|1862.9|1852.9|1863.17|1853.17|1862.77|1852.77|8
1624628090000|2021-06-25 13:34:50|1862.77|1852.77|1863.28|1853.28|1863.28|1853.28|1862.67|1852.67|13
1624628100000|2021-06-25 13:35:00|1863.05|1853.05|1863|1853|1863.33|1853.33|1862.85|1852.85|9
1624628110000|2021-06-25 13:35:10|1863.03|1853.03|1862.85|1852.85|1863.15|1853.15|1862.85|1852.85|13
1624628120000|2021-06-25 13:35:20|1862.66|1852.66|1861.81|1851.81|1862.86|1852.86|1861.81|1851.81|24
1624628130000|2021-06-25 13:35:30|1861.78|1851.78|1861.88|1851.88|1861.98|1851.98|1861.39|1851.39|20
1624628140000|2021-06-25 13:35:40|1861.98|1851.98|1862.46|1852.46|1862.46|1852.46|1861.98|1851.98|4
1624628150000|2021-06-25 13:35:50|1862.47|1852.47|1862.47|1852.47|1862.52|1852.52|1862.47|1852.47|3
1624628160000|2021-06-25 13:36:00|1862.71|1852.71|1861.94|1851.94|1862.71|1852.71|1861.94|1851.94|15
1624628170000|2021-06-25 13:36:10|1861.92|1851.92|1861.06|1851.06|1862|1852|1860.42|1850.42|24
1624628180000|2021-06-25 13:36:20|1861.07|1851.07|1861.27|1851.27|1861.7|1851.7|1861.04|1851.04|21
1624628190000|2021-06-25 13:36:30|1860.92|1850.92|1859.53|1849.53|1860.92|1850.92|1859.49|1849.49|26
1624628200000|2021-06-25 13:36:40|1859.45|1849.45|1861.3|1851.3|1861.4|1851.4|1859.33|1849.33|27
1624628210000|2021-06-25 13:36:50|1861.39|1851.39|1860.34|1850.34|1861.39|1851.39|1860.02|1850.02|17
1624628220000|2021-06-25 13:37:00|1860.28|1850.28|1860.07|1850.07|1860.36|1850.36|1859.6|1849.6|26
1624628230000|2021-06-25 13:37:10|1860.05|1850.05|1859.23|1849.23|1860.11|1850.11|1859.05|1849.05|23
1624628240000|2021-06-25 13:37:20|1859.17|1849.17|1856.28|1846.28|1859.17|1849.17|1855.73|1845.73|28
1624628250000|2021-06-25 13:37:30|1856.23|1846.23|1855.34|1845.34|1856.38|1846.38|1854.53|1844.53|26
1624628260000|2021-06-25 13:37:40|1855.33|1845.33|1855.71|1845.71|1855.85|1845.85|1855.33|1845.33|21
1624628270000|2021-06-25 13:37:50|1855.73|1845.73|1857.13|1847.13|1857.13|1847.13|1855.73|1845.73|23
1624628280000|2021-06-25 13:38:00|1857.2|1847.2|1856.97|1846.97|1857.25|1847.25|1856.96|1846.96|14
1624628290000|2021-06-25 13:38:10|1857.09|1847.09|1854.69|1844.69|1857.09|1847.09|1854.69|1844.69|21
1624628300000|2021-06-25 13:38:20|1854.72|1844.72|1854.31|1844.31|1855.38|1845.38|1854.2|1844.2|23
1624628310000|2021-06-25 13:38:30|1854.23|1844.23|1853.2|1843.2|1854.23|1844.23|1852.73|1842.73|28
1624628320000|2021-06-25 13:38:40|1853.24|1843.24|1852.76|1842.76|1854.28|1844.28|1852.76|1842.76|27
1624628330000|2021-06-25 13:38:50|1852.91|1842.91|1853.02|1843.02|1853.69|1843.69|1852.86|1842.86|28
1624628340000|2021-06-25 13:39:00|1853|1843|1854.4|1844.4|1854.4|1844.4|1853|1843|21
1624628350000|2021-06-25 13:39:10|1854.43|1844.43|1854.18|1844.18|1854.71|1844.71|1853.84|1843.84|22
1624628360000|2021-06-25 13:39:20|1853.94|1843.94|1853.5|1843.5|1853.94|1843.94|1853.49|1843.49|21
1624628370000|2021-06-25 13:39:30|1852.63|1842.63|1852.99|1842.99|1853.06|1843.06|1852.52|1842.52|22
1624628380000|2021-06-25 13:39:40|1853.06|1843.06|1852.84|1842.84|1853.27|1843.27|1852.59|1842.59|17
1624628390000|2021-06-25 13:39:50|1853.73|1843.73|1853.38|1843.38|1854.99|1844.99|1853.34|1843.34|19
1624628400000|2021-06-25 13:40:00|1854.09|1844.09|1855.24|1845.24|1855.24|1845.24|1854.09|1844.09|8
1624628410000|2021-06-25 13:40:10|1855.34|1845.34|1857.39|1847.39|1857.59|1847.59|1855.25|1845.25|22
1624628420000|2021-06-25 13:40:20|1857.7|1847.7|1858.84|1848.84|1858.84|1848.84|1857.39|1847.39|14
1624628430000|2021-06-25 13:40:30|1858.64|1848.64|1859.35|1849.35|1859.35|1849.35|1858.64|1848.64|19
1624628440000|2021-06-25 13:40:40|1859.37|1849.37|1859.77|1849.77|1859.93|1849.93|1859.09|1849.09|17
1624628450000|2021-06-25 13:40:50|1859.26|1849.26|1858.54|1848.54|1859.43|1849.43|1858.17|1848.17|26
1624628460000|2021-06-25 13:41:00|1857.62|1847.62|1856.35|1846.35|1857.68|1847.68|1855.84|1845.84|28
1624628470000|2021-06-25 13:41:10|1856.29|1846.29|1858.26|1848.26|1858.26|1848.26|1856.29|1846.29|24
1624628480000|2021-06-25 13:41:20|1858.23|1848.23|1857.98|1847.98|1858.24|1848.24|1857.98|1847.98|13
1624628490000|2021-06-25 13:41:30|1858.22|1848.22|1859.94|1849.94|1860.08|1850.08|1858.22|1848.22|18
1624628500000|2021-06-25 13:41:40|1859.88|1849.88|1859.57|1849.57|1859.96|1849.96|1859.55|1849.55|17
1624628510000|2021-06-25 13:41:50|1859.62|1849.62|1859.62|1849.62|1859.87|1849.87|1859.62|1849.62|23
1624628520000|2021-06-25 13:42:00|1859.8|1849.8|1859.6|1849.6|1859.93|1849.93|1859.6|1849.6|14
1624628530000|2021-06-25 13:42:10|1859.96|1849.96|1860.3|1850.3|1860.51|1850.51|1859.6|1849.6|20
1624628540000|2021-06-25 13:42:20|1860.37|1850.37|1860.08|1850.08|1860.41|1850.41|1860.08|1850.08|16
1624628550000|2021-06-25 13:42:30|1860.36|1850.36|1860.7|1850.7|1860.7|1850.7|1860.23|1850.23|19
1624628560000|2021-06-25 13:42:40|1860.69|1850.69|1860.4|1850.4|1860.7|1850.7|1860.18|1850.18|15
1624628570000|2021-06-25 13:42:50|1860.43|1850.43|1860.28|1850.28|1860.66|1850.66|1860.23|1850.23|23
1624628580000|2021-06-25 13:43:00|1860.39|1850.39|1859.23|1849.23|1860.4|1850.4|1859.23|1849.23|26
1624628590000|2021-06-25 13:43:10|1859.01|1849.01|1859.35|1849.35|1859.42|1849.42|1858.58|1848.58|28
1624628600000|2021-06-25 13:43:20|1859.21|1849.21|1860.27|1850.27|1860.27|1850.27|1859.21|1849.21|28
1624628610000|2021-06-25 13:43:30|1860.34|1850.34|1860.37|1850.37|1860.54|1850.54|1860.27|1850.27|26
1624628620000|2021-06-25 13:43:40|1860.36|1850.36|1860.79|1850.79|1860.79|1850.79|1860.17|1850.17|20
1624628630000|2021-06-25 13:43:50|1860.87|1850.87|1862.25|1852.25|1862.25|1852.25|1860.87|1850.87|19
1624628640000|2021-06-25 13:44:00|1862.3|1852.3|1861.71|1851.71|1862.3|1852.3|1861.71|1851.71|24
1624628650000|2021-06-25 13:44:10|1861.22|1851.22|1860.01|1850.01|1861.33|1851.33|1859.33|1849.33|24
1624628660000|2021-06-25 13:44:20|1859.96|1849.96|1860.1|1850.1|1860.12|1850.12|1859.46|1849.46|28
1624628670000|2021-06-25 13:44:30|1859.84|1849.84|1860.58|1850.58|1860.61|1850.61|1859.84|1849.84|20
1624628680000|2021-06-25 13:44:40|1860.28|1850.28|1860.66|1850.66|1860.91|1850.91|1860.23|1850.23|13
1624628690000|2021-06-25 13:44:50|1860.71|1850.71|1860.53|1850.53|1861|1851|1860.36|1850.36|13
1624628700000|2021-06-25 13:45:00|1860.54|1850.54|1861.01|1851.01|1861.01|1851.01|1860.41|1850.41|10
1624628710000|2021-06-25 13:45:10|1860.63|1850.63|1861.03|1851.03|1861.03|1851.03|1860.36|1850.36|11
1624628720000|2021-06-25 13:45:20|1861.13|1851.13|1857.52|1847.52|1861.13|1851.13|1857.52|1847.52|22
1624628730000|2021-06-25 13:45:30|1857.94|1847.94|1857.12|1847.12|1858.19|1848.19|1856.67|1846.67|28
1624628740000|2021-06-25 13:45:40|1857.1|1847.1|1856.01|1846.01|1857.56|1847.56|1856.01|1846.01|25
1624628750000|2021-06-25 13:45:50|1856|1846|1857.12|1847.12|1857.12|1847.12|1855.8|1845.8|26
1624628760000|2021-06-25 13:46:00|1857.15|1847.15|1857.85|1847.85|1857.85|1847.85|1856.98|1846.98|27
1624628770000|2021-06-25 13:46:10|1858|1848|1858.98|1848.98|1859.03|1849.03|1857.18|1847.18|24
1624628780000|2021-06-25 13:46:20|1859.31|1849.31|1862.84|1852.84|1862.84|1852.84|1859.31|1849.31|23
1624628790000|2021-06-25 13:46:30|1862.64|1852.64|1861.78|1851.78|1862.74|1852.74|1861.57|1851.57|17
1624628800000|2021-06-25 13:46:40|1861.97|1851.97|1863.62|1853.62|1863.63|1853.63|1861.97|1851.97|19
1624628810000|2021-06-25 13:46:50|1863.63|1853.63|1866.85|1856.85|1866.85|1856.85|1863.63|1853.63|20
1624628820000|2021-06-25 13:47:00|1866.92|1856.92|1866.32|1856.32|1867.21|1857.21|1866.27|1856.27|23
1624628830000|2021-06-25 13:47:10|1866.37|1856.37|1865.31|1855.31|1866.38|1856.38|1864.26|1854.26|23
1624628840000|2021-06-25 13:47:20|1865.36|1855.36|1868|1858|1868|1858|1865.26|1855.26|21
1624628850000|2021-06-25 13:47:30|1867.38|1857.38|1868.3|1858.3|1868.3|1858.3|1867.38|1857.38|17
1624628860000|2021-06-25 13:47:40|1868.33|1858.33|1867.85|1857.85|1868.65|1858.65|1867.85|1857.85|23
1624628870000|2021-06-25 13:47:50|1867.8|1857.8|1868.32|1858.32|1868.44|1858.44|1867.8|1857.8|12
1624628880000|2021-06-25 13:48:00|1868.1|1858.1|1867.89|1857.89|1868.1|1858.1|1866.28|1856.28|12
1624628890000|2021-06-25 13:48:10|1868.15|1858.15|1868.52|1858.52|1868.52|1858.52|1868.15|1858.15|3
1624628900000|2021-06-25 13:48:20|1868.69|1858.69|1868.96|1858.96|1868.96|1858.96|1868.69|1858.69|2
1624628910000|2021-06-25 13:48:30|1869.05|1859.05|1868.7|1858.7|1869.05|1859.05|1868.7|1858.7|9
1624628920000|2021-06-25 13:48:40|1868.71|1858.71|1868.4|1858.4|1868.71|1858.71|1868.29|1858.29|16
1624628930000|2021-06-25 13:48:50|1868.51|1858.51|1869.02|1859.02|1869.55|1859.55|1868.3|1858.3|24
1624628940000|2021-06-25 13:49:00|1869.04|1859.04|1869.05|1859.05|1869.36|1859.36|1869.02|1859.02|20
1624628950000|2021-06-25 13:49:10|1869|1859|1869.01|1859.01|1869.32|1859.32|1869|1859|24
1624628960000|2021-06-25 13:49:20|1868.98|1858.98|1869.36|1859.36|1869.36|1859.36|1868.98|1858.98|14
1624628970000|2021-06-25 13:49:30|1869.34|1859.34|1869.42|1859.42|1869.43|1859.43|1868.98|1858.98|15
1624628980000|2021-06-25 13:49:40|1869.34|1859.34|1870.01|1860.01|1870.01|1860.01|1869.28|1859.28|12
1624628990000|2021-06-25 13:49:50|1870.17|1860.17|1870.86|1860.86|1871.04|1861.04|1870.01|1860.01|9
1624629000000|2021-06-25 13:50:00|1871.03|1861.03|1870.37|1860.37|1871.08|1861.08|1870.26|1860.26|16
1624629010000|2021-06-25 13:50:10|1870.35|1860.35|1870.19|1860.19|1870.37|1860.37|1869.86|1859.86|24
1624629020000|2021-06-25 13:50:20|1870.59|1860.59|1869.79|1859.79|1870.59|1860.59|1868.98|1858.98|16
1624629030000|2021-06-25 13:50:30|1869.72|1859.72|1868.43|1858.43|1869.76|1859.76|1868.36|1858.36|26
1624629040000|2021-06-25 13:50:40|1868.3|1858.3|1867.34|1857.34|1868.45|1858.45|1867.09|1857.09|26
1624629050000|2021-06-25 13:50:50|1867.31|1857.31|1867.46|1857.46|1867.47|1857.47|1867.01|1857.01|22
1624629060000|2021-06-25 13:51:00|1867.38|1857.38|1865.75|1855.75|1867.38|1857.38|1865.75|1855.75|24
1624629070000|2021-06-25 13:51:10|1865.55|1855.55|1867.21|1857.21|1867.48|1857.48|1865.55|1855.55|26
1624629080000|2021-06-25 13:51:20|1867.22|1857.22|1868.48|1858.48|1868.71|1858.71|1867.2|1857.2|27
1624629090000|2021-06-25 13:51:30|1868.5|1858.5|1869|1859|1869.04|1859.04|1868.35|1858.35|22
1624629100000|2021-06-25 13:51:40|1869.03|1859.03|1868.93|1858.93|1869.08|1859.08|1868.28|1858.28|25
1624629110000|2021-06-25 13:51:50|1868.98|1858.98|1867.94|1857.94|1869.11|1859.11|1867.94|1857.94|16
1624629120000|2021-06-25 13:52:00|1867.75|1857.75|1866.19|1856.19|1867.78|1857.78|1865.98|1855.98|23
1624629130000|2021-06-25 13:52:10|1866.25|1856.25|1865.12|1855.12|1866.37|1856.37|1865.03|1855.03|28
1624629140000|2021-06-25 13:52:20|1865.21|1855.21|1865.74|1855.74|1865.96|1855.96|1865.21|1855.21|26
1624629150000|2021-06-25 13:52:30|1865.88|1855.88|1866.21|1856.21|1866.4|1856.4|1865.88|1855.88|26
1624629160000|2021-06-25 13:52:40|1866.19|1856.19|1866.55|1856.55|1866.92|1856.92|1866.17|1856.17|27
1624629170000|2021-06-25 13:52:50|1866.43|1856.43|1865.78|1855.78|1866.69|1856.69|1865.78|1855.78|20
1624629180000|2021-06-25 13:53:00|1865.8|1855.8|1866.15|1856.15|1866.39|1856.39|1865.8|1855.8|11
1624629190000|2021-06-25 13:53:10|1866.01|1856.01|1866.27|1856.27|1866.49|1856.49|1865.82|1855.82|14
1624629200000|2021-06-25 13:53:20|1866.4|1856.4|1867.42|1857.42|1867.42|1857.42|1866.32|1856.32|20
1624629210000|2021-06-25 13:53:30|1867.5|1857.5|1867.77|1857.77|1867.82|1857.82|1867.34|1857.34|15
1624629220000|2021-06-25 13:53:40|1867.57|1857.57|1867.91|1857.91|1867.91|1857.91|1866.95|1856.95|20
1624629230000|2021-06-25 13:53:50|1867.4|1857.4|1867.33|1857.33|1867.5|1857.5|1867.09|1857.09|18
1624629240000|2021-06-25 13:54:00|1867.38|1857.38|1866.6|1856.6|1867.38|1857.38|1866.33|1856.33|15
1624629250000|2021-06-25 13:54:10|1866.66|1856.66|1866.82|1856.82|1866.97|1856.97|1866.49|1856.49|22
1624629260000|2021-06-25 13:54:20|1866.51|1856.51|1866.65|1856.65|1866.9|1856.9|1866.5|1856.5|18
1624629270000|2021-06-25 13:54:30|1866.66|1856.66|1865.25|1855.25|1866.99|1856.99|1865.19|1855.19|28
1624629280000|2021-06-25 13:54:40|1865.48|1855.48|1865.45|1855.45|1866|1856|1865.42|1855.42|22
1624629290000|2021-06-25 13:54:50|1865.53|1855.53|1866.03|1856.03|1866.03|1856.03|1865.53|1855.53|12
1624629300000|2021-06-25 13:55:00|1865.75|1855.75|1865.75|1855.75|1865.96|1855.96|1865.75|1855.75|22
1624629310000|2021-06-25 13:55:10|1865.78|1855.78|1865.87|1855.87|1865.87|1855.87|1865.26|1855.26|25
1624629320000|2021-06-25 13:55:20|1865.84|1855.84|1865.31|1855.31|1865.84|1855.84|1865.17|1855.17|26
1624629330000|2021-06-25 13:55:30|1865.3|1855.3|1862.3|1852.3|1865.3|1855.3|1862.3|1852.3|26
1624629340000|2021-06-25 13:55:40|1862.53|1852.53|1861.93|1851.93|1863.04|1853.04|1861.93|1851.93|24
1624629350000|2021-06-25 13:55:50|1861.89|1851.89|1862.43|1852.43|1862.43|1852.43|1861.33|1851.33|26
1624629360000|2021-06-25 13:56:00|1862.48|1852.48|1862.59|1852.59|1862.78|1852.78|1862.19|1852.19|36
1624629370000|2021-06-25 13:56:10|1862.63|1852.63|1862.3|1852.3|1862.64|1852.64|1861.97|1851.97|33
1624629380000|2021-06-25 13:56:20|1862.46|1852.46|1862.8|1852.8|1862.9|1852.9|1862.3|1852.3|33
1624629390000|2021-06-25 13:56:30|1862.83|1852.83|1862.2|1852.2|1862.98|1852.98|1862.17|1852.17|26
1624629400000|2021-06-25 13:56:40|1862.17|1852.17|1861.92|1851.92|1862.32|1852.32|1861.92|1851.92|14
1624629410000|2021-06-25 13:56:50|1861.98|1851.98|1860.94|1850.94|1861.98|1851.98|1860.38|1850.38|31
1624629420000|2021-06-25 13:57:00|1860.58|1850.58|1860.85|1850.85|1860.96|1850.96|1860.58|1850.58|23
1624629430000|2021-06-25 13:57:10|1860.9|1850.9|1862.23|1852.23|1862.23|1852.23|1860.71|1850.71|15
1624629440000|2021-06-25 13:57:20|1862.16|1852.16|1862.81|1852.81|1862.96|1852.96|1862.16|1852.16|17
1624629450000|2021-06-25 13:57:30|1862.76|1852.76|1862.23|1852.23|1862.85|1852.85|1861.63|1851.63|32
1624629460000|2021-06-25 13:57:40|1861.93|1851.93|1861.62|1851.62|1862.16|1852.16|1861.41|1851.41|13
1624629470000|2021-06-25 13:57:50|1861.5|1851.5|1861.24|1851.24|1861.5|1851.5|1861.24|1851.24|7
1624629480000|2021-06-25 13:58:00|1861.22|1851.22|1858.67|1848.67|1861.22|1851.22|1858.14|1848.14|31
1624629490000|2021-06-25 13:58:10|1858.76|1848.76|1858.96|1848.96|1859.08|1849.08|1858.76|1848.76|32
1624629500000|2021-06-25 13:58:20|1858.91|1848.91|1858.57|1848.57|1858.91|1848.91|1858.21|1848.21|30
1624629510000|2021-06-25 13:58:30|1858.52|1848.52|1858.74|1848.74|1859.3|1849.3|1858.5|1848.5|29
1624629520000|2021-06-25 13:58:40|1858.62|1848.62|1858.28|1848.28|1858.62|1848.62|1858.17|1848.17|22
1624629530000|2021-06-25 13:58:50|1858.35|1848.35|1857.91|1847.91|1858.75|1848.75|1857.91|1847.91|25
1624629540000|2021-06-25 13:59:00|1858.16|1848.16|1859.2|1849.2|1859.21|1849.21|1858.16|1848.16|23
1624629550000|2021-06-25 13:59:10|1859.21|1849.21|1860.81|1850.81|1861.28|1851.28|1859.21|1849.21|21
1624629560000|2021-06-25 13:59:20|1860.97|1850.97|1861.19|1851.19|1861.31|1851.31|1860.93|1850.93|13
1624629570000|2021-06-25 13:59:30|1861.21|1851.21|1861.34|1851.34|1861.34|1851.34|1860.79|1850.79|7
1624629580000|2021-06-25 13:59:40|1861.15|1851.15|1861.32|1851.32|1861.33|1851.33|1861.01|1851.01|18
1624629590000|2021-06-25 13:59:50|1861.33|1851.33|1860.43|1850.43|1861.33|1851.33|1860.17|1850.17|33
1624629600000|2021-06-25 14:00:00|1860.5|1850.5|1856.65|1846.65|1860.5|1850.5|1856.65|1846.65|34
1624629610000|2021-06-25 14:00:10|1856.66|1846.66|1856.84|1846.84|1857.39|1847.39|1856.47|1846.47|22
1624629620000|2021-06-25 14:00:20|1856.7|1846.7|1857.51|1847.51|1858.1|1848.1|1856.55|1846.55|28
1624629630000|2021-06-25 14:00:30|1857.53|1847.53|1858.98|1848.98|1858.98|1848.98|1857.43|1847.43|37
1624629640000|2021-06-25 14:00:40|1859.03|1849.03|1862.1|1852.1|1862.1|1852.1|1859.03|1849.03|26
1624629650000|2021-06-25 14:00:50|1862.05|1852.05|1863.52|1853.52|1863.54|1853.54|1862.04|1852.04|30
1624629660000|2021-06-25 14:01:00|1863.38|1853.38|1861.38|1851.38|1863.39|1853.39|1861.34|1851.34|33
1624629670000|2021-06-25 14:01:10|1861.31|1851.31|1860.83|1850.83|1861.63|1851.63|1860.83|1850.83|32
1624629680000|2021-06-25 14:01:20|1861.58|1851.58|1861.76|1851.76|1861.76|1851.76|1861.34|1851.34|18
1624629690000|2021-06-25 14:01:30|1861.52|1851.52|1861.49|1851.49|1862.53|1852.53|1861.31|1851.31|14
1624629700000|2021-06-25 14:01:40|1862|1852|1860.77|1850.77|1862.27|1852.27|1860.71|1850.71|14
1624629710000|2021-06-25 14:01:50|1860.62|1850.62|1860.88|1850.88|1861.18|1851.18|1860.62|1850.62|9
1624629720000|2021-06-25 14:02:00|1861.55|1851.55|1860.88|1850.88|1861.6|1851.6|1860.88|1850.88|5
1624629730000|2021-06-25 14:02:10|1861.54|1851.54|1863.24|1853.24|1863.49|1853.49|1861.54|1851.54|12
1624629740000|2021-06-25 14:02:20|1863.75|1853.75|1863.83|1853.83|1863.83|1853.83|1863.75|1853.75|7
1624629750000|2021-06-25 14:02:30|1863.55|1853.55|1864.64|1854.64|1864.64|1854.64|1863.1|1853.1|17
1624629760000|2021-06-25 14:02:40|1864.98|1854.98|1865.94|1855.94|1865.94|1855.94|1864.45|1854.45|27
1624629770000|2021-06-25 14:02:50|1866.13|1856.13|1869.25|1859.25|1870.05|1860.05|1866.13|1856.13|28
1624629780000|2021-06-25 14:03:00|1869.57|1859.57|1870.44|1860.44|1870.44|1860.44|1869.2|1859.2|30
1624629790000|2021-06-25 14:03:10|1870.74|1860.74|1870.45|1860.45|1871.72|1861.72|1870.45|1860.45|26
1624629800000|2021-06-25 14:03:20|1870.18|1860.18|1870.78|1860.78|1871.02|1861.02|1869.66|1859.66|9
1624629810000|2021-06-25 14:03:30|1871.02|1861.02|1870.78|1860.78|1871.06|1861.06|1870.78|1860.78|15
1624629820000|2021-06-25 14:03:40|1872.16|1862.16|1870.78|1860.78|1872.16|1862.16|1870.78|1860.78|6
1624629830000|2021-06-25 14:03:50|1871.09|1861.09|1870.78|1860.78|1871.09|1861.09|1870.78|1860.78|2
1624629840000|2021-06-25 14:04:00|1871.11|1861.11|1872.79|1862.79|1872.79|1862.79|1870.78|1860.78|11
1624629850000|2021-06-25 14:04:10|1872.59|1862.59|1872.53|1862.53|1872.75|1862.75|1872.53|1862.53|9
1624629860000|2021-06-25 14:04:20|1872.58|1862.58|1875.34|1865.34|1875.34|1865.34|1872.58|1862.58|21
1624629870000|2021-06-25 14:04:30|1874.83|1864.83|1875.24|1865.24|1875.71|1865.71|1874.83|1864.83|25
1624629880000|2021-06-25 14:04:40|1875.37|1865.37|1874.72|1864.72|1875.5|1865.5|1874.55|1864.55|19
1624629890000|2021-06-25 14:04:50|1874.6|1864.6|1874.95|1864.95|1874.95|1864.95|1874.43|1864.43|24
1624629900000|2021-06-25 14:05:00|1874.88|1864.88|1874.03|1864.03|1875|1865|1873.73|1863.73|17
1624629910000|2021-06-25 14:05:10|1874.11|1864.11|1873.41|1863.41|1874.11|1864.11|1873.11|1863.11|18
1624629920000|2021-06-25 14:05:20|1874.13|1864.13|1873.96|1863.96|1874.13|1864.13|1873.96|1863.96|2
1624629930000|2021-06-25 14:05:30|1873.98|1863.98|1874.19|1864.19|1874.19|1864.19|1873.96|1863.96|10
1624629940000|2021-06-25 14:05:40|1874.22|1864.22|1874.82|1864.82|1875.11|1865.11|1873.96|1863.96|15
1624629950000|2021-06-25 14:05:50|1874.77|1864.77|1873.98|1863.98|1874.77|1864.77|1873.98|1863.98|3
1624629960000|2021-06-25 14:06:00|1873.79|1863.79|1872.82|1862.82|1873.79|1863.79|1872.73|1862.73|17
1624629970000|2021-06-25 14:06:10|1872.87|1862.87|1870.51|1860.51|1872.87|1862.87|1870.51|1860.51|25
1624629980000|2021-06-25 14:06:20|1870.57|1860.57|1870.62|1860.62|1870.87|1860.87|1870.51|1860.51|20
1624629990000|2021-06-25 14:06:30|1870.63|1860.63|1870.87|1860.87|1871.02|1861.02|1870.51|1860.51|6
1624630000000|2021-06-25 14:06:40|1870.94|1860.94|1870.87|1860.87|1871.05|1861.05|1870.87|1860.87|7
1624630010000|2021-06-25 14:06:50|1871.23|1861.23|1871.85|1861.85|1871.85|1861.85|1870.96|1860.96|11
1624630020000|2021-06-25 14:07:00|1872.14|1862.14|1873.42|1863.42|1873.77|1863.77|1872.14|1862.14|26
1624630030000|2021-06-25 14:07:10|1873.39|1863.39|1873.11|1863.11|1873.79|1863.79|1872.97|1862.97|15
1624630040000|2021-06-25 14:07:20|1872.99|1862.99|1872.26|1862.26|1872.99|1862.99|1871.84|1861.84|31
1624630050000|2021-06-25 14:07:30|1872.13|1862.13|1872.12|1862.12|1872.71|1862.71|1872.02|1862.02|16
1624630060000|2021-06-25 14:07:40|1872.21|1862.21|1872.42|1862.42|1872.56|1862.56|1871.93|1861.93|17
1624630070000|2021-06-25 14:07:50|1872.67|1862.67|1872.04|1862.04|1872.67|1862.67|1872.03|1862.03|11
1624630080000|2021-06-25 14:08:00|1872.06|1862.06|1872.09|1862.09|1872.36|1862.36|1872.04|1862.04|11
1624630090000|2021-06-25 14:08:10|1872|1862|1872.06|1862.06|1872.06|1862.06|1872|1862|4
1624630100000|2021-06-25 14:08:20|1872.31|1862.31|1872.31|1862.31|1872.31|1862.31|1872.31|1862.31|1
1624630110000|2021-06-25 14:08:30|1872.23|1862.23|1872.25|1862.25|1872.25|1862.25|1872.23|1862.23|3
1624630120000|2021-06-25 14:08:40|1872.21|1862.21|1873.56|1863.56|1873.56|1863.56|1872.21|1862.21|19
1624630130000|2021-06-25 14:08:50|1873.86|1863.86|1874.06|1864.06|1874.21|1864.21|1873.79|1863.79|14
1624630140000|2021-06-25 14:09:00|1875.05|1865.05|1875.16|1865.16|1875.16|1865.16|1875.05|1865.05|5
1624630150000|2021-06-25 14:09:10|1875.32|1865.32|1874.84|1864.84|1875.32|1865.32|1874.63|1864.63|19
1624630160000|2021-06-25 14:09:20|1874.95|1864.95|1875.15|1865.15|1875.15|1865.15|1874.67|1864.67|18
1624630170000|2021-06-25 14:09:30|1875.16|1865.16|1874.7|1864.7|1875.43|1865.43|1874.34|1864.34|24
1624630180000|2021-06-25 14:09:40|1874.66|1864.66|1875.02|1865.02|1875.12|1865.12|1874.54|1864.54|14
1624630190000|2021-06-25 14:09:50|1875.11|1865.11|1876.14|1866.14|1876.2|1866.2|1875.02|1865.02|11
1624630200000|2021-06-25 14:10:00|1875.86|1865.86|1875.86|1865.86|1876.2|1866.2|1875.86|1865.86|17
1624630210000|2021-06-25 14:10:10|1876.12|1866.12|1876.26|1866.26|1876.3|1866.3|1875.86|1865.86|13
1624630220000|2021-06-25 14:10:20|1876.54|1866.54|1876.46|1866.46|1876.54|1866.54|1876.44|1866.44|3
1624630230000|2021-06-25 14:10:30|1876.56|1866.56|1876.35|1866.35|1876.56|1866.56|1876.29|1866.29|14
1624630240000|2021-06-25 14:10:40|1876.34|1866.34|1876.3|1866.3|1876.42|1866.42|1876.2|1866.2|23
1624630250000|2021-06-25 14:10:50|1876.28|1866.28|1876.05|1866.05|1876.28|1866.28|1876.05|1866.05|12
1624630260000|2021-06-25 14:11:00|1876.06|1866.06|1875.96|1865.96|1876.12|1866.12|1875.93|1865.93|19
1624630270000|2021-06-25 14:11:10|1875.98|1865.98|1876.11|1866.11|1876.11|1866.11|1875.78|1865.78|24
1624630280000|2021-06-25 14:11:20|1876.06|1866.06|1876.11|1866.11|1876.15|1866.15|1875.94|1865.94|22
1624630290000|2021-06-25 14:11:30|1876|1866|1875.9|1865.9|1876|1866|1875.89|1865.89|23
1624630300000|2021-06-25 14:11:40|1875.92|1865.92|1875.91|1865.91|1875.92|1865.92|1875.82|1865.82|21
1624630310000|2021-06-25 14:11:50|1875.78|1865.78|1876.16|1866.16|1876.16|1866.16|1875.76|1865.76|19
1624630320000|2021-06-25 14:12:00|1876.26|1866.26|1874.28|1864.28|1876.26|1866.26|1874.22|1864.22|22
1624630330000|2021-06-25 14:12:10|1874.25|1864.25|1874.42|1864.42|1874.49|1864.49|1874.06|1864.06|26
1624630340000|2021-06-25 14:12:20|1874.59|1864.59|1874.21|1864.21|1874.66|1864.66|1874.11|1864.11|22
1624630350000|2021-06-25 14:12:30|1874.13|1864.13|1874.07|1864.07|1874.18|1864.18|1874.03|1864.03|19
1624630360000|2021-06-25 14:12:40|1874.04|1864.04|1874.59|1864.59|1875.16|1865.16|1874.03|1864.03|19
1624630370000|2021-06-25 14:12:50|1874.41|1864.41|1874.4|1864.4|1874.61|1864.61|1874.4|1864.4|19
1624630380000|2021-06-25 14:13:00|1874.14|1864.14|1874.04|1864.04|1874.31|1864.31|1873.87|1863.87|19
1624630390000|2021-06-25 14:13:10|1874.18|1864.18|1874.31|1864.31|1874.56|1864.56|1874.18|1864.18|9
1624630400000|2021-06-25 14:13:20|1874.23|1864.23|1874.61|1864.61|1874.61|1864.61|1874.15|1864.15|6
1624630410000|2021-06-25 14:13:30|1874.94|1864.94|1874.7|1864.7|1874.98|1864.98|1874.51|1864.51|21
1624630420000|2021-06-25 14:13:40|1874.69|1864.69|1875.08|1865.08|1875.09|1865.09|1874.59|1864.59|11
1624630430000|2021-06-25 14:13:50|1874.86|1864.86|1875.51|1865.51|1875.7|1865.7|1874.86|1864.86|10
1624630440000|2021-06-25 14:14:00|1875.26|1865.26|1875.51|1865.51|1875.68|1865.68|1875.22|1865.22|6
1624630450000|2021-06-25 14:14:10|1875.58|1865.58|1875.42|1865.42|1875.58|1865.58|1875.35|1865.35|4
1624630460000|2021-06-25 14:14:20|1875.39|1865.39|1875.28|1865.28|1875.5|1865.5|1875.18|1865.18|19
1624630470000|2021-06-25 14:14:30|1875.33|1865.33|1875.78|1865.78|1875.78|1865.78|1875.08|1865.08|9
1624630480000|2021-06-25 14:14:40|1875.89|1865.89|1875.66|1865.66|1875.94|1865.94|1875.48|1865.48|18
1624630490000|2021-06-25 14:14:50|1875.49|1865.49|1875.66|1865.66|1875.74|1865.74|1875.48|1865.48|13
1624630500000|2021-06-25 14:15:00|1875.58|1865.58|1875.3|1865.3|1875.58|1865.58|1875.3|1865.3|16
1624630510000|2021-06-25 14:15:10|1875.2|1865.2|1875.66|1865.66|1876.17|1866.17|1875.18|1865.18|30
1624630520000|2021-06-25 14:15:20|1875.68|1865.68|1875.2|1865.2|1875.7|1865.7|1875.01|1865.01|18
1624630530000|2021-06-25 14:15:30|1875.35|1865.35|1874.68|1864.68|1875.63|1865.63|1874.68|1864.68|18
1624630540000|2021-06-25 14:15:40|1874.69|1864.69|1874.7|1864.7|1874.7|1864.7|1874.13|1864.13|25
1624630550000|2021-06-25 14:15:50|1874.66|1864.66|1874.53|1864.53|1874.78|1864.78|1874.53|1864.53|29
1624630560000|2021-06-25 14:16:00|1874.67|1864.67|1874.66|1864.66|1874.69|1864.69|1874.56|1864.56|4
1624630570000|2021-06-25 14:16:10|1874.79|1864.79|1874.55|1864.55|1874.79|1864.79|1874.55|1864.55|10
1624630580000|2021-06-25 14:16:20|1874.59|1864.59|1874.16|1864.16|1874.78|1864.78|1874.11|1864.11|15
1624630590000|2021-06-25 14:16:30|1874.13|1864.13|1873.98|1863.98|1874.34|1864.34|1873.83|1863.83|27
1624630610000|2021-06-25 14:16:50|1874.13|1864.13|1873.76|1863.76|1874.13|1864.13|1873.72|1863.72|25
1624630620000|2021-06-25 14:17:00|1873.74|1863.74|1873.72|1863.72|1873.77|1863.77|1873.7|1863.7|19
1624630630000|2021-06-25 14:17:10|1873.76|1863.76|1873.74|1863.74|1873.76|1863.76|1873.63|1863.63|7
1624630640000|2021-06-25 14:17:20|1873.79|1863.79|1873.59|1863.59|1873.8|1863.8|1873.51|1863.51|14
1624630650000|2021-06-25 14:17:30|1873.55|1863.55|1871.74|1861.74|1873.55|1863.55|1870.71|1860.71|27
1624630660000|2021-06-25 14:17:40|1871.45|1861.45|1871.41|1861.41|1871.56|1861.56|1871.13|1861.13|32
1624630670000|2021-06-25 14:17:50|1871.36|1861.36|1871.41|1861.41|1871.5|1861.5|1870.97|1860.97|36
1624630680000|2021-06-25 14:18:00|1871.35|1861.35|1870.99|1860.99|1871.46|1861.46|1870.97|1860.97|32
1624630690000|2021-06-25 14:18:10|1870.94|1860.94|1869.67|1859.67|1871.06|1861.06|1869.67|1859.67|30
1624630700000|2021-06-25 14:18:20|1869.64|1859.64|1868.06|1858.06|1869.71|1859.71|1868.06|1858.06|30
1624630710000|2021-06-25 14:18:30|1868.18|1858.18|1868.05|1858.05|1868.78|1858.78|1868.05|1858.05|30
1624630720000|2021-06-25 14:18:40|1868.31|1858.31|1868.03|1858.03|1868.35|1858.35|1867.99|1857.99|25
1624630730000|2021-06-25 14:18:50|1868.14|1858.14|1867.8|1857.8|1868.19|1858.19|1867.55|1857.55|24
1624630740000|2021-06-25 14:19:00|1867.88|1857.88|1869.48|1859.48|1869.48|1859.48|1867.88|1857.88|14
1624630750000|2021-06-25 14:19:10|1869.28|1859.28|1869.74|1859.74|1869.86|1859.86|1869.28|1859.28|20
1624630760000|2021-06-25 14:19:20|1869.91|1859.91|1869.25|1859.25|1870.01|1860.01|1869.15|1859.15|16
1624630770000|2021-06-25 14:19:30|1869.28|1859.28|1868.98|1858.98|1869.53|1859.53|1868.98|1858.98|17
1624630780000|2021-06-25 14:19:40|1869.18|1859.18|1869.45|1859.45|1869.45|1859.45|1869.18|1859.18|8
1624630790000|2021-06-25 14:19:50|1869.56|1859.56|1869.59|1859.59|1869.59|1859.59|1869.37|1859.37|15
1624630800000|2021-06-25 14:20:00|1869.56|1859.56|1869.56|1859.56|1869.56|1859.56|1869.56|1859.56|1
1624630810000|2021-06-25 14:20:10|1869.49|1859.49|1870.4|1860.4|1870.4|1860.4|1869.49|1859.49|12
1624630820000|2021-06-25 14:20:20|1870.5|1860.5|1870.52|1860.52|1870.84|1860.84|1870.5|1860.5|10
1624630830000|2021-06-25 14:20:30|1870.59|1860.59|1870.53|1860.53|1870.8|1860.8|1870.52|1860.52|20
1624630840000|2021-06-25 14:20:40|1870.3|1860.3|1869.97|1859.97|1870.75|1860.75|1869.92|1859.92|17
1624630850000|2021-06-25 14:20:50|1869.98|1859.98|1869.76|1859.76|1869.98|1859.98|1869.27|1859.27|29
1624630860000|2021-06-25 14:21:00|1869.97|1859.97|1869.46|1859.46|1870.01|1860.01|1869.43|1859.43|23
1624630870000|2021-06-25 14:21:10|1869.42|1859.42|1869.47|1859.47|1869.52|1859.52|1869.42|1859.42|27
1624630880000|2021-06-25 14:21:20|1869.5|1859.5|1869.47|1859.47|1869.52|1859.52|1869.47|1859.47|10
1624630890000|2021-06-25 14:21:30|1869.4|1859.4|1869.55|1859.55|1869.81|1859.81|1869.4|1859.4|20
1624630900000|2021-06-25 14:21:40|1869.43|1859.43|1869.05|1859.05|1869.53|1859.53|1869.04|1859.04|21
1624630910000|2021-06-25 14:21:50|1869.15|1859.15|1869.65|1859.65|1869.65|1859.65|1869.15|1859.15|24
1624630920000|2021-06-25 14:22:00|1869.58|1859.58|1870.26|1860.26|1870.43|1860.43|1869.58|1859.58|18
1624630930000|2021-06-25 14:22:10|1870.33|1860.33|1869.51|1859.51|1870.44|1860.44|1869.38|1859.38|32
1624630940000|2021-06-25 14:22:20|1869.44|1859.44|1869.97|1859.97|1869.97|1859.97|1869.44|1859.44|17
1624630950000|2021-06-25 14:22:30|1870.02|1860.02|1869.83|1859.83|1870.02|1860.02|1869.51|1859.51|26
1624630960000|2021-06-25 14:22:40|1869.84|1859.84|1869.75|1859.75|1870.1|1860.1|1869.75|1859.75|8
1624630970000|2021-06-25 14:22:50|1869.65|1859.65|1869.09|1859.09|1869.65|1859.65|1869.05|1859.05|18
1624630980000|2021-06-25 14:23:00|1869.07|1859.07|1869.07|1859.07|1869.16|1859.16|1868.99|1858.99|27
1624630990000|2021-06-25 14:23:10|1869.09|1859.09|1869.14|1859.14|1869.15|1859.15|1868.98|1858.98|18
1624631000000|2021-06-25 14:23:20|1869.15|1859.15|1869.21|1859.21|1869.35|1859.35|1869.06|1859.06|13
1624631010000|2021-06-25 14:23:30|1870.38|1860.38|1869.83|1859.83|1870.38|1860.38|1869.83|1859.83|4
1624631020000|2021-06-25 14:23:40|1869.95|1859.95|1869.83|1859.83|1869.96|1859.96|1869.83|1859.83|3
1624631030000|2021-06-25 14:23:50|1870.23|1860.23|1869.91|1859.91|1870.23|1860.23|1869.78|1859.78|15
1624631040000|2021-06-25 14:24:00|1869.94|1859.94|1869.05|1859.05|1870.04|1860.04|1869.01|1859.01|17
1624631050000|2021-06-25 14:24:10|1869.04|1859.04|1868.84|1858.84|1869.04|1859.04|1868.72|1858.72|21
1624631060000|2021-06-25 14:24:20|1868.8|1858.8|1868.33|1858.33|1868.82|1858.82|1868.14|1858.14|23
1624631070000|2021-06-25 14:24:30|1868.26|1858.26|1868.05|1858.05|1868.26|1858.26|1867.81|1857.81|37
1624631080000|2021-06-25 14:24:40|1868.04|1858.04|1866.58|1856.58|1868.04|1858.04|1866.58|1856.58|23
1624631090000|2021-06-25 14:24:50|1866.56|1856.56|1867.37|1857.37|1867.37|1857.37|1866.41|1856.41|26
1624631100000|2021-06-25 14:25:00|1867.72|1857.72|1865.8|1855.8|1867.82|1857.82|1865.73|1855.73|23
1624631110000|2021-06-25 14:25:10|1866.07|1856.07|1865.45|1855.45|1866.2|1856.2|1865.45|1855.45|28
1624631120000|2021-06-25 14:25:20|1865.25|1855.25|1865.89|1855.89|1866.05|1856.05|1865.16|1855.16|22
1624631130000|2021-06-25 14:25:30|1865.98|1855.98|1864.62|1854.62|1866.04|1856.04|1864.62|1854.62|24
1624631140000|2021-06-25 14:25:40|1864.69|1854.69|1863.08|1853.08|1864.69|1854.69|1863.08|1853.08|31
1624631150000|2021-06-25 14:25:50|1863.05|1853.05|1864.05|1854.05|1864.05|1854.05|1862.97|1852.97|34
1624631160000|2021-06-25 14:26:00|1864.06|1854.06|1863.92|1853.92|1864.06|1854.06|1863.91|1853.91|17
1624631170000|2021-06-25 14:26:10|1863.94|1853.94|1863.02|1853.02|1863.94|1853.94|1862.95|1852.95|18
1624631180000|2021-06-25 14:26:20|1863.05|1853.05|1862.55|1852.55|1863.11|1853.11|1862.43|1852.43|21
1624631190000|2021-06-25 14:26:30|1862.47|1852.47|1862.09|1852.09|1862.58|1852.58|1861.47|1851.47|28
1624631200000|2021-06-25 14:26:40|1862.15|1852.15|1861.47|1851.47|1862.15|1852.15|1861.41|1851.41|23
1624631210000|2021-06-25 14:26:50|1861.46|1851.46|1861.08|1851.08|1861.58|1851.58|1861.05|1851.05|22
1624631220000|2021-06-25 14:27:00|1861.15|1851.15|1860.14|1850.14|1861.15|1851.15|1860.09|1850.09|27
1624631230000|2021-06-25 14:27:10|1860.28|1850.28|1860.19|1850.19|1860.33|1850.33|1860.19|1850.19|17
1624631240000|2021-06-25 14:27:20|1860.31|1850.31|1862.83|1852.83|1863.01|1853.01|1860.19|1850.19|35
1624631250000|2021-06-25 14:27:30|1862.68|1852.68|1863.02|1853.02|1863.06|1853.06|1862.68|1852.68|18
1624631260000|2021-06-25 14:27:40|1863.03|1853.03|1863.04|1853.04|1863.33|1853.33|1862.72|1852.72|20
1624631270000|2021-06-25 14:27:50|1863.06|1853.06|1862.77|1852.77|1863.13|1853.13|1862.77|1852.77|17
1624631280000|2021-06-25 14:28:00|1862.42|1852.42|1862.36|1852.36|1862.48|1852.48|1862.33|1852.33|20
1624631290000|2021-06-25 14:28:10|1862.34|1852.34|1861.1|1851.1|1862.39|1852.39|1861.07|1851.07|32
1624631300000|2021-06-25 14:28:20|1861.07|1851.07|1861.35|1851.35|1861.48|1851.48|1860.85|1850.85|31
1624631310000|2021-06-25 14:28:30|1861.34|1851.34|1861.62|1851.62|1861.62|1851.62|1861.28|1851.28|20
1624631320000|2021-06-25 14:28:40|1862.21|1852.21|1862.21|1852.21|1862.46|1852.46|1862.21|1852.21|9
1624631330000|2021-06-25 14:28:50|1862.44|1852.44|1862.21|1852.21|1862.44|1852.44|1862.21|1852.21|2
1624631340000|2021-06-25 14:29:00|1862.49|1852.49|1862.21|1852.21|1862.61|1852.61|1862.21|1852.21|6
1624631350000|2021-06-25 14:29:10|1862.57|1852.57|1863.37|1853.37|1863.37|1853.37|1862.21|1852.21|5
1624631360000|2021-06-25 14:29:20|1863.67|1853.67|1863.84|1853.84|1863.84|1853.84|1863.67|1853.67|5
1624631370000|2021-06-25 14:29:30|1863.98|1853.98|1864.39|1854.39|1864.39|1854.39|1863.91|1853.91|11
1624631380000|2021-06-25 14:29:40|1864.43|1854.43|1866.35|1856.35|1866.64|1856.64|1863.87|1853.87|24
1624631390000|2021-06-25 14:29:50|1866.25|1856.25|1865.75|1855.75|1866.25|1856.25|1865.75|1855.75|17
1624631400000|2021-06-25 14:30:00|1865.92|1855.92|1863.09|1853.09|1866.02|1856.02|1863.09|1853.09|32
1624631410000|2021-06-25 14:30:10|1863.03|1853.03|1863.62|1853.62|1863.72|1853.72|1862.84|1852.84|23
1624631420000|2021-06-25 14:30:20|1863.7|1853.7|1861.84|1851.84|1863.7|1853.7|1861.8|1851.8|30
1624631430000|2021-06-25 14:30:30|1861.86|1851.86|1861.48|1851.48|1861.86|1851.86|1861.27|1851.27|17
1624631440000|2021-06-25 14:30:40|1861.52|1851.52|1861.51|1851.51|1862.33|1852.33|1861.51|1851.51|33
1624631450000|2021-06-25 14:30:50|1861.08|1851.08|1861.35|1851.35|1861.45|1851.45|1861.08|1851.08|14
1624631460000|2021-06-25 14:31:00|1861.49|1851.49|1860.91|1850.91|1861.5|1851.5|1860.91|1850.91|11
1624631470000|2021-06-25 14:31:10|1860.83|1850.83|1860.13|1850.13|1860.83|1850.83|1860.08|1850.08|32
1624631480000|2021-06-25 14:31:20|1860.04|1850.04|1859.49|1849.49|1860.04|1850.04|1858.94|1848.94|36
1624631490000|2021-06-25 14:31:30|1859.48|1849.48|1858.7|1848.7|1859.57|1849.57|1858.7|1848.7|30
1624631500000|2021-06-25 14:31:40|1858.75|1848.75|1859.52|1849.52|1859.77|1849.77|1858.75|1848.75|22
1624631510000|2021-06-25 14:31:50|1859.56|1849.56|1858.55|1848.55|1859.56|1849.56|1858.55|1848.55|13
1624631520000|2021-06-25 14:32:00|1858.28|1848.28|1858.05|1848.05|1858.32|1848.32|1858.05|1848.05|12
1624631530000|2021-06-25 14:32:10|1858.06|1848.06|1858.03|1848.03|1858.06|1848.06|1857.88|1847.88|7
1624631540000|2021-06-25 14:32:20|1858.1|1848.1|1858.16|1848.16|1858.49|1848.49|1858.06|1848.06|19
1624631550000|2021-06-25 14:32:30|1858.17|1848.17|1858.48|1848.48|1858.56|1848.56|1858.17|1848.17|26
1624631560000|2021-06-25 14:32:40|1858.46|1848.46|1858.2|1848.2|1858.51|1848.51|1858.2|1848.2|20
1624631570000|2021-06-25 14:32:50|1858.18|1848.18|1856.85|1846.85|1858.23|1848.23|1856.85|1846.85|32
1624631580000|2021-06-25 14:33:00|1856.89|1846.89|1857.67|1847.67|1857.8|1847.8|1856.33|1846.33|39
1624631590000|2021-06-25 14:33:10|1857.7|1847.7|1857.14|1847.14|1857.99|1847.99|1857.14|1847.14|26
1624631600000|2021-06-25 14:33:20|1857.18|1847.18|1857.18|1847.18|1857.26|1847.26|1857.18|1847.18|8
1624631610000|2021-06-25 14:33:30|1857.26|1847.26|1858.42|1848.42|1859.38|1849.38|1857.26|1847.26|37
1624631620000|2021-06-25 14:33:40|1858.35|1848.35|1859.53|1849.53|1859.53|1849.53|1858.35|1848.35|29
1624631630000|2021-06-25 14:33:50|1859.54|1849.54|1861.63|1851.63|1862|1852|1859.53|1849.53|23
1624631640000|2021-06-25 14:34:00|1861.43|1851.43|1860.16|1850.16|1861.48|1851.48|1860.16|1850.16|17
1624631650000|2021-06-25 14:34:10|1859.82|1849.82|1858.66|1848.66|1859.82|1849.82|1857.96|1847.96|21
1624631660000|2021-06-25 14:34:20|1858.81|1848.81|1860.72|1850.72|1860.99|1850.99|1858.71|1848.71|30
1624631670000|2021-06-25 14:34:30|1860.74|1850.74|1862.08|1852.08|1862.08|1852.08|1859.95|1849.95|33
1624631680000|2021-06-25 14:34:40|1862.39|1852.39|1861.94|1851.94|1862.52|1852.52|1861.89|1851.89|24
1624631690000|2021-06-25 14:34:50|1862.02|1852.02|1861.03|1851.03|1862.63|1852.63|1860.9|1850.9|32
1624631700000|2021-06-25 14:35:00|1861.1|1851.1|1859.97|1849.97|1861.65|1851.65|1859.97|1849.97|31
1624631710000|2021-06-25 14:35:10|1859.74|1849.74|1858.34|1848.34|1859.98|1849.98|1858.25|1848.25|28
1624631720000|2021-06-25 14:35:20|1858.36|1848.36|1859.05|1849.05|1859.73|1849.73|1858.36|1848.36|31
1624631730000|2021-06-25 14:35:30|1858.98|1848.98|1857.35|1847.35|1858.98|1848.98|1857.34|1847.34|16
1624631740000|2021-06-25 14:35:40|1857.34|1847.34|1857.13|1847.13|1857.99|1847.99|1856.99|1846.99|29
1624631750000|2021-06-25 14:35:50|1856.99|1846.99|1856.23|1846.23|1856.99|1846.99|1856.23|1846.23|24
1624631760000|2021-06-25 14:36:00|1856.17|1846.17|1856.18|1846.18|1856.25|1846.25|1855.95|1845.95|23
1624631770000|2021-06-25 14:36:10|1856.16|1846.16|1856.26|1846.26|1856.45|1846.45|1856.16|1846.16|30
1624631780000|2021-06-25 14:36:20|1856.25|1846.25|1856.25|1846.25|1856.36|1846.36|1856.23|1846.23|18
1624631790000|2021-06-25 14:36:30|1856.23|1846.23|1855.19|1845.19|1856.25|1846.25|1855.19|1845.19|20
1624631800000|2021-06-25 14:36:40|1854.95|1844.95|1854.06|1844.06|1854.98|1844.98|1853.6|1843.6|30
1624631810000|2021-06-25 14:36:50|1854.05|1844.05|1853.75|1843.75|1854.14|1844.14|1853.49|1843.49|28
1624631820000|2021-06-25 14:37:00|1853.41|1843.41|1852.35|1842.35|1853.41|1843.41|1852.32|1842.32|29
1624631830000|2021-06-25 14:37:10|1852.39|1842.39|1853.07|1843.07|1853.67|1843.67|1852.32|1842.32|34
1624631840000|2021-06-25 14:37:20|1853.06|1843.06|1852.5|1842.5|1853.34|1843.34|1852.46|1842.46|25
1624631850000|2021-06-25 14:37:30|1852.55|1842.55|1852.24|1842.24|1852.55|1842.55|1852.04|1842.04|20
1624631860000|2021-06-25 14:37:40|1852.23|1842.23|1851.62|1841.62|1852.54|1842.54|1851.54|1841.54|24
1624631870000|2021-06-25 14:37:50|1851.54|1841.54|1851.64|1841.64|1851.87|1841.87|1851.47|1841.47|31
1624631880000|2021-06-25 14:38:00|1851.67|1841.67|1850.01|1840.01|1851.67|1841.67|1849.47|1839.47|29
1624631890000|2021-06-25 14:38:10|1849.69|1839.69|1849.85|1839.85|1850.54|1840.54|1849.58|1839.58|22
1624631900000|2021-06-25 14:38:20|1849.8|1839.8|1848.56|1838.56|1849.88|1839.88|1846.83|1836.83|36
1624631910000|2021-06-25 14:38:30|1848.57|1838.57|1847.75|1837.75|1848.57|1838.57|1847.03|1837.03|35
1624631920000|2021-06-25 14:38:40|1847.64|1837.64|1846.82|1836.82|1847.79|1837.79|1846.8|1836.8|35
1624631930000|2021-06-25 14:38:50|1846.83|1836.83|1847.08|1837.08|1847.18|1837.18|1846.46|1836.46|30
1624631940000|2021-06-25 14:39:00|1847.03|1837.03|1847.11|1837.11|1848.34|1838.34|1847.03|1837.03|35
1624631950000|2021-06-25 14:39:10|1847.07|1837.07|1845.67|1835.67|1847.15|1837.15|1845.67|1835.67|28
1624631960000|2021-06-25 14:39:20|1845.66|1835.66|1844.66|1834.66|1845.66|1835.66|1844.38|1834.38|35
1624631970000|2021-06-25 14:39:30|1844.68|1834.68|1843.08|1833.08|1845.01|1835.01|1843|1833|37
1624631980000|2021-06-25 14:39:40|1842.16|1832.16|1842.79|1832.79|1842.81|1832.81|1842.01|1832.01|38
1624631990000|2021-06-25 14:39:50|1842.81|1832.81|1842.63|1832.63|1843.77|1833.77|1842.63|1832.63|37
1624632000000|2021-06-25 14:40:00|1842.55|1832.55|1843.24|1833.24|1843.24|1833.24|1842.46|1832.46|14
1624632010000|2021-06-25 14:40:10|1843.23|1833.23|1841.7|1831.7|1843.55|1833.55|1841.7|1831.7|15
1624632020000|2021-06-25 14:40:20|1841.34|1831.34|1838.36|1828.36|1841.34|1831.34|1837.53|1827.53|34
1624632030000|2021-06-25 14:40:30|1838.38|1828.38|1837.6|1827.6|1838.45|1828.45|1837.46|1827.46|23
1624632040000|2021-06-25 14:40:40|1837.44|1827.44|1838.65|1828.65|1838.65|1828.65|1837.37|1827.37|25
1624632050000|2021-06-25 14:40:50|1838.66|1828.66|1837.06|1827.06|1839.43|1829.43|1837.06|1827.06|26
1624632060000|2021-06-25 14:41:00|1837.01|1827.01|1834.99|1824.99|1837.72|1827.72|1834.99|1824.99|36
1624632070000|2021-06-25 14:41:10|1834.9|1824.9|1835.72|1825.72|1836.08|1826.08|1834.14|1824.14|38
1624632080000|2021-06-25 14:41:20|1835.76|1825.76|1835.78|1825.78|1836.47|1826.47|1835.53|1825.53|36
1624632090000|2021-06-25 14:41:30|1835.79|1825.79|1836.06|1826.06|1836.28|1826.28|1835.61|1825.61|34
1624632100000|2021-06-25 14:41:40|1836.13|1826.13|1837.44|1827.44|1837.7|1827.7|1836.13|1826.13|37
1624632110000|2021-06-25 14:41:50|1837.34|1827.34|1838.15|1828.15|1838.84|1828.84|1836.43|1826.43|35
1624632120000|2021-06-25 14:42:00|1838.12|1828.12|1837.76|1827.76|1838.74|1828.74|1837.16|1827.16|34
1624632130000|2021-06-25 14:42:10|1837.8|1827.8|1839.66|1829.66|1839.66|1829.66|1837.79|1827.79|31
1624632140000|2021-06-25 14:42:20|1839.67|1829.67|1838.94|1828.94|1840.66|1830.66|1838.25|1828.25|39
1624632150000|2021-06-25 14:42:30|1838.91|1828.91|1838|1828|1838.94|1828.94|1837.85|1827.85|32
1624632160000|2021-06-25 14:42:40|1837.76|1827.76|1835.83|1825.83|1837.87|1827.87|1835.83|1825.83|35
1624632170000|2021-06-25 14:42:50|1835.84|1825.84|1835.81|1825.81|1836.04|1826.04|1835.05|1825.05|39
1624632180000|2021-06-25 14:43:00|1835.83|1825.83|1836.38|1826.38|1837.35|1827.35|1835.78|1825.78|32
1624632190000|2021-06-25 14:43:10|1836.27|1826.27|1830.48|1820.48|1836.27|1826.27|1830.48|1820.48|39
1624632200000|2021-06-25 14:43:20|1830.91|1820.91|1828.68|1818.68|1831.29|1821.29|1827.67|1817.67|39
1624632210000|2021-06-25 14:43:30|1828.65|1818.65|1827.3|1817.3|1828.65|1818.65|1826.74|1816.74|37
1624632220000|2021-06-25 14:43:40|1827.58|1817.58|1829.34|1819.34|1829.34|1819.34|1827.58|1817.58|38
1624632230000|2021-06-25 14:43:50|1829.18|1819.18|1828.31|1818.31|1830.67|1820.67|1828.31|1818.31|35
1624632240000|2021-06-25 14:44:00|1828.23|1818.23|1828.95|1818.95|1829.1|1819.1|1828.1|1818.1|34
1624632250000|2021-06-25 14:44:10|1828.75|1818.75|1830.05|1820.05|1830.1|1820.1|1828.65|1818.65|32
1624632260000|2021-06-25 14:44:20|1830.1|1820.1|1829.96|1819.96|1832.5|1822.5|1829.13|1819.13|37
1624632270000|2021-06-25 14:44:30|1830.06|1820.06|1830.17|1820.17|1830.36|1820.36|1829.41|1819.41|31
1624632280000|2021-06-25 14:44:40|1830.23|1820.23|1828.57|1818.57|1830.94|1820.94|1828.57|1818.57|35
1624632290000|2021-06-25 14:44:50|1828.53|1818.53|1825.61|1815.61|1828.73|1818.73|1825.54|1815.54|23
1624632300000|2021-06-25 14:45:00|1825.62|1815.62|1817.83|1807.83|1825.81|1815.81|1817.83|1807.83|35
1624632310000|2021-06-25 14:45:10|1817.77|1807.77|1818.76|1808.76|1820.51|1810.51|1816.17|1806.17|35
1624632320000|2021-06-25 14:45:20|1818.69|1808.69|1818.89|1808.89|1818.89|1808.89|1817.56|1807.56|38
1624632330000|2021-06-25 14:45:30|1818.95|1808.95|1824.34|1814.34|1824.46|1814.46|1818.95|1808.95|40
1624632340000|2021-06-25 14:45:40|1824.21|1814.21|1826|1816|1826.01|1816.01|1824.21|1814.21|36
1624632350000|2021-06-25 14:45:50|1826.03|1816.03|1827.74|1817.74|1828.34|1818.34|1825.73|1815.73|34
1624632360000|2021-06-25 14:46:00|1827.72|1817.72|1827.61|1817.61|1827.98|1817.98|1826.26|1816.26|33
1624632370000|2021-06-25 14:46:10|1827.35|1817.35|1824.15|1814.15|1827.35|1817.35|1823.73|1813.73|35
1624632380000|2021-06-25 14:46:20|1824.23|1814.23|1827.56|1817.56|1828.22|1818.22|1824.23|1814.23|32
1624632390000|2021-06-25 14:46:30|1828.52|1818.52|1830.26|1820.26|1831.2|1821.2|1828.52|1818.52|37
1624632400000|2021-06-25 14:46:40|1830.13|1820.13|1827.84|1817.84|1830.33|1820.33|1827.67|1817.67|38
1624632410000|2021-06-25 14:46:50|1827.88|1817.88|1824.54|1814.54|1827.88|1817.88|1824.54|1814.54|30
1624632420000|2021-06-25 14:47:00|1825.04|1815.04|1829.21|1819.21|1829.68|1819.68|1825.04|1815.04|30
1624632430000|2021-06-25 14:47:10|1829.59|1819.59|1829.12|1819.12|1829.59|1819.59|1828.23|1818.23|32
1624632440000|2021-06-25 14:47:20|1829.04|1819.04|1829.05|1819.05|1829.85|1819.85|1828.74|1818.74|28
1624632450000|2021-06-25 14:47:30|1829.04|1819.04|1830.33|1820.33|1830.33|1820.33|1829.04|1819.04|24
1624632460000|2021-06-25 14:47:40|1830.46|1820.46|1830.91|1820.91|1831.73|1821.73|1830.46|1820.46|28
1624632470000|2021-06-25 14:47:50|1831.1|1821.1|1831.13|1821.13|1833.1|1823.1|1830.98|1820.98|28
1624632480000|2021-06-25 14:48:00|1831.14|1821.14|1832.82|1822.82|1833.47|1823.47|1831.13|1821.13|22
1624632490000|2021-06-25 14:48:10|1832.83|1822.83|1831.54|1821.54|1832.83|1822.83|1830.02|1820.02|37
1624632500000|2021-06-25 14:48:20|1831.56|1821.56|1834.4|1824.4|1834.4|1824.4|1831.07|1821.07|28
1624632510000|2021-06-25 14:48:30|1834.41|1824.41|1836.4|1826.4|1836.4|1826.4|1834.41|1824.41|25
1624632520000|2021-06-25 14:48:40|1836.45|1826.45|1837.97|1827.97|1838.01|1828.01|1836.45|1826.45|27
1624632530000|2021-06-25 14:48:50|1837.95|1827.95|1834.09|1824.09|1837.95|1827.95|1833.96|1823.96|37
1624632540000|2021-06-25 14:49:00|1834.06|1824.06|1835.35|1825.35|1835.35|1825.35|1832.8|1822.8|32
1624632550000|2021-06-25 14:49:10|1835.3|1825.3|1836.65|1826.65|1836.65|1826.65|1835.3|1825.3|27
1624632560000|2021-06-25 14:49:20|1836.71|1826.71|1835.56|1825.56|1836.76|1826.76|1835.54|1825.54|24
1624632570000|2021-06-25 14:49:30|1835.49|1825.49|1835.68|1825.68|1835.98|1825.98|1834.24|1824.24|26
1624632580000|2021-06-25 14:49:40|1835.67|1825.67|1837.24|1827.24|1837.24|1827.24|1835.64|1825.64|26
1624632590000|2021-06-25 14:49:50|1837.15|1827.15|1839.03|1829.03|1839.1|1829.1|1837.12|1827.12|33
1624632600000|2021-06-25 14:50:00|1839.12|1829.12|1837.3|1827.3|1839.34|1829.34|1837.22|1827.22|36
1624632610000|2021-06-25 14:50:10|1837.22|1827.22|1837.76|1827.76|1837.95|1827.95|1836.66|1826.66|30
1624632620000|2021-06-25 14:50:20|1837.72|1827.72|1838.21|1828.21|1838.93|1828.93|1837.72|1827.72|30
1624632630000|2021-06-25 14:50:30|1838.28|1828.28|1840.65|1830.65|1840.69|1830.69|1838.28|1828.28|34
1624632640000|2021-06-25 14:50:40|1840.48|1830.48|1837.72|1827.72|1840.48|1830.48|1837.65|1827.65|37
1624632650000|2021-06-25 14:50:50|1837.36|1827.36|1838.37|1828.37|1838.51|1828.51|1837.3|1827.3|27
1624632660000|2021-06-25 14:51:00|1838.24|1828.24|1837.86|1827.86|1839.09|1829.09|1837.79|1827.79|31
1624632670000|2021-06-25 14:51:10|1837.99|1827.99|1836|1826|1837.99|1827.99|1835.91|1825.91|19
1624632680000|2021-06-25 14:51:20|1835.96|1825.96|1835.14|1825.14|1835.96|1825.96|1834.82|1824.82|26
1624632690000|2021-06-25 14:51:30|1835.08|1825.08|1834.91|1824.91|1835.1|1825.1|1834.91|1824.91|6
1624632700000|2021-06-25 14:51:40|1834.68|1824.68|1833.35|1823.35|1834.68|1824.68|1832.75|1822.75|24
1624632710000|2021-06-25 14:51:50|1833.32|1823.32|1832.9|1822.9|1833.86|1823.86|1832.86|1822.86|33
1624632720000|2021-06-25 14:52:00|1833.12|1823.12|1829.62|1819.62|1833.12|1823.12|1828.8|1818.8|32
1624632730000|2021-06-25 14:52:10|1829.69|1819.69|1830.28|1820.28|1830.6|1820.6|1829.69|1819.69|37
1624632740000|2021-06-25 14:52:20|1830.1|1820.1|1830.33|1820.33|1830.33|1820.33|1828.34|1818.34|38
1624632750000|2021-06-25 14:52:30|1830.23|1820.23|1829.84|1819.84|1830.81|1820.81|1829.84|1819.84|35
1624632760000|2021-06-25 14:52:40|1829.86|1819.86|1831.86|1821.86|1833.07|1823.07|1829.71|1819.71|37
1624632770000|2021-06-25 14:52:50|1831.61|1821.61|1830.49|1820.49|1832.04|1822.04|1830.19|1820.19|35
1624632780000|2021-06-25 14:53:00|1830.44|1820.44|1827.41|1817.41|1830.8|1820.8|1827.36|1817.36|38
1624632790000|2021-06-25 14:53:10|1827.42|1817.42|1829|1819|1829|1819|1827.29|1817.29|31
1624632800000|2021-06-25 14:53:20|1828.8|1818.8|1828.48|1818.48|1829.08|1819.08|1828.04|1818.04|36
1624632810000|2021-06-25 14:53:30|1828.41|1818.41|1828.6|1818.6|1828.6|1818.6|1827.56|1817.56|24
1624632820000|2021-06-25 14:53:40|1828.66|1818.66|1828.84|1818.84|1829.01|1819.01|1828.55|1818.55|29
1624632830000|2021-06-25 14:53:50|1829.46|1819.46|1829.96|1819.96|1830.1|1820.1|1829.15|1819.15|21
1624632840000|2021-06-25 14:54:00|1830.13|1820.13|1832.29|1822.29|1832.62|1822.62|1829.96|1819.96|31
1624632850000|2021-06-25 14:54:10|1832.26|1822.26|1833.92|1823.92|1834.29|1824.29|1832.26|1822.26|32
1624632860000|2021-06-25 14:54:20|1833.99|1823.99|1834.27|1824.27|1835.67|1825.67|1833.98|1823.98|36
1624632870000|2021-06-25 14:54:30|1834.38|1824.38|1832.42|1822.42|1834.38|1824.38|1832.32|1822.32|30
1624632880000|2021-06-25 14:54:40|1832.34|1822.34|1831.5|1821.5|1832.34|1822.34|1830.62|1820.62|32
1624632890000|2021-06-25 14:54:50|1831.43|1821.43|1830.52|1820.52|1831.62|1821.62|1830.33|1820.33|32
1624632900000|2021-06-25 14:55:00|1830.49|1820.49|1830.81|1820.81|1830.82|1820.82|1830.19|1820.19|31
1624632910000|2021-06-25 14:55:10|1830.84|1820.84|1830.57|1820.57|1831.63|1821.63|1830.57|1820.57|31
1624632920000|2021-06-25 14:55:20|1830.48|1820.48|1828.64|1818.64|1830.48|1820.48|1828.64|1818.64|25
1624632930000|2021-06-25 14:55:30|1828.8|1818.8|1828.29|1818.29|1828.93|1818.93|1828|1818|26
1624632940000|2021-06-25 14:55:40|1828.39|1818.39|1830.7|1820.7|1830.93|1820.93|1828.39|1818.39|38
1624632950000|2021-06-25 14:55:50|1830.81|1820.81|1831.89|1821.89|1832.44|1822.44|1830.81|1820.81|34
1624632960000|2021-06-25 14:56:00|1831.93|1821.93|1832.59|1822.59|1832.84|1822.84|1831.93|1821.93|33
1624632970000|2021-06-25 14:56:10|1832.6|1822.6|1834.2|1824.2|1834.2|1824.2|1832.59|1822.59|31
1624632980000|2021-06-25 14:56:20|1834.05|1824.05|1834.45|1824.45|1835.04|1825.04|1833.5|1823.5|33
1624632990000|2021-06-25 14:56:30|1834.63|1824.63|1834.41|1824.41|1834.67|1824.67|1832.86|1822.86|38
1624633000000|2021-06-25 14:56:40|1834.42|1824.42|1833.26|1823.26|1834.58|1824.58|1833.26|1823.26|32
1624633010000|2021-06-25 14:56:50|1833.23|1823.23|1833.33|1823.33|1833.62|1823.62|1832.89|1822.89|25
1624633020000|2021-06-25 14:57:00|1833.36|1823.36|1833.44|1823.44|1833.86|1823.86|1833.18|1823.18|34
1624633030000|2021-06-25 14:57:10|1833.45|1823.45|1833.63|1823.63|1833.87|1823.87|1833.45|1823.45|18
1624633040000|2021-06-25 14:57:20|1833.7|1823.7|1832.14|1822.14|1833.7|1823.7|1831.71|1821.71|34
1624633050000|2021-06-25 14:57:30|1831.96|1821.96|1829.64|1819.64|1832.32|1822.32|1829.63|1819.63|37
1624633060000|2021-06-25 14:57:40|1829.87|1819.87|1830.36|1820.36|1830.58|1820.58|1829.74|1819.74|27
1624633070000|2021-06-25 14:57:50|1830.4|1820.4|1831.55|1821.55|1832.19|1822.19|1830.4|1820.4|36
1624633080000|2021-06-25 14:58:00|1831.56|1821.56|1830.12|1820.12|1831.89|1821.89|1829.88|1819.88|36
1624633090000|2021-06-25 14:58:10|1830.13|1820.13|1830.46|1820.46|1830.72|1820.72|1829.34|1819.34|38
1624633100000|2021-06-25 14:58:20|1830.27|1820.27|1831.24|1821.24|1831.38|1821.38|1830.27|1820.27|38
1624633110000|2021-06-25 14:58:30|1831.27|1821.27|1832.18|1822.18|1832.6|1822.6|1831.27|1821.27|24
1624633120000|2021-06-25 14:58:40|1832.27|1822.27|1831.1|1821.1|1832.33|1822.33|1831.1|1821.1|24
1624633130000|2021-06-25 14:58:50|1830.99|1820.99|1830.42|1820.42|1831.17|1821.17|1830.32|1820.32|37
1624633140000|2021-06-25 14:59:00|1830.32|1820.32|1829.29|1819.29|1830.59|1820.59|1829.26|1819.26|34
1624633150000|2021-06-25 14:59:10|1829.3|1819.3|1829.59|1819.59|1829.74|1819.74|1829.13|1819.13|23
1624633160000|2021-06-25 14:59:20|1829.56|1819.56|1829.24|1819.24|1830.21|1820.21|1828.9|1818.9|33
1624633170000|2021-06-25 14:59:30|1829.25|1819.25|1829.63|1819.63|1829.64|1819.64|1829.25|1819.25|25
1624633180000|2021-06-25 14:59:40|1829.57|1819.57|1829.82|1819.82|1829.88|1819.88|1829.46|1819.46|28
1624633190000|2021-06-25 14:59:50|1829.79|1819.79|1829.02|1819.02|1829.89|1819.89|1829.02|1819.02|32
1624633200000|2021-06-25 15:00:00|1829.08|1819.08|1831.85|1821.85|1832.35|1822.35|1829.01|1819.01|36
1624633210000|2021-06-25 15:00:10|1831.96|1821.96|1833.53|1823.53|1833.66|1823.66|1831.96|1821.96|28
1624633220000|2021-06-25 15:00:20|1833.72|1823.72|1834.4|1824.4|1834.41|1824.41|1832.86|1822.86|29
1624633230000|2021-06-25 15:00:30|1834.47|1824.47|1832.47|1822.47|1834.71|1824.71|1832.24|1822.24|36
1624633240000|2021-06-25 15:00:40|1832.23|1822.23|1832.04|1822.04|1832.23|1822.23|1831.12|1821.12|38
1624633250000|2021-06-25 15:00:50|1832.06|1822.06|1832.26|1822.26|1832.57|1822.57|1831.99|1821.99|29
1624633260000|2021-06-25 15:01:00|1832.3|1822.3|1832.58|1822.58|1833.48|1823.48|1832.3|1822.3|31
1624633270000|2021-06-25 15:01:10|1832.57|1822.57|1831.61|1821.61|1832.72|1822.72|1831.48|1821.48|26
1624633280000|2021-06-25 15:01:20|1831.64|1821.64|1830.38|1820.38|1831.78|1821.78|1830.35|1820.35|22
1624633290000|2021-06-25 15:01:30|1830.39|1820.39|1830.79|1820.79|1830.91|1820.91|1829.92|1819.92|25
1624633300000|2021-06-25 15:01:40|1830.71|1820.71|1829.95|1819.95|1830.71|1820.71|1829.77|1819.77|22
1624633310000|2021-06-25 15:01:50|1829.92|1819.92|1827.56|1817.56|1829.92|1819.92|1827.56|1817.56|27
1624633320000|2021-06-25 15:02:00|1827.53|1817.53|1823.97|1813.97|1827.94|1817.94|1823.97|1813.97|32
1624633330000|2021-06-25 15:02:10|1823.68|1813.68|1824.33|1814.33|1824.36|1814.36|1823.11|1813.11|37
1624633340000|2021-06-25 15:02:20|1824.17|1814.17|1821.62|1811.62|1824.17|1814.17|1821.34|1811.34|36
1624633350000|2021-06-25 15:02:30|1821.64|1811.64|1821.66|1811.66|1822.53|1812.53|1821.19|1811.19|31
1624633360000|2021-06-25 15:02:40|1821.64|1811.64|1821.51|1811.51|1821.68|1811.68|1820.96|1810.96|24
1624633370000|2021-06-25 15:02:50|1821.56|1811.56|1823.12|1813.12|1823.17|1813.17|1821.31|1811.31|30
1624633380000|2021-06-25 15:03:00|1823.17|1813.17|1822.44|1812.44|1823.17|1813.17|1821.82|1811.82|23
1624633390000|2021-06-25 15:03:10|1822.49|1812.49|1819.13|1809.13|1822.52|1812.52|1818.48|1808.48|34
1624633400000|2021-06-25 15:03:20|1819.31|1809.31|1818.92|1808.92|1820.66|1810.66|1818.86|1808.86|29
1624633410000|2021-06-25 15:03:30|1818.88|1808.88|1818.31|1808.31|1819.13|1809.13|1818.16|1808.16|28
1624633420000|2021-06-25 15:03:40|1818.3|1808.3|1818.13|1808.13|1819.13|1809.13|1818.09|1808.09|25
1624633430000|2021-06-25 15:03:50|1818.14|1808.14|1814.32|1804.32|1818.43|1808.43|1813.65|1803.65|36
1624633440000|2021-06-25 15:04:00|1814.39|1804.39|1814.16|1804.16|1815.85|1805.85|1813.86|1803.86|38
1624633450000|2021-06-25 15:04:10|1814.25|1804.25|1814.34|1804.34|1815.13|1805.13|1813.19|1803.19|34
1624633460000|2021-06-25 15:04:20|1814.66|1804.66|1813.5|1803.5|1814.68|1804.68|1813.03|1803.03|36
1624633470000|2021-06-25 15:04:30|1812.68|1802.68|1810.16|1800.16|1812.7|1802.7|1807.8|1797.8|38
1624633480000|2021-06-25 15:04:40|1810.56|1800.56|1810.03|1800.03|1811.05|1801.05|1809.74|1799.74|33
1624633490000|2021-06-25 15:04:50|1810.08|1800.08|1812|1802|1812.78|1802.78|1810.07|1800.07|39
1624633500000|2021-06-25 15:05:00|1812.74|1802.74|1814.59|1804.59|1814.59|1804.59|1810.15|1800.15|34
1624633510000|2021-06-25 15:05:10|1812.8|1802.8|1814.11|1804.11|1814.78|1804.78|1810.94|1800.94|39
1624633520000|2021-06-25 15:05:20|1814.12|1804.12|1814.97|1804.97|1815.39|1805.39|1813.96|1803.96|37
1624633530000|2021-06-25 15:05:30|1814.91|1804.91|1815.11|1805.11|1815.35|1805.35|1814.79|1804.79|34
1624633540000|2021-06-25 15:05:40|1815.09|1805.09|1812.73|1802.73|1815.33|1805.33|1812.73|1802.73|30
1624633550000|2021-06-25 15:05:50|1812.67|1802.67|1813.23|1803.23|1814.4|1804.4|1812.62|1802.62|38
1624633560000|2021-06-25 15:06:00|1813.91|1803.91|1816.42|1806.42|1816.46|1806.46|1813.75|1803.75|36
1624633570000|2021-06-25 15:06:10|1816.13|1806.13|1817.97|1807.97|1818.38|1808.38|1816.13|1806.13|27
1624633580000|2021-06-25 15:06:20|1818.46|1808.46|1817.62|1807.62|1818.46|1808.46|1816.63|1806.63|34
1624633590000|2021-06-25 15:06:30|1817.91|1807.91|1816.7|1806.7|1818.61|1808.61|1816.7|1806.7|36
1624633600000|2021-06-25 15:06:40|1816.8|1806.8|1815.45|1805.45|1816.8|1806.8|1815.3|1805.3|26
1624633610000|2021-06-25 15:06:50|1815.47|1805.47|1816.1|1806.1|1816.46|1806.46|1815.35|1805.35|28
1624633620000|2021-06-25 15:07:00|1816.23|1806.23|1815.51|1805.51|1816.23|1806.23|1814.63|1804.63|29
1624633630000|2021-06-25 15:07:10|1815.4|1805.4|1812.32|1802.32|1815.45|1805.45|1811.45|1801.45|34
1624633640000|2021-06-25 15:07:20|1812.42|1802.42|1810.63|1800.63|1813|1803|1810.24|1800.24|32
1624633650000|2021-06-25 15:07:30|1810.61|1800.61|1808.65|1798.65|1810.64|1800.64|1808.19|1798.19|37
1624633660000|2021-06-25 15:07:40|1808.64|1798.64|1809.03|1799.03|1809.03|1799.03|1807.64|1797.64|31
1624633670000|2021-06-25 15:07:50|1809.11|1799.11|1810.11|1800.11|1810.92|1800.92|1809.11|1799.11|30
1624633680000|2021-06-25 15:08:00|1810.13|1800.13|1810.65|1800.65|1811.65|1801.65|1810.11|1800.11|27
1624633690000|2021-06-25 15:08:10|1810.53|1800.53|1809.32|1799.32|1810.57|1800.57|1809.25|1799.25|34
1624633700000|2021-06-25 15:08:20|1809.33|1799.33|1808.06|1798.06|1809.97|1799.97|1807.35|1797.35|31
1624633710000|2021-06-25 15:08:30|1807.97|1797.97|1807.01|1797.01|1808.19|1798.19|1806.96|1796.96|24
1624633720000|2021-06-25 15:08:40|1806.93|1796.93|1806.32|1796.32|1807.14|1797.14|1805.04|1795.04|38
1624633730000|2021-06-25 15:08:50|1806.01|1796.01|1805.01|1795.01|1806.01|1796.01|1805.01|1795.01|36
1624633740000|2021-06-25 15:09:00|1805.08|1795.08|1800.96|1790.96|1805.11|1795.11|1800.34|1790.34|30
1624633750000|2021-06-25 15:09:10|1801.14|1791.14|1799.39|1789.39|1801.67|1791.67|1799.14|1789.14|33
1624633760000|2021-06-25 15:09:20|1799.43|1789.43|1800.01|1790.01|1800.38|1790.38|1799.18|1789.18|36
1624633770000|2021-06-25 15:09:30|1800.02|1790.02|1798.28|1788.28|1800.02|1790.02|1797.94|1787.94|34
1624633780000|2021-06-25 15:09:40|1798.11|1788.11|1797.86|1787.86|1798.11|1788.11|1796.72|1786.72|35
1624633790000|2021-06-25 15:09:50|1797.85|1787.85|1800.2|1790.2|1800.22|1790.22|1797.84|1787.84|34
1624633800000|2021-06-25 15:10:00|1800.12|1790.12|1801.82|1791.82|1802.36|1792.36|1800.12|1790.12|34
1624633810000|2021-06-25 15:10:10|1801.95|1791.95|1801.56|1791.56|1802.39|1792.39|1800.42|1790.42|40
1624633820000|2021-06-25 15:10:20|1801.6|1791.6|1803.64|1793.64|1803.79|1793.79|1801.48|1791.48|34
1624633830000|2021-06-25 15:10:30|1803.7|1793.7|1804.61|1794.61|1806.2|1796.2|1802.79|1792.79|39
1624633840000|2021-06-25 15:10:40|1804.86|1794.86|1804.98|1794.98|1806.56|1796.56|1804.64|1794.64|40
1624633850000|2021-06-25 15:10:50|1805.04|1795.04|1806.82|1796.82|1806.82|1796.82|1804.81|1794.81|27
1624633860000|2021-06-25 15:11:00|1806.99|1796.99|1806.78|1796.78|1808.63|1798.63|1806.66|1796.66|34
1624633870000|2021-06-25 15:11:10|1806.74|1796.74|1805.9|1795.9|1807|1797|1805.26|1795.26|39
1624633880000|2021-06-25 15:11:20|1805.85|1795.85|1806.09|1796.09|1806.39|1796.39|1805.36|1795.36|34
1624633890000|2021-06-25 15:11:30|1805.81|1795.81|1806.73|1796.73|1806.73|1796.73|1805.44|1795.44|35
1624633900000|2021-06-25 15:11:40|1806.88|1796.88|1809.4|1799.4|1809.45|1799.45|1806.46|1796.46|37
1624633910000|2021-06-25 15:11:50|1809.51|1799.51|1809.42|1799.42|1809.77|1799.77|1808.85|1798.85|36
1624633920000|2021-06-25 15:12:00|1809.46|1799.46|1805.9|1795.9|1809.54|1799.54|1805.9|1795.9|38
1624633930000|2021-06-25 15:12:10|1806.04|1796.04|1806.32|1796.32|1806.41|1796.41|1805.79|1795.79|26
1624633940000|2021-06-25 15:12:20|1806.33|1796.33|1808.07|1798.07|1808.09|1798.09|1806.02|1796.02|25
1624633950000|2021-06-25 15:12:30|1808.19|1798.19|1808.1|1798.1|1808.68|1798.68|1808.1|1798.1|17
1624633960000|2021-06-25 15:12:40|1807.99|1797.99|1808.75|1798.75|1808.95|1798.95|1807.45|1797.45|27
1624633970000|2021-06-25 15:12:50|1808.86|1798.86|1809.85|1799.85|1810.07|1800.07|1808.75|1798.75|25
1624633980000|2021-06-25 15:13:00|1809.76|1799.76|1809.78|1799.78|1809.8|1799.8|1809.58|1799.58|15
1624633990000|2021-06-25 15:13:10|1809.92|1799.92|1810.21|1800.21|1810.21|1800.21|1809.8|1799.8|13
1624634000000|2021-06-25 15:13:20|1810.01|1800.01|1810.05|1800.05|1810.21|1800.21|1810.01|1800.01|12
1624634010000|2021-06-25 15:13:30|1810.16|1800.16|1808.33|1798.33|1810.28|1800.28|1808.28|1798.28|21
1624634020000|2021-06-25 15:13:40|1808.36|1798.36|1808.49|1798.49|1808.94|1798.94|1808.36|1798.36|27
1624634030000|2021-06-25 15:13:50|1808.43|1798.43|1811.54|1801.54|1812.42|1802.42|1808.26|1798.26|37
1624634040000|2021-06-25 15:14:00|1811.51|1801.51|1810.71|1800.71|1811.51|1801.51|1810.57|1800.57|26
1624634050000|2021-06-25 15:14:10|1810.8|1800.8|1810.04|1800.04|1810.84|1800.84|1809.94|1799.94|34
1624634060000|2021-06-25 15:14:20|1810.03|1800.03|1811.35|1801.35|1811.35|1801.35|1809.77|1799.77|32
1624634070000|2021-06-25 15:14:30|1811.12|1801.12|1811.2|1801.2|1811.25|1801.25|1810.74|1800.74|34
1624634080000|2021-06-25 15:14:40|1811.22|1801.22|1810.92|1800.92|1811.39|1801.39|1809.94|1799.94|36
1624634090000|2021-06-25 15:14:50|1810.81|1800.81|1811.82|1801.82|1811.82|1801.82|1810.81|1800.81|26
1624634100000|2021-06-25 15:15:00|1811.74|1801.74|1813.09|1803.09|1813.1|1803.1|1811.74|1801.74|33
1624634110000|2021-06-25 15:15:10|1813.1|1803.1|1813.84|1803.84|1813.89|1803.89|1812.86|1802.86|23
1624634120000|2021-06-25 15:15:20|1813.64|1803.64|1812.53|1802.53|1814.77|1804.77|1812.53|1802.53|34
1624634130000|2021-06-25 15:15:30|1812.28|1802.28|1811.82|1801.82|1812.28|1802.28|1811.13|1801.13|32
1624634140000|2021-06-25 15:15:40|1812.27|1802.27|1815.43|1805.43|1815.86|1805.86|1811.55|1801.55|35
1624634150000|2021-06-25 15:15:50|1815.41|1805.41|1814.62|1804.62|1815.81|1805.81|1814.13|1804.13|29
1624634160000|2021-06-25 15:16:00|1814.61|1804.61|1815.59|1805.59|1815.88|1805.88|1814.07|1804.07|33
1624634170000|2021-06-25 15:16:10|1814.59|1804.59|1815.81|1805.81|1815.98|1805.98|1813.2|1803.2|33
1624634180000|2021-06-25 15:16:20|1815.64|1805.64|1815.59|1805.59|1815.88|1805.88|1813.55|1803.55|36
1624634190000|2021-06-25 15:16:30|1815.85|1805.85|1815.27|1805.27|1816.05|1806.05|1814.41|1804.41|37
1624634200000|2021-06-25 15:16:40|1815.33|1805.33|1814.57|1804.57|1816.25|1806.25|1814.53|1804.53|39
1624634210000|2021-06-25 15:16:50|1814.49|1804.49|1812.67|1802.67|1814.97|1804.97|1812.67|1802.67|38
1624634220000|2021-06-25 15:17:00|1812.78|1802.78|1810.76|1800.76|1813.21|1803.21|1810.52|1800.52|38
1624634230000|2021-06-25 15:17:10|1810.73|1800.73|1809.4|1799.4|1810.73|1800.73|1809.32|1799.32|34
1624634240000|2021-06-25 15:17:20|1809.88|1799.88|1811.61|1801.61|1812.52|1802.52|1808.75|1798.75|37
1624634250000|2021-06-25 15:17:30|1811.54|1801.54|1810.82|1800.82|1811.68|1801.68|1809.81|1799.81|36
1624634260000|2021-06-25 15:17:40|1811.24|1801.24|1811.27|1801.27|1812|1802|1809.92|1799.92|29
1624634270000|2021-06-25 15:17:50|1811.17|1801.17|1810.08|1800.08|1811.85|1801.85|1810.08|1800.08|33
1624634280000|2021-06-25 15:18:00|1810.05|1800.05|1811.55|1801.55|1811.55|1801.55|1809.98|1799.98|24
1624634290000|2021-06-25 15:18:10|1811.47|1801.47|1813.6|1803.6|1813.81|1803.81|1811.43|1801.43|36
1624634300000|2021-06-25 15:18:20|1813.9|1803.9|1812.03|1802.03|1813.9|1803.9|1811.89|1801.89|29
1624634310000|2021-06-25 15:18:30|1811.89|1801.89|1812.77|1802.77|1813.36|1803.36|1811.89|1801.89|28
1624634320000|2021-06-25 15:18:40|1812.55|1802.55|1812.03|1802.03|1814.7|1804.7|1812.03|1802.03|28
1624634330000|2021-06-25 15:18:50|1812.51|1802.51|1815.31|1805.31|1815.35|1805.35|1811.84|1801.84|32
1624634340000|2021-06-25 15:19:00|1815.32|1805.32|1817.37|1807.37|1817.37|1807.37|1815.15|1805.15|33
1624634350000|2021-06-25 15:19:10|1817.43|1807.43|1818.91|1808.91|1819.67|1809.67|1817.26|1807.26|37
1624634360000|2021-06-25 15:19:20|1819.01|1809.01|1816.95|1806.95|1819.82|1809.82|1816.74|1806.74|34
1624634370000|2021-06-25 15:19:30|1817.01|1807.01|1819.27|1809.27|1819.27|1809.27|1817.01|1807.01|37
1624634380000|2021-06-25 15:19:40|1819.1|1809.1|1817.9|1807.9|1820.14|1810.14|1817.9|1807.9|34
1624634390000|2021-06-25 15:19:50|1817.91|1807.91|1818.24|1808.24|1818.55|1808.55|1816.98|1806.98|32
1624634400000|2021-06-25 15:20:00|1818.03|1808.03|1816.9|1806.9|1818.09|1808.09|1816.58|1806.58|30
1624634410000|2021-06-25 15:20:10|1817.15|1807.15|1815.42|1805.42|1817.15|1807.15|1815.29|1805.29|32
1624634420000|2021-06-25 15:20:20|1815.29|1805.29|1816.14|1806.14|1816.38|1806.38|1815.21|1805.21|26
1624634430000|2021-06-25 15:20:30|1816.25|1806.25|1818.1|1808.1|1818.1|1808.1|1815.02|1805.02|36
1624634440000|2021-06-25 15:20:40|1818.32|1808.32|1816.63|1806.63|1819.1|1809.1|1816.49|1806.49|32
1624634450000|2021-06-25 15:20:50|1816.8|1806.8|1817.83|1807.83|1818.63|1808.63|1816.8|1806.8|36
1624634460000|2021-06-25 15:21:00|1818.54|1808.54|1818.21|1808.21|1818.71|1808.71|1816.75|1806.75|34
1624634470000|2021-06-25 15:21:10|1818.02|1808.02|1817.46|1807.46|1818.62|1808.62|1816|1806|36
1624634480000|2021-06-25 15:21:20|1817.53|1807.53|1820.24|1810.24|1820.66|1810.66|1817.53|1807.53|32
1624634490000|2021-06-25 15:21:30|1819.93|1809.93|1819.93|1809.93|1821.06|1811.06|1819.93|1809.93|25
1624634500000|2021-06-25 15:21:40|1820.06|1810.06|1821.14|1811.14|1821.18|1811.18|1819.29|1809.29|30
1624634510000|2021-06-25 15:21:50|1821.18|1811.18|1820.94|1810.94|1821.25|1811.25|1820.47|1810.47|33
1624634520000|2021-06-25 15:22:00|1821.48|1811.48|1819.22|1809.22|1821.48|1811.48|1818.31|1808.31|36
1624634530000|2021-06-25 15:22:10|1819.11|1809.11|1821.98|1811.98|1822|1812|1819.11|1809.11|34
1624634540000|2021-06-25 15:22:20|1821.92|1811.92|1820.31|1810.31|1821.92|1811.92|1819.81|1809.81|35
1624634550000|2021-06-25 15:22:30|1820.13|1810.13|1818.76|1808.76|1820.82|1810.82|1818.14|1808.14|37
1624634560000|2021-06-25 15:22:40|1818.54|1808.54|1820.67|1810.67|1820.94|1810.94|1818.06|1808.06|38
1624634570000|2021-06-25 15:22:50|1820.66|1810.66|1820.33|1810.33|1821.02|1811.02|1819.77|1809.77|37
1624634580000|2021-06-25 15:23:00|1820.08|1810.08|1819.28|1809.28|1820.41|1810.41|1818.8|1808.8|35
1624634590000|2021-06-25 15:23:10|1818.94|1808.94|1816.41|1806.41|1818.94|1808.94|1816.41|1806.41|29
1624634600000|2021-06-25 15:23:20|1816.62|1806.62|1816.05|1806.05|1816.65|1806.65|1815.95|1805.95|27
1624634610000|2021-06-25 15:23:30|1816.5|1806.5|1816.4|1806.4|1816.74|1806.74|1816.11|1806.11|21
1624634620000|2021-06-25 15:23:40|1816.51|1806.51|1817.14|1807.14|1817.3|1807.3|1816.28|1806.28|21
1624634630000|2021-06-25 15:23:50|1816.85|1806.85|1817.04|1807.04|1817.29|1807.29|1816.81|1806.81|18
1624634640000|2021-06-25 15:24:00|1817|1807|1816.12|1806.12|1817|1807|1816.11|1806.11|16
1624634650000|2021-06-25 15:24:10|1816.17|1806.17|1815.16|1805.16|1816.38|1806.38|1815.09|1805.09|34
1624634660000|2021-06-25 15:24:20|1815.12|1805.12|1815.4|1805.4|1815.79|1805.79|1815.09|1805.09|23
1624634670000|2021-06-25 15:24:30|1815.46|1805.46|1815.8|1805.8|1816.92|1806.92|1815.29|1805.29|32
1624634680000|2021-06-25 15:24:40|1815.83|1805.83|1815.84|1805.84|1815.86|1805.86|1815.06|1805.06|30
1624634690000|2021-06-25 15:24:50|1815.56|1805.56|1815.49|1805.49|1816.16|1806.16|1815.3|1805.3|17
1624634700000|2021-06-25 15:25:00|1815.76|1805.76|1818.5|1808.5|1818.5|1808.5|1815.3|1805.3|27
1624634710000|2021-06-25 15:25:10|1818.58|1808.58|1817.86|1807.86|1818.58|1808.58|1816.73|1806.73|26
1624634720000|2021-06-25 15:25:20|1817.4|1807.4|1817.36|1807.36|1818.77|1808.77|1816.9|1806.9|32
1624634730000|2021-06-25 15:25:30|1817.46|1807.46|1818.06|1808.06|1818.65|1808.65|1816.94|1806.94|17
1624634740000|2021-06-25 15:25:40|1818.14|1808.14|1818.78|1808.78|1818.78|1808.78|1817.91|1807.91|24
1624634750000|2021-06-25 15:25:50|1818.79|1808.79|1817.97|1807.97|1818.79|1808.79|1817.9|1807.9|18
1624634760000|2021-06-25 15:26:00|1818.24|1808.24|1818.12|1808.12|1818.62|1808.62|1817.9|1807.9|20
1624634770000|2021-06-25 15:26:10|1818.07|1808.07|1816.56|1806.56|1818.25|1808.25|1815.83|1805.83|37
1624634780000|2021-06-25 15:26:20|1816.54|1806.54|1815.54|1805.54|1816.67|1806.67|1815.54|1805.54|36
1624634790000|2021-06-25 15:26:30|1815.49|1805.49|1818.3|1808.3|1818.56|1808.56|1815.49|1805.49|32
1624634800000|2021-06-25 15:26:40|1818.27|1808.27|1817.7|1807.7|1818.41|1808.41|1817.58|1807.58|30
1624634810000|2021-06-25 15:26:50|1817.58|1807.58|1815.59|1805.59|1817.9|1807.9|1815.54|1805.54|34
1624634820000|2021-06-25 15:27:00|1815.55|1805.55|1817.27|1807.27|1817.48|1807.48|1815.55|1805.55|27
1624634830000|2021-06-25 15:27:10|1817.3|1807.3|1817.68|1807.68|1818.68|1808.68|1817.3|1807.3|31
1624634840000|2021-06-25 15:27:20|1817.76|1807.76|1819.22|1809.22|1819.5|1809.5|1817.6|1807.6|37
1624634850000|2021-06-25 15:27:30|1819.15|1809.15|1819.21|1809.21|1819.48|1809.48|1819.01|1809.01|32
1624634860000|2021-06-25 15:27:40|1819.27|1809.27|1819.07|1809.07|1819.4|1809.4|1819.03|1809.03|27
1624634870000|2021-06-25 15:27:50|1818.89|1808.89|1820.75|1810.75|1820.81|1810.81|1818.89|1808.89|31
1624634880000|2021-06-25 15:28:00|1820.5|1810.5|1820.07|1810.07|1820.51|1810.51|1819.76|1809.76|35
1624634890000|2021-06-25 15:28:10|1819.98|1809.98|1818.61|1808.61|1820.32|1810.32|1818.31|1808.31|37
1624634900000|2021-06-25 15:28:20|1818.32|1808.32|1818.79|1808.79|1819.25|1809.25|1818.13|1808.13|36
1624634910000|2021-06-25 15:28:30|1818.71|1808.71|1818.56|1808.56|1818.8|1808.8|1817.98|1807.98|25
1624634920000|2021-06-25 15:28:40|1818.3|1808.3|1818.42|1808.42|1818.79|1808.79|1818.26|1808.26|31
1624634930000|2021-06-25 15:28:50|1818.45|1808.45|1818.91|1808.91|1819.04|1809.04|1818.08|1808.08|31
1624634940000|2021-06-25 15:29:00|1818.92|1808.92|1819.57|1809.57|1819.57|1809.57|1818.79|1808.79|24
1624634950000|2021-06-25 15:29:10|1819.41|1809.41|1819.39|1809.39|1819.9|1809.9|1819.19|1809.19|24
1624634960000|2021-06-25 15:29:20|1819.42|1809.42|1818.5|1808.5|1819.49|1809.49|1818.26|1808.26|33
1624634970000|2021-06-25 15:29:30|1818.51|1808.51|1817.85|1807.85|1819.05|1809.05|1817.85|1807.85|31
1624634980000|2021-06-25 15:29:40|1817.89|1807.89|1819.26|1809.26|1819.57|1809.57|1817.84|1807.84|28
1624634990000|2021-06-25 15:29:50|1819.27|1809.27|1820.76|1810.76|1820.76|1810.76|1819.14|1809.14|29
1624635000000|2021-06-25 15:30:00|1820.65|1810.65|1821.58|1811.58|1821.6|1811.6|1820.53|1810.53|16
1624635010000|2021-06-25 15:30:10|1821.53|1811.53|1822.42|1812.42|1823.21|1813.21|1819.47|1809.47|37
1624635020000|2021-06-25 15:30:20|1822.11|1812.11|1823.77|1813.77|1824.26|1814.26|1821.9|1811.9|38
1624635030000|2021-06-25 15:30:30|1823.8|1813.8|1824.73|1814.73|1826.01|1816.01|1823.46|1813.46|39
1624635040000|2021-06-25 15:30:40|1824.69|1814.69|1825.63|1815.63|1826.07|1816.07|1824.59|1814.59|37
1624635050000|2021-06-25 15:30:50|1825.61|1815.61|1825.18|1815.18|1826.89|1816.89|1824.96|1814.96|38
1624635060000|2021-06-25 15:31:00|1825.23|1815.23|1825.77|1815.77|1826.01|1816.01|1824.84|1814.84|25
1624635070000|2021-06-25 15:31:10|1825.59|1815.59|1825.71|1815.71|1825.74|1815.74|1825.22|1815.22|28
1624635080000|2021-06-25 15:31:20|1825.69|1815.69|1825.67|1815.67|1825.83|1815.83|1825.55|1815.55|27
1624635090000|2021-06-25 15:31:30|1825.72|1815.72|1825.48|1815.48|1826.19|1816.19|1825.22|1815.22|32
1624635100000|2021-06-25 15:31:40|1825.55|1815.55|1827.41|1817.41|1827.87|1817.87|1825.55|1815.55|33
1624635110000|2021-06-25 15:31:50|1827.42|1817.42|1827.92|1817.92|1827.92|1817.92|1826.68|1816.68|31
1624635120000|2021-06-25 15:32:00|1827.78|1817.78|1826.33|1816.33|1828|1818|1826.15|1816.15|33
1624635130000|2021-06-25 15:32:10|1826.62|1816.62|1827.02|1817.02|1827.02|1817.02|1826.45|1816.45|26
1624635140000|2021-06-25 15:32:20|1827.13|1817.13|1827.58|1817.58|1827.85|1817.85|1827.13|1817.13|25
1624635150000|2021-06-25 15:32:30|1827.72|1817.72|1828.26|1818.26|1828.54|1818.54|1827.72|1817.72|24
1624635160000|2021-06-25 15:32:40|1828.3|1818.3|1827.97|1817.97|1828.47|1818.47|1827.83|1817.83|25
1624635170000|2021-06-25 15:32:50|1827.96|1817.96|1828.12|1818.12|1828.12|1818.12|1827.79|1817.79|23
1624635180000|2021-06-25 15:33:00|1828.11|1818.11|1827.79|1817.79|1828.13|1818.13|1827.79|1817.79|13
1624635190000|2021-06-25 15:33:10|1827.91|1817.91|1827.69|1817.69|1828.1|1818.1|1827.69|1817.69|13
1624635200000|2021-06-25 15:33:20|1827.44|1817.44|1826.64|1816.64|1827.54|1817.54|1825.85|1815.85|26
1624635210000|2021-06-25 15:33:30|1826.61|1816.61|1826.21|1816.21|1826.62|1816.62|1826.11|1816.11|22
1624635220000|2021-06-25 15:33:40|1826.17|1816.17|1824.94|1814.94|1826.23|1816.23|1824.79|1814.79|27
1624635230000|2021-06-25 15:33:50|1824.99|1814.99|1824.72|1814.72|1825.24|1815.24|1824.55|1814.55|28
1624635240000|2021-06-25 15:34:00|1825.06|1815.06|1823.48|1813.48|1825.07|1815.07|1823.43|1813.43|29
1624635250000|2021-06-25 15:34:10|1823.41|1813.41|1821.12|1811.12|1823.53|1813.53|1821.05|1811.05|36
1624635260000|2021-06-25 15:34:20|1821.14|1811.14|1820.85|1810.85|1821.23|1811.23|1820.07|1810.07|27
1624635270000|2021-06-25 15:34:30|1820.8|1810.8|1822.53|1812.53|1822.53|1812.53|1820.32|1810.32|31
1624635280000|2021-06-25 15:34:40|1821.88|1811.88|1820.52|1810.52|1822.37|1812.37|1820.52|1810.52|25
1624635290000|2021-06-25 15:34:50|1820.54|1810.54|1818.59|1808.59|1820.77|1810.77|1818.55|1808.55|34
1624635300000|2021-06-25 15:35:00|1818.42|1808.42|1816.65|1806.65|1818.88|1808.88|1816.65|1806.65|31
1624635310000|2021-06-25 15:35:10|1816.6|1806.6|1820.99|1810.99|1821.26|1811.26|1816.34|1806.34|35
1624635320000|2021-06-25 15:35:20|1821.22|1811.22|1823.45|1813.45|1823.6|1813.6|1821.17|1811.17|30
1624635330000|2021-06-25 15:35:30|1823.44|1813.44|1827.65|1817.65|1827.65|1817.65|1823.18|1813.18|38
1624635340000|2021-06-25 15:35:40|1827.14|1817.14|1828.56|1818.56|1829.02|1819.02|1827.04|1817.04|33
1624635350000|2021-06-25 15:35:50|1828.59|1818.59|1827.55|1817.55|1829.13|1819.13|1827.5|1817.5|37
1624635360000|2021-06-25 15:36:00|1827.67|1817.67|1828.39|1818.39|1828.69|1818.69|1826.96|1816.96|32
1624635370000|2021-06-25 15:36:10|1828.46|1818.46|1828.75|1818.75|1829|1819|1828.19|1818.19|32
1624635380000|2021-06-25 15:36:20|1829|1819|1831.13|1821.13|1831.39|1821.39|1828.89|1818.89|35
1624635390000|2021-06-25 15:36:30|1831.35|1821.35|1830.99|1820.99|1831.67|1821.67|1830.01|1820.01|35
1624635400000|2021-06-25 15:36:40|1830.82|1820.82|1832.47|1822.47|1833.04|1823.04|1830.82|1820.82|34
1624635410000|2021-06-25 15:36:50|1832.54|1822.54|1832.86|1822.86|1833|1823|1831.74|1821.74|32
1624635420000|2021-06-25 15:37:00|1832.9|1822.9|1832.26|1822.26|1834.17|1824.17|1831.96|1821.96|35
1624635430000|2021-06-25 15:37:10|1832.27|1822.27|1831.43|1821.43|1832.27|1822.27|1831.01|1821.01|34
1624635440000|2021-06-25 15:37:20|1831.47|1821.47|1830.86|1820.86|1831.79|1821.79|1830.86|1820.86|35
1624635450000|2021-06-25 15:37:30|1830.81|1820.81|1830.42|1820.42|1830.81|1820.81|1829.39|1819.39|36
1624635460000|2021-06-25 15:37:40|1830.34|1820.34|1830.54|1820.54|1830.54|1820.54|1829.78|1819.78|30
1624635470000|2021-06-25 15:37:50|1830.81|1820.81|1831.03|1821.03|1831.41|1821.41|1830.02|1820.02|26
1624635480000|2021-06-25 15:38:00|1831.1|1821.1|1831.3|1821.3|1831.7|1821.7|1831.03|1821.03|21
1624635490000|2021-06-25 15:38:10|1831.05|1821.05|1833.45|1823.45|1833.9|1823.9|1830.49|1820.49|32
1624635500000|2021-06-25 15:38:20|1833.63|1823.63|1834.56|1824.56|1834.58|1824.58|1833.46|1823.46|32
1624635510000|2021-06-25 15:38:30|1834.42|1824.42|1834.54|1824.54|1834.89|1824.89|1833.2|1823.2|33
1624635520000|2021-06-25 15:38:40|1834.46|1824.46|1833.28|1823.28|1834.47|1824.47|1833.26|1823.26|34
1624635530000|2021-06-25 15:38:50|1833.24|1823.24|1833.17|1823.17|1833.64|1823.64|1832.38|1822.38|36
1624635540000|2021-06-25 15:39:00|1833.18|1823.18|1833.77|1823.77|1834.44|1824.44|1832.88|1822.88|32
1624635550000|2021-06-25 15:39:10|1834.09|1824.09|1833.23|1823.23|1834.09|1824.09|1833.04|1823.04|32
1624635560000|2021-06-25 15:39:20|1833.16|1823.16|1833.47|1823.47|1833.78|1823.78|1832.93|1822.93|30
1624635570000|2021-06-25 15:39:30|1833.5|1823.5|1834.12|1824.12|1835.3|1825.3|1832.93|1822.93|24
1624635580000|2021-06-25 15:39:40|1834.03|1824.03|1835.8|1825.8|1835.87|1825.87|1834.03|1824.03|29
1624635590000|2021-06-25 15:39:50|1835.81|1825.81|1834.76|1824.76|1836.03|1826.03|1834.14|1824.14|29
1624635600000|2021-06-25 15:40:00|1834.36|1824.36|1834.05|1824.05|1834.55|1824.55|1832.71|1822.71|33
1624635610000|2021-06-25 15:40:10|1833.58|1823.58|1833.57|1823.57|1833.72|1823.72|1833.04|1823.04|36
1624635620000|2021-06-25 15:40:20|1833.58|1823.58|1832.44|1822.44|1833.62|1823.62|1832.44|1822.44|30
1624635630000|2021-06-25 15:40:30|1832.43|1822.43|1832.32|1822.32|1832.47|1822.47|1831.89|1821.89|32
1624635640000|2021-06-25 15:40:40|1832.13|1822.13|1831.88|1821.88|1832.13|1822.13|1831.4|1821.4|30
1624635650000|2021-06-25 15:40:50|1831.85|1821.85|1831.44|1821.44|1831.85|1821.85|1831.22|1821.22|34
1624635660000|2021-06-25 15:41:00|1831.5|1821.5|1831.36|1821.36|1831.62|1821.62|1831.13|1821.13|31
1624635670000|2021-06-25 15:41:10|1831.39|1821.39|1831.76|1821.76|1831.76|1821.76|1831.31|1821.31|23
1624635680000|2021-06-25 15:41:20|1831.74|1821.74|1831.45|1821.45|1832.51|1822.51|1831.45|1821.45|26
1624635690000|2021-06-25 15:41:30|1831.46|1821.46|1831.61|1821.61|1831.67|1821.67|1831.44|1821.44|31
1624635700000|2021-06-25 15:41:40|1831.62|1821.62|1833.12|1823.12|1833.35|1823.35|1831.51|1821.51|27
1624635710000|2021-06-25 15:41:50|1833.08|1823.08|1832.3|1822.3|1833.42|1823.42|1832.3|1822.3|22
1624635720000|2021-06-25 15:42:00|1832.33|1822.33|1832.06|1822.06|1832.33|1822.33|1831.92|1821.92|27
1624635730000|2021-06-25 15:42:10|1832.08|1822.08|1833.64|1823.64|1833.69|1823.69|1831.93|1821.93|18
1624635740000|2021-06-25 15:42:20|1833.67|1823.67|1834.76|1824.76|1834.99|1824.99|1833.31|1823.31|30
1624635750000|2021-06-25 15:42:30|1834.81|1824.81|1836.76|1826.76|1836.76|1826.76|1834.81|1824.81|30
1624635760000|2021-06-25 15:42:40|1836.98|1826.98|1837.06|1827.06|1837.59|1827.59|1835.95|1825.95|34
1624635770000|2021-06-25 15:42:50|1837.02|1827.02|1837.22|1827.22|1837.33|1827.33|1836.95|1826.95|24
1624635780000|2021-06-25 15:43:00|1837.51|1827.51|1837.24|1827.24|1837.54|1827.54|1837.09|1827.09|30
1624635790000|2021-06-25 15:43:10|1837.31|1827.31|1838.09|1828.09|1838.22|1828.22|1837.31|1827.31|28
1624635800000|2021-06-25 15:43:20|1838.06|1828.06|1837.79|1827.79|1838.27|1828.27|1837.79|1827.79|33
1624635810000|2021-06-25 15:43:30|1838.01|1828.01|1838.18|1828.18|1839|1829|1837.78|1827.78|36
1624635820000|2021-06-25 15:43:40|1838.04|1828.04|1839.46|1829.46|1840.02|1830.02|1837.64|1827.64|36
1624635830000|2021-06-25 15:43:50|1839.95|1829.95|1841.19|1831.19|1841.19|1831.19|1839.25|1829.25|37
1624635840000|2021-06-25 15:44:00|1841.08|1831.08|1840.05|1830.05|1841.67|1831.67|1839.72|1829.72|37
1624635850000|2021-06-25 15:44:10|1840.11|1830.11|1841.15|1831.15|1841.36|1831.36|1839.3|1829.3|34
1624635860000|2021-06-25 15:44:20|1841.09|1831.09|1841.03|1831.03|1841.24|1831.24|1840.9|1830.9|28
1624635870000|2021-06-25 15:44:30|1841.05|1831.05|1840.66|1830.66|1841.2|1831.2|1840.66|1830.66|17
1624635880000|2021-06-25 15:44:40|1840.84|1830.84|1840.23|1830.23|1840.92|1830.92|1839.88|1829.88|26
1624635890000|2021-06-25 15:44:50|1840.17|1830.17|1840.01|1830.01|1840.55|1830.55|1840.01|1830.01|32
1624635900000|2021-06-25 15:45:00|1840.02|1830.02|1839.76|1829.76|1840.05|1830.05|1839.67|1829.67|18
1624635910000|2021-06-25 15:45:10|1839.78|1829.78|1836.75|1826.75|1839.78|1829.78|1836.75|1826.75|36
1624635920000|2021-06-25 15:45:20|1836.57|1826.57|1836.32|1826.32|1836.73|1826.73|1836.31|1826.31|34
1624635930000|2021-06-25 15:45:30|1836.38|1826.38|1838.73|1828.73|1838.73|1828.73|1836.16|1826.16|26
1624635940000|2021-06-25 15:45:40|1838.75|1828.75|1838.64|1828.64|1838.75|1828.75|1837.72|1827.72|33
1624635950000|2021-06-25 15:45:50|1838.77|1828.77|1839.33|1829.33|1839.86|1829.86|1838.44|1828.44|34
1624635960000|2021-06-25 15:46:00|1839.89|1829.89|1839.92|1829.92|1840.14|1830.14|1839.12|1829.12|33
1624635970000|2021-06-25 15:46:10|1839.86|1829.86|1842.39|1832.39|1842.47|1832.47|1839.78|1829.78|22
1624635980000|2021-06-25 15:46:20|1842.2|1832.2|1843.28|1833.28|1843.95|1833.95|1841.31|1831.31|36
1624635990000|2021-06-25 15:46:30|1843.31|1833.31|1843.57|1833.57|1843.78|1833.78|1842.3|1832.3|33
1624636000000|2021-06-25 15:46:40|1843.51|1833.51|1842.43|1832.43|1844.07|1834.07|1841.91|1831.91|37
1624636010000|2021-06-25 15:46:50|1843.44|1833.44|1844.89|1834.89|1844.89|1834.89|1843.44|1833.44|22
1624636020000|2021-06-25 15:47:00|1844.84|1834.84|1843.27|1833.27|1844.84|1834.84|1843.27|1833.27|26
1624636030000|2021-06-25 15:47:10|1843.31|1833.31|1841.49|1831.49|1843.31|1833.31|1841.46|1831.46|33
1624636040000|2021-06-25 15:47:20|1841.57|1831.57|1841.76|1831.76|1841.89|1831.89|1841.17|1831.17|30
1624636050000|2021-06-25 15:47:30|1841.7|1831.7|1840.32|1830.32|1841.7|1831.7|1840.32|1830.32|31
1624636060000|2021-06-25 15:47:40|1840.3|1830.3|1839.24|1829.24|1840.44|1830.44|1839.13|1829.13|34
1624636070000|2021-06-25 15:47:50|1839.23|1829.23|1840.49|1830.49|1840.78|1830.78|1839.23|1829.23|29
1624636080000|2021-06-25 15:48:00|1840.52|1830.52|1840.46|1830.46|1840.91|1830.91|1840.34|1830.34|32
1624636090000|2021-06-25 15:48:10|1840.51|1830.51|1839.54|1829.54|1840.51|1830.51|1839.24|1829.24|28
1624636100000|2021-06-25 15:48:20|1839.46|1829.46|1840.07|1830.07|1840.29|1830.29|1839.46|1829.46|24
1624636110000|2021-06-25 15:48:30|1840.06|1830.06|1841.46|1831.46|1841.79|1831.79|1839.96|1829.96|34
1624636120000|2021-06-25 15:48:40|1841.77|1831.77|1841.59|1831.59|1841.77|1831.77|1841.23|1831.23|35
1624636130000|2021-06-25 15:48:50|1841.88|1831.88|1842.09|1832.09|1842.3|1832.3|1841.39|1831.39|22
1624636140000|2021-06-25 15:49:00|1842.08|1832.08|1843.04|1833.04|1843.04|1833.04|1842.08|1832.08|18
1624636150000|2021-06-25 15:49:10|1843.43|1833.43|1843.42|1833.42|1843.98|1833.98|1843.36|1833.36|18
1624636160000|2021-06-25 15:49:20|1843.49|1833.49|1843.75|1833.75|1843.89|1833.89|1843.16|1833.16|22
1624636170000|2021-06-25 15:49:30|1843.74|1833.74|1843.22|1833.22|1843.74|1833.74|1843.22|1833.22|25
1624636180000|2021-06-25 15:49:40|1843.26|1833.26|1843.09|1833.09|1843.26|1833.26|1843.09|1833.09|13
1624636190000|2021-06-25 15:49:50|1843.17|1833.17|1843.15|1833.15|1843.17|1833.17|1843.07|1833.07|12
1624636200000|2021-06-25 15:50:00|1843.03|1833.03|1843.01|1833.01|1843.2|1833.2|1842.95|1832.95|13
1624636210000|2021-06-25 15:50:10|1843.06|1833.06|1841.79|1831.79|1843.14|1833.14|1841.79|1831.79|31
1624636220000|2021-06-25 15:50:20|1841.7|1831.7|1838.87|1828.87|1841.7|1831.7|1838.87|1828.87|37
1624636230000|2021-06-25 15:50:30|1838.84|1828.84|1838.85|1828.85|1839.35|1829.35|1838.6|1828.6|37
1624636240000|2021-06-25 15:50:40|1838.84|1828.84|1840.01|1830.01|1840.01|1830.01|1838.51|1828.51|32
1624636250000|2021-06-25 15:50:50|1839.45|1829.45|1839.91|1829.91|1840|1830|1839.38|1829.38|32
1624636260000|2021-06-25 15:51:00|1840|1830|1841|1831|1841|1831|1839.5|1829.5|33
1624636270000|2021-06-25 15:51:10|1840.83|1830.83|1841.57|1831.57|1841.69|1831.69|1840.64|1830.64|18
1624636280000|2021-06-25 15:51:20|1841.47|1831.47|1841.03|1831.03|1841.6|1831.6|1840.62|1830.62|24
1624636290000|2021-06-25 15:51:30|1840.72|1830.72|1840.34|1830.34|1841.09|1831.09|1840.27|1830.27|31
1624636300000|2021-06-25 15:51:40|1840.3|1830.3|1840.73|1830.73|1840.73|1830.73|1840.14|1830.14|33
1624636310000|2021-06-25 15:51:50|1840.78|1830.78|1840.79|1830.79|1841.77|1831.77|1840.62|1830.62|34
1624636320000|2021-06-25 15:52:00|1840.71|1830.71|1838.75|1828.75|1840.74|1830.74|1838.75|1828.75|22
1624636330000|2021-06-25 15:52:10|1838.63|1828.63|1838.64|1828.64|1838.76|1828.76|1838.35|1828.35|29
1624636340000|2021-06-25 15:52:20|1838.48|1828.48|1838.53|1828.53|1838.75|1828.75|1838.19|1828.19|26
1624636350000|2021-06-25 15:52:30|1838.43|1828.43|1837.2|1827.2|1838.43|1828.43|1836.54|1826.54|35
1624636360000|2021-06-25 15:52:40|1837.14|1827.14|1835.73|1825.73|1837.63|1827.63|1835.73|1825.73|32
1624636370000|2021-06-25 15:52:50|1835.46|1825.46|1834.45|1824.45|1835.58|1825.58|1834.43|1824.43|36
1624636380000|2021-06-25 15:53:00|1834.09|1824.09|1834.68|1824.68|1835.56|1825.56|1833.95|1823.95|35
1624636390000|2021-06-25 15:53:10|1834.61|1824.61|1836.99|1826.99|1836.99|1826.99|1834.61|1824.61|32
1624636400000|2021-06-25 15:53:20|1836.84|1826.84|1836.89|1826.89|1837.59|1827.59|1836.28|1826.28|38
1624636410000|2021-06-25 15:53:30|1837.08|1827.08|1838.42|1828.42|1838.88|1828.88|1836.11|1826.11|31
1624636420000|2021-06-25 15:53:40|1838.32|1828.32|1836.09|1826.09|1838.32|1828.32|1836.05|1826.05|33
1624636430000|2021-06-25 15:53:50|1836.17|1826.17|1835.68|1825.68|1836.86|1826.86|1835.68|1825.68|32
1624636440000|2021-06-25 15:54:00|1835.62|1825.62|1835.23|1825.23|1836.09|1826.09|1834.97|1824.97|31
1624636450000|2021-06-25 15:54:10|1835.21|1825.21|1835.02|1825.02|1836.25|1826.25|1835.02|1825.02|34
1624636460000|2021-06-25 15:54:20|1835.06|1825.06|1835.99|1825.99|1836.61|1826.61|1834.93|1824.93|33
1624636470000|2021-06-25 15:54:30|1835.95|1825.95|1836.02|1826.02|1836.12|1826.12|1835.29|1825.29|34
1624636480000|2021-06-25 15:54:40|1835.83|1825.83|1835.49|1825.49|1836.34|1826.34|1835.24|1825.24|24
1624636490000|2021-06-25 15:54:50|1835.66|1825.66|1834.79|1824.79|1835.79|1825.79|1834.79|1824.79|27
1624636500000|2021-06-25 15:55:00|1834.84|1824.84|1834.95|1824.95|1835.26|1825.26|1834.65|1824.65|24
1624636510000|2021-06-25 15:55:10|1835|1825|1834.34|1824.34|1835|1825|1834.29|1824.29|28
1624636520000|2021-06-25 15:55:20|1834.46|1824.46|1834.9|1824.9|1835.36|1825.36|1834.38|1824.38|34
1624636530000|2021-06-25 15:55:30|1834.89|1824.89|1835.65|1825.65|1836.23|1826.23|1834.67|1824.67|32
1624636540000|2021-06-25 15:55:40|1835.67|1825.67|1835.58|1825.58|1836.01|1826.01|1835.42|1825.42|29
1624636550000|2021-06-25 15:55:50|1836.06|1826.06|1834.49|1824.49|1836.06|1826.06|1834.27|1824.27|31
1624636560000|2021-06-25 15:56:00|1834.39|1824.39|1832.4|1822.4|1834.39|1824.39|1832.4|1822.4|32
1624636570000|2021-06-25 15:56:10|1832.3|1822.3|1830.89|1820.89|1832.3|1822.3|1830.74|1820.74|29
1624636580000|2021-06-25 15:56:20|1830.76|1820.76|1830.61|1820.61|1830.85|1820.85|1830.42|1820.42|31
1624636590000|2021-06-25 15:56:30|1830.59|1820.59|1829.74|1819.74|1830.6|1820.6|1828.86|1818.86|31
1624636600000|2021-06-25 15:56:40|1829.6|1819.6|1829.23|1819.23|1829.75|1819.75|1828.69|1818.69|33
1624636610000|2021-06-25 15:56:50|1829.22|1819.22|1828.69|1818.69|1829.53|1819.53|1828.57|1818.57|34
1624636620000|2021-06-25 15:57:00|1828.39|1818.39|1829.97|1819.97|1829.97|1819.97|1828.31|1818.31|30
1624636630000|2021-06-25 15:57:10|1829.96|1819.96|1828.51|1818.51|1830.08|1820.08|1828.42|1818.42|31
1624636640000|2021-06-25 15:57:20|1828.52|1818.52|1826.53|1816.53|1828.52|1818.52|1826.04|1816.04|37
1624636650000|2021-06-25 15:57:30|1826.57|1816.57|1826.13|1816.13|1826.95|1816.95|1825.89|1815.89|30
1624636660000|2021-06-25 15:57:40|1825.91|1815.91|1825.9|1815.9|1826.78|1816.78|1825.76|1815.76|38
1624636670000|2021-06-25 15:57:50|1825.98|1815.98|1826.74|1816.74|1827.27|1817.27|1825.98|1815.98|34
1624636680000|2021-06-25 15:58:00|1826.48|1816.48|1828.15|1818.15|1828.15|1818.15|1825.98|1815.98|30
1624636690000|2021-06-25 15:58:10|1828.01|1818.01|1827.4|1817.4|1828.66|1818.66|1826.72|1816.72|33
1624636700000|2021-06-25 15:58:20|1827.36|1817.36|1826.65|1816.65|1827.36|1817.36|1826.26|1816.26|33
1624636710000|2021-06-25 15:58:30|1826.53|1816.53|1827.53|1817.53|1827.57|1817.57|1826.38|1816.38|34
1624636720000|2021-06-25 15:58:40|1827.44|1817.44|1828.6|1818.6|1828.64|1818.64|1827.34|1817.34|23
1624636730000|2021-06-25 15:58:50|1828.43|1818.43|1829.82|1819.82|1829.82|1819.82|1828.43|1818.43|26
1624636740000|2021-06-25 15:59:00|1829.49|1819.49|1827.66|1817.66|1829.73|1819.73|1827.02|1817.02|27
1624636750000|2021-06-25 15:59:10|1827.71|1817.71|1829.04|1819.04|1829.04|1819.04|1827.56|1817.56|29
1624636760000|2021-06-25 15:59:20|1828.79|1818.79|1830.13|1820.13|1830.13|1820.13|1828.75|1818.75|18
1624636770000|2021-06-25 15:59:30|1830.49|1820.49|1829.85|1819.85|1830.93|1820.93|1828.65|1818.65|29
1624636780000|2021-06-25 15:59:40|1829.36|1819.36|1829.99|1819.99|1831.47|1821.47|1829.17|1819.17|33
1624636790000|2021-06-25 15:59:50|1830.25|1820.25|1831.63|1821.63|1831.63|1821.63|1829.48|1819.48|33
1624636800000|2021-06-25 16:00:00|1831.66|1821.66|1830.38|1820.38|1832.04|1822.04|1830.36|1820.36|22
1624636810000|2021-06-25 16:00:10|1830.39|1820.39|1826.73|1816.73|1830.39|1820.39|1826.73|1816.73|26
1624636820000|2021-06-25 16:00:20|1826.74|1816.74|1827.26|1817.26|1827.44|1817.44|1826.05|1816.05|38
1624636830000|2021-06-25 16:00:30|1827.16|1817.16|1826.76|1816.76|1827.85|1817.85|1826.1|1816.1|30
1624636840000|2021-06-25 16:00:40|1827.11|1817.11|1828.73|1818.73|1829.06|1819.06|1826.94|1816.94|31
1624636850000|2021-06-25 16:00:50|1828.74|1818.74|1832.55|1822.55|1832.79|1822.79|1828.74|1818.74|37
1624636860000|2021-06-25 16:01:00|1832.65|1822.65|1832.68|1822.68|1833.41|1823.41|1830.4|1820.4|34
1624636870000|2021-06-25 16:01:10|1832.86|1822.86|1831.71|1821.71|1834.64|1824.64|1831.51|1821.51|36
1624636880000|2021-06-25 16:01:20|1831.28|1821.28|1829.54|1819.54|1831.5|1821.5|1828.11|1818.11|34
1624636890000|2021-06-25 16:01:30|1829.69|1819.69|1831.35|1821.35|1832.17|1822.17|1829.69|1819.69|35
1624636900000|2021-06-25 16:01:40|1830.88|1820.88|1830.2|1820.2|1830.96|1820.96|1829.18|1819.18|37
1624636910000|2021-06-25 16:01:50|1830.92|1820.92|1832.82|1822.82|1832.86|1822.86|1830.44|1820.44|38
1624636920000|2021-06-25 16:02:00|1832.92|1822.92|1834.06|1824.06|1835.58|1825.58|1831.74|1821.74|37
1624636930000|2021-06-25 16:02:10|1834.38|1824.38|1837.36|1827.36|1837.36|1827.36|1834.38|1824.38|37
1624636940000|2021-06-25 16:02:20|1837.13|1827.13|1838.83|1828.83|1838.83|1828.83|1836.46|1826.46|38
1624636950000|2021-06-25 16:02:30|1838.6|1828.6|1843.21|1833.21|1843.7|1833.7|1838.28|1828.28|38
1624636960000|2021-06-25 16:02:40|1843.23|1833.23|1843.37|1833.37|1844.12|1834.12|1842.96|1832.96|34
1624636970000|2021-06-25 16:02:50|1843.26|1833.26|1844.36|1834.36|1845.3|1835.3|1843.26|1833.26|39
1624636980000|2021-06-25 16:03:00|1844.79|1834.79|1845.23|1835.23|1845.89|1835.89|1844.4|1834.4|38
1624636990000|2021-06-25 16:03:10|1845.22|1835.22|1847.19|1837.19|1847.9|1837.9|1845.22|1835.22|34
1624637000000|2021-06-25 16:03:20|1847.05|1837.05|1848.29|1838.29|1848.86|1838.86|1845.55|1835.55|40
1624637010000|2021-06-25 16:03:30|1848.23|1838.23|1848.99|1838.99|1849.78|1839.78|1847.07|1837.07|36
1624637020000|2021-06-25 16:03:40|1849.42|1839.42|1849|1839|1849.76|1839.76|1848.15|1838.15|38
1624637030000|2021-06-25 16:03:50|1849.29|1839.29|1851.99|1841.99|1851.99|1841.99|1849.29|1839.29|38
1624637040000|2021-06-25 16:04:00|1851.97|1841.97|1852.45|1842.45|1852.54|1842.54|1851.97|1841.97|38
1624637050000|2021-06-25 16:04:10|1852.33|1842.33|1852.05|1842.05|1852.33|1842.33|1851.61|1841.61|34
1624637060000|2021-06-25 16:04:20|1852.4|1842.4|1850.79|1840.79|1852.4|1842.4|1850.77|1840.77|35
1624637070000|2021-06-25 16:04:30|1850.62|1840.62|1850.01|1840.01|1850.62|1840.62|1849.63|1839.63|32
1624637080000|2021-06-25 16:04:40|1850.28|1840.28|1852.06|1842.06|1852.09|1842.09|1850.28|1840.28|40
1624637090000|2021-06-25 16:04:50|1852.26|1842.26|1853.07|1843.07|1853.21|1843.21|1852.26|1842.26|21
1624637100000|2021-06-25 16:05:00|1853.02|1843.02|1850.83|1840.83|1853.02|1843.02|1850.53|1840.53|36
1624637110000|2021-06-25 16:05:10|1850.99|1840.99|1849.46|1839.46|1851.15|1841.15|1849.46|1839.46|31
1624637120000|2021-06-25 16:05:20|1849.26|1839.26|1849.39|1839.39|1850.1|1840.1|1849.26|1839.26|29
1624637130000|2021-06-25 16:05:30|1849.56|1839.56|1848.73|1838.73|1849.84|1839.84|1848.73|1838.73|32
1624637140000|2021-06-25 16:05:40|1848.82|1838.82|1846.73|1836.73|1848.89|1838.89|1846.73|1836.73|26
1624637150000|2021-06-25 16:05:50|1846.72|1836.72|1845.72|1835.72|1846.72|1836.72|1845.15|1835.15|30
1624637160000|2021-06-25 16:06:00|1845.61|1835.61|1846.16|1836.16|1848.04|1838.04|1845.41|1835.41|36
1624637170000|2021-06-25 16:06:10|1846.01|1836.01|1845.78|1835.78|1846.82|1836.82|1845.78|1835.78|33
1624637180000|2021-06-25 16:06:20|1846.06|1836.06|1847.03|1837.03|1847.64|1837.64|1845.96|1835.96|34
1624637190000|2021-06-25 16:06:30|1847.16|1837.16|1847.09|1837.09|1847.29|1837.29|1846.42|1836.42|32
1624637200000|2021-06-25 16:06:40|1847.29|1837.29|1846.43|1836.43|1847.79|1837.79|1846.43|1836.43|29
1624637210000|2021-06-25 16:06:50|1846.51|1836.51|1846.59|1836.59|1847.06|1837.06|1846.48|1836.48|26
1624637220000|2021-06-25 16:07:00|1846.6|1836.6|1844.25|1834.25|1846.6|1836.6|1844.13|1834.13|31
1624637230000|2021-06-25 16:07:10|1843.93|1833.93|1841.94|1831.94|1843.94|1833.94|1841.94|1831.94|38
1624637240000|2021-06-25 16:07:20|1841.97|1831.97|1843.89|1833.89|1844.37|1834.37|1841.85|1831.85|33
1624637250000|2021-06-25 16:07:30|1843.95|1833.95|1841.74|1831.74|1843.95|1833.95|1841.62|1831.62|35
1624637260000|2021-06-25 16:07:40|1841.87|1831.87|1843.12|1833.12|1843.12|1833.12|1841.36|1831.36|23
1624637270000|2021-06-25 16:07:50|1843.18|1833.18|1843.44|1833.44|1843.69|1833.69|1843.16|1833.16|23
1624637280000|2021-06-25 16:08:00|1843.97|1833.97|1842.52|1832.52|1844.07|1834.07|1842.41|1832.41|22
1624637290000|2021-06-25 16:08:10|1842.57|1832.57|1842.22|1832.22|1842.68|1832.68|1842.22|1832.22|21
1624637300000|2021-06-25 16:08:20|1842.18|1832.18|1842.23|1832.23|1842.28|1832.28|1842.12|1832.12|22
1624637310000|2021-06-25 16:08:30|1842.22|1832.22|1841.15|1831.15|1842.28|1832.28|1841.11|1831.11|22
1624637320000|2021-06-25 16:08:40|1840.97|1830.97|1840.73|1830.73|1842.21|1832.21|1840.73|1830.73|36
1624637330000|2021-06-25 16:08:50|1840.63|1830.63|1841.1|1831.1|1841.21|1831.21|1840.63|1830.63|24
1624637340000|2021-06-25 16:09:00|1841.15|1831.15|1843.2|1833.2|1843.2|1833.2|1841.15|1831.15|30
1624637350000|2021-06-25 16:09:10|1843.23|1833.23|1841.36|1831.36|1843.28|1833.28|1841.35|1831.35|32
1624637360000|2021-06-25 16:09:20|1841.32|1831.32|1841.5|1831.5|1841.64|1831.64|1841.2|1831.2|25
1624637370000|2021-06-25 16:09:30|1841.52|1831.52|1843.53|1833.53|1843.59|1833.59|1841.52|1831.52|24
1624637380000|2021-06-25 16:09:40|1843.54|1833.54|1844.38|1834.38|1844.38|1834.38|1843.48|1833.48|30
1624637390000|2021-06-25 16:09:50|1844.45|1834.45|1844.91|1834.91|1845.36|1835.36|1844.45|1834.45|28
1624637400000|2021-06-25 16:10:00|1845.46|1835.46|1848.02|1838.02|1848.28|1838.28|1845.46|1835.46|34
1624637410000|2021-06-25 16:10:10|1848.04|1838.04|1849.64|1839.64|1849.79|1839.79|1847.97|1837.97|36
1624637420000|2021-06-25 16:10:20|1849.16|1839.16|1847.19|1837.19|1849.33|1839.33|1847.19|1837.19|32
1624637430000|2021-06-25 16:10:30|1847.13|1837.13|1845.42|1835.42|1847.13|1837.13|1845.42|1835.42|33
1624637440000|2021-06-25 16:10:40|1845.38|1835.38|1845.06|1835.06|1845.64|1835.64|1844.92|1834.92|22
1624637450000|2021-06-25 16:10:50|1845.32|1835.32|1843.46|1833.46|1845.32|1835.32|1843.21|1833.21|30
1624637460000|2021-06-25 16:11:00|1843.52|1833.52|1842.76|1832.76|1844|1834|1842.75|1832.75|34
1624637470000|2021-06-25 16:11:10|1842.65|1832.65|1842.96|1832.96|1843.28|1833.28|1842.51|1832.51|32
1624637480000|2021-06-25 16:11:20|1842.67|1832.67|1843.19|1833.19|1843.28|1833.28|1842.53|1832.53|32
1624637490000|2021-06-25 16:11:30|1843.23|1833.23|1845.44|1835.44|1845.44|1835.44|1843.23|1833.23|26
1624637500000|2021-06-25 16:11:40|1845.5|1835.5|1843.92|1833.92|1845.57|1835.57|1843.92|1833.92|30
1624637510000|2021-06-25 16:11:50|1844.07|1834.07|1844.42|1834.42|1844.82|1834.82|1844.07|1834.07|36
1624637520000|2021-06-25 16:12:00|1844.48|1834.48|1844.4|1834.4|1844.48|1834.48|1844.03|1834.03|23
1624637530000|2021-06-25 16:12:10|1844.31|1834.31|1844.58|1834.58|1844.75|1834.75|1844.31|1834.31|18
1624637540000|2021-06-25 16:12:20|1844.7|1834.7|1844.68|1834.68|1844.71|1834.71|1844.52|1834.52|9
1624637550000|2021-06-25 16:12:30|1844.58|1834.58|1844.14|1834.14|1844.66|1834.66|1843.74|1833.74|16
1624637560000|2021-06-25 16:12:40|1843.99|1833.99|1844.42|1834.42|1844.45|1834.45|1843.59|1833.59|21
1624637570000|2021-06-25 16:12:50|1844.27|1834.27|1844.25|1834.25|1844.69|1834.69|1844.01|1834.01|21
1624637580000|2021-06-25 16:13:00|1844.26|1834.26|1844.14|1834.14|1844.58|1834.58|1843.98|1833.98|23
1624637590000|2021-06-25 16:13:10|1844.03|1834.03|1842.93|1832.93|1844.03|1834.03|1842.92|1832.92|23
1624637600000|2021-06-25 16:13:20|1842.99|1832.99|1840.7|1830.7|1843|1833|1840.26|1830.26|35
1624637610000|2021-06-25 16:13:30|1840.56|1830.56|1840.59|1830.59|1841.28|1831.28|1840.41|1830.41|32
1624637620000|2021-06-25 16:13:40|1840.61|1830.61|1841.33|1831.33|1841.65|1831.65|1840.61|1830.61|27
1624637630000|2021-06-25 16:13:50|1841.43|1831.43|1840.72|1830.72|1841.76|1831.76|1840.52|1830.52|17
1624637640000|2021-06-25 16:14:00|1840.85|1830.85|1840.52|1830.52|1841|1831|1840.52|1830.52|21
1624637650000|2021-06-25 16:14:10|1840.46|1830.46|1838.3|1828.3|1840.68|1830.68|1837.89|1827.89|32
1624637660000|2021-06-25 16:14:20|1837.89|1827.89|1836.98|1826.98|1838.85|1828.85|1836.98|1826.98|32
1624637670000|2021-06-25 16:14:30|1837.07|1827.07|1836.98|1826.98|1837.24|1827.24|1836.62|1826.62|28
1624637680000|2021-06-25 16:14:40|1836.86|1826.86|1835.94|1825.94|1837.23|1827.23|1835.93|1825.93|27
1624637690000|2021-06-25 16:14:50|1835.92|1825.92|1835.11|1825.11|1835.92|1825.92|1833.9|1823.9|35
1624637700000|2021-06-25 16:15:00|1835.49|1825.49|1837.26|1827.26|1837.26|1827.26|1835.12|1825.12|33
1624637710000|2021-06-25 16:15:10|1837|1827|1836.91|1826.91|1838.43|1828.43|1836.42|1826.42|35
1624637720000|2021-06-25 16:15:20|1836.68|1826.68|1834.42|1824.42|1836.92|1826.92|1834.42|1824.42|25
1624637730000|2021-06-25 16:15:30|1834.36|1824.36|1832.49|1822.49|1834.38|1824.38|1832.27|1822.27|32
1624637740000|2021-06-25 16:15:40|1832.55|1822.55|1832.27|1822.27|1833.23|1823.23|1832.18|1822.18|31
1624637750000|2021-06-25 16:15:50|1832.11|1822.11|1831.46|1821.46|1832.52|1822.52|1831.33|1821.33|34
1624637760000|2021-06-25 16:16:00|1831.39|1821.39|1831.41|1821.41|1831.84|1821.84|1831.08|1821.08|22
1624637770000|2021-06-25 16:16:10|1831.43|1821.43|1830.37|1820.37|1831.87|1821.87|1830.24|1820.24|31
1624637780000|2021-06-25 16:16:20|1830.58|1820.58|1830.28|1820.28|1831.14|1821.14|1830.24|1820.24|32
1624637790000|2021-06-25 16:16:30|1830.18|1820.18|1830|1820|1830.18|1820.18|1829.09|1819.09|29
1624637800000|2021-06-25 16:16:40|1830.11|1820.11|1829.49|1819.49|1830.53|1820.53|1829.45|1819.45|28
1624637810000|2021-06-25 16:16:50|1829.67|1819.67|1830.26|1820.26|1830.33|1820.33|1829.67|1819.67|26
1624637820000|2021-06-25 16:17:00|1830.28|1820.28|1830.98|1820.98|1830.98|1820.98|1830.2|1820.2|14
1624637830000|2021-06-25 16:17:10|1831.1|1821.1|1830.71|1820.71|1832.05|1822.05|1830.58|1820.58|25
1624637840000|2021-06-25 16:17:20|1830.7|1820.7|1830.97|1820.97|1831|1821|1830.7|1820.7|7
1624637850000|2021-06-25 16:17:30|1830.92|1820.92|1831.92|1821.92|1832.09|1822.09|1830.92|1820.92|22
1624637860000|2021-06-25 16:17:40|1832.06|1822.06|1830.59|1820.59|1832.27|1822.27|1830.59|1820.59|19
1624637870000|2021-06-25 16:17:50|1830.2|1820.2|1830.99|1820.99|1831.26|1821.26|1829.99|1819.99|19
1624637880000|2021-06-25 16:18:00|1831.33|1821.33|1830.33|1820.33|1831.33|1821.33|1829.83|1819.83|26
1624637890000|2021-06-25 16:18:10|1829.96|1819.96|1827.08|1817.08|1830.7|1820.7|1827.08|1817.08|37
1624637900000|2021-06-25 16:18:20|1827.09|1817.09|1827.97|1817.97|1827.97|1817.97|1826.78|1816.78|29
1624637910000|2021-06-25 16:18:30|1828.11|1818.11|1829.57|1819.57|1829.67|1819.67|1827.72|1817.72|26
1624637920000|2021-06-25 16:18:40|1829.47|1819.47|1828.8|1818.8|1829.61|1819.61|1828.14|1818.14|31
1624637930000|2021-06-25 16:18:50|1829.1|1819.1|1827.68|1817.68|1829.15|1819.15|1827.65|1817.65|30
1624637940000|2021-06-25 16:19:00|1827.69|1817.69|1827.43|1817.43|1827.94|1817.94|1827.4|1817.4|19
1624637950000|2021-06-25 16:19:10|1827.5|1817.5|1827.28|1817.28|1827.94|1817.94|1827.23|1817.23|28
1624637960000|2021-06-25 16:19:20|1827.33|1817.33|1828.58|1818.58|1828.58|1818.58|1827.33|1817.33|27
1624637970000|2021-06-25 16:19:30|1828.53|1818.53|1828.21|1818.21|1828.89|1818.89|1828.14|1818.14|22
1624637980000|2021-06-25 16:19:40|1828.2|1818.2|1827.77|1817.77|1828.64|1818.64|1827.77|1817.77|27
1624637990000|2021-06-25 16:19:50|1827.93|1817.93|1827.72|1817.72|1827.93|1817.93|1827.69|1817.69|23
1624638000000|2021-06-25 16:20:00|1827.76|1817.76|1827.6|1817.6|1827.86|1817.86|1827.6|1817.6|21
1624638010000|2021-06-25 16:20:10|1827.65|1817.65|1827.42|1817.42|1827.67|1817.67|1827.38|1817.38|17
1624638020000|2021-06-25 16:20:20|1827.47|1817.47|1826.73|1816.73|1827.58|1817.58|1826.73|1816.73|18
1624638030000|2021-06-25 16:20:30|1826.65|1816.65|1826.8|1816.8|1826.82|1816.82|1826.65|1816.65|10
1624638040000|2021-06-25 16:20:40|1826.79|1816.79|1823.44|1813.44|1826.79|1816.79|1823.44|1813.44|37
1624638050000|2021-06-25 16:20:50|1823.66|1813.66|1821.73|1811.73|1823.83|1813.83|1821.73|1811.73|37
1624638060000|2021-06-25 16:21:00|1821.55|1811.55|1817.84|1807.84|1821.55|1811.55|1817.84|1807.84|37
1624638070000|2021-06-25 16:21:10|1817.71|1807.71|1816.7|1806.7|1818.86|1808.86|1816.7|1806.7|33
1624638080000|2021-06-25 16:21:20|1816.67|1806.67|1815.34|1805.34|1816.67|1806.67|1815.18|1805.18|39
1624638090000|2021-06-25 16:21:30|1815.11|1805.11|1815.27|1805.27|1816.72|1806.72|1814.38|1804.38|39
1624638100000|2021-06-25 16:21:40|1815.26|1805.26|1812.92|1802.92|1815.32|1805.32|1812.88|1802.88|37
1624638110000|2021-06-25 16:21:50|1813.07|1803.07|1809.82|1799.82|1813.17|1803.17|1809.69|1799.69|35
1624638120000|2021-06-25 16:22:00|1809.66|1799.66|1804.05|1794.05|1809.81|1799.81|1804.05|1794.05|37
1624638130000|2021-06-25 16:22:10|1804.64|1794.64|1809.15|1799.15|1809.15|1799.15|1804.64|1794.64|38
1624638140000|2021-06-25 16:22:20|1809.37|1799.37|1806.98|1796.98|1810.13|1800.13|1806.63|1796.63|39
1624638150000|2021-06-25 16:22:30|1806.62|1796.62|1806.21|1796.21|1808.16|1798.16|1806.21|1796.21|35
1624638160000|2021-06-25 16:22:40|1806.39|1796.39|1809.98|1799.98|1810.46|1800.46|1806.23|1796.23|39
1624638170000|2021-06-25 16:22:50|1809.89|1799.89|1807.59|1797.59|1810.1|1800.1|1807.29|1797.29|37
1624638180000|2021-06-25 16:23:00|1808.2|1798.2|1811.31|1801.31|1811.31|1801.31|1807.99|1797.99|29
1624638190000|2021-06-25 16:23:10|1812.02|1802.02|1808.92|1798.92|1812.02|1802.02|1807.32|1797.32|37
1624638200000|2021-06-25 16:23:20|1808.85|1798.85|1808.18|1798.18|1809.43|1799.43|1806.86|1796.86|35
1624638210000|2021-06-25 16:23:30|1808.8|1798.8|1807.7|1797.7|1808.8|1798.8|1806.38|1796.38|35
1624638220000|2021-06-25 16:23:40|1808.44|1798.44|1807.97|1797.97|1808.44|1798.44|1807.21|1797.21|32
1624638230000|2021-06-25 16:23:50|1807.95|1797.95|1809.15|1799.15|1810|1800|1807.2|1797.2|31
1624638240000|2021-06-25 16:24:00|1809.08|1799.08|1807.71|1797.71|1809.08|1799.08|1807.26|1797.26|40
1624638250000|2021-06-25 16:24:10|1807.73|1797.73|1808.11|1798.11|1808.59|1798.59|1807.49|1797.49|32
1624638260000|2021-06-25 16:24:20|1808.14|1798.14|1807.24|1797.24|1808.48|1798.48|1806.96|1796.96|39
1624638270000|2021-06-25 16:24:30|1807.08|1797.08|1804.75|1794.75|1807.08|1797.08|1804.61|1794.61|39
1624638280000|2021-06-25 16:24:40|1804.91|1794.91|1805.77|1795.77|1805.77|1795.77|1804.65|1794.65|38
1624638290000|2021-06-25 16:24:50|1805.47|1795.47|1806.44|1796.44|1806.62|1796.62|1805.3|1795.3|33
1624638300000|2021-06-25 16:25:00|1805.72|1795.72|1808.23|1798.23|1808.38|1798.38|1805.49|1795.49|36
1624638310000|2021-06-25 16:25:10|1807.46|1797.46|1805.72|1795.72|1807.46|1797.46|1805.7|1795.7|36
1624638320000|2021-06-25 16:25:20|1805.78|1795.78|1807.3|1797.3|1807.56|1797.56|1805.75|1795.75|28
1624638330000|2021-06-25 16:25:30|1807.44|1797.44|1807.93|1797.93|1808.91|1798.91|1807.22|1797.22|34
1624638340000|2021-06-25 16:25:40|1807.98|1797.98|1806.71|1796.71|1807.98|1797.98|1806.7|1796.7|37
1624638350000|2021-06-25 16:25:50|1807.32|1797.32|1806.83|1796.83|1807.35|1797.35|1805.66|1795.66|37
1624638360000|2021-06-25 16:26:00|1807.11|1797.11|1807.13|1797.13|1808|1798|1806.9|1796.9|33
1624638370000|2021-06-25 16:26:10|1807.17|1797.17|1806.45|1796.45|1807.17|1797.17|1805.43|1795.43|36
1624638380000|2021-06-25 16:26:20|1806.62|1796.62|1806.74|1796.74|1807.46|1797.46|1806.32|1796.32|33
1624638390000|2021-06-25 16:26:30|1807.31|1797.31|1805.65|1795.65|1807.47|1797.47|1805.65|1795.65|33
1624638400000|2021-06-25 16:26:40|1805.7|1795.7|1803.69|1793.69|1806.25|1796.25|1803.69|1793.69|35
1624638410000|2021-06-25 16:26:50|1803.65|1793.65|1802.03|1792.03|1804.32|1794.32|1802.03|1792.03|40
1624638420000|2021-06-25 16:27:00|1801.61|1791.61|1799.08|1789.08|1802.69|1792.69|1799.05|1789.05|35
1624638430000|2021-06-25 16:27:10|1799.11|1789.11|1800.37|1790.37|1800.53|1790.53|1797.99|1787.99|34
1624638440000|2021-06-25 16:27:20|1800.29|1790.29|1801.56|1791.56|1801.56|1791.56|1799.93|1789.93|37
1624638450000|2021-06-25 16:27:30|1801.57|1791.57|1800.62|1790.62|1802.62|1792.62|1800.22|1790.22|39
1624638460000|2021-06-25 16:27:40|1800.48|1790.48|1800.78|1790.78|1801.77|1791.77|1800.13|1790.13|37
1624638470000|2021-06-25 16:27:50|1800.81|1790.81|1802.37|1792.37|1803.03|1793.03|1800.58|1790.58|32
1624638480000|2021-06-25 16:28:00|1802.24|1792.24|1799.15|1789.15|1802.43|1792.43|1799.15|1789.15|37
1624638490000|2021-06-25 16:28:10|1797.75|1787.75|1800.4|1790.4|1800.55|1790.55|1797.5|1787.5|37
1624638500000|2021-06-25 16:28:20|1800.49|1790.49|1800.39|1790.39|1800.74|1790.74|1798.83|1788.83|37
1624638510000|2021-06-25 16:28:30|1800.4|1790.4|1800.93|1790.93|1801.79|1791.79|1800.28|1790.28|37
1624638520000|2021-06-25 16:28:40|1800.83|1790.83|1802.1|1792.1|1802.12|1792.12|1800.41|1790.41|34
1624638530000|2021-06-25 16:28:50|1802.04|1792.04|1800.53|1790.53|1803.05|1793.05|1799.93|1789.93|39
1624638540000|2021-06-25 16:29:00|1800.56|1790.56|1800.74|1790.74|1801.42|1791.42|1800.23|1790.23|36
1624638550000|2021-06-25 16:29:10|1800.34|1790.34|1802.51|1792.51|1803.93|1793.93|1800.34|1790.34|32
1624638560000|2021-06-25 16:29:20|1802.26|1792.26|1802.38|1792.38|1802.55|1792.55|1801.33|1791.33|30
1624638570000|2021-06-25 16:29:30|1802.49|1792.49|1802.17|1792.17|1802.71|1792.71|1802.05|1792.05|24
1624638580000|2021-06-25 16:29:40|1802.04|1792.04|1803.17|1793.17|1803.17|1793.17|1801.7|1791.7|26
1624638590000|2021-06-25 16:29:50|1803.15|1793.15|1803.34|1793.34|1803.46|1793.46|1803.01|1793.01|25
1624638600000|2021-06-25 16:30:00|1803.36|1793.36|1802.63|1792.63|1803.74|1793.74|1802.45|1792.45|29
1624638610000|2021-06-25 16:30:10|1802.77|1792.77|1806.08|1796.08|1806.48|1796.48|1802.77|1792.77|32
1624638620000|2021-06-25 16:30:20|1805.8|1795.8|1807.68|1797.68|1808.72|1798.72|1804.94|1794.94|33
1624638630000|2021-06-25 16:30:30|1807.88|1797.88|1804.96|1794.96|1809.13|1799.13|1804.96|1794.96|39
1624638640000|2021-06-25 16:30:40|1804.36|1794.36|1803.48|1793.48|1804.36|1794.36|1803.45|1793.45|32
1624638650000|2021-06-25 16:30:50|1803.21|1793.21|1803.85|1793.85|1803.85|1793.85|1803.21|1793.21|37
1624638660000|2021-06-25 16:31:00|1803.8|1793.8|1802.04|1792.04|1803.88|1793.88|1800.55|1790.55|39
1624638670000|2021-06-25 16:31:10|1801.76|1791.76|1803.8|1793.8|1804.1|1794.1|1801.62|1791.62|36
1624638680000|2021-06-25 16:31:20|1803.86|1793.86|1804.45|1794.45|1804.45|1794.45|1803.75|1793.75|27
1624638690000|2021-06-25 16:31:30|1804.28|1794.28|1805.05|1795.05|1805.08|1795.08|1804.09|1794.09|28
1624638700000|2021-06-25 16:31:40|1805.31|1795.31|1804.68|1794.68|1806.19|1796.19|1804.43|1794.43|37
1624638710000|2021-06-25 16:31:50|1804.78|1794.78|1806.12|1796.12|1806.3|1796.3|1804.74|1794.74|27
1624638720000|2021-06-25 16:32:00|1806.17|1796.17|1806.77|1796.77|1806.87|1796.87|1805.02|1795.02|33
1624638730000|2021-06-25 16:32:10|1806.93|1796.93|1808.63|1798.63|1808.91|1798.91|1806.15|1796.15|37
1624638740000|2021-06-25 16:32:20|1808.7|1798.7|1810.24|1800.24|1810.47|1800.47|1808.7|1798.7|30
1624638750000|2021-06-25 16:32:30|1810.47|1800.47|1812.74|1802.74|1813.03|1803.03|1810.47|1800.47|33
1624638760000|2021-06-25 16:32:40|1812.75|1802.75|1810.78|1800.78|1813.03|1803.03|1810.78|1800.78|38
1624638770000|2021-06-25 16:32:50|1810.99|1800.99|1812.33|1802.33|1812.33|1802.33|1810.99|1800.99|32
1624638780000|2021-06-25 16:33:00|1812.25|1802.25|1812.17|1802.17|1812.77|1802.77|1811.53|1801.53|40
1624638790000|2021-06-25 16:33:10|1812.3|1802.3|1812.4|1802.4|1813|1803|1812.29|1802.29|32
1624638800000|2021-06-25 16:33:20|1812.27|1802.27|1813.52|1803.52|1813.52|1803.52|1812.27|1802.27|37
1624638810000|2021-06-25 16:33:30|1813.5|1803.5|1815.05|1805.05|1815.69|1805.69|1813.5|1803.5|37
1624638820000|2021-06-25 16:33:40|1815.69|1805.69|1814.66|1804.66|1816.53|1806.53|1814.16|1804.16|39
1624638830000|2021-06-25 16:33:50|1814.59|1804.59|1815.17|1805.17|1816.6|1806.6|1814.19|1804.19|38
1624638840000|2021-06-25 16:34:00|1815.1|1805.1|1815.91|1805.91|1816.02|1806.02|1814.68|1804.68|34
1624638850000|2021-06-25 16:34:10|1816|1806|1815.82|1805.82|1816.22|1806.22|1815.82|1805.82|15
1624638860000|2021-06-25 16:34:20|1815.83|1805.83|1815.07|1805.07|1816.06|1806.06|1815.07|1805.07|32
1624638870000|2021-06-25 16:34:30|1815.06|1805.06|1814.85|1804.85|1815.06|1805.06|1814.47|1804.47|13
1624638880000|2021-06-25 16:34:40|1814.86|1804.86|1814.85|1804.85|1814.9|1804.9|1814.33|1804.33|28
1624638890000|2021-06-25 16:34:50|1814.87|1804.87|1815.1|1805.1|1815.1|1805.1|1814.74|1804.74|27
1624638900000|2021-06-25 16:35:00|1815.09|1805.09|1814.84|1804.84|1815.19|1805.19|1814.58|1804.58|29
1624638910000|2021-06-25 16:35:10|1814.83|1804.83|1817.57|1807.57|1817.57|1807.57|1814.74|1804.74|34
1624638920000|2021-06-25 16:35:20|1817.63|1807.63|1819.31|1809.31|1819.4|1809.4|1816.96|1806.96|37
1624638930000|2021-06-25 16:35:30|1819.5|1809.5|1819.95|1809.95|1820.28|1810.28|1819.27|1809.27|33
1624638940000|2021-06-25 16:35:40|1820|1810|1820.76|1810.76|1821.47|1811.47|1818.86|1808.86|39
1624638950000|2021-06-25 16:35:50|1820.95|1810.95|1821.97|1811.97|1822.57|1812.57|1820.47|1810.47|36
1624638960000|2021-06-25 16:36:00|1822.48|1812.48|1823.35|1813.35|1824.01|1814.01|1821.86|1811.86|33
1624638970000|2021-06-25 16:36:10|1823.34|1813.34|1823.16|1813.16|1824.93|1814.93|1822.91|1812.91|37
1624638980000|2021-06-25 16:36:20|1823.12|1813.12|1824.01|1814.01|1824.17|1814.17|1821.22|1811.22|32
1624638990000|2021-06-25 16:36:30|1824.06|1814.06|1824.3|1814.3|1825.25|1815.25|1823.2|1813.2|34
1624639000000|2021-06-25 16:36:40|1824.17|1814.17|1821.31|1811.31|1824.36|1814.36|1821.3|1811.3|37
1624639010000|2021-06-25 16:36:50|1820.82|1810.82|1820.9|1810.9|1820.9|1810.9|1819.32|1809.32|34
1624639020000|2021-06-25 16:37:00|1821.7|1811.7|1817.73|1807.73|1821.77|1811.77|1817.72|1807.72|36
1624639030000|2021-06-25 16:37:10|1817.79|1807.79|1817.97|1807.97|1818|1808|1816.59|1806.59|35
1624639040000|2021-06-25 16:37:20|1818.02|1808.02|1816.98|1806.98|1819.38|1809.38|1816.92|1806.92|36
1624639050000|2021-06-25 16:37:30|1817|1807|1815.44|1805.44|1817.33|1807.33|1815.44|1805.44|35
1624639060000|2021-06-25 16:37:40|1815.35|1805.35|1817.48|1807.48|1819.5|1809.5|1815.14|1805.14|38
1624639070000|2021-06-25 16:37:50|1817.38|1807.38|1815.79|1805.79|1817.92|1807.92|1814.82|1804.82|37
1624639080000|2021-06-25 16:38:00|1815.83|1805.83|1809.01|1799.01|1815.85|1805.85|1808|1798|40
1624639090000|2021-06-25 16:38:10|1809.28|1799.28|1806.79|1796.79|1810.23|1800.23|1806.79|1796.79|39
1624639100000|2021-06-25 16:38:20|1806.64|1796.64|1804.25|1794.25|1806.64|1796.64|1802.76|1792.76|37
1624639110000|2021-06-25 16:38:30|1804.31|1794.31|1807|1797|1807.68|1797.68|1804.31|1794.31|36
1624639120000|2021-06-25 16:38:40|1806.89|1796.89|1807.33|1797.33|1807.33|1797.33|1806.04|1796.04|38
1624639130000|2021-06-25 16:38:50|1807.58|1797.58|1803.62|1793.62|1807.6|1797.6|1803.01|1793.01|38
1624639140000|2021-06-25 16:39:00|1803.72|1793.72|1802.88|1792.88|1803.87|1793.87|1802.33|1792.33|35
1624639150000|2021-06-25 16:39:10|1802.93|1792.93|1808.1|1798.1|1808.11|1798.11|1802.93|1792.93|35
1624639160000|2021-06-25 16:39:20|1807.65|1797.65|1808.93|1798.93|1808.93|1798.93|1807.65|1797.65|39
1624639170000|2021-06-25 16:39:30|1808.34|1798.34|1809.64|1799.64|1809.98|1799.98|1808.24|1798.24|38
1624639180000|2021-06-25 16:39:40|1809.04|1799.04|1808.06|1798.06|1810.76|1800.76|1807.9|1797.9|36
1624639190000|2021-06-25 16:39:50|1808.66|1798.66|1811.07|1801.07|1811.33|1801.33|1808.66|1798.66|35
1624639200000|2021-06-25 16:40:00|1810.41|1800.41|1810.19|1800.19|1811.33|1801.33|1810.09|1800.09|36
1624639210000|2021-06-25 16:40:10|1810.92|1800.92|1811.61|1801.61|1811.88|1801.88|1808.82|1798.82|35
1624639220000|2021-06-25 16:40:20|1811.22|1801.22|1808.69|1798.69|1811.22|1801.22|1808.69|1798.69|34
1624639230000|2021-06-25 16:40:30|1808.55|1798.55|1807.2|1797.2|1808.7|1798.7|1807.2|1797.2|39
1624639240000|2021-06-25 16:40:40|1807.38|1797.38|1809.65|1799.65|1810.07|1800.07|1807.21|1797.21|31
1624639250000|2021-06-25 16:40:50|1809.54|1799.54|1808.82|1798.82|1809.72|1799.72|1808.82|1798.82|32
1624639260000|2021-06-25 16:41:00|1808.96|1798.96|1810.05|1800.05|1810.17|1800.17|1808.91|1798.91|29
1624639270000|2021-06-25 16:41:10|1810.17|1800.17|1810.87|1800.87|1812.69|1802.69|1809.38|1799.38|36
1624639280000|2021-06-25 16:41:20|1811.06|1801.06|1812.21|1802.21|1813.64|1803.64|1810.85|1800.85|36
1624639290000|2021-06-25 16:41:30|1812.37|1802.37|1813.25|1803.25|1813.67|1803.67|1810.39|1800.39|35
1624639300000|2021-06-25 16:41:40|1812.64|1802.64|1814.38|1804.38|1814.38|1804.38|1811.86|1801.86|37
1624639310000|2021-06-25 16:41:50|1814.28|1804.28|1814.39|1804.39|1815.81|1805.81|1814.28|1804.28|33
1624639320000|2021-06-25 16:42:00|1814.4|1804.4|1818.16|1808.16|1818.16|1808.16|1814.15|1804.15|34
1624639330000|2021-06-25 16:42:10|1818.07|1808.07|1816.08|1806.08|1818.27|1808.27|1815.95|1805.95|39
1624639340000|2021-06-25 16:42:20|1816.31|1806.31|1814.91|1804.91|1816.31|1806.31|1814.27|1804.27|39
1624639350000|2021-06-25 16:42:30|1814.83|1804.83|1813.88|1803.88|1814.83|1804.83|1812.76|1802.76|34
1624639360000|2021-06-25 16:42:40|1813.77|1803.77|1812.53|1802.53|1813.77|1803.77|1812.51|1802.51|33
1624639370000|2021-06-25 16:42:50|1812.42|1802.42|1814.87|1804.87|1815.07|1805.07|1812.42|1802.42|36
1624639380000|2021-06-25 16:43:00|1814.86|1804.86|1816.4|1806.4|1816.4|1806.4|1814.86|1804.86|39
1624639390000|2021-06-25 16:43:10|1816.43|1806.43|1819.16|1809.16|1819.16|1809.16|1816.43|1806.43|36
1624639400000|2021-06-25 16:43:20|1819.11|1809.11|1819.03|1809.03|1819.68|1809.68|1818.6|1808.6|34
1624639410000|2021-06-25 16:43:30|1819.08|1809.08|1820.31|1810.31|1820.59|1810.59|1819.08|1809.08|38
1624639420000|2021-06-25 16:43:40|1820.15|1810.15|1820.48|1810.48|1822.4|1812.4|1819.49|1809.49|36
1624639430000|2021-06-25 16:43:50|1820.07|1810.07|1819.43|1809.43|1820.59|1810.59|1819.24|1809.24|37
1624639440000|2021-06-25 16:44:00|1819.82|1809.82|1821.21|1811.21|1821.21|1811.21|1819.33|1809.33|37
1624639450000|2021-06-25 16:44:10|1821.3|1811.3|1823.17|1813.17|1823.24|1813.24|1820.8|1810.8|37
1624639460000|2021-06-25 16:44:20|1823.02|1813.02|1821.22|1811.22|1823.19|1813.19|1821.07|1811.07|35
1624639470000|2021-06-25 16:44:30|1821.26|1811.26|1821.42|1811.42|1821.42|1811.42|1820.97|1810.97|36
1624639480000|2021-06-25 16:44:40|1821.43|1811.43|1821.75|1811.75|1822.29|1812.29|1821.42|1811.42|36
1624639490000|2021-06-25 16:44:50|1822.66|1812.66|1821.37|1811.37|1822.73|1812.73|1821.37|1811.37|35
1624639500000|2021-06-25 16:45:00|1821.39|1811.39|1824.47|1814.47|1824.47|1814.47|1821.39|1811.39|37
1624639510000|2021-06-25 16:45:10|1824.48|1814.48|1825.53|1815.53|1825.66|1815.66|1824.48|1814.48|33
1624639520000|2021-06-25 16:45:20|1825.56|1815.56|1827.34|1817.34|1827.34|1817.34|1825.06|1815.06|38
1624639530000|2021-06-25 16:45:30|1827.38|1817.38|1827.53|1817.53|1827.79|1817.79|1826.85|1816.85|37
1624639540000|2021-06-25 16:45:40|1827.76|1817.76|1827.97|1817.97|1827.97|1817.97|1827.01|1817.01|35
1624639550000|2021-06-25 16:45:50|1827.98|1817.98|1827.31|1817.31|1828.15|1818.15|1827.31|1817.31|37
1624639560000|2021-06-25 16:46:00|1827.32|1817.32|1825.56|1815.56|1827.38|1817.38|1825.3|1815.3|39
1624639570000|2021-06-25 16:46:10|1825.55|1815.55|1821.98|1811.98|1826.26|1816.26|1821.76|1811.76|39
1624639580000|2021-06-25 16:46:20|1822.15|1812.15|1820.83|1810.83|1822.37|1812.37|1820.75|1810.75|36
1624639590000|2021-06-25 16:46:30|1820.75|1810.75|1820.99|1810.99|1821.03|1811.03|1820.11|1810.11|36
1624639600000|2021-06-25 16:46:40|1821.06|1811.06|1822.94|1812.94|1822.94|1812.94|1821.06|1811.06|37
1624639610000|2021-06-25 16:46:50|1822.92|1812.92|1822.92|1812.92|1823.57|1813.57|1822.57|1812.57|34
1624639620000|2021-06-25 16:47:00|1822.61|1812.61|1825.92|1815.92|1825.92|1815.92|1822.56|1812.56|37
1624639630000|2021-06-25 16:47:10|1826.01|1816.01|1827.54|1817.54|1827.96|1817.96|1825.97|1815.97|38
1624639640000|2021-06-25 16:47:20|1827.96|1817.96|1827.32|1817.32|1828.98|1818.98|1826.4|1816.4|36
1624639650000|2021-06-25 16:47:30|1827.02|1817.02|1826.27|1816.27|1827.02|1817.02|1825.89|1815.89|33
1624639660000|2021-06-25 16:47:40|1826.22|1816.22|1828.02|1818.02|1828.13|1818.13|1826.22|1816.22|36
1624639670000|2021-06-25 16:47:50|1827.97|1817.97|1828.6|1818.6|1828.67|1818.67|1827.65|1817.65|35
1624639680000|2021-06-25 16:48:00|1828.7|1818.7|1826.31|1816.31|1828.7|1818.7|1826.31|1816.31|36
1624639690000|2021-06-25 16:48:10|1826.28|1816.28|1825.83|1815.83|1826.28|1816.28|1825.54|1815.54|37
1624639700000|2021-06-25 16:48:20|1826|1816|1825.61|1815.61|1826.28|1816.28|1825.45|1815.45|37
1624639710000|2021-06-25 16:48:30|1825.62|1815.62|1826.78|1816.78|1827.91|1817.91|1825.62|1815.62|33
1624639720000|2021-06-25 16:48:40|1826.66|1816.66|1826.05|1816.05|1827.99|1817.99|1826.05|1816.05|32
1624639730000|2021-06-25 16:48:50|1826.11|1816.11|1826.86|1816.86|1826.97|1816.97|1825.27|1815.27|34
1624639740000|2021-06-25 16:49:00|1826.87|1816.87|1827.56|1817.56|1828.27|1818.27|1826.87|1816.87|27
1624639750000|2021-06-25 16:49:10|1827.54|1817.54|1828.34|1818.34|1828.5|1818.5|1827.48|1817.48|30
1624639760000|2021-06-25 16:49:20|1828.35|1818.35|1827.45|1817.45|1828.39|1818.39|1827.03|1817.03|32
1624639770000|2021-06-25 16:49:30|1827.4|1817.4|1824.88|1814.88|1827.53|1817.53|1824.76|1814.76|33
1624639780000|2021-06-25 16:49:40|1824.86|1814.86|1822.33|1812.33|1825.06|1815.06|1822.33|1812.33|37
1624639790000|2021-06-25 16:49:50|1822.17|1812.17|1821.71|1811.71|1822.17|1812.17|1819.28|1809.28|34
1624639800000|2021-06-25 16:50:00|1821.72|1811.72|1823.77|1813.77|1823.77|1813.77|1821.52|1811.52|38
1624639810000|2021-06-25 16:50:10|1823.89|1813.89|1823.46|1813.46|1824.27|1814.27|1823.33|1813.33|31
1624639820000|2021-06-25 16:50:20|1823.21|1813.21|1824.6|1814.6|1824.65|1814.65|1822.95|1812.95|30
1624639830000|2021-06-25 16:50:30|1824.64|1814.64|1825.72|1815.72|1825.9|1815.9|1824.64|1814.64|32
1624639840000|2021-06-25 16:50:40|1825.6|1815.6|1823.78|1813.78|1825.61|1815.61|1823.51|1813.51|36
1624639850000|2021-06-25 16:50:50|1823.77|1813.77|1824.37|1814.37|1824.73|1814.73|1822.76|1812.76|36
1624639860000|2021-06-25 16:51:00|1824.33|1814.33|1825.88|1815.88|1825.97|1815.97|1824.27|1814.27|37
1624639870000|2021-06-25 16:51:10|1825.82|1815.82|1827.4|1817.4|1827.54|1817.54|1825.8|1815.8|35
1624639880000|2021-06-25 16:51:20|1827.39|1817.39|1828.22|1818.22|1828.52|1818.52|1827.39|1817.39|33
1624639890000|2021-06-25 16:51:30|1828.28|1818.28|1828.53|1818.53|1828.93|1818.93|1828.28|1818.28|35
1624639900000|2021-06-25 16:51:40|1828.5|1818.5|1828.36|1818.36|1828.59|1818.59|1828.23|1818.23|31
1624639910000|2021-06-25 16:51:50|1827.94|1817.94|1827.61|1817.61|1828.11|1818.11|1827.27|1817.27|36
1624639920000|2021-06-25 16:52:00|1827.31|1817.31|1829.8|1819.8|1830.05|1820.05|1827.31|1817.31|31
1624639930000|2021-06-25 16:52:10|1829.97|1819.97|1829.97|1819.97|1829.97|1819.97|1829.8|1819.8|10
1624639940000|2021-06-25 16:52:20|1829.88|1819.88|1829.61|1819.61|1829.88|1819.88|1829.33|1819.33|32
1624639950000|2021-06-25 16:52:30|1829.62|1819.62|1828.95|1818.95|1829.92|1819.92|1828.83|1818.83|25
1624639960000|2021-06-25 16:52:40|1829.05|1819.05|1826.66|1816.66|1829.18|1819.18|1826.66|1816.66|36
1624639970000|2021-06-25 16:52:50|1826.43|1816.43|1825.33|1815.33|1826.43|1816.43|1825.25|1815.25|28
1624639980000|2021-06-25 16:53:00|1825.32|1815.32|1825.24|1815.24|1825.57|1815.57|1825.2|1815.2|29
1624639990000|2021-06-25 16:53:10|1825.23|1815.23|1822.84|1812.84|1825.23|1815.23|1822.84|1812.84|31
1624640000000|2021-06-25 16:53:20|1823.02|1813.02|1820.89|1810.89|1823.71|1813.71|1820.33|1810.33|35
1624640010000|2021-06-25 16:53:30|1820.92|1810.92|1823.42|1813.42|1823.42|1813.42|1820.91|1810.91|35
1624640020000|2021-06-25 16:53:40|1823.4|1813.4|1821.09|1811.09|1823.52|1813.52|1821.09|1811.09|37
1624640030000|2021-06-25 16:53:50|1820.84|1810.84|1820.19|1810.19|1820.86|1810.86|1820.19|1810.19|37
1624640040000|2021-06-25 16:54:00|1820.14|1810.14|1817.44|1807.44|1820.14|1810.14|1817.44|1807.44|28
1624640050000|2021-06-25 16:54:10|1817.47|1807.47|1817.47|1807.47|1817.48|1807.48|1816.5|1806.5|33
1624640060000|2021-06-25 16:54:20|1817.52|1807.52|1818.74|1808.74|1818.97|1808.97|1817.52|1807.52|27
1624640070000|2021-06-25 16:54:30|1819.43|1809.43|1819.46|1809.46|1820.05|1810.05|1818.85|1808.85|37
1624640080000|2021-06-25 16:54:40|1819.95|1809.95|1818.6|1808.6|1820.3|1810.3|1818.55|1808.55|36
1624640090000|2021-06-25 16:54:50|1818.66|1808.66|1816.7|1806.7|1818.96|1808.96|1816.67|1806.67|29
1624640100000|2021-06-25 16:55:00|1816.73|1806.73|1818.64|1808.64|1818.86|1808.86|1816.73|1806.73|39
1624640110000|2021-06-25 16:55:10|1818.56|1808.56|1823.16|1813.16|1823.16|1813.16|1818.56|1808.56|38
1624640120000|2021-06-25 16:55:20|1823.14|1813.14|1822.56|1812.56|1823.29|1813.29|1822.44|1812.44|34
1624640130000|2021-06-25 16:55:30|1822.84|1812.84|1823.34|1813.34|1824.01|1814.01|1822.46|1812.46|28
1624640140000|2021-06-25 16:55:40|1823.57|1813.57|1823.72|1813.72|1824.4|1814.4|1823.57|1813.57|36
1624640150000|2021-06-25 16:55:50|1823.78|1813.78|1823.33|1813.33|1823.78|1813.78|1822.02|1812.02|38
1624640160000|2021-06-25 16:56:00|1823.34|1813.34|1823.43|1813.43|1823.55|1813.55|1823.22|1813.22|34
1624640170000|2021-06-25 16:56:10|1823.51|1813.51|1823.46|1813.46|1823.53|1813.53|1822.94|1812.94|28
1624640180000|2021-06-25 16:56:20|1823.63|1813.63|1821.97|1811.97|1824.16|1814.16|1821.7|1811.7|29
1624640190000|2021-06-25 16:56:30|1821.88|1811.88|1819.42|1809.42|1821.96|1811.96|1818.98|1808.98|39
1624640200000|2021-06-25 16:56:40|1819.46|1809.46|1817.78|1807.78|1819.46|1809.46|1817.78|1807.78|34
1624640210000|2021-06-25 16:56:50|1817.51|1807.51|1816.97|1806.97|1818.34|1808.34|1816.97|1806.97|37
1624640220000|2021-06-25 16:57:00|1817.02|1807.02|1819.84|1809.84|1819.84|1809.84|1816.72|1806.72|35
1624640230000|2021-06-25 16:57:10|1819.79|1809.79|1820.7|1810.7|1820.96|1810.96|1819.69|1809.69|36
1624640240000|2021-06-25 16:57:20|1820.72|1810.72|1820.2|1810.2|1821.96|1811.96|1819.91|1809.91|35
1624640250000|2021-06-25 16:57:30|1820.23|1810.23|1819.87|1809.87|1821.14|1811.14|1819.7|1809.7|34
1624640260000|2021-06-25 16:57:40|1819.67|1809.67|1821.06|1811.06|1821.06|1811.06|1819.67|1809.67|26
1624640270000|2021-06-25 16:57:50|1821.04|1811.04|1821.62|1811.62|1821.66|1811.66|1820.09|1810.09|32
1624640280000|2021-06-25 16:58:00|1821.73|1811.73|1822.01|1812.01|1822.52|1812.52|1821.41|1811.41|36
1624640290000|2021-06-25 16:58:10|1822.02|1812.02|1822.69|1812.69|1822.72|1812.72|1822.02|1812.02|32
1624640300000|2021-06-25 16:58:20|1822.62|1812.62|1823.06|1813.06|1823.22|1813.22|1822.4|1812.4|27
1624640310000|2021-06-25 16:58:30|1823.05|1813.05|1825.17|1815.17|1825.25|1815.25|1822.84|1812.84|25
1624640320000|2021-06-25 16:58:40|1825.39|1815.39|1825.25|1815.25|1827.11|1817.11|1825.25|1815.25|34
1624640330000|2021-06-25 16:58:50|1824.99|1814.99|1823.39|1813.39|1824.99|1814.99|1823.21|1813.21|36
1624640340000|2021-06-25 16:59:00|1823.45|1813.45|1823.96|1813.96|1823.96|1813.96|1823.31|1813.31|28
1624640350000|2021-06-25 16:59:10|1824.03|1814.03|1823.94|1813.94|1824.9|1814.9|1823.91|1813.91|28
1624640360000|2021-06-25 16:59:20|1823.91|1813.91|1821.15|1811.15|1823.96|1813.96|1821.15|1811.15|28
1624640370000|2021-06-25 16:59:30|1820.88|1810.88|1820.05|1810.05|1820.88|1810.88|1820.05|1810.05|24
1624640380000|2021-06-25 16:59:40|1819.92|1809.92|1819.94|1809.94|1819.94|1809.94|1818.89|1808.89|34
1624640390000|2021-06-25 16:59:50|1819.97|1809.97|1822.27|1812.27|1822.69|1812.69|1819.97|1809.97|31
1624640400000|2021-06-25 17:00:00|1822.28|1812.28|1819.77|1809.77|1822.28|1812.28|1819.71|1809.71|35
1624640410000|2021-06-25 17:00:10|1819.63|1809.63|1818.57|1808.57|1819.63|1809.63|1818.29|1808.29|21
1624640420000|2021-06-25 17:00:20|1818.49|1808.49|1819.77|1809.77|1819.77|1809.77|1818.16|1808.16|29
1624640430000|2021-06-25 17:00:30|1819.87|1809.87|1824.29|1814.29|1824.49|1814.49|1819.87|1809.87|39
1624640440000|2021-06-25 17:00:40|1824.2|1814.2|1824.96|1814.96|1825.43|1815.43|1823.56|1813.56|36
1624640450000|2021-06-25 17:00:50|1825.1|1815.1|1825.61|1815.61|1826.39|1816.39|1824.96|1814.96|29
1624640460000|2021-06-25 17:01:00|1825.51|1815.51|1825.72|1815.72|1826.27|1816.27|1825.24|1815.24|32
1624640470000|2021-06-25 17:01:10|1826.5|1816.5|1828.4|1818.4|1828.44|1818.44|1826.45|1816.45|36
1624640480000|2021-06-25 17:01:20|1828.34|1818.34|1828.24|1818.24|1828.44|1818.44|1827.45|1817.45|33
1624640490000|2021-06-25 17:01:30|1828.15|1818.15|1829.09|1819.09|1829.09|1819.09|1828.15|1818.15|19
1624640500000|2021-06-25 17:01:40|1829.08|1819.08|1829.66|1819.66|1829.68|1819.68|1829.04|1819.04|26
1624640510000|2021-06-25 17:01:50|1829.65|1819.65|1830|1820|1830.07|1820.07|1829.47|1819.47|35
1624640520000|2021-06-25 17:02:00|1831.33|1821.33|1831.6|1821.6|1831.97|1821.97|1831.09|1821.09|35
1624640530000|2021-06-25 17:02:10|1831.39|1821.39|1832.01|1822.01|1832.01|1822.01|1831.1|1821.1|19
1624640540000|2021-06-25 17:02:20|1832.23|1822.23|1834.03|1824.03|1834.03|1824.03|1832.23|1822.23|30
1624640550000|2021-06-25 17:02:30|1834.08|1824.08|1834.18|1824.18|1834.3|1824.3|1833.82|1823.82|27
1624640560000|2021-06-25 17:02:40|1834.04|1824.04|1834.22|1824.22|1834.49|1824.49|1833.67|1823.67|20
1624640570000|2021-06-25 17:02:50|1833.85|1823.85|1833.51|1823.51|1834.37|1824.37|1833.42|1823.42|32
1624640580000|2021-06-25 17:03:00|1833.39|1823.39|1834.46|1824.46|1834.46|1824.46|1833.38|1823.38|28
1624640590000|2021-06-25 17:03:10|1834.55|1824.55|1835.26|1825.26|1835.53|1825.53|1834.24|1824.24|27
1624640600000|2021-06-25 17:03:20|1835.25|1825.25|1835.51|1825.51|1835.86|1825.86|1834.74|1824.74|28
1624640610000|2021-06-25 17:03:30|1835.58|1825.58|1834.72|1824.72|1835.83|1825.83|1834.33|1824.33|24
1624640620000|2021-06-25 17:03:40|1834.33|1824.33|1837.42|1827.42|1837.52|1827.52|1834.33|1824.33|22
1624640630000|2021-06-25 17:03:50|1836.89|1826.89|1835.01|1825.01|1836.96|1826.96|1835.01|1825.01|32
1624640640000|2021-06-25 17:04:00|1835.12|1825.12|1835.23|1825.23|1835.6|1825.6|1834.69|1824.69|37
1624640650000|2021-06-25 17:04:10|1835.21|1825.21|1835.22|1825.22|1836.6|1826.6|1834.92|1824.92|38
1624640660000|2021-06-25 17:04:20|1835.43|1825.43|1836.28|1826.28|1836.28|1826.28|1835.43|1825.43|32
1624640670000|2021-06-25 17:04:30|1836.3|1826.3|1837.35|1827.35|1837.43|1827.43|1836.3|1826.3|20
1624640680000|2021-06-25 17:04:40|1837.5|1827.5|1838.26|1828.26|1839.02|1829.02|1837.49|1827.49|27
1624640690000|2021-06-25 17:04:50|1838.19|1828.19|1836.84|1826.84|1838.25|1828.25|1836.66|1826.66|27
1624640700000|2021-06-25 17:05:00|1836.95|1826.95|1837.36|1827.36|1837.57|1827.57|1836.94|1826.94|33
1624640710000|2021-06-25 17:05:10|1837.37|1827.37|1836.85|1826.85|1837.37|1827.37|1836.81|1826.81|18
1624640720000|2021-06-25 17:05:20|1837.02|1827.02|1837.15|1827.15|1837.15|1827.15|1836.99|1826.99|19
1624640730000|2021-06-25 17:05:30|1837.09|1827.09|1836.09|1826.09|1837.14|1827.14|1835.93|1825.93|37
1624640740000|2021-06-25 17:05:40|1836.06|1826.06|1836.99|1826.99|1836.99|1826.99|1836.01|1826.01|18
1624640750000|2021-06-25 17:05:50|1837.3|1827.3|1838.34|1828.34|1838.83|1828.83|1837.3|1827.3|11
1624640760000|2021-06-25 17:06:00|1838.36|1828.36|1837.12|1827.12|1838.82|1828.82|1837.12|1827.12|28
1624640770000|2021-06-25 17:06:10|1837.09|1827.09|1835.59|1825.59|1837.1|1827.1|1835.59|1825.59|32
1624640780000|2021-06-25 17:06:20|1835.61|1825.61|1833.94|1823.94|1835.61|1825.61|1833.94|1823.94|28
1624640790000|2021-06-25 17:06:30|1833.92|1823.92|1835.62|1825.62|1835.62|1825.62|1833.58|1823.58|33
1624640800000|2021-06-25 17:06:40|1835.6|1825.6|1833.32|1823.32|1835.6|1825.6|1833.21|1823.21|36
1624640810000|2021-06-25 17:06:50|1833.25|1823.25|1830.63|1820.63|1833.29|1823.29|1830.63|1820.63|38
1624640820000|2021-06-25 17:07:00|1830.58|1820.58|1831.35|1821.35|1831.35|1821.35|1830.13|1820.13|39
1624640830000|2021-06-25 17:07:10|1831.42|1821.42|1832.96|1822.96|1834.97|1824.97|1831.42|1821.42|38
1624640840000|2021-06-25 17:07:20|1832.91|1822.91|1831.23|1821.23|1832.96|1822.96|1830.63|1820.63|37
1624640850000|2021-06-25 17:07:30|1831.12|1821.12|1833.23|1823.23|1833.23|1823.23|1830.55|1820.55|39
1624640860000|2021-06-25 17:07:40|1833.61|1823.61|1834.08|1824.08|1834.89|1824.89|1833.61|1823.61|33
1624640870000|2021-06-25 17:07:50|1834.07|1824.07|1833.82|1823.82|1834.22|1824.22|1833.1|1823.1|30
1624640880000|2021-06-25 17:08:00|1833.88|1823.88|1833.14|1823.14|1834.02|1824.02|1832.92|1822.92|35
1624640890000|2021-06-25 17:08:10|1833.08|1823.08|1832.17|1822.17|1833.12|1823.12|1832.16|1822.16|32
1624640900000|2021-06-25 17:08:20|1832.22|1822.22|1831.22|1821.22|1832.69|1822.69|1831.18|1821.18|35
1624640910000|2021-06-25 17:08:30|1831.21|1821.21|1828.68|1818.68|1831.21|1821.21|1828.68|1818.68|30
1624640920000|2021-06-25 17:08:40|1828.65|1818.65|1827.76|1817.76|1829.09|1819.09|1826.93|1816.93|39
1624640930000|2021-06-25 17:08:50|1827.95|1817.95|1826.55|1816.55|1828.2|1818.2|1826.36|1816.36|37
1624640940000|2021-06-25 17:09:00|1826.36|1816.36|1825.51|1815.51|1826.44|1816.44|1824.05|1814.05|40
1624640950000|2021-06-25 17:09:10|1825.59|1815.59|1825.66|1815.66|1826.14|1816.14|1825.47|1815.47|37
1624640960000|2021-06-25 17:09:20|1825.67|1815.67|1826.14|1816.14|1826.26|1816.26|1825.67|1815.67|36
1624640970000|2021-06-25 17:09:30|1826.05|1816.05|1828.24|1818.24|1829.08|1819.08|1826.05|1816.05|35
1624640980000|2021-06-25 17:09:40|1828.18|1818.18|1830.02|1820.02|1831.09|1821.09|1828.16|1818.16|39
1624640990000|2021-06-25 17:09:50|1830.14|1820.14|1830.36|1820.36|1831.07|1821.07|1829.97|1819.97|32
1624641000000|2021-06-25 17:10:00|1830.38|1820.38|1832.66|1822.66|1832.66|1822.66|1830.34|1820.34|35
1624641010000|2021-06-25 17:10:10|1832.65|1822.65|1832.63|1822.63|1832.82|1822.82|1831.75|1821.75|31
1624641020000|2021-06-25 17:10:20|1832.59|1822.59|1831.7|1821.7|1832.59|1822.59|1831.49|1821.49|24
1624641030000|2021-06-25 17:10:30|1831.65|1821.65|1831.3|1821.3|1831.71|1821.71|1831.25|1821.25|25
1624641040000|2021-06-25 17:10:40|1831.29|1821.29|1826.33|1816.33|1831.29|1821.29|1826.33|1816.33|31
1624641050000|2021-06-25 17:10:50|1826.28|1816.28|1826.39|1816.39|1826.82|1816.82|1826.15|1816.15|36
1624641060000|2021-06-25 17:11:00|1826.53|1816.53|1828.86|1818.86|1828.86|1818.86|1826.53|1816.53|37
1624641070000|2021-06-25 17:11:10|1828.96|1818.96|1827.34|1817.34|1829.11|1819.11|1826.94|1816.94|32
1624641080000|2021-06-25 17:11:20|1827.4|1817.4|1825.56|1815.56|1827.4|1817.4|1824.81|1814.81|36
1624641090000|2021-06-25 17:11:30|1825.59|1815.59|1824.69|1814.69|1825.92|1815.92|1824.15|1814.15|37
1624641100000|2021-06-25 17:11:40|1824.41|1814.41|1824.28|1814.28|1824.92|1814.92|1823.97|1813.97|37
1624641110000|2021-06-25 17:11:50|1824.36|1814.36|1824.93|1814.93|1826.21|1816.21|1824.36|1814.36|39
1624641120000|2021-06-25 17:12:00|1824.98|1814.98|1827.21|1817.21|1827.4|1817.4|1824.8|1814.8|39
1624641130000|2021-06-25 17:12:10|1827.4|1817.4|1831.19|1821.19|1831.19|1821.19|1827.4|1817.4|37
1624641140000|2021-06-25 17:12:20|1831.15|1821.15|1832.33|1822.33|1832.33|1822.33|1830.68|1820.68|32
1624641150000|2021-06-25 17:12:30|1832.35|1822.35|1831.11|1821.11|1832.35|1822.35|1830.7|1820.7|38
1624641160000|2021-06-25 17:12:40|1831.05|1821.05|1830.54|1820.54|1831.05|1821.05|1830.35|1820.35|38
1624641170000|2021-06-25 17:12:50|1830.59|1820.59|1831.65|1821.65|1831.65|1821.65|1830.14|1820.14|32
1624641180000|2021-06-25 17:13:00|1831.49|1821.49|1830.16|1820.16|1831.71|1821.71|1830.16|1820.16|35
1624641190000|2021-06-25 17:13:10|1830.07|1820.07|1831.2|1821.2|1831.44|1821.44|1829.93|1819.93|34
1624641200000|2021-06-25 17:13:20|1831.05|1821.05|1831.07|1821.07|1831.67|1821.67|1830.83|1820.83|34
1624641210000|2021-06-25 17:13:30|1831.1|1821.1|1831.83|1821.83|1831.83|1821.83|1831.1|1821.1|31
1624641220000|2021-06-25 17:13:40|1832.01|1822.01|1832.46|1822.46|1832.77|1822.77|1831.84|1821.84|19
1624641230000|2021-06-25 17:13:50|1832.61|1822.61|1831.74|1821.74|1832.61|1822.61|1831.49|1821.49|29
1624641240000|2021-06-25 17:14:00|1832.26|1822.26|1833.11|1823.11|1833.11|1823.11|1831.99|1821.99|27
1624641250000|2021-06-25 17:14:10|1833.16|1823.16|1834.33|1824.33|1834.72|1824.72|1833.14|1823.14|37
1624641260000|2021-06-25 17:14:20|1834.34|1824.34|1834.06|1824.06|1834.72|1824.72|1833.58|1823.58|37
1624641270000|2021-06-25 17:14:30|1834.08|1824.08|1833.72|1823.72|1834.13|1824.13|1833.6|1823.6|34
1624641280000|2021-06-25 17:14:40|1833.73|1823.73|1833.91|1823.91|1834.77|1824.77|1833.73|1823.73|29
1624641290000|2021-06-25 17:14:50|1833.98|1823.98|1832.07|1822.07|1833.98|1823.98|1831.72|1821.72|31
1624641300000|2021-06-25 17:15:00|1832.21|1822.21|1831.63|1821.63|1832.7|1822.7|1831.57|1821.57|34
1624641310000|2021-06-25 17:15:10|1831.65|1821.65|1828.97|1818.97|1831.65|1821.65|1828.9|1818.9|37
1624641320000|2021-06-25 17:15:20|1829.09|1819.09|1828.57|1818.57|1829.63|1819.63|1827.88|1817.88|35
1624641330000|2021-06-25 17:15:30|1828.59|1818.59|1830.58|1820.58|1830.73|1820.73|1828.42|1818.42|28
1624641340000|2021-06-25 17:15:40|1830.65|1820.65|1832.17|1822.17|1832.17|1822.17|1830.41|1820.41|28
1624641350000|2021-06-25 17:15:50|1832.19|1822.19|1832.35|1822.35|1832.67|1822.67|1831.37|1821.37|30
1624641360000|2021-06-25 17:16:00|1832.47|1822.47|1834.94|1824.94|1835.27|1825.27|1831.97|1821.97|34
1624641370000|2021-06-25 17:16:10|1834.71|1824.71|1835.81|1825.81|1835.81|1825.81|1834.22|1824.22|32
1624641380000|2021-06-25 17:16:20|1835.87|1825.87|1840.6|1830.6|1840.6|1830.6|1835.17|1825.17|35
1624641390000|2021-06-25 17:16:30|1840.61|1830.61|1841.8|1831.8|1841.84|1831.84|1840.26|1830.26|33
1624641400000|2021-06-25 17:16:40|1841.61|1831.61|1841.93|1831.93|1841.93|1831.93|1841.56|1831.56|19
1624641410000|2021-06-25 17:16:50|1841.83|1831.83|1838.87|1828.87|1841.83|1831.83|1838.87|1828.87|33
1624641420000|2021-06-25 17:17:00|1838.86|1828.86|1839.78|1829.78|1841.28|1831.28|1838.64|1828.64|33
1624641430000|2021-06-25 17:17:10|1839.75|1829.75|1839.54|1829.54|1839.75|1829.75|1838.58|1828.58|26
1624641440000|2021-06-25 17:17:20|1839.51|1829.51|1838.47|1828.47|1839.76|1829.76|1838.47|1828.47|32
1624641450000|2021-06-25 17:17:30|1838.34|1828.34|1837.54|1827.54|1838.34|1828.34|1837.18|1827.18|29
1624641460000|2021-06-25 17:17:40|1837.48|1827.48|1836.97|1826.97|1837.48|1827.48|1836.39|1826.39|36
1624641470000|2021-06-25 17:17:50|1836.96|1826.96|1837.23|1827.23|1837.49|1827.49|1836.9|1826.9|33
1624641480000|2021-06-25 17:18:00|1837.22|1827.22|1837.34|1827.34|1837.43|1827.43|1837.01|1827.01|28
1624641490000|2021-06-25 17:18:10|1837.25|1827.25|1837.38|1827.38|1837.56|1827.56|1837.25|1827.25|23
1624641500000|2021-06-25 17:18:20|1837.37|1827.37|1837.25|1827.25|1837.65|1827.65|1837.25|1827.25|25
1624641510000|2021-06-25 17:18:30|1837.4|1827.4|1838.95|1828.95|1839.42|1829.42|1837.25|1827.25|31
1624641520000|2021-06-25 17:18:40|1838.99|1828.99|1839.29|1829.29|1839.76|1829.76|1838.2|1828.2|23
1624641530000|2021-06-25 17:18:50|1839.26|1829.26|1839.66|1829.66|1839.76|1829.76|1839.22|1829.22|21
1624641540000|2021-06-25 17:19:00|1839.81|1829.81|1839.12|1829.12|1840.14|1830.14|1839.12|1829.12|14
1624641550000|2021-06-25 17:19:10|1839|1829|1837.41|1827.41|1839|1829|1837.41|1827.41|34
1624641560000|2021-06-25 17:19:20|1837.33|1827.33|1837.56|1827.56|1837.56|1827.56|1837.16|1827.16|33
1624641570000|2021-06-25 17:19:30|1837.59|1827.59|1838.4|1828.4|1838.53|1828.53|1837.17|1827.17|34
1624641580000|2021-06-25 17:19:40|1838.34|1828.34|1836.03|1826.03|1838.41|1828.41|1836.03|1826.03|31
1624641590000|2021-06-25 17:19:50|1836.04|1826.04|1837.8|1827.8|1838.12|1828.12|1836.03|1826.03|31
1624641600000|2021-06-25 17:20:00|1837.7|1827.7|1837.51|1827.51|1838.24|1828.24|1837.44|1827.44|20
1624641610000|2021-06-25 17:20:10|1837.49|1827.49|1837.3|1827.3|1837.6|1827.6|1837.29|1827.29|15
1624641620000|2021-06-25 17:20:20|1837.28|1827.28|1837.42|1827.42|1837.42|1827.42|1836.7|1826.7|34
1624641630000|2021-06-25 17:20:30|1837.41|1827.41|1835.78|1825.78|1837.41|1827.41|1835.78|1825.78|27
1624641640000|2021-06-25 17:20:40|1835.68|1825.68|1833.66|1823.66|1835.68|1825.68|1833.53|1823.53|34
1624641650000|2021-06-25 17:20:50|1833.64|1823.64|1834.61|1824.61|1834.69|1824.69|1833.64|1823.64|36
1624641660000|2021-06-25 17:21:00|1834.49|1824.49|1835.27|1825.27|1835.27|1825.27|1834.49|1824.49|30
1624641670000|2021-06-25 17:21:10|1835.49|1825.49|1835.25|1825.25|1835.71|1825.71|1835.18|1825.18|16
1624641680000|2021-06-25 17:21:20|1835.12|1825.12|1837.28|1827.28|1837.28|1827.28|1835.11|1825.11|29
1624641690000|2021-06-25 17:21:30|1837.25|1827.25|1834.88|1824.88|1837.25|1827.25|1834.88|1824.88|30
1624641700000|2021-06-25 17:21:40|1834.9|1824.9|1834.97|1824.97|1835.13|1825.13|1834.62|1824.62|30
1624641710000|2021-06-25 17:21:50|1834.7|1824.7|1834.36|1824.36|1834.7|1824.7|1834.25|1824.25|21
1624641720000|2021-06-25 17:22:00|1834.44|1824.44|1834.77|1824.77|1836.23|1826.23|1834.42|1824.42|37
1624641730000|2021-06-25 17:22:10|1834.82|1824.82|1831.39|1821.39|1834.82|1824.82|1831.33|1821.33|36
1624641740000|2021-06-25 17:22:20|1831.36|1821.36|1832.13|1822.13|1832.38|1822.38|1830.76|1820.76|38
1624641750000|2021-06-25 17:22:30|1832.18|1822.18|1831.59|1821.59|1832.39|1822.39|1831.35|1821.35|38
1624641760000|2021-06-25 17:22:40|1831.54|1821.54|1830.38|1820.38|1831.75|1821.75|1830.34|1820.34|36
1624641770000|2021-06-25 17:22:50|1830.23|1820.23|1829.42|1819.42|1830.26|1820.26|1828.86|1818.86|37
1624641780000|2021-06-25 17:23:00|1829.35|1819.35|1831.84|1821.84|1831.96|1821.96|1829.01|1819.01|35
1624641790000|2021-06-25 17:23:10|1831.87|1821.87|1829.5|1819.5|1831.87|1821.87|1829.5|1819.5|33
1624641800000|2021-06-25 17:23:20|1829.49|1819.49|1828.01|1818.01|1829.49|1819.49|1828.01|1818.01|30
1624641810000|2021-06-25 17:23:30|1827.57|1817.57|1825.78|1815.78|1827.57|1817.57|1825.46|1815.46|37
1624641820000|2021-06-25 17:23:40|1825.77|1815.77|1826.03|1816.03|1826.26|1816.26|1825.77|1815.77|34
1624641830000|2021-06-25 17:23:50|1825.97|1815.97|1828.4|1818.4|1828.4|1818.4|1825.97|1815.97|33
1624641840000|2021-06-25 17:24:00|1828.28|1818.28|1826.26|1816.26|1828.28|1818.28|1826.13|1816.13|37
1624641850000|2021-06-25 17:24:10|1826.11|1816.11|1824.53|1814.53|1826.14|1816.14|1824.44|1814.44|36
1624641860000|2021-06-25 17:24:20|1824.39|1814.39|1824.31|1814.31|1825|1815|1823.78|1813.78|35
1624641870000|2021-06-25 17:24:30|1824.17|1814.17|1824.8|1814.8|1825|1815|1824.11|1814.11|24
1624641880000|2021-06-25 17:24:40|1824.98|1814.98|1826.54|1816.54|1826.88|1816.88|1824.98|1814.98|34
1624641890000|2021-06-25 17:24:50|1826.37|1816.37|1827.13|1817.13|1827.41|1817.41|1826.37|1816.37|28
1624641900000|2021-06-25 17:25:00|1827.22|1817.22|1829.38|1819.38|1829.64|1819.64|1826.41|1816.41|34
1624641910000|2021-06-25 17:25:10|1829.47|1819.47|1831.98|1821.98|1833.1|1823.1|1829.47|1819.47|36
1624641920000|2021-06-25 17:25:20|1831.95|1821.95|1833.58|1823.58|1833.58|1823.58|1831.32|1821.32|34
1624641930000|2021-06-25 17:25:30|1833.62|1823.62|1835.33|1825.33|1835.5|1825.5|1833.16|1823.16|35
1624641940000|2021-06-25 17:25:40|1835.31|1825.31|1834.35|1824.35|1835.41|1825.41|1833.2|1823.2|36
1624641950000|2021-06-25 17:25:50|1834.38|1824.38|1836.22|1826.22|1836.35|1826.35|1834.38|1824.38|34
1624641960000|2021-06-25 17:26:00|1836.23|1826.23|1833.2|1823.2|1836.27|1826.27|1833.2|1823.2|28
1624641970000|2021-06-25 17:26:10|1833.06|1823.06|1831.63|1821.63|1833.82|1823.82|1831.63|1821.63|35
1624641980000|2021-06-25 17:26:20|1831.49|1821.49|1832.39|1822.39|1832.45|1822.45|1831.06|1821.06|37
1624641990000|2021-06-25 17:26:30|1831.98|1821.98|1830.9|1820.9|1831.98|1821.98|1830|1820|38
1624642000000|2021-06-25 17:26:40|1830.82|1820.82|1829.46|1819.46|1831.36|1821.36|1829.46|1819.46|38
1624642010000|2021-06-25 17:26:50|1829.43|1819.43|1833.07|1823.07|1833.28|1823.28|1829.43|1819.43|37
1624642020000|2021-06-25 17:27:00|1833.04|1823.04|1830.47|1820.47|1833.04|1823.04|1830.22|1820.22|40
1624642030000|2021-06-25 17:27:10|1830.39|1820.39|1828.15|1818.15|1830.39|1820.39|1827.47|1817.47|36
1624642040000|2021-06-25 17:27:20|1828.27|1818.27|1827.56|1817.56|1828.84|1818.84|1827.38|1817.38|35
1624642050000|2021-06-25 17:27:30|1827.57|1817.57|1826.95|1816.95|1827.57|1817.57|1826.14|1816.14|38
1624642060000|2021-06-25 17:27:40|1826.92|1816.92|1827.24|1817.24|1827.55|1817.55|1826.37|1816.37|34
1624642070000|2021-06-25 17:27:50|1827.4|1817.4|1826.89|1816.89|1828.51|1818.51|1826.89|1816.89|39
1624642080000|2021-06-25 17:28:00|1826.72|1816.72|1827.77|1817.77|1828.11|1818.11|1826.1|1816.1|34
1624642090000|2021-06-25 17:28:10|1827.81|1817.81|1828.27|1818.27|1828.74|1818.74|1827.44|1817.44|39
1624642100000|2021-06-25 17:28:20|1828.06|1818.06|1827.8|1817.8|1828.67|1818.67|1827.67|1817.67|33
1624642110000|2021-06-25 17:28:30|1827.81|1817.81|1828.95|1818.95|1828.95|1818.95|1827.81|1817.81|35
1624642120000|2021-06-25 17:28:40|1828.94|1818.94|1828.76|1818.76|1829.31|1819.31|1828.44|1818.44|28
1624642130000|2021-06-25 17:28:50|1828.56|1818.56|1827.72|1817.72|1829.52|1819.52|1827.72|1817.72|30
1624642140000|2021-06-25 17:29:00|1827.77|1817.77|1829.94|1819.94|1830.08|1820.08|1827.17|1817.17|37
1624642150000|2021-06-25 17:29:10|1829.81|1819.81|1830.95|1820.95|1830.95|1820.95|1828.95|1818.95|35
1624642160000|2021-06-25 17:29:20|1830.98|1820.98|1830.03|1820.03|1831.03|1821.03|1829.99|1819.99|32
1624642170000|2021-06-25 17:29:30|1829.68|1819.68|1830.35|1820.35|1830.82|1820.82|1829.26|1819.26|35
1624642180000|2021-06-25 17:29:40|1830.38|1820.38|1830.69|1820.69|1831.11|1821.11|1829.6|1819.6|35
1624642190000|2021-06-25 17:29:50|1830.23|1820.23|1831.16|1821.16|1831.8|1821.8|1830.23|1820.23|31
1624642200000|2021-06-25 17:30:00|1831.2|1821.2|1832.23|1822.23|1832.23|1822.23|1831.2|1821.2|30
1624642210000|2021-06-25 17:30:10|1832.28|1822.28|1831.45|1821.45|1832.39|1822.39|1831.4|1821.4|28
1624642220000|2021-06-25 17:30:20|1831.51|1821.51|1834.11|1824.11|1834.25|1824.25|1831.5|1821.5|33
1624642230000|2021-06-25 17:30:30|1834.12|1824.12|1832.92|1822.92|1834.19|1824.19|1832.86|1822.86|30
1624642240000|2021-06-25 17:30:40|1832.86|1822.86|1829.69|1819.69|1832.92|1822.92|1829.69|1819.69|35
1624642250000|2021-06-25 17:30:50|1829.58|1819.58|1828.62|1818.62|1829.69|1819.69|1828.39|1818.39|35
1624642260000|2021-06-25 17:31:00|1828.68|1818.68|1828.59|1818.59|1828.69|1818.69|1826.9|1816.9|37
1624642270000|2021-06-25 17:31:10|1828.54|1818.54|1826.9|1816.9|1828.54|1818.54|1826.82|1816.82|35
1624642280000|2021-06-25 17:31:20|1827|1817|1825|1815|1827|1817|1824.44|1814.44|37
1624642290000|2021-06-25 17:31:30|1824.85|1814.85|1825.78|1815.78|1825.78|1815.78|1824.44|1814.44|32
1624642300000|2021-06-25 17:31:40|1825.8|1815.8|1825.26|1815.26|1827.01|1817.01|1825.26|1815.26|34
1624642310000|2021-06-25 17:31:50|1825.14|1815.14|1824.45|1814.45|1825.14|1815.14|1824.43|1814.43|25
1624642320000|2021-06-25 17:32:00|1824.48|1814.48|1825.94|1815.94|1825.94|1815.94|1824.48|1814.48|33
1624642330000|2021-06-25 17:32:10|1825.91|1815.91|1826.76|1816.76|1826.83|1816.83|1825.31|1815.31|34
1624642340000|2021-06-25 17:32:20|1826.66|1816.66|1826.46|1816.46|1826.79|1816.79|1825.96|1815.96|25
1624642350000|2021-06-25 17:32:30|1826.43|1816.43|1827.38|1817.38|1827.92|1817.92|1826.28|1816.28|34
1624642360000|2021-06-25 17:32:40|1827.18|1817.18|1824.75|1814.75|1827.18|1817.18|1824.22|1814.22|38
1624642370000|2021-06-25 17:32:50|1824.85|1814.85|1824.57|1814.57|1825.04|1815.04|1824.57|1814.57|35
1624642380000|2021-06-25 17:33:00|1824.37|1814.37|1819.51|1809.51|1824.4|1814.4|1819.51|1809.51|34
1624642390000|2021-06-25 17:33:10|1819.54|1809.54|1820.82|1810.82|1821.65|1811.65|1819.54|1809.54|30
1624642400000|2021-06-25 17:33:20|1820.8|1810.8|1819.87|1809.87|1821.66|1811.66|1819.87|1809.87|34
1624642410000|2021-06-25 17:33:30|1819.7|1809.7|1821.34|1811.34|1821.34|1811.34|1819.66|1809.66|36
1624642420000|2021-06-25 17:33:40|1821.24|1811.24|1821.11|1811.11|1821.42|1811.42|1820.88|1810.88|36
1624642430000|2021-06-25 17:33:50|1821.12|1811.12|1822.91|1812.91|1823.09|1813.09|1821.12|1811.12|36
1624642440000|2021-06-25 17:34:00|1823.09|1813.09|1825.32|1815.32|1825.82|1815.82|1823.09|1813.09|36
1624642450000|2021-06-25 17:34:10|1825.47|1815.47|1825.63|1815.63|1826.17|1816.17|1824.84|1814.84|36
1624642460000|2021-06-25 17:34:20|1825.59|1815.59|1825.84|1815.84|1825.84|1815.84|1824.51|1814.51|27
1624642470000|2021-06-25 17:34:30|1825.48|1815.48|1825.87|1815.87|1826.17|1816.17|1825.02|1815.02|32
1624642480000|2021-06-25 17:34:40|1826.03|1816.03|1826.01|1816.01|1826.23|1816.23|1825.57|1815.57|24
1624642490000|2021-06-25 17:34:50|1826.15|1816.15|1826.93|1816.93|1827.21|1817.21|1826.12|1816.12|31
1624642500000|2021-06-25 17:35:00|1826.77|1816.77|1824.83|1814.83|1828.46|1818.46|1824.83|1814.83|36
1624642510000|2021-06-25 17:35:10|1824.72|1814.72|1824.35|1814.35|1825.09|1815.09|1824.2|1814.2|27
1624642520000|2021-06-25 17:35:20|1824.39|1814.39|1824.88|1814.88|1825.44|1815.44|1824.31|1814.31|32
1624642530000|2021-06-25 17:35:30|1824.89|1814.89|1823.67|1813.67|1825.22|1815.22|1823.67|1813.67|31
1624642540000|2021-06-25 17:35:40|1823.68|1813.68|1822.14|1812.14|1823.71|1813.71|1822.13|1812.13|33
1624642550000|2021-06-25 17:35:50|1822.13|1812.13|1821.03|1811.03|1822.7|1812.7|1821.03|1811.03|31
1624642560000|2021-06-25 17:36:00|1821|1811|1819.79|1809.79|1821|1811|1819.32|1809.32|29
1624642570000|2021-06-25 17:36:10|1819.68|1809.68|1819.54|1809.54|1819.68|1809.68|1819.09|1809.09|23
1624642580000|2021-06-25 17:36:20|1819.56|1809.56|1821.61|1811.61|1821.63|1811.63|1819.56|1809.56|39
1624642590000|2021-06-25 17:36:30|1821.7|1811.7|1821.21|1811.21|1822.31|1812.31|1820.43|1810.43|30
1624642600000|2021-06-25 17:36:40|1821.01|1811.01|1821.3|1811.3|1821.61|1811.61|1820.73|1810.73|29
1624642610000|2021-06-25 17:36:50|1821.27|1811.27|1821.22|1811.22|1821.28|1811.28|1820.71|1810.71|30
1624642620000|2021-06-25 17:37:00|1821.21|1811.21|1822.16|1812.16|1822.53|1812.53|1821.07|1811.07|21
1624642630000|2021-06-25 17:37:10|1822.3|1812.3|1822.27|1812.27|1822.6|1812.6|1822.16|1812.16|9
1624642640000|2021-06-25 17:37:20|1822.05|1812.05|1819.09|1809.09|1822.06|1812.06|1818.78|1808.78|32
1624642650000|2021-06-25 17:37:30|1819.03|1809.03|1817.98|1807.98|1819.07|1809.07|1817.96|1807.96|29
1624642660000|2021-06-25 17:37:40|1817.97|1807.97|1816.68|1806.68|1818.12|1808.12|1816.45|1806.45|33
1624642670000|2021-06-25 17:37:50|1816.67|1806.67|1815.26|1805.26|1816.67|1806.67|1814.9|1804.9|35
1624642680000|2021-06-25 17:38:00|1815.29|1805.29|1817.66|1807.66|1817.76|1807.76|1814.98|1804.98|36
1624642690000|2021-06-25 17:38:10|1817.65|1807.65|1815.19|1805.19|1817.71|1807.71|1814.86|1804.86|35
1624642700000|2021-06-25 17:38:20|1815.11|1805.11|1814.7|1804.7|1815.27|1805.27|1814.46|1804.46|33
1624642710000|2021-06-25 17:38:30|1814.67|1804.67|1812.51|1802.51|1814.86|1804.86|1812.22|1802.22|40
1624642720000|2021-06-25 17:38:40|1812.49|1802.49|1813.56|1803.56|1813.89|1803.89|1811.68|1801.68|40
1624642730000|2021-06-25 17:38:50|1813.61|1803.61|1812.38|1802.38|1813.99|1803.99|1812.15|1802.15|35
1624642740000|2021-06-25 17:39:00|1812.32|1802.32|1814.56|1804.56|1814.77|1804.77|1812.23|1802.23|33
1624642750000|2021-06-25 17:39:10|1814.58|1804.58|1815.18|1805.18|1816.06|1806.06|1814.22|1804.22|39
1624642760000|2021-06-25 17:39:20|1815.25|1805.25|1814.53|1804.53|1816.23|1806.23|1814.53|1804.53|37
1624642770000|2021-06-25 17:39:30|1814.66|1804.66|1813.24|1803.24|1814.66|1804.66|1813.05|1803.05|34
1624642780000|2021-06-25 17:39:40|1813.17|1803.17|1814.43|1804.43|1814.84|1804.84|1812.73|1802.73|37
1624642790000|2021-06-25 17:39:50|1814.46|1804.46|1813.92|1803.92|1815.04|1805.04|1813.27|1803.27|36
1624642800000|2021-06-25 17:40:00|1813.82|1803.82|1813.04|1803.04|1814.7|1804.7|1813.04|1803.04|37
1624642810000|2021-06-25 17:40:10|1813.03|1803.03|1815.28|1805.28|1815.28|1805.28|1812.18|1802.18|38
1624642820000|2021-06-25 17:40:20|1815.31|1805.31|1816.93|1806.93|1817.02|1807.02|1815.06|1805.06|35
1624642830000|2021-06-25 17:40:30|1816.97|1806.97|1815.83|1805.83|1817.22|1807.22|1815.83|1805.83|30
1624642840000|2021-06-25 17:40:40|1815.79|1805.79|1815.24|1805.24|1815.85|1805.85|1814.17|1804.17|36
1624642850000|2021-06-25 17:40:50|1815.23|1805.23|1815.85|1805.85|1816.68|1806.68|1814.9|1804.9|37
1624642860000|2021-06-25 17:41:00|1815.87|1805.87|1813.31|1803.31|1815.91|1805.91|1813.31|1803.31|34
1624642870000|2021-06-25 17:41:10|1813.27|1803.27|1811.51|1801.51|1814.03|1804.03|1811.13|1801.13|37
1624642880000|2021-06-25 17:41:20|1811.52|1801.52|1811.15|1801.15|1811.63|1801.63|1810.69|1800.69|32
1624642890000|2021-06-25 17:41:30|1811.18|1801.18|1810.28|1800.28|1811.86|1801.86|1810.28|1800.28|34
1624642900000|2021-06-25 17:41:40|1810.33|1800.33|1810.16|1800.16|1810.39|1800.39|1809.99|1799.99|27
1624642910000|2021-06-25 17:41:50|1810.23|1800.23|1810.3|1800.3|1810.74|1800.74|1809.87|1799.87|30
1624642920000|2021-06-25 17:42:00|1810.33|1800.33|1809.23|1799.23|1810.33|1800.33|1808.6|1798.6|33
1624642930000|2021-06-25 17:42:10|1809.17|1799.17|1807.57|1797.57|1810.22|1800.22|1807.57|1797.57|34
1624642940000|2021-06-25 17:42:20|1807.51|1797.51|1807.13|1797.13|1807.84|1797.84|1807.13|1797.13|36
1624642950000|2021-06-25 17:42:30|1807.16|1797.16|1807.96|1797.96|1807.96|1797.96|1807.14|1797.14|32
1624642960000|2021-06-25 17:42:40|1807.95|1797.95|1809.47|1799.47|1809.97|1799.97|1807.75|1797.75|38
1624642970000|2021-06-25 17:42:50|1809.41|1799.41|1810.46|1800.46|1810.77|1800.77|1808.59|1798.59|36
1624642980000|2021-06-25 17:43:00|1810.48|1800.48|1812.85|1802.85|1812.85|1802.85|1810.18|1800.18|33
1624642990000|2021-06-25 17:43:10|1812.71|1802.71|1811.68|1801.68|1812.86|1802.86|1811.68|1801.68|34
1624643000000|2021-06-25 17:43:20|1811.69|1801.69|1808.03|1798.03|1811.69|1801.69|1808.03|1798.03|35
1624643010000|2021-06-25 17:43:30|1807.94|1797.94|1807.78|1797.78|1808.39|1798.39|1806.82|1796.82|38
1624643020000|2021-06-25 17:43:40|1807.72|1797.72|1807.12|1797.12|1808.09|1798.09|1807.04|1797.04|34
1624643030000|2021-06-25 17:43:50|1807.22|1797.22|1807.25|1797.25|1807.37|1797.37|1804.92|1794.92|38
1624643040000|2021-06-25 17:44:00|1807.26|1797.26|1804.7|1794.7|1807.57|1797.57|1803.54|1793.54|36
1624643050000|2021-06-25 17:44:10|1803.99|1793.99|1803.68|1793.68|1804.88|1794.88|1802.69|1792.69|37
1624643060000|2021-06-25 17:44:20|1803.4|1793.4|1806.42|1796.42|1806.42|1796.42|1803.08|1793.08|34
1624643070000|2021-06-25 17:44:30|1806|1796|1805.58|1795.58|1807.83|1797.83|1805.58|1795.58|39
1624643080000|2021-06-25 17:44:40|1805.55|1795.55|1805.67|1795.67|1805.71|1795.71|1804.2|1794.2|38
1624643090000|2021-06-25 17:44:50|1805.24|1795.24|1805.83|1795.83|1806.89|1796.89|1804.88|1794.88|37
1624643100000|2021-06-25 17:45:00|1805.54|1795.54|1805.25|1795.25|1805.67|1795.67|1804.01|1794.01|35
1624643110000|2021-06-25 17:45:10|1805.31|1795.31|1810|1800|1810.54|1800.54|1805.31|1795.31|38
1624643120000|2021-06-25 17:45:20|1809.8|1799.8|1809.39|1799.39|1810.05|1800.05|1808.11|1798.11|39
1624643130000|2021-06-25 17:45:30|1810.52|1800.52|1808.02|1798.02|1810.9|1800.9|1807.27|1797.27|40
1624643140000|2021-06-25 17:45:40|1809.01|1799.01|1810.81|1800.81|1811.17|1801.17|1808.28|1798.28|34
1624643150000|2021-06-25 17:45:50|1810.73|1800.73|1810.71|1800.71|1811.74|1801.74|1809.4|1799.4|36
1624643160000|2021-06-25 17:46:00|1810.69|1800.69|1812.83|1802.83|1812.83|1802.83|1810.4|1800.4|35
1624643170000|2021-06-25 17:46:10|1812.75|1802.75|1814.25|1804.25|1814.25|1804.25|1812.65|1802.65|39
1624643180000|2021-06-25 17:46:20|1813.94|1803.94|1814.14|1804.14|1814.81|1804.81|1813.91|1803.91|36
1624643190000|2021-06-25 17:46:30|1813.9|1803.9|1811.95|1801.95|1814.03|1804.03|1811.66|1801.66|39
1624643200000|2021-06-25 17:46:40|1811.9|1801.9|1813.8|1803.8|1813.87|1803.87|1811.9|1801.9|33
1624643210000|2021-06-25 17:46:50|1813.78|1803.78|1813.56|1803.56|1813.78|1803.78|1812.97|1802.97|39
1624643220000|2021-06-25 17:47:00|1813.62|1803.62|1814.18|1804.18|1814.27|1804.27|1813.57|1803.57|34
1624643230000|2021-06-25 17:47:10|1814.24|1804.24|1813.86|1803.86|1815.7|1805.7|1813.86|1803.86|38
1624643240000|2021-06-25 17:47:20|1813.9|1803.9|1811.57|1801.57|1813.9|1803.9|1811.57|1801.57|29
1624643250000|2021-06-25 17:47:30|1811.51|1801.51|1812.83|1802.83|1812.83|1802.83|1810.9|1800.9|36
1624643260000|2021-06-25 17:47:40|1812.85|1802.85|1813.49|1803.49|1813.49|1803.49|1812.08|1802.08|29
1624643270000|2021-06-25 17:47:50|1813.48|1803.48|1813.69|1803.69|1813.69|1803.69|1813.25|1803.25|16
1624643280000|2021-06-25 17:48:00|1813.84|1803.84|1814.01|1804.01|1814.09|1804.09|1813.48|1803.48|31
1624643290000|2021-06-25 17:48:10|1813.68|1803.68|1813|1803|1815.02|1805.02|1812.63|1802.63|31
1624643300000|2021-06-25 17:48:20|1812.87|1802.87|1813.49|1803.49|1813.49|1803.49|1812.87|1802.87|25
1624643310000|2021-06-25 17:48:30|1813.59|1803.59|1813.06|1803.06|1813.72|1803.72|1813.06|1803.06|29
1624643320000|2021-06-25 17:48:40|1813.11|1803.11|1812.64|1802.64|1813.19|1803.19|1812.64|1802.64|17
1624643330000|2021-06-25 17:48:50|1812.62|1802.62|1813.46|1803.46|1814|1804|1812.17|1802.17|30
1624643340000|2021-06-25 17:49:00|1813.7|1803.7|1814.6|1804.6|1815.1|1805.1|1813.7|1803.7|37
1624643350000|2021-06-25 17:49:10|1814.59|1804.59|1815.11|1805.11|1815.33|1805.33|1814|1804|37
1624643360000|2021-06-25 17:49:20|1815.09|1805.09|1816.1|1806.1|1816.12|1806.12|1814.64|1804.64|36
1624643370000|2021-06-25 17:49:30|1816.28|1806.28|1816.78|1806.78|1817.36|1807.36|1816.28|1806.28|35
1624643380000|2021-06-25 17:49:40|1816.35|1806.35|1817.73|1807.73|1817.84|1807.84|1816.23|1806.23|31
1624643390000|2021-06-25 17:49:50|1817.64|1807.64|1817.44|1807.44|1817.81|1807.81|1817.23|1807.23|37
1624643400000|2021-06-25 17:50:00|1817.46|1807.46|1817.53|1807.53|1817.9|1807.9|1817.29|1807.29|33
1624643410000|2021-06-25 17:50:10|1817.56|1807.56|1818.57|1808.57|1819.31|1809.31|1817.4|1807.4|31
1624643420000|2021-06-25 17:50:20|1818.4|1808.4|1820.79|1810.79|1821.38|1811.38|1817.53|1807.53|33
1624643430000|2021-06-25 17:50:30|1820.5|1810.5|1819.25|1809.25|1821.49|1811.49|1819.25|1809.25|35
1624643440000|2021-06-25 17:50:40|1819.27|1809.27|1817.79|1807.79|1819.68|1809.68|1817.79|1807.79|36
1624643450000|2021-06-25 17:50:50|1817.83|1807.83|1816.95|1806.95|1818.54|1808.54|1816.95|1806.95|34
1624643460000|2021-06-25 17:51:00|1817.01|1807.01|1813.56|1803.56|1817.01|1807.01|1813.17|1803.17|34
1624643470000|2021-06-25 17:51:10|1813.69|1803.69|1811.47|1801.47|1814.01|1804.01|1811.39|1801.39|32
1624643480000|2021-06-25 17:51:20|1811.88|1801.88|1812.01|1802.01|1812.87|1802.87|1811.55|1801.55|38
1624643490000|2021-06-25 17:51:30|1812.07|1802.07|1813.34|1803.34|1813.34|1803.34|1811.64|1801.64|39
1624643500000|2021-06-25 17:51:40|1813.27|1803.27|1811.81|1801.81|1813.27|1803.27|1811.81|1801.81|30
1624643510000|2021-06-25 17:51:50|1811.8|1801.8|1812.31|1802.31|1812.52|1802.52|1811.25|1801.25|35
1624643520000|2021-06-25 17:52:00|1812.32|1802.32|1815.47|1805.47|1815.47|1805.47|1812.32|1802.32|34
1624643530000|2021-06-25 17:52:10|1815.29|1805.29|1819.82|1809.82|1820.18|1810.18|1815.29|1805.29|38
1624643540000|2021-06-25 17:52:20|1819.45|1809.45|1820.09|1810.09|1820.54|1810.54|1818.27|1808.27|37
1624643550000|2021-06-25 17:52:30|1819.93|1809.93|1820.4|1810.4|1821.23|1811.23|1819.8|1809.8|38
1624643560000|2021-06-25 17:52:40|1820.36|1810.36|1822.42|1812.42|1822.47|1812.47|1819.65|1809.65|40
1624643570000|2021-06-25 17:52:50|1822.58|1812.58|1821.77|1811.77|1823.39|1813.39|1821.75|1811.75|39
1624643580000|2021-06-25 17:53:00|1821.79|1811.79|1819.27|1809.27|1822.07|1812.07|1819.12|1809.12|37
1624643590000|2021-06-25 17:53:10|1819.25|1809.25|1819.69|1809.69|1819.83|1809.83|1818.56|1808.56|34
1624643600000|2021-06-25 17:53:20|1819.73|1809.73|1818.8|1808.8|1819.73|1809.73|1818.63|1808.63|28
1624643610000|2021-06-25 17:53:30|1818.95|1808.95|1821.03|1811.03|1821.06|1811.06|1818.95|1808.95|34
1624643620000|2021-06-25 17:53:40|1820.96|1810.96|1821.22|1811.22|1821.93|1811.93|1820.53|1810.53|37
1624643630000|2021-06-25 17:53:50|1821.29|1811.29|1819.68|1809.68|1821.29|1811.29|1819.45|1809.45|34
1624643640000|2021-06-25 17:54:00|1819.69|1809.69|1818.78|1808.78|1819.81|1809.81|1818.73|1808.73|27
1624643650000|2021-06-25 17:54:10|1818.93|1808.93|1820.37|1810.37|1820.37|1810.37|1818.73|1808.73|34
1624643660000|2021-06-25 17:54:20|1820.53|1810.53|1821.46|1811.46|1821.5|1811.5|1820.48|1810.48|36
1624643670000|2021-06-25 17:54:30|1821.24|1811.24|1820.49|1810.49|1821.29|1811.29|1819.91|1809.91|34
1624643680000|2021-06-25 17:54:40|1820.48|1810.48|1818.92|1808.92|1820.59|1810.59|1818.66|1808.66|39
1624643690000|2021-06-25 17:54:50|1818.96|1808.96|1817.82|1807.82|1818.96|1808.96|1817.82|1807.82|35
1624643700000|2021-06-25 17:55:00|1817.73|1807.73|1819.8|1809.8|1819.85|1809.85|1817.7|1807.7|36
1624643710000|2021-06-25 17:55:10|1819.9|1809.9|1820.28|1810.28|1820.44|1810.44|1819.8|1809.8|34
1624643720000|2021-06-25 17:55:20|1820.26|1810.26|1819.52|1809.52|1820.26|1810.26|1818.4|1808.4|30
1624643730000|2021-06-25 17:55:30|1819.56|1809.56|1820.09|1810.09|1820.1|1810.1|1818.35|1808.35|32
1624643740000|2021-06-25 17:55:40|1820.1|1810.1|1819.23|1809.23|1820.21|1810.21|1818.77|1808.77|34
1624643750000|2021-06-25 17:55:50|1819.2|1809.2|1817.73|1807.73|1819.2|1809.2|1817.73|1807.73|30
1624643760000|2021-06-25 17:56:00|1817.87|1807.87|1817.64|1807.64|1817.91|1807.91|1817.61|1807.61|29
1624643770000|2021-06-25 17:56:10|1817.68|1807.68|1818.02|1808.02|1818.09|1808.09|1817.19|1807.19|29
1624643780000|2021-06-25 17:56:20|1818.04|1808.04|1817.37|1807.37|1818.04|1808.04|1817.19|1807.19|36
1624643790000|2021-06-25 17:56:30|1817.32|1807.32|1817.58|1807.58|1817.81|1807.81|1817.23|1807.23|34
1624643800000|2021-06-25 17:56:40|1817.53|1807.53|1819.4|1809.4|1819.75|1809.75|1817.52|1807.52|35
1624643810000|2021-06-25 17:56:50|1819.33|1809.33|1817.79|1807.79|1819.33|1809.33|1817.79|1807.79|34
1624643820000|2021-06-25 17:57:00|1817.8|1807.8|1820.09|1810.09|1820.09|1810.09|1817.19|1807.19|35
1624643830000|2021-06-25 17:57:10|1820|1810|1819.9|1809.9|1820.03|1810.03|1819.51|1809.51|32
1624643840000|2021-06-25 17:57:20|1819.79|1809.79|1819.32|1809.32|1819.89|1809.89|1819.17|1809.17|34
1624643850000|2021-06-25 17:57:30|1819.33|1809.33|1819.67|1809.67|1819.67|1809.67|1819.23|1809.23|27
1624643860000|2021-06-25 17:57:40|1819.65|1809.65|1819.2|1809.2|1819.66|1809.66|1819|1809|21
1624643870000|2021-06-25 17:57:50|1819.16|1809.16|1817.96|1807.96|1819.37|1809.37|1817.96|1807.96|25
1624643880000|2021-06-25 17:58:00|1817.97|1807.97|1816.23|1806.23|1817.97|1807.97|1816.23|1806.23|27
1624643890000|2021-06-25 17:58:10|1816.11|1806.11|1814.08|1804.08|1816.41|1806.41|1813.01|1803.01|37
1624643900000|2021-06-25 17:58:20|1813.94|1803.94|1813.26|1803.26|1814.55|1804.55|1813.14|1803.14|39
1624643910000|2021-06-25 17:58:30|1813.28|1803.28|1812.15|1802.15|1813.44|1803.44|1812.15|1802.15|38
1624643920000|2021-06-25 17:58:40|1812.2|1802.2|1813.95|1803.95|1814|1804|1811.95|1801.95|39
1624643930000|2021-06-25 17:58:50|1813.9|1803.9|1814.16|1804.16|1814.55|1804.55|1813.52|1803.52|29
1624643940000|2021-06-25 17:59:00|1813.77|1803.77|1811.13|1801.13|1813.81|1803.81|1811.06|1801.06|36
1624643950000|2021-06-25 17:59:10|1811.61|1801.61|1811.09|1801.09|1812.22|1802.22|1810.87|1800.87|38
1624643960000|2021-06-25 17:59:20|1811.21|1801.21|1811.7|1801.7|1811.7|1801.7|1810.65|1800.65|32
1624643970000|2021-06-25 17:59:30|1811.24|1801.24|1811.77|1801.77|1812.02|1802.02|1810.88|1800.88|36
1624643980000|2021-06-25 17:59:40|1811.81|1801.81|1811.11|1801.11|1811.81|1801.81|1811.08|1801.08|31
1624643990000|2021-06-25 17:59:50|1811.19|1801.19|1812.12|1802.12|1812.12|1802.12|1810.88|1800.88|35
1624644000000|2021-06-25 18:00:00|1812.11|1802.11|1815|1805|1815.02|1805.02|1811.96|1801.96|38
1624644010000|2021-06-25 18:00:10|1815.02|1805.02|1816.45|1806.45|1816.76|1806.76|1814.23|1804.23|39
1624644020000|2021-06-25 18:00:20|1816.35|1806.35|1816.37|1806.37|1816.73|1806.73|1815.65|1805.65|36
1624644030000|2021-06-25 18:00:30|1816.48|1806.48|1813.94|1803.94|1816.64|1806.64|1813.94|1803.94|36
1624644040000|2021-06-25 18:00:40|1813.89|1803.89|1812.15|1802.15|1814.13|1804.13|1812.15|1802.15|36
1624644050000|2021-06-25 18:00:50|1812.05|1802.05|1810.73|1800.73|1812.05|1802.05|1810.66|1800.66|35
1624644060000|2021-06-25 18:01:00|1810.65|1800.65|1808.84|1798.84|1810.78|1800.78|1807.8|1797.8|34
1624644070000|2021-06-25 18:01:10|1808.79|1798.79|1807.35|1797.35|1808.88|1798.88|1806.98|1796.98|26
1624644080000|2021-06-25 18:01:20|1807.43|1797.43|1808.98|1798.98|1809.42|1799.42|1807.43|1797.43|36
1624644090000|2021-06-25 18:01:30|1808.97|1798.97|1807.72|1797.72|1809.3|1799.3|1807.52|1797.52|27
1624644100000|2021-06-25 18:01:40|1808.06|1798.06|1807.67|1797.67|1808.17|1798.17|1807.15|1797.15|30
1624644110000|2021-06-25 18:01:50|1807.75|1797.75|1807.87|1797.87|1807.96|1797.96|1806.91|1796.91|28
1624644120000|2021-06-25 18:02:00|1807.8|1797.8|1810.05|1800.05|1810.59|1800.59|1807.63|1797.63|38
1624644130000|2021-06-25 18:02:10|1810.15|1800.15|1810.1|1800.1|1812.36|1802.36|1810.1|1800.1|40
1624644140000|2021-06-25 18:02:20|1809.95|1799.95|1808.4|1798.4|1809.95|1799.95|1808.13|1798.13|35
1624644150000|2021-06-25 18:02:30|1808.36|1798.36|1807.29|1797.29|1808.95|1798.95|1807.29|1797.29|37
1624644160000|2021-06-25 18:02:40|1807.24|1797.24|1807.45|1797.45|1807.56|1797.56|1807.16|1797.16|29
1624644170000|2021-06-25 18:02:50|1807.44|1797.44|1807.62|1797.62|1807.62|1797.62|1807.01|1797.01|33
1624644180000|2021-06-25 18:03:00|1807.57|1797.57|1806.26|1796.26|1807.75|1797.75|1806.26|1796.26|26
1624644190000|2021-06-25 18:03:10|1806.33|1796.33|1806.03|1796.03|1806.57|1796.57|1805.49|1795.49|37
1624644200000|2021-06-25 18:03:20|1806.1|1796.1|1804.9|1794.9|1806.47|1796.47|1804.9|1794.9|32
1624644210000|2021-06-25 18:03:30|1804.97|1794.97|1806.38|1796.38|1806.39|1796.39|1804.91|1794.91|38
1624644220000|2021-06-25 18:03:40|1806.23|1796.23|1809.88|1799.88|1809.88|1799.88|1806.09|1796.09|33
1624644230000|2021-06-25 18:03:50|1810|1800|1814.34|1804.34|1814.34|1804.34|1809.75|1799.75|40
1624644240000|2021-06-25 18:04:00|1814.07|1804.07|1818.25|1808.25|1818.32|1808.32|1814.07|1804.07|37
1624644250000|2021-06-25 18:04:10|1817.99|1807.99|1818.51|1808.51|1820.15|1810.15|1817.56|1807.56|37
1624644260000|2021-06-25 18:04:20|1818.15|1808.15|1818.64|1808.64|1820.46|1810.46|1817.82|1807.82|38
1624644270000|2021-06-25 18:04:30|1819.43|1809.43|1824.44|1814.44|1824.44|1814.44|1819.34|1809.34|39
1624644280000|2021-06-25 18:04:40|1824.22|1814.22|1823.37|1813.37|1824.22|1814.22|1823.31|1813.31|37
1624644290000|2021-06-25 18:04:50|1823.11|1813.11|1821.49|1811.49|1823.23|1813.23|1821.49|1811.49|37
1624644300000|2021-06-25 18:05:00|1821.51|1811.51|1825.94|1815.94|1826.52|1816.52|1821.44|1811.44|38
1624644310000|2021-06-25 18:05:10|1825.96|1815.96|1831.62|1821.62|1831.87|1821.87|1825.96|1815.96|40
1624644320000|2021-06-25 18:05:20|1831.73|1821.73|1830.18|1820.18|1831.78|1821.78|1828.17|1818.17|37
1624644330000|2021-06-25 18:05:30|1830.11|1820.11|1831.62|1821.62|1832.92|1822.92|1827.78|1817.78|39
1624644340000|2021-06-25 18:05:40|1831.86|1821.86|1833.06|1823.06|1833.83|1823.83|1830.4|1820.4|37
1624644350000|2021-06-25 18:05:50|1833.18|1823.18|1830.66|1820.66|1833.25|1823.25|1830.27|1820.27|36
1624644360000|2021-06-25 18:06:00|1830.56|1820.56|1830.68|1820.68|1830.78|1820.78|1829.17|1819.17|36
1624644370000|2021-06-25 18:06:10|1830.8|1820.8|1834.63|1824.63|1835.5|1825.5|1830.79|1820.79|40
1624644380000|2021-06-25 18:06:20|1834.54|1824.54|1835.59|1825.59|1835.95|1825.95|1834.38|1824.38|36
1624644390000|2021-06-25 18:06:30|1835.36|1825.36|1834.77|1824.77|1835.76|1825.76|1834.55|1824.55|39
1624644400000|2021-06-25 18:06:40|1834.81|1824.81|1833.21|1823.21|1834.95|1824.95|1833.07|1823.07|38
1624644410000|2021-06-25 18:06:50|1833.41|1823.41|1833.85|1823.85|1835.09|1825.09|1833.41|1823.41|39
1624644420000|2021-06-25 18:07:00|1833.78|1823.78|1832.94|1822.94|1834.18|1824.18|1832.94|1822.94|34
1624644430000|2021-06-25 18:07:10|1832.95|1822.95|1834.49|1824.49|1834.49|1824.49|1832.43|1822.43|38
1624644440000|2021-06-25 18:07:20|1834.46|1824.46|1834.48|1824.48|1835.48|1825.48|1834.22|1824.22|33
1624644450000|2021-06-25 18:07:30|1834.55|1824.55|1834.72|1824.72|1835.53|1825.53|1834.55|1824.55|29
1624644460000|2021-06-25 18:07:40|1834.56|1824.56|1839|1829|1839|1829|1834.51|1824.51|35
1624644470000|2021-06-25 18:07:50|1838.68|1828.68|1837.27|1827.27|1839.05|1829.05|1837.27|1827.27|35
1624644480000|2021-06-25 18:08:00|1837.87|1827.87|1837.72|1827.72|1838.13|1828.13|1836.9|1826.9|37
1624644490000|2021-06-25 18:08:10|1837.62|1827.62|1835.71|1825.71|1837.62|1827.62|1835.71|1825.71|36
1624644500000|2021-06-25 18:08:20|1835.57|1825.57|1837.08|1827.08|1837.25|1827.25|1834.71|1824.71|38
1624644510000|2021-06-25 18:08:30|1836.9|1826.9|1836.5|1826.5|1836.9|1826.9|1835.03|1825.03|37
1624644520000|2021-06-25 18:08:40|1836.71|1826.71|1834.98|1824.98|1836.71|1826.71|1834.5|1824.5|36
1624644530000|2021-06-25 18:08:50|1834.84|1824.84|1835.9|1825.9|1836.52|1826.52|1834.66|1824.66|33
1624644540000|2021-06-25 18:09:00|1835.73|1825.73|1833.44|1823.44|1835.73|1825.73|1833.44|1823.44|32
1624644550000|2021-06-25 18:09:10|1833.46|1823.46|1833.68|1823.68|1834.14|1824.14|1833|1823|33
1624644560000|2021-06-25 18:09:20|1833.34|1823.34|1834.79|1824.79|1835.3|1825.3|1833.32|1823.32|37
1624644570000|2021-06-25 18:09:30|1835|1825|1833.25|1823.25|1835|1825|1833.23|1823.23|25
1624644580000|2021-06-25 18:09:40|1833.16|1823.16|1833.17|1823.17|1833.35|1823.35|1833.07|1823.07|19
1624644590000|2021-06-25 18:09:50|1833.39|1823.39|1833.27|1823.27|1834.1|1824.1|1833.08|1823.08|28
1624644600000|2021-06-25 18:10:00|1833.32|1823.32|1834.43|1824.43|1834.43|1824.43|1833.07|1823.07|20
1624644610000|2021-06-25 18:10:10|1834.39|1824.39|1834.48|1824.48|1835.61|1825.61|1834.25|1824.25|28
1624644620000|2021-06-25 18:10:20|1834.16|1824.16|1834.69|1824.69|1834.78|1824.78|1833.3|1823.3|30
1624644630000|2021-06-25 18:10:30|1834.29|1824.29|1834.58|1824.58|1834.61|1824.61|1834.03|1824.03|28
1624644640000|2021-06-25 18:10:40|1834.57|1824.57|1834.06|1824.06|1834.65|1824.65|1834.04|1824.04|9
1624644650000|2021-06-25 18:10:50|1834.17|1824.17|1833.62|1823.62|1834.17|1824.17|1833.38|1823.38|25
1624644660000|2021-06-25 18:11:00|1833.88|1823.88|1834.36|1824.36|1835.39|1825.39|1833.88|1823.88|35
1624644670000|2021-06-25 18:11:10|1834.2|1824.2|1834.89|1824.89|1835.22|1825.22|1834.2|1824.2|20
1624644680000|2021-06-25 18:11:20|1835.46|1825.46|1836.01|1826.01|1836.16|1826.16|1835.39|1825.39|35
1624644690000|2021-06-25 18:11:30|1836.05|1826.05|1835.82|1825.82|1836.36|1826.36|1835.6|1825.6|36
1624644700000|2021-06-25 18:11:40|1836.12|1826.12|1837.95|1827.95|1838.35|1828.35|1835.99|1825.99|34
1624644710000|2021-06-25 18:11:50|1837.88|1827.88|1837.03|1827.03|1839.13|1829.13|1837.03|1827.03|36
1624644720000|2021-06-25 18:12:00|1836.83|1826.83|1838.67|1828.67|1838.96|1828.96|1836.2|1826.2|35
1624644730000|2021-06-25 18:12:10|1838.24|1828.24|1836.73|1826.73|1838.73|1828.73|1836.73|1826.73|38
1624644740000|2021-06-25 18:12:20|1836.42|1826.42|1835.24|1825.24|1836.42|1826.42|1834.4|1824.4|30
1624644750000|2021-06-25 18:12:30|1834.92|1824.92|1834.6|1824.6|1835.17|1825.17|1834.05|1824.05|28
1624644760000|2021-06-25 18:12:40|1834.47|1824.47|1835.44|1825.44|1835.48|1825.48|1834.47|1824.47|33
1624644770000|2021-06-25 18:12:50|1835.55|1825.55|1833.38|1823.38|1835.77|1825.77|1833.28|1823.28|36
1624644780000|2021-06-25 18:13:00|1833.49|1823.49|1833.11|1823.11|1833.77|1823.77|1832.86|1822.86|34
1624644790000|2021-06-25 18:13:10|1833.17|1823.17|1831.45|1821.45|1833.29|1823.29|1831.4|1821.4|36
1624644800000|2021-06-25 18:13:20|1831.37|1821.37|1832.66|1822.66|1832.66|1822.66|1831.12|1821.12|38
1624644810000|2021-06-25 18:13:30|1833.31|1823.31|1833.45|1823.45|1833.76|1823.76|1832.76|1822.76|38
1624644820000|2021-06-25 18:13:40|1833.46|1823.46|1832.7|1822.7|1833.46|1823.46|1832.43|1822.43|35
1624644830000|2021-06-25 18:13:50|1832.67|1822.67|1832.7|1822.7|1832.72|1822.72|1832.55|1822.55|29
1624644840000|2021-06-25 18:14:00|1832.68|1822.68|1833.3|1823.3|1833.55|1823.55|1832.64|1822.64|35
1624644850000|2021-06-25 18:14:10|1833.25|1823.25|1832.53|1822.53|1833.36|1823.36|1832.41|1822.41|34
1624644860000|2021-06-25 18:14:20|1832.49|1822.49|1830.98|1820.98|1832.57|1822.57|1830.83|1820.83|29
1624644870000|2021-06-25 18:14:30|1830.76|1820.76|1831.63|1821.63|1831.86|1821.86|1830.23|1820.23|35
1624644880000|2021-06-25 18:14:40|1831.64|1821.64|1830.87|1820.87|1831.93|1821.93|1830.87|1820.87|20
1624644890000|2021-06-25 18:14:50|1830.88|1820.88|1830.77|1820.77|1831.58|1821.58|1830.49|1820.49|34
1624644900000|2021-06-25 18:15:00|1831.09|1821.09|1830.75|1820.75|1831.2|1821.2|1830.58|1820.58|28
1624644910000|2021-06-25 18:15:10|1830.37|1820.37|1829.37|1819.37|1830.37|1820.37|1829.37|1819.37|26
1624644920000|2021-06-25 18:15:20|1829.36|1819.36|1827.73|1817.73|1829.36|1819.36|1827.28|1817.28|31
1624644930000|2021-06-25 18:15:30|1828.3|1818.3|1829.14|1819.14|1829.15|1819.15|1828.28|1818.28|35
1624644940000|2021-06-25 18:15:40|1829.15|1819.15|1827.68|1817.68|1829.15|1819.15|1827.68|1817.68|31
1624644950000|2021-06-25 18:15:50|1827.59|1817.59|1824.36|1814.36|1827.59|1817.59|1824.34|1814.34|33
1624644960000|2021-06-25 18:16:00|1824.29|1814.29|1826.33|1816.33|1826.33|1816.33|1824.24|1814.24|34
1624644970000|2021-06-25 18:16:10|1826.45|1816.45|1829.05|1819.05|1829.05|1819.05|1826.45|1816.45|28
1624644980000|2021-06-25 18:16:20|1829.02|1819.02|1827.15|1817.15|1829.45|1819.45|1827.15|1817.15|31
1624644990000|2021-06-25 18:16:30|1826.89|1816.89|1825.03|1815.03|1827.29|1817.29|1825.03|1815.03|36
1624645000000|2021-06-25 18:16:40|1824.88|1814.88|1826.91|1816.91|1826.93|1816.93|1824.88|1814.88|37
1624645010000|2021-06-25 18:16:50|1826.29|1816.29|1827.07|1817.07|1827.73|1817.73|1826.29|1816.29|29
1624645020000|2021-06-25 18:17:00|1827.15|1817.15|1825.85|1815.85|1827.15|1817.15|1825.65|1815.65|28
1624645030000|2021-06-25 18:17:10|1825.84|1815.84|1827.25|1817.25|1827.25|1817.25|1825.78|1815.78|30
1624645040000|2021-06-25 18:17:20|1827.21|1817.21|1826.72|1816.72|1827.21|1817.21|1826.6|1816.6|32
1624645050000|2021-06-25 18:17:30|1826.91|1816.91|1825.63|1815.63|1827.13|1817.13|1825.62|1815.62|27
1624645060000|2021-06-25 18:17:40|1825.62|1815.62|1826.12|1816.12|1826.93|1816.93|1825.59|1815.59|34
1624645070000|2021-06-25 18:17:50|1826.33|1816.33|1826|1816|1826.46|1816.46|1825.96|1815.96|33
1624645080000|2021-06-25 18:18:00|1826.15|1816.15|1827.58|1817.58|1827.6|1817.6|1826|1816|31
1624645090000|2021-06-25 18:18:10|1827.81|1817.81|1832.78|1822.78|1832.78|1822.78|1827.81|1817.81|39
1624645100000|2021-06-25 18:18:20|1832.81|1822.81|1834.8|1824.8|1834.8|1824.8|1832.81|1822.81|40
1624645110000|2021-06-25 18:18:30|1835.09|1825.09|1838.91|1828.91|1839.03|1829.03|1835.09|1825.09|40
1624645120000|2021-06-25 18:18:40|1838.89|1828.89|1837.69|1827.69|1839.21|1829.21|1837.01|1827.01|35
1624645130000|2021-06-25 18:18:50|1837.78|1827.78|1838.55|1828.55|1839.04|1829.04|1837.78|1827.78|29
1624645140000|2021-06-25 18:19:00|1838.03|1828.03|1836.78|1826.78|1838.03|1828.03|1836.48|1826.48|39
1624645150000|2021-06-25 18:19:10|1836.67|1826.67|1835.13|1825.13|1836.96|1826.96|1835.13|1825.13|38
1624645160000|2021-06-25 18:19:20|1834.89|1824.89|1834.47|1824.47|1834.97|1824.97|1834.15|1824.15|38
1624645170000|2021-06-25 18:19:30|1834.25|1824.25|1836.5|1826.5|1836.77|1826.77|1834.23|1824.23|38
1624645180000|2021-06-25 18:19:40|1836.48|1826.48|1838.01|1828.01|1838.45|1828.45|1836.41|1826.41|35
1624645190000|2021-06-25 18:19:50|1837.93|1827.93|1839.23|1829.23|1839.65|1829.65|1837.93|1827.93|38
1624645200000|2021-06-25 18:20:00|1838.99|1828.99|1839.66|1829.66|1839.78|1829.78|1838.66|1828.66|35
1624645210000|2021-06-25 18:20:10|1839.34|1829.34|1839.58|1829.58|1840|1830|1838.69|1828.69|37
1624645220000|2021-06-25 18:20:20|1838.97|1828.97|1840.26|1830.26|1841.02|1831.02|1838.97|1828.97|29
1624645230000|2021-06-25 18:20:30|1839.78|1829.78|1842.94|1832.94|1843.25|1833.25|1839.39|1829.39|32
1624645240000|2021-06-25 18:20:40|1843.01|1833.01|1842.92|1832.92|1843.01|1833.01|1842.19|1832.19|34
1624645250000|2021-06-25 18:20:50|1843.02|1833.02|1843.82|1833.82|1843.82|1833.82|1842.8|1832.8|31
1624645260000|2021-06-25 18:21:00|1843.85|1833.85|1842.83|1832.83|1844.54|1834.54|1842.83|1832.83|36
1624645270000|2021-06-25 18:21:10|1842.89|1832.89|1840.36|1830.36|1843.12|1833.12|1840.36|1830.36|37
1624645280000|2021-06-25 18:21:20|1840.34|1830.34|1839.58|1829.58|1840.68|1830.68|1838.43|1828.43|32
1624645290000|2021-06-25 18:21:30|1840.61|1830.61|1842.54|1832.54|1842.86|1832.86|1839.72|1829.72|35
1624645300000|2021-06-25 18:21:40|1842.58|1832.58|1842.74|1832.74|1844.55|1834.55|1842.58|1832.58|37
1624645310000|2021-06-25 18:21:50|1842.83|1832.83|1843.28|1833.28|1843.28|1833.28|1842.62|1832.62|32
1624645320000|2021-06-25 18:22:00|1843.26|1833.26|1842.64|1832.64|1843.26|1833.26|1841.03|1831.03|31
1624645330000|2021-06-25 18:22:10|1842.42|1832.42|1841.46|1831.46|1842.54|1832.54|1840.78|1830.78|27
1624645340000|2021-06-25 18:22:20|1841.62|1831.62|1840.82|1830.82|1841.8|1831.8|1840.81|1830.81|25
1624645350000|2021-06-25 18:22:30|1840.47|1830.47|1839.46|1829.46|1840.86|1830.86|1839.46|1829.46|29
1624645360000|2021-06-25 18:22:40|1839.43|1829.43|1838.9|1828.9|1839.67|1829.67|1838.9|1828.9|31
1624645370000|2021-06-25 18:22:50|1838.93|1828.93|1841.54|1831.54|1841.75|1831.75|1838.93|1828.93|32
1624645380000|2021-06-25 18:23:00|1841.23|1831.23|1839.43|1829.43|1841.25|1831.25|1839.43|1829.43|35
1624645390000|2021-06-25 18:23:10|1839.41|1829.41|1841.01|1831.01|1841.34|1831.34|1839.38|1829.38|35
1624645400000|2021-06-25 18:23:20|1840.61|1830.61|1839.51|1829.51|1840.99|1830.99|1839.47|1829.47|33
1624645410000|2021-06-25 18:23:30|1839.58|1829.58|1839.3|1829.3|1840.29|1830.29|1839.3|1829.3|32
1624645420000|2021-06-25 18:23:40|1839.23|1829.23|1838.35|1828.35|1839.35|1829.35|1838.35|1828.35|32
1624645430000|2021-06-25 18:23:50|1838.29|1828.29|1838.13|1828.13|1839.29|1829.29|1838.13|1828.13|33
1624645440000|2021-06-25 18:24:00|1838.03|1828.03|1838.45|1828.45|1838.45|1828.45|1837.43|1827.43|32
1624645450000|2021-06-25 18:24:10|1838.47|1828.47|1839.35|1829.35|1840.03|1830.03|1838.47|1828.47|38
1624645460000|2021-06-25 18:24:20|1839.62|1829.62|1842.01|1832.01|1842.07|1832.07|1839.44|1829.44|36
1624645470000|2021-06-25 18:24:30|1841.88|1831.88|1841.99|1831.99|1842.39|1832.39|1841.66|1831.66|34
1624645480000|2021-06-25 18:24:40|1841.97|1831.97|1842.37|1832.37|1842.91|1832.91|1841.14|1831.14|34
1624645490000|2021-06-25 18:24:50|1842.48|1832.48|1843.12|1833.12|1843.67|1833.67|1842.26|1832.26|34
1624645500000|2021-06-25 18:25:00|1843.1|1833.1|1844.43|1834.43|1844.68|1834.68|1841.83|1831.83|32
1624645510000|2021-06-25 18:25:10|1844.15|1834.15|1841.92|1831.92|1844.15|1834.15|1841.87|1831.87|34
1624645520000|2021-06-25 18:25:20|1841.77|1831.77|1840.54|1830.54|1841.77|1831.77|1840.5|1830.5|35
1624645530000|2021-06-25 18:25:30|1840.53|1830.53|1840.44|1830.44|1841.23|1831.23|1840.44|1830.44|30
1624645540000|2021-06-25 18:25:40|1840.51|1830.51|1840.83|1830.83|1840.83|1830.83|1840.51|1830.51|31
1624645550000|2021-06-25 18:25:50|1840.74|1830.74|1841.6|1831.6|1842.12|1832.12|1840.74|1830.74|27
1624645560000|2021-06-25 18:26:00|1841.56|1831.56|1840.52|1830.52|1841.65|1831.65|1840.47|1830.47|34
1624645570000|2021-06-25 18:26:10|1840.39|1830.39|1841|1831|1841.3|1831.3|1840.38|1830.38|30
1624645580000|2021-06-25 18:26:20|1841.12|1831.12|1840.01|1830.01|1841.13|1831.13|1839.61|1829.61|31
1624645590000|2021-06-25 18:26:30|1839.72|1829.72|1839.63|1829.63|1839.87|1829.87|1839.46|1829.46|32
1624645600000|2021-06-25 18:26:40|1839.62|1829.62|1839.71|1829.71|1840.1|1830.1|1839.28|1829.28|30
1624645610000|2021-06-25 18:26:50|1839.69|1829.69|1839.78|1829.78|1839.97|1829.97|1839.21|1829.21|34
1624645620000|2021-06-25 18:27:00|1839.79|1829.79|1839.38|1829.38|1839.85|1829.85|1839.36|1829.36|25
1624645630000|2021-06-25 18:27:10|1839.41|1829.41|1838.93|1828.93|1840.28|1830.28|1838.93|1828.93|36
1624645640000|2021-06-25 18:27:20|1838.95|1828.95|1838.02|1828.02|1838.95|1828.95|1837.98|1827.98|33
1624645650000|2021-06-25 18:27:30|1838.07|1828.07|1838.02|1828.02|1838.67|1828.67|1837.61|1827.61|36
1624645660000|2021-06-25 18:27:40|1838.11|1828.11|1837.69|1827.69|1838.57|1828.57|1837.52|1827.52|31
1624645670000|2021-06-25 18:27:50|1837.64|1827.64|1839.48|1829.48|1839.48|1829.48|1837.61|1827.61|34
1624645680000|2021-06-25 18:28:00|1840.27|1830.27|1840.23|1830.23|1840.27|1830.27|1839.65|1829.65|35
1624645690000|2021-06-25 18:28:10|1840.31|1830.31|1839.5|1829.5|1840.56|1830.56|1839.42|1829.42|36
1624645700000|2021-06-25 18:28:20|1839.32|1829.32|1839.58|1829.58|1839.99|1829.99|1839.32|1829.32|33
1624645710000|2021-06-25 18:28:30|1839.57|1829.57|1839.63|1829.63|1839.9|1829.9|1839.57|1829.57|31
1624645720000|2021-06-25 18:28:40|1839.64|1829.64|1840.87|1830.87|1840.92|1830.92|1839.6|1829.6|32
1624645730000|2021-06-25 18:28:50|1841.09|1831.09|1840.2|1830.2|1841.32|1831.32|1840.14|1830.14|27
1624645740000|2021-06-25 18:29:00|1840.29|1830.29|1840.13|1830.13|1840.63|1830.63|1839.92|1829.92|29
1624645750000|2021-06-25 18:29:10|1840.02|1830.02|1840.49|1830.49|1840.49|1830.49|1839.93|1829.93|29
1624645760000|2021-06-25 18:29:20|1840.4|1830.4|1841.16|1831.16|1841.16|1831.16|1840.21|1830.21|35
1624645770000|2021-06-25 18:29:30|1841.21|1831.21|1841.6|1831.6|1841.76|1831.76|1841.05|1831.05|28
1624645780000|2021-06-25 18:29:40|1841.56|1831.56|1840.86|1830.86|1841.59|1831.59|1840.85|1830.85|30
1624645790000|2021-06-25 18:29:50|1840.96|1830.96|1841.77|1831.77|1842.15|1832.15|1840.88|1830.88|26
1624645800000|2021-06-25 18:30:00|1841.78|1831.78|1840.49|1830.49|1842.1|1832.1|1840.48|1830.48|30
1624645810000|2021-06-25 18:30:10|1840.25|1830.25|1839.18|1829.18|1840.25|1830.25|1839.15|1829.15|32
1624645820000|2021-06-25 18:30:20|1839.21|1829.21|1838.24|1828.24|1839.33|1829.33|1837.69|1827.69|33
1624645830000|2021-06-25 18:30:30|1838.25|1828.25|1837.72|1827.72|1838.25|1828.25|1837.68|1827.68|20
1624645840000|2021-06-25 18:30:40|1837.64|1827.64|1837.59|1827.59|1837.7|1827.7|1836.86|1826.86|32
1624645850000|2021-06-25 18:30:50|1837.61|1827.61|1837.75|1827.75|1838|1828|1837.6|1827.6|33
1624645860000|2021-06-25 18:31:00|1837.79|1827.79|1836.53|1826.53|1837.79|1827.79|1836.53|1826.53|31
1624645870000|2021-06-25 18:31:10|1836.54|1826.54|1835.26|1825.26|1836.56|1826.56|1835.16|1825.16|33
1624645880000|2021-06-25 18:31:20|1834.94|1824.94|1836.45|1826.45|1836.49|1826.49|1834.94|1824.94|30
1624645890000|2021-06-25 18:31:30|1836.47|1826.47|1835.95|1825.95|1836.47|1826.47|1835.95|1825.95|24
1624645900000|2021-06-25 18:31:40|1835.93|1825.93|1834.83|1824.83|1835.94|1825.94|1834.74|1824.74|33
1624645910000|2021-06-25 18:31:50|1834.99|1824.99|1834.07|1824.07|1834.99|1824.99|1833.94|1823.94|34
1624645920000|2021-06-25 18:32:00|1833.86|1823.86|1833.96|1823.96|1834.44|1824.44|1833.67|1823.67|31
1624645930000|2021-06-25 18:32:10|1834|1824|1833.85|1823.85|1834.19|1824.19|1833.83|1823.83|34
1624645940000|2021-06-25 18:32:20|1833.9|1823.9|1835.4|1825.4|1835.79|1825.79|1833.73|1823.73|38
1624645950000|2021-06-25 18:32:30|1835.55|1825.55|1834.72|1824.72|1835.69|1825.69|1834.4|1824.4|35
1624645960000|2021-06-25 18:32:40|1834.75|1824.75|1833.3|1823.3|1834.75|1824.75|1833.3|1823.3|26
1624645970000|2021-06-25 18:32:50|1833.26|1823.26|1832.54|1822.54|1833.26|1823.26|1832.05|1822.05|37
1624645980000|2021-06-25 18:33:00|1832.82|1822.82|1833.16|1823.16|1833.24|1823.24|1832.82|1822.82|32
1624645990000|2021-06-25 18:33:10|1833.08|1823.08|1834.22|1824.22|1834.22|1824.22|1832.58|1822.58|29
1624646000000|2021-06-25 18:33:20|1834.25|1824.25|1833.89|1823.89|1834.39|1824.39|1833.5|1823.5|36
1624646010000|2021-06-25 18:33:30|1833.69|1823.69|1833.25|1823.25|1834.34|1824.34|1833.16|1823.16|33
1624646020000|2021-06-25 18:33:40|1833.17|1823.17|1833.49|1823.49|1834.74|1824.74|1833.17|1823.17|38
1624646030000|2021-06-25 18:33:50|1833.33|1823.33|1833.25|1823.25|1833.54|1823.54|1832.46|1822.46|33
1624646040000|2021-06-25 18:34:00|1833.16|1823.16|1834.28|1824.28|1834.5|1824.5|1833.16|1823.16|30
1624646050000|2021-06-25 18:34:10|1834.09|1824.09|1833.3|1823.3|1834.46|1824.46|1833.28|1823.28|30
1624646060000|2021-06-25 18:34:20|1833.22|1823.22|1832.95|1822.95|1834.05|1824.05|1832.92|1822.92|29
1624646070000|2021-06-25 18:34:30|1833.02|1823.02|1831.42|1821.42|1833.12|1823.12|1831.17|1821.17|37
1624646080000|2021-06-25 18:34:40|1831.49|1821.49|1831.59|1821.59|1832.02|1822.02|1831.21|1821.21|36
1624646090000|2021-06-25 18:34:50|1831.58|1821.58|1832.87|1822.87|1832.87|1822.87|1831.28|1821.28|29
1624646100000|2021-06-25 18:35:00|1832.92|1822.92|1836.64|1826.64|1836.64|1826.64|1832.92|1822.92|39
1624646110000|2021-06-25 18:35:10|1836.76|1826.76|1838.13|1828.13|1838.34|1828.34|1836.76|1826.76|39
1624646120000|2021-06-25 18:35:20|1838.18|1828.18|1837.31|1827.31|1839.38|1829.38|1837.31|1827.31|38
1624646130000|2021-06-25 18:35:30|1837.36|1827.36|1836.63|1826.63|1837.42|1827.42|1836.42|1826.42|34
1624646140000|2021-06-25 18:35:40|1836.57|1826.57|1837.1|1827.1|1837.12|1827.12|1835.78|1825.78|37
1624646150000|2021-06-25 18:35:50|1837.09|1827.09|1836.99|1826.99|1837.58|1827.58|1836.66|1826.66|34
1624646160000|2021-06-25 18:36:00|1836.89|1826.89|1836.54|1826.54|1836.89|1826.89|1835.76|1825.76|33
1624646170000|2021-06-25 18:36:10|1836.47|1826.47|1837.35|1827.35|1837.45|1827.45|1836.47|1826.47|33
1624646180000|2021-06-25 18:36:20|1837.49|1827.49|1838.11|1828.11|1838.28|1828.28|1837.08|1827.08|35
1624646190000|2021-06-25 18:36:30|1838.13|1828.13|1838.24|1828.24|1838.52|1828.52|1837.62|1827.62|28
1624646200000|2021-06-25 18:36:40|1838.19|1828.19|1838.24|1828.24|1838.41|1828.41|1837.75|1827.75|35
1624646210000|2021-06-25 18:36:50|1838.27|1828.27|1838.21|1828.21|1838.43|1828.43|1837.71|1827.71|34
1624646220000|2021-06-25 18:37:00|1838.25|1828.25|1839.36|1829.36|1839.36|1829.36|1837.99|1827.99|23
1624646230000|2021-06-25 18:37:10|1839.4|1829.4|1838.57|1828.57|1839.69|1829.69|1838.52|1828.52|36
1624646240000|2021-06-25 18:37:20|1838.6|1828.6|1838.67|1828.67|1838.67|1828.67|1837.54|1827.54|27
1624646250000|2021-06-25 18:37:30|1838.88|1828.88|1840.29|1830.29|1840.83|1830.83|1838.88|1828.88|33
1624646260000|2021-06-25 18:37:40|1840.1|1830.1|1840.27|1830.27|1841.61|1831.61|1839.73|1829.73|35
1624646270000|2021-06-25 18:37:50|1840.24|1830.24|1841.03|1831.03|1841.57|1831.57|1839.94|1829.94|33
1624646280000|2021-06-25 18:38:00|1841.02|1831.02|1841.14|1831.14|1842.49|1832.49|1841.02|1831.02|29
1624646290000|2021-06-25 18:38:10|1841.05|1831.05|1840.56|1830.56|1841.11|1831.11|1840.54|1830.54|23
1624646300000|2021-06-25 18:38:20|1840.72|1830.72|1841.82|1831.82|1841.99|1831.99|1840.72|1830.72|23
1624646310000|2021-06-25 18:38:30|1842.26|1832.26|1842.78|1832.78|1842.95|1832.95|1841.93|1831.93|32
1624646320000|2021-06-25 18:38:40|1842.58|1832.58|1842.11|1832.11|1842.81|1832.81|1841.93|1831.93|30
1624646330000|2021-06-25 18:38:50|1842.1|1832.1|1841.6|1831.6|1842.77|1832.77|1841.5|1831.5|33
1624646340000|2021-06-25 18:39:00|1841.57|1831.57|1840.32|1830.32|1841.73|1831.73|1840.3|1830.3|37
1624646350000|2021-06-25 18:39:10|1840.31|1830.31|1839.87|1829.87|1840.89|1830.89|1839.8|1829.8|35
1624646360000|2021-06-25 18:39:20|1840.08|1830.08|1840.14|1830.14|1840.14|1830.14|1839.55|1829.55|26
1624646370000|2021-06-25 18:39:30|1840.15|1830.15|1840|1830|1840.15|1830.15|1839.86|1829.86|30
1624646380000|2021-06-25 18:39:40|1840.01|1830.01|1841.43|1831.43|1841.74|1831.74|1839.87|1829.87|34
1624646390000|2021-06-25 18:39:50|1841.34|1831.34|1841.9|1831.9|1842.4|1832.4|1841.26|1831.26|28
1624646400000|2021-06-25 18:40:00|1842.32|1832.32|1843.18|1833.18|1843.24|1833.24|1842.32|1832.32|23
1624646410000|2021-06-25 18:40:10|1843.24|1833.24|1844.78|1834.78|1845.19|1835.19|1843.24|1833.24|29
1624646420000|2021-06-25 18:40:20|1844.63|1834.63|1845.66|1835.66|1845.66|1835.66|1844.32|1834.32|30
1624646430000|2021-06-25 18:40:30|1845.88|1835.88|1845.18|1835.18|1846.83|1836.83|1844.59|1834.59|38
1624646440000|2021-06-25 18:40:40|1845.16|1835.16|1846.67|1836.67|1847.13|1837.13|1844.8|1834.8|39
1624646450000|2021-06-25 18:40:50|1846.63|1836.63|1846.64|1836.64|1847.12|1837.12|1844.99|1834.99|39
1624646460000|2021-06-25 18:41:00|1846.67|1836.67|1846.94|1836.94|1847.18|1837.18|1846.23|1836.23|37
1624646470000|2021-06-25 18:41:10|1846.59|1836.59|1844.53|1834.53|1846.65|1836.65|1844.4|1834.4|39
1624646480000|2021-06-25 18:41:20|1844.51|1834.51|1844.76|1834.76|1845.19|1835.19|1844.4|1834.4|32
1624646490000|2021-06-25 18:41:30|1844.84|1834.84|1844.88|1834.88|1844.92|1834.92|1844.29|1834.29|36
1624646500000|2021-06-25 18:41:40|1844.91|1834.91|1844.5|1834.5|1845|1835|1844.41|1834.41|29
1624646510000|2021-06-25 18:41:50|1844.44|1834.44|1844.97|1834.97|1844.99|1834.99|1844.41|1834.41|30
1624646520000|2021-06-25 18:42:00|1845.02|1835.02|1843.42|1833.42|1845.04|1835.04|1843.15|1833.15|29
1624646530000|2021-06-25 18:42:10|1843.59|1833.59|1842.14|1832.14|1843.59|1833.59|1842.14|1832.14|35
1624646540000|2021-06-25 18:42:20|1842.07|1832.07|1842.32|1832.32|1842.92|1832.92|1841.6|1831.6|32
1624646550000|2021-06-25 18:42:30|1842.27|1832.27|1841.69|1831.69|1842.91|1832.91|1841.68|1831.68|35
1624646560000|2021-06-25 18:42:40|1841.72|1831.72|1842.63|1832.63|1842.63|1832.63|1841.72|1831.72|35
1624646570000|2021-06-25 18:42:50|1842.65|1832.65|1842.25|1832.25|1842.66|1832.66|1842.14|1832.14|27
1624646580000|2021-06-25 18:43:00|1842.33|1832.33|1841.89|1831.89|1842.48|1832.48|1841.66|1831.66|29
1624646590000|2021-06-25 18:43:10|1841.9|1831.9|1843.65|1833.65|1843.7|1833.7|1841.9|1831.9|30
1624646600000|2021-06-25 18:43:20|1843.64|1833.64|1843.84|1833.84|1844.54|1834.54|1843.61|1833.61|28
1624646610000|2021-06-25 18:43:30|1843.88|1833.88|1844.06|1834.06|1844.24|1834.24|1843.84|1833.84|24
1624646620000|2021-06-25 18:43:40|1844.07|1834.07|1844.61|1834.61|1844.82|1834.82|1843.71|1833.71|23
1624646630000|2021-06-25 18:43:50|1844.45|1834.45|1845.13|1835.13|1846.45|1836.45|1844.13|1834.13|37
1624646640000|2021-06-25 18:44:00|1845.33|1835.33|1845.79|1835.79|1846.53|1836.53|1844.35|1834.35|35
1624646650000|2021-06-25 18:44:10|1845.81|1835.81|1847.25|1837.25|1847.26|1837.26|1844.98|1834.98|38
1624646660000|2021-06-25 18:44:20|1847.23|1837.23|1846.58|1836.58|1847.59|1837.59|1846.55|1836.55|35
1624646670000|2021-06-25 18:44:30|1846.93|1836.93|1846.67|1836.67|1847.3|1837.3|1846.67|1836.67|36
1624646680000|2021-06-25 18:44:40|1846.29|1836.29|1843.9|1833.9|1846.66|1836.66|1843.9|1833.9|37
1624646690000|2021-06-25 18:44:50|1843.91|1833.91|1846.57|1836.57|1846.67|1836.67|1843.91|1833.91|37
1624646700000|2021-06-25 18:45:00|1846.67|1836.67|1846.81|1836.81|1847.01|1837.01|1846.44|1836.44|28
1624646710000|2021-06-25 18:45:10|1846.74|1836.74|1846.66|1836.66|1847.05|1837.05|1846.63|1836.63|18
1624646720000|2021-06-25 18:45:20|1846.63|1836.63|1846.64|1836.64|1846.9|1836.9|1846.03|1836.03|33
1624646730000|2021-06-25 18:45:30|1846.79|1836.79|1845.91|1835.91|1846.91|1836.91|1845.91|1835.91|22
1624646740000|2021-06-25 18:45:40|1845.85|1835.85|1846.3|1836.3|1846.31|1836.31|1845.52|1835.52|29
1624646750000|2021-06-25 18:45:50|1846.29|1836.29|1846.45|1836.45|1846.51|1836.51|1846.29|1836.29|23
1624646760000|2021-06-25 18:46:00|1846.48|1836.48|1846.33|1836.33|1846.48|1836.48|1845.87|1835.87|15
1624646770000|2021-06-25 18:46:10|1846.31|1836.31|1847.91|1837.91|1847.99|1837.99|1845.16|1835.16|37
1624646780000|2021-06-25 18:46:20|1848|1838|1848.49|1838.49|1849.16|1839.16|1848|1838|34
1624646790000|2021-06-25 18:46:30|1848.36|1838.36|1848.81|1838.81|1848.89|1838.89|1847.59|1837.59|34
1624646800000|2021-06-25 18:46:40|1848.82|1838.82|1848.46|1838.46|1849|1839|1848.17|1838.17|35
1624646810000|2021-06-25 18:46:50|1848.4|1838.4|1845.33|1835.33|1848.47|1838.47|1845.33|1835.33|30
1624646820000|2021-06-25 18:47:00|1845.28|1835.28|1845.74|1835.74|1846.38|1836.38|1845.24|1835.24|35
1624646830000|2021-06-25 18:47:10|1845.66|1835.66|1846.18|1836.18|1846.18|1836.18|1845.11|1835.11|33
1624646840000|2021-06-25 18:47:20|1846.2|1836.2|1846.17|1836.17|1846.35|1836.35|1845.99|1835.99|34
1624646850000|2021-06-25 18:47:30|1846.18|1836.18|1845.71|1835.71|1846.18|1836.18|1845.69|1835.69|28
1624646860000|2021-06-25 18:47:40|1845.7|1835.7|1845.39|1835.39|1845.82|1835.82|1845.33|1835.33|28
1624646870000|2021-06-25 18:47:50|1845.37|1835.37|1845.61|1835.61|1845.61|1835.61|1844.82|1834.82|23
1624646880000|2021-06-25 18:48:00|1845.75|1835.75|1845.42|1835.42|1846.05|1836.05|1845.39|1835.39|31
1624646890000|2021-06-25 18:48:10|1845.44|1835.44|1844.74|1834.74|1845.45|1835.45|1844.73|1834.73|19
1624646900000|2021-06-25 18:48:20|1844.68|1834.68|1844.74|1834.74|1844.91|1834.91|1844.55|1834.55|16
1624646910000|2021-06-25 18:48:30|1844.7|1834.7|1844.47|1834.47|1845.2|1835.2|1844.38|1834.38|36
1624646920000|2021-06-25 18:48:40|1844.46|1834.46|1845.05|1835.05|1845.09|1835.09|1844.38|1834.38|32
1624646930000|2021-06-25 18:48:50|1845.06|1835.06|1844.44|1834.44|1845.07|1835.07|1844.34|1834.34|29
1624646940000|2021-06-25 18:49:00|1844.45|1834.45|1843.85|1833.85|1844.68|1834.68|1843.85|1833.85|29
1624646950000|2021-06-25 18:49:10|1843.89|1833.89|1843.8|1833.8|1844.2|1834.2|1843.8|1833.8|32
1624646960000|2021-06-25 18:49:20|1843.77|1833.77|1843.29|1833.29|1844.05|1834.05|1843.25|1833.25|36
1624646970000|2021-06-25 18:49:30|1843.39|1833.39|1843.54|1833.54|1843.64|1833.64|1843.24|1833.24|23
1624646980000|2021-06-25 18:49:40|1843.55|1833.55|1844.8|1834.8|1845.33|1835.33|1843.37|1833.37|31
1624646990000|2021-06-25 18:49:50|1844.84|1834.84|1843.62|1833.62|1845.36|1835.36|1843.36|1833.36|26
1624647000000|2021-06-25 18:50:00|1843.55|1833.55|1842.81|1832.81|1843.55|1833.55|1842.63|1832.63|27
1624647010000|2021-06-25 18:50:10|1842.8|1832.8|1842.97|1832.97|1842.99|1832.99|1842.02|1832.02|26
1624647020000|2021-06-25 18:50:20|1842.86|1832.86|1842.72|1832.72|1843.56|1833.56|1842.62|1832.62|29
1624647030000|2021-06-25 18:50:30|1842.73|1832.73|1842.88|1832.88|1843.09|1833.09|1842.63|1832.63|31
1624647040000|2021-06-25 18:50:40|1842.85|1832.85|1842.15|1832.15|1843.74|1833.74|1842.05|1832.05|31
1624647050000|2021-06-25 18:50:50|1842.18|1832.18|1842.24|1832.24|1842.46|1832.46|1842.06|1832.06|23
1624647060000|2021-06-25 18:51:00|1842.25|1832.25|1843.14|1833.14|1843.2|1833.2|1842.25|1832.25|25
1624647070000|2021-06-25 18:51:10|1843.17|1833.17|1841.9|1831.9|1843.67|1833.67|1841.02|1831.02|27
1624647080000|2021-06-25 18:51:20|1841.88|1831.88|1841.53|1831.53|1842.11|1832.11|1840.93|1830.93|34
1624647090000|2021-06-25 18:51:30|1841.8|1831.8|1843.06|1833.06|1843.06|1833.06|1841.76|1831.76|20
1624647100000|2021-06-25 18:51:40|1843.02|1833.02|1841.85|1831.85|1843.02|1833.02|1840.87|1830.87|37
1624647110000|2021-06-25 18:51:50|1841.86|1831.86|1840.05|1830.05|1842.04|1832.04|1838.65|1828.65|36
1624647120000|2021-06-25 18:52:00|1839.54|1829.54|1839.11|1829.11|1839.55|1829.55|1838.29|1828.29|35
1624647130000|2021-06-25 18:52:10|1839.38|1829.38|1840.55|1830.55|1840.59|1830.59|1839.31|1829.31|29
1624647140000|2021-06-25 18:52:20|1840.71|1830.71|1838.79|1828.79|1840.83|1830.83|1838.79|1828.79|33
1624647150000|2021-06-25 18:52:30|1838.72|1828.72|1843.24|1833.24|1843.37|1833.37|1838.16|1828.16|35
1624647160000|2021-06-25 18:52:40|1843.5|1833.5|1845.15|1835.15|1845.85|1835.85|1842.92|1832.92|29
1624647170000|2021-06-25 18:52:50|1843.47|1833.47|1841.97|1831.97|1843.47|1833.47|1840.07|1830.07|36
1624647180000|2021-06-25 18:53:00|1841.98|1831.98|1844.04|1834.04|1844.6|1834.6|1841.97|1831.97|38
1624647190000|2021-06-25 18:53:10|1844.06|1834.06|1844.25|1834.25|1844.32|1834.32|1844.02|1834.02|17
1624647200000|2021-06-25 18:53:20|1844.23|1834.23|1841.8|1831.8|1844.23|1834.23|1841.71|1831.71|23
1624647210000|2021-06-25 18:53:30|1842.02|1832.02|1844.07|1834.07|1844.1|1834.1|1842.02|1832.02|31
1624647220000|2021-06-25 18:53:40|1844.09|1834.09|1844.29|1834.29|1844.29|1834.29|1843.04|1833.04|34
1624647230000|2021-06-25 18:53:50|1844.02|1834.02|1844.57|1834.57|1844.86|1834.86|1843.27|1833.27|33
1624647240000|2021-06-25 18:54:00|1844.42|1834.42|1846.28|1836.28|1846.46|1836.46|1844.3|1834.3|34
1624647250000|2021-06-25 18:54:10|1846.3|1836.3|1846.89|1836.89|1846.99|1836.99|1845.26|1835.26|34
1624647260000|2021-06-25 18:54:20|1846.05|1836.05|1846.16|1836.16|1846.52|1836.52|1845.85|1835.85|35
1624647270000|2021-06-25 18:54:30|1846.32|1836.32|1844.76|1834.76|1846.4|1836.4|1844.05|1834.05|38
1624647280000|2021-06-25 18:54:40|1844.81|1834.81|1844.27|1834.27|1844.81|1834.81|1843.95|1833.95|31
1624647290000|2021-06-25 18:54:50|1844.34|1834.34|1845.18|1835.18|1845.73|1835.73|1844.34|1834.34|38
1624647300000|2021-06-25 18:55:00|1845.26|1835.26|1845.23|1835.23|1846.24|1836.24|1845.12|1835.12|38
1624647310000|2021-06-25 18:55:10|1845.16|1835.16|1845.07|1835.07|1845.34|1835.34|1845.07|1835.07|34
1624647320000|2021-06-25 18:55:20|1845.06|1835.06|1843.99|1833.99|1845.06|1835.06|1843.97|1833.97|35
1624647330000|2021-06-25 18:55:30|1843.97|1833.97|1845.11|1835.11|1845.12|1835.12|1843.97|1833.97|29
1624647340000|2021-06-25 18:55:40|1845.1|1835.1|1844.57|1834.57|1845.49|1835.49|1844.49|1834.49|31
1624647350000|2021-06-25 18:55:50|1844.47|1834.47|1845.56|1835.56|1845.56|1835.56|1844.44|1834.44|28
1624647360000|2021-06-25 18:56:00|1845.57|1835.57|1844.14|1834.14|1845.61|1835.61|1844.14|1834.14|30
1624647370000|2021-06-25 18:56:10|1844.21|1834.21|1844.09|1834.09|1844.93|1834.93|1844.08|1834.08|33
1624647380000|2021-06-25 18:56:20|1844.08|1834.08|1844.09|1834.09|1844.55|1834.55|1844.08|1834.08|28
1624647390000|2021-06-25 18:56:30|1844.13|1834.13|1845.96|1835.96|1846.08|1836.08|1844.13|1834.13|39
1624647400000|2021-06-25 18:56:40|1845.94|1835.94|1845.42|1835.42|1846.2|1836.2|1845.35|1835.35|37
1624647410000|2021-06-25 18:56:50|1845.39|1835.39|1846.17|1836.17|1846.17|1836.17|1845.39|1835.39|25
1624647420000|2021-06-25 18:57:00|1846.12|1836.12|1844.94|1834.94|1846.18|1836.18|1844.8|1834.8|27
1624647430000|2021-06-25 18:57:10|1844.95|1834.95|1846.18|1836.18|1846.18|1836.18|1844.94|1834.94|29
1624647440000|2021-06-25 18:57:20|1846.13|1836.13|1845.93|1835.93|1846.13|1836.13|1845.77|1835.77|18
1624647450000|2021-06-25 18:57:30|1845.67|1835.67|1845.96|1835.96|1846.03|1836.03|1845.13|1835.13|29
1624647460000|2021-06-25 18:57:40|1846|1836|1843.93|1833.93|1846.05|1836.05|1843.93|1833.93|27
1624647470000|2021-06-25 18:57:50|1843.85|1833.85|1841.5|1831.5|1843.85|1833.85|1840.85|1830.85|34
1624647480000|2021-06-25 18:58:00|1841.48|1831.48|1840.85|1830.85|1841.48|1831.48|1840.48|1830.48|37
1624647490000|2021-06-25 18:58:10|1840.89|1830.89|1839.99|1829.99|1841.04|1831.04|1839.98|1829.98|36
1624647500000|2021-06-25 18:58:20|1839.98|1829.98|1840.21|1830.21|1840.27|1830.27|1839.42|1829.42|32
1624647510000|2021-06-25 18:58:30|1840.25|1830.25|1841.22|1831.22|1841.22|1831.22|1839.67|1829.67|32
1624647520000|2021-06-25 18:58:40|1841.25|1831.25|1841.28|1831.28|1841.71|1831.71|1840.7|1830.7|35
1624647530000|2021-06-25 18:58:50|1841.22|1831.22|1840.89|1830.89|1841.23|1831.23|1840.39|1830.39|36
1624647540000|2021-06-25 18:59:00|1840.76|1830.76|1839.53|1829.53|1840.93|1830.93|1839.53|1829.53|26
1624647550000|2021-06-25 18:59:10|1839.47|1829.47|1839.5|1829.5|1840.07|1830.07|1839.47|1829.47|29
1624647560000|2021-06-25 18:59:20|1839.53|1829.53|1840.61|1830.61|1840.77|1830.77|1839.4|1829.4|27
1624647570000|2021-06-25 18:59:30|1840.65|1830.65|1842.35|1832.35|1842.4|1832.4|1840.61|1830.61|32
1624647580000|2021-06-25 18:59:40|1842|1832|1840.83|1830.83|1842.88|1832.88|1840.67|1830.67|18
1624647590000|2021-06-25 18:59:50|1841.16|1831.16|1842.44|1832.44|1842.44|1832.44|1841.16|1831.16|20
1624647600000|2021-06-25 19:00:00|1842.14|1832.14|1845.89|1835.89|1846.33|1836.33|1841.61|1831.61|37
1624647610000|2021-06-25 19:00:10|1846.17|1836.17|1845.81|1835.81|1846.52|1836.52|1845.63|1835.63|32
1624647620000|2021-06-25 19:00:20|1845.78|1835.78|1846.72|1836.72|1847.51|1837.51|1844.97|1834.97|36
1624647630000|2021-06-25 19:00:30|1846.71|1836.71|1848.07|1838.07|1848.23|1838.23|1846.48|1836.48|32
1624647640000|2021-06-25 19:00:40|1848.05|1838.05|1849.64|1839.64|1849.64|1839.64|1848.05|1838.05|33
1624647650000|2021-06-25 19:00:50|1849.46|1839.46|1848.12|1838.12|1849.69|1839.69|1848.12|1838.12|36
1624647660000|2021-06-25 19:01:00|1848.09|1838.09|1845.73|1835.73|1848.36|1838.36|1845.73|1835.73|27
1624647670000|2021-06-25 19:01:10|1845.58|1835.58|1843.53|1833.53|1845.75|1835.75|1843.48|1833.48|33
1624647680000|2021-06-25 19:01:20|1843.49|1833.49|1841.27|1831.27|1843.61|1833.61|1841.21|1831.21|24
1624647690000|2021-06-25 19:01:30|1841.92|1831.92|1841.92|1831.92|1841.95|1831.95|1841.3|1831.3|31
1624647700000|2021-06-25 19:01:40|1841.78|1831.78|1840.97|1830.97|1842.18|1832.18|1840.96|1830.96|30
1624647710000|2021-06-25 19:01:50|1840.98|1830.98|1839.77|1829.77|1840.98|1830.98|1839.77|1829.77|33
1624647720000|2021-06-25 19:02:00|1839.82|1829.82|1840.69|1830.69|1840.69|1830.69|1839.8|1829.8|32
1624647730000|2021-06-25 19:02:10|1840.58|1830.58|1840.84|1830.84|1841.05|1831.05|1840.52|1830.52|35
1624647740000|2021-06-25 19:02:20|1840.87|1830.87|1840.05|1830.05|1840.9|1830.9|1839.96|1829.96|34
1624647750000|2021-06-25 19:02:30|1840.02|1830.02|1841.8|1831.8|1841.8|1831.8|1840.02|1830.02|33
1624647760000|2021-06-25 19:02:40|1841.79|1831.79|1841.11|1831.11|1841.84|1831.84|1841.1|1831.1|27
1624647770000|2021-06-25 19:02:50|1841.1|1831.1|1841.02|1831.02|1841.1|1831.1|1840.08|1830.08|26
1624647780000|2021-06-25 19:03:00|1840.99|1830.99|1840.25|1830.25|1841.01|1831.01|1839.97|1829.97|28
1624647790000|2021-06-25 19:03:10|1840.5|1830.5|1840.19|1830.19|1840.5|1830.5|1840.09|1830.09|16
1624647800000|2021-06-25 19:03:20|1840.21|1830.21|1840.29|1830.29|1841.51|1831.51|1839.88|1829.88|30
1624647810000|2021-06-25 19:03:30|1840.4|1830.4|1840.29|1830.29|1840.7|1830.7|1840.21|1830.21|28
1624647820000|2021-06-25 19:03:40|1840.19|1830.19|1840.25|1830.25|1840.52|1830.52|1840|1830|25
1624647830000|2021-06-25 19:03:50|1840.23|1830.23|1840.51|1830.51|1840.69|1830.69|1839.5|1829.5|30
1624647840000|2021-06-25 19:04:00|1840.5|1830.5|1840.2|1830.2|1840.55|1830.55|1840.18|1830.18|28
1624647850000|2021-06-25 19:04:10|1840.17|1830.17|1840.29|1830.29|1840.34|1830.34|1839.72|1829.72|24
1624647860000|2021-06-25 19:04:20|1840.27|1830.27|1839.94|1829.94|1840.46|1830.46|1839.93|1829.93|28
1624647870000|2021-06-25 19:04:30|1839.84|1829.84|1840.59|1830.59|1840.88|1830.88|1839.79|1829.79|33
1624647880000|2021-06-25 19:04:40|1840.65|1830.65|1840.51|1830.51|1840.73|1830.73|1840.18|1830.18|31
1624647890000|2021-06-25 19:04:50|1840.61|1830.61|1841|1831|1841.14|1831.14|1840.35|1830.35|30
1624647900000|2021-06-25 19:05:00|1840.91|1830.91|1841.86|1831.86|1842.52|1832.52|1840.91|1830.91|36
1624647910000|2021-06-25 19:05:10|1842.01|1832.01|1842.26|1832.26|1842.68|1832.68|1842.01|1832.01|29
1624647920000|2021-06-25 19:05:20|1842.11|1832.11|1841.46|1831.46|1842.11|1832.11|1841.46|1831.46|32
1624647930000|2021-06-25 19:05:30|1841.51|1831.51|1840.56|1830.56|1841.51|1831.51|1840.56|1830.56|31
1624647940000|2021-06-25 19:05:40|1840.57|1830.57|1840.46|1830.46|1840.93|1830.93|1840.34|1830.34|29
1624647950000|2021-06-25 19:05:50|1840.38|1830.38|1840.45|1830.45|1840.49|1830.49|1840.17|1830.17|32
1624647960000|2021-06-25 19:06:00|1840.4|1830.4|1840.38|1830.38|1840.64|1830.64|1840.37|1830.37|14
1624647970000|2021-06-25 19:06:10|1840.37|1830.37|1840.43|1830.43|1840.45|1830.45|1840.31|1830.31|18
1624647980000|2021-06-25 19:06:20|1840.46|1830.46|1841.57|1831.57|1842.05|1832.05|1840.38|1830.38|29
1624647990000|2021-06-25 19:06:30|1841.53|1831.53|1841.47|1831.47|1841.62|1831.62|1840.86|1830.86|30
1624648000000|2021-06-25 19:06:40|1841.49|1831.49|1840.73|1830.73|1842.22|1832.22|1840.73|1830.73|31
1624648010000|2021-06-25 19:06:50|1840.68|1830.68|1840.53|1830.53|1841.03|1831.03|1840.12|1830.12|31
1624648020000|2021-06-25 19:07:00|1840.58|1830.58|1840.4|1830.4|1841.04|1831.04|1840.28|1830.28|29
1624648030000|2021-06-25 19:07:10|1840.41|1830.41|1839.21|1829.21|1840.41|1830.41|1838.88|1828.88|36
1624648040000|2021-06-25 19:07:20|1839.05|1829.05|1838.81|1828.81|1839.22|1829.22|1838.66|1828.66|33
1624648050000|2021-06-25 19:07:30|1838.85|1828.85|1838.55|1828.55|1838.93|1828.93|1838.46|1828.46|30
1624648060000|2021-06-25 19:07:40|1838.54|1828.54|1837.77|1827.77|1838.62|1828.62|1837.76|1827.76|34
1624648070000|2021-06-25 19:07:50|1837.8|1827.8|1836.24|1826.24|1838.89|1828.89|1836.24|1826.24|37
1624648080000|2021-06-25 19:08:00|1836.23|1826.23|1837.15|1827.15|1837.31|1827.31|1836.12|1826.12|31
1624648090000|2021-06-25 19:08:10|1837.17|1827.17|1837.97|1827.97|1838.12|1828.12|1836.65|1826.65|34
1624648100000|2021-06-25 19:08:20|1837.99|1827.99|1836.71|1826.71|1837.99|1827.99|1836.71|1826.71|35
1624648110000|2021-06-25 19:08:30|1836.58|1826.58|1832.14|1822.14|1836.64|1826.64|1832|1822|36
1624648120000|2021-06-25 19:08:40|1832.19|1822.19|1833.48|1823.48|1833.48|1823.48|1831.93|1821.93|36
1624648130000|2021-06-25 19:08:50|1833.52|1823.52|1831.87|1821.87|1834.05|1824.05|1831.87|1821.87|39
1624648140000|2021-06-25 19:09:00|1831.82|1821.82|1832.46|1822.46|1832.69|1822.69|1831.62|1821.62|34
1624648150000|2021-06-25 19:09:10|1832.54|1822.54|1833.35|1823.35|1833.61|1823.61|1832.34|1822.34|27
1624648160000|2021-06-25 19:09:20|1833.34|1823.34|1833.41|1823.41|1833.57|1823.57|1833.19|1823.19|28
1624648170000|2021-06-25 19:09:30|1833.24|1823.24|1833.74|1823.74|1833.74|1823.74|1832.86|1822.86|29
1624648180000|2021-06-25 19:09:40|1833.69|1823.69|1832.94|1822.94|1833.73|1823.73|1832.72|1822.72|20
1624648190000|2021-06-25 19:09:50|1832.91|1822.91|1832.57|1822.57|1832.95|1822.95|1832.41|1822.41|20
1624648200000|2021-06-25 19:10:00|1832.59|1822.59|1835.39|1825.39|1835.82|1825.82|1832.59|1822.59|30
1624648210000|2021-06-25 19:10:10|1835.76|1825.76|1836.82|1826.82|1837|1827|1835.62|1825.62|37
1624648220000|2021-06-25 19:10:20|1836.83|1826.83|1838.46|1828.46|1838.72|1828.72|1836.75|1826.75|31
1624648230000|2021-06-25 19:10:30|1838.71|1828.71|1839.27|1829.27|1839.27|1829.27|1838.43|1828.43|27
1624648240000|2021-06-25 19:10:40|1838.87|1828.87|1840.51|1830.51|1840.51|1830.51|1838.7|1828.7|31
1624648250000|2021-06-25 19:10:50|1840.5|1830.5|1839.07|1829.07|1840.64|1830.64|1839.07|1829.07|34
1624648260000|2021-06-25 19:11:00|1839.14|1829.14|1841.47|1831.47|1841.49|1831.49|1839.05|1829.05|31
1624648270000|2021-06-25 19:11:10|1841.38|1831.38|1841.97|1831.97|1842.37|1832.37|1841.28|1831.28|37
1624648280000|2021-06-25 19:11:20|1842.15|1832.15|1842.62|1832.62|1842.62|1832.62|1841.66|1831.66|36
1624648290000|2021-06-25 19:11:30|1842.19|1832.19|1842.63|1832.63|1842.84|1832.84|1842.19|1832.19|35
1624648300000|2021-06-25 19:11:40|1842.61|1832.61|1842.49|1832.49|1842.75|1832.75|1841.83|1831.83|32
1624648310000|2021-06-25 19:11:50|1842.45|1832.45|1843.36|1833.36|1843.36|1833.36|1842.45|1832.45|30
1624648320000|2021-06-25 19:12:00|1843.42|1833.42|1844.83|1834.83|1845.42|1835.42|1842.94|1832.94|36
1624648330000|2021-06-25 19:12:10|1844.84|1834.84|1844.37|1834.37|1845.22|1835.22|1843.95|1833.95|31
1624648340000|2021-06-25 19:12:20|1844.36|1834.36|1844.76|1834.76|1845.2|1835.2|1844.06|1834.06|36
1624648350000|2021-06-25 19:12:30|1845.11|1835.11|1846.52|1836.52|1846.52|1836.52|1844.84|1834.84|38
1624648360000|2021-06-25 19:12:40|1846.49|1836.49|1846.79|1836.79|1846.79|1836.79|1844.9|1834.9|28
1624648370000|2021-06-25 19:12:50|1845.47|1835.47|1844.2|1834.2|1845.84|1835.84|1844.11|1834.11|30
1624648380000|2021-06-25 19:13:00|1844.23|1834.23|1843.14|1833.14|1844.23|1834.23|1842.95|1832.95|24
1624648390000|2021-06-25 19:13:10|1843.16|1833.16|1842.04|1832.04|1843.27|1833.27|1842.04|1832.04|18
1624648400000|2021-06-25 19:13:20|1841.95|1831.95|1842.73|1832.73|1842.94|1832.94|1841.71|1831.71|25
1624648410000|2021-06-25 19:13:30|1842.78|1832.78|1843.4|1833.4|1843.89|1833.89|1842.78|1832.78|28
1624648420000|2021-06-25 19:13:40|1843.42|1833.42|1844.49|1834.49|1844.52|1834.52|1843.42|1833.42|23
1624648430000|2021-06-25 19:13:50|1844.54|1834.54|1844.09|1834.09|1844.88|1834.88|1843.95|1833.95|32
1624648440000|2021-06-25 19:14:00|1843.86|1833.86|1845.4|1835.4|1845.75|1835.75|1843.83|1833.83|35
1624648450000|2021-06-25 19:14:10|1845.36|1835.36|1847.58|1837.58|1848.51|1838.51|1844.84|1834.84|29
1624648460000|2021-06-25 19:14:20|1847.5|1837.5|1848.99|1838.99|1848.99|1838.99|1847.31|1837.31|31
1624648470000|2021-06-25 19:14:30|1848.92|1838.92|1849.29|1839.29|1849.93|1839.93|1848.03|1838.03|38
1624648480000|2021-06-25 19:14:40|1849.23|1839.23|1851.05|1841.05|1851.12|1841.12|1848.71|1838.71|32
1624648490000|2021-06-25 19:14:50|1851.02|1841.02|1849.36|1839.36|1851.02|1841.02|1849.36|1839.36|19
1624648500000|2021-06-25 19:15:00|1849.22|1839.22|1848.97|1838.97|1849.77|1839.77|1848.69|1838.69|31
1624648510000|2021-06-25 19:15:10|1848.92|1838.92|1850.32|1840.32|1850.32|1840.32|1848.92|1838.92|21
1624648520000|2021-06-25 19:15:20|1850.3|1840.3|1850.74|1840.74|1851.23|1841.23|1850.3|1840.3|36
1624648530000|2021-06-25 19:15:30|1850.95|1840.95|1852.68|1842.68|1852.95|1842.95|1850.41|1840.41|31
1624648540000|2021-06-25 19:15:40|1852.54|1842.54|1853.86|1843.86|1853.86|1843.86|1851.4|1841.4|36
1624648550000|2021-06-25 19:15:50|1853.87|1843.87|1854.25|1844.25|1854.44|1844.44|1853.68|1843.68|37
1624648560000|2021-06-25 19:16:00|1854.28|1844.28|1852.57|1842.57|1854.28|1844.28|1851.66|1841.66|32
1624648570000|2021-06-25 19:16:10|1852.28|1842.28|1852.88|1842.88|1852.89|1842.89|1851.67|1841.67|31
1624648580000|2021-06-25 19:16:20|1852.89|1842.89|1849.8|1839.8|1853.13|1843.13|1849.8|1839.8|33
1624648590000|2021-06-25 19:16:30|1849.99|1839.99|1849.06|1839.06|1850.73|1840.73|1849.06|1839.06|33
1624648600000|2021-06-25 19:16:40|1849.28|1839.28|1851.8|1841.8|1851.8|1841.8|1849.28|1839.28|37
1624648610000|2021-06-25 19:16:50|1851.9|1841.9|1849.64|1839.64|1852.61|1842.61|1849.64|1839.64|34
1624648620000|2021-06-25 19:17:00|1849.73|1839.73|1852.12|1842.12|1852.44|1842.44|1849.73|1839.73|35
1624648630000|2021-06-25 19:17:10|1851.98|1841.98|1852.11|1842.11|1852.95|1842.95|1851.74|1841.74|34
1624648640000|2021-06-25 19:17:20|1852.05|1842.05|1852.06|1842.06|1852.47|1842.47|1851.73|1841.73|37
1624648650000|2021-06-25 19:17:30|1852.31|1842.31|1854.04|1844.04|1854.04|1844.04|1852.3|1842.3|31
1624648660000|2021-06-25 19:17:40|1854.28|1844.28|1853.68|1843.68|1854.49|1844.49|1852.96|1842.96|31
1624648670000|2021-06-25 19:17:50|1853.53|1843.53|1854.26|1844.26|1854.29|1844.29|1853.21|1843.21|36
1624648680000|2021-06-25 19:18:00|1854.35|1844.35|1854.21|1844.21|1854.79|1844.79|1853.05|1843.05|38
1624648690000|2021-06-25 19:18:10|1854.19|1844.19|1852.89|1842.89|1854.54|1844.54|1852.66|1842.66|31
1624648700000|2021-06-25 19:18:20|1852.84|1842.84|1853.92|1843.92|1853.92|1843.92|1852.3|1842.3|34
1624648710000|2021-06-25 19:18:30|1853.93|1843.93|1854.82|1844.82|1854.82|1844.82|1853.3|1843.3|32
1624648720000|2021-06-25 19:18:40|1854.72|1844.72|1854.76|1844.76|1854.92|1844.92|1854.11|1844.11|31
1624648730000|2021-06-25 19:18:50|1854.66|1844.66|1854.83|1844.83|1855.22|1845.22|1854.56|1844.56|32
1624648740000|2021-06-25 19:19:00|1854.88|1844.88|1855.93|1845.93|1855.95|1845.95|1854.59|1844.59|30
1624648750000|2021-06-25 19:19:10|1855.91|1845.91|1856.32|1846.32|1856.83|1846.83|1855.49|1845.49|29
1624648760000|2021-06-25 19:19:20|1856.31|1846.31|1856.21|1846.21|1856.42|1846.42|1855.77|1845.77|31
1624648770000|2021-06-25 19:19:30|1856.22|1846.22|1858.2|1848.2|1858.67|1848.67|1855.69|1845.69|37
1624648780000|2021-06-25 19:19:40|1858.09|1848.09|1859.21|1849.21|1859.78|1849.78|1858.06|1848.06|38
1624648790000|2021-06-25 19:19:50|1859.01|1849.01|1860.83|1850.83|1860.83|1850.83|1858.65|1848.65|37
1624648800000|2021-06-25 19:20:00|1860.71|1850.71|1866.09|1856.09|1866.09|1856.09|1859.15|1849.15|36
1624648810000|2021-06-25 19:20:10|1866.34|1856.34|1867.8|1857.8|1870.62|1860.62|1866.34|1856.34|39
1624648820000|2021-06-25 19:20:20|1868.08|1858.08|1868.38|1858.38|1869.21|1859.21|1867.89|1857.89|37
1624648830000|2021-06-25 19:20:30|1868.34|1858.34|1870.16|1860.16|1870.34|1860.34|1867.62|1857.62|34
1624648840000|2021-06-25 19:20:40|1870.14|1860.14|1872.85|1862.85|1873.07|1863.07|1870.14|1860.14|39
1624648850000|2021-06-25 19:20:50|1872.83|1862.83|1873.47|1863.47|1873.95|1863.95|1872.17|1862.17|38
1624648860000|2021-06-25 19:21:00|1873.29|1863.29|1872.6|1862.6|1873.29|1863.29|1871.96|1861.96|31
1624648870000|2021-06-25 19:21:10|1872.35|1862.35|1871.1|1861.1|1872.35|1862.35|1870.84|1860.84|29
1624648880000|2021-06-25 19:21:20|1871.01|1861.01|1873.15|1863.15|1873.15|1863.15|1870.29|1860.29|36
1624648890000|2021-06-25 19:21:30|1873.16|1863.16|1873.45|1863.45|1873.89|1863.89|1872.61|1862.61|31
1624648900000|2021-06-25 19:21:40|1873.4|1863.4|1872.85|1862.85|1873.62|1863.62|1872.83|1862.83|27
1624648910000|2021-06-25 19:21:50|1872.84|1862.84|1872.8|1862.8|1874.07|1864.07|1872.65|1862.65|34
1624648920000|2021-06-25 19:22:00|1872.88|1862.88|1872.74|1862.74|1873.34|1863.34|1872.25|1862.25|33
1624648930000|2021-06-25 19:22:10|1872.76|1862.76|1872.46|1862.46|1872.78|1862.78|1872.24|1862.24|24
1624648940000|2021-06-25 19:22:20|1872.45|1862.45|1873.08|1863.08|1873.08|1863.08|1871.69|1861.69|38
1624648950000|2021-06-25 19:22:30|1872.98|1862.98|1871.95|1861.95|1874.1|1864.1|1871.95|1861.95|29
1624648960000|2021-06-25 19:22:40|1871.6|1861.6|1872.78|1862.78|1872.78|1862.78|1870.85|1860.85|29
1624648970000|2021-06-25 19:22:50|1872.82|1862.82|1872.29|1862.29|1872.82|1862.82|1871.84|1861.84|33
1624648980000|2021-06-25 19:23:00|1872.28|1862.28|1872.17|1862.17|1873.26|1863.26|1872.02|1862.02|32
1624648990000|2021-06-25 19:23:10|1872.06|1862.06|1869.73|1859.73|1872.17|1862.17|1869.73|1859.73|27
1624649000000|2021-06-25 19:23:20|1869.76|1859.76|1870.57|1860.57|1871.56|1861.56|1869.39|1859.39|32
1624649010000|2021-06-25 19:23:30|1870.43|1860.43|1870.44|1860.44|1870.48|1860.48|1869.34|1859.34|32
1624649020000|2021-06-25 19:23:40|1870.23|1860.23|1869.38|1859.38|1870.23|1860.23|1869.26|1859.26|32
1624649030000|2021-06-25 19:23:50|1869.35|1859.35|1869.39|1859.39|1869.48|1859.48|1868.42|1858.42|27
1624649040000|2021-06-25 19:24:00|1869.38|1859.38|1867.87|1857.87|1869.38|1859.38|1867.87|1857.87|30
1624649050000|2021-06-25 19:24:10|1867.82|1857.82|1866.77|1856.77|1867.82|1857.82|1866.77|1856.77|28
1624649060000|2021-06-25 19:24:20|1866.76|1856.76|1866.85|1856.85|1867.4|1857.4|1865.88|1855.88|35
1624649070000|2021-06-25 19:24:30|1866.89|1856.89|1867.25|1857.25|1867.37|1857.37|1866.7|1856.7|24
1624649080000|2021-06-25 19:24:40|1867.23|1857.23|1866.62|1856.62|1867.25|1857.25|1866.26|1856.26|24
1624649090000|2021-06-25 19:24:50|1866.6|1856.6|1865.65|1855.65|1866.7|1856.7|1865.3|1855.3|34
1624649100000|2021-06-25 19:25:00|1865.71|1855.71|1865.28|1855.28|1866.03|1856.03|1865.18|1855.18|29
1624649110000|2021-06-25 19:25:10|1865.23|1855.23|1865.8|1855.8|1865.84|1855.84|1865.09|1855.09|37
1624649120000|2021-06-25 19:25:20|1865.77|1855.77|1867.45|1857.45|1867.45|1857.45|1865.77|1855.77|20
1624649130000|2021-06-25 19:25:30|1867.44|1857.44|1868.83|1858.83|1869.03|1859.03|1867.44|1857.44|38
1624649140000|2021-06-25 19:25:40|1869.2|1859.2|1871.28|1861.28|1871.3|1861.3|1868.79|1858.79|35
1624649150000|2021-06-25 19:25:50|1871.18|1861.18|1870.49|1860.49|1872.06|1862.06|1870.47|1860.47|33
1624649160000|2021-06-25 19:26:00|1870.28|1860.28|1871.34|1861.34|1871.34|1861.34|1870.11|1860.11|37
1624649170000|2021-06-25 19:26:10|1871.33|1861.33|1871.63|1861.63|1871.63|1861.63|1871.17|1861.17|28
1624649180000|2021-06-25 19:26:20|1871.59|1861.59|1870.77|1860.77|1871.88|1861.88|1870.52|1860.52|29
1624649190000|2021-06-25 19:26:30|1870.74|1860.74|1871.62|1861.62|1871.62|1861.62|1870.74|1860.74|16
1624649200000|2021-06-25 19:26:40|1871.58|1861.58|1869.34|1859.34|1871.58|1861.58|1869.34|1859.34|22
1624649210000|2021-06-25 19:26:50|1869.31|1859.31|1869.63|1859.63|1869.81|1859.81|1868.9|1858.9|35
1624649220000|2021-06-25 19:27:00|1869.68|1859.68|1869.7|1859.7|1869.79|1859.79|1869.68|1859.68|26
1624649230000|2021-06-25 19:27:10|1869.69|1859.69|1869.63|1859.63|1869.95|1859.95|1869.63|1859.63|33
1624649240000|2021-06-25 19:27:20|1869.64|1859.64|1870.21|1860.21|1870.77|1860.77|1869.53|1859.53|32
1624649250000|2021-06-25 19:27:30|1870.1|1860.1|1869.49|1859.49|1870.13|1860.13|1869.44|1859.44|29
1624649260000|2021-06-25 19:27:40|1869.47|1859.47|1868.59|1858.59|1869.47|1859.47|1868.59|1858.59|25
1624649270000|2021-06-25 19:27:50|1868.58|1858.58|1867.56|1857.56|1868.58|1858.58|1867.54|1857.54|24
1624649280000|2021-06-25 19:28:00|1867.55|1857.55|1868.5|1858.5|1868.55|1858.55|1867.55|1857.55|31
1624649290000|2021-06-25 19:28:10|1868.51|1858.51|1869.24|1859.24|1869.56|1859.56|1868.44|1858.44|29
1624649300000|2021-06-25 19:28:20|1869.25|1859.25|1868.6|1858.6|1869.38|1859.38|1868.52|1858.52|29
1624649310000|2021-06-25 19:28:30|1868.56|1858.56|1868.61|1858.61|1868.68|1858.68|1868.36|1858.36|24
1624649320000|2021-06-25 19:28:40|1868.94|1858.94|1868.94|1858.94|1871.42|1861.42|1868.94|1858.94|35
1624649330000|2021-06-25 19:28:50|1868.93|1858.93|1868.79|1858.79|1869.37|1859.37|1868.79|1858.79|31
1624649340000|2021-06-25 19:29:00|1868.8|1858.8|1869.85|1859.85|1869.85|1859.85|1868.76|1858.76|29
1624649350000|2021-06-25 19:29:10|1869.83|1859.83|1869.91|1859.91|1870.05|1860.05|1869.68|1859.68|28
1624649360000|2021-06-25 19:29:20|1869.84|1859.84|1869.81|1859.81|1869.84|1859.84|1869.69|1859.69|12
1624649370000|2021-06-25 19:29:30|1869.82|1859.82|1871.16|1861.16|1871.16|1861.16|1869.82|1859.82|32
1624649380000|2021-06-25 19:29:40|1871.13|1861.13|1872.8|1862.8|1872.8|1862.8|1870.98|1860.98|34
1624649390000|2021-06-25 19:29:50|1873.05|1863.05|1872.18|1862.18|1874.18|1864.18|1869.95|1859.95|38
1624649400000|2021-06-25 19:30:00|1872.02|1862.02|1868.97|1858.97|1872.02|1862.02|1868.97|1858.97|39
1624649410000|2021-06-25 19:30:10|1869.03|1859.03|1868.62|1858.62|1869.29|1859.29|1868.62|1858.62|32
1624649420000|2021-06-25 19:30:20|1868.6|1858.6|1869.14|1859.14|1869.32|1859.32|1868.59|1858.59|33
1624649430000|2021-06-25 19:30:30|1869.13|1859.13|1868.41|1858.41|1869.16|1859.16|1868.41|1858.41|29
1624649440000|2021-06-25 19:30:40|1868.09|1858.09|1866.03|1856.03|1868.09|1858.09|1865.96|1855.96|37
1624649450000|2021-06-25 19:30:50|1866.05|1856.05|1866.61|1856.61|1867.14|1857.14|1865.88|1855.88|36
1624649460000|2021-06-25 19:31:00|1866.64|1856.64|1865.89|1855.89|1866.71|1856.71|1865.84|1855.84|30
1624649470000|2021-06-25 19:31:10|1865.84|1855.84|1865.7|1855.7|1866.16|1856.16|1865.7|1855.7|20
1624649480000|2021-06-25 19:31:20|1865.64|1855.64|1866.33|1856.33|1866.33|1856.33|1865.61|1855.61|16
1624649490000|2021-06-25 19:31:30|1866.34|1856.34|1865.95|1855.95|1866.34|1856.34|1865.73|1855.73|23
1624649500000|2021-06-25 19:31:40|1865.86|1855.86|1865.2|1855.2|1865.86|1855.86|1865.12|1855.12|24
1624649510000|2021-06-25 19:31:50|1865.21|1855.21|1867.38|1857.38|1867.82|1857.82|1864.93|1854.93|26
1624649520000|2021-06-25 19:32:00|1867.44|1857.44|1864.91|1854.91|1867.62|1857.62|1864.75|1854.75|36
1624649530000|2021-06-25 19:32:10|1864.88|1854.88|1864.77|1854.77|1865.22|1855.22|1864.69|1854.69|31
1624649540000|2021-06-25 19:32:20|1864.78|1854.78|1864.34|1854.34|1864.99|1854.99|1864.21|1854.21|19
1624649550000|2021-06-25 19:32:30|1864.41|1854.41|1863.9|1853.9|1864.42|1854.42|1863.2|1853.2|38
1624649560000|2021-06-25 19:32:40|1863.85|1853.85|1863.78|1853.78|1864.08|1854.08|1863.78|1853.78|32
1624649570000|2021-06-25 19:32:50|1863.86|1853.86|1864.02|1854.02|1864.15|1854.15|1863.8|1853.8|25
1624649580000|2021-06-25 19:33:00|1864.03|1854.03|1865.92|1855.92|1865.95|1855.95|1863.95|1853.95|30
1624649590000|2021-06-25 19:33:10|1866.13|1856.13|1865.85|1855.85|1866.65|1856.65|1865.53|1855.53|36
1624649600000|2021-06-25 19:33:20|1865.81|1855.81|1866.14|1856.14|1867.33|1857.33|1865.81|1855.81|30
1624649610000|2021-06-25 19:33:30|1866.08|1856.08|1865.8|1855.8|1866.13|1856.13|1865.42|1855.42|29
1624649620000|2021-06-25 19:33:40|1865.77|1855.77|1865.5|1855.5|1865.77|1855.77|1865.09|1855.09|29
1624649630000|2021-06-25 19:33:50|1865.52|1855.52|1865.33|1855.33|1865.52|1855.52|1864.58|1854.58|29
1624649640000|2021-06-25 19:34:00|1865.29|1855.29|1864.28|1854.28|1865.29|1855.29|1863.94|1853.94|37
1624649650000|2021-06-25 19:34:10|1864.35|1854.35|1866.26|1856.26|1866.63|1856.63|1864.16|1854.16|34
1624649660000|2021-06-25 19:34:20|1866.62|1856.62|1866.26|1856.26|1867.33|1857.33|1865.85|1855.85|30
1624649670000|2021-06-25 19:34:30|1866.34|1856.34|1866.59|1856.59|1866.68|1856.68|1866.34|1856.34|19
1624649680000|2021-06-25 19:34:40|1866.64|1856.64|1868.96|1858.96|1868.96|1858.96|1866.54|1856.54|24
1624649690000|2021-06-25 19:34:50|1868.97|1858.97|1869.13|1859.13|1869.3|1859.3|1868.09|1858.09|30
1624649700000|2021-06-25 19:35:00|1868.98|1858.98|1867.26|1857.26|1869.86|1859.86|1867.26|1857.26|29
1624649710000|2021-06-25 19:35:10|1867.19|1857.19|1866.53|1856.53|1867.27|1857.27|1866.48|1856.48|31
1624649720000|2021-06-25 19:35:20|1866.45|1856.45|1866.79|1856.79|1866.79|1856.79|1865.82|1855.82|27
1624649730000|2021-06-25 19:35:30|1866.89|1856.89|1865.68|1855.68|1867.15|1857.15|1865.63|1855.63|37
1624649740000|2021-06-25 19:35:40|1865.67|1855.67|1865.88|1855.88|1865.88|1855.88|1865.56|1855.56|30
1624649750000|2021-06-25 19:35:50|1865.86|1855.86|1866.05|1856.05|1866.12|1856.12|1865.83|1855.83|34
1624649760000|2021-06-25 19:36:00|1866.06|1856.06|1866.51|1856.51|1866.62|1856.62|1865.67|1855.67|23
1624649770000|2021-06-25 19:36:10|1866.55|1856.55|1865.74|1855.74|1866.55|1856.55|1865.68|1855.68|22
1624649780000|2021-06-25 19:36:20|1865.67|1855.67|1865.44|1855.44|1865.67|1855.67|1865.37|1855.37|26
1624649790000|2021-06-25 19:36:30|1865.53|1855.53|1865.27|1855.27|1865.62|1855.62|1865.27|1855.27|26
1624649800000|2021-06-25 19:36:40|1865.31|1855.31|1865.3|1855.3|1865.68|1855.68|1865.19|1855.19|27
1624649810000|2021-06-25 19:36:50|1865.37|1855.37|1865.12|1855.12|1865.41|1855.41|1865.03|1855.03|28
1624649820000|2021-06-25 19:37:00|1865.25|1855.25|1865.28|1855.28|1865.3|1855.3|1864.8|1854.8|32
1624649830000|2021-06-25 19:37:10|1865.3|1855.3|1865.41|1855.41|1865.78|1855.78|1865.3|1855.3|31
1624649840000|2021-06-25 19:37:20|1865.4|1855.4|1865.4|1855.4|1865.66|1855.66|1864.76|1854.76|26
1624649850000|2021-06-25 19:37:30|1865.28|1855.28|1865.52|1855.52|1865.52|1855.52|1864.81|1854.81|23
1624649860000|2021-06-25 19:37:40|1865.47|1855.47|1866.08|1856.08|1866.08|1856.08|1864.94|1854.94|29
1624649870000|2021-06-25 19:37:50|1866.1|1856.1|1865.81|1855.81|1866.36|1856.36|1865.74|1855.74|31
1624649880000|2021-06-25 19:38:00|1865.78|1855.78|1865.19|1855.19|1865.79|1855.79|1865.19|1855.19|26
1624649890000|2021-06-25 19:38:10|1865.2|1855.2|1865.97|1855.97|1866.12|1856.12|1864.89|1854.89|32
1624649900000|2021-06-25 19:38:20|1865.94|1855.94|1866.77|1856.77|1867.12|1857.12|1865.56|1855.56|34
1624649910000|2021-06-25 19:38:30|1866.65|1856.65|1865.63|1855.63|1866.71|1856.71|1865.38|1855.38|32
1624649920000|2021-06-25 19:38:40|1865.64|1855.64|1864.43|1854.43|1865.64|1855.64|1864.43|1854.43|28
1624649930000|2021-06-25 19:38:50|1864.55|1854.55|1863.72|1853.72|1864.56|1854.56|1863.69|1853.69|34
1624649940000|2021-06-25 19:39:00|1863.81|1853.81|1865.16|1855.16|1865.26|1855.26|1863.69|1853.69|21
1624649950000|2021-06-25 19:39:10|1865.18|1855.18|1865.37|1855.37|1865.89|1855.89|1865.18|1855.18|33
1624649960000|2021-06-25 19:39:20|1865.42|1855.42|1865.29|1855.29|1865.81|1855.81|1865.28|1855.28|32
1624649970000|2021-06-25 19:39:30|1865.27|1855.27|1865.29|1855.29|1865.51|1855.51|1864.96|1854.96|29
1624649980000|2021-06-25 19:39:40|1865.31|1855.31|1864.81|1854.81|1865.32|1855.32|1864.51|1854.51|29
1624649990000|2021-06-25 19:39:50|1864.84|1854.84|1865.1|1855.1|1865.19|1855.19|1863.35|1853.35|38
1624650000000|2021-06-25 19:40:00|1865.04|1855.04|1864.68|1854.68|1865.06|1855.06|1864.62|1854.62|25
1624650010000|2021-06-25 19:40:10|1864.65|1854.65|1864.57|1854.57|1864.68|1854.68|1864.48|1854.48|25
1624650020000|2021-06-25 19:40:20|1864.6|1854.6|1864.28|1854.28|1864.68|1854.68|1863.89|1853.89|29
1624650030000|2021-06-25 19:40:30|1864.27|1854.27|1863.74|1853.74|1864.27|1854.27|1863.61|1853.61|29
1624650040000|2021-06-25 19:40:40|1863.85|1853.85|1863.95|1853.95|1864.02|1854.02|1863.73|1853.73|29
1624650050000|2021-06-25 19:40:50|1863.94|1853.94|1863.54|1853.54|1863.99|1853.99|1863.54|1853.54|30
1624650060000|2021-06-25 19:41:00|1863.62|1853.62|1862.98|1852.98|1863.63|1853.63|1862.97|1852.97|28
1624650070000|2021-06-25 19:41:10|1862.93|1852.93|1862.48|1852.48|1862.93|1852.93|1862.48|1852.48|26
1624650080000|2021-06-25 19:41:20|1862.49|1852.49|1862.67|1852.67|1862.74|1852.74|1862.49|1852.49|29
1624650090000|2021-06-25 19:41:30|1862.69|1852.69|1862.13|1852.13|1862.69|1852.69|1861.95|1851.95|23
1624650100000|2021-06-25 19:41:40|1861.86|1851.86|1861.34|1851.34|1861.97|1851.97|1861.26|1851.26|26
1624650110000|2021-06-25 19:41:50|1861.49|1851.49|1862.07|1852.07|1862.07|1852.07|1861.26|1851.26|31
1624650120000|2021-06-25 19:42:00|1861.35|1851.35|1862.97|1852.97|1862.97|1852.97|1861.35|1851.35|33
1624650130000|2021-06-25 19:42:10|1863.23|1853.23|1863.29|1853.29|1863.88|1853.88|1863.2|1853.2|35
1624650140000|2021-06-25 19:42:20|1863.24|1853.24|1862.2|1852.2|1863.24|1853.24|1862.2|1852.2|31
1624650150000|2021-06-25 19:42:30|1862.19|1852.19|1862.07|1852.07|1862.41|1852.41|1861.51|1851.51|30
1624650160000|2021-06-25 19:42:40|1862.17|1852.17|1861.29|1851.29|1862.46|1852.46|1861.26|1851.26|32
1624650170000|2021-06-25 19:42:50|1861.32|1851.32|1860.62|1850.62|1861.4|1851.4|1860.62|1850.62|32
1624650180000|2021-06-25 19:43:00|1860.6|1850.6|1860.41|1850.41|1861.22|1851.22|1860.4|1850.4|28
1624650190000|2021-06-25 19:43:10|1860.4|1850.4|1861.25|1851.25|1861.49|1851.49|1860.4|1850.4|20
1624650200000|2021-06-25 19:43:20|1861.34|1851.34|1861.35|1851.35|1861.48|1851.48|1861.34|1851.34|16
1624650210000|2021-06-25 19:43:30|1861.33|1851.33|1861.49|1851.49|1862.23|1852.23|1861.25|1851.25|30
1624650220000|2021-06-25 19:43:40|1861.3|1851.3|1861.37|1851.37|1861.62|1851.62|1861.22|1851.22|35
1624650230000|2021-06-25 19:43:50|1861.29|1851.29|1859.18|1849.18|1861.39|1851.39|1857.88|1847.88|36
1624650240000|2021-06-25 19:44:00|1859.23|1849.23|1858.56|1848.56|1859.23|1849.23|1858.15|1848.15|35
1624650250000|2021-06-25 19:44:10|1858.54|1848.54|1859.22|1849.22|1859.22|1849.22|1858.52|1848.52|18
1624650260000|2021-06-25 19:44:20|1859.13|1849.13|1859.66|1849.66|1859.7|1849.7|1858.83|1848.83|28
1624650270000|2021-06-25 19:44:30|1859.64|1849.64|1859.24|1849.24|1859.64|1849.64|1858.99|1848.99|22
1624650280000|2021-06-25 19:44:40|1859.21|1849.21|1859.72|1849.72|1859.82|1849.82|1859.16|1849.16|11
1624650290000|2021-06-25 19:44:50|1859.77|1849.77|1859.27|1849.27|1860.05|1850.05|1859.25|1849.25|32
1624650300000|2021-06-25 19:45:00|1859.43|1849.43|1855.23|1845.23|1859.53|1849.53|1855.19|1845.19|35
1624650310000|2021-06-25 19:45:10|1855.15|1845.15|1854.16|1844.16|1855.96|1845.96|1854.12|1844.12|38
1624650320000|2021-06-25 19:45:20|1854.01|1844.01|1853.79|1843.79|1854.59|1844.59|1853.59|1843.59|37
1624650330000|2021-06-25 19:45:30|1854.06|1844.06|1853.78|1843.78|1854.07|1844.07|1852.98|1842.98|35
1624650340000|2021-06-25 19:45:40|1853.86|1843.86|1853.6|1843.6|1854.25|1844.25|1853.47|1843.47|35
1624650350000|2021-06-25 19:45:50|1853.64|1843.64|1853.59|1843.59|1853.65|1843.65|1852.85|1842.85|24
1624650360000|2021-06-25 19:46:00|1853.63|1843.63|1852.68|1842.68|1853.76|1843.76|1852.68|1842.68|24
1624650370000|2021-06-25 19:46:10|1852.67|1842.67|1851.72|1841.72|1852.67|1842.67|1851.7|1841.7|34
1624650380000|2021-06-25 19:46:20|1851.68|1841.68|1851.11|1841.11|1851.75|1841.75|1851.09|1841.09|37
1624650390000|2021-06-25 19:46:30|1851.1|1841.1|1850.64|1840.64|1852.06|1842.06|1850.6|1840.6|39
1624650400000|2021-06-25 19:46:40|1850.67|1840.67|1848.85|1838.85|1850.95|1840.95|1848.85|1838.85|38
1624650410000|2021-06-25 19:46:50|1848.79|1838.79|1848.98|1838.98|1849.37|1839.37|1848.5|1838.5|34
1624650420000|2021-06-25 19:47:00|1849.01|1839.01|1850.61|1840.61|1851.68|1841.68|1849.01|1839.01|35
1624650430000|2021-06-25 19:47:10|1850.85|1840.85|1852.27|1842.27|1852.34|1842.34|1850.77|1840.77|31
1624650440000|2021-06-25 19:47:20|1852.31|1842.31|1853.74|1843.74|1853.89|1843.89|1852.26|1842.26|34
1624650450000|2021-06-25 19:47:30|1854.02|1844.02|1852.97|1842.97|1854.02|1844.02|1852.97|1842.97|34
1624650460000|2021-06-25 19:47:40|1852.53|1842.53|1848.78|1838.78|1852.53|1842.53|1848.78|1838.78|38
1624650470000|2021-06-25 19:47:50|1848.73|1838.73|1847.08|1837.08|1848.86|1838.86|1847.08|1837.08|36
1624650480000|2021-06-25 19:48:00|1846.77|1836.77|1847.49|1837.49|1848.05|1838.05|1846.73|1836.73|36
1624650490000|2021-06-25 19:48:10|1847.27|1837.27|1846.36|1836.36|1847.57|1837.57|1846.36|1836.36|36
1624650500000|2021-06-25 19:48:20|1846.34|1836.34|1845.12|1835.12|1846.34|1836.34|1844.99|1834.99|37
1624650510000|2021-06-25 19:48:30|1845.19|1835.19|1845.32|1835.32|1846.91|1836.91|1844.99|1834.99|34
1624650520000|2021-06-25 19:48:40|1845.52|1835.52|1844.98|1834.98|1845.52|1835.52|1844.89|1834.89|38
1624650530000|2021-06-25 19:48:50|1845.16|1835.16|1845.41|1835.41|1845.6|1835.6|1844.46|1834.46|30
1624650540000|2021-06-25 19:49:00|1845.44|1835.44|1846.67|1836.67|1846.67|1836.67|1844.95|1834.95|32
1624650550000|2021-06-25 19:49:10|1846.63|1836.63|1846.97|1836.97|1847.44|1837.44|1846.53|1836.53|31
1624650560000|2021-06-25 19:49:20|1846.83|1836.83|1847.11|1837.11|1848.84|1838.84|1846.71|1836.71|37
1624650570000|2021-06-25 19:49:30|1847.07|1837.07|1850|1840|1850|1840|1847.07|1837.07|35
1624650580000|2021-06-25 19:49:40|1850.01|1840.01|1850.68|1840.68|1850.98|1840.98|1849.88|1839.88|34
1624650590000|2021-06-25 19:49:50|1850.34|1840.34|1851.44|1841.44|1851.93|1841.93|1850.32|1840.32|34
1624650600000|2021-06-25 19:50:00|1851.39|1841.39|1850.45|1840.45|1851.39|1841.39|1849.94|1839.94|30
1624650610000|2021-06-25 19:50:10|1850.29|1840.29|1849.76|1839.76|1850.55|1840.55|1849.35|1839.35|32
1624650620000|2021-06-25 19:50:20|1849.71|1839.71|1849.69|1839.69|1849.82|1839.82|1849.34|1839.34|28
1624650630000|2021-06-25 19:50:30|1850.3|1840.3|1852.66|1842.66|1852.66|1842.66|1850.3|1840.3|36
1624650640000|2021-06-25 19:50:40|1852.76|1842.76|1851.98|1841.98|1852.76|1842.76|1851.66|1841.66|29
1624650650000|2021-06-25 19:50:50|1851.99|1841.99|1852.89|1842.89|1853.51|1843.51|1851.99|1841.99|29
1624650660000|2021-06-25 19:51:00|1853.16|1843.16|1852.91|1842.91|1853.37|1843.37|1852.5|1842.5|34
1624650670000|2021-06-25 19:51:10|1853.3|1843.3|1852.32|1842.32|1853.3|1843.3|1852.21|1842.21|30
1624650680000|2021-06-25 19:51:20|1852.35|1842.35|1850.85|1840.85|1852.35|1842.35|1849.9|1839.9|31
1624650690000|2021-06-25 19:51:30|1851.01|1841.01|1850.81|1840.81|1851.2|1841.2|1850.43|1840.43|34
1624650700000|2021-06-25 19:51:40|1851.15|1841.15|1851.38|1841.38|1851.43|1841.43|1850.45|1840.45|31
1624650710000|2021-06-25 19:51:50|1851.49|1841.49|1852.02|1842.02|1852.08|1842.08|1851.48|1841.48|18
1624650720000|2021-06-25 19:52:00|1852|1842|1851.79|1841.79|1852.04|1842.04|1851.6|1841.6|23
1624650730000|2021-06-25 19:52:10|1851.92|1841.92|1851.67|1841.67|1852.02|1842.02|1851.67|1841.67|16
1624650740000|2021-06-25 19:52:20|1851.64|1841.64|1851.16|1841.16|1851.64|1841.64|1851.16|1841.16|15
1624650750000|2021-06-25 19:52:30|1851.15|1841.15|1850.75|1840.75|1851.41|1841.41|1850.04|1840.04|27
1624650760000|2021-06-25 19:52:40|1850.93|1840.93|1850.91|1840.91|1851.89|1841.89|1850.85|1840.85|30
1624650770000|2021-06-25 19:52:50|1850.9|1840.9|1851.69|1841.69|1851.79|1841.79|1850.61|1840.61|33
1624650780000|2021-06-25 19:53:00|1851.76|1841.76|1850.71|1840.71|1851.76|1841.76|1850.71|1840.71|27
1624650790000|2021-06-25 19:53:10|1850.69|1840.69|1850.39|1840.39|1850.84|1840.84|1850.23|1840.23|28
1624650800000|2021-06-25 19:53:20|1850.47|1840.47|1850.23|1840.23|1850.79|1840.79|1850.23|1840.23|24
1624650810000|2021-06-25 19:53:30|1850.16|1840.16|1849.56|1839.56|1850.17|1840.17|1849.5|1839.5|26
1624650820000|2021-06-25 19:53:40|1849.39|1839.39|1849.46|1839.46|1849.61|1839.61|1849.3|1839.3|21
1624650830000|2021-06-25 19:53:50|1849.45|1839.45|1849.62|1839.62|1849.62|1839.62|1849.32|1839.32|18
1624650840000|2021-06-25 19:54:00|1849.61|1839.61|1849.74|1839.74|1850.09|1840.09|1849.61|1839.61|21
1624650850000|2021-06-25 19:54:10|1849.83|1839.83|1849.59|1839.59|1849.85|1839.85|1849.58|1839.58|13
1624650860000|2021-06-25 19:54:20|1849.6|1839.6|1849.14|1839.14|1849.6|1839.6|1849.1|1839.1|19
1624650870000|2021-06-25 19:54:30|1849.11|1839.11|1851.14|1841.14|1851.53|1841.53|1849.11|1839.11|30
1624650880000|2021-06-25 19:54:40|1851.12|1841.12|1851.37|1841.37|1851.72|1841.72|1850.86|1840.86|20
1624650890000|2021-06-25 19:54:50|1851.13|1841.13|1850.19|1840.19|1851.13|1841.13|1849.48|1839.48|32
1624650900000|2021-06-25 19:55:00|1850.17|1840.17|1851.79|1841.79|1851.8|1841.8|1850.17|1840.17|33
1624650910000|2021-06-25 19:55:10|1851.81|1841.81|1852.59|1842.59|1852.59|1842.59|1851.71|1841.71|27
1624650920000|2021-06-25 19:55:20|1852.78|1842.78|1853.49|1843.49|1854.08|1844.08|1852.55|1842.55|38
1624650930000|2021-06-25 19:55:30|1853.57|1843.57|1853.94|1843.94|1854.45|1844.45|1853.12|1843.12|28
1624650940000|2021-06-25 19:55:40|1854.09|1844.09|1854.78|1844.78|1855.87|1845.87|1854.09|1844.09|23
1624650950000|2021-06-25 19:55:50|1854.79|1844.79|1856.94|1846.94|1857.51|1847.51|1854.79|1844.79|32
1624650960000|2021-06-25 19:56:00|1857.78|1847.78|1859.9|1849.9|1859.9|1849.9|1856.71|1846.71|35
1624650970000|2021-06-25 19:56:10|1859.99|1849.99|1859.16|1849.16|1860.02|1850.02|1859.12|1849.12|31
1624650980000|2021-06-25 19:56:20|1859.11|1849.11|1858.17|1848.17|1859.31|1849.31|1857.41|1847.41|33
1624650990000|2021-06-25 19:56:30|1857.99|1847.99|1856.17|1846.17|1857.99|1847.99|1856.17|1846.17|25
1624651000000|2021-06-25 19:56:40|1856.21|1846.21|1856.72|1846.72|1857.34|1847.34|1856.2|1846.2|24
1624651010000|2021-06-25 19:56:50|1857.32|1847.32|1856.63|1846.63|1857.32|1847.32|1856.58|1846.58|25
1624651020000|2021-06-25 19:57:00|1856.49|1846.49|1857.94|1847.94|1857.94|1847.94|1856.39|1846.39|29
1624651030000|2021-06-25 19:57:10|1858.18|1848.18|1859.72|1849.72|1860.15|1850.15|1858.18|1848.18|36
1624651040000|2021-06-25 19:57:20|1859.74|1849.74|1860.45|1850.45|1860.68|1850.68|1859.31|1849.31|28
1624651050000|2021-06-25 19:57:30|1860.31|1850.31|1860.14|1850.14|1860.54|1850.54|1859.46|1849.46|28
1624651060000|2021-06-25 19:57:40|1860.12|1850.12|1859.85|1849.85|1860.48|1850.48|1859.45|1849.45|27
1624651070000|2021-06-25 19:57:50|1859.73|1849.73|1859.71|1849.71|1859.83|1849.83|1859.27|1849.27|30
1624651080000|2021-06-25 19:58:00|1859.62|1849.62|1859.51|1849.51|1859.85|1849.85|1859.5|1849.5|24
1624651090000|2021-06-25 19:58:10|1859.45|1849.45|1860.12|1850.12|1860.13|1850.13|1859.11|1849.11|35
1624651100000|2021-06-25 19:58:20|1860.02|1850.02|1859.11|1849.11|1860.3|1850.3|1859.06|1849.06|28
1624651110000|2021-06-25 19:58:30|1859.1|1849.1|1857.85|1847.85|1859.7|1849.7|1857.85|1847.85|37
1624651120000|2021-06-25 19:58:40|1857.83|1847.83|1858.97|1848.97|1858.97|1848.97|1857.82|1847.82|28
1624651130000|2021-06-25 19:58:50|1859|1849|1859.23|1849.23|1859.47|1849.47|1858.84|1848.84|24
1624651140000|2021-06-25 19:59:00|1859.24|1849.24|1859.27|1849.27|1859.47|1849.47|1859.24|1849.24|24
1624651150000|2021-06-25 19:59:10|1859.32|1849.32|1858.62|1848.62|1859.32|1849.32|1858.31|1848.31|34
1624651160000|2021-06-25 19:59:20|1858.68|1848.68|1857.53|1847.53|1858.68|1848.68|1857.22|1847.22|35
1624651170000|2021-06-25 19:59:30|1857.58|1847.58|1858.04|1848.04|1858.36|1848.36|1857.46|1847.46|24
1624651180000|2021-06-25 19:59:40|1858.08|1848.08|1858.27|1848.27|1859.06|1849.06|1857.79|1847.79|26
1624651190000|2021-06-25 19:59:50|1858.29|1848.29|1856.39|1846.39|1858.5|1848.5|1856.39|1846.39|30
1624651200000|2021-06-25 20:00:00|1856.55|1846.55|1854.78|1844.78|1856.59|1846.59|1854.76|1844.76|24
1624651210000|2021-06-25 20:00:10|1854.84|1844.84|1854.09|1844.09|1854.87|1844.87|1854.05|1844.05|24
1624651220000|2021-06-25 20:00:20|1854.04|1844.04|1854.62|1844.62|1854.77|1844.77|1853.88|1843.88|24
1624651230000|2021-06-25 20:00:30|1854.67|1844.67|1854.33|1844.33|1854.67|1844.67|1853.94|1843.94|32
1624651240000|2021-06-25 20:00:40|1854.36|1844.36|1851.57|1841.57|1854.48|1844.48|1851.55|1841.55|28
1624651250000|2021-06-25 20:00:50|1851.24|1841.24|1851.36|1841.36|1852.39|1842.39|1851.09|1841.09|38
1624651260000|2021-06-25 20:01:00|1851.33|1841.33|1850.94|1840.94|1851.46|1841.46|1850.76|1840.76|31
1624651270000|2021-06-25 20:01:10|1850.9|1840.9|1851.02|1841.02|1851.35|1841.35|1850.9|1840.9|25
1624651280000|2021-06-25 20:01:20|1850.89|1840.89|1849.93|1839.93|1851.18|1841.18|1849.93|1839.93|33
1624651290000|2021-06-25 20:01:30|1849.9|1839.9|1848.35|1838.35|1849.91|1839.91|1848.29|1838.29|39
1624651300000|2021-06-25 20:01:40|1848.37|1838.37|1849.64|1839.64|1850.03|1840.03|1848.01|1838.01|33
1624651310000|2021-06-25 20:01:50|1849.61|1839.61|1847.86|1837.86|1849.64|1839.64|1847.86|1837.86|39
1624651320000|2021-06-25 20:02:00|1847.75|1837.75|1848.18|1838.18|1848.3|1838.3|1846.8|1836.8|35
1624651330000|2021-06-25 20:02:10|1848.15|1838.15|1848.03|1838.03|1848.32|1838.32|1847.52|1837.52|36
1624651340000|2021-06-25 20:02:20|1848.12|1838.12|1848.15|1838.15|1848.93|1838.93|1848.07|1838.07|27
1624651350000|2021-06-25 20:02:30|1848.32|1838.32|1848.02|1838.02|1848.84|1838.84|1847.91|1837.91|31
1624651360000|2021-06-25 20:02:40|1848.12|1838.12|1846.26|1836.26|1848.12|1838.12|1846.26|1836.26|34
1624651370000|2021-06-25 20:02:50|1846.52|1836.52|1845.83|1835.83|1846.69|1836.69|1845.24|1835.24|36
1624651380000|2021-06-25 20:03:00|1846.05|1836.05|1847.4|1837.4|1847.45|1837.45|1845.68|1835.68|27
1624651390000|2021-06-25 20:03:10|1847.46|1837.46|1847.53|1837.53|1847.95|1837.95|1846.87|1836.87|36
1624651400000|2021-06-25 20:03:20|1847.74|1837.74|1846.96|1836.96|1847.74|1837.74|1846.64|1836.64|36
1624651410000|2021-06-25 20:03:30|1847.04|1837.04|1848.04|1838.04|1848.27|1838.27|1846.95|1836.95|32
1624651420000|2021-06-25 20:03:40|1848.05|1838.05|1851.2|1841.2|1851.45|1841.45|1847.66|1837.66|33
1624651430000|2021-06-25 20:03:50|1851.16|1841.16|1852.52|1842.52|1852.78|1842.78|1851.03|1841.03|33
1624651440000|2021-06-25 20:04:00|1853.12|1843.12|1853.94|1843.94|1854.1|1844.1|1852.99|1842.99|32
1624651450000|2021-06-25 20:04:10|1853.85|1843.85|1851.88|1841.88|1854.02|1844.02|1851.88|1841.88|34
1624651460000|2021-06-25 20:04:20|1851.31|1841.31|1850.68|1840.68|1851.31|1841.31|1850.4|1840.4|35
1624651470000|2021-06-25 20:04:30|1850.73|1840.73|1849.41|1839.41|1850.73|1840.73|1847.83|1837.83|36
1624651480000|2021-06-25 20:04:40|1849.34|1839.34|1849.66|1839.66|1849.67|1839.67|1848.24|1838.24|35
1624651490000|2021-06-25 20:04:50|1849.55|1839.55|1848.99|1838.99|1850.12|1840.12|1848.99|1838.99|34
1624651500000|2021-06-25 20:05:00|1849|1839|1851.86|1841.86|1851.86|1841.86|1849|1839|34
1624651510000|2021-06-25 20:05:10|1851.87|1841.87|1853.19|1843.19|1853.85|1843.85|1851.77|1841.77|28
1624651520000|2021-06-25 20:05:20|1853.06|1843.06|1853.37|1843.37|1854.24|1844.24|1852.45|1842.45|36
1624651530000|2021-06-25 20:05:30|1853.26|1843.26|1852.95|1842.95|1854.27|1844.27|1852.35|1842.35|37
1624651540000|2021-06-25 20:05:40|1853.36|1843.36|1852.7|1842.7|1853.36|1843.36|1852.47|1842.47|30
1624651550000|2021-06-25 20:05:50|1852.84|1842.84|1855.45|1845.45|1855.45|1845.45|1852.58|1842.58|25
1624651560000|2021-06-25 20:06:00|1855.35|1845.35|1854.92|1844.92|1855.98|1845.98|1854.92|1844.92|31
1624651570000|2021-06-25 20:06:10|1854.9|1844.9|1855.28|1845.28|1855.3|1845.3|1854.79|1844.79|28
1624651580000|2021-06-25 20:06:20|1855.09|1845.09|1855.09|1845.09|1856.04|1846.04|1854.98|1844.98|32
1624651590000|2021-06-25 20:06:30|1855.18|1845.18|1854.91|1844.91|1855.2|1845.2|1854.59|1844.59|38
1624651600000|2021-06-25 20:06:40|1855.05|1845.05|1856.95|1846.95|1857.06|1847.06|1855.05|1845.05|31
1624651610000|2021-06-25 20:06:50|1856.97|1846.97|1856.68|1846.68|1857.75|1847.75|1856.68|1846.68|28
1624651620000|2021-06-25 20:07:00|1856.09|1846.09|1856.44|1846.44|1856.45|1846.45|1855.91|1845.91|32
1624651630000|2021-06-25 20:07:10|1856.42|1846.42|1856.65|1846.65|1856.67|1846.67|1856.37|1846.37|20
1624651640000|2021-06-25 20:07:20|1856.67|1846.67|1858.65|1848.65|1858.65|1848.65|1856.67|1846.67|35
1624651650000|2021-06-25 20:07:30|1858.49|1848.49|1858.57|1848.57|1858.57|1848.57|1857.94|1847.94|30
1624651660000|2021-06-25 20:07:40|1858.51|1848.51|1858.31|1848.31|1859.02|1849.02|1858.25|1848.25|26
1624651670000|2021-06-25 20:07:50|1858.32|1848.32|1858.61|1848.61|1859.45|1849.45|1858.32|1848.32|32
1624651680000|2021-06-25 20:08:00|1858.59|1848.59|1856.61|1846.61|1858.59|1848.59|1856.61|1846.61|32
1624651690000|2021-06-25 20:08:10|1856.52|1846.52|1856.77|1846.77|1856.77|1846.77|1856.46|1846.46|22
1624651700000|2021-06-25 20:08:20|1856.81|1846.81|1858.39|1848.39|1858.41|1848.41|1856.73|1846.73|25
1624651710000|2021-06-25 20:08:30|1858.51|1848.51|1858.92|1848.92|1859|1849|1858.51|1848.51|31
1624651720000|2021-06-25 20:08:40|1858.86|1848.86|1858.91|1848.91|1858.93|1848.93|1858.65|1848.65|18
1624651730000|2021-06-25 20:08:50|1858.88|1848.88|1858.95|1848.95|1858.98|1848.98|1858.73|1848.73|19
1624651740000|2021-06-25 20:09:00|1858.87|1848.87|1859.7|1849.7|1859.7|1849.7|1858.55|1848.55|22
1624651750000|2021-06-25 20:09:10|1859.71|1849.71|1856.92|1846.92|1859.8|1849.8|1856.76|1846.76|28
1624651760000|2021-06-25 20:09:20|1856.86|1846.86|1855.91|1845.91|1856.91|1846.91|1855.42|1845.42|33
1624651770000|2021-06-25 20:09:30|1855.88|1845.88|1855.43|1845.43|1855.92|1845.92|1855.07|1845.07|35
1624651780000|2021-06-25 20:09:40|1855.42|1845.42|1854.41|1844.41|1855.42|1845.42|1854.36|1844.36|36
1624651790000|2021-06-25 20:09:50|1854.39|1844.39|1854.64|1844.64|1855.23|1845.23|1854.26|1844.26|27
1624651800000|2021-06-25 20:10:00|1854.59|1844.59|1853.85|1843.85|1854.65|1844.65|1853.8|1843.8|34
1624651810000|2021-06-25 20:10:10|1853.81|1843.81|1852.73|1842.73|1853.81|1843.81|1852.5|1842.5|31
1624651820000|2021-06-25 20:10:20|1852.75|1842.75|1851.99|1841.99|1853.09|1843.09|1851.79|1841.79|33
1624651830000|2021-06-25 20:10:30|1851.63|1841.63|1851.11|1841.11|1851.63|1841.63|1850.86|1840.86|35
1624651840000|2021-06-25 20:10:40|1851.17|1841.17|1850.68|1840.68|1851.26|1841.26|1850.68|1840.68|27
1624651850000|2021-06-25 20:10:50|1850.63|1840.63|1851.15|1841.15|1851.16|1841.16|1850.42|1840.42|34
1624651860000|2021-06-25 20:11:00|1851.13|1841.13|1851.49|1841.49|1851.55|1841.55|1851|1841|37
1624651870000|2021-06-25 20:11:10|1851.38|1841.38|1852.32|1842.32|1852.48|1842.48|1851.31|1841.31|34
1624651880000|2021-06-25 20:11:20|1852.26|1842.26|1853.01|1843.01|1853.04|1843.04|1852.14|1842.14|33
1624651890000|2021-06-25 20:11:30|1853|1843|1853.1|1843.1|1853.16|1843.16|1852.92|1842.92|30
1624651900000|2021-06-25 20:11:40|1853.07|1843.07|1852.92|1842.92|1853.23|1843.23|1852.78|1842.78|30
1624651910000|2021-06-25 20:11:50|1852.94|1842.94|1853.23|1843.23|1853.45|1843.45|1852.94|1842.94|24
1624651920000|2021-06-25 20:12:00|1853|1843|1850.78|1840.78|1853|1843|1850.78|1840.78|37
1624651930000|2021-06-25 20:12:10|1850.83|1840.83|1850.26|1840.26|1850.87|1840.87|1850.26|1840.26|26
1624651940000|2021-06-25 20:12:20|1850.24|1840.24|1849.09|1839.09|1850.24|1840.24|1848.87|1838.87|36
1624651950000|2021-06-25 20:12:30|1849.11|1839.11|1849.01|1839.01|1849.19|1839.19|1848.55|1838.55|37
1624651960000|2021-06-25 20:12:40|1849.02|1839.02|1848.62|1838.62|1849.06|1839.06|1848.5|1838.5|35
1624651970000|2021-06-25 20:12:50|1849.04|1839.04|1848.25|1838.25|1849.04|1839.04|1848|1838|33
1624651980000|2021-06-25 20:13:00|1848.29|1838.29|1851.33|1841.33|1851.33|1841.33|1848.19|1838.19|38
1624651990000|2021-06-25 20:13:10|1851.41|1841.41|1852.66|1842.66|1852.66|1842.66|1851.28|1841.28|36
1624652000000|2021-06-25 20:13:20|1852.65|1842.65|1852.9|1842.9|1852.97|1842.97|1852.65|1842.65|31
1624652010000|2021-06-25 20:13:30|1852.87|1842.87|1850.94|1840.94|1852.89|1842.89|1850.92|1840.92|37
1624652020000|2021-06-25 20:13:40|1850.84|1840.84|1849.68|1839.68|1850.84|1840.84|1849.34|1839.34|38
1624652030000|2021-06-25 20:13:50|1849.65|1839.65|1848.87|1838.87|1849.75|1839.75|1848.76|1838.76|36
1624652040000|2021-06-25 20:14:00|1848.83|1838.83|1850.76|1840.76|1850.79|1840.79|1848.81|1838.81|30
1624652050000|2021-06-25 20:14:10|1850.65|1840.65|1850.33|1840.33|1850.84|1840.84|1850.3|1840.3|34
1624652060000|2021-06-25 20:14:20|1850.3|1840.3|1851.56|1841.56|1851.56|1841.56|1850.3|1840.3|36
1624652070000|2021-06-25 20:14:30|1851.57|1841.57|1851.01|1841.01|1851.68|1841.68|1850.78|1840.78|33
1624652080000|2021-06-25 20:14:40|1850.88|1840.88|1850.9|1840.9|1851.21|1841.21|1850.76|1840.76|34
1624652090000|2021-06-25 20:14:50|1851.26|1841.26|1850.83|1840.83|1851.26|1841.26|1850.75|1840.75|36
1624652100000|2021-06-25 20:15:00|1850.81|1840.81|1852.08|1842.08|1852.08|1842.08|1850.81|1840.81|33
1624652110000|2021-06-25 20:15:10|1852.32|1842.32|1854.23|1844.23|1854.27|1844.27|1852.32|1842.32|36
1624652120000|2021-06-25 20:15:20|1854.15|1844.15|1854.49|1844.49|1854.75|1844.75|1854.08|1844.08|24
1624652130000|2021-06-25 20:15:30|1854.45|1844.45|1855.02|1845.02|1855.11|1845.11|1853.83|1843.83|33
1624652140000|2021-06-25 20:15:40|1855.01|1845.01|1854.27|1844.27|1855.01|1845.01|1853.79|1843.79|37
1624652150000|2021-06-25 20:15:50|1854.28|1844.28|1855.38|1845.38|1855.57|1845.57|1854.28|1844.28|33
1624652160000|2021-06-25 20:16:00|1855.39|1845.39|1854.29|1844.29|1855.41|1845.41|1854.29|1844.29|32
1624652170000|2021-06-25 20:16:10|1854.3|1844.3|1854.44|1844.44|1854.58|1844.58|1854.3|1844.3|30
1624652180000|2021-06-25 20:16:20|1854.4|1844.4|1854.12|1844.12|1854.45|1844.45|1853.76|1843.76|32
1624652190000|2021-06-25 20:16:30|1854.09|1844.09|1854.23|1844.23|1854.24|1844.24|1853.77|1843.77|24
1624652200000|2021-06-25 20:16:40|1854.22|1844.22|1853.85|1843.85|1854.22|1844.22|1853.59|1843.59|32
1624652210000|2021-06-25 20:16:50|1853.92|1843.92|1853.89|1843.89|1854.27|1844.27|1853.62|1843.62|26
1624652220000|2021-06-25 20:17:00|1853.47|1843.47|1853.26|1843.26|1853.85|1843.85|1853.24|1843.24|28
1624652230000|2021-06-25 20:17:10|1853.37|1843.37|1853.53|1843.53|1853.74|1843.74|1853.37|1843.37|33
1624652240000|2021-06-25 20:17:20|1853.52|1843.52|1855.09|1845.09|1855.09|1845.09|1853.52|1843.52|38
1624652250000|2021-06-25 20:17:30|1855.08|1845.08|1855.46|1845.46|1855.59|1845.59|1855.07|1845.07|28
1624652260000|2021-06-25 20:17:40|1855.53|1845.53|1855.5|1845.5|1855.58|1845.58|1855.35|1845.35|23
1624652270000|2021-06-25 20:17:50|1855.51|1845.51|1855.5|1845.5|1855.65|1845.65|1855.36|1845.36|35
1624652280000|2021-06-25 20:18:00|1855.46|1845.46|1855.58|1845.58|1855.61|1845.61|1855.38|1845.38|27
1624652290000|2021-06-25 20:18:10|1855.57|1845.57|1855.5|1845.5|1855.59|1845.59|1855.46|1845.46|29
1624652300000|2021-06-25 20:18:20|1855.51|1845.51|1855.81|1845.81|1856.04|1846.04|1855.51|1845.51|32
1624652310000|2021-06-25 20:18:30|1855.8|1845.8|1856.8|1846.8|1856.82|1846.82|1855.8|1845.8|31
1624652320000|2021-06-25 20:18:40|1856.79|1846.79|1856.81|1846.81|1857.04|1847.04|1856.38|1846.38|27
1624652330000|2021-06-25 20:18:50|1856.83|1846.83|1858.26|1848.26|1858.26|1848.26|1856.83|1846.83|34
1624652340000|2021-06-25 20:19:00|1858.28|1848.28|1858.24|1848.24|1858.68|1848.68|1858.24|1848.24|30
1624652350000|2021-06-25 20:19:10|1858.3|1848.3|1857.62|1847.62|1858.37|1848.37|1857.62|1847.62|37
1624652360000|2021-06-25 20:19:20|1857.61|1847.61|1859.48|1849.48|1859.48|1849.48|1857.61|1847.61|35
1624652370000|2021-06-25 20:19:30|1859.34|1849.34|1860.44|1850.44|1860.75|1850.75|1859.34|1849.34|34
1624652380000|2021-06-25 20:19:40|1860.42|1850.42|1860.6|1850.6|1860.66|1850.66|1860.25|1850.25|31
1624652390000|2021-06-25 20:19:50|1860.36|1850.36|1860.17|1850.17|1860.41|1850.41|1860.15|1850.15|23
1624652400000|2021-06-25 20:20:00|1860.2|1850.2|1859.09|1849.09|1860.33|1850.33|1859.05|1849.05|23
1624652410000|2021-06-25 20:20:10|1859.02|1849.02|1856.85|1846.85|1859.02|1849.02|1856.49|1846.49|36
1624652420000|2021-06-25 20:20:20|1856.93|1846.93|1855.65|1845.65|1856.94|1846.94|1855.65|1845.65|33
1624652430000|2021-06-25 20:20:30|1855.67|1845.67|1854.3|1844.3|1855.72|1845.72|1854.3|1844.3|35
1624652440000|2021-06-25 20:20:40|1854.13|1844.13|1854.01|1844.01|1854.59|1844.59|1853.96|1843.96|35
1624652450000|2021-06-25 20:20:50|1853.95|1843.95|1854.08|1844.08|1854.08|1844.08|1853.3|1843.3|36
1624652460000|2021-06-25 20:21:00|1854.35|1844.35|1856.12|1846.12|1856.14|1846.14|1854|1844|34
1624652470000|2021-06-25 20:21:10|1856.13|1846.13|1856.73|1846.73|1857.53|1847.53|1856.13|1846.13|33
1624652480000|2021-06-25 20:21:20|1856.71|1846.71|1857|1847|1857.13|1847.13|1856.66|1846.66|28
1624652490000|2021-06-25 20:21:30|1857.03|1847.03|1856.81|1846.81|1857.03|1847.03|1856.49|1846.49|33
1624652500000|2021-06-25 20:21:40|1856.8|1846.8|1858.29|1848.29|1858.29|1848.29|1856.8|1846.8|26
1624652510000|2021-06-25 20:21:50|1858.21|1848.21|1860.67|1850.67|1861.03|1851.03|1858.21|1848.21|39
1624652520000|2021-06-25 20:22:00|1860.63|1850.63|1860.36|1850.36|1861.13|1851.13|1860.3|1850.3|32
1624652530000|2021-06-25 20:22:10|1860.48|1850.48|1861.77|1851.77|1861.77|1851.77|1860.34|1850.34|34
1624652540000|2021-06-25 20:22:20|1861.84|1851.84|1862.12|1852.12|1862.73|1852.73|1861.84|1851.84|35
1624652550000|2021-06-25 20:22:30|1862.02|1852.02|1861.03|1851.03|1862.02|1852.02|1856.57|1846.57|38
1624652560000|2021-06-25 20:22:40|1860.99|1850.99|1860.85|1850.85|1860.99|1850.99|1859.52|1849.52|34
1624652570000|2021-06-25 20:22:50|1861.06|1851.06|1860.86|1850.86|1861.22|1851.22|1860.46|1850.46|32
1624652580000|2021-06-25 20:23:00|1860.95|1850.95|1859.5|1849.5|1861.06|1851.06|1858.62|1848.62|34
1624652590000|2021-06-25 20:23:10|1859.49|1849.49|1860.34|1850.34|1860.34|1850.34|1858.54|1848.54|37
1624652600000|2021-06-25 20:23:20|1860.3|1850.3|1860.28|1850.28|1861.02|1851.02|1859.6|1849.6|33
1624652610000|2021-06-25 20:23:30|1860.29|1850.29|1860.58|1850.58|1860.63|1850.63|1860.29|1850.29|19
1624652620000|2021-06-25 20:23:40|1860.6|1850.6|1861.42|1851.42|1861.42|1851.42|1860|1850|34
1624652630000|2021-06-25 20:23:50|1861.38|1851.38|1862.22|1852.22|1862.41|1852.41|1860.91|1850.91|38
1624652640000|2021-06-25 20:24:00|1862.39|1852.39|1862.24|1852.24|1862.66|1852.66|1862.03|1852.03|36
1624652650000|2021-06-25 20:24:10|1862.27|1852.27|1862.89|1852.89|1863.1|1853.1|1862.27|1852.27|35
1624652660000|2021-06-25 20:24:20|1862.9|1852.9|1861.51|1851.51|1863.13|1853.13|1861.48|1851.48|39
1624652670000|2021-06-25 20:24:30|1861.5|1851.5|1862.19|1852.19|1862.35|1852.35|1861.5|1851.5|38
1624652680000|2021-06-25 20:24:40|1862.23|1852.23|1861.43|1851.43|1862.23|1852.23|1861.31|1851.31|32
1624652690000|2021-06-25 20:24:50|1861.42|1851.42|1863.4|1853.4|1863.4|1853.4|1861.24|1851.24|33
1624652700000|2021-06-25 20:25:00|1863.39|1853.39|1864.16|1854.16|1864.23|1854.23|1863.38|1853.38|30
1624652710000|2021-06-25 20:25:10|1864.21|1854.21|1862.94|1852.94|1864.21|1854.21|1862.93|1852.93|37
1624652720000|2021-06-25 20:25:20|1862.98|1852.98|1861.93|1851.93|1863.25|1853.25|1861.93|1851.93|33
1624652730000|2021-06-25 20:25:30|1861.88|1851.88|1861.5|1851.5|1861.88|1851.88|1861.14|1851.14|33
1624652740000|2021-06-25 20:25:40|1861.4|1851.4|1860.6|1850.6|1861.4|1851.4|1860.52|1850.52|33
1624652750000|2021-06-25 20:25:50|1860.61|1850.61|1861.74|1851.74|1862.77|1852.77|1860.61|1850.61|39
1624652760000|2021-06-25 20:26:00|1861.73|1851.73|1860.4|1850.4|1861.73|1851.73|1860.02|1850.02|34
1624652770000|2021-06-25 20:26:10|1860.39|1850.39|1860.6|1850.6|1860.62|1850.62|1859.88|1849.88|32
1624652780000|2021-06-25 20:26:20|1860.59|1850.59|1860.31|1850.31|1860.61|1850.61|1860.26|1850.26|26
1624652790000|2021-06-25 20:26:30|1860.35|1850.35|1860.35|1850.35|1860.35|1850.35|1860.21|1850.21|28
1624652800000|2021-06-25 20:26:40|1860.32|1850.32|1860.47|1850.47|1861.4|1851.4|1860.26|1850.26|30
1624652810000|2021-06-25 20:26:50|1860.48|1850.48|1862.53|1852.53|1862.79|1852.79|1860.48|1850.48|35
1624652820000|2021-06-25 20:27:00|1862.64|1852.64|1861.84|1851.84|1862.84|1852.84|1861.62|1851.62|36
1624652830000|2021-06-25 20:27:10|1861.91|1851.91|1862.62|1852.62|1862.88|1852.88|1861.73|1851.73|35
1624652840000|2021-06-25 20:27:20|1862.63|1852.63|1863.06|1853.06|1863.24|1853.24|1862.63|1852.63|30
1624652850000|2021-06-25 20:27:30|1863.07|1853.07|1863.96|1853.96|1863.97|1853.97|1862.75|1852.75|29
1624652860000|2021-06-25 20:27:40|1863.97|1853.97|1863.03|1853.03|1863.97|1853.97|1863.03|1853.03|22
1624652870000|2021-06-25 20:27:50|1862.99|1852.99|1861.66|1851.66|1862.99|1852.99|1861.66|1851.66|35
1624652880000|2021-06-25 20:28:00|1861.69|1851.69|1860.94|1850.94|1862.28|1852.28|1860.94|1850.94|40
1624652890000|2021-06-25 20:28:10|1860.83|1850.83|1861.11|1851.11|1861.11|1851.11|1860.3|1850.3|32
1624652900000|2021-06-25 20:28:20|1861.16|1851.16|1861.03|1851.03|1861.42|1851.42|1860.81|1850.81|32
1624652910000|2021-06-25 20:28:30|1861.07|1851.07|1862.83|1852.83|1863.32|1853.32|1861.05|1851.05|37
1624652920000|2021-06-25 20:28:40|1862.86|1852.86|1864.44|1854.44|1864.45|1854.45|1862.86|1852.86|35
1624652930000|2021-06-25 20:28:50|1864.42|1854.42|1864.19|1854.19|1864.45|1854.45|1864.12|1854.12|33
1624652940000|2021-06-25 20:29:00|1864.4|1854.4|1865.15|1855.15|1865.49|1855.49|1864.4|1854.4|35
1624652950000|2021-06-25 20:29:10|1865.16|1855.16|1865.33|1855.33|1865.81|1855.81|1865.16|1855.16|33
1624652960000|2021-06-25 20:29:20|1865.32|1855.32|1865.42|1855.42|1865.54|1855.54|1865.25|1855.25|29
1624652970000|2021-06-25 20:29:30|1865.45|1855.45|1865.78|1855.78|1865.78|1855.78|1865.29|1855.29|32
1624652980000|2021-06-25 20:29:40|1865.77|1855.77|1865.54|1855.54|1865.92|1855.92|1865.28|1855.28|30
1624652990000|2021-06-25 20:29:50|1865.56|1855.56|1865.82|1855.82|1865.84|1855.84|1865.49|1855.49|28
1624653000000|2021-06-25 20:30:00|1865.85|1855.85|1865.91|1855.91|1866.04|1856.04|1865.82|1855.82|26
1624653010000|2021-06-25 20:30:10|1865.94|1855.94|1866.1|1856.1|1866.11|1856.11|1865.92|1855.92|17
1624653020000|2021-06-25 20:30:20|1866.07|1856.07|1866.13|1856.13|1866.14|1856.14|1866.06|1856.06|23
1624653030000|2021-06-25 20:30:30|1866.15|1856.15|1866.27|1856.27|1866.87|1856.87|1866.1|1856.1|28
1624653040000|2021-06-25 20:30:40|1866.25|1856.25|1865.85|1855.85|1866.31|1856.31|1865.8|1855.8|22
1624653050000|2021-06-25 20:30:50|1865.83|1855.83|1866.61|1856.61|1866.61|1856.61|1865.69|1855.69|32
1624653060000|2021-06-25 20:31:00|1866.59|1856.59|1866.65|1856.65|1866.69|1856.69|1866.45|1856.45|28
1624653070000|2021-06-25 20:31:10|1866.63|1856.63|1866.69|1856.69|1866.69|1856.69|1866.6|1856.6|16
1624653080000|2021-06-25 20:31:20|1866.66|1856.66|1866.71|1856.71|1866.73|1856.73|1866.5|1856.5|21
1624653090000|2021-06-25 20:31:30|1866.72|1856.72|1867.22|1857.22|1867.3|1857.3|1866.55|1856.55|37
1624653100000|2021-06-25 20:31:40|1867.25|1857.25|1866.39|1856.39|1867.42|1857.42|1866.39|1856.39|33
1624653110000|2021-06-25 20:31:50|1866.4|1856.4|1865.61|1855.61|1866.78|1856.78|1865.61|1855.61|36
1624653120000|2021-06-25 20:32:00|1865.62|1855.62|1865.92|1855.92|1865.92|1855.92|1865.62|1855.62|30
1624653130000|2021-06-25 20:32:10|1865.91|1855.91|1866.66|1856.66|1866.66|1856.66|1865.88|1855.88|24
1624653140000|2021-06-25 20:32:20|1866.67|1856.67|1866|1856|1866.68|1856.68|1865.81|1855.81|22
1624653150000|2021-06-25 20:32:30|1866.01|1856.01|1865.61|1855.61|1866.01|1856.01|1865.49|1855.49|30
1624653160000|2021-06-25 20:32:40|1865.6|1855.6|1866|1856|1866|1856|1865.55|1855.55|25
1624653170000|2021-06-25 20:32:50|1865.98|1855.98|1865.42|1855.42|1866|1856|1865.38|1855.38|33
1624653180000|2021-06-25 20:33:00|1865.38|1855.38|1865.35|1855.35|1865.42|1855.42|1864.84|1854.84|38
1624653190000|2021-06-25 20:33:10|1865.34|1855.34|1866.08|1856.08|1866.1|1856.1|1865.34|1855.34|22
1624653200000|2021-06-25 20:33:20|1866.1|1856.1|1866.1|1856.1|1866.24|1856.24|1866.08|1856.08|21
1624653210000|2021-06-25 20:33:30|1866.11|1856.11|1866.57|1856.57|1866.67|1856.67|1866.11|1856.11|19
1624653220000|2021-06-25 20:33:40|1866.58|1856.58|1865.91|1855.91|1866.67|1856.67|1865.91|1855.91|30
1624653230000|2021-06-25 20:33:50|1865.92|1855.92|1865.29|1855.29|1866.01|1856.01|1865.29|1855.29|29
1624653240000|2021-06-25 20:34:00|1865.38|1855.38|1865.82|1855.82|1865.89|1855.89|1865.38|1855.38|27
1624653250000|2021-06-25 20:34:10|1865.78|1855.78|1865.79|1855.79|1865.86|1855.86|1865.72|1855.72|25
1624653260000|2021-06-25 20:34:20|1865.74|1855.74|1865.29|1855.29|1865.74|1855.74|1865.24|1855.24|35
1624653270000|2021-06-25 20:34:30|1865.24|1855.24|1865.75|1855.75|1865.8|1855.8|1865.24|1855.24|28
1624653280000|2021-06-25 20:34:40|1865.8|1855.8|1865.66|1855.66|1865.84|1855.84|1865.66|1855.66|21
1624653290000|2021-06-25 20:34:50|1865.71|1855.71|1865.07|1855.07|1865.72|1855.72|1865.05|1855.05|25
1624653300000|2021-06-25 20:35:00|1865.08|1855.08|1865.11|1855.11|1865.28|1855.28|1865|1855|27
1624653310000|2021-06-25 20:35:10|1865.07|1855.07|1864.54|1854.54|1865.08|1855.08|1864.54|1854.54|23
1624653320000|2021-06-25 20:35:20|1864.55|1854.55|1863.62|1853.62|1864.55|1854.55|1863.62|1853.62|32
1624653330000|2021-06-25 20:35:30|1863.6|1853.6|1863.6|1853.6|1863.61|1853.61|1863.28|1853.28|30
1624653340000|2021-06-25 20:35:40|1863.56|1853.56|1862.26|1852.26|1863.56|1853.56|1861.94|1851.94|34
1624653350000|2021-06-25 20:35:50|1862.24|1852.24|1861.96|1851.96|1862.24|1852.24|1861.95|1851.95|32
1624653360000|2021-06-25 20:36:00|1861.97|1851.97|1863.08|1853.08|1863.12|1853.12|1861.81|1851.81|35
1624653370000|2021-06-25 20:36:10|1863.07|1853.07|1862.43|1852.43|1863.24|1853.24|1862.39|1852.39|30
1624653380000|2021-06-25 20:36:20|1862.46|1852.46|1862.45|1852.45|1862.51|1852.51|1862.33|1852.33|29
1624653390000|2021-06-25 20:36:30|1862.44|1852.44|1862.46|1852.46|1862.54|1852.54|1862.4|1852.4|30
1624653400000|2021-06-25 20:36:40|1862.5|1852.5|1862.33|1852.33|1862.5|1852.5|1862.29|1852.29|27
1624653410000|2021-06-25 20:36:50|1862.32|1852.32|1862.89|1852.89|1862.9|1852.9|1862.32|1852.32|21
1624653420000|2021-06-25 20:37:00|1862.88|1852.88|1862.95|1852.95|1863.07|1853.07|1862.87|1852.87|25
1624653430000|2021-06-25 20:37:10|1862.91|1852.91|1864.84|1854.84|1864.84|1854.84|1862.87|1852.87|31
1624653440000|2021-06-25 20:37:20|1864.92|1854.92|1864.6|1854.6|1865.05|1855.05|1864.59|1854.59|33
1624653450000|2021-06-25 20:37:30|1864.61|1854.61|1865.48|1855.48|1865.48|1855.48|1864.61|1854.61|27
1624653460000|2021-06-25 20:37:40|1866.19|1856.19|1865.66|1855.66|1866.26|1856.26|1865.64|1855.64|32
1624653470000|2021-06-25 20:37:50|1865.69|1855.69|1865.99|1855.99|1866.33|1856.33|1865.69|1855.69|28
1624653480000|2021-06-25 20:38:00|1865.98|1855.98|1865.58|1855.58|1865.98|1855.98|1865.3|1855.3|30
1624653490000|2021-06-25 20:38:10|1865.57|1855.57|1866.14|1856.14|1866.19|1856.19|1865.36|1855.36|29
1624653500000|2021-06-25 20:38:20|1866.17|1856.17|1866.63|1856.63|1866.63|1856.63|1866.01|1856.01|33
1624653510000|2021-06-25 20:38:30|1866.65|1856.65|1866.26|1856.26|1866.67|1856.67|1866.26|1856.26|27
1624653520000|2021-06-25 20:38:40|1866.29|1856.29|1866.31|1856.31|1866.44|1856.44|1866.26|1856.26|29
1624653530000|2021-06-25 20:38:50|1866.29|1856.29|1867.15|1857.15|1867.32|1857.32|1866.25|1856.25|33
1624653540000|2021-06-25 20:39:00|1867.14|1857.14|1867.06|1857.06|1867.68|1857.68|1867.06|1857.06|35
1624653550000|2021-06-25 20:39:10|1867.04|1857.04|1867.15|1857.15|1867.28|1857.28|1867.04|1857.04|25
1624653560000|2021-06-25 20:39:20|1867.28|1857.28|1868.57|1858.57|1868.57|1858.57|1867.28|1857.28|23
1624653570000|2021-06-25 20:39:30|1868.56|1858.56|1868.44|1858.44|1868.76|1858.76|1868.44|1858.44|22
1624653580000|2021-06-25 20:39:40|1868.52|1858.52|1869.19|1859.19|1869.33|1859.33|1868.5|1858.5|30
1624653590000|2021-06-25 20:39:50|1869.2|1859.2|1869.74|1859.74|1869.75|1859.75|1868.69|1858.69|26
1624653600000|2021-06-25 20:40:00|1869.78|1859.78|1868.79|1858.79|1869.82|1859.82|1868.7|1858.7|31
1624653610000|2021-06-25 20:40:10|1868.75|1858.75|1868.42|1858.42|1868.79|1858.79|1868.34|1858.34|28
1624653620000|2021-06-25 20:40:20|1868.43|1858.43|1867.66|1857.66|1868.43|1858.43|1867.65|1857.65|27
1624653630000|2021-06-25 20:40:30|1867.67|1857.67|1867.65|1857.65|1867.9|1857.9|1867.55|1857.55|24
1624653640000|2021-06-25 20:40:40|1867.73|1857.73|1867.55|1857.55|1867.73|1857.73|1867.54|1857.54|17
1624653650000|2021-06-25 20:40:50|1867.53|1857.53|1867.43|1857.43|1867.55|1857.55|1867.42|1857.42|12
1624653660000|2021-06-25 20:41:00|1867.44|1857.44|1867.45|1857.45|1868.36|1858.36|1867.44|1857.44|29
1624653670000|2021-06-25 20:41:10|1867.44|1857.44|1867.46|1857.46|1867.51|1857.51|1867.42|1857.42|15
1624653680000|2021-06-25 20:41:20|1867.38|1857.38|1867.73|1857.73|1867.75|1857.75|1867.31|1857.31|27
1624653690000|2021-06-25 20:41:30|1867.72|1857.72|1867.53|1857.53|1867.87|1857.87|1867.53|1857.53|26
1624653700000|2021-06-25 20:41:40|1867.54|1857.54|1867.76|1857.76|1867.76|1857.76|1867.43|1857.43|20
1624653710000|2021-06-25 20:41:50|1867.79|1857.79|1867.28|1857.28|1868.2|1858.2|1867.27|1857.27|30
1624653720000|2021-06-25 20:42:00|1867.25|1857.25|1866.71|1856.71|1867.61|1857.61|1866.71|1856.71|25
1624653730000|2021-06-25 20:42:10|1866.74|1856.74|1867.61|1857.61|1867.61|1857.61|1866.48|1856.48|30
1624653740000|2021-06-25 20:42:20|1867.73|1857.73|1868.66|1858.66|1868.66|1858.66|1867.73|1857.73|30
1624653750000|2021-06-25 20:42:30|1868.65|1858.65|1868.99|1858.99|1869.01|1859.01|1868.1|1858.1|29
1624653760000|2021-06-25 20:42:40|1869.01|1859.01|1868.55|1858.55|1869.32|1859.32|1868.55|1858.55|34
1624653770000|2021-06-25 20:42:50|1868.62|1858.62|1867.62|1857.62|1868.65|1858.65|1867.5|1857.5|30
1624653780000|2021-06-25 20:43:00|1867.59|1857.59|1867.72|1857.72|1868|1858|1867.59|1857.59|26
1624653790000|2021-06-25 20:43:10|1867.7|1857.7|1867.78|1857.78|1867.86|1857.86|1867.69|1857.69|28
1624653800000|2021-06-25 20:43:20|1867.77|1857.77|1867.84|1857.84|1867.84|1857.84|1867.65|1857.65|18
1624653810000|2021-06-25 20:43:30|1867.86|1857.86|1867.21|1857.21|1867.94|1857.94|1867.19|1857.19|27
1624653820000|2021-06-25 20:43:40|1867.17|1857.17|1866.69|1856.69|1867.18|1857.18|1866.31|1856.31|33
1624653830000|2021-06-25 20:43:50|1866.68|1856.68|1866.7|1856.7|1866.88|1856.88|1866.46|1856.46|35
1624653840000|2021-06-25 20:44:00|1866.74|1856.74|1866.32|1856.32|1866.83|1856.83|1866.3|1856.3|18
1624653850000|2021-06-25 20:44:10|1866.24|1856.24|1866.4|1856.4|1866.53|1856.53|1866.24|1856.24|17
1624653860000|2021-06-25 20:44:20|1866.41|1856.41|1866.51|1856.51|1866.54|1856.54|1866.32|1856.32|31
1624653870000|2021-06-25 20:44:30|1866.53|1856.53|1866.42|1856.42|1866.53|1856.53|1866.25|1856.25|33
1624653880000|2021-06-25 20:44:40|1866.55|1856.55|1867.67|1857.67|1867.71|1857.71|1866.55|1856.55|30
1624653890000|2021-06-25 20:44:50|1867.68|1857.68|1867.99|1857.99|1868.17|1858.17|1867.58|1857.58|22
1624653900000|2021-06-25 20:45:00|1867.96|1857.96|1867.97|1857.97|1868.6|1858.6|1867.96|1857.96|29
1624653910000|2021-06-25 20:45:10|1868.07|1858.07|1868.1|1858.1|1868.13|1858.13|1868.01|1858.01|19
1624653920000|2021-06-25 20:45:20|1868.13|1858.13|1867.56|1857.56|1868.15|1858.15|1867.52|1857.52|21
1624653930000|2021-06-25 20:45:30|1867.63|1857.63|1867.84|1857.84|1867.92|1857.92|1867.55|1857.55|16
1624653940000|2021-06-25 20:45:40|1867.83|1857.83|1867.41|1857.41|1867.88|1857.88|1867.41|1857.41|22
1624653950000|2021-06-25 20:45:50|1867.46|1857.46|1867.68|1857.68|1867.82|1857.82|1867.41|1857.41|24
1624653960000|2021-06-25 20:46:00|1867.69|1857.69|1869.78|1859.78|1869.81|1859.81|1867.69|1857.69|38
1624653970000|2021-06-25 20:46:10|1869.81|1859.81|1870|1860|1870.16|1860.16|1869.68|1859.68|31
1624653980000|2021-06-25 20:46:20|1869.99|1859.99|1871.5|1861.5|1871.51|1861.51|1869.96|1859.96|36
1624653990000|2021-06-25 20:46:30|1871.46|1861.46|1872.17|1862.17|1872.2|1862.2|1871.46|1861.46|27
1624654000000|2021-06-25 20:46:40|1872.16|1862.16|1872.34|1862.34|1872.34|1862.34|1872.16|1862.16|28
1624654010000|2021-06-25 20:46:50|1872.3|1862.3|1871.97|1861.97|1872.42|1862.42|1871.89|1861.89|16
1624698000000|2021-06-26 09:00:00|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1
1624701680000|2021-06-26 10:01:20|1780.33|1770.33|1780.37|1770.37|1780.38|1770.38|1780.28|1770.28|5
1624701690000|2021-06-26 10:01:30|1780.47|1770.47|1781.6|1771.6|1782.35|1772.35|1779.78|1769.78|36
1624701700000|2021-06-26 10:01:40|1781.57|1771.57|1781.26|1771.26|1781.9|1771.9|1780.61|1770.61|36
1624701710000|2021-06-26 10:01:50|1781.27|1771.27|1780.18|1770.18|1781.49|1771.49|1780.18|1770.18|36
1624701720000|2021-06-26 10:02:00|1780.21|1770.21|1779.71|1769.71|1780.34|1770.34|1779.57|1769.57|37
1624701730000|2021-06-26 10:02:10|1779.68|1769.68|1779.09|1769.09|1779.68|1769.68|1778.32|1768.32|32
1624701740000|2021-06-26 10:02:20|1778.99|1768.99|1777.17|1767.17|1779.16|1769.16|1777.17|1767.17|36
1624701750000|2021-06-26 10:02:30|1776.8|1766.8|1775.87|1765.87|1777.11|1767.11|1775.6|1765.6|35
1624701760000|2021-06-26 10:02:40|1775.99|1765.99|1775.5|1765.5|1777.98|1767.98|1775.47|1765.47|36
1624701770000|2021-06-26 10:02:50|1775.41|1765.41|1775.02|1765.02|1775.72|1765.72|1774.36|1764.36|40
1624701780000|2021-06-26 10:03:00|1775.12|1765.12|1774.45|1764.45|1775.15|1765.15|1774.15|1764.15|36
1624701790000|2021-06-26 10:03:10|1774.49|1764.49|1776.79|1766.79|1776.79|1766.79|1774.41|1764.41|34
1624701800000|2021-06-26 10:03:20|1776.82|1766.82|1774.92|1764.92|1777.05|1767.05|1774.92|1764.92|36
1624701810000|2021-06-26 10:03:30|1774.93|1764.93|1774.42|1764.42|1775.03|1765.03|1774.42|1764.42|32
1624701820000|2021-06-26 10:03:40|1774.22|1764.22|1774.25|1764.25|1775.58|1765.58|1774.07|1764.07|37
1624701830000|2021-06-26 10:03:50|1774.21|1764.21|1774.18|1764.18|1774.52|1764.52|1774.16|1764.16|31
1624701840000|2021-06-26 10:04:00|1774.21|1764.21|1773.81|1763.81|1774.21|1764.21|1773.72|1763.72|32
1624701850000|2021-06-26 10:04:10|1773.78|1763.78|1773.68|1763.68|1773.81|1763.81|1773.56|1763.56|31
1624701860000|2021-06-26 10:04:20|1773.67|1763.67|1772.59|1762.59|1773.9|1763.9|1772.56|1762.56|32
1624701870000|2021-06-26 10:04:30|1772.56|1762.56|1774.92|1764.92|1775.42|1765.42|1772.54|1762.54|38
1624701880000|2021-06-26 10:04:40|1774.88|1764.88|1774.55|1764.55|1775.55|1765.55|1774.41|1764.41|34
1624701890000|2021-06-26 10:04:50|1774.57|1764.57|1777|1767|1777.1|1767.1|1774.57|1764.57|31
1624701900000|2021-06-26 10:05:00|1777.02|1767.02|1776.59|1766.59|1777.09|1767.09|1776.1|1766.1|36
1624701910000|2021-06-26 10:05:10|1776.72|1766.72|1776.56|1766.56|1776.87|1766.87|1775.91|1765.91|34
1624701920000|2021-06-26 10:05:20|1776.55|1766.55|1776.19|1766.19|1776.62|1766.62|1776.17|1766.17|31
1624701930000|2021-06-26 10:05:30|1776.13|1766.13|1776.38|1766.38|1776.45|1766.45|1776.1|1766.1|30
1624701940000|2021-06-26 10:05:40|1776.51|1766.51|1776.1|1766.1|1776.52|1766.52|1776.06|1766.06|30
1624701950000|2021-06-26 10:05:50|1776.18|1766.18|1776.84|1766.84|1776.84|1766.84|1776.18|1766.18|26
1624701960000|2021-06-26 10:06:00|1776.86|1766.86|1774.45|1764.45|1776.86|1766.86|1774.43|1764.43|33
1624701970000|2021-06-26 10:06:10|1774.46|1764.46|1774.69|1764.69|1774.97|1764.97|1774.45|1764.45|30
1624701980000|2021-06-26 10:06:20|1774.87|1764.87|1772.86|1762.86|1774.87|1764.87|1772.74|1762.74|31
1624701990000|2021-06-26 10:06:30|1772.88|1762.88|1771.48|1761.48|1772.89|1762.89|1771.22|1761.22|34
1624702000000|2021-06-26 10:06:40|1771.49|1761.49|1772.99|1762.99|1774.74|1764.74|1771.42|1761.42|38
1624702010000|2021-06-26 10:06:50|1773.03|1763.03|1774.53|1764.53|1774.53|1764.53|1773.03|1763.03|34
1624702020000|2021-06-26 10:07:00|1774.92|1764.92|1772.82|1762.82|1775.18|1765.18|1772.82|1762.82|34
1624702030000|2021-06-26 10:07:10|1772.88|1762.88|1772.94|1762.94|1774.17|1764.17|1772.5|1762.5|38
1624702040000|2021-06-26 10:07:20|1772.96|1762.96|1772.67|1762.67|1772.96|1762.96|1772.28|1762.28|36
1624702050000|2021-06-26 10:07:30|1772.64|1762.64|1772.24|1762.24|1772.86|1762.86|1772.24|1762.24|34
1624702060000|2021-06-26 10:07:40|1772.23|1762.23|1772.28|1762.28|1773.04|1763.04|1772.23|1762.23|35
1624702070000|2021-06-26 10:07:50|1772.29|1762.29|1772.58|1762.58|1772.61|1762.61|1771.91|1761.91|39
1624702080000|2021-06-26 10:08:00|1772.71|1762.71|1771.36|1761.36|1772.79|1762.79|1771.36|1761.36|37
1624702090000|2021-06-26 10:08:10|1771.35|1761.35|1771.44|1761.44|1771.44|1761.44|1770.7|1760.7|30
1624702100000|2021-06-26 10:08:20|1771.47|1761.47|1771.3|1761.3|1772.15|1762.15|1770.77|1760.77|38
1624702110000|2021-06-26 10:08:30|1771.33|1761.33|1769.57|1759.57|1771.55|1761.55|1769.57|1759.57|34
1624702120000|2021-06-26 10:08:40|1769.58|1759.58|1769.15|1759.15|1770.32|1760.32|1769.14|1759.14|39
1624702130000|2021-06-26 10:08:50|1769.19|1759.19|1768.57|1758.57|1769.2|1759.2|1768.52|1758.52|37
1624702140000|2021-06-26 10:09:00|1768.54|1758.54|1771.1|1761.1|1772.57|1762.57|1768.54|1758.54|37
1624702150000|2021-06-26 10:09:10|1771.12|1761.12|1769.41|1759.41|1771.12|1761.12|1769.36|1759.36|37
1624702160000|2021-06-26 10:09:20|1769.38|1759.38|1768.12|1758.12|1769.4|1759.4|1768.1|1758.1|35
1624702170000|2021-06-26 10:09:30|1768.09|1758.09|1767.59|1757.59|1768.09|1758.09|1766.28|1756.28|35
1624702180000|2021-06-26 10:09:40|1767.58|1757.58|1765.6|1755.6|1767.58|1757.58|1765.6|1755.6|35
1624702190000|2021-06-26 10:09:50|1765.58|1755.58|1767.68|1757.68|1767.68|1757.68|1765.58|1755.58|35
1624702200000|2021-06-26 10:10:00|1767.7|1757.7|1768.31|1758.31|1769.56|1759.56|1767.7|1757.7|38
1624702210000|2021-06-26 10:10:10|1768.39|1758.39|1767.72|1757.72|1768.63|1758.63|1767.53|1757.53|39
1624702220000|2021-06-26 10:10:20|1767.87|1757.87|1767.3|1757.3|1768.05|1758.05|1767.25|1757.25|34
1624702230000|2021-06-26 10:10:30|1767.31|1757.31|1765.04|1755.04|1767.31|1757.31|1765.04|1755.04|34
1624702240000|2021-06-26 10:10:40|1764.97|1754.97|1765.47|1755.47|1766.14|1756.14|1764.91|1754.91|37
1624702250000|2021-06-26 10:10:50|1765.46|1755.46|1765.33|1755.33|1765.46|1755.46|1765.07|1755.07|36
1624702260000|2021-06-26 10:11:00|1765.4|1755.4|1766.94|1756.94|1767.93|1757.93|1765.4|1755.4|38
1624702270000|2021-06-26 10:11:10|1766.79|1756.79|1767.34|1757.34|1767.34|1757.34|1766.33|1756.33|29
1624702280000|2021-06-26 10:11:20|1767.25|1757.25|1767.72|1757.72|1767.82|1757.82|1767.1|1757.1|32
1624702290000|2021-06-26 10:11:30|1767.71|1757.71|1767.47|1757.47|1767.71|1757.71|1767.07|1757.07|27
1624702300000|2021-06-26 10:11:40|1767.33|1757.33|1766.43|1756.43|1767.36|1757.36|1765.86|1755.86|32
1624702310000|2021-06-26 10:11:50|1766.52|1756.52|1766.84|1756.84|1767.21|1757.21|1766.35|1756.35|34
1624702320000|2021-06-26 10:12:00|1766.83|1756.83|1768.15|1758.15|1768.15|1758.15|1766.82|1756.82|35
1624702330000|2021-06-26 10:12:10|1768.37|1758.37|1767.92|1757.92|1768.47|1758.47|1767.53|1757.53|37
1624702340000|2021-06-26 10:12:20|1767.93|1757.93|1768.83|1758.83|1768.83|1758.83|1767.88|1757.88|29
1624702350000|2021-06-26 10:12:30|1768.89|1758.89|1770.86|1760.86|1770.86|1760.86|1768.73|1758.73|38
1624702360000|2021-06-26 10:12:40|1770.99|1760.99|1770.4|1760.4|1771.04|1761.04|1769.93|1759.93|40
1624702370000|2021-06-26 10:12:50|1770.59|1760.59|1770.11|1760.11|1770.68|1760.68|1770.04|1760.04|31
1624702380000|2021-06-26 10:13:00|1770.1|1760.1|1769.34|1759.34|1770.1|1760.1|1768.49|1758.49|34
1624702390000|2021-06-26 10:13:10|1769.32|1759.32|1770.35|1760.35|1770.35|1760.35|1769.32|1759.32|34
1624702400000|2021-06-26 10:13:20|1770.39|1760.39|1771.9|1761.9|1772|1762|1770.39|1760.39|39
1624702410000|2021-06-26 10:13:30|1771.89|1761.89|1772.68|1762.68|1772.72|1762.72|1771.89|1761.89|37
1624702420000|2021-06-26 10:13:40|1772.69|1762.69|1771.64|1761.64|1772.69|1762.69|1771.64|1761.64|38
1624702430000|2021-06-26 10:13:50|1771.56|1761.56|1770.73|1760.73|1771.56|1761.56|1770.48|1760.48|37
1624702440000|2021-06-26 10:14:00|1770.76|1760.76|1771.51|1761.51|1771.51|1761.51|1770.53|1760.53|35
1624702450000|2021-06-26 10:14:10|1771.53|1761.53|1773.11|1763.11|1773.11|1763.11|1771.53|1761.53|35
1624702460000|2021-06-26 10:14:20|1773.12|1763.12|1772.41|1762.41|1773.18|1763.18|1772.26|1762.26|35
1624702470000|2021-06-26 10:14:30|1772.26|1762.26|1771.18|1761.18|1772.32|1762.32|1771.16|1761.16|36
1624702480000|2021-06-26 10:14:40|1771.04|1761.04|1770.91|1760.91|1771.25|1761.25|1770.91|1760.91|39
1624702490000|2021-06-26 10:14:50|1771.06|1761.06|1771.36|1761.36|1772.2|1762.2|1771.04|1761.04|35
1624702500000|2021-06-26 10:15:00|1771.27|1761.27|1768.57|1758.57|1771.28|1761.28|1768.3|1758.3|37
1624702510000|2021-06-26 10:15:10|1768.37|1758.37|1765.13|1755.13|1768.52|1758.52|1765.13|1755.13|37
1624702520000|2021-06-26 10:15:20|1764.97|1754.97|1765|1755|1765.22|1755.22|1763.68|1753.68|37
1624702530000|2021-06-26 10:15:30|1765.22|1755.22|1764.31|1754.31|1765.61|1755.61|1764.19|1754.19|37
1624702540000|2021-06-26 10:15:40|1764.23|1754.23|1764.47|1754.47|1764.57|1754.57|1763.52|1753.52|38
1624702550000|2021-06-26 10:15:50|1764.59|1754.59|1766.2|1756.2|1766.25|1756.25|1764.58|1754.58|37
1624702560000|2021-06-26 10:16:00|1766.25|1756.25|1769.84|1759.84|1769.84|1759.84|1766.25|1756.25|39
1624702570000|2021-06-26 10:16:10|1769.97|1759.97|1770.07|1760.07|1771.32|1761.32|1769.97|1759.97|38
1624702580000|2021-06-26 10:16:20|1769.83|1759.83|1771.34|1761.34|1771.35|1761.35|1769.18|1759.18|36
1624702590000|2021-06-26 10:16:30|1771.32|1761.32|1770.93|1760.93|1771.78|1761.78|1770.76|1760.76|38
1624702600000|2021-06-26 10:16:40|1770.91|1760.91|1769.76|1759.76|1770.93|1760.93|1768.56|1758.56|38
1624702610000|2021-06-26 10:16:50|1769.74|1759.74|1770.29|1760.29|1770.33|1760.33|1769.73|1759.73|31
1624702620000|2021-06-26 10:17:00|1770.26|1760.26|1770.76|1760.76|1771.4|1761.4|1770.24|1760.24|38
1624702630000|2021-06-26 10:17:10|1770.57|1760.57|1769.46|1759.46|1770.7|1760.7|1769.36|1759.36|39
1624702640000|2021-06-26 10:17:20|1769.27|1759.27|1767.98|1757.98|1769.32|1759.32|1767.93|1757.93|36
1624702650000|2021-06-26 10:17:30|1768.02|1758.02|1768.72|1758.72|1768.78|1758.78|1767.99|1757.99|33
1624702660000|2021-06-26 10:17:40|1768.73|1758.73|1768.23|1758.23|1768.87|1758.87|1768.08|1758.08|36
1624702670000|2021-06-26 10:17:50|1768.22|1758.22|1768.51|1758.51|1768.91|1758.91|1767.29|1757.29|34
1624702680000|2021-06-26 10:18:00|1768.46|1758.46|1768.45|1758.45|1768.52|1758.52|1768.13|1758.13|29
1624702690000|2021-06-26 10:18:10|1768.4|1758.4|1768.01|1758.01|1768.42|1758.42|1767.79|1757.79|29
1624702700000|2021-06-26 10:18:20|1768|1758|1768.88|1758.88|1768.88|1758.88|1767.9|1757.9|32
1624702710000|2021-06-26 10:18:30|1768.87|1758.87|1770.13|1760.13|1770.13|1760.13|1768.82|1758.82|34
1624702720000|2021-06-26 10:18:40|1770.12|1760.12|1771.26|1761.26|1771.92|1761.92|1769.77|1759.77|40
1624702730000|2021-06-26 10:18:50|1771.28|1761.28|1771.48|1761.48|1772.05|1762.05|1771.2|1761.2|34
1624702740000|2021-06-26 10:19:00|1771.63|1761.63|1773.3|1763.3|1773.74|1763.74|1771.59|1761.59|38
1624702750000|2021-06-26 10:19:10|1772.98|1762.98|1772.46|1762.46|1773.22|1763.22|1772.26|1762.26|36
1624702760000|2021-06-26 10:19:20|1772.33|1762.33|1771.55|1761.55|1772.33|1762.33|1771.27|1761.27|31
1624702770000|2021-06-26 10:19:30|1771.52|1761.52|1771.19|1761.19|1771.52|1761.52|1770.59|1760.59|37
1624702780000|2021-06-26 10:19:40|1771.29|1761.29|1772.7|1762.7|1772.7|1762.7|1771.29|1761.29|36
1624702790000|2021-06-26 10:19:50|1772.71|1762.71|1771.67|1761.67|1772.78|1762.78|1771.44|1761.44|35
1624702800000|2021-06-26 10:20:00|1771.65|1761.65|1770.13|1760.13|1771.75|1761.75|1769.91|1759.91|33
1624702810000|2021-06-26 10:20:10|1770.11|1760.11|1769.57|1759.57|1770.34|1760.34|1768.88|1758.88|37
1624702820000|2021-06-26 10:20:20|1769.7|1759.7|1769.17|1759.17|1769.7|1759.7|1768.6|1758.6|37
1624702830000|2021-06-26 10:20:30|1769.27|1759.27|1768.55|1758.55|1769.28|1759.28|1768.45|1758.45|33
1624702840000|2021-06-26 10:20:40|1768.56|1758.56|1768.95|1758.95|1769.25|1759.25|1768.55|1758.55|33
1624702850000|2021-06-26 10:20:50|1768.99|1758.99|1769.15|1759.15|1769.15|1759.15|1768.69|1758.69|34
1624702860000|2021-06-26 10:21:00|1769.18|1759.18|1769.04|1759.04|1770.51|1760.51|1769.03|1759.03|35
1624702870000|2021-06-26 10:21:10|1769.03|1759.03|1768.25|1758.25|1769.26|1759.26|1768.22|1758.22|35
1624702880000|2021-06-26 10:21:20|1768.26|1758.26|1767.72|1757.72|1768.26|1758.26|1767.66|1757.66|37
1624702890000|2021-06-26 10:21:30|1767.78|1757.78|1768.28|1758.28|1768.32|1758.32|1767.75|1757.75|30
1624702900000|2021-06-26 10:21:40|1768.29|1758.29|1767.72|1757.72|1768.29|1758.29|1767.3|1757.3|31
1624702910000|2021-06-26 10:21:50|1767.83|1757.83|1767.28|1757.28|1768.32|1758.32|1767.27|1757.27|37
1624702920000|2021-06-26 10:22:00|1767.29|1757.29|1767.25|1757.25|1768.22|1758.22|1767.24|1757.24|32
1624702930000|2021-06-26 10:22:10|1767.2|1757.2|1768|1758|1768.27|1758.27|1767.19|1757.19|31
1624702940000|2021-06-26 10:22:20|1768.08|1758.08|1769.38|1759.38|1769.38|1759.38|1768.08|1758.08|35
1624702950000|2021-06-26 10:22:30|1769.44|1759.44|1770.01|1760.01|1770.06|1760.06|1769.44|1759.44|28
1624702960000|2021-06-26 10:22:40|1770.05|1760.05|1768.71|1758.71|1770.15|1760.15|1768.36|1758.36|35
1624702970000|2021-06-26 10:22:50|1768.76|1758.76|1769.17|1759.17|1769.22|1759.22|1768.76|1758.76|34
1624702980000|2021-06-26 10:23:00|1769.14|1759.14|1768.34|1758.34|1769.19|1759.19|1768.34|1758.34|20
1624702990000|2021-06-26 10:23:10|1768.17|1758.17|1769.07|1759.07|1769.07|1759.07|1767.97|1757.97|35
1624703000000|2021-06-26 10:23:20|1769.1|1759.1|1768.46|1758.46|1769.13|1759.13|1768.29|1758.29|33
1624703010000|2021-06-26 10:23:30|1768.54|1758.54|1768.87|1758.87|1768.9|1758.9|1768.46|1758.46|29
1624703020000|2021-06-26 10:23:40|1768.89|1758.89|1769.52|1759.52|1769.53|1759.53|1768.86|1758.86|29
1624703030000|2021-06-26 10:23:50|1769.53|1759.53|1769.63|1759.63|1769.85|1759.85|1769.53|1759.53|22
1624703040000|2021-06-26 10:24:00|1769.65|1759.65|1771.79|1761.79|1771.79|1761.79|1769.55|1759.55|32
1624703050000|2021-06-26 10:24:10|1771.84|1761.84|1771.41|1761.41|1771.99|1761.99|1771.29|1761.29|33
1624703060000|2021-06-26 10:24:20|1771.55|1761.55|1771.68|1761.68|1772.49|1762.49|1771.55|1761.55|36
1624703070000|2021-06-26 10:24:30|1771.64|1761.64|1771.53|1761.53|1772.03|1762.03|1771.53|1761.53|28
1624703080000|2021-06-26 10:24:40|1771.56|1761.56|1771.15|1761.15|1771.72|1761.72|1770.87|1760.87|33
1624703090000|2021-06-26 10:24:50|1771.17|1761.17|1771.1|1761.1|1771.35|1761.35|1770.92|1760.92|32
1624703100000|2021-06-26 10:25:00|1771.09|1761.09|1770.98|1760.98|1771.15|1761.15|1770.94|1760.94|28
1624703110000|2021-06-26 10:25:10|1770.97|1760.97|1772.79|1762.79|1772.89|1762.89|1770.88|1760.88|33
1624703120000|2021-06-26 10:25:20|1772.9|1762.9|1773.31|1763.31|1774.06|1764.06|1772.9|1762.9|37
1624703130000|2021-06-26 10:25:30|1773.26|1763.26|1772.3|1762.3|1773.28|1763.28|1772.16|1762.16|39
1624703140000|2021-06-26 10:25:40|1772.33|1762.33|1772.74|1762.74|1773|1763|1772.26|1762.26|36
1624703150000|2021-06-26 10:25:50|1772.78|1762.78|1772.44|1762.44|1773|1763|1772.31|1762.31|35
1624703160000|2021-06-26 10:26:00|1772.42|1762.42|1772.2|1762.2|1772.54|1762.54|1772.05|1762.05|35
1624703170000|2021-06-26 10:26:10|1772.17|1762.17|1770.97|1760.97|1772.61|1762.61|1770.97|1760.97|34
1624703180000|2021-06-26 10:26:20|1771.03|1761.03|1770.98|1760.98|1771.37|1761.37|1770.82|1760.82|37
1624703190000|2021-06-26 10:26:30|1771.03|1761.03|1770.68|1760.68|1771.29|1761.29|1770.51|1760.51|29
1624703200000|2021-06-26 10:26:40|1770.66|1760.66|1770.25|1760.25|1770.79|1760.79|1769.74|1759.74|32
1624703210000|2021-06-26 10:26:50|1770.38|1760.38|1769.92|1759.92|1771.19|1761.19|1769.92|1759.92|36
1624703220000|2021-06-26 10:27:00|1769.9|1759.9|1768.75|1758.75|1770.06|1760.06|1768.71|1758.71|35
1624703230000|2021-06-26 10:27:10|1768.79|1758.79|1768.85|1758.85|1769.08|1759.08|1768.27|1758.27|36
1624703240000|2021-06-26 10:27:20|1768.83|1758.83|1768.85|1758.85|1769.33|1759.33|1768.78|1758.78|33
1624703250000|2021-06-26 10:27:30|1768.79|1758.79|1768.45|1758.45|1769.22|1759.22|1768.45|1758.45|31
1624703260000|2021-06-26 10:27:40|1768.46|1758.46|1768.39|1758.39|1769.15|1759.15|1768.38|1758.38|34
1624703270000|2021-06-26 10:27:50|1768.41|1758.41|1768.12|1758.12|1768.91|1758.91|1767.96|1757.96|31
1624703280000|2021-06-26 10:28:00|1768.14|1758.14|1768.34|1758.34|1769.04|1759.04|1768.14|1758.14|35
1624703290000|2021-06-26 10:28:10|1768.24|1758.24|1768.36|1758.36|1768.49|1758.49|1768.18|1758.18|35
1624703300000|2021-06-26 10:28:20|1768.38|1758.38|1768.48|1758.48|1768.48|1758.48|1767.96|1757.96|37
1624703310000|2021-06-26 10:28:30|1768.49|1758.49|1769.2|1759.2|1769.25|1759.25|1768.49|1758.49|28
1624703320000|2021-06-26 10:28:40|1769.25|1759.25|1768.55|1758.55|1769.27|1759.27|1768.55|1758.55|25
1624703330000|2021-06-26 10:28:50|1768.65|1758.65|1769.01|1759.01|1769.1|1759.1|1768.61|1758.61|33
1624703340000|2021-06-26 10:29:00|1769|1759|1768.95|1758.95|1769.69|1759.69|1768.88|1758.88|35
1624703350000|2021-06-26 10:29:10|1768.96|1758.96|1769.24|1759.24|1769.46|1759.46|1768.88|1758.88|33
1624703360000|2021-06-26 10:29:20|1769.21|1759.21|1770.74|1760.74|1770.74|1760.74|1769.17|1759.17|34
1624703370000|2021-06-26 10:29:30|1770.78|1760.78|1770.02|1760.02|1771.17|1761.17|1770.02|1760.02|34
1624703380000|2021-06-26 10:29:40|1770.05|1760.05|1769.69|1759.69|1770.17|1760.17|1769.57|1759.57|31
1624703390000|2021-06-26 10:29:50|1769.7|1759.7|1769.87|1759.87|1769.87|1759.87|1769.62|1759.62|24
1624703400000|2021-06-26 10:30:00|1769.89|1759.89|1770.08|1760.08|1770.18|1760.18|1769.82|1759.82|31
1624703410000|2021-06-26 10:30:10|1770.09|1760.09|1768.98|1758.98|1770.18|1760.18|1768.69|1758.69|28
1624703420000|2021-06-26 10:30:20|1768.94|1758.94|1767.57|1757.57|1768.94|1758.94|1767.57|1757.57|31
1624703430000|2021-06-26 10:30:30|1767.55|1757.55|1767.22|1757.22|1767.62|1757.62|1766.98|1756.98|36
1624703440000|2021-06-26 10:30:40|1767.24|1757.24|1767.07|1757.07|1767.57|1757.57|1766.98|1756.98|35
1624703450000|2021-06-26 10:30:50|1766.92|1756.92|1767.23|1757.23|1767.39|1757.39|1766.82|1756.82|35
1624703460000|2021-06-26 10:31:00|1767.17|1757.17|1766.87|1756.87|1767.23|1757.23|1766.68|1756.68|26
1624703470000|2021-06-26 10:31:10|1766.88|1756.88|1766.22|1756.22|1766.88|1756.88|1766.22|1756.22|29
1624703480000|2021-06-26 10:31:20|1766.23|1756.23|1765.81|1755.81|1766.41|1756.41|1765.74|1755.74|32
1624703490000|2021-06-26 10:31:30|1765.73|1755.73|1764.01|1754.01|1766.07|1756.07|1764.01|1754.01|37
1624703500000|2021-06-26 10:31:40|1764.05|1754.05|1763.24|1753.24|1764.49|1754.49|1763.21|1753.21|33
1624703510000|2021-06-26 10:31:50|1763.25|1753.25|1763|1753|1763.67|1753.67|1762.96|1752.96|30
1624703520000|2021-06-26 10:32:00|1763.03|1753.03|1762.19|1752.19|1763.05|1753.05|1762.14|1752.14|33
1624703530000|2021-06-26 10:32:10|1762.14|1752.14|1761.91|1751.91|1762.32|1752.32|1761.79|1751.79|35
1624703540000|2021-06-26 10:32:20|1761.9|1751.9|1761.99|1751.99|1762.29|1752.29|1761.82|1751.82|31
1624703550000|2021-06-26 10:32:30|1761.96|1751.96|1762.24|1752.24|1762.56|1752.56|1761.96|1751.96|36
1624703560000|2021-06-26 10:32:40|1762.25|1752.25|1761.84|1751.84|1762.38|1752.38|1761.78|1751.78|35
1624703570000|2021-06-26 10:32:50|1761.85|1751.85|1762.22|1752.22|1762.22|1752.22|1761.73|1751.73|32
1624703580000|2021-06-26 10:33:00|1762.23|1752.23|1763.35|1753.35|1763.35|1753.35|1762.18|1752.18|23
1624703590000|2021-06-26 10:33:10|1763.39|1753.39|1763.69|1753.69|1763.78|1753.78|1763.32|1753.32|32
1624703600000|2021-06-26 10:33:20|1763.65|1753.65|1764.16|1754.16|1764.24|1754.24|1763.65|1753.65|36
1624703610000|2021-06-26 10:33:30|1764.1|1754.1|1764.26|1754.26|1764.26|1754.26|1764.02|1754.02|28
1624703620000|2021-06-26 10:33:40|1764.22|1754.22|1764|1754|1764.25|1754.25|1763.93|1753.93|27
1624703630000|2021-06-26 10:33:50|1763.78|1753.78|1762.89|1752.89|1763.78|1753.78|1762.89|1752.89|35
1624703640000|2021-06-26 10:34:00|1762.9|1752.9|1763.2|1753.2|1763.28|1753.28|1762.64|1752.64|35
1624703650000|2021-06-26 10:34:10|1763.21|1753.21|1765.11|1755.11|1765.11|1755.11|1763.14|1753.14|34
1624703660000|2021-06-26 10:34:20|1765.14|1755.14|1765.79|1755.79|1766.15|1756.15|1765.14|1755.14|35
1624703670000|2021-06-26 10:34:30|1765.89|1755.89|1766.32|1756.32|1766.34|1756.34|1764.68|1754.68|35
1624703680000|2021-06-26 10:34:40|1766.27|1756.27|1766.01|1756.01|1766.39|1756.39|1765.96|1755.96|34
1624703690000|2021-06-26 10:34:50|1766.08|1756.08|1765.4|1755.4|1766.08|1756.08|1765.14|1755.14|28
1624703700000|2021-06-26 10:35:00|1765.27|1755.27|1765.65|1755.65|1765.71|1755.71|1765.27|1755.27|32
1624703710000|2021-06-26 10:35:10|1765.59|1755.59|1766.81|1756.81|1766.84|1756.84|1765.59|1755.59|31
1624703720000|2021-06-26 10:35:20|1766.82|1756.82|1767.17|1757.17|1767.18|1757.18|1766.82|1756.82|29
1624703730000|2021-06-26 10:35:30|1767.18|1757.18|1765.08|1755.08|1767.44|1757.44|1765.08|1755.08|24
1624703740000|2021-06-26 10:35:40|1764.85|1754.85|1763.85|1753.85|1764.96|1754.96|1763.28|1753.28|33
1624703750000|2021-06-26 10:35:50|1763.76|1753.76|1762.01|1752.01|1763.76|1753.76|1762.01|1752.01|28
1624703760000|2021-06-26 10:36:00|1761.88|1751.88|1762.74|1752.74|1762.74|1752.74|1761.88|1751.88|37
1624703770000|2021-06-26 10:36:10|1762.71|1752.71|1762.54|1752.54|1762.99|1752.99|1762.22|1752.22|32
1624703780000|2021-06-26 10:36:20|1762.58|1752.58|1762.45|1752.45|1762.79|1752.79|1762.36|1752.36|35
1624703790000|2021-06-26 10:36:30|1762.44|1752.44|1762.26|1752.26|1762.65|1752.65|1762.26|1752.26|33
1624703800000|2021-06-26 10:36:40|1762.19|1752.19|1762.36|1752.36|1762.36|1752.36|1762.12|1752.12|25
1624703810000|2021-06-26 10:36:50|1762.43|1752.43|1763.56|1753.56|1763.56|1753.56|1762.43|1752.43|29
1624703820000|2021-06-26 10:37:00|1763.5|1753.5|1762.74|1752.74|1763.7|1753.7|1762.73|1752.73|37
1624703830000|2021-06-26 10:37:10|1762.64|1752.64|1762.73|1752.73|1762.75|1752.75|1762.48|1752.48|32
1624703840000|2021-06-26 10:37:20|1762.72|1752.72|1762.5|1752.5|1763.14|1753.14|1762.42|1752.42|36
1624703850000|2021-06-26 10:37:30|1762.57|1752.57|1762.89|1752.89|1762.89|1752.89|1762.52|1752.52|31
1624703860000|2021-06-26 10:37:40|1762.9|1752.9|1763.71|1753.71|1763.71|1753.71|1762.9|1752.9|35
1624703870000|2021-06-26 10:37:50|1763.76|1753.76|1764.44|1754.44|1764.55|1754.55|1763.76|1753.76|29
1624703880000|2021-06-26 10:38:00|1764.52|1754.52|1763.8|1753.8|1764.59|1754.59|1763.8|1753.8|32
1624703890000|2021-06-26 10:38:10|1763.78|1753.78|1763.69|1753.69|1763.82|1753.82|1763.39|1753.39|35
1624703900000|2021-06-26 10:38:20|1763.7|1753.7|1764.85|1754.85|1764.9|1754.9|1763.7|1753.7|24
1624703910000|2021-06-26 10:38:30|1764.84|1754.84|1765.33|1755.33|1765.33|1755.33|1764.71|1754.71|36
1624703920000|2021-06-26 10:38:40|1765.32|1755.32|1764.22|1754.22|1765.38|1755.38|1764.09|1754.09|35
1624703930000|2021-06-26 10:38:50|1764.21|1754.21|1764.69|1754.69|1764.69|1754.69|1764.02|1754.02|26
1624703940000|2021-06-26 10:39:00|1764.74|1754.74|1764.54|1754.54|1764.78|1754.78|1764.47|1754.47|29
1624703950000|2021-06-26 10:39:10|1764.5|1754.5|1764.98|1754.98|1764.98|1754.98|1764.5|1754.5|29
1624703960000|2021-06-26 10:39:20|1765|1755|1765.39|1755.39|1765.39|1755.39|1765|1755|18
1624703970000|2021-06-26 10:39:30|1765.36|1755.36|1765.27|1755.27|1765.36|1755.36|1765.07|1755.07|20
1624703980000|2021-06-26 10:39:40|1765.26|1755.26|1768.59|1758.59|1769.23|1759.23|1765.26|1755.26|36
1624703990000|2021-06-26 10:39:50|1768.56|1758.56|1767.87|1757.87|1768.56|1758.56|1767.44|1757.44|36
1624704000000|2021-06-26 10:40:00|1767.85|1757.85|1768.97|1758.97|1768.97|1758.97|1767.78|1757.78|32
1624704010000|2021-06-26 10:40:10|1769.14|1759.14|1768.96|1758.96|1769.32|1759.32|1768.96|1758.96|26
1624704020000|2021-06-26 10:40:20|1768.92|1758.92|1768.62|1758.62|1769|1759|1768.46|1758.46|36
1624704030000|2021-06-26 10:40:30|1768.55|1758.55|1768.35|1758.35|1768.63|1758.63|1768.31|1758.31|33
1624704040000|2021-06-26 10:40:40|1768.34|1758.34|1768.5|1758.5|1768.55|1758.55|1768.34|1758.34|32
1624704050000|2021-06-26 10:40:50|1768.46|1758.46|1767.65|1757.65|1768.62|1758.62|1767.53|1757.53|34
1624704060000|2021-06-26 10:41:00|1767.59|1757.59|1767.43|1757.43|1767.62|1757.62|1767.34|1757.34|34
1624704070000|2021-06-26 10:41:10|1767.25|1757.25|1767.01|1757.01|1767.25|1757.25|1767.01|1757.01|25
1624704080000|2021-06-26 10:41:20|1766.98|1756.98|1766.31|1756.31|1766.99|1756.99|1766.31|1756.31|26
1624704090000|2021-06-26 10:41:30|1766.26|1756.26|1764.82|1754.82|1766.34|1756.34|1764.82|1754.82|32
1624704100000|2021-06-26 10:41:40|1764.78|1754.78|1763.82|1753.82|1764.8|1754.8|1763.82|1753.82|38
1624704110000|2021-06-26 10:41:50|1763.9|1753.9|1763.86|1753.86|1763.9|1753.9|1763.82|1753.82|14
1624704120000|2021-06-26 10:42:00|1763.89|1753.89|1762.8|1752.8|1763.89|1753.89|1762.8|1752.8|20
1624704130000|2021-06-26 10:42:10|1762.81|1752.81|1762.12|1752.12|1762.82|1752.82|1762|1752|26
1624704140000|2021-06-26 10:42:20|1762.11|1752.11|1760.34|1750.34|1762.11|1752.11|1760.25|1750.25|32
1624704150000|2021-06-26 10:42:30|1760.36|1750.36|1760.39|1750.39|1760.46|1750.46|1760.22|1750.22|33
1624704160000|2021-06-26 10:42:40|1760.35|1750.35|1759.64|1749.64|1760.76|1750.76|1759.48|1749.48|35
1624704170000|2021-06-26 10:42:50|1759.78|1749.78|1759.6|1749.6|1760.16|1750.16|1759.49|1749.49|34
1624704180000|2021-06-26 10:43:00|1759.62|1749.62|1759.45|1749.45|1759.9|1749.9|1759.45|1749.45|36
1624704190000|2021-06-26 10:43:10|1759.04|1749.04|1760.11|1750.11|1760.28|1750.28|1759.03|1749.03|36
1624704200000|2021-06-26 10:43:20|1760.04|1750.04|1758.87|1748.87|1760.04|1750.04|1758.64|1748.64|37
1624704210000|2021-06-26 10:43:30|1758.89|1748.89|1756.6|1746.6|1758.89|1748.89|1756.6|1746.6|37
1624704220000|2021-06-26 10:43:40|1756.55|1746.55|1754.91|1744.91|1756.55|1746.55|1754.84|1744.84|37
1624704230000|2021-06-26 10:43:50|1754.78|1744.78|1755.53|1745.53|1755.67|1745.67|1754.7|1744.7|33
1624704240000|2021-06-26 10:44:00|1755.52|1745.52|1757.23|1747.23|1757.49|1747.49|1755.52|1745.52|35
1624704250000|2021-06-26 10:44:10|1757.21|1747.21|1757.42|1747.42|1757.55|1747.55|1757.08|1747.08|25
1624704260000|2021-06-26 10:44:20|1757.51|1747.51|1756.1|1746.1|1757.56|1747.56|1755.94|1745.94|36
1624704270000|2021-06-26 10:44:30|1756.11|1746.11|1756.2|1746.2|1756.2|1746.2|1755.85|1745.85|30
1624704280000|2021-06-26 10:44:40|1756.18|1746.18|1755.32|1745.32|1756.4|1746.4|1755.27|1745.27|33
1624704290000|2021-06-26 10:44:50|1755.29|1745.29|1755.43|1745.43|1755.58|1745.58|1755.26|1745.26|37
1624704300000|2021-06-26 10:45:00|1755.41|1745.41|1756.78|1746.78|1756.9|1746.9|1755.37|1745.37|31
1624704310000|2021-06-26 10:45:10|1756.82|1746.82|1757.28|1747.28|1757.49|1747.49|1756.82|1746.82|35
1624704320000|2021-06-26 10:45:20|1757.18|1747.18|1757.36|1747.36|1757.36|1747.36|1757.04|1747.04|31
1624704330000|2021-06-26 10:45:30|1757.37|1747.37|1755.64|1745.64|1757.37|1747.37|1755.62|1745.62|34
1624704340000|2021-06-26 10:45:40|1755.37|1745.37|1752.58|1742.58|1755.37|1745.37|1752.18|1742.18|40
1624704350000|2021-06-26 10:45:50|1752.52|1742.52|1753.62|1743.62|1753.65|1743.65|1752.32|1742.32|34
1624704360000|2021-06-26 10:46:00|1753.61|1743.61|1754.32|1744.32|1754.32|1744.32|1753.06|1743.06|33
1624704370000|2021-06-26 10:46:10|1754.31|1744.31|1754.33|1744.33|1754.33|1744.33|1753.72|1743.72|37
1624704380000|2021-06-26 10:46:20|1754.32|1744.32|1756.48|1746.48|1757.1|1747.1|1754.32|1744.32|36
1624704390000|2021-06-26 10:46:30|1756.5|1746.5|1756.08|1746.08|1756.5|1746.5|1755.74|1745.74|36
1624704400000|2021-06-26 10:46:40|1756.26|1746.26|1757.45|1747.45|1757.77|1747.77|1755.96|1745.96|39
1624704410000|2021-06-26 10:46:50|1757.46|1747.46|1757.68|1747.68|1757.94|1747.94|1757.02|1747.02|34
1624704420000|2021-06-26 10:47:00|1757.59|1747.59|1755.68|1745.68|1757.72|1747.72|1755.49|1745.49|33
1624704430000|2021-06-26 10:47:10|1755.69|1745.69|1757.58|1747.58|1757.88|1747.88|1755.67|1745.67|38
1624704440000|2021-06-26 10:47:20|1757.22|1747.22|1757.75|1747.75|1757.99|1747.99|1757.22|1747.22|34
1624704450000|2021-06-26 10:47:30|1757.83|1747.83|1759.19|1749.19|1759.22|1749.22|1757.83|1747.83|32
1624704460000|2021-06-26 10:47:40|1759.21|1749.21|1758.84|1748.84|1759.25|1749.25|1758.84|1748.84|29
1624704470000|2021-06-26 10:47:50|1758.63|1748.63|1759.22|1749.22|1759.55|1749.55|1758.63|1748.63|35
1624704480000|2021-06-26 10:48:00|1759.17|1749.17|1760.56|1750.56|1760.81|1750.81|1759.17|1749.17|38
1624704490000|2021-06-26 10:48:10|1760.5|1750.5|1760.26|1750.26|1760.54|1750.54|1759.6|1749.6|33
1624704500000|2021-06-26 10:48:20|1760.27|1750.27|1760.44|1750.44|1760.57|1750.57|1760.04|1750.04|29
1624704510000|2021-06-26 10:48:30|1760.46|1750.46|1760.66|1750.66|1761.17|1751.17|1760.2|1750.2|34
1624704520000|2021-06-26 10:48:40|1760.63|1750.63|1760.13|1750.13|1760.63|1750.63|1760.13|1750.13|31
1624704530000|2021-06-26 10:48:50|1760.16|1750.16|1761.09|1751.09|1761.1|1751.1|1760.15|1750.15|31
1624704540000|2021-06-26 10:49:00|1761.1|1751.1|1761.43|1751.43|1761.47|1751.47|1761.02|1751.02|27
1624704550000|2021-06-26 10:49:10|1761.48|1751.48|1759.54|1749.54|1761.58|1751.58|1759.54|1749.54|34
1624704560000|2021-06-26 10:49:20|1759.56|1749.56|1758.81|1748.81|1759.71|1749.71|1758.7|1748.7|35
1624704570000|2021-06-26 10:49:30|1759|1749|1759.6|1749.6|1759.75|1749.75|1758.72|1748.72|34
1624704580000|2021-06-26 10:49:40|1759.63|1749.63|1760.8|1750.8|1760.8|1750.8|1759.63|1749.63|34
1624704590000|2021-06-26 10:49:50|1760.93|1750.93|1762.85|1752.85|1762.85|1752.85|1760.93|1750.93|37
1624704600000|2021-06-26 10:50:00|1762.83|1752.83|1763.76|1753.76|1763.83|1753.83|1762.83|1752.83|32
1624704610000|2021-06-26 10:50:10|1763.77|1753.77|1764.48|1754.48|1764.53|1754.53|1763.33|1753.33|34
1624704620000|2021-06-26 10:50:20|1764.51|1754.51|1764.77|1754.77|1764.77|1754.77|1764.51|1754.51|29
1624704630000|2021-06-26 10:50:30|1764.71|1754.71|1764.04|1754.04|1764.71|1754.71|1763.94|1753.94|23
1624704640000|2021-06-26 10:50:40|1764.03|1754.03|1764.09|1754.09|1764.19|1754.19|1763.76|1753.76|30
1624704650000|2021-06-26 10:50:50|1764.07|1754.07|1762.99|1752.99|1764.07|1754.07|1762.99|1752.99|32
1624704660000|2021-06-26 10:51:00|1762.83|1752.83|1762.18|1752.18|1762.83|1752.83|1762.12|1752.12|34
1624704670000|2021-06-26 10:51:10|1762.17|1752.17|1761.16|1751.16|1762.28|1752.28|1761.02|1751.02|31
1624704680000|2021-06-26 10:51:20|1761.1|1751.1|1761.32|1751.32|1762.01|1752.01|1761.1|1751.1|34
1624704690000|2021-06-26 10:51:30|1761.26|1751.26|1760.78|1750.78|1761.26|1751.26|1760.69|1750.69|27
1624704700000|2021-06-26 10:51:40|1760.74|1750.74|1761.58|1751.58|1761.58|1751.58|1760.44|1750.44|34
1624704710000|2021-06-26 10:51:50|1761.56|1751.56|1761.51|1751.51|1761.59|1751.59|1761.23|1751.23|29
1624704720000|2021-06-26 10:52:00|1761.54|1751.54|1761.21|1751.21|1762.08|1752.08|1761.21|1751.21|34
1624704730000|2021-06-26 10:52:10|1761.17|1751.17|1760.49|1750.49|1761.22|1751.22|1760.34|1750.34|22
1624704740000|2021-06-26 10:52:20|1760.48|1750.48|1761.59|1751.59|1761.67|1751.67|1760.48|1750.48|31
1624704750000|2021-06-26 10:52:30|1761.58|1751.58|1760.68|1750.68|1761.62|1751.62|1760.66|1750.66|26
1624704760000|2021-06-26 10:52:40|1760.81|1750.81|1761.33|1751.33|1761.33|1751.33|1760.72|1750.72|35
1624704770000|2021-06-26 10:52:50|1761.32|1751.32|1760.68|1750.68|1761.32|1751.32|1760.68|1750.68|23
1624704780000|2021-06-26 10:53:00|1760.67|1750.67|1761.58|1751.58|1761.61|1751.61|1760.59|1750.59|32
1624704790000|2021-06-26 10:53:10|1761.52|1751.52|1760.22|1750.22|1761.56|1751.56|1760.2|1750.2|32
1624704800000|2021-06-26 10:53:20|1760.25|1750.25|1760.38|1750.38|1760.38|1750.38|1760.2|1750.2|20
1624704810000|2021-06-26 10:53:30|1760.77|1750.77|1761.52|1751.52|1761.53|1751.53|1760.77|1750.77|32
1624704820000|2021-06-26 10:53:40|1761.37|1751.37|1761.88|1751.88|1761.89|1751.89|1761.37|1751.37|25
1624704830000|2021-06-26 10:53:50|1761.79|1751.79|1761.57|1751.57|1762|1752|1761.38|1751.38|28
1624704840000|2021-06-26 10:54:00|1761.58|1751.58|1762.45|1752.45|1762.6|1752.6|1761.58|1751.58|28
1624704850000|2021-06-26 10:54:10|1762.34|1752.34|1762.54|1752.54|1762.57|1752.57|1762.33|1752.33|27
1624704860000|2021-06-26 10:54:20|1762.48|1752.48|1761.48|1751.48|1762.48|1752.48|1761.45|1751.45|35
1624704870000|2021-06-26 10:54:30|1761.34|1751.34|1761.57|1751.57|1761.99|1751.99|1761.33|1751.33|34
1624704880000|2021-06-26 10:54:40|1761.56|1751.56|1761.64|1751.64|1761.66|1751.66|1761.36|1751.36|32
1624704890000|2021-06-26 10:54:50|1761.61|1751.61|1762.03|1752.03|1762.07|1752.07|1761.31|1751.31|35
1624704900000|2021-06-26 10:55:00|1762.09|1752.09|1763.37|1753.37|1763.37|1753.37|1762.09|1752.09|33
1624704910000|2021-06-26 10:55:10|1763.42|1753.42|1763.55|1753.55|1763.88|1753.88|1763.42|1753.42|30
1624704920000|2021-06-26 10:55:20|1763.58|1753.58|1764.37|1754.37|1764.38|1754.38|1763.58|1753.58|31
1624704930000|2021-06-26 10:55:30|1764.39|1754.39|1764.15|1754.15|1765.02|1755.02|1764.15|1754.15|30
1624704940000|2021-06-26 10:55:40|1763.96|1753.96|1764.72|1754.72|1764.78|1754.78|1763.71|1753.71|35
1624704950000|2021-06-26 10:55:50|1764.75|1754.75|1765.34|1755.34|1765.34|1755.34|1764.75|1754.75|33
1624704960000|2021-06-26 10:56:00|1765.36|1755.36|1765.17|1755.17|1765.36|1755.36|1764.82|1754.82|33
1624704970000|2021-06-26 10:56:10|1765.26|1755.26|1764.44|1754.44|1765.29|1755.29|1764.4|1754.4|32
1624704980000|2021-06-26 10:56:20|1764.59|1754.59|1765.07|1755.07|1765.07|1755.07|1764.24|1754.24|31
1624704990000|2021-06-26 10:56:30|1765.08|1755.08|1765.12|1755.12|1765.18|1755.18|1764.97|1754.97|23
1624705000000|2021-06-26 10:56:40|1765.15|1755.15|1765.43|1755.43|1765.43|1755.43|1765.08|1755.08|33
1624705010000|2021-06-26 10:56:50|1765.67|1755.67|1765.55|1755.55|1766.28|1756.28|1765.55|1755.55|35
1624705020000|2021-06-26 10:57:00|1765.57|1755.57|1765.77|1755.77|1765.77|1755.77|1765.57|1755.57|30
1624705030000|2021-06-26 10:57:10|1765.71|1755.71|1766.12|1756.12|1766.16|1756.16|1765.44|1755.44|35
1624705040000|2021-06-26 10:57:20|1766.15|1756.15|1766.28|1756.28|1766.31|1756.31|1766.04|1756.04|35
1624705050000|2021-06-26 10:57:30|1766.26|1756.26|1766.21|1756.21|1766.32|1756.32|1766.02|1756.02|37
1624705060000|2021-06-26 10:57:40|1766.23|1756.23|1765.71|1755.71|1766.34|1756.34|1765.71|1755.71|30
1624705070000|2021-06-26 10:57:50|1765.78|1755.78|1766.71|1756.71|1766.83|1756.83|1765.78|1755.78|33
1624705080000|2021-06-26 10:58:00|1766.67|1756.67|1767.45|1757.45|1767.45|1757.45|1766.67|1756.67|29
1624705090000|2021-06-26 10:58:10|1767.54|1757.54|1770.16|1760.16|1770.16|1760.16|1767.54|1757.54|38
1624705100000|2021-06-26 10:58:20|1770.3|1760.3|1770.57|1760.57|1770.89|1760.89|1770.25|1760.25|35
1624705110000|2021-06-26 10:58:30|1770.52|1760.52|1770.78|1760.78|1770.91|1760.91|1770.17|1760.17|30
1624705120000|2021-06-26 10:58:40|1770.71|1760.71|1771.85|1761.85|1772.23|1762.23|1770.19|1760.19|35
1624705130000|2021-06-26 10:58:50|1771.86|1761.86|1773.46|1763.46|1774.43|1764.43|1771.84|1761.84|35
1624705140000|2021-06-26 10:59:00|1773.35|1763.35|1773.34|1763.34|1773.45|1763.45|1772.34|1762.34|34
1624705150000|2021-06-26 10:59:10|1773.58|1763.58|1774.26|1764.26|1774.55|1764.55|1773.58|1763.58|34
1624705160000|2021-06-26 10:59:20|1774.39|1764.39|1773.11|1763.11|1774.4|1764.4|1773.11|1763.11|37
1624705170000|2021-06-26 10:59:30|1773.03|1763.03|1770.76|1760.76|1773.03|1763.03|1770.76|1760.76|38
1624705180000|2021-06-26 10:59:40|1770.91|1760.91|1770.16|1760.16|1770.91|1760.91|1769.85|1759.85|34
1624705190000|2021-06-26 10:59:50|1770.24|1760.24|1770.4|1760.4|1770.74|1760.74|1770.19|1760.19|35
1624705200000|2021-06-26 11:00:00|1770.45|1760.45|1772.55|1762.55|1772.63|1762.63|1770.44|1760.44|40
1624705210000|2021-06-26 11:00:10|1772.67|1762.67|1774.06|1764.06|1774.06|1764.06|1772.67|1762.67|39
1624705220000|2021-06-26 11:00:20|1774.11|1764.11|1774.32|1764.32|1774.5|1764.5|1774.11|1764.11|36
1624705230000|2021-06-26 11:00:30|1774.29|1764.29|1775.1|1765.1|1775.14|1765.14|1774.25|1764.25|32
1624705240000|2021-06-26 11:00:40|1775.13|1765.13|1775.31|1765.31|1775.67|1765.67|1774.99|1764.99|34
1624705250000|2021-06-26 11:00:50|1775.32|1765.32|1774.54|1764.54|1775.43|1765.43|1774.35|1764.35|35
1624705260000|2021-06-26 11:01:00|1774.39|1764.39|1772.86|1762.86|1774.39|1764.39|1772.83|1762.83|37
1624705270000|2021-06-26 11:01:10|1772.78|1762.78|1775.4|1765.4|1775.4|1765.4|1772.68|1762.68|37
1624705280000|2021-06-26 11:01:20|1775.29|1765.29|1774.97|1764.97|1775.36|1765.36|1774.83|1764.83|36
1624705290000|2021-06-26 11:01:30|1775.02|1765.02|1778.83|1768.83|1779.1|1769.1|1775.02|1765.02|35
1624705300000|2021-06-26 11:01:40|1779.15|1769.15|1784.28|1774.28|1784.45|1774.45|1778.69|1768.69|39
1624705310000|2021-06-26 11:01:50|1784.78|1774.78|1785.29|1775.29|1785.79|1775.79|1784.51|1774.51|40
1624705320000|2021-06-26 11:02:00|1785.39|1775.39|1791.1|1781.1|1792.58|1782.58|1785.39|1775.39|40
1624705330000|2021-06-26 11:02:10|1791.04|1781.04|1792.31|1782.31|1792.56|1782.56|1790.89|1780.89|39
1624705340000|2021-06-26 11:02:20|1792.34|1782.34|1792.39|1782.39|1792.76|1782.76|1791.3|1781.3|35
1624705350000|2021-06-26 11:02:30|1792.3|1782.3|1788.88|1778.88|1792.31|1782.31|1788.56|1778.56|38
1624705360000|2021-06-26 11:02:40|1789.04|1779.04|1788|1778|1789.19|1779.19|1788|1778|36
1624705370000|2021-06-26 11:02:50|1787.67|1777.67|1787.7|1777.7|1787.8|1777.8|1786.37|1776.37|35
1624705380000|2021-06-26 11:03:00|1787.85|1777.85|1788.1|1778.1|1788.94|1778.94|1787.69|1777.69|37
1624705390000|2021-06-26 11:03:10|1787.85|1777.85|1787.64|1777.64|1788.8|1778.8|1786.46|1776.46|40
1624705400000|2021-06-26 11:03:20|1787.38|1777.38|1787.73|1777.73|1788.85|1778.85|1787.38|1777.38|37
1624705410000|2021-06-26 11:03:30|1787.72|1777.72|1786.85|1776.85|1787.87|1777.87|1786.71|1776.71|36
1624705420000|2021-06-26 11:03:40|1787.2|1777.2|1786.02|1776.02|1787.21|1777.21|1785.69|1775.69|37
1624705430000|2021-06-26 11:03:50|1786.08|1776.08|1786.02|1776.02|1786.94|1776.94|1785.95|1775.95|34
1624705440000|2021-06-26 11:04:00|1785.74|1775.74|1786.16|1776.16|1786.42|1776.42|1785.24|1775.24|36
1624705450000|2021-06-26 11:04:10|1786.23|1776.23|1785.55|1775.55|1786.29|1776.29|1785.55|1775.55|33
1624705460000|2021-06-26 11:04:20|1785.47|1775.47|1785.59|1775.59|1785.9|1775.9|1785.47|1775.47|26
1624705470000|2021-06-26 11:04:30|1785.6|1775.6|1785.61|1775.61|1785.67|1775.67|1785.48|1775.48|24
1624705480000|2021-06-26 11:04:40|1785.58|1775.58|1785.82|1775.82|1785.82|1775.82|1785.24|1775.24|23
1624705490000|2021-06-26 11:04:50|1785.75|1775.75|1786.25|1776.25|1786.25|1776.25|1785.41|1775.41|26
1624705500000|2021-06-26 11:05:00|1786.48|1776.48|1785.57|1775.57|1786.57|1776.57|1785.57|1775.57|35
1624705510000|2021-06-26 11:05:10|1785.58|1775.58|1785.08|1775.08|1785.79|1775.79|1785.03|1775.03|30
1624705520000|2021-06-26 11:05:20|1785.09|1775.09|1784.52|1774.52|1785.63|1775.63|1784.43|1774.43|32
1624705530000|2021-06-26 11:05:30|1784.55|1774.55|1783.72|1773.72|1784.55|1774.55|1783.63|1773.63|31
1624705540000|2021-06-26 11:05:40|1783.68|1773.68|1783.73|1773.73|1784.25|1774.25|1783.67|1773.67|31
1624705550000|2021-06-26 11:05:50|1783.71|1773.71|1783.13|1773.13|1784.05|1774.05|1783.13|1773.13|35
1624705560000|2021-06-26 11:06:00|1783.21|1773.21|1783.18|1773.18|1783.53|1773.53|1783.16|1773.16|37
1624705570000|2021-06-26 11:06:10|1783.17|1773.17|1783.01|1773.01|1783.19|1773.19|1783.01|1773.01|15
1624705580000|2021-06-26 11:06:20|1782.99|1772.99|1780.79|1770.79|1782.99|1772.99|1780.79|1770.79|33
1624705590000|2021-06-26 11:06:30|1780.78|1770.78|1780.13|1770.13|1780.78|1770.78|1780.01|1770.01|24
1624705600000|2021-06-26 11:06:40|1780.15|1770.15|1781.53|1771.53|1781.53|1771.53|1780.15|1770.15|27
1624705610000|2021-06-26 11:06:50|1781.64|1771.64|1781.58|1771.58|1781.86|1771.86|1781.38|1771.38|32
1624705620000|2021-06-26 11:07:00|1781.54|1771.54|1781.29|1771.29|1781.73|1771.73|1781.25|1771.25|28
1624705630000|2021-06-26 11:07:10|1781.34|1771.34|1779.84|1769.84|1781.34|1771.34|1779.84|1769.84|24
1624705640000|2021-06-26 11:07:20|1779.73|1769.73|1780.92|1770.92|1780.92|1770.92|1779.59|1769.59|32
1624705650000|2021-06-26 11:07:30|1781.23|1771.23|1781.47|1771.47|1782.07|1772.07|1781.19|1771.19|38
1624705660000|2021-06-26 11:07:40|1781.42|1771.42|1781.77|1771.77|1781.78|1771.78|1781.35|1771.35|33
1624705670000|2021-06-26 11:07:50|1781.78|1771.78|1783.5|1773.5|1783.57|1773.57|1781.75|1771.75|33
1624705680000|2021-06-26 11:08:00|1783.44|1773.44|1786.71|1776.71|1786.71|1776.71|1783.44|1773.44|35
1624705690000|2021-06-26 11:08:10|1786.73|1776.73|1788.83|1778.83|1788.83|1778.83|1786.72|1776.72|31
1624705700000|2021-06-26 11:08:20|1788.7|1778.7|1787.7|1777.7|1788.7|1778.7|1786.84|1776.84|39
1624705710000|2021-06-26 11:08:30|1787.51|1777.51|1785.92|1775.92|1787.51|1777.51|1785.85|1775.85|36
1624705720000|2021-06-26 11:08:40|1785.97|1775.97|1786.43|1776.43|1786.57|1776.57|1785.78|1775.78|33
1624705730000|2021-06-26 11:08:50|1786.44|1776.44|1786.83|1776.83|1787.15|1777.15|1786.44|1776.44|34
1624705740000|2021-06-26 11:09:00|1786.88|1776.88|1787.04|1777.04|1787.1|1777.1|1786.02|1776.02|36
1624705750000|2021-06-26 11:09:10|1786.91|1776.91|1787.31|1777.31|1787.52|1777.52|1786.75|1776.75|36
1624705760000|2021-06-26 11:09:20|1787.49|1777.49|1787.97|1777.97|1788.01|1778.01|1787.49|1777.49|30
1624705770000|2021-06-26 11:09:30|1787.88|1777.88|1788.79|1778.79|1788.79|1778.79|1787.5|1777.5|32
1624705780000|2021-06-26 11:09:40|1788.77|1778.77|1790.06|1780.06|1790.06|1780.06|1788.77|1778.77|36
1624705790000|2021-06-26 11:09:50|1789.94|1779.94|1794.97|1784.97|1795.39|1785.39|1789.94|1779.94|40
1624705800000|2021-06-26 11:10:00|1794.76|1784.76|1799.88|1789.88|1801.73|1791.73|1794.43|1784.43|39
1624705810000|2021-06-26 11:10:10|1799.23|1789.23|1797.96|1787.96|1800.94|1790.94|1797.62|1787.62|37
1624705820000|2021-06-26 11:10:20|1798.39|1788.39|1798.56|1788.56|1799.22|1789.22|1797.84|1787.84|39
1624705830000|2021-06-26 11:10:30|1798.96|1788.96|1798.11|1788.11|1799.93|1789.93|1798.11|1788.11|38
1624705840000|2021-06-26 11:10:40|1798.12|1788.12|1796.65|1786.65|1798.2|1788.2|1796.63|1786.63|36
1624705850000|2021-06-26 11:10:50|1796.66|1786.66|1795.13|1785.13|1796.75|1786.75|1795.07|1785.07|35
1624705860000|2021-06-26 11:11:00|1795.12|1785.12|1796.04|1786.04|1796.04|1786.04|1794.67|1784.67|36
1624705870000|2021-06-26 11:11:10|1796.16|1786.16|1798.65|1788.65|1798.65|1788.65|1796.1|1786.1|35
1624705880000|2021-06-26 11:11:20|1799.69|1789.69|1799.08|1789.08|1800.6|1790.6|1798.47|1788.47|35
1624705890000|2021-06-26 11:11:30|1799.15|1789.15|1798.33|1788.33|1799.58|1789.58|1798.11|1788.11|33
1624705900000|2021-06-26 11:11:40|1798.35|1788.35|1798.95|1788.95|1798.95|1788.95|1797.9|1787.9|38
1624705910000|2021-06-26 11:11:50|1798.88|1788.88|1799.38|1789.38|1799.84|1789.84|1798.67|1788.67|35
1624705920000|2021-06-26 11:12:00|1799.71|1789.71|1798.79|1788.79|1799.71|1789.71|1798.79|1788.79|30
1624705930000|2021-06-26 11:12:10|1798.65|1788.65|1796.58|1786.58|1798.65|1788.65|1796.06|1786.06|39
1624705940000|2021-06-26 11:12:20|1796.63|1786.63|1795.51|1785.51|1797.38|1787.38|1795.46|1785.46|36
1624705950000|2021-06-26 11:12:30|1795.43|1785.43|1795.15|1785.15|1795.47|1785.47|1794.49|1784.49|33
1624705960000|2021-06-26 11:12:40|1795.07|1785.07|1795.22|1785.22|1795.31|1785.31|1794.83|1784.83|32
1624705970000|2021-06-26 11:12:50|1795.24|1785.24|1794.36|1784.36|1795.28|1785.28|1794.31|1784.31|31
1624705980000|2021-06-26 11:13:00|1794.39|1784.39|1793.62|1783.62|1794.39|1784.39|1793.56|1783.56|37
1624705990000|2021-06-26 11:13:10|1793.61|1783.61|1793.07|1783.07|1793.71|1783.71|1793.07|1783.07|35
1624706000000|2021-06-26 11:13:20|1792.87|1782.87|1793.23|1783.23|1793.23|1783.23|1792.68|1782.68|33
1624706010000|2021-06-26 11:13:30|1793.41|1783.41|1793.19|1783.19|1793.83|1783.83|1793.09|1783.09|32
1624706020000|2021-06-26 11:13:40|1793.24|1783.24|1792.03|1782.03|1793.24|1783.24|1792.03|1782.03|36
1624706030000|2021-06-26 11:13:50|1791.74|1781.74|1790.31|1780.31|1791.74|1781.74|1790.27|1780.27|39
1624706040000|2021-06-26 11:14:00|1790.29|1780.29|1791.5|1781.5|1791.9|1781.9|1790.29|1780.29|36
1624706050000|2021-06-26 11:14:10|1791.51|1781.51|1790.45|1780.45|1791.52|1781.52|1790.45|1780.45|38
1624706060000|2021-06-26 11:14:20|1790.4|1780.4|1790.34|1780.34|1790.65|1780.65|1790.29|1780.29|37
1624706070000|2021-06-26 11:14:30|1790.32|1780.32|1790.68|1780.68|1790.91|1780.91|1790.24|1780.24|39
1624706080000|2021-06-26 11:14:40|1790.64|1780.64|1792.18|1782.18|1792.46|1782.46|1790.64|1780.64|32
1624706090000|2021-06-26 11:14:50|1791.89|1781.89|1791.41|1781.41|1791.98|1781.98|1790.88|1780.88|37
1624706100000|2021-06-26 11:15:00|1791.35|1781.35|1794.69|1784.69|1794.69|1784.69|1791.35|1781.35|36
1624706110000|2021-06-26 11:15:10|1794.43|1784.43|1791.54|1781.54|1794.58|1784.58|1791.54|1781.54|35
1624706120000|2021-06-26 11:15:20|1791.55|1781.55|1790.09|1780.09|1791.55|1781.55|1790.09|1780.09|35
1624706130000|2021-06-26 11:15:30|1790.08|1780.08|1789.94|1779.94|1790.47|1780.47|1789.76|1779.76|37
1624706140000|2021-06-26 11:15:40|1789.89|1779.89|1789.73|1779.73|1789.94|1779.94|1788.64|1778.64|40
1624706150000|2021-06-26 11:15:50|1789.89|1779.89|1789.52|1779.52|1790.53|1780.53|1789.51|1779.51|36
1624706160000|2021-06-26 11:16:00|1789.45|1779.45|1790.35|1780.35|1791.51|1781.51|1789.45|1779.45|36
1624706170000|2021-06-26 11:16:10|1790.21|1780.21|1789.62|1779.62|1790.25|1780.25|1789.07|1779.07|33
1624706180000|2021-06-26 11:16:20|1789.57|1779.57|1789.05|1779.05|1789.62|1779.62|1789.05|1779.05|30
1624706190000|2021-06-26 11:16:30|1789.06|1779.06|1789.49|1779.49|1789.95|1779.95|1789.05|1779.05|35
1624706200000|2021-06-26 11:16:40|1789.5|1779.5|1789.43|1779.43|1789.51|1779.51|1789.4|1779.4|16
1624706210000|2021-06-26 11:16:50|1789.39|1779.39|1789.88|1779.88|1789.94|1779.94|1789.26|1779.26|30
1624706220000|2021-06-26 11:17:00|1789.89|1779.89|1790.68|1780.68|1790.75|1780.75|1789.87|1779.87|28
1624706230000|2021-06-26 11:17:10|1790.71|1780.71|1789.56|1779.56|1790.74|1780.74|1789.56|1779.56|30
1624706240000|2021-06-26 11:17:20|1789.57|1779.57|1789.49|1779.49|1789.9|1779.9|1789.43|1779.43|32
1624706250000|2021-06-26 11:17:30|1789.53|1779.53|1789.33|1779.33|1789.54|1779.54|1789.24|1779.24|34
1624706260000|2021-06-26 11:17:40|1789.29|1779.29|1789.06|1779.06|1789.29|1779.29|1788.69|1778.69|30
1624706270000|2021-06-26 11:17:50|1789.24|1779.24|1788.07|1778.07|1789.31|1779.31|1788.05|1778.05|34
1624706280000|2021-06-26 11:18:00|1788.12|1778.12|1788.72|1778.72|1789.23|1779.23|1788.09|1778.09|36
1624706290000|2021-06-26 11:18:10|1788.77|1778.77|1788.4|1778.4|1788.84|1778.84|1788.18|1778.18|34
1624706300000|2021-06-26 11:18:20|1788.35|1778.35|1788.92|1778.92|1789.01|1779.01|1788.11|1778.11|33
1624706310000|2021-06-26 11:18:30|1788.84|1778.84|1791.04|1781.04|1791.49|1781.49|1788.84|1778.84|35
1624706320000|2021-06-26 11:18:40|1790.95|1780.95|1792.05|1782.05|1792.09|1782.09|1790.85|1780.85|30
1624706330000|2021-06-26 11:18:50|1792.03|1782.03|1791.6|1781.6|1792.09|1782.09|1790.69|1780.69|35
1624706340000|2021-06-26 11:19:00|1791.61|1781.61|1793.65|1783.65|1793.65|1783.65|1791.33|1781.33|39
1624706350000|2021-06-26 11:19:10|1793.64|1783.64|1795.65|1785.65|1795.65|1785.65|1793.41|1783.41|37
1624706360000|2021-06-26 11:19:20|1795.89|1785.89|1796.1|1786.1|1797.35|1787.35|1795.89|1785.89|36
1624706370000|2021-06-26 11:19:30|1796.06|1786.06|1795.27|1785.27|1796.06|1786.06|1794.84|1784.84|37
1624706380000|2021-06-26 11:19:40|1795.26|1785.26|1795.32|1785.32|1795.57|1785.57|1795|1785|35
1624706390000|2021-06-26 11:19:50|1795.31|1785.31|1795.01|1785.01|1795.75|1785.75|1794.97|1784.97|33
1624706400000|2021-06-26 11:20:00|1795.05|1785.05|1793.52|1783.52|1795.19|1785.19|1793.52|1783.52|37
1624706410000|2021-06-26 11:20:10|1793.51|1783.51|1792.5|1782.5|1793.52|1783.52|1792.5|1782.5|35
1624706420000|2021-06-26 11:20:20|1791.76|1781.76|1790.48|1780.48|1791.76|1781.76|1790.03|1780.03|35
1624706430000|2021-06-26 11:20:30|1790.21|1780.21|1789.45|1779.45|1790.21|1780.21|1789.39|1779.39|26
1624706440000|2021-06-26 11:20:40|1789.49|1779.49|1791.4|1781.4|1791.4|1781.4|1789.33|1779.33|32
1624706450000|2021-06-26 11:20:50|1791.43|1781.43|1789.67|1779.67|1791.47|1781.47|1789.63|1779.63|37
1624706460000|2021-06-26 11:21:00|1789.71|1779.71|1791.1|1781.1|1791.17|1781.17|1789.13|1779.13|38
1624706470000|2021-06-26 11:21:10|1790.98|1780.98|1790.48|1780.48|1790.98|1780.98|1788.73|1778.73|37
1624706480000|2021-06-26 11:21:20|1790.64|1780.64|1790|1780|1790.64|1780.64|1789.33|1779.33|35
1624706490000|2021-06-26 11:21:30|1789.83|1779.83|1791.14|1781.14|1791.14|1781.14|1789.48|1779.48|37
1624706500000|2021-06-26 11:21:40|1791.16|1781.16|1790.72|1780.72|1791.46|1781.46|1790.72|1780.72|34
1624706510000|2021-06-26 11:21:50|1790.71|1780.71|1790.39|1780.39|1790.77|1780.77|1790.39|1780.39|27
1624706520000|2021-06-26 11:22:00|1790.49|1780.49|1790.08|1780.08|1790.51|1780.51|1789.9|1779.9|33
1624706530000|2021-06-26 11:22:10|1790.06|1780.06|1790.09|1780.09|1790.1|1780.1|1789.99|1779.99|16
1624706540000|2021-06-26 11:22:20|1790.1|1780.1|1788.97|1778.97|1790.1|1780.1|1788.97|1778.97|33
1624706550000|2021-06-26 11:22:30|1788.9|1778.9|1789|1779|1789.16|1779.16|1788.9|1778.9|25
1624706560000|2021-06-26 11:22:40|1789.02|1779.02|1790.22|1780.22|1790.22|1780.22|1789.02|1779.02|30
1624706570000|2021-06-26 11:22:50|1790.23|1780.23|1790.29|1780.29|1791.2|1781.2|1790.23|1780.23|30
1624706580000|2021-06-26 11:23:00|1790.1|1780.1|1789.92|1779.92|1790.21|1780.21|1789.64|1779.64|31
1624706590000|2021-06-26 11:23:10|1789.91|1779.91|1790.42|1780.42|1790.42|1780.42|1789.77|1779.77|32
1624706600000|2021-06-26 11:23:20|1790.43|1780.43|1790.2|1780.2|1790.55|1780.55|1790.01|1780.01|33
1624706610000|2021-06-26 11:23:30|1790.22|1780.22|1790.64|1780.64|1790.64|1780.64|1789.83|1779.83|35
1624706620000|2021-06-26 11:23:40|1790.63|1780.63|1790.3|1780.3|1790.77|1780.77|1790.24|1780.24|28
1624706630000|2021-06-26 11:23:50|1790.35|1780.35|1790.75|1780.75|1791.3|1781.3|1790.35|1780.35|35
1624706640000|2021-06-26 11:24:00|1790.83|1780.83|1789.71|1779.71|1791.73|1781.73|1789.71|1779.71|36
1624706650000|2021-06-26 11:24:10|1789.59|1779.59|1789.42|1779.42|1789.59|1779.59|1788.88|1778.88|35
1624706660000|2021-06-26 11:24:20|1789.53|1779.53|1789.43|1779.43|1789.56|1779.56|1789.23|1779.23|32
1624706670000|2021-06-26 11:24:30|1789.41|1779.41|1788.69|1778.69|1789.66|1779.66|1788.69|1778.69|30
1624706680000|2021-06-26 11:24:40|1788.61|1778.61|1788.82|1778.82|1788.9|1778.9|1788.47|1778.47|35
1624706690000|2021-06-26 11:24:50|1788.83|1778.83|1789.73|1779.73|1790.37|1780.37|1788.83|1778.83|36
1624706700000|2021-06-26 11:25:00|1789.6|1779.6|1788.78|1778.78|1789.6|1779.6|1787.81|1777.81|37
1624706710000|2021-06-26 11:25:10|1789.03|1779.03|1788.16|1778.16|1789.31|1779.31|1788.16|1778.16|34
1624706720000|2021-06-26 11:25:20|1788.17|1778.17|1788.5|1778.5|1788.66|1778.66|1788.17|1778.17|32
1624706730000|2021-06-26 11:25:30|1788.54|1778.54|1788.92|1778.92|1789.22|1779.22|1788.54|1778.54|36
1624706740000|2021-06-26 11:25:40|1788.96|1778.96|1788.91|1778.91|1789.06|1779.06|1788.86|1778.86|29
1624706750000|2021-06-26 11:25:50|1788.9|1778.9|1790.44|1780.44|1790.44|1780.44|1788.9|1778.9|35
1624706760000|2021-06-26 11:26:00|1790.49|1780.49|1788.57|1778.57|1790.49|1780.49|1788.44|1778.44|38
1624706770000|2021-06-26 11:26:10|1788.45|1778.45|1787.78|1777.78|1788.48|1778.48|1787.74|1777.74|36
1624706780000|2021-06-26 11:26:20|1787.8|1777.8|1787.93|1777.93|1788.52|1778.52|1787.8|1777.8|36
1624706790000|2021-06-26 11:26:30|1787.92|1777.92|1788.33|1778.33|1788.33|1778.33|1787.59|1777.59|33
1624706800000|2021-06-26 11:26:40|1788.28|1778.28|1788.59|1778.59|1788.83|1778.83|1788.17|1778.17|32
1624706810000|2021-06-26 11:26:50|1788.66|1778.66|1788.03|1778.03|1788.67|1778.67|1788|1778|33
1624706820000|2021-06-26 11:27:00|1788.02|1778.02|1788.39|1778.39|1788.39|1778.39|1787.97|1777.97|27
1624706830000|2021-06-26 11:27:10|1788.7|1778.7|1789.04|1779.04|1789.37|1779.37|1788.7|1778.7|37
1624706840000|2021-06-26 11:27:20|1789.05|1779.05|1789.19|1779.19|1789.23|1779.23|1788.78|1778.78|36
1624706850000|2021-06-26 11:27:30|1789.32|1779.32|1789.2|1779.2|1789.66|1779.66|1789.2|1779.2|38
1624706860000|2021-06-26 11:27:40|1789.19|1779.19|1789.52|1779.52|1789.62|1779.62|1789.19|1779.19|35
1624706870000|2021-06-26 11:27:50|1789.51|1779.51|1788.86|1778.86|1789.71|1779.71|1788.22|1778.22|38
1624706880000|2021-06-26 11:28:00|1788.89|1778.89|1787.98|1777.98|1789.1|1779.1|1787.98|1777.98|34
1624706890000|2021-06-26 11:28:10|1787.96|1777.96|1788.5|1778.5|1788.5|1778.5|1787.77|1777.77|35
1624706900000|2021-06-26 11:28:20|1788.42|1778.42|1787.98|1777.98|1788.45|1778.45|1787.98|1777.98|35
1624706910000|2021-06-26 11:28:30|1787.93|1777.93|1789.01|1779.01|1789.08|1779.08|1787.86|1777.86|37
1624706920000|2021-06-26 11:28:40|1788.99|1778.99|1788.51|1778.51|1788.99|1778.99|1788.5|1778.5|35
1624706930000|2021-06-26 11:28:50|1788.54|1778.54|1788.36|1778.36|1788.64|1778.64|1788.27|1778.27|35
1624706940000|2021-06-26 11:29:00|1788.37|1778.37|1788.45|1778.45|1788.45|1778.45|1788.32|1778.32|27
1624706950000|2021-06-26 11:29:10|1788.48|1778.48|1788.94|1778.94|1789|1779|1788.13|1778.13|36
1624706960000|2021-06-26 11:29:20|1788.93|1778.93|1788.19|1778.19|1788.97|1778.97|1788.17|1778.17|34
1624706970000|2021-06-26 11:29:30|1788.2|1778.2|1788.23|1778.23|1788.49|1778.49|1788.15|1778.15|34
1624706980000|2021-06-26 11:29:40|1788.19|1778.19|1788.94|1778.94|1788.94|1778.94|1788.13|1778.13|31
1624706990000|2021-06-26 11:29:50|1788.95|1778.95|1789.39|1779.39|1789.42|1779.42|1788.92|1778.92|34
1624707000000|2021-06-26 11:30:00|1789.31|1779.31|1791.74|1781.74|1791.82|1781.82|1789.1|1779.1|37
1624707010000|2021-06-26 11:30:10|1791.78|1781.78|1789.89|1779.89|1792.07|1782.07|1789.88|1779.88|39
1624707020000|2021-06-26 11:30:20|1789.73|1779.73|1788.61|1778.61|1789.73|1779.73|1788.32|1778.32|35
1624707030000|2021-06-26 11:30:30|1788.46|1778.46|1787.99|1777.99|1788.57|1778.57|1787.87|1777.87|28
1624707040000|2021-06-26 11:30:40|1788|1778|1787.62|1777.62|1788.54|1778.54|1787.57|1777.57|31
1624707050000|2021-06-26 11:30:50|1787.71|1777.71|1787.8|1777.8|1787.86|1777.86|1787.71|1777.71|27
1624707060000|2021-06-26 11:31:00|1787.83|1777.83|1787.68|1777.68|1787.89|1777.89|1787.61|1777.61|28
1624707070000|2021-06-26 11:31:10|1787.67|1777.67|1788.95|1778.95|1789.22|1779.22|1787.58|1777.58|29
1624707080000|2021-06-26 11:31:20|1788.94|1778.94|1788.42|1778.42|1789.07|1779.07|1788.35|1778.35|25
1624707090000|2021-06-26 11:31:30|1788.47|1778.47|1789.56|1779.56|1789.65|1779.65|1788.43|1778.43|27
1624707100000|2021-06-26 11:31:40|1789.55|1779.55|1788.69|1778.69|1789.72|1779.72|1788.69|1778.69|26
1624707110000|2021-06-26 11:31:50|1788.68|1778.68|1788.49|1778.49|1788.97|1778.97|1788.49|1778.49|32
1624707120000|2021-06-26 11:32:00|1788.48|1778.48|1790.16|1780.16|1790.2|1780.2|1788.43|1778.43|33
1624707130000|2021-06-26 11:32:10|1790.11|1780.11|1789.46|1779.46|1790.29|1780.29|1789.44|1779.44|31
1624707140000|2021-06-26 11:32:20|1789.5|1779.5|1788.95|1778.95|1789.66|1779.66|1788.72|1778.72|33
1624707150000|2021-06-26 11:32:30|1788.94|1778.94|1788.72|1778.72|1788.98|1778.98|1788.08|1778.08|32
1624707160000|2021-06-26 11:32:40|1788.75|1778.75|1788.52|1778.52|1788.81|1778.81|1788.43|1778.43|29
1624707170000|2021-06-26 11:32:50|1788.58|1778.58|1788.68|1778.68|1788.75|1778.75|1788.48|1778.48|29
1624707180000|2021-06-26 11:33:00|1788.58|1778.58|1789.09|1779.09|1789.09|1779.09|1788.53|1778.53|37
1624707190000|2021-06-26 11:33:10|1789.08|1779.08|1789.05|1779.05|1789.19|1779.19|1788.8|1778.8|34
1624707200000|2021-06-26 11:33:20|1789.03|1779.03|1789.81|1779.81|1789.91|1779.91|1789.03|1779.03|35
1624707210000|2021-06-26 11:33:30|1789.8|1779.8|1789.5|1779.5|1789.8|1779.8|1789.11|1779.11|32
1624707220000|2021-06-26 11:33:40|1789.51|1779.51|1789.48|1779.48|1789.53|1779.53|1789.21|1779.21|32
1624707230000|2021-06-26 11:33:50|1789.47|1779.47|1789.97|1779.97|1789.97|1779.97|1789.27|1779.27|25
1624707240000|2021-06-26 11:34:00|1789.92|1779.92|1789.89|1779.89|1790.26|1780.26|1789.68|1779.68|26
1624707250000|2021-06-26 11:34:10|1789.88|1779.88|1789.9|1779.9|1790.04|1780.04|1789.88|1779.88|20
1624707260000|2021-06-26 11:34:20|1789.93|1779.93|1789.16|1779.16|1789.93|1779.93|1788.82|1778.82|33
1624707270000|2021-06-26 11:34:30|1789.24|1779.24|1789.28|1779.28|1789.89|1779.89|1789.15|1779.15|32
1624707280000|2021-06-26 11:34:40|1789.33|1779.33|1788.34|1778.34|1789.33|1779.33|1788.13|1778.13|39
1624707290000|2021-06-26 11:34:50|1788.35|1778.35|1789.06|1779.06|1789.31|1779.31|1788.35|1778.35|40
1624707300000|2021-06-26 11:35:00|1789.05|1779.05|1789.29|1779.29|1789.33|1779.33|1789.05|1779.05|28
1624707310000|2021-06-26 11:35:10|1789.27|1779.27|1787.6|1777.6|1789.27|1779.27|1787.6|1777.6|35
1624707320000|2021-06-26 11:35:20|1787.7|1777.7|1788.21|1778.21|1788.26|1778.26|1787.6|1777.6|32
1624707330000|2021-06-26 11:35:30|1788.23|1778.23|1788.17|1778.17|1788.57|1778.57|1788.09|1778.09|33
1624707340000|2021-06-26 11:35:40|1788.15|1778.15|1788.41|1778.41|1788.54|1778.54|1788.15|1778.15|33
1624707350000|2021-06-26 11:35:50|1788.38|1778.38|1790.17|1780.17|1790.47|1780.47|1788.38|1778.38|35
1624707360000|2021-06-26 11:36:00|1790.21|1780.21|1791|1781|1791.03|1781.03|1790.21|1780.21|38
1624707370000|2021-06-26 11:36:10|1791.04|1781.04|1791.73|1781.73|1791.73|1781.73|1790.95|1780.95|35
1624707380000|2021-06-26 11:36:20|1791.74|1781.74|1791.82|1781.82|1792.15|1782.15|1791.51|1781.51|29
1624707390000|2021-06-26 11:36:30|1791.75|1781.75|1793.44|1783.44|1793.45|1783.45|1791.73|1781.73|37
1624707400000|2021-06-26 11:36:40|1793.52|1783.52|1793.99|1783.99|1795.21|1785.21|1793.46|1783.46|32
1624707410000|2021-06-26 11:36:50|1793.98|1783.98|1793.8|1783.8|1794.91|1784.91|1793.68|1783.68|37
1624707420000|2021-06-26 11:37:00|1793.82|1783.82|1794.13|1784.13|1795.14|1785.14|1793.81|1783.81|36
1624707430000|2021-06-26 11:37:10|1794.21|1784.21|1794.58|1784.58|1794.58|1784.58|1794.02|1784.02|32
1624707440000|2021-06-26 11:37:20|1794.61|1784.61|1793.29|1783.29|1794.61|1784.61|1793.22|1783.22|35
1624707450000|2021-06-26 11:37:30|1793.21|1783.21|1792.29|1782.29|1793.21|1783.21|1792.26|1782.26|36
1624707460000|2021-06-26 11:37:40|1792.18|1782.18|1793.1|1783.1|1793.28|1783.28|1792.02|1782.02|31
1624707470000|2021-06-26 11:37:50|1793.18|1783.18|1793.98|1783.98|1794|1784|1793.1|1783.1|31
1624707480000|2021-06-26 11:38:00|1793.97|1783.97|1793.7|1783.7|1794.24|1784.24|1793.51|1783.51|34
1624707490000|2021-06-26 11:38:10|1793.68|1783.68|1793.8|1783.8|1793.82|1783.82|1793.38|1783.38|32
1624707500000|2021-06-26 11:38:20|1793.75|1783.75|1793.24|1783.24|1793.81|1783.81|1793.24|1783.24|28
1624707510000|2021-06-26 11:38:30|1793.19|1783.19|1793.49|1783.49|1793.49|1783.49|1793.19|1783.19|18
1624707520000|2021-06-26 11:38:40|1793.48|1783.48|1794.11|1784.11|1794.2|1784.2|1793.42|1783.42|28
1624707530000|2021-06-26 11:38:50|1794.12|1784.12|1793.97|1783.97|1794.12|1784.12|1793.41|1783.41|35
1624707540000|2021-06-26 11:39:00|1794|1784|1794.23|1784.23|1794.33|1784.33|1794|1784|30
1624707550000|2021-06-26 11:39:10|1794.18|1784.18|1794.03|1784.03|1794.22|1784.22|1793.94|1783.94|25
1624707560000|2021-06-26 11:39:20|1794.05|1784.05|1794.37|1784.37|1794.37|1784.37|1793.93|1783.93|23
1624707570000|2021-06-26 11:39:30|1794.36|1784.36|1794.53|1784.53|1794.84|1784.84|1794.19|1784.19|35
1624707580000|2021-06-26 11:39:40|1794.52|1784.52|1794.31|1784.31|1794.62|1784.62|1794.23|1784.23|28
1624707590000|2021-06-26 11:39:50|1794.35|1784.35|1794.15|1784.15|1794.62|1784.62|1794.15|1784.15|33
1624707600000|2021-06-26 11:40:00|1794.2|1784.2|1794.26|1784.26|1794.42|1784.42|1794.17|1784.17|24
1624707610000|2021-06-26 11:40:10|1794.28|1784.28|1794.01|1784.01|1794.28|1784.28|1793.63|1783.63|29
1624707620000|2021-06-26 11:40:20|1794.05|1784.05|1794.21|1784.21|1794.21|1784.21|1793.85|1783.85|36
1624707630000|2021-06-26 11:40:30|1794.29|1784.29|1794.43|1784.43|1794.48|1784.48|1794.19|1784.19|34
1624707640000|2021-06-26 11:40:40|1794.42|1784.42|1794.93|1784.93|1794.93|1784.93|1794.36|1784.36|31
1624707650000|2021-06-26 11:40:50|1794.91|1784.91|1795.41|1785.41|1795.42|1785.42|1794.62|1784.62|35
1624707660000|2021-06-26 11:41:00|1795.4|1785.4|1798.6|1788.6|1798.6|1788.6|1795.4|1785.4|40
1624707670000|2021-06-26 11:41:10|1798.86|1788.86|1801.94|1791.94|1802.09|1792.09|1798.86|1788.86|34
1624707680000|2021-06-26 11:41:20|1801.68|1791.68|1800.44|1790.44|1801.68|1791.68|1799.5|1789.5|38
1624707690000|2021-06-26 11:41:30|1800.39|1790.39|1801.45|1791.45|1801.52|1791.52|1799.8|1789.8|35
1624707700000|2021-06-26 11:41:40|1801.56|1791.56|1801.43|1791.43|1801.73|1791.73|1801.26|1791.26|33
1624707710000|2021-06-26 11:41:50|1801.38|1791.38|1802.37|1792.37|1802.37|1792.37|1801.01|1791.01|34
1624707720000|2021-06-26 11:42:00|1802.32|1792.32|1803.16|1793.16|1803.21|1793.21|1802.31|1792.31|25
1624707730000|2021-06-26 11:42:10|1803.21|1793.21|1801.81|1791.81|1803.21|1793.21|1801.81|1791.81|28
1624707740000|2021-06-26 11:42:20|1801.79|1791.79|1801.95|1791.95|1802.33|1792.33|1801.7|1791.7|33
1624707750000|2021-06-26 11:42:30|1801.93|1791.93|1801.91|1791.91|1802.36|1792.36|1801.72|1791.72|32
1624707760000|2021-06-26 11:42:40|1801.87|1791.87|1803.29|1793.29|1803.33|1793.33|1801.85|1791.85|33
1624707770000|2021-06-26 11:42:50|1803.27|1793.27|1803.91|1793.91|1803.91|1793.91|1802.93|1792.93|32
1624707780000|2021-06-26 11:43:00|1804.12|1794.12|1809.25|1799.25|1809.25|1799.25|1804.12|1794.12|35
1624707790000|2021-06-26 11:43:10|1808.9|1798.9|1807.02|1797.02|1809.34|1799.34|1806.95|1796.95|37
1624707800000|2021-06-26 11:43:20|1806.98|1796.98|1808.75|1798.75|1808.81|1798.81|1806.72|1796.72|36
1624707810000|2021-06-26 11:43:30|1808.7|1798.7|1807.9|1797.9|1808.77|1798.77|1807.9|1797.9|35
1624707820000|2021-06-26 11:43:40|1807.82|1797.82|1806.05|1796.05|1807.82|1797.82|1805.86|1795.86|36
1624707830000|2021-06-26 11:43:50|1806.18|1796.18|1808.37|1798.37|1808.42|1798.42|1806.18|1796.18|33
1624707840000|2021-06-26 11:44:00|1808.23|1798.23|1807.87|1797.87|1808.44|1798.44|1807.35|1797.35|37
1624707850000|2021-06-26 11:44:10|1807.76|1797.76|1808.53|1798.53|1808.68|1798.68|1807.64|1797.64|36
1624707860000|2021-06-26 11:44:20|1808.52|1798.52|1808.26|1798.26|1809.3|1799.3|1808.26|1798.26|39
1624707870000|2021-06-26 11:44:30|1808.21|1798.21|1807.98|1797.98|1808.21|1798.21|1807.47|1797.47|39
1624707880000|2021-06-26 11:44:40|1807.97|1797.97|1807.25|1797.25|1808.06|1798.06|1807.14|1797.14|28
1624707890000|2021-06-26 11:44:50|1807.14|1797.14|1806.84|1796.84|1807.31|1797.31|1806.56|1796.56|28
1624707900000|2021-06-26 11:45:00|1806.88|1796.88|1807.44|1797.44|1807.63|1797.63|1806.78|1796.78|35
1624707910000|2021-06-26 11:45:10|1807.57|1797.57|1807.03|1797.03|1807.63|1797.63|1807.03|1797.03|29
1624707920000|2021-06-26 11:45:20|1807|1797|1804.91|1794.91|1807|1797|1804.91|1794.91|36
1624707930000|2021-06-26 11:45:30|1804.99|1794.99|1804.83|1794.83|1805.13|1795.13|1804.77|1794.77|35
1624707940000|2021-06-26 11:45:40|1804.82|1794.82|1805.43|1795.43|1805.66|1795.66|1804.69|1794.69|36
1624707950000|2021-06-26 11:45:50|1805.41|1795.41|1804.68|1794.68|1805.41|1795.41|1804.68|1794.68|33
1624707960000|2021-06-26 11:46:00|1804.65|1794.65|1804.68|1794.68|1804.87|1794.87|1804.52|1794.52|33
1624707970000|2021-06-26 11:46:10|1804.66|1794.66|1804.07|1794.07|1804.8|1794.8|1804.07|1794.07|33
1624707980000|2021-06-26 11:46:20|1803.94|1793.94|1802.94|1792.94|1803.94|1793.94|1802.94|1792.94|33
1624707990000|2021-06-26 11:46:30|1802.93|1792.93|1802.38|1792.38|1802.93|1792.93|1801.7|1791.7|37
1624708000000|2021-06-26 11:46:40|1802.39|1792.39|1801.24|1791.24|1802.43|1792.43|1800.96|1790.96|36
1624708010000|2021-06-26 11:46:50|1801.3|1791.3|1801.09|1791.09|1801.38|1791.38|1800.32|1790.32|32
1624708020000|2021-06-26 11:47:00|1801.11|1791.11|1802.9|1792.9|1802.9|1792.9|1800.92|1790.92|35
1624708030000|2021-06-26 11:47:10|1802.91|1792.91|1802.69|1792.69|1803.6|1793.6|1802.65|1792.65|39
1624708040000|2021-06-26 11:47:20|1802.88|1792.88|1801.96|1791.96|1802.88|1792.88|1801.78|1791.78|37
1624708050000|2021-06-26 11:47:30|1801.97|1791.97|1802.62|1792.62|1802.91|1792.91|1801.97|1791.97|33
1624708060000|2021-06-26 11:47:40|1802.68|1792.68|1801.58|1791.58|1802.68|1792.68|1801.52|1791.52|36
1624708070000|2021-06-26 11:47:50|1801.84|1791.84|1804.17|1794.17|1804.39|1794.39|1801.8|1791.8|34
1624708080000|2021-06-26 11:48:00|1804.13|1794.13|1805.05|1795.05|1805.05|1795.05|1804.13|1794.13|31
1624708090000|2021-06-26 11:48:10|1805.14|1795.14|1807.09|1797.09|1807.09|1797.09|1805.14|1795.14|37
1624708100000|2021-06-26 11:48:20|1807.1|1797.1|1808.72|1798.72|1808.72|1798.72|1807.1|1797.1|39
1624708110000|2021-06-26 11:48:30|1808.7|1798.7|1806.27|1796.27|1808.72|1798.72|1805.52|1795.52|37
1624708120000|2021-06-26 11:48:40|1806.54|1796.54|1807.73|1797.73|1807.73|1797.73|1806.39|1796.39|34
1624708130000|2021-06-26 11:48:50|1807.75|1797.75|1811.36|1801.36|1811.36|1801.36|1807.74|1797.74|36
1624708140000|2021-06-26 11:49:00|1811.29|1801.29|1813.59|1803.59|1814.74|1804.74|1811.26|1801.26|36
1624708150000|2021-06-26 11:49:10|1813.56|1803.56|1813.9|1803.9|1813.9|1803.9|1811.28|1801.28|40
1624708160000|2021-06-26 11:49:20|1813.81|1803.81|1813.57|1803.57|1814.27|1804.27|1812.38|1802.38|40
1624708170000|2021-06-26 11:49:30|1813.86|1803.86|1814.23|1804.23|1815.27|1805.27|1813.86|1803.86|35
1624708180000|2021-06-26 11:49:40|1814.27|1804.27|1813.51|1803.51|1814.61|1804.61|1813.51|1803.51|36
1624708190000|2021-06-26 11:49:50|1813.5|1803.5|1813.26|1803.26|1813.52|1803.52|1812.85|1802.85|36
1624708200000|2021-06-26 11:50:00|1813.24|1803.24|1811.63|1801.63|1813.51|1803.51|1811.03|1801.03|34
1624708210000|2021-06-26 11:50:10|1811.66|1801.66|1809.39|1799.39|1811.69|1801.69|1809.25|1799.25|35
1624708220000|2021-06-26 11:50:20|1809.4|1799.4|1812.12|1802.12|1812.18|1802.18|1809.4|1799.4|34
1624708230000|2021-06-26 11:50:30|1812.31|1802.31|1813.71|1803.71|1813.78|1803.78|1812.31|1802.31|37
1624708240000|2021-06-26 11:50:40|1813.68|1803.68|1813.96|1803.96|1814.38|1804.38|1813.68|1803.68|39
1624708250000|2021-06-26 11:50:50|1813.89|1803.89|1814.01|1804.01|1814.32|1804.32|1813.78|1803.78|35
1624708260000|2021-06-26 11:51:00|1813.87|1803.87|1813.17|1803.17|1814.16|1804.16|1813.17|1803.17|33
1624708270000|2021-06-26 11:51:10|1813.16|1803.16|1811.11|1801.11|1813.16|1803.16|1810.88|1800.88|38
1624708280000|2021-06-26 11:51:20|1811.13|1801.13|1812.14|1802.14|1812.14|1802.14|1810.59|1800.59|36
1624708290000|2021-06-26 11:51:30|1812.2|1802.2|1813.15|1803.15|1813.3|1803.3|1812.2|1802.2|40
1624708300000|2021-06-26 11:51:40|1813.14|1803.14|1812.54|1802.54|1813.6|1803.6|1812.54|1802.54|39
1624708310000|2021-06-26 11:51:50|1812.56|1802.56|1811.65|1801.65|1812.76|1802.76|1811.6|1801.6|32
1624708320000|2021-06-26 11:52:00|1811.59|1801.59|1811.78|1801.78|1812.19|1802.19|1811.32|1801.32|36
1624708330000|2021-06-26 11:52:10|1811.75|1801.75|1810.94|1800.94|1811.78|1801.78|1810.94|1800.94|36
1624708340000|2021-06-26 11:52:20|1810.95|1800.95|1811.11|1801.11|1811.52|1801.52|1810.92|1800.92|30
1624708350000|2021-06-26 11:52:30|1811.12|1801.12|1811.34|1801.34|1811.45|1801.45|1811.05|1801.05|32
1624708360000|2021-06-26 11:52:40|1811.33|1801.33|1810.15|1800.15|1811.49|1801.49|1810.04|1800.04|28
1624708370000|2021-06-26 11:52:50|1810.12|1800.12|1810.74|1800.74|1810.96|1800.96|1810.09|1800.09|23
1624708380000|2021-06-26 11:53:00|1810.66|1800.66|1812.28|1802.28|1812.29|1802.29|1810.59|1800.59|37
1624708390000|2021-06-26 11:53:10|1812.26|1802.26|1810.92|1800.92|1812.36|1802.36|1810.92|1800.92|35
1624708400000|2021-06-26 11:53:20|1810.87|1800.87|1810.32|1800.32|1810.93|1800.93|1810.31|1800.31|36
1624708410000|2021-06-26 11:53:30|1810.27|1800.27|1809.88|1799.88|1810.38|1800.38|1809.88|1799.88|31
1624708420000|2021-06-26 11:53:40|1809.86|1799.86|1809.06|1799.06|1809.88|1799.88|1808.57|1798.57|30
1624708430000|2021-06-26 11:53:50|1809.14|1799.14|1809.44|1799.44|1809.44|1799.44|1808.91|1798.91|35
1624708440000|2021-06-26 11:54:00|1809.55|1799.55|1810.03|1800.03|1810.11|1800.11|1809.55|1799.55|34
1624708450000|2021-06-26 11:54:10|1810.02|1800.02|1809.7|1799.7|1810.02|1800.02|1809.63|1799.63|34
1624708460000|2021-06-26 11:54:20|1809.68|1799.68|1808.19|1798.19|1809.69|1799.69|1808.03|1798.03|36
1624708470000|2021-06-26 11:54:30|1808.21|1798.21|1807.79|1797.79|1808.24|1798.24|1807.77|1797.77|33
1624708480000|2021-06-26 11:54:40|1807.77|1797.77|1807.94|1797.94|1808.35|1798.35|1807.77|1797.77|33
1624708490000|2021-06-26 11:54:50|1807.95|1797.95|1808.03|1798.03|1808.03|1798.03|1807.6|1797.6|34
1624708500000|2021-06-26 11:55:00|1808.05|1798.05|1806.81|1796.81|1808.09|1798.09|1806.81|1796.81|37
1624708510000|2021-06-26 11:55:10|1806.83|1796.83|1808.17|1798.17|1808.25|1798.25|1806.83|1796.83|35
1624708520000|2021-06-26 11:55:20|1808.19|1798.19|1808.89|1798.89|1808.89|1798.89|1807.95|1797.95|36
1624708530000|2021-06-26 11:55:30|1809.15|1799.15|1808.82|1798.82|1809.79|1799.79|1808.82|1798.82|39
1624708540000|2021-06-26 11:55:40|1808.78|1798.78|1808.25|1798.25|1808.78|1798.78|1807.92|1797.92|33
1624708550000|2021-06-26 11:55:50|1808.22|1798.22|1808.99|1798.99|1808.99|1798.99|1808.03|1798.03|35
1624708560000|2021-06-26 11:56:00|1809.01|1799.01|1809.88|1799.88|1809.92|1799.92|1809.01|1799.01|29
1624708570000|2021-06-26 11:56:10|1809.87|1799.87|1809.54|1799.54|1809.96|1799.96|1809.42|1799.42|30
1624708580000|2021-06-26 11:56:20|1809.59|1799.59|1809.46|1799.46|1809.66|1799.66|1809.46|1799.46|32
1624708590000|2021-06-26 11:56:30|1809.47|1799.47|1809.27|1799.27|1809.47|1799.47|1809.27|1799.27|32
1624708600000|2021-06-26 11:56:40|1809.16|1799.16|1808.48|1798.48|1809.58|1799.58|1808.3|1798.3|36
1624708610000|2021-06-26 11:56:50|1808.54|1798.54|1808.45|1798.45|1808.55|1798.55|1807.88|1797.88|33
1624708620000|2021-06-26 11:57:00|1808.51|1798.51|1807.91|1797.91|1808.55|1798.55|1807.91|1797.91|39
1624708630000|2021-06-26 11:57:10|1807.89|1797.89|1807.93|1797.93|1808.4|1798.4|1807.86|1797.86|36
1624708640000|2021-06-26 11:57:20|1807.91|1797.91|1807.92|1797.92|1807.95|1797.95|1807.73|1797.73|31
1624708650000|2021-06-26 11:57:30|1807.91|1797.91|1808.56|1798.56|1808.76|1798.76|1807.91|1797.91|30
1624708660000|2021-06-26 11:57:40|1808.57|1798.57|1810.56|1800.56|1810.63|1800.63|1808.57|1798.57|37
1624708670000|2021-06-26 11:57:50|1810.55|1800.55|1811.53|1801.53|1811.53|1801.53|1810.55|1800.55|39
1624708680000|2021-06-26 11:58:00|1811.54|1801.54|1812.9|1802.9|1813.48|1803.48|1811.54|1801.54|38
1624708690000|2021-06-26 11:58:10|1812.94|1802.94|1811.67|1801.67|1813.06|1803.06|1811.43|1801.43|37
1624708700000|2021-06-26 11:58:20|1811.69|1801.69|1810.51|1800.51|1811.85|1801.85|1810.27|1800.27|37
1624708710000|2021-06-26 11:58:30|1810.43|1800.43|1810.08|1800.08|1810.43|1800.43|1809.28|1799.28|38
1624708720000|2021-06-26 11:58:40|1810.11|1800.11|1810.53|1800.53|1810.74|1800.74|1810.09|1800.09|32
1624708730000|2021-06-26 11:58:50|1810.52|1800.52|1809.66|1799.66|1810.52|1800.52|1809.4|1799.4|32
1624708740000|2021-06-26 11:59:00|1809.64|1799.64|1809.47|1799.47|1809.92|1799.92|1809.38|1799.38|30
1624708750000|2021-06-26 11:59:10|1809.46|1799.46|1809.18|1799.18|1809.46|1799.46|1809.05|1799.05|21
1624708760000|2021-06-26 11:59:20|1809.2|1799.2|1808.51|1798.51|1809.2|1799.2|1808.51|1798.51|22
1624708770000|2021-06-26 11:59:30|1808.47|1798.47|1808.99|1798.99|1809.09|1799.09|1808.47|1798.47|23
1624708780000|2021-06-26 11:59:40|1809.01|1799.01|1807.66|1797.66|1809.01|1799.01|1807.59|1797.59|33
1624708790000|2021-06-26 11:59:50|1807.64|1797.64|1807.59|1797.59|1807.8|1797.8|1807.44|1797.44|26
1624708800000|2021-06-26 12:00:00|1807.61|1797.61|1806.67|1796.67|1807.61|1797.61|1806.67|1796.67|36
1624708810000|2021-06-26 12:00:10|1806.23|1796.23|1806.41|1796.41|1806.41|1796.41|1804.42|1794.42|38
1624708820000|2021-06-26 12:00:20|1806.64|1796.64|1808|1798|1809.08|1799.08|1806.64|1796.64|37
1624708830000|2021-06-26 12:00:30|1807.87|1797.87|1808.71|1798.71|1808.87|1798.87|1807.78|1797.78|34
1624708840000|2021-06-26 12:00:40|1808.75|1798.75|1807.98|1797.98|1808.88|1798.88|1807.98|1797.98|35
1624708850000|2021-06-26 12:00:50|1807.96|1797.96|1806.98|1796.98|1807.96|1797.96|1806.98|1796.98|33
1624708860000|2021-06-26 12:01:00|1806.85|1796.85|1806.14|1796.14|1806.85|1796.85|1806|1796|34
1624708870000|2021-06-26 12:01:10|1806.17|1796.17|1806.59|1796.59|1806.71|1796.71|1806.07|1796.07|32
1624708880000|2021-06-26 12:01:20|1806.61|1796.61|1807.67|1797.67|1807.67|1797.67|1806.61|1796.61|31
1624708890000|2021-06-26 12:01:30|1807.7|1797.7|1806.61|1796.61|1807.7|1797.7|1806.61|1796.61|28
1624708900000|2021-06-26 12:01:40|1806.62|1796.62|1806.84|1796.84|1806.89|1796.89|1806.61|1796.61|35
1624708910000|2021-06-26 12:01:50|1806.85|1796.85|1806.86|1796.86|1806.96|1796.96|1806.81|1796.81|22
1624708920000|2021-06-26 12:02:00|1806.87|1796.87|1806.91|1796.91|1807.46|1797.46|1806.75|1796.75|36
1624708930000|2021-06-26 12:02:10|1806.84|1796.84|1806.41|1796.41|1806.84|1796.84|1806.34|1796.34|31
1624708940000|2021-06-26 12:02:20|1806.42|1796.42|1806.8|1796.8|1806.92|1796.92|1806.36|1796.36|22
1624708950000|2021-06-26 12:02:30|1806.84|1796.84|1804.88|1794.88|1806.92|1796.92|1804.88|1794.88|33
1624708960000|2021-06-26 12:02:40|1804.73|1794.73|1804.09|1794.09|1804.73|1794.73|1803.82|1793.82|37
1624708970000|2021-06-26 12:02:50|1804.08|1794.08|1804.21|1794.21|1804.31|1794.31|1803.19|1793.19|37
1624708980000|2021-06-26 12:03:00|1804.19|1794.19|1803.66|1793.66|1804.25|1794.25|1803.66|1793.66|28
1624708990000|2021-06-26 12:03:10|1803.71|1793.71|1803.37|1793.37|1803.71|1793.71|1802.79|1792.79|34
1624709000000|2021-06-26 12:03:20|1803.36|1793.36|1803.36|1793.36|1803.45|1793.45|1803.14|1793.14|36
1624709010000|2021-06-26 12:03:30|1803.37|1793.37|1802.16|1792.16|1803.39|1793.39|1802.01|1792.01|29
1624709020000|2021-06-26 12:03:40|1802.14|1792.14|1802.24|1792.24|1802.29|1792.29|1801.76|1791.76|33
1624709030000|2021-06-26 12:03:50|1802.28|1792.28|1802.63|1792.63|1802.66|1792.66|1802.27|1792.27|31
1624709040000|2021-06-26 12:04:00|1802.91|1792.91|1803.7|1793.7|1804.12|1794.12|1802.91|1792.91|32
1624709050000|2021-06-26 12:04:10|1803.72|1793.72|1804.57|1794.57|1804.57|1794.57|1803.45|1793.45|36
1624709060000|2021-06-26 12:04:20|1804.63|1794.63|1805.79|1795.79|1805.97|1795.97|1804.63|1794.63|37
1624709070000|2021-06-26 12:04:30|1805.81|1795.81|1808.56|1798.56|1808.56|1798.56|1805.79|1795.79|36
1624709080000|2021-06-26 12:04:40|1808.65|1798.65|1807.69|1797.69|1809.11|1799.11|1807.64|1797.64|39
1624709090000|2021-06-26 12:04:50|1807.68|1797.68|1807.58|1797.58|1807.84|1797.84|1806.55|1796.55|39
1624709100000|2021-06-26 12:05:00|1807.67|1797.67|1809.52|1799.52|1809.52|1799.52|1807.67|1797.67|39
1624709110000|2021-06-26 12:05:10|1809.69|1799.69|1808.53|1798.53|1809.74|1799.74|1808.47|1798.47|32
1624709120000|2021-06-26 12:05:20|1808.55|1798.55|1809.03|1799.03|1809.14|1799.14|1808.5|1798.5|36
1624709130000|2021-06-26 12:05:30|1809.02|1799.02|1808.81|1798.81|1809.02|1799.02|1808.77|1798.77|31
1624709140000|2021-06-26 12:05:40|1808.77|1798.77|1808.28|1798.28|1808.77|1798.77|1807.92|1797.92|35
1624709150000|2021-06-26 12:05:50|1808.26|1798.26|1808.84|1798.84|1809.04|1799.04|1808.15|1798.15|32
1624709160000|2021-06-26 12:06:00|1808.87|1798.87|1809.15|1799.15|1809.15|1799.15|1808.73|1798.73|34
1624709170000|2021-06-26 12:06:10|1809.19|1799.19|1809.34|1799.34|1809.36|1799.36|1809.05|1799.05|34
1624709180000|2021-06-26 12:06:20|1809.33|1799.33|1809.28|1799.28|1809.34|1799.34|1809|1799|29
1624709190000|2021-06-26 12:06:30|1809.31|1799.31|1812.34|1802.34|1812.34|1802.34|1809.3|1799.3|34
1624709200000|2021-06-26 12:06:40|1812.26|1802.26|1812.12|1802.12|1813.66|1803.66|1811.78|1801.78|35
1624709210000|2021-06-26 12:06:50|1812.06|1802.06|1810.11|1800.11|1812.1|1802.1|1810.11|1800.11|34
1624709220000|2021-06-26 12:07:00|1810.12|1800.12|1808.92|1798.92|1810.12|1800.12|1808.78|1798.78|30
1624709230000|2021-06-26 12:07:10|1808.91|1798.91|1808.21|1798.21|1808.99|1798.99|1808.21|1798.21|31
1624709240000|2021-06-26 12:07:20|1808.22|1798.22|1805.62|1795.62|1808.26|1798.26|1805.62|1795.62|38
1624709250000|2021-06-26 12:07:30|1805.66|1795.66|1805.74|1795.74|1806.47|1796.47|1805.25|1795.25|31
1624709260000|2021-06-26 12:07:40|1805.72|1795.72|1805.22|1795.22|1805.72|1795.72|1805.18|1795.18|35
1624709270000|2021-06-26 12:07:50|1805.14|1795.14|1803.8|1793.8|1805.14|1795.14|1803.67|1793.67|37
1624709280000|2021-06-26 12:08:00|1803.7|1793.7|1802.6|1792.6|1803.73|1793.73|1802.6|1792.6|37
1624709290000|2021-06-26 12:08:10|1802.59|1792.59|1801.87|1791.87|1802.64|1792.64|1801.59|1791.59|35
1624709300000|2021-06-26 12:08:20|1801.89|1791.89|1802.34|1792.34|1802.57|1792.57|1801.81|1791.81|32
1624709310000|2021-06-26 12:08:30|1802.5|1792.5|1801.9|1791.9|1802.88|1792.88|1801.85|1791.85|32
1624709320000|2021-06-26 12:08:40|1801.78|1791.78|1800.73|1790.73|1801.84|1791.84|1800.73|1790.73|32
1624709330000|2021-06-26 12:08:50|1800.74|1790.74|1800.55|1790.55|1800.8|1790.8|1800.31|1790.31|30
1624709340000|2021-06-26 12:09:00|1800.69|1790.69|1799.47|1789.47|1800.69|1790.69|1799.47|1789.47|36
1624709350000|2021-06-26 12:09:10|1799.53|1789.53|1801.09|1791.09|1801.21|1791.21|1799.44|1789.44|35
1624709360000|2021-06-26 12:09:20|1801.12|1791.12|1800.18|1790.18|1801.26|1791.26|1800.09|1790.09|29
1624709370000|2021-06-26 12:09:30|1800.22|1790.22|1800.21|1790.21|1800.39|1790.39|1800.06|1790.06|33
1624709380000|2021-06-26 12:09:40|1800.27|1790.27|1799.63|1789.63|1800.27|1790.27|1799.58|1789.58|33
1624709390000|2021-06-26 12:09:50|1799.65|1789.65|1800.58|1790.58|1800.58|1790.58|1799.4|1789.4|31
1624709400000|2021-06-26 12:10:00|1800.59|1790.59|1799.58|1789.58|1800.65|1790.65|1799.58|1789.58|30
1624709410000|2021-06-26 12:10:10|1799.61|1789.61|1799.93|1789.93|1799.93|1789.93|1799.35|1789.35|25
1624709420000|2021-06-26 12:10:20|1800.02|1790.02|1802|1792|1802.37|1792.37|1799.78|1789.78|36
1624709430000|2021-06-26 12:10:30|1801.87|1791.87|1801.51|1791.51|1802.13|1792.13|1801.47|1791.47|28
1624709440000|2021-06-26 12:10:40|1801.5|1791.5|1802.2|1792.2|1802.72|1792.72|1801.5|1791.5|27
1624709450000|2021-06-26 12:10:50|1802.11|1792.11|1800.1|1790.1|1802.11|1792.11|1800.1|1790.1|34
1624709460000|2021-06-26 12:11:00|1800.15|1790.15|1799.73|1789.73|1800.43|1790.43|1799.71|1789.71|33
1624709470000|2021-06-26 12:11:10|1799.76|1789.76|1798.33|1788.33|1799.76|1789.76|1798.33|1788.33|31
1624709480000|2021-06-26 12:11:20|1798.43|1788.43|1798.82|1788.82|1798.92|1788.92|1798.43|1788.43|38
1624709490000|2021-06-26 12:11:30|1798.75|1788.75|1798.08|1788.08|1799.39|1789.39|1798.08|1788.08|36
1624709500000|2021-06-26 12:11:40|1798.06|1788.06|1797.88|1787.88|1798.27|1788.27|1797.86|1787.86|30
1624709510000|2021-06-26 12:11:50|1797.87|1787.87|1797.41|1787.41|1797.9|1787.9|1797.34|1787.34|17
1624709520000|2021-06-26 12:12:00|1797.52|1787.52|1799.58|1789.58|1799.66|1789.66|1797.52|1787.52|34
1624709530000|2021-06-26 12:12:10|1799.59|1789.59|1798|1788|1799.8|1789.8|1798|1788|31
1624709540000|2021-06-26 12:12:20|1797.99|1787.99|1797.92|1787.92|1798.09|1788.09|1797.75|1787.75|33
1624709550000|2021-06-26 12:12:30|1797.91|1787.91|1797.62|1787.62|1797.95|1787.95|1797.52|1787.52|23
1624709560000|2021-06-26 12:12:40|1797.63|1787.63|1797.6|1787.6|1797.68|1787.68|1797.55|1787.55|19
1624709570000|2021-06-26 12:12:50|1797.62|1787.62|1797.85|1787.85|1797.93|1787.93|1797.32|1787.32|26
1624709580000|2021-06-26 12:13:00|1797.94|1787.94|1799.19|1789.19|1799.19|1789.19|1797.75|1787.75|37
1624709590000|2021-06-26 12:13:10|1799.3|1789.3|1798.11|1788.11|1799.66|1789.66|1798.11|1788.11|32
1624709600000|2021-06-26 12:13:20|1798.04|1788.04|1798.64|1788.64|1798.7|1788.7|1797.6|1787.6|37
1624709610000|2021-06-26 12:13:30|1798.86|1788.86|1799.84|1789.84|1799.84|1789.84|1798.59|1788.59|31
1624709620000|2021-06-26 12:13:40|1799.94|1789.94|1799.3|1789.3|1799.97|1789.97|1798.98|1788.98|38
1624709630000|2021-06-26 12:13:50|1799.45|1789.45|1799.3|1789.3|1799.93|1789.93|1798.94|1788.94|38
1624709640000|2021-06-26 12:14:00|1799.22|1789.22|1798.71|1788.71|1799.22|1789.22|1798.66|1788.66|28
1624709650000|2021-06-26 12:14:10|1798.68|1788.68|1798.29|1788.29|1798.76|1788.76|1798.2|1788.2|34
1624709660000|2021-06-26 12:14:20|1798.28|1788.28|1798.51|1788.51|1798.59|1788.59|1798.25|1788.25|14
1624709670000|2021-06-26 12:14:30|1798.52|1788.52|1798.96|1788.96|1798.96|1788.96|1798.52|1788.52|24
1624709680000|2021-06-26 12:14:40|1798.97|1788.97|1799.11|1789.11|1800.05|1790.05|1798.89|1788.89|31
1624709690000|2021-06-26 12:14:50|1798.98|1788.98|1799.07|1789.07|1799.07|1789.07|1798.64|1788.64|31
1624709700000|2021-06-26 12:15:00|1799.08|1789.08|1800.12|1790.12|1800.12|1790.12|1799.08|1789.08|30
1624709710000|2021-06-26 12:15:10|1800.1|1790.1|1800.78|1790.78|1800.78|1790.78|1799.94|1789.94|22
1624709720000|2021-06-26 12:15:20|1801.26|1791.26|1802.15|1792.15|1802.31|1792.31|1801.26|1791.26|33
1624709730000|2021-06-26 12:15:30|1802.1|1792.1|1800.56|1790.56|1802.11|1792.11|1800.51|1790.51|34
1624709740000|2021-06-26 12:15:40|1800.53|1790.53|1798.78|1788.78|1801.03|1791.03|1798.78|1788.78|38
1624709750000|2021-06-26 12:15:50|1798.69|1788.69|1796.72|1786.72|1798.69|1788.69|1796.72|1786.72|33
1624709760000|2021-06-26 12:16:00|1796.87|1786.87|1796.46|1786.46|1797.75|1787.75|1796.46|1786.46|36
1624709770000|2021-06-26 12:16:10|1796.33|1786.33|1796.3|1786.3|1796.6|1786.6|1796.12|1786.12|26
1624709780000|2021-06-26 12:16:20|1796.27|1786.27|1795.97|1785.97|1796.27|1786.27|1795.27|1785.27|28
1624709790000|2021-06-26 12:16:30|1795.91|1785.91|1794.26|1784.26|1795.91|1785.91|1793.3|1783.3|35
1624709800000|2021-06-26 12:16:40|1794.28|1784.28|1793.78|1783.78|1795.01|1785.01|1793.46|1783.46|37
1624709810000|2021-06-26 12:16:50|1793.79|1783.79|1794.18|1784.18|1794.25|1784.25|1793.68|1783.68|32
1624709820000|2021-06-26 12:17:00|1794.19|1784.19|1794.57|1784.57|1794.76|1784.76|1794.17|1784.17|33
1624709830000|2021-06-26 12:17:10|1794.58|1784.58|1793.63|1783.63|1794.66|1784.66|1793.61|1783.61|26
1624709840000|2021-06-26 12:17:20|1793.59|1783.59|1793.5|1783.5|1793.91|1783.91|1793.5|1783.5|35
1624709850000|2021-06-26 12:17:30|1793.4|1783.4|1793.19|1783.19|1793.83|1783.83|1793.09|1783.09|25
1624709860000|2021-06-26 12:17:40|1793.21|1783.21|1794.89|1784.89|1794.89|1784.89|1793.21|1783.21|27
1624709870000|2021-06-26 12:17:50|1794.94|1784.94|1793.73|1783.73|1795.02|1785.02|1793.73|1783.73|30
1624709880000|2021-06-26 12:18:00|1793.72|1783.72|1793.18|1783.18|1793.72|1783.72|1793.07|1783.07|30
1624709890000|2021-06-26 12:18:10|1793.19|1783.19|1793.35|1783.35|1793.65|1783.65|1793.19|1783.19|27
1624709900000|2021-06-26 12:18:20|1793.42|1783.42|1794.63|1784.63|1795.04|1785.04|1793.42|1783.42|35
1624709910000|2021-06-26 12:18:30|1794.65|1784.65|1794.27|1784.27|1794.65|1784.65|1793.93|1783.93|35
1624709920000|2021-06-26 12:18:40|1794.29|1784.29|1794.84|1784.84|1794.96|1784.96|1794.13|1784.13|33
1624709930000|2021-06-26 12:18:50|1794.81|1784.81|1793.11|1783.11|1794.81|1784.81|1792.99|1782.99|33
1624709940000|2021-06-26 12:19:00|1793.13|1783.13|1793.55|1783.55|1793.72|1783.72|1793|1783|33
1624709950000|2021-06-26 12:19:10|1793.56|1783.56|1794.63|1784.63|1794.74|1784.74|1793.56|1783.56|35
1624709960000|2021-06-26 12:19:20|1794.59|1784.59|1794.37|1784.37|1794.63|1784.63|1794.37|1784.37|28
1624709970000|2021-06-26 12:19:30|1794.32|1784.32|1794.26|1784.26|1794.32|1784.32|1794.01|1784.01|31
1624709980000|2021-06-26 12:19:40|1794.27|1784.27|1794.57|1784.57|1794.59|1784.59|1794.27|1784.27|7
1624709990000|2021-06-26 12:19:50|1794.6|1784.6|1794.48|1784.48|1795.2|1785.2|1794.48|1784.48|28
1624710000000|2021-06-26 12:20:00|1794.54|1784.54|1794.84|1784.84|1794.84|1784.84|1794.38|1784.38|28
1624710010000|2021-06-26 12:20:10|1794.82|1784.82|1796.49|1786.49|1796.49|1786.49|1794.77|1784.77|32
1624710020000|2021-06-26 12:20:20|1796.45|1786.45|1797.79|1787.79|1797.79|1787.79|1795.79|1785.79|37
1624710030000|2021-06-26 12:20:30|1797.86|1787.86|1798.96|1788.96|1799.1|1789.1|1797.86|1787.86|37
1624710040000|2021-06-26 12:20:40|1798.99|1788.99|1798.76|1788.76|1799.07|1789.07|1798.17|1788.17|36
1624710050000|2021-06-26 12:20:50|1798.77|1788.77|1798.5|1788.5|1798.77|1788.77|1798.33|1788.33|37
1624710060000|2021-06-26 12:21:00|1798.47|1788.47|1798.7|1788.7|1798.7|1788.7|1798.26|1788.26|22
1624710070000|2021-06-26 12:21:10|1798.73|1788.73|1799.65|1789.65|1799.65|1789.65|1798.73|1788.73|32
1624710080000|2021-06-26 12:21:20|1799.49|1789.49|1799.92|1789.92|1799.98|1789.98|1799.28|1789.28|31
1624710090000|2021-06-26 12:21:30|1799.9|1789.9|1799.3|1789.3|1799.94|1789.94|1799.19|1789.19|28
1624710100000|2021-06-26 12:21:40|1799.45|1789.45|1800.91|1790.91|1800.94|1790.94|1799.45|1789.45|33
1624710110000|2021-06-26 12:21:50|1800.9|1790.9|1800.93|1790.93|1801.15|1791.15|1799.92|1789.92|39
1624710120000|2021-06-26 12:22:00|1800.91|1790.91|1800.43|1790.43|1801.05|1791.05|1800.1|1790.1|36
1624710130000|2021-06-26 12:22:10|1800.42|1790.42|1800.54|1790.54|1800.57|1790.57|1800.33|1790.33|33
1624710140000|2021-06-26 12:22:20|1800.57|1790.57|1801.17|1791.17|1801.17|1791.17|1800.57|1790.57|33
1624710150000|2021-06-26 12:22:30|1801.21|1791.21|1801.6|1791.6|1801.64|1791.64|1800.93|1790.93|39
1624710160000|2021-06-26 12:22:40|1801.59|1791.59|1800.79|1790.79|1801.8|1791.8|1800.79|1790.79|36
1624710170000|2021-06-26 12:22:50|1800.77|1790.77|1801.01|1791.01|1801.01|1791.01|1800.24|1790.24|35
1624710180000|2021-06-26 12:23:00|1801.04|1791.04|1800.63|1790.63|1801.06|1791.06|1800.22|1790.22|36
1624710190000|2021-06-26 12:23:10|1800.62|1790.62|1800.54|1790.54|1800.73|1790.73|1800.2|1790.2|34
1624710200000|2021-06-26 12:23:20|1800.55|1790.55|1800.4|1790.4|1800.77|1790.77|1799.96|1789.96|33
1624710210000|2021-06-26 12:23:30|1800.47|1790.47|1800.4|1790.4|1800.5|1790.5|1800.09|1790.09|34
1624710220000|2021-06-26 12:23:40|1800.45|1790.45|1800.45|1790.45|1800.61|1790.61|1800.39|1790.39|22
1624710230000|2021-06-26 12:23:50|1800.42|1790.42|1799.59|1789.59|1800.6|1790.6|1799.59|1789.59|35
1624710240000|2021-06-26 12:24:00|1799.51|1789.51|1796.93|1786.93|1799.51|1789.51|1796.66|1786.66|34
1624710250000|2021-06-26 12:24:10|1797.1|1787.1|1798.33|1788.33|1798.5|1788.5|1797.1|1787.1|39
1624710260000|2021-06-26 12:24:20|1798.37|1788.37|1800.23|1790.23|1800.23|1790.23|1798.37|1788.37|35
1624710270000|2021-06-26 12:24:30|1800.26|1790.26|1801.51|1791.51|1801.53|1791.53|1800.26|1790.26|33
1624710280000|2021-06-26 12:24:40|1801.47|1791.47|1802.44|1792.44|1802.58|1792.58|1801.4|1791.4|37
1624710290000|2021-06-26 12:24:50|1802.56|1792.56|1802.14|1792.14|1802.6|1792.6|1801.38|1791.38|33
1624710300000|2021-06-26 12:25:00|1802.21|1792.21|1806.51|1796.51|1806.78|1796.78|1802.21|1792.21|37
1624710310000|2021-06-26 12:25:10|1806.32|1796.32|1804.81|1794.81|1806.97|1796.97|1804.8|1794.8|39
1624710320000|2021-06-26 12:25:20|1804.78|1794.78|1807.23|1797.23|1807.23|1797.23|1804.78|1794.78|37
1624710330000|2021-06-26 12:25:30|1807.22|1797.22|1806.93|1796.93|1807.93|1797.93|1806.51|1796.51|39
1624710340000|2021-06-26 12:25:40|1806.97|1796.97|1809.5|1799.5|1809.5|1799.5|1806.97|1796.97|35
1624710350000|2021-06-26 12:25:50|1809.54|1799.54|1811.52|1801.52|1811.65|1801.65|1809.42|1799.42|36
1624710360000|2021-06-26 12:26:00|1811.67|1801.67|1815.46|1805.46|1815.88|1805.88|1811.67|1801.67|38
1624710370000|2021-06-26 12:26:10|1814.94|1804.94|1813.69|1803.69|1814.94|1804.94|1813.69|1803.69|37
1624710380000|2021-06-26 12:26:20|1813.6|1803.6|1813.41|1803.41|1814.07|1804.07|1813.35|1803.35|38
1624710390000|2021-06-26 12:26:30|1813.43|1803.43|1812.86|1802.86|1813.43|1803.43|1812.28|1802.28|37
1624710400000|2021-06-26 12:26:40|1812.9|1802.9|1813.92|1803.92|1814.46|1804.46|1812.9|1802.9|35
1624710410000|2021-06-26 12:26:50|1814.02|1804.02|1813.79|1803.79|1815.1|1805.1|1813.79|1803.79|38
1624710420000|2021-06-26 12:27:00|1813.76|1803.76|1810.81|1800.81|1813.78|1803.78|1810.81|1800.81|37
1624710430000|2021-06-26 12:27:10|1810.82|1800.82|1811.63|1801.63|1812.14|1802.14|1810.82|1800.82|39
1624710440000|2021-06-26 12:27:20|1811.65|1801.65|1810.09|1800.09|1811.77|1801.77|1809.88|1799.88|33
1624710450000|2021-06-26 12:27:30|1810.31|1800.31|1810.74|1800.74|1810.74|1800.74|1810|1800|37
1624710460000|2021-06-26 12:27:40|1810.83|1800.83|1810.18|1800.18|1810.83|1800.83|1810.06|1800.06|33
1624710470000|2021-06-26 12:27:50|1810.15|1800.15|1811.37|1801.37|1811.37|1801.37|1809.67|1799.67|32
1624710480000|2021-06-26 12:28:00|1811.38|1801.38|1809.93|1799.93|1811.38|1801.38|1809.9|1799.9|31
1624710490000|2021-06-26 12:28:10|1809.9|1799.9|1810.07|1800.07|1810.45|1800.45|1809.87|1799.87|28
1624710500000|2021-06-26 12:28:20|1810.06|1800.06|1809.55|1799.55|1810.06|1800.06|1809.15|1799.15|26
1624710510000|2021-06-26 12:28:30|1809.57|1799.57|1809.06|1799.06|1809.67|1799.67|1808.82|1798.82|26
1624710520000|2021-06-26 12:28:40|1809.22|1799.22|1808.28|1798.28|1809.22|1799.22|1807.01|1797.01|35
1624710530000|2021-06-26 12:28:50|1808.3|1798.3|1808.52|1798.52|1808.75|1798.75|1808.3|1798.3|36
1624710540000|2021-06-26 12:29:00|1808.35|1798.35|1808.28|1798.28|1808.42|1798.42|1807.78|1797.78|34
1624710550000|2021-06-26 12:29:10|1808.47|1798.47|1807.49|1797.49|1808.61|1798.61|1807.46|1797.46|34
1624710560000|2021-06-26 12:29:20|1807.3|1797.3|1806.31|1796.31|1807.3|1797.3|1806.22|1796.22|34
1624710570000|2021-06-26 12:29:30|1806.3|1796.3|1806.4|1796.4|1806.47|1796.47|1806.3|1796.3|29
1624710580000|2021-06-26 12:29:40|1806.39|1796.39|1807.67|1797.67|1807.89|1797.89|1806.36|1796.36|32
1624710590000|2021-06-26 12:29:50|1807.72|1797.72|1807.96|1797.96|1808.36|1798.36|1807.71|1797.71|29
1624710600000|2021-06-26 12:30:00|1808.04|1798.04|1806.25|1796.25|1808.05|1798.05|1806.17|1796.17|37
1624710610000|2021-06-26 12:30:10|1806.34|1796.34|1805.9|1795.9|1806.37|1796.37|1805.9|1795.9|33
1624710620000|2021-06-26 12:30:20|1805.76|1795.76|1805.02|1795.02|1805.76|1795.76|1804.9|1794.9|26
1624710630000|2021-06-26 12:30:30|1805.04|1795.04|1804.52|1794.52|1805.17|1795.17|1804.07|1794.07|33
1624710640000|2021-06-26 12:30:40|1804.5|1794.5|1804.79|1794.79|1804.79|1794.79|1804.37|1794.37|31
1624710650000|2021-06-26 12:30:50|1804.76|1794.76|1805.61|1795.61|1806.23|1796.23|1804.74|1794.74|32
1624710660000|2021-06-26 12:31:00|1805.44|1795.44|1803.9|1793.9|1805.44|1795.44|1803.89|1793.89|32
1624710670000|2021-06-26 12:31:10|1803.89|1793.89|1803.18|1793.18|1803.94|1793.94|1803.18|1793.18|26
1624710680000|2021-06-26 12:31:20|1803.22|1793.22|1803.03|1793.03|1803.35|1793.35|1802.95|1792.95|30
1624710690000|2021-06-26 12:31:30|1803.04|1793.04|1803.59|1793.59|1803.97|1793.97|1803.04|1793.04|30
1624710700000|2021-06-26 12:31:40|1803.6|1793.6|1804.33|1794.33|1804.33|1794.33|1803.41|1793.41|29
1624710710000|2021-06-26 12:31:50|1804.45|1794.45|1805.23|1795.23|1805.26|1795.26|1804.34|1794.34|31
1624710720000|2021-06-26 12:32:00|1805.02|1795.02|1803.57|1793.57|1805.11|1795.11|1803.57|1793.57|31
1624710730000|2021-06-26 12:32:10|1803.58|1793.58|1802.79|1792.79|1803.72|1793.72|1802.79|1792.79|36
1624710740000|2021-06-26 12:32:20|1802.83|1792.83|1802.63|1792.63|1802.91|1792.91|1802.59|1792.59|28
1624710750000|2021-06-26 12:32:30|1802.64|1792.64|1802.62|1792.62|1803.33|1793.33|1802.61|1792.61|31
1624710760000|2021-06-26 12:32:40|1802.65|1792.65|1802.71|1792.71|1802.81|1792.81|1802.38|1792.38|31
1624710770000|2021-06-26 12:32:50|1802.73|1792.73|1803.14|1793.14|1803.22|1793.22|1802.59|1792.59|30
1624710780000|2021-06-26 12:33:00|1803.17|1793.17|1802.36|1792.36|1803.25|1793.25|1802.36|1792.36|30
1624710790000|2021-06-26 12:33:10|1802.37|1792.37|1802.6|1792.6|1802.6|1792.6|1802.24|1792.24|23
1624710800000|2021-06-26 12:33:20|1802.61|1792.61|1802.66|1792.66|1802.66|1792.66|1802.53|1792.53|16
1624710810000|2021-06-26 12:33:30|1802.68|1792.68|1804.4|1794.4|1804.4|1794.4|1802.68|1792.68|28
1624710820000|2021-06-26 12:33:40|1804.49|1794.49|1803.26|1793.26|1804.55|1794.55|1803.26|1793.26|34
1624710830000|2021-06-26 12:33:50|1802.99|1792.99|1802.76|1792.76|1803.4|1793.4|1802.61|1792.61|36
1624710840000|2021-06-26 12:34:00|1802.77|1792.77|1802.98|1792.98|1802.98|1792.98|1802.4|1792.4|37
1624710850000|2021-06-26 12:34:10|1802.97|1792.97|1802.78|1792.78|1802.99|1792.99|1802.68|1792.68|22
1624710860000|2021-06-26 12:34:20|1802.73|1792.73|1802.6|1792.6|1802.8|1792.8|1802.55|1792.55|15
1624710870000|2021-06-26 12:34:30|1802.73|1792.73|1802.45|1792.45|1802.99|1792.99|1802.39|1792.39|27
1624710880000|2021-06-26 12:34:40|1802.43|1792.43|1804.1|1794.1|1804.1|1794.1|1802.31|1792.31|30
1624710890000|2021-06-26 12:34:50|1804.11|1794.11|1803.92|1793.92|1804.21|1794.21|1803.87|1793.87|33
1624710900000|2021-06-26 12:35:00|1803.87|1793.87|1806.82|1796.82|1806.82|1796.82|1803.87|1793.87|37
1624710910000|2021-06-26 12:35:10|1806.85|1796.85|1807.45|1797.45|1807.67|1797.67|1806.56|1796.56|35
1624710920000|2021-06-26 12:35:20|1807.24|1797.24|1809.23|1799.23|1809.23|1799.23|1807.24|1797.24|33
1624710930000|2021-06-26 12:35:30|1809.35|1799.35|1811.81|1801.81|1812.01|1802.01|1809.35|1799.35|38
1624710940000|2021-06-26 12:35:40|1811.6|1801.6|1808.94|1798.94|1811.6|1801.6|1808.94|1798.94|35
1624710950000|2021-06-26 12:35:50|1808.95|1798.95|1809.09|1799.09|1809.72|1799.72|1807.17|1797.17|39
1624710960000|2021-06-26 12:36:00|1809.27|1799.27|1809.95|1799.95|1810.37|1800.37|1809.27|1799.27|35
1624710970000|2021-06-26 12:36:10|1809.96|1799.96|1807.43|1797.43|1810.03|1800.03|1807.43|1797.43|35
1624710980000|2021-06-26 12:36:20|1807.41|1797.41|1808.19|1798.19|1808.35|1798.35|1807.14|1797.14|33
1624710990000|2021-06-26 12:36:30|1808.47|1798.47|1809.31|1799.31|1809.31|1799.31|1808.44|1798.44|35
1624711000000|2021-06-26 12:36:40|1809.51|1799.51|1810.26|1800.26|1810.26|1800.26|1809.5|1799.5|38
1624711010000|2021-06-26 12:36:50|1810.28|1800.28|1811.53|1801.53|1811.76|1801.76|1810.19|1800.19|35
1624711020000|2021-06-26 12:37:00|1811.59|1801.59|1809.49|1799.49|1811.59|1801.59|1809.47|1799.47|38
1624711030000|2021-06-26 12:37:10|1809.41|1799.41|1810|1800|1810.32|1800.32|1809.39|1799.39|34
1624711040000|2021-06-26 12:37:20|1810.02|1800.02|1809.42|1799.42|1810.4|1800.4|1809.39|1799.39|35
1624711050000|2021-06-26 12:37:30|1809.46|1799.46|1808.55|1798.55|1809.58|1799.58|1808.55|1798.55|35
1624711060000|2021-06-26 12:37:40|1808.45|1798.45|1809.63|1799.63|1809.63|1799.63|1808.4|1798.4|35
1624711070000|2021-06-26 12:37:50|1809.64|1799.64|1810.02|1800.02|1810.02|1800.02|1809.64|1799.64|25
1624711080000|2021-06-26 12:38:00|1810.01|1800.01|1809.48|1799.48|1810.02|1800.02|1808.92|1798.92|31
1624711090000|2021-06-26 12:38:10|1809.45|1799.45|1809.53|1799.53|1809.82|1799.82|1809.28|1799.28|35
1624711100000|2021-06-26 12:38:20|1809.54|1799.54|1809.38|1799.38|1809.82|1799.82|1809.3|1799.3|28
1624711110000|2021-06-26 12:38:30|1809.47|1799.47|1808.8|1798.8|1809.5|1799.5|1808.8|1798.8|34
1624711120000|2021-06-26 12:38:40|1808.78|1798.78|1807.8|1797.8|1808.82|1798.82|1807.67|1797.67|30
1624711130000|2021-06-26 12:38:50|1807.75|1797.75|1807.13|1797.13|1807.76|1797.76|1806.72|1796.72|36
1624711140000|2021-06-26 12:39:00|1807.1|1797.1|1806.68|1796.68|1807.19|1797.19|1806.46|1796.46|31
1624711150000|2021-06-26 12:39:10|1806.7|1796.7|1806.46|1796.46|1806.78|1796.78|1806.43|1796.43|35
1624711160000|2021-06-26 12:39:20|1806.48|1796.48|1807.24|1797.24|1807.24|1797.24|1806.48|1796.48|33
1624711170000|2021-06-26 12:39:30|1807.48|1797.48|1808.77|1798.77|1808.81|1798.81|1807.48|1797.48|36
1624711180000|2021-06-26 12:39:40|1808.78|1798.78|1808.2|1798.2|1808.8|1798.8|1808.08|1798.08|28
1624711190000|2021-06-26 12:39:50|1808.29|1798.29|1807.67|1797.67|1808.43|1798.43|1807.46|1797.46|30
1624711200000|2021-06-26 12:40:00|1807.64|1797.64|1806.93|1796.93|1807.77|1797.77|1806.93|1796.93|31
1624711210000|2021-06-26 12:40:10|1806.96|1796.96|1807|1797|1807.2|1797.2|1806.82|1796.82|32
1624711220000|2021-06-26 12:40:20|1806.99|1796.99|1806.16|1796.16|1806.99|1796.99|1806.16|1796.16|29
1624711230000|2021-06-26 12:40:30|1806.17|1796.17|1804.97|1794.97|1806.18|1796.18|1804.95|1794.95|25
1624711240000|2021-06-26 12:40:40|1804.94|1794.94|1805.2|1795.2|1805.2|1795.2|1804.92|1794.92|34
1624711250000|2021-06-26 12:40:50|1805.24|1795.24|1805.3|1795.3|1805.91|1795.91|1805.01|1795.01|32
1624711260000|2021-06-26 12:41:00|1805.31|1795.31|1805.52|1795.52|1805.65|1795.65|1805.3|1795.3|32
1624711270000|2021-06-26 12:41:10|1805.5|1795.5|1807.8|1797.8|1807.8|1797.8|1805.44|1795.44|33
1624711280000|2021-06-26 12:41:20|1807.9|1797.9|1809.81|1799.81|1809.81|1799.81|1807.85|1797.85|32
1624711290000|2021-06-26 12:41:30|1809.74|1799.74|1807.71|1797.71|1809.74|1799.74|1807.71|1797.71|35
1624711300000|2021-06-26 12:41:40|1807.69|1797.69|1806.35|1796.35|1807.69|1797.69|1806.35|1796.35|35
1624711310000|2021-06-26 12:41:50|1806.44|1796.44|1806.29|1796.29|1806.86|1796.86|1806.25|1796.25|30
1624711320000|2021-06-26 12:42:00|1806.33|1796.33|1807.33|1797.33|1807.49|1797.49|1806.29|1796.29|37
1624711330000|2021-06-26 12:42:10|1807.36|1797.36|1808.11|1798.11|1808.17|1798.17|1807.36|1797.36|35
1624711340000|2021-06-26 12:42:20|1808.1|1798.1|1808.16|1798.16|1808.22|1798.22|1808.1|1798.1|29
1624711350000|2021-06-26 12:42:30|1808.18|1798.18|1807.03|1797.03|1808.32|1798.32|1807|1797|31
1624711360000|2021-06-26 12:42:40|1807|1797|1807.23|1797.23|1807.29|1797.29|1806.26|1796.26|32
1624711370000|2021-06-26 12:42:50|1807.17|1797.17|1806.82|1796.82|1807.17|1797.17|1806.4|1796.4|33
1624711380000|2021-06-26 12:43:00|1806.81|1796.81|1806.41|1796.41|1806.84|1796.84|1806.38|1796.38|28
1624711390000|2021-06-26 12:43:10|1806.36|1796.36|1806.32|1796.32|1806.46|1796.46|1806.05|1796.05|30
1624711400000|2021-06-26 12:43:20|1806.33|1796.33|1806.28|1796.28|1806.62|1796.62|1805.97|1795.97|28
1624711410000|2021-06-26 12:43:30|1806.36|1796.36|1806.03|1796.03|1806.49|1796.49|1806.01|1796.01|28
1624711420000|2021-06-26 12:43:40|1806.02|1796.02|1806.6|1796.6|1806.61|1796.61|1806.01|1796.01|28
1624711430000|2021-06-26 12:43:50|1806.73|1796.73|1806.38|1796.38|1806.75|1796.75|1806.38|1796.38|26
1624711440000|2021-06-26 12:44:00|1806.4|1796.4|1805.73|1795.73|1806.4|1796.4|1805.71|1795.71|29
1624711450000|2021-06-26 12:44:10|1805.5|1795.5|1805.52|1795.52|1805.86|1795.86|1805.32|1795.32|38
1624711460000|2021-06-26 12:44:20|1805.51|1795.51|1804.69|1794.69|1805.55|1795.55|1804.48|1794.48|32
1624711470000|2021-06-26 12:44:30|1804.64|1794.64|1805.06|1795.06|1805.33|1795.33|1804.64|1794.64|28
1624711480000|2021-06-26 12:44:40|1804.71|1794.71|1804.43|1794.43|1804.87|1794.87|1804.42|1794.42|29
1624711490000|2021-06-26 12:44:50|1804.34|1794.34|1803.65|1793.65|1804.49|1794.49|1803.65|1793.65|27
1624711500000|2021-06-26 12:45:00|1803.56|1793.56|1803.24|1793.24|1803.58|1793.58|1802.84|1792.84|33
1624711510000|2021-06-26 12:45:10|1803.29|1793.29|1803.95|1793.95|1804.08|1794.08|1803.09|1793.09|38
1624711520000|2021-06-26 12:45:20|1803.55|1793.55|1801.71|1791.71|1803.55|1793.55|1801.71|1791.71|36
1624711530000|2021-06-26 12:45:30|1801.72|1791.72|1802.37|1792.37|1802.5|1792.5|1801.55|1791.55|36
1624711540000|2021-06-26 12:45:40|1802.34|1792.34|1801.49|1791.49|1802.52|1792.52|1801.41|1791.41|37
1624711550000|2021-06-26 12:45:50|1801.44|1791.44|1802.7|1792.7|1802.81|1792.81|1801.4|1791.4|36
1624711560000|2021-06-26 12:46:00|1802.68|1792.68|1804.77|1794.77|1804.82|1794.82|1802.66|1792.66|37
1624711570000|2021-06-26 12:46:10|1804.74|1794.74|1803.26|1793.26|1804.99|1794.99|1803.24|1793.24|36
1624711580000|2021-06-26 12:46:20|1803.27|1793.27|1801.83|1791.83|1803.28|1793.28|1801.83|1791.83|33
1624711590000|2021-06-26 12:46:30|1801.85|1791.85|1801.69|1791.69|1802.01|1792.01|1801.63|1791.63|37
1624711600000|2021-06-26 12:46:40|1801.86|1791.86|1801.05|1791.05|1802.26|1792.26|1800.7|1790.7|37
1624711610000|2021-06-26 12:46:50|1800.99|1790.99|1800.41|1790.41|1801.37|1791.37|1800.35|1790.35|36
1624711620000|2021-06-26 12:47:00|1800.44|1790.44|1800.64|1790.64|1801.22|1791.22|1800.39|1790.39|29
1624711630000|2021-06-26 12:47:10|1800.68|1790.68|1800.88|1790.88|1801.03|1791.03|1800.59|1790.59|33
1624711640000|2021-06-26 12:47:20|1800.92|1790.92|1800.67|1790.67|1801.2|1791.2|1800.65|1790.65|29
1624711650000|2021-06-26 12:47:30|1800.68|1790.68|1800.64|1790.64|1800.68|1790.68|1800.49|1790.49|23
1624711660000|2021-06-26 12:47:40|1800.71|1790.71|1800.94|1790.94|1800.95|1790.95|1800.5|1790.5|33
1624711670000|2021-06-26 12:47:50|1800.83|1790.83|1800.81|1790.81|1800.85|1790.85|1800.41|1790.41|32
1624711680000|2021-06-26 12:48:00|1800.8|1790.8|1800.8|1790.8|1800.8|1790.8|1800.32|1790.32|35
1624711690000|2021-06-26 12:48:10|1800.9|1790.9|1800.96|1790.96|1801.8|1791.8|1800.9|1790.9|32
1624711700000|2021-06-26 12:48:20|1800.88|1790.88|1801.14|1791.14|1801.14|1791.14|1800.78|1790.78|20
1624711710000|2021-06-26 12:48:30|1801.1|1791.1|1800.9|1790.9|1801.74|1791.74|1800.9|1790.9|33
1624711720000|2021-06-26 12:48:40|1800.84|1790.84|1801.51|1791.51|1801.78|1791.78|1800.8|1790.8|31
1624711730000|2021-06-26 12:48:50|1801.54|1791.54|1801.03|1791.03|1801.88|1791.88|1801.02|1791.02|36
1624711740000|2021-06-26 12:49:00|1800.94|1790.94|1801.22|1791.22|1801.28|1791.28|1800.86|1790.86|30
1624711750000|2021-06-26 12:49:10|1801.2|1791.2|1801.01|1791.01|1801.22|1791.22|1800.92|1790.92|26
1624711760000|2021-06-26 12:49:20|1800.97|1790.97|1800.53|1790.53|1800.99|1790.99|1800.53|1790.53|28
1624711770000|2021-06-26 12:49:30|1800.55|1790.55|1800.37|1790.37|1800.55|1790.55|1800.32|1790.32|28
1624711780000|2021-06-26 12:49:40|1800.36|1790.36|1800.23|1790.23|1800.44|1790.44|1800.14|1790.14|20
1624711790000|2021-06-26 12:49:50|1800.19|1790.19|1799.32|1789.32|1800.21|1790.21|1799.28|1789.28|25
1624711800000|2021-06-26 12:50:00|1799.21|1789.21|1800.92|1790.92|1801.02|1791.02|1799.09|1789.09|32
1624711810000|2021-06-26 12:50:10|1800.91|1790.91|1800.99|1790.99|1800.99|1790.99|1800.81|1790.81|22
1624711820000|2021-06-26 12:50:20|1800.96|1790.96|1800.98|1790.98|1801.02|1791.02|1800.91|1790.91|15
1624711830000|2021-06-26 12:50:30|1800.99|1790.99|1801.22|1791.22|1801.38|1791.38|1800.99|1790.99|26
1624711840000|2021-06-26 12:50:40|1801.31|1791.31|1802.48|1792.48|1802.77|1792.77|1801.3|1791.3|33
1624711850000|2021-06-26 12:50:50|1802.49|1792.49|1802.38|1792.38|1802.7|1792.7|1802.28|1792.28|31
1624711860000|2021-06-26 12:51:00|1802.39|1792.39|1803.45|1793.45|1803.46|1793.46|1802.34|1792.34|29
1624711870000|2021-06-26 12:51:10|1803.46|1793.46|1805.04|1795.04|1805.23|1795.23|1803.46|1793.46|37
1624711880000|2021-06-26 12:51:20|1805.15|1795.15|1805.05|1795.05|1805.43|1795.43|1805.05|1795.05|31
1624711890000|2021-06-26 12:51:30|1804.94|1794.94|1803.31|1793.31|1804.94|1794.94|1803.27|1793.27|36
1624711900000|2021-06-26 12:51:40|1803.33|1793.33|1804.09|1794.09|1804.61|1794.61|1803.33|1793.33|37
1624711910000|2021-06-26 12:51:50|1804.14|1794.14|1804.89|1794.89|1804.89|1794.89|1804.08|1794.08|34
1624711920000|2021-06-26 12:52:00|1804.55|1794.55|1802.49|1792.49|1804.55|1794.55|1802.49|1792.49|35
1624711930000|2021-06-26 12:52:10|1802.46|1792.46|1801.6|1791.6|1802.46|1792.46|1801.58|1791.58|31
1624711940000|2021-06-26 12:52:20|1801.61|1791.61|1800.44|1790.44|1801.61|1791.61|1800.43|1790.43|32
1624711950000|2021-06-26 12:52:30|1800.4|1790.4|1800.68|1790.68|1800.7|1790.7|1800.24|1790.24|32
1624711960000|2021-06-26 12:52:40|1800.48|1790.48|1798.55|1788.55|1800.48|1790.48|1798.5|1788.5|40
1624711970000|2021-06-26 12:52:50|1798.51|1788.51|1797.49|1787.49|1798.58|1788.58|1797|1787|37
1624711980000|2021-06-26 12:53:00|1797.5|1787.5|1799.1|1789.1|1799.1|1789.1|1797.35|1787.35|38
1624711990000|2021-06-26 12:53:10|1799.07|1789.07|1798.12|1788.12|1799.72|1789.72|1798.12|1788.12|39
1624712000000|2021-06-26 12:53:20|1798.01|1788.01|1796.65|1786.65|1798.01|1788.01|1796.23|1786.23|38
1624712010000|2021-06-26 12:53:30|1796.59|1786.59|1796.26|1786.26|1797.56|1787.56|1796.24|1786.24|34
1624712020000|2021-06-26 12:53:40|1796.2|1786.2|1797.08|1787.08|1797.08|1787.08|1796.05|1786.05|38
1624712030000|2021-06-26 12:53:50|1797.29|1787.29|1799.7|1789.7|1799.7|1789.7|1797.28|1787.28|33
1624712040000|2021-06-26 12:54:00|1799.65|1789.65|1801.22|1791.22|1801.22|1791.22|1799.65|1789.65|36
1624712050000|2021-06-26 12:54:10|1801.27|1791.27|1801.3|1791.3|1801.36|1791.36|1800.51|1790.51|34
1624712060000|2021-06-26 12:54:20|1801.28|1791.28|1799.89|1789.89|1801.57|1791.57|1799.89|1789.89|31
1624712070000|2021-06-26 12:54:30|1799.74|1789.74|1798.61|1788.61|1799.74|1789.74|1798.61|1788.61|34
1624712080000|2021-06-26 12:54:40|1798.58|1788.58|1796.59|1786.59|1798.64|1788.64|1796.22|1786.22|36
1624712090000|2021-06-26 12:54:50|1796.25|1786.25|1796.52|1786.52|1796.59|1786.59|1795.93|1785.93|34
1624712100000|2021-06-26 12:55:00|1796.51|1786.51|1796.18|1786.18|1797.53|1787.53|1795.98|1785.98|37
1624712110000|2021-06-26 12:55:10|1796.24|1786.24|1796.54|1786.54|1797.05|1787.05|1796.24|1786.24|37
1624712120000|2021-06-26 12:55:20|1796.58|1786.58|1795.84|1785.84|1796.62|1786.62|1795.58|1785.58|31
1624712130000|2021-06-26 12:55:30|1795.94|1785.94|1794.82|1784.82|1795.99|1785.99|1794.75|1784.75|32
1624712140000|2021-06-26 12:55:40|1794.95|1784.95|1795.97|1785.97|1796.06|1786.06|1794.95|1784.95|31
1624712150000|2021-06-26 12:55:50|1795.95|1785.95|1795.9|1785.9|1796.26|1786.26|1795.9|1785.9|34
1624712160000|2021-06-26 12:56:00|1795.89|1785.89|1796.01|1786.01|1796.01|1786.01|1795.38|1785.38|33
1624712170000|2021-06-26 12:56:10|1796.14|1786.14|1796.32|1786.32|1796.68|1786.68|1796.14|1786.14|33
1624712180000|2021-06-26 12:56:20|1796.35|1786.35|1795.75|1785.75|1796.65|1786.65|1795.14|1785.14|35
1624712190000|2021-06-26 12:56:30|1795.97|1785.97|1794.19|1784.19|1796.04|1786.04|1794.18|1784.18|38
1624712200000|2021-06-26 12:56:40|1794.15|1784.15|1795.51|1785.51|1795.51|1785.51|1793.63|1783.63|37
1624712210000|2021-06-26 12:56:50|1795.53|1785.53|1795.56|1785.56|1796.58|1786.58|1795.53|1785.53|39
1624712220000|2021-06-26 12:57:00|1795.62|1785.62|1793.86|1783.86|1795.62|1785.62|1793.85|1783.85|36
1624712230000|2021-06-26 12:57:10|1793.8|1783.8|1792.4|1782.4|1793.8|1783.8|1792.3|1782.3|37
1624712240000|2021-06-26 12:57:20|1792.44|1782.44|1793.25|1783.25|1793.25|1783.25|1792.4|1782.4|36
1624712250000|2021-06-26 12:57:30|1793.44|1783.44|1793.72|1783.72|1794.4|1784.4|1793.37|1783.37|38
1624712260000|2021-06-26 12:57:40|1793.46|1783.46|1793.22|1783.22|1793.47|1783.47|1793.02|1783.02|33
1624712270000|2021-06-26 12:57:50|1793.12|1783.12|1792.71|1782.71|1793.12|1783.12|1792.68|1782.68|25
1624712280000|2021-06-26 12:58:00|1792.69|1782.69|1794.65|1784.65|1794.65|1784.65|1792.69|1782.69|35
1624712290000|2021-06-26 12:58:10|1794.66|1784.66|1793.93|1783.93|1795.02|1785.02|1793.93|1783.93|29
1624712300000|2021-06-26 12:58:20|1793.78|1783.78|1792.26|1782.26|1793.91|1783.91|1792.26|1782.26|38
1624712310000|2021-06-26 12:58:30|1792.38|1782.38|1792.03|1782.03|1792.44|1782.44|1791.86|1781.86|30
1624712320000|2021-06-26 12:58:40|1792.04|1782.04|1791.41|1781.41|1792.1|1782.1|1791.38|1781.38|34
1624712330000|2021-06-26 12:58:50|1791.4|1781.4|1790.92|1780.92|1791.44|1781.44|1790.85|1780.85|31
1624712340000|2021-06-26 12:59:00|1791.06|1781.06|1790.26|1780.26|1791.28|1781.28|1790.26|1780.26|35
1624712350000|2021-06-26 12:59:10|1790.15|1780.15|1788.6|1778.6|1790.19|1780.19|1788.6|1778.6|36
1624712360000|2021-06-26 12:59:20|1788.61|1778.61|1788.62|1778.62|1789.1|1779.1|1788.61|1778.61|36
1624712370000|2021-06-26 12:59:30|1788.64|1778.64|1788.71|1778.71|1788.71|1778.71|1787.85|1777.85|39
1624712380000|2021-06-26 12:59:40|1788.64|1778.64|1787.89|1777.89|1788.75|1778.75|1787.88|1777.88|37
1624712390000|2021-06-26 12:59:50|1787.87|1777.87|1786.95|1776.95|1788.07|1778.07|1786.88|1776.88|36
1624712400000|2021-06-26 13:00:00|1786.97|1776.97|1788.92|1778.92|1789.12|1779.12|1786.8|1776.8|36
1624712410000|2021-06-26 13:00:10|1788.98|1778.98|1790.23|1780.23|1790.5|1780.5|1788.98|1778.98|34
1624712420000|2021-06-26 13:00:20|1790.21|1780.21|1786.51|1776.51|1790.28|1780.28|1786.29|1776.29|37
1624712430000|2021-06-26 13:00:30|1786.58|1776.58|1787.58|1777.58|1787.6|1777.6|1786.51|1776.51|35
1624712440000|2021-06-26 13:00:40|1787.57|1777.57|1789.38|1779.38|1789.42|1779.42|1787.52|1777.52|33
1624712450000|2021-06-26 13:00:50|1789.44|1779.44|1790.07|1780.07|1790.2|1780.2|1789.43|1779.43|33
1624712460000|2021-06-26 13:01:00|1790.03|1780.03|1790.05|1780.05|1790.18|1780.18|1789.46|1779.46|38
1624712470000|2021-06-26 13:01:10|1790.24|1780.24|1790.92|1780.92|1791.04|1781.04|1790.09|1780.09|29
1624712480000|2021-06-26 13:01:20|1790.91|1780.91|1791.16|1781.16|1791.23|1781.23|1790.86|1780.86|24
1624712490000|2021-06-26 13:01:30|1791.3|1781.3|1790.78|1780.78|1791.63|1781.63|1790.72|1780.72|33
1624712500000|2021-06-26 13:01:40|1790.77|1780.77|1791.27|1781.27|1791.37|1781.37|1790.45|1780.45|30
1624712510000|2021-06-26 13:01:50|1791.24|1781.24|1792.17|1782.17|1792.17|1782.17|1791.24|1781.24|31
1624712520000|2021-06-26 13:02:00|1792.07|1782.07|1792.18|1782.18|1792.77|1782.77|1791.18|1781.18|38
1624712530000|2021-06-26 13:02:10|1792.24|1782.24|1793.54|1783.54|1793.54|1783.54|1792.24|1782.24|37
1624712540000|2021-06-26 13:02:20|1793.5|1783.5|1792.26|1782.26|1793.75|1783.75|1792.26|1782.26|37
1624712550000|2021-06-26 13:02:30|1792.25|1782.25|1792.23|1782.23|1792.53|1782.53|1792.21|1782.21|28
1624712560000|2021-06-26 13:02:40|1792.19|1782.19|1791.41|1781.41|1792.25|1782.25|1791.18|1781.18|33
1624712570000|2021-06-26 13:02:50|1791.29|1781.29|1791.03|1781.03|1791.33|1781.33|1790.93|1780.93|37
1624712580000|2021-06-26 13:03:00|1791.07|1781.07|1792.54|1782.54|1792.54|1782.54|1790.89|1780.89|31
1624712590000|2021-06-26 13:03:10|1792.6|1782.6|1792.92|1782.92|1793.2|1783.2|1792.33|1782.33|32
1624712600000|2021-06-26 13:03:20|1793.05|1783.05|1793.7|1783.7|1793.75|1783.75|1792.73|1782.73|37
1624712610000|2021-06-26 13:03:30|1793.72|1783.72|1793.77|1783.77|1794.25|1784.25|1793.69|1783.69|22
1624712620000|2021-06-26 13:03:40|1793.71|1783.71|1792.48|1782.48|1793.71|1783.71|1792.36|1782.36|36
1624712630000|2021-06-26 13:03:50|1792.46|1782.46|1793.31|1783.31|1793.58|1783.58|1792.41|1782.41|34
1624712640000|2021-06-26 13:04:00|1793.16|1783.16|1792.95|1782.95|1793.21|1783.21|1792.53|1782.53|38
1624712650000|2021-06-26 13:04:10|1792.97|1782.97|1793.04|1783.04|1793.23|1783.23|1792.49|1782.49|34
1624712660000|2021-06-26 13:04:20|1793.18|1783.18|1794.72|1784.72|1794.72|1784.72|1793.18|1783.18|32
1624712670000|2021-06-26 13:04:30|1794.63|1784.63|1793.87|1783.87|1795.11|1785.11|1793.78|1783.78|35
1624712680000|2021-06-26 13:04:40|1793.73|1783.73|1793.6|1783.6|1793.73|1783.73|1793.32|1783.32|36
1624712690000|2021-06-26 13:04:50|1793.58|1783.58|1793.05|1783.05|1793.92|1783.92|1793.05|1783.05|34
1624712700000|2021-06-26 13:05:00|1793.03|1783.03|1793.94|1783.94|1793.96|1783.96|1792.99|1782.99|32
1624712710000|2021-06-26 13:05:10|1793.99|1783.99|1794.81|1784.81|1794.84|1784.84|1793.99|1783.99|19
1624712720000|2021-06-26 13:05:20|1794.86|1784.86|1795.74|1785.74|1795.74|1785.74|1794.77|1784.77|24
1624712730000|2021-06-26 13:05:30|1795.8|1785.8|1796.29|1786.29|1796.41|1786.41|1795.75|1785.75|38
1624712740000|2021-06-26 13:05:40|1796.31|1786.31|1796.87|1786.87|1796.92|1786.92|1796.27|1786.27|32
1624712750000|2021-06-26 13:05:50|1796.95|1786.95|1797.53|1787.53|1798.14|1788.14|1796.95|1786.95|33
1624712760000|2021-06-26 13:06:00|1797.4|1787.4|1797.11|1787.11|1797.57|1787.57|1796.52|1786.52|35
1624712770000|2021-06-26 13:06:10|1797.18|1787.18|1798.29|1788.29|1798.29|1788.29|1797.14|1787.14|34
1624712780000|2021-06-26 13:06:20|1798.36|1788.36|1798.61|1788.61|1798.88|1788.88|1798.28|1788.28|35
1624712790000|2021-06-26 13:06:30|1798.73|1788.73|1798.65|1788.65|1798.77|1788.77|1798.61|1788.61|32
1624712800000|2021-06-26 13:06:40|1798.68|1788.68|1799.61|1789.61|1799.66|1789.66|1798.67|1788.67|29
1624712810000|2021-06-26 13:06:50|1799.59|1789.59|1799.45|1789.45|1799.66|1789.66|1799.09|1789.09|28
1624712820000|2021-06-26 13:07:00|1799.55|1789.55|1798.55|1788.55|1799.59|1789.59|1798.55|1788.55|33
1624712830000|2021-06-26 13:07:10|1798.29|1788.29|1796.89|1786.89|1798.29|1788.29|1796.84|1786.84|35
1624712840000|2021-06-26 13:07:20|1796.81|1786.81|1796.71|1786.71|1797.04|1787.04|1796.58|1786.58|33
1624712850000|2021-06-26 13:07:30|1796.84|1786.84|1796.62|1786.62|1797.42|1787.42|1796.4|1786.4|35
1624712860000|2021-06-26 13:07:40|1796.58|1786.58|1796.81|1786.81|1797.07|1787.07|1796.48|1786.48|31
1624712870000|2021-06-26 13:07:50|1796.77|1786.77|1796.86|1786.86|1796.89|1786.89|1796.52|1786.52|30
1624712880000|2021-06-26 13:08:00|1796.78|1786.78|1796.84|1786.84|1796.91|1786.91|1796.71|1786.71|22
1624712890000|2021-06-26 13:08:10|1796.83|1786.83|1794.44|1784.44|1796.83|1786.83|1794.44|1784.44|40
1624712900000|2021-06-26 13:08:20|1794.47|1784.47|1792.28|1782.28|1794.47|1784.47|1792.28|1782.28|35
1624712910000|2021-06-26 13:08:30|1792.27|1782.27|1792.67|1782.67|1793.07|1783.07|1792.18|1782.18|37
1624712920000|2021-06-26 13:08:40|1792.87|1782.87|1794.2|1784.2|1794.36|1784.36|1792.87|1782.87|36
1624712930000|2021-06-26 13:08:50|1794.14|1784.14|1792.77|1782.77|1794.14|1784.14|1792.77|1782.77|35
1624712940000|2021-06-26 13:09:00|1792.84|1782.84|1793.55|1783.55|1793.55|1783.55|1792.33|1782.33|35
1624712950000|2021-06-26 13:09:10|1793.53|1783.53|1792.69|1782.69|1793.61|1783.61|1792.53|1782.53|34
1624712960000|2021-06-26 13:09:20|1792.86|1782.86|1793.47|1783.47|1793.68|1783.68|1792.51|1782.51|37
1624712970000|2021-06-26 13:09:30|1793.48|1783.48|1792.19|1782.19|1793.69|1783.69|1792.19|1782.19|37
1624712980000|2021-06-26 13:09:40|1792.13|1782.13|1791.66|1781.66|1792.32|1782.32|1791.66|1781.66|36
1624712990000|2021-06-26 13:09:50|1791.55|1781.55|1791.12|1781.12|1791.55|1781.55|1790.74|1780.74|37
1624713000000|2021-06-26 13:10:00|1791.11|1781.11|1792.78|1782.78|1792.86|1782.86|1791.04|1781.04|38
1624713010000|2021-06-26 13:10:10|1792.81|1782.81|1793.79|1783.79|1793.79|1783.79|1792.75|1782.75|35
1624713020000|2021-06-26 13:10:20|1793.81|1783.81|1793.29|1783.29|1794.08|1784.08|1793.23|1783.23|33
1624713030000|2021-06-26 13:10:30|1793.27|1783.27|1795.16|1785.16|1795.16|1785.16|1793.27|1783.27|39
1624713040000|2021-06-26 13:10:40|1795.31|1785.31|1793.89|1783.89|1795.55|1785.55|1793.76|1783.76|36
1624713050000|2021-06-26 13:10:50|1793.94|1783.94|1794.92|1784.92|1794.92|1784.92|1793.85|1783.85|34
1624713060000|2021-06-26 13:11:00|1794.91|1784.91|1793.93|1783.93|1795.22|1785.22|1793.85|1783.85|34
1624713070000|2021-06-26 13:11:10|1793.94|1783.94|1794.53|1784.53|1794.66|1784.66|1793.93|1783.93|23
1624713080000|2021-06-26 13:11:20|1794.51|1784.51|1794.91|1784.91|1794.99|1784.99|1794.47|1784.47|33
1624713090000|2021-06-26 13:11:30|1794.87|1784.87|1794.58|1784.58|1794.99|1784.99|1794.58|1784.58|24
1624713100000|2021-06-26 13:11:40|1794.57|1784.57|1794.62|1784.62|1794.68|1784.68|1794.51|1784.51|28
1624713110000|2021-06-26 13:11:50|1794.63|1784.63|1794.98|1784.98|1794.99|1784.99|1794.61|1784.61|33
1624713120000|2021-06-26 13:12:00|1794.95|1784.95|1795.08|1785.08|1795.08|1785.08|1794.85|1784.85|30
1624713130000|2021-06-26 13:12:10|1795.07|1785.07|1795.19|1785.19|1795.26|1785.26|1795.07|1785.07|24
1624713140000|2021-06-26 13:12:20|1795.21|1785.21|1795.21|1785.21|1795.22|1785.22|1795.2|1785.2|11
1624713150000|2021-06-26 13:12:30|1795.27|1785.27|1795.21|1785.21|1795.33|1785.33|1795.17|1785.17|24
1624713160000|2021-06-26 13:12:40|1795.22|1785.22|1795.33|1785.33|1795.34|1785.34|1795.19|1785.19|22
1624713170000|2021-06-26 13:12:50|1795.34|1785.34|1796.03|1786.03|1796.06|1786.06|1795.33|1785.33|34
1624713180000|2021-06-26 13:13:00|1796.04|1786.04|1796.23|1786.23|1796.23|1786.23|1796.02|1786.02|24
1624713190000|2021-06-26 13:13:10|1796.25|1786.25|1794.91|1784.91|1796.25|1786.25|1794.53|1784.53|36
1624713200000|2021-06-26 13:13:20|1794.95|1784.95|1795.04|1785.04|1795.05|1785.05|1794.93|1784.93|16
1624713210000|2021-06-26 13:13:30|1795.02|1785.02|1794.94|1784.94|1795.04|1785.04|1794.93|1784.93|26
1624713220000|2021-06-26 13:13:40|1795.02|1785.02|1795.6|1785.6|1795.62|1785.62|1794.94|1784.94|27
1624713230000|2021-06-26 13:13:50|1795.61|1785.61|1795.1|1785.1|1795.71|1785.71|1795.1|1785.1|29
1624713240000|2021-06-26 13:14:00|1795.08|1785.08|1793.21|1783.21|1795.28|1785.28|1793.18|1783.18|34
1624713250000|2021-06-26 13:14:10|1793.19|1783.19|1790.91|1780.91|1793.19|1783.19|1790.91|1780.91|33
1624713260000|2021-06-26 13:14:20|1790.77|1780.77|1791.79|1781.79|1791.81|1781.81|1790.49|1780.49|35
1624713270000|2021-06-26 13:14:30|1791.8|1781.8|1792.27|1782.27|1792.51|1782.51|1791.51|1781.51|34
1624713280000|2021-06-26 13:14:40|1792.28|1782.28|1791.74|1781.74|1792.29|1782.29|1791.6|1781.6|36
1624713290000|2021-06-26 13:14:50|1791.72|1781.72|1789.91|1779.91|1791.72|1781.72|1789.91|1779.91|32
1624713300000|2021-06-26 13:15:00|1789.84|1779.84|1789.74|1779.74|1789.84|1779.84|1789.13|1779.13|28
1624713310000|2021-06-26 13:15:10|1789.69|1779.69|1789.61|1779.61|1789.69|1779.69|1788.24|1778.24|39
1624713320000|2021-06-26 13:15:20|1789.63|1779.63|1791.52|1781.52|1791.52|1781.52|1789.63|1779.63|38
1624713330000|2021-06-26 13:15:30|1791.41|1781.41|1793.75|1783.75|1793.75|1783.75|1791.41|1781.41|33
1624713340000|2021-06-26 13:15:40|1793.93|1783.93|1794.33|1784.33|1794.33|1784.33|1793.86|1783.86|32
1624713350000|2021-06-26 13:15:50|1794.34|1784.34|1793.27|1783.27|1795.53|1785.53|1792.75|1782.75|33
1624713360000|2021-06-26 13:16:00|1793.35|1783.35|1793.17|1783.17|1793.44|1783.44|1792.8|1782.8|31
1624713370000|2021-06-26 13:16:10|1793.29|1783.29|1795.12|1785.12|1795.91|1785.91|1793.18|1783.18|37
1624713380000|2021-06-26 13:16:20|1795.14|1785.14|1795.39|1785.39|1795.58|1785.58|1795.14|1785.14|32
1624713390000|2021-06-26 13:16:30|1795.64|1785.64|1797.05|1787.05|1797.46|1787.46|1795.54|1785.54|35
1624713400000|2021-06-26 13:16:40|1797.02|1787.02|1796.36|1786.36|1797.22|1787.22|1795.17|1785.17|38
1624713410000|2021-06-26 13:16:50|1796.32|1786.32|1794.79|1784.79|1796.7|1786.7|1794.6|1784.6|33
1624713420000|2021-06-26 13:17:00|1794.56|1784.56|1794.29|1784.29|1794.56|1784.56|1793.79|1783.79|36
1624713430000|2021-06-26 13:17:10|1794.28|1784.28|1794.51|1784.51|1794.52|1784.52|1794.23|1784.23|28
1624713440000|2021-06-26 13:17:20|1794.49|1784.49|1794.42|1784.42|1794.62|1784.62|1794.1|1784.1|28
1624713450000|2021-06-26 13:17:30|1794.34|1784.34|1791.43|1781.43|1794.34|1784.34|1791.43|1781.43|36
1624713460000|2021-06-26 13:17:40|1791.53|1781.53|1791.69|1781.69|1791.94|1781.94|1791.47|1781.47|37
1624713470000|2021-06-26 13:17:50|1791.67|1781.67|1792.28|1782.28|1792.28|1782.28|1791.67|1781.67|24
1624713480000|2021-06-26 13:18:00|1792.27|1782.27|1793.12|1783.12|1793.42|1783.42|1792.27|1782.27|30
1624713490000|2021-06-26 13:18:10|1793.13|1783.13|1795.68|1785.68|1795.79|1785.79|1793.13|1783.13|31
1624713500000|2021-06-26 13:18:20|1795.78|1785.78|1796.41|1786.41|1796.42|1786.42|1795.64|1785.64|29
1624713510000|2021-06-26 13:18:30|1796.37|1786.37|1796.43|1786.43|1796.7|1786.7|1796.19|1786.19|33
1624713520000|2021-06-26 13:18:40|1796.4|1786.4|1794.96|1784.96|1796.4|1786.4|1794.62|1784.62|35
1624713530000|2021-06-26 13:18:50|1795.06|1785.06|1794.65|1784.65|1796.2|1786.2|1794.65|1784.65|39
1624713540000|2021-06-26 13:19:00|1794.63|1784.63|1795.9|1785.9|1795.98|1785.98|1794.16|1784.16|37
1624713550000|2021-06-26 13:19:10|1795.89|1785.89|1794.42|1784.42|1795.89|1785.89|1794.42|1784.42|39
1624713560000|2021-06-26 13:19:20|1794.37|1784.37|1794.2|1784.2|1794.65|1784.65|1794.01|1784.01|35
1624713570000|2021-06-26 13:19:30|1794.25|1784.25|1795.03|1785.03|1795.24|1785.24|1794.25|1784.25|31
1624713580000|2021-06-26 13:19:40|1795.04|1785.04|1795.8|1785.8|1796.23|1786.23|1795.04|1785.04|30
1624713590000|2021-06-26 13:19:50|1795.75|1785.75|1795.94|1785.94|1796.18|1786.18|1795.16|1785.16|32
1624713600000|2021-06-26 13:20:00|1796|1786|1795.15|1785.15|1796.19|1786.19|1795.15|1785.15|29
1624713610000|2021-06-26 13:20:10|1795.13|1785.13|1796.11|1786.11|1796.13|1786.13|1794.93|1784.93|34
1624713620000|2021-06-26 13:20:20|1796.15|1786.15|1796.98|1786.98|1797.09|1787.09|1796.15|1786.15|32
1624713630000|2021-06-26 13:20:30|1797|1787|1796.96|1786.96|1797.62|1787.62|1796.9|1786.9|34
1624713640000|2021-06-26 13:20:40|1796.84|1786.84|1796.15|1786.15|1796.84|1786.84|1795.91|1785.91|35
1624713650000|2021-06-26 13:20:50|1796.11|1786.11|1796.64|1786.64|1796.71|1786.71|1796.11|1786.11|27
1624713660000|2021-06-26 13:21:00|1796.66|1786.66|1798.13|1788.13|1798.22|1788.22|1796.63|1786.63|32
1624713670000|2021-06-26 13:21:10|1798.04|1788.04|1795.04|1785.04|1798.04|1788.04|1794.55|1784.55|33
1624713680000|2021-06-26 13:21:20|1795.07|1785.07|1794.6|1784.6|1795.91|1785.91|1794.57|1784.57|36
1624713690000|2021-06-26 13:21:30|1794.67|1784.67|1795.11|1785.11|1795.11|1785.11|1794.55|1784.55|26
1624713700000|2021-06-26 13:21:40|1795.14|1785.14|1796.05|1786.05|1796.14|1786.14|1795.14|1785.14|30
1624713710000|2021-06-26 13:21:50|1796.07|1786.07|1794.86|1784.86|1796.07|1786.07|1794.56|1784.56|36
1624713720000|2021-06-26 13:22:00|1794.89|1784.89|1793.14|1783.14|1794.93|1784.93|1793.14|1783.14|29
1624713730000|2021-06-26 13:22:10|1793.15|1783.15|1794.01|1784.01|1794.02|1784.02|1793.13|1783.13|36
1624713740000|2021-06-26 13:22:20|1794.1|1784.1|1793.8|1783.8|1794.72|1784.72|1793.8|1783.8|31
1624713750000|2021-06-26 13:22:30|1793.75|1783.75|1792.79|1782.79|1793.88|1783.88|1792.77|1782.77|28
1624713760000|2021-06-26 13:22:40|1792.8|1782.8|1793.66|1783.66|1793.71|1783.71|1792.79|1782.79|31
1624713770000|2021-06-26 13:22:50|1793.68|1783.68|1793|1783|1793.68|1783.68|1792.95|1782.95|27
1624713780000|2021-06-26 13:23:00|1793.01|1783.01|1793.16|1783.16|1793.63|1783.63|1793.01|1783.01|29
1624713790000|2021-06-26 13:23:10|1793.17|1783.17|1793.17|1783.17|1793.87|1783.87|1793.13|1783.13|34
1624713800000|2021-06-26 13:23:20|1793.09|1783.09|1792.85|1782.85|1793.33|1783.33|1792.5|1782.5|36
1624713810000|2021-06-26 13:23:30|1792.82|1782.82|1792.01|1782.01|1792.85|1782.85|1791.98|1781.98|32
1624713820000|2021-06-26 13:23:40|1791.99|1781.99|1791.9|1781.9|1792.22|1782.22|1791.85|1781.85|33
1624713830000|2021-06-26 13:23:50|1791.88|1781.88|1791.6|1781.6|1792.06|1782.06|1791.59|1781.59|32
1624713840000|2021-06-26 13:24:00|1791.59|1781.59|1789.84|1779.84|1791.91|1781.91|1789.27|1779.27|39
1624713850000|2021-06-26 13:24:10|1789.83|1779.83|1789.18|1779.18|1789.96|1779.96|1788.64|1778.64|36
1624713860000|2021-06-26 13:24:20|1789.29|1779.29|1790.62|1780.62|1790.69|1780.69|1789.29|1779.29|35
1624713870000|2021-06-26 13:24:30|1790.64|1780.64|1790.19|1780.19|1790.85|1780.85|1790.19|1780.19|38
1624713880000|2021-06-26 13:24:40|1790.16|1780.16|1789.29|1779.29|1790.16|1780.16|1789.2|1779.2|36
1624713890000|2021-06-26 13:24:50|1789.26|1779.26|1788.53|1778.53|1789.65|1779.65|1788.5|1778.5|31
1624713900000|2021-06-26 13:25:00|1788.61|1778.61|1789.27|1779.27|1789.36|1779.36|1788.46|1778.46|30
1624713910000|2021-06-26 13:25:10|1789.31|1779.31|1789.2|1779.2|1789.38|1779.38|1789.05|1779.05|30
1624713920000|2021-06-26 13:25:20|1789.15|1779.15|1789.48|1779.48|1789.82|1779.82|1789.15|1779.15|26
1624713930000|2021-06-26 13:25:30|1789.47|1779.47|1787.25|1777.25|1789.47|1779.47|1787.25|1777.25|33
1624713940000|2021-06-26 13:25:40|1787.23|1777.23|1786.66|1776.66|1787.23|1777.23|1786.52|1776.52|36
1624713950000|2021-06-26 13:25:50|1786.64|1776.64|1783.69|1773.69|1786.64|1776.64|1783.69|1773.69|37
1624713960000|2021-06-26 13:26:00|1783.83|1773.83|1782.71|1772.71|1784.49|1774.49|1782.55|1772.55|38
1624713970000|2021-06-26 13:26:10|1782.62|1772.62|1782.42|1772.42|1782.62|1772.62|1781.55|1771.55|40
1624713980000|2021-06-26 13:26:20|1782.57|1772.57|1782.83|1772.83|1782.83|1772.83|1781.96|1771.96|36
1624713990000|2021-06-26 13:26:30|1782.85|1772.85|1784.69|1774.69|1784.69|1774.69|1782.85|1772.85|37
1624714000000|2021-06-26 13:26:40|1784.72|1774.72|1784.67|1774.67|1784.81|1774.81|1783.75|1773.75|35
1624714010000|2021-06-26 13:26:50|1784.68|1774.68|1786.47|1776.47|1786.86|1776.86|1784.68|1774.68|35
1624714020000|2021-06-26 13:27:00|1786.46|1776.46|1784.95|1774.95|1786.84|1776.84|1784.95|1774.95|37
1624714030000|2021-06-26 13:27:10|1785|1775|1785.14|1775.14|1785.14|1775.14|1784.51|1774.51|38
1624714040000|2021-06-26 13:27:20|1785.13|1775.13|1786.19|1776.19|1786.27|1776.27|1785.13|1775.13|31
1624714050000|2021-06-26 13:27:30|1786.22|1776.22|1786.94|1776.94|1786.94|1776.94|1785.91|1775.91|32
1624714060000|2021-06-26 13:27:40|1786.96|1776.96|1789.26|1779.26|1789.27|1779.27|1786.91|1776.91|38
1624714070000|2021-06-26 13:27:50|1789.21|1779.21|1789.86|1779.86|1790.18|1780.18|1789.21|1779.21|33
1624714080000|2021-06-26 13:28:00|1789.84|1779.84|1790.24|1780.24|1790.32|1780.32|1789.84|1779.84|35
1624714090000|2021-06-26 13:28:10|1790.23|1780.23|1789.16|1779.16|1790.23|1780.23|1789.16|1779.16|34
1624714100000|2021-06-26 13:28:20|1789.06|1779.06|1789.42|1779.42|1789.67|1779.67|1788.58|1778.58|28
1624714110000|2021-06-26 13:28:30|1789.36|1779.36|1788.64|1778.64|1789.36|1779.36|1788.45|1778.45|35
1624714120000|2021-06-26 13:28:40|1788.7|1778.7|1788.18|1778.18|1788.7|1778.7|1788.07|1778.07|38
1624714130000|2021-06-26 13:28:50|1788.19|1778.19|1789.46|1779.46|1789.48|1779.48|1788.15|1778.15|34
1624714140000|2021-06-26 13:29:00|1789.5|1779.5|1790.66|1780.66|1790.69|1780.69|1789.5|1779.5|35
1624714150000|2021-06-26 13:29:10|1790.67|1780.67|1787.35|1777.35|1790.68|1780.68|1787.35|1777.35|34
1624714160000|2021-06-26 13:29:20|1787.33|1777.33|1787.06|1777.06|1787.94|1777.94|1787.06|1777.06|38
1624714170000|2021-06-26 13:29:30|1787.09|1777.09|1787.24|1777.24|1787.24|1777.24|1786.86|1776.86|32
1624714180000|2021-06-26 13:29:40|1787.27|1777.27|1787.93|1777.93|1788.11|1778.11|1787.27|1777.27|31
1624714190000|2021-06-26 13:29:50|1787.64|1777.64|1785.5|1775.5|1787.64|1777.64|1785.25|1775.25|35
1624714200000|2021-06-26 13:30:00|1785.4|1775.4|1783.17|1773.17|1785.4|1775.4|1782.97|1772.97|37
1624714210000|2021-06-26 13:30:10|1783.06|1773.06|1783.19|1773.19|1783.41|1773.41|1782.83|1772.83|31
1624714220000|2021-06-26 13:30:20|1783.23|1773.23|1783.69|1773.69|1784.45|1774.45|1782.82|1772.82|36
1624714230000|2021-06-26 13:30:30|1783.7|1773.7|1782.74|1772.74|1783.99|1773.99|1782.53|1772.53|34
1624714240000|2021-06-26 13:30:40|1782.79|1772.79|1782.66|1772.66|1783.62|1773.62|1782.55|1772.55|34
1624714250000|2021-06-26 13:30:50|1782.61|1772.61|1781.92|1771.92|1782.61|1772.61|1781.86|1771.86|25
1624714260000|2021-06-26 13:31:00|1781.93|1771.93|1782.59|1772.59|1783|1773|1781.81|1771.81|34
1624714270000|2021-06-26 13:31:10|1782.49|1772.49|1782.88|1772.88|1782.93|1772.93|1782.23|1772.23|33
1624714280000|2021-06-26 13:31:20|1782.94|1772.94|1779.81|1769.81|1783.2|1773.2|1779.81|1769.81|37
1624714290000|2021-06-26 13:31:30|1779.78|1769.78|1778.54|1768.54|1779.78|1769.78|1778.2|1768.2|39
1624714300000|2021-06-26 13:31:40|1778.6|1768.6|1778.02|1768.02|1779.13|1769.13|1777.58|1767.58|34
1624714310000|2021-06-26 13:31:50|1777.87|1767.87|1774.32|1764.32|1777.87|1767.87|1772.69|1762.69|37
1624714320000|2021-06-26 13:32:00|1774.11|1764.11|1773.12|1763.12|1774.11|1764.11|1771.71|1761.71|38
1624714330000|2021-06-26 13:32:10|1773.08|1763.08|1774.95|1764.95|1775.1|1765.1|1773.05|1763.05|37
1624714340000|2021-06-26 13:32:20|1774.92|1764.92|1772.95|1762.95|1774.92|1764.92|1772.54|1762.54|39
1624714350000|2021-06-26 13:32:30|1772.99|1762.99|1772.78|1762.78|1773.17|1763.17|1772.07|1762.07|38
1624714360000|2021-06-26 13:32:40|1772.77|1762.77|1774.83|1764.83|1775.22|1765.22|1772.75|1762.75|34
1624714370000|2021-06-26 13:32:50|1774.67|1764.67|1775.37|1765.37|1775.96|1765.96|1774.67|1764.67|33
1624714380000|2021-06-26 13:33:00|1775.32|1765.32|1775.72|1765.72|1775.72|1765.72|1773.67|1763.67|37
1624714390000|2021-06-26 13:33:10|1775.84|1765.84|1775.97|1765.97|1776.11|1766.11|1775.37|1765.37|34
1624714400000|2021-06-26 13:33:20|1775.93|1765.93|1776.98|1766.98|1777.12|1767.12|1775.63|1765.63|32
1624714410000|2021-06-26 13:33:30|1777.03|1767.03|1777.67|1767.67|1777.67|1767.67|1777.01|1767.01|29
1624714420000|2021-06-26 13:33:40|1777.73|1767.73|1777.82|1767.82|1778.24|1768.24|1777.72|1767.72|32
1624714430000|2021-06-26 13:33:50|1777.83|1767.83|1776.89|1766.89|1778|1768|1776.89|1766.89|34
1624714440000|2021-06-26 13:34:00|1776.8|1766.8|1775.07|1765.07|1776.8|1766.8|1775.07|1765.07|34
1624714450000|2021-06-26 13:34:10|1775.13|1765.13|1774.29|1764.29|1775.13|1765.13|1774.21|1764.21|37
1624714460000|2021-06-26 13:34:20|1774.32|1764.32|1773.86|1763.86|1774.77|1764.77|1773.85|1763.85|37
1624714470000|2021-06-26 13:34:30|1773.84|1763.84|1774.22|1764.22|1774.45|1764.45|1773.74|1763.74|32
1624714480000|2021-06-26 13:34:40|1774.31|1764.31|1774.77|1764.77|1774.77|1764.77|1773.85|1763.85|36
1624714490000|2021-06-26 13:34:50|1774.75|1764.75|1774.06|1764.06|1774.75|1764.75|1773.99|1763.99|33
1624714500000|2021-06-26 13:35:00|1774.09|1764.09|1775.62|1765.62|1775.62|1765.62|1774.01|1764.01|31
1624714510000|2021-06-26 13:35:10|1775.63|1765.63|1775.71|1765.71|1775.9|1765.9|1775.36|1765.36|26
1624714520000|2021-06-26 13:35:20|1775.51|1765.51|1775.62|1765.62|1775.71|1765.71|1775.35|1765.35|32
1624714530000|2021-06-26 13:35:30|1775.63|1765.63|1775.56|1765.56|1776.08|1766.08|1775.55|1765.55|31
1624714540000|2021-06-26 13:35:40|1775.58|1765.58|1775.16|1765.16|1775.58|1765.58|1775.16|1765.16|25
1624714550000|2021-06-26 13:35:50|1775.15|1765.15|1775.08|1765.08|1775.18|1765.18|1774.98|1764.98|26
1624714560000|2021-06-26 13:36:00|1775.06|1765.06|1774.22|1764.22|1775.09|1765.09|1774.17|1764.17|28
1624714570000|2021-06-26 13:36:10|1774.17|1764.17|1774.01|1764.01|1774.28|1764.28|1773.92|1763.92|29
1624714580000|2021-06-26 13:36:20|1774.02|1764.02|1772.51|1762.51|1774.5|1764.5|1772.5|1762.5|33
1624714590000|2021-06-26 13:36:30|1772.42|1762.42|1771.95|1761.95|1772.42|1762.42|1771.34|1761.34|36
1624714600000|2021-06-26 13:36:40|1771.96|1761.96|1770.66|1760.66|1771.96|1761.96|1770.53|1760.53|35
1624714610000|2021-06-26 13:36:50|1770.65|1760.65|1771.63|1761.63|1771.64|1761.64|1770.37|1760.37|36
1624714620000|2021-06-26 13:37:00|1771.72|1761.72|1772.86|1762.86|1773.16|1763.16|1771.32|1761.32|38
1624714630000|2021-06-26 13:37:10|1772.79|1762.79|1771.7|1761.7|1772.79|1762.79|1771.32|1761.32|36
1624714640000|2021-06-26 13:37:20|1771.8|1761.8|1770.46|1760.46|1772.07|1762.07|1770.46|1760.46|31
1624714650000|2021-06-26 13:37:30|1770.5|1760.5|1770.22|1760.22|1771.48|1761.48|1770.21|1760.21|36
1624714660000|2021-06-26 13:37:40|1770.17|1760.17|1769.58|1759.58|1770.3|1760.3|1769.21|1759.21|37
1624714670000|2021-06-26 13:37:50|1769.57|1759.57|1769.85|1759.85|1769.91|1759.91|1769.38|1759.38|34
1624714680000|2021-06-26 13:38:00|1769.87|1759.87|1770.31|1760.31|1770.94|1760.94|1769.81|1759.81|38
1624714690000|2021-06-26 13:38:10|1770.34|1760.34|1771|1761|1771.03|1761.03|1770.2|1760.2|32
1624714700000|2021-06-26 13:38:20|1771.03|1761.03|1770.31|1760.31|1771.03|1761.03|1770.05|1760.05|31
1624714710000|2021-06-26 13:38:30|1770.32|1760.32|1771.08|1761.08|1771.08|1761.08|1770.3|1760.3|37
1624714720000|2021-06-26 13:38:40|1771.04|1761.04|1770.85|1760.85|1771.2|1761.2|1770.65|1760.65|39
1624714730000|2021-06-26 13:38:50|1770.86|1760.86|1770.49|1760.49|1771.24|1761.24|1770.29|1760.29|36
1624714740000|2021-06-26 13:39:00|1770.45|1760.45|1771.05|1761.05|1771.07|1761.07|1770.44|1760.44|24
1624714750000|2021-06-26 13:39:10|1771.06|1761.06|1768.82|1758.82|1771.06|1761.06|1768.28|1758.28|38
1624714760000|2021-06-26 13:39:20|1768.85|1758.85|1767.7|1757.7|1768.95|1758.95|1767.7|1757.7|32
1624714770000|2021-06-26 13:39:30|1767.68|1757.68|1767.89|1757.89|1768.34|1758.34|1767.55|1757.55|33
1624714780000|2021-06-26 13:39:40|1767.8|1757.8|1765.68|1755.68|1767.87|1757.87|1764.91|1754.91|36
1624714790000|2021-06-26 13:39:50|1765.84|1755.84|1765.06|1755.06|1766.87|1756.87|1765.05|1755.05|37
1624714800000|2021-06-26 13:40:00|1763.46|1753.46|1763.46|1753.46|1763.89|1753.89|1762.54|1752.54|38
1624714810000|2021-06-26 13:40:10|1763.44|1753.44|1762.59|1752.59|1763.45|1753.45|1762.53|1752.53|36
1624714820000|2021-06-26 13:40:20|1762.69|1752.69|1763.52|1753.52|1763.52|1753.52|1762.69|1752.69|34
1624714830000|2021-06-26 13:40:30|1763.37|1753.37|1766.08|1756.08|1766.09|1756.09|1763.37|1753.37|38
1624714840000|2021-06-26 13:40:40|1765.98|1755.98|1763.66|1753.66|1765.98|1755.98|1763.66|1753.66|39
1624714850000|2021-06-26 13:40:50|1763.67|1753.67|1761.66|1751.66|1763.67|1753.67|1761.56|1751.56|35
1624714860000|2021-06-26 13:41:00|1761.59|1751.59|1762.1|1752.1|1762.1|1752.1|1760.13|1750.13|40
1624714870000|2021-06-26 13:41:10|1762.12|1752.12|1761.08|1751.08|1762.57|1752.57|1761.08|1751.08|39
1624714880000|2021-06-26 13:41:20|1761.02|1751.02|1760.15|1750.15|1761.02|1751.02|1759.88|1749.88|39
1624714890000|2021-06-26 13:41:30|1760.31|1750.31|1760.63|1750.63|1762.11|1752.11|1760.28|1750.28|38
1624714900000|2021-06-26 13:41:40|1760.67|1750.67|1762.28|1752.28|1762.3|1752.3|1760.52|1750.52|39
1624714910000|2021-06-26 13:41:50|1762.22|1752.22|1760.5|1750.5|1762.77|1752.77|1760.5|1750.5|32
1624714920000|2021-06-26 13:42:00|1760.55|1750.55|1759.86|1749.86|1760.58|1750.58|1759.58|1749.58|36
1624714930000|2021-06-26 13:42:10|1759.93|1749.93|1760.2|1750.2|1760.76|1750.76|1759.92|1749.92|31
1624714940000|2021-06-26 13:42:20|1760.23|1750.23|1759.54|1749.54|1760.23|1750.23|1759.21|1749.21|32
1624714950000|2021-06-26 13:42:30|1759.52|1749.52|1758.43|1748.43|1759.52|1749.52|1758.08|1748.08|37
1624714960000|2021-06-26 13:42:40|1758.44|1748.44|1759.8|1749.8|1759.84|1749.84|1758.33|1748.33|34
1624714970000|2021-06-26 13:42:50|1759.81|1749.81|1760.98|1750.98|1761.02|1751.02|1759.63|1749.63|38
1624714980000|2021-06-26 13:43:00|1761.02|1751.02|1761.5|1751.5|1761.57|1751.57|1760.96|1750.96|34
1624714990000|2021-06-26 13:43:10|1761.46|1751.46|1762.42|1752.42|1762.68|1752.68|1761.43|1751.43|37
1624715000000|2021-06-26 13:43:20|1762.4|1752.4|1763.54|1753.54|1763.54|1753.54|1762.17|1752.17|37
1624715010000|2021-06-26 13:43:30|1763.55|1753.55|1764.86|1754.86|1765.31|1755.31|1763.53|1753.53|38
1624715020000|2021-06-26 13:43:40|1764.81|1754.81|1764.71|1754.71|1764.81|1754.81|1763.52|1753.52|38
1624715030000|2021-06-26 13:43:50|1764.8|1754.8|1764.98|1754.98|1765.17|1755.17|1764.57|1754.57|37
1624715040000|2021-06-26 13:44:00|1764.99|1754.99|1762.66|1752.66|1765.16|1755.16|1762.66|1752.66|38
1624715050000|2021-06-26 13:44:10|1762.69|1752.69|1762.94|1752.94|1763.19|1753.19|1762.53|1752.53|38
1624715060000|2021-06-26 13:44:20|1762.75|1752.75|1762.37|1752.37|1763.31|1753.31|1762.32|1752.32|32
1624715070000|2021-06-26 13:44:30|1762.31|1752.31|1761.25|1751.25|1762.31|1752.31|1761.18|1751.18|25
1624715080000|2021-06-26 13:44:40|1761.27|1751.27|1756.79|1746.79|1761.27|1751.27|1756.79|1746.79|36
1624715090000|2021-06-26 13:44:50|1756.8|1746.8|1759.93|1749.93|1759.93|1749.93|1756.8|1746.8|40
1624715100000|2021-06-26 13:45:00|1759.97|1749.97|1760.46|1750.46|1760.46|1750.46|1759.68|1749.68|35
1624715110000|2021-06-26 13:45:10|1760.52|1750.52|1761.91|1751.91|1761.98|1751.98|1760.39|1750.39|36
1624715120000|2021-06-26 13:45:20|1761.92|1751.92|1758.71|1748.71|1762.25|1752.25|1758.71|1748.71|38
1624715130000|2021-06-26 13:45:30|1758.41|1748.41|1757.78|1747.78|1758.44|1748.44|1756.03|1746.03|39
1624715140000|2021-06-26 13:45:40|1757.76|1747.76|1755.19|1745.19|1757.88|1747.88|1754.69|1744.69|38
1624715150000|2021-06-26 13:45:50|1755.13|1745.13|1754.89|1744.89|1755.27|1745.27|1754.59|1744.59|34
1624715160000|2021-06-26 13:46:00|1754.85|1744.85|1755.27|1745.27|1755.72|1745.72|1754.41|1744.41|37
1624715170000|2021-06-26 13:46:10|1755.15|1745.15|1756.84|1746.84|1756.87|1746.87|1755.15|1745.15|37
1624715180000|2021-06-26 13:46:20|1756.93|1746.93|1754.57|1744.57|1757.01|1747.01|1754.52|1744.52|37
1624715190000|2021-06-26 13:46:30|1754.55|1744.55|1754.59|1744.59|1754.59|1744.59|1753.19|1743.19|36
1624715200000|2021-06-26 13:46:40|1754.65|1744.65|1755.18|1745.18|1756.66|1746.66|1754.65|1744.65|40
1624715210000|2021-06-26 13:46:50|1755.17|1745.17|1753.25|1743.25|1755.34|1745.34|1753.18|1743.18|36
1624715220000|2021-06-26 13:47:00|1752.89|1742.89|1753.33|1743.33|1753.94|1743.94|1752.36|1742.36|40
1624715230000|2021-06-26 13:47:10|1753.21|1743.21|1753|1743|1754.05|1744.05|1752.93|1742.93|39
1624715240000|2021-06-26 13:47:20|1753.15|1743.15|1752.39|1742.39|1753.5|1743.5|1752.39|1742.39|33
1624715250000|2021-06-26 13:47:30|1752.37|1742.37|1751.78|1741.78|1752.9|1742.9|1751.78|1741.78|36
1624715260000|2021-06-26 13:47:40|1751.74|1741.74|1751.66|1741.66|1751.89|1741.89|1751.48|1741.48|37
1624715270000|2021-06-26 13:47:50|1751.67|1741.67|1752.91|1742.91|1753.17|1743.17|1751.47|1741.47|33
1624715280000|2021-06-26 13:48:00|1752.92|1742.92|1753.71|1743.71|1753.87|1743.87|1752.56|1742.56|36
1624715290000|2021-06-26 13:48:10|1753.73|1743.73|1753.31|1743.31|1753.84|1743.84|1752.57|1742.57|35
1624715300000|2021-06-26 13:48:20|1753.23|1743.23|1752.69|1742.69|1753.23|1743.23|1752.34|1742.34|34
1624715310000|2021-06-26 13:48:30|1752.81|1742.81|1753.61|1743.61|1753.72|1743.72|1752.58|1742.58|38
1624715320000|2021-06-26 13:48:40|1753.57|1743.57|1753.96|1743.96|1754.31|1744.31|1753.57|1743.57|36
1624715330000|2021-06-26 13:48:50|1753.98|1743.98|1752.38|1742.38|1753.99|1743.99|1752.18|1742.18|37
1624715340000|2021-06-26 13:49:00|1752.34|1742.34|1752.72|1742.72|1752.88|1742.88|1751.79|1741.79|36
1624715350000|2021-06-26 13:49:10|1752.7|1742.7|1752.64|1742.64|1752.78|1742.78|1752.33|1742.33|35
1624715360000|2021-06-26 13:49:20|1752.69|1742.69|1749.41|1739.41|1752.75|1742.75|1748.55|1738.55|37
1624715370000|2021-06-26 13:49:30|1749.45|1739.45|1748.54|1738.54|1749.64|1739.64|1748.17|1738.17|38
1624715380000|2021-06-26 13:49:40|1748.57|1738.57|1749.08|1739.08|1749.15|1739.15|1748.17|1738.17|35
1624715390000|2021-06-26 13:49:50|1749.46|1739.46|1749.41|1739.41|1749.97|1739.97|1749.41|1739.41|33
1624715400000|2021-06-26 13:50:00|1749.31|1739.31|1749.89|1739.89|1749.89|1739.89|1748.88|1738.88|38
1624715410000|2021-06-26 13:50:10|1749.88|1739.88|1750.31|1740.31|1750.47|1740.47|1749.88|1739.88|37
1624715420000|2021-06-26 13:50:20|1750.32|1740.32|1750.37|1740.37|1750.55|1740.55|1750.04|1740.04|33
1624715430000|2021-06-26 13:50:30|1750.4|1740.4|1751.42|1741.42|1751.57|1741.57|1750.3|1740.3|33
1624715440000|2021-06-26 13:50:40|1751.51|1741.51|1752.75|1742.75|1752.79|1742.79|1751.51|1741.51|36
1624715450000|2021-06-26 13:50:50|1752.71|1742.71|1752.77|1742.77|1753.01|1743.01|1752.27|1742.27|36
1624715460000|2021-06-26 13:51:00|1752.78|1742.78|1752.07|1742.07|1752.86|1742.86|1752.06|1742.06|37
1624715470000|2021-06-26 13:51:10|1752.01|1742.01|1750.39|1740.39|1752.06|1742.06|1749.73|1739.73|38
1624715480000|2021-06-26 13:51:20|1750.4|1740.4|1752.02|1742.02|1752.05|1742.05|1750.4|1740.4|38
1624715490000|2021-06-26 13:51:30|1751.98|1741.98|1751.52|1741.52|1751.98|1741.98|1751.24|1741.24|34
1624715500000|2021-06-26 13:51:40|1751.53|1741.53|1750.95|1740.95|1751.74|1741.74|1750.64|1740.64|33
1624715510000|2021-06-26 13:51:50|1750.85|1740.85|1749.95|1739.95|1751.82|1741.82|1749.68|1739.68|38
1624715520000|2021-06-26 13:52:00|1749.96|1739.96|1748.93|1738.93|1750.49|1740.49|1748.93|1738.93|34
1624715530000|2021-06-26 13:52:10|1748.81|1738.81|1747.94|1737.94|1748.81|1738.81|1747.65|1737.65|36
1624715540000|2021-06-26 13:52:20|1747.9|1737.9|1747.86|1737.86|1749.53|1739.53|1747.78|1737.78|35
1624715550000|2021-06-26 13:52:30|1747.79|1737.79|1747.81|1737.81|1748.7|1738.7|1747.75|1737.75|36
1624715560000|2021-06-26 13:52:40|1747.8|1737.8|1747.22|1737.22|1747.84|1737.84|1747.22|1737.22|34
1624715570000|2021-06-26 13:52:50|1747.21|1737.21|1747|1737|1747.58|1737.58|1746.62|1736.62|33
1624715580000|2021-06-26 13:53:00|1746.99|1736.99|1749.1|1739.1|1749.17|1739.17|1746.88|1736.88|35
1624715590000|2021-06-26 13:53:10|1749.32|1739.32|1748.54|1738.54|1749.33|1739.33|1748.46|1738.46|34
1624715600000|2021-06-26 13:53:20|1748.52|1738.52|1748.75|1738.75|1748.83|1738.83|1747.97|1737.97|36
1624715610000|2021-06-26 13:53:30|1748.66|1738.66|1747.6|1737.6|1748.66|1738.66|1747.57|1737.57|29
1624715620000|2021-06-26 13:53:40|1747.61|1737.61|1748.96|1738.96|1748.96|1738.96|1747.61|1737.61|35
1624715630000|2021-06-26 13:53:50|1748.99|1738.99|1747.53|1737.53|1749.01|1739.01|1747.53|1737.53|37
1624715640000|2021-06-26 13:54:00|1747.52|1737.52|1748.83|1738.83|1748.86|1738.86|1747.51|1737.51|35
1624715650000|2021-06-26 13:54:10|1748.89|1738.89|1749.8|1739.8|1749.81|1739.81|1748.89|1738.89|37
1624715660000|2021-06-26 13:54:20|1749.79|1739.79|1748.63|1738.63|1749.79|1739.79|1748.3|1738.3|35
1624715670000|2021-06-26 13:54:30|1748.61|1738.61|1749.38|1739.38|1749.38|1739.38|1747.94|1737.94|38
1624715680000|2021-06-26 13:54:40|1749.43|1739.43|1749.47|1739.47|1749.56|1739.56|1749.15|1739.15|36
1624715690000|2021-06-26 13:54:50|1749.46|1739.46|1750.15|1740.15|1750.15|1740.15|1748.91|1738.91|36
1624715700000|2021-06-26 13:55:00|1750.1|1740.1|1750.76|1740.76|1751.03|1741.03|1749.59|1739.59|37
1624715710000|2021-06-26 13:55:10|1750.77|1740.77|1752.19|1742.19|1752.21|1742.21|1750.76|1740.76|34
1624715720000|2021-06-26 13:55:20|1752.08|1742.08|1751.23|1741.23|1752.08|1742.08|1751.19|1741.19|32
1624715730000|2021-06-26 13:55:30|1751.19|1741.19|1752.24|1742.24|1752.25|1742.25|1751.17|1741.17|32
1624715740000|2021-06-26 13:55:40|1752.5|1742.5|1754.56|1744.56|1754.78|1744.78|1752.5|1742.5|37
1624715750000|2021-06-26 13:55:50|1754.54|1744.54|1752.76|1742.76|1754.54|1744.54|1752.74|1742.74|35
1624715760000|2021-06-26 13:56:00|1752.75|1742.75|1752.26|1742.26|1752.89|1742.89|1752.1|1742.1|36
1624715770000|2021-06-26 13:56:10|1752.25|1742.25|1750.47|1740.47|1752.27|1742.27|1750.44|1740.44|38
1624715780000|2021-06-26 13:56:20|1750.39|1740.39|1750.82|1740.82|1750.88|1740.88|1749.93|1739.93|35
1624715790000|2021-06-26 13:56:30|1750.86|1740.86|1751.26|1741.26|1751.92|1741.92|1750.86|1740.86|31
1624715800000|2021-06-26 13:56:40|1751.25|1741.25|1750.83|1740.83|1751.25|1741.25|1750.71|1740.71|29
1624715810000|2021-06-26 13:56:50|1750.81|1740.81|1750.94|1740.94|1751.38|1741.38|1750.55|1740.55|32
1624715820000|2021-06-26 13:57:00|1750.95|1740.95|1751.37|1741.37|1751.89|1741.89|1750.87|1740.87|39
1624715830000|2021-06-26 13:57:10|1751.35|1741.35|1749.79|1739.79|1751.51|1741.51|1749.71|1739.71|36
1624715840000|2021-06-26 13:57:20|1749.73|1739.73|1749.88|1739.88|1750.74|1740.74|1749.61|1739.61|36
1624715850000|2021-06-26 13:57:30|1749.87|1739.87|1750.48|1740.48|1750.48|1740.48|1749.65|1739.65|39
1624715860000|2021-06-26 13:57:40|1750.45|1740.45|1751.85|1741.85|1751.89|1741.89|1750.32|1740.32|36
1624715870000|2021-06-26 13:57:50|1751.9|1741.9|1752.47|1742.47|1752.47|1742.47|1751.9|1741.9|33
1624715880000|2021-06-26 13:58:00|1752.45|1742.45|1751.34|1741.34|1752.49|1742.49|1750.83|1740.83|37
1624715890000|2021-06-26 13:58:10|1751.36|1741.36|1751.64|1741.64|1751.75|1741.75|1751.36|1741.36|30
1624715900000|2021-06-26 13:58:20|1751.67|1741.67|1752.15|1742.15|1752.15|1742.15|1751.64|1741.64|27
1624715910000|2021-06-26 13:58:30|1752.21|1742.21|1752.57|1742.57|1752.71|1742.71|1752.21|1742.21|28
1624715920000|2021-06-26 13:58:40|1752.59|1742.59|1753.35|1743.35|1753.36|1743.36|1752.56|1742.56|35
1624715930000|2021-06-26 13:58:50|1753.36|1743.36|1753.7|1743.7|1753.73|1743.73|1753.28|1743.28|34
1624715940000|2021-06-26 13:59:00|1753.6|1743.6|1751.68|1741.68|1753.6|1743.6|1751.67|1741.67|34
1624715950000|2021-06-26 13:59:10|1751.64|1741.64|1750.85|1740.85|1751.64|1741.64|1750.76|1740.76|32
1624715960000|2021-06-26 13:59:20|1750.84|1740.84|1748.67|1738.67|1750.85|1740.85|1748.67|1738.67|35
1624715970000|2021-06-26 13:59:30|1748.66|1738.66|1749.52|1739.52|1749.52|1739.52|1748.59|1738.59|34
1624715980000|2021-06-26 13:59:40|1749.54|1739.54|1748.62|1738.62|1749.65|1739.65|1748.62|1738.62|35
1624715990000|2021-06-26 13:59:50|1748.63|1738.63|1748.3|1738.3|1749.32|1739.32|1748.19|1738.19|38
1624716000000|2021-06-26 14:00:00|1748.33|1738.33|1750.23|1740.23|1750.23|1740.23|1748.11|1738.11|38
1624716010000|2021-06-26 14:00:10|1750.26|1740.26|1751.26|1741.26|1751.99|1741.99|1750.26|1740.26|35
1624716020000|2021-06-26 14:00:20|1751.29|1741.29|1750.29|1740.29|1751.65|1741.65|1750.15|1740.15|36
1624716030000|2021-06-26 14:00:30|1750.25|1740.25|1749.55|1739.55|1750.25|1740.25|1749.28|1739.28|37
1624716040000|2021-06-26 14:00:40|1749.54|1739.54|1747.38|1737.38|1749.54|1739.54|1747.3|1737.3|39
1624716050000|2021-06-26 14:00:50|1747.37|1737.37|1744.78|1734.78|1747.43|1737.43|1744.04|1734.04|39
1624716060000|2021-06-26 14:01:00|1744.72|1734.72|1743.52|1733.52|1744.72|1734.72|1743.14|1733.14|39
1624716070000|2021-06-26 14:01:10|1743.22|1733.22|1742.04|1732.04|1743.91|1733.91|1742.01|1732.01|38
1624716080000|2021-06-26 14:01:20|1742.05|1732.05|1740.36|1730.36|1742.09|1732.09|1740.1|1730.1|39
1624716090000|2021-06-26 14:01:30|1740.41|1730.41|1741.54|1731.54|1741.54|1731.54|1739.45|1729.45|37
1624716100000|2021-06-26 14:01:40|1741.51|1731.51|1741.26|1731.26|1742.07|1732.07|1740.59|1730.59|36
1624716110000|2021-06-26 14:01:50|1741.3|1731.3|1740.75|1730.75|1741.49|1731.49|1740.75|1730.75|34
1624716120000|2021-06-26 14:02:00|1740.7|1730.7|1741.75|1731.75|1742.39|1732.39|1740.34|1730.34|39
1624716130000|2021-06-26 14:02:10|1741.5|1731.5|1742.03|1732.03|1742.03|1732.03|1740.92|1730.92|33
1624716140000|2021-06-26 14:02:20|1741.99|1731.99|1740|1730|1741.99|1731.99|1739.85|1729.85|35
1624716150000|2021-06-26 14:02:30|1739.95|1729.95|1739.57|1729.57|1740|1730|1739.55|1729.55|37
1624716160000|2021-06-26 14:02:40|1739.59|1729.59|1738.49|1728.49|1739.6|1729.6|1738.45|1728.45|36
1624716170000|2021-06-26 14:02:50|1738.47|1728.47|1737.26|1727.26|1738.47|1728.47|1736.11|1726.11|38
1624716180000|2021-06-26 14:03:00|1737.35|1727.35|1736.56|1726.56|1737.88|1727.88|1736.56|1726.56|35
1624716190000|2021-06-26 14:03:10|1736.53|1726.53|1736.43|1726.43|1736.77|1726.77|1736.09|1726.09|32
1624716200000|2021-06-26 14:03:20|1736.45|1726.45|1737.18|1727.18|1737.44|1727.44|1736.45|1726.45|35
1624716210000|2021-06-26 14:03:30|1737.11|1727.11|1736.62|1726.62|1737.12|1727.12|1736.4|1726.4|30
1624716220000|2021-06-26 14:03:40|1736.7|1726.7|1736.56|1726.56|1736.83|1726.83|1736.5|1726.5|31
1624716230000|2021-06-26 14:03:50|1736.54|1726.54|1737.1|1727.1|1737.19|1727.19|1736.54|1726.54|28
1624716240000|2021-06-26 14:04:00|1737.19|1727.19|1736.93|1726.93|1737.63|1727.63|1736.93|1726.93|31
1624716250000|2021-06-26 14:04:10|1736.94|1726.94|1736.31|1726.31|1736.96|1726.96|1735.23|1725.23|36
1624716260000|2021-06-26 14:04:20|1736.65|1726.65|1736.81|1726.81|1737.48|1727.48|1736.65|1726.65|35
1624716270000|2021-06-26 14:04:30|1736.8|1726.8|1736.79|1726.79|1736.88|1726.88|1736.34|1726.34|35
1624716280000|2021-06-26 14:04:40|1736.99|1726.99|1737.53|1727.53|1737.77|1727.77|1736.99|1726.99|33
1624716290000|2021-06-26 14:04:50|1737.55|1727.55|1737.83|1727.83|1737.83|1727.83|1737.49|1727.49|31
1624716300000|2021-06-26 14:05:00|1737.84|1727.84|1737.48|1727.48|1738.36|1728.36|1737.48|1727.48|34
1624716310000|2021-06-26 14:05:10|1737.43|1727.43|1737.36|1727.36|1737.88|1727.88|1737.33|1727.33|35
1624716320000|2021-06-26 14:05:20|1737.35|1727.35|1737.39|1727.39|1737.76|1727.76|1737.15|1727.15|31
1624716330000|2021-06-26 14:05:30|1737.5|1727.5|1736.77|1726.77|1737.53|1727.53|1736.76|1726.76|23
1624716340000|2021-06-26 14:05:40|1736.84|1726.84|1737.34|1727.34|1737.34|1727.34|1736.58|1726.58|27
1624716350000|2021-06-26 14:05:50|1737.35|1727.35|1737.36|1727.36|1737.58|1727.58|1737.3|1727.3|27
1624716360000|2021-06-26 14:06:00|1737.34|1727.34|1737.76|1727.76|1737.79|1727.79|1736.89|1726.89|37
1624716370000|2021-06-26 14:06:10|1737.69|1727.69|1739.17|1729.17|1739.86|1729.86|1737.69|1727.69|37
1624716380000|2021-06-26 14:06:20|1739.26|1729.26|1741.59|1731.59|1741.59|1731.59|1739.26|1729.26|36
1624716390000|2021-06-26 14:06:30|1741.69|1731.69|1742.1|1732.1|1742.68|1732.68|1741.69|1731.69|31
1624716400000|2021-06-26 14:06:40|1742.23|1732.23|1742.2|1732.2|1742.62|1732.62|1742.06|1732.06|34
1624716410000|2021-06-26 14:06:50|1742.23|1732.23|1742.4|1732.4|1742.42|1732.42|1742.19|1732.19|22
1624716420000|2021-06-26 14:07:00|1742.39|1732.39|1741.73|1731.73|1742.39|1732.39|1741.58|1731.58|37
1624716430000|2021-06-26 14:07:10|1741.58|1731.58|1739.71|1729.71|1741.58|1731.58|1739.49|1729.49|35
1624716440000|2021-06-26 14:07:20|1739.73|1729.73|1740.39|1730.39|1740.39|1730.39|1739.64|1729.64|26
1624716450000|2021-06-26 14:07:30|1740.34|1730.34|1741.33|1731.33|1741.33|1731.33|1740.34|1730.34|33
1624716460000|2021-06-26 14:07:40|1741.3|1731.3|1741.63|1731.63|1741.63|1731.63|1741.27|1731.27|37
1624716470000|2021-06-26 14:07:50|1741.65|1731.65|1741.56|1731.56|1741.82|1731.82|1741.54|1731.54|33
1624716480000|2021-06-26 14:08:00|1741.58|1731.58|1739.83|1729.83|1741.58|1731.58|1739.78|1729.78|31
1624716490000|2021-06-26 14:08:10|1739.57|1729.57|1739.98|1729.98|1740.14|1730.14|1739.42|1729.42|32
1624716500000|2021-06-26 14:08:20|1740.07|1730.07|1739.86|1729.86|1740.2|1730.2|1739.73|1729.73|31
1624716510000|2021-06-26 14:08:30|1739.85|1729.85|1739.88|1729.88|1739.92|1729.92|1739.6|1729.6|23
1624716520000|2021-06-26 14:08:40|1739.79|1729.79|1739.46|1729.46|1740.07|1730.07|1739.46|1729.46|33
1624716530000|2021-06-26 14:08:50|1739.45|1729.45|1738.65|1728.65|1739.56|1729.56|1738.63|1728.63|29
1624716540000|2021-06-26 14:09:00|1738.64|1728.64|1739.26|1729.26|1739.26|1729.26|1738.59|1728.59|23
1624716550000|2021-06-26 14:09:10|1739.25|1729.25|1739.67|1729.67|1739.67|1729.67|1739.2|1729.2|27
1624716560000|2021-06-26 14:09:20|1739.62|1729.62|1738.55|1728.55|1739.64|1729.64|1738.5|1728.5|36
1624716570000|2021-06-26 14:09:30|1738.54|1728.54|1738.42|1728.42|1738.55|1728.55|1738.35|1728.35|24
1624716580000|2021-06-26 14:09:40|1738.4|1728.4|1738.89|1728.89|1738.89|1728.89|1738.4|1728.4|30
1624716590000|2021-06-26 14:09:50|1738.87|1728.87|1738.76|1728.76|1739.17|1729.17|1738.76|1728.76|31
1624716600000|2021-06-26 14:10:00|1738.75|1728.75|1738.67|1728.67|1739.15|1729.15|1738.66|1728.66|38
1624716610000|2021-06-26 14:10:10|1738.69|1728.69|1738.64|1728.64|1738.71|1728.71|1738.59|1728.59|25
1624716620000|2021-06-26 14:10:20|1738.65|1728.65|1738.76|1728.76|1739.1|1729.1|1738.49|1728.49|34
1624716630000|2021-06-26 14:10:30|1738.77|1728.77|1739.91|1729.91|1739.91|1729.91|1738.69|1728.69|30
1624716640000|2021-06-26 14:10:40|1739.93|1729.93|1740.94|1730.94|1740.95|1730.95|1739.92|1729.92|34
1624716650000|2021-06-26 14:10:50|1740.93|1730.93|1740|1730|1741.1|1731.1|1739.73|1729.73|35
1624716660000|2021-06-26 14:11:00|1739.96|1729.96|1740.3|1730.3|1740.35|1730.35|1739.93|1729.93|35
1624716670000|2021-06-26 14:11:10|1740.28|1730.28|1740.78|1730.78|1740.78|1730.78|1740.28|1730.28|20
1624716680000|2021-06-26 14:11:20|1740.79|1730.79|1740.82|1730.82|1740.84|1730.84|1740.7|1730.7|31
1624716690000|2021-06-26 14:11:30|1740.81|1730.81|1741.17|1731.17|1741.36|1731.36|1740.78|1730.78|27
1624716700000|2021-06-26 14:11:40|1741.08|1731.08|1740.8|1730.8|1741.08|1731.08|1740.52|1730.52|30
1624716710000|2021-06-26 14:11:50|1740.84|1730.84|1741.34|1731.34|1741.38|1731.38|1740.82|1730.82|32
1624716720000|2021-06-26 14:12:00|1741.33|1731.33|1740.11|1730.11|1741.33|1731.33|1740.11|1730.11|31
1624716730000|2021-06-26 14:12:10|1740.12|1730.12|1740.45|1730.45|1740.74|1730.74|1740.12|1730.12|30
1624716740000|2021-06-26 14:12:20|1740.46|1730.46|1741.03|1731.03|1741.04|1731.04|1740.45|1730.45|29
1624716750000|2021-06-26 14:12:30|1741.05|1731.05|1741.01|1731.01|1741.05|1731.05|1740.94|1730.94|19
1624716760000|2021-06-26 14:12:40|1741.02|1731.02|1740.93|1730.93|1741.03|1731.03|1740.3|1730.3|31
1624716770000|2021-06-26 14:12:50|1740.92|1730.92|1740.78|1730.78|1740.95|1730.95|1740.78|1730.78|27
1624716780000|2021-06-26 14:13:00|1740.77|1730.77|1741.2|1731.2|1741.2|1731.2|1740.74|1730.74|20
1624716790000|2021-06-26 14:13:10|1741.35|1731.35|1741.91|1731.91|1741.91|1731.91|1741.34|1731.34|36
1624716800000|2021-06-26 14:13:20|1741.95|1731.95|1741.13|1731.13|1741.95|1731.95|1741.06|1731.06|34
1624716810000|2021-06-26 14:13:30|1741.08|1731.08|1741.47|1731.47|1741.55|1731.55|1741.04|1731.04|33
1624716820000|2021-06-26 14:13:40|1741.46|1731.46|1741.17|1731.17|1741.46|1731.46|1741.16|1731.16|28
1624716830000|2021-06-26 14:13:50|1741.18|1731.18|1740.74|1730.74|1741.18|1731.18|1740.57|1730.57|30
1624716840000|2021-06-26 14:14:00|1740.72|1730.72|1736.42|1726.42|1740.72|1730.72|1736.42|1726.42|36
1624716850000|2021-06-26 14:14:10|1736.34|1726.34|1735.5|1725.5|1736.34|1726.34|1735.09|1725.09|38
1624716860000|2021-06-26 14:14:20|1735.49|1725.49|1735.05|1725.05|1735.49|1725.49|1734.99|1724.99|37
1624716870000|2021-06-26 14:14:30|1735.03|1725.03|1737.07|1727.07|1737.17|1727.17|1734.88|1724.88|36
1624716880000|2021-06-26 14:14:40|1737.05|1727.05|1736.56|1726.56|1737.69|1727.69|1736.41|1726.41|38
1624716890000|2021-06-26 14:14:50|1736.73|1726.73|1736.32|1726.32|1736.73|1726.73|1735.84|1725.84|37
1624716900000|2021-06-26 14:15:00|1736.35|1726.35|1734.9|1724.9|1736.48|1726.48|1734.88|1724.88|38
1624716910000|2021-06-26 14:15:10|1734.83|1724.83|1738.73|1728.73|1738.73|1728.73|1734.54|1724.54|39
1624716920000|2021-06-26 14:15:20|1738.65|1728.65|1738.48|1728.48|1740.49|1730.49|1738.48|1728.48|37
1624716930000|2021-06-26 14:15:30|1738.25|1728.25|1737.58|1727.58|1739.14|1729.14|1737.58|1727.58|39
1624716940000|2021-06-26 14:15:40|1737.56|1727.56|1736.8|1726.8|1737.56|1727.56|1736.55|1726.55|39
1624716950000|2021-06-26 14:15:50|1736.74|1726.74|1739.5|1729.5|1739.5|1729.5|1736.74|1726.74|36
1624716960000|2021-06-26 14:16:00|1739.6|1729.6|1742.07|1732.07|1742.07|1732.07|1739.49|1729.49|39
1624716970000|2021-06-26 14:16:10|1742.15|1732.15|1742.57|1732.57|1743.8|1733.8|1742.15|1732.15|39
1624716980000|2021-06-26 14:16:20|1742.47|1732.47|1742.56|1732.56|1743.03|1733.03|1742.03|1732.03|37
1624716990000|2021-06-26 14:16:30|1742.54|1732.54|1743.55|1733.55|1743.55|1733.55|1742.43|1732.43|39
1624717000000|2021-06-26 14:16:40|1743.79|1733.79|1743.82|1733.82|1743.9|1733.9|1743.49|1733.49|30
1624717010000|2021-06-26 14:16:50|1743.88|1733.88|1744.13|1734.13|1744.21|1734.21|1743.66|1733.66|34
1624717020000|2021-06-26 14:17:00|1744.06|1734.06|1743.25|1733.25|1744.06|1734.06|1742.68|1732.68|36
1624717030000|2021-06-26 14:17:10|1743.24|1733.24|1744.5|1734.5|1744.5|1734.5|1743.02|1733.02|38
1624717040000|2021-06-26 14:17:20|1744.66|1734.66|1747.87|1737.87|1747.87|1737.87|1744.66|1734.66|39
1624717050000|2021-06-26 14:17:30|1748.21|1738.21|1749.13|1739.13|1749.86|1739.86|1748.21|1738.21|38
1624717060000|2021-06-26 14:17:40|1749.24|1739.24|1749.24|1739.24|1749.26|1739.26|1748.44|1738.44|35
1624717070000|2021-06-26 14:17:50|1749.62|1739.62|1752.21|1742.21|1752.3|1742.3|1749.62|1739.62|38
1624717080000|2021-06-26 14:18:00|1752.81|1742.81|1757.14|1747.14|1757.63|1747.63|1752.81|1742.81|37
1624717090000|2021-06-26 14:18:10|1757.11|1747.11|1755.32|1745.32|1757.89|1747.89|1755.16|1745.16|38
1624717100000|2021-06-26 14:18:20|1755.37|1745.37|1753.32|1743.32|1755.45|1745.45|1753.32|1743.32|37
1624717110000|2021-06-26 14:18:30|1753.29|1743.29|1754.99|1744.99|1754.99|1744.99|1752.67|1742.67|37
1624717120000|2021-06-26 14:18:40|1755.19|1745.19|1757.39|1747.39|1757.41|1747.41|1754.85|1744.85|34
1624717130000|2021-06-26 14:18:50|1757.34|1747.34|1756.38|1746.38|1757.59|1747.59|1756.35|1746.35|37
1624717140000|2021-06-26 14:19:00|1756.35|1746.35|1753.71|1743.71|1756.35|1746.35|1753.7|1743.7|36
1624717150000|2021-06-26 14:19:10|1753.61|1743.61|1753.32|1743.32|1753.66|1743.66|1752.59|1742.59|36
1624717160000|2021-06-26 14:19:20|1753.27|1743.27|1753.31|1743.31|1753.38|1743.38|1752.74|1742.74|35
1624717170000|2021-06-26 14:19:30|1753.28|1743.28|1754.02|1744.02|1754.14|1744.14|1753.24|1743.24|34
1624717180000|2021-06-26 14:19:40|1753.98|1743.98|1753.62|1743.62|1754.01|1744.01|1753.33|1743.33|36
1624717190000|2021-06-26 14:19:50|1753.45|1743.45|1753.47|1743.47|1753.8|1743.8|1753.29|1743.29|32
1624717200000|2021-06-26 14:20:00|1753.42|1743.42|1750.69|1740.69|1753.42|1743.42|1750.69|1740.69|36
1624717210000|2021-06-26 14:20:10|1750.76|1740.76|1748.95|1738.95|1750.76|1740.76|1748.91|1738.91|39
1624717220000|2021-06-26 14:20:20|1748.79|1738.79|1746.86|1736.86|1748.79|1738.79|1745.87|1735.87|37
1624717230000|2021-06-26 14:20:30|1746.7|1736.7|1745.98|1735.98|1747.02|1737.02|1745.87|1735.87|36
1624717240000|2021-06-26 14:20:40|1746.09|1736.09|1747.03|1737.03|1747.03|1737.03|1745.27|1735.27|37
1624717250000|2021-06-26 14:20:50|1747.14|1737.14|1746.03|1736.03|1747.27|1737.27|1745.9|1735.9|38
1624717260000|2021-06-26 14:21:00|1746|1736|1748.86|1738.86|1748.86|1738.86|1745.71|1735.71|36
1624717270000|2021-06-26 14:21:10|1748.96|1738.96|1749.07|1739.07|1751.62|1741.62|1748.94|1738.94|40
1624717280000|2021-06-26 14:21:20|1748.71|1738.71|1747.56|1737.56|1749.68|1739.68|1747.47|1737.47|38
1624717290000|2021-06-26 14:21:30|1747.57|1737.57|1747.97|1737.97|1748.43|1738.43|1746.92|1736.92|39
1624717300000|2021-06-26 14:21:40|1747.96|1737.96|1747.26|1737.26|1747.98|1737.98|1745.78|1735.78|35
1624717310000|2021-06-26 14:21:50|1747.38|1737.38|1748.39|1738.39|1748.39|1738.39|1746.99|1736.99|39
1624717320000|2021-06-26 14:22:00|1748.42|1738.42|1747.76|1737.76|1748.9|1738.9|1747.76|1737.76|36
1624717330000|2021-06-26 14:22:10|1747.56|1737.56|1747.56|1737.56|1748.66|1738.66|1747.17|1737.17|40
1624717340000|2021-06-26 14:22:20|1747.54|1737.54|1749.01|1739.01|1749.03|1739.03|1747.01|1737.01|35
1624717350000|2021-06-26 14:22:30|1749.14|1739.14|1751.64|1741.64|1751.75|1741.75|1749.13|1739.13|39
1624717360000|2021-06-26 14:22:40|1751.67|1741.67|1750.25|1740.25|1752.42|1742.42|1750.24|1740.24|37
1624717370000|2021-06-26 14:22:50|1750.27|1740.27|1748.32|1738.32|1750.39|1740.39|1748.32|1738.32|39
1624717380000|2021-06-26 14:23:00|1748.29|1738.29|1747.19|1737.19|1748.29|1738.29|1746.37|1736.37|39
1624717390000|2021-06-26 14:23:10|1747.18|1737.18|1747.34|1737.34|1747.85|1737.85|1746.73|1736.73|36
1624717400000|2021-06-26 14:23:20|1747.37|1737.37|1747.67|1737.67|1747.67|1737.67|1746.87|1736.87|33
1624717410000|2021-06-26 14:23:30|1747.66|1737.66|1747.29|1737.29|1747.77|1737.77|1747.28|1737.28|35
1624717420000|2021-06-26 14:23:40|1747.46|1737.46|1749.31|1739.31|1749.42|1739.42|1747.44|1737.44|36
1624717430000|2021-06-26 14:23:50|1749.32|1739.32|1750.08|1740.08|1750.99|1740.99|1749.32|1739.32|39
1624717440000|2021-06-26 14:24:00|1750.31|1740.31|1749.51|1739.51|1750.41|1740.41|1749.35|1739.35|36
1624717450000|2021-06-26 14:24:10|1749.33|1739.33|1748.45|1738.45|1749.36|1739.36|1748.45|1738.45|34
1624717460000|2021-06-26 14:24:20|1748.48|1738.48|1748.89|1738.89|1748.89|1738.89|1747.41|1737.41|37
1624717470000|2021-06-26 14:24:30|1748.95|1738.95|1748.46|1738.46|1749.46|1739.46|1748.2|1738.2|39
1624717480000|2021-06-26 14:24:40|1748.35|1738.35|1748.54|1738.54|1748.84|1738.84|1748|1738|38
1624717490000|2021-06-26 14:24:50|1748.51|1738.51|1748.91|1738.91|1749.61|1739.61|1748.51|1738.51|40
1624717500000|2021-06-26 14:25:00|1748.92|1738.92|1748.36|1738.36|1749.18|1739.18|1748.28|1738.28|36
1624717510000|2021-06-26 14:25:10|1748.32|1738.32|1749.82|1739.82|1749.82|1739.82|1748.32|1738.32|34
1624717520000|2021-06-26 14:25:20|1749.87|1739.87|1751.61|1741.61|1751.73|1741.73|1749.87|1739.87|36
1624717530000|2021-06-26 14:25:30|1751.63|1741.63|1753.31|1743.31|1753.54|1743.54|1751.63|1741.63|36
1624717540000|2021-06-26 14:25:40|1753.32|1743.32|1753.22|1743.22|1753.68|1743.68|1752.89|1742.89|36
1624717550000|2021-06-26 14:25:50|1753.25|1743.25|1754.22|1744.22|1754.23|1744.23|1752.72|1742.72|37
1624717560000|2021-06-26 14:26:00|1754.25|1744.25|1755.46|1745.46|1755.52|1745.52|1754.14|1744.14|34
1624717570000|2021-06-26 14:26:10|1755.47|1745.47|1754.95|1744.95|1755.91|1745.91|1754.81|1744.81|36
1624717580000|2021-06-26 14:26:20|1754.69|1744.69|1753.58|1743.58|1754.69|1744.69|1753.53|1743.53|36
1624717590000|2021-06-26 14:26:30|1753.62|1743.62|1753|1743|1753.81|1743.81|1753|1743|35
1624717600000|2021-06-26 14:26:40|1753.03|1743.03|1752.74|1742.74|1753.13|1743.13|1752.65|1742.65|29
1624717610000|2021-06-26 14:26:50|1752.66|1742.66|1753.35|1743.35|1753.41|1743.41|1752.25|1742.25|35
1624717620000|2021-06-26 14:27:00|1753.36|1743.36|1754.76|1744.76|1754.93|1744.93|1753.35|1743.35|37
1624717630000|2021-06-26 14:27:10|1754.79|1744.79|1755.28|1745.28|1755.79|1745.79|1754.79|1744.79|33
1624717640000|2021-06-26 14:27:20|1755.24|1745.24|1754.43|1744.43|1755.24|1745.24|1753.96|1743.96|40
1624717650000|2021-06-26 14:27:30|1754.34|1744.34|1755.13|1745.13|1755.61|1745.61|1753.95|1743.95|36
1624717660000|2021-06-26 14:27:40|1755.3|1745.3|1754.72|1744.72|1755.47|1745.47|1754.72|1744.72|34
1624717670000|2021-06-26 14:27:50|1754.54|1744.54|1752.46|1742.46|1754.54|1744.54|1752.46|1742.46|37
1624717680000|2021-06-26 14:28:00|1752.38|1742.38|1753.87|1743.87|1753.87|1743.87|1752.08|1742.08|35
1624717690000|2021-06-26 14:28:10|1753.99|1743.99|1755.06|1745.06|1755.38|1745.38|1753.99|1743.99|33
1624717700000|2021-06-26 14:28:20|1755|1745|1754.64|1744.64|1755|1745|1753.8|1743.8|32
1624717710000|2021-06-26 14:28:30|1754.48|1744.48|1755.24|1745.24|1755.35|1745.35|1754.47|1744.47|39
1624717720000|2021-06-26 14:28:40|1755.18|1745.18|1755.11|1745.11|1755.27|1745.27|1754.63|1744.63|30
1624717730000|2021-06-26 14:28:50|1755.13|1745.13|1755.19|1745.19|1755.28|1745.28|1755.03|1745.03|30
1624717740000|2021-06-26 14:29:00|1755.22|1745.22|1755.24|1745.24|1755.24|1745.24|1754.7|1744.7|29
1624717750000|2021-06-26 14:29:10|1755.29|1745.29|1755.51|1745.51|1755.63|1745.63|1754.86|1744.86|33
1624717760000|2021-06-26 14:29:20|1755.52|1745.52|1756|1746|1756|1746|1755.31|1745.31|26
1624717770000|2021-06-26 14:29:30|1755.95|1745.95|1755.84|1745.84|1756.3|1746.3|1755.78|1745.78|28
1624717780000|2021-06-26 14:29:40|1755.56|1745.56|1755.93|1745.93|1756.01|1746.01|1755.2|1745.2|34
1624717790000|2021-06-26 14:29:50|1756.01|1746.01|1755.91|1745.91|1756.03|1746.03|1755.81|1745.81|33
1624717800000|2021-06-26 14:30:00|1755.98|1745.98|1754.76|1744.76|1755.99|1745.99|1754.76|1744.76|34
1624717810000|2021-06-26 14:30:10|1754.68|1744.68|1757.92|1747.92|1757.92|1747.92|1754.68|1744.68|31
1624717820000|2021-06-26 14:30:20|1758.65|1748.65|1760.59|1750.59|1760.61|1750.61|1758.6|1748.6|38
1624717830000|2021-06-26 14:30:30|1760.63|1750.63|1759.75|1749.75|1761.48|1751.48|1759.75|1749.75|40
1624717840000|2021-06-26 14:30:40|1759.82|1749.82|1759.84|1749.84|1759.84|1749.84|1758.91|1748.91|40
1624717850000|2021-06-26 14:30:50|1759.98|1749.98|1761.33|1751.33|1761.33|1751.33|1759.98|1749.98|32
1624717860000|2021-06-26 14:31:00|1761.37|1751.37|1760.77|1750.77|1761.37|1751.37|1760.65|1750.65|35
1624717870000|2021-06-26 14:31:10|1760.74|1750.74|1762.96|1752.96|1763.29|1753.29|1760.73|1750.73|33
1624717880000|2021-06-26 14:31:20|1762.9|1752.9|1763.65|1753.65|1763.75|1753.75|1762.9|1752.9|34
1624717890000|2021-06-26 14:31:30|1763.76|1753.76|1763.05|1753.05|1764.18|1754.18|1763.05|1753.05|35
1624717900000|2021-06-26 14:31:40|1762.92|1752.92|1763.14|1753.14|1763.17|1753.17|1762.08|1752.08|40
1624717910000|2021-06-26 14:31:50|1763.2|1753.2|1763.23|1753.23|1763.41|1753.41|1762.71|1752.71|39
1624717920000|2021-06-26 14:32:00|1763.18|1753.18|1762.6|1752.6|1763.22|1753.22|1762.13|1752.13|39
1624717930000|2021-06-26 14:32:10|1762.59|1752.59|1763.26|1753.26|1763.36|1753.36|1762.44|1752.44|33
1624717940000|2021-06-26 14:32:20|1763.16|1753.16|1763.44|1753.44|1763.53|1753.53|1763|1753|35
1624717950000|2021-06-26 14:32:30|1763.52|1753.52|1763.17|1753.17|1763.8|1753.8|1762.86|1752.86|33
1624717960000|2021-06-26 14:32:40|1763.2|1753.2|1763.28|1753.28|1763.48|1753.48|1762.8|1752.8|34
1624717970000|2021-06-26 14:32:50|1763.44|1753.44|1763.53|1753.53|1763.67|1753.67|1763.34|1753.34|35
1624717980000|2021-06-26 14:33:00|1763.58|1753.58|1762.41|1752.41|1763.68|1753.68|1762.41|1752.41|33
1624717990000|2021-06-26 14:33:10|1762.54|1752.54|1763.04|1753.04|1763.37|1753.37|1762.54|1752.54|37
1624718000000|2021-06-26 14:33:20|1763.08|1753.08|1763.25|1753.25|1763.71|1753.71|1762.78|1752.78|37
1624718010000|2021-06-26 14:33:30|1763.11|1753.11|1763.39|1753.39|1763.41|1753.41|1762.62|1752.62|31
1624718020000|2021-06-26 14:33:40|1763.41|1753.41|1763.25|1753.25|1763.48|1753.48|1763.17|1753.17|33
1624718030000|2021-06-26 14:33:50|1763.26|1753.26|1763.21|1753.21|1763.35|1753.35|1763.13|1753.13|22
1624718040000|2021-06-26 14:34:00|1763.2|1753.2|1764.26|1754.26|1764.26|1754.26|1762.95|1752.95|30
1624718050000|2021-06-26 14:34:10|1764.29|1754.29|1764.39|1754.39|1764.39|1754.39|1764.05|1754.05|30
1624718060000|2021-06-26 14:34:20|1764.4|1754.4|1764.68|1754.68|1764.72|1754.72|1764.4|1754.4|22
1624718070000|2021-06-26 14:34:30|1764.7|1754.7|1764.59|1754.59|1764.8|1754.8|1764.59|1754.59|27
1624718080000|2021-06-26 14:34:40|1764.61|1754.61|1763.46|1753.46|1764.68|1754.68|1763.13|1753.13|25
1624718090000|2021-06-26 14:34:50|1763.44|1753.44|1763.3|1753.3|1763.56|1753.56|1763.21|1753.21|33
1624718100000|2021-06-26 14:35:00|1763.33|1753.33|1762.73|1752.73|1763.71|1753.71|1762.73|1752.73|33
1624718110000|2021-06-26 14:35:10|1762.72|1752.72|1762.17|1752.17|1762.94|1752.94|1762.09|1752.09|34
1624718120000|2021-06-26 14:35:20|1762.48|1752.48|1764.21|1754.21|1764.38|1754.38|1762.48|1752.48|37
1624718130000|2021-06-26 14:35:30|1764.1|1754.1|1763.97|1753.97|1764.11|1754.11|1763.56|1753.56|31
1624718140000|2021-06-26 14:35:40|1764.01|1754.01|1762.84|1752.84|1764.05|1754.05|1762.55|1752.55|38
1624718150000|2021-06-26 14:35:50|1762.97|1752.97|1763.35|1753.35|1763.69|1753.69|1762.6|1752.6|37
1624718160000|2021-06-26 14:36:00|1763.31|1753.31|1762.74|1752.74|1763.31|1753.31|1762.45|1752.45|35
1624718170000|2021-06-26 14:36:10|1762.86|1752.86|1761.73|1751.73|1762.86|1752.86|1761.54|1751.54|37
1624718180000|2021-06-26 14:36:20|1761.68|1751.68|1761.37|1751.37|1761.68|1751.68|1761.15|1751.15|32
1624718190000|2021-06-26 14:36:30|1761.3|1751.3|1760.76|1750.76|1761.36|1751.36|1760.64|1750.64|34
1624718200000|2021-06-26 14:36:40|1760.73|1750.73|1760.23|1750.23|1760.73|1750.73|1759.75|1749.75|34
1624718210000|2021-06-26 14:36:50|1760.22|1750.22|1760.59|1750.59|1761.02|1751.02|1760.22|1750.22|35
1624718220000|2021-06-26 14:37:00|1760.54|1750.54|1759.32|1749.32|1760.54|1750.54|1759.28|1749.28|34
1624718230000|2021-06-26 14:37:10|1759.13|1749.13|1759.27|1749.27|1759.3|1749.3|1758.61|1748.61|36
1624718240000|2021-06-26 14:37:20|1758.78|1748.78|1759.24|1749.24|1759.27|1749.27|1758.68|1748.68|31
1624718250000|2021-06-26 14:37:30|1759.19|1749.19|1758.71|1748.71|1759.58|1749.58|1758.71|1748.71|36
1624718260000|2021-06-26 14:37:40|1758.7|1748.7|1758.49|1748.49|1758.8|1748.8|1758.07|1748.07|35
1624718270000|2021-06-26 14:37:50|1758.63|1748.63|1758.43|1748.43|1758.91|1748.91|1758.28|1748.28|32
1624718280000|2021-06-26 14:38:00|1758.39|1748.39|1760.64|1750.64|1760.64|1750.64|1758.38|1748.38|39
1624718290000|2021-06-26 14:38:10|1760.84|1750.84|1760.8|1750.8|1760.94|1750.94|1760.56|1750.56|37
1624718300000|2021-06-26 14:38:20|1760.83|1750.83|1761.56|1751.56|1762|1752|1760.82|1750.82|39
1624718310000|2021-06-26 14:38:30|1761.54|1751.54|1761.9|1751.9|1762.66|1752.66|1761.46|1751.46|37
1624718320000|2021-06-26 14:38:40|1761.91|1751.91|1763.4|1753.4|1763.47|1753.47|1761.91|1751.91|37
1624718330000|2021-06-26 14:38:50|1763.44|1753.44|1763.55|1753.55|1763.7|1753.7|1763.37|1753.37|34
1624718340000|2021-06-26 14:39:00|1763.61|1753.61|1763.11|1753.11|1763.93|1753.93|1763.07|1753.07|37
1624718350000|2021-06-26 14:39:10|1763.18|1753.18|1765.4|1755.4|1765.42|1755.42|1763.12|1753.12|35
1624718360000|2021-06-26 14:39:20|1765.44|1755.44|1770.2|1760.2|1770.2|1760.2|1765.44|1755.44|31
1624718370000|2021-06-26 14:39:30|1770.41|1760.41|1769.34|1759.34|1771.07|1761.07|1768.76|1758.76|38
1624718380000|2021-06-26 14:39:40|1769.62|1759.62|1771.14|1761.14|1771.57|1761.57|1769.56|1759.56|36
1624718390000|2021-06-26 14:39:50|1770.93|1760.93|1771.8|1761.8|1772.04|1762.04|1770.82|1760.82|38
1624718400000|2021-06-26 14:40:00|1771.99|1761.99|1772.41|1762.41|1772.41|1762.41|1771.62|1761.62|37
1624718410000|2021-06-26 14:40:10|1772.4|1762.4|1775.86|1765.86|1775.94|1765.94|1772.21|1762.21|34
1624718420000|2021-06-26 14:40:20|1775.43|1765.43|1778.37|1768.37|1778.37|1768.37|1775.33|1765.33|40
1624718430000|2021-06-26 14:40:30|1778.27|1768.27|1777.06|1767.06|1779.01|1769.01|1777.06|1767.06|39
1624718440000|2021-06-26 14:40:40|1776.87|1766.87|1779.24|1769.24|1779.24|1769.24|1776.58|1766.58|36
1624718450000|2021-06-26 14:40:50|1779.38|1769.38|1780.34|1770.34|1780.59|1770.59|1779.38|1769.38|36
1624718460000|2021-06-26 14:41:00|1780.79|1770.79|1777.38|1767.38|1780.79|1770.79|1777.38|1767.38|35
1624718470000|2021-06-26 14:41:10|1777.43|1767.43|1786.65|1776.65|1786.65|1776.65|1777.43|1767.43|39
1624718480000|2021-06-26 14:41:20|1786.54|1776.54|1790.22|1780.22|1790.54|1780.54|1786.53|1776.53|40
1624718490000|2021-06-26 14:41:30|1790.69|1780.69|1787.21|1777.21|1791.35|1781.35|1787.21|1777.21|38
1624718500000|2021-06-26 14:41:40|1787.17|1777.17|1787.62|1777.62|1787.62|1777.62|1786.93|1776.93|38
1624718510000|2021-06-26 14:41:50|1787.96|1777.96|1787.09|1777.09|1788.46|1778.46|1786.81|1776.81|34
1624718520000|2021-06-26 14:42:00|1787.11|1777.11|1785.75|1775.75|1787.11|1777.11|1785.75|1775.75|34
1624718530000|2021-06-26 14:42:10|1785.69|1775.69|1784.96|1774.96|1786.13|1776.13|1784.61|1774.61|36
1624718540000|2021-06-26 14:42:20|1784.83|1774.83|1783.13|1773.13|1785.44|1775.44|1782.9|1772.9|35
1624718550000|2021-06-26 14:42:30|1783.19|1773.19|1780.24|1770.24|1783.19|1773.19|1780.18|1770.18|35
1624718560000|2021-06-26 14:42:40|1780.36|1770.36|1781.61|1771.61|1782|1772|1780.34|1770.34|36
1624718570000|2021-06-26 14:42:50|1781.48|1771.48|1781.63|1771.63|1781.67|1771.67|1780.55|1770.55|33
1624718580000|2021-06-26 14:43:00|1781.38|1771.38|1781.56|1771.56|1781.6|1771.6|1780.81|1770.81|32
1624718590000|2021-06-26 14:43:10|1781.69|1771.69|1784.94|1774.94|1784.94|1774.94|1781.69|1771.69|37
1624718600000|2021-06-26 14:43:20|1785.29|1775.29|1786.27|1776.27|1786.27|1776.27|1785.07|1775.07|37
1624718610000|2021-06-26 14:43:30|1786.32|1776.32|1787.22|1777.22|1787.79|1777.79|1786.3|1776.3|36
1624718620000|2021-06-26 14:43:40|1787.16|1777.16|1785.94|1775.94|1787.19|1777.19|1785.59|1775.59|36
1624718630000|2021-06-26 14:43:50|1785.88|1775.88|1785.36|1775.36|1786.11|1776.11|1785.36|1775.36|37
1624718640000|2021-06-26 14:44:00|1785.21|1775.21|1784.48|1774.48|1785.21|1775.21|1784.36|1774.36|38
1624718650000|2021-06-26 14:44:10|1784.47|1774.47|1782.92|1772.92|1784.58|1774.58|1782.92|1772.92|35
1624718660000|2021-06-26 14:44:20|1782.94|1772.94|1782.87|1772.87|1783.73|1773.73|1782.59|1772.59|32
1624718670000|2021-06-26 14:44:30|1782.94|1772.94|1782.8|1772.8|1783.51|1773.51|1782.29|1772.29|30
1624718680000|2021-06-26 14:44:40|1782.86|1772.86|1782.39|1772.39|1782.95|1772.95|1782.37|1772.37|36
1624718690000|2021-06-26 14:44:50|1782.37|1772.37|1782.74|1772.74|1783|1773|1782.31|1772.31|35
1624718700000|2021-06-26 14:45:00|1782.81|1772.81|1781.3|1771.3|1782.81|1772.81|1781.27|1771.27|33
1624718710000|2021-06-26 14:45:10|1781.36|1771.36|1780.64|1770.64|1781.44|1771.44|1780.64|1770.64|34
1624718720000|2021-06-26 14:45:20|1780.63|1770.63|1780.11|1770.11|1780.63|1770.63|1779.88|1769.88|31
1624718730000|2021-06-26 14:45:30|1779.96|1769.96|1779.51|1769.51|1780.13|1770.13|1779.35|1769.35|32
1624718740000|2021-06-26 14:45:40|1779.55|1769.55|1781|1771|1781.08|1771.08|1779.55|1769.55|35
1624718750000|2021-06-26 14:45:50|1781.01|1771.01|1780.25|1770.25|1781.74|1771.74|1780.25|1770.25|35
1624718760000|2021-06-26 14:46:00|1780.18|1770.18|1779.52|1769.52|1780.18|1770.18|1779.36|1769.36|33
1624718770000|2021-06-26 14:46:10|1779.44|1769.44|1779.11|1769.11|1779.5|1769.5|1778.99|1768.99|30
1624718780000|2021-06-26 14:46:20|1779.12|1769.12|1778.36|1768.36|1779.13|1769.13|1778.33|1768.33|30
1624718790000|2021-06-26 14:46:30|1778.33|1768.33|1777.37|1767.37|1778.5|1768.5|1777.31|1767.31|32
1624718800000|2021-06-26 14:46:40|1777.32|1767.32|1775.25|1765.25|1777.45|1767.45|1775.24|1765.24|36
1624718810000|2021-06-26 14:46:50|1775.14|1765.14|1774.95|1764.95|1775.25|1765.25|1774.2|1764.2|38
1624718820000|2021-06-26 14:47:00|1774.97|1764.97|1773.92|1763.92|1774.97|1764.97|1773.57|1763.57|37
1624718830000|2021-06-26 14:47:10|1773.96|1763.96|1774.05|1764.05|1774.23|1764.23|1773.84|1763.84|35
1624718840000|2021-06-26 14:47:20|1774.13|1764.13|1776.75|1766.75|1776.75|1766.75|1774.13|1764.13|36
1624718850000|2021-06-26 14:47:30|1776.73|1766.73|1775.47|1765.47|1776.9|1766.9|1775.26|1765.26|38
1624718860000|2021-06-26 14:47:40|1775.51|1765.51|1775.44|1765.44|1775.55|1765.55|1775.25|1765.25|30
1624718870000|2021-06-26 14:47:50|1775.52|1765.52|1775.45|1765.45|1775.54|1765.54|1775.23|1765.23|35
1624718880000|2021-06-26 14:48:00|1775.41|1765.41|1775.65|1765.65|1775.65|1765.65|1775.32|1765.32|32
1624718890000|2021-06-26 14:48:10|1775.73|1765.73|1776.68|1766.68|1776.68|1766.68|1775.73|1765.73|31
1624718900000|2021-06-26 14:48:20|1776.64|1766.64|1776.92|1766.92|1776.94|1766.94|1776.56|1766.56|34
1624718910000|2021-06-26 14:48:30|1776.93|1766.93|1777.95|1767.95|1777.97|1767.97|1776.93|1766.93|27
1624718920000|2021-06-26 14:48:40|1777.87|1767.87|1778.16|1768.16|1778.48|1768.48|1777.87|1767.87|32
1624718930000|2021-06-26 14:48:50|1778.12|1768.12|1778.09|1768.09|1778.14|1768.14|1778.08|1768.08|24
1624718940000|2021-06-26 14:49:00|1777.82|1767.82|1777.38|1767.38|1778.14|1768.14|1777.35|1767.35|27
1624718950000|2021-06-26 14:49:10|1777.39|1767.39|1777.31|1767.31|1777.59|1767.59|1777.31|1767.31|30
1624718960000|2021-06-26 14:49:20|1777.29|1767.29|1777.4|1767.4|1777.47|1767.47|1776.93|1766.93|31
1624718970000|2021-06-26 14:49:30|1777.41|1767.41|1777.95|1767.95|1777.95|1767.95|1777.41|1767.41|27
1624718980000|2021-06-26 14:49:40|1778.36|1768.36|1786.55|1776.55|1786.55|1776.55|1778.36|1768.36|39
1624718990000|2021-06-26 14:49:50|1786.87|1776.87|1787.66|1777.66|1789|1779|1786.87|1776.87|39
1624719000000|2021-06-26 14:50:00|1787.36|1777.36|1791.48|1781.48|1791.98|1781.98|1787.36|1777.36|39
1624719010000|2021-06-26 14:50:10|1791.56|1781.56|1789.73|1779.73|1792.07|1782.07|1789.64|1779.64|37
1624719020000|2021-06-26 14:50:20|1790|1780|1789.36|1779.36|1790.87|1780.87|1789.13|1779.13|37
1624719030000|2021-06-26 14:50:30|1789.42|1779.42|1789.22|1779.22|1789.77|1779.77|1789.06|1779.06|38
1624719040000|2021-06-26 14:50:40|1788.96|1778.96|1786.68|1776.68|1788.96|1778.96|1786.48|1776.48|38
1624719050000|2021-06-26 14:50:50|1786.73|1776.73|1786.98|1776.98|1787.05|1777.05|1785.37|1775.37|40
1624719060000|2021-06-26 14:51:00|1786.97|1776.97|1789.34|1779.34|1789.44|1779.44|1786.97|1776.97|35
1624719070000|2021-06-26 14:51:10|1789.24|1779.24|1794.07|1784.07|1794.07|1784.07|1789.24|1779.24|38
1624719080000|2021-06-26 14:51:20|1794.09|1784.09|1793.7|1783.7|1795.05|1785.05|1791.98|1781.98|38
1624719090000|2021-06-26 14:51:30|1793.69|1783.69|1793.05|1783.05|1793.86|1783.86|1792.81|1782.81|38
1624719100000|2021-06-26 14:51:40|1793.2|1783.2|1793.05|1783.05|1794.39|1784.39|1792.92|1782.92|37
1624719110000|2021-06-26 14:51:50|1792.77|1782.77|1794.77|1784.77|1795.34|1785.34|1792.7|1782.7|37
1624719120000|2021-06-26 14:52:00|1793.17|1783.17|1791.47|1781.47|1793.17|1783.17|1791.11|1781.11|38
1624719130000|2021-06-26 14:52:10|1791.41|1781.41|1790.9|1780.9|1791.52|1781.52|1790.78|1780.78|38
1624719140000|2021-06-26 14:52:20|1790.83|1780.83|1791.14|1781.14|1791.62|1781.62|1790.75|1780.75|29
1624719150000|2021-06-26 14:52:30|1791.2|1781.2|1789.5|1779.5|1791.35|1781.35|1789.5|1779.5|32
1624719160000|2021-06-26 14:52:40|1789.23|1779.23|1791.05|1781.05|1791.05|1781.05|1788.73|1778.73|34
1624719170000|2021-06-26 14:52:50|1791.04|1781.04|1792.87|1782.87|1792.87|1782.87|1790.93|1780.93|37
1624719180000|2021-06-26 14:53:00|1793.07|1783.07|1792.31|1782.31|1794.24|1784.24|1791.84|1781.84|40
1624719190000|2021-06-26 14:53:10|1792.13|1782.13|1792.43|1782.43|1792.96|1782.96|1791.74|1781.74|36
1624719200000|2021-06-26 14:53:20|1792.35|1782.35|1791.28|1781.28|1792.35|1782.35|1790.97|1780.97|32
1624719210000|2021-06-26 14:53:30|1791.57|1781.57|1792.83|1782.83|1792.88|1782.88|1790.49|1780.49|39
1624719220000|2021-06-26 14:53:40|1792.66|1782.66|1789.93|1779.93|1792.66|1782.66|1789.82|1779.82|39
1624719230000|2021-06-26 14:53:50|1790.14|1780.14|1792.03|1782.03|1792.03|1782.03|1790.14|1780.14|35
1624719240000|2021-06-26 14:54:00|1792.09|1782.09|1790.6|1780.6|1792.23|1782.23|1790.33|1780.33|26
1624719250000|2021-06-26 14:54:10|1790.48|1780.48|1788.54|1778.54|1790.63|1780.63|1788.47|1778.47|37
1624719260000|2021-06-26 14:54:20|1788.55|1778.55|1789.75|1779.75|1789.76|1779.76|1788.2|1778.2|33
1624719270000|2021-06-26 14:54:30|1789.69|1779.69|1790.02|1780.02|1791.86|1781.86|1789.69|1779.69|40
1624719280000|2021-06-26 14:54:40|1789.98|1779.98|1790.61|1780.61|1790.61|1780.61|1789.49|1779.49|36
1624719290000|2021-06-26 14:54:50|1790.76|1780.76|1790.45|1780.45|1790.76|1780.76|1790.1|1780.1|34
1624719300000|2021-06-26 14:55:00|1790.64|1780.64|1789.65|1779.65|1790.64|1780.64|1789.5|1779.5|36
1624719310000|2021-06-26 14:55:10|1789.7|1779.7|1789.6|1779.6|1790.28|1780.28|1789.59|1779.59|35
1624719320000|2021-06-26 14:55:20|1789.5|1779.5|1790|1780|1790.1|1780.1|1789.37|1779.37|34
1624719330000|2021-06-26 14:55:30|1789.99|1779.99|1788.75|1778.75|1789.99|1779.99|1788.65|1778.65|33
1624719340000|2021-06-26 14:55:40|1788.72|1778.72|1789.18|1779.18|1789.36|1779.36|1788.72|1778.72|29
1624719350000|2021-06-26 14:55:50|1789.22|1779.22|1789.46|1779.46|1789.49|1779.49|1789.22|1779.22|26
1624719360000|2021-06-26 14:56:00|1789.47|1779.47|1790.03|1780.03|1790.21|1780.21|1789.47|1779.47|31
1624719370000|2021-06-26 14:56:10|1790|1780|1789.41|1779.41|1790.1|1780.1|1789.41|1779.41|31
1624719380000|2021-06-26 14:56:20|1789.38|1779.38|1789.38|1779.38|1789.67|1779.67|1789.33|1779.33|32
1624719390000|2021-06-26 14:56:30|1789.39|1779.39|1789.49|1779.49|1789.49|1779.49|1789.34|1779.34|30
1624719400000|2021-06-26 14:56:40|1789.46|1779.46|1789.04|1779.04|1789.75|1779.75|1788.97|1778.97|35
1624719410000|2021-06-26 14:56:50|1789.01|1779.01|1789.03|1779.03|1789.23|1779.23|1789|1779|32
1624719420000|2021-06-26 14:57:00|1789.04|1779.04|1789.96|1779.96|1790.01|1780.01|1788.98|1778.98|34
1624719430000|2021-06-26 14:57:10|1789.95|1779.95|1789.86|1779.86|1790.01|1780.01|1789.86|1779.86|29
1624719440000|2021-06-26 14:57:20|1789.87|1779.87|1789.47|1779.47|1789.96|1779.96|1789.04|1779.04|34
1624719450000|2021-06-26 14:57:30|1789.53|1779.53|1789.38|1779.38|1789.83|1779.83|1789.38|1779.38|28
1624719460000|2021-06-26 14:57:40|1789.25|1779.25|1788.31|1778.31|1789.25|1779.25|1788.25|1778.25|29
1624719470000|2021-06-26 14:57:50|1788.3|1778.3|1787.06|1777.06|1788.3|1778.3|1786.92|1776.92|25
1624719480000|2021-06-26 14:58:00|1787.19|1777.19|1787.06|1777.06|1787.6|1777.6|1787.06|1777.06|35
1624719490000|2021-06-26 14:58:10|1787.05|1777.05|1787.7|1777.7|1787.76|1777.76|1786.95|1776.95|33
1624719500000|2021-06-26 14:58:20|1787.61|1777.61|1787.51|1777.51|1787.61|1777.61|1787.21|1777.21|31
1624719510000|2021-06-26 14:58:30|1787.55|1777.55|1787.54|1777.54|1787.67|1777.67|1787.44|1777.44|23
1624719520000|2021-06-26 14:58:40|1787.64|1777.64|1788.55|1778.55|1789.05|1779.05|1787.64|1777.64|31
1624719530000|2021-06-26 14:58:50|1788.56|1778.56|1787.58|1777.58|1788.64|1778.64|1787.51|1777.51|26
1624719540000|2021-06-26 14:59:00|1787.6|1777.6|1787.63|1777.63|1787.81|1777.81|1787.5|1777.5|28
1624719550000|2021-06-26 14:59:10|1787.69|1777.69|1787.75|1777.75|1788.21|1778.21|1787.55|1777.55|35
1624719560000|2021-06-26 14:59:20|1787.83|1777.83|1787.66|1777.66|1788.15|1778.15|1787.66|1777.66|34
1624719570000|2021-06-26 14:59:30|1787.6|1777.6|1787.14|1777.14|1787.6|1777.6|1787.07|1777.07|34
1624719580000|2021-06-26 14:59:40|1787.15|1777.15|1786.95|1776.95|1787.17|1777.17|1786.87|1776.87|32
1624719590000|2021-06-26 14:59:50|1786.94|1776.94|1785.88|1775.88|1786.94|1776.94|1785.85|1775.85|26
1624719600000|2021-06-26 15:00:00|1785.87|1775.87|1788.24|1778.24|1788.24|1778.24|1785.77|1775.77|37
1624719610000|2021-06-26 15:00:10|1788.25|1778.25|1790.74|1780.74|1790.76|1780.76|1788.17|1778.17|38
1624719620000|2021-06-26 15:00:20|1790.73|1780.73|1788.46|1778.46|1790.75|1780.75|1788.46|1778.46|37
1624719630000|2021-06-26 15:00:30|1788.35|1778.35|1785.31|1775.31|1788.35|1778.35|1785.3|1775.3|37
1624719640000|2021-06-26 15:00:40|1785.37|1775.37|1783.62|1773.62|1786.01|1776.01|1783.6|1773.6|38
1624719650000|2021-06-26 15:00:50|1783.65|1773.65|1782.52|1772.52|1783.72|1773.72|1782.52|1772.52|38
1624719660000|2021-06-26 15:01:00|1782.49|1772.49|1781.52|1771.52|1782.57|1772.57|1781.24|1771.24|35
1624719670000|2021-06-26 15:01:10|1781.47|1771.47|1779.95|1769.95|1781.49|1771.49|1779.89|1769.89|39
1624719680000|2021-06-26 15:01:20|1779.97|1769.97|1778.74|1768.74|1779.97|1769.97|1778.42|1768.42|38
1624719690000|2021-06-26 15:01:30|1778.38|1768.38|1777.85|1767.85|1778.74|1768.74|1777.85|1767.85|39
1624719700000|2021-06-26 15:01:40|1777.92|1767.92|1778.71|1768.71|1778.95|1768.95|1777.39|1767.39|36
1624719710000|2021-06-26 15:01:50|1778.72|1768.72|1778.28|1768.28|1778.92|1768.92|1778.25|1768.25|36
1624719720000|2021-06-26 15:02:00|1778.29|1768.29|1778.19|1768.19|1778.29|1768.29|1777.77|1767.77|36
1624719730000|2021-06-26 15:02:10|1778.2|1768.2|1778.33|1768.33|1778.83|1768.83|1778.01|1768.01|35
1624719740000|2021-06-26 15:02:20|1778.4|1768.4|1776.86|1766.86|1778.5|1768.5|1776.86|1766.86|36
1624719750000|2021-06-26 15:02:30|1776.88|1766.88|1775.38|1765.38|1776.88|1766.88|1775.27|1765.27|37
1624719760000|2021-06-26 15:02:40|1775.39|1765.39|1774.73|1764.73|1775.48|1765.48|1774.68|1764.68|38
1624719770000|2021-06-26 15:02:50|1774.79|1764.79|1774.74|1764.74|1774.8|1764.8|1774.62|1764.62|31
1624719780000|2021-06-26 15:03:00|1774.77|1764.77|1775.79|1765.79|1776.48|1766.48|1774.77|1764.77|32
1624719790000|2021-06-26 15:03:10|1775.85|1765.85|1773.49|1763.49|1776.05|1766.05|1773.35|1763.35|35
1624719800000|2021-06-26 15:03:20|1773.34|1763.34|1773.17|1763.17|1773.71|1763.71|1773.15|1763.15|38
1624719810000|2021-06-26 15:03:30|1773.19|1763.19|1771.57|1761.57|1773.19|1763.19|1771.57|1761.57|35
1624719820000|2021-06-26 15:03:40|1771.61|1761.61|1770.99|1760.99|1771.61|1761.61|1770.67|1760.67|37
1624719830000|2021-06-26 15:03:50|1770.94|1760.94|1771.15|1761.15|1771.45|1761.45|1770.89|1760.89|33
1624719840000|2021-06-26 15:04:00|1771.2|1761.2|1772.22|1762.22|1773.07|1763.07|1771.2|1761.2|38
1624719850000|2021-06-26 15:04:10|1772.14|1762.14|1772.57|1762.57|1772.57|1762.57|1771.13|1761.13|37
1624719860000|2021-06-26 15:04:20|1772.87|1762.87|1772.48|1762.48|1773.26|1763.26|1772.39|1762.39|39
1624719870000|2021-06-26 15:04:30|1772.51|1762.51|1772.15|1762.15|1773.08|1763.08|1772.15|1762.15|35
1624719880000|2021-06-26 15:04:40|1772.19|1762.19|1773.65|1763.65|1773.65|1763.65|1772.19|1762.19|38
1624719890000|2021-06-26 15:04:50|1774.34|1764.34|1777.43|1767.43|1777.65|1767.65|1774.33|1764.33|38
1624719900000|2021-06-26 15:05:00|1777.22|1767.22|1773.63|1763.63|1777.22|1767.22|1773.45|1763.45|35
1624719910000|2021-06-26 15:05:10|1773.65|1763.65|1772.87|1762.87|1773.72|1763.72|1772.58|1762.58|35
1624719920000|2021-06-26 15:05:20|1773.03|1763.03|1774.81|1764.81|1774.81|1764.81|1773.03|1763.03|32
1624719930000|2021-06-26 15:05:30|1774.82|1764.82|1776.39|1766.39|1776.81|1766.81|1774.82|1764.82|35
1624719940000|2021-06-26 15:05:40|1776.29|1766.29|1774.81|1764.81|1776.29|1766.29|1774.4|1764.4|34
1624719950000|2021-06-26 15:05:50|1775.23|1765.23|1775.79|1765.79|1776.24|1766.24|1774.84|1764.84|36
1624719960000|2021-06-26 15:06:00|1776.16|1766.16|1775.83|1765.83|1776.55|1766.55|1775.78|1765.78|37
1624719970000|2021-06-26 15:06:10|1775.87|1765.87|1777.97|1767.97|1777.97|1767.97|1775.87|1765.87|38
1624719980000|2021-06-26 15:06:20|1777.96|1767.96|1777.68|1767.68|1778.71|1768.71|1777.52|1767.52|33
1624719990000|2021-06-26 15:06:30|1777.67|1767.67|1777.69|1767.69|1778.03|1768.03|1777.09|1767.09|34
1624720000000|2021-06-26 15:06:40|1777.71|1767.71|1779.9|1769.9|1779.9|1769.9|1777.71|1767.71|36
1624720010000|2021-06-26 15:06:50|1779.87|1769.87|1777.8|1767.8|1779.96|1769.96|1777.77|1767.77|34
1624720020000|2021-06-26 15:07:00|1777.95|1767.95|1778.68|1768.68|1779.11|1769.11|1777.95|1767.95|34
1624720030000|2021-06-26 15:07:10|1778.71|1768.71|1780.34|1770.34|1780.44|1770.44|1778.3|1768.3|36
1624720040000|2021-06-26 15:07:20|1780.31|1770.31|1778.07|1768.07|1780.42|1770.42|1777.96|1767.96|37
1624720050000|2021-06-26 15:07:30|1778.22|1768.22|1779.15|1769.15|1779.85|1769.85|1778.22|1768.22|39
1624720060000|2021-06-26 15:07:40|1779.22|1769.22|1777.22|1767.22|1779.22|1769.22|1777.11|1767.11|37
1624720070000|2021-06-26 15:07:50|1777.25|1767.25|1777.34|1767.34|1777.34|1767.34|1775.48|1765.48|37
1624720080000|2021-06-26 15:08:00|1777.39|1767.39|1775.95|1765.95|1778.23|1768.23|1775.87|1765.87|38
1624720090000|2021-06-26 15:08:10|1775.98|1765.98|1775.38|1765.38|1775.98|1765.98|1775.33|1765.33|33
1624720100000|2021-06-26 15:08:20|1775.37|1765.37|1776.89|1766.89|1777.8|1767.8|1775.26|1765.26|36
1624720110000|2021-06-26 15:08:30|1776.85|1766.85|1777.66|1767.66|1777.66|1767.66|1776.42|1766.42|36
1624720120000|2021-06-26 15:08:40|1777.64|1767.64|1776.59|1766.59|1777.64|1767.64|1776.56|1766.56|40
1624720130000|2021-06-26 15:08:50|1776.55|1766.55|1776.13|1766.13|1777.13|1767.13|1776.13|1766.13|36
1624720140000|2021-06-26 15:09:00|1776.1|1766.1|1776.42|1766.42|1776.74|1766.74|1776.1|1766.1|38
1624720150000|2021-06-26 15:09:10|1776.4|1766.4|1777.46|1767.46|1777.66|1767.66|1776.4|1766.4|33
1624720160000|2021-06-26 15:09:20|1777.51|1767.51|1776.69|1766.69|1777.51|1767.51|1776.2|1766.2|38
1624720170000|2021-06-26 15:09:30|1776.71|1766.71|1776.82|1766.82|1776.89|1766.89|1776.37|1766.37|34
1624720180000|2021-06-26 15:09:40|1776.83|1766.83|1777|1767|1777|1767|1776.75|1766.75|33
1624720190000|2021-06-26 15:09:50|1777.02|1767.02|1776.84|1766.84|1777.3|1767.3|1776.84|1766.84|31
1624720200000|2021-06-26 15:10:00|1776.76|1766.76|1777.17|1767.17|1777.28|1767.28|1776.53|1766.53|36
1624720210000|2021-06-26 15:10:10|1777.16|1767.16|1777.14|1767.14|1777.44|1767.44|1777.12|1767.12|30
1624720220000|2021-06-26 15:10:20|1777.01|1767.01|1777.12|1767.12|1777.22|1767.22|1776.9|1766.9|27
1624720230000|2021-06-26 15:10:30|1777.13|1767.13|1777.99|1767.99|1778.05|1768.05|1777.08|1767.08|34
1624720240000|2021-06-26 15:10:40|1778|1768|1779.76|1769.76|1779.81|1769.81|1777.96|1767.96|36
1624720250000|2021-06-26 15:10:50|1779.9|1769.9|1780.6|1770.6|1780.84|1770.84|1779.9|1769.9|31
1624720260000|2021-06-26 15:11:00|1780.87|1770.87|1784.64|1774.64|1784.67|1774.67|1780.87|1770.87|39
1624720270000|2021-06-26 15:11:10|1784.72|1774.72|1782.95|1772.95|1785.03|1775.03|1782.95|1772.95|39
1624720280000|2021-06-26 15:11:20|1782.96|1772.96|1783.43|1773.43|1783.43|1773.43|1782.37|1772.37|36
1624720290000|2021-06-26 15:11:30|1783.41|1773.41|1782.4|1772.4|1783.71|1773.71|1782.4|1772.4|32
1624720300000|2021-06-26 15:11:40|1782.39|1772.39|1781.49|1771.49|1782.52|1772.52|1781.43|1771.43|36
1624720310000|2021-06-26 15:11:50|1781.41|1771.41|1781.71|1771.71|1781.78|1771.78|1780.67|1770.67|36
1624720320000|2021-06-26 15:12:00|1781.69|1771.69|1780.15|1770.15|1781.69|1771.69|1779.95|1769.95|37
1624720330000|2021-06-26 15:12:10|1780.07|1770.07|1779.57|1769.57|1780.09|1770.09|1779.53|1769.53|32
1624720340000|2021-06-26 15:12:20|1779.61|1769.61|1779.44|1769.44|1779.65|1769.65|1779.15|1769.15|33
1624720350000|2021-06-26 15:12:30|1779.47|1769.47|1780.5|1770.5|1780.54|1770.54|1779.47|1769.47|31
1624720360000|2021-06-26 15:12:40|1780.52|1770.52|1779.27|1769.27|1780.73|1770.73|1779.27|1769.27|32
1624720370000|2021-06-26 15:12:50|1779.26|1769.26|1777.8|1767.8|1779.32|1769.32|1777.55|1767.55|38
1624720380000|2021-06-26 15:13:00|1777.79|1767.79|1778.34|1768.34|1778.34|1768.34|1777.57|1767.57|35
1624720390000|2021-06-26 15:13:10|1778.3|1768.3|1780.03|1770.03|1780.15|1770.15|1778.26|1768.26|35
1624720400000|2021-06-26 15:13:20|1780.05|1770.05|1778.59|1768.59|1780.05|1770.05|1778.54|1768.54|33
1624720410000|2021-06-26 15:13:30|1778.6|1768.6|1778.24|1768.24|1778.74|1768.74|1777.81|1767.81|31
1624720420000|2021-06-26 15:13:40|1778.22|1768.22|1778.16|1768.16|1778.25|1768.25|1777.88|1767.88|29
1624720430000|2021-06-26 15:13:50|1778.23|1768.23|1777.84|1767.84|1778.31|1768.31|1777.84|1767.84|35
1624720440000|2021-06-26 15:14:00|1777.81|1767.81|1777.03|1767.03|1777.83|1767.83|1776.98|1766.98|32
1624720450000|2021-06-26 15:14:10|1777.17|1767.17|1776.91|1766.91|1777.47|1767.47|1776.84|1766.84|30
1624720460000|2021-06-26 15:14:20|1776.9|1766.9|1777.41|1767.41|1777.75|1767.75|1776.81|1766.81|34
1624720470000|2021-06-26 15:14:30|1777.34|1767.34|1778.04|1768.04|1778.34|1768.34|1777.14|1767.14|37
1624720480000|2021-06-26 15:14:40|1778|1768|1778.43|1768.43|1778.62|1768.62|1777.98|1767.98|32
1624720490000|2021-06-26 15:14:50|1778.37|1768.37|1778.84|1768.84|1779.36|1769.36|1778.37|1768.37|34
1624720500000|2021-06-26 15:15:00|1778.82|1768.82|1780.42|1770.42|1780.42|1770.42|1778.65|1768.65|32
1624720510000|2021-06-26 15:15:10|1780.4|1770.4|1782.51|1772.51|1783.68|1773.68|1780.4|1770.4|39
1624720520000|2021-06-26 15:15:20|1782.55|1772.55|1783.28|1773.28|1783.67|1773.67|1782.38|1772.38|38
1624720530000|2021-06-26 15:15:30|1783.19|1773.19|1781.98|1771.98|1783.51|1773.51|1781.97|1771.97|34
1624720540000|2021-06-26 15:15:40|1781.97|1771.97|1782.94|1772.94|1782.94|1772.94|1781.29|1771.29|39
1624720550000|2021-06-26 15:15:50|1782.95|1772.95|1783.33|1773.33|1783.47|1773.47|1782.58|1772.58|36
1624720560000|2021-06-26 15:16:00|1783.35|1773.35|1781.73|1771.73|1783.5|1773.5|1781.59|1771.59|38
1624720570000|2021-06-26 15:16:10|1781.71|1771.71|1781.46|1771.46|1781.71|1771.71|1781.06|1771.06|30
1624720580000|2021-06-26 15:16:20|1781.43|1771.43|1781.44|1771.44|1781.52|1771.52|1781.37|1771.37|22
1624720590000|2021-06-26 15:16:30|1781.43|1771.43|1781.55|1771.55|1781.57|1771.57|1781.43|1771.43|24
1624720600000|2021-06-26 15:16:40|1781.56|1771.56|1781.04|1771.04|1781.56|1771.56|1780.96|1770.96|28
1624720610000|2021-06-26 15:16:50|1781.08|1771.08|1780.71|1770.71|1781.22|1771.22|1780.71|1770.71|30
1624720620000|2021-06-26 15:17:00|1780.7|1770.7|1779.69|1769.69|1780.7|1770.7|1779.69|1769.69|29
1624720630000|2021-06-26 15:17:10|1779.75|1769.75|1777.63|1767.63|1779.75|1769.75|1777.63|1767.63|37
1624720640000|2021-06-26 15:17:20|1777.66|1767.66|1775.69|1765.69|1777.66|1767.66|1775.69|1765.69|39
1624720650000|2021-06-26 15:17:30|1775.65|1765.65|1774.92|1764.92|1775.65|1765.65|1774.61|1764.61|39
1624720660000|2021-06-26 15:17:40|1774.9|1764.9|1774.6|1764.6|1775.67|1765.67|1774.6|1764.6|39
1624720670000|2021-06-26 15:17:50|1774.55|1764.55|1774.91|1764.91|1774.97|1764.97|1774.17|1764.17|35
1624720680000|2021-06-26 15:18:00|1774.93|1764.93|1777.02|1767.02|1777.55|1767.55|1774.73|1764.73|37
1624720690000|2021-06-26 15:18:10|1777.04|1767.04|1776.11|1766.11|1777.95|1767.95|1776.11|1766.11|36
1624720700000|2021-06-26 15:18:20|1776.13|1766.13|1774.71|1764.71|1776.14|1766.14|1774.28|1764.28|39
1624720710000|2021-06-26 15:18:30|1774.6|1764.6|1773.21|1763.21|1774.6|1764.6|1773.13|1763.13|37
1624720720000|2021-06-26 15:18:40|1773.29|1763.29|1770.65|1760.65|1773.29|1763.29|1770.26|1760.26|40
1624720730000|2021-06-26 15:18:50|1770.63|1760.63|1772.33|1762.33|1772.36|1762.36|1770.58|1760.58|38
1624720740000|2021-06-26 15:19:00|1772.34|1762.34|1773.81|1763.81|1774.36|1764.36|1772.34|1762.34|39
1624720750000|2021-06-26 15:19:10|1773.83|1763.83|1772.46|1762.46|1773.83|1763.83|1771.98|1761.98|38
1624720760000|2021-06-26 15:19:20|1772.47|1762.47|1769.82|1759.82|1772.47|1762.47|1769.82|1759.82|39
1624720770000|2021-06-26 15:19:30|1769.78|1759.78|1769.12|1759.12|1769.82|1759.82|1769.09|1759.09|39
1624720780000|2021-06-26 15:19:40|1769.11|1759.11|1768.23|1758.23|1769.91|1759.91|1768.13|1758.13|37
1624720790000|2021-06-26 15:19:50|1768.25|1758.25|1768.19|1758.19|1768.76|1758.76|1767.99|1757.99|36
1624720800000|2021-06-26 15:20:00|1768.11|1758.11|1770.63|1760.63|1770.65|1760.65|1768.07|1758.07|33
1624720810000|2021-06-26 15:20:10|1770.72|1760.72|1768.36|1758.36|1770.91|1760.91|1768.26|1758.26|38
1624720820000|2021-06-26 15:20:20|1768.32|1758.32|1767.05|1757.05|1768.6|1758.6|1766.9|1756.9|38
1624720830000|2021-06-26 15:20:30|1767.04|1757.04|1767.87|1757.87|1767.87|1757.87|1765.98|1755.98|39
1624720840000|2021-06-26 15:20:40|1767.81|1757.81|1767.32|1757.32|1768.21|1758.21|1767.17|1757.17|39
1624720850000|2021-06-26 15:20:50|1767.29|1757.29|1768.5|1758.5|1768.72|1758.72|1767.29|1757.29|36
1624720860000|2021-06-26 15:21:00|1768.57|1758.57|1768.1|1758.1|1768.58|1758.58|1767.51|1757.51|38
1624720870000|2021-06-26 15:21:10|1768.07|1758.07|1769.44|1759.44|1769.44|1759.44|1768.07|1758.07|37
1624720880000|2021-06-26 15:21:20|1769.49|1759.49|1770.39|1760.39|1771.12|1761.12|1769.49|1759.49|36
1624720890000|2021-06-26 15:21:30|1770.31|1760.31|1770.75|1760.75|1770.84|1760.84|1770.17|1760.17|34
1624720900000|2021-06-26 15:21:40|1770.73|1760.73|1771|1761|1771.21|1761.21|1770.73|1760.73|33
1624720910000|2021-06-26 15:21:50|1771.05|1761.05|1771.27|1761.27|1771.49|1761.49|1770.99|1760.99|32
1624720920000|2021-06-26 15:22:00|1771.32|1761.32|1769.71|1759.71|1771.39|1761.39|1769.71|1759.71|37
1624720930000|2021-06-26 15:22:10|1769.55|1759.55|1768.63|1758.63|1769.55|1759.55|1768.29|1758.29|37
1624720940000|2021-06-26 15:22:20|1768.6|1758.6|1769.54|1759.54|1769.57|1759.57|1768.6|1758.6|37
1624720950000|2021-06-26 15:22:30|1769.6|1759.6|1770.6|1760.6|1770.83|1760.83|1769.6|1759.6|36
1624720960000|2021-06-26 15:22:40|1770.59|1760.59|1770.11|1760.11|1770.67|1760.67|1769.21|1759.21|30
1624720970000|2021-06-26 15:22:50|1770.13|1760.13|1771.12|1761.12|1771.17|1761.17|1770.13|1760.13|31
1624720980000|2021-06-26 15:23:00|1771.1|1761.1|1769.93|1759.93|1771.32|1761.32|1769.93|1759.93|30
1624720990000|2021-06-26 15:23:10|1769.91|1759.91|1770.21|1760.21|1770.21|1760.21|1769.43|1759.43|36
1624721000000|2021-06-26 15:23:20|1770.25|1760.25|1770.7|1760.7|1770.75|1760.75|1769.43|1759.43|31
1624721010000|2021-06-26 15:23:30|1770.74|1760.74|1770.79|1760.79|1770.92|1760.92|1770.61|1760.61|21
1624721020000|2021-06-26 15:23:40|1770.76|1760.76|1773.27|1763.27|1773.29|1763.29|1770.76|1760.76|31
1624721030000|2021-06-26 15:23:50|1773.29|1763.29|1775.28|1765.28|1775.28|1765.28|1773.16|1763.16|38
1624721040000|2021-06-26 15:24:00|1775.31|1765.31|1776.92|1766.92|1776.92|1766.92|1775.28|1765.28|35
1624721050000|2021-06-26 15:24:10|1776.89|1766.89|1775.31|1765.31|1776.96|1766.96|1775.31|1765.31|37
1624721060000|2021-06-26 15:24:20|1775.24|1765.24|1775.71|1765.71|1775.73|1765.73|1773.08|1763.08|36
1624721070000|2021-06-26 15:24:30|1776.01|1766.01|1777.84|1767.84|1777.84|1767.84|1774.74|1764.74|39
1624721080000|2021-06-26 15:24:40|1777.4|1767.4|1779.02|1769.02|1779.21|1769.21|1776.87|1766.87|38
1624721090000|2021-06-26 15:24:50|1779|1769|1778.53|1768.53|1779.33|1769.33|1778.37|1768.37|38
1624721100000|2021-06-26 15:25:00|1778.47|1768.47|1780.07|1770.07|1780.07|1770.07|1778.47|1768.47|35
1624721110000|2021-06-26 15:25:10|1780.02|1770.02|1780.84|1770.84|1782.02|1772.02|1779.99|1769.99|36
1624721120000|2021-06-26 15:25:20|1780.89|1770.89|1779.71|1769.71|1780.89|1770.89|1779.22|1769.22|39
1624721130000|2021-06-26 15:25:30|1779.69|1769.69|1780.01|1770.01|1780.01|1770.01|1778.99|1768.99|37
1624721140000|2021-06-26 15:25:40|1780.05|1770.05|1780.47|1770.47|1780.65|1770.65|1779.56|1769.56|32
1624721150000|2021-06-26 15:25:50|1780.44|1770.44|1779.11|1769.11|1780.44|1770.44|1779.09|1769.09|31
1624721160000|2021-06-26 15:26:00|1779.12|1769.12|1777.35|1767.35|1779.5|1769.5|1777.26|1767.26|35
1624721170000|2021-06-26 15:26:10|1777.34|1767.34|1774.75|1764.75|1777.34|1767.34|1774.57|1764.57|38
1624721180000|2021-06-26 15:26:20|1774.7|1764.7|1775.83|1765.83|1775.83|1765.83|1774.49|1764.49|35
1624721190000|2021-06-26 15:26:30|1775.85|1765.85|1774.44|1764.44|1775.92|1765.92|1774.38|1764.38|39
1624721200000|2021-06-26 15:26:40|1774.45|1764.45|1773.36|1763.36|1774.64|1764.64|1773.22|1763.22|37
1624721210000|2021-06-26 15:26:50|1773.32|1763.32|1772.18|1762.18|1773.32|1763.32|1772.04|1762.04|36
1624721220000|2021-06-26 15:27:00|1772.17|1762.17|1771.42|1761.42|1772.17|1762.17|1771.18|1761.18|36
1624721230000|2021-06-26 15:27:10|1771.45|1761.45|1773.21|1763.21|1773.21|1763.21|1771.31|1761.31|38
1624721240000|2021-06-26 15:27:20|1773.27|1763.27|1773.13|1763.13|1773.92|1763.92|1772.99|1762.99|36
1624721250000|2021-06-26 15:27:30|1773.09|1763.09|1772.65|1762.65|1773.21|1763.21|1772.51|1762.51|32
1624721260000|2021-06-26 15:27:40|1772.63|1762.63|1772.12|1762.12|1772.64|1762.64|1771.6|1761.6|35
1624721270000|2021-06-26 15:27:50|1772.09|1762.09|1772.4|1762.4|1772.62|1762.62|1771.93|1761.93|32
1624721280000|2021-06-26 15:28:00|1772.42|1762.42|1772.99|1762.99|1773.87|1763.87|1772.42|1762.42|36
1624721290000|2021-06-26 15:28:10|1773.03|1763.03|1774.06|1764.06|1774.12|1764.12|1773.01|1763.01|35
1624721300000|2021-06-26 15:28:20|1774.05|1764.05|1774.52|1764.52|1774.52|1764.52|1772.85|1762.85|39
1624721310000|2021-06-26 15:28:30|1774.54|1764.54|1775.71|1765.71|1776.27|1766.27|1774.52|1764.52|33
1624721320000|2021-06-26 15:28:40|1775.76|1765.76|1777.79|1767.79|1777.79|1767.79|1775.76|1765.76|35
1624721330000|2021-06-26 15:28:50|1777.85|1767.85|1776.88|1766.88|1777.87|1767.87|1776.88|1766.88|40
1624721340000|2021-06-26 15:29:00|1776.73|1766.73|1777.6|1767.6|1777.6|1767.6|1776.63|1766.63|32
1624721350000|2021-06-26 15:29:10|1777.59|1767.59|1776.49|1766.49|1777.76|1767.76|1776.24|1766.24|30
1624721360000|2021-06-26 15:29:20|1776.48|1766.48|1773.84|1763.84|1776.48|1766.48|1773.84|1763.84|37
1624721370000|2021-06-26 15:29:30|1773.89|1763.89|1773.89|1763.89|1775.06|1765.06|1773.89|1763.89|38
1624721380000|2021-06-26 15:29:40|1773.91|1763.91|1774.73|1764.73|1774.9|1764.9|1773.9|1763.9|34
1624721390000|2021-06-26 15:29:50|1774.68|1764.68|1774.59|1764.59|1774.68|1764.68|1773.91|1763.91|34
1624721400000|2021-06-26 15:30:00|1774.57|1764.57|1775.53|1765.53|1775.59|1765.59|1774.28|1764.28|32
1624721410000|2021-06-26 15:30:10|1775.55|1765.55|1775.85|1765.85|1775.85|1765.85|1775.44|1765.44|37
1624721420000|2021-06-26 15:30:20|1775.86|1765.86|1775.77|1765.77|1775.86|1765.86|1775.62|1765.62|32
1624721430000|2021-06-26 15:30:30|1775.72|1765.72|1776.16|1766.16|1776.25|1766.25|1775.72|1765.72|33
1624721440000|2021-06-26 15:30:40|1776.19|1766.19|1777.8|1767.8|1778.01|1768.01|1776.19|1766.19|37
1624721450000|2021-06-26 15:30:50|1777.74|1767.74|1777.93|1767.93|1778.26|1768.26|1777.5|1767.5|31
1624721460000|2021-06-26 15:31:00|1777.95|1767.95|1776.64|1766.64|1777.98|1767.98|1776.31|1766.31|39
1624721470000|2021-06-26 15:31:10|1776.66|1766.66|1778.22|1768.22|1778.22|1768.22|1776.41|1766.41|40
1624721480000|2021-06-26 15:31:20|1778.23|1768.23|1777.59|1767.59|1778.54|1768.54|1777.59|1767.59|33
1624721490000|2021-06-26 15:31:30|1777.62|1767.62|1777.93|1767.93|1778.04|1768.04|1777.46|1767.46|32
1624721500000|2021-06-26 15:31:40|1777.94|1767.94|1776.88|1766.88|1777.94|1767.94|1776.88|1766.88|32
1624721510000|2021-06-26 15:31:50|1776.79|1766.79|1777.22|1767.22|1777.22|1767.22|1776.49|1766.49|37
1624721520000|2021-06-26 15:32:00|1777.18|1767.18|1777.89|1767.89|1778|1768|1777.18|1767.18|34
1624721530000|2021-06-26 15:32:10|1777.88|1767.88|1778.16|1768.16|1778.39|1768.39|1777.85|1767.85|35
1624721540000|2021-06-26 15:32:20|1778.21|1768.21|1777.21|1767.21|1778.21|1768.21|1777.17|1767.17|22
1624721550000|2021-06-26 15:32:30|1777.23|1767.23|1778.13|1768.13|1778.13|1768.13|1777.19|1767.19|33
1624721560000|2021-06-26 15:32:40|1778.31|1768.31|1778.62|1768.62|1778.84|1768.84|1778.31|1768.31|27
1624721570000|2021-06-26 15:32:50|1778.56|1768.56|1778.32|1768.32|1778.7|1768.7|1778.18|1768.18|33
1624721580000|2021-06-26 15:33:00|1778.31|1768.31|1777.97|1767.97|1778.34|1768.34|1777.81|1767.81|31
1624721590000|2021-06-26 15:33:10|1777.9|1767.9|1777.72|1767.72|1778.08|1768.08|1777.54|1767.54|28
1624721600000|2021-06-26 15:33:20|1777.73|1767.73|1777.65|1767.65|1777.89|1767.89|1777.65|1767.65|32
1624721610000|2021-06-26 15:33:30|1777.62|1767.62|1777.04|1767.04|1777.62|1767.62|1777.01|1767.01|28
1624721620000|2021-06-26 15:33:40|1777.02|1767.02|1777|1767|1777.05|1767.05|1776.96|1766.96|17
1624721630000|2021-06-26 15:33:50|1776.98|1766.98|1776.71|1766.71|1776.99|1766.99|1776.71|1766.71|22
1624721640000|2021-06-26 15:34:00|1776.73|1766.73|1776.8|1766.8|1776.95|1766.95|1776.39|1766.39|30
1624721650000|2021-06-26 15:34:10|1776.77|1766.77|1776.5|1766.5|1776.77|1766.77|1776.5|1766.5|25
1624721660000|2021-06-26 15:34:20|1776.47|1766.47|1776.34|1766.34|1776.47|1766.47|1776.31|1766.31|15
1624721670000|2021-06-26 15:34:30|1776.33|1766.33|1776.47|1766.47|1776.99|1766.99|1776.33|1766.33|32
1624721680000|2021-06-26 15:34:40|1776.46|1766.46|1776.46|1766.46|1776.47|1766.47|1776.43|1766.43|13
1624721690000|2021-06-26 15:34:50|1776.44|1766.44|1775.75|1765.75|1776.53|1766.53|1775.75|1765.75|23
1624721700000|2021-06-26 15:35:00|1775.74|1765.74|1775.39|1765.39|1775.74|1765.74|1775.28|1765.28|37
1624721710000|2021-06-26 15:35:10|1775.4|1765.4|1775.06|1765.06|1775.4|1765.4|1774.68|1764.68|35
1624721720000|2021-06-26 15:35:20|1775.08|1765.08|1774.56|1764.56|1775.1|1765.1|1774.5|1764.5|33
1624721730000|2021-06-26 15:35:30|1774.48|1764.48|1773.85|1763.85|1774.51|1764.51|1773.81|1763.81|34
1624721740000|2021-06-26 15:35:40|1773.83|1763.83|1773.62|1763.62|1773.85|1763.85|1773.62|1763.62|18
1624721750000|2021-06-26 15:35:50|1773.57|1763.57|1773.05|1763.05|1773.57|1763.57|1773.03|1763.03|33
1624721760000|2021-06-26 15:36:00|1772.99|1762.99|1772.65|1762.65|1773.02|1763.02|1772.21|1762.21|36
1624721770000|2021-06-26 15:36:10|1772.63|1762.63|1773.43|1763.43|1773.46|1763.46|1772.48|1762.48|31
1624721780000|2021-06-26 15:36:20|1773.39|1763.39|1772.66|1762.66|1773.4|1763.4|1772.66|1762.66|25
1624721790000|2021-06-26 15:36:30|1772.64|1762.64|1772.71|1762.71|1772.76|1762.76|1772.56|1762.56|17
1624721800000|2021-06-26 15:36:40|1772.74|1762.74|1774.51|1764.51|1774.51|1764.51|1772.74|1762.74|26
1624721810000|2021-06-26 15:36:50|1774.55|1764.55|1774.39|1764.39|1774.74|1764.74|1774.27|1764.27|28
1624721820000|2021-06-26 15:37:00|1774.4|1764.4|1773.27|1763.27|1774.69|1764.69|1773.16|1763.16|37
1624721830000|2021-06-26 15:37:10|1773.28|1763.28|1771.94|1761.94|1773.28|1763.28|1771.94|1761.94|32
1624721840000|2021-06-26 15:37:20|1771.97|1761.97|1772.95|1762.95|1772.97|1762.97|1771.91|1761.91|37
1624721850000|2021-06-26 15:37:30|1773.02|1763.02|1773.09|1763.09|1773.3|1763.3|1772.34|1762.34|34
1624721860000|2021-06-26 15:37:40|1773.14|1763.14|1773.04|1763.04|1773.21|1763.21|1772.93|1762.93|33
1624721870000|2021-06-26 15:37:50|1773.03|1763.03|1772.28|1762.28|1773.08|1763.08|1772.28|1762.28|27
1624721880000|2021-06-26 15:38:00|1772.3|1762.3|1771.84|1761.84|1772.31|1762.31|1771.7|1761.7|35
1624721890000|2021-06-26 15:38:10|1771.86|1761.86|1771.27|1761.27|1771.97|1761.97|1771.27|1761.27|36
1624721900000|2021-06-26 15:38:20|1771.26|1761.26|1771.27|1761.27|1771.46|1761.46|1771.24|1761.24|33
1624721910000|2021-06-26 15:38:30|1771.29|1761.29|1771.3|1761.3|1771.76|1761.76|1771.27|1761.27|28
1624721920000|2021-06-26 15:38:40|1771.13|1761.13|1770.34|1760.34|1771.13|1761.13|1770.34|1760.34|34
1624721930000|2021-06-26 15:38:50|1770.32|1760.32|1770.33|1760.33|1770.85|1760.85|1770.29|1760.29|33
1624721940000|2021-06-26 15:39:00|1770.32|1760.32|1770.28|1760.28|1770.32|1760.32|1770.17|1760.17|24
1624721950000|2021-06-26 15:39:10|1770.27|1760.27|1771.18|1761.18|1771.2|1761.2|1770.27|1760.27|25
1624721960000|2021-06-26 15:39:20|1771.15|1761.15|1771.92|1761.92|1772.11|1762.11|1771.15|1761.15|34
1624721970000|2021-06-26 15:39:30|1771.91|1761.91|1771.65|1761.65|1771.95|1761.95|1771.65|1761.65|30
1624721980000|2021-06-26 15:39:40|1771.49|1761.49|1770.04|1760.04|1771.49|1761.49|1769.8|1759.8|39
1624721990000|2021-06-26 15:39:50|1770.05|1760.05|1770.38|1760.38|1770.42|1760.42|1769.99|1759.99|23
1624722000000|2021-06-26 15:40:00|1770.39|1760.39|1769.77|1759.77|1770.39|1760.39|1769.74|1759.74|28
1624722010000|2021-06-26 15:40:10|1769.78|1759.78|1771.28|1761.28|1771.32|1761.32|1769.63|1759.63|36
1624722020000|2021-06-26 15:40:20|1771.33|1761.33|1772.38|1762.38|1772.41|1762.41|1771.27|1761.27|30
1624722030000|2021-06-26 15:40:30|1772.4|1762.4|1774.49|1764.49|1774.65|1764.65|1772.4|1762.4|35
1624722040000|2021-06-26 15:40:40|1774.5|1764.5|1775.94|1765.94|1775.94|1765.94|1774.41|1764.41|35
1624722050000|2021-06-26 15:40:50|1775.88|1765.88|1776.23|1766.23|1777.49|1767.49|1775.88|1765.88|37
1624722060000|2021-06-26 15:41:00|1776.58|1766.58|1776.05|1766.05|1776.63|1766.63|1775.34|1765.34|36
1624722070000|2021-06-26 15:41:10|1776.04|1766.04|1775.08|1765.08|1776.04|1766.04|1774.53|1764.53|33
1624722080000|2021-06-26 15:41:20|1775.09|1765.09|1775.98|1765.98|1776.71|1766.71|1775.09|1765.09|35
1624722090000|2021-06-26 15:41:30|1775.97|1765.97|1777.1|1767.1|1777.1|1767.1|1775.96|1765.96|33
1624722100000|2021-06-26 15:41:40|1777.09|1767.09|1776.41|1766.41|1777.29|1767.29|1776.19|1766.19|34
1624722110000|2021-06-26 15:41:50|1776.43|1766.43|1776.46|1766.46|1776.48|1766.48|1775.95|1765.95|29
1624722120000|2021-06-26 15:42:00|1776.42|1766.42|1774.48|1764.48|1776.42|1766.42|1774.48|1764.48|37
1624722130000|2021-06-26 15:42:10|1774.56|1764.56|1774.46|1764.46|1774.69|1764.69|1774.46|1764.46|27
1624722140000|2021-06-26 15:42:20|1774.45|1764.45|1773.8|1763.8|1774.5|1764.5|1773.8|1763.8|35
1624722150000|2021-06-26 15:42:30|1773.79|1763.79|1773.62|1763.62|1773.79|1763.79|1773.03|1763.03|34
1624722160000|2021-06-26 15:42:40|1773.7|1763.7|1774.28|1764.28|1774.28|1764.28|1773.69|1763.69|28
1624722170000|2021-06-26 15:42:50|1774.27|1764.27|1773.15|1763.15|1774.52|1764.52|1772.9|1762.9|36
1624722180000|2021-06-26 15:43:00|1773.18|1763.18|1771.89|1761.89|1773.18|1763.18|1771.89|1761.89|34
1624722190000|2021-06-26 15:43:10|1771.88|1761.88|1772.18|1762.18|1772.18|1762.18|1771.63|1761.63|29
1624722200000|2021-06-26 15:43:20|1772.19|1762.19|1772.92|1762.92|1772.97|1762.97|1772.06|1762.06|36
1624722210000|2021-06-26 15:43:30|1772.93|1762.93|1774.9|1764.9|1775.16|1765.16|1772.93|1762.93|32
1624722220000|2021-06-26 15:43:40|1774.95|1764.95|1776.56|1766.56|1776.6|1766.6|1774.95|1764.95|36
1624722230000|2021-06-26 15:43:50|1776.39|1766.39|1776.71|1766.71|1776.71|1766.71|1776.03|1766.03|36
1624722240000|2021-06-26 15:44:00|1776.63|1766.63|1775.21|1765.21|1776.77|1766.77|1775.21|1765.21|32
1624722250000|2021-06-26 15:44:10|1775.12|1765.12|1775.93|1765.93|1775.97|1765.97|1774.48|1764.48|36
1624722260000|2021-06-26 15:44:20|1775.91|1765.91|1776.37|1766.37|1776.42|1766.42|1775.49|1765.49|37
1624722270000|2021-06-26 15:44:30|1776.38|1766.38|1777.11|1767.11|1777.11|1767.11|1776.33|1766.33|31
1624722280000|2021-06-26 15:44:40|1777.17|1767.17|1777.57|1767.57|1778.83|1768.83|1777.17|1767.17|38
1624722290000|2021-06-26 15:44:50|1777.49|1767.49|1778.86|1768.86|1779.12|1769.12|1777.49|1767.49|33
1624722300000|2021-06-26 15:45:00|1778.87|1768.87|1780.19|1770.19|1780.26|1770.26|1778.49|1768.49|34
1624722310000|2021-06-26 15:45:10|1780.82|1770.82|1781.09|1771.09|1781.4|1771.4|1780.82|1770.82|31
1624722320000|2021-06-26 15:45:20|1781.03|1771.03|1778.98|1768.98|1781.03|1771.03|1778.98|1768.98|37
1624722330000|2021-06-26 15:45:30|1778.79|1768.79|1778.93|1768.93|1779.02|1769.02|1777.45|1767.45|36
1624722340000|2021-06-26 15:45:40|1778.85|1768.85|1780.52|1770.52|1780.52|1770.52|1778.67|1768.67|32
1624722350000|2021-06-26 15:45:50|1780.57|1770.57|1782.86|1772.86|1782.86|1772.86|1780.31|1770.31|36
1624722360000|2021-06-26 15:46:00|1782.77|1772.77|1781.9|1771.9|1782.82|1772.82|1781.28|1771.28|34
1624722370000|2021-06-26 15:46:10|1781.93|1771.93|1782.26|1772.26|1782.34|1772.34|1780.79|1770.79|36
1624722380000|2021-06-26 15:46:20|1782.31|1772.31|1781.74|1771.74|1782.35|1772.35|1781.74|1771.74|36
1624722390000|2021-06-26 15:46:30|1781.59|1771.59|1782.68|1772.68|1782.91|1772.91|1781.44|1771.44|37
1624722400000|2021-06-26 15:46:40|1782.56|1772.56|1782.38|1772.38|1782.87|1772.87|1782.36|1772.36|36
1624722410000|2021-06-26 15:46:50|1782.36|1772.36|1782.59|1772.59|1782.96|1772.96|1782.35|1772.35|36
1624722420000|2021-06-26 15:47:00|1782.61|1772.61|1783.62|1773.62|1783.62|1773.62|1782.46|1772.46|31
1624722430000|2021-06-26 15:47:10|1783.74|1773.74|1784.86|1774.86|1785.22|1775.22|1783.74|1773.74|35
1624722440000|2021-06-26 15:47:20|1784.8|1774.8|1784.7|1774.7|1784.93|1774.93|1784.11|1774.11|38
1624722450000|2021-06-26 15:47:30|1784.65|1774.65|1783.59|1773.59|1784.65|1774.65|1783.51|1773.51|36
1624722460000|2021-06-26 15:47:40|1783.67|1773.67|1784.17|1774.17|1784.17|1774.17|1783.13|1773.13|36
1624722470000|2021-06-26 15:47:50|1784.16|1774.16|1784.17|1774.17|1784.33|1774.33|1783.98|1773.98|32
1624722480000|2021-06-26 15:48:00|1784.19|1774.19|1783.13|1773.13|1784.38|1774.38|1783.11|1773.11|37
1624722490000|2021-06-26 15:48:10|1783.05|1773.05|1783.46|1773.46|1783.99|1773.99|1782.84|1772.84|35
1624722500000|2021-06-26 15:48:20|1783.39|1773.39|1782.46|1772.46|1783.42|1773.42|1782.3|1772.3|40
1624722510000|2021-06-26 15:48:30|1782.47|1772.47|1782.86|1772.86|1783.25|1773.25|1782.47|1772.47|34
1624722520000|2021-06-26 15:48:40|1782.82|1772.82|1782.74|1772.74|1782.9|1772.9|1782.59|1772.59|31
1624722530000|2021-06-26 15:48:50|1782.73|1772.73|1782.06|1772.06|1782.73|1772.73|1782.06|1772.06|23
1624722540000|2021-06-26 15:49:00|1782|1772|1780.95|1770.95|1782|1772|1780.93|1770.93|30
1624722550000|2021-06-26 15:49:10|1780.92|1770.92|1780.04|1770.04|1780.92|1770.92|1780.04|1770.04|30
1624722560000|2021-06-26 15:49:20|1779.94|1769.94|1778.6|1768.6|1780.07|1770.07|1778.6|1768.6|39
1624722570000|2021-06-26 15:49:30|1778.66|1768.66|1778.37|1768.37|1778.89|1768.89|1778.29|1768.29|33
1624722580000|2021-06-26 15:49:40|1778.36|1768.36|1781.55|1771.55|1781.55|1771.55|1778.36|1768.36|39
1624722590000|2021-06-26 15:49:50|1781.4|1771.4|1780.38|1770.38|1781.4|1771.4|1780.23|1770.23|35
1624722600000|2021-06-26 15:50:00|1780.43|1770.43|1782.19|1772.19|1782.24|1772.24|1780.18|1770.18|35
1624722610000|2021-06-26 15:50:10|1782.24|1772.24|1783.16|1773.16|1783.58|1773.58|1782.24|1772.24|34
1624722620000|2021-06-26 15:50:20|1783.17|1773.17|1782.13|1772.13|1783.55|1773.55|1781.73|1771.73|36
1624722630000|2021-06-26 15:50:30|1782.33|1772.33|1782.32|1772.32|1782.73|1772.73|1781.86|1771.86|37
1624722640000|2021-06-26 15:50:40|1782.31|1772.31|1782.1|1772.1|1782.8|1772.8|1781.7|1771.7|35
1624722650000|2021-06-26 15:50:50|1782.09|1772.09|1781.04|1771.04|1782.22|1772.22|1781|1771|31
1624722660000|2021-06-26 15:51:00|1781.02|1771.02|1780.45|1770.45|1781.13|1771.13|1780.39|1770.39|36
1624722670000|2021-06-26 15:51:10|1780.44|1770.44|1781.19|1771.19|1781.23|1771.23|1780.32|1770.32|35
1624722680000|2021-06-26 15:51:20|1781.17|1771.17|1780.37|1770.37|1781.19|1771.19|1780.37|1770.37|30
1624722690000|2021-06-26 15:51:30|1780.38|1770.38|1779.94|1769.94|1780.38|1770.38|1779.9|1769.9|28
1624722700000|2021-06-26 15:51:40|1779.95|1769.95|1779.57|1769.57|1779.98|1769.98|1779.57|1769.57|31
1624722710000|2021-06-26 15:51:50|1779.52|1769.52|1778.77|1768.77|1779.79|1769.79|1778.77|1768.77|27
1624722720000|2021-06-26 15:52:00|1778.78|1768.78|1778.85|1768.85|1779.79|1769.79|1778.69|1768.69|33
1624722730000|2021-06-26 15:52:10|1778.79|1768.79|1778.38|1768.38|1778.82|1768.82|1778.34|1768.34|25
1624722740000|2021-06-26 15:52:20|1778.33|1768.33|1777.48|1767.48|1778.38|1768.38|1777.41|1767.41|32
1624722750000|2021-06-26 15:52:30|1777.4|1767.4|1776.5|1766.5|1777.48|1767.48|1776.42|1766.42|36
1624722760000|2021-06-26 15:52:40|1776.49|1766.49|1775.95|1765.95|1776.51|1766.51|1775.95|1765.95|11
1624722770000|2021-06-26 15:52:50|1775.96|1765.96|1777.6|1767.6|1777.6|1767.6|1775.87|1765.87|29
1624722780000|2021-06-26 15:53:00|1777.81|1767.81|1779.52|1769.52|1779.82|1769.82|1777.81|1767.81|38
1624722790000|2021-06-26 15:53:10|1779.56|1769.56|1779.56|1769.56|1779.96|1769.96|1779.54|1769.54|33
1624722800000|2021-06-26 15:53:20|1779.59|1769.59|1780.32|1770.32|1780.32|1770.32|1779.55|1769.55|31
1624722810000|2021-06-26 15:53:30|1780.4|1770.4|1781.58|1771.58|1782.03|1772.03|1780.4|1770.4|35
1624722820000|2021-06-26 15:53:40|1781.59|1771.59|1781.39|1771.39|1781.71|1771.71|1780.78|1770.78|38
1624722830000|2021-06-26 15:53:50|1781.37|1771.37|1781.84|1771.84|1782.32|1772.32|1781.32|1771.32|33
1624722840000|2021-06-26 15:54:00|1781.82|1771.82|1782.87|1772.87|1782.87|1772.87|1781.09|1771.09|36
1624722850000|2021-06-26 15:54:10|1783.16|1773.16|1785.26|1775.26|1785.49|1775.49|1783.16|1773.16|39
1624722860000|2021-06-26 15:54:20|1785.86|1775.86|1786.03|1776.03|1786.35|1776.35|1785.66|1775.66|36
1624722870000|2021-06-26 15:54:30|1786.02|1776.02|1787.31|1777.31|1787.31|1777.31|1785.52|1775.52|39
1624722880000|2021-06-26 15:54:40|1787.6|1777.6|1789.88|1779.88|1791.31|1781.31|1787.59|1777.59|37
1624722890000|2021-06-26 15:54:50|1789.83|1779.83|1787.05|1777.05|1790.35|1780.35|1787|1777|40
1624722900000|2021-06-26 15:55:00|1787.02|1777.02|1789.81|1779.81|1790.04|1780.04|1786.78|1776.78|39
1624722910000|2021-06-26 15:55:10|1789.59|1779.59|1788.79|1778.79|1789.71|1779.71|1788.79|1778.79|35
1624722920000|2021-06-26 15:55:20|1788.45|1778.45|1787.43|1777.43|1788.63|1778.63|1787.43|1777.43|37
1624722930000|2021-06-26 15:55:30|1787.44|1777.44|1787.77|1777.77|1788.02|1778.02|1787.24|1777.24|36
1624722940000|2021-06-26 15:55:40|1787.8|1777.8|1787.62|1777.62|1787.82|1777.82|1787.54|1777.54|32
1624722950000|2021-06-26 15:55:50|1787.65|1777.65|1786.67|1776.67|1787.65|1777.65|1786.67|1776.67|36
1624722960000|2021-06-26 15:56:00|1786.72|1776.72|1786.79|1776.79|1786.85|1776.85|1786.35|1776.35|32
1624722970000|2021-06-26 15:56:10|1786.68|1776.68|1788.52|1778.52|1788.78|1778.78|1786.67|1776.67|39
1624722980000|2021-06-26 15:56:20|1788.62|1778.62|1789.21|1779.21|1789.21|1779.21|1787.67|1777.67|37
1624722990000|2021-06-26 15:56:30|1789.23|1779.23|1789.01|1779.01|1789.23|1779.23|1788.29|1778.29|35
1624723000000|2021-06-26 15:56:40|1788.94|1778.94|1788.48|1778.48|1788.94|1778.94|1787.79|1777.79|34
1624723010000|2021-06-26 15:56:50|1788.45|1778.45|1789.58|1779.58|1789.64|1779.64|1788.17|1778.17|37
1624723020000|2021-06-26 15:57:00|1789.59|1779.59|1787.03|1777.03|1789.59|1779.59|1786.91|1776.91|35
1624723030000|2021-06-26 15:57:10|1787.1|1777.1|1786.86|1776.86|1787.19|1777.19|1786.49|1776.49|35
1624723040000|2021-06-26 15:57:20|1786.85|1776.85|1786.43|1776.43|1787.47|1777.47|1786.43|1776.43|35
1624723050000|2021-06-26 15:57:30|1786.37|1776.37|1786.85|1776.85|1786.9|1776.9|1786.12|1776.12|34
1624723060000|2021-06-26 15:57:40|1786.93|1776.93|1787.07|1777.07|1787.99|1777.99|1786.89|1776.89|40
1624723070000|2021-06-26 15:57:50|1787.01|1777.01|1786.46|1776.46|1787.26|1777.26|1786.39|1776.39|30
1624723080000|2021-06-26 15:58:00|1786.56|1776.56|1786.66|1776.66|1786.79|1776.79|1786.29|1776.29|25
1624723090000|2021-06-26 15:58:10|1786.91|1776.91|1785.85|1775.85|1786.91|1776.91|1785.85|1775.85|29
1624723100000|2021-06-26 15:58:20|1785.28|1775.28|1784.93|1774.93|1785.28|1775.28|1784.86|1774.86|32
1624723110000|2021-06-26 15:58:30|1784.97|1774.97|1785.57|1775.57|1785.92|1775.92|1784.92|1774.92|38
1624723120000|2021-06-26 15:58:40|1785.36|1775.36|1784.9|1774.9|1785.51|1775.51|1784.89|1774.89|37
1624723130000|2021-06-26 15:58:50|1784.86|1774.86|1785.62|1775.62|1785.9|1775.9|1784.54|1774.54|38
1624723140000|2021-06-26 15:59:00|1785.63|1775.63|1783.19|1773.19|1785.63|1775.63|1783.19|1773.19|34
1624723150000|2021-06-26 15:59:10|1783.22|1773.22|1783.76|1773.76|1783.76|1773.76|1783.03|1773.03|35
1624723160000|2021-06-26 15:59:20|1783.81|1773.81|1784.05|1774.05|1784.24|1774.24|1783.65|1773.65|34
1624723170000|2021-06-26 15:59:30|1784|1774|1784.7|1774.7|1784.7|1774.7|1783.97|1773.97|32
1624723180000|2021-06-26 15:59:40|1784.71|1774.71|1784.51|1774.51|1785.23|1775.23|1784.46|1774.46|35
1624723190000|2021-06-26 15:59:50|1784.49|1774.49|1785.13|1775.13|1785.76|1775.76|1783.75|1773.75|36
1624723200000|2021-06-26 16:00:00|1785.24|1775.24|1784.13|1774.13|1785.36|1775.36|1783.96|1773.96|34
1624723210000|2021-06-26 16:00:10|1784.12|1774.12|1782.44|1772.44|1784.12|1774.12|1782.44|1772.44|35
1624723220000|2021-06-26 16:00:20|1782.43|1772.43|1786.38|1776.38|1786.38|1776.38|1782.3|1772.3|38
1624723230000|2021-06-26 16:00:30|1786.27|1776.27|1785.44|1775.44|1787.17|1777.17|1785.41|1775.41|40
1624723240000|2021-06-26 16:00:40|1785.41|1775.41|1784.49|1774.49|1785.57|1775.57|1784.49|1774.49|32
1624723250000|2021-06-26 16:00:50|1784.48|1774.48|1784.2|1774.2|1784.61|1774.61|1783.78|1773.78|37
1624723260000|2021-06-26 16:01:00|1784.37|1774.37|1785.03|1775.03|1785.09|1775.09|1784.19|1774.19|30
1624723270000|2021-06-26 16:01:10|1785.15|1775.15|1783.26|1773.26|1785.18|1775.18|1783.26|1773.26|36
1624723280000|2021-06-26 16:01:20|1783.33|1773.33|1782.3|1772.3|1783.33|1773.33|1781.28|1771.28|37
1624723290000|2021-06-26 16:01:30|1782.23|1772.23|1781.62|1771.62|1782.54|1772.54|1781.6|1771.6|36
1624723300000|2021-06-26 16:01:40|1781.72|1771.72|1779.47|1769.47|1781.78|1771.78|1779.47|1769.47|35
1624723310000|2021-06-26 16:01:50|1779.23|1769.23|1780.29|1770.29|1780.29|1770.29|1778.09|1768.09|39
1624723320000|2021-06-26 16:02:00|1780.48|1770.48|1779|1769|1780.59|1770.59|1778.09|1768.09|37
1624723330000|2021-06-26 16:02:10|1779.72|1769.72|1777.9|1767.9|1779.72|1769.72|1776.91|1766.91|39
1624723340000|2021-06-26 16:02:20|1777.49|1767.49|1776.08|1766.08|1777.49|1767.49|1775.83|1765.83|39
1624723350000|2021-06-26 16:02:30|1776.05|1766.05|1777.5|1767.5|1777.78|1767.78|1775.5|1765.5|39
1624723360000|2021-06-26 16:02:40|1777.24|1767.24|1778.05|1768.05|1778.17|1768.17|1776.95|1766.95|34
1624723370000|2021-06-26 16:02:50|1778.07|1768.07|1780.78|1770.78|1780.78|1770.78|1777.79|1767.79|37
1624723380000|2021-06-26 16:03:00|1780.81|1770.81|1778.61|1768.61|1781.39|1771.39|1778.61|1768.61|37
1624723390000|2021-06-26 16:03:10|1778.51|1768.51|1780.12|1770.12|1780.12|1770.12|1778.51|1768.51|34
1624723400000|2021-06-26 16:03:20|1779.96|1769.96|1781.84|1771.84|1781.91|1771.91|1779.94|1769.94|38
1624723410000|2021-06-26 16:03:30|1781.83|1771.83|1783.62|1773.62|1783.87|1773.87|1781.83|1771.83|40
1624723420000|2021-06-26 16:03:40|1783.65|1773.65|1780.17|1770.17|1783.67|1773.67|1780.17|1770.17|40
1624723430000|2021-06-26 16:03:50|1780.13|1770.13|1777.85|1767.85|1780.13|1770.13|1777.85|1767.85|39
1624723440000|2021-06-26 16:04:00|1777.71|1767.71|1779.8|1769.8|1779.96|1769.96|1777.71|1767.71|38
1624723450000|2021-06-26 16:04:10|1779.74|1769.74|1779.83|1769.83|1780.07|1770.07|1778.95|1768.95|37
1624723460000|2021-06-26 16:04:20|1779.84|1769.84|1778.23|1768.23|1779.84|1769.84|1777.67|1767.67|38
1624723470000|2021-06-26 16:04:30|1778.11|1768.11|1777.72|1767.72|1778.68|1768.68|1777.24|1767.24|38
1624723480000|2021-06-26 16:04:40|1777.88|1767.88|1776.69|1766.69|1777.88|1767.88|1776.69|1766.69|34
1624723490000|2021-06-26 16:04:50|1776.67|1766.67|1776.62|1766.62|1777.38|1767.38|1776.62|1766.62|40
1624723500000|2021-06-26 16:05:00|1776.61|1766.61|1775.98|1765.98|1776.61|1766.61|1775.98|1765.98|30
1624723510000|2021-06-26 16:05:10|1775.99|1765.99|1776.68|1766.68|1777|1767|1775.99|1765.99|31
1624723520000|2021-06-26 16:05:20|1776.69|1766.69|1778.66|1768.66|1778.88|1768.88|1776.55|1766.55|38
1624723530000|2021-06-26 16:05:30|1778.92|1768.92|1778.14|1768.14|1778.92|1768.92|1778.12|1768.12|36
1624723540000|2021-06-26 16:05:40|1778.12|1768.12|1776.7|1766.7|1778.15|1768.15|1776.6|1766.6|39
1624723550000|2021-06-26 16:05:50|1776.74|1766.74|1778.02|1768.02|1778.03|1768.03|1776.74|1766.74|33
1624723560000|2021-06-26 16:06:00|1778.03|1768.03|1779.69|1769.69|1779.69|1769.69|1777.95|1767.95|36
1624723570000|2021-06-26 16:06:10|1779.59|1769.59|1778.11|1768.11|1779.68|1769.68|1778.11|1768.11|36
1624723580000|2021-06-26 16:06:20|1778.07|1768.07|1779.04|1769.04|1779.1|1769.1|1777.63|1767.63|38
1624723590000|2021-06-26 16:06:30|1779.03|1769.03|1778.5|1768.5|1779.03|1769.03|1778.28|1768.28|38
1624723600000|2021-06-26 16:06:40|1778.43|1768.43|1777.53|1767.53|1778.43|1768.43|1777.38|1767.38|30
1624723610000|2021-06-26 16:06:50|1777.45|1767.45|1776.41|1766.41|1777.46|1767.46|1776.12|1766.12|37
1624723620000|2021-06-26 16:07:00|1776.37|1766.37|1777.49|1767.49|1777.52|1767.52|1776.25|1766.25|37
1624723630000|2021-06-26 16:07:10|1777.55|1767.55|1776.75|1766.75|1777.92|1767.92|1776.75|1766.75|31
1624723640000|2021-06-26 16:07:20|1776.69|1766.69|1775.73|1765.73|1776.85|1766.85|1775.72|1765.72|40
1624723650000|2021-06-26 16:07:30|1775.66|1765.66|1775.6|1765.6|1775.67|1765.67|1775.09|1765.09|30
1624723660000|2021-06-26 16:07:40|1775.71|1765.71|1774.68|1764.68|1775.71|1765.71|1774.68|1764.68|32
1624723670000|2021-06-26 16:07:50|1774.69|1764.69|1775.32|1765.32|1775.4|1765.4|1774.64|1764.64|34
1624723680000|2021-06-26 16:08:00|1775.33|1765.33|1776.67|1766.67|1776.71|1766.71|1774.82|1764.82|36
1624723690000|2021-06-26 16:08:10|1776.7|1766.7|1776.42|1766.42|1777|1767|1776.34|1766.34|36
1624723700000|2021-06-26 16:08:20|1776.41|1766.41|1775.51|1765.51|1776.48|1766.48|1775.36|1765.36|32
1624723710000|2021-06-26 16:08:30|1775.49|1765.49|1774.55|1764.55|1775.49|1765.49|1774.36|1764.36|36
1624723720000|2021-06-26 16:08:40|1774.49|1764.49|1774.35|1764.35|1774.6|1764.6|1774.17|1764.17|26
1624723730000|2021-06-26 16:08:50|1774.34|1764.34|1773.06|1763.06|1774.34|1764.34|1773.03|1763.03|39
1624723740000|2021-06-26 16:09:00|1773.11|1763.11|1773.05|1763.05|1773.79|1763.79|1772.9|1762.9|37
1624723750000|2021-06-26 16:09:10|1773.1|1763.1|1771.28|1761.28|1773.17|1763.17|1771.27|1761.27|36
1624723760000|2021-06-26 16:09:20|1771.27|1761.27|1770.93|1760.93|1771.38|1761.38|1770.39|1760.39|34
1624723770000|2021-06-26 16:09:30|1771|1761|1769.04|1759.04|1771|1761|1769.04|1759.04|37
1624723780000|2021-06-26 16:09:40|1769.05|1759.05|1769.12|1759.12|1770.32|1760.32|1769|1759|39
1624723790000|2021-06-26 16:09:50|1769.22|1759.22|1767.85|1757.85|1769.23|1759.23|1767.08|1757.08|35
1624723800000|2021-06-26 16:10:00|1767.89|1757.89|1767.54|1757.54|1767.89|1757.89|1766.37|1756.37|37
1624723810000|2021-06-26 16:10:10|1767.61|1757.61|1768.03|1758.03|1768.04|1758.04|1767.46|1757.46|40
1624723820000|2021-06-26 16:10:20|1768.05|1758.05|1768.83|1758.83|1768.91|1758.91|1768.05|1758.05|37
1624723830000|2021-06-26 16:10:30|1768.85|1758.85|1767.88|1757.88|1768.99|1758.99|1767.77|1757.77|33
1624723840000|2021-06-26 16:10:40|1767.89|1757.89|1767.99|1757.99|1767.99|1757.99|1767.37|1757.37|34
1624723850000|2021-06-26 16:10:50|1767.97|1757.97|1768.18|1758.18|1768.59|1758.59|1767.95|1757.95|30
1624723860000|2021-06-26 16:11:00|1767.95|1757.95|1763.42|1753.42|1767.95|1757.95|1763.42|1753.42|38
1624723870000|2021-06-26 16:11:10|1763.01|1753.01|1762.15|1752.15|1763.43|1753.43|1762.04|1752.04|40
1624723880000|2021-06-26 16:11:20|1761.93|1751.93|1761.63|1751.63|1762.41|1752.41|1759.61|1749.61|39
1624723890000|2021-06-26 16:11:30|1761.64|1751.64|1761.91|1751.91|1762.17|1752.17|1761.21|1751.21|38
1624723900000|2021-06-26 16:11:40|1761.99|1751.99|1762.9|1752.9|1762.9|1752.9|1761.84|1751.84|36
1624723910000|2021-06-26 16:11:50|1762.88|1752.88|1760.47|1750.47|1762.91|1752.91|1760.11|1750.11|37
1624723920000|2021-06-26 16:12:00|1760.3|1750.3|1757.64|1747.64|1760.57|1750.57|1757.64|1747.64|38
1624723930000|2021-06-26 16:12:10|1757.55|1747.55|1757.97|1747.97|1758.62|1748.62|1757.25|1747.25|39
1624723940000|2021-06-26 16:12:20|1757.88|1747.88|1756.42|1746.42|1757.88|1747.88|1756.21|1746.21|32
1624723950000|2021-06-26 16:12:30|1757.07|1747.07|1757.19|1747.19|1758.27|1748.27|1757.07|1747.07|36
1624723960000|2021-06-26 16:12:40|1756.98|1746.98|1756.94|1746.94|1757.73|1747.73|1756.61|1746.61|35
1624723970000|2021-06-26 16:12:50|1756.66|1746.66|1754.92|1744.92|1756.66|1746.66|1754.69|1744.69|36
1624723980000|2021-06-26 16:13:00|1755.03|1745.03|1756.86|1746.86|1756.96|1746.96|1754.29|1744.29|39
1624723990000|2021-06-26 16:13:10|1756.87|1746.87|1754.85|1744.85|1757.24|1747.24|1754.85|1744.85|38
1624724000000|2021-06-26 16:13:20|1754.82|1744.82|1755.37|1745.37|1755.37|1745.37|1754.75|1744.75|35
1624724010000|2021-06-26 16:13:30|1755.35|1745.35|1754.47|1744.47|1756.13|1746.13|1754.43|1744.43|34
1624724020000|2021-06-26 16:13:40|1754.52|1744.52|1753.89|1743.89|1754.58|1744.58|1753.88|1743.88|34
1624724030000|2021-06-26 16:13:50|1753.95|1743.95|1752.83|1742.83|1753.98|1743.98|1752.53|1742.53|32
1624724040000|2021-06-26 16:14:00|1752.86|1742.86|1754.33|1744.33|1754.35|1744.35|1752.86|1742.86|36
1624724050000|2021-06-26 16:14:10|1754.38|1744.38|1754.64|1744.64|1755.25|1745.25|1754.35|1744.35|33
1624724060000|2021-06-26 16:14:20|1754.61|1744.61|1753.99|1743.99|1754.61|1744.61|1753.99|1743.99|34
1624724070000|2021-06-26 16:14:30|1754.08|1744.08|1754.03|1744.03|1754.17|1744.17|1753.79|1743.79|31
1624724080000|2021-06-26 16:14:40|1754.18|1744.18|1754.48|1744.48|1754.48|1744.48|1753.58|1743.58|36
1624724090000|2021-06-26 16:14:50|1754.51|1744.51|1753.61|1743.61|1754.51|1744.51|1753.44|1743.44|30
1624724100000|2021-06-26 16:15:00|1753.68|1743.68|1752.69|1742.69|1753.97|1743.97|1752.63|1742.63|36
1624724110000|2021-06-26 16:15:10|1752.62|1742.62|1751.03|1741.03|1752.64|1742.64|1751|1741|40
1624724120000|2021-06-26 16:15:20|1751.02|1741.02|1750.83|1740.83|1751.21|1741.21|1749.24|1739.24|38
1624724130000|2021-06-26 16:15:30|1751|1741|1750.38|1740.38|1751.89|1741.89|1750.25|1740.25|35
1624724140000|2021-06-26 16:15:40|1750.54|1740.54|1749.56|1739.56|1751.12|1741.12|1749.52|1739.52|38
1624724150000|2021-06-26 16:15:50|1749.57|1739.57|1748.24|1738.24|1749.57|1739.57|1748.23|1738.23|39
1624724160000|2021-06-26 16:16:00|1748.12|1738.12|1741.84|1731.84|1748.12|1738.12|1741.84|1731.84|36
1624724170000|2021-06-26 16:16:10|1741.08|1731.08|1742.81|1732.81|1743.28|1733.28|1738.57|1728.57|38
1624724180000|2021-06-26 16:16:20|1742.23|1732.23|1742.55|1732.55|1744.65|1734.65|1741.25|1731.25|40
1624724190000|2021-06-26 16:16:30|1742.73|1732.73|1740.15|1730.15|1742.73|1732.73|1738.91|1728.91|40
1624724200000|2021-06-26 16:16:40|1739.92|1729.92|1738.04|1728.04|1740.02|1730.02|1738.02|1728.02|39
1624724210000|2021-06-26 16:16:50|1737.92|1727.92|1737.31|1727.31|1739.24|1729.24|1737.16|1727.16|38
1624724220000|2021-06-26 16:17:00|1737.14|1727.14|1736.4|1726.4|1737.62|1727.62|1735.87|1725.87|38
1624724230000|2021-06-26 16:17:10|1736.73|1726.73|1740.09|1730.09|1740.09|1730.09|1736.53|1726.53|39
1624724240000|2021-06-26 16:17:20|1740.19|1730.19|1740.66|1730.66|1741.02|1731.02|1739.74|1729.74|39
1624724250000|2021-06-26 16:17:30|1740.07|1730.07|1736.04|1726.04|1740.07|1730.07|1736.04|1726.04|38
1624724260000|2021-06-26 16:17:40|1736.43|1726.43|1737.68|1727.68|1737.68|1727.68|1735.71|1725.71|40
1624724270000|2021-06-26 16:17:50|1737.88|1727.88|1738.1|1728.1|1738.13|1728.13|1737.04|1727.04|36
1624724280000|2021-06-26 16:18:00|1737.95|1727.95|1738.91|1728.91|1739.39|1729.39|1737.81|1727.81|34
1624724290000|2021-06-26 16:18:10|1738.59|1728.59|1738.71|1728.71|1738.71|1728.71|1737.71|1727.71|39
1624724300000|2021-06-26 16:18:20|1738.86|1728.86|1738.42|1728.42|1739.06|1729.06|1737.68|1727.68|35
1624724310000|2021-06-26 16:18:30|1738.65|1728.65|1740.03|1730.03|1740.03|1730.03|1738.65|1728.65|34
1624724320000|2021-06-26 16:18:40|1740.11|1730.11|1741.7|1731.7|1742.32|1732.32|1740.11|1730.11|37
1624724330000|2021-06-26 16:18:50|1741.36|1731.36|1743.56|1733.56|1743.56|1733.56|1740.87|1730.87|36
1624724340000|2021-06-26 16:19:00|1743.72|1733.72|1743.84|1733.84|1745.03|1735.03|1743.42|1733.42|35
1624724350000|2021-06-26 16:19:10|1743.68|1733.68|1742.15|1732.15|1744.01|1734.01|1742.15|1732.15|37
1624724360000|2021-06-26 16:19:20|1742.02|1732.02|1741.34|1731.34|1742.02|1732.02|1740.58|1730.58|36
1624724370000|2021-06-26 16:19:30|1741.33|1731.33|1742.39|1732.39|1742.7|1732.7|1741.22|1731.22|36
1624724380000|2021-06-26 16:19:40|1742.07|1732.07|1743.16|1733.16|1743.19|1733.19|1741.89|1731.89|38
1624724390000|2021-06-26 16:19:50|1743.24|1733.24|1744.83|1734.83|1745.02|1735.02|1743.24|1733.24|37
1624724400000|2021-06-26 16:20:00|1744.92|1734.92|1744.13|1734.13|1745.3|1735.3|1744.08|1734.08|37
1624724410000|2021-06-26 16:20:10|1744.17|1734.17|1743.27|1733.27|1744.17|1734.17|1742.84|1732.84|30
1624724420000|2021-06-26 16:20:20|1743.26|1733.26|1743.55|1733.55|1743.55|1733.55|1743.25|1733.25|27
1624724430000|2021-06-26 16:20:30|1743.48|1733.48|1744.79|1734.79|1745.14|1735.14|1743.48|1733.48|36
1624724440000|2021-06-26 16:20:40|1744.77|1734.77|1745.79|1735.79|1745.79|1735.79|1744.77|1734.77|26
1624724450000|2021-06-26 16:20:50|1746.29|1736.29|1747.16|1737.16|1747.16|1737.16|1745.03|1735.03|37
1624724460000|2021-06-26 16:21:00|1747.2|1737.2|1748.62|1738.62|1749.59|1739.59|1746.96|1736.96|37
1624724470000|2021-06-26 16:21:10|1748.69|1738.69|1747.23|1737.23|1749.25|1739.25|1747.22|1737.22|40
1624724480000|2021-06-26 16:21:20|1747.2|1737.2|1746.08|1736.08|1747.3|1737.3|1745.86|1735.86|33
1624724490000|2021-06-26 16:21:30|1745.98|1735.98|1747.55|1737.55|1747.67|1737.67|1745.75|1735.75|40
1624724500000|2021-06-26 16:21:40|1747.29|1737.29|1746.56|1736.56|1747.29|1737.29|1746.08|1736.08|33
1624724510000|2021-06-26 16:21:50|1746.7|1736.7|1748.36|1738.36|1749.1|1739.1|1746.7|1736.7|39
1624724520000|2021-06-26 16:22:00|1748.11|1738.11|1747.16|1737.16|1748.23|1738.23|1746.94|1736.94|33
1624724530000|2021-06-26 16:22:10|1747.17|1737.17|1745.51|1735.51|1747.24|1737.24|1745.46|1735.46|29
1624724540000|2021-06-26 16:22:20|1745.73|1735.73|1747.11|1737.11|1747.11|1737.11|1745.73|1735.73|31
1624724550000|2021-06-26 16:22:30|1747.15|1737.15|1747.82|1737.82|1747.93|1737.93|1746.9|1736.9|36
1624724560000|2021-06-26 16:22:40|1747.68|1737.68|1748.05|1738.05|1748.11|1738.11|1747.65|1737.65|34
1624724570000|2021-06-26 16:22:50|1748.06|1738.06|1748.11|1738.11|1748.33|1738.33|1747.97|1737.97|36
1624724580000|2021-06-26 16:23:00|1748.01|1738.01|1747.76|1737.76|1748.58|1738.58|1747.73|1737.73|35
1624724590000|2021-06-26 16:23:10|1747.7|1737.7|1747.38|1737.38|1747.84|1737.84|1747.19|1737.19|31
1624724600000|2021-06-26 16:23:20|1747.52|1737.52|1747.17|1737.17|1747.52|1737.52|1747.11|1737.11|33
1624724610000|2021-06-26 16:23:30|1747.21|1737.21|1747.95|1737.95|1748.19|1738.19|1747.21|1737.21|36
1624724620000|2021-06-26 16:23:40|1747.94|1737.94|1748.02|1738.02|1748.08|1738.08|1747.86|1737.86|26
1624724630000|2021-06-26 16:23:50|1747.99|1737.99|1747.58|1737.58|1748.18|1738.18|1747.54|1737.54|32
1624724640000|2021-06-26 16:24:00|1747.57|1737.57|1748.14|1738.14|1748.15|1738.15|1747.54|1737.54|25
1624724650000|2021-06-26 16:24:10|1748.23|1738.23|1748.69|1738.69|1748.76|1738.76|1748.23|1738.23|32
1624724660000|2021-06-26 16:24:20|1748.78|1738.78|1748.65|1738.65|1748.78|1738.78|1748.47|1738.47|25
1624724670000|2021-06-26 16:24:30|1748.62|1738.62|1748.82|1738.82|1748.82|1738.82|1748.61|1738.61|22
1624724680000|2021-06-26 16:24:40|1748.8|1738.8|1749|1739|1749.03|1739.03|1748.75|1738.75|29
1624724690000|2021-06-26 16:24:50|1749.02|1739.02|1748.59|1738.59|1749.02|1739.02|1748.37|1738.37|29
1624724700000|2021-06-26 16:25:00|1748.6|1738.6|1749.94|1739.94|1749.99|1739.99|1748.6|1738.6|30
1624724710000|2021-06-26 16:25:10|1750.09|1740.09|1750.79|1740.79|1750.79|1740.79|1750.01|1740.01|31
1624724720000|2021-06-26 16:25:20|1750.87|1740.87|1752.9|1742.9|1754.04|1744.04|1750.87|1740.87|38
1624724730000|2021-06-26 16:25:30|1753.46|1743.46|1756.43|1746.43|1756.7|1746.7|1753.46|1743.46|40
1624724740000|2021-06-26 16:25:40|1756.31|1746.31|1758.97|1748.97|1758.97|1748.97|1755.9|1745.9|37
1624724750000|2021-06-26 16:25:50|1758.96|1748.96|1758.15|1748.15|1759.15|1749.15|1757.79|1747.79|40
1624724760000|2021-06-26 16:26:00|1757.81|1747.81|1754.56|1744.56|1757.81|1747.81|1754.56|1744.56|36
1624724770000|2021-06-26 16:26:10|1754.44|1744.44|1755.08|1745.08|1755.08|1745.08|1753.66|1743.66|36
1624724780000|2021-06-26 16:26:20|1755.39|1745.39|1756.19|1746.19|1757.13|1747.13|1755.22|1745.22|38
1624724790000|2021-06-26 16:26:30|1756.47|1746.47|1757.29|1747.29|1757.84|1747.84|1756.47|1746.47|33
1624724800000|2021-06-26 16:26:40|1757.14|1747.14|1755.64|1745.64|1757.8|1747.8|1755.53|1745.53|34
1624724810000|2021-06-26 16:26:50|1755.58|1745.58|1754.5|1744.5|1755.58|1745.58|1753.49|1743.49|37
1624724820000|2021-06-26 16:27:00|1754.6|1744.6|1755.55|1745.55|1755.58|1745.58|1754.6|1744.6|30
1624724830000|2021-06-26 16:27:10|1755.8|1745.8|1755.6|1745.6|1755.96|1745.96|1755.58|1745.58|29
1624724840000|2021-06-26 16:27:20|1755.31|1745.31|1754.02|1744.02|1755.31|1745.31|1754.02|1744.02|33
1624724850000|2021-06-26 16:27:30|1753.82|1743.82|1752.9|1742.9|1753.82|1743.82|1752.55|1742.55|35
1624724860000|2021-06-26 16:27:40|1752.91|1742.91|1752.46|1742.46|1753.06|1743.06|1752.09|1742.09|34
1624724870000|2021-06-26 16:27:50|1752.22|1742.22|1751.49|1741.49|1752.23|1742.23|1751.19|1741.19|33
1624724880000|2021-06-26 16:28:00|1751.47|1741.47|1754.24|1744.24|1754.24|1744.24|1751.43|1741.43|35
1624724890000|2021-06-26 16:28:10|1754.28|1744.28|1754.41|1744.41|1754.51|1744.51|1754.28|1744.28|27
1624724900000|2021-06-26 16:28:20|1754.43|1744.43|1754.12|1744.12|1754.48|1744.48|1753.4|1743.4|37
1624724910000|2021-06-26 16:28:30|1754.31|1744.31|1753.15|1743.15|1754.5|1744.5|1753.15|1743.15|30
1624724920000|2021-06-26 16:28:40|1753.16|1743.16|1753.92|1743.92|1753.92|1743.92|1753.11|1743.11|25
1624724930000|2021-06-26 16:28:50|1753.93|1743.93|1753.93|1743.93|1753.94|1743.94|1753.77|1743.77|22
1624724940000|2021-06-26 16:29:00|1753.89|1743.89|1753.61|1743.61|1754.55|1744.55|1753.61|1743.61|35
1624724950000|2021-06-26 16:29:10|1753.52|1743.52|1753.14|1743.14|1753.52|1743.52|1753.03|1743.03|33
1624724960000|2021-06-26 16:29:20|1753.16|1743.16|1753.93|1743.93|1754.16|1744.16|1753.16|1743.16|33
1624724970000|2021-06-26 16:29:30|1753.91|1743.91|1754.6|1744.6|1754.6|1744.6|1753.57|1743.57|30
1624724980000|2021-06-26 16:29:40|1754.66|1744.66|1755.03|1745.03|1755.06|1745.06|1754.55|1744.55|33
1624724990000|2021-06-26 16:29:50|1755.01|1745.01|1757.57|1747.57|1757.62|1747.62|1754.93|1744.93|35
1624725000000|2021-06-26 16:30:00|1757.61|1747.61|1760.39|1750.39|1760.39|1750.39|1757.48|1747.48|36
1624725010000|2021-06-26 16:30:10|1760.61|1750.61|1761.26|1751.26|1761.35|1751.35|1760.54|1750.54|35
1624725020000|2021-06-26 16:30:20|1761.22|1751.22|1760.47|1750.47|1761.29|1751.29|1760.47|1750.47|39
1624725030000|2021-06-26 16:30:30|1760.59|1750.59|1760.57|1750.57|1760.59|1750.59|1760.2|1750.2|36
1624725040000|2021-06-26 16:30:40|1760.54|1750.54|1760.86|1750.86|1761.07|1751.07|1760.54|1750.54|37
1624725050000|2021-06-26 16:30:50|1760.88|1750.88|1761.5|1751.5|1761.64|1751.64|1760.88|1750.88|26
1624725060000|2021-06-26 16:31:00|1761.48|1751.48|1762.71|1752.71|1762.71|1752.71|1761.42|1751.42|31
1624725070000|2021-06-26 16:31:10|1762.97|1752.97|1764.56|1754.56|1764.62|1754.62|1762.89|1752.89|35
1624725080000|2021-06-26 16:31:20|1764.48|1754.48|1765.27|1755.27|1765.44|1755.44|1764.43|1754.43|35
1624725090000|2021-06-26 16:31:30|1765.26|1755.26|1763.39|1753.39|1765.33|1755.33|1763.39|1753.39|31
1624725100000|2021-06-26 16:31:40|1763.27|1753.27|1764.27|1754.27|1764.27|1754.27|1762.17|1752.17|37
1624725110000|2021-06-26 16:31:50|1764.35|1754.35|1764.37|1754.37|1764.81|1754.81|1764.17|1754.17|32
1624725120000|2021-06-26 16:32:00|1764.49|1754.49|1763.68|1753.68|1764.65|1754.65|1763.54|1753.54|31
1624725130000|2021-06-26 16:32:10|1763.69|1753.69|1762.46|1752.46|1763.69|1753.69|1762.29|1752.29|35
1624725140000|2021-06-26 16:32:20|1762.28|1752.28|1761.47|1751.47|1762.29|1752.29|1761.21|1751.21|30
1624725150000|2021-06-26 16:32:30|1761.45|1751.45|1761.67|1751.67|1762.13|1752.13|1761.26|1751.26|38
1624725160000|2021-06-26 16:32:40|1761.68|1751.68|1761.03|1751.03|1761.68|1751.68|1760.87|1750.87|33
1624725170000|2021-06-26 16:32:50|1761.05|1751.05|1760.5|1750.5|1761.32|1751.32|1760.37|1750.37|34
1624725180000|2021-06-26 16:33:00|1760.55|1750.55|1759.72|1749.72|1760.64|1750.64|1759.71|1749.71|30
1624725190000|2021-06-26 16:33:10|1759.66|1749.66|1757.33|1747.33|1759.74|1749.74|1757.2|1747.2|36
1624725200000|2021-06-26 16:33:20|1757.28|1747.28|1757.4|1747.4|1757.43|1747.43|1756.73|1746.73|37
1624725210000|2021-06-26 16:33:30|1757.49|1747.49|1757.05|1747.05|1757.77|1747.77|1757.04|1747.04|34
1624725220000|2021-06-26 16:33:40|1757.04|1747.04|1756.96|1746.96|1757.06|1747.06|1756.75|1746.75|27
1624725230000|2021-06-26 16:33:50|1756.97|1746.97|1754.49|1744.49|1756.97|1746.97|1754.49|1744.49|33
1624725240000|2021-06-26 16:34:00|1754.4|1744.4|1755.11|1745.11|1755.63|1745.63|1753.29|1743.29|40
1624725250000|2021-06-26 16:34:10|1755|1745|1753.09|1743.09|1755|1745|1752.9|1742.9|37
1624725260000|2021-06-26 16:34:20|1752.96|1742.96|1751.29|1741.29|1752.96|1742.96|1751.27|1741.27|37
1624725270000|2021-06-26 16:34:30|1751.31|1741.31|1751.09|1741.09|1751.32|1741.32|1750.87|1740.87|32
1624725280000|2021-06-26 16:34:40|1751.38|1741.38|1752.45|1742.45|1752.57|1742.57|1751.38|1741.38|30
1624725290000|2021-06-26 16:34:50|1752.55|1742.55|1752.24|1742.24|1753.15|1743.15|1752.24|1742.24|36
1624725300000|2021-06-26 16:35:00|1752.22|1742.22|1751.27|1741.27|1752.22|1742.22|1751.24|1741.24|33
1624725310000|2021-06-26 16:35:10|1751.28|1741.28|1750.56|1740.56|1751.28|1741.28|1750.29|1740.29|29
1624725320000|2021-06-26 16:35:20|1750.46|1740.46|1750.5|1740.5|1750.52|1740.52|1749.27|1739.27|38
1624725330000|2021-06-26 16:35:30|1750.47|1740.47|1748.49|1738.49|1750.49|1740.49|1748.49|1738.49|37
1624725340000|2021-06-26 16:35:40|1748.43|1738.43|1747.14|1737.14|1748.43|1738.43|1747.14|1737.14|35
1624725350000|2021-06-26 16:35:50|1747.31|1737.31|1748.28|1738.28|1748.28|1738.28|1747.31|1737.31|36
1624725360000|2021-06-26 16:36:00|1748.42|1738.42|1751.27|1741.27|1751.27|1741.27|1748.42|1738.42|38
1624725370000|2021-06-26 16:36:10|1751.4|1741.4|1751.88|1741.88|1752.28|1742.28|1751.4|1741.4|38
1624725380000|2021-06-26 16:36:20|1751.96|1741.96|1751.94|1741.94|1752.73|1742.73|1751.9|1741.9|38
1624725390000|2021-06-26 16:36:30|1751.82|1741.82|1750.05|1740.05|1751.82|1741.82|1750.04|1740.04|31
1624725400000|2021-06-26 16:36:40|1749.89|1739.89|1751.27|1741.27|1752.03|1742.03|1749.87|1739.87|34
1624725410000|2021-06-26 16:36:50|1751.34|1741.34|1752.17|1742.17|1752.36|1742.36|1751.34|1741.34|32
1624725420000|2021-06-26 16:37:00|1752.18|1742.18|1751.1|1741.1|1752.2|1742.2|1750.74|1740.74|37
1624725430000|2021-06-26 16:37:10|1751.15|1741.15|1751.82|1741.82|1751.86|1741.86|1751.15|1741.15|25
1624725440000|2021-06-26 16:37:20|1751.81|1741.81|1753.54|1743.54|1753.55|1743.55|1751.81|1741.81|22
1624725450000|2021-06-26 16:37:30|1753.96|1743.96|1755.19|1745.19|1755.19|1745.19|1753.38|1743.38|37
1624725460000|2021-06-26 16:37:40|1755.18|1745.18|1756.44|1746.44|1756.48|1746.48|1755.17|1745.17|39
1624725470000|2021-06-26 16:37:50|1756.27|1746.27|1754.06|1744.06|1756.27|1746.27|1754.06|1744.06|36
1624725480000|2021-06-26 16:38:00|1753.88|1743.88|1754.55|1744.55|1754.55|1744.55|1753.85|1743.85|32
1624725490000|2021-06-26 16:38:10|1754.67|1744.67|1755.26|1745.26|1755.27|1745.27|1754.6|1744.6|30
1624725500000|2021-06-26 16:38:20|1755.4|1745.4|1755.09|1745.09|1755.64|1745.64|1755.04|1745.04|32
1624725510000|2021-06-26 16:38:30|1755.1|1745.1|1754.56|1744.56|1755.21|1745.21|1754.5|1744.5|31
1624725520000|2021-06-26 16:38:40|1754.63|1744.63|1752.2|1742.2|1754.81|1744.81|1752.15|1742.15|36
1624725530000|2021-06-26 16:38:50|1752.4|1742.4|1754.18|1744.18|1754.3|1744.3|1752.33|1742.33|36
1624725540000|2021-06-26 16:39:00|1754.06|1744.06|1752.03|1742.03|1754.31|1744.31|1751.94|1741.94|38
1624725550000|2021-06-26 16:39:10|1752.1|1742.1|1754.46|1744.46|1754.82|1744.82|1752.1|1742.1|39
1624725560000|2021-06-26 16:39:20|1754.23|1744.23|1754.49|1744.49|1754.69|1744.69|1753.75|1743.75|35
1624725570000|2021-06-26 16:39:30|1754.54|1744.54|1755.75|1745.75|1756.48|1746.48|1754.54|1744.54|38
1624725580000|2021-06-26 16:39:40|1755.58|1745.58|1755.75|1745.75|1755.9|1745.9|1755.26|1745.26|37
1624725590000|2021-06-26 16:39:50|1755.91|1745.91|1756.67|1746.67|1756.71|1746.71|1755.87|1745.87|34
1624725600000|2021-06-26 16:40:00|1756.66|1746.66|1753.82|1743.82|1756.66|1746.66|1753.82|1743.82|39
1624725610000|2021-06-26 16:40:10|1753.64|1743.64|1754.07|1744.07|1754.19|1744.19|1753.21|1743.21|39
1624725620000|2021-06-26 16:40:20|1754.02|1744.02|1755.54|1745.54|1755.54|1745.54|1754.01|1744.01|33
1624725630000|2021-06-26 16:40:30|1755.65|1745.65|1755.32|1745.32|1756.21|1746.21|1755.32|1745.32|36
1624725640000|2021-06-26 16:40:40|1755.27|1745.27|1756.28|1746.28|1756.3|1746.3|1755.26|1745.26|36
1624725650000|2021-06-26 16:40:50|1756.27|1746.27|1757.57|1747.57|1758.1|1748.1|1756.11|1746.11|36
1624725660000|2021-06-26 16:41:00|1757.54|1747.54|1757.94|1747.94|1758.03|1748.03|1756.62|1746.62|37
1624725670000|2021-06-26 16:41:10|1758.01|1748.01|1760.34|1750.34|1760.34|1750.34|1758|1748|39
1624725680000|2021-06-26 16:41:20|1760.37|1750.37|1760.61|1750.61|1760.62|1750.62|1759.68|1749.68|34
1624725690000|2021-06-26 16:41:30|1760.6|1750.6|1761.86|1751.86|1762.05|1752.05|1760.6|1750.6|37
1624725700000|2021-06-26 16:41:40|1761.82|1751.82|1761.39|1751.39|1762.36|1752.36|1761.38|1751.38|35
1624725710000|2021-06-26 16:41:50|1761.38|1751.38|1760.05|1750.05|1761.63|1751.63|1759.93|1749.93|35
1624725720000|2021-06-26 16:42:00|1760.08|1750.08|1761.72|1751.72|1762.08|1752.08|1759.69|1749.69|38
1624725730000|2021-06-26 16:42:10|1761.68|1751.68|1761.73|1751.73|1761.97|1751.97|1761.45|1751.45|34
1624725740000|2021-06-26 16:42:20|1761.74|1751.74|1762.23|1752.23|1762.36|1752.36|1761.74|1751.74|34
1624725750000|2021-06-26 16:42:30|1762.07|1752.07|1760.93|1750.93|1762.07|1752.07|1760.82|1750.82|27
1624725760000|2021-06-26 16:42:40|1760.9|1750.9|1759.56|1749.56|1760.9|1750.9|1759.43|1749.43|35
1624725770000|2021-06-26 16:42:50|1759.53|1749.53|1759.02|1749.02|1759.53|1749.53|1758.99|1748.99|33
1624725780000|2021-06-26 16:43:00|1758.77|1748.77|1756.12|1746.12|1758.77|1748.77|1756.04|1746.04|36
1624725790000|2021-06-26 16:43:10|1756.27|1746.27|1755.41|1745.41|1756.62|1746.62|1755.41|1745.41|37
1624725800000|2021-06-26 16:43:20|1755.4|1745.4|1754.37|1744.37|1755.41|1745.41|1754.31|1744.31|37
1624725810000|2021-06-26 16:43:30|1754.36|1744.36|1756.44|1746.44|1756.44|1746.44|1754.35|1744.35|34
1624725820000|2021-06-26 16:43:40|1756.57|1746.57|1755.18|1745.18|1756.65|1746.65|1755.18|1745.18|30
1624725830000|2021-06-26 16:43:50|1755.15|1745.15|1755.02|1745.02|1755.2|1745.2|1754.89|1744.89|27
1624725840000|2021-06-26 16:44:00|1755.01|1745.01|1754.91|1744.91|1755.29|1745.29|1754.89|1744.89|34
1624725850000|2021-06-26 16:44:10|1754.93|1744.93|1755.15|1745.15|1756.1|1746.1|1754.93|1744.93|32
1624725860000|2021-06-26 16:44:20|1755.18|1745.18|1755.01|1745.01|1755.58|1745.58|1755.01|1745.01|35
1624725870000|2021-06-26 16:44:30|1755.04|1745.04|1754.83|1744.83|1755.19|1745.19|1754.81|1744.81|29
1624725880000|2021-06-26 16:44:40|1754.82|1744.82|1755.44|1745.44|1755.44|1745.44|1754.8|1744.8|27
1624725890000|2021-06-26 16:44:50|1755.45|1745.45|1755.22|1745.22|1755.51|1745.51|1755.02|1745.02|28
1624725900000|2021-06-26 16:45:00|1755.26|1745.26|1753.55|1743.55|1755.27|1745.27|1753.55|1743.55|31
1624725910000|2021-06-26 16:45:10|1753.62|1743.62|1752.12|1742.12|1753.68|1743.68|1751.64|1741.64|38
1624725920000|2021-06-26 16:45:20|1752.14|1742.14|1753|1743|1753.5|1743.5|1752.14|1742.14|34
1624725930000|2021-06-26 16:45:30|1752.97|1742.97|1756.13|1746.13|1756.22|1746.22|1752.95|1742.95|39
1624725940000|2021-06-26 16:45:40|1756.17|1746.17|1756.79|1746.79|1756.9|1746.9|1756.17|1746.17|33
1624725950000|2021-06-26 16:45:50|1756.66|1746.66|1755.34|1745.34|1756.66|1746.66|1755.34|1745.34|35
1624725960000|2021-06-26 16:46:00|1755.17|1745.17|1755.43|1745.43|1755.49|1745.49|1754.52|1744.52|35
1624725970000|2021-06-26 16:46:10|1755.46|1745.46|1756.63|1746.63|1756.63|1746.63|1755.46|1745.46|34
1624725980000|2021-06-26 16:46:20|1756.67|1746.67|1757.29|1747.29|1757.29|1747.29|1756.67|1746.67|27
1624725990000|2021-06-26 16:46:30|1757.27|1747.27|1757.61|1747.61|1758.08|1748.08|1757.2|1747.2|34
1624726000000|2021-06-26 16:46:40|1757.68|1747.68|1758.2|1748.2|1758.27|1748.27|1757.54|1747.54|33
1624726010000|2021-06-26 16:46:50|1758.21|1748.21|1758.4|1748.4|1758.4|1748.4|1758.19|1748.19|18
1624726020000|2021-06-26 16:47:00|1758.38|1748.38|1758.39|1748.39|1758.39|1748.39|1758.33|1748.33|19
1624726030000|2021-06-26 16:47:10|1758.38|1748.38|1758.71|1748.71|1759.31|1749.31|1758.36|1748.36|28
1624726040000|2021-06-26 16:47:20|1758.76|1748.76|1758.34|1748.34|1758.96|1748.96|1758.33|1748.33|31
1624726050000|2021-06-26 16:47:30|1758.35|1748.35|1758.87|1748.87|1758.98|1748.98|1758.16|1748.16|29
1624726060000|2021-06-26 16:47:40|1758.98|1748.98|1758.75|1748.75|1758.99|1748.99|1758.46|1748.46|35
1624726070000|2021-06-26 16:47:50|1758.74|1748.74|1758.93|1748.93|1759.33|1749.33|1758.73|1748.73|36
1624726080000|2021-06-26 16:48:00|1758.82|1748.82|1757.23|1747.23|1758.82|1748.82|1757.23|1747.23|34
1624726090000|2021-06-26 16:48:10|1757.11|1747.11|1756.4|1746.4|1757.11|1747.11|1755.89|1745.89|38
1624726100000|2021-06-26 16:48:20|1756.38|1746.38|1756.4|1746.4|1756.51|1746.51|1756.14|1746.14|34
1624726110000|2021-06-26 16:48:30|1756.41|1746.41|1758.43|1748.43|1758.43|1748.43|1756.41|1746.41|37
1624726120000|2021-06-26 16:48:40|1758.4|1748.4|1758.87|1748.87|1759.11|1749.11|1758.35|1748.35|35
1624726130000|2021-06-26 16:48:50|1758.88|1748.88|1759.15|1749.15|1759.63|1749.63|1758.88|1748.88|29
1624726140000|2021-06-26 16:49:00|1759.14|1749.14|1757.94|1747.94|1759.14|1749.14|1757.94|1747.94|32
1624726150000|2021-06-26 16:49:10|1757.83|1747.83|1757.78|1747.78|1757.88|1747.88|1757.28|1747.28|34
1624726160000|2021-06-26 16:49:20|1757.81|1747.81|1758.53|1748.53|1758.63|1748.63|1757.8|1747.8|34
1624726170000|2021-06-26 16:49:30|1758.58|1748.58|1758.33|1748.33|1758.74|1748.74|1757.58|1747.58|34
1624726180000|2021-06-26 16:49:40|1758.26|1748.26|1758.83|1748.83|1758.89|1748.89|1757.64|1747.64|38
1624726190000|2021-06-26 16:49:50|1758.82|1748.82|1758.67|1748.67|1758.99|1748.99|1758.65|1748.65|34
1624726200000|2021-06-26 16:50:00|1758.44|1748.44|1758.68|1748.68|1758.74|1748.74|1758.34|1748.34|27
1624726210000|2021-06-26 16:50:10|1758.69|1748.69|1758.4|1748.4|1758.69|1748.69|1758.32|1748.32|37
1624726220000|2021-06-26 16:50:20|1758.62|1748.62|1759.87|1749.87|1759.98|1749.98|1758.62|1748.62|29
1624726230000|2021-06-26 16:50:30|1759.95|1749.95|1761.29|1751.29|1761.32|1751.32|1759.95|1749.95|32
1624726240000|2021-06-26 16:50:40|1761.31|1751.31|1763.65|1753.65|1763.65|1753.65|1761.31|1751.31|37
1624726250000|2021-06-26 16:50:50|1763.66|1753.66|1763.97|1753.97|1764.58|1754.58|1763.44|1753.44|35
1624726260000|2021-06-26 16:51:00|1763.93|1753.93|1763.29|1753.29|1763.93|1753.93|1761.95|1751.95|39
1624726270000|2021-06-26 16:51:10|1763.28|1753.28|1763.46|1753.46|1763.63|1753.63|1763.24|1753.24|34
1624726280000|2021-06-26 16:51:20|1763.48|1753.48|1761.6|1751.6|1764.09|1754.09|1761.6|1751.6|39
1624726290000|2021-06-26 16:51:30|1761.62|1751.62|1762.37|1752.37|1762.43|1752.43|1761.43|1751.43|35
1624726300000|2021-06-26 16:51:40|1762.38|1752.38|1761.27|1751.27|1762.41|1752.41|1760.54|1750.54|36
1624726310000|2021-06-26 16:51:50|1761.31|1751.31|1761.67|1751.67|1762.42|1752.42|1761.21|1751.21|34
1624726320000|2021-06-26 16:52:00|1761.66|1751.66|1759.73|1749.73|1761.74|1751.74|1759.72|1749.72|29
1624726330000|2021-06-26 16:52:10|1759.71|1749.71|1760.03|1750.03|1760.1|1750.1|1759.5|1749.5|36
1624726340000|2021-06-26 16:52:20|1760.01|1750.01|1759.5|1749.5|1760.11|1750.11|1759.11|1749.11|36
1624726350000|2021-06-26 16:52:30|1759.56|1749.56|1760.78|1750.78|1761.05|1751.05|1759.56|1749.56|39
1624726360000|2021-06-26 16:52:40|1760.79|1750.79|1762.09|1752.09|1762.09|1752.09|1760.58|1750.58|37
1624726370000|2021-06-26 16:52:50|1762.1|1752.1|1761.94|1751.94|1762.26|1752.26|1761.77|1751.77|29
1624726380000|2021-06-26 16:53:00|1761.97|1751.97|1762.89|1752.89|1762.91|1752.91|1761.66|1751.66|37
1624726390000|2021-06-26 16:53:10|1763.37|1753.37|1763.37|1753.37|1763.51|1753.51|1763.34|1753.34|28
1624726400000|2021-06-26 16:53:20|1763.36|1753.36|1763.14|1753.14|1763.36|1753.36|1762.51|1752.51|34
1624726410000|2021-06-26 16:53:30|1763.16|1753.16|1763.25|1753.25|1763.37|1753.37|1763.08|1753.08|30
1624726420000|2021-06-26 16:53:40|1763.24|1753.24|1763.55|1753.55|1763.69|1753.69|1763.21|1753.21|25
1624726430000|2021-06-26 16:53:50|1763.52|1753.52|1764.09|1754.09|1764.29|1754.29|1763.49|1753.49|26
1624726440000|2021-06-26 16:54:00|1764.07|1754.07|1763.08|1753.08|1764.07|1754.07|1762.49|1752.49|36
1624726450000|2021-06-26 16:54:10|1763.13|1753.13|1763.86|1753.86|1763.99|1753.99|1763.08|1753.08|32
1624726460000|2021-06-26 16:54:20|1763.87|1753.87|1763.02|1753.02|1763.87|1753.87|1762.88|1752.88|34
1624726470000|2021-06-26 16:54:30|1763.09|1753.09|1763.8|1753.8|1763.84|1753.84|1763.09|1753.09|34
1624726480000|2021-06-26 16:54:40|1763.82|1753.82|1763.68|1753.68|1764.92|1754.92|1763.68|1753.68|38
1624726490000|2021-06-26 16:54:50|1763.76|1753.76|1762.95|1752.95|1764.12|1754.12|1762.95|1752.95|38
1624726500000|2021-06-26 16:55:00|1762.91|1752.91|1764.6|1754.6|1764.6|1754.6|1762.91|1752.91|36
1624726510000|2021-06-26 16:55:10|1764.64|1754.64|1764.91|1754.91|1764.91|1754.91|1764.48|1754.48|33
1624726520000|2021-06-26 16:55:20|1764.87|1754.87|1764.65|1754.65|1764.9|1754.9|1764.06|1754.06|34
1624726530000|2021-06-26 16:55:30|1764.7|1754.7|1765.07|1755.07|1765.2|1755.2|1764.65|1754.65|31
1624726540000|2021-06-26 16:55:40|1765.05|1755.05|1765.17|1755.17|1765.17|1755.17|1764.6|1754.6|35
1624726550000|2021-06-26 16:55:50|1765.16|1755.16|1764.78|1754.78|1765.22|1755.22|1764.78|1754.78|30
1624726560000|2021-06-26 16:56:00|1764.68|1754.68|1764.56|1754.56|1764.68|1754.68|1764.32|1754.32|32
1624726570000|2021-06-26 16:56:10|1764.53|1754.53|1767.32|1757.32|1767.4|1757.4|1764.53|1754.53|38
1624726580000|2021-06-26 16:56:20|1767.3|1757.3|1766.96|1756.96|1767.31|1757.31|1766.82|1756.82|34
1624726590000|2021-06-26 16:56:30|1767|1757|1767|1757|1767.31|1757.31|1766.26|1756.26|35
1624726600000|2021-06-26 16:56:40|1767.11|1757.11|1767.16|1757.16|1767.41|1757.41|1767.11|1757.11|27
1624726610000|2021-06-26 16:56:50|1767.06|1757.06|1767.4|1757.4|1767.55|1757.55|1766.84|1756.84|34
1624726620000|2021-06-26 16:57:00|1767.39|1757.39|1766.23|1756.23|1767.39|1757.39|1766.19|1756.19|34
1624726630000|2021-06-26 16:57:10|1766.17|1756.17|1767.07|1757.07|1767.07|1757.07|1765.93|1755.93|32
1624726640000|2021-06-26 16:57:20|1767.08|1757.08|1767.71|1757.71|1767.71|1757.71|1767.01|1757.01|30
1624726650000|2021-06-26 16:57:30|1767.77|1757.77|1767.62|1757.62|1767.98|1757.98|1767.48|1757.48|34
1624726660000|2021-06-26 16:57:40|1767.61|1757.61|1767.92|1757.92|1767.98|1757.98|1767.6|1757.6|35
1624726670000|2021-06-26 16:57:50|1767.93|1757.93|1768.21|1758.21|1768.21|1758.21|1767.74|1757.74|26
1624726680000|2021-06-26 16:58:00|1768.24|1758.24|1768.87|1758.87|1768.88|1758.88|1768.24|1758.24|36
1624726690000|2021-06-26 16:58:10|1768.86|1758.86|1767.89|1757.89|1769.23|1759.23|1767.89|1757.89|38
1624726700000|2021-06-26 16:58:20|1767.68|1757.68|1768.01|1758.01|1768.61|1758.61|1767.63|1757.63|36
1624726710000|2021-06-26 16:58:30|1767.99|1757.99|1766.86|1756.86|1767.99|1757.99|1766.86|1756.86|33
1624726720000|2021-06-26 16:58:40|1766.84|1756.84|1766.73|1756.73|1766.84|1756.84|1766.31|1756.31|32
1624726730000|2021-06-26 16:58:50|1766.71|1756.71|1766.88|1756.88|1767.36|1757.36|1766.71|1756.71|33
1624726740000|2021-06-26 16:59:00|1766.89|1756.89|1766.47|1756.47|1766.89|1756.89|1766.4|1756.4|36
1624726750000|2021-06-26 16:59:10|1766.44|1756.44|1766.73|1756.73|1766.75|1756.75|1765.86|1755.86|35
1624726760000|2021-06-26 16:59:20|1766.72|1756.72|1767.33|1757.33|1767.36|1757.36|1766.61|1756.61|30
1624726770000|2021-06-26 16:59:30|1767.32|1757.32|1766.83|1756.83|1767.56|1757.56|1766.78|1756.78|28
1624726780000|2021-06-26 16:59:40|1766.78|1756.78|1766.33|1756.33|1767.04|1757.04|1766.33|1756.33|33
1624726790000|2021-06-26 16:59:50|1766.32|1756.32|1766.52|1756.52|1766.56|1756.56|1766.25|1756.25|28
1624726800000|2021-06-26 17:00:00|1766.49|1756.49|1767.55|1757.55|1767.57|1757.57|1766.49|1756.49|30
1624726810000|2021-06-26 17:00:10|1767.61|1757.61|1766.44|1756.44|1767.69|1757.69|1766.44|1756.44|31
1624726820000|2021-06-26 17:00:20|1766.54|1756.54|1766.16|1756.16|1766.57|1756.57|1766.16|1756.16|34
1624726830000|2021-06-26 17:00:30|1766.17|1756.17|1765.05|1755.05|1766.17|1756.17|1764.75|1754.75|38
1624726840000|2021-06-26 17:00:40|1765.04|1755.04|1764.47|1754.47|1765.09|1755.09|1763.94|1753.94|37
1624726850000|2021-06-26 17:00:50|1764.5|1754.5|1764.53|1754.53|1764.58|1754.58|1764.43|1754.43|22
1624726860000|2021-06-26 17:01:00|1764.54|1754.54|1763.98|1753.98|1764.54|1754.54|1763.98|1753.98|29
1624726870000|2021-06-26 17:01:10|1764.03|1754.03|1763.25|1753.25|1764.08|1754.08|1763.25|1753.25|33
1624726880000|2021-06-26 17:01:20|1763.3|1753.3|1763.93|1753.93|1763.93|1753.93|1762.85|1752.85|30
1624726890000|2021-06-26 17:01:30|1763.95|1753.95|1763.97|1753.97|1764.05|1754.05|1763.85|1753.85|21
1624726900000|2021-06-26 17:01:40|1763.95|1753.95|1763.9|1753.9|1763.98|1753.98|1763.75|1753.75|28
1624726910000|2021-06-26 17:01:50|1763.92|1753.92|1764.05|1754.05|1764.08|1754.08|1763.91|1753.91|31
1624726920000|2021-06-26 17:02:00|1764.07|1754.07|1766.15|1756.15|1766.16|1756.16|1764.03|1754.03|34
1624726930000|2021-06-26 17:02:10|1766.19|1756.19|1767.8|1757.8|1767.8|1757.8|1766.19|1756.19|32
1624726940000|2021-06-26 17:02:20|1767.81|1757.81|1768.53|1758.53|1768.53|1758.53|1767.81|1757.81|36
1624726950000|2021-06-26 17:02:30|1768.54|1758.54|1768.67|1758.67|1769.11|1759.11|1768.49|1758.49|37
1624726960000|2021-06-26 17:02:40|1768.56|1758.56|1768.01|1758.01|1768.71|1758.71|1768.01|1758.01|31
1624726970000|2021-06-26 17:02:50|1768|1758|1768.28|1758.28|1768.36|1758.36|1767.82|1757.82|35
1624726980000|2021-06-26 17:03:00|1768.23|1758.23|1769.62|1759.62|1769.62|1759.62|1768.23|1758.23|27
1624726990000|2021-06-26 17:03:10|1769.61|1759.61|1770.28|1760.28|1770.34|1760.34|1769.51|1759.51|29
1624727000000|2021-06-26 17:03:20|1770.11|1760.11|1770.3|1760.3|1770.3|1760.3|1769.82|1759.82|27
1624727010000|2021-06-26 17:03:30|1770.28|1760.28|1770.3|1760.3|1770.33|1760.33|1769.94|1759.94|30
1624727020000|2021-06-26 17:03:40|1770.33|1760.33|1770.26|1760.26|1770.34|1760.34|1770.2|1760.2|18
1624727030000|2021-06-26 17:03:50|1770.25|1760.25|1770.34|1760.34|1770.39|1760.39|1770.25|1760.25|25
1624727040000|2021-06-26 17:04:00|1770.36|1760.36|1769.69|1759.69|1770.49|1760.49|1769.55|1759.55|31
1624727050000|2021-06-26 17:04:10|1769.62|1759.62|1769.29|1759.29|1769.85|1759.85|1769.29|1759.29|30
1624727060000|2021-06-26 17:04:20|1769.28|1759.28|1770.58|1760.58|1770.58|1760.58|1769.26|1759.26|31
1624727070000|2021-06-26 17:04:30|1770.59|1760.59|1770.51|1760.51|1770.59|1760.59|1770.29|1760.29|32
1624727080000|2021-06-26 17:04:40|1770.44|1760.44|1770.39|1760.39|1770.54|1760.54|1770.21|1760.21|31
1624727090000|2021-06-26 17:04:50|1770.43|1760.43|1770.75|1760.75|1770.75|1760.75|1770.4|1760.4|29
1624727100000|2021-06-26 17:05:00|1770.73|1760.73|1771.39|1761.39|1771.61|1761.61|1770.68|1760.68|37
1624727110000|2021-06-26 17:05:10|1771.46|1761.46|1770.28|1760.28|1771.52|1761.52|1770.28|1760.28|34
1624727120000|2021-06-26 17:05:20|1770.16|1760.16|1768.71|1758.71|1770.16|1760.16|1768.54|1758.54|35
1624727130000|2021-06-26 17:05:30|1768.84|1758.84|1769.19|1759.19|1769.24|1759.24|1768.83|1758.83|29
1624727140000|2021-06-26 17:05:40|1769.17|1759.17|1769.01|1759.01|1769.21|1759.21|1768.84|1758.84|28
1624727150000|2021-06-26 17:05:50|1768.99|1758.99|1769.11|1759.11|1769.21|1759.21|1768.66|1758.66|27
1624727160000|2021-06-26 17:06:00|1769.13|1759.13|1768.58|1758.58|1769.25|1759.25|1768.58|1758.58|30
1624727170000|2021-06-26 17:06:10|1768.57|1758.57|1768.47|1758.47|1768.67|1758.67|1768.43|1758.43|27
1624727180000|2021-06-26 17:06:20|1768.46|1758.46|1768.57|1758.57|1768.59|1758.59|1768.46|1758.46|18
1624727190000|2021-06-26 17:06:30|1768.56|1758.56|1770.34|1760.34|1770.45|1760.45|1768.55|1758.55|34
1624727200000|2021-06-26 17:06:40|1770.35|1760.35|1770.44|1760.44|1770.68|1760.68|1770.35|1760.35|34
1624727210000|2021-06-26 17:06:50|1770.43|1760.43|1769.02|1759.02|1770.43|1760.43|1769.02|1759.02|29
1624727220000|2021-06-26 17:07:00|1768.97|1758.97|1771.19|1761.19|1771.19|1761.19|1768.97|1758.97|37
1624727230000|2021-06-26 17:07:10|1771.48|1761.48|1771.59|1761.59|1771.96|1761.96|1771|1761|38
1624727240000|2021-06-26 17:07:20|1771.6|1761.6|1770.7|1760.7|1771.6|1761.6|1770.7|1760.7|39
1624727250000|2021-06-26 17:07:30|1770.73|1760.73|1771.56|1761.56|1771.58|1761.58|1770.7|1760.7|25
1624727260000|2021-06-26 17:07:40|1771.57|1761.57|1771.43|1761.43|1771.98|1761.98|1771.41|1761.41|34
1624727270000|2021-06-26 17:07:50|1771.41|1761.41|1771.5|1761.5|1771.82|1761.82|1771.41|1761.41|33
1624727280000|2021-06-26 17:08:00|1771.52|1761.52|1770.68|1760.68|1771.63|1761.63|1770.62|1760.62|29
1624727290000|2021-06-26 17:08:10|1770.65|1760.65|1770.43|1760.43|1770.66|1760.66|1770.25|1760.25|32
1624727300000|2021-06-26 17:08:20|1770.46|1760.46|1770.93|1760.93|1771.58|1761.58|1770.46|1760.46|36
1624727310000|2021-06-26 17:08:30|1770.88|1760.88|1770.88|1760.88|1770.94|1760.94|1770.44|1760.44|36
1624727320000|2021-06-26 17:08:40|1770.82|1760.82|1770.87|1760.87|1770.94|1760.94|1770.4|1760.4|31
1624727330000|2021-06-26 17:08:50|1770.88|1760.88|1770.53|1760.53|1770.88|1760.88|1770.03|1760.03|35
1624727340000|2021-06-26 17:09:00|1770.56|1760.56|1770.89|1760.89|1771.12|1761.12|1770.56|1760.56|33
1624727350000|2021-06-26 17:09:10|1770.84|1760.84|1770.91|1760.91|1770.96|1760.96|1770.48|1760.48|28
1624727360000|2021-06-26 17:09:20|1770.87|1760.87|1770.58|1760.58|1770.89|1760.89|1769.73|1759.73|34
1624727370000|2021-06-26 17:09:30|1770.59|1760.59|1770.8|1760.8|1770.8|1760.8|1770.59|1760.59|32
1624727380000|2021-06-26 17:09:40|1770.81|1760.81|1770.22|1760.22|1770.81|1760.81|1770.22|1760.22|25
1624727390000|2021-06-26 17:09:50|1770.26|1760.26|1770.19|1760.19|1770.56|1760.56|1770.15|1760.15|29
1624727400000|2021-06-26 17:10:00|1770.21|1760.21|1769.55|1759.55|1770.23|1760.23|1769.55|1759.55|27
1624727410000|2021-06-26 17:10:10|1769.51|1759.51|1769.72|1759.72|1769.76|1759.76|1769.27|1759.27|29
1624727420000|2021-06-26 17:10:20|1769.98|1759.98|1769.67|1759.67|1770.01|1760.01|1769.57|1759.57|26
1624727430000|2021-06-26 17:10:30|1769.68|1759.68|1769.52|1759.52|1769.79|1759.79|1769.5|1759.5|29
1624727440000|2021-06-26 17:10:40|1769.5|1759.5|1769.25|1759.25|1769.54|1759.54|1769.15|1759.15|25
1624727450000|2021-06-26 17:10:50|1769.29|1759.29|1770.02|1760.02|1770.08|1760.08|1769.19|1759.19|28
1624727460000|2021-06-26 17:11:00|1770.06|1760.06|1769.39|1759.39|1770.13|1760.13|1769.36|1759.36|33
1624727470000|2021-06-26 17:11:10|1769.4|1759.4|1768.84|1758.84|1769.45|1759.45|1768.74|1758.74|34
1624727480000|2021-06-26 17:11:20|1768.85|1758.85|1768.76|1758.76|1768.89|1758.89|1768.64|1758.64|33
1624727490000|2021-06-26 17:11:30|1768.75|1758.75|1767.89|1757.89|1768.75|1758.75|1767.81|1757.81|36
1624727500000|2021-06-26 17:11:40|1767.86|1757.86|1767.45|1757.45|1767.96|1757.96|1767.45|1757.45|23
1624727510000|2021-06-26 17:11:50|1767.39|1757.39|1766.16|1756.16|1767.66|1757.66|1765.95|1755.95|38
1624727520000|2021-06-26 17:12:00|1766.14|1756.14|1765.85|1755.85|1766.21|1756.21|1765.85|1755.85|26
1624727530000|2021-06-26 17:12:10|1765.84|1755.84|1767.93|1757.93|1767.93|1757.93|1765.79|1755.79|34
1624727540000|2021-06-26 17:12:20|1768.04|1758.04|1768.08|1758.08|1769.13|1759.13|1768.02|1758.02|38
1624727550000|2021-06-26 17:12:30|1768.06|1758.06|1767.13|1757.13|1768.13|1758.13|1766.65|1756.65|38
1624727560000|2021-06-26 17:12:40|1767.09|1757.09|1767.19|1757.19|1767.38|1757.38|1766.54|1756.54|37
1624727570000|2021-06-26 17:12:50|1767.28|1757.28|1766.58|1756.58|1767.28|1757.28|1766.43|1756.43|34
1624727580000|2021-06-26 17:13:00|1766.55|1756.55|1767.15|1757.15|1767.25|1757.25|1766.4|1756.4|37
1624727590000|2021-06-26 17:13:10|1767.16|1757.16|1768|1758|1768|1758|1767.15|1757.15|31
1624727600000|2021-06-26 17:13:20|1768.03|1758.03|1768.54|1758.54|1768.54|1758.54|1767.91|1757.91|32
1624727610000|2021-06-26 17:13:30|1768.51|1758.51|1767.79|1757.79|1768.51|1758.51|1767.79|1757.79|34
1624727620000|2021-06-26 17:13:40|1767.76|1757.76|1766.96|1756.96|1767.9|1757.9|1766.96|1756.96|34
1624727630000|2021-06-26 17:13:50|1766.95|1756.95|1766.94|1756.94|1766.95|1756.95|1766.74|1756.74|33
1624727640000|2021-06-26 17:14:00|1766.92|1756.92|1766.84|1756.84|1767.02|1757.02|1766.84|1756.84|30
1624727650000|2021-06-26 17:14:10|1766.83|1756.83|1767.73|1757.73|1767.73|1757.73|1766.83|1756.83|30
1624727660000|2021-06-26 17:14:20|1767.74|1757.74|1766.63|1756.63|1767.76|1757.76|1766.59|1756.59|34
1624727670000|2021-06-26 17:14:30|1766.64|1756.64|1767.01|1757.01|1767.01|1757.01|1766.54|1756.54|30
1624727680000|2021-06-26 17:14:40|1767.08|1757.08|1766.7|1756.7|1767.21|1757.21|1766.7|1756.7|33
1624727690000|2021-06-26 17:14:50|1766.71|1756.71|1767.06|1757.06|1767.22|1757.22|1766.44|1756.44|33
1624727700000|2021-06-26 17:15:00|1767.03|1757.03|1765.68|1755.68|1767.03|1757.03|1765.08|1755.08|37
1624727710000|2021-06-26 17:15:10|1765.59|1755.59|1766.19|1756.19|1766.32|1756.32|1765.34|1755.34|37
1624727720000|2021-06-26 17:15:20|1766.25|1756.25|1766.48|1756.48|1766.55|1756.55|1766.2|1756.2|36
1624727730000|2021-06-26 17:15:30|1766.45|1756.45|1765.23|1755.23|1766.45|1756.45|1765.04|1755.04|32
1624727740000|2021-06-26 17:15:40|1765.24|1755.24|1765.74|1755.74|1765.86|1755.86|1765.24|1755.24|35
1624727750000|2021-06-26 17:15:50|1765.8|1755.8|1765.01|1755.01|1765.8|1755.8|1765.01|1755.01|35
1624727760000|2021-06-26 17:16:00|1764.99|1754.99|1762.99|1752.99|1765.06|1755.06|1762.99|1752.99|34
1624727770000|2021-06-26 17:16:10|1763.02|1753.02|1761.62|1751.62|1763.02|1753.02|1761.56|1751.56|36
1624727780000|2021-06-26 17:16:20|1761.66|1751.66|1760.27|1750.27|1761.66|1751.66|1760.24|1750.24|37
1624727790000|2021-06-26 17:16:30|1760.26|1750.26|1761.24|1751.24|1761.24|1751.24|1760.17|1750.17|37
1624727800000|2021-06-26 17:16:40|1761.2|1751.2|1761.67|1751.67|1762.23|1752.23|1761.2|1751.2|34
1624727810000|2021-06-26 17:16:50|1761.65|1751.65|1761.78|1751.78|1761.82|1751.82|1761.06|1751.06|34
1624727820000|2021-06-26 17:17:00|1761.82|1751.82|1763.63|1753.63|1763.7|1753.7|1761.67|1751.67|33
1624727830000|2021-06-26 17:17:10|1763.68|1753.68|1762.94|1752.94|1763.74|1753.74|1762.94|1752.94|33
1624727840000|2021-06-26 17:17:20|1762.88|1752.88|1761.64|1751.64|1762.88|1752.88|1761.63|1751.63|37
1624727850000|2021-06-26 17:17:30|1761.59|1751.59|1760.61|1750.61|1761.59|1751.59|1760.58|1750.58|37
1624727860000|2021-06-26 17:17:40|1760.59|1750.59|1759.78|1749.78|1760.73|1750.73|1759.78|1749.78|32
1624727870000|2021-06-26 17:17:50|1759.82|1749.82|1759.52|1749.52|1759.82|1749.82|1759.52|1749.52|25
1624727880000|2021-06-26 17:18:00|1759.49|1749.49|1760.69|1750.69|1760.82|1750.82|1759.26|1749.26|34
1624727890000|2021-06-26 17:18:10|1760.63|1750.63|1759.56|1749.56|1760.63|1750.63|1759.56|1749.56|32
1624727900000|2021-06-26 17:18:20|1759.57|1749.57|1760.75|1750.75|1760.76|1750.76|1759.57|1749.57|22
1624727910000|2021-06-26 17:18:30|1760.68|1750.68|1759.12|1749.12|1760.7|1750.7|1759.11|1749.11|35
1624727920000|2021-06-26 17:18:40|1759.19|1749.19|1758.64|1748.64|1759.38|1749.38|1758.28|1748.28|35
1624727930000|2021-06-26 17:18:50|1758.66|1748.66|1757|1747|1758.66|1748.66|1757|1747|36
1624727940000|2021-06-26 17:19:00|1756.97|1746.97|1756.47|1746.47|1756.98|1746.98|1756.16|1746.16|34
1624727950000|2021-06-26 17:19:10|1756.55|1746.55|1755.22|1745.22|1756.91|1746.91|1755.19|1745.19|33
1624727960000|2021-06-26 17:19:20|1755.24|1745.24|1756.34|1746.34|1756.34|1746.34|1754.93|1744.93|38
1624727970000|2021-06-26 17:19:30|1756.36|1746.36|1757.68|1747.68|1758.31|1748.31|1756.36|1746.36|32
1624727980000|2021-06-26 17:19:40|1757.49|1747.49|1755.49|1745.49|1757.62|1747.62|1755.49|1745.49|35
1624727990000|2021-06-26 17:19:50|1755.52|1745.52|1754.33|1744.33|1755.52|1745.52|1754.29|1744.29|31
1624728000000|2021-06-26 17:20:00|1754.31|1744.31|1755.42|1745.42|1755.82|1745.82|1754.27|1744.27|31
1624728010000|2021-06-26 17:20:10|1755.4|1745.4|1754.47|1744.47|1755.55|1745.55|1754.47|1744.47|30
1624728020000|2021-06-26 17:20:20|1754.41|1744.41|1754.09|1744.09|1754.67|1744.67|1754.07|1744.07|31
1624728030000|2021-06-26 17:20:30|1754.08|1744.08|1753.48|1743.48|1754.08|1744.08|1753.48|1743.48|30
1624728040000|2021-06-26 17:20:40|1753.33|1743.33|1752.55|1742.55|1753.33|1743.33|1752.46|1742.46|29
1624728050000|2021-06-26 17:20:50|1752.48|1742.48|1752.5|1742.5|1752.98|1742.98|1752.17|1742.17|33
1624728060000|2021-06-26 17:21:00|1752.52|1742.52|1751.72|1741.72|1752.61|1742.61|1751.72|1741.72|24
1624728070000|2021-06-26 17:21:10|1751.6|1741.6|1751.71|1741.71|1751.73|1741.73|1751.26|1741.26|31
1624728080000|2021-06-26 17:21:20|1751.8|1741.8|1754.1|1744.1|1754.14|1744.14|1751.8|1741.8|35
1624728090000|2021-06-26 17:21:30|1753.94|1743.94|1755.16|1745.16|1755.99|1745.99|1753.86|1743.86|37
1624728100000|2021-06-26 17:21:40|1755.08|1745.08|1753.71|1743.71|1755.25|1745.25|1753.71|1743.71|35
1624728110000|2021-06-26 17:21:50|1753.7|1743.7|1754.16|1744.16|1755.29|1745.29|1753.7|1743.7|37
1624728120000|2021-06-26 17:22:00|1754|1744|1754.26|1744.26|1754.26|1744.26|1753.59|1743.59|35
1624728130000|2021-06-26 17:22:10|1754.37|1744.37|1755.8|1745.8|1755.8|1745.8|1754.37|1744.37|36
1624728140000|2021-06-26 17:22:20|1755.85|1745.85|1756.97|1746.97|1757.51|1747.51|1755.85|1745.85|34
1624728150000|2021-06-26 17:22:30|1756.94|1746.94|1755.05|1745.05|1756.95|1746.95|1755.05|1745.05|35
1624728160000|2021-06-26 17:22:40|1755|1745|1754.38|1744.38|1755|1745|1754.26|1744.26|34
1624728170000|2021-06-26 17:22:50|1754.4|1744.4|1754.14|1744.14|1754.44|1744.44|1753.82|1743.82|34
1624728180000|2021-06-26 17:23:00|1754.12|1744.12|1752.74|1742.74|1754.12|1744.12|1752.29|1742.29|38
1624728190000|2021-06-26 17:23:10|1752.76|1742.76|1753.76|1743.76|1754.18|1744.18|1752.59|1742.59|35
1624728200000|2021-06-26 17:23:20|1753.77|1743.77|1755.77|1745.77|1755.88|1745.88|1753.77|1743.77|38
1624728210000|2021-06-26 17:23:30|1756.03|1746.03|1756.98|1746.98|1756.98|1746.98|1755.97|1745.97|37
1624728220000|2021-06-26 17:23:40|1757|1747|1756.57|1746.57|1757.07|1747.07|1756.32|1746.32|37
1624728230000|2021-06-26 17:23:50|1756.52|1746.52|1755.98|1745.98|1756.69|1746.69|1755.72|1745.72|35
1624728240000|2021-06-26 17:24:00|1756.15|1746.15|1760.05|1750.05|1760.05|1750.05|1756.15|1746.15|37
1624728250000|2021-06-26 17:24:10|1760.2|1750.2|1764.6|1754.6|1764.6|1754.6|1760.2|1750.2|37
1624728260000|2021-06-26 17:24:20|1764.16|1754.16|1763.24|1753.24|1764.16|1754.16|1763.14|1753.14|35
1624728270000|2021-06-26 17:24:30|1763.11|1753.11|1763.95|1753.95|1763.95|1753.95|1762.86|1752.86|38
1624728280000|2021-06-26 17:24:40|1763.96|1753.96|1764.14|1754.14|1764.6|1754.6|1763.96|1753.96|31
1624728290000|2021-06-26 17:24:50|1764.11|1754.11|1763.64|1753.64|1764.11|1754.11|1763.45|1753.45|35
1624728300000|2021-06-26 17:25:00|1763.74|1753.74|1766.56|1756.56|1766.69|1756.69|1763.74|1753.74|36
1624728310000|2021-06-26 17:25:10|1766.63|1756.63|1768.56|1758.56|1768.69|1758.69|1766.63|1756.63|37
1624728320000|2021-06-26 17:25:20|1768.55|1758.55|1766.92|1756.92|1768.55|1758.55|1766.38|1756.38|40
1624728330000|2021-06-26 17:25:30|1766.94|1756.94|1768.32|1758.32|1768.32|1758.32|1766.38|1756.38|36
1624728340000|2021-06-26 17:25:40|1768.33|1758.33|1767.45|1757.45|1768.34|1758.34|1766.98|1756.98|36
1624728350000|2021-06-26 17:25:50|1767.48|1757.48|1769.52|1759.52|1770.25|1760.25|1767.48|1757.48|35
1624728360000|2021-06-26 17:26:00|1769.56|1759.56|1768.31|1758.31|1769.56|1759.56|1768.29|1758.29|36
1624728370000|2021-06-26 17:26:10|1768.29|1758.29|1767|1757|1768.39|1758.39|1767|1757|37
1624728380000|2021-06-26 17:26:20|1766.98|1756.98|1767.15|1757.15|1767.32|1757.32|1766.85|1756.85|31
1624728390000|2021-06-26 17:26:30|1767.17|1757.17|1767.09|1757.09|1767.25|1757.25|1766.86|1756.86|31
1624728400000|2021-06-26 17:26:40|1767.11|1757.11|1767.1|1757.1|1767.62|1757.62|1767.04|1757.04|25
1624728410000|2021-06-26 17:26:50|1767.07|1757.07|1767.07|1757.07|1767.13|1757.13|1766.92|1756.92|22
1624728420000|2021-06-26 17:27:00|1767.02|1757.02|1767.6|1757.6|1767.66|1757.66|1766.09|1756.09|28
1624728430000|2021-06-26 17:27:10|1767.61|1757.61|1766.97|1756.97|1767.61|1757.61|1766.9|1756.9|26
1624728440000|2021-06-26 17:27:20|1766.95|1756.95|1766.98|1756.98|1767.01|1757.01|1766.91|1756.91|8
1624728450000|2021-06-26 17:27:30|1766.96|1756.96|1765.68|1755.68|1766.97|1756.97|1765.68|1755.68|25
1624728460000|2021-06-26 17:27:40|1765.64|1755.64|1763.45|1753.45|1765.64|1755.64|1763.42|1753.42|34
1624728470000|2021-06-26 17:27:50|1763.47|1753.47|1763.9|1753.9|1763.91|1753.91|1763.14|1753.14|33
1624728480000|2021-06-26 17:28:00|1763.97|1753.97|1762.3|1752.3|1764.33|1754.33|1761.79|1751.79|37
1624728490000|2021-06-26 17:28:10|1762.34|1752.34|1759.77|1749.77|1762.34|1752.34|1759.69|1749.69|38
1624728500000|2021-06-26 17:28:20|1759.78|1749.78|1759.57|1749.57|1759.78|1749.78|1759.07|1749.07|36
1624728510000|2021-06-26 17:28:30|1759.58|1749.58|1758.86|1748.86|1759.7|1749.7|1758.46|1748.46|35
1624728520000|2021-06-26 17:28:40|1758.81|1748.81|1761.18|1751.18|1761.46|1751.46|1758.81|1748.81|33
1624728530000|2021-06-26 17:28:50|1761.16|1751.16|1759.8|1749.8|1761.45|1751.45|1759.8|1749.8|36
1624728540000|2021-06-26 17:29:00|1759.77|1749.77|1758.6|1748.6|1759.77|1749.77|1758.6|1748.6|34
1624728550000|2021-06-26 17:29:10|1758.53|1748.53|1757.84|1747.84|1758.53|1748.53|1757.74|1747.74|28
1624728560000|2021-06-26 17:29:20|1757.83|1747.83|1756.32|1746.32|1757.83|1747.83|1756.05|1746.05|38
1624728570000|2021-06-26 17:29:30|1756.34|1746.34|1757.84|1747.84|1757.84|1747.84|1756.34|1746.34|35
1624728580000|2021-06-26 17:29:40|1757.81|1747.81|1757.65|1747.65|1758.28|1748.28|1757.2|1747.2|36
1624728590000|2021-06-26 17:29:50|1757.66|1747.66|1757.39|1747.39|1758.13|1748.13|1756.91|1746.91|33
1624728600000|2021-06-26 17:30:00|1757.28|1747.28|1756.67|1746.67|1757.28|1747.28|1756.06|1746.06|32
1624728610000|2021-06-26 17:30:10|1756.7|1746.7|1760.52|1750.52|1761.07|1751.07|1756.7|1746.7|39
1624728620000|2021-06-26 17:30:20|1760.43|1750.43|1760.56|1750.56|1760.79|1750.79|1759.54|1749.54|35
1624728630000|2021-06-26 17:30:30|1760.58|1750.58|1761.96|1751.96|1762.38|1752.38|1760.43|1750.43|36
1624728640000|2021-06-26 17:30:40|1762|1752|1762.75|1752.75|1762.75|1752.75|1761.93|1751.93|35
1624728650000|2021-06-26 17:30:50|1762.76|1752.76|1761.66|1751.66|1762.76|1752.76|1761.66|1751.66|38
1624728660000|2021-06-26 17:31:00|1761.36|1751.36|1759.8|1749.8|1761.36|1751.36|1759.8|1749.8|33
1624728670000|2021-06-26 17:31:10|1759.3|1749.3|1756.26|1746.26|1759.38|1749.38|1756.24|1746.24|38
1624728680000|2021-06-26 17:31:20|1756.3|1746.3|1754.98|1744.98|1756.32|1746.32|1754.82|1744.82|36
1624728690000|2021-06-26 17:31:30|1754.82|1744.82|1755.38|1745.38|1755.46|1745.46|1754.38|1744.38|36
1624728700000|2021-06-26 17:31:40|1755.28|1745.28|1755.57|1745.57|1756.08|1746.08|1754.72|1744.72|37
1624728710000|2021-06-26 17:31:50|1755.59|1745.59|1755.77|1745.77|1755.99|1745.99|1755.45|1745.45|34
1624728720000|2021-06-26 17:32:00|1755.75|1745.75|1754.34|1744.34|1755.75|1745.75|1754.07|1744.07|37
1624728730000|2021-06-26 17:32:10|1754.41|1744.41|1755.34|1745.34|1755.62|1745.62|1754.28|1744.28|39
1624728740000|2021-06-26 17:32:20|1755.35|1745.35|1756.07|1746.07|1756.23|1746.23|1754.85|1744.85|32
1624728750000|2021-06-26 17:32:30|1756.05|1746.05|1757.58|1747.58|1757.89|1747.89|1756.05|1746.05|39
1624728760000|2021-06-26 17:32:40|1757.61|1747.61|1758.03|1748.03|1758.29|1748.29|1757.49|1747.49|37
1624728770000|2021-06-26 17:32:50|1758.52|1748.52|1758.72|1748.72|1758.74|1748.74|1758.52|1748.52|36
1624728780000|2021-06-26 17:33:00|1758.52|1748.52|1756.9|1746.9|1758.52|1748.52|1756.9|1746.9|34
1624728790000|2021-06-26 17:33:10|1756.96|1746.96|1756.84|1746.84|1756.96|1746.96|1755.82|1745.82|32
1624728800000|2021-06-26 17:33:20|1756.85|1746.85|1759.52|1749.52|1759.52|1749.52|1756.85|1746.85|36
1624728810000|2021-06-26 17:33:30|1759.56|1749.56|1762.22|1752.22|1762.24|1752.24|1759.56|1749.56|33
1624728820000|2021-06-26 17:33:40|1762.24|1752.24|1762.76|1752.76|1762.91|1752.91|1761.2|1751.2|39
1624728830000|2021-06-26 17:33:50|1763.46|1753.46|1762.12|1752.12|1763.66|1753.66|1761.87|1751.87|37
1624728840000|2021-06-26 17:34:00|1762.15|1752.15|1761.29|1751.29|1762.15|1752.15|1761.29|1751.29|35
1624728850000|2021-06-26 17:34:10|1761.36|1751.36|1763.34|1753.34|1763.34|1753.34|1760.81|1750.81|37
1624728860000|2021-06-26 17:34:20|1763.35|1753.35|1763.55|1753.55|1764.19|1754.19|1762.94|1752.94|37
1624728870000|2021-06-26 17:34:30|1763.53|1753.53|1764.74|1754.74|1764.81|1754.81|1763.53|1753.53|33
1624728880000|2021-06-26 17:34:40|1764.72|1754.72|1764.21|1754.21|1765.5|1755.5|1764.21|1754.21|36
1624728890000|2021-06-26 17:34:50|1764.1|1754.1|1763.81|1753.81|1764.1|1754.1|1763.69|1753.69|36
1624728900000|2021-06-26 17:35:00|1763.88|1753.88|1761.86|1751.86|1763.88|1753.88|1761.86|1751.86|33
1624728910000|2021-06-26 17:35:10|1761.76|1751.76|1758.98|1748.98|1761.76|1751.76|1758.82|1748.82|33
1624728920000|2021-06-26 17:35:20|1758.94|1748.94|1758.51|1748.51|1758.94|1748.94|1757.74|1747.74|35
1624728930000|2021-06-26 17:35:30|1758.61|1748.61|1759.37|1749.37|1759.55|1749.55|1758.61|1748.61|37
1624728940000|2021-06-26 17:35:40|1759.4|1749.4|1758.9|1748.9|1760.24|1750.24|1758.79|1748.79|34
1624728950000|2021-06-26 17:35:50|1758.95|1748.95|1757.73|1747.73|1758.97|1748.97|1757.43|1747.43|39
1624728960000|2021-06-26 17:36:00|1757.68|1747.68|1757.45|1747.45|1758.2|1748.2|1756.08|1746.08|35
1624728970000|2021-06-26 17:36:10|1757.62|1747.62|1756.4|1746.4|1757.76|1747.76|1756.4|1746.4|34
1624728980000|2021-06-26 17:36:20|1756.44|1746.44|1756.87|1746.87|1757.53|1747.53|1756.17|1746.17|37
1624728990000|2021-06-26 17:36:30|1756.89|1746.89|1757.76|1747.76|1757.83|1747.83|1756.89|1746.89|35
1624729000000|2021-06-26 17:36:40|1757.72|1747.72|1759.18|1749.18|1759.36|1749.36|1757.53|1747.53|37
1624729010000|2021-06-26 17:36:50|1759.25|1749.25|1759.16|1749.16|1759.57|1749.57|1758.41|1748.41|35
1624729020000|2021-06-26 17:37:00|1759.21|1749.21|1760.85|1750.85|1761.85|1751.85|1759.21|1749.21|40
1624729030000|2021-06-26 17:37:10|1761.28|1751.28|1760.31|1750.31|1761.94|1751.94|1760.24|1750.24|38
1624729040000|2021-06-26 17:37:20|1760.34|1750.34|1759.25|1749.25|1760.34|1750.34|1759.16|1749.16|35
1624729050000|2021-06-26 17:37:30|1759.24|1749.24|1762.24|1752.24|1762.24|1752.24|1759.24|1749.24|38
1624729060000|2021-06-26 17:37:40|1762.36|1752.36|1761.34|1751.34|1762.42|1752.42|1761.08|1751.08|38
1624729070000|2021-06-26 17:37:50|1761.25|1751.25|1760.44|1750.44|1761.25|1751.25|1760.35|1750.35|35
1624729080000|2021-06-26 17:38:00|1760.4|1750.4|1760.92|1750.92|1761.37|1751.37|1760.32|1750.32|30
1624729090000|2021-06-26 17:38:10|1760.9|1750.9|1758.59|1748.59|1760.9|1750.9|1758.53|1748.53|39
1624729100000|2021-06-26 17:38:20|1758.61|1748.61|1758.46|1748.46|1758.89|1748.89|1758.42|1748.42|35
1624729110000|2021-06-26 17:38:30|1758.58|1748.58|1758.27|1748.27|1758.78|1748.78|1758.2|1748.2|33
1624729120000|2021-06-26 17:38:40|1758.23|1748.23|1758.23|1748.23|1758.82|1748.82|1758.1|1748.1|31
1624729130000|2021-06-26 17:38:50|1758.19|1748.19|1758.07|1748.07|1758.46|1748.46|1758.05|1748.05|35
1624729140000|2021-06-26 17:39:00|1758.1|1748.1|1758.75|1748.75|1758.97|1748.97|1757.96|1747.96|29
1624729150000|2021-06-26 17:39:10|1758.81|1748.81|1760.54|1750.54|1760.54|1750.54|1758.57|1748.57|35
1624729160000|2021-06-26 17:39:20|1760.57|1750.57|1760.53|1750.53|1761.31|1751.31|1760.48|1750.48|38
1624729170000|2021-06-26 17:39:30|1760.19|1750.19|1758.91|1748.91|1760.19|1750.19|1758.88|1748.88|32
1624729180000|2021-06-26 17:39:40|1758.97|1748.97|1758.64|1748.64|1759.07|1749.07|1758.53|1748.53|33
1624729190000|2021-06-26 17:39:50|1758.59|1748.59|1759.65|1749.65|1759.98|1749.98|1758.46|1748.46|33
1624729200000|2021-06-26 17:40:00|1759.66|1749.66|1760.13|1750.13|1760.25|1750.25|1759.58|1749.58|28
1624729210000|2021-06-26 17:40:10|1760.15|1750.15|1760.61|1750.61|1761.67|1751.67|1760.15|1750.15|39
1624729220000|2021-06-26 17:40:20|1760.69|1750.69|1758.85|1748.85|1760.69|1750.69|1758.85|1748.85|36
1624729230000|2021-06-26 17:40:30|1758.83|1748.83|1759.1|1749.1|1759.18|1749.18|1758.76|1748.76|35
1624729240000|2021-06-26 17:40:40|1759.09|1749.09|1759.01|1749.01|1759.28|1749.28|1758.51|1748.51|34
1624729250000|2021-06-26 17:40:50|1758.96|1748.96|1757.47|1747.47|1758.96|1748.96|1757.39|1747.39|36
1624729260000|2021-06-26 17:41:00|1757.45|1747.45|1758.27|1748.27|1758.39|1748.39|1757.45|1747.45|32
1624729270000|2021-06-26 17:41:10|1758.25|1748.25|1758.73|1748.73|1758.75|1748.75|1758.15|1748.15|30
1624729280000|2021-06-26 17:41:20|1758.75|1748.75|1758.79|1748.79|1758.91|1748.91|1758.69|1748.69|26
1624729290000|2021-06-26 17:41:30|1758.76|1748.76|1758.42|1748.42|1758.76|1748.76|1758.37|1748.37|22
1624729300000|2021-06-26 17:41:40|1758.44|1748.44|1759.78|1749.78|1759.9|1749.9|1758.41|1748.41|27
1624729310000|2021-06-26 17:41:50|1759.75|1749.75|1759.45|1749.45|1759.75|1749.75|1758.94|1748.94|36
1624729320000|2021-06-26 17:42:00|1759.43|1749.43|1760.25|1750.25|1760.28|1750.28|1759.42|1749.42|27
1624729330000|2021-06-26 17:42:10|1760.42|1750.42|1762.5|1752.5|1763.15|1753.15|1760.42|1750.42|38
1624729340000|2021-06-26 17:42:20|1762.43|1752.43|1761.37|1751.37|1762.45|1752.45|1761.1|1751.1|34
1624729350000|2021-06-26 17:42:30|1761.54|1751.54|1762.32|1752.32|1762.32|1752.32|1761.39|1751.39|32
1624729360000|2021-06-26 17:42:40|1762.31|1752.31|1760.55|1750.55|1762.31|1752.31|1760.54|1750.54|33
1624729370000|2021-06-26 17:42:50|1760.46|1750.46|1760.81|1750.81|1760.81|1750.81|1760.07|1750.07|35
1624729380000|2021-06-26 17:43:00|1760.98|1750.98|1762.19|1752.19|1762.59|1752.59|1760.92|1750.92|36
1624729390000|2021-06-26 17:43:10|1762.12|1752.12|1762.43|1752.43|1762.69|1752.69|1762.12|1752.12|32
1624729400000|2021-06-26 17:43:20|1762.37|1752.37|1761.6|1751.6|1762.37|1752.37|1761.48|1751.48|37
1624729410000|2021-06-26 17:43:30|1761.58|1751.58|1760.92|1750.92|1761.58|1751.58|1760.89|1750.89|29
1624729420000|2021-06-26 17:43:40|1760.91|1750.91|1761.66|1751.66|1761.9|1751.9|1760.9|1750.9|31
1624729430000|2021-06-26 17:43:50|1761.64|1751.64|1761.97|1751.97|1761.98|1751.98|1761.6|1751.6|28
1624729440000|2021-06-26 17:44:00|1761.99|1751.99|1762.23|1752.23|1762.51|1752.51|1761.99|1751.99|27
1624729450000|2021-06-26 17:44:10|1762.26|1752.26|1763.29|1753.29|1763.37|1753.37|1762.26|1752.26|29
1624729460000|2021-06-26 17:44:20|1763.28|1753.28|1761.88|1751.88|1763.28|1753.28|1761.88|1751.88|34
1624729470000|2021-06-26 17:44:30|1761.81|1751.81|1762.22|1752.22|1762.22|1752.22|1761.8|1751.8|34
1624729480000|2021-06-26 17:44:40|1762.25|1752.25|1761.99|1751.99|1762.38|1752.38|1761.94|1751.94|33
1624729490000|2021-06-26 17:44:50|1761.91|1751.91|1762.59|1752.59|1762.59|1752.59|1761.9|1751.9|35
1624729500000|2021-06-26 17:45:00|1762.61|1752.61|1762.24|1752.24|1762.97|1752.97|1762.22|1752.22|26
1624729510000|2021-06-26 17:45:10|1762.23|1752.23|1761.42|1751.42|1762.24|1752.24|1761.37|1751.37|32
1624729520000|2021-06-26 17:45:20|1761.43|1751.43|1761.06|1751.06|1761.6|1751.6|1760.58|1750.58|33
1624729530000|2021-06-26 17:45:30|1760.99|1750.99|1760.48|1750.48|1761.1|1751.1|1760.38|1750.38|31
1624729540000|2021-06-26 17:45:40|1760.57|1750.57|1762.67|1752.67|1762.67|1752.67|1760.57|1750.57|35
1624729550000|2021-06-26 17:45:50|1762.68|1752.68|1763.25|1753.25|1763.27|1753.27|1762.37|1752.37|38
1624729560000|2021-06-26 17:46:00|1763.39|1753.39|1765.26|1755.26|1765.45|1755.45|1763.39|1753.39|33
1624729570000|2021-06-26 17:46:10|1765.36|1755.36|1765.53|1755.53|1765.73|1755.73|1765.2|1755.2|36
1624729580000|2021-06-26 17:46:20|1765.49|1755.49|1766.34|1756.34|1766.34|1756.34|1765.23|1755.23|36
1624729590000|2021-06-26 17:46:30|1766.35|1756.35|1767.68|1757.68|1767.92|1757.92|1766.18|1756.18|37
1624729600000|2021-06-26 17:46:40|1767.72|1757.72|1766.97|1756.97|1768.29|1758.29|1766.97|1756.97|36
1624729610000|2021-06-26 17:46:50|1766.91|1756.91|1767.43|1757.43|1767.45|1757.45|1766.55|1756.55|35
1624729620000|2021-06-26 17:47:00|1767.49|1757.49|1766.71|1756.71|1767.57|1757.57|1766.71|1756.71|33
1624729630000|2021-06-26 17:47:10|1766.72|1756.72|1765.14|1755.14|1766.73|1756.73|1765.07|1755.07|38
1624729640000|2021-06-26 17:47:20|1765.27|1755.27|1766.3|1756.3|1766.3|1756.3|1765.05|1755.05|33
1624729650000|2021-06-26 17:47:30|1766.29|1756.29|1766.62|1756.62|1766.84|1756.84|1766.15|1756.15|29
1624729660000|2021-06-26 17:47:40|1766.6|1756.6|1766.87|1756.87|1766.9|1756.9|1766.44|1756.44|36
1624729670000|2021-06-26 17:47:50|1766.85|1756.85|1766.74|1756.74|1766.85|1756.85|1766.21|1756.21|37
1624729680000|2021-06-26 17:48:00|1766.75|1756.75|1767.32|1757.32|1767.46|1757.46|1766.07|1756.07|37
1624729690000|2021-06-26 17:48:10|1767.34|1757.34|1768.77|1758.77|1768.77|1758.77|1767.34|1757.34|36
1624729700000|2021-06-26 17:48:20|1769.07|1759.07|1769.16|1759.16|1769.5|1759.5|1768.93|1758.93|38
1624729710000|2021-06-26 17:48:30|1769.13|1759.13|1770|1760|1770|1760|1769.07|1759.07|36
1624729720000|2021-06-26 17:48:40|1770.1|1760.1|1769.8|1759.8|1770.27|1760.27|1769.58|1759.58|34
1624729730000|2021-06-26 17:48:50|1769.71|1759.71|1769.16|1759.16|1769.71|1759.71|1769.1|1759.1|34
1624729740000|2021-06-26 17:49:00|1769.18|1759.18|1769.51|1759.51|1769.74|1759.74|1769.16|1759.16|37
1624729750000|2021-06-26 17:49:10|1769.56|1759.56|1769.53|1759.53|1769.74|1759.74|1769.31|1759.31|31
1624729760000|2021-06-26 17:49:20|1769.58|1759.58|1770.07|1760.07|1770.14|1760.14|1769.57|1759.57|25
1624729770000|2021-06-26 17:49:30|1770.02|1760.02|1770.32|1760.32|1770.51|1760.51|1770.02|1760.02|29
1624729780000|2021-06-26 17:49:40|1770.31|1760.31|1769.68|1759.68|1770.36|1760.36|1769.66|1759.66|32
1624729790000|2021-06-26 17:49:50|1769.62|1759.62|1769.97|1759.97|1770.11|1760.11|1769.62|1759.62|25
1624729800000|2021-06-26 17:50:00|1770.14|1760.14|1770.17|1760.17|1770.31|1760.31|1770.09|1760.09|26
1624729810000|2021-06-26 17:50:10|1770.32|1760.32|1770.38|1760.38|1770.7|1760.7|1770.32|1760.32|29
1624729820000|2021-06-26 17:50:20|1770.36|1760.36|1770.68|1760.68|1770.75|1760.75|1770.07|1760.07|29
1624729830000|2021-06-26 17:50:30|1770.67|1760.67|1770.76|1760.76|1770.8|1760.8|1770.65|1760.65|15
1624729840000|2021-06-26 17:50:40|1770.59|1760.59|1771.04|1761.04|1771.23|1761.23|1770.47|1760.47|28
1624729850000|2021-06-26 17:50:50|1771.01|1761.01|1771.16|1761.16|1771.16|1761.16|1770.62|1760.62|30
1624729860000|2021-06-26 17:51:00|1771.17|1761.17|1773.09|1763.09|1773.09|1763.09|1771.17|1761.17|23
1624729870000|2021-06-26 17:51:10|1773.25|1763.25|1777.51|1767.51|1777.51|1767.51|1773.09|1763.09|35
1624729880000|2021-06-26 17:51:20|1777.45|1767.45|1779.16|1769.16|1779.19|1769.19|1776.65|1766.65|37
1624729890000|2021-06-26 17:51:30|1779.06|1769.06|1782.79|1772.79|1782.79|1772.79|1779.06|1769.06|39
1624729900000|2021-06-26 17:51:40|1782.86|1772.86|1781.96|1771.96|1783.34|1773.34|1781.54|1771.54|39
1624729910000|2021-06-26 17:51:50|1781.59|1771.59|1783.55|1773.55|1783.55|1773.55|1780.84|1770.84|40
1624729920000|2021-06-26 17:52:00|1783.57|1773.57|1782|1772|1783.57|1773.57|1781.99|1771.99|36
1624729930000|2021-06-26 17:52:10|1782.01|1772.01|1781.95|1771.95|1782.65|1772.65|1781.82|1771.82|38
1624729940000|2021-06-26 17:52:20|1781.9|1771.9|1781.1|1771.1|1781.9|1771.9|1780.89|1770.89|38
1624729950000|2021-06-26 17:52:30|1781.31|1771.31|1782.14|1772.14|1782.17|1772.17|1781.2|1771.2|34
1624729960000|2021-06-26 17:52:40|1781.97|1771.97|1783.12|1773.12|1783.22|1773.22|1781.88|1771.88|28
1624729970000|2021-06-26 17:52:50|1783.19|1773.19|1782.59|1772.59|1783.19|1773.19|1782.24|1772.24|39
1624729980000|2021-06-26 17:53:00|1782.68|1772.68|1783.09|1773.09|1783.21|1773.21|1782.68|1772.68|35
1624729990000|2021-06-26 17:53:10|1783.08|1773.08|1782.4|1772.4|1783.08|1773.08|1782.37|1772.37|27
1624730000000|2021-06-26 17:53:20|1782.41|1772.41|1782.19|1772.19|1782.42|1772.42|1782.09|1772.09|29
1624730010000|2021-06-26 17:53:30|1782.29|1772.29|1780.25|1770.25|1782.39|1772.39|1780.25|1770.25|32
1624730020000|2021-06-26 17:53:40|1780.23|1770.23|1779.89|1769.89|1780.23|1770.23|1779.34|1769.34|35
1624730030000|2021-06-26 17:53:50|1779.79|1769.79|1779.55|1769.55|1779.97|1769.97|1779.07|1769.07|37
1624730040000|2021-06-26 17:54:00|1779.52|1769.52|1781.55|1771.55|1781.55|1771.55|1779.52|1769.52|30
1624730050000|2021-06-26 17:54:10|1781.58|1771.58|1783.85|1773.85|1784.38|1774.38|1781.58|1771.58|39
1624730060000|2021-06-26 17:54:20|1783.82|1773.82|1784.11|1774.11|1784.83|1774.83|1783.74|1773.74|37
1624730070000|2021-06-26 17:54:30|1784.12|1774.12|1784.86|1774.86|1784.86|1774.86|1783.75|1773.75|35
1624730080000|2021-06-26 17:54:40|1784.56|1774.56|1783.96|1773.96|1784.56|1774.56|1783.77|1773.77|31
1624730090000|2021-06-26 17:54:50|1783.98|1773.98|1783.13|1773.13|1783.98|1773.98|1783.1|1773.1|28
1624730100000|2021-06-26 17:55:00|1783.14|1773.14|1784.72|1774.72|1784.72|1774.72|1783.14|1773.14|35
1624730110000|2021-06-26 17:55:10|1784.7|1774.7|1785.66|1775.66|1786.81|1776.81|1784.7|1774.7|37
1624730120000|2021-06-26 17:55:20|1785.63|1775.63|1789.02|1779.02|1789.19|1779.19|1785.51|1775.51|38
1624730130000|2021-06-26 17:55:30|1788.96|1778.96|1789.09|1779.09|1789.28|1779.28|1788.73|1778.73|36
1624730140000|2021-06-26 17:55:40|1788.88|1778.88|1786.73|1776.73|1788.91|1778.91|1786.73|1776.73|37
1624730150000|2021-06-26 17:55:50|1786.59|1776.59|1785.79|1775.79|1786.59|1776.59|1785.57|1775.57|35
1624730160000|2021-06-26 17:56:00|1785.71|1775.71|1784.47|1774.47|1785.77|1775.77|1783.88|1773.88|33
1624730170000|2021-06-26 17:56:10|1784.42|1774.42|1786.71|1776.71|1786.88|1776.88|1784.37|1774.37|36
1624730180000|2021-06-26 17:56:20|1786.92|1776.92|1787.32|1777.32|1787.4|1777.4|1786.31|1776.31|34
1624730190000|2021-06-26 17:56:30|1787.35|1777.35|1786.56|1776.56|1787.35|1777.35|1786.56|1776.56|30
1624730200000|2021-06-26 17:56:40|1786.47|1776.47|1785.37|1775.37|1786.47|1776.47|1785.36|1775.36|37
1624730210000|2021-06-26 17:56:50|1785.35|1775.35|1786.03|1776.03|1786.09|1776.09|1785.27|1775.27|36
1624730220000|2021-06-26 17:57:00|1786.04|1776.04|1784.77|1774.77|1786.06|1776.06|1784.77|1774.77|33
1624730230000|2021-06-26 17:57:10|1784.93|1774.93|1784.6|1774.6|1784.94|1774.94|1784.45|1774.45|30
1624730240000|2021-06-26 17:57:20|1784.68|1774.68|1786.16|1776.16|1786.16|1776.16|1784.16|1774.16|36
1624730250000|2021-06-26 17:57:30|1786.22|1776.22|1787|1777|1787|1777|1786.2|1776.2|32
1624730260000|2021-06-26 17:57:40|1787.17|1777.17|1792.47|1782.47|1792.54|1782.54|1787.1|1777.1|39
1624730270000|2021-06-26 17:57:50|1792.51|1782.51|1795.04|1785.04|1795.12|1785.12|1792.51|1782.51|38
1624730280000|2021-06-26 17:58:00|1794.95|1784.95|1792.55|1782.55|1794.95|1784.95|1792.01|1782.01|37
1624730290000|2021-06-26 17:58:10|1792.85|1782.85|1791.21|1781.21|1793.19|1783.19|1791.16|1781.16|34
1624730300000|2021-06-26 17:58:20|1791.6|1781.6|1791.1|1781.1|1791.6|1781.6|1791.06|1781.06|28
1624730310000|2021-06-26 17:58:30|1791.09|1781.09|1791.3|1781.3|1791.75|1781.75|1790.94|1780.94|37
1624730320000|2021-06-26 17:58:40|1791.16|1781.16|1792.17|1782.17|1792.25|1782.25|1790.77|1780.77|38
1624730330000|2021-06-26 17:58:50|1792.18|1782.18|1792.11|1782.11|1792.43|1782.43|1791.41|1781.41|39
1624730340000|2021-06-26 17:59:00|1791.99|1781.99|1791.4|1781.4|1792|1782|1791.4|1781.4|32
1624730350000|2021-06-26 17:59:10|1791.14|1781.14|1791.47|1781.47|1791.67|1781.67|1790.23|1780.23|37
1624730360000|2021-06-26 17:59:20|1791.48|1781.48|1791.03|1781.03|1791.82|1781.82|1790.81|1780.81|38
1624730370000|2021-06-26 17:59:30|1791.05|1781.05|1791.68|1781.68|1791.73|1781.73|1791.05|1781.05|34
1624730380000|2021-06-26 17:59:40|1791.7|1781.7|1792.76|1782.76|1792.76|1782.76|1790.95|1780.95|34
1624730390000|2021-06-26 17:59:50|1792.74|1782.74|1793.75|1783.75|1794.39|1784.39|1792.49|1782.49|38
1624730400000|2021-06-26 18:00:00|1793.76|1783.76|1795.92|1785.92|1796.1|1786.1|1793.76|1783.76|32
1624730410000|2021-06-26 18:00:10|1795.94|1785.94|1798.63|1788.63|1799.73|1789.73|1795.9|1785.9|33
1624730420000|2021-06-26 18:00:20|1798.61|1788.61|1795.52|1785.52|1798.61|1788.61|1795.52|1785.52|36
1624730430000|2021-06-26 18:00:30|1795.85|1785.85|1796.16|1786.16|1796.94|1786.94|1795.8|1785.8|35
1624730440000|2021-06-26 18:00:40|1796.14|1786.14|1796.05|1786.05|1796.15|1786.15|1795.34|1785.34|37
1624730450000|2021-06-26 18:00:50|1796.23|1786.23|1794.94|1784.94|1796.3|1786.3|1794.94|1784.94|33
1624730460000|2021-06-26 18:01:00|1794.93|1784.93|1793.96|1783.96|1794.93|1784.93|1793.79|1783.79|34
1624730470000|2021-06-26 18:01:10|1794.28|1784.28|1795.43|1785.43|1795.91|1785.91|1794.28|1784.28|40
1624730480000|2021-06-26 18:01:20|1795.37|1785.37|1794.56|1784.56|1795.67|1785.67|1794.31|1784.31|33
1624730490000|2021-06-26 18:01:30|1795.12|1785.12|1792.95|1782.95|1795.31|1785.31|1792.95|1782.95|36
1624730500000|2021-06-26 18:01:40|1792.89|1782.89|1792.06|1782.06|1792.93|1782.93|1792.06|1782.06|37
1624730510000|2021-06-26 18:01:50|1792.05|1782.05|1791.75|1781.75|1792.56|1782.56|1791.43|1781.43|37
1624730520000|2021-06-26 18:02:00|1791.8|1781.8|1790.87|1780.87|1791.82|1781.82|1790.73|1780.73|34
1624730530000|2021-06-26 18:02:10|1790.85|1780.85|1790.95|1780.95|1791.1|1781.1|1790.29|1780.29|37
1624730540000|2021-06-26 18:02:20|1790.99|1780.99|1790.46|1780.46|1791.05|1781.05|1790.46|1780.46|35
1624730550000|2021-06-26 18:02:30|1790.49|1780.49|1790.79|1780.79|1790.79|1780.79|1790.11|1780.11|33
1624730560000|2021-06-26 18:02:40|1790.8|1780.8|1790.82|1780.82|1790.83|1780.83|1790.79|1780.79|12
1624730570000|2021-06-26 18:02:50|1790.74|1780.74|1790.03|1780.03|1790.74|1780.74|1790.03|1780.03|32
1624730580000|2021-06-26 18:03:00|1790.06|1780.06|1789.38|1779.38|1790.16|1780.16|1789.26|1779.26|32
1624730590000|2021-06-26 18:03:10|1789.5|1779.5|1789.61|1779.61|1790.32|1780.32|1789.5|1779.5|37
1624730600000|2021-06-26 18:03:20|1789.52|1779.52|1789.48|1779.48|1789.74|1779.74|1789.4|1779.4|34
1624730610000|2021-06-26 18:03:30|1789.47|1779.47|1789.48|1779.48|1789.49|1779.49|1789.39|1779.39|18
1624730620000|2021-06-26 18:03:40|1789.51|1779.51|1789.67|1779.67|1789.67|1779.67|1789.37|1779.37|22
1624730630000|2021-06-26 18:03:50|1789.75|1779.75|1789.54|1779.54|1790.04|1780.04|1789.52|1779.52|34
1624730640000|2021-06-26 18:04:00|1789.57|1779.57|1789.74|1779.74|1790|1780|1789.55|1779.55|30
1624730650000|2021-06-26 18:04:10|1789.81|1779.81|1790.89|1780.89|1790.89|1780.89|1789.81|1779.81|33
1624730660000|2021-06-26 18:04:20|1790.95|1780.95|1789.36|1779.36|1790.95|1780.95|1789.35|1779.35|34
1624730670000|2021-06-26 18:04:30|1789.33|1779.33|1788.22|1778.22|1789.33|1779.33|1788.04|1778.04|39
1624730680000|2021-06-26 18:04:40|1788.18|1778.18|1788.09|1778.09|1788.65|1778.65|1787.31|1777.31|38
1624730690000|2021-06-26 18:04:50|1788.06|1778.06|1788.19|1778.19|1788.31|1778.31|1788.06|1778.06|30
1624730700000|2021-06-26 18:05:00|1788.18|1778.18|1786.69|1776.69|1788.22|1778.22|1786.58|1776.58|31
1624730710000|2021-06-26 18:05:10|1786.67|1776.67|1786.36|1776.36|1786.67|1776.67|1786.13|1776.13|30
1624730720000|2021-06-26 18:05:20|1786.37|1776.37|1785.51|1775.51|1786.41|1776.41|1785.5|1775.5|35
1624730730000|2021-06-26 18:05:30|1785.52|1775.52|1786.1|1776.1|1786.46|1776.46|1785.27|1775.27|33
1624730740000|2021-06-26 18:05:40|1786.14|1776.14|1785.72|1775.72|1786.14|1776.14|1785.34|1775.34|36
1624730750000|2021-06-26 18:05:50|1785.74|1775.74|1785.21|1775.21|1785.81|1775.81|1785.21|1775.21|26
1624730760000|2021-06-26 18:06:00|1785.24|1775.24|1786.32|1776.32|1787.01|1777.01|1784.97|1774.97|40
1624730770000|2021-06-26 18:06:10|1786.31|1776.31|1786.51|1776.51|1786.65|1776.65|1786.3|1776.3|35
1624730780000|2021-06-26 18:06:20|1786.56|1776.56|1787.42|1777.42|1787.42|1777.42|1786.53|1776.53|29
1624730790000|2021-06-26 18:06:30|1787.34|1777.34|1787.31|1777.31|1787.36|1777.36|1787.23|1777.23|33
1624730800000|2021-06-26 18:06:40|1787.33|1777.33|1786.91|1776.91|1787.51|1777.51|1786.88|1776.88|34
1624730810000|2021-06-26 18:06:50|1786.7|1776.7|1786.65|1776.65|1787.26|1777.26|1786.31|1776.31|38
1624730820000|2021-06-26 18:07:00|1786.77|1776.77|1789.69|1779.69|1789.69|1779.69|1786.75|1776.75|29
1624730830000|2021-06-26 18:07:10|1789.7|1779.7|1788.27|1778.27|1789.85|1779.85|1788.27|1778.27|34
1624730840000|2021-06-26 18:07:20|1788.25|1778.25|1787.33|1777.33|1788.25|1778.25|1787.29|1777.29|35
1624730850000|2021-06-26 18:07:30|1787.31|1777.31|1789|1779|1789.2|1779.2|1787.31|1777.31|39
1624730860000|2021-06-26 18:07:40|1789.02|1779.02|1788.96|1778.96|1789.02|1779.02|1788.54|1778.54|35
1624730870000|2021-06-26 18:07:50|1788.97|1778.97|1790.29|1780.29|1790.42|1780.42|1788.97|1778.97|34
1624730880000|2021-06-26 18:08:00|1790.2|1780.2|1788.88|1778.88|1790.2|1780.2|1788.68|1778.68|39
1624730890000|2021-06-26 18:08:10|1788.99|1778.99|1788.32|1778.32|1788.99|1778.99|1788.31|1778.31|38
1624730900000|2021-06-26 18:08:20|1788.14|1778.14|1786.91|1776.91|1788.17|1778.17|1786.65|1776.65|35
1624730910000|2021-06-26 18:08:30|1786.95|1776.95|1786.5|1776.5|1786.95|1776.95|1786.32|1776.32|38
1624730920000|2021-06-26 18:08:40|1786.42|1776.42|1787.29|1777.29|1787.81|1777.81|1786.4|1776.4|37
1624730930000|2021-06-26 18:08:50|1787.28|1777.28|1787.06|1777.06|1787.94|1777.94|1787.06|1777.06|39
1624730940000|2021-06-26 18:09:00|1787.05|1777.05|1788.31|1778.31|1788.31|1778.31|1787.05|1777.05|32
1624730950000|2021-06-26 18:09:10|1788.44|1778.44|1788.67|1778.67|1788.74|1778.74|1788.08|1778.08|36
1624730960000|2021-06-26 18:09:20|1788.64|1778.64|1788.05|1778.05|1788.72|1778.72|1787.99|1777.99|33
1624730970000|2021-06-26 18:09:30|1788.16|1778.16|1787.21|1777.21|1788.16|1778.16|1787.15|1777.15|31
1624730980000|2021-06-26 18:09:40|1787.22|1777.22|1787.17|1777.17|1787.33|1777.33|1787.14|1777.14|26
1624730990000|2021-06-26 18:09:50|1787.12|1777.12|1787.98|1777.98|1788.03|1778.03|1786.98|1776.98|30
1624731000000|2021-06-26 18:10:00|1788|1778|1788.4|1778.4|1788.4|1778.4|1787.99|1777.99|21
1624731010000|2021-06-26 18:10:10|1788.39|1778.39|1789.93|1779.93|1789.96|1779.96|1788.39|1778.39|30
1624731020000|2021-06-26 18:10:20|1789.92|1779.92|1792.22|1782.22|1792.22|1782.22|1789.92|1779.92|29
1624731030000|2021-06-26 18:10:30|1792.19|1782.19|1791.77|1781.77|1792.39|1782.39|1791.1|1781.1|40
1624731040000|2021-06-26 18:10:40|1791.89|1781.89|1792.29|1782.29|1792.58|1782.58|1791.14|1781.14|37
1624731050000|2021-06-26 18:10:50|1792.16|1782.16|1791.79|1781.79|1792.49|1782.49|1791.64|1781.64|36
1624731060000|2021-06-26 18:11:00|1791.7|1781.7|1790.47|1780.47|1791.8|1781.8|1790.41|1780.41|38
1624731070000|2021-06-26 18:11:10|1790.45|1780.45|1789.44|1779.44|1790.45|1780.45|1789.44|1779.44|33
1624731080000|2021-06-26 18:11:20|1789.58|1779.58|1789.37|1779.37|1789.72|1779.72|1789.12|1779.12|35
1624731090000|2021-06-26 18:11:30|1789.36|1779.36|1791.37|1781.37|1791.37|1781.37|1789.34|1779.34|31
1624731100000|2021-06-26 18:11:40|1791.33|1781.33|1791.72|1781.72|1791.89|1781.89|1791.31|1781.31|34
1624731110000|2021-06-26 18:11:50|1791.64|1781.64|1791.99|1781.99|1791.99|1781.99|1791.06|1781.06|37
1624731120000|2021-06-26 18:12:00|1792.08|1782.08|1793.73|1783.73|1793.74|1783.74|1792.04|1782.04|35
1624731130000|2021-06-26 18:12:10|1793.83|1783.83|1794.15|1784.15|1794.48|1784.48|1793.83|1783.83|35
1624731140000|2021-06-26 18:12:20|1794.13|1784.13|1794.21|1784.21|1794.44|1784.44|1793.86|1783.86|36
1624731150000|2021-06-26 18:12:30|1794.17|1784.17|1794.02|1784.02|1794.3|1784.3|1793.87|1783.87|29
1624731160000|2021-06-26 18:12:40|1794.06|1784.06|1794.11|1784.11|1794.43|1784.43|1793.65|1783.65|32
1624731170000|2021-06-26 18:12:50|1794.04|1784.04|1794.08|1784.08|1794.37|1784.37|1793.92|1783.92|34
1624731180000|2021-06-26 18:13:00|1794.11|1784.11|1792.22|1782.22|1794.11|1784.11|1792.11|1782.11|36
1624731190000|2021-06-26 18:13:10|1792.33|1782.33|1792.84|1782.84|1792.85|1782.85|1791.72|1781.72|34
1624731200000|2021-06-26 18:13:20|1792.8|1782.8|1793.54|1783.54|1793.54|1783.54|1792.6|1782.6|29
1624731210000|2021-06-26 18:13:30|1793.55|1783.55|1794.1|1784.1|1794.1|1784.1|1793.55|1783.55|31
1624731220000|2021-06-26 18:13:40|1794.09|1784.09|1794.11|1784.11|1794.15|1784.15|1794.01|1784.01|21
1624731230000|2021-06-26 18:13:50|1794.2|1784.2|1794.25|1784.25|1794.26|1784.26|1794.15|1784.15|18
1624731240000|2021-06-26 18:14:00|1794.16|1784.16|1793.61|1783.61|1794.23|1784.23|1793.6|1783.6|13
1624731250000|2021-06-26 18:14:10|1793.57|1783.57|1796.18|1786.18|1796.18|1786.18|1793.54|1783.54|36
1624731260000|2021-06-26 18:14:20|1796.74|1786.74|1800.25|1790.25|1800.25|1790.25|1796.74|1786.74|39
1624731270000|2021-06-26 18:14:30|1800.23|1790.23|1800.66|1790.66|1802.97|1792.97|1800.23|1790.23|38
1624731280000|2021-06-26 18:14:40|1800.62|1790.62|1800.47|1790.47|1801.12|1791.12|1800.08|1790.08|37
1624731290000|2021-06-26 18:14:50|1800.55|1790.55|1800.67|1790.67|1801.49|1791.49|1799.6|1789.6|40
1624731300000|2021-06-26 18:15:00|1800.5|1790.5|1801.29|1791.29|1802.77|1792.77|1800.48|1790.48|38
1624731310000|2021-06-26 18:15:10|1801.19|1791.19|1799.06|1789.06|1801.19|1791.19|1798.98|1788.98|36
1624731320000|2021-06-26 18:15:20|1798.99|1788.99|1799.16|1789.16|1799.71|1789.71|1798.99|1788.99|36
1624731330000|2021-06-26 18:15:30|1799.17|1789.17|1797.54|1787.54|1799.17|1789.17|1797.54|1787.54|36
1624731340000|2021-06-26 18:15:40|1797.51|1787.51|1797.71|1787.71|1797.71|1787.71|1796.09|1786.09|38
1624731350000|2021-06-26 18:15:50|1797.69|1787.69|1796.44|1786.44|1797.69|1787.69|1796.44|1786.44|38
1624731360000|2021-06-26 18:16:00|1796.56|1786.56|1795.73|1785.73|1796.59|1786.59|1795.62|1785.62|34
1624731370000|2021-06-26 18:16:10|1795.52|1785.52|1794.58|1784.58|1795.74|1785.74|1794.58|1784.58|34
1624731380000|2021-06-26 18:16:20|1794.77|1784.77|1795.47|1785.47|1796.69|1786.69|1794.77|1784.77|37
1624731390000|2021-06-26 18:16:30|1795.5|1785.5|1794.39|1784.39|1795.66|1785.66|1794.39|1784.39|36
1624731400000|2021-06-26 18:16:40|1794.43|1784.43|1794.08|1784.08|1794.55|1784.55|1793.75|1783.75|37
1624731410000|2021-06-26 18:16:50|1794.26|1784.26|1793.11|1783.11|1794.34|1784.34|1793.11|1783.11|31
1624731420000|2021-06-26 18:17:00|1793.07|1783.07|1792.2|1782.2|1793.07|1783.07|1792.2|1782.2|30
1624731430000|2021-06-26 18:17:10|1792.07|1782.07|1791.5|1781.5|1792.07|1782.07|1791.26|1781.26|33
1624731440000|2021-06-26 18:17:20|1791.43|1781.43|1793.04|1783.04|1793.12|1783.12|1791.18|1781.18|32
1624731450000|2021-06-26 18:17:30|1792.81|1782.81|1791.88|1781.88|1792.81|1782.81|1791.71|1781.71|38
1624731460000|2021-06-26 18:17:40|1791.87|1781.87|1791.71|1781.71|1791.87|1781.87|1791.68|1781.68|37
1624731470000|2021-06-26 18:17:50|1791.7|1781.7|1791.39|1781.39|1791.93|1781.93|1791.38|1781.38|34
1624731480000|2021-06-26 18:18:00|1791.4|1781.4|1791.26|1781.26|1791.4|1781.4|1791.04|1781.04|32
1624731490000|2021-06-26 18:18:10|1791.24|1781.24|1791.74|1781.74|1791.74|1781.74|1791.12|1781.12|26
1624731500000|2021-06-26 18:18:20|1791.73|1781.73|1793.33|1783.33|1793.88|1783.88|1791.73|1781.73|33
1624731510000|2021-06-26 18:18:30|1793.27|1783.27|1791.88|1781.88|1793.27|1783.27|1791.67|1781.67|34
1624731520000|2021-06-26 18:18:40|1791.91|1781.91|1791.76|1781.76|1791.91|1781.91|1791.7|1781.7|34
1624731530000|2021-06-26 18:18:50|1791.78|1781.78|1792.43|1782.43|1792.9|1782.9|1791.68|1781.68|37
1624731540000|2021-06-26 18:19:00|1792.41|1782.41|1792.16|1782.16|1792.42|1782.42|1791.93|1781.93|32
1624731550000|2021-06-26 18:19:10|1792.19|1782.19|1791.83|1781.83|1792.19|1782.19|1791.53|1781.53|32
1624731560000|2021-06-26 18:19:20|1791.79|1781.79|1793.55|1783.55|1793.61|1783.61|1791.52|1781.52|36
1624731570000|2021-06-26 18:19:30|1793.5|1783.5|1793.74|1783.74|1793.86|1783.86|1793.34|1783.34|30
1624731580000|2021-06-26 18:19:40|1793.75|1783.75|1793.09|1783.09|1793.77|1783.77|1792.8|1782.8|31
1624731590000|2021-06-26 18:19:50|1793.1|1783.1|1792.98|1782.98|1793.16|1783.16|1792.98|1782.98|28
1624731600000|2021-06-26 18:20:00|1792.91|1782.91|1793.55|1783.55|1793.57|1783.57|1792.89|1782.89|27
1624731610000|2021-06-26 18:20:10|1793.53|1783.53|1795.17|1785.17|1795.4|1785.4|1793.53|1783.53|34
1624731620000|2021-06-26 18:20:20|1795.08|1785.08|1794.55|1784.55|1795.19|1785.19|1794.51|1784.51|33
1624731630000|2021-06-26 18:20:30|1794.53|1784.53|1793.71|1783.71|1794.61|1784.61|1793.49|1783.49|34
1624731640000|2021-06-26 18:20:40|1793.66|1783.66|1792.41|1782.41|1793.79|1783.79|1792.41|1782.41|35
1624731650000|2021-06-26 18:20:50|1792.39|1782.39|1792|1782|1792.39|1782.39|1791.72|1781.72|35
1624731660000|2021-06-26 18:21:00|1792.04|1782.04|1792|1782|1792.12|1782.12|1791.82|1781.82|31
1624731670000|2021-06-26 18:21:10|1792.02|1782.02|1793.1|1783.1|1793.16|1783.16|1791.98|1781.98|36
1624731680000|2021-06-26 18:21:20|1793.08|1783.08|1792.96|1782.96|1793.08|1783.08|1792.27|1782.27|30
1624731690000|2021-06-26 18:21:30|1792.95|1782.95|1792.75|1782.75|1793.03|1783.03|1792.71|1782.71|20
1624731700000|2021-06-26 18:21:40|1792.74|1782.74|1792.1|1782.1|1792.79|1782.79|1792.1|1782.1|17
1624731710000|2021-06-26 18:21:50|1792.12|1782.12|1791.82|1781.82|1792.12|1782.12|1791.82|1781.82|25
1624731720000|2021-06-26 18:22:00|1791.83|1781.83|1791.82|1781.82|1791.84|1781.84|1791.73|1781.73|18
1624731730000|2021-06-26 18:22:10|1791.81|1781.81|1791.91|1781.91|1791.91|1781.91|1791.42|1781.42|21
1624731740000|2021-06-26 18:22:20|1791.92|1781.92|1792.64|1782.64|1792.67|1782.67|1791.92|1781.92|30
1624731750000|2021-06-26 18:22:30|1792.54|1782.54|1792.01|1782.01|1792.54|1782.54|1792.01|1782.01|34
1624731760000|2021-06-26 18:22:40|1792.02|1782.02|1791.46|1781.46|1792.03|1782.03|1791.46|1781.46|30
1624731770000|2021-06-26 18:22:50|1791.45|1781.45|1791.27|1781.27|1791.46|1781.46|1791.26|1781.26|21
1624731780000|2021-06-26 18:23:00|1791.28|1781.28|1791.26|1781.26|1791.75|1781.75|1791.25|1781.25|31
1624731790000|2021-06-26 18:23:10|1791.24|1781.24|1791.04|1781.04|1791.26|1781.26|1791.03|1781.03|31
1624731800000|2021-06-26 18:23:20|1791.05|1781.05|1792.58|1782.58|1792.59|1782.59|1790.79|1780.79|30
1624731810000|2021-06-26 18:23:30|1792.56|1782.56|1792.06|1782.06|1792.56|1782.56|1792.04|1782.04|29
1624731820000|2021-06-26 18:23:40|1792.08|1782.08|1792.02|1782.02|1792.17|1782.17|1791.99|1781.99|27
1624731830000|2021-06-26 18:23:50|1792.03|1782.03|1791.53|1781.53|1792.05|1782.05|1791.53|1781.53|30
1624731840000|2021-06-26 18:24:00|1791.51|1781.51|1793.11|1783.11|1793.12|1783.12|1791.51|1781.51|29
1624731850000|2021-06-26 18:24:10|1793.08|1783.08|1792.67|1782.67|1793.12|1783.12|1792.67|1782.67|30
1624731860000|2021-06-26 18:24:20|1792.63|1782.63|1792.29|1782.29|1792.68|1782.68|1792.14|1782.14|33
1624731870000|2021-06-26 18:24:30|1792.28|1782.28|1792.41|1782.41|1792.44|1782.44|1792.16|1782.16|31
1624731880000|2021-06-26 18:24:40|1792.37|1782.37|1793.48|1783.48|1793.62|1783.62|1792.34|1782.34|28
1624731890000|2021-06-26 18:24:50|1793.62|1783.62|1794.18|1784.18|1794.33|1784.33|1793.62|1783.62|31
1624731900000|2021-06-26 18:25:00|1794.21|1784.21|1794.04|1784.04|1794.23|1784.23|1793.96|1783.96|31
1624731910000|2021-06-26 18:25:10|1794.03|1784.03|1793.09|1783.09|1794.16|1784.16|1793.08|1783.08|37
1624731920000|2021-06-26 18:25:20|1793.1|1783.1|1792.21|1782.21|1793.13|1783.13|1792.21|1782.21|32
1624731930000|2021-06-26 18:25:30|1792.2|1782.2|1792.12|1782.12|1792.29|1782.29|1791.33|1781.33|35
1624731940000|2021-06-26 18:25:40|1792.15|1782.15|1791.26|1781.26|1792.15|1782.15|1791.25|1781.25|24
1624731950000|2021-06-26 18:25:50|1791.28|1781.28|1790.84|1780.84|1791.28|1781.28|1790.84|1780.84|26
1624731960000|2021-06-26 18:26:00|1790.78|1780.78|1790.09|1780.09|1790.84|1780.84|1790.04|1780.04|31
1624731970000|2021-06-26 18:26:10|1790.1|1780.1|1791.25|1781.25|1791.25|1781.25|1789.73|1779.73|39
1624731980000|2021-06-26 18:26:20|1791.28|1781.28|1790.68|1780.68|1791.31|1781.31|1790.55|1780.55|27
1624731990000|2021-06-26 18:26:30|1790.61|1780.61|1790.28|1780.28|1790.8|1780.8|1790.28|1780.28|24
1624732000000|2021-06-26 18:26:40|1790.29|1780.29|1790.14|1780.14|1790.75|1780.75|1790.1|1780.1|31
1624732010000|2021-06-26 18:26:50|1790.01|1780.01|1790.93|1780.93|1791.06|1781.06|1790.01|1780.01|16
1624732020000|2021-06-26 18:27:00|1790.95|1780.95|1791.32|1781.32|1792.02|1782.02|1790.91|1780.91|30
1624732030000|2021-06-26 18:27:10|1791.24|1781.24|1790.97|1780.97|1791.28|1781.28|1790.97|1780.97|20
1624732040000|2021-06-26 18:27:20|1790.87|1780.87|1789.88|1779.88|1790.87|1780.87|1789.85|1779.85|27
1624732050000|2021-06-26 18:27:30|1789.8|1779.8|1789.11|1779.11|1790.3|1780.3|1789.11|1779.11|34
1624732060000|2021-06-26 18:27:40|1789.14|1779.14|1789.39|1779.39|1789.91|1779.91|1788.96|1778.96|34
1624732070000|2021-06-26 18:27:50|1789.38|1779.38|1789.21|1779.21|1789.46|1779.46|1789.06|1779.06|32
1624732080000|2021-06-26 18:28:00|1789.2|1779.2|1789.75|1779.75|1791.15|1781.15|1789.19|1779.19|36
1624732090000|2021-06-26 18:28:10|1789.79|1779.79|1789.36|1779.36|1789.81|1779.81|1789.36|1779.36|20
1624732100000|2021-06-26 18:28:20|1789.28|1779.28|1789.33|1779.33|1789.33|1779.33|1789.09|1779.09|29
1624732110000|2021-06-26 18:28:30|1789.31|1779.31|1788.63|1778.63|1789.33|1779.33|1788.57|1778.57|36
1624732120000|2021-06-26 18:28:40|1788.56|1778.56|1789.16|1779.16|1789.25|1779.25|1788.53|1778.53|32
1624732130000|2021-06-26 18:28:50|1789.23|1779.23|1789.09|1779.09|1789.25|1779.25|1788.96|1778.96|35
1624732140000|2021-06-26 18:29:00|1789.04|1779.04|1791.2|1781.2|1791.2|1781.2|1788.68|1778.68|40
1624732150000|2021-06-26 18:29:10|1791.19|1781.19|1791.04|1781.04|1791.56|1781.56|1790.47|1780.47|38
1624732160000|2021-06-26 18:29:20|1791.57|1781.57|1791.86|1781.86|1791.95|1781.95|1791.57|1781.57|29
1624732170000|2021-06-26 18:29:30|1791.81|1781.81|1791.83|1781.83|1791.84|1781.84|1791.5|1781.5|34
1624732180000|2021-06-26 18:29:40|1791.84|1781.84|1791.84|1781.84|1792.01|1782.01|1791.78|1781.78|25
1624732190000|2021-06-26 18:29:50|1791.82|1781.82|1791.08|1781.08|1791.82|1781.82|1791.04|1781.04|30
1624732200000|2021-06-26 18:30:00|1791.05|1781.05|1792.28|1782.28|1792.34|1782.34|1790.91|1780.91|31
1624732210000|2021-06-26 18:30:10|1792.3|1782.3|1792.76|1782.76|1793.03|1783.03|1792.13|1782.13|33
1624732220000|2021-06-26 18:30:20|1792.77|1782.77|1791.88|1781.88|1792.82|1782.82|1791.74|1781.74|33
1624732230000|2021-06-26 18:30:30|1791.87|1781.87|1791.73|1781.73|1791.87|1781.87|1791.57|1781.57|33
1624732240000|2021-06-26 18:30:40|1791.72|1781.72|1791.53|1781.53|1791.72|1781.72|1791.42|1781.42|28
1624732250000|2021-06-26 18:30:50|1791.51|1781.51|1789.44|1779.44|1791.51|1781.51|1789.44|1779.44|36
1624732260000|2021-06-26 18:31:00|1789.42|1779.42|1787.95|1777.95|1789.42|1779.42|1787.95|1777.95|37
1624732270000|2021-06-26 18:31:10|1787.94|1777.94|1787.71|1777.71|1788.3|1778.3|1787.71|1777.71|32
1624732280000|2021-06-26 18:31:20|1787.31|1777.31|1786.66|1776.66|1787.31|1777.31|1786.51|1776.51|37
1624732290000|2021-06-26 18:31:30|1786.65|1776.65|1787.77|1777.77|1787.79|1777.79|1786.24|1776.24|38
1624732300000|2021-06-26 18:31:40|1787.78|1777.78|1787.38|1777.38|1788.49|1778.49|1787.36|1777.36|32
1624732310000|2021-06-26 18:31:50|1787.3|1777.3|1786.63|1776.63|1787.3|1777.3|1786.63|1776.63|32
1624732320000|2021-06-26 18:32:00|1786.75|1776.75|1785.85|1775.85|1786.75|1776.75|1785.8|1775.8|31
1624732330000|2021-06-26 18:32:10|1785.84|1775.84|1785.25|1775.25|1785.84|1775.84|1785.17|1775.17|36
1624732340000|2021-06-26 18:32:20|1785.17|1775.17|1784.45|1774.45|1785.25|1775.25|1784.42|1774.42|37
1624732350000|2021-06-26 18:32:30|1784.44|1774.44|1785.06|1775.06|1785.07|1775.07|1784.33|1774.33|34
1624732360000|2021-06-26 18:32:40|1785.03|1775.03|1785.96|1775.96|1785.96|1775.96|1784.88|1774.88|36
1624732370000|2021-06-26 18:32:50|1785.95|1775.95|1785.16|1775.16|1786.06|1776.06|1785.07|1775.07|30
1624732380000|2021-06-26 18:33:00|1785.17|1775.17|1786.22|1776.22|1786.79|1776.79|1785.13|1775.13|36
1624732390000|2021-06-26 18:33:10|1786.23|1776.23|1785.35|1775.35|1786.28|1776.28|1785.33|1775.33|34
1624732400000|2021-06-26 18:33:20|1785.33|1775.33|1785.36|1775.36|1785.41|1775.41|1785.33|1775.33|17
1624732410000|2021-06-26 18:33:30|1785.39|1775.39|1787.36|1777.36|1787.36|1777.36|1785.39|1775.39|33
1624732420000|2021-06-26 18:33:40|1787.31|1777.31|1786.72|1776.72|1787.46|1777.46|1786.54|1776.54|31
1624732430000|2021-06-26 18:33:50|1786.71|1776.71|1786.66|1776.66|1786.72|1776.72|1786.29|1776.29|24
1624732440000|2021-06-26 18:34:00|1786.81|1776.81|1787.64|1777.64|1787.95|1777.95|1786.81|1776.81|36
1624732450000|2021-06-26 18:34:10|1787.63|1777.63|1786.8|1776.8|1787.83|1777.83|1786.8|1776.8|34
1624732460000|2021-06-26 18:34:20|1786.81|1776.81|1786.56|1776.56|1787.22|1777.22|1786.56|1776.56|35
1624732470000|2021-06-26 18:34:30|1786.47|1776.47|1786.5|1776.5|1786.78|1776.78|1786.33|1776.33|27
1624732480000|2021-06-26 18:34:40|1786.51|1776.51|1787.01|1777.01|1787.18|1777.18|1786.34|1776.34|35
1624732490000|2021-06-26 18:34:50|1787.03|1777.03|1788.38|1778.38|1788.38|1778.38|1787.01|1777.01|34
1624732500000|2021-06-26 18:35:00|1788.4|1778.4|1787.06|1777.06|1788.4|1778.4|1787.06|1777.06|30
1624732510000|2021-06-26 18:35:10|1787.07|1777.07|1787.55|1777.55|1787.55|1777.55|1786.74|1776.74|26
1624732520000|2021-06-26 18:35:20|1787.52|1777.52|1788.2|1778.2|1788.21|1778.21|1787.21|1777.21|35
1624732530000|2021-06-26 18:35:30|1788.24|1778.24|1788.32|1778.32|1788.46|1778.46|1788.22|1778.22|20
1624732540000|2021-06-26 18:35:40|1788.34|1778.34|1790.08|1780.08|1790.39|1780.39|1788.34|1778.34|38
1624732550000|2021-06-26 18:35:50|1790.4|1780.4|1791.74|1781.74|1791.74|1781.74|1790.22|1780.22|39
1624732560000|2021-06-26 18:36:00|1791.77|1781.77|1792.72|1782.72|1792.72|1782.72|1791.47|1781.47|34
1624732570000|2021-06-26 18:36:10|1792.91|1782.91|1792.89|1782.89|1793.09|1783.09|1792.51|1782.51|34
1624732580000|2021-06-26 18:36:20|1792.87|1782.87|1793.24|1783.24|1793.24|1783.24|1791.91|1781.91|33
1624732590000|2021-06-26 18:36:30|1793.28|1783.28|1792.83|1782.83|1793.41|1783.41|1792.47|1782.47|34
1624732600000|2021-06-26 18:36:40|1792.87|1782.87|1791.57|1781.57|1792.88|1782.88|1791.57|1781.57|32
1624732610000|2021-06-26 18:36:50|1791.51|1781.51|1791.28|1781.28|1791.53|1781.53|1791.22|1781.22|33
1624732620000|2021-06-26 18:37:00|1791.27|1781.27|1790.61|1780.61|1791.27|1781.27|1790.45|1780.45|34
1624732630000|2021-06-26 18:37:10|1790.52|1780.52|1789.75|1779.75|1790.59|1780.59|1789.65|1779.65|33
1624732640000|2021-06-26 18:37:20|1789.73|1779.73|1789.66|1779.66|1789.77|1779.77|1788.59|1778.59|38
1624732650000|2021-06-26 18:37:30|1789.68|1779.68|1789.63|1779.63|1789.75|1779.75|1788.95|1778.95|36
1624732660000|2021-06-26 18:37:40|1789.65|1779.65|1789.85|1779.85|1790.15|1780.15|1789.65|1779.65|29
1624732670000|2021-06-26 18:37:50|1789.83|1779.83|1789.35|1779.35|1789.87|1779.87|1789.35|1779.35|35
1624732680000|2021-06-26 18:38:00|1789.33|1779.33|1789.93|1779.93|1789.93|1779.93|1789.33|1779.33|28
1624732690000|2021-06-26 18:38:10|1789.94|1779.94|1790.7|1780.7|1790.72|1780.72|1789.94|1779.94|31
1624732700000|2021-06-26 18:38:20|1790.66|1780.66|1790.43|1780.43|1790.73|1780.73|1790.42|1780.42|23
1624732710000|2021-06-26 18:38:30|1790.44|1780.44|1790.6|1780.6|1790.69|1780.69|1790.26|1780.26|23
1624732720000|2021-06-26 18:38:40|1790.52|1780.52|1790.48|1780.48|1790.7|1780.7|1790.38|1780.38|23
1624732730000|2021-06-26 18:38:50|1790.49|1780.49|1790.49|1780.49|1790.72|1780.72|1790.35|1780.35|31
1624732740000|2021-06-26 18:39:00|1790.5|1780.5|1790.4|1780.4|1790.69|1780.69|1790.4|1780.4|17
1624732750000|2021-06-26 18:39:10|1790.33|1780.33|1789.8|1779.8|1790.33|1780.33|1789.8|1779.8|32
1624732760000|2021-06-26 18:39:20|1789.79|1779.79|1789.54|1779.54|1789.79|1779.79|1789.26|1779.26|29
1624732770000|2021-06-26 18:39:30|1789.57|1779.57|1789.43|1779.43|1789.92|1779.92|1789.32|1779.32|32
1624732780000|2021-06-26 18:39:40|1789.42|1779.42|1789.75|1779.75|1789.86|1779.86|1789.39|1779.39|27
1624732790000|2021-06-26 18:39:50|1789.73|1779.73|1789.38|1779.38|1789.73|1779.73|1789.19|1779.19|31
1624732800000|2021-06-26 18:40:00|1789.17|1779.17|1789.53|1779.53|1789.63|1779.63|1789.16|1779.16|31
1624732810000|2021-06-26 18:40:10|1789.54|1779.54|1789.89|1779.89|1789.92|1779.92|1789.53|1779.53|25
1624732820000|2021-06-26 18:40:20|1789.9|1779.9|1789.81|1779.81|1789.9|1779.9|1789.78|1779.78|18
1624732830000|2021-06-26 18:40:30|1789.8|1779.8|1789.05|1779.05|1789.84|1779.84|1789|1779|27
1624732840000|2021-06-26 18:40:40|1789.04|1779.04|1789|1779|1789.11|1779.11|1788.84|1778.84|25
1624732850000|2021-06-26 18:40:50|1788.99|1778.99|1788.92|1778.92|1788.99|1778.99|1788.57|1778.57|13
1624732860000|2021-06-26 18:41:00|1788.88|1778.88|1789.56|1779.56|1789.74|1779.74|1788.88|1778.88|25
1624732870000|2021-06-26 18:41:10|1789.55|1779.55|1788.63|1778.63|1789.55|1779.55|1788.62|1778.62|21
1624732880000|2021-06-26 18:41:20|1788.62|1778.62|1788.32|1778.32|1788.63|1778.63|1788.32|1778.32|18
1624732890000|2021-06-26 18:41:30|1788.33|1778.33|1788.18|1778.18|1788.33|1778.33|1788.11|1778.11|19
1624732900000|2021-06-26 18:41:40|1788.19|1778.19|1787.95|1777.95|1788.46|1778.46|1787.93|1777.93|21
1624732910000|2021-06-26 18:41:50|1787.96|1777.96|1786.18|1776.18|1787.96|1777.96|1786.18|1776.18|33
1624732920000|2021-06-26 18:42:00|1786.2|1776.2|1786.35|1776.35|1786.35|1776.35|1786.03|1776.03|30
1624732930000|2021-06-26 18:42:10|1786.3|1776.3|1785.96|1775.96|1786.3|1776.3|1785.96|1775.96|21
1624732940000|2021-06-26 18:42:20|1785.95|1775.95|1785.77|1775.77|1786|1776|1785.77|1775.77|13
1624732950000|2021-06-26 18:42:30|1785.78|1775.78|1785.99|1775.99|1786.01|1776.01|1785.76|1775.76|18
1624732960000|2021-06-26 18:42:40|1786.07|1776.07|1786.13|1776.13|1786.51|1776.51|1786.03|1776.03|35
1624732970000|2021-06-26 18:42:50|1786.15|1776.15|1786.14|1776.14|1786.53|1776.53|1786.14|1776.14|32
1624732980000|2021-06-26 18:43:00|1786.16|1776.16|1786.8|1776.8|1786.81|1776.81|1786.16|1776.16|29
1624732990000|2021-06-26 18:43:10|1786.81|1776.81|1786.04|1776.04|1787.27|1777.27|1786.01|1776.01|33
1624733000000|2021-06-26 18:43:20|1785.89|1775.89|1785.49|1775.49|1785.89|1775.89|1785.45|1775.45|23
1624733010000|2021-06-26 18:43:30|1785.47|1775.47|1785.53|1775.53|1785.59|1775.59|1785.47|1775.47|27
1624733020000|2021-06-26 18:43:40|1785.56|1775.56|1785.7|1775.7|1786.46|1776.46|1785.49|1775.49|32
1624733030000|2021-06-26 18:43:50|1785.69|1775.69|1785.49|1775.49|1785.73|1775.73|1785.48|1775.48|18
1624733040000|2021-06-26 18:44:00|1785.53|1775.53|1786.28|1776.28|1786.28|1776.28|1785.53|1775.53|28
1624733050000|2021-06-26 18:44:10|1786.29|1776.29|1787.64|1777.64|1787.64|1777.64|1786.29|1776.29|33
1624733060000|2021-06-26 18:44:20|1787.75|1777.75|1789.11|1779.11|1789.67|1779.67|1787.75|1777.75|33
1624733070000|2021-06-26 18:44:30|1789.08|1779.08|1787.64|1777.64|1789.1|1779.1|1787.5|1777.5|35
1624733080000|2021-06-26 18:44:40|1787.65|1777.65|1788.12|1778.12|1788.19|1778.19|1787.52|1777.52|29
1624733090000|2021-06-26 18:44:50|1788.13|1778.13|1787.02|1777.02|1788.71|1778.71|1787.02|1777.02|36
1624733100000|2021-06-26 18:45:00|1786.88|1776.88|1789.09|1779.09|1789.22|1779.22|1786.58|1776.58|35
1624733110000|2021-06-26 18:45:10|1789.12|1779.12|1789.28|1779.28|1789.28|1779.28|1789.08|1779.08|37
1624733120000|2021-06-26 18:45:20|1789.26|1779.26|1787.19|1777.19|1789.29|1779.29|1786.95|1776.95|38
1624733130000|2021-06-26 18:45:30|1787.33|1777.33|1787.31|1777.31|1787.36|1777.36|1786.48|1776.48|38
1624733140000|2021-06-26 18:45:40|1787.29|1777.29|1787.45|1777.45|1787.45|1777.45|1786.41|1776.41|39
1624733150000|2021-06-26 18:45:50|1787.27|1777.27|1786.31|1776.31|1787.27|1777.27|1786.26|1776.26|32
1624733160000|2021-06-26 18:46:00|1786.33|1776.33|1786.43|1776.43|1786.72|1776.72|1786.33|1776.33|31
1624733170000|2021-06-26 18:46:10|1786.44|1776.44|1786.88|1776.88|1787.61|1777.61|1786.43|1776.43|38
1624733180000|2021-06-26 18:46:20|1786.83|1776.83|1787.84|1777.84|1787.86|1777.86|1786.83|1776.83|34
1624733190000|2021-06-26 18:46:30|1787.71|1777.71|1787.84|1777.84|1787.84|1777.84|1787.22|1777.22|27
1624733200000|2021-06-26 18:46:40|1787.76|1777.76|1788.3|1778.3|1788.65|1778.65|1787.7|1777.7|34
1624733210000|2021-06-26 18:46:50|1788.31|1778.31|1788.72|1778.72|1788.73|1778.73|1788.25|1778.25|33
1624733220000|2021-06-26 18:47:00|1788.71|1778.71|1787.99|1777.99|1789.06|1779.06|1787.95|1777.95|31
1624733230000|2021-06-26 18:47:10|1787.96|1777.96|1787.45|1777.45|1788.01|1778.01|1787.34|1777.34|36
1624733240000|2021-06-26 18:47:20|1787.58|1777.58|1788.62|1778.62|1788.64|1778.64|1787.58|1777.58|34
1624733250000|2021-06-26 18:47:30|1788.6|1778.6|1787.5|1777.5|1788.66|1778.66|1787.44|1777.44|37
1624733260000|2021-06-26 18:47:40|1787.54|1777.54|1788.85|1778.85|1788.89|1778.89|1787.43|1777.43|34
1624733270000|2021-06-26 18:47:50|1788.8|1778.8|1789.04|1779.04|1789.39|1779.39|1788.73|1778.73|30
1624733280000|2021-06-26 18:48:00|1789.06|1779.06|1789.17|1779.17|1789.18|1779.18|1788.97|1778.97|28
1624733290000|2021-06-26 18:48:10|1789.18|1779.18|1790.38|1780.38|1790.38|1780.38|1789.16|1779.16|33
1624733300000|2021-06-26 18:48:20|1790.23|1780.23|1789.34|1779.34|1790.23|1780.23|1789.33|1779.33|29
1624733310000|2021-06-26 18:48:30|1789.37|1779.37|1788.47|1778.47|1789.37|1779.37|1788.45|1778.45|32
1624733320000|2021-06-26 18:48:40|1788.51|1778.51|1788.43|1778.43|1788.55|1778.55|1788.14|1778.14|27
1624733330000|2021-06-26 18:48:50|1788.45|1778.45|1788.08|1778.08|1788.79|1778.79|1788.05|1778.05|29
1624733340000|2021-06-26 18:49:00|1788.1|1778.1|1788.98|1778.98|1789|1779|1788.1|1778.1|38
1624733350000|2021-06-26 18:49:10|1789|1779|1789.44|1779.44|1789.46|1779.46|1788.95|1778.95|30
1624733360000|2021-06-26 18:49:20|1789.47|1779.47|1789.27|1779.27|1789.47|1779.47|1788.39|1778.39|35
1624733370000|2021-06-26 18:49:30|1789.3|1779.3|1789.79|1779.79|1789.83|1779.83|1789.3|1779.3|32
1624733380000|2021-06-26 18:49:40|1789.78|1779.78|1789.37|1779.37|1789.78|1779.78|1789.2|1779.2|34
1624733390000|2021-06-26 18:49:50|1789.36|1779.36|1789.29|1779.29|1789.36|1779.36|1789.21|1779.21|25
1624733400000|2021-06-26 18:50:00|1789.18|1779.18|1789.38|1779.38|1789.38|1779.38|1789.16|1779.16|30
1624733410000|2021-06-26 18:50:10|1789.35|1779.35|1791.93|1781.93|1791.93|1781.93|1789.35|1779.35|38
1624733420000|2021-06-26 18:50:20|1791.95|1781.95|1791.33|1781.33|1792.23|1782.23|1791.33|1781.33|37
1624733430000|2021-06-26 18:50:30|1791.32|1781.32|1791.49|1781.49|1791.49|1781.49|1790.69|1780.69|36
1624733440000|2021-06-26 18:50:40|1791.52|1781.52|1791.68|1781.68|1791.68|1781.68|1790.93|1780.93|34
1624733450000|2021-06-26 18:50:50|1791.86|1781.86|1791.82|1781.82|1792.2|1782.2|1791.72|1781.72|33
1624733460000|2021-06-26 18:51:00|1791.86|1781.86|1792.51|1782.51|1792.51|1782.51|1791.69|1781.69|33
1624733470000|2021-06-26 18:51:10|1792.56|1782.56|1794.19|1784.19|1794.25|1784.25|1792.56|1782.56|38
1624733480000|2021-06-26 18:51:20|1794.14|1784.14|1792.79|1782.79|1794.35|1784.35|1792.79|1782.79|34
1624733490000|2021-06-26 18:51:30|1792.76|1782.76|1793.99|1783.99|1793.99|1783.99|1792.56|1782.56|35
1624733500000|2021-06-26 18:51:40|1793.97|1783.97|1793.1|1783.1|1794.13|1784.13|1793.07|1783.07|35
1624733510000|2021-06-26 18:51:50|1793.08|1783.08|1792.8|1782.8|1793.15|1783.15|1792.75|1782.75|23
1624733520000|2021-06-26 18:52:00|1792.79|1782.79|1792.87|1782.87|1793.14|1783.14|1792.79|1782.79|23
1624733530000|2021-06-26 18:52:10|1792.86|1782.86|1792.85|1782.85|1792.86|1782.86|1792.79|1782.79|12
1624733540000|2021-06-26 18:52:20|1792.83|1782.83|1792.65|1782.65|1792.83|1782.83|1792.62|1782.62|17
1624733550000|2021-06-26 18:52:30|1792.56|1782.56|1792.06|1782.06|1792.56|1782.56|1791.93|1781.93|30
1624733560000|2021-06-26 18:52:40|1792.05|1782.05|1792.13|1782.13|1792.39|1782.39|1791.98|1781.98|22
1624733570000|2021-06-26 18:52:50|1792.09|1782.09|1791.63|1781.63|1792.09|1782.09|1791.47|1781.47|28
1624733580000|2021-06-26 18:53:00|1791.47|1781.47|1790.32|1780.32|1791.47|1781.47|1790.32|1780.32|33
1624733590000|2021-06-26 18:53:10|1790.25|1780.25|1789.5|1779.5|1790.25|1780.25|1789.5|1779.5|38
1624733600000|2021-06-26 18:53:20|1789.43|1779.43|1788.02|1778.02|1789.43|1779.43|1788.02|1778.02|32
1624733610000|2021-06-26 18:53:30|1787.98|1777.98|1788.47|1778.47|1788.52|1778.52|1787.96|1777.96|36
1624733620000|2021-06-26 18:53:40|1788.46|1778.46|1787.93|1777.93|1788.46|1778.46|1787.93|1777.93|32
1624733630000|2021-06-26 18:53:50|1787.97|1777.97|1787.94|1777.94|1788|1778|1787.94|1777.94|26
1624733640000|2021-06-26 18:54:00|1787.97|1777.97|1789|1779|1789|1779|1787.94|1777.94|34
1624733650000|2021-06-26 18:54:10|1788.99|1778.99|1788.29|1778.29|1789.18|1779.18|1788.16|1778.16|33
1624733660000|2021-06-26 18:54:20|1788.33|1778.33|1788.09|1778.09|1788.35|1778.35|1788.09|1778.09|29
1624733670000|2021-06-26 18:54:30|1788.07|1778.07|1788.16|1778.16|1788.16|1778.16|1788.02|1778.02|19
1624733680000|2021-06-26 18:54:40|1788.14|1778.14|1787.73|1777.73|1788.14|1778.14|1787.67|1777.67|27
1624733690000|2021-06-26 18:54:50|1787.72|1777.72|1787.13|1777.13|1788|1778|1787.13|1777.13|25
1624733700000|2021-06-26 18:55:00|1787.15|1777.15|1787.26|1777.26|1787.27|1777.27|1786.84|1776.84|32
1624733710000|2021-06-26 18:55:10|1787.25|1777.25|1786.84|1776.84|1787.26|1777.26|1786.84|1776.84|35
1624733720000|2021-06-26 18:55:20|1786.87|1776.87|1786.13|1776.13|1786.9|1776.9|1785.85|1775.85|37
1624733730000|2021-06-26 18:55:30|1786.17|1776.17|1786.7|1776.7|1786.7|1776.7|1785.39|1775.39|37
1624733740000|2021-06-26 18:55:40|1786.69|1776.69|1786.19|1776.19|1787.05|1777.05|1786.19|1776.19|34
1624733750000|2021-06-26 18:55:50|1786.14|1776.14|1785.52|1775.52|1786.14|1776.14|1785.51|1775.51|35
1624733760000|2021-06-26 18:56:00|1785.51|1775.51|1785.47|1775.47|1785.63|1775.63|1785.36|1775.36|33
1624733770000|2021-06-26 18:56:10|1785.48|1775.48|1783.75|1773.75|1785.48|1775.48|1783.75|1773.75|33
1624733780000|2021-06-26 18:56:20|1783.83|1773.83|1783.81|1773.81|1783.94|1773.94|1783.55|1773.55|36
1624733790000|2021-06-26 18:56:30|1783.84|1773.84|1784.64|1774.64|1784.64|1774.64|1783.61|1773.61|38
1624733800000|2021-06-26 18:56:40|1784.56|1774.56|1785.36|1775.36|1785.36|1775.36|1784.32|1774.32|34
1624733810000|2021-06-26 18:56:50|1785.33|1775.33|1783.92|1773.92|1785.48|1775.48|1783.9|1773.9|33
1624733820000|2021-06-26 18:57:00|1783.95|1773.95|1784.74|1774.74|1784.98|1774.98|1783.95|1773.95|34
1624733830000|2021-06-26 18:57:10|1784.52|1774.52|1784.29|1774.29|1784.52|1774.52|1783.98|1773.98|27
1624733840000|2021-06-26 18:57:20|1784.41|1774.41|1784.62|1774.62|1784.79|1774.79|1784.13|1774.13|36
1624733850000|2021-06-26 18:57:30|1784.65|1774.65|1784.65|1774.65|1784.87|1774.87|1784.65|1774.65|25
1624733860000|2021-06-26 18:57:40|1784.6|1774.6|1784.84|1774.84|1784.84|1774.84|1784.53|1774.53|31
1624733870000|2021-06-26 18:57:50|1784.86|1774.86|1786.07|1776.07|1786.08|1776.08|1784.86|1774.86|30
1624733880000|2021-06-26 18:58:00|1786.09|1776.09|1787.03|1777.03|1787.03|1777.03|1786.09|1776.09|33
1624733890000|2021-06-26 18:58:10|1787.06|1777.06|1786.93|1776.93|1787.07|1777.07|1786.68|1776.68|36
1624733900000|2021-06-26 18:58:20|1786.92|1776.92|1786.03|1776.03|1786.99|1776.99|1785.45|1775.45|32
1624733910000|2021-06-26 18:58:30|1786.17|1776.17|1786.87|1776.87|1786.87|1776.87|1785.99|1775.99|36
1624733920000|2021-06-26 18:58:40|1786.92|1776.92|1786.97|1776.97|1787.11|1777.11|1786.9|1776.9|28
1624733930000|2021-06-26 18:58:50|1786.98|1776.98|1786.9|1776.9|1787.15|1777.15|1786.9|1776.9|24
1624733940000|2021-06-26 18:59:00|1786.92|1776.92|1786.9|1776.9|1786.95|1776.95|1786.88|1776.88|16
1624733950000|2021-06-26 18:59:10|1786.91|1776.91|1787.59|1777.59|1787.59|1777.59|1786.91|1776.91|28
1624733960000|2021-06-26 18:59:20|1787.55|1777.55|1787.84|1777.84|1787.84|1777.84|1787.47|1777.47|32
1624733970000|2021-06-26 18:59:30|1787.85|1777.85|1788.01|1778.01|1788.01|1778.01|1787.81|1777.81|26
1624733980000|2021-06-26 18:59:40|1788.14|1778.14|1790.14|1780.14|1790.14|1780.14|1788.14|1778.14|31
1624733990000|2021-06-26 18:59:50|1790.15|1780.15|1789.65|1779.65|1790.15|1780.15|1789.5|1779.5|29
1624734000000|2021-06-26 19:00:00|1789.68|1779.68|1787.11|1777.11|1789.68|1779.68|1787.06|1777.06|37
1624734010000|2021-06-26 19:00:10|1787.16|1777.16|1788.17|1778.17|1788.17|1778.17|1787.13|1777.13|35
1624734020000|2021-06-26 19:00:20|1788.19|1778.19|1791.76|1781.76|1791.89|1781.89|1788.15|1778.15|35
1624734030000|2021-06-26 19:00:30|1791.75|1781.75|1792.77|1782.77|1792.77|1782.77|1791.75|1781.75|31
1624734040000|2021-06-26 19:00:40|1792.82|1782.82|1792.67|1782.67|1792.92|1782.92|1792.35|1782.35|39
1624734050000|2021-06-26 19:00:50|1792.66|1782.66|1793.18|1783.18|1793.2|1783.2|1792.48|1782.48|36
1624734060000|2021-06-26 19:01:00|1793.39|1783.39|1793.54|1783.54|1793.62|1783.62|1793.23|1783.23|34
1624734070000|2021-06-26 19:01:10|1793.48|1783.48|1794.13|1784.13|1794.98|1784.98|1793.48|1783.48|37
1624734080000|2021-06-26 19:01:20|1794.11|1784.11|1797.41|1787.41|1797.82|1787.82|1794.11|1784.11|38
1624734090000|2021-06-26 19:01:30|1797.44|1787.44|1797.24|1787.24|1798.11|1788.11|1797.24|1787.24|39
1624734100000|2021-06-26 19:01:40|1797.14|1787.14|1796.2|1786.2|1797.15|1787.15|1795.96|1785.96|34
1624734110000|2021-06-26 19:01:50|1796.24|1786.24|1796.75|1786.75|1796.78|1786.78|1795.88|1785.88|35
1624734120000|2021-06-26 19:02:00|1796.83|1786.83|1795.09|1785.09|1796.83|1786.83|1795.09|1785.09|37
1624734130000|2021-06-26 19:02:10|1795.14|1785.14|1795.12|1785.12|1795.49|1785.49|1794.94|1784.94|31
1624734140000|2021-06-26 19:02:20|1795.13|1785.13|1795.07|1785.07|1795.21|1785.21|1794.52|1784.52|33
1624734150000|2021-06-26 19:02:30|1795.08|1785.08|1795.28|1785.28|1795.65|1785.65|1795|1785|40
1624734160000|2021-06-26 19:02:40|1795.25|1785.25|1794.33|1784.33|1795.41|1785.41|1794.33|1784.33|36
1624734170000|2021-06-26 19:02:50|1794.34|1784.34|1793.99|1783.99|1794.35|1784.35|1793.51|1783.51|36
1624734180000|2021-06-26 19:03:00|1793.9|1783.9|1793.8|1783.8|1793.9|1783.9|1793.76|1783.76|32
1624734190000|2021-06-26 19:03:10|1793.79|1783.79|1794.19|1784.19|1794.19|1784.19|1792.95|1782.95|35
1624734200000|2021-06-26 19:03:20|1794.22|1784.22|1794.24|1784.24|1794.74|1784.74|1793.91|1783.91|32
1624734210000|2021-06-26 19:03:30|1794.18|1784.18|1794.39|1784.39|1794.47|1784.47|1794.01|1784.01|30
1624734220000|2021-06-26 19:03:40|1794.38|1784.38|1794.35|1784.35|1794.38|1784.38|1793.6|1783.6|31
1624734230000|2021-06-26 19:03:50|1794.37|1784.37|1792.75|1782.75|1794.37|1784.37|1792.75|1782.75|37
1624734240000|2021-06-26 19:04:00|1792.73|1782.73|1792.49|1782.49|1792.89|1782.89|1792|1782|38
1624734250000|2021-06-26 19:04:10|1792.48|1782.48|1793.05|1783.05|1793.11|1783.11|1792.38|1782.38|36
1624734260000|2021-06-26 19:04:20|1793.06|1783.06|1792|1782|1793.07|1783.07|1792|1782|33
1624734270000|2021-06-26 19:04:30|1791.99|1781.99|1792.17|1782.17|1792.27|1782.27|1791.99|1781.99|23
1624734280000|2021-06-26 19:04:40|1792.12|1782.12|1791.44|1781.44|1792.14|1782.14|1791.44|1781.44|22
1624734290000|2021-06-26 19:04:50|1791.45|1781.45|1791.07|1781.07|1791.46|1781.46|1791.05|1781.05|16
1624734300000|2021-06-26 19:05:00|1791.2|1781.2|1792.26|1782.26|1792.42|1782.42|1791.13|1781.13|32
1624734310000|2021-06-26 19:05:10|1792.27|1782.27|1792.17|1782.17|1792.27|1782.27|1792.08|1782.08|26
1624734320000|2021-06-26 19:05:20|1792.16|1782.16|1792.88|1782.88|1792.88|1782.88|1792.14|1782.14|24
1624734330000|2021-06-26 19:05:30|1792.85|1782.85|1793.28|1783.28|1793.63|1783.63|1792.85|1782.85|31
1624734340000|2021-06-26 19:05:40|1793.26|1783.26|1793.32|1783.32|1793.32|1783.32|1793.08|1783.08|26
1624734350000|2021-06-26 19:05:50|1793.29|1783.29|1793.49|1783.49|1793.98|1783.98|1793.28|1783.28|33
1624734360000|2021-06-26 19:06:00|1793.47|1783.47|1792.42|1782.42|1793.48|1783.48|1792.42|1782.42|38
1624734370000|2021-06-26 19:06:10|1792.41|1782.41|1793.17|1783.17|1793.28|1783.28|1792.37|1782.37|26
1624734380000|2021-06-26 19:06:20|1793.18|1783.18|1793.95|1783.95|1793.95|1783.95|1792.99|1782.99|33
1624734390000|2021-06-26 19:06:30|1794.1|1784.1|1794.07|1784.07|1794.56|1784.56|1794.07|1784.07|26
1624734400000|2021-06-26 19:06:40|1794.1|1784.1|1794.08|1784.08|1794.1|1784.1|1793.58|1783.58|28
1624734410000|2021-06-26 19:06:50|1794.06|1784.06|1794.56|1784.56|1794.67|1784.67|1794.06|1784.06|34
1624734420000|2021-06-26 19:07:00|1794.58|1784.58|1793.99|1783.99|1794.59|1784.59|1793.96|1783.96|25
1624734430000|2021-06-26 19:07:10|1794|1784|1794.24|1784.24|1794.39|1784.39|1793.85|1783.85|32
1624734440000|2021-06-26 19:07:20|1794.22|1784.22|1793.65|1783.65|1794.29|1784.29|1793.63|1783.63|28
1624734450000|2021-06-26 19:07:30|1793.64|1783.64|1793.21|1783.21|1793.64|1783.64|1793.21|1783.21|18
1624734460000|2021-06-26 19:07:40|1793.04|1783.04|1792.81|1782.81|1793.22|1783.22|1792.79|1782.79|31
1624734470000|2021-06-26 19:07:50|1792.72|1782.72|1792.63|1782.63|1792.86|1782.86|1792.06|1782.06|36
1624734480000|2021-06-26 19:08:00|1792.6|1782.6|1793.34|1783.34|1793.52|1783.52|1792.45|1782.45|35
1624734490000|2021-06-26 19:08:10|1793.32|1783.32|1793.93|1783.93|1793.93|1783.93|1793.17|1783.17|33
1624734500000|2021-06-26 19:08:20|1793.92|1783.92|1793.78|1783.78|1793.96|1783.96|1793.78|1783.78|26
1624734510000|2021-06-26 19:08:30|1793.75|1783.75|1794.53|1784.53|1794.53|1784.53|1793.73|1783.73|28
1624734520000|2021-06-26 19:08:40|1794.78|1784.78|1795.29|1785.29|1795.47|1785.47|1794.78|1784.78|30
1624734530000|2021-06-26 19:08:50|1795.23|1785.23|1795.3|1785.3|1795.58|1785.58|1795.23|1785.23|31
1624734540000|2021-06-26 19:09:00|1795.31|1785.31|1795.54|1785.54|1795.54|1785.54|1795.18|1785.18|33
1624734550000|2021-06-26 19:09:10|1795.52|1785.52|1797.26|1787.26|1797.93|1787.93|1795.52|1785.52|34
1624734560000|2021-06-26 19:09:20|1796.98|1786.98|1797.91|1787.91|1797.96|1787.96|1796.91|1786.91|35
1624734570000|2021-06-26 19:09:30|1797.92|1787.92|1796.92|1786.92|1798.45|1788.45|1796.92|1786.92|35
1624734580000|2021-06-26 19:09:40|1796.98|1786.98|1796.97|1786.97|1797.34|1787.34|1796.55|1786.55|38
1624734590000|2021-06-26 19:09:50|1797.04|1787.04|1798.22|1788.22|1798.22|1788.22|1796.99|1786.99|38
1624734600000|2021-06-26 19:10:00|1798.32|1788.32|1797.78|1787.78|1798.32|1788.32|1797.5|1787.5|34
1624734610000|2021-06-26 19:10:10|1797.43|1787.43|1796.86|1786.86|1797.43|1787.43|1796.63|1786.63|34
1624734620000|2021-06-26 19:10:20|1796.87|1786.87|1797.13|1787.13|1797.18|1787.18|1796.63|1786.63|30
1624734630000|2021-06-26 19:10:30|1797.03|1787.03|1796.52|1786.52|1797.05|1787.05|1796.42|1786.42|26
1624734640000|2021-06-26 19:10:40|1796.53|1786.53|1797.04|1787.04|1797.05|1787.05|1796.46|1786.46|22
1624734650000|2021-06-26 19:10:50|1797.08|1787.08|1797.11|1787.11|1797.13|1787.13|1796.46|1786.46|29
1624734660000|2021-06-26 19:11:00|1797.06|1787.06|1795.78|1785.78|1797.07|1787.07|1795.78|1785.78|34
1624734670000|2021-06-26 19:11:10|1795.8|1785.8|1794.55|1784.55|1795.92|1785.92|1794.2|1784.2|33
1624734680000|2021-06-26 19:11:20|1794.57|1784.57|1793.99|1783.99|1794.63|1784.63|1793.5|1783.5|37
1624734690000|2021-06-26 19:11:30|1794.03|1784.03|1793.49|1783.49|1794.04|1784.04|1793.44|1783.44|25
1624734700000|2021-06-26 19:11:40|1793.44|1783.44|1793.44|1783.44|1793.74|1783.74|1793.42|1783.42|27
1624734710000|2021-06-26 19:11:50|1793.45|1783.45|1793.75|1783.75|1793.83|1783.83|1793.42|1783.42|22
1624734720000|2021-06-26 19:12:00|1793.71|1783.71|1794.55|1784.55|1794.65|1784.65|1793.67|1783.67|23
1624734730000|2021-06-26 19:12:10|1794.57|1784.57|1794.5|1784.5|1794.86|1784.86|1794.35|1784.35|29
1624734740000|2021-06-26 19:12:20|1794.51|1784.51|1793.86|1783.86|1794.51|1784.51|1793.82|1783.82|16
1624734750000|2021-06-26 19:12:30|1793.87|1783.87|1793.71|1783.71|1794.09|1784.09|1793.71|1783.71|30
1624734760000|2021-06-26 19:12:40|1793.7|1783.7|1793.4|1783.4|1793.7|1783.7|1793.36|1783.36|26
1624734770000|2021-06-26 19:12:50|1793.41|1783.41|1793.34|1783.34|1793.68|1783.68|1793.34|1783.34|24
1624734780000|2021-06-26 19:13:00|1793.33|1783.33|1793.58|1783.58|1793.79|1783.79|1793.33|1783.33|23
1624734790000|2021-06-26 19:13:10|1793.79|1783.79|1793.9|1783.9|1794.39|1784.39|1793.79|1783.79|31
1624734800000|2021-06-26 19:13:20|1793.91|1783.91|1793.76|1783.76|1793.91|1783.91|1793.76|1783.76|18
1624734810000|2021-06-26 19:13:30|1793.77|1783.77|1793.75|1783.75|1794.13|1784.13|1793.75|1783.75|23
1624734820000|2021-06-26 19:13:40|1793.77|1783.77|1793.94|1783.94|1793.96|1783.96|1793.77|1783.77|23
1624734830000|2021-06-26 19:13:50|1793.95|1783.95|1794.68|1784.68|1794.74|1784.74|1793.91|1783.91|27
1624734840000|2021-06-26 19:14:00|1794.67|1784.67|1794.25|1784.25|1794.68|1784.68|1794.21|1784.21|27
1624734850000|2021-06-26 19:14:10|1794.24|1784.24|1794.29|1784.29|1794.32|1784.32|1794.13|1784.13|29
1624734860000|2021-06-26 19:14:20|1794.28|1784.28|1794.61|1784.61|1794.61|1784.61|1794.19|1784.19|25
1624734870000|2021-06-26 19:14:30|1794.62|1784.62|1795.13|1785.13|1795.31|1785.31|1794.61|1784.61|32
1624734880000|2021-06-26 19:14:40|1795.12|1785.12|1796.28|1786.28|1796.31|1786.31|1795.11|1785.11|36
1624734890000|2021-06-26 19:14:50|1796.3|1786.3|1796.21|1786.21|1796.44|1786.44|1796.11|1786.11|31
1624734900000|2021-06-26 19:15:00|1796.22|1786.22|1795.03|1785.03|1796.31|1786.31|1795.03|1785.03|30
1624734910000|2021-06-26 19:15:10|1795|1785|1794.86|1784.86|1795.02|1785.02|1794.85|1784.85|17
1624734920000|2021-06-26 19:15:20|1794.87|1784.87|1794.8|1784.8|1794.87|1784.87|1794.64|1784.64|18
1624734930000|2021-06-26 19:15:30|1794.79|1784.79|1794.05|1784.05|1794.8|1784.8|1793.92|1783.92|18
1624734940000|2021-06-26 19:15:40|1794.04|1784.04|1793.78|1783.78|1794.05|1784.05|1793.44|1783.44|35
1624734950000|2021-06-26 19:15:50|1793.83|1783.83|1792.89|1782.89|1793.83|1783.83|1792.89|1782.89|30
1624734960000|2021-06-26 19:16:00|1792.99|1782.99|1791.97|1781.97|1793.09|1783.09|1791.96|1781.96|27
1624734970000|2021-06-26 19:16:10|1791.95|1781.95|1792.66|1782.66|1792.66|1782.66|1791.89|1781.89|23
1624734980000|2021-06-26 19:16:20|1792.58|1782.58|1792.48|1782.48|1792.86|1782.86|1792.41|1782.41|38
1624734990000|2021-06-26 19:16:30|1792.46|1782.46|1792.01|1782.01|1792.46|1782.46|1791.84|1781.84|32
1624735000000|2021-06-26 19:16:40|1791.91|1781.91|1792.18|1782.18|1792.21|1782.21|1791.88|1781.88|33
1624735010000|2021-06-26 19:16:50|1792.17|1782.17|1791.75|1781.75|1792.19|1782.19|1791.75|1781.75|32
1624735020000|2021-06-26 19:17:00|1791.73|1781.73|1791.85|1781.85|1791.95|1781.95|1791.73|1781.73|24
1624735030000|2021-06-26 19:17:10|1791.79|1781.79|1792.25|1782.25|1792.25|1782.25|1791.78|1781.78|26
1624735040000|2021-06-26 19:17:20|1792.42|1782.42|1792.45|1782.45|1792.69|1782.69|1792.37|1782.37|29
1624735050000|2021-06-26 19:17:30|1792.44|1782.44|1792.57|1782.57|1792.61|1782.61|1792.24|1782.24|24
1624735060000|2021-06-26 19:17:40|1792.64|1782.64|1792.04|1782.04|1792.82|1782.82|1792.04|1782.04|29
1624735070000|2021-06-26 19:17:50|1792.03|1782.03|1792.22|1782.22|1792.34|1782.34|1792.03|1782.03|17
1624735080000|2021-06-26 19:18:00|1792.21|1782.21|1791.82|1781.82|1792.22|1782.22|1791.82|1781.82|29
1624735090000|2021-06-26 19:18:10|1791.8|1781.8|1791.84|1781.84|1791.84|1781.84|1791.77|1781.77|11
1624735100000|2021-06-26 19:18:20|1791.85|1781.85|1792.63|1782.63|1792.63|1782.63|1791.85|1781.85|23
1624735110000|2021-06-26 19:18:30|1792.73|1782.73|1793.38|1783.38|1794.25|1784.25|1792.73|1782.73|36
1624735120000|2021-06-26 19:18:40|1793.44|1783.44|1793.26|1783.26|1793.44|1783.44|1792.84|1782.84|37
1624735130000|2021-06-26 19:18:50|1793.27|1783.27|1793.25|1783.25|1793.33|1783.33|1793.22|1783.22|31
1624735140000|2021-06-26 19:19:00|1793.29|1783.29|1793.52|1783.52|1793.64|1783.64|1793.19|1783.19|34
1624735150000|2021-06-26 19:19:10|1793.55|1783.55|1793.84|1783.84|1793.91|1783.91|1793.42|1783.42|26
1624735160000|2021-06-26 19:19:20|1793.83|1783.83|1794.63|1784.63|1794.69|1784.69|1793.83|1783.83|25
1624735170000|2021-06-26 19:19:30|1794.49|1784.49|1793.72|1783.72|1794.54|1784.54|1793.72|1783.72|22
1624735180000|2021-06-26 19:19:40|1793.7|1783.7|1794.65|1784.65|1794.65|1784.65|1793.67|1783.67|29
1624735190000|2021-06-26 19:19:50|1794.66|1784.66|1795.4|1785.4|1795.4|1785.4|1794.66|1784.66|23
1624735200000|2021-06-26 19:20:00|1795.57|1785.57|1794.15|1784.15|1795.62|1785.62|1794.15|1784.15|29
1624735210000|2021-06-26 19:20:10|1794.16|1784.16|1793.97|1783.97|1794.42|1784.42|1793.97|1783.97|32
1624735220000|2021-06-26 19:20:20|1793.96|1783.96|1794.07|1784.07|1794.14|1784.14|1793.89|1783.89|33
1624735230000|2021-06-26 19:20:30|1794.04|1784.04|1793.75|1783.75|1794.05|1784.05|1793.75|1783.75|30
1624735240000|2021-06-26 19:20:40|1793.74|1783.74|1793.5|1783.5|1793.8|1783.8|1793.5|1783.5|27
1624735250000|2021-06-26 19:20:50|1793.51|1783.51|1793.52|1783.52|1793.69|1783.69|1793.51|1783.51|22
1624735260000|2021-06-26 19:21:00|1793.5|1783.5|1793.06|1783.06|1793.63|1783.63|1793.05|1783.05|30
1624735270000|2021-06-26 19:21:10|1793.07|1783.07|1792.72|1782.72|1793.12|1783.12|1792.52|1782.52|30
1624735280000|2021-06-26 19:21:20|1792.7|1782.7|1792.86|1782.86|1793.05|1783.05|1792.69|1782.69|28
1624735290000|2021-06-26 19:21:30|1793|1783|1793.65|1783.65|1793.68|1783.68|1793|1783|34
1624735300000|2021-06-26 19:21:40|1793.7|1783.7|1793.7|1783.7|1793.71|1783.71|1793.58|1783.58|21
1624735310000|2021-06-26 19:21:50|1793.69|1783.69|1794.4|1784.4|1794.43|1784.43|1793.62|1783.62|31
1624735320000|2021-06-26 19:22:00|1794.38|1784.38|1795.31|1785.31|1795.33|1785.33|1794.33|1784.33|32
1624735330000|2021-06-26 19:22:10|1795.29|1785.29|1795.21|1785.21|1795.29|1785.29|1794.99|1784.99|30
1624735340000|2021-06-26 19:22:20|1795.3|1785.3|1795.4|1785.4|1795.66|1785.66|1795.3|1785.3|22
1624735350000|2021-06-26 19:22:30|1795.41|1785.41|1795.08|1785.08|1795.41|1785.41|1795.08|1785.08|16
1624735360000|2021-06-26 19:22:40|1795.06|1785.06|1795.2|1785.2|1795.34|1785.34|1794.94|1784.94|26
1624735370000|2021-06-26 19:22:50|1795.22|1785.22|1795.05|1785.05|1795.37|1785.37|1795.05|1785.05|26
1624735380000|2021-06-26 19:23:00|1795.06|1785.06|1795.23|1785.23|1795.23|1785.23|1795.06|1785.06|16
1624735390000|2021-06-26 19:23:10|1795.21|1785.21|1794.41|1784.41|1795.23|1785.23|1794.35|1784.35|25
1624735400000|2021-06-26 19:23:20|1794.4|1784.4|1793.49|1783.49|1794.41|1784.41|1793.49|1783.49|35
1624735410000|2021-06-26 19:23:30|1793.38|1783.38|1792.35|1782.35|1793.52|1783.52|1792.35|1782.35|27
1624735420000|2021-06-26 19:23:40|1792.34|1782.34|1792.43|1782.43|1792.83|1782.83|1792.34|1782.34|20
1624735430000|2021-06-26 19:23:50|1792.33|1782.33|1792.13|1782.13|1792.33|1782.33|1792.13|1782.13|14
1624735440000|2021-06-26 19:24:00|1792.14|1782.14|1792.16|1782.16|1792.16|1782.16|1791.96|1781.96|16
1624735450000|2021-06-26 19:24:10|1792.15|1782.15|1791.98|1781.98|1792.56|1782.56|1791.9|1781.9|25
1624735460000|2021-06-26 19:24:20|1791.97|1781.97|1791.96|1781.96|1791.98|1781.98|1791.93|1781.93|16
1624735470000|2021-06-26 19:24:30|1791.94|1781.94|1791.71|1781.71|1791.95|1781.95|1791.5|1781.5|24
1624735480000|2021-06-26 19:24:40|1791.7|1781.7|1792.17|1782.17|1792.17|1782.17|1791.69|1781.69|29
1624735490000|2021-06-26 19:24:50|1792.23|1782.23|1792.68|1782.68|1792.94|1782.94|1792.23|1782.23|32
1624735500000|2021-06-26 19:25:00|1792.71|1782.71|1792.81|1782.81|1792.88|1782.88|1792.71|1782.71|24
1624735510000|2021-06-26 19:25:10|1792.8|1782.8|1791.92|1781.92|1792.8|1782.8|1791.88|1781.88|22
1624735520000|2021-06-26 19:25:20|1791.87|1781.87|1791.87|1781.87|1791.95|1781.95|1791.86|1781.86|20
1624735530000|2021-06-26 19:25:30|1791.86|1781.86|1791.02|1781.02|1791.88|1781.88|1790.99|1780.99|26
1624735540000|2021-06-26 19:25:40|1791.01|1781.01|1790.21|1780.21|1791.02|1781.02|1790.2|1780.2|27
1624735550000|2021-06-26 19:25:50|1790.13|1780.13|1790.06|1780.06|1790.31|1780.31|1789.99|1779.99|26
1624735560000|2021-06-26 19:26:00|1790.1|1780.1|1789.9|1779.9|1790.1|1780.1|1789.9|1779.9|23
1624735570000|2021-06-26 19:26:10|1789.92|1779.92|1789.53|1779.53|1790.37|1780.37|1789.45|1779.45|29
1624735580000|2021-06-26 19:26:20|1789.49|1779.49|1789.02|1779.02|1789.49|1779.49|1788.93|1778.93|26
1624735590000|2021-06-26 19:26:30|1789.11|1779.11|1787.67|1777.67|1789.21|1779.21|1787.67|1777.67|33
1624735600000|2021-06-26 19:26:40|1787.73|1777.73|1787.6|1777.6|1788.22|1778.22|1787.46|1777.46|28
1624735610000|2021-06-26 19:26:50|1787.57|1777.57|1788.1|1778.1|1788.33|1778.33|1787.23|1777.23|30
1624735620000|2021-06-26 19:27:00|1788.08|1778.08|1787.8|1777.8|1788.23|1778.23|1787.8|1777.8|23
1624735630000|2021-06-26 19:27:10|1787.76|1777.76|1787.26|1777.26|1787.81|1777.81|1787.24|1777.24|27
1624735640000|2021-06-26 19:27:20|1787.27|1777.27|1787.1|1777.1|1787.29|1777.29|1787.08|1777.08|20
1624735650000|2021-06-26 19:27:30|1787.05|1777.05|1786.92|1776.92|1787.05|1777.05|1785.89|1775.89|28
1624735660000|2021-06-26 19:27:40|1786.85|1776.85|1785.35|1775.35|1786.85|1776.85|1785.28|1775.28|32
1624735670000|2021-06-26 19:27:50|1785.32|1775.32|1784.77|1774.77|1785.32|1775.32|1784.77|1774.77|36
1624735680000|2021-06-26 19:28:00|1784.76|1774.76|1785.88|1775.88|1786.02|1776.02|1784.76|1774.76|33
1624735690000|2021-06-26 19:28:10|1785.95|1775.95|1785.05|1775.05|1786.24|1776.24|1784.94|1774.94|36
1624735700000|2021-06-26 19:28:20|1785.08|1775.08|1784.54|1774.54|1785.09|1775.09|1784.38|1774.38|28
1624735710000|2021-06-26 19:28:30|1784.58|1774.58|1784.46|1774.46|1785.4|1775.4|1784.46|1774.46|37
1624735720000|2021-06-26 19:28:40|1784.47|1774.47|1785.83|1775.83|1785.84|1775.84|1784.47|1774.47|26
1624735730000|2021-06-26 19:28:50|1785.82|1775.82|1785.96|1775.96|1786.56|1776.56|1785.82|1775.82|33
1624735740000|2021-06-26 19:29:00|1785.92|1775.92|1787.95|1777.95|1787.96|1777.96|1785.92|1775.92|38
1624735750000|2021-06-26 19:29:10|1788.24|1778.24|1789.83|1779.83|1789.92|1779.92|1788.24|1778.24|38
1624735760000|2021-06-26 19:29:20|1789.91|1779.91|1788.76|1778.76|1790.02|1780.02|1788.56|1778.56|32
1624735770000|2021-06-26 19:29:30|1789.01|1779.01|1789.36|1779.36|1789.54|1779.54|1788.04|1778.04|34
1624735780000|2021-06-26 19:29:40|1789.62|1779.62|1789.88|1779.88|1789.93|1779.93|1789.62|1779.62|33
1624735790000|2021-06-26 19:29:50|1789.69|1779.69|1787.32|1777.32|1789.69|1779.69|1787.24|1777.24|39
1624735800000|2021-06-26 19:30:00|1787.37|1777.37|1786.29|1776.29|1787.46|1777.46|1786.28|1776.28|34
1624735810000|2021-06-26 19:30:10|1786.33|1776.33|1785.84|1775.84|1786.52|1776.52|1785.78|1775.78|35
1624735820000|2021-06-26 19:30:20|1785.73|1775.73|1784.83|1774.83|1785.86|1775.86|1784.6|1774.6|29
1624735830000|2021-06-26 19:30:30|1784.8|1774.8|1784.28|1774.28|1784.87|1774.87|1784.22|1774.22|27
1624735840000|2021-06-26 19:30:40|1784.25|1774.25|1783.51|1773.51|1784.25|1774.25|1783.17|1773.17|33
1624735850000|2021-06-26 19:30:50|1783.52|1773.52|1783.59|1773.59|1784.36|1774.36|1783.2|1773.2|37
1624735860000|2021-06-26 19:31:00|1783.47|1773.47|1784.57|1774.57|1785.04|1775.04|1783.44|1773.44|34
1624735870000|2021-06-26 19:31:10|1784.71|1774.71|1783.73|1773.73|1784.79|1774.79|1783.73|1773.73|31
1624735880000|2021-06-26 19:31:20|1783.74|1773.74|1785.82|1775.82|1785.82|1775.82|1783.74|1773.74|34
1624735890000|2021-06-26 19:31:30|1785.89|1775.89|1786.45|1776.45|1787.41|1777.41|1785.89|1775.89|31
1624735900000|2021-06-26 19:31:40|1786.5|1776.5|1786.38|1776.38|1786.5|1776.5|1785.89|1775.89|35
1624735910000|2021-06-26 19:31:50|1786.54|1776.54|1785.8|1775.8|1787.16|1777.16|1785.78|1775.78|33
1624735920000|2021-06-26 19:32:00|1785.79|1775.79|1784.73|1774.73|1785.86|1775.86|1784.6|1774.6|30
1624735930000|2021-06-26 19:32:10|1784.69|1774.69|1786.32|1776.32|1786.42|1776.42|1784.64|1774.64|35
1624735940000|2021-06-26 19:32:20|1786.33|1776.33|1786.94|1776.94|1787.68|1777.68|1786.33|1776.33|35
1624735950000|2021-06-26 19:32:30|1787.02|1777.02|1787.75|1777.75|1787.79|1777.79|1787.02|1777.02|32
1624735960000|2021-06-26 19:32:40|1787.76|1777.76|1788.37|1778.37|1788.37|1778.37|1787.43|1777.43|29
1624735970000|2021-06-26 19:32:50|1788.36|1778.36|1790.25|1780.25|1790.34|1780.34|1788.36|1778.36|35
1624735980000|2021-06-26 19:33:00|1790.29|1780.29|1790.54|1780.54|1790.78|1780.78|1790.24|1780.24|28
1624735990000|2021-06-26 19:33:10|1790.55|1780.55|1790.11|1780.11|1790.64|1780.64|1790.11|1780.11|29
1624736000000|2021-06-26 19:33:20|1790.21|1780.21|1789.85|1779.85|1790.44|1780.44|1789.84|1779.84|32
1624736010000|2021-06-26 19:33:30|1789.77|1779.77|1789.9|1779.9|1789.92|1779.92|1789.11|1779.11|32
1624736020000|2021-06-26 19:33:40|1789.87|1779.87|1790.63|1780.63|1790.79|1780.79|1789.86|1779.86|31
1624736030000|2021-06-26 19:33:50|1790.62|1780.62|1789.45|1779.45|1790.63|1780.63|1789.45|1779.45|32
1624736040000|2021-06-26 19:34:00|1789.42|1779.42|1789.35|1779.35|1789.47|1779.47|1789.17|1779.17|32
1624736050000|2021-06-26 19:34:10|1789.52|1779.52|1790.4|1780.4|1790.4|1780.4|1789.45|1779.45|37
1624736060000|2021-06-26 19:34:20|1790.42|1780.42|1789.97|1779.97|1790.47|1780.47|1789.93|1779.93|27
1624736070000|2021-06-26 19:34:30|1789.98|1779.98|1790.07|1780.07|1790.07|1780.07|1789.89|1779.89|21
1624736080000|2021-06-26 19:34:40|1790.06|1780.06|1790.18|1780.18|1790.25|1780.25|1790.06|1780.06|20
1624736090000|2021-06-26 19:34:50|1790.17|1780.17|1790.49|1780.49|1790.49|1780.49|1790.17|1780.17|11
1624736100000|2021-06-26 19:35:00|1790.48|1780.48|1789.31|1779.31|1790.48|1780.48|1789.22|1779.22|28
1624736110000|2021-06-26 19:35:10|1789.27|1779.27|1787.91|1777.91|1789.27|1779.27|1787.91|1777.91|33
1624736120000|2021-06-26 19:35:20|1787.94|1777.94|1786.38|1776.38|1787.94|1777.94|1786.38|1776.38|30
1624736130000|2021-06-26 19:35:30|1786.37|1776.37|1786.11|1776.11|1786.58|1776.58|1785.61|1775.61|37
1624736140000|2021-06-26 19:35:40|1786.08|1776.08|1786.3|1776.3|1786.31|1776.31|1785.95|1775.95|37
1624736150000|2021-06-26 19:35:50|1786.19|1776.19|1785.54|1775.54|1786.27|1776.27|1785.48|1775.48|31
1624736160000|2021-06-26 19:36:00|1785.48|1775.48|1785.09|1775.09|1785.48|1775.48|1785.08|1775.08|22
1624736170000|2021-06-26 19:36:10|1785.08|1775.08|1786.78|1776.78|1786.87|1776.87|1785.07|1775.07|30
1624736180000|2021-06-26 19:36:20|1786.77|1776.77|1788.32|1778.32|1788.52|1778.52|1786.71|1776.71|39
1624736190000|2021-06-26 19:36:30|1788.33|1778.33|1789.86|1779.86|1789.86|1779.86|1788.33|1778.33|33
1624736200000|2021-06-26 19:36:40|1789.82|1779.82|1790.92|1780.92|1790.92|1780.92|1789.82|1779.82|32
1624736210000|2021-06-26 19:36:50|1790.79|1780.79|1791.06|1781.06|1791.47|1781.47|1790.79|1780.79|31
1624736220000|2021-06-26 19:37:00|1791.88|1781.88|1790.3|1780.3|1791.88|1781.88|1790.13|1780.13|34
1624736230000|2021-06-26 19:37:10|1790.32|1780.32|1790.02|1780.02|1790.56|1780.56|1789.97|1779.97|36
1624736240000|2021-06-26 19:37:20|1789.98|1779.98|1789.55|1779.55|1790.02|1780.02|1789.55|1779.55|30
1624736250000|2021-06-26 19:37:30|1789.54|1779.54|1788.46|1778.46|1789.54|1779.54|1788.42|1778.42|37
1624736260000|2021-06-26 19:37:40|1788.45|1778.45|1789.18|1779.18|1789.33|1779.33|1788.18|1778.18|35
1624736270000|2021-06-26 19:37:50|1789.32|1779.32|1788.28|1778.28|1789.4|1779.4|1788.28|1778.28|37
1624736280000|2021-06-26 19:38:00|1788.23|1778.23|1788|1778|1788.33|1778.33|1787.73|1777.73|36
1624736290000|2021-06-26 19:38:10|1788.01|1778.01|1788.84|1778.84|1789.12|1779.12|1788.01|1778.01|29
1624736300000|2021-06-26 19:38:20|1788.82|1778.82|1788.89|1778.89|1789.14|1779.14|1788.73|1778.73|32
1624736310000|2021-06-26 19:38:30|1789.03|1779.03|1788.98|1778.98|1789.15|1779.15|1788.7|1778.7|34
1624736320000|2021-06-26 19:38:40|1788.99|1778.99|1789.52|1779.52|1789.56|1779.56|1788.97|1778.97|35
1624736330000|2021-06-26 19:38:50|1789.55|1779.55|1789.27|1779.27|1789.57|1779.57|1789.04|1779.04|36
1624736340000|2021-06-26 19:39:00|1789.31|1779.31|1789.03|1779.03|1789.54|1779.54|1789.03|1779.03|35
1624736350000|2021-06-26 19:39:10|1789.05|1779.05|1789.79|1779.79|1789.79|1779.79|1788.73|1778.73|29
1624736360000|2021-06-26 19:39:20|1789.84|1779.84|1789.87|1779.87|1789.9|1779.9|1789.69|1779.69|21
1624736370000|2021-06-26 19:39:30|1789.89|1779.89|1790.49|1780.49|1790.54|1780.54|1789.89|1779.89|12
1624736380000|2021-06-26 19:39:40|1790.47|1780.47|1789.97|1779.97|1790.47|1780.47|1789.92|1779.92|16
1624736390000|2021-06-26 19:39:50|1789.96|1779.96|1790.57|1780.57|1790.58|1780.58|1789.76|1779.76|32
1624736400000|2021-06-26 19:40:00|1790.58|1780.58|1791.07|1781.07|1791.07|1781.07|1790.4|1780.4|33
1624736410000|2021-06-26 19:40:10|1791.06|1781.06|1791.57|1781.57|1791.57|1781.57|1790.85|1780.85|30
1624736420000|2021-06-26 19:40:20|1791.58|1781.58|1792.05|1782.05|1792.05|1782.05|1791.1|1781.1|33
1624736430000|2021-06-26 19:40:30|1792.04|1782.04|1792.38|1782.38|1792.38|1782.38|1791.7|1781.7|30
1624736440000|2021-06-26 19:40:40|1792.4|1782.4|1793.14|1783.14|1793.14|1783.14|1792.4|1782.4|33
1624736450000|2021-06-26 19:40:50|1793.11|1783.11|1793|1783|1793.52|1783.52|1792.94|1782.94|30
1624736460000|2021-06-26 19:41:00|1793.01|1783.01|1793.18|1783.18|1793.21|1783.21|1792.96|1782.96|28
1624736470000|2021-06-26 19:41:10|1793.22|1783.22|1792.29|1782.29|1793.25|1783.25|1792.24|1782.24|32
1624736480000|2021-06-26 19:41:20|1792.25|1782.25|1792.64|1782.64|1792.64|1782.64|1792.15|1782.15|32
1624736490000|2021-06-26 19:41:30|1792.57|1782.57|1792.54|1782.54|1792.64|1782.64|1792.22|1782.22|34
1624736500000|2021-06-26 19:41:40|1792.5|1782.5|1792.69|1782.69|1792.85|1782.85|1792.42|1782.42|28
1624736510000|2021-06-26 19:41:50|1792.77|1782.77|1794.28|1784.28|1794.28|1784.28|1792.77|1782.77|33
1624736520000|2021-06-26 19:42:00|1794.27|1784.27|1794.62|1784.62|1794.74|1784.74|1793.86|1783.86|34
1624736530000|2021-06-26 19:42:10|1794.63|1784.63|1794.9|1784.9|1794.93|1784.93|1794.08|1784.08|30
1624736540000|2021-06-26 19:42:20|1794.91|1784.91|1795.71|1785.71|1795.71|1785.71|1794.91|1784.91|34
1624736550000|2021-06-26 19:42:30|1795.75|1785.75|1794.88|1784.88|1795.85|1785.85|1794.72|1784.72|31
1624736560000|2021-06-26 19:42:40|1794.87|1784.87|1794.69|1784.69|1794.91|1784.91|1794.69|1784.69|14
1624736570000|2021-06-26 19:42:50|1794.71|1784.71|1794.54|1784.54|1794.71|1784.71|1794.11|1784.11|21
1624736580000|2021-06-26 19:43:00|1794.6|1784.6|1794.42|1784.42|1794.6|1784.6|1794.32|1784.32|30
1624736590000|2021-06-26 19:43:10|1794.4|1784.4|1792.51|1782.51|1794.41|1784.41|1792.44|1782.44|36
1624736600000|2021-06-26 19:43:20|1792.49|1782.49|1790.91|1780.91|1792.52|1782.52|1790.75|1780.75|37
1624736610000|2021-06-26 19:43:30|1790.88|1780.88|1791.83|1781.83|1791.83|1781.83|1790.59|1780.59|34
1624736620000|2021-06-26 19:43:40|1791.85|1781.85|1792.55|1782.55|1792.66|1782.66|1791.76|1781.76|35
1624736630000|2021-06-26 19:43:50|1792.52|1782.52|1791.83|1781.83|1792.62|1782.62|1791.29|1781.29|36
1624736640000|2021-06-26 19:44:00|1791.85|1781.85|1790.52|1780.52|1791.87|1781.87|1790.5|1780.5|33
1624736650000|2021-06-26 19:44:10|1790.51|1780.51|1790.43|1780.43|1790.97|1780.97|1790.34|1780.34|33
1624736660000|2021-06-26 19:44:20|1790.47|1780.47|1790.56|1780.56|1790.58|1780.58|1790.22|1780.22|30
1624736670000|2021-06-26 19:44:30|1790.58|1780.58|1792.1|1782.1|1792.51|1782.51|1790.57|1780.57|37
1624736680000|2021-06-26 19:44:40|1792.11|1782.11|1791.34|1781.34|1792.11|1782.11|1791.24|1781.24|31
1624736690000|2021-06-26 19:44:50|1791.44|1781.44|1792.16|1782.16|1792.16|1782.16|1791.43|1781.43|33
1624736700000|2021-06-26 19:45:00|1792.15|1782.15|1790.25|1780.25|1792.23|1782.23|1790.25|1780.25|31
1624736710000|2021-06-26 19:45:10|1790.16|1780.16|1790.08|1780.08|1790.35|1780.35|1790.07|1780.07|29
1624736720000|2021-06-26 19:45:20|1790.11|1780.11|1788.96|1778.96|1790.12|1780.12|1788.9|1778.9|33
1624736730000|2021-06-26 19:45:30|1788.95|1778.95|1788.43|1778.43|1788.96|1778.96|1788.43|1778.43|26
1624736740000|2021-06-26 19:45:40|1788.44|1778.44|1788.55|1778.55|1788.82|1778.82|1788.4|1778.4|19
1624736750000|2021-06-26 19:45:50|1788.56|1778.56|1788.5|1778.5|1788.56|1778.56|1788.02|1778.02|31
1624736760000|2021-06-26 19:46:00|1788.65|1778.65|1787.91|1777.91|1788.65|1778.65|1787.91|1777.91|28
1624736770000|2021-06-26 19:46:10|1787.89|1777.89|1788.46|1778.46|1788.46|1778.46|1787.85|1777.85|25
1624736780000|2021-06-26 19:46:20|1788.42|1778.42|1788.96|1778.96|1788.99|1778.99|1788.42|1778.42|33
1624736790000|2021-06-26 19:46:30|1788.97|1778.97|1790.21|1780.21|1790.66|1780.66|1788.97|1778.97|33
1624736800000|2021-06-26 19:46:40|1790.04|1780.04|1789.38|1779.38|1790.11|1780.11|1789.36|1779.36|34
1624736810000|2021-06-26 19:46:50|1789.4|1779.4|1789.3|1779.3|1789.44|1779.44|1788.94|1778.94|36
1624736820000|2021-06-26 19:47:00|1789.48|1779.48|1789.76|1779.76|1789.76|1779.76|1789.3|1779.3|38
1624736830000|2021-06-26 19:47:10|1789.82|1779.82|1790.78|1780.78|1790.78|1780.78|1789.77|1779.77|35
1624736840000|2021-06-26 19:47:20|1790.74|1780.74|1790.6|1780.6|1791|1781|1790.59|1780.59|37
1624736850000|2021-06-26 19:47:30|1790.59|1780.59|1789.45|1779.45|1790.59|1780.59|1789.42|1779.42|33
1624736860000|2021-06-26 19:47:40|1789.48|1779.48|1788.07|1778.07|1789.48|1779.48|1788.07|1778.07|38
1624736870000|2021-06-26 19:47:50|1788.04|1778.04|1788.56|1778.56|1788.68|1778.68|1787.93|1777.93|35
1624736880000|2021-06-26 19:48:00|1788.51|1778.51|1787.75|1777.75|1788.51|1778.51|1787.52|1777.52|37
1624736890000|2021-06-26 19:48:10|1787.72|1777.72|1788.02|1778.02|1788.08|1778.08|1787.68|1777.68|36
1624736900000|2021-06-26 19:48:20|1787.82|1777.82|1787.82|1777.82|1788.56|1778.56|1787.74|1777.74|34
1624736910000|2021-06-26 19:48:30|1786.97|1776.97|1787.27|1777.27|1787.28|1777.28|1786.96|1776.96|20
1624736920000|2021-06-26 19:48:40|1787.25|1777.25|1787.52|1777.52|1787.54|1777.54|1787|1777|28
1624736930000|2021-06-26 19:48:50|1787.51|1777.51|1787.12|1777.12|1787.51|1777.51|1787.11|1777.11|27
1624736940000|2021-06-26 19:49:00|1787.11|1777.11|1787.2|1777.2|1787.28|1777.28|1787.11|1777.11|24
1624736950000|2021-06-26 19:49:10|1787.19|1777.19|1787.07|1777.07|1787.22|1777.22|1787.07|1777.07|9
1624736960000|2021-06-26 19:49:20|1787.06|1777.06|1786.89|1776.89|1787.07|1777.07|1786.8|1776.8|25
1624736970000|2021-06-26 19:49:30|1786.9|1776.9|1786.96|1776.96|1787.23|1777.23|1786.86|1776.86|28
1624736980000|2021-06-26 19:49:40|1786.98|1776.98|1786.79|1776.79|1786.98|1776.98|1786.74|1776.74|30
1624736990000|2021-06-26 19:49:50|1786.77|1776.77|1787.36|1777.36|1787.36|1777.36|1786.7|1776.7|29
1624737000000|2021-06-26 19:50:00|1787.34|1777.34|1790.13|1780.13|1790.13|1780.13|1787.33|1777.33|37
1624737010000|2021-06-26 19:50:10|1790.36|1780.36|1790.76|1780.76|1792.1|1782.1|1790.36|1780.36|38
1624737020000|2021-06-26 19:50:20|1790.68|1780.68|1790.78|1780.78|1790.9|1780.9|1790.22|1780.22|30
1624737030000|2021-06-26 19:50:30|1790.85|1780.85|1791.21|1781.21|1791.24|1781.24|1790.69|1780.69|34
1624737040000|2021-06-26 19:50:40|1791.16|1781.16|1791.33|1781.33|1791.33|1781.33|1790.59|1780.59|36
1624737050000|2021-06-26 19:50:50|1791.35|1781.35|1792.02|1782.02|1792.14|1782.14|1791.35|1781.35|34
1624737060000|2021-06-26 19:51:00|1792|1782|1792.39|1782.39|1792.47|1782.47|1791.89|1781.89|28
1624737070000|2021-06-26 19:51:10|1792.4|1782.4|1793.18|1783.18|1793.24|1783.24|1792.38|1782.38|25
1624737080000|2021-06-26 19:51:20|1793.19|1783.19|1794.22|1784.22|1794.35|1784.35|1792.72|1782.72|34
1624737090000|2021-06-26 19:51:30|1794.23|1784.23|1794.43|1784.43|1794.54|1784.54|1794.23|1784.23|25
1624737100000|2021-06-26 19:51:40|1794.4|1784.4|1793.51|1783.51|1794.52|1784.52|1793.08|1783.08|36
1624737110000|2021-06-26 19:51:50|1793.62|1783.62|1793.86|1783.86|1794.3|1784.3|1793.62|1783.62|32
1624737120000|2021-06-26 19:52:00|1793.85|1783.85|1793.77|1783.77|1794.3|1784.3|1793.77|1783.77|31
1624737130000|2021-06-26 19:52:10|1793.75|1783.75|1794.04|1784.04|1794.21|1784.21|1793.75|1783.75|33
1624737140000|2021-06-26 19:52:20|1794.03|1784.03|1794.37|1784.37|1794.39|1784.39|1793.69|1783.69|33
1624737150000|2021-06-26 19:52:30|1794.38|1784.38|1794.16|1784.16|1794.44|1784.44|1794.16|1784.16|27
1624737160000|2021-06-26 19:52:40|1794.18|1784.18|1794.65|1784.65|1794.86|1784.86|1794.18|1784.18|32
1624737170000|2021-06-26 19:52:50|1794.62|1784.62|1794.27|1784.27|1794.62|1784.62|1794.26|1784.26|27
1624737180000|2021-06-26 19:53:00|1794.17|1784.17|1791.89|1781.89|1794.17|1784.17|1791.89|1781.89|36
1624737190000|2021-06-26 19:53:10|1791.93|1781.93|1790.64|1780.64|1792.1|1782.1|1790.42|1780.42|34
1624737200000|2021-06-26 19:53:20|1790.73|1780.73|1791.45|1781.45|1791.72|1781.72|1790.62|1780.62|40
1624737210000|2021-06-26 19:53:30|1791.4|1781.4|1789.14|1779.14|1791.68|1781.68|1788.98|1778.98|37
1624737220000|2021-06-26 19:53:40|1789.12|1779.12|1789.62|1779.62|1789.65|1779.65|1788.75|1778.75|33
1624737230000|2021-06-26 19:53:50|1789.63|1779.63|1790.05|1780.05|1790.09|1780.09|1789.59|1779.59|31
1624737240000|2021-06-26 19:54:00|1790.04|1780.04|1791.47|1781.47|1791.47|1781.47|1789.69|1779.69|37
1624737250000|2021-06-26 19:54:10|1791.53|1781.53|1791.85|1781.85|1792.15|1782.15|1791.53|1781.53|35
1624737260000|2021-06-26 19:54:20|1791.82|1781.82|1791.87|1781.87|1792.53|1782.53|1791.82|1781.82|38
1624737270000|2021-06-26 19:54:30|1791.72|1781.72|1790.28|1780.28|1791.72|1781.72|1790.08|1780.08|38
1624737280000|2021-06-26 19:54:40|1790.25|1780.25|1790.64|1780.64|1790.69|1780.69|1790.1|1780.1|34
1624737290000|2021-06-26 19:54:50|1790.66|1780.66|1791.29|1781.29|1791.87|1781.87|1790.63|1780.63|30
1624737300000|2021-06-26 19:55:00|1791.31|1781.31|1790.02|1780.02|1791.31|1781.31|1790.02|1780.02|34
1624737310000|2021-06-26 19:55:10|1790.03|1780.03|1789.12|1779.12|1790.11|1780.11|1788.44|1778.44|35
1624737320000|2021-06-26 19:55:20|1789.11|1779.11|1788.99|1778.99|1789.97|1779.97|1788.65|1778.65|40
1624737330000|2021-06-26 19:55:30|1789|1779|1788.84|1778.84|1789.02|1779.02|1788.41|1778.41|36
1624737340000|2021-06-26 19:55:40|1788.83|1778.83|1788.71|1778.71|1788.83|1778.83|1788.36|1778.36|31
1624737350000|2021-06-26 19:55:50|1788.72|1778.72|1788.22|1778.22|1788.76|1778.76|1788.22|1778.22|29
1624737360000|2021-06-26 19:56:00|1788.27|1778.27|1788.98|1778.98|1788.98|1778.98|1788.27|1778.27|35
1624737370000|2021-06-26 19:56:10|1788.99|1778.99|1788.86|1778.86|1789.45|1779.45|1788.86|1778.86|35
1624737380000|2021-06-26 19:56:20|1788.85|1778.85|1788.97|1778.97|1789|1779|1788.73|1778.73|27
1624737390000|2021-06-26 19:56:30|1788.95|1778.95|1787.92|1777.92|1788.95|1778.95|1787.86|1777.86|30
1624737400000|2021-06-26 19:56:40|1787.93|1777.93|1787.7|1777.7|1787.94|1777.94|1787.38|1777.38|37
1624737410000|2021-06-26 19:56:50|1787.69|1777.69|1787.58|1777.58|1787.78|1777.78|1787.5|1777.5|34
1624737420000|2021-06-26 19:57:00|1787.63|1777.63|1788.17|1778.17|1788.34|1778.34|1787.42|1777.42|34
1624737430000|2021-06-26 19:57:10|1788.18|1778.18|1787.42|1777.42|1788.32|1778.32|1787.28|1777.28|33
1624737440000|2021-06-26 19:57:20|1787.39|1777.39|1787.39|1777.39|1787.48|1777.48|1787.28|1777.28|31
1624737450000|2021-06-26 19:57:30|1787.38|1777.38|1786.94|1776.94|1787.42|1777.42|1786.93|1776.93|24
1624737460000|2021-06-26 19:57:40|1786.96|1776.96|1786.67|1776.67|1787.19|1777.19|1786.67|1776.67|33
1624737470000|2021-06-26 19:57:50|1786.65|1776.65|1786.65|1776.65|1786.87|1776.87|1786.59|1776.59|24
1624737480000|2021-06-26 19:58:00|1786.66|1776.66|1786.6|1776.6|1786.66|1776.66|1786.5|1776.5|21
1624737490000|2021-06-26 19:58:10|1786.62|1776.62|1786.81|1776.81|1787.34|1777.34|1786.62|1776.62|22
1624737500000|2021-06-26 19:58:20|1786.78|1776.78|1786.5|1776.5|1786.78|1776.78|1786.47|1776.47|13
1624737510000|2021-06-26 19:58:30|1786.51|1776.51|1786.31|1776.31|1786.51|1776.51|1786.29|1776.29|15
1624737520000|2021-06-26 19:58:40|1786.3|1776.3|1787.59|1777.59|1787.65|1777.65|1786.25|1776.25|32
1624737530000|2021-06-26 19:58:50|1787.56|1777.56|1787.17|1777.17|1787.56|1777.56|1786.73|1776.73|30
1624737540000|2021-06-26 19:59:00|1787.18|1777.18|1786.82|1776.82|1787.37|1777.37|1786.74|1776.74|32
1624737550000|2021-06-26 19:59:10|1786.8|1776.8|1786.84|1776.84|1786.88|1776.88|1786.71|1776.71|33
1624737560000|2021-06-26 19:59:20|1786.85|1776.85|1788.12|1778.12|1788.15|1778.15|1786.85|1776.85|29
1624737570000|2021-06-26 19:59:30|1788.11|1778.11|1787.54|1777.54|1788.14|1778.14|1787.54|1777.54|29
1624737580000|2021-06-26 19:59:40|1787.43|1777.43|1789.95|1779.95|1790.42|1780.42|1787.4|1777.4|38
1624737590000|2021-06-26 19:59:50|1790.07|1780.07|1790.29|1780.29|1790.78|1780.78|1790.06|1780.06|39
1624737600000|2021-06-26 20:00:00|1790.33|1780.33|1792.83|1782.83|1792.83|1782.83|1790.33|1780.33|38
1624737610000|2021-06-26 20:00:10|1792.79|1782.79|1791.28|1781.28|1792.85|1782.85|1791.28|1781.28|33
1624737620000|2021-06-26 20:00:20|1791.26|1781.26|1788.81|1778.81|1791.36|1781.36|1788.71|1778.71|38
1624737630000|2021-06-26 20:00:30|1788.89|1778.89|1787.63|1777.63|1789.11|1779.11|1787.58|1777.58|39
1624737640000|2021-06-26 20:00:40|1787.56|1777.56|1786.46|1776.46|1787.95|1777.95|1786.03|1776.03|39
1624737650000|2021-06-26 20:00:50|1786.4|1776.4|1787.54|1777.54|1787.59|1777.59|1786.09|1776.09|34
1624737660000|2021-06-26 20:01:00|1787.6|1777.6|1786.5|1776.5|1787.69|1777.69|1786.5|1776.5|38
1624737670000|2021-06-26 20:01:10|1786.42|1776.42|1785.29|1775.29|1786.42|1776.42|1785.28|1775.28|35
1624737680000|2021-06-26 20:01:20|1785.28|1775.28|1786.39|1776.39|1786.48|1776.48|1785.16|1775.16|33
1624737690000|2021-06-26 20:01:30|1786.42|1776.42|1786.12|1776.12|1786.5|1776.5|1786.1|1776.1|34
1624737700000|2021-06-26 20:01:40|1786.02|1776.02|1785.52|1775.52|1786.02|1776.02|1785.5|1775.5|34
1624737710000|2021-06-26 20:01:50|1785.79|1775.79|1787.5|1777.5|1787.62|1777.62|1785.79|1775.79|36
1624737720000|2021-06-26 20:02:00|1787.6|1777.6|1788.1|1778.1|1788.55|1778.55|1787.6|1777.6|36
1624737730000|2021-06-26 20:02:10|1788.09|1778.09|1787.51|1777.51|1788.13|1778.13|1787.48|1777.48|34
1624737740000|2021-06-26 20:02:20|1787.49|1777.49|1786.89|1776.89|1787.49|1777.49|1786.67|1776.67|38
1624737750000|2021-06-26 20:02:30|1786.94|1776.94|1786.67|1776.67|1787.05|1777.05|1786.6|1776.6|38
1624737760000|2021-06-26 20:02:40|1786.73|1776.73|1787.47|1777.47|1787.7|1777.7|1786.73|1776.73|36
1624737770000|2021-06-26 20:02:50|1787.54|1777.54|1786.96|1776.96|1787.69|1777.69|1786.96|1776.96|34
1624737780000|2021-06-26 20:03:00|1786.94|1776.94|1784.1|1774.1|1786.95|1776.95|1784.06|1774.06|38
1624737790000|2021-06-26 20:03:10|1783.96|1773.96|1783.3|1773.3|1783.96|1773.96|1783.25|1773.25|31
1624737800000|2021-06-26 20:03:20|1783.32|1773.32|1782.94|1772.94|1783.48|1773.48|1782.94|1772.94|36
1624737810000|2021-06-26 20:03:30|1782.93|1772.93|1783.02|1773.02|1783.43|1773.43|1782.87|1772.87|30
1624737820000|2021-06-26 20:03:40|1783.03|1773.03|1782.56|1772.56|1783.31|1773.31|1782.56|1772.56|32
1624737830000|2021-06-26 20:03:50|1782.55|1772.55|1783.3|1773.3|1783.37|1773.37|1782.5|1772.5|30
1624737840000|2021-06-26 20:04:00|1783.26|1773.26|1782.58|1772.58|1783.27|1773.27|1782.56|1772.56|34
1624737850000|2021-06-26 20:04:10|1782.59|1772.59|1782.2|1772.2|1782.75|1772.75|1782.2|1772.2|29
1624737860000|2021-06-26 20:04:20|1781.84|1771.84|1780|1770|1781.84|1771.84|1779.92|1769.92|39
1624737870000|2021-06-26 20:04:30|1780.03|1770.03|1780.93|1770.93|1781.04|1771.04|1779.94|1769.94|38
1624737880000|2021-06-26 20:04:40|1780.94|1770.94|1781.13|1771.13|1781.4|1771.4|1780.92|1770.92|30
1624737890000|2021-06-26 20:04:50|1781.14|1771.14|1781.12|1771.12|1781.59|1771.59|1781.08|1771.08|31
1624737900000|2021-06-26 20:05:00|1781.13|1771.13|1780.06|1770.06|1781.35|1771.35|1780.05|1770.05|32
1624737910000|2021-06-26 20:05:10|1780.09|1770.09|1779.23|1769.23|1780.09|1770.09|1778.94|1768.94|33
1624737920000|2021-06-26 20:05:20|1779.22|1769.22|1778.82|1768.82|1779.44|1769.44|1778.82|1768.82|33
1624737930000|2021-06-26 20:05:30|1778.89|1768.89|1779.78|1769.78|1779.93|1769.93|1778.84|1768.84|34
1624737940000|2021-06-26 20:05:40|1779.81|1769.81|1777.65|1767.65|1779.92|1769.92|1777.65|1767.65|33
1624737950000|2021-06-26 20:05:50|1777.7|1767.7|1779.2|1769.2|1779.23|1769.23|1777.7|1767.7|35
1624737960000|2021-06-26 20:06:00|1779.26|1769.26|1779.11|1769.11|1780|1770|1779.1|1769.1|38
1624737970000|2021-06-26 20:06:10|1779.12|1769.12|1778.32|1768.32|1779.13|1769.13|1778.3|1768.3|34
1624737980000|2021-06-26 20:06:20|1778.33|1768.33|1778.61|1768.61|1778.61|1768.61|1778.22|1768.22|34
1624737990000|2021-06-26 20:06:30|1778.62|1768.62|1777.53|1767.53|1778.62|1768.62|1777.53|1767.53|32
1624738000000|2021-06-26 20:06:40|1777.47|1767.47|1772.15|1762.15|1777.47|1767.47|1772.15|1762.15|39
1624738010000|2021-06-26 20:06:50|1771.99|1761.99|1773.67|1763.67|1773.84|1763.84|1771.58|1761.58|39
1624738020000|2021-06-26 20:07:00|1773.69|1763.69|1772.36|1762.36|1773.69|1763.69|1771.3|1761.3|38
1624738030000|2021-06-26 20:07:10|1772|1762|1770.67|1760.67|1772|1762|1770.11|1760.11|36
1624738040000|2021-06-26 20:07:20|1770.64|1760.64|1772.64|1762.64|1773.62|1763.62|1770.64|1760.64|38
1624738050000|2021-06-26 20:07:30|1772.72|1762.72|1772.85|1762.85|1773.76|1763.76|1772.72|1762.72|35
1624738060000|2021-06-26 20:07:40|1773.01|1763.01|1772.96|1762.96|1773.39|1763.39|1771.61|1761.61|38
1624738070000|2021-06-26 20:07:50|1773.08|1763.08|1775.27|1765.27|1775.27|1765.27|1773.07|1763.07|38
1624738080000|2021-06-26 20:08:00|1775.33|1765.33|1774.44|1764.44|1775.51|1765.51|1773.88|1763.88|38
1624738090000|2021-06-26 20:08:10|1774.43|1764.43|1776.61|1766.61|1776.61|1766.61|1774.43|1764.43|35
1624738100000|2021-06-26 20:08:20|1776.6|1766.6|1776.87|1766.87|1777|1767|1776.12|1766.12|35
1624738110000|2021-06-26 20:08:30|1776.86|1766.86|1776.99|1766.99|1777.06|1767.06|1776.6|1766.6|36
1624738120000|2021-06-26 20:08:40|1777|1767|1774.46|1764.46|1777.35|1767.35|1774.37|1764.37|37
1624738130000|2021-06-26 20:08:50|1774.31|1764.31|1773.19|1763.19|1774.31|1764.31|1772.97|1762.97|36
1624738140000|2021-06-26 20:09:00|1773.12|1763.12|1771.39|1761.39|1773.18|1763.18|1771.18|1761.18|37
1624738150000|2021-06-26 20:09:10|1771.56|1761.56|1770.74|1760.74|1771.9|1761.9|1770.66|1760.66|36
1624738160000|2021-06-26 20:09:20|1770.65|1760.65|1772.97|1762.97|1772.97|1762.97|1770.65|1760.65|37
1624738170000|2021-06-26 20:09:30|1772.9|1762.9|1772.58|1762.58|1773.69|1763.69|1772.27|1762.27|38
1624738180000|2021-06-26 20:09:40|1772.59|1762.59|1773.53|1763.53|1773.53|1763.53|1771.95|1761.95|38
1624738190000|2021-06-26 20:09:50|1773.55|1763.55|1773.93|1763.93|1774.37|1764.37|1773.55|1763.55|33
1624738200000|2021-06-26 20:10:00|1773.92|1763.92|1772.93|1762.93|1773.92|1763.92|1772.93|1762.93|36
1624738210000|2021-06-26 20:10:10|1772.7|1762.7|1772.16|1762.16|1772.7|1762.7|1771.55|1761.55|35
1624738220000|2021-06-26 20:10:20|1772.13|1762.13|1772.02|1762.02|1772.13|1762.13|1771.1|1761.1|34
1624738230000|2021-06-26 20:10:30|1772.17|1762.17|1772.45|1762.45|1772.88|1762.88|1772.17|1762.17|35
1624738240000|2021-06-26 20:10:40|1772.48|1762.48|1773.73|1763.73|1773.74|1763.74|1772.48|1762.48|34
1624738250000|2021-06-26 20:10:50|1773.85|1763.85|1773.99|1763.99|1774.1|1764.1|1773.77|1763.77|28
1624738260000|2021-06-26 20:11:00|1774.01|1764.01|1773.16|1763.16|1774.02|1764.02|1772.55|1762.55|33
1624738270000|2021-06-26 20:11:10|1773.23|1763.23|1773.5|1763.5|1774.04|1764.04|1773.23|1763.23|34
1624738280000|2021-06-26 20:11:20|1773.49|1763.49|1773.61|1763.61|1773.64|1763.64|1773.48|1763.48|30
1624738290000|2021-06-26 20:11:30|1773.59|1763.59|1774.2|1764.2|1774.35|1764.35|1772.97|1762.97|32
1624738300000|2021-06-26 20:11:40|1774.27|1764.27|1775.25|1765.25|1775.41|1765.41|1774.15|1764.15|32
1624738310000|2021-06-26 20:11:50|1775.41|1765.41|1775.03|1765.03|1775.69|1765.69|1775.03|1765.03|30
1624738320000|2021-06-26 20:12:00|1775.01|1765.01|1775.4|1765.4|1775.4|1765.4|1774.13|1764.13|37
1624738330000|2021-06-26 20:12:10|1775.36|1765.36|1776.17|1766.17|1776.17|1766.17|1775.36|1765.36|23
1624738340000|2021-06-26 20:12:20|1776.18|1766.18|1774.82|1764.82|1776.18|1766.18|1774.73|1764.73|33
1624738350000|2021-06-26 20:12:30|1774.86|1764.86|1774.19|1764.19|1775.13|1765.13|1774.08|1764.08|31
1624738360000|2021-06-26 20:12:40|1774.28|1764.28|1773.69|1763.69|1774.51|1764.51|1773.45|1763.45|32
1624738370000|2021-06-26 20:12:50|1773.7|1763.7|1774.54|1764.54|1774.54|1764.54|1773.32|1763.32|31
1624738380000|2021-06-26 20:13:00|1774.51|1764.51|1774.74|1764.74|1775|1765|1774.51|1764.51|37
1624738390000|2021-06-26 20:13:10|1774.69|1764.69|1775.45|1765.45|1775.45|1765.45|1774.63|1764.63|23
1624738400000|2021-06-26 20:13:20|1775.46|1765.46|1773.7|1763.7|1775.52|1765.52|1773.7|1763.7|34
1624738410000|2021-06-26 20:13:30|1773.68|1763.68|1772.77|1762.77|1773.82|1763.82|1772.61|1762.61|30
1624738420000|2021-06-26 20:13:40|1772.76|1762.76|1772.52|1762.52|1772.8|1762.8|1772.12|1762.12|35
1624738430000|2021-06-26 20:13:50|1772.53|1762.53|1772.93|1762.93|1772.99|1762.99|1772.53|1762.53|34
1624738440000|2021-06-26 20:14:00|1772.94|1762.94|1774.98|1764.98|1775.02|1765.02|1772.94|1762.94|32
1624738450000|2021-06-26 20:14:10|1774.94|1764.94|1772.91|1762.91|1774.96|1764.96|1772.91|1762.91|33
1624738460000|2021-06-26 20:14:20|1772.9|1762.9|1772.53|1762.53|1773.11|1763.11|1772.37|1762.37|32
1624738470000|2021-06-26 20:14:30|1772.54|1762.54|1771.51|1761.51|1772.54|1762.54|1771.51|1761.51|36
1624738480000|2021-06-26 20:14:40|1771.52|1761.52|1770.79|1760.79|1771.92|1761.92|1770.74|1760.74|34
1624738490000|2021-06-26 20:14:50|1770.82|1760.82|1768.99|1758.99|1770.85|1760.85|1768.99|1758.99|35
1624738500000|2021-06-26 20:15:00|1769.05|1759.05|1768.97|1758.97|1769.21|1759.21|1768.96|1758.96|31
1624738510000|2021-06-26 20:15:10|1768.96|1758.96|1766.29|1756.29|1769.06|1759.06|1766.29|1756.29|34
1624738520000|2021-06-26 20:15:20|1766.33|1756.33|1766.17|1756.17|1767.39|1757.39|1765.79|1755.79|39
1624738530000|2021-06-26 20:15:30|1766.15|1756.15|1765.42|1755.42|1766.23|1756.23|1765.07|1755.07|35
1624738540000|2021-06-26 20:15:40|1765.39|1755.39|1766.6|1756.6|1767.14|1757.14|1765.39|1755.39|36
1624738550000|2021-06-26 20:15:50|1766.46|1756.46|1766.67|1756.67|1766.89|1756.89|1766.29|1756.29|36
1624738560000|2021-06-26 20:16:00|1766.59|1756.59|1766.94|1756.94|1767.62|1757.62|1766.59|1756.59|37
1624738570000|2021-06-26 20:16:10|1766.88|1756.88|1765.74|1755.74|1766.88|1756.88|1765.74|1755.74|32
1624738580000|2021-06-26 20:16:20|1765.63|1755.63|1764.35|1754.35|1765.63|1755.63|1764.35|1754.35|34
1624738590000|2021-06-26 20:16:30|1764.34|1754.34|1764.19|1754.19|1764.76|1754.76|1764.17|1754.17|32
1624738600000|2021-06-26 20:16:40|1764.2|1754.2|1766.36|1756.36|1766.36|1756.36|1764.2|1754.2|35
1624738610000|2021-06-26 20:16:50|1766.34|1756.34|1763.91|1753.91|1766.34|1756.34|1763.89|1753.89|36
1624738620000|2021-06-26 20:17:00|1763.96|1753.96|1764.16|1754.16|1764.29|1754.29|1763.75|1753.75|32
1624738630000|2021-06-26 20:17:10|1764.03|1754.03|1763.71|1753.71|1764.13|1754.13|1763.65|1753.65|33
1624738640000|2021-06-26 20:17:20|1763.73|1753.73|1766.07|1756.07|1766.07|1756.07|1763.39|1753.39|38
1624738650000|2021-06-26 20:17:30|1766.23|1756.23|1764.19|1754.19|1766.23|1756.23|1764.19|1754.19|38
1624738660000|2021-06-26 20:17:40|1764.05|1754.05|1763.83|1753.83|1764.05|1754.05|1763.69|1753.69|35
1624738670000|2021-06-26 20:17:50|1763.82|1753.82|1764.9|1754.9|1765.58|1755.58|1763.82|1753.82|33
1624738680000|2021-06-26 20:18:00|1764.91|1754.91|1763.9|1753.9|1764.91|1754.91|1763.8|1753.8|30
1624738690000|2021-06-26 20:18:10|1763.89|1753.89|1764.23|1754.23|1764.23|1754.23|1763.63|1753.63|23
1624738700000|2021-06-26 20:18:20|1764.31|1754.31|1764.02|1754.02|1764.59|1754.59|1764.01|1754.01|34
1624738710000|2021-06-26 20:18:30|1764.01|1754.01|1765.55|1755.55|1765.55|1755.55|1764.01|1754.01|30
1624738720000|2021-06-26 20:18:40|1766|1756|1764.82|1754.82|1766.05|1756.05|1764.73|1754.73|36
1624738730000|2021-06-26 20:18:50|1764.87|1754.87|1765.07|1755.07|1765.55|1755.55|1764.75|1754.75|33
1624738740000|2021-06-26 20:19:00|1765.06|1755.06|1765.55|1755.55|1765.75|1755.75|1765.06|1755.06|32
1624738750000|2021-06-26 20:19:10|1765.5|1755.5|1763.52|1753.52|1765.65|1755.65|1763.52|1753.52|34
1624738760000|2021-06-26 20:19:20|1763.54|1753.54|1763.51|1753.51|1763.61|1753.61|1763.2|1753.2|36
1624738770000|2021-06-26 20:19:30|1763.49|1753.49|1764.02|1754.02|1764.02|1754.02|1763.45|1753.45|32
1624738780000|2021-06-26 20:19:40|1764.01|1754.01|1764.64|1754.64|1764.64|1754.64|1763.83|1753.83|31
1624738790000|2021-06-26 20:19:50|1764.65|1754.65|1763.5|1753.5|1764.66|1754.66|1763.46|1753.46|28
1624738800000|2021-06-26 20:20:00|1763.52|1753.52|1764.2|1754.2|1764.2|1754.2|1763.32|1753.32|24
1624738810000|2021-06-26 20:20:10|1764.21|1754.21|1765.34|1755.34|1765.36|1755.36|1764.21|1754.21|32
1624738820000|2021-06-26 20:20:20|1765.31|1755.31|1765.29|1755.29|1765.68|1755.68|1764.87|1754.87|36
1624738830000|2021-06-26 20:20:30|1765.26|1755.26|1766.3|1756.3|1766.34|1756.34|1765.05|1755.05|32
1624738840000|2021-06-26 20:20:40|1766.32|1756.32|1767.77|1757.77|1768.26|1758.26|1766.32|1756.32|39
1624738850000|2021-06-26 20:20:50|1767.87|1757.87|1767.41|1757.41|1767.95|1757.95|1767.26|1757.26|27
1624738860000|2021-06-26 20:21:00|1767.44|1757.44|1768.73|1758.73|1768.73|1758.73|1767.43|1757.43|34
1624738870000|2021-06-26 20:21:10|1768.77|1758.77|1768.42|1758.42|1769.26|1759.26|1768.38|1758.38|35
1624738880000|2021-06-26 20:21:20|1768.47|1758.47|1768.29|1758.29|1768.54|1758.54|1768.24|1758.24|35
1624738890000|2021-06-26 20:21:30|1768.28|1758.28|1766.7|1756.7|1768.28|1758.28|1766.7|1756.7|37
1624738900000|2021-06-26 20:21:40|1766.72|1756.72|1767.34|1757.34|1767.44|1757.44|1766.72|1756.72|32
1624738910000|2021-06-26 20:21:50|1767.21|1757.21|1767.04|1757.04|1767.34|1757.34|1766.63|1756.63|31
1624738920000|2021-06-26 20:22:00|1766.88|1756.88|1767.6|1757.6|1767.63|1757.63|1766.88|1756.88|31
1624738930000|2021-06-26 20:22:10|1767.61|1757.61|1768.1|1758.1|1768.16|1758.16|1767.54|1757.54|29
1624738940000|2021-06-26 20:22:20|1768.08|1758.08|1767.66|1757.66|1768.09|1758.09|1767.6|1757.6|26
1624738950000|2021-06-26 20:22:30|1767.62|1757.62|1766.82|1756.82|1767.62|1757.62|1766.64|1756.64|34
1624738960000|2021-06-26 20:22:40|1766.83|1756.83|1767.58|1757.58|1767.77|1757.77|1766.61|1756.61|34
1624738970000|2021-06-26 20:22:50|1767.53|1757.53|1767.2|1757.2|1767.56|1757.56|1767.2|1757.2|30
1624738980000|2021-06-26 20:23:00|1767.19|1757.19|1766.58|1756.58|1767.23|1757.23|1766.56|1756.56|24
1624738990000|2021-06-26 20:23:10|1766.62|1756.62|1767.41|1757.41|1767.49|1757.49|1766.62|1756.62|32
1624739000000|2021-06-26 20:23:20|1767.3|1757.3|1767.68|1757.68|1767.97|1757.97|1767.2|1757.2|29
1624739010000|2021-06-26 20:23:30|1767.69|1757.69|1767.52|1757.52|1767.72|1757.72|1767.34|1757.34|26
1624739020000|2021-06-26 20:23:40|1767.68|1757.68|1767.75|1757.75|1767.96|1757.96|1767.67|1757.67|30
1624739030000|2021-06-26 20:23:50|1767.86|1757.86|1767.91|1757.91|1768.12|1758.12|1767.86|1757.86|29
1624739040000|2021-06-26 20:24:00|1767.93|1757.93|1766.57|1756.57|1768|1758|1766.57|1756.57|34
1624739050000|2021-06-26 20:24:10|1766.49|1756.49|1766.98|1756.98|1766.98|1756.98|1766.41|1756.41|37
1624739060000|2021-06-26 20:24:20|1766.96|1756.96|1767.19|1757.19|1767.31|1757.31|1766.96|1756.96|32
1624739070000|2021-06-26 20:24:30|1767.21|1757.21|1767.24|1757.24|1767.25|1757.25|1767.11|1757.11|25
1624739080000|2021-06-26 20:24:40|1767.23|1757.23|1768.33|1758.33|1768.33|1758.33|1767.23|1757.23|29
1624739090000|2021-06-26 20:24:50|1768.24|1758.24|1768.29|1758.29|1768.3|1758.3|1767.87|1757.87|23
1624739100000|2021-06-26 20:25:00|1768.32|1758.32|1768.03|1758.03|1768.32|1758.32|1767.61|1757.61|30
1624739110000|2021-06-26 20:25:10|1768.1|1758.1|1768.32|1758.32|1768.36|1758.36|1768.1|1758.1|26
1624739120000|2021-06-26 20:25:20|1768.31|1758.31|1768.9|1758.9|1768.95|1758.95|1768.18|1758.18|25
1624739130000|2021-06-26 20:25:30|1768.96|1758.96|1769.24|1759.24|1769.28|1759.28|1768.78|1758.78|33
1624739140000|2021-06-26 20:25:40|1769.23|1759.23|1768.62|1758.62|1769.29|1759.29|1768.59|1758.59|30
1624739150000|2021-06-26 20:25:50|1768.61|1758.61|1769.28|1759.28|1769.28|1759.28|1768.47|1758.47|28
1624739160000|2021-06-26 20:26:00|1769.29|1759.29|1769.12|1759.12|1769.29|1759.29|1768.78|1758.78|33
1624739170000|2021-06-26 20:26:10|1769.09|1759.09|1769.05|1759.05|1769.34|1759.34|1768.99|1758.99|31
1624739180000|2021-06-26 20:26:20|1769.04|1759.04|1769.48|1759.48|1769.48|1759.48|1768.93|1758.93|13
1624739190000|2021-06-26 20:26:30|1769.54|1759.54|1770.21|1760.21|1770.23|1760.23|1769.4|1759.4|26
1624739200000|2021-06-26 20:26:40|1770.2|1760.2|1770.82|1760.82|1771.16|1761.16|1770.18|1760.18|28
1624739210000|2021-06-26 20:26:50|1770.68|1760.68|1771.4|1761.4|1771.48|1761.48|1770.47|1760.47|34
1624739220000|2021-06-26 20:27:00|1771.5|1761.5|1771.43|1761.43|1771.86|1761.86|1771.43|1761.43|27
1624739230000|2021-06-26 20:27:10|1771.42|1761.42|1771.39|1761.39|1771.42|1761.42|1770.64|1760.64|34
1624739240000|2021-06-26 20:27:20|1771.38|1761.38|1771.77|1761.77|1771.77|1761.77|1770.94|1760.94|34
1624739250000|2021-06-26 20:27:30|1771.82|1761.82|1773.08|1763.08|1773.08|1763.08|1771.76|1761.76|37
1624739260000|2021-06-26 20:27:40|1773.11|1763.11|1775.08|1765.08|1775.08|1765.08|1773.11|1763.11|38
1624739270000|2021-06-26 20:27:50|1775.09|1765.09|1774.38|1764.38|1775.24|1765.24|1774.18|1764.18|36
1624739280000|2021-06-26 20:28:00|1774.37|1764.37|1773.85|1763.85|1774.37|1764.37|1773.71|1763.71|29
1624739290000|2021-06-26 20:28:10|1773.81|1763.81|1774.43|1764.43|1774.48|1764.48|1773.81|1763.81|30
1624739300000|2021-06-26 20:28:20|1774.44|1764.44|1772.77|1762.77|1774.47|1764.47|1772.7|1762.7|33
1624739310000|2021-06-26 20:28:30|1772.76|1762.76|1772.42|1762.42|1772.77|1762.77|1772.09|1762.09|27
1624739320000|2021-06-26 20:28:40|1772.4|1762.4|1772.52|1762.52|1772.75|1762.75|1772.35|1762.35|34
1624739330000|2021-06-26 20:28:50|1772.55|1762.55|1772.29|1762.29|1772.55|1762.55|1772.14|1762.14|17
1624739340000|2021-06-26 20:29:00|1772.28|1762.28|1772.29|1762.29|1772.43|1762.43|1772.22|1762.22|19
1624739350000|2021-06-26 20:29:10|1772.26|1762.26|1772.71|1762.71|1772.99|1762.99|1772.25|1762.25|29
1624739360000|2021-06-26 20:29:20|1772.58|1762.58|1772.86|1762.86|1772.92|1762.92|1772.51|1762.51|35
1624739370000|2021-06-26 20:29:30|1772.89|1762.89|1773.05|1763.05|1773.73|1763.73|1772.89|1762.89|33
1624739380000|2021-06-26 20:29:40|1772.98|1762.98|1773.31|1763.31|1773.44|1763.44|1772.86|1762.86|36
1624739390000|2021-06-26 20:29:50|1773|1763|1771.41|1761.41|1773|1763|1771.4|1761.4|34
1624739400000|2021-06-26 20:30:00|1771.39|1761.39|1770.49|1760.49|1771.54|1761.54|1770.49|1760.49|35
1624739410000|2021-06-26 20:30:10|1770.45|1760.45|1770.22|1760.22|1770.46|1760.46|1770.01|1760.01|28
1624739420000|2021-06-26 20:30:20|1770.23|1760.23|1770.09|1760.09|1770.24|1760.24|1769.94|1759.94|23
1624739430000|2021-06-26 20:30:30|1770.04|1760.04|1769.69|1759.69|1770.44|1760.44|1769.68|1759.68|33
1624739440000|2021-06-26 20:30:40|1769.73|1759.73|1769.39|1759.39|1769.73|1759.73|1769.01|1759.01|30
1624739450000|2021-06-26 20:30:50|1769.43|1759.43|1771.95|1761.95|1772.06|1762.06|1769.36|1759.36|32
1624739460000|2021-06-26 20:31:00|1771.94|1761.94|1773.05|1763.05|1773.51|1763.51|1771.79|1761.79|37
1624739470000|2021-06-26 20:31:10|1773.01|1763.01|1773.86|1763.86|1773.86|1763.86|1772.86|1762.86|38
1624739480000|2021-06-26 20:31:20|1773.91|1763.91|1773.82|1763.82|1774.77|1764.77|1773.29|1763.29|38
1624739490000|2021-06-26 20:31:30|1773.83|1763.83|1774.3|1764.3|1774.46|1764.46|1773.79|1763.79|34
1624739500000|2021-06-26 20:31:40|1774.07|1764.07|1774.21|1764.21|1774.78|1764.78|1774.06|1764.06|31
1624739510000|2021-06-26 20:31:50|1774.17|1764.17|1775.09|1765.09|1775.12|1765.12|1774.17|1764.17|32
1624739520000|2021-06-26 20:32:00|1775.11|1765.11|1773.68|1763.68|1775.11|1765.11|1773.68|1763.68|27
1624739530000|2021-06-26 20:32:10|1773.35|1763.35|1772.63|1762.63|1773.35|1763.35|1772.21|1762.21|35
1624739540000|2021-06-26 20:32:20|1772.86|1762.86|1773.36|1763.36|1773.37|1763.37|1772.54|1762.54|35
1624739550000|2021-06-26 20:32:30|1773.31|1763.31|1773.66|1763.66|1773.73|1763.73|1773.18|1763.18|22
1624739560000|2021-06-26 20:32:40|1773.5|1763.5|1773.72|1763.72|1773.78|1763.78|1773.26|1763.26|29
1624739570000|2021-06-26 20:32:50|1773.73|1763.73|1773.28|1763.28|1773.73|1763.73|1773.27|1763.27|18
1624739580000|2021-06-26 20:33:00|1773.27|1763.27|1773.74|1763.74|1773.8|1763.8|1773.27|1763.27|24
1624739590000|2021-06-26 20:33:10|1773.7|1763.7|1773.33|1763.33|1773.7|1763.7|1773.33|1763.33|24
1624739600000|2021-06-26 20:33:20|1773.3|1763.3|1771.63|1761.63|1773.3|1763.3|1771.55|1761.55|32
1624739610000|2021-06-26 20:33:30|1771.62|1761.62|1770.98|1760.98|1771.62|1761.62|1770.85|1760.85|30
1624739620000|2021-06-26 20:33:40|1771.02|1761.02|1770.36|1760.36|1771.3|1761.3|1770.1|1760.1|32
1624739630000|2021-06-26 20:33:50|1770.31|1760.31|1770.86|1760.86|1770.96|1760.96|1770.24|1760.24|36
1624739640000|2021-06-26 20:34:00|1770.83|1760.83|1771.29|1761.29|1771.29|1761.29|1770.78|1760.78|31
1624739650000|2021-06-26 20:34:10|1771.41|1761.41|1771.58|1761.58|1771.72|1761.72|1771.41|1761.41|26
1624739660000|2021-06-26 20:34:20|1771.6|1761.6|1771.29|1761.29|1771.79|1761.79|1771.29|1761.29|19
1624739670000|2021-06-26 20:34:30|1771.23|1761.23|1771.01|1761.01|1771.31|1761.31|1770.88|1760.88|27
1624739680000|2021-06-26 20:34:40|1771.02|1761.02|1770.93|1760.93|1771.64|1761.64|1770.93|1760.93|32
1624739690000|2021-06-26 20:34:50|1770.88|1760.88|1770.59|1760.59|1770.88|1760.88|1770.53|1760.53|20
1624739700000|2021-06-26 20:35:00|1770.63|1760.63|1769.73|1759.73|1770.63|1760.63|1769.73|1759.73|16
1624739710000|2021-06-26 20:35:10|1769.72|1759.72|1768.68|1758.68|1769.72|1759.72|1768.68|1758.68|24
1624739720000|2021-06-26 20:35:20|1768.6|1758.6|1768.61|1758.61|1768.71|1758.71|1767.83|1757.83|35
1624739730000|2021-06-26 20:35:30|1768.6|1758.6|1768.03|1758.03|1768.6|1758.6|1767.98|1757.98|35
1624739740000|2021-06-26 20:35:40|1768.05|1758.05|1767.71|1757.71|1768.05|1758.05|1767.71|1757.71|31
1624739750000|2021-06-26 20:35:50|1767.79|1757.79|1767.71|1757.71|1767.79|1757.79|1767.57|1757.57|32
1624739760000|2021-06-26 20:36:00|1767.78|1757.78|1768.33|1758.33|1768.73|1758.73|1767.69|1757.69|35
1624739770000|2021-06-26 20:36:10|1768.34|1758.34|1768.03|1758.03|1768.37|1758.37|1767.93|1757.93|37
1624739780000|2021-06-26 20:36:20|1768|1758|1767.92|1757.92|1768.01|1758.01|1767.66|1757.66|29
1624739790000|2021-06-26 20:36:30|1767.93|1757.93|1768.58|1758.58|1768.64|1758.64|1767.87|1757.87|34
1624739800000|2021-06-26 20:36:40|1768.68|1758.68|1768.03|1758.03|1768.69|1758.69|1767.84|1757.84|33
1624739810000|2021-06-26 20:36:50|1768.04|1758.04|1768.18|1758.18|1768.47|1758.47|1768.01|1758.01|28
1624739820000|2021-06-26 20:37:00|1768.21|1758.21|1768.61|1758.61|1768.61|1758.61|1768.11|1758.11|19
1624739830000|2021-06-26 20:37:10|1768.86|1758.86|1768.56|1758.56|1769.13|1759.13|1768.56|1758.56|31
1624739840000|2021-06-26 20:37:20|1768.48|1758.48|1768.5|1758.5|1768.68|1758.68|1768.15|1758.15|31
1624739850000|2021-06-26 20:37:30|1768.51|1758.51|1768.53|1758.53|1768.95|1758.95|1768.33|1758.33|34
1624739860000|2021-06-26 20:37:40|1768.56|1758.56|1769.04|1759.04|1769.11|1759.11|1768.56|1758.56|28
1624739870000|2021-06-26 20:37:50|1769.03|1759.03|1769.04|1759.04|1769.07|1759.07|1768.95|1758.95|28
1624739880000|2021-06-26 20:38:00|1769.08|1759.08|1769.64|1759.64|1769.64|1759.64|1769.08|1759.08|25
1624739890000|2021-06-26 20:38:10|1769.67|1759.67|1770.07|1760.07|1770.2|1760.2|1769.67|1759.67|24
1624739900000|2021-06-26 20:38:20|1770.06|1760.06|1770.47|1760.47|1770.5|1760.5|1769.96|1759.96|23
1624739910000|2021-06-26 20:38:30|1770.52|1760.52|1770.1|1760.1|1770.6|1760.6|1770.09|1760.09|23
1624739920000|2021-06-26 20:38:40|1770.09|1760.09|1770.12|1760.12|1770.19|1760.19|1769.95|1759.95|25
1624739930000|2021-06-26 20:38:50|1770.18|1760.18|1770.33|1760.33|1770.34|1760.34|1770.16|1760.16|20
1624739940000|2021-06-26 20:39:00|1770.34|1760.34|1769.5|1759.5|1770.52|1760.52|1769.5|1759.5|29
1624739950000|2021-06-26 20:39:10|1769.25|1759.25|1769.36|1759.36|1769.36|1759.36|1768.64|1758.64|35
1624739960000|2021-06-26 20:39:20|1769.54|1759.54|1769.48|1759.48|1769.66|1759.66|1769.24|1759.24|31
1624739970000|2021-06-26 20:39:30|1769.47|1759.47|1769.84|1759.84|1769.87|1759.87|1769.46|1759.46|34
1624739980000|2021-06-26 20:39:40|1769.91|1759.91|1769.56|1759.56|1770.27|1760.27|1769.56|1759.56|23
1624739990000|2021-06-26 20:39:50|1769.6|1759.6|1771.39|1761.39|1771.44|1761.44|1769.58|1759.58|31
1624740000000|2021-06-26 20:40:00|1771.36|1761.36|1771.39|1761.39|1771.42|1761.42|1770.91|1760.91|34
1624740010000|2021-06-26 20:40:10|1771.5|1761.5|1772.11|1762.11|1772.25|1762.25|1771.5|1761.5|33
1624740020000|2021-06-26 20:40:20|1772.12|1762.12|1772.41|1762.41|1772.58|1762.58|1772.11|1762.11|31
1624740030000|2021-06-26 20:40:30|1772.43|1762.43|1772.47|1762.47|1772.54|1762.54|1771.65|1761.65|32
1624740040000|2021-06-26 20:40:40|1772.52|1762.52|1772.56|1762.56|1772.56|1762.56|1772.41|1762.41|17
1624740050000|2021-06-26 20:40:50|1772.61|1762.61|1772.66|1762.66|1772.67|1762.67|1772.45|1762.45|16
1624740060000|2021-06-26 20:41:00|1772.65|1762.65|1771.52|1761.52|1772.67|1762.67|1771.48|1761.48|33
1624740070000|2021-06-26 20:41:10|1771.48|1761.48|1770.87|1760.87|1771.63|1761.63|1770.63|1760.63|35
1624740080000|2021-06-26 20:41:20|1770.84|1760.84|1771.26|1761.26|1771.26|1761.26|1770.59|1760.59|32
1624740090000|2021-06-26 20:41:30|1771.19|1761.19|1770.24|1760.24|1771.2|1761.2|1770.21|1760.21|32
1624740100000|2021-06-26 20:41:40|1770.25|1760.25|1769.6|1759.6|1770.41|1760.41|1769.6|1759.6|22
1624740110000|2021-06-26 20:41:50|1769.63|1759.63|1769.89|1759.89|1770.72|1760.72|1769.6|1759.6|30
1624740120000|2021-06-26 20:42:00|1769.95|1759.95|1770.69|1760.69|1770.75|1760.75|1769.91|1759.91|31
1624740130000|2021-06-26 20:42:10|1770.68|1760.68|1771.06|1761.06|1771.13|1761.13|1770.68|1760.68|31
1624740140000|2021-06-26 20:42:20|1771.08|1761.08|1771.15|1761.15|1771.17|1761.17|1771.04|1761.04|17
1624740150000|2021-06-26 20:42:30|1771.16|1761.16|1771.47|1761.47|1771.49|1761.49|1771.16|1761.16|30
1624740160000|2021-06-26 20:42:40|1771.5|1761.5|1771.8|1761.8|1771.9|1761.9|1771.5|1761.5|24
1624740170000|2021-06-26 20:42:50|1771.82|1761.82|1771.89|1761.89|1771.89|1761.89|1771.72|1761.72|28
1624740180000|2021-06-26 20:43:00|1771.92|1761.92|1770.76|1760.76|1772.02|1762.02|1770.66|1760.66|30
1624740190000|2021-06-26 20:43:10|1770.8|1760.8|1770.76|1760.76|1770.8|1760.8|1770.71|1760.71|16
1624740200000|2021-06-26 20:43:20|1770.72|1760.72|1771.87|1761.87|1771.9|1761.9|1770.71|1760.71|27
1624740210000|2021-06-26 20:43:30|1771.82|1761.82|1771.96|1761.96|1771.97|1761.97|1771.81|1761.81|25
1624740220000|2021-06-26 20:43:40|1771.99|1761.99|1772.02|1762.02|1772.02|1762.02|1771.94|1761.94|12
1624740230000|2021-06-26 20:43:50|1772.01|1762.01|1772.15|1762.15|1772.23|1762.23|1772|1762|16
1624740240000|2021-06-26 20:44:00|1772.14|1762.14|1771.21|1761.21|1772.14|1762.14|1771.2|1761.2|30
1624740250000|2021-06-26 20:44:10|1771.11|1761.11|1771.75|1761.75|1771.77|1761.77|1771.06|1761.06|32
1624740260000|2021-06-26 20:44:20|1771.81|1761.81|1771.84|1761.84|1771.98|1761.98|1771.81|1761.81|21
1624740270000|2021-06-26 20:44:30|1771.83|1761.83|1773.17|1763.17|1773.17|1763.17|1771.83|1761.83|31
1624740280000|2021-06-26 20:44:40|1773.42|1763.42|1773.68|1763.68|1773.79|1763.79|1773.42|1763.42|21
1624740290000|2021-06-26 20:44:50|1773.61|1763.61|1773.7|1763.7|1773.72|1763.72|1773.22|1763.22|26
1624740300000|2021-06-26 20:45:00|1773.73|1763.73|1773.54|1763.54|1773.89|1763.89|1773.51|1763.51|23
1624740310000|2021-06-26 20:45:10|1773.59|1763.59|1773.24|1763.24|1773.79|1763.79|1773.21|1763.21|30
1624740320000|2021-06-26 20:45:20|1773.58|1763.58|1772.26|1762.26|1773.58|1763.58|1772.19|1762.19|31
1624740330000|2021-06-26 20:45:30|1772.28|1762.28|1771.92|1761.92|1772.46|1762.46|1771.66|1761.66|32
1624740340000|2021-06-26 20:45:40|1771.94|1761.94|1772.1|1762.1|1772.18|1762.18|1771.75|1761.75|22
1624740350000|2021-06-26 20:45:50|1771.77|1761.77|1771.24|1761.24|1771.77|1761.77|1771.18|1761.18|33
1624740360000|2021-06-26 20:46:00|1771.25|1761.25|1771.77|1761.77|1771.77|1761.77|1771.16|1761.16|30
1624740370000|2021-06-26 20:46:10|1771.76|1761.76|1772.05|1762.05|1772.05|1762.05|1771.66|1761.66|31
1624740380000|2021-06-26 20:46:20|1772.09|1762.09|1772.81|1762.81|1772.86|1762.86|1772.06|1762.06|34
1624740390000|2021-06-26 20:46:30|1772.7|1762.7|1772.71|1762.71|1772.73|1762.73|1772.69|1762.69|20
1624740400000|2021-06-26 20:46:40|1772.74|1762.74|1773.27|1763.27|1773.27|1763.27|1772.71|1762.71|27
1624740410000|2021-06-26 20:46:50|1773.34|1763.34|1773.36|1763.36|1773.37|1763.37|1773.03|1763.03|31
1624740420000|2021-06-26 20:47:00|1773.34|1763.34|1772.72|1762.72|1773.34|1763.34|1772.67|1762.67|27
1624740430000|2021-06-26 20:47:10|1772.68|1762.68|1773.44|1763.44|1773.48|1763.48|1772.68|1762.68|25
1624740440000|2021-06-26 20:47:20|1773.43|1763.43|1774.33|1764.33|1774.33|1764.33|1773.43|1763.43|31
1624740450000|2021-06-26 20:47:30|1774.28|1764.28|1774.17|1764.17|1774.35|1764.35|1773.5|1763.5|31
1624740460000|2021-06-26 20:47:40|1774.31|1764.31|1773.88|1763.88|1774.39|1764.39|1773.39|1763.39|36
1624740470000|2021-06-26 20:47:50|1773.83|1763.83|1773.71|1763.71|1773.83|1763.83|1773.71|1763.71|17
1624740480000|2021-06-26 20:48:00|1773.68|1763.68|1773.35|1763.35|1773.69|1763.69|1773.35|1763.35|22
1624740490000|2021-06-26 20:48:10|1773.2|1763.2|1772.64|1762.64|1773.2|1763.2|1772.58|1762.58|29
1624740500000|2021-06-26 20:48:20|1772.61|1762.61|1772.72|1762.72|1773.38|1763.38|1772.55|1762.55|32
1624740510000|2021-06-26 20:48:30|1772.76|1762.76|1773.25|1763.25|1773.34|1763.34|1772.66|1762.66|28
1624740520000|2021-06-26 20:48:40|1773.21|1763.21|1773.23|1763.23|1773.31|1763.31|1773.15|1763.15|21
1624740530000|2021-06-26 20:48:50|1773.24|1763.24|1773.31|1763.31|1773.37|1763.37|1773.21|1763.21|27
1624740540000|2021-06-26 20:49:00|1773.35|1763.35|1773.41|1763.41|1773.51|1763.51|1773.33|1763.33|31
1624740550000|2021-06-26 20:49:10|1773.36|1763.36|1773.63|1763.63|1773.63|1763.63|1773.35|1763.35|18
1624740560000|2021-06-26 20:49:20|1773.94|1763.94|1773.83|1763.83|1773.94|1763.94|1773.83|1763.83|9
1624740570000|2021-06-26 20:49:30|1773.89|1763.89|1773.2|1763.2|1773.89|1763.89|1773.19|1763.19|15
1624740580000|2021-06-26 20:49:40|1773.19|1763.19|1773.67|1763.67|1773.75|1763.75|1773.19|1763.19|19
1624740590000|2021-06-26 20:49:50|1773.71|1763.71|1773.3|1763.3|1773.82|1763.82|1773.22|1763.22|22
1624740600000|2021-06-26 20:50:00|1773.31|1763.31|1773.21|1763.21|1773.32|1763.32|1773.18|1763.18|15
1624740610000|2021-06-26 20:50:10|1773.22|1763.22|1773.35|1763.35|1773.35|1763.35|1773.16|1763.16|28
1624740620000|2021-06-26 20:50:20|1773.36|1763.36|1773.41|1763.41|1773.41|1763.41|1773.36|1763.36|14
1624740630000|2021-06-26 20:50:30|1773.42|1763.42|1773.18|1763.18|1773.44|1763.44|1773.15|1763.15|21
1624740640000|2021-06-26 20:50:40|1773.16|1763.16|1773.14|1763.14|1773.16|1763.16|1773.14|1763.14|3
1624740650000|2021-06-26 20:50:50|1773.15|1763.15|1772.71|1762.71|1773.15|1763.15|1772.71|1762.71|15
1624740660000|2021-06-26 20:51:00|1772.66|1762.66|1771.81|1761.81|1772.66|1762.66|1771.81|1761.81|32
1624740670000|2021-06-26 20:51:10|1771.83|1761.83|1770.28|1760.28|1771.83|1761.83|1770.12|1760.12|35
1624740680000|2021-06-26 20:51:20|1770.25|1760.25|1769.64|1759.64|1770.25|1760.25|1769.23|1759.23|28
1624740690000|2021-06-26 20:51:30|1769.68|1759.68|1770.08|1760.08|1770.18|1760.18|1769.68|1759.68|26
1624740700000|2021-06-26 20:51:40|1770.09|1760.09|1769.98|1759.98|1770.14|1760.14|1769.93|1759.93|25
1624740710000|2021-06-26 20:51:50|1769.95|1759.95|1769.89|1759.89|1770.04|1760.04|1769.72|1759.72|22
1624740720000|2021-06-26 20:52:00|1769.82|1759.82|1770.77|1760.77|1770.77|1760.77|1769.31|1759.31|23
1624740730000|2021-06-26 20:52:10|1770.86|1760.86|1771.58|1761.58|1771.69|1761.69|1770.86|1760.86|30
1624740740000|2021-06-26 20:52:20|1771.45|1761.45|1770.83|1760.83|1771.45|1761.45|1770.78|1760.78|24
1624740750000|2021-06-26 20:52:30|1770.74|1760.74|1769.22|1759.22|1770.74|1760.74|1769.22|1759.22|27
1624740760000|2021-06-26 20:52:40|1769.25|1759.25|1769.24|1759.24|1769.27|1759.27|1769.13|1759.13|23
1624740770000|2021-06-26 20:52:50|1769.26|1759.26|1770.25|1760.25|1770.28|1760.28|1769.24|1759.24|31
1624740780000|2021-06-26 20:53:00|1770.23|1760.23|1770.55|1760.55|1770.58|1760.58|1770.2|1760.2|26
1624740790000|2021-06-26 20:53:10|1770.56|1760.56|1770.8|1760.8|1770.82|1760.82|1770.56|1760.56|21
1624740800000|2021-06-26 20:53:20|1770.81|1760.81|1770.39|1760.39|1770.88|1760.88|1770.39|1760.39|16
1624740810000|2021-06-26 20:53:30|1770.41|1760.41|1769.91|1759.91|1770.41|1760.41|1769.82|1759.82|31
1624740820000|2021-06-26 20:53:40|1769.93|1759.93|1769.69|1759.69|1770.09|1760.09|1769.69|1759.69|27
1624740830000|2021-06-26 20:53:50|1769.68|1759.68|1769.45|1759.45|1769.71|1759.71|1769.45|1759.45|18
1624740840000|2021-06-26 20:54:00|1769.22|1759.22|1768.98|1758.98|1769.22|1759.22|1768.82|1758.82|27
1624740850000|2021-06-26 20:54:10|1768.96|1758.96|1768.91|1758.91|1768.97|1758.97|1768.88|1758.88|26
1624740860000|2021-06-26 20:54:20|1769|1759|1769.63|1759.63|1769.63|1759.63|1768.98|1758.98|31
1624740870000|2021-06-26 20:54:30|1769.62|1759.62|1769.43|1759.43|1769.68|1759.68|1769.43|1759.43|28
1624740880000|2021-06-26 20:54:40|1769.36|1759.36|1769.39|1759.39|1769.41|1759.41|1768.73|1758.73|31
1624740890000|2021-06-26 20:54:50|1769.41|1759.41|1769.52|1759.52|1769.61|1759.61|1769.41|1759.41|23
1624740900000|2021-06-26 20:55:00|1769.5|1759.5|1768.74|1758.74|1769.56|1759.56|1768.74|1758.74|22
1624740910000|2021-06-26 20:55:10|1768.72|1758.72|1768.35|1758.35|1768.72|1758.72|1768.24|1758.24|24
1624740920000|2021-06-26 20:55:20|1768.38|1758.38|1768.65|1758.65|1769.33|1759.33|1768.38|1758.38|35
1624740930000|2021-06-26 20:55:30|1768.6|1758.6|1769.1|1759.1|1769.1|1759.1|1768.59|1758.59|21
1624740940000|2021-06-26 20:55:40|1769.08|1759.08|1769.24|1759.24|1769.24|1759.24|1769.03|1759.03|11
1624740950000|2021-06-26 20:55:50|1769.25|1759.25|1769.17|1759.17|1769.3|1759.3|1769.17|1759.17|18
1624740960000|2021-06-26 20:56:00|1769.16|1759.16|1768.76|1758.76|1769.16|1759.16|1768.7|1758.7|23
1624740970000|2021-06-26 20:56:10|1768.75|1758.75|1769.24|1759.24|1769.35|1759.35|1768.61|1758.61|29
1624740980000|2021-06-26 20:56:20|1769.28|1759.28|1769.66|1759.66|1769.72|1759.72|1769.28|1759.28|26
1624740990000|2021-06-26 20:56:30|1769.67|1759.67|1770.24|1760.24|1770.29|1760.29|1769.61|1759.61|29
1624741000000|2021-06-26 20:56:40|1770.21|1760.21|1770.45|1760.45|1770.48|1760.48|1770.21|1760.21|24
1624741010000|2021-06-26 20:56:50|1770.46|1760.46|1770.81|1760.81|1770.81|1760.81|1770.45|1760.45|17
1624741020000|2021-06-26 20:57:00|1770.82|1760.82|1770.25|1760.25|1770.83|1760.83|1770.17|1760.17|29
1624741030000|2021-06-26 20:57:10|1770.29|1760.29|1770.95|1760.95|1770.95|1760.95|1770.29|1760.29|29
1624741040000|2021-06-26 20:57:20|1770.97|1760.97|1771.3|1761.3|1771.31|1761.31|1770.96|1760.96|15
1624741050000|2021-06-26 20:57:30|1771.36|1761.36|1771.82|1761.82|1771.84|1761.84|1771.36|1761.36|22
1624741060000|2021-06-26 20:57:40|1771.81|1761.81|1771.89|1761.89|1771.93|1761.93|1771.79|1761.79|24
1624741070000|2021-06-26 20:57:50|1771.9|1761.9|1771.95|1761.95|1772.02|1762.02|1771.89|1761.89|24
1624741080000|2021-06-26 20:58:00|1772.07|1762.07|1772.14|1762.14|1772.15|1762.15|1772.06|1762.06|17
1624741090000|2021-06-26 20:58:10|1772.15|1762.15|1772.38|1762.38|1772.4|1762.4|1772.14|1762.14|17
1624741100000|2021-06-26 20:58:20|1772.45|1762.45|1772.8|1762.8|1772.83|1762.83|1772.45|1762.45|23
1624741110000|2021-06-26 20:58:30|1772.83|1762.83|1772.83|1762.83|1772.84|1762.84|1772.81|1762.81|7
1624741120000|2021-06-26 20:58:40|1772.82|1762.82|1772.9|1762.9|1772.9|1762.9|1772.82|1762.82|15
1624741130000|2021-06-26 20:58:50|1772.89|1762.89|1772.9|1762.9|1772.95|1762.95|1772.88|1762.88|23
1624741140000|2021-06-26 20:59:00|1772.91|1762.91|1772.14|1762.14|1772.91|1762.91|1772.08|1762.08|23
1624741150000|2021-06-26 20:59:10|1772.15|1762.15|1772.19|1762.19|1772.2|1762.2|1772.13|1762.13|9
1624741160000|2021-06-26 20:59:20|1772.22|1762.22|1772.2|1762.2|1772.23|1762.23|1772.19|1762.19|13
1624741170000|2021-06-26 20:59:30|1772.21|1762.21|1772.05|1762.05|1772.21|1762.21|1771.96|1761.96|15
1624741180000|2021-06-26 20:59:40|1772.01|1762.01|1771.49|1761.49|1772.01|1762.01|1771.49|1761.49|16
1624741190000|2021-06-26 20:59:50|1771.48|1761.48|1771.66|1761.66|1771.72|1761.72|1771.47|1761.47|25
1624741200000|2021-06-26 21:00:00|1771.61|1761.61|1771.4|1761.4|1771.69|1761.69|1771.37|1761.37|21
1624741210000|2021-06-26 21:00:10|1771.31|1761.31|1770.39|1760.39|1771.31|1761.31|1770.38|1760.38|19
1624741220000|2021-06-26 21:00:20|1770.37|1760.37|1770.07|1760.07|1770.42|1760.42|1770.07|1760.07|13
1624741230000|2021-06-26 21:00:30|1770.05|1760.05|1768.93|1758.93|1770.05|1760.05|1768.93|1758.93|28
1624741240000|2021-06-26 21:00:40|1768.95|1758.95|1769.38|1759.38|1769.42|1759.42|1768.79|1758.79|28
1624741250000|2021-06-26 21:00:50|1769.33|1759.33|1769.13|1759.13|1769.38|1759.38|1769.01|1759.01|23
1624741260000|2021-06-26 21:01:00|1769.09|1759.09|1770|1760|1770|1760|1768.44|1758.44|33
1624741270000|2021-06-26 21:01:10|1769.97|1759.97|1768.82|1758.82|1770.2|1760.2|1768.82|1758.82|30
1624741280000|2021-06-26 21:01:20|1768.81|1758.81|1768.43|1758.43|1768.81|1758.81|1768.35|1758.35|25
1624741290000|2021-06-26 21:01:30|1768.4|1758.4|1767.84|1757.84|1768.42|1758.42|1767.75|1757.75|29
1624741300000|2021-06-26 21:01:40|1767.83|1757.83|1766.14|1756.14|1767.83|1757.83|1766.11|1756.11|28
1624741310000|2021-06-26 21:01:50|1766.12|1756.12|1763.48|1753.48|1766.12|1756.12|1763.45|1753.45|34
1624741320000|2021-06-26 21:02:00|1763.5|1753.5|1763.41|1753.41|1763.86|1753.86|1763.19|1753.19|33
1624741330000|2021-06-26 21:02:10|1763.44|1753.44|1762.12|1752.12|1763.44|1753.44|1762.12|1752.12|38
1624741340000|2021-06-26 21:02:20|1762.09|1752.09|1762|1752|1762.09|1752.09|1761.68|1751.68|34
1624741350000|2021-06-26 21:02:30|1761.98|1751.98|1762.52|1752.52|1763.42|1753.42|1761.92|1751.92|34
1624741360000|2021-06-26 21:02:40|1762.48|1752.48|1762.03|1752.03|1762.49|1752.49|1761.83|1751.83|22
1624741370000|2021-06-26 21:02:50|1761.98|1751.98|1762.21|1752.21|1762.26|1752.26|1761.83|1751.83|22
1624741380000|2021-06-26 21:03:00|1762.02|1752.02|1760.53|1750.53|1762.02|1752.02|1760.53|1750.53|31
1624741390000|2021-06-26 21:03:10|1760.47|1750.47|1761.24|1751.24|1761.27|1751.27|1760.46|1750.46|29
1624741400000|2021-06-26 21:03:20|1761.07|1751.07|1761.34|1751.34|1761.55|1751.55|1761.06|1751.06|33
1624741410000|2021-06-26 21:03:30|1761.31|1751.31|1760.23|1750.23|1761.52|1751.52|1760.23|1750.23|29
1624741420000|2021-06-26 21:03:40|1760.22|1750.22|1759.33|1749.33|1760.23|1750.23|1759.25|1749.25|19
1624741430000|2021-06-26 21:03:50|1759.36|1749.36|1758.99|1748.99|1759.4|1749.4|1758.94|1748.94|24
1624741440000|2021-06-26 21:04:00|1758.98|1748.98|1759.98|1749.98|1760.16|1750.16|1758.98|1748.98|31
1624741450000|2021-06-26 21:04:10|1759.95|1749.95|1759.94|1749.94|1759.95|1749.95|1759.8|1749.8|20
1624741460000|2021-06-26 21:04:20|1759.95|1749.95|1760.15|1750.15|1760.17|1750.17|1759.95|1749.95|12
1624741470000|2021-06-26 21:04:30|1760.17|1750.17|1760.93|1750.93|1761.41|1751.41|1760.17|1750.17|30
1624741480000|2021-06-26 21:04:40|1760.84|1750.84|1760.82|1750.82|1760.94|1750.94|1760.8|1750.8|23
1624741490000|2021-06-26 21:04:50|1760.84|1750.84|1761.53|1751.53|1761.53|1751.53|1760.84|1750.84|34
1624741500000|2021-06-26 21:05:00|1761.54|1751.54|1762.37|1752.37|1762.5|1752.5|1761.54|1751.54|31
1624741510000|2021-06-26 21:05:10|1762.38|1752.38|1762.63|1752.63|1762.65|1752.65|1762.38|1752.38|13
1624741520000|2021-06-26 21:05:20|1762.65|1752.65|1763.92|1753.92|1763.97|1753.97|1762.65|1752.65|35
1624741530000|2021-06-26 21:05:30|1763.99|1753.99|1764.5|1754.5|1764.5|1754.5|1763.99|1753.99|25
1624741540000|2021-06-26 21:05:40|1764.49|1754.49|1765.05|1755.05|1765.05|1755.05|1764.48|1754.48|24
1624741550000|2021-06-26 21:05:50|1765.01|1755.01|1764.54|1754.54|1765.06|1755.06|1764.5|1754.5|26
1624741560000|2021-06-26 21:06:00|1764.57|1754.57|1763.81|1753.81|1764.6|1754.6|1763.81|1753.81|31
1624741570000|2021-06-26 21:06:10|1763.8|1753.8|1763.31|1753.31|1763.8|1753.8|1763.31|1753.31|20
1624741580000|2021-06-26 21:06:20|1763.09|1753.09|1762.59|1752.59|1763.09|1753.09|1762.51|1752.51|21
1624741590000|2021-06-26 21:06:30|1762.6|1752.6|1762.54|1752.54|1762.61|1752.61|1762.51|1752.51|17
1624741600000|2021-06-26 21:06:40|1762.53|1752.53|1761.85|1751.85|1762.53|1752.53|1761.85|1751.85|20
1624741610000|2021-06-26 21:06:50|1761.84|1751.84|1759.67|1749.67|1762|1752|1759.54|1749.54|33
1624741620000|2021-06-26 21:07:00|1759.64|1749.64|1757.69|1747.69|1759.92|1749.92|1757.69|1747.69|36
1624741630000|2021-06-26 21:07:10|1757.62|1747.62|1759.05|1749.05|1759.05|1749.05|1757.57|1747.57|32
1624741640000|2021-06-26 21:07:20|1759|1749|1758.97|1748.97|1760.74|1750.74|1758.97|1748.97|36
1624741650000|2021-06-26 21:07:30|1758.95|1748.95|1759.35|1749.35|1759.36|1749.36|1758.76|1748.76|26
1624741660000|2021-06-26 21:07:40|1759.36|1749.36|1760.33|1750.33|1760.38|1750.38|1759.36|1749.36|18
1624741670000|2021-06-26 21:07:50|1760.42|1750.42|1760.06|1750.06|1760.56|1750.56|1760.02|1750.02|20
1624741680000|2021-06-26 21:08:00|1760.05|1750.05|1760.31|1750.31|1760.37|1750.37|1760.01|1750.01|31
1624741690000|2021-06-26 21:08:10|1760.32|1750.32|1760.78|1750.78|1762.01|1752.01|1760.32|1750.32|31
1624741700000|2021-06-26 21:08:20|1760.77|1750.77|1760.72|1750.72|1760.94|1750.94|1760.65|1750.65|26
1624741710000|2021-06-26 21:08:30|1760.65|1750.65|1760.28|1750.28|1760.65|1750.65|1760.13|1750.13|33
1624741720000|2021-06-26 21:08:40|1760.3|1750.3|1761.44|1751.44|1761.45|1751.45|1760.3|1750.3|27
1624741730000|2021-06-26 21:08:50|1761.45|1751.45|1761.32|1751.32|1761.46|1751.46|1761.29|1751.29|18
1624741740000|2021-06-26 21:09:00|1761.29|1751.29|1760.99|1750.99|1761.29|1751.29|1760.99|1750.99|24
1624741750000|2021-06-26 21:09:10|1761.01|1751.01|1760.97|1750.97|1761.01|1751.01|1760.93|1750.93|12
1624741760000|2021-06-26 21:09:20|1760.99|1750.99|1761.64|1751.64|1761.7|1751.7|1760.99|1750.99|24
1624741770000|2021-06-26 21:09:30|1761.65|1751.65|1761.59|1751.59|1761.96|1751.96|1761.59|1751.59|31
1624741780000|2021-06-26 21:09:40|1761.58|1751.58|1761.42|1751.42|1761.77|1751.77|1761.42|1751.42|27
1624741790000|2021-06-26 21:09:50|1761.4|1751.4|1761.85|1751.85|1761.89|1751.89|1761.4|1751.4|20
1624741800000|2021-06-26 21:10:00|1761.8|1751.8|1762.37|1752.37|1762.38|1752.38|1761.6|1751.6|37
1624741810000|2021-06-26 21:10:10|1762.47|1752.47|1762.64|1752.64|1762.68|1752.68|1762.47|1752.47|27
1624741820000|2021-06-26 21:10:20|1762.65|1752.65|1762.62|1752.62|1762.77|1752.77|1762.55|1752.55|33
1624741830000|2021-06-26 21:10:30|1762.6|1752.6|1761.22|1751.22|1762.6|1752.6|1761.22|1751.22|33
1624741840000|2021-06-26 21:10:40|1761.17|1751.17|1761.04|1751.04|1761.17|1751.17|1760.87|1750.87|21
1624741850000|2021-06-26 21:10:50|1760.95|1750.95|1760.91|1750.91|1760.98|1750.98|1760.84|1750.84|23
1624741860000|2021-06-26 21:11:00|1760.99|1750.99|1761.01|1751.01|1761.04|1751.04|1760.95|1750.95|20
1624741870000|2021-06-26 21:11:10|1761.02|1751.02|1760.38|1750.38|1761.04|1751.04|1760.36|1750.36|27
1624741880000|2021-06-26 21:11:20|1760.37|1750.37|1760.46|1750.46|1760.54|1750.54|1760.29|1750.29|31
1624741890000|2021-06-26 21:11:30|1760.41|1750.41|1759.98|1749.98|1760.58|1750.58|1759.98|1749.98|20
1624741900000|2021-06-26 21:11:40|1759.97|1749.97|1759.91|1749.91|1760|1750|1758.65|1748.65|37
1624741910000|2021-06-26 21:11:50|1759.8|1749.8|1758.37|1748.37|1759.84|1749.84|1758.37|1748.37|34
1624741920000|2021-06-26 21:12:00|1758.39|1748.39|1758.87|1748.87|1758.88|1748.88|1757.97|1747.97|34
1624741930000|2021-06-26 21:12:10|1758.93|1748.93|1759.51|1749.51|1759.64|1749.64|1758.9|1748.9|35
1624741940000|2021-06-26 21:12:20|1759.54|1749.54|1759.65|1749.65|1759.65|1749.65|1758.94|1748.94|29
1624741950000|2021-06-26 21:12:30|1759.67|1749.67|1759.43|1749.43|1759.9|1749.9|1759.43|1749.43|31
1624741960000|2021-06-26 21:12:40|1759.44|1749.44|1760.7|1750.7|1760.72|1750.72|1759.14|1749.14|36
1624741970000|2021-06-26 21:12:50|1760.69|1750.69|1760.37|1750.37|1760.69|1750.69|1760.05|1750.05|30
1624741980000|2021-06-26 21:13:00|1760.34|1750.34|1762.77|1752.77|1762.79|1752.79|1760.34|1750.34|30
1624741990000|2021-06-26 21:13:10|1762.78|1752.78|1762.81|1752.81|1762.94|1752.94|1762.74|1752.74|32
1624742000000|2021-06-26 21:13:20|1762.82|1752.82|1761.91|1751.91|1762.83|1752.83|1761.89|1751.89|27
1624742010000|2021-06-26 21:13:30|1761.9|1751.9|1761.48|1751.48|1761.9|1751.9|1761.48|1751.48|21
1624742020000|2021-06-26 21:13:40|1761.47|1751.47|1761.01|1751.01|1761.47|1751.47|1761|1751|27
1624742030000|2021-06-26 21:13:50|1761.03|1751.03|1761.24|1751.24|1761.24|1751.24|1761.03|1751.03|21
1624742040000|2021-06-26 21:14:00|1761.38|1751.38|1762.28|1752.28|1762.28|1752.28|1761.38|1751.38|35
1624742050000|2021-06-26 21:14:10|1762.29|1752.29|1762.2|1752.2|1762.32|1752.32|1762.2|1752.2|18
1624742060000|2021-06-26 21:14:20|1762.29|1752.29|1761.76|1751.76|1762.29|1752.29|1761.72|1751.72|24
1624742070000|2021-06-26 21:14:30|1761.78|1751.78|1761.76|1751.76|1761.8|1751.8|1761.68|1751.68|18
1624742080000|2021-06-26 21:14:40|1761.67|1751.67|1761.74|1751.74|1761.75|1751.75|1761.61|1751.61|28
1624742090000|2021-06-26 21:14:50|1761.75|1751.75|1761.63|1751.63|1761.75|1751.75|1761.6|1751.6|21
1624742100000|2021-06-26 21:15:00|1761.62|1751.62|1761.63|1751.63|1761.74|1751.74|1761.61|1751.61|19
1624742110000|2021-06-26 21:15:10|1761.62|1751.62|1760.73|1750.73|1761.63|1751.63|1760.73|1750.73|16
1624742120000|2021-06-26 21:15:20|1760.68|1750.68|1760.45|1750.45|1760.71|1750.71|1760.36|1750.36|20
1624742130000|2021-06-26 21:15:30|1760.41|1750.41|1760.37|1750.37|1760.46|1750.46|1760.33|1750.33|27
1624742140000|2021-06-26 21:15:40|1760.39|1750.39|1760.32|1750.32|1760.39|1750.39|1760.32|1750.32|17
1624742150000|2021-06-26 21:15:50|1760.26|1750.26|1760.09|1750.09|1760.26|1750.26|1760.05|1750.05|20
1624742160000|2021-06-26 21:16:00|1760.05|1750.05|1760.98|1750.98|1760.98|1750.98|1760|1750|18
1624742170000|2021-06-26 21:16:10|1761.11|1751.11|1760.7|1750.7|1761.9|1751.9|1760.7|1750.7|35
1624742180000|2021-06-26 21:16:20|1760.69|1750.69|1761.24|1751.24|1761.26|1751.26|1760.66|1750.66|25
1624742190000|2021-06-26 21:16:30|1761.25|1751.25|1761.34|1751.34|1761.39|1751.39|1761.24|1751.24|30
1624742200000|2021-06-26 21:16:40|1761.37|1751.37|1760.54|1750.54|1761.39|1751.39|1760.54|1750.54|17
1624742210000|2021-06-26 21:16:50|1760.42|1750.42|1760.27|1750.27|1760.49|1750.49|1760.19|1750.19|32
1624742220000|2021-06-26 21:17:00|1760.26|1750.26|1760.75|1750.75|1760.75|1750.75|1760.25|1750.25|20
1624742230000|2021-06-26 21:17:10|1760.78|1750.78|1761.19|1751.19|1761.28|1751.28|1760.77|1750.77|24
1624742240000|2021-06-26 21:17:20|1761.22|1751.22|1761.79|1751.79|1761.79|1751.79|1761.21|1751.21|21
1624742250000|2021-06-26 21:17:30|1761.78|1751.78|1762.04|1752.04|1762.04|1752.04|1761.78|1751.78|13
1624742260000|2021-06-26 21:17:40|1762.03|1752.03|1762.38|1752.38|1762.39|1752.39|1762|1752|20
1624742270000|2021-06-26 21:17:50|1762.4|1752.4|1763.59|1753.59|1763.59|1753.59|1762.4|1752.4|27
1624742280000|2021-06-26 21:18:00|1763.57|1753.57|1763.9|1753.9|1763.95|1753.95|1763.53|1753.53|27
1624742290000|2021-06-26 21:18:10|1763.92|1753.92|1764.57|1754.57|1764.57|1754.57|1763.92|1753.92|32
1624742300000|2021-06-26 21:18:20|1764.58|1754.58|1764.11|1754.11|1764.6|1754.6|1764.11|1754.11|31
1624742310000|2021-06-26 21:18:30|1763.94|1753.94|1763.53|1753.53|1763.94|1753.94|1763.32|1753.32|27
1624742320000|2021-06-26 21:18:40|1763.51|1753.51|1763.42|1753.42|1763.55|1753.55|1763.36|1753.36|25
1624742330000|2021-06-26 21:18:50|1763.41|1753.41|1763.45|1753.45|1763.46|1753.46|1763.35|1753.35|19
1624742340000|2021-06-26 21:19:00|1763.44|1753.44|1764.04|1754.04|1764.04|1754.04|1763.4|1753.4|26
1624742350000|2021-06-26 21:19:10|1764.07|1754.07|1764.39|1754.39|1764.39|1754.39|1764.07|1754.07|17
1624742360000|2021-06-26 21:19:20|1764.38|1754.38|1764.67|1754.67|1764.67|1754.67|1764.38|1754.38|15
1624742370000|2021-06-26 21:19:30|1764.66|1754.66|1764.62|1754.62|1764.67|1754.67|1764.6|1754.6|7
1624742380000|2021-06-26 21:19:40|1764.59|1754.59|1765.35|1755.35|1765.35|1755.35|1764.57|1754.57|18
1624742390000|2021-06-26 21:19:50|1765.43|1755.43|1765.32|1755.32|1765.55|1755.55|1765.32|1755.32|22
1624742400000|2021-06-26 21:20:00|1765.33|1755.33|1765.37|1755.37|1765.49|1755.49|1765.28|1755.28|28
1624742410000|2021-06-26 21:20:10|1765.38|1755.38|1765.34|1755.34|1765.38|1755.38|1765.28|1755.28|24
1624742420000|2021-06-26 21:20:20|1765.45|1755.45|1765.48|1755.48|1765.48|1755.48|1765.45|1755.45|4
1624742430000|2021-06-26 21:20:30|1765.5|1755.5|1765.71|1755.71|1765.71|1755.71|1765.5|1755.5|15
1624742440000|2021-06-26 21:20:40|1765.72|1755.72|1766.71|1756.71|1766.71|1756.71|1765.6|1755.6|29
1624742450000|2021-06-26 21:20:50|1766.8|1756.8|1767.86|1757.86|1767.86|1757.86|1766.8|1756.8|32
1624742460000|2021-06-26 21:21:00|1767.85|1757.85|1767.73|1757.73|1767.87|1757.87|1767.44|1757.44|26
1624742470000|2021-06-26 21:21:10|1767.77|1757.77|1768.5|1758.5|1768.53|1758.53|1767.77|1757.77|30
1624742480000|2021-06-26 21:21:20|1768.51|1758.51|1768.01|1758.01|1768.6|1758.6|1767.94|1757.94|27
1624742490000|2021-06-26 21:21:30|1768|1758|1768.36|1758.36|1768.39|1758.39|1768|1758|26
1624742500000|2021-06-26 21:21:40|1768.37|1758.37|1768.4|1758.4|1768.42|1758.42|1768.37|1758.37|18
1624742510000|2021-06-26 21:21:50|1768.41|1758.41|1768.32|1758.32|1768.41|1758.41|1768.3|1758.3|23
1624742520000|2021-06-26 21:22:00|1768.34|1758.34|1768.38|1758.38|1768.48|1758.48|1768.32|1758.32|23
1624742530000|2021-06-26 21:22:10|1768.39|1758.39|1768.34|1758.34|1768.39|1758.39|1768.33|1758.33|14
1624742540000|2021-06-26 21:22:20|1768.33|1758.33|1768.37|1758.37|1768.4|1758.4|1768.33|1758.33|18
1624742550000|2021-06-26 21:22:30|1768.39|1758.39|1768.39|1758.39|1768.4|1758.4|1768.37|1758.37|14
1624742560000|2021-06-26 21:22:40|1768.36|1758.36|1768.54|1758.54|1768.6|1758.6|1768.35|1758.35|24
1624742570000|2021-06-26 21:22:50|1768.59|1758.59|1769.71|1759.71|1769.71|1759.71|1768.53|1758.53|20
1624742580000|2021-06-26 21:23:00|1769.73|1759.73|1770.06|1760.06|1770.08|1760.08|1769.73|1759.73|27
1624742590000|2021-06-26 21:23:10|1770.07|1760.07|1769.62|1759.62|1770.17|1760.17|1769.57|1759.57|27
1624742600000|2021-06-26 21:23:20|1769.61|1759.61|1769.64|1759.64|1769.65|1759.65|1769.49|1759.49|26
1624742610000|2021-06-26 21:23:30|1769.61|1759.61|1769.6|1759.6|1769.61|1759.61|1769.5|1759.5|22
1624742620000|2021-06-26 21:23:40|1769.56|1759.56|1769.53|1759.53|1769.59|1759.59|1769.49|1759.49|24
1624742630000|2021-06-26 21:23:50|1769.5|1759.5|1768.87|1758.87|1769.5|1759.5|1768.85|1758.85|23
1624742640000|2021-06-26 21:24:00|1768.85|1758.85|1768.77|1758.77|1768.88|1758.88|1768.77|1758.77|18
1624742650000|2021-06-26 21:24:10|1768.79|1758.79|1769.33|1759.33|1769.34|1759.34|1768.51|1758.51|19
1624742660000|2021-06-26 21:24:20|1769.31|1759.31|1768.7|1758.7|1769.33|1759.33|1768.61|1758.61|30
1624742670000|2021-06-26 21:24:30|1768.69|1758.69|1768.21|1758.21|1768.69|1758.69|1768.21|1758.21|20
1624742680000|2021-06-26 21:24:40|1768.18|1758.18|1768.08|1758.08|1768.25|1758.25|1768.08|1758.08|15
1624742690000|2021-06-26 21:24:50|1768.06|1758.06|1767.27|1757.27|1768.08|1758.08|1767.08|1757.08|26
1624742700000|2021-06-26 21:25:00|1767.25|1757.25|1767.16|1757.16|1767.38|1757.38|1767.16|1757.16|19
1624742710000|2021-06-26 21:25:10|1767.17|1757.17|1767.12|1757.12|1767.26|1757.26|1767.03|1757.03|19
1624742720000|2021-06-26 21:25:20|1766.97|1756.97|1766.81|1756.81|1766.97|1756.97|1766.81|1756.81|15
1624742730000|2021-06-26 21:25:30|1766.8|1756.8|1766.53|1756.53|1766.8|1756.8|1766.53|1756.53|15
1624742740000|2021-06-26 21:25:40|1766.51|1756.51|1766.54|1756.54|1766.54|1756.54|1766.49|1756.49|14
1624742750000|2021-06-26 21:25:50|1766.49|1756.49|1766.36|1756.36|1766.49|1756.49|1766.36|1756.36|23
1624742760000|2021-06-26 21:26:00|1766.35|1756.35|1766.17|1756.17|1766.35|1756.35|1766.13|1756.13|32
1624742770000|2021-06-26 21:26:10|1766.16|1756.16|1765.95|1755.95|1766.16|1756.16|1765.93|1755.93|27
1624742780000|2021-06-26 21:26:20|1765.93|1755.93|1765.51|1755.51|1765.96|1755.96|1765.48|1755.48|28
1624742790000|2021-06-26 21:26:30|1765.5|1755.5|1764.99|1754.99|1765.5|1755.5|1764.99|1754.99|29
1624742800000|2021-06-26 21:26:40|1764.98|1754.98|1764.59|1754.59|1764.99|1754.99|1764.58|1754.58|25
1624742810000|2021-06-26 21:26:50|1764.58|1754.58|1764.57|1754.57|1764.58|1754.58|1764.54|1754.54|9
1624742820000|2021-06-26 21:27:00|1764.55|1754.55|1764.53|1754.53|1765.04|1755.04|1764.5|1754.5|27
1624742830000|2021-06-26 21:27:10|1764.52|1754.52|1764.31|1754.31|1764.52|1754.52|1764.21|1754.21|21
1624742840000|2021-06-26 21:27:20|1764.34|1754.34|1764.22|1754.22|1764.34|1754.34|1764.21|1754.21|8
1624742850000|2021-06-26 21:27:30|1764.2|1754.2|1764.22|1754.22|1764.23|1754.23|1764.19|1754.19|9
1624742860000|2021-06-26 21:27:40|1764.07|1754.07|1764.08|1754.08|1764.08|1754.08|1764.04|1754.04|7
1624742870000|2021-06-26 21:27:50|1764.12|1754.12|1764.08|1754.08|1764.12|1754.12|1764.04|1754.04|11
1624742880000|2021-06-26 21:28:00|1764.09|1754.09|1764.08|1754.08|1764.09|1754.09|1764.08|1754.08|4
1624742890000|2021-06-26 21:28:10|1764.05|1754.05|1764.16|1754.16|1764.17|1754.17|1764|1754|14
1624742900000|2021-06-26 21:28:20|1764.17|1754.17|1764.31|1754.31|1764.31|1754.31|1764.16|1754.16|14
1624742910000|2021-06-26 21:28:30|1764.32|1754.32|1764.38|1754.38|1764.38|1754.38|1764.31|1754.31|7
1624742920000|2021-06-26 21:28:40|1764.39|1754.39|1764.52|1754.52|1764.54|1754.54|1764.39|1754.39|16
1624742930000|2021-06-26 21:28:50|1764.51|1754.51|1764.54|1754.54|1764.54|1754.54|1764.51|1754.51|4
1624742940000|2021-06-26 21:29:00|1764.58|1754.58|1764.58|1754.58|1764.66|1754.66|1764.55|1754.55|16
1624742950000|2021-06-26 21:29:10|1764.56|1754.56|1764.56|1754.56|1764.63|1754.63|1764.52|1754.52|20
1624742960000|2021-06-26 21:29:20|1764.55|1754.55|1764.68|1754.68|1764.72|1754.72|1764.53|1754.53|29
1624742970000|2021-06-26 21:29:30|1764.67|1754.67|1764.52|1754.52|1764.67|1754.67|1764.46|1754.46|21
1624742980000|2021-06-26 21:29:40|1764.5|1754.5|1764.52|1754.52|1764.56|1754.56|1764.5|1754.5|15
1624742990000|2021-06-26 21:29:50|1764.49|1754.49|1764.57|1754.57|1764.57|1754.57|1764.38|1754.38|12
1624743000000|2021-06-26 21:30:00|1764.56|1754.56|1764.31|1754.31|1764.57|1754.57|1764.29|1754.29|19
1624743010000|2021-06-26 21:30:10|1764.01|1754.01|1763.95|1753.95|1764.01|1754.01|1763.89|1753.89|13
1624743020000|2021-06-26 21:30:20|1763.94|1753.94|1763.92|1753.92|1763.94|1753.94|1763.86|1753.86|6
1624743030000|2021-06-26 21:30:30|1763.89|1753.89|1763.85|1753.85|1763.91|1753.91|1763.84|1753.84|10
1624743040000|2021-06-26 21:30:40|1763.84|1753.84|1763.85|1753.85|1763.88|1753.88|1763.84|1753.84|13
1624743050000|2021-06-26 21:30:50|1763.89|1753.89|1763.95|1753.95|1763.95|1753.95|1763.84|1753.84|9
1624743060000|2021-06-26 21:31:00|1763.94|1753.94|1763.82|1753.82|1764|1754|1763.82|1753.82|11
1624743070000|2021-06-26 21:31:10|1763.83|1753.83|1763.84|1753.84|1763.85|1753.85|1763.83|1753.83|4
1624743080000|2021-06-26 21:31:20|1763.83|1753.83|1763.91|1753.91|1763.94|1753.94|1763.82|1753.82|17
1624743090000|2021-06-26 21:31:30|1763.92|1753.92|1764.23|1754.23|1764.3|1754.3|1763.9|1753.9|26
1624743100000|2021-06-26 21:31:40|1764.22|1754.22|1764.48|1754.48|1764.49|1754.49|1764.22|1754.22|21
1624743110000|2021-06-26 21:31:50|1764.45|1754.45|1764.47|1754.47|1764.51|1754.51|1764.44|1754.44|16
1624743120000|2021-06-26 21:32:00|1764.57|1754.57|1764.73|1754.73|1764.75|1754.75|1764.57|1754.57|21
1624743130000|2021-06-26 21:32:10|1764.74|1754.74|1764.77|1754.77|1764.83|1754.83|1764.68|1754.68|34
1624743140000|2021-06-26 21:32:20|1764.76|1754.76|1764.93|1754.93|1764.96|1754.96|1764.54|1754.54|27
1624743150000|2021-06-26 21:32:30|1764.94|1754.94|1765.11|1755.11|1765.11|1755.11|1764.91|1754.91|21
1624743160000|2021-06-26 21:32:40|1765.12|1755.12|1766|1756|1766|1756|1765.1|1755.1|29
1624743170000|2021-06-26 21:32:50|1766.02|1756.02|1768.24|1758.24|1768.24|1758.24|1766.02|1756.02|30
1624743180000|2021-06-26 21:33:00|1768.25|1758.25|1768.77|1758.77|1768.77|1758.77|1768.23|1758.23|29
1624743190000|2021-06-26 21:33:10|1768.79|1758.79|1769|1759|1769|1759|1768.68|1758.68|35
1624743200000|2021-06-26 21:33:20|1768.99|1758.99|1771.59|1761.59|1771.59|1761.59|1768.99|1758.99|32
1624743210000|2021-06-26 21:33:30|1771.63|1761.63|1770.42|1760.42|1772.18|1762.18|1770.42|1760.42|34
1624743220000|2021-06-26 21:33:40|1770.25|1760.25|1769.43|1759.43|1770.27|1760.27|1769.43|1759.43|33
1624743230000|2021-06-26 21:33:50|1769.45|1759.45|1769.39|1759.39|1769.47|1759.47|1769.39|1759.39|26
1624743240000|2021-06-26 21:34:00|1769.35|1759.35|1769.27|1759.27|1769.42|1759.42|1769.25|1759.25|30
1624743250000|2021-06-26 21:34:10|1769.22|1759.22|1768.31|1758.31|1769.25|1759.25|1768.31|1758.31|29
1624743260000|2021-06-26 21:34:20|1768.32|1758.32|1767.91|1757.91|1768.32|1758.32|1767.88|1757.88|28
1624743270000|2021-06-26 21:34:30|1768|1758|1767.26|1757.26|1768|1758|1767.26|1757.26|27
1624743280000|2021-06-26 21:34:40|1767.31|1757.31|1766.62|1756.62|1767.31|1757.31|1766.52|1756.52|31
1624743290000|2021-06-26 21:34:50|1766.55|1756.55|1766.74|1756.74|1766.83|1756.83|1766.55|1756.55|14
1624743300000|2021-06-26 21:35:00|1766.73|1756.73|1767.27|1757.27|1767.27|1757.27|1766.73|1756.73|32
1624743310000|2021-06-26 21:35:10|1767.28|1757.28|1767.29|1757.29|1767.3|1757.3|1767.26|1757.26|16
1624743320000|2021-06-26 21:35:20|1767.28|1757.28|1767.3|1757.3|1767.31|1757.31|1767.28|1757.28|14
1624743330000|2021-06-26 21:35:30|1767.28|1757.28|1766.84|1756.84|1767.33|1757.33|1766.84|1756.84|26
1624743340000|2021-06-26 21:35:40|1766.83|1756.83|1766.69|1756.69|1766.83|1756.83|1766.62|1756.62|23
1624743350000|2021-06-26 21:35:50|1766.7|1756.7|1766.68|1756.68|1766.73|1756.73|1766.62|1756.62|17
1624743360000|2021-06-26 21:36:00|1766.67|1756.67|1766.87|1756.87|1766.95|1756.95|1766.63|1756.63|22
1624743370000|2021-06-26 21:36:10|1766.7|1756.7|1766.89|1756.89|1766.9|1756.9|1766.67|1756.67|22
1624743380000|2021-06-26 21:36:20|1766.9|1756.9|1766.92|1756.92|1766.94|1756.94|1766.87|1756.87|23
1624743390000|2021-06-26 21:36:30|1766.89|1756.89|1766.67|1756.67|1766.9|1756.9|1766.65|1756.65|32
1624743400000|2021-06-26 21:36:40|1766.66|1756.66|1766.72|1756.72|1766.82|1756.82|1766.65|1756.65|28
1624743410000|2021-06-26 21:36:50|1766.68|1756.68|1766.55|1756.55|1766.75|1756.75|1766.55|1756.55|20
1624743420000|2021-06-26 21:37:00|1766.57|1756.57|1766.56|1756.56|1766.57|1756.57|1766.53|1756.53|21
1624743430000|2021-06-26 21:37:10|1766.54|1756.54|1767.21|1757.21|1767.23|1757.23|1766.54|1756.54|24
1624743440000|2021-06-26 21:37:20|1767.2|1757.2|1767.2|1757.2|1767.26|1757.26|1767.18|1757.18|27
1624743450000|2021-06-26 21:37:30|1767.21|1757.21|1767.12|1757.12|1767.21|1757.21|1767.07|1757.07|19
1624743460000|2021-06-26 21:37:40|1767.11|1757.11|1767.09|1757.09|1767.12|1757.12|1767.07|1757.07|23
1624743470000|2021-06-26 21:37:50|1767.08|1757.08|1767.08|1757.08|1767.12|1757.12|1767.07|1757.07|23
1624743480000|2021-06-26 21:38:00|1767.09|1757.09|1767.46|1757.46|1767.46|1757.46|1767.09|1757.09|28
1624743490000|2021-06-26 21:38:10|1767.45|1757.45|1767.41|1757.41|1767.51|1757.51|1767.39|1757.39|21
1624743500000|2021-06-26 21:38:20|1767.37|1757.37|1767.38|1757.38|1767.41|1757.41|1767.37|1757.37|8
1624743510000|2021-06-26 21:38:30|1767.39|1757.39|1767.44|1757.44|1767.44|1757.44|1767.34|1757.34|9
1624743520000|2021-06-26 21:38:40|1767.41|1757.41|1767.41|1757.41|1767.45|1757.45|1767.41|1757.41|6
1624743530000|2021-06-26 21:38:50|1767.44|1757.44|1767.49|1757.49|1767.59|1757.59|1767.44|1757.44|8
1624743540000|2021-06-26 21:39:00|1767.5|1757.5|1767.51|1757.51|1767.55|1757.55|1767.49|1757.49|22
1624743550000|2021-06-26 21:39:10|1767.5|1757.5|1767.53|1757.53|1767.54|1757.54|1767.46|1757.46|22
1624743560000|2021-06-26 21:39:20|1767.49|1757.49|1767.56|1757.56|1767.56|1757.56|1767.45|1757.45|29
1624743570000|2021-06-26 21:39:30|1767.52|1757.52|1767.47|1757.47|1767.58|1757.58|1767.47|1757.47|22
1624743580000|2021-06-26 21:39:40|1767.48|1757.48|1767.57|1757.57|1767.57|1757.57|1767.26|1757.26|23
1624743590000|2021-06-26 21:39:50|1767.8|1757.8|1768.42|1758.42|1768.73|1758.73|1767.8|1757.8|31
1624743600000|2021-06-26 21:40:00|1768.39|1758.39|1768.15|1758.15|1768.39|1758.39|1768.08|1758.08|29
1624743610000|2021-06-26 21:40:10|1768.14|1758.14|1767.99|1757.99|1768.16|1758.16|1767.99|1757.99|26
1624743620000|2021-06-26 21:40:20|1768.02|1758.02|1768.26|1758.26|1768.28|1758.28|1768|1758|15
1624743630000|2021-06-26 21:40:30|1768.25|1758.25|1768.18|1758.18|1768.25|1758.25|1768.18|1758.18|10
1624743640000|2021-06-26 21:40:40|1768.23|1758.23|1768.26|1758.26|1768.37|1758.37|1768.19|1758.19|25
1624743650000|2021-06-26 21:40:50|1768.16|1758.16|1768|1758|1768.16|1758.16|1768|1758|18
1624743660000|2021-06-26 21:41:00|1768.04|1758.04|1767.93|1757.93|1768.04|1758.04|1767.86|1757.86|16
1624743670000|2021-06-26 21:41:10|1767.94|1757.94|1767.94|1757.94|1767.94|1757.94|1767.93|1757.93|7
1624743680000|2021-06-26 21:41:20|1767.91|1757.91|1767.9|1757.9|1767.94|1757.94|1767.9|1757.9|4
1624743690000|2021-06-26 21:41:30|1767.89|1757.89|1767.71|1757.71|1767.89|1757.89|1767.71|1757.71|7
1624743700000|2021-06-26 21:41:40|1767.67|1757.67|1767.23|1757.23|1767.67|1757.67|1767.11|1757.11|26
1624743710000|2021-06-26 21:41:50|1767.24|1757.24|1767.51|1757.51|1767.52|1757.52|1767.19|1757.19|22
1624743720000|2021-06-26 21:42:00|1767.52|1757.52|1767.89|1757.89|1767.89|1757.89|1767.52|1757.52|20
1624743730000|2021-06-26 21:42:10|1767.91|1757.91|1768.15|1758.15|1768.16|1758.16|1767.85|1757.85|22
1624743740000|2021-06-26 21:42:20|1768.2|1758.2|1768.1|1758.1|1768.21|1758.21|1768.03|1758.03|16
1624743750000|2021-06-26 21:42:30|1768.14|1758.14|1768.33|1758.33|1768.36|1758.36|1768.1|1758.1|19
1624743760000|2021-06-26 21:42:40|1768.34|1758.34|1768.24|1758.24|1768.34|1758.34|1768.24|1758.24|24
1624743770000|2021-06-26 21:42:50|1768.21|1758.21|1768.27|1758.27|1768.28|1758.28|1768.21|1758.21|18
1624743780000|2021-06-26 21:43:00|1768.28|1758.28|1768.29|1758.29|1768.29|1758.29|1768.21|1758.21|22
1624743790000|2021-06-26 21:43:10|1768.3|1758.3|1768.38|1758.38|1768.38|1758.38|1768.29|1758.29|16
1624743800000|2021-06-26 21:43:20|1768.39|1758.39|1767.8|1757.8|1768.39|1758.39|1767.8|1757.8|26
1624743810000|2021-06-26 21:43:30|1767.79|1757.79|1766.97|1756.97|1767.8|1757.8|1766.97|1756.97|16
1624743820000|2021-06-26 21:43:40|1766.96|1756.96|1766.89|1756.89|1766.97|1756.97|1766.89|1756.89|8
1624743830000|2021-06-26 21:43:50|1766.93|1756.93|1769.63|1759.63|1769.63|1759.63|1766.93|1756.93|29
1624743840000|2021-06-26 21:44:00|1769.61|1759.61|1766.93|1756.93|1769.63|1759.63|1766.93|1756.93|34
1624743850000|2021-06-26 21:44:10|1766.91|1756.91|1767.57|1757.57|1767.61|1757.61|1766.84|1756.84|27
1624743860000|2021-06-26 21:44:20|1767.55|1757.55|1767.8|1757.8|1767.8|1757.8|1767.29|1757.29|28
1624743870000|2021-06-26 21:44:30|1767.81|1757.81|1766.99|1756.99|1767.92|1757.92|1766.98|1756.98|33
1624743880000|2021-06-26 21:44:40|1767|1757|1767.64|1757.64|1767.65|1757.65|1766.72|1756.72|27
1624743890000|2021-06-26 21:44:50|1767.63|1757.63|1767|1757|1768.1|1758.1|1767|1757|34
1624743900000|2021-06-26 21:45:00|1766.95|1756.95|1768.07|1758.07|1768.1|1758.1|1766.89|1756.89|32
1624743910000|2021-06-26 21:45:10|1768.08|1758.08|1767.81|1757.81|1768.42|1758.42|1767.81|1757.81|35
1624743920000|2021-06-26 21:45:20|1767.58|1757.58|1767.45|1757.45|1767.58|1757.58|1767.22|1757.22|29
1624743930000|2021-06-26 21:45:30|1767.44|1757.44|1767.27|1757.27|1767.54|1757.54|1767.18|1757.18|27
1624743940000|2021-06-26 21:45:40|1767.26|1757.26|1767.18|1757.18|1767.26|1757.26|1767.14|1757.14|19
1624743950000|2021-06-26 21:45:50|1767.15|1757.15|1767.26|1757.26|1767.26|1757.26|1767.07|1757.07|14
1624743960000|2021-06-26 21:46:00|1767.29|1757.29|1767.09|1757.09|1767.29|1757.29|1767.08|1757.08|15
1624743970000|2021-06-26 21:46:10|1767.08|1757.08|1766.73|1756.73|1767.08|1757.08|1766.73|1756.73|15
1624743980000|2021-06-26 21:46:20|1766.77|1756.77|1766.75|1756.75|1766.77|1756.77|1766.58|1756.58|9
1624743990000|2021-06-26 21:46:30|1766.78|1756.78|1768.96|1758.96|1769.06|1759.06|1766.77|1756.77|32
1624744000000|2021-06-26 21:46:40|1768.92|1758.92|1773.67|1763.67|1773.67|1763.67|1768.86|1758.86|36
1624744010000|2021-06-26 21:46:50|1774.16|1764.16|1772.78|1762.78|1774.63|1764.63|1772.78|1762.78|33
1624744020000|2021-06-26 21:47:00|1772.77|1762.77|1782.69|1772.69|1782.69|1772.69|1772.53|1762.53|38
1624744030000|2021-06-26 21:47:10|1783.02|1773.02|1777.95|1767.95|1783.64|1773.64|1777.93|1767.93|40
1624744040000|2021-06-26 21:47:20|1777.76|1767.76|1777.56|1767.56|1780.71|1770.71|1777.41|1767.41|36
1624744050000|2021-06-26 21:47:30|1777.53|1767.53|1781|1771|1781.07|1771.07|1777.53|1767.53|37
1624744060000|2021-06-26 21:47:40|1780.99|1770.99|1778.74|1768.74|1780.99|1770.99|1778.42|1768.42|39
1624744070000|2021-06-26 21:47:50|1778.78|1768.78|1777.71|1767.71|1780.24|1770.24|1777.22|1767.22|38
1624744080000|2021-06-26 21:48:00|1777.9|1767.9|1778.24|1768.24|1778.91|1768.91|1777.14|1767.14|36
1624744090000|2021-06-26 21:48:10|1778.63|1768.63|1776.52|1766.52|1778.63|1768.63|1776.51|1766.51|35
1624744100000|2021-06-26 21:48:20|1776.57|1766.57|1777.53|1767.53|1778.03|1768.03|1776.4|1766.4|36
1624744110000|2021-06-26 21:48:30|1777.65|1767.65|1778.54|1768.54|1778.54|1768.54|1776.69|1766.69|35
1624744120000|2021-06-26 21:48:40|1778.55|1768.55|1777.64|1767.64|1778.66|1768.66|1777.06|1767.06|33
1624744130000|2021-06-26 21:48:50|1777.58|1767.58|1776.92|1766.92|1777.58|1767.58|1776.3|1766.3|35
1624744140000|2021-06-26 21:49:00|1776.55|1766.55|1776.75|1766.75|1777.39|1767.39|1776.13|1766.13|32
1624744150000|2021-06-26 21:49:10|1776.69|1766.69|1776.6|1766.6|1778.24|1768.24|1776.6|1766.6|32
1624744160000|2021-06-26 21:49:20|1776.53|1766.53|1774.45|1764.45|1776.53|1766.53|1774.43|1764.43|39
1624744170000|2021-06-26 21:49:30|1774.48|1764.48|1776.9|1766.9|1776.9|1766.9|1774.48|1764.48|37
1624744180000|2021-06-26 21:49:40|1777.33|1767.33|1774.38|1764.38|1777.75|1767.75|1774.38|1764.38|37
1624744190000|2021-06-26 21:49:50|1774.37|1764.37|1775.69|1765.69|1775.7|1765.7|1774.21|1764.21|32
1624744200000|2021-06-26 21:50:00|1775.46|1765.46|1774.88|1764.88|1775.63|1765.63|1774.84|1764.84|36
1624744210000|2021-06-26 21:50:10|1774.83|1764.83|1774.57|1764.57|1774.9|1764.9|1774.46|1764.46|30
1624744220000|2021-06-26 21:50:20|1774.6|1764.6|1774.26|1764.26|1775.18|1765.18|1774.15|1764.15|36
1624744230000|2021-06-26 21:50:30|1774.42|1764.42|1774.63|1764.63|1774.66|1764.66|1774.01|1764.01|33
1624744240000|2021-06-26 21:50:40|1774.66|1764.66|1774.57|1764.57|1774.71|1764.71|1774.05|1764.05|33
1624744250000|2021-06-26 21:50:50|1774.58|1764.58|1774.56|1764.56|1774.79|1764.79|1774.56|1764.56|26
1624744260000|2021-06-26 21:51:00|1774.5|1764.5|1774|1764|1774.5|1764.5|1773.63|1763.63|28
1624744270000|2021-06-26 21:51:10|1774.01|1764.01|1774.01|1764.01|1774.01|1764.01|1773.91|1763.91|24
1624744280000|2021-06-26 21:51:20|1774|1764|1773|1763|1774.02|1764.02|1772.99|1762.99|26
1624744290000|2021-06-26 21:51:30|1773.01|1763.01|1773.6|1763.6|1773.6|1763.6|1772.28|1762.28|35
1624744300000|2021-06-26 21:51:40|1773.68|1763.68|1774.99|1764.99|1775.37|1765.37|1773.63|1763.63|35
1624744310000|2021-06-26 21:51:50|1774.96|1764.96|1774.8|1764.8|1775.14|1765.14|1774.45|1764.45|26
1624744320000|2021-06-26 21:52:00|1774.52|1764.52|1775.1|1765.1|1775.1|1765.1|1773.97|1763.97|33
1624744330000|2021-06-26 21:52:10|1775.11|1765.11|1774.05|1764.05|1775.37|1765.37|1774.05|1764.05|30
1624744340000|2021-06-26 21:52:20|1773.85|1763.85|1773.91|1763.91|1774.29|1764.29|1773.63|1763.63|26
1624744350000|2021-06-26 21:52:30|1773.95|1763.95|1775.68|1765.68|1775.9|1765.9|1773.34|1763.34|31
1624744360000|2021-06-26 21:52:40|1775.65|1765.65|1775.17|1765.17|1775.65|1765.65|1774.5|1764.5|33
1624744370000|2021-06-26 21:52:50|1775.25|1765.25|1775.26|1765.26|1775.66|1765.66|1775.22|1765.22|35
1624744380000|2021-06-26 21:53:00|1775.23|1765.23|1775.15|1765.15|1775.23|1765.23|1775.15|1765.15|8
1624744390000|2021-06-26 21:53:10|1775.13|1765.13|1774.79|1764.79|1775.22|1765.22|1774.4|1764.4|31
1624744400000|2021-06-26 21:53:20|1774.93|1764.93|1774.72|1764.72|1775.09|1765.09|1774.48|1764.48|33
1624744410000|2021-06-26 21:53:30|1774.8|1764.8|1775.95|1765.95|1775.95|1765.95|1774.8|1764.8|30
1624744420000|2021-06-26 21:53:40|1776.19|1766.19|1776.38|1766.38|1777.09|1767.09|1776.19|1766.19|37
1624744430000|2021-06-26 21:53:50|1776.41|1766.41|1776.46|1766.46|1776.53|1766.53|1775.41|1765.41|30
1624744440000|2021-06-26 21:54:00|1776.33|1766.33|1776.29|1766.29|1776.59|1766.59|1776.29|1766.29|31
1624744450000|2021-06-26 21:54:10|1776.12|1766.12|1776.79|1766.79|1776.79|1766.79|1775.82|1765.82|36
1624744460000|2021-06-26 21:54:20|1776.78|1766.78|1776.22|1766.22|1776.81|1766.81|1775.78|1765.78|30
1624744470000|2021-06-26 21:54:30|1776.23|1766.23|1776.29|1766.29|1776.31|1766.31|1776.13|1766.13|24
1624744480000|2021-06-26 21:54:40|1776.28|1766.28|1776.28|1766.28|1776.35|1766.35|1776.25|1766.25|18
1624744490000|2021-06-26 21:54:50|1776.32|1766.32|1776.04|1766.04|1776.55|1766.55|1775.97|1765.97|26
1624744500000|2021-06-26 21:55:00|1776.07|1766.07|1776.11|1766.11|1776.47|1766.47|1776.07|1766.07|30
1624744510000|2021-06-26 21:55:10|1776.19|1766.19|1777.89|1767.89|1777.89|1767.89|1776.09|1766.09|31
1624744520000|2021-06-26 21:55:20|1777.88|1767.88|1778.09|1768.09|1778.89|1768.89|1777.88|1767.88|28
1624744530000|2021-06-26 21:55:30|1778.06|1768.06|1777.7|1767.7|1778.06|1768.06|1777.64|1767.64|36
1624744540000|2021-06-26 21:55:40|1777.72|1767.72|1777.41|1767.41|1777.72|1767.72|1776.64|1766.64|30
1624744550000|2021-06-26 21:55:50|1777.48|1767.48|1777.15|1767.15|1777.79|1767.79|1777.12|1767.12|31
1624744560000|2021-06-26 21:56:00|1777.28|1767.28|1777.96|1767.96|1778.13|1768.13|1777.28|1767.28|26
1624744570000|2021-06-26 21:56:10|1777.92|1767.92|1777.79|1767.79|1777.95|1767.95|1777.78|1767.78|21
1624744580000|2021-06-26 21:56:20|1777.78|1767.78|1777.37|1767.37|1777.84|1767.84|1777.02|1767.02|26
1624744590000|2021-06-26 21:56:30|1777.4|1767.4|1778.26|1768.26|1778.37|1768.37|1777.28|1767.28|28
1624744600000|2021-06-26 21:56:40|1778.27|1768.27|1778.19|1768.19|1778.27|1768.27|1778.17|1768.17|28
1624744610000|2021-06-26 21:56:50|1778.37|1768.37|1776.8|1766.8|1778.4|1768.4|1776.79|1766.79|31
1624744620000|2021-06-26 21:57:00|1776.79|1766.79|1776.7|1766.7|1777.12|1767.12|1776.56|1766.56|32
1624744630000|2021-06-26 21:57:10|1776.8|1766.8|1775.41|1765.41|1776.8|1766.8|1775.39|1765.39|35
1624744640000|2021-06-26 21:57:20|1775.49|1765.49|1776.06|1766.06|1776.33|1766.33|1775.49|1765.49|32
1624744650000|2021-06-26 21:57:30|1775.89|1765.89|1776.39|1766.39|1776.5|1766.5|1775.71|1765.71|31
1624744660000|2021-06-26 21:57:40|1776.27|1766.27|1775.5|1765.5|1776.28|1766.28|1775.21|1765.21|33
1624744670000|2021-06-26 21:57:50|1775.46|1765.46|1776.59|1766.59|1776.95|1766.95|1775.46|1765.46|36
1624744680000|2021-06-26 21:58:00|1776.58|1766.58|1778.13|1768.13|1778.15|1768.15|1776.27|1766.27|32
1624744690000|2021-06-26 21:58:10|1778.16|1768.16|1777.37|1767.37|1778.16|1768.16|1777.31|1767.31|30
1624744700000|2021-06-26 21:58:20|1777.53|1767.53|1777.15|1767.15|1777.65|1767.65|1777.11|1767.11|34
1624744710000|2021-06-26 21:58:30|1777.17|1767.17|1779.74|1769.74|1779.74|1769.74|1777.15|1767.15|29
1624744720000|2021-06-26 21:58:40|1780.05|1770.05|1779.54|1769.54|1780.23|1770.23|1779.54|1769.54|35
1624744730000|2021-06-26 21:58:50|1779.53|1769.53|1778.54|1768.54|1779.53|1769.53|1778.4|1768.4|31
1624744740000|2021-06-26 21:59:00|1778.52|1768.52|1777.41|1767.41|1778.61|1768.61|1777.38|1767.38|29
1624744750000|2021-06-26 21:59:10|1777.44|1767.44|1778.27|1768.27|1778.27|1768.27|1777.4|1767.4|23
1624744760000|2021-06-26 21:59:20|1778.37|1768.37|1778.64|1768.64|1778.64|1768.64|1778.02|1768.02|28
1624744770000|2021-06-26 21:59:30|1778.63|1768.63|1779.24|1769.24|1779.29|1769.29|1778.6|1768.6|24
1624744780000|2021-06-26 21:59:40|1779.23|1769.23|1779.26|1769.26|1779.29|1769.29|1778.7|1768.7|31
1624744790000|2021-06-26 21:59:50|1779.31|1769.31|1778.98|1768.98|1779.62|1769.62|1778.98|1768.98|35
1624744800000|2021-06-26 22:00:00|1778.89|1768.89|1779.86|1769.86|1779.86|1769.86|1778.61|1768.61|37
1624744810000|2021-06-26 22:00:10|1780.29|1770.29|1780.69|1770.69|1782.6|1772.6|1780.29|1770.29|37
1624744820000|2021-06-26 22:00:20|1780.46|1770.46|1779.31|1769.31|1780.46|1770.46|1779.06|1769.06|36
1624744830000|2021-06-26 22:00:30|1779.33|1769.33|1778.27|1768.27|1779.55|1769.55|1778.13|1768.13|35
1624744840000|2021-06-26 22:00:40|1778.45|1768.45|1779.28|1769.28|1779.31|1769.31|1778.23|1768.23|35
1624744850000|2021-06-26 22:00:50|1779.31|1769.31|1779.6|1769.6|1780.11|1770.11|1779.31|1769.31|32
1624744860000|2021-06-26 22:01:00|1779.62|1769.62|1781.32|1771.32|1781.76|1771.76|1779.6|1769.6|35
1624744870000|2021-06-26 22:01:10|1781.16|1771.16|1781.5|1771.5|1781.75|1771.75|1781.16|1771.16|32
1624744880000|2021-06-26 22:01:20|1781.46|1771.46|1782.37|1772.37|1782.37|1772.37|1781.46|1771.46|25
1624744890000|2021-06-26 22:01:30|1782.45|1772.45|1783.96|1773.96|1784.24|1774.24|1782.37|1772.37|31
1624744900000|2021-06-26 22:01:40|1783.95|1773.95|1783.04|1773.04|1784.02|1774.02|1782.81|1772.81|35
1624744910000|2021-06-26 22:01:50|1783.09|1773.09|1782.75|1772.75|1783.09|1773.09|1782.15|1772.15|40
1624744920000|2021-06-26 22:02:00|1782.73|1772.73|1783.64|1773.64|1783.91|1773.91|1782.61|1772.61|37
1624744930000|2021-06-26 22:02:10|1783.65|1773.65|1782.71|1772.71|1784.05|1774.05|1782.61|1772.61|35
1624744940000|2021-06-26 22:02:20|1782.73|1772.73|1781.84|1771.84|1782.75|1772.75|1781.8|1771.8|35
1624744950000|2021-06-26 22:02:30|1781.91|1771.91|1782.42|1772.42|1782.72|1772.72|1781.75|1771.75|34
1624744960000|2021-06-26 22:02:40|1782.43|1772.43|1782.32|1772.32|1782.47|1772.47|1782.13|1772.13|29
1624744970000|2021-06-26 22:02:50|1782.28|1772.28|1781.78|1771.78|1782.28|1772.28|1781.58|1771.58|32
1624744980000|2021-06-26 22:03:00|1781.73|1771.73|1782|1772|1782|1772|1781.65|1771.65|32
1624744990000|2021-06-26 22:03:10|1782.09|1772.09|1781.98|1771.98|1782.17|1772.17|1781.98|1771.98|31
1624745000000|2021-06-26 22:03:20|1781.99|1771.99|1781|1771|1782.01|1772.01|1781|1771|33
1624745010000|2021-06-26 22:03:30|1780.99|1770.99|1780.27|1770.27|1781.09|1771.09|1780.04|1770.04|37
1624745020000|2021-06-26 22:03:40|1780.33|1770.33|1780.38|1770.38|1780.99|1770.99|1780.26|1770.26|37
1624745030000|2021-06-26 22:03:50|1780.44|1770.44|1781.83|1771.83|1781.83|1771.83|1780.06|1770.06|34
1624745040000|2021-06-26 22:04:00|1781.86|1771.86|1781.87|1771.87|1782.09|1772.09|1781.86|1771.86|29
1624745050000|2021-06-26 22:04:10|1781.99|1771.99|1780.94|1770.94|1781.99|1771.99|1780.39|1770.39|34
1624745060000|2021-06-26 22:04:20|1781.1|1771.1|1781.71|1771.71|1782.23|1772.23|1780.93|1770.93|37
1624745070000|2021-06-26 22:04:30|1781.73|1771.73|1781.4|1771.4|1781.96|1771.96|1781.38|1771.38|37
1624745080000|2021-06-26 22:04:40|1781.36|1771.36|1781.05|1771.05|1781.36|1771.36|1780.7|1770.7|29
1624745090000|2021-06-26 22:04:50|1781.2|1771.2|1781.81|1771.81|1782.1|1772.1|1781.04|1771.04|36
1624745100000|2021-06-26 22:05:00|1781.8|1771.8|1780.79|1770.79|1781.97|1771.97|1780.78|1770.78|38
1624745110000|2021-06-26 22:05:10|1780.78|1770.78|1780.42|1770.42|1780.78|1770.78|1780.34|1770.34|29
1624745120000|2021-06-26 22:05:20|1780.62|1770.62|1780.15|1770.15|1781.1|1771.1|1780.15|1770.15|37
1624745130000|2021-06-26 22:05:30|1780.12|1770.12|1780.69|1770.69|1780.77|1770.77|1780.07|1770.07|28
1624745140000|2021-06-26 22:05:40|1780.75|1770.75|1780.56|1770.56|1780.82|1770.82|1780.25|1770.25|35
1624745150000|2021-06-26 22:05:50|1780.61|1770.61|1781.25|1771.25|1781.25|1771.25|1780.28|1770.28|29
1624745160000|2021-06-26 22:06:00|1781.28|1771.28|1781.26|1771.26|1781.37|1771.37|1781.17|1771.17|34
1624745170000|2021-06-26 22:06:10|1781.28|1771.28|1780.88|1770.88|1781.32|1771.32|1780.88|1770.88|28
1624745180000|2021-06-26 22:06:20|1780.86|1770.86|1780.73|1770.73|1780.86|1770.86|1780.48|1770.48|18
1624745190000|2021-06-26 22:06:30|1780.72|1770.72|1780.79|1770.79|1780.96|1770.96|1780.57|1770.57|28
1624745200000|2021-06-26 22:06:40|1780.65|1770.65|1780.43|1770.43|1780.65|1770.65|1780.04|1770.04|32
1624745210000|2021-06-26 22:06:50|1780.38|1770.38|1781.76|1771.76|1781.79|1771.79|1780.36|1770.36|22
1624745220000|2021-06-26 22:07:00|1781.78|1771.78|1782.4|1772.4|1782.4|1772.4|1781.58|1771.58|31
1624745230000|2021-06-26 22:07:10|1782.39|1772.39|1783.57|1773.57|1783.57|1773.57|1781.65|1771.65|39
1624745240000|2021-06-26 22:07:20|1783.66|1773.66|1782.47|1772.47|1783.94|1773.94|1782.38|1772.38|34
1624745250000|2021-06-26 22:07:30|1782.32|1772.32|1783.08|1773.08|1783.16|1773.16|1782.32|1772.32|33
1624745260000|2021-06-26 22:07:40|1783.07|1773.07|1783.15|1773.15|1783.41|1773.41|1782.37|1772.37|35
1624745270000|2021-06-26 22:07:50|1783.13|1773.13|1784.5|1774.5|1784.5|1774.5|1783.07|1773.07|36
1624745280000|2021-06-26 22:08:00|1784.54|1774.54|1784.02|1774.02|1786.3|1776.3|1784.02|1774.02|39
1624745290000|2021-06-26 22:08:10|1784|1774|1783.39|1773.39|1784.12|1774.12|1783.38|1773.38|32
1624745300000|2021-06-26 22:08:20|1783.38|1773.38|1782.55|1772.55|1783.38|1773.38|1782.12|1772.12|35
1624745310000|2021-06-26 22:08:30|1782.56|1772.56|1783.26|1773.26|1783.26|1773.26|1782.52|1772.52|39
1624745320000|2021-06-26 22:08:40|1783.36|1773.36|1784.08|1774.08|1784.7|1774.7|1783.36|1773.36|36
1624745330000|2021-06-26 22:08:50|1783.94|1773.94|1784.18|1774.18|1784.49|1774.49|1783.94|1773.94|37
1624745340000|2021-06-26 22:09:00|1784.16|1774.16|1784.27|1774.27|1784.27|1774.27|1783.8|1773.8|31
1624745350000|2021-06-26 22:09:10|1784.26|1774.26|1783.75|1773.75|1784.29|1774.29|1783.69|1773.69|32
1624745360000|2021-06-26 22:09:20|1783.83|1773.83|1784.54|1774.54|1784.54|1774.54|1783.83|1773.83|37
1624745370000|2021-06-26 22:09:30|1784.51|1774.51|1783.48|1773.48|1784.51|1774.51|1783.33|1773.33|37
1624745380000|2021-06-26 22:09:40|1783.52|1773.52|1782.56|1772.56|1783.52|1773.52|1782.56|1772.56|36
1624745390000|2021-06-26 22:09:50|1782.59|1772.59|1781.8|1771.8|1782.59|1772.59|1781.68|1771.68|27
1624745400000|2021-06-26 22:10:00|1781.85|1771.85|1783.54|1773.54|1783.59|1773.59|1781.85|1771.85|35
1624745410000|2021-06-26 22:10:10|1783.6|1773.6|1784.03|1774.03|1784.22|1774.22|1783.6|1773.6|34
1624745420000|2021-06-26 22:10:20|1784.17|1774.17|1784.24|1774.24|1784.25|1774.25|1784.1|1774.1|16
1624745430000|2021-06-26 22:10:30|1784.25|1774.25|1784.05|1774.05|1784.31|1774.31|1783.67|1773.67|26
1624745440000|2021-06-26 22:10:40|1784.09|1774.09|1783.9|1773.9|1784.97|1774.97|1783.89|1773.89|35
1624745450000|2021-06-26 22:10:50|1783.89|1773.89|1783.84|1773.84|1784.07|1774.07|1783.77|1773.77|27
1624745460000|2021-06-26 22:11:00|1783.68|1773.68|1784.45|1774.45|1784.7|1774.7|1783.57|1773.57|32
1624745470000|2021-06-26 22:11:10|1784.52|1774.52|1785.4|1775.4|1785.62|1775.62|1784.52|1774.52|38
1624745480000|2021-06-26 22:11:20|1785.39|1775.39|1784.36|1774.36|1785.46|1775.46|1784.36|1774.36|36
1624745490000|2021-06-26 22:11:30|1784.32|1774.32|1783|1773|1784.64|1774.64|1782.62|1772.62|35
1624745500000|2021-06-26 22:11:40|1783.04|1773.04|1783.85|1773.85|1784|1774|1783.04|1773.04|36
1624745510000|2021-06-26 22:11:50|1783.84|1773.84|1783.3|1773.3|1784.1|1774.1|1783.19|1773.19|29
1624745520000|2021-06-26 22:12:00|1783.29|1773.29|1784.06|1774.06|1784.06|1774.06|1782.99|1772.99|31
1624745530000|2021-06-26 22:12:10|1784.05|1774.05|1784.04|1774.04|1784.19|1774.19|1783.94|1773.94|28
1624745540000|2021-06-26 22:12:20|1783.98|1773.98|1784.33|1774.33|1784.43|1774.43|1783.97|1773.97|26
1624745550000|2021-06-26 22:12:30|1784.38|1774.38|1784.84|1774.84|1784.85|1774.85|1784.27|1774.27|30
1624745560000|2021-06-26 22:12:40|1785|1775|1786.1|1776.1|1786.52|1776.52|1785|1775|35
1624745570000|2021-06-26 22:12:50|1786.09|1776.09|1785.87|1775.87|1786.25|1776.25|1785.83|1775.83|27
1624745580000|2021-06-26 22:13:00|1785.88|1775.88|1785.82|1775.82|1786.36|1776.36|1785.76|1775.76|23
1624745590000|2021-06-26 22:13:10|1785.84|1775.84|1785.74|1775.74|1785.84|1775.84|1785.11|1775.11|32
1624745600000|2021-06-26 22:13:20|1785.73|1775.73|1785.9|1775.9|1785.94|1775.94|1785.67|1775.67|24
1624745610000|2021-06-26 22:13:30|1785.89|1775.89|1785.88|1775.88|1785.97|1775.97|1785.74|1775.74|29
1624745620000|2021-06-26 22:13:40|1785.87|1775.87|1786.41|1776.41|1786.44|1776.44|1785.84|1775.84|33
1624745630000|2021-06-26 22:13:50|1786.4|1776.4|1785.59|1775.59|1786.4|1776.4|1785.07|1775.07|35
1624745640000|2021-06-26 22:14:00|1785.78|1775.78|1785.65|1775.65|1786.19|1776.19|1785.65|1775.65|28
1624745650000|2021-06-26 22:14:10|1785.62|1775.62|1784.51|1774.51|1785.68|1775.68|1784.51|1774.51|35
1624745660000|2021-06-26 22:14:20|1784.56|1774.56|1785.67|1775.67|1785.67|1775.67|1784.56|1774.56|34
1624745670000|2021-06-26 22:14:30|1785.68|1775.68|1786.01|1776.01|1786.23|1776.23|1785.36|1775.36|37
1624745680000|2021-06-26 22:14:40|1786.02|1776.02|1785.56|1775.56|1786.14|1776.14|1785.43|1775.43|36
1624745690000|2021-06-26 22:14:50|1785.58|1775.58|1783.45|1773.45|1785.68|1775.68|1783.38|1773.38|37
1624745700000|2021-06-26 22:15:00|1783.54|1773.54|1783.97|1773.97|1784.39|1774.39|1783.54|1773.54|32
1624745710000|2021-06-26 22:15:10|1783.75|1773.75|1780.93|1770.93|1783.75|1773.75|1780.87|1770.87|37
1624745720000|2021-06-26 22:15:20|1781.02|1771.02|1780.95|1770.95|1781.02|1771.02|1780.76|1770.76|28
1624745730000|2021-06-26 22:15:30|1780.98|1770.98|1780.49|1770.49|1780.98|1770.98|1780.41|1770.41|31
1624745740000|2021-06-26 22:15:40|1780.48|1770.48|1780.05|1770.05|1780.48|1770.48|1779.69|1769.69|34
1624745750000|2021-06-26 22:15:50|1779.99|1769.99|1778.47|1768.47|1779.99|1769.99|1778.47|1768.47|36
1624745760000|2021-06-26 22:16:00|1778.52|1768.52|1778.12|1768.12|1778.52|1768.52|1777.73|1767.73|36
1624745770000|2021-06-26 22:16:10|1777.96|1767.96|1779.23|1769.23|1779.32|1769.32|1777.71|1767.71|37
1624745780000|2021-06-26 22:16:20|1779.3|1769.3|1780.38|1770.38|1780.39|1770.39|1779.05|1769.05|34
1624745790000|2021-06-26 22:16:30|1780.5|1770.5|1780.89|1770.89|1781.54|1771.54|1780.16|1770.16|34
1624745800000|2021-06-26 22:16:40|1780.82|1770.82|1780.18|1770.18|1781.13|1771.13|1780.18|1770.18|38
1624745810000|2021-06-26 22:16:50|1780.15|1770.15|1779.38|1769.38|1780.15|1770.15|1779.17|1769.17|32
1624745820000|2021-06-26 22:17:00|1779.27|1769.27|1780.03|1770.03|1780.14|1770.14|1779.26|1769.26|34
1624745830000|2021-06-26 22:17:10|1780.06|1770.06|1779.7|1769.7|1780.87|1770.87|1779.67|1769.67|35
1624745840000|2021-06-26 22:17:20|1779.71|1769.71|1779.77|1769.77|1779.88|1769.88|1779.55|1769.55|28
1624745850000|2021-06-26 22:17:30|1779.71|1769.71|1779.6|1769.6|1779.73|1769.73|1779.55|1769.55|29
1624745860000|2021-06-26 22:17:40|1779.63|1769.63|1779.85|1769.85|1780.06|1770.06|1779.59|1769.59|22
1624745870000|2021-06-26 22:17:50|1779.84|1769.84|1778.62|1768.62|1779.84|1769.84|1778.59|1768.59|24
1624745880000|2021-06-26 22:18:00|1778.63|1768.63|1779.29|1769.29|1779.32|1769.32|1778.62|1768.62|30
1624745890000|2021-06-26 22:18:10|1779.27|1769.27|1779.92|1769.92|1779.92|1769.92|1779.27|1769.27|24
1624745900000|2021-06-26 22:18:20|1779.93|1769.93|1780.85|1770.85|1781.27|1771.27|1779.69|1769.69|33
1624745910000|2021-06-26 22:18:30|1781.01|1771.01|1781.1|1771.1|1781.34|1771.34|1780.72|1770.72|31
1624745920000|2021-06-26 22:18:40|1781.12|1771.12|1780.99|1770.99|1781.12|1771.12|1780.62|1770.62|34
1624745930000|2021-06-26 22:18:50|1780.96|1770.96|1780.18|1770.18|1781.26|1771.26|1780.18|1770.18|31
1624745940000|2021-06-26 22:19:00|1780.21|1770.21|1781.46|1771.46|1781.46|1771.46|1780.04|1770.04|29
1624745950000|2021-06-26 22:19:10|1781.61|1771.61|1780.42|1770.42|1781.87|1771.87|1780.14|1770.14|35
1624745960000|2021-06-26 22:19:20|1780.33|1770.33|1780.69|1770.69|1780.69|1770.69|1780.1|1770.1|33
1624745970000|2021-06-26 22:19:30|1780.76|1770.76|1781.18|1771.18|1781.29|1771.29|1780.28|1770.28|37
1624745980000|2021-06-26 22:19:40|1781.21|1771.21|1781.13|1771.13|1781.55|1771.55|1781.05|1771.05|33
1624745990000|2021-06-26 22:19:50|1781.16|1771.16|1781.2|1771.2|1781.29|1771.29|1780.99|1770.99|28
1624746000000|2021-06-26 22:20:00|1781.21|1771.21|1782.13|1772.13|1782.13|1772.13|1781.13|1771.13|31
1624746010000|2021-06-26 22:20:10|1782.1|1772.1|1781.86|1771.86|1782.1|1772.1|1781.67|1771.67|27
1624746020000|2021-06-26 22:20:20|1781.81|1771.81|1781.86|1771.86|1781.89|1771.89|1781.77|1771.77|19
1624746030000|2021-06-26 22:20:30|1781.85|1771.85|1781.52|1771.52|1781.85|1771.85|1781.21|1771.21|32
1624746040000|2021-06-26 22:20:40|1781.49|1771.49|1782.23|1772.23|1782.26|1772.26|1781.49|1771.49|30
1624746050000|2021-06-26 22:20:50|1782.21|1772.21|1780.56|1770.56|1782.21|1772.21|1780.43|1770.43|39
1624746060000|2021-06-26 22:21:00|1780.62|1770.62|1781.69|1771.69|1781.82|1771.82|1780.61|1770.61|36
1624746070000|2021-06-26 22:21:10|1781.65|1771.65|1781.72|1771.72|1781.76|1771.76|1781.55|1771.55|25
1624746080000|2021-06-26 22:21:20|1781.76|1771.76|1780.94|1770.94|1781.82|1771.82|1780.64|1770.64|26
1624746090000|2021-06-26 22:21:30|1780.92|1770.92|1781.6|1771.6|1781.6|1771.6|1780.84|1770.84|33
1624746100000|2021-06-26 22:21:40|1781.61|1771.61|1781.42|1771.42|1781.61|1771.61|1781.19|1771.19|30
1624746110000|2021-06-26 22:21:50|1781.41|1771.41|1780.92|1770.92|1781.41|1771.41|1780.91|1770.91|28
1624746120000|2021-06-26 22:22:00|1780.93|1770.93|1781.54|1771.54|1781.54|1771.54|1780.93|1770.93|28
1624746130000|2021-06-26 22:22:10|1781.66|1771.66|1781.52|1771.52|1781.68|1771.68|1781.23|1771.23|27
1624746140000|2021-06-26 22:22:20|1781.48|1771.48|1781.32|1771.32|1781.48|1771.48|1781.3|1771.3|15
1624746150000|2021-06-26 22:22:30|1781.44|1771.44|1781.66|1771.66|1781.86|1771.86|1781.44|1771.44|16
1624746160000|2021-06-26 22:22:40|1781.56|1771.56|1781.68|1771.68|1781.68|1771.68|1781.14|1771.14|31
1624746170000|2021-06-26 22:22:50|1781.69|1771.69|1781.84|1771.84|1781.85|1771.85|1781.45|1771.45|35
1624746180000|2021-06-26 22:23:00|1782|1772|1781.04|1771.04|1782.25|1772.25|1780.9|1770.9|30
1624746190000|2021-06-26 22:23:10|1781.05|1771.05|1780.2|1770.2|1781.1|1771.1|1780.19|1770.19|25
1624746200000|2021-06-26 22:23:20|1780.21|1770.21|1780.57|1770.57|1780.66|1770.66|1780.07|1770.07|28
1624746210000|2021-06-26 22:23:30|1780.49|1770.49|1780.09|1770.09|1780.61|1770.61|1780.09|1770.09|26
1624746220000|2021-06-26 22:23:40|1780.08|1770.08|1780.37|1770.37|1780.41|1770.41|1780.08|1770.08|29
1624746230000|2021-06-26 22:23:50|1780.36|1770.36|1780.04|1770.04|1780.37|1770.37|1780.04|1770.04|28
1624746240000|2021-06-26 22:24:00|1780.03|1770.03|1781.7|1771.7|1781.81|1771.81|1780.03|1770.03|28
1624746250000|2021-06-26 22:24:10|1781.72|1771.72|1781.51|1771.51|1782.09|1772.09|1781.51|1771.51|25
1624746260000|2021-06-26 22:24:20|1781.5|1771.5|1782.13|1772.13|1782.13|1772.13|1781.32|1771.32|34
1624746270000|2021-06-26 22:24:30|1782.14|1772.14|1781.81|1771.81|1782.18|1772.18|1781.55|1771.55|34
1624746280000|2021-06-26 22:24:40|1781.99|1771.99|1781.33|1771.33|1782.17|1772.17|1781.33|1771.33|31
1624746290000|2021-06-26 22:24:50|1781.32|1771.32|1782.08|1772.08|1782.14|1772.14|1781.29|1771.29|28
1624746300000|2021-06-26 22:25:00|1782.09|1772.09|1782.11|1772.11|1782.11|1772.11|1781.87|1771.87|20
1624746310000|2021-06-26 22:25:10|1782.1|1772.1|1781.99|1771.99|1782.13|1772.13|1781.99|1771.99|20
1624746320000|2021-06-26 22:25:20|1782.01|1772.01|1782.19|1772.19|1782.23|1772.23|1781.34|1771.34|28
1624746330000|2021-06-26 22:25:30|1782.16|1772.16|1781.95|1771.95|1782.16|1772.16|1781.82|1771.82|29
1624746340000|2021-06-26 22:25:40|1781.98|1771.98|1781.93|1771.93|1781.98|1771.98|1781.88|1771.88|20
1624746350000|2021-06-26 22:25:50|1781.91|1771.91|1781.82|1771.82|1781.97|1771.97|1781.72|1771.72|29
1624746360000|2021-06-26 22:26:00|1781.98|1771.98|1780.32|1770.32|1782.1|1772.1|1780.32|1770.32|29
1624746370000|2021-06-26 22:26:10|1780.31|1770.31|1781.53|1771.53|1781.63|1771.63|1780.26|1770.26|31
1624746380000|2021-06-26 22:26:20|1781.56|1771.56|1780.84|1770.84|1781.6|1771.6|1780.69|1770.69|34
1624746390000|2021-06-26 22:26:30|1780.85|1770.85|1781.44|1771.44|1781.44|1771.44|1780.8|1770.8|33
1624746400000|2021-06-26 22:26:40|1781.43|1771.43|1781.17|1771.17|1781.49|1771.49|1781.17|1771.17|28
1624746410000|2021-06-26 22:26:50|1781.18|1771.18|1781.01|1771.01|1781.49|1771.49|1781.01|1771.01|27
1624746420000|2021-06-26 22:27:00|1780.98|1770.98|1781|1771|1781.02|1771.02|1780.71|1770.71|20
1624746430000|2021-06-26 22:27:10|1781.03|1771.03|1780.95|1770.95|1781.69|1771.69|1780.88|1770.88|29
1624746440000|2021-06-26 22:27:20|1781|1771|1780.58|1770.58|1781.51|1771.51|1780.58|1770.58|20
1624746450000|2021-06-26 22:27:30|1780.57|1770.57|1780.71|1770.71|1780.74|1770.74|1780.57|1770.57|19
1624746460000|2021-06-26 22:27:40|1780.73|1770.73|1780.8|1770.8|1780.81|1770.81|1780.67|1770.67|15
1624746470000|2021-06-26 22:27:50|1780.85|1770.85|1781.22|1771.22|1781.61|1771.61|1780.85|1770.85|31
1624746480000|2021-06-26 22:28:00|1781.27|1771.27|1782.15|1772.15|1782.16|1772.16|1781.27|1771.27|28
1624746490000|2021-06-26 22:28:10|1782.11|1772.11|1781.22|1771.22|1782.11|1772.11|1781.22|1771.22|27
1624746500000|2021-06-26 22:28:20|1781.21|1771.21|1781.51|1771.51|1781.54|1771.54|1781.2|1771.2|19
1624746510000|2021-06-26 22:28:30|1781.53|1771.53|1781.42|1771.42|1781.78|1771.78|1781.36|1771.36|31
1624746520000|2021-06-26 22:28:40|1781.44|1771.44|1781.45|1771.45|1781.65|1771.65|1781.41|1771.41|25
1624746530000|2021-06-26 22:28:50|1781.46|1771.46|1781.52|1771.52|1781.52|1771.52|1781.4|1771.4|7
1624746540000|2021-06-26 22:29:00|1781.53|1771.53|1781.14|1771.14|1781.66|1771.66|1781.14|1771.14|20
1624746550000|2021-06-26 22:29:10|1781.18|1771.18|1781.98|1771.98|1782.1|1772.1|1781.12|1771.12|31
1624746560000|2021-06-26 22:29:20|1781.97|1771.97|1781.15|1771.15|1781.99|1771.99|1780.98|1770.98|18
1624746570000|2021-06-26 22:29:30|1781.11|1771.11|1781.8|1771.8|1781.8|1771.8|1781.11|1771.11|21
1624746580000|2021-06-26 22:29:40|1781.79|1771.79|1780.94|1770.94|1781.79|1771.79|1780.78|1770.78|26
1624746590000|2021-06-26 22:29:50|1780.86|1770.86|1780.55|1770.55|1780.95|1770.95|1780.54|1770.54|17
1624746600000|2021-06-26 22:30:00|1780.51|1770.51|1781.13|1771.13|1781.13|1771.13|1780.34|1770.34|16
1624746610000|2021-06-26 22:30:10|1781.14|1771.14|1781.11|1771.11|1781.2|1771.2|1780.86|1770.86|28
1624746620000|2021-06-26 22:30:20|1781.12|1771.12|1780.4|1770.4|1781.12|1771.12|1780.31|1770.31|26
1624746630000|2021-06-26 22:30:30|1780.41|1770.41|1780.74|1770.74|1780.75|1770.75|1780.4|1770.4|21
1624746640000|2021-06-26 22:30:40|1780.72|1770.72|1781.16|1771.16|1781.19|1771.19|1780.72|1770.72|18
1624746650000|2021-06-26 22:30:50|1781.17|1771.17|1781.22|1771.22|1781.27|1771.27|1781.14|1771.14|20
1624746660000|2021-06-26 22:31:00|1781.21|1771.21|1782.23|1772.23|1782.49|1772.49|1781.19|1771.19|27
1624746670000|2021-06-26 22:31:10|1782.3|1772.3|1783.4|1773.4|1783.49|1773.49|1782.3|1772.3|33
1624746680000|2021-06-26 22:31:20|1783.37|1773.37|1784.12|1774.12|1784.18|1774.18|1783.11|1773.11|37
1624746690000|2021-06-26 22:31:30|1784.1|1774.1|1784.2|1774.2|1784.2|1774.2|1784|1774|30
1624746700000|2021-06-26 22:31:40|1784.19|1774.19|1783.77|1773.77|1784.19|1774.19|1783.54|1773.54|33
1624746710000|2021-06-26 22:31:50|1783.65|1773.65|1783.78|1773.78|1783.92|1773.92|1783.61|1773.61|31
1624746720000|2021-06-26 22:32:00|1783.75|1773.75|1785.56|1775.56|1785.56|1775.56|1783.75|1773.75|37
1624746730000|2021-06-26 22:32:10|1785.6|1775.6|1786.09|1776.09|1786.16|1776.16|1785.6|1775.6|32
1624746740000|2021-06-26 22:32:20|1786.08|1776.08|1786.15|1776.15|1786.15|1776.15|1785.83|1775.83|21
1624746750000|2021-06-26 22:32:30|1786.16|1776.16|1786.79|1776.79|1786.79|1776.79|1785.69|1775.69|36
1624746760000|2021-06-26 22:32:40|1786.72|1776.72|1786.19|1776.19|1786.93|1776.93|1785.86|1775.86|37
1624746770000|2021-06-26 22:32:50|1786.2|1776.2|1786.66|1776.66|1786.8|1776.8|1785.83|1775.83|37
1624746780000|2021-06-26 22:33:00|1786.64|1776.64|1786.81|1776.81|1786.84|1776.84|1786.56|1776.56|34
1624746790000|2021-06-26 22:33:10|1786.74|1776.74|1786.97|1776.97|1786.97|1776.97|1786.72|1776.72|31
1624746800000|2021-06-26 22:33:20|1786.96|1776.96|1785.2|1775.2|1786.96|1776.96|1785.18|1775.18|34
1624746810000|2021-06-26 22:33:30|1785.21|1775.21|1785.45|1775.45|1785.6|1775.6|1784.88|1774.88|36
1624746820000|2021-06-26 22:33:40|1785.42|1775.42|1785.29|1775.29|1786.01|1776.01|1785.29|1775.29|37
1624746830000|2021-06-26 22:33:50|1785.27|1775.27|1786.05|1776.05|1786.05|1776.05|1785.26|1775.26|36
1624746840000|2021-06-26 22:34:00|1786.03|1776.03|1785.82|1775.82|1786.05|1776.05|1785.82|1775.82|37
1624746850000|2021-06-26 22:34:10|1785.83|1775.83|1785.87|1775.87|1786.19|1776.19|1785.73|1775.73|36
1624746860000|2021-06-26 22:34:20|1785.89|1775.89|1786.09|1776.09|1786.13|1776.13|1785.82|1775.82|21
1624746870000|2021-06-26 22:34:30|1786.13|1776.13|1787.26|1777.26|1787.26|1777.26|1786.09|1776.09|26
1624746880000|2021-06-26 22:34:40|1787.25|1777.25|1787.04|1777.04|1787.51|1777.51|1786.85|1776.85|36
1624746890000|2021-06-26 22:34:50|1787.14|1777.14|1788.55|1778.55|1788.71|1778.71|1787.14|1777.14|36
1624746900000|2021-06-26 22:35:00|1788.51|1778.51|1787.81|1777.81|1788.81|1778.81|1787.66|1777.66|37
1624746910000|2021-06-26 22:35:10|1787.8|1777.8|1787.27|1777.27|1787.8|1777.8|1786.78|1776.78|33
1624746920000|2021-06-26 22:35:20|1787.23|1777.23|1787.74|1777.74|1787.74|1777.74|1786.9|1776.9|32
1624746930000|2021-06-26 22:35:30|1787.87|1777.87|1787.74|1777.74|1787.87|1777.87|1787.01|1777.01|34
1624746940000|2021-06-26 22:35:40|1787.73|1777.73|1787.1|1777.1|1787.93|1777.93|1787.1|1777.1|38
1624746950000|2021-06-26 22:35:50|1787.09|1777.09|1786.78|1776.78|1787.41|1777.41|1786.78|1776.78|31
1624746960000|2021-06-26 22:36:00|1786.75|1776.75|1787.88|1777.88|1787.9|1777.9|1786.7|1776.7|32
1624746970000|2021-06-26 22:36:10|1787.83|1777.83|1788.04|1778.04|1788.14|1778.14|1787.45|1777.45|37
1624746980000|2021-06-26 22:36:20|1787.98|1777.98|1786.05|1776.05|1787.98|1777.98|1785.98|1775.98|33
1624746990000|2021-06-26 22:36:30|1786.1|1776.1|1785.95|1775.95|1786.2|1776.2|1785.73|1775.73|35
1624747000000|2021-06-26 22:36:40|1785.97|1775.97|1786.09|1776.09|1786.09|1776.09|1785.71|1775.71|29
1624747010000|2021-06-26 22:36:50|1786.07|1776.07|1784.96|1774.96|1786.07|1776.07|1784.96|1774.96|33
1624747020000|2021-06-26 22:37:00|1785|1775|1785.47|1775.47|1785.47|1775.47|1784.84|1774.84|31
1624747030000|2021-06-26 22:37:10|1785.48|1775.48|1785.73|1775.73|1785.73|1775.73|1785.23|1775.23|23
1624747040000|2021-06-26 22:37:20|1785.7|1775.7|1784.81|1774.81|1785.7|1775.7|1784.56|1774.56|32
1624747050000|2021-06-26 22:37:30|1784.79|1774.79|1784.74|1774.74|1784.88|1774.88|1784.7|1774.7|28
1624747060000|2021-06-26 22:37:40|1784.63|1774.63|1783.87|1773.87|1784.63|1774.63|1783.87|1773.87|31
1624747070000|2021-06-26 22:37:50|1783.86|1773.86|1783.71|1773.71|1784.02|1774.02|1783.71|1773.71|24
1624747080000|2021-06-26 22:38:00|1783.72|1773.72|1785.63|1775.63|1785.63|1775.63|1783.72|1773.72|34
1624747090000|2021-06-26 22:38:10|1785.76|1775.76|1785.78|1775.78|1785.83|1775.83|1785.75|1775.75|29
1624747100000|2021-06-26 22:38:20|1785.81|1775.81|1785.06|1775.06|1785.89|1775.89|1785.06|1775.06|32
1624747110000|2021-06-26 22:38:30|1785.11|1775.11|1785.3|1775.3|1785.39|1775.39|1785.01|1775.01|28
1624747120000|2021-06-26 22:38:40|1785.29|1775.29|1785.47|1775.47|1785.55|1775.55|1785.25|1775.25|34
1624747130000|2021-06-26 22:38:50|1785.41|1775.41|1785.86|1775.86|1785.91|1775.91|1785.34|1775.34|25
1624747140000|2021-06-26 22:39:00|1785.88|1775.88|1785.83|1775.83|1785.94|1775.94|1785.41|1775.41|29
1624747150000|2021-06-26 22:39:10|1785.82|1775.82|1786.1|1776.1|1786.18|1776.18|1785.8|1775.8|28
1624747160000|2021-06-26 22:39:20|1786.12|1776.12|1785.98|1775.98|1786.25|1776.25|1785.98|1775.98|26
1624747170000|2021-06-26 22:39:30|1785.97|1775.97|1785.74|1775.74|1785.97|1775.97|1785.26|1775.26|30
1624747180000|2021-06-26 22:39:40|1785.75|1775.75|1786.03|1776.03|1786.03|1776.03|1785.7|1775.7|31
1624747190000|2021-06-26 22:39:50|1786.12|1776.12|1785.55|1775.55|1786.15|1776.15|1785.55|1775.55|28
1624747200000|2021-06-26 22:40:00|1785.49|1775.49|1786.94|1776.94|1786.99|1776.99|1785.47|1775.47|36
1624747210000|2021-06-26 22:40:10|1786.96|1776.96|1786.79|1776.79|1786.99|1776.99|1786.67|1776.67|36
1624747220000|2021-06-26 22:40:20|1786.77|1776.77|1786.06|1776.06|1786.77|1776.77|1786.06|1776.06|30
1624747230000|2021-06-26 22:40:30|1786.04|1776.04|1786.38|1776.38|1786.43|1776.43|1785.99|1775.99|32
1624747240000|2021-06-26 22:40:40|1786.4|1776.4|1785.97|1775.97|1786.4|1776.4|1785.37|1775.37|30
1624747250000|2021-06-26 22:40:50|1785.96|1775.96|1786.03|1776.03|1786.32|1776.32|1785.96|1775.96|32
1624747260000|2021-06-26 22:41:00|1786.04|1776.04|1787.21|1777.21|1787.23|1777.23|1785.94|1775.94|31
1624747270000|2021-06-26 22:41:10|1787.24|1777.24|1787.09|1777.09|1787.33|1777.33|1787.07|1777.07|31
1624747280000|2021-06-26 22:41:20|1787.07|1777.07|1787.72|1777.72|1787.72|1777.72|1786.38|1776.38|31
1624747290000|2021-06-26 22:41:30|1787.66|1777.66|1786.89|1776.89|1787.72|1777.72|1786.89|1776.89|30
1624747300000|2021-06-26 22:41:40|1786.86|1776.86|1787.43|1777.43|1787.51|1777.51|1786.86|1776.86|27
1624747310000|2021-06-26 22:41:50|1787.46|1777.46|1787.06|1777.06|1787.52|1777.52|1786.63|1776.63|31
1624747320000|2021-06-26 22:42:00|1787.05|1777.05|1786.94|1776.94|1787.35|1777.35|1786.81|1776.81|30
1624747330000|2021-06-26 22:42:10|1787.13|1777.13|1786.56|1776.56|1787.14|1777.14|1786.53|1776.53|34
1624747340000|2021-06-26 22:42:20|1786.55|1776.55|1786.92|1776.92|1787.2|1777.2|1786.55|1776.55|33
1624747350000|2021-06-26 22:42:30|1786.85|1776.85|1786.79|1776.79|1786.88|1776.88|1786.63|1776.63|28
1624747360000|2021-06-26 22:42:40|1786.81|1776.81|1786.81|1776.81|1786.85|1776.85|1786.73|1776.73|13
1624747370000|2021-06-26 22:42:50|1786.8|1776.8|1787|1777|1787|1777|1786.51|1776.51|32
1624747380000|2021-06-26 22:43:00|1787.04|1777.04|1788.26|1778.26|1788.26|1778.26|1786.93|1776.93|36
1624747390000|2021-06-26 22:43:10|1788.28|1778.28|1788.55|1778.55|1788.55|1778.55|1788.19|1778.19|28
1624747400000|2021-06-26 22:43:20|1788.56|1778.56|1787.64|1777.64|1788.58|1778.58|1787.47|1777.47|32
1624747410000|2021-06-26 22:43:30|1787.69|1777.69|1788.05|1778.05|1788.07|1778.07|1787.69|1777.69|24
1624747420000|2021-06-26 22:43:40|1788.19|1778.19|1788.15|1778.15|1788.7|1778.7|1787.97|1777.97|26
1624747430000|2021-06-26 22:43:50|1788.22|1778.22|1787.77|1777.77|1788.45|1778.45|1787.77|1777.77|30
1624747440000|2021-06-26 22:44:00|1787.75|1777.75|1787.85|1777.85|1787.85|1777.85|1787.4|1777.4|31
1624747450000|2021-06-26 22:44:10|1787.96|1777.96|1788.49|1778.49|1788.58|1778.58|1787.91|1777.91|26
1624747460000|2021-06-26 22:44:20|1788.52|1778.52|1788.59|1778.59|1788.81|1778.81|1788.3|1778.3|31
1624747470000|2021-06-26 22:44:30|1788.62|1778.62|1789.35|1779.35|1790.14|1780.14|1788.61|1778.61|36
1624747480000|2021-06-26 22:44:40|1789.34|1779.34|1790.18|1780.18|1790.95|1780.95|1789.34|1779.34|39
1624747490000|2021-06-26 22:44:50|1790.13|1780.13|1789.98|1779.98|1790.17|1780.17|1789.95|1779.95|27
1624747500000|2021-06-26 22:45:00|1789.97|1779.97|1790.03|1780.03|1790.25|1780.25|1789.91|1779.91|26
1624747510000|2021-06-26 22:45:10|1790.02|1780.02|1789.7|1779.7|1790.02|1780.02|1789.01|1779.01|34
1624747520000|2021-06-26 22:45:20|1789.67|1779.67|1787.86|1777.86|1789.67|1779.67|1787.85|1777.85|38
1624747530000|2021-06-26 22:45:30|1787.87|1777.87|1788.13|1778.13|1788.13|1778.13|1787.5|1777.5|32
1624747540000|2021-06-26 22:45:40|1788.11|1778.11|1789.35|1779.35|1789.35|1779.35|1787.91|1777.91|36
1624747550000|2021-06-26 22:45:50|1789.34|1779.34|1789.29|1779.29|1789.41|1779.41|1789.22|1779.22|35
1624747560000|2021-06-26 22:46:00|1789.28|1779.28|1790.01|1780.01|1790.02|1780.02|1789.28|1779.28|31
1624747570000|2021-06-26 22:46:10|1790.04|1780.04|1790.21|1780.21|1790.21|1780.21|1789.97|1779.97|18
1624747580000|2021-06-26 22:46:20|1790.19|1780.19|1790.22|1780.22|1790.69|1780.69|1790.09|1780.09|35
1624747590000|2021-06-26 22:46:30|1790.25|1780.25|1790.62|1780.62|1790.75|1780.75|1790.25|1780.25|33
1624747600000|2021-06-26 22:46:40|1790.61|1780.61|1790.17|1780.17|1790.61|1780.61|1789.99|1779.99|32
1624747610000|2021-06-26 22:46:50|1790.11|1780.11|1789.87|1779.87|1790.59|1780.59|1789.72|1779.72|34
1624747620000|2021-06-26 22:47:00|1789.91|1779.91|1791.92|1781.92|1791.92|1781.92|1789.83|1779.83|38
1624747630000|2021-06-26 22:47:10|1791.93|1781.93|1790.78|1780.78|1791.93|1781.93|1790.66|1780.66|38
1624747640000|2021-06-26 22:47:20|1790.9|1780.9|1789.56|1779.56|1790.9|1780.9|1789.56|1779.56|32
1624747650000|2021-06-26 22:47:30|1789.53|1779.53|1788.8|1778.8|1789.53|1779.53|1788.69|1778.69|28
1624747660000|2021-06-26 22:47:40|1788.79|1778.79|1789.16|1779.16|1789.37|1779.37|1788.69|1778.69|31
1624747670000|2021-06-26 22:47:50|1789.18|1779.18|1789.29|1779.29|1789.32|1779.32|1789.12|1779.12|29
1624747680000|2021-06-26 22:48:00|1789.25|1779.25|1789.55|1779.55|1789.55|1779.55|1789.2|1779.2|23
1624747690000|2021-06-26 22:48:10|1789.51|1779.51|1789.9|1779.9|1790.19|1780.19|1789.51|1779.51|23
1624747700000|2021-06-26 22:48:20|1789.89|1779.89|1789.54|1779.54|1789.94|1779.94|1789.5|1779.5|24
1624747710000|2021-06-26 22:48:30|1789.5|1779.5|1789.55|1779.55|1789.59|1779.59|1789.39|1779.39|20
1624747720000|2021-06-26 22:48:40|1789.54|1779.54|1789.46|1779.46|1789.54|1779.54|1789.41|1779.41|22
1624747730000|2021-06-26 22:48:50|1789.47|1779.47|1789.97|1779.97|1789.97|1779.97|1789.3|1779.3|25
1624747740000|2021-06-26 22:49:00|1790.07|1780.07|1790.64|1780.64|1790.71|1780.71|1790.07|1780.07|22
1624747750000|2021-06-26 22:49:10|1790.63|1780.63|1791.41|1781.41|1791.41|1781.41|1790.42|1780.42|27
1624747760000|2021-06-26 22:49:20|1791.61|1781.61|1791.94|1781.94|1791.94|1781.94|1791.61|1781.61|29
1624747770000|2021-06-26 22:49:30|1792|1782|1791.86|1781.86|1792.15|1782.15|1791.54|1781.54|33
1624747780000|2021-06-26 22:49:40|1791.89|1781.89|1792.25|1782.25|1792.65|1782.65|1791.89|1781.89|32
1624747790000|2021-06-26 22:49:50|1792.33|1782.33|1792.2|1782.2|1792.61|1782.61|1792.09|1782.09|33
1624747800000|2021-06-26 22:50:00|1792.21|1782.21|1792.94|1782.94|1792.94|1782.94|1792.2|1782.2|30
1624747810000|2021-06-26 22:50:10|1792.96|1782.96|1793.09|1783.09|1793.2|1783.2|1792.94|1782.94|28
1624747820000|2021-06-26 22:50:20|1793.1|1783.1|1793.31|1783.31|1793.35|1783.35|1793.07|1783.07|32
1624747830000|2021-06-26 22:50:30|1793.27|1783.27|1793.18|1783.18|1793.32|1783.32|1793.05|1783.05|32
1624747840000|2021-06-26 22:50:40|1793.19|1783.19|1792.92|1782.92|1793.27|1783.27|1792.92|1782.92|34
1624747850000|2021-06-26 22:50:50|1792.79|1782.79|1792.63|1782.63|1792.8|1782.8|1792.28|1782.28|33
1624747860000|2021-06-26 22:51:00|1792.62|1782.62|1793.42|1783.42|1793.43|1783.43|1792.54|1782.54|31
1624747870000|2021-06-26 22:51:10|1793.39|1783.39|1793.18|1783.18|1793.39|1783.39|1792.51|1782.51|37
1624747880000|2021-06-26 22:51:20|1793.17|1783.17|1793.18|1783.18|1793.32|1783.32|1793.17|1783.17|30
1624747890000|2021-06-26 22:51:30|1793.11|1783.11|1792.94|1782.94|1793.42|1783.42|1792.94|1782.94|36
1624747900000|2021-06-26 22:51:40|1792.96|1782.96|1793.21|1783.21|1793.21|1783.21|1792.93|1782.93|32
1624747910000|2021-06-26 22:51:50|1793.19|1783.19|1793.38|1783.38|1793.41|1783.41|1793.19|1783.19|31
1624747920000|2021-06-26 22:52:00|1793.36|1783.36|1793.8|1783.8|1793.81|1783.81|1793.36|1783.36|29
1624747930000|2021-06-26 22:52:10|1793.79|1783.79|1793.91|1783.91|1793.92|1783.92|1793.74|1783.74|20
1624747940000|2021-06-26 22:52:20|1793.93|1783.93|1793.28|1783.28|1793.98|1783.98|1793.2|1783.2|30
1624747950000|2021-06-26 22:52:30|1793.3|1783.3|1793.2|1783.2|1793.3|1783.3|1793.19|1783.19|23
1624747960000|2021-06-26 22:52:40|1793.21|1783.21|1793.19|1783.19|1793.22|1783.22|1793.18|1783.18|10
1624747970000|2021-06-26 22:52:50|1793.18|1783.18|1793.18|1783.18|1793.18|1783.18|1793.17|1783.17|11
1624747980000|2021-06-26 22:53:00|1793.17|1783.17|1793.45|1783.45|1793.45|1783.45|1793.07|1783.07|20
1624747990000|2021-06-26 22:53:10|1793.35|1783.35|1793.04|1783.04|1793.35|1783.35|1792.99|1782.99|26
1624748000000|2021-06-26 22:53:20|1792.99|1782.99|1793.05|1783.05|1793.09|1783.09|1792.98|1782.98|14
1624748010000|2021-06-26 22:53:30|1792.98|1782.98|1793.81|1783.81|1793.81|1783.81|1792.93|1782.93|29
1624748020000|2021-06-26 22:53:40|1793.82|1783.82|1793.83|1783.83|1793.92|1783.92|1793.74|1783.74|32
1624748030000|2021-06-26 22:53:50|1793.87|1783.87|1793.88|1783.88|1793.94|1783.94|1793.7|1783.7|23
1624748040000|2021-06-26 22:54:00|1793.89|1783.89|1794.38|1784.38|1794.41|1784.41|1793.84|1783.84|28
1624748050000|2021-06-26 22:54:10|1794.39|1784.39|1793.62|1783.62|1794.39|1784.39|1793.36|1783.36|33
1624748060000|2021-06-26 22:54:20|1793.6|1783.6|1793.2|1783.2|1793.76|1783.76|1793.19|1783.19|33
1624748070000|2021-06-26 22:54:30|1793.14|1783.14|1793.38|1783.38|1793.51|1783.51|1792.76|1782.76|36
1624748080000|2021-06-26 22:54:40|1793.19|1783.19|1793.24|1783.24|1793.49|1783.49|1793.08|1783.08|35
1624748090000|2021-06-26 22:54:50|1793.25|1783.25|1793.22|1783.22|1793.41|1783.41|1793.16|1783.16|25
1624748100000|2021-06-26 22:55:00|1793.23|1783.23|1794.98|1784.98|1794.98|1784.98|1793.2|1783.2|33
1624748110000|2021-06-26 22:55:10|1794.97|1784.97|1795.28|1785.28|1795.31|1785.31|1794.8|1784.8|25
1624748120000|2021-06-26 22:55:20|1795.37|1785.37|1795.47|1785.47|1795.47|1785.47|1795.37|1785.37|16
1624748130000|2021-06-26 22:55:30|1795.41|1785.41|1795.52|1785.52|1795.73|1785.73|1795.39|1785.39|17
1624748140000|2021-06-26 22:55:40|1795.57|1785.57|1795.65|1785.65|1795.65|1785.65|1795.39|1785.39|27
1624748150000|2021-06-26 22:55:50|1795.69|1785.69|1795.95|1785.95|1796.04|1786.04|1795.61|1785.61|22
1624748160000|2021-06-26 22:56:00|1795.94|1785.94|1796.52|1786.52|1796.68|1786.68|1795.94|1785.94|28
1624748170000|2021-06-26 22:56:10|1796.59|1786.59|1796.53|1786.53|1796.98|1786.98|1796.26|1786.26|30
1624748180000|2021-06-26 22:56:20|1796.52|1786.52|1796.07|1786.07|1796.52|1786.52|1796.04|1786.04|30
1624748190000|2021-06-26 22:56:30|1796.08|1786.08|1796.35|1786.35|1796.62|1786.62|1796.08|1786.08|26
1624748200000|2021-06-26 22:56:40|1796.32|1786.32|1796.19|1786.19|1796.52|1786.52|1796.19|1786.19|29
1624748210000|2021-06-26 22:56:50|1796.15|1786.15|1795.46|1785.46|1796.18|1786.18|1795.46|1785.46|24
1624748220000|2021-06-26 22:57:00|1795.52|1785.52|1796.58|1786.58|1796.59|1786.59|1795.52|1785.52|32
1624748230000|2021-06-26 22:57:10|1796.66|1786.66|1796.97|1786.97|1797.13|1787.13|1796.66|1786.66|24
1624748240000|2021-06-26 22:57:20|1796.98|1786.98|1797.04|1787.04|1797.1|1787.1|1796.97|1786.97|27
1624748250000|2021-06-26 22:57:30|1797.05|1787.05|1797.2|1787.2|1797.24|1787.24|1797.04|1787.04|19
1624748260000|2021-06-26 22:57:40|1797.19|1787.19|1797.79|1787.79|1797.79|1787.79|1797.15|1787.15|20
1624748270000|2021-06-26 22:57:50|1797.78|1787.78|1799.3|1789.3|1799.36|1789.36|1797.78|1787.78|33
1624748280000|2021-06-26 22:58:00|1799.34|1789.34|1798.39|1788.39|1799.34|1789.34|1798.29|1788.29|33
1624748290000|2021-06-26 22:58:10|1798.44|1788.44|1798.97|1788.97|1798.97|1788.97|1798.37|1788.37|30
1624748300000|2021-06-26 22:58:20|1798.99|1788.99|1798.47|1788.47|1798.99|1788.99|1798.47|1788.47|25
1624748310000|2021-06-26 22:58:30|1798.45|1788.45|1799.09|1789.09|1799.13|1789.13|1798.36|1788.36|30
1624748320000|2021-06-26 22:58:40|1799.08|1789.08|1799.06|1789.06|1799.5|1789.5|1799|1789|31
1624748330000|2021-06-26 22:58:50|1799.08|1789.08|1798.51|1788.51|1799.08|1789.08|1798.35|1788.35|34
1624748340000|2021-06-26 22:59:00|1798.52|1788.52|1798.68|1788.68|1798.68|1788.68|1798.31|1788.31|22
1624748350000|2021-06-26 22:59:10|1798.67|1788.67|1798.4|1788.4|1798.67|1788.67|1798.12|1788.12|21
1624748360000|2021-06-26 22:59:20|1798.41|1788.41|1798.1|1788.1|1798.48|1788.48|1798.06|1788.06|28
1624748370000|2021-06-26 22:59:30|1798.14|1788.14|1798.31|1788.31|1798.54|1788.54|1798.04|1788.04|33
1624748380000|2021-06-26 22:59:40|1798.32|1788.32|1798.3|1788.3|1798.35|1788.35|1798.26|1788.26|13
1624748390000|2021-06-26 22:59:50|1798.28|1788.28|1798|1788|1798.28|1788.28|1797.94|1787.94|15
1624748400000|2021-06-26 23:00:00|1797.98|1787.98|1799.04|1789.04|1799.09|1789.09|1797.95|1787.95|24
1624748410000|2021-06-26 23:00:10|1799|1789|1798.63|1788.63|1799.04|1789.04|1798.63|1788.63|26
1624748420000|2021-06-26 23:00:20|1798.65|1788.65|1798.97|1788.97|1799.03|1789.03|1798.62|1788.62|30
1624748430000|2021-06-26 23:00:30|1798.95|1788.95|1798.85|1788.85|1799.08|1789.08|1798.82|1788.82|30
1624748440000|2021-06-26 23:00:40|1798.86|1788.86|1798.31|1788.31|1798.88|1788.88|1798.3|1788.3|28
1624748450000|2021-06-26 23:00:50|1798.35|1788.35|1798.61|1788.61|1798.61|1788.61|1798.35|1788.35|29
1624748460000|2021-06-26 23:01:00|1798.67|1788.67|1798.69|1788.69|1799.12|1789.12|1798.61|1788.61|30
1624748470000|2021-06-26 23:01:10|1798.7|1788.7|1798.17|1788.17|1798.71|1788.71|1798.15|1788.15|22
1624748480000|2021-06-26 23:01:20|1798.15|1788.15|1797.95|1787.95|1798.17|1788.17|1797.72|1787.72|28
1624748490000|2021-06-26 23:01:30|1797.96|1787.96|1797.31|1787.31|1797.96|1787.96|1797.31|1787.31|29
1624748500000|2021-06-26 23:01:40|1797.67|1787.67|1795.42|1785.42|1797.82|1787.82|1795.3|1785.3|35
1624748510000|2021-06-26 23:01:50|1795.33|1785.33|1794.6|1784.6|1795.83|1785.83|1794.6|1784.6|29
1624748520000|2021-06-26 23:02:00|1794.59|1784.59|1795.15|1785.15|1795.52|1785.52|1794.58|1784.58|33
1624748530000|2021-06-26 23:02:10|1795.16|1785.16|1794.61|1784.61|1795.21|1785.21|1794.47|1784.47|32
1624748540000|2021-06-26 23:02:20|1794.59|1784.59|1794.26|1784.26|1794.67|1784.67|1794.26|1784.26|36
1624748550000|2021-06-26 23:02:30|1794.14|1784.14|1793.13|1783.13|1794.14|1784.14|1793.13|1783.13|35
1624748560000|2021-06-26 23:02:40|1793.08|1783.08|1793.16|1783.16|1793.78|1783.78|1792.95|1782.95|34
1624748570000|2021-06-26 23:02:50|1793.19|1783.19|1793.38|1783.38|1793.68|1783.68|1793.19|1783.19|35
1624748580000|2021-06-26 23:03:00|1793.39|1783.39|1793.14|1783.14|1793.42|1783.42|1793.14|1783.14|30
1624748590000|2021-06-26 23:03:10|1793.11|1783.11|1794.12|1784.12|1794.12|1784.12|1793.02|1783.02|34
1624748600000|2021-06-26 23:03:20|1794.33|1784.33|1793.91|1783.91|1794.95|1784.95|1793.91|1783.91|36
1624748610000|2021-06-26 23:03:30|1793.85|1783.85|1792.28|1782.28|1793.85|1783.85|1792.28|1782.28|37
1624748620000|2021-06-26 23:03:40|1792.32|1782.32|1792.31|1782.31|1792.36|1782.36|1792.08|1782.08|34
1624748630000|2021-06-26 23:03:50|1792.34|1782.34|1792.22|1782.22|1792.57|1782.57|1792.15|1782.15|34
1624748640000|2021-06-26 23:04:00|1792.23|1782.23|1791.94|1781.94|1792.24|1782.24|1791.78|1781.78|32
1624748650000|2021-06-26 23:04:10|1791.93|1781.93|1790.89|1780.89|1791.94|1781.94|1790.83|1780.83|29
1624748660000|2021-06-26 23:04:20|1790.85|1780.85|1792.18|1782.18|1792.19|1782.19|1790.84|1780.84|34
1624748670000|2021-06-26 23:04:30|1792.28|1782.28|1791.73|1781.73|1792.28|1782.28|1791.47|1781.47|40
1624748680000|2021-06-26 23:04:40|1791.68|1781.68|1791.29|1781.29|1791.68|1781.68|1791.22|1781.22|29
1624748690000|2021-06-26 23:04:50|1791.32|1781.32|1791.98|1781.98|1791.98|1781.98|1791.27|1781.27|16
1624748700000|2021-06-26 23:05:00|1791.96|1781.96|1791.13|1781.13|1791.99|1781.99|1791.01|1781.01|33
1624748710000|2021-06-26 23:05:10|1791.09|1781.09|1791.04|1781.04|1791.16|1781.16|1791|1781|24
1624748720000|2021-06-26 23:05:20|1791.05|1781.05|1791.36|1781.36|1791.39|1781.39|1790.68|1780.68|27
1624748730000|2021-06-26 23:05:30|1791.37|1781.37|1792.23|1782.23|1792.5|1782.5|1791.33|1781.33|32
1624748740000|2021-06-26 23:05:40|1792.27|1782.27|1792.27|1782.27|1792.93|1782.93|1792.18|1782.18|38
1624748750000|2021-06-26 23:05:50|1792.4|1782.4|1792.94|1782.94|1792.97|1782.97|1792.38|1782.38|33
1624748760000|2021-06-26 23:06:00|1792.85|1782.85|1792.47|1782.47|1793.43|1783.43|1792.47|1782.47|31
1624748770000|2021-06-26 23:06:10|1792.46|1782.46|1792.32|1782.32|1792.52|1782.52|1791.73|1781.73|36
1624748780000|2021-06-26 23:06:20|1792.31|1782.31|1792.83|1782.83|1792.83|1782.83|1791.94|1781.94|38
1624748790000|2021-06-26 23:06:30|1792.84|1782.84|1792.75|1782.75|1792.84|1782.84|1792.74|1782.74|15
1624748800000|2021-06-26 23:06:40|1792.74|1782.74|1792.93|1782.93|1792.97|1782.97|1792.33|1782.33|27
1624748810000|2021-06-26 23:06:50|1792.97|1782.97|1793.6|1783.6|1793.6|1783.6|1792.97|1782.97|26
1624748820000|2021-06-26 23:07:00|1793.66|1783.66|1794.13|1784.13|1794.16|1784.16|1793.55|1783.55|31
1624748830000|2021-06-26 23:07:10|1794.12|1784.12|1794.2|1784.2|1794.51|1784.51|1793.91|1783.91|29
1624748840000|2021-06-26 23:07:20|1794.21|1784.21|1794.13|1784.13|1794.26|1784.26|1794.08|1784.08|14
1624748850000|2021-06-26 23:07:30|1794.14|1784.14|1794.52|1784.52|1794.55|1784.55|1794.14|1784.14|30
1624748860000|2021-06-26 23:07:40|1794.51|1784.51|1795.21|1785.21|1795.26|1785.26|1794.44|1784.44|32
1624748870000|2021-06-26 23:07:50|1795.18|1785.18|1795.17|1785.17|1795.27|1785.27|1794.89|1784.89|35
1624748880000|2021-06-26 23:08:00|1795.19|1785.19|1795.08|1785.08|1795.23|1785.23|1795.08|1785.08|24
1624748890000|2021-06-26 23:08:10|1795.05|1785.05|1795.44|1785.44|1795.75|1785.75|1795.05|1785.05|30
1624748900000|2021-06-26 23:08:20|1795.41|1785.41|1795.83|1785.83|1795.93|1785.93|1795.41|1785.41|26
1624748910000|2021-06-26 23:08:30|1795.8|1785.8|1796.23|1786.23|1796.26|1786.26|1795.8|1785.8|33
1624748920000|2021-06-26 23:08:40|1796.26|1786.26|1797.85|1787.85|1797.85|1787.85|1796.18|1786.18|34
1624748930000|2021-06-26 23:08:50|1797.9|1787.9|1798.23|1788.23|1798.4|1788.4|1797.9|1787.9|36
1624748940000|2021-06-26 23:09:00|1798.24|1788.24|1798.33|1788.33|1798.74|1788.74|1798.21|1788.21|34
1624748950000|2021-06-26 23:09:10|1798.39|1788.39|1799.87|1789.87|1799.88|1789.88|1798.2|1788.2|36
1624748960000|2021-06-26 23:09:20|1799.9|1789.9|1800.25|1790.25|1800.31|1790.31|1799.9|1789.9|27
1624748970000|2021-06-26 23:09:30|1800.27|1790.27|1800.34|1790.34|1800.41|1790.41|1800.21|1790.21|26
1624748980000|2021-06-26 23:09:40|1800.38|1790.38|1800.23|1790.23|1800.39|1790.39|1800.15|1790.15|22
1624748990000|2021-06-26 23:09:50|1800.29|1790.29|1800.53|1790.53|1800.53|1790.53|1800.13|1790.13|25
1624749000000|2021-06-26 23:10:00|1800.46|1790.46|1799.57|1789.57|1800.46|1790.46|1799.57|1789.57|29
1624749010000|2021-06-26 23:10:10|1799.61|1789.61|1798.69|1788.69|1799.62|1789.62|1798.68|1788.68|33
1624749020000|2021-06-26 23:10:20|1798.58|1788.58|1798.23|1788.23|1798.71|1788.71|1798.21|1788.21|33
1624749030000|2021-06-26 23:10:30|1798.24|1788.24|1798.81|1788.81|1798.89|1788.89|1798.23|1788.23|28
1624749040000|2021-06-26 23:10:40|1798.78|1788.78|1799.29|1789.29|1799.37|1789.37|1798.59|1788.59|33
1624749050000|2021-06-26 23:10:50|1799.28|1789.28|1799.78|1789.78|1799.97|1789.97|1798.63|1788.63|35
1624749060000|2021-06-26 23:11:00|1799.79|1789.79|1799.43|1789.43|1799.98|1789.98|1799.29|1789.29|30
1624749070000|2021-06-26 23:11:10|1799.42|1789.42|1800.98|1790.98|1800.98|1790.98|1799.36|1789.36|32
1624749080000|2021-06-26 23:11:20|1801.21|1791.21|1802.4|1792.4|1803.2|1793.2|1801.21|1791.21|37
1624749090000|2021-06-26 23:11:30|1802.43|1792.43|1801.6|1791.6|1802.62|1792.62|1800.89|1790.89|36
1624749100000|2021-06-26 23:11:40|1801.67|1791.67|1800.8|1790.8|1801.67|1791.67|1800.71|1790.71|31
1624749110000|2021-06-26 23:11:50|1800.76|1790.76|1800.88|1790.88|1801.24|1791.24|1800.61|1790.61|37
1624749120000|2021-06-26 23:12:00|1800.87|1790.87|1800.98|1790.98|1801.02|1791.02|1800.73|1790.73|25
1624749130000|2021-06-26 23:12:10|1800.86|1790.86|1800|1790|1800.86|1790.86|1800|1790|31
1624749140000|2021-06-26 23:12:20|1799.99|1789.99|1799.32|1789.32|1799.99|1789.99|1799.21|1789.21|33
1624749150000|2021-06-26 23:12:30|1799.2|1789.2|1801.08|1791.08|1801.11|1791.11|1799.2|1789.2|33
1624749160000|2021-06-26 23:12:40|1801.03|1791.03|1800.61|1790.61|1801.09|1791.09|1800.53|1790.53|24
1624749170000|2021-06-26 23:12:50|1800.56|1790.56|1800.04|1790.04|1800.56|1790.56|1799.99|1789.99|21
1624749180000|2021-06-26 23:13:00|1799.99|1789.99|1799.28|1789.28|1800.02|1790.02|1799.28|1789.28|27
1624749190000|2021-06-26 23:13:10|1799.26|1789.26|1798.42|1788.42|1799.26|1789.26|1798.42|1788.42|25
1624749200000|2021-06-26 23:13:20|1798.44|1788.44|1798.12|1788.12|1798.47|1788.47|1798.08|1788.08|26
1624749210000|2021-06-26 23:13:30|1797.96|1787.96|1797.87|1787.87|1798.38|1788.38|1797.81|1787.81|33
1624749220000|2021-06-26 23:13:40|1797.88|1787.88|1798.12|1788.12|1798.42|1788.42|1797.75|1787.75|26
1624749230000|2021-06-26 23:13:50|1797.95|1787.95|1799.17|1789.17|1799.17|1789.17|1797.92|1787.92|30
1624749240000|2021-06-26 23:14:00|1799.22|1789.22|1799.71|1789.71|1799.74|1789.74|1798.72|1788.72|33
1624749250000|2021-06-26 23:14:10|1799.74|1789.74|1799.31|1789.31|1799.75|1789.75|1799.12|1789.12|36
1624749260000|2021-06-26 23:14:20|1799.34|1789.34|1798.84|1788.84|1799.34|1789.34|1798.84|1788.84|34
1624749270000|2021-06-26 23:14:30|1798.81|1788.81|1798.36|1788.36|1798.81|1788.81|1798.24|1788.24|33
1624749280000|2021-06-26 23:14:40|1798.41|1788.41|1797.76|1787.76|1798.41|1788.41|1797.73|1787.73|34
1624749290000|2021-06-26 23:14:50|1797.68|1787.68|1798.12|1788.12|1798.51|1788.51|1797.64|1787.64|32
1624749300000|2021-06-26 23:15:00|1798.04|1788.04|1797.74|1787.74|1798.84|1788.84|1797.71|1787.71|39
1624749310000|2021-06-26 23:15:10|1797.91|1787.91|1796.04|1786.04|1797.91|1787.91|1796.02|1786.02|35
1624749320000|2021-06-26 23:15:20|1796.19|1786.19|1795.7|1785.7|1796.69|1786.69|1795.4|1785.4|36
1624749330000|2021-06-26 23:15:30|1795.61|1785.61|1795.97|1785.97|1796.02|1786.02|1795.39|1785.39|33
1624749340000|2021-06-26 23:15:40|1795.96|1785.96|1795.65|1785.65|1796.04|1786.04|1795.49|1785.49|22
1624749350000|2021-06-26 23:15:50|1795.63|1785.63|1795.5|1785.5|1795.65|1785.65|1795.44|1785.44|23
1624749360000|2021-06-26 23:16:00|1795.47|1785.47|1796.04|1786.04|1796.76|1786.76|1795.43|1785.43|36
1624749370000|2021-06-26 23:16:10|1796.29|1786.29|1795.26|1785.26|1796.58|1786.58|1795.26|1785.26|33
1624749380000|2021-06-26 23:16:20|1795.15|1785.15|1794.97|1784.97|1795.15|1785.15|1794.89|1784.89|27
1624749390000|2021-06-26 23:16:30|1794.92|1784.92|1793.98|1783.98|1795.13|1785.13|1793.98|1783.98|26
1624749400000|2021-06-26 23:16:40|1793.99|1783.99|1793.46|1783.46|1793.99|1783.99|1793.4|1783.4|37
1624749410000|2021-06-26 23:16:50|1793.47|1783.47|1793.49|1783.49|1793.79|1783.79|1793.41|1783.41|26
1624749420000|2021-06-26 23:17:00|1793.51|1783.51|1794.99|1784.99|1794.99|1784.99|1793.48|1783.48|29
1624749430000|2021-06-26 23:17:10|1795.11|1785.11|1794.35|1784.35|1795.4|1785.4|1794.34|1784.34|31
1624749440000|2021-06-26 23:17:20|1794.34|1784.34|1793.85|1783.85|1794.4|1784.4|1793.8|1783.8|23
1624749450000|2021-06-26 23:17:30|1793.86|1783.86|1793.79|1783.79|1793.97|1783.97|1793.79|1783.79|24
1624749460000|2021-06-26 23:17:40|1793.89|1783.89|1793.65|1783.65|1793.9|1783.9|1793.6|1783.6|19
1624749470000|2021-06-26 23:17:50|1793.64|1783.64|1793.63|1783.63|1793.81|1783.81|1793.48|1783.48|32
1624749480000|2021-06-26 23:18:00|1793.58|1783.58|1793.55|1783.55|1793.79|1783.79|1793.55|1783.55|27
1624749490000|2021-06-26 23:18:10|1793.59|1783.59|1793.18|1783.18|1793.9|1783.9|1793.11|1783.11|33
1624749500000|2021-06-26 23:18:20|1793.23|1783.23|1793.05|1783.05|1793.61|1783.61|1793.05|1783.05|32
1624749510000|2021-06-26 23:18:30|1793.03|1783.03|1792.85|1782.85|1793.16|1783.16|1792.85|1782.85|29
1624749520000|2021-06-26 23:18:40|1792.84|1782.84|1792.57|1782.57|1793.3|1783.3|1792.3|1782.3|37
1624749530000|2021-06-26 23:18:50|1792.47|1782.47|1791.97|1781.97|1792.61|1782.61|1791.93|1781.93|28
1624749540000|2021-06-26 23:19:00|1791.98|1781.98|1792.11|1782.11|1792.19|1782.19|1791.65|1781.65|33
1624749550000|2021-06-26 23:19:10|1792.15|1782.15|1791.44|1781.44|1792.18|1782.18|1791.43|1781.43|27
1624749560000|2021-06-26 23:19:20|1791.46|1781.46|1791.48|1781.48|1791.5|1781.5|1791.36|1781.36|31
1624749570000|2021-06-26 23:19:30|1791.44|1781.44|1791.51|1781.51|1792.19|1782.19|1791.44|1781.44|31
1624749580000|2021-06-26 23:19:40|1791.57|1781.57|1791.41|1781.41|1791.61|1781.61|1791.41|1781.41|17
1624749590000|2021-06-26 23:19:50|1791.4|1781.4|1791.17|1781.17|1791.64|1781.64|1791.08|1781.08|28
1624749600000|2021-06-26 23:20:00|1791.18|1781.18|1791.06|1781.06|1791.21|1781.21|1791.03|1781.03|17
1624749610000|2021-06-26 23:20:10|1791.05|1781.05|1790.96|1780.96|1791.07|1781.07|1790.96|1780.96|14
1624749620000|2021-06-26 23:20:20|1790.95|1780.95|1791.04|1781.04|1791.05|1781.05|1790.95|1780.95|13
1624749630000|2021-06-26 23:20:30|1791.05|1781.05|1791.15|1781.15|1791.3|1781.3|1791.05|1781.05|18
1624749640000|2021-06-26 23:20:40|1791.16|1781.16|1791.22|1781.22|1791.27|1781.27|1791.16|1781.16|20
1624749650000|2021-06-26 23:20:50|1791.27|1781.27|1792.21|1782.21|1792.36|1782.36|1791.27|1781.27|33
1624749660000|2021-06-26 23:21:00|1792.23|1782.23|1792.22|1782.22|1792.24|1782.24|1792.18|1782.18|6
1624749670000|2021-06-26 23:21:10|1792.26|1782.26|1792.26|1782.26|1792.28|1782.28|1792.17|1782.17|16
1624749680000|2021-06-26 23:21:20|1792.2|1782.2|1791.84|1781.84|1792.25|1782.25|1791.48|1781.48|29
1624749690000|2021-06-26 23:21:30|1791.81|1781.81|1791.67|1781.67|1791.88|1781.88|1791.67|1781.67|10
1624749700000|2021-06-26 23:21:40|1791.7|1781.7|1791.84|1781.84|1791.84|1781.84|1791.61|1781.61|16
1624749710000|2021-06-26 23:21:50|1791.83|1781.83|1793.06|1783.06|1793.06|1783.06|1791.82|1781.82|38
1624749720000|2021-06-26 23:22:00|1793.03|1783.03|1794.35|1784.35|1794.35|1784.35|1792.72|1782.72|40
1624749730000|2021-06-26 23:22:10|1794.36|1784.36|1794.76|1784.76|1794.77|1784.77|1793.96|1783.96|33
1624749740000|2021-06-26 23:22:20|1794.77|1784.77|1794.88|1784.88|1794.9|1784.9|1794.46|1784.46|33
1624749750000|2021-06-26 23:22:30|1794.87|1784.87|1794.23|1784.23|1794.89|1784.89|1794.16|1784.16|27
1624749760000|2021-06-26 23:22:40|1794.28|1784.28|1795.52|1785.52|1795.54|1785.54|1794.2|1784.2|29
1624749770000|2021-06-26 23:22:50|1795.6|1785.6|1795.28|1785.28|1795.63|1785.63|1795.24|1785.24|33
1624749780000|2021-06-26 23:23:00|1795.03|1785.03|1792.78|1782.78|1795.05|1785.05|1792.78|1782.78|38
1624749790000|2021-06-26 23:23:10|1792.75|1782.75|1791.73|1781.73|1792.75|1782.75|1791.7|1781.7|32
1624749800000|2021-06-26 23:23:20|1791.71|1781.71|1791.62|1781.62|1792.81|1782.81|1791.58|1781.58|37
1624749810000|2021-06-26 23:23:30|1791.61|1781.61|1792.2|1782.2|1792.52|1782.52|1791.61|1781.61|28
1624749820000|2021-06-26 23:23:40|1792.46|1782.46|1793.37|1783.37|1793.37|1783.37|1792.28|1782.28|31
1624749830000|2021-06-26 23:23:50|1793.46|1783.46|1792.87|1782.87|1793.63|1783.63|1792.68|1782.68|33
1624749840000|2021-06-26 23:24:00|1792.77|1782.77|1791.92|1781.92|1792.77|1782.77|1791.84|1781.84|35
1624749850000|2021-06-26 23:24:10|1792.03|1782.03|1792.16|1782.16|1792.17|1782.17|1791.71|1781.71|34
1624749860000|2021-06-26 23:24:20|1792.15|1782.15|1792.57|1782.57|1792.81|1782.81|1792.09|1782.09|34
1624749870000|2021-06-26 23:24:30|1792.68|1782.68|1792.84|1782.84|1792.86|1782.86|1792.33|1782.33|36
1624749880000|2021-06-26 23:24:40|1792.85|1782.85|1792.82|1782.82|1792.91|1782.91|1792.58|1782.58|28
1624749890000|2021-06-26 23:24:50|1792.86|1782.86|1793.87|1783.87|1793.87|1783.87|1792.8|1782.8|25
1624749900000|2021-06-26 23:25:00|1793.73|1783.73|1794.63|1784.63|1794.7|1784.7|1793.39|1783.39|38
1624749910000|2021-06-26 23:25:10|1794.67|1784.67|1793.67|1783.67|1795.03|1785.03|1793.62|1783.62|36
1624749920000|2021-06-26 23:25:20|1793.54|1783.54|1792.19|1782.19|1793.54|1783.54|1792.05|1782.05|35
1624749930000|2021-06-26 23:25:30|1792.18|1782.18|1792.03|1782.03|1792.57|1782.57|1792.03|1782.03|25
1624749940000|2021-06-26 23:25:40|1792.04|1782.04|1791.93|1781.93|1792.52|1782.52|1791.74|1781.74|36
1624749950000|2021-06-26 23:25:50|1791.88|1781.88|1792.02|1782.02|1792.27|1782.27|1791.62|1781.62|31
1624749960000|2021-06-26 23:26:00|1792.01|1782.01|1792.49|1782.49|1792.78|1782.78|1791.92|1781.92|32
1624749970000|2021-06-26 23:26:10|1792.48|1782.48|1792.05|1782.05|1792.66|1782.66|1792.05|1782.05|32
1624749980000|2021-06-26 23:26:20|1792.06|1782.06|1791.62|1781.62|1792.44|1782.44|1791.62|1781.62|34
1624749990000|2021-06-26 23:26:30|1791.63|1781.63|1792.07|1782.07|1792.54|1782.54|1791.25|1781.25|37
1624750000000|2021-06-26 23:26:40|1792.13|1782.13|1791.81|1781.81|1792.16|1782.16|1791.8|1781.8|31
1624750010000|2021-06-26 23:26:50|1791.8|1781.8|1791.87|1781.87|1791.87|1781.87|1791.73|1781.73|29
1624750020000|2021-06-26 23:27:00|1791.79|1781.79|1792.77|1782.77|1792.77|1782.77|1791.72|1781.72|25
1624750030000|2021-06-26 23:27:10|1792.78|1782.78|1792.23|1782.23|1792.79|1782.79|1792.21|1782.21|32
1624750040000|2021-06-26 23:27:20|1792.21|1782.21|1791.69|1781.69|1792.43|1782.43|1791.68|1781.68|36
1624750050000|2021-06-26 23:27:30|1791.68|1781.68|1791.89|1781.89|1791.97|1781.97|1791.67|1781.67|23
1624750060000|2021-06-26 23:27:40|1791.91|1781.91|1791.89|1781.89|1791.91|1781.91|1791.8|1781.8|13
1624750070000|2021-06-26 23:27:50|1791.9|1781.9|1792.73|1782.73|1792.8|1782.8|1791.81|1781.81|25
1624750080000|2021-06-26 23:28:00|1792.72|1782.72|1793.19|1783.19|1793.27|1783.27|1792.72|1782.72|33
1624750090000|2021-06-26 23:28:10|1793.2|1783.2|1792.61|1782.61|1793.41|1783.41|1792.45|1782.45|32
1624750100000|2021-06-26 23:28:20|1792.67|1782.67|1793.28|1783.28|1793.51|1783.51|1792.67|1782.67|36
1624750110000|2021-06-26 23:28:30|1793.23|1783.23|1792.85|1782.85|1793.38|1783.38|1792.85|1782.85|23
1624750120000|2021-06-26 23:28:40|1792.81|1782.81|1792.8|1782.8|1792.9|1782.9|1792.75|1782.75|29
1624750130000|2021-06-26 23:28:50|1792.79|1782.79|1793.39|1783.39|1793.51|1783.51|1792.79|1782.79|30
1624750140000|2021-06-26 23:29:00|1793.41|1783.41|1793.45|1783.45|1793.52|1783.52|1793.3|1783.3|32
1624750150000|2021-06-26 23:29:10|1793.43|1783.43|1792.96|1782.96|1793.49|1783.49|1792.94|1782.94|30
1624750160000|2021-06-26 23:29:20|1792.95|1782.95|1793.32|1783.32|1793.38|1783.38|1792.93|1782.93|22
1624750170000|2021-06-26 23:29:30|1793.33|1783.33|1792.91|1782.91|1793.43|1783.43|1792.91|1782.91|24
1624750180000|2021-06-26 23:29:40|1792.9|1782.9|1792.82|1782.82|1793.07|1783.07|1792.79|1782.79|27
1624750190000|2021-06-26 23:29:50|1792.85|1782.85|1793.13|1783.13|1793.29|1783.29|1792.85|1782.85|23
1624750200000|2021-06-26 23:30:00|1793.19|1783.19|1794.26|1784.26|1794.26|1784.26|1793.11|1783.11|28
1624750210000|2021-06-26 23:30:10|1794.25|1784.25|1794.26|1784.26|1794.29|1784.29|1794.21|1784.21|21
1624750220000|2021-06-26 23:30:20|1794.27|1784.27|1794.69|1784.69|1794.85|1784.85|1794.27|1784.27|32
1624750230000|2021-06-26 23:30:30|1794.71|1784.71|1795.26|1785.26|1795.26|1785.26|1794.7|1784.7|20
1624750240000|2021-06-26 23:30:40|1795.27|1785.27|1795.31|1785.31|1795.71|1785.71|1795.09|1785.09|29
1624750250000|2021-06-26 23:30:50|1795.13|1785.13|1795.34|1785.34|1795.53|1785.53|1795.13|1785.13|30
1624750260000|2021-06-26 23:31:00|1795.37|1785.37|1794.43|1784.43|1795.37|1785.37|1794.36|1784.36|27
1624750270000|2021-06-26 23:31:10|1794.42|1784.42|1793.77|1783.77|1794.42|1784.42|1793.77|1783.77|26
1624750280000|2021-06-26 23:31:20|1793.78|1783.78|1794.01|1784.01|1794.01|1784.01|1793.78|1783.78|14
1624750290000|2021-06-26 23:31:30|1793.97|1783.97|1793.46|1783.46|1794.24|1784.24|1793.4|1783.4|26
1624750300000|2021-06-26 23:31:40|1793.41|1783.41|1793.51|1783.51|1793.51|1783.51|1793.09|1783.09|26
1624750310000|2021-06-26 23:31:50|1793.49|1783.49|1793.37|1783.37|1793.57|1783.57|1793.3|1783.3|24
1624750320000|2021-06-26 23:32:00|1793.38|1783.38|1793.14|1783.14|1793.59|1783.59|1793.14|1783.14|23
1624750330000|2021-06-26 23:32:10|1793.13|1783.13|1794.19|1784.19|1794.2|1784.2|1793.03|1783.03|22
1624750340000|2021-06-26 23:32:20|1794.2|1784.2|1794.02|1784.02|1794.33|1784.33|1794.02|1784.02|29
1624750350000|2021-06-26 23:32:30|1794|1784|1794.03|1784.03|1794.18|1784.18|1793.91|1783.91|33
1624750360000|2021-06-26 23:32:40|1794.1|1784.1|1795.24|1785.24|1795.24|1785.24|1794.1|1784.1|39
1624750370000|2021-06-26 23:32:50|1795.27|1785.27|1795.03|1785.03|1795.27|1785.27|1795.02|1785.02|30
1624750380000|2021-06-26 23:33:00|1795.01|1785.01|1795.62|1785.62|1795.62|1785.62|1795|1785|21
1624750390000|2021-06-26 23:33:10|1795.6|1785.6|1795.58|1785.58|1795.65|1785.65|1795.33|1785.33|25
1624750400000|2021-06-26 23:33:20|1795.56|1785.56|1795.85|1785.85|1795.85|1785.85|1795.37|1785.37|32
1624750410000|2021-06-26 23:33:30|1795.83|1785.83|1795.87|1785.87|1795.88|1785.88|1795.74|1785.74|26
1624750420000|2021-06-26 23:33:40|1795.98|1785.98|1795.82|1785.82|1796.1|1786.1|1795.67|1785.67|34
1624750430000|2021-06-26 23:33:50|1795.81|1785.81|1795.34|1785.34|1795.85|1785.85|1795.28|1785.28|33
1624750440000|2021-06-26 23:34:00|1795.33|1785.33|1795.5|1785.5|1795.5|1785.5|1795.11|1785.11|23
1624750450000|2021-06-26 23:34:10|1795.42|1785.42|1794.72|1784.72|1795.43|1785.43|1794.45|1784.45|34
1624750460000|2021-06-26 23:34:20|1794.69|1784.69|1794.55|1784.55|1794.69|1784.69|1794.38|1784.38|28
1624750470000|2021-06-26 23:34:30|1794.71|1784.71|1794.61|1784.61|1794.83|1784.83|1794.56|1784.56|31
1624750480000|2021-06-26 23:34:40|1794.6|1784.6|1794.27|1784.27|1794.6|1784.6|1794.24|1784.24|20
1624750490000|2021-06-26 23:34:50|1794.23|1784.23|1794.6|1784.6|1794.6|1784.6|1794.22|1784.22|22
1624750500000|2021-06-26 23:35:00|1794.68|1784.68|1794.65|1784.65|1794.69|1784.69|1794.6|1784.6|28
1624750510000|2021-06-26 23:35:10|1794.63|1784.63|1794.56|1784.56|1794.64|1784.64|1794.46|1784.46|22
1624750520000|2021-06-26 23:35:20|1794.54|1784.54|1795.06|1785.06|1795.24|1785.24|1794.54|1784.54|24
1624750530000|2021-06-26 23:35:30|1795.08|1785.08|1794.85|1784.85|1795.09|1785.09|1794.85|1784.85|26
1624750540000|2021-06-26 23:35:40|1794.86|1784.86|1794.7|1784.7|1794.94|1784.94|1794.7|1784.7|28
1624750550000|2021-06-26 23:35:50|1794.74|1784.74|1796.02|1786.02|1796.02|1786.02|1794.69|1784.69|20
1624750560000|2021-06-26 23:36:00|1796.13|1786.13|1795.55|1785.55|1796.47|1786.47|1795.55|1785.55|35
1624750570000|2021-06-26 23:36:10|1795.58|1785.58|1794.53|1784.53|1795.58|1785.58|1794.51|1784.51|28
1624750580000|2021-06-26 23:36:20|1794.52|1784.52|1794.45|1784.45|1794.54|1784.54|1794.42|1784.42|23
1624750590000|2021-06-26 23:36:30|1794.44|1784.44|1794.5|1784.5|1794.54|1784.54|1794.42|1784.42|27
1624750600000|2021-06-26 23:36:40|1794.49|1784.49|1794.48|1784.48|1794.55|1784.55|1794.45|1784.45|9
1624750610000|2021-06-26 23:36:50|1794.47|1784.47|1793.91|1783.91|1794.47|1784.47|1793.43|1783.43|28
1624750620000|2021-06-26 23:37:00|1793.98|1783.98|1792.57|1782.57|1793.98|1783.98|1792.46|1782.46|29
1624750630000|2021-06-26 23:37:10|1792.58|1782.58|1792|1782|1792.58|1782.58|1792|1782|27
1624750640000|2021-06-26 23:37:20|1791.99|1781.99|1791.74|1781.74|1792.2|1782.2|1791.74|1781.74|22
1624750650000|2021-06-26 23:37:30|1791.77|1781.77|1791.79|1781.79|1791.82|1781.82|1791.76|1781.76|17
1624750660000|2021-06-26 23:37:40|1791.81|1781.81|1792.36|1782.36|1792.44|1782.44|1791.78|1781.78|29
1624750670000|2021-06-26 23:37:50|1792.37|1782.37|1792.3|1782.3|1792.37|1782.37|1792.24|1782.24|23
1624750680000|2021-06-26 23:38:00|1792.32|1782.32|1792.85|1782.85|1792.85|1782.85|1792.14|1782.14|30
1624750690000|2021-06-26 23:38:10|1792.91|1782.91|1793.99|1783.99|1793.99|1783.99|1792.91|1782.91|30
1624750700000|2021-06-26 23:38:20|1794.02|1784.02|1793.73|1783.73|1794.04|1784.04|1793.48|1783.48|32
1624750710000|2021-06-26 23:38:30|1793.82|1783.82|1793.63|1783.63|1794.16|1784.16|1793.55|1783.55|27
1624750720000|2021-06-26 23:38:40|1793.62|1783.62|1793.78|1783.78|1793.78|1783.78|1793.62|1783.62|9
1624750730000|2021-06-26 23:38:50|1793.77|1783.77|1794.23|1784.23|1794.23|1784.23|1793.76|1783.76|17
1624750740000|2021-06-26 23:39:00|1794.19|1784.19|1794.85|1784.85|1795.03|1785.03|1794.17|1784.17|24
1624750750000|2021-06-26 23:39:10|1794.84|1784.84|1794.85|1784.85|1795.02|1785.02|1794.71|1784.71|25
1624750760000|2021-06-26 23:39:20|1794.86|1784.86|1794.73|1784.73|1794.92|1784.92|1794.49|1784.49|14
1624750770000|2021-06-26 23:39:30|1794.69|1784.69|1794.7|1784.7|1794.71|1784.71|1794.48|1784.48|25
1624750780000|2021-06-26 23:39:40|1794.98|1784.98|1795.23|1785.23|1795.5|1785.5|1794.96|1784.96|27
1624750790000|2021-06-26 23:39:50|1795.27|1785.27|1795.29|1785.29|1795.29|1785.29|1795.15|1785.15|20
1624750800000|2021-06-26 23:40:00|1795.3|1785.3|1795.47|1785.47|1795.47|1785.47|1795.29|1785.29|25
1624750810000|2021-06-26 23:40:10|1795.45|1785.45|1794.98|1784.98|1795.49|1785.49|1794.91|1784.91|27
1624750820000|2021-06-26 23:40:20|1794.95|1784.95|1794.88|1784.88|1794.99|1784.99|1794.85|1784.85|18
1624750830000|2021-06-26 23:40:30|1794.92|1784.92|1795.54|1785.54|1795.54|1785.54|1794.84|1784.84|25
1624750840000|2021-06-26 23:40:40|1795.51|1785.51|1795.95|1785.95|1795.95|1785.95|1795.51|1785.51|16
1624750850000|2021-06-26 23:40:50|1795.94|1785.94|1795.74|1785.74|1795.95|1785.95|1795.64|1785.64|28
1624750860000|2021-06-26 23:41:00|1795.82|1785.82|1796.24|1786.24|1796.32|1786.32|1795.82|1785.82|22
1624750870000|2021-06-26 23:41:10|1796.27|1786.27|1796.94|1786.94|1796.94|1786.94|1796.26|1786.26|22
1624750880000|2021-06-26 23:41:20|1796.93|1786.93|1797.76|1787.76|1797.76|1787.76|1796.9|1786.9|18
1624750890000|2021-06-26 23:41:30|1797.78|1787.78|1797.93|1787.93|1798.13|1788.13|1797.77|1787.77|31
1624750900000|2021-06-26 23:41:40|1797.92|1787.92|1798.28|1788.28|1798.28|1788.28|1797.86|1787.86|32
1624750910000|2021-06-26 23:41:50|1798.32|1788.32|1797.97|1787.97|1798.5|1788.5|1797.95|1787.95|30
1624750920000|2021-06-26 23:42:00|1797.98|1787.98|1798.58|1788.58|1798.59|1788.59|1797.9|1787.9|32
1624750930000|2021-06-26 23:42:10|1798.6|1788.6|1800.65|1790.65|1800.65|1790.65|1798.59|1788.59|36
1624750940000|2021-06-26 23:42:20|1800.39|1790.39|1800.81|1790.81|1800.81|1790.81|1799.77|1789.77|36
1624750950000|2021-06-26 23:42:30|1800.87|1790.87|1802.12|1792.12|1802.19|1792.19|1800.84|1790.84|34
1624750960000|2021-06-26 23:42:40|1802.15|1792.15|1801.62|1791.62|1802.45|1792.45|1801.12|1791.12|35
1624750970000|2021-06-26 23:42:50|1801.66|1791.66|1801.44|1791.44|1801.86|1791.86|1801.38|1791.38|23
1624750980000|2021-06-26 23:43:00|1801.48|1791.48|1801.62|1791.62|1801.62|1791.62|1801.4|1791.4|22
1624750990000|2021-06-26 23:43:10|1801.54|1791.54|1802.66|1792.66|1802.69|1792.69|1801.53|1791.53|30
1624751000000|2021-06-26 23:43:20|1802.62|1792.62|1802.96|1792.96|1803.05|1793.05|1802.62|1792.62|29
1624751010000|2021-06-26 23:43:30|1802.95|1792.95|1802.72|1792.72|1802.96|1792.96|1802.71|1792.71|30
1624751020000|2021-06-26 23:43:40|1802.7|1792.7|1803|1793|1803.05|1793.05|1802.67|1792.67|32
1624751030000|2021-06-26 23:43:50|1802.98|1792.98|1802.88|1792.88|1802.98|1792.98|1802.77|1792.77|22
1624751040000|2021-06-26 23:44:00|1802.83|1792.83|1801.83|1791.83|1802.83|1792.83|1801.79|1791.79|26
1624751050000|2021-06-26 23:44:10|1801.86|1791.86|1801.98|1791.98|1802.04|1792.04|1801.79|1791.79|31
1624751060000|2021-06-26 23:44:20|1801.97|1791.97|1802.76|1792.76|1802.81|1792.81|1801.92|1791.92|33
1624751070000|2021-06-26 23:44:30|1802.77|1792.77|1802.07|1792.07|1802.77|1792.77|1802.03|1792.03|30
1624751080000|2021-06-26 23:44:40|1802.27|1792.27|1801.99|1791.99|1802.53|1792.53|1801.99|1791.99|34
1624751090000|2021-06-26 23:44:50|1802|1792|1802.36|1792.36|1802.5|1792.5|1802|1792|27
1624751100000|2021-06-26 23:45:00|1802.34|1792.34|1802.15|1792.15|1802.39|1792.39|1802.08|1792.08|29
1624751110000|2021-06-26 23:45:10|1802.12|1792.12|1802.23|1792.23|1802.32|1792.32|1802.08|1792.08|25
1624751120000|2021-06-26 23:45:20|1802.22|1792.22|1802.56|1792.56|1802.58|1792.58|1802.12|1792.12|26
1624751130000|2021-06-26 23:45:30|1802.58|1792.58|1803.92|1793.92|1803.92|1793.92|1802.55|1792.55|26
1624751140000|2021-06-26 23:45:40|1804.23|1794.23|1808.33|1798.33|1808.33|1798.33|1804.19|1794.19|37
1624751150000|2021-06-26 23:45:50|1808.18|1798.18|1808.94|1798.94|1809.7|1799.7|1808.15|1798.15|37
1624751160000|2021-06-26 23:46:00|1808.95|1798.95|1811.41|1801.41|1811.43|1801.43|1808.95|1798.95|37
1624751170000|2021-06-26 23:46:10|1811.36|1801.36|1810.27|1800.27|1811.36|1801.36|1809.61|1799.61|37
1624751180000|2021-06-26 23:46:20|1810.43|1800.43|1811.35|1801.35|1811.35|1801.35|1809.91|1799.91|36
1624751190000|2021-06-26 23:46:30|1811.55|1801.55|1813.27|1803.27|1813.58|1803.58|1811.55|1801.55|39
1624751200000|2021-06-26 23:46:40|1813.39|1803.39|1812.36|1802.36|1813.57|1803.57|1812.35|1802.35|33
1624751210000|2021-06-26 23:46:50|1812.39|1802.39|1812.25|1802.25|1812.79|1802.79|1812.25|1802.25|31
1624751220000|2021-06-26 23:47:00|1812.21|1802.21|1810.95|1800.95|1812.21|1802.21|1810.84|1800.84|37
1624751230000|2021-06-26 23:47:10|1810.84|1800.84|1809.72|1799.72|1810.99|1800.99|1809.16|1799.16|36
1624751240000|2021-06-26 23:47:20|1809.74|1799.74|1809.78|1799.78|1810.03|1800.03|1808.97|1798.97|35
1624751250000|2021-06-26 23:47:30|1809.77|1799.77|1809.39|1799.39|1809.77|1799.77|1809.12|1799.12|28
1624751260000|2021-06-26 23:47:40|1809.38|1799.38|1810.64|1800.64|1810.64|1800.64|1809.09|1799.09|34
1624751270000|2021-06-26 23:47:50|1810.71|1800.71|1810.86|1800.86|1811.31|1801.31|1810.03|1800.03|34
1624751280000|2021-06-26 23:48:00|1810.87|1800.87|1809.87|1799.87|1810.89|1800.89|1809.81|1799.81|34
1624751290000|2021-06-26 23:48:10|1809.86|1799.86|1811.06|1801.06|1811.06|1801.06|1809.86|1799.86|25
1624751300000|2021-06-26 23:48:20|1811.03|1801.03|1810.72|1800.72|1811.03|1801.03|1810.62|1800.62|29
1624751310000|2021-06-26 23:48:30|1810.7|1800.7|1810.52|1800.52|1810.74|1800.74|1810.52|1800.52|15
1624751320000|2021-06-26 23:48:40|1810.5|1800.5|1810.81|1800.81|1810.84|1800.84|1810.32|1800.32|23
1624751330000|2021-06-26 23:48:50|1810.8|1800.8|1810.19|1800.19|1810.8|1800.8|1810.19|1800.19|26
1624751340000|2021-06-26 23:49:00|1810.2|1800.2|1810.71|1800.71|1810.71|1800.71|1810.16|1800.16|33
1624751350000|2021-06-26 23:49:10|1810.67|1800.67|1810.2|1800.2|1810.86|1800.86|1809.97|1799.97|35
1624751360000|2021-06-26 23:49:20|1810.19|1800.19|1810.07|1800.07|1810.19|1800.19|1810.07|1800.07|15
1624751370000|2021-06-26 23:49:30|1810.09|1800.09|1810.76|1800.76|1811.03|1801.03|1810.09|1800.09|28
1624751380000|2021-06-26 23:49:40|1810.57|1800.57|1808.39|1798.39|1810.64|1800.64|1808.39|1798.39|39
1624751390000|2021-06-26 23:49:50|1808.37|1798.37|1808.82|1798.82|1809.41|1799.41|1808.36|1798.36|36
1624751400000|2021-06-26 23:50:00|1808.78|1798.78|1810.7|1800.7|1811.25|1801.25|1808.71|1798.71|37
1624751410000|2021-06-26 23:50:10|1810.56|1800.56|1809.95|1799.95|1810.56|1800.56|1809.6|1799.6|36
1624751420000|2021-06-26 23:50:20|1809.93|1799.93|1810.31|1800.31|1810.31|1800.31|1809.72|1799.72|38
1624751430000|2021-06-26 23:50:30|1810.32|1800.32|1809.98|1799.98|1810.45|1800.45|1809.46|1799.46|37
1624751440000|2021-06-26 23:50:40|1810.06|1800.06|1809.92|1799.92|1810.06|1800.06|1809.7|1799.7|37
1624751450000|2021-06-26 23:50:50|1809.9|1799.9|1810.42|1800.42|1810.42|1800.42|1809.72|1799.72|33
1624751460000|2021-06-26 23:51:00|1810.65|1800.65|1810.46|1800.46|1811.05|1801.05|1809.97|1799.97|34
1624751470000|2021-06-26 23:51:10|1810.48|1800.48|1810.91|1800.91|1810.91|1800.91|1810.46|1800.46|23
1624751480000|2021-06-26 23:51:20|1810.98|1800.98|1812.33|1802.33|1812.33|1802.33|1810.98|1800.98|27
1624751490000|2021-06-26 23:51:30|1812.38|1802.38|1812.95|1802.95|1812.95|1802.95|1812.38|1802.38|23
1624751500000|2021-06-26 23:51:40|1812.97|1802.97|1813.48|1803.48|1813.65|1803.65|1812.74|1802.74|33
1624751510000|2021-06-26 23:51:50|1813.44|1803.44|1814.3|1804.3|1814.51|1804.51|1813.44|1803.44|33
1624751520000|2021-06-26 23:52:00|1814.31|1804.31|1815.13|1805.13|1815.14|1805.14|1814.31|1804.31|25
1624751530000|2021-06-26 23:52:10|1815.14|1805.14|1822.64|1812.64|1822.64|1812.64|1815.13|1805.13|31
1624751540000|2021-06-26 23:52:20|1822.95|1812.95|1824.22|1814.22|1824.52|1814.52|1822.36|1812.36|35
1624751550000|2021-06-26 23:52:30|1824.24|1814.24|1822.89|1812.89|1824.24|1814.24|1822.45|1812.45|37
1624751560000|2021-06-26 23:52:40|1822.83|1812.83|1820.87|1810.87|1822.88|1812.88|1820.86|1810.86|33
1624751570000|2021-06-26 23:52:50|1820.88|1810.88|1820.72|1810.72|1821.34|1811.34|1820.09|1810.09|37
1624751580000|2021-06-26 23:53:00|1820.77|1810.77|1821.02|1811.02|1821.11|1811.11|1820.42|1810.42|29
1624751590000|2021-06-26 23:53:10|1821.04|1811.04|1820.42|1810.42|1821.04|1811.04|1820.22|1810.22|26
1624751600000|2021-06-26 23:53:20|1820.55|1810.55|1818.93|1808.93|1820.55|1810.55|1818.49|1808.49|24
1624751610000|2021-06-26 23:53:30|1819.02|1809.02|1820.11|1810.11|1820.11|1810.11|1819.02|1809.02|33
1624751620000|2021-06-26 23:53:40|1820.08|1810.08|1821.28|1811.28|1821.45|1811.45|1820.06|1810.06|35
1624751630000|2021-06-26 23:53:50|1821.27|1811.27|1821.49|1811.49|1821.49|1811.49|1820.82|1810.82|33
1624751640000|2021-06-26 23:54:00|1821.52|1811.52|1821.11|1811.11|1821.54|1811.54|1821.11|1811.11|18
1624751650000|2021-06-26 23:54:10|1821.09|1811.09|1820.37|1810.37|1821.09|1811.09|1820.27|1810.27|21
1624751660000|2021-06-26 23:54:20|1820.35|1810.35|1820.62|1810.62|1820.87|1810.87|1820.19|1810.19|30
1624751670000|2021-06-26 23:54:30|1820.47|1810.47|1819.04|1809.04|1820.66|1810.66|1818.84|1808.84|32
1624751680000|2021-06-26 23:54:40|1819.1|1809.1|1818.98|1808.98|1819.47|1809.47|1818.78|1808.78|28
1624751690000|2021-06-26 23:54:50|1818.94|1808.94|1818.69|1808.69|1818.94|1808.94|1817.96|1807.96|30
1624751700000|2021-06-26 23:55:00|1818.7|1808.7|1817.51|1807.51|1819.03|1809.03|1817.47|1807.47|31
1624751710000|2021-06-26 23:55:10|1817.49|1807.49|1817.07|1807.07|1817.51|1807.51|1816.7|1806.7|32
1624751720000|2021-06-26 23:55:20|1817.09|1807.09|1819.11|1809.11|1819.47|1809.47|1817.07|1807.07|35
1624751730000|2021-06-26 23:55:30|1819.01|1809.01|1818.5|1808.5|1819.1|1809.1|1818.5|1808.5|31
1624751740000|2021-06-26 23:55:40|1818.18|1808.18|1817.92|1807.92|1818.18|1808.18|1817.04|1807.04|36
1624751750000|2021-06-26 23:55:50|1817.97|1807.97|1818.6|1808.6|1818.79|1808.79|1817.9|1807.9|32
1624751760000|2021-06-26 23:56:00|1818.59|1808.59|1818.68|1808.68|1818.88|1808.88|1818.31|1808.31|29
1624751770000|2021-06-26 23:56:10|1818.69|1808.69|1818.53|1808.53|1818.71|1808.71|1818.47|1808.47|28
1624751780000|2021-06-26 23:56:20|1818.51|1808.51|1818.01|1808.01|1818.51|1808.51|1818.01|1808.01|25
1624751790000|2021-06-26 23:56:30|1818|1808|1817.51|1807.51|1818.06|1808.06|1817.06|1807.06|22
1624751800000|2021-06-26 23:56:40|1817.53|1807.53|1817.94|1807.94|1818.01|1808.01|1816.98|1806.98|36
1624751810000|2021-06-26 23:56:50|1817.92|1807.92|1819.02|1809.02|1819.37|1809.37|1817.92|1807.92|36
1624751820000|2021-06-26 23:57:00|1819.15|1809.15|1819.1|1809.1|1819.31|1809.31|1819.03|1809.03|32
1624751830000|2021-06-26 23:57:10|1819.14|1809.14|1819.77|1809.77|1819.81|1809.81|1819.14|1809.14|26
1624751840000|2021-06-26 23:57:20|1819.78|1809.78|1820.92|1810.92|1821.25|1811.25|1819.77|1809.77|37
1624751850000|2021-06-26 23:57:30|1820.89|1810.89|1821.12|1811.12|1821.91|1811.91|1820.75|1810.75|33
1624751860000|2021-06-26 23:57:40|1821.11|1811.11|1825.16|1815.16|1825.16|1815.16|1821.11|1811.11|36
1624751870000|2021-06-26 23:57:50|1825.22|1815.22|1832.24|1822.24|1833.74|1823.74|1825.22|1815.22|39
1624751880000|2021-06-26 23:58:00|1832.37|1822.37|1828.92|1818.92|1832.56|1822.56|1828.92|1818.92|38
1624751890000|2021-06-26 23:58:10|1828.8|1818.8|1830.71|1820.71|1830.71|1820.71|1828.41|1818.41|39
1624751900000|2021-06-26 23:58:20|1830.69|1820.69|1830.61|1820.61|1831.25|1821.25|1829.76|1819.76|39
1624751910000|2021-06-26 23:58:30|1830.82|1820.82|1831.68|1821.68|1832.8|1822.8|1830.82|1820.82|37
1624751920000|2021-06-26 23:58:40|1831.74|1821.74|1833.3|1823.3|1833.3|1823.3|1831.74|1821.74|36
1624751930000|2021-06-26 23:58:50|1833.39|1823.39|1833.93|1823.93|1834.6|1824.6|1833.39|1823.39|38
1624751940000|2021-06-26 23:59:00|1833.87|1823.87|1835.64|1825.64|1835.64|1825.64|1833.71|1823.71|36
1624751950000|2021-06-26 23:59:10|1835.59|1825.59|1838.51|1828.51|1839.11|1829.11|1835.59|1825.59|38
1624751960000|2021-06-26 23:59:20|1838.5|1828.5|1836.32|1826.32|1838.5|1828.5|1835.77|1825.77|37
1624751970000|2021-06-26 23:59:30|1836.31|1826.31|1836.85|1826.85|1836.85|1826.85|1835.83|1825.83|29
1624751980000|2021-06-26 23:59:40|1836.88|1826.88|1836.36|1826.36|1836.89|1826.89|1835.83|1825.83|36
1624751990000|2021-06-26 23:59:50|1836.3|1826.3|1835.75|1825.75|1836.67|1826.67|1835.54|1825.54|35
1624752000000|2021-06-27 00:00:00|1835.68|1825.68|1836.7|1826.7|1836.8|1826.8|1835.66|1825.66|33
1624752010000|2021-06-27 00:00:10|1836.73|1826.73|1834.85|1824.85|1836.73|1826.73|1834.85|1824.85|34
1624752020000|2021-06-27 00:00:20|1834.8|1824.8|1833.41|1823.41|1834.8|1824.8|1833.04|1823.04|40
1624752030000|2021-06-27 00:00:30|1833.29|1823.29|1833.77|1823.77|1833.84|1823.84|1832.18|1822.18|36
1624752040000|2021-06-27 00:00:40|1833.57|1823.57|1833.55|1823.55|1833.82|1823.82|1832.79|1822.79|35
1624752050000|2021-06-27 00:00:50|1833.47|1823.47|1833.93|1823.93|1834.39|1824.39|1833.47|1823.47|34
1624752060000|2021-06-27 00:01:00|1833.83|1823.83|1833.19|1823.19|1833.92|1823.92|1833.02|1823.02|34
1624752070000|2021-06-27 00:01:10|1833.13|1823.13|1832.79|1822.79|1833.35|1823.35|1832.62|1822.62|34
1624752080000|2021-06-27 00:01:20|1832.8|1822.8|1831.62|1821.62|1832.8|1822.8|1831.62|1821.62|33
1624752090000|2021-06-27 00:01:30|1831.6|1821.6|1830.78|1820.78|1832.18|1822.18|1830.78|1820.78|30
1624752100000|2021-06-27 00:01:40|1830.76|1820.76|1831.26|1821.26|1831.49|1821.49|1829.36|1819.36|36
1624752110000|2021-06-27 00:01:50|1831.16|1821.16|1827.38|1817.38|1831.16|1821.16|1827.38|1817.38|35
1624752120000|2021-06-27 00:02:00|1827.15|1817.15|1827.21|1817.21|1827.93|1817.93|1825.87|1815.87|38
1624752130000|2021-06-27 00:02:10|1827.22|1817.22|1826.82|1816.82|1827.51|1817.51|1825.98|1815.98|30
1624752140000|2021-06-27 00:02:20|1827.04|1817.04|1828.16|1818.16|1828.35|1818.35|1825.85|1815.85|34
1624752150000|2021-06-27 00:02:30|1828.09|1818.09|1826.52|1816.52|1828.09|1818.09|1826.52|1816.52|37
1624752160000|2021-06-27 00:02:40|1826.55|1816.55|1825.82|1815.82|1826.63|1816.63|1825.59|1815.59|33
1624752170000|2021-06-27 00:02:50|1825.75|1815.75|1825.13|1815.13|1826.1|1816.1|1825.05|1815.05|31
1624752180000|2021-06-27 00:03:00|1824.9|1814.9|1825.55|1815.55|1825.75|1815.75|1824.81|1814.81|34
1624752190000|2021-06-27 00:03:10|1825.37|1815.37|1824.53|1814.53|1825.69|1815.69|1824.5|1814.5|35
1624752200000|2021-06-27 00:03:20|1824.44|1814.44|1823.77|1813.77|1824.63|1814.63|1823.75|1813.75|37
1624752210000|2021-06-27 00:03:30|1823.78|1813.78|1823.27|1813.27|1823.86|1813.86|1822.94|1812.94|34
1624752220000|2021-06-27 00:03:40|1823.26|1813.26|1823.79|1813.79|1823.81|1813.81|1823.25|1813.25|27
1624752230000|2021-06-27 00:03:50|1823.72|1813.72|1824.45|1814.45|1824.72|1814.72|1823.72|1813.72|34
1624752240000|2021-06-27 00:04:00|1824.18|1814.18|1822.55|1812.55|1824.18|1814.18|1822.55|1812.55|33
1624752250000|2021-06-27 00:04:10|1822.4|1812.4|1821.49|1811.49|1822.51|1812.51|1821.35|1811.35|30
1624752260000|2021-06-27 00:04:20|1821.48|1811.48|1821.12|1811.12|1821.48|1811.48|1820.33|1810.33|33
1624752270000|2021-06-27 00:04:30|1821.08|1811.08|1820.77|1810.77|1821.3|1811.3|1820.55|1810.55|37
1624752280000|2021-06-27 00:04:40|1820.99|1810.99|1821.19|1811.19|1821.49|1811.49|1820.99|1810.99|38
1624752290000|2021-06-27 00:04:50|1821.2|1811.2|1824.01|1814.01|1824.11|1814.11|1821.2|1811.2|37
1624752300000|2021-06-27 00:05:00|1824.08|1814.08|1821.26|1811.26|1824.08|1814.08|1821.19|1811.19|36
1624752310000|2021-06-27 00:05:10|1821.25|1811.25|1821.12|1811.12|1821.67|1811.67|1821|1811|28
1624752320000|2021-06-27 00:05:20|1821.11|1811.11|1820.87|1810.87|1821.27|1811.27|1820.44|1810.44|33
1624752330000|2021-06-27 00:05:30|1820.83|1810.83|1820.45|1810.45|1820.83|1810.83|1820.39|1810.39|22
1624752340000|2021-06-27 00:05:40|1820.44|1810.44|1820.54|1810.54|1820.55|1810.55|1820.3|1810.3|30
1624752350000|2021-06-27 00:05:50|1820.51|1810.51|1820.37|1810.37|1820.72|1810.72|1820.21|1810.21|34
1624752360000|2021-06-27 00:06:00|1820.41|1810.41|1819.77|1809.77|1820.7|1810.7|1819.69|1809.69|34
1624752370000|2021-06-27 00:06:10|1819.76|1809.76|1818.19|1808.19|1819.76|1809.76|1817.96|1807.96|35
1624752380000|2021-06-27 00:06:20|1818.25|1808.25|1818.89|1808.89|1818.92|1808.92|1818.19|1808.19|32
1624752390000|2021-06-27 00:06:30|1818.94|1808.94|1820.07|1810.07|1820.19|1810.19|1818.93|1808.93|32
1624752400000|2021-06-27 00:06:40|1820.08|1810.08|1818.89|1808.89|1820.29|1810.29|1818.89|1808.89|35
1624752410000|2021-06-27 00:06:50|1818.92|1808.92|1818.46|1808.46|1819|1809|1818.25|1808.25|28
1624752420000|2021-06-27 00:07:00|1818.65|1808.65|1818.97|1808.97|1819.04|1809.04|1818.31|1808.31|27
1624752430000|2021-06-27 00:07:10|1818.96|1808.96|1820.56|1810.56|1820.56|1810.56|1818.84|1808.84|34
1624752440000|2021-06-27 00:07:20|1820.58|1810.58|1821.26|1811.26|1821.47|1811.47|1820.58|1810.58|37
1624752450000|2021-06-27 00:07:30|1821.27|1811.27|1822.5|1812.5|1822.5|1812.5|1821.16|1811.16|38
1624752460000|2021-06-27 00:07:40|1822.55|1812.55|1822.6|1812.6|1822.88|1812.88|1821.93|1811.93|36
1624752470000|2021-06-27 00:07:50|1822.74|1812.74|1822.89|1812.89|1823.28|1813.28|1822.74|1812.74|32
1624752480000|2021-06-27 00:08:00|1822.78|1812.78|1821.66|1811.66|1822.78|1812.78|1821.66|1811.66|35
1624752490000|2021-06-27 00:08:10|1821.74|1811.74|1823|1813|1823|1813|1821.68|1811.68|30
1624752500000|2021-06-27 00:08:20|1823.26|1813.26|1826.13|1816.13|1826.13|1816.13|1823.26|1813.26|37
1624752510000|2021-06-27 00:08:30|1826.41|1816.41|1826.35|1816.35|1827.71|1817.71|1826.26|1816.26|38
1624752520000|2021-06-27 00:08:40|1826.3|1816.3|1826.01|1816.01|1826.43|1816.43|1825.81|1815.81|35
1624752530000|2021-06-27 00:08:50|1826.12|1816.12|1826.02|1816.02|1826.28|1816.28|1825.82|1815.82|32
1624752540000|2021-06-27 00:09:00|1826.07|1816.07|1825.77|1815.77|1826.87|1816.87|1825.54|1815.54|36
1624752550000|2021-06-27 00:09:10|1825.68|1815.68|1823.55|1813.55|1825.68|1815.68|1823.4|1813.4|31
1624752560000|2021-06-27 00:09:20|1823.54|1813.54|1825.69|1815.69|1825.69|1815.69|1823.53|1813.53|36
1624752570000|2021-06-27 00:09:30|1825.7|1815.7|1824.58|1814.58|1825.7|1815.7|1824.3|1814.3|34
1624752580000|2021-06-27 00:09:40|1824.59|1814.59|1825.75|1815.75|1825.78|1815.78|1824.46|1814.46|31
1624752590000|2021-06-27 00:09:50|1825.69|1815.69|1827.5|1817.5|1827.5|1817.5|1825.69|1815.69|38
1624752600000|2021-06-27 00:10:00|1827.48|1817.48|1830.32|1820.32|1830.32|1820.32|1827.48|1817.48|34
1624752610000|2021-06-27 00:10:10|1830.45|1820.45|1832.51|1822.51|1832.78|1822.78|1830.31|1820.31|39
1624752620000|2021-06-27 00:10:20|1833.01|1823.01|1838.06|1828.06|1838.06|1828.06|1832.91|1822.91|38
1624752630000|2021-06-27 00:10:30|1838.43|1828.43|1842.99|1832.99|1843.09|1833.09|1838.43|1828.43|39
1624752640000|2021-06-27 00:10:40|1843.22|1833.22|1843.11|1833.11|1844.34|1834.34|1841.9|1831.9|39
1624752650000|2021-06-27 00:10:50|1843.31|1833.31|1843.71|1833.71|1843.87|1833.87|1841.41|1831.41|38
1624752660000|2021-06-27 00:11:00|1843.44|1833.44|1843.98|1833.98|1844.3|1834.3|1843.14|1833.14|36
1624752670000|2021-06-27 00:11:10|1843.96|1833.96|1839.7|1829.7|1844.04|1834.04|1839.7|1829.7|38
1624752680000|2021-06-27 00:11:20|1839.59|1829.59|1840.55|1830.55|1841.2|1831.2|1839.59|1829.59|37
1624752690000|2021-06-27 00:11:30|1840.5|1830.5|1839.26|1829.26|1840.5|1830.5|1839.12|1829.12|37
1624752700000|2021-06-27 00:11:40|1839.25|1829.25|1841.33|1831.33|1841.33|1831.33|1838.84|1828.84|33
1624752710000|2021-06-27 00:11:50|1841.31|1831.31|1842.18|1832.18|1842.18|1832.18|1840.86|1830.86|37
1624752720000|2021-06-27 00:12:00|1842.28|1832.28|1842.44|1832.44|1842.92|1832.92|1842.19|1832.19|38
1624752730000|2021-06-27 00:12:10|1842.43|1832.43|1841.34|1831.34|1842.43|1832.43|1840.92|1830.92|33
1624752740000|2021-06-27 00:12:20|1841.36|1831.36|1844.47|1834.47|1844.47|1834.47|1841.36|1831.36|35
1624752750000|2021-06-27 00:12:30|1844.54|1834.54|1844.31|1834.31|1844.75|1834.75|1844.27|1834.27|26
1624752760000|2021-06-27 00:12:40|1844.34|1834.34|1843.55|1833.55|1844.44|1834.44|1843.44|1833.44|36
1624752770000|2021-06-27 00:12:50|1843.54|1833.54|1841.85|1831.85|1843.54|1833.54|1841.49|1831.49|37
1624752780000|2021-06-27 00:13:00|1841.84|1831.84|1843.38|1833.38|1843.54|1833.54|1841.59|1831.59|34
1624752790000|2021-06-27 00:13:10|1843.37|1833.37|1843.5|1833.5|1843.73|1833.73|1843.31|1833.31|29
1624752800000|2021-06-27 00:13:20|1843.49|1833.49|1842.29|1832.29|1843.49|1833.49|1842.28|1832.28|34
1624752810000|2021-06-27 00:13:30|1842.28|1832.28|1842.11|1832.11|1842.41|1832.41|1841.56|1831.56|33
1624752820000|2021-06-27 00:13:40|1842.5|1832.5|1844.78|1834.78|1844.78|1834.78|1842.02|1832.02|37
1624752830000|2021-06-27 00:13:50|1844.88|1834.88|1847.97|1837.97|1847.97|1837.97|1844.35|1834.35|40
1624752840000|2021-06-27 00:14:00|1847.95|1837.95|1847.5|1837.5|1848.28|1838.28|1847.5|1837.5|37
1624752850000|2021-06-27 00:14:10|1847.38|1837.38|1847.77|1837.77|1847.86|1837.86|1847.21|1837.21|36
1624752860000|2021-06-27 00:14:20|1847.7|1837.7|1847.02|1837.02|1848.15|1838.15|1847.02|1837.02|36
1624752870000|2021-06-27 00:14:30|1847.01|1837.01|1846.52|1836.52|1847.23|1837.23|1846.52|1836.52|36
1624752880000|2021-06-27 00:14:40|1846.53|1836.53|1846.05|1836.05|1846.98|1836.98|1846.02|1836.02|35
1624752890000|2021-06-27 00:14:50|1846.04|1836.04|1845.88|1835.88|1846.04|1836.04|1845.88|1835.88|25
1624752900000|2021-06-27 00:15:00|1845.87|1835.87|1846.76|1836.76|1846.76|1836.76|1845.87|1835.87|35
1624752910000|2021-06-27 00:15:10|1846.65|1836.65|1846.75|1836.75|1846.84|1836.84|1846.44|1836.44|33
1624752920000|2021-06-27 00:15:20|1846.76|1836.76|1846.23|1836.23|1846.81|1836.81|1845.13|1835.13|36
1624752930000|2021-06-27 00:15:30|1846.28|1836.28|1851.77|1841.77|1851.77|1841.77|1846.26|1836.26|38
1624752940000|2021-06-27 00:15:40|1851.83|1841.83|1851.16|1841.16|1852.03|1842.03|1849.69|1839.69|40
1624752950000|2021-06-27 00:15:50|1851.09|1841.09|1849.58|1839.58|1851.09|1841.09|1849.56|1839.56|36
1624752960000|2021-06-27 00:16:00|1849.65|1839.65|1848.54|1838.54|1849.71|1839.71|1848.54|1838.54|33
1624752970000|2021-06-27 00:16:10|1848.64|1838.64|1850.75|1840.75|1851.1|1841.1|1848.64|1838.64|39
1624752980000|2021-06-27 00:16:20|1850.73|1840.73|1849.37|1839.37|1851|1841|1849.18|1839.18|35
1624752990000|2021-06-27 00:16:30|1849.34|1839.34|1849.4|1839.4|1849.5|1839.5|1848.96|1838.96|32
1624753000000|2021-06-27 00:16:40|1849.48|1839.48|1848.46|1838.46|1849.55|1839.55|1848.11|1838.11|31
1624753010000|2021-06-27 00:16:50|1848.42|1838.42|1847.42|1837.42|1848.42|1838.42|1847.27|1837.27|36
1624753020000|2021-06-27 00:17:00|1847.28|1837.28|1846.23|1836.23|1847.37|1837.37|1845.75|1835.75|38
1624753030000|2021-06-27 00:17:10|1846.19|1836.19|1844.76|1834.76|1846.32|1836.32|1844.54|1834.54|36
1624753040000|2021-06-27 00:17:20|1844.61|1834.61|1843.66|1833.66|1844.72|1834.72|1843.53|1833.53|39
1624753050000|2021-06-27 00:17:30|1843.7|1833.7|1842.36|1832.36|1843.89|1833.89|1842.36|1832.36|39
1624753060000|2021-06-27 00:17:40|1842.39|1832.39|1846.89|1836.89|1846.89|1836.89|1842.2|1832.2|38
1624753070000|2021-06-27 00:17:50|1846.62|1836.62|1844.69|1834.69|1846.62|1836.62|1844.54|1834.54|37
1624753080000|2021-06-27 00:18:00|1844.8|1834.8|1841.8|1831.8|1844.83|1834.83|1841.52|1831.52|38
1624753090000|2021-06-27 00:18:10|1841.82|1831.82|1840.39|1830.39|1842.37|1832.37|1840.38|1830.38|36
1624753100000|2021-06-27 00:18:20|1840.59|1830.59|1839.95|1829.95|1841.26|1831.26|1839.95|1829.95|38
1624753110000|2021-06-27 00:18:30|1839.97|1829.97|1840.35|1830.35|1840.54|1830.54|1839.84|1829.84|37
1624753120000|2021-06-27 00:18:40|1840.27|1830.27|1839.1|1829.1|1840.36|1830.36|1839.1|1829.1|35
1624753130000|2021-06-27 00:18:50|1839.13|1829.13|1839.32|1829.32|1839.74|1829.74|1837.59|1827.59|37
1624753140000|2021-06-27 00:19:00|1839.3|1829.3|1839.28|1829.28|1839.58|1829.58|1838.84|1828.84|36
1624753150000|2021-06-27 00:19:10|1839.3|1829.3|1839.02|1829.02|1839.33|1829.33|1838.78|1828.78|33
1624753160000|2021-06-27 00:19:20|1839.05|1829.05|1839|1829|1839.58|1829.58|1838.98|1828.98|28
1624753170000|2021-06-27 00:19:30|1839.04|1829.04|1839.33|1829.33|1839.53|1829.53|1839.04|1829.04|30
1624753180000|2021-06-27 00:19:40|1839.34|1829.34|1839.83|1829.83|1840.03|1830.03|1839.26|1829.26|28
1624753190000|2021-06-27 00:19:50|1839.82|1829.82|1840.23|1830.23|1840.23|1830.23|1839.8|1829.8|21
1624753200000|2021-06-27 00:20:00|1840.51|1830.51|1843.76|1833.76|1843.9|1833.9|1840.33|1830.33|39
1624753210000|2021-06-27 00:20:10|1843.94|1833.94|1842.51|1832.51|1843.99|1833.99|1842.51|1832.51|35
1624753220000|2021-06-27 00:20:20|1842.4|1832.4|1842.53|1832.53|1842.64|1832.64|1841.94|1831.94|39
1624753230000|2021-06-27 00:20:30|1842.52|1832.52|1843.15|1833.15|1843.17|1833.17|1842.38|1832.38|31
1624753240000|2021-06-27 00:20:40|1843.28|1833.28|1843.82|1833.82|1844.28|1834.28|1843.28|1833.28|35
1624753250000|2021-06-27 00:20:50|1843.76|1833.76|1843.92|1833.92|1843.92|1833.92|1843.59|1833.59|33
1624753260000|2021-06-27 00:21:00|1843.95|1833.95|1844.46|1834.46|1844.46|1834.46|1843.85|1833.85|24
1624753270000|2021-06-27 00:21:10|1844.51|1834.51|1842.26|1832.26|1844.54|1834.54|1842.26|1832.26|29
1624753280000|2021-06-27 00:21:20|1841.78|1831.78|1841.59|1831.59|1841.87|1831.87|1841.18|1831.18|35
1624753290000|2021-06-27 00:21:30|1841.74|1831.74|1841.36|1831.36|1841.85|1831.85|1841.31|1831.31|32
1624753300000|2021-06-27 00:21:40|1841.3|1831.3|1841.83|1831.83|1841.83|1831.83|1840.62|1830.62|33
1624753310000|2021-06-27 00:21:50|1841.98|1831.98|1843.17|1833.17|1843.17|1833.17|1841.98|1831.98|36
1624753320000|2021-06-27 00:22:00|1843.14|1833.14|1842.23|1832.23|1843.14|1833.14|1842.14|1832.14|33
1624753330000|2021-06-27 00:22:10|1842.19|1832.19|1842.04|1832.04|1842.21|1832.21|1842.01|1832.01|33
1624753340000|2021-06-27 00:22:20|1841.92|1831.92|1842.32|1832.32|1842.32|1832.32|1841.83|1831.83|35
1624753350000|2021-06-27 00:22:30|1842.68|1832.68|1842.82|1832.82|1843.08|1833.08|1842.65|1832.65|37
1624753360000|2021-06-27 00:22:40|1842.86|1832.86|1842.87|1832.87|1842.91|1832.91|1842.8|1832.8|22
1624753370000|2021-06-27 00:22:50|1842.85|1832.85|1844.95|1834.95|1844.95|1834.95|1842.81|1832.81|28
1624753380000|2021-06-27 00:23:00|1845.04|1835.04|1845.51|1835.51|1845.51|1835.51|1844.19|1834.19|34
1624753390000|2021-06-27 00:23:10|1845.56|1835.56|1845.57|1835.57|1846.47|1836.47|1845.55|1835.55|33
1624753400000|2021-06-27 00:23:20|1845.65|1835.65|1845.48|1835.48|1845.86|1835.86|1845.19|1835.19|33
1624753410000|2021-06-27 00:23:30|1846.01|1836.01|1845.23|1835.23|1846.01|1836.01|1845.09|1835.09|32
1624753420000|2021-06-27 00:23:40|1845.25|1835.25|1845.71|1835.71|1845.71|1835.71|1845.2|1835.2|24
1624753430000|2021-06-27 00:23:50|1845.66|1835.66|1846.2|1836.2|1846.21|1836.21|1845.23|1835.23|34
1624753440000|2021-06-27 00:24:00|1846.19|1836.19|1846.34|1836.34|1846.94|1836.94|1846.15|1836.15|34
1624753450000|2021-06-27 00:24:10|1846.29|1836.29|1847.95|1837.95|1847.95|1837.95|1846.29|1836.29|33
1624753460000|2021-06-27 00:24:20|1847.94|1837.94|1847.97|1837.97|1848.04|1838.04|1847.71|1837.71|36
1624753470000|2021-06-27 00:24:30|1848.06|1838.06|1848.25|1838.25|1848.25|1838.25|1847.81|1837.81|33
1624753480000|2021-06-27 00:24:40|1848.72|1838.72|1848.51|1838.51|1849.08|1839.08|1848.37|1838.37|34
1624753490000|2021-06-27 00:24:50|1848.5|1838.5|1848.35|1838.35|1848.68|1838.68|1848.35|1838.35|30
1624753500000|2021-06-27 00:25:00|1848.34|1838.34|1850.94|1840.94|1851.55|1841.55|1848.34|1838.34|36
1624753510000|2021-06-27 00:25:10|1851.2|1841.2|1851.42|1841.42|1852.36|1842.36|1851.2|1841.2|34
1624753520000|2021-06-27 00:25:20|1851.69|1841.69|1852.62|1842.62|1852.91|1842.91|1851.22|1841.22|36
1624753530000|2021-06-27 00:25:30|1852.51|1842.51|1852.95|1842.95|1852.96|1842.96|1852.21|1842.21|34
1624753540000|2021-06-27 00:25:40|1853.42|1843.42|1854.34|1844.34|1854.47|1844.47|1853.42|1843.42|36
1624753550000|2021-06-27 00:25:50|1854.16|1844.16|1854.59|1844.59|1854.88|1844.88|1852.74|1842.74|39
1624753560000|2021-06-27 00:26:00|1854.12|1844.12|1854.6|1844.6|1854.77|1844.77|1853.29|1843.29|38
1624753570000|2021-06-27 00:26:10|1854.13|1844.13|1853.83|1843.83|1854.27|1844.27|1853.77|1843.77|30
1624753580000|2021-06-27 00:26:20|1853.77|1843.77|1852.49|1842.49|1853.77|1843.77|1852.14|1842.14|33
1624753590000|2021-06-27 00:26:30|1852.7|1842.7|1852.5|1842.5|1852.78|1842.78|1852.07|1842.07|37
1624753600000|2021-06-27 00:26:40|1852.52|1842.52|1851.67|1841.67|1852.7|1842.7|1851.67|1841.67|31
1624753610000|2021-06-27 00:26:50|1851.44|1841.44|1851.97|1841.97|1852.54|1842.54|1850.14|1840.14|39
1624753620000|2021-06-27 00:27:00|1852.36|1842.36|1852.11|1842.11|1852.6|1842.6|1851.74|1841.74|32
1624753630000|2021-06-27 00:27:10|1852.18|1842.18|1851.28|1841.28|1852.18|1842.18|1850.49|1840.49|34
1624753640000|2021-06-27 00:27:20|1851.13|1841.13|1849.68|1839.68|1851.37|1841.37|1849.65|1839.65|36
1624753650000|2021-06-27 00:27:30|1849.65|1839.65|1850.11|1840.11|1850.14|1840.14|1849.6|1839.6|21
1624753660000|2021-06-27 00:27:40|1850.09|1840.09|1849.62|1839.62|1850.09|1840.09|1849.56|1839.56|21
1624753670000|2021-06-27 00:27:50|1849.65|1839.65|1849.37|1839.37|1849.65|1839.65|1849.26|1839.26|18
1624753680000|2021-06-27 00:28:00|1849.4|1839.4|1849.3|1839.3|1849.44|1839.44|1849.23|1839.23|17
1624753690000|2021-06-27 00:28:10|1849.25|1839.25|1848.55|1838.55|1849.26|1839.26|1848.51|1838.51|24
1624753700000|2021-06-27 00:28:20|1848.56|1838.56|1848.35|1838.35|1848.88|1838.88|1848.27|1838.27|30
1624753710000|2021-06-27 00:28:30|1848.34|1838.34|1848.4|1838.4|1848.57|1838.57|1848.33|1838.33|26
1624753720000|2021-06-27 00:28:40|1848.42|1838.42|1848.43|1838.43|1848.43|1838.43|1848.09|1838.09|20
1624753730000|2021-06-27 00:28:50|1848.4|1838.4|1848.15|1838.15|1848.4|1838.4|1848.06|1838.06|21
1624753740000|2021-06-27 00:29:00|1848.12|1838.12|1849.06|1839.06|1849.06|1839.06|1847.93|1837.93|28
1624753750000|2021-06-27 00:29:10|1849.12|1839.12|1848.77|1838.77|1849.14|1839.14|1848.68|1838.68|30
1624753760000|2021-06-27 00:29:20|1848.71|1838.71|1849.57|1839.57|1849.57|1839.57|1848.67|1838.67|23
1624753770000|2021-06-27 00:29:30|1849.58|1839.58|1849.44|1839.44|1849.78|1839.78|1849.44|1839.44|27
1624753780000|2021-06-27 00:29:40|1849.42|1839.42|1849.2|1839.2|1849.47|1839.47|1849.17|1839.17|17
1624753790000|2021-06-27 00:29:50|1849.18|1839.18|1848.21|1838.21|1849.18|1839.18|1848.21|1838.21|24
1624753800000|2021-06-27 00:30:00|1848.29|1838.29|1849.2|1839.2|1849.37|1839.37|1848.12|1838.12|34
1624753810000|2021-06-27 00:30:10|1849.17|1839.17|1849.93|1839.93|1850.01|1840.01|1849.17|1839.17|32
1624753820000|2021-06-27 00:30:20|1849.84|1839.84|1849.97|1839.97|1849.98|1839.98|1849.82|1839.82|34
1624753830000|2021-06-27 00:30:30|1849.96|1839.96|1850.38|1840.38|1850.38|1840.38|1849.95|1839.95|35
1624753840000|2021-06-27 00:30:40|1850.39|1840.39|1850.1|1840.1|1850.57|1840.57|1850.05|1840.05|34
1624753850000|2021-06-27 00:30:50|1850.09|1840.09|1849.25|1839.25|1850.09|1840.09|1848.56|1838.56|36
1624753860000|2021-06-27 00:31:00|1849.22|1839.22|1849.28|1839.28|1849.66|1839.66|1849.18|1839.18|32
1624753870000|2021-06-27 00:31:10|1849.33|1839.33|1850.29|1840.29|1850.3|1840.3|1848.65|1838.65|37
1624753880000|2021-06-27 00:31:20|1850.35|1840.35|1851.4|1841.4|1851.4|1841.4|1850.35|1840.35|34
1624753890000|2021-06-27 00:31:30|1851.46|1841.46|1852.31|1842.31|1852.52|1842.52|1851.46|1841.46|37
1624753900000|2021-06-27 00:31:40|1852.37|1842.37|1851.31|1841.31|1852.39|1842.39|1851.22|1841.22|33
1624753910000|2021-06-27 00:31:50|1851.19|1841.19|1851.37|1841.37|1851.88|1841.88|1851.16|1841.16|28
1624753920000|2021-06-27 00:32:00|1851.42|1841.42|1849.84|1839.84|1851.43|1841.43|1849.77|1839.77|33
1624753930000|2021-06-27 00:32:10|1849.83|1839.83|1849.3|1839.3|1850.45|1840.45|1849.13|1839.13|34
1624753940000|2021-06-27 00:32:20|1849.13|1839.13|1848.77|1838.77|1849.13|1839.13|1848.44|1838.44|35
1624753950000|2021-06-27 00:32:30|1848.6|1838.6|1846.18|1836.18|1848.6|1838.6|1846.18|1836.18|36
1624753960000|2021-06-27 00:32:40|1846.09|1836.09|1846.37|1836.37|1846.37|1836.37|1845.6|1835.6|36
1624753970000|2021-06-27 00:32:50|1846.3|1836.3|1848.75|1838.75|1848.88|1838.88|1846.23|1836.23|36
1624753980000|2021-06-27 00:33:00|1848.6|1838.6|1848.61|1838.61|1849.03|1839.03|1848.51|1838.51|33
1624753990000|2021-06-27 00:33:10|1848.53|1838.53|1847.42|1837.42|1848.53|1838.53|1847.41|1837.41|32
1624754000000|2021-06-27 00:33:20|1847.43|1837.43|1846.16|1836.16|1847.5|1837.5|1846.16|1836.16|33
1624754010000|2021-06-27 00:33:30|1846.13|1836.13|1845.08|1835.08|1846.51|1836.51|1845.07|1835.07|36
1624754020000|2021-06-27 00:33:40|1844.96|1834.96|1843.19|1833.19|1844.96|1834.96|1843.19|1833.19|39
1624754030000|2021-06-27 00:33:50|1843.21|1833.21|1844.61|1834.61|1844.64|1834.64|1842.8|1832.8|36
1624754040000|2021-06-27 00:34:00|1844.62|1834.62|1843.64|1833.64|1844.62|1834.62|1843.29|1833.29|34
1624754050000|2021-06-27 00:34:10|1843.66|1833.66|1844.64|1834.64|1844.75|1834.75|1843.66|1833.66|33
1624754060000|2021-06-27 00:34:20|1844.72|1834.72|1844.57|1834.57|1844.73|1834.73|1844.51|1834.51|26
1624754070000|2021-06-27 00:34:30|1844.7|1834.7|1843.48|1833.48|1844.76|1834.76|1843.45|1833.45|25
1624754080000|2021-06-27 00:34:40|1843.42|1833.42|1842.92|1832.92|1843.45|1833.45|1842.83|1832.83|29
1624754090000|2021-06-27 00:34:50|1843.03|1833.03|1843.68|1833.68|1843.92|1833.92|1843.03|1833.03|35
1624754100000|2021-06-27 00:35:00|1843.67|1833.67|1844.4|1834.4|1844.44|1834.44|1843.67|1833.67|35
1624754110000|2021-06-27 00:35:10|1844.39|1834.39|1845.24|1835.24|1845.24|1835.24|1844.39|1834.39|34
1624754120000|2021-06-27 00:35:20|1845.21|1835.21|1847.42|1837.42|1847.42|1837.42|1845.18|1835.18|40
1624754130000|2021-06-27 00:35:30|1847.58|1837.58|1846.13|1836.13|1847.75|1837.75|1845.91|1835.91|35
1624754140000|2021-06-27 00:35:40|1846.12|1836.12|1846.06|1836.06|1846.18|1836.18|1845.61|1835.61|34
1624754150000|2021-06-27 00:35:50|1845.91|1835.91|1844.01|1834.01|1845.91|1835.91|1843.96|1833.96|36
1624754160000|2021-06-27 00:36:00|1843.97|1833.97|1843.27|1833.27|1844.02|1834.02|1843.27|1833.27|27
1624754170000|2021-06-27 00:36:10|1842.92|1832.92|1842.18|1832.18|1842.92|1832.92|1841.54|1831.54|35
1624754180000|2021-06-27 00:36:20|1842.51|1832.51|1840.44|1830.44|1842.78|1832.78|1840.43|1830.43|36
1624754190000|2021-06-27 00:36:30|1840.92|1830.92|1842.86|1832.86|1842.89|1832.89|1840.92|1830.92|27
1624754200000|2021-06-27 00:36:40|1842.85|1832.85|1842.24|1832.24|1842.94|1832.94|1842.24|1832.24|34
1624754210000|2021-06-27 00:36:50|1841.98|1831.98|1842.49|1832.49|1842.55|1832.55|1841.49|1831.49|30
1624754220000|2021-06-27 00:37:00|1841.86|1831.86|1842.01|1832.01|1842.04|1832.04|1841.77|1831.77|29
1624754230000|2021-06-27 00:37:10|1842.02|1832.02|1841.84|1831.84|1842.18|1832.18|1841.73|1831.73|35
1624754240000|2021-06-27 00:37:20|1841.66|1831.66|1841.46|1831.46|1841.95|1831.95|1841.44|1831.44|27
1624754250000|2021-06-27 00:37:30|1841.36|1831.36|1842.15|1832.15|1842.19|1832.19|1841.36|1831.36|29
1624754260000|2021-06-27 00:37:40|1842.23|1832.23|1842.05|1832.05|1842.23|1832.23|1842.03|1832.03|24
1624754270000|2021-06-27 00:37:50|1842.03|1832.03|1844.51|1834.51|1844.51|1834.51|1841.69|1831.69|38
1624754280000|2021-06-27 00:38:00|1844.73|1834.73|1844.79|1834.79|1844.94|1834.94|1844.73|1834.73|30
1624754290000|2021-06-27 00:38:10|1844.81|1834.81|1844.86|1834.86|1844.86|1834.86|1844.41|1834.41|31
1624754300000|2021-06-27 00:38:20|1844.77|1834.77|1845.77|1835.77|1845.77|1835.77|1844.59|1834.59|33
1624754310000|2021-06-27 00:38:30|1845.74|1835.74|1845.43|1835.43|1845.78|1835.78|1845.42|1835.42|25
1624754320000|2021-06-27 00:38:40|1845.46|1835.46|1843.83|1833.83|1845.46|1835.46|1843.83|1833.83|21
1624754330000|2021-06-27 00:38:50|1843.64|1833.64|1844.07|1834.07|1844.07|1834.07|1842.83|1832.83|33
1624754340000|2021-06-27 00:39:00|1844.27|1834.27|1844.39|1834.39|1844.6|1834.6|1843.71|1833.71|32
1624754350000|2021-06-27 00:39:10|1844.42|1834.42|1842.93|1832.93|1844.5|1834.5|1842.72|1832.72|33
1624754360000|2021-06-27 00:39:20|1843.09|1833.09|1841.74|1831.74|1843.09|1833.09|1841.74|1831.74|30
1624754370000|2021-06-27 00:39:30|1841.69|1831.69|1842.38|1832.38|1842.48|1832.48|1841.69|1831.69|26
1624754380000|2021-06-27 00:39:40|1842.39|1832.39|1842.16|1832.16|1842.39|1832.39|1842.06|1832.06|23
1624754390000|2021-06-27 00:39:50|1842.22|1832.22|1841.85|1831.85|1842.23|1832.23|1841.55|1831.55|26
1624754400000|2021-06-27 00:40:00|1841.82|1831.82|1842.78|1832.78|1842.91|1832.91|1841.81|1831.81|36
1624754410000|2021-06-27 00:40:10|1843.12|1833.12|1843.14|1833.14|1844.17|1834.17|1843.12|1833.12|38
1624754420000|2021-06-27 00:40:20|1843.3|1833.3|1842.38|1832.38|1843.3|1833.3|1842.25|1832.25|28
1624754430000|2021-06-27 00:40:30|1842.24|1832.24|1841.52|1831.52|1842.24|1832.24|1841.35|1831.35|35
1624754440000|2021-06-27 00:40:40|1841.42|1831.42|1841.6|1831.6|1841.6|1831.6|1841.02|1831.02|28
1624754450000|2021-06-27 00:40:50|1841.55|1831.55|1837.45|1827.45|1841.55|1831.55|1837.45|1827.45|39
1624754460000|2021-06-27 00:41:00|1837.51|1827.51|1837.51|1827.51|1838.03|1828.03|1836.77|1826.77|39
1624754470000|2021-06-27 00:41:10|1837.52|1827.52|1838.92|1828.92|1839.24|1829.24|1837.39|1827.39|38
1624754480000|2021-06-27 00:41:20|1838.85|1828.85|1838.53|1828.53|1839|1829|1838.2|1828.2|31
1624754490000|2021-06-27 00:41:30|1838.36|1828.36|1838.29|1828.29|1838.38|1828.38|1838.12|1828.12|29
1624754500000|2021-06-27 00:41:40|1838.32|1828.32|1839.27|1829.27|1839.5|1829.5|1838.32|1828.32|33
1624754510000|2021-06-27 00:41:50|1839.22|1829.22|1839.35|1829.35|1839.73|1829.73|1839.06|1829.06|35
1624754520000|2021-06-27 00:42:00|1839.31|1829.31|1839.57|1829.57|1839.58|1829.58|1839.12|1829.12|30
1624754530000|2021-06-27 00:42:10|1839.47|1829.47|1838.97|1828.97|1839.81|1829.81|1838.94|1828.94|27
1624754540000|2021-06-27 00:42:20|1838.9|1828.9|1838.53|1828.53|1839.04|1829.04|1838.47|1828.47|36
1624754550000|2021-06-27 00:42:30|1838.58|1828.58|1838.61|1828.61|1838.71|1828.71|1838.18|1828.18|33
1624754560000|2021-06-27 00:42:40|1838.62|1828.62|1837.86|1827.86|1838.63|1828.63|1837.76|1827.76|25
1624754570000|2021-06-27 00:42:50|1837.61|1827.61|1837.28|1827.28|1837.9|1827.9|1837.28|1827.28|33
1624754580000|2021-06-27 00:43:00|1837.29|1827.29|1836.59|1826.59|1837.29|1827.29|1836.53|1826.53|32
1624754590000|2021-06-27 00:43:10|1836.7|1826.7|1836.74|1826.74|1836.96|1826.96|1836.58|1826.58|34
1624754600000|2021-06-27 00:43:20|1836.76|1826.76|1837.66|1827.66|1838.11|1828.11|1836.76|1826.76|37
1624754610000|2021-06-27 00:43:30|1837.8|1827.8|1837.82|1827.82|1838.05|1828.05|1837.66|1827.66|34
1624754620000|2021-06-27 00:43:40|1837.83|1827.83|1839.01|1829.01|1839.03|1829.03|1837.7|1827.7|27
1624754630000|2021-06-27 00:43:50|1838.82|1828.82|1839.27|1829.27|1839.27|1829.27|1838.63|1828.63|39
1624754640000|2021-06-27 00:44:00|1839.3|1829.3|1838|1828|1839.3|1829.3|1837.84|1827.84|36
1624754650000|2021-06-27 00:44:10|1838.06|1828.06|1838.37|1828.37|1838.43|1828.43|1837.85|1827.85|27
1624754660000|2021-06-27 00:44:20|1838.33|1828.33|1838.72|1828.72|1838.76|1828.76|1838.18|1828.18|27
1624754670000|2021-06-27 00:44:30|1838.77|1828.77|1839.03|1829.03|1839.1|1829.1|1838.77|1828.77|25
1624754680000|2021-06-27 00:44:40|1839.04|1829.04|1839.44|1829.44|1839.44|1829.44|1839|1829|38
1624754690000|2021-06-27 00:44:50|1839.38|1829.38|1839.53|1829.53|1839.53|1829.53|1839.32|1829.32|27
1624754700000|2021-06-27 00:45:00|1839.52|1829.52|1837.72|1827.72|1839.92|1829.92|1837.66|1827.66|29
1624754710000|2021-06-27 00:45:10|1837.27|1827.27|1835.62|1825.62|1837.53|1827.53|1835.47|1825.47|33
1624754720000|2021-06-27 00:45:20|1835.19|1825.19|1834.63|1824.63|1835.19|1825.19|1834.57|1824.57|40
1624754730000|2021-06-27 00:45:30|1834.94|1824.94|1835.17|1825.17|1835.44|1825.44|1834.38|1824.38|36
1624754740000|2021-06-27 00:45:40|1834.6|1824.6|1831.82|1821.82|1835.15|1825.15|1831.82|1821.82|27
1624754750000|2021-06-27 00:45:50|1831.77|1821.77|1832.77|1822.77|1832.77|1822.77|1831.26|1821.26|38
1624754760000|2021-06-27 00:46:00|1832.65|1822.65|1831.76|1821.76|1832.65|1822.65|1831.73|1821.73|37
1624754770000|2021-06-27 00:46:10|1831.74|1821.74|1830.39|1820.39|1831.74|1821.74|1830.18|1820.18|33
1624754780000|2021-06-27 00:46:20|1830.07|1820.07|1830.87|1820.87|1831.19|1821.19|1830.03|1820.03|38
1624754790000|2021-06-27 00:46:30|1830.71|1820.71|1830.65|1820.65|1831.37|1821.37|1830.18|1820.18|37
1624754800000|2021-06-27 00:46:40|1830.16|1820.16|1830.2|1820.2|1830.54|1820.54|1829.48|1819.48|34
1624754810000|2021-06-27 00:46:50|1830.25|1820.25|1829.42|1819.42|1830.25|1820.25|1829.42|1819.42|35
1624754820000|2021-06-27 00:47:00|1829.38|1819.38|1828.92|1818.92|1829.43|1819.43|1828.66|1818.66|36
1624754830000|2021-06-27 00:47:10|1829.06|1819.06|1830.67|1820.67|1830.67|1820.67|1828.79|1818.79|36
1624754840000|2021-06-27 00:47:20|1830.64|1820.64|1828.39|1818.39|1830.88|1820.88|1828.35|1818.35|38
1624754850000|2021-06-27 00:47:30|1828.46|1818.46|1827.94|1817.94|1828.46|1818.46|1827.91|1817.91|38
1624754860000|2021-06-27 00:47:40|1827.98|1817.98|1827.01|1817.01|1828.03|1818.03|1827.01|1817.01|33
1624754870000|2021-06-27 00:47:50|1827.1|1817.1|1827.68|1817.68|1828.13|1818.13|1826.46|1816.46|40
1624754880000|2021-06-27 00:48:00|1827.81|1817.81|1827.99|1817.99|1828.34|1818.34|1827.81|1817.81|36
1624754890000|2021-06-27 00:48:10|1828.05|1818.05|1827.13|1817.13|1828.06|1818.06|1826.94|1816.94|29
1624754900000|2021-06-27 00:48:20|1827.06|1817.06|1827.03|1817.03|1827.09|1817.09|1826.55|1816.55|33
1624754910000|2021-06-27 00:48:30|1826.83|1816.83|1826.65|1816.65|1827.04|1817.04|1826.57|1816.57|29
1624754920000|2021-06-27 00:48:40|1826.7|1816.7|1827.58|1817.58|1827.79|1817.79|1826.7|1816.7|28
1624754930000|2021-06-27 00:48:50|1827.68|1817.68|1827.8|1817.8|1828.02|1818.02|1827.64|1817.64|38
1624754940000|2021-06-27 00:49:00|1827.81|1817.81|1829.37|1819.37|1829.37|1819.37|1827.81|1817.81|34
1624754950000|2021-06-27 00:49:10|1829.4|1819.4|1829.48|1819.48|1829.58|1819.58|1828.87|1818.87|33
1624754960000|2021-06-27 00:49:20|1829.75|1819.75|1830.01|1820.01|1830.13|1820.13|1829.53|1819.53|37
1624754970000|2021-06-27 00:49:30|1830.05|1820.05|1828.9|1818.9|1830.45|1820.45|1828.9|1818.9|36
1624754980000|2021-06-27 00:49:40|1828.85|1818.85|1827.07|1817.07|1828.87|1818.87|1827|1817|35
1624754990000|2021-06-27 00:49:50|1827.08|1817.08|1826.99|1816.99|1827.41|1817.41|1826.32|1816.32|36
1624755000000|2021-06-27 00:50:00|1826.87|1816.87|1829|1819|1829|1819|1826.84|1816.84|36
1624755010000|2021-06-27 00:50:10|1829.12|1819.12|1829.88|1819.88|1829.94|1819.94|1829.12|1819.12|36
1624755020000|2021-06-27 00:50:20|1829.86|1819.86|1829.52|1819.52|1829.95|1819.95|1829.41|1819.41|33
1624755030000|2021-06-27 00:50:30|1829.54|1819.54|1829.52|1819.52|1829.55|1819.55|1829.1|1819.1|23
1624755040000|2021-06-27 00:50:40|1829.53|1819.53|1829.77|1819.77|1830.21|1820.21|1829.53|1819.53|30
1624755050000|2021-06-27 00:50:50|1829.71|1819.71|1829.69|1819.69|1829.71|1819.71|1829.61|1819.61|25
1624755060000|2021-06-27 00:51:00|1829.7|1819.7|1830.99|1820.99|1831.02|1821.02|1829.31|1819.31|35
1624755070000|2021-06-27 00:51:10|1831.02|1821.02|1831.62|1821.62|1831.62|1821.62|1831.02|1821.02|35
1624755080000|2021-06-27 00:51:20|1831.66|1821.66|1830.41|1820.41|1831.67|1821.67|1830.41|1820.41|32
1624755090000|2021-06-27 00:51:30|1830.4|1820.4|1831.26|1821.26|1831.52|1821.52|1830.33|1820.33|33
1624755100000|2021-06-27 00:51:40|1831.17|1821.17|1831.31|1821.31|1831.46|1821.46|1831.17|1821.17|31
1624755110000|2021-06-27 00:51:50|1831.39|1821.39|1831.64|1821.64|1831.65|1821.65|1831.34|1821.34|19
1624755120000|2021-06-27 00:52:00|1831.49|1821.49|1831.22|1821.22|1831.49|1821.49|1831.15|1821.15|24
1624755130000|2021-06-27 00:52:10|1831.23|1821.23|1830.74|1820.74|1831.23|1821.23|1830.7|1820.7|26
1624755140000|2021-06-27 00:52:20|1830.72|1820.72|1830.33|1820.33|1830.76|1820.76|1829.95|1819.95|28
1624755150000|2021-06-27 00:52:30|1830.39|1820.39|1831.11|1821.11|1831.11|1821.11|1830.39|1820.39|30
1624755160000|2021-06-27 00:52:40|1831.1|1821.1|1833.17|1823.17|1833.21|1823.21|1831.1|1821.1|35
1624755170000|2021-06-27 00:52:50|1833.03|1823.03|1833.1|1823.1|1833.19|1823.19|1832.62|1822.62|39
1624755180000|2021-06-27 00:53:00|1833.11|1823.11|1834.18|1824.18|1834.18|1824.18|1833.01|1823.01|37
1624755190000|2021-06-27 00:53:10|1834.48|1824.48|1835.81|1825.81|1836.2|1826.2|1834.48|1824.48|38
1624755200000|2021-06-27 00:53:20|1835.91|1825.91|1835.87|1825.87|1836|1826|1835.71|1825.71|31
1624755210000|2021-06-27 00:53:30|1835.83|1825.83|1834.45|1824.45|1835.83|1825.83|1834.37|1824.37|31
1624755220000|2021-06-27 00:53:40|1834.8|1824.8|1837.87|1827.87|1838.63|1828.63|1834.8|1824.8|40
1624755230000|2021-06-27 00:53:50|1837.86|1827.86|1837.6|1827.6|1838.1|1828.1|1837.25|1827.25|33
1624755240000|2021-06-27 00:54:00|1837.53|1827.53|1836.39|1826.39|1837.67|1827.67|1836.08|1826.08|36
1624755250000|2021-06-27 00:54:10|1836.62|1826.62|1836.28|1826.28|1836.62|1826.62|1835.38|1825.38|31
1624755260000|2021-06-27 00:54:20|1836.41|1826.41|1836.76|1826.76|1836.76|1826.76|1836.22|1826.22|33
1624755270000|2021-06-27 00:54:30|1836.75|1826.75|1836|1826|1836.88|1826.88|1835.99|1825.99|26
1624755280000|2021-06-27 00:54:40|1836.07|1826.07|1835.88|1825.88|1836.07|1826.07|1835.86|1825.86|23
1624755290000|2021-06-27 00:54:50|1835.83|1825.83|1836.49|1826.49|1836.52|1826.52|1835.81|1825.81|32
1624755300000|2021-06-27 00:55:00|1836.43|1826.43|1836.32|1826.32|1836.53|1826.53|1836.24|1826.24|24
1624755310000|2021-06-27 00:55:10|1836.21|1826.21|1836.14|1826.14|1836.27|1826.27|1836.11|1826.11|20
1624755320000|2021-06-27 00:55:20|1836.15|1826.15|1836.59|1826.59|1836.75|1826.75|1836.15|1826.15|30
1624755330000|2021-06-27 00:55:30|1836.6|1826.6|1837.79|1827.79|1837.82|1827.82|1836.6|1826.6|32
1624755340000|2021-06-27 00:55:40|1837.88|1827.88|1837.68|1827.68|1837.99|1827.99|1837.5|1827.5|29
1624755350000|2021-06-27 00:55:50|1837.67|1827.67|1837.54|1827.54|1837.67|1827.67|1837.44|1827.44|24
1624755360000|2021-06-27 00:56:00|1837.53|1827.53|1837.48|1827.48|1837.53|1827.53|1837.23|1827.23|29
1624755370000|2021-06-27 00:56:10|1837.46|1827.46|1837.99|1827.99|1838.17|1828.17|1837.46|1827.46|31
1624755380000|2021-06-27 00:56:20|1837.98|1827.98|1838.33|1828.33|1838.4|1828.4|1837.94|1827.94|30
1624755390000|2021-06-27 00:56:30|1838.34|1828.34|1839.49|1829.49|1839.49|1829.49|1838.34|1828.34|29
1624755400000|2021-06-27 00:56:40|1839.48|1829.48|1840.12|1830.12|1840.13|1830.13|1839.39|1829.39|33
1624755410000|2021-06-27 00:56:50|1840.13|1830.13|1840.44|1830.44|1840.66|1830.66|1840.13|1830.13|35
1624755420000|2021-06-27 00:57:00|1840.42|1830.42|1839.21|1829.21|1840.45|1830.45|1839.18|1829.18|29
1624755430000|2021-06-27 00:57:10|1839.23|1829.23|1839.92|1829.92|1840|1830|1839.17|1829.17|31
1624755440000|2021-06-27 00:57:20|1839.99|1829.99|1839.97|1829.97|1840.2|1830.2|1839.93|1829.93|33
1624755450000|2021-06-27 00:57:30|1839.98|1829.98|1840|1830|1840.01|1830.01|1839.88|1829.88|26
1624755460000|2021-06-27 00:57:40|1840.01|1830.01|1839.92|1829.92|1840.08|1830.08|1839.9|1829.9|16
1624755470000|2021-06-27 00:57:50|1839.91|1829.91|1840.39|1830.39|1840.42|1830.42|1838.98|1828.98|36
1624755480000|2021-06-27 00:58:00|1840.38|1830.38|1841.17|1831.17|1841.17|1831.17|1840.35|1830.35|33
1624755490000|2021-06-27 00:58:10|1841.28|1831.28|1842.14|1832.14|1842.15|1832.15|1841.28|1831.28|33
1624755500000|2021-06-27 00:58:20|1842.1|1832.1|1841.82|1831.82|1842.25|1832.25|1841.72|1831.72|30
1624755510000|2021-06-27 00:58:30|1841.81|1831.81|1842.06|1832.06|1842.13|1832.13|1841.62|1831.62|32
1624755520000|2021-06-27 00:58:40|1842.13|1832.13|1842.15|1832.15|1842.17|1832.17|1842.03|1832.03|26
1624755530000|2021-06-27 00:58:50|1842.16|1832.16|1842.46|1832.46|1842.63|1832.63|1842.15|1832.15|26
1624755540000|2021-06-27 00:59:00|1842.53|1832.53|1841.91|1831.91|1842.53|1832.53|1841.73|1831.73|29
1624755550000|2021-06-27 00:59:10|1841.9|1831.9|1841.64|1831.64|1841.95|1831.95|1841.43|1831.43|30
1624755560000|2021-06-27 00:59:20|1841.63|1831.63|1841.35|1831.35|1841.66|1831.66|1841.23|1831.23|31
1624755570000|2021-06-27 00:59:30|1841.27|1831.27|1841.31|1831.31|1841.5|1831.5|1841.2|1831.2|29
1624755580000|2021-06-27 00:59:40|1841.28|1831.28|1841.21|1831.21|1841.36|1831.36|1841.13|1831.13|30
1624755590000|2021-06-27 00:59:50|1841.17|1831.17|1841.43|1831.43|1841.44|1831.44|1841.09|1831.09|30
1624755600000|2021-06-27 01:00:00|1841.16|1831.16|1840.8|1830.8|1841.16|1831.16|1840.8|1830.8|18
1624755610000|2021-06-27 01:00:10|1840.81|1830.81|1840.49|1830.49|1840.83|1830.83|1840.49|1830.49|24
1624755620000|2021-06-27 01:00:20|1840.48|1830.48|1839.97|1829.97|1840.48|1830.48|1839.97|1829.97|18
1624755630000|2021-06-27 01:00:30|1839.87|1829.87|1839.56|1829.56|1840.07|1830.07|1839.55|1829.55|29
1624755640000|2021-06-27 01:00:40|1839.58|1829.58|1839.46|1829.46|1839.89|1829.89|1839.13|1829.13|32
1624755650000|2021-06-27 01:00:50|1839.47|1829.47|1839.87|1829.87|1839.88|1829.88|1839.01|1829.01|21
1624755660000|2021-06-27 01:01:00|1839.85|1829.85|1840.21|1830.21|1840.21|1830.21|1838.1|1828.1|37
1624755670000|2021-06-27 01:01:10|1840.19|1830.19|1840.48|1830.48|1840.53|1830.53|1839.99|1829.99|34
1624755680000|2021-06-27 01:01:20|1840.47|1830.47|1839.53|1829.53|1840.49|1830.49|1839.53|1829.53|29
1624755690000|2021-06-27 01:01:30|1839.47|1829.47|1838.93|1828.93|1839.47|1829.47|1838.88|1828.88|28
1624755700000|2021-06-27 01:01:40|1838.82|1828.82|1838.78|1828.78|1838.87|1828.87|1838.74|1828.74|16
1624755710000|2021-06-27 01:01:50|1838.76|1828.76|1838.85|1828.85|1839.23|1829.23|1838.76|1828.76|24
1624755720000|2021-06-27 01:02:00|1838.77|1828.77|1839.23|1829.23|1839.25|1829.25|1838.72|1828.72|20
1624755730000|2021-06-27 01:02:10|1839.28|1829.28|1839.05|1829.05|1839.4|1829.4|1839.03|1829.03|26
1624755740000|2021-06-27 01:02:20|1839.07|1829.07|1838.94|1828.94|1839.18|1829.18|1838.94|1828.94|18
1624755750000|2021-06-27 01:02:30|1838.96|1828.96|1838.89|1828.89|1838.96|1828.96|1838.83|1828.83|11
1624755760000|2021-06-27 01:02:40|1838.78|1828.78|1838.95|1828.95|1838.95|1828.95|1838.63|1828.63|24
1624755770000|2021-06-27 01:02:50|1838.96|1828.96|1839.55|1829.55|1839.78|1829.78|1838.96|1828.96|31
1624755780000|2021-06-27 01:03:00|1839.57|1829.57|1840.78|1830.78|1840.78|1830.78|1839.57|1829.57|25
1624755790000|2021-06-27 01:03:10|1840.81|1830.81|1841.67|1831.67|1841.75|1831.75|1840.81|1830.81|35
1624755800000|2021-06-27 01:03:20|1841.68|1831.68|1842.24|1832.24|1842.26|1832.26|1841.67|1831.67|33
1624755810000|2021-06-27 01:03:30|1842.22|1832.22|1841.83|1831.83|1842.27|1832.27|1841.63|1831.63|32
1624755820000|2021-06-27 01:03:40|1841.84|1831.84|1842.01|1832.01|1842.06|1832.06|1841.76|1831.76|27
1624755830000|2021-06-27 01:03:50|1842|1832|1842.18|1832.18|1842.2|1832.2|1842|1832|15
1624755840000|2021-06-27 01:04:00|1842.13|1832.13|1841.6|1831.6|1842.13|1832.13|1841.6|1831.6|19
1624755850000|2021-06-27 01:04:10|1841.61|1831.61|1841.26|1831.26|1841.64|1831.64|1841.05|1831.05|30
1624755860000|2021-06-27 01:04:20|1841.27|1831.27|1841.17|1831.17|1841.37|1831.37|1841.16|1831.16|20
1624755870000|2021-06-27 01:04:30|1841.25|1831.25|1841.17|1831.17|1841.29|1831.29|1841.06|1831.06|17
1624755880000|2021-06-27 01:04:40|1841.28|1831.28|1840.31|1830.31|1841.28|1831.28|1840.31|1830.31|18
1624755890000|2021-06-27 01:04:50|1840.32|1830.32|1842.38|1832.38|1842.38|1832.38|1840.28|1830.28|32
1624755900000|2021-06-27 01:05:00|1842.37|1832.37|1842.83|1832.83|1842.83|1832.83|1842.03|1832.03|35
1624755910000|2021-06-27 01:05:10|1842.76|1832.76|1843.06|1833.06|1843.09|1833.09|1842.76|1832.76|33
1624755920000|2021-06-27 01:05:20|1843.05|1833.05|1842.69|1832.69|1843.18|1833.18|1842.48|1832.48|30
1624755930000|2021-06-27 01:05:30|1842.72|1832.72|1841.86|1831.86|1842.72|1832.72|1841.76|1831.76|28
1624755940000|2021-06-27 01:05:40|1841.85|1831.85|1840.72|1830.72|1841.93|1831.93|1840.6|1830.6|28
1624755950000|2021-06-27 01:05:50|1840.63|1830.63|1840.36|1830.36|1840.77|1830.77|1840.32|1830.32|22
1624755960000|2021-06-27 01:06:00|1840.37|1830.37|1840.52|1830.52|1840.69|1830.69|1840.23|1830.23|27
1624755970000|2021-06-27 01:06:10|1840.72|1830.72|1840.59|1830.59|1840.74|1830.74|1840.46|1830.46|27
1624755980000|2021-06-27 01:06:20|1840.19|1830.19|1841.35|1831.35|1841.35|1831.35|1840.17|1830.17|33
1624755990000|2021-06-27 01:06:30|1841.17|1831.17|1840.57|1830.57|1841.38|1831.38|1840.48|1830.48|27
1624756000000|2021-06-27 01:06:40|1840.58|1830.58|1839.65|1829.65|1840.58|1830.58|1839.62|1829.62|25
1624756010000|2021-06-27 01:06:50|1839.64|1829.64|1840.03|1830.03|1840.05|1830.05|1838.9|1828.9|35
1624756020000|2021-06-27 01:07:00|1839.93|1829.93|1840.66|1830.66|1840.66|1830.66|1839.47|1829.47|30
1624756030000|2021-06-27 01:07:10|1840.67|1830.67|1841.68|1831.68|1841.75|1831.75|1840.67|1830.67|35
1624756040000|2021-06-27 01:07:20|1841.75|1831.75|1841.59|1831.59|1841.81|1831.81|1841.47|1831.47|35
1624756050000|2021-06-27 01:07:30|1841.58|1831.58|1841.68|1831.68|1841.77|1831.77|1841.51|1831.51|30
1624756060000|2021-06-27 01:07:40|1841.67|1831.67|1842.41|1832.41|1842.43|1832.43|1841.66|1831.66|27
1624756070000|2021-06-27 01:07:50|1842.4|1832.4|1842.61|1832.61|1842.71|1832.71|1842.34|1832.34|23
1624756080000|2021-06-27 01:08:00|1842.63|1832.63|1843.05|1833.05|1843.05|1833.05|1842.49|1832.49|30
1624756090000|2021-06-27 01:08:10|1843.14|1833.14|1843.92|1833.92|1844.83|1834.83|1843.14|1833.14|37
1624756100000|2021-06-27 01:08:20|1843.91|1833.91|1844.37|1834.37|1844.37|1834.37|1843.87|1833.87|35
1624756110000|2021-06-27 01:08:30|1844.42|1834.42|1844.95|1834.95|1844.95|1834.95|1843.9|1833.9|28
1624756120000|2021-06-27 01:08:40|1844.99|1834.99|1845.24|1835.24|1845.24|1835.24|1844.98|1834.98|33
1624756130000|2021-06-27 01:08:50|1845.25|1835.25|1845.64|1835.64|1845.82|1835.82|1845.21|1835.21|37
1624756140000|2021-06-27 01:09:00|1845.7|1835.7|1845.38|1835.38|1845.75|1835.75|1845.3|1835.3|35
1624756150000|2021-06-27 01:09:10|1845.42|1835.42|1844.82|1834.82|1845.42|1835.42|1844.58|1834.58|37
1624756160000|2021-06-27 01:09:20|1844.84|1834.84|1845.29|1835.29|1845.31|1835.31|1844.52|1834.52|33
1624756170000|2021-06-27 01:09:30|1845.25|1835.25|1845.29|1835.29|1845.39|1835.39|1845.15|1835.15|37
1624756180000|2021-06-27 01:09:40|1845.34|1835.34|1845.59|1835.59|1846.2|1836.2|1845.33|1835.33|28
1624756190000|2021-06-27 01:09:50|1845.52|1835.52|1845.99|1835.99|1846.29|1836.29|1845.52|1835.52|28
1624756200000|2021-06-27 01:10:00|1846|1836|1846.48|1836.48|1846.58|1836.58|1846|1836|24
1624756210000|2021-06-27 01:10:10|1846.47|1836.47|1846.5|1836.5|1846.57|1836.57|1845.33|1835.33|22
1624756220000|2021-06-27 01:10:20|1846.49|1836.49|1846.57|1836.57|1846.61|1836.61|1846.31|1836.31|31
1624756230000|2021-06-27 01:10:30|1846.51|1836.51|1847.83|1837.83|1847.83|1837.83|1846.46|1836.46|32
1624756240000|2021-06-27 01:10:40|1847.86|1837.86|1848.76|1838.76|1848.76|1838.76|1847.86|1837.86|32
1624756250000|2021-06-27 01:10:50|1848.77|1838.77|1848.71|1838.71|1848.93|1838.93|1848.71|1838.71|15
1624756260000|2021-06-27 01:11:00|1848.74|1838.74|1848.87|1838.87|1849|1839|1848.52|1838.52|22
1624756270000|2021-06-27 01:11:10|1848.86|1838.86|1848.77|1838.77|1848.95|1838.95|1848.77|1838.77|11
1624756280000|2021-06-27 01:11:20|1848.64|1838.64|1848.46|1838.46|1848.64|1838.64|1848.28|1838.28|23
1624756290000|2021-06-27 01:11:30|1848.48|1838.48|1848.1|1838.1|1848.48|1838.48|1848.06|1838.06|22
1624756300000|2021-06-27 01:11:40|1848.15|1838.15|1847.99|1837.99|1848.39|1838.39|1847.99|1837.99|15
1624756310000|2021-06-27 01:11:50|1847.98|1837.98|1847.64|1837.64|1847.98|1837.98|1847.61|1837.61|17
1624756320000|2021-06-27 01:12:00|1847.65|1837.65|1848.37|1838.37|1848.37|1838.37|1847.65|1837.65|21
1624756330000|2021-06-27 01:12:10|1848.48|1838.48|1848.69|1838.69|1848.72|1838.72|1848.42|1838.42|22
1624756340000|2021-06-27 01:12:20|1848.7|1838.7|1848.69|1838.69|1848.73|1838.73|1848.67|1838.67|10
1624756350000|2021-06-27 01:12:30|1848.7|1838.7|1849.1|1839.1|1849.15|1839.15|1848.65|1838.65|31
1624756360000|2021-06-27 01:12:40|1849.11|1839.11|1849.24|1839.24|1849.27|1839.27|1849.1|1839.1|13
1624756370000|2021-06-27 01:12:50|1849.22|1839.22|1849.28|1839.28|1849.31|1839.31|1849.21|1839.21|14
1624756380000|2021-06-27 01:13:00|1849.3|1839.3|1851.15|1841.15|1851.15|1841.15|1849.3|1839.3|29
1624756390000|2021-06-27 01:13:10|1851.17|1841.17|1850.1|1840.1|1851.3|1841.3|1850.1|1840.1|31
1624756400000|2021-06-27 01:13:20|1850.11|1840.11|1850.47|1840.47|1850.48|1840.48|1849.94|1839.94|26
1624756410000|2021-06-27 01:13:30|1850.43|1840.43|1850.29|1840.29|1850.43|1840.43|1850|1840|28
1624756420000|2021-06-27 01:13:40|1850.33|1840.33|1849.87|1839.87|1850.4|1840.4|1849.78|1839.78|23
1624756430000|2021-06-27 01:13:50|1849.86|1839.86|1850.56|1840.56|1850.57|1840.57|1849.86|1839.86|26
1624756440000|2021-06-27 01:14:00|1850.62|1840.62|1851.24|1841.24|1851.24|1841.24|1850.56|1840.56|31
1624756450000|2021-06-27 01:14:10|1851.23|1841.23|1851.51|1841.51|1851.97|1841.97|1851.21|1841.21|26
1624756460000|2021-06-27 01:14:20|1851.49|1841.49|1851.15|1841.15|1851.61|1841.61|1851.12|1841.12|36
1624756470000|2021-06-27 01:14:30|1851.12|1841.12|1851.5|1841.5|1851.53|1841.53|1851.12|1841.12|19
1624756480000|2021-06-27 01:14:40|1851.51|1841.51|1850.22|1840.22|1851.51|1841.51|1850.05|1840.05|23
1624756490000|2021-06-27 01:14:50|1850.35|1840.35|1851.16|1841.16|1851.5|1841.5|1850.35|1840.35|27
1624756500000|2021-06-27 01:15:00|1851.22|1841.22|1851.06|1841.06|1851.31|1841.31|1850.97|1840.97|27
1624756510000|2021-06-27 01:15:10|1851.13|1841.13|1849.79|1839.79|1851.13|1841.13|1849.71|1839.71|30
1624756520000|2021-06-27 01:15:20|1849.76|1839.76|1849.48|1839.48|1849.76|1839.76|1849.44|1839.44|24
1624756530000|2021-06-27 01:15:30|1849.51|1839.51|1849.34|1839.34|1849.86|1839.86|1849.28|1839.28|26
1624756540000|2021-06-27 01:15:40|1849.35|1839.35|1848.8|1838.8|1849.39|1839.39|1848.8|1838.8|15
1624756550000|2021-06-27 01:15:50|1848.79|1838.79|1849.6|1839.6|1849.6|1839.6|1848.73|1838.73|28
1624756560000|2021-06-27 01:16:00|1849.64|1839.64|1849.35|1839.35|1849.74|1839.74|1849.31|1839.31|31
1624756570000|2021-06-27 01:16:10|1849.33|1839.33|1849.17|1839.17|1849.35|1839.35|1849.16|1839.16|12
1624756580000|2021-06-27 01:16:20|1849.13|1839.13|1847.45|1837.45|1849.13|1839.13|1847.44|1837.44|33
1624756590000|2021-06-27 01:16:30|1847.47|1837.47|1847.28|1837.28|1847.49|1837.49|1847.27|1837.27|14
1624756600000|2021-06-27 01:16:40|1847.27|1837.27|1847.28|1837.28|1847.28|1837.28|1847.15|1837.15|11
1624756610000|2021-06-27 01:16:50|1847.29|1837.29|1847.44|1837.44|1847.98|1837.98|1847.29|1837.29|33
1624756620000|2021-06-27 01:17:00|1847.46|1837.46|1847.46|1837.46|1847.47|1837.47|1847.45|1837.45|5
1624756630000|2021-06-27 01:17:10|1847.43|1837.43|1846.46|1836.46|1847.43|1837.43|1846.46|1836.46|23
1624756640000|2021-06-27 01:17:20|1846.48|1836.48|1846.83|1836.83|1846.83|1836.83|1846.48|1836.48|24
1624756650000|2021-06-27 01:17:30|1846.82|1836.82|1847.95|1837.95|1848.12|1838.12|1846.82|1836.82|28
1624756660000|2021-06-27 01:17:40|1847.99|1837.99|1847.83|1837.83|1847.99|1837.99|1847.06|1837.06|32
1624756670000|2021-06-27 01:17:50|1847.84|1837.84|1847.67|1837.67|1847.91|1837.91|1847.5|1837.5|28
1624756680000|2021-06-27 01:18:00|1847.7|1837.7|1847.72|1837.72|1847.8|1837.8|1847.62|1837.62|29
1624756690000|2021-06-27 01:18:10|1847.71|1837.71|1848.84|1838.84|1848.87|1838.87|1847.59|1837.59|24
1624756700000|2021-06-27 01:18:20|1848.82|1838.82|1849.46|1839.46|1849.52|1839.52|1848.76|1838.76|33
1624756710000|2021-06-27 01:18:30|1849.47|1839.47|1848.73|1838.73|1849.5|1839.5|1848.73|1838.73|29
1624756720000|2021-06-27 01:18:40|1848.78|1838.78|1849.44|1839.44|1849.54|1839.54|1848.77|1838.77|29
1624756730000|2021-06-27 01:18:50|1849.47|1839.47|1850.53|1840.53|1850.73|1840.73|1849.47|1839.47|34
1624756740000|2021-06-27 01:19:00|1850.63|1840.63|1853.33|1843.33|1853.47|1843.47|1850.63|1840.63|37
1624756750000|2021-06-27 01:19:10|1853.32|1843.32|1854.04|1844.04|1854.57|1844.57|1853.32|1843.32|35
1624756760000|2021-06-27 01:19:20|1854.14|1844.14|1856.02|1846.02|1856.02|1846.02|1854.1|1844.1|37
1624756770000|2021-06-27 01:19:30|1856.8|1846.8|1861.41|1851.41|1863.72|1853.72|1856.67|1846.67|40
1624756780000|2021-06-27 01:19:40|1861.53|1851.53|1862.31|1852.31|1862.34|1852.34|1860.79|1850.79|39
1624756790000|2021-06-27 01:19:50|1862.12|1852.12|1861.55|1851.55|1862.12|1852.12|1860.44|1850.44|35
1624756800000|2021-06-27 01:20:00|1861.44|1851.44|1860.66|1850.66|1861.44|1851.44|1860.45|1850.45|38
1624756810000|2021-06-27 01:20:10|1860.32|1850.32|1859.98|1849.98|1860.65|1850.65|1859.98|1849.98|38
1624756820000|2021-06-27 01:20:20|1860.21|1850.21|1860.91|1850.91|1860.91|1850.91|1859.88|1849.88|35
1624756830000|2021-06-27 01:20:30|1860.88|1850.88|1858.37|1848.37|1860.88|1850.88|1858.37|1848.37|35
1624756840000|2021-06-27 01:20:40|1858.1|1848.1|1856.45|1846.45|1858.19|1848.19|1856.12|1846.12|40
1624756850000|2021-06-27 01:20:50|1856.47|1846.47|1858.2|1848.2|1858.32|1848.32|1856.32|1846.32|40
1624756860000|2021-06-27 01:21:00|1858.19|1848.19|1857.48|1847.48|1858.19|1848.19|1857.33|1847.33|38
1624756870000|2021-06-27 01:21:10|1857.47|1847.47|1856.75|1846.75|1857.48|1847.48|1856.75|1846.75|33
1624756880000|2021-06-27 01:21:20|1856.79|1846.79|1856.99|1846.99|1857.16|1847.16|1856.47|1846.47|37
1624756890000|2021-06-27 01:21:30|1856.72|1846.72|1855.9|1845.9|1856.74|1846.74|1855.88|1845.88|32
1624756900000|2021-06-27 01:21:40|1855.98|1845.98|1855.98|1845.98|1855.98|1845.98|1855.34|1845.34|29
1624756910000|2021-06-27 01:21:50|1855.99|1845.99|1856.58|1846.58|1856.87|1846.87|1855.45|1845.45|36
1624756920000|2021-06-27 01:22:00|1856.67|1846.67|1859.24|1849.24|1859.38|1849.38|1856.58|1846.58|40
1624756930000|2021-06-27 01:22:10|1859.26|1849.26|1859.69|1849.69|1859.69|1849.69|1859.01|1849.01|36
1624756940000|2021-06-27 01:22:20|1859.74|1849.74|1861.23|1851.23|1861.28|1851.28|1859.39|1849.39|37
1624756950000|2021-06-27 01:22:30|1861.22|1851.22|1860.3|1850.3|1861.22|1851.22|1860.16|1850.16|35
1624756960000|2021-06-27 01:22:40|1860.28|1850.28|1860.27|1850.27|1860.28|1850.28|1859.46|1849.46|33
1624756970000|2021-06-27 01:22:50|1860.25|1850.25|1861.23|1851.23|1861.66|1851.66|1860.09|1850.09|34
1624756980000|2021-06-27 01:23:00|1861.33|1851.33|1860.28|1850.28|1861.55|1851.55|1860.28|1850.28|35
1624756990000|2021-06-27 01:23:10|1860.2|1850.2|1859.56|1849.56|1860.36|1850.36|1859.41|1849.41|31
1624757000000|2021-06-27 01:23:20|1859.57|1849.57|1859.4|1849.4|1859.59|1849.59|1859|1849|25
1624757010000|2021-06-27 01:23:30|1859.42|1849.42|1859.17|1849.17|1860.15|1850.15|1859.17|1849.17|33
1624757020000|2021-06-27 01:23:40|1859.15|1849.15|1859.72|1849.72|1859.87|1849.87|1858.91|1848.91|35
1624757030000|2021-06-27 01:23:50|1859.8|1849.8|1859.81|1849.81|1859.86|1849.86|1858.85|1848.85|36
1624757040000|2021-06-27 01:24:00|1859.76|1849.76|1860.26|1850.26|1860.47|1850.47|1859.76|1849.76|31
1624757050000|2021-06-27 01:24:10|1860.25|1850.25|1858.78|1848.78|1860.25|1850.25|1858.73|1848.73|36
1624757060000|2021-06-27 01:24:20|1858.76|1848.76|1858.74|1848.74|1858.86|1848.86|1858.66|1848.66|28
1624757070000|2021-06-27 01:24:30|1858.75|1848.75|1858.03|1848.03|1858.75|1848.75|1857.78|1847.78|30
1624757080000|2021-06-27 01:24:40|1858.1|1848.1|1857.06|1847.06|1858.32|1848.32|1857.06|1847.06|30
1624757090000|2021-06-27 01:24:50|1857.05|1847.05|1856.95|1846.95|1857.05|1847.05|1856.93|1846.93|10
1624757100000|2021-06-27 01:25:00|1856.96|1846.96|1857.17|1847.17|1857.2|1847.2|1856.96|1846.96|24
1624757110000|2021-06-27 01:25:10|1857.19|1847.19|1856.67|1846.67|1857.7|1847.7|1856.67|1846.67|28
1624757120000|2021-06-27 01:25:20|1856.66|1846.66|1856.31|1846.31|1857.01|1847.01|1856.31|1846.31|23
1624757130000|2021-06-27 01:25:30|1856.3|1846.3|1856.11|1846.11|1856.3|1846.3|1856.11|1846.11|18
1624757140000|2021-06-27 01:25:40|1856.24|1846.24|1856.44|1846.44|1856.59|1846.59|1854.65|1844.65|32
1624757150000|2021-06-27 01:25:50|1856.42|1846.42|1856.38|1846.38|1856.42|1846.42|1856.23|1846.23|16
1624757160000|2021-06-27 01:26:00|1856.39|1846.39|1855.6|1845.6|1856.39|1846.39|1855.55|1845.55|14
1624757170000|2021-06-27 01:26:10|1855.56|1845.56|1854.57|1844.57|1855.67|1845.67|1854.52|1844.52|32
1624757180000|2021-06-27 01:26:20|1854.63|1844.63|1854.12|1844.12|1854.65|1844.65|1854.12|1844.12|33
1624757190000|2021-06-27 01:26:30|1854.14|1844.14|1854.11|1844.11|1854.16|1844.16|1854.11|1844.11|16
1624757200000|2021-06-27 01:26:40|1854.1|1844.1|1854.76|1844.76|1855.15|1845.15|1854|1844|34
1624757210000|2021-06-27 01:26:50|1854.75|1844.75|1855.36|1845.36|1855.49|1845.49|1854.75|1844.75|29
1624757220000|2021-06-27 01:27:00|1855.35|1845.35|1854.8|1844.8|1855.36|1845.36|1854.79|1844.79|26
1624757230000|2021-06-27 01:27:10|1854.79|1844.79|1854.83|1844.83|1854.97|1844.97|1854.71|1844.71|33
1624757240000|2021-06-27 01:27:20|1854.84|1844.84|1855.41|1845.41|1855.61|1845.61|1854.78|1844.78|31
1624757250000|2021-06-27 01:27:30|1855.36|1845.36|1855.25|1845.25|1855.36|1845.36|1854.73|1844.73|28
1624757260000|2021-06-27 01:27:40|1855.24|1845.24|1855.25|1845.25|1855.27|1845.27|1855.06|1845.06|14
1624757270000|2021-06-27 01:27:50|1855.23|1845.23|1854.05|1844.05|1855.24|1845.24|1854.05|1844.05|24
1624757280000|2021-06-27 01:28:00|1854.03|1844.03|1856.16|1846.16|1856.16|1846.16|1853.99|1843.99|35
1624757290000|2021-06-27 01:28:10|1856.26|1846.26|1855.15|1845.15|1856.27|1846.27|1855.07|1845.07|36
1624757300000|2021-06-27 01:28:20|1855.12|1845.12|1855.43|1845.43|1855.43|1845.43|1854.88|1844.88|30
1624757310000|2021-06-27 01:28:30|1855.44|1845.44|1855.4|1845.4|1855.53|1845.53|1855.4|1845.4|25
1624757320000|2021-06-27 01:28:40|1855.41|1845.41|1855.3|1845.3|1855.5|1845.5|1855.3|1845.3|19
1624757330000|2021-06-27 01:28:50|1855.31|1845.31|1855.35|1845.35|1855.4|1845.4|1855.3|1845.3|17
1624757340000|2021-06-27 01:29:00|1855.34|1845.34|1857.4|1847.4|1857.5|1847.5|1855.33|1845.33|30
1624757350000|2021-06-27 01:29:10|1857.55|1847.55|1856|1846|1857.55|1847.55|1855.92|1845.92|36
1624757360000|2021-06-27 01:29:20|1855.99|1845.99|1857.47|1847.47|1857.51|1847.51|1855.99|1845.99|30
1624757370000|2021-06-27 01:29:30|1857.49|1847.49|1856.77|1846.77|1857.59|1847.59|1856.77|1846.77|37
1624757380000|2021-06-27 01:29:40|1856.76|1846.76|1856.73|1846.73|1856.76|1846.76|1856.54|1846.54|16
1624757390000|2021-06-27 01:29:50|1856.82|1846.82|1862.2|1852.2|1862.2|1852.2|1856.79|1846.79|24
1624757400000|2021-06-27 01:30:00|1862.12|1852.12|1862.37|1852.37|1864.21|1854.21|1860.84|1850.84|39
1624757410000|2021-06-27 01:30:10|1862.61|1852.61|1866.62|1856.62|1866.62|1856.62|1862.48|1852.48|39
1624757420000|2021-06-27 01:30:20|1866.58|1856.58|1863.24|1853.24|1868.92|1858.92|1863.24|1853.24|39
1624757430000|2021-06-27 01:30:30|1863.18|1853.18|1865.29|1855.29|1865.36|1855.36|1862.85|1852.85|39
1624757440000|2021-06-27 01:30:40|1865.28|1855.28|1863.83|1853.83|1865.46|1855.46|1863.83|1853.83|38
1624757450000|2021-06-27 01:30:50|1863.84|1853.84|1863.23|1853.23|1864.28|1854.28|1863.16|1853.16|38
1624757460000|2021-06-27 01:31:00|1863.22|1853.22|1862.99|1852.99|1864.18|1854.18|1862.96|1852.96|37
1624757470000|2021-06-27 01:31:10|1863.05|1853.05|1862.69|1852.69|1863.9|1853.9|1862.56|1852.56|38
1624757480000|2021-06-27 01:31:20|1862.68|1852.68|1865.77|1855.77|1866.04|1856.04|1861.68|1851.68|38
1624757490000|2021-06-27 01:31:30|1865.49|1855.49|1865.53|1855.53|1867.04|1857.04|1864.29|1854.29|39
1624757500000|2021-06-27 01:31:40|1865.34|1855.34|1863.36|1853.36|1865.34|1855.34|1863.36|1853.36|38
1624757510000|2021-06-27 01:31:50|1863.24|1853.24|1862.33|1852.33|1863.24|1853.24|1861.91|1851.91|40
1624757520000|2021-06-27 01:32:00|1862.19|1852.19|1860.17|1850.17|1862.23|1852.23|1859.8|1849.8|36
1624757530000|2021-06-27 01:32:10|1860.3|1850.3|1859.71|1849.71|1860.67|1850.67|1859.7|1849.7|39
1624757540000|2021-06-27 01:32:20|1859.5|1849.5|1859.12|1849.12|1859.5|1849.5|1858.17|1848.17|39
1624757550000|2021-06-27 01:32:30|1859.16|1849.16|1859.27|1849.27|1859.44|1849.44|1858.37|1848.37|38
1624757560000|2021-06-27 01:32:40|1859.39|1849.39|1859.14|1849.14|1859.39|1849.39|1858.63|1848.63|35
1624757570000|2021-06-27 01:32:50|1859.16|1849.16|1861.2|1851.2|1861.25|1851.25|1858.93|1848.93|34
1624757580000|2021-06-27 01:33:00|1861.24|1851.24|1863.37|1853.37|1863.45|1853.45|1861.18|1851.18|38
1624757590000|2021-06-27 01:33:10|1863.26|1853.26|1864.2|1854.2|1866|1856|1862.49|1852.49|37
1624757600000|2021-06-27 01:33:20|1864.21|1854.21|1862.56|1852.56|1864.72|1854.72|1862.56|1852.56|35
1624757610000|2021-06-27 01:33:30|1862.61|1852.61|1863.52|1853.52|1863.64|1853.64|1862.56|1852.56|39
1624757620000|2021-06-27 01:33:40|1863.5|1853.5|1863.97|1853.97|1864.37|1854.37|1863.39|1853.39|37
1624757630000|2021-06-27 01:33:50|1863.96|1853.96|1864.38|1854.38|1864.54|1854.54|1863.2|1853.2|35
1624757640000|2021-06-27 01:34:00|1864.36|1854.36|1865.29|1855.29|1865.29|1855.29|1864.36|1854.36|35
1624757650000|2021-06-27 01:34:10|1865.3|1855.3|1864.98|1854.98|1865.48|1855.48|1864.84|1854.84|28
1624757660000|2021-06-27 01:34:20|1865|1855|1863.73|1853.73|1865.13|1855.13|1863.73|1853.73|30
1624757670000|2021-06-27 01:34:30|1863.79|1853.79|1863.9|1853.9|1864.05|1854.05|1863.73|1853.73|36
1624757680000|2021-06-27 01:34:40|1863.92|1853.92|1863.32|1853.32|1864|1854|1863.23|1853.23|24
1624757690000|2021-06-27 01:34:50|1863.31|1853.31|1863.39|1853.39|1863.99|1853.99|1863.2|1853.2|33
1624757700000|2021-06-27 01:35:00|1863.4|1853.4|1862.5|1852.5|1863.57|1853.57|1862.29|1852.29|29
1624757710000|2021-06-27 01:35:10|1862.57|1852.57|1861.15|1851.15|1862.66|1852.66|1861.05|1851.05|30
1624757720000|2021-06-27 01:35:20|1861.16|1851.16|1861.99|1851.99|1861.99|1851.99|1861.07|1851.07|32
1624757730000|2021-06-27 01:35:30|1861.97|1851.97|1863.09|1853.09|1863.54|1853.54|1861.79|1851.79|34
1624757740000|2021-06-27 01:35:40|1863.1|1853.1|1863.24|1853.24|1863.28|1853.28|1862.76|1852.76|31
1624757750000|2021-06-27 01:35:50|1863.29|1853.29|1864.13|1854.13|1864.16|1854.16|1863.29|1853.29|33
1624757760000|2021-06-27 01:36:00|1864.12|1854.12|1865.53|1855.53|1865.7|1855.7|1864.12|1854.12|32
1624757770000|2021-06-27 01:36:10|1865.55|1855.55|1866.18|1856.18|1866.18|1856.18|1865.55|1855.55|31
1624757780000|2021-06-27 01:36:20|1866.11|1856.11|1869.61|1859.61|1869.61|1859.61|1866.05|1856.05|39
1624757790000|2021-06-27 01:36:30|1869.59|1859.59|1868.89|1858.89|1869.95|1859.95|1868.86|1858.86|38
1624757800000|2021-06-27 01:36:40|1868.91|1858.91|1868.59|1858.59|1868.91|1858.91|1868.14|1858.14|36
1624757810000|2021-06-27 01:36:50|1868.57|1858.57|1868|1858|1869.38|1859.38|1868|1858|33
1624757820000|2021-06-27 01:37:00|1868.11|1858.11|1868.71|1858.71|1868.73|1858.73|1868.01|1858.01|34
1624757830000|2021-06-27 01:37:10|1868.8|1858.8|1870.61|1860.61|1870.82|1860.82|1868.8|1858.8|38
1624757840000|2021-06-27 01:37:20|1870.64|1860.64|1869.1|1859.1|1870.64|1860.64|1869.07|1859.07|36
1624757850000|2021-06-27 01:37:30|1869.07|1859.07|1868.49|1858.49|1869.07|1859.07|1868.14|1858.14|33
1624757860000|2021-06-27 01:37:40|1868.55|1858.55|1867.82|1857.82|1868.55|1858.55|1867.46|1857.46|36
1624757870000|2021-06-27 01:37:50|1867.69|1857.69|1865.8|1855.8|1868.36|1858.36|1865.8|1855.8|34
1624757880000|2021-06-27 01:38:00|1865.76|1855.76|1866.83|1856.83|1867.28|1857.28|1865.26|1855.26|32
1624757890000|2021-06-27 01:38:10|1866.85|1856.85|1866.55|1856.55|1866.85|1856.85|1866.3|1856.3|36
1624757900000|2021-06-27 01:38:20|1866.56|1856.56|1866.79|1856.79|1866.95|1856.95|1866.18|1856.18|30
1624757910000|2021-06-27 01:38:30|1867.16|1857.16|1868.26|1858.26|1868.56|1858.56|1867.16|1857.16|39
1624757920000|2021-06-27 01:38:40|1868.29|1858.29|1867.51|1857.51|1868.3|1858.3|1867.34|1857.34|35
1624757930000|2021-06-27 01:38:50|1867.5|1857.5|1867.6|1857.6|1867.67|1857.67|1867.42|1857.42|28
1624757940000|2021-06-27 01:39:00|1867.57|1857.57|1866.63|1856.63|1867.59|1857.59|1866.63|1856.63|27
1624757950000|2021-06-27 01:39:10|1866.62|1856.62|1868.77|1858.77|1868.79|1858.79|1866.62|1856.62|35
1624757960000|2021-06-27 01:39:20|1868.8|1858.8|1869.73|1859.73|1869.82|1859.82|1868.69|1858.69|36
1624757970000|2021-06-27 01:39:30|1869.61|1859.61|1868.43|1858.43|1869.71|1859.71|1868.28|1858.28|37
1624757980000|2021-06-27 01:39:40|1868.42|1858.42|1869.53|1859.53|1869.53|1859.53|1867.91|1857.91|37
1624757990000|2021-06-27 01:39:50|1869.42|1859.42|1868.83|1858.83|1869.48|1859.48|1868.82|1858.82|32
1624758000000|2021-06-27 01:40:00|1868.86|1858.86|1869.1|1859.1|1869.26|1859.26|1868.85|1858.85|36
1624758010000|2021-06-27 01:40:10|1869.09|1859.09|1868.18|1858.18|1869.09|1859.09|1867.97|1857.97|26
1624758020000|2021-06-27 01:40:20|1868.2|1858.2|1867.73|1857.73|1868.38|1858.38|1867.68|1857.68|29
1624758030000|2021-06-27 01:40:30|1867.72|1857.72|1867.6|1857.6|1867.83|1857.83|1867.6|1857.6|27
1624758040000|2021-06-27 01:40:40|1867.61|1857.61|1867.42|1857.42|1867.61|1857.61|1867.42|1857.42|20
1624758050000|2021-06-27 01:40:50|1867.41|1857.41|1867.75|1857.75|1867.79|1857.79|1867.36|1857.36|31
1624758060000|2021-06-27 01:41:00|1867.76|1857.76|1867.27|1857.27|1867.76|1857.76|1867.22|1857.22|31
1624758070000|2021-06-27 01:41:10|1867.26|1857.26|1868.47|1858.47|1868.47|1858.47|1867.12|1857.12|35
1624758080000|2021-06-27 01:41:20|1868.49|1858.49|1867.65|1857.65|1868.52|1858.52|1867.62|1857.62|34
1624758090000|2021-06-27 01:41:30|1867.62|1857.62|1868.84|1858.84|1868.84|1858.84|1867.55|1857.55|35
1624758100000|2021-06-27 01:41:40|1868.79|1858.79|1867.79|1857.79|1869.06|1859.06|1867.56|1857.56|34
1624758110000|2021-06-27 01:41:50|1867.59|1857.59|1867.13|1857.13|1867.61|1857.61|1867.06|1857.06|23
1624758120000|2021-06-27 01:42:00|1867.14|1857.14|1867.4|1857.4|1867.67|1857.67|1866.88|1856.88|23
1624758130000|2021-06-27 01:42:10|1867.31|1857.31|1866.72|1856.72|1867.41|1857.41|1866.59|1856.59|20
1624758140000|2021-06-27 01:42:20|1866.75|1856.75|1866.69|1856.69|1867.16|1857.16|1866.69|1856.69|26
1624758150000|2021-06-27 01:42:30|1866.67|1856.67|1868.99|1858.99|1869.16|1859.16|1866.44|1856.44|23
1624758160000|2021-06-27 01:42:40|1867.78|1857.78|1868.49|1858.49|1868.58|1858.58|1867.32|1857.32|39
1624758170000|2021-06-27 01:42:50|1868.61|1858.61|1869.14|1859.14|1869.14|1859.14|1868.49|1858.49|28
1624758180000|2021-06-27 01:43:00|1869.25|1859.25|1869.09|1859.09|1869.44|1859.44|1868.93|1858.93|34
1624758190000|2021-06-27 01:43:10|1869.1|1859.1|1868.74|1858.74|1869.33|1859.33|1868.74|1858.74|33
1624758200000|2021-06-27 01:43:20|1868.75|1858.75|1868.59|1858.59|1868.9|1858.9|1868.59|1858.59|27
1624758210000|2021-06-27 01:43:30|1868.61|1858.61|1869.42|1859.42|1869.47|1859.47|1868.43|1858.43|21
1624758220000|2021-06-27 01:43:40|1869.39|1859.39|1869.42|1859.42|1869.48|1859.48|1869.14|1859.14|34
1624758230000|2021-06-27 01:43:50|1869.4|1859.4|1869.06|1859.06|1869.54|1859.54|1868.59|1858.59|38
1624758240000|2021-06-27 01:44:00|1869.07|1859.07|1868.78|1858.78|1869.39|1859.39|1868.76|1858.76|32
1624758250000|2021-06-27 01:44:10|1868.82|1858.82|1868.37|1858.37|1869.01|1859.01|1868.37|1858.37|16
1624758260000|2021-06-27 01:44:20|1868.38|1858.38|1869.9|1859.9|1869.9|1859.9|1868.38|1858.38|18
1624758270000|2021-06-27 01:44:30|1869.95|1859.95|1874.14|1864.14|1875.24|1865.24|1869.95|1859.95|35
1624758280000|2021-06-27 01:44:40|1874.09|1864.09|1874.13|1864.13|1875.01|1865.01|1873.42|1863.42|40
1624758290000|2021-06-27 01:44:50|1874.15|1864.15|1874.88|1864.88|1874.88|1864.88|1873.97|1863.97|34
1624758300000|2021-06-27 01:45:00|1874.99|1864.99|1875.7|1865.7|1876.3|1866.3|1874.47|1864.47|37
1624758310000|2021-06-27 01:45:10|1875.68|1865.68|1873.17|1863.17|1876.24|1866.24|1873.17|1863.17|36
1624758320000|2021-06-27 01:45:20|1873.16|1863.16|1872.17|1862.17|1873.18|1863.18|1871.77|1861.77|35
1624758330000|2021-06-27 01:45:30|1872.18|1862.18|1872.15|1862.15|1873.07|1863.07|1872.15|1862.15|37
1624758340000|2021-06-27 01:45:40|1872.16|1862.16|1873.35|1863.35|1873.4|1863.4|1871.22|1861.22|38
1624758350000|2021-06-27 01:45:50|1873.25|1863.25|1872.01|1862.01|1873.5|1863.5|1872|1862|35
1624758360000|2021-06-27 01:46:00|1871.75|1861.75|1870.23|1860.23|1871.75|1861.75|1870.09|1860.09|36
1624758370000|2021-06-27 01:46:10|1870.24|1860.24|1869.77|1859.77|1870.9|1860.9|1869.77|1859.77|30
1624758380000|2021-06-27 01:46:20|1869.98|1859.98|1869.27|1859.27|1870.07|1860.07|1869.08|1859.08|30
1624758390000|2021-06-27 01:46:30|1869.3|1859.3|1870.37|1860.37|1870.44|1860.44|1869.3|1859.3|22
1624758400000|2021-06-27 01:46:40|1870.3|1860.3|1870.39|1860.39|1871.19|1861.19|1870.29|1860.29|28
1624758410000|2021-06-27 01:46:50|1870.38|1860.38|1869.95|1859.95|1870.38|1860.38|1869.65|1859.65|33
1624758420000|2021-06-27 01:47:00|1869.81|1859.81|1869.7|1859.7|1869.99|1859.99|1869.42|1859.42|23
1624758430000|2021-06-27 01:47:10|1869.71|1859.71|1869.81|1859.81|1870.64|1860.64|1869.71|1859.71|35
1624758440000|2021-06-27 01:47:20|1869.79|1859.79|1870.03|1860.03|1870.24|1860.24|1869.71|1859.71|36
1624758450000|2021-06-27 01:47:30|1870.01|1860.01|1870.76|1860.76|1871.39|1861.39|1870.01|1860.01|38
1624758460000|2021-06-27 01:47:40|1870.79|1860.79|1870.56|1860.56|1870.79|1860.79|1870.16|1860.16|33
1624758470000|2021-06-27 01:47:50|1870.61|1860.61|1871.19|1861.19|1871.22|1861.22|1870.61|1860.61|32
1624758480000|2021-06-27 01:48:00|1871.18|1861.18|1870.7|1860.7|1871.25|1861.25|1870.61|1860.61|30
1624758490000|2021-06-27 01:48:10|1870.67|1860.67|1870.61|1860.61|1870.74|1860.74|1870.21|1860.21|26
1624758500000|2021-06-27 01:48:20|1870.6|1860.6|1870.49|1860.49|1870.61|1860.61|1870.45|1860.45|16
1624758510000|2021-06-27 01:48:30|1870.51|1860.51|1870.77|1860.77|1870.77|1860.77|1870.32|1860.32|25
1624758520000|2021-06-27 01:48:40|1870.75|1860.75|1870.68|1860.68|1871.05|1861.05|1870.59|1860.59|30
1624758530000|2021-06-27 01:48:50|1870.91|1860.91|1870.87|1860.87|1870.93|1860.93|1870.74|1860.74|31
1624758540000|2021-06-27 01:49:00|1870.89|1860.89|1870.58|1860.58|1871.49|1861.49|1870.45|1860.45|35
1624758550000|2021-06-27 01:49:10|1870.61|1860.61|1870.39|1860.39|1870.89|1860.89|1870.39|1860.39|32
1624758560000|2021-06-27 01:49:20|1870.37|1860.37|1870.65|1860.65|1870.94|1860.94|1869.77|1859.77|31
1624758570000|2021-06-27 01:49:30|1870.59|1860.59|1870.42|1860.42|1870.59|1860.59|1870.18|1860.18|19
1624758580000|2021-06-27 01:49:40|1870.4|1860.4|1870.16|1860.16|1870.43|1860.43|1870.14|1860.14|19
1624758590000|2021-06-27 01:49:50|1870.18|1860.18|1870.26|1860.26|1870.48|1860.48|1870.13|1860.13|23
1624758600000|2021-06-27 01:50:00|1870.16|1860.16|1869.99|1859.99|1870.31|1860.31|1869.9|1859.9|25
1624758610000|2021-06-27 01:50:10|1869.87|1859.87|1870.12|1860.12|1870.47|1860.47|1869.84|1859.84|27
1624758620000|2021-06-27 01:50:20|1870.02|1860.02|1869.44|1859.44|1870.02|1860.02|1869.44|1859.44|23
1624758630000|2021-06-27 01:50:30|1869.43|1859.43|1869.06|1859.06|1869.65|1859.65|1868.78|1858.78|36
1624758640000|2021-06-27 01:50:40|1869.05|1859.05|1869.33|1859.33|1869.57|1859.57|1868.26|1858.26|30
1624758650000|2021-06-27 01:50:50|1869.3|1859.3|1869.13|1859.13|1869.3|1859.3|1868.94|1858.94|25
1624758660000|2021-06-27 01:51:00|1869.1|1859.1|1869.74|1859.74|1869.79|1859.79|1869.08|1859.08|26
1624758670000|2021-06-27 01:51:10|1869.73|1859.73|1871.62|1861.62|1871.64|1861.64|1869.57|1859.57|29
1624758680000|2021-06-27 01:51:20|1871.6|1861.6|1870.08|1860.08|1871.63|1861.63|1870.08|1860.08|38
1624758690000|2021-06-27 01:51:30|1870.16|1860.16|1869.19|1859.19|1870.19|1860.19|1869.17|1859.17|30
1624758700000|2021-06-27 01:51:40|1869.2|1859.2|1869.21|1859.21|1869.94|1859.94|1869.02|1859.02|33
1624758710000|2021-06-27 01:51:50|1869.15|1859.15|1870.09|1860.09|1870.34|1860.34|1869.02|1859.02|33
1624758720000|2021-06-27 01:52:00|1870.24|1860.24|1871.1|1861.1|1871.15|1861.15|1870.12|1860.12|36
1624758730000|2021-06-27 01:52:10|1871.09|1861.09|1871.66|1861.66|1871.66|1861.66|1870.98|1860.98|35
1624758740000|2021-06-27 01:52:20|1871.78|1861.78|1871.47|1861.47|1871.82|1861.82|1871.24|1861.24|35
1624758750000|2021-06-27 01:52:30|1871.42|1861.42|1871.74|1861.74|1871.74|1861.74|1870.99|1860.99|32
1624758760000|2021-06-27 01:52:40|1871.62|1861.62|1872.17|1862.17|1872.3|1862.3|1871.45|1861.45|29
1624758770000|2021-06-27 01:52:50|1872.16|1862.16|1871.27|1861.27|1872.16|1862.16|1871.02|1861.02|31
1624758780000|2021-06-27 01:53:00|1871.28|1861.28|1871.42|1861.42|1871.57|1861.57|1871.02|1861.02|21
1624758790000|2021-06-27 01:53:10|1871.4|1861.4|1871.32|1861.32|1871.41|1861.41|1871.26|1861.26|20
1624758800000|2021-06-27 01:53:20|1871.43|1861.43|1871.44|1861.44|1871.45|1861.45|1871.36|1861.36|27
1624758810000|2021-06-27 01:53:30|1871.45|1861.45|1871.37|1861.37|1871.46|1861.46|1871.36|1861.36|17
1624758820000|2021-06-27 01:53:40|1871.39|1861.39|1872.27|1862.27|1872.31|1862.31|1871.32|1861.32|29
1624758830000|2021-06-27 01:53:50|1872.25|1862.25|1872.79|1862.79|1872.79|1862.79|1872.05|1862.05|30
1624758840000|2021-06-27 01:54:00|1872.82|1862.82|1872.8|1862.8|1873|1863|1872.64|1862.64|32
1624758850000|2021-06-27 01:54:10|1872.87|1862.87|1872.8|1862.8|1873.05|1863.05|1872.79|1862.79|26
1624758860000|2021-06-27 01:54:20|1872.79|1862.79|1873.42|1863.42|1873.43|1863.43|1872.78|1862.78|29
1624758870000|2021-06-27 01:54:30|1873.41|1863.41|1873.12|1863.12|1873.41|1863.41|1873.06|1863.06|24
1624758880000|2021-06-27 01:54:40|1873.1|1863.1|1873.54|1863.54|1873.59|1863.59|1873.04|1863.04|32
1624758890000|2021-06-27 01:54:50|1873.56|1863.56|1873.6|1863.6|1873.67|1863.67|1873.39|1863.39|33
1624758900000|2021-06-27 01:55:00|1873.58|1863.58|1874.53|1864.53|1874.53|1864.53|1873.58|1863.58|29
1624758910000|2021-06-27 01:55:10|1874.49|1864.49|1874.62|1864.62|1874.64|1864.64|1874.3|1864.3|24
1624758920000|2021-06-27 01:55:20|1874.59|1864.59|1874.71|1864.71|1874.72|1864.72|1874.59|1864.59|22
1624758930000|2021-06-27 01:55:30|1874.7|1864.7|1873.32|1863.32|1874.71|1864.71|1873.32|1863.32|37
1624758940000|2021-06-27 01:55:40|1873.36|1863.36|1873.72|1863.72|1873.73|1863.73|1873.22|1863.22|30
1624758950000|2021-06-27 01:55:50|1873.91|1863.91|1874.05|1864.05|1874.66|1864.66|1873.89|1863.89|28
1624758960000|2021-06-27 01:56:00|1874.08|1864.08|1874.04|1864.04|1874.32|1864.32|1873.87|1863.87|34
1624758970000|2021-06-27 01:56:10|1874.2|1864.2|1873.3|1863.3|1874.22|1864.22|1872.98|1862.98|34
1624758980000|2021-06-27 01:56:20|1873.08|1863.08|1873.27|1863.27|1873.34|1863.34|1873.07|1863.07|32
1624758990000|2021-06-27 01:56:30|1873.26|1863.26|1872.39|1862.39|1873.38|1863.38|1872.3|1862.3|33
1624759000000|2021-06-27 01:56:40|1872.4|1862.4|1871.99|1861.99|1872.51|1862.51|1871.88|1861.88|33
1624759010000|2021-06-27 01:56:50|1871.94|1861.94|1871|1861|1871.94|1861.94|1870.94|1860.94|27
1624759020000|2021-06-27 01:57:00|1871.02|1861.02|1871.63|1861.63|1871.88|1861.88|1870.75|1860.75|34
1624759030000|2021-06-27 01:57:10|1871.5|1861.5|1870.92|1860.92|1871.57|1861.57|1870.82|1860.82|35
1624759040000|2021-06-27 01:57:20|1871.42|1861.42|1870.43|1860.43|1871.47|1861.47|1870.35|1860.35|37
1624759050000|2021-06-27 01:57:30|1870.3|1860.3|1870.03|1860.03|1870.72|1860.72|1869.8|1859.8|33
1624759060000|2021-06-27 01:57:40|1870.09|1860.09|1869.7|1859.7|1870.43|1860.43|1869.7|1859.7|30
1624759070000|2021-06-27 01:57:50|1869.68|1859.68|1868.96|1858.96|1869.72|1859.72|1868.9|1858.9|26
1624759080000|2021-06-27 01:58:00|1868.9|1858.9|1868.89|1858.89|1869.39|1859.39|1868.73|1858.73|22
1624759090000|2021-06-27 01:58:10|1868.77|1858.77|1870.11|1860.11|1870.42|1860.42|1868.73|1858.73|33
1624759100000|2021-06-27 01:58:20|1870.06|1860.06|1869.75|1859.75|1870.21|1860.21|1869.74|1859.74|35
1624759110000|2021-06-27 01:58:30|1869.73|1859.73|1869.91|1859.91|1870.07|1860.07|1869.68|1859.68|25
1624759120000|2021-06-27 01:58:40|1869.8|1859.8|1869.26|1859.26|1869.89|1859.89|1868.95|1858.95|25
1624759130000|2021-06-27 01:58:50|1868.93|1858.93|1868.71|1858.71|1869.04|1859.04|1868.57|1858.57|34
1624759140000|2021-06-27 01:59:00|1868.72|1858.72|1870.71|1860.71|1870.71|1860.71|1868.46|1858.46|29
1624759150000|2021-06-27 01:59:10|1870.8|1860.8|1871.4|1861.4|1871.95|1861.95|1870.73|1860.73|38
1624759160000|2021-06-27 01:59:20|1871.87|1861.87|1870.4|1860.4|1871.87|1861.87|1870.01|1860.01|38
1624759170000|2021-06-27 01:59:30|1870.28|1860.28|1870.85|1860.85|1871.56|1861.56|1870.28|1860.28|36
1624759180000|2021-06-27 01:59:40|1870.83|1860.83|1871.61|1861.61|1871.61|1861.61|1870.71|1860.71|32
1624759190000|2021-06-27 01:59:50|1871.36|1861.36|1871.54|1861.54|1871.55|1861.55|1871.36|1861.36|19
1624759200000|2021-06-27 02:00:00|1871.61|1861.61|1873.71|1863.71|1873.72|1863.72|1871.56|1861.56|36
1624759210000|2021-06-27 02:00:10|1873.74|1863.74|1873.1|1863.1|1873.74|1863.74|1873.02|1863.02|37
1624759220000|2021-06-27 02:00:20|1872.98|1862.98|1871.86|1861.86|1873|1863|1871.86|1861.86|39
1624759230000|2021-06-27 02:00:30|1872.04|1862.04|1870.74|1860.74|1872.09|1862.09|1870.74|1860.74|34
1624759240000|2021-06-27 02:00:40|1870.87|1860.87|1870.85|1860.85|1870.93|1860.93|1870.44|1860.44|23
1624759250000|2021-06-27 02:00:50|1870.84|1860.84|1870.28|1860.28|1870.88|1860.88|1870.22|1860.22|34
1624759260000|2021-06-27 02:01:00|1870.27|1860.27|1870.18|1860.18|1870.46|1860.46|1870.17|1860.17|22
1624759270000|2021-06-27 02:01:10|1870.21|1860.21|1869.26|1859.26|1870.21|1860.21|1869.26|1859.26|32
1624759280000|2021-06-27 02:01:20|1869.25|1859.25|1869.19|1859.19|1869.25|1859.25|1869.02|1859.02|19
1624759290000|2021-06-27 02:01:30|1869.22|1859.22|1869.02|1859.02|1869.57|1859.57|1868.97|1858.97|23
1624759300000|2021-06-27 02:01:40|1869.18|1859.18|1869.03|1859.03|1869.18|1859.18|1867.95|1857.95|13
1624759310000|2021-06-27 02:01:50|1868.97|1858.97|1869.18|1859.18|1869.18|1859.18|1868.9|1858.9|14
1624759320000|2021-06-27 02:02:00|1869.16|1859.16|1868.6|1858.6|1869.17|1859.17|1868.55|1858.55|13
1624759330000|2021-06-27 02:02:10|1868.72|1858.72|1868.45|1858.45|1868.72|1858.72|1868.42|1858.42|11
1624759340000|2021-06-27 02:02:20|1868.44|1858.44|1867.92|1857.92|1868.71|1858.71|1867.92|1857.92|12
1624759350000|2021-06-27 02:02:30|1867.91|1857.91|1868.26|1858.26|1868.4|1858.4|1867.85|1857.85|34
1624759360000|2021-06-27 02:02:40|1868.24|1858.24|1868.35|1858.35|1868.42|1858.42|1868.24|1858.24|33
1624759370000|2021-06-27 02:02:50|1868.27|1858.27|1868.28|1858.28|1868.39|1858.39|1868.21|1858.21|25
1624759380000|2021-06-27 02:03:00|1868.26|1858.26|1868.25|1858.25|1868.28|1858.28|1868.25|1858.25|21
1624759390000|2021-06-27 02:03:10|1868.16|1858.16|1868.16|1858.16|1868.25|1858.25|1868.14|1858.14|9
1624759400000|2021-06-27 02:03:20|1868.25|1858.25|1868.77|1858.77|1868.78|1858.78|1867.93|1857.93|19
1624759410000|2021-06-27 02:03:30|1868.76|1858.76|1868.82|1858.82|1869|1859|1868.73|1858.73|24
1624759420000|2021-06-27 02:03:40|1868.21|1858.21|1868.39|1858.39|1868.67|1858.67|1868.04|1858.04|18
1624759430000|2021-06-27 02:03:50|1868.18|1858.18|1868.3|1858.3|1868.5|1858.5|1868.13|1858.13|30
1624759440000|2021-06-27 02:04:00|1868.18|1858.18|1868.21|1858.21|1868.52|1858.52|1868.18|1858.18|25
1624759450000|2021-06-27 02:04:10|1868.18|1858.18|1867.8|1857.8|1868.39|1858.39|1867.8|1857.8|21
1624759460000|2021-06-27 02:04:20|1867.78|1857.78|1867.77|1857.77|1867.93|1857.93|1867.74|1857.74|14
1624759470000|2021-06-27 02:04:30|1867.96|1857.96|1867.84|1857.84|1868.07|1858.07|1867.75|1857.75|27
1624759480000|2021-06-27 02:04:40|1867.77|1857.77|1867.64|1857.64|1868.24|1858.24|1867.34|1857.34|24
1624759490000|2021-06-27 02:04:50|1867.63|1857.63|1867.41|1857.41|1867.63|1857.63|1866.11|1856.11|23
1624759500000|2021-06-27 02:05:00|1867.57|1857.57|1866.53|1856.53|1867.61|1857.61|1866.43|1856.43|27
1624759510000|2021-06-27 02:05:10|1866.78|1856.78|1865.01|1855.01|1866.82|1856.82|1865.01|1855.01|37
1624759520000|2021-06-27 02:05:20|1864.89|1854.89|1864.57|1854.57|1865.29|1855.29|1864.56|1854.56|36
1624759530000|2021-06-27 02:05:30|1864.56|1854.56|1864.62|1854.62|1865.02|1855.02|1864.47|1854.47|26
1624759540000|2021-06-27 02:05:40|1864.55|1854.55|1864.56|1854.56|1864.73|1854.73|1864.44|1854.44|21
1624759550000|2021-06-27 02:05:50|1864.54|1854.54|1865.45|1855.45|1865.45|1855.45|1864.46|1854.46|25
1624759560000|2021-06-27 02:06:00|1865.38|1855.38|1866.69|1856.69|1866.69|1856.69|1865.38|1855.38|33
1624759570000|2021-06-27 02:06:10|1866.56|1856.56|1866.47|1856.47|1866.78|1856.78|1866.12|1856.12|31
1624759580000|2021-06-27 02:06:20|1866.49|1856.49|1866.43|1856.43|1866.61|1856.61|1866.37|1856.37|19
1624759590000|2021-06-27 02:06:30|1866.42|1856.42|1866.17|1856.17|1866.82|1856.82|1866.17|1856.17|32
1624759600000|2021-06-27 02:06:40|1866.24|1856.24|1866.38|1856.38|1866.74|1856.74|1866.14|1856.14|32
1624759610000|2021-06-27 02:06:50|1866.28|1856.28|1865.98|1855.98|1866.4|1856.4|1865.98|1855.98|29
1624759620000|2021-06-27 02:07:00|1865.99|1855.99|1865.85|1855.85|1866.04|1856.04|1865.84|1855.84|15
1624759630000|2021-06-27 02:07:10|1865.84|1855.84|1865.79|1855.79|1865.85|1855.85|1865.79|1855.79|8
1624759640000|2021-06-27 02:07:20|1865.8|1855.8|1866.35|1856.35|1866.37|1856.37|1865.8|1855.8|29
1624759650000|2021-06-27 02:07:30|1866.42|1856.42|1866.38|1856.38|1866.75|1856.75|1866.37|1856.37|24
1624759660000|2021-06-27 02:07:40|1866.39|1856.39|1866.55|1856.55|1866.63|1856.63|1866.39|1856.39|24
1624759670000|2021-06-27 02:07:50|1866.5|1856.5|1866.32|1856.32|1866.5|1856.5|1866.21|1856.21|28
1624759680000|2021-06-27 02:08:00|1866.35|1856.35|1865.86|1855.86|1866.41|1856.41|1865.85|1855.85|20
1624759690000|2021-06-27 02:08:10|1865.85|1855.85|1864.51|1854.51|1865.85|1855.85|1864.47|1854.47|29
1624759700000|2021-06-27 02:08:20|1864.49|1854.49|1866.97|1856.97|1866.97|1856.97|1864.49|1854.49|31
1624759710000|2021-06-27 02:08:30|1866.99|1856.99|1866.36|1856.36|1867.01|1857.01|1866.24|1856.24|31
1624759720000|2021-06-27 02:08:40|1866.31|1856.31|1866.27|1856.27|1866.96|1856.96|1866.16|1856.16|33
1624759730000|2021-06-27 02:08:50|1866.26|1856.26|1866.27|1856.27|1866.41|1856.41|1866.19|1856.19|16
1624759740000|2021-06-27 02:09:00|1866.23|1856.23|1866.27|1856.27|1866.31|1856.31|1866.22|1856.22|21
1624759750000|2021-06-27 02:09:10|1866.28|1856.28|1866.28|1856.28|1867.02|1857.02|1866.28|1856.28|31
1624759760000|2021-06-27 02:09:20|1866.02|1856.02|1866.47|1856.47|1866.47|1856.47|1865.81|1855.81|30
1624759770000|2021-06-27 02:09:30|1866.46|1856.46|1866.12|1856.12|1866.46|1856.46|1866.07|1856.07|31
1624759780000|2021-06-27 02:09:40|1866.22|1856.22|1866.17|1856.17|1866.25|1856.25|1866.02|1856.02|23
1624759790000|2021-06-27 02:09:50|1865.86|1855.86|1865.71|1855.71|1865.86|1855.86|1865.56|1855.56|28
1624759800000|2021-06-27 02:10:00|1865.72|1855.72|1866.38|1856.38|1866.45|1856.45|1865.71|1855.71|30
1624759810000|2021-06-27 02:10:10|1866.34|1856.34|1867.48|1857.48|1867.58|1857.58|1866.33|1856.33|33
1624759820000|2021-06-27 02:10:20|1867.41|1857.41|1865.51|1855.51|1867.41|1857.41|1864.93|1854.93|29
1624759830000|2021-06-27 02:10:30|1865.34|1855.34|1865.13|1855.13|1865.39|1855.39|1865.11|1855.11|17
1624759840000|2021-06-27 02:10:40|1865.15|1855.15|1864.53|1854.53|1865.37|1855.37|1864.48|1854.48|22
1624759850000|2021-06-27 02:10:50|1864.48|1854.48|1864.44|1854.44|1864.67|1854.67|1864.31|1854.31|24
1624759860000|2021-06-27 02:11:00|1864.45|1854.45|1864.95|1854.95|1865.09|1855.09|1864.45|1854.45|30
1624759870000|2021-06-27 02:11:10|1864.96|1854.96|1864.76|1854.76|1864.98|1854.98|1864.74|1854.74|17
1624759880000|2021-06-27 02:11:20|1864.69|1854.69|1864.35|1854.35|1864.71|1854.71|1864.25|1854.25|23
1624759890000|2021-06-27 02:11:30|1864.45|1854.45|1864.03|1854.03|1864.45|1854.45|1862.74|1852.74|27
1624759900000|2021-06-27 02:11:40|1863.99|1853.99|1864.84|1854.84|1865.11|1855.11|1863.99|1853.99|31
1624759910000|2021-06-27 02:11:50|1864.87|1854.87|1866.18|1856.18|1866.34|1856.34|1864.78|1854.78|35
1624759920000|2021-06-27 02:12:00|1866.19|1856.19|1866.26|1856.26|1866.34|1856.34|1866.04|1856.04|28
1624759930000|2021-06-27 02:12:10|1866.24|1856.24|1866.76|1856.76|1866.81|1856.81|1866.22|1856.22|32
1624759940000|2021-06-27 02:12:20|1866.66|1856.66|1865.03|1855.03|1866.75|1856.75|1864.98|1854.98|34
1624759950000|2021-06-27 02:12:30|1864.72|1854.72|1864.58|1854.58|1864.84|1854.84|1864.53|1854.53|32
1624759960000|2021-06-27 02:12:40|1864.52|1854.52|1864.55|1854.55|1864.77|1854.77|1864.39|1854.39|31
1624759970000|2021-06-27 02:12:50|1864.57|1854.57|1865.04|1855.04|1865.07|1855.07|1864.56|1854.56|31
1624759980000|2021-06-27 02:13:00|1865.05|1855.05|1864.85|1854.85|1865.34|1855.34|1864.71|1854.71|25
1624759990000|2021-06-27 02:13:10|1864.86|1854.86|1865.64|1855.64|1865.93|1855.93|1864.86|1854.86|28
1624760000000|2021-06-27 02:13:20|1865.63|1855.63|1865.78|1855.78|1866.06|1856.06|1865.63|1855.63|29
1624760010000|2021-06-27 02:13:30|1865.79|1855.79|1865.5|1855.5|1866.07|1856.07|1865.5|1855.5|33
1624760020000|2021-06-27 02:13:40|1865.46|1855.46|1865.24|1855.24|1865.7|1855.7|1865.2|1855.2|34
1624760030000|2021-06-27 02:13:50|1865.19|1855.19|1865.55|1855.55|1865.65|1855.65|1864.93|1854.93|33
1624760040000|2021-06-27 02:14:00|1865.53|1855.53|1864.96|1854.96|1865.53|1855.53|1864.81|1854.81|28
1624760050000|2021-06-27 02:14:10|1865.05|1855.05|1865.66|1855.66|1865.8|1855.8|1865.05|1855.05|29
1624760060000|2021-06-27 02:14:20|1865.63|1855.63|1865.72|1855.72|1865.87|1855.87|1865.46|1855.46|29
1624760070000|2021-06-27 02:14:30|1865.73|1855.73|1865.67|1855.67|1865.76|1855.76|1865.57|1855.57|18
1624760080000|2021-06-27 02:14:40|1865.59|1855.59|1865.4|1855.4|1865.74|1855.74|1864.73|1854.73|29
1624760090000|2021-06-27 02:14:50|1865.33|1855.33|1866.49|1856.49|1866.78|1856.78|1865.33|1855.33|33
1624760100000|2021-06-27 02:15:00|1866.45|1856.45|1867.13|1857.13|1867.18|1857.18|1866.33|1856.33|36
1624760110000|2021-06-27 02:15:10|1867.16|1857.16|1867.73|1857.73|1867.73|1857.73|1867.07|1857.07|35
1624760120000|2021-06-27 02:15:20|1867.75|1857.75|1868.2|1858.2|1868.42|1858.42|1867.37|1857.37|38
1624760130000|2021-06-27 02:15:30|1868.31|1858.31|1866.86|1856.86|1868.59|1858.59|1866.86|1856.86|29
1624760140000|2021-06-27 02:15:40|1866.87|1856.87|1867.36|1857.36|1867.36|1857.36|1866.87|1856.87|34
1624760150000|2021-06-27 02:15:50|1867.31|1857.31|1867.9|1857.9|1868|1858|1866.83|1856.83|34
1624760160000|2021-06-27 02:16:00|1867.99|1857.99|1868.58|1858.58|1868.58|1858.58|1867.81|1857.81|31
1624760170000|2021-06-27 02:16:10|1868.68|1858.68|1868.47|1858.47|1868.68|1858.68|1868|1858|30
1624760180000|2021-06-27 02:16:20|1868.44|1858.44|1868.43|1858.43|1868.49|1858.49|1868.31|1858.31|20
1624760190000|2021-06-27 02:16:30|1868.44|1858.44|1868.44|1858.44|1868.48|1858.48|1868.34|1858.34|21
1624760200000|2021-06-27 02:16:40|1868.43|1858.43|1868.51|1858.51|1868.51|1858.51|1868.37|1858.37|28
1624760210000|2021-06-27 02:16:50|1868.41|1858.41|1868.39|1858.39|1868.41|1858.41|1868.38|1858.38|11
1624760220000|2021-06-27 02:17:00|1868.38|1858.38|1868.83|1858.83|1868.83|1858.83|1868.37|1858.37|19
1624760230000|2021-06-27 02:17:10|1868.82|1858.82|1868.75|1858.75|1868.83|1858.83|1868.21|1858.21|25
1624760240000|2021-06-27 02:17:20|1868.74|1858.74|1868.75|1858.75|1868.75|1858.75|1868.64|1858.64|4
1624760250000|2021-06-27 02:17:30|1868.85|1858.85|1868.71|1858.71|1868.85|1858.85|1868.71|1858.71|7
1624760260000|2021-06-27 02:17:40|1868.66|1858.66|1868.41|1858.41|1869.14|1859.14|1868.38|1858.38|17
1624760270000|2021-06-27 02:17:50|1868.81|1858.81|1868.59|1858.59|1868.82|1858.82|1868.59|1858.59|23
1624760280000|2021-06-27 02:18:00|1868.58|1858.58|1870.02|1860.02|1870.2|1860.2|1867.74|1857.74|24
1624760290000|2021-06-27 02:18:10|1869.93|1859.93|1870.31|1860.31|1870.33|1860.33|1869.75|1859.75|27
1624760300000|2021-06-27 02:18:20|1870.32|1860.32|1871.5|1861.5|1871.5|1861.5|1870.25|1860.25|30
1624760310000|2021-06-27 02:18:30|1871.52|1861.52|1873.39|1863.39|1873.39|1863.39|1871.52|1861.52|31
1624760320000|2021-06-27 02:18:40|1873.37|1863.37|1873.66|1863.66|1873.66|1863.66|1872.35|1862.35|28
1624760330000|2021-06-27 02:18:50|1873.67|1863.67|1874.58|1864.58|1874.58|1864.58|1873.6|1863.6|34
1624760340000|2021-06-27 02:19:00|1874.14|1864.14|1875.06|1865.06|1875.06|1865.06|1874.14|1864.14|33
1624760350000|2021-06-27 02:19:10|1875.11|1865.11|1875.59|1865.59|1875.67|1865.67|1874.88|1864.88|36
1624760360000|2021-06-27 02:19:20|1875.56|1865.56|1875.32|1865.32|1876.06|1866.06|1875.17|1865.17|32
1624760370000|2021-06-27 02:19:30|1875.6|1865.6|1875.13|1865.13|1875.6|1865.6|1874.62|1864.62|31
1624760380000|2021-06-27 02:19:40|1874.99|1864.99|1875.08|1865.08|1875.12|1865.12|1874.87|1864.87|17
1624760390000|2021-06-27 02:19:50|1875.07|1865.07|1874.28|1864.28|1875.07|1865.07|1873.74|1863.74|35
1624760400000|2021-06-27 02:20:00|1874.3|1864.3|1875.61|1865.61|1875.61|1865.61|1873.97|1863.97|38
1624760410000|2021-06-27 02:20:10|1875.65|1865.65|1876.33|1866.33|1876.38|1866.38|1875.65|1865.65|21
1624760420000|2021-06-27 02:20:20|1876.23|1866.23|1876.4|1866.4|1876.8|1866.8|1876.23|1866.23|36
1624760430000|2021-06-27 02:20:30|1876.41|1866.41|1878.64|1868.64|1878.64|1868.64|1876.41|1866.41|40
1624760440000|2021-06-27 02:20:40|1879.12|1869.12|1878.76|1868.76|1879.92|1869.92|1878.57|1868.57|37
1624760450000|2021-06-27 02:20:50|1878.7|1868.7|1879.73|1869.73|1879.73|1869.73|1878.58|1868.58|33
1624760460000|2021-06-27 02:21:00|1879.74|1869.74|1879.49|1869.49|1880.08|1870.08|1879.13|1869.13|36
1624760470000|2021-06-27 02:21:10|1879.57|1869.57|1879.36|1869.36|1880.16|1870.16|1879.3|1869.3|30
1624760480000|2021-06-27 02:21:20|1879.31|1869.31|1879.47|1869.47|1879.47|1869.47|1878.12|1868.12|34
1624760490000|2021-06-27 02:21:30|1879.46|1869.46|1880.29|1870.29|1880.3|1870.3|1879.32|1869.32|27
1624760500000|2021-06-27 02:21:40|1880.34|1870.34|1880.68|1870.68|1880.69|1870.69|1879.88|1869.88|32
1624760510000|2021-06-27 02:21:50|1880.69|1870.69|1880.45|1870.45|1880.84|1870.84|1880.16|1870.16|33
1624760520000|2021-06-27 02:22:00|1880.43|1870.43|1880|1870|1880.43|1870.43|1879.8|1869.8|30
1624760530000|2021-06-27 02:22:10|1879.96|1869.96|1881.05|1871.05|1881.05|1871.05|1879.92|1869.92|27
1624760540000|2021-06-27 02:22:20|1881.48|1871.48|1885.29|1875.29|1885.29|1875.29|1881.48|1871.48|39
1624760550000|2021-06-27 02:22:30|1885.27|1875.27|1885.16|1875.16|1885.27|1875.27|1884.26|1874.26|37
1624760560000|2021-06-27 02:22:40|1885.17|1875.17|1884.79|1874.79|1885.17|1875.17|1883.55|1873.55|36
1624760570000|2021-06-27 02:22:50|1885.09|1875.09|1884.79|1874.79|1886.09|1876.09|1884.02|1874.02|36
1624760580000|2021-06-27 02:23:00|1884.94|1874.94|1890.77|1880.77|1890.77|1880.77|1884.94|1874.94|40
1624760590000|2021-06-27 02:23:10|1890.97|1880.97|1888.09|1878.09|1892.11|1882.11|1887.74|1877.74|39
1624760600000|2021-06-27 02:23:20|1888.03|1878.03|1887.9|1877.9|1890.28|1880.28|1887.76|1877.76|38
1624760610000|2021-06-27 02:23:30|1887.91|1877.91|1888.18|1878.18|1889.14|1879.14|1887.04|1877.04|38
1624760620000|2021-06-27 02:23:40|1888.1|1878.1|1888.72|1878.72|1889.11|1879.11|1887.96|1877.96|35
1624760630000|2021-06-27 02:23:50|1888.66|1878.66|1887.98|1877.98|1888.75|1878.75|1887.98|1877.98|32
1624760640000|2021-06-27 02:24:00|1887.92|1877.92|1887.85|1877.85|1888.44|1878.44|1887.76|1877.76|32
1624760650000|2021-06-27 02:24:10|1887.86|1877.86|1886.89|1876.89|1887.86|1877.86|1886.89|1876.89|33
1624760660000|2021-06-27 02:24:20|1886.9|1876.9|1887.47|1877.47|1887.47|1877.47|1886.84|1876.84|19
1624760670000|2021-06-27 02:24:30|1887.48|1877.48|1888.07|1878.07|1888.41|1878.41|1887.48|1877.48|34
1624760680000|2021-06-27 02:24:40|1888.12|1878.12|1889.19|1879.19|1889.49|1879.49|1888.12|1878.12|36
1624760690000|2021-06-27 02:24:50|1889.26|1879.26|1887.91|1877.91|1889.35|1879.35|1887.91|1877.91|34
1624760700000|2021-06-27 02:25:00|1887.92|1877.92|1888.07|1878.07|1889.44|1879.44|1887.92|1877.92|36
1624760710000|2021-06-27 02:25:10|1888.06|1878.06|1885.87|1875.87|1888.19|1878.19|1885.87|1875.87|37
1624760720000|2021-06-27 02:25:20|1885.86|1875.86|1886.79|1876.79|1886.79|1876.79|1885.29|1875.29|36
1624760730000|2021-06-27 02:25:30|1886.75|1876.75|1886.63|1876.63|1886.75|1876.75|1886.21|1876.21|31
1624760740000|2021-06-27 02:25:40|1886.67|1876.67|1887.26|1877.26|1887.53|1877.53|1886.67|1876.67|33
1624760750000|2021-06-27 02:25:50|1887.24|1877.24|1887.27|1877.27|1887.29|1877.29|1886.9|1876.9|27
1624760760000|2021-06-27 02:26:00|1887.24|1877.24|1887.62|1877.62|1887.62|1877.62|1887.14|1877.14|31
1624760770000|2021-06-27 02:26:10|1887.63|1877.63|1888.04|1878.04|1888.43|1878.43|1887.37|1877.37|37
1624760780000|2021-06-27 02:26:20|1887.77|1877.77|1888.33|1878.33|1888.33|1878.33|1887.69|1877.69|30
1624760790000|2021-06-27 02:26:30|1888.58|1878.58|1889.83|1879.83|1891.27|1881.27|1888.58|1878.58|40
1624760800000|2021-06-27 02:26:40|1889.89|1879.89|1890.46|1880.46|1890.93|1880.93|1889.85|1879.85|36
1624760810000|2021-06-27 02:26:50|1890.51|1880.51|1892.77|1882.77|1892.77|1882.77|1890.5|1880.5|40
1624760820000|2021-06-27 02:27:00|1892.87|1882.87|1891.89|1881.89|1893|1883|1891.56|1881.56|35
1624760830000|2021-06-27 02:27:10|1891.7|1881.7|1891.79|1881.79|1892.15|1882.15|1891.6|1881.6|36
1624760840000|2021-06-27 02:27:20|1891.75|1881.75|1891.21|1881.21|1891.85|1881.85|1891.2|1881.2|27
1624760850000|2021-06-27 02:27:30|1891.2|1881.2|1890.93|1880.93|1891.27|1881.27|1890.87|1880.87|28
1624760860000|2021-06-27 02:27:40|1891.03|1881.03|1891.53|1881.53|1891.58|1881.58|1891.03|1881.03|32
1624760870000|2021-06-27 02:27:50|1891.7|1881.7|1892.21|1882.21|1892.21|1882.21|1891.22|1881.22|35
1624760880000|2021-06-27 02:28:00|1892.18|1882.18|1894.61|1884.61|1894.61|1884.61|1892.18|1882.18|37
1624760890000|2021-06-27 02:28:10|1894.62|1884.62|1893.66|1883.66|1894.62|1884.62|1893.66|1883.66|39
1624760900000|2021-06-27 02:28:20|1894.25|1884.25|1893.77|1883.77|1894.54|1884.54|1893.62|1883.62|35
1624760910000|2021-06-27 02:28:30|1893.75|1883.75|1893.64|1883.64|1893.77|1883.77|1893.55|1883.55|28
1624760920000|2021-06-27 02:28:40|1893.62|1883.62|1892.84|1882.84|1893.62|1883.62|1892.84|1882.84|34
1624760930000|2021-06-27 02:28:50|1893.19|1883.19|1893.21|1883.21|1893.35|1883.35|1892.39|1882.39|29
1624760940000|2021-06-27 02:29:00|1893.23|1883.23|1892.5|1882.5|1893.4|1883.4|1892.35|1882.35|32
1624760950000|2021-06-27 02:29:10|1892.6|1882.6|1891.19|1881.19|1892.6|1882.6|1891.14|1881.14|26
1624760960000|2021-06-27 02:29:20|1891.07|1881.07|1891.9|1881.9|1891.93|1881.93|1891.07|1881.07|35
1624760970000|2021-06-27 02:29:30|1891.91|1881.91|1890.74|1880.74|1891.91|1881.91|1890.58|1880.58|34
1624760980000|2021-06-27 02:29:40|1890.61|1880.61|1889.95|1879.95|1890.65|1880.65|1889.91|1879.91|25
1624760990000|2021-06-27 02:29:50|1889.96|1879.96|1889.74|1879.74|1890.11|1880.11|1889.67|1879.67|36
1624761000000|2021-06-27 02:30:00|1889.71|1879.71|1892.73|1882.73|1892.77|1882.77|1889.64|1879.64|38
1624761010000|2021-06-27 02:30:10|1892.7|1882.7|1889.79|1879.79|1892.7|1882.7|1889.78|1879.78|38
1624761020000|2021-06-27 02:30:20|1889.76|1879.76|1889.72|1879.72|1889.88|1879.88|1889.6|1879.6|30
1624761030000|2021-06-27 02:30:30|1889.71|1879.71|1888.56|1878.56|1889.71|1879.71|1888.54|1878.54|23
1624761040000|2021-06-27 02:30:40|1888.61|1878.61|1887.63|1877.63|1889.3|1879.3|1887.46|1877.46|34
1624761050000|2021-06-27 02:30:50|1887.62|1877.62|1887.73|1877.73|1888.3|1878.3|1887.02|1877.02|37
1624761060000|2021-06-27 02:31:00|1887.84|1877.84|1887.81|1877.81|1888.01|1878.01|1887.79|1877.79|27
1624761070000|2021-06-27 02:31:10|1887.82|1877.82|1887.27|1877.27|1887.82|1877.82|1887.25|1877.25|30
1624761080000|2021-06-27 02:31:20|1887.34|1877.34|1886.73|1876.73|1887.34|1877.34|1886.73|1876.73|27
1624761090000|2021-06-27 02:31:30|1886.74|1876.74|1884.12|1874.12|1886.87|1876.87|1884.12|1874.12|30
1624761100000|2021-06-27 02:31:40|1884.11|1874.11|1883.48|1873.48|1884.11|1874.11|1882.55|1872.55|36
1624761110000|2021-06-27 02:31:50|1883.7|1873.7|1882.86|1872.86|1884.09|1874.09|1882.81|1872.81|35
1624761120000|2021-06-27 02:32:00|1882.87|1872.87|1883.55|1873.55|1883.81|1873.81|1882.87|1872.87|34
1624761130000|2021-06-27 02:32:10|1883.59|1873.59|1883.96|1873.96|1884.37|1874.37|1883.57|1873.57|35
1624761140000|2021-06-27 02:32:20|1883.95|1873.95|1883.29|1873.29|1883.97|1873.97|1883.29|1873.29|29
1624761150000|2021-06-27 02:32:30|1883.23|1873.23|1882.95|1872.95|1883.26|1873.26|1882.91|1872.91|33
1624761160000|2021-06-27 02:32:40|1882.96|1872.96|1881.81|1871.81|1883.08|1873.08|1881.81|1871.81|35
1624761170000|2021-06-27 02:32:50|1881.84|1871.84|1881.64|1871.64|1882.08|1872.08|1881.56|1871.56|34
1624761180000|2021-06-27 02:33:00|1881.63|1871.63|1882.67|1872.67|1882.67|1872.67|1881.41|1871.41|35
1624761190000|2021-06-27 02:33:10|1882.7|1872.7|1883.12|1873.12|1883.66|1873.66|1882.7|1872.7|37
1624761200000|2021-06-27 02:33:20|1883.13|1873.13|1882.88|1872.88|1883.16|1873.16|1882.71|1872.71|31
1624761210000|2021-06-27 02:33:30|1882.85|1872.85|1883.28|1873.28|1883.28|1873.28|1882.53|1872.53|36
1624761220000|2021-06-27 02:33:40|1883.27|1873.27|1883.37|1873.37|1883.5|1873.5|1882.76|1872.76|37
1624761230000|2021-06-27 02:33:50|1883.35|1873.35|1885.34|1875.34|1885.54|1875.54|1883.35|1873.35|33
1624761240000|2021-06-27 02:34:00|1885.2|1875.2|1883.95|1873.95|1885.2|1875.2|1883.95|1873.95|32
1624761250000|2021-06-27 02:34:10|1883.97|1873.97|1883.27|1873.27|1883.97|1873.97|1883.04|1873.04|31
1624761260000|2021-06-27 02:34:20|1883.28|1873.28|1885.22|1875.22|1885.22|1875.22|1883.27|1873.27|37
1624761270000|2021-06-27 02:34:30|1885.24|1875.24|1884.61|1874.61|1885.37|1875.37|1884.55|1874.55|31
1624761280000|2021-06-27 02:34:40|1884.69|1874.69|1884.08|1874.08|1884.72|1874.72|1884.08|1874.08|27
1624761290000|2021-06-27 02:34:50|1884.02|1874.02|1884.31|1874.31|1884.33|1874.33|1884.02|1874.02|20
1624761300000|2021-06-27 02:35:00|1884.27|1874.27|1884.2|1874.2|1884.31|1874.31|1883.92|1873.92|30
1624761310000|2021-06-27 02:35:10|1884.07|1874.07|1884.19|1874.19|1884.22|1874.22|1884.07|1874.07|20
1624761320000|2021-06-27 02:35:20|1884.25|1874.25|1884.15|1874.15|1884.25|1874.25|1884|1874|17
1624761330000|2021-06-27 02:35:30|1884.07|1874.07|1884.07|1874.07|1884.07|1874.07|1884.07|1874.07|1
1624761340000|2021-06-27 02:35:40|1883.99|1873.99|1884.14|1874.14|1884.15|1874.15|1883.94|1873.94|27
1624761350000|2021-06-27 02:35:50|1884.12|1874.12|1883.59|1873.59|1884.15|1874.15|1883.55|1873.55|30
1624761360000|2021-06-27 02:36:00|1883.6|1873.6|1884.02|1874.02|1884.35|1874.35|1883.6|1873.6|25
1624761370000|2021-06-27 02:36:10|1884.04|1874.04|1883.35|1873.35|1884.04|1874.04|1883.18|1873.18|34
1624761380000|2021-06-27 02:36:20|1883.39|1873.39|1883.24|1873.24|1883.45|1873.45|1883.22|1873.22|27
1624761390000|2021-06-27 02:36:30|1883.26|1873.26|1883.59|1873.59|1883.7|1873.7|1883.25|1873.25|23
1624761400000|2021-06-27 02:36:40|1883.58|1873.58|1884.56|1874.56|1884.56|1874.56|1883.54|1873.54|28
1624761410000|2021-06-27 02:36:50|1884.75|1874.75|1886.19|1876.19|1886.89|1876.89|1884.75|1874.75|38
1624761420000|2021-06-27 02:37:00|1886.2|1876.2|1888|1878|1888.03|1878.03|1886.19|1876.19|34
1624761430000|2021-06-27 02:37:10|1887.97|1877.97|1887.19|1877.19|1888.05|1878.05|1887.09|1877.09|32
1624761440000|2021-06-27 02:37:20|1887.2|1877.2|1888.92|1878.92|1888.92|1878.92|1887.13|1877.13|35
1624761450000|2021-06-27 02:37:30|1889|1879|1890.7|1880.7|1890.7|1880.7|1889|1879|37
1624761460000|2021-06-27 02:37:40|1890.69|1880.69|1890.7|1880.7|1890.72|1880.72|1890.48|1880.48|30
1624761470000|2021-06-27 02:37:50|1890.69|1880.69|1890.24|1880.24|1890.69|1880.69|1890.22|1880.22|29
1624761480000|2021-06-27 02:38:00|1890.25|1880.25|1890.02|1880.02|1890.38|1880.38|1890.02|1880.02|31
1624761490000|2021-06-27 02:38:10|1890.06|1880.06|1889.34|1879.34|1890.18|1880.18|1889.28|1879.28|30
1624761500000|2021-06-27 02:38:20|1889.28|1879.28|1889.09|1879.09|1889.52|1879.52|1889|1879|25
1624761510000|2021-06-27 02:38:30|1888.84|1878.84|1887.7|1877.7|1889.38|1879.38|1887.7|1877.7|32
1624761520000|2021-06-27 02:38:40|1887.89|1877.89|1886.64|1876.64|1888.07|1878.07|1886.64|1876.64|29
1624761530000|2021-06-27 02:38:50|1886.65|1876.65|1887.09|1877.09|1887.09|1877.09|1886.6|1876.6|26
1624761540000|2021-06-27 02:39:00|1887.11|1877.11|1887.05|1877.05|1887.41|1877.41|1886.79|1876.79|33
1624761550000|2021-06-27 02:39:10|1887.07|1877.07|1886.83|1876.83|1887.32|1877.32|1886.83|1876.83|32
1624761560000|2021-06-27 02:39:20|1886.82|1876.82|1886.06|1876.06|1886.82|1876.82|1886|1876|19
1624761570000|2021-06-27 02:39:30|1886.04|1876.04|1885.98|1875.98|1886.24|1876.24|1885.92|1875.92|17
1624761580000|2021-06-27 02:39:40|1885.99|1875.99|1885.9|1875.9|1886.38|1876.38|1885.9|1875.9|29
1624761590000|2021-06-27 02:39:50|1885.88|1875.88|1885.33|1875.33|1885.88|1875.88|1885.32|1875.32|23
1624761600000|2021-06-27 02:40:00|1885.32|1875.32|1886.48|1876.48|1886.48|1876.48|1885.27|1875.27|33
1624761610000|2021-06-27 02:40:10|1886.5|1876.5|1886.48|1876.48|1886.89|1876.89|1886.48|1876.48|32
1624761620000|2021-06-27 02:40:20|1886.44|1876.44|1885.89|1875.89|1886.46|1876.46|1885.77|1875.77|25
1624761630000|2021-06-27 02:40:30|1885.88|1875.88|1885.86|1875.86|1885.88|1875.88|1885.46|1875.46|21
1624761640000|2021-06-27 02:40:40|1886.04|1876.04|1885.55|1875.55|1886.32|1876.32|1885.25|1875.25|33
1624761650000|2021-06-27 02:40:50|1885.56|1875.56|1885.35|1875.35|1885.68|1875.68|1885.32|1875.32|24
1624761660000|2021-06-27 02:41:00|1885.32|1875.32|1886.06|1876.06|1886.13|1876.13|1885.28|1875.28|26
1624761670000|2021-06-27 02:41:10|1886.09|1876.09|1885.99|1875.99|1886.53|1876.53|1885.97|1875.97|30
1624761680000|2021-06-27 02:41:20|1886.02|1876.02|1886.16|1876.16|1886.27|1876.27|1886.02|1876.02|25
1624761690000|2021-06-27 02:41:30|1886.24|1876.24|1885.73|1875.73|1886.24|1876.24|1885.5|1875.5|30
1624761700000|2021-06-27 02:41:40|1885.72|1875.72|1888.02|1878.02|1888.02|1878.02|1885.52|1875.52|33
1624761710000|2021-06-27 02:41:50|1888.19|1878.19|1889.25|1879.25|1889.47|1879.47|1888.19|1878.19|34
1624761720000|2021-06-27 02:42:00|1889.3|1879.3|1888.53|1878.53|1889.31|1879.31|1888.3|1878.3|36
1624761730000|2021-06-27 02:42:10|1888.4|1878.4|1888.32|1878.32|1888.57|1878.57|1888.08|1878.08|35
1624761740000|2021-06-27 02:42:20|1888.31|1878.31|1887.83|1877.83|1888.34|1878.34|1887.44|1877.44|31
1624761750000|2021-06-27 02:42:30|1887.89|1877.89|1888.85|1878.85|1889.14|1879.14|1887.89|1877.89|30
1624761760000|2021-06-27 02:42:40|1888.79|1878.79|1887.77|1877.77|1888.79|1878.79|1887.74|1877.74|36
1624761770000|2021-06-27 02:42:50|1887.81|1877.81|1887.41|1877.41|1888.15|1878.15|1887.26|1877.26|31
1624761780000|2021-06-27 02:43:00|1887.4|1877.4|1885.7|1875.7|1887.54|1877.54|1885.66|1875.66|32
1624761790000|2021-06-27 02:43:10|1885.71|1875.71|1885.67|1875.67|1885.89|1875.89|1885.65|1875.65|21
1624761800000|2021-06-27 02:43:20|1885.65|1875.65|1886.39|1876.39|1886.39|1876.39|1885.65|1875.65|24
1624761810000|2021-06-27 02:43:30|1886.35|1876.35|1886.48|1876.48|1886.72|1876.72|1886.26|1876.26|31
1624761820000|2021-06-27 02:43:40|1886.49|1876.49|1887.14|1877.14|1887.17|1877.17|1886.49|1876.49|26
1624761830000|2021-06-27 02:43:50|1887.13|1877.13|1886.86|1876.86|1887.13|1877.13|1886.77|1876.77|19
1624761840000|2021-06-27 02:44:00|1886.94|1876.94|1887.2|1877.2|1887.25|1877.25|1886.92|1876.92|26
1624761850000|2021-06-27 02:44:10|1887.23|1877.23|1886.87|1876.87|1887.35|1877.35|1886.87|1876.87|26
1624761860000|2021-06-27 02:44:20|1886.88|1876.88|1886.06|1876.06|1886.94|1876.94|1886.02|1876.02|23
1624761870000|2021-06-27 02:44:30|1886.05|1876.05|1886.07|1876.07|1886.16|1876.16|1886.02|1876.02|23
1624761880000|2021-06-27 02:44:40|1886.09|1876.09|1887.3|1877.3|1887.41|1877.41|1886.02|1876.02|32
1624761890000|2021-06-27 02:44:50|1887.31|1877.31|1887.18|1877.18|1887.47|1877.47|1887.07|1877.07|34
1624761900000|2021-06-27 02:45:00|1887.21|1877.21|1887.34|1877.34|1887.36|1877.36|1887.17|1877.17|18
1624761910000|2021-06-27 02:45:10|1887.33|1877.33|1887.08|1877.08|1887.34|1877.34|1886.7|1876.7|19
1624761920000|2021-06-27 02:45:20|1887.09|1877.09|1887.21|1877.21|1887.93|1877.93|1887.07|1877.07|34
1624761930000|2021-06-27 02:45:30|1887.18|1877.18|1887.14|1877.14|1887.34|1877.34|1887.14|1877.14|24
1624761940000|2021-06-27 02:45:40|1887.13|1877.13|1886.59|1876.59|1887.13|1877.13|1886.57|1876.57|30
1624761950000|2021-06-27 02:45:50|1886.63|1876.63|1886.07|1876.07|1886.63|1876.63|1885.99|1875.99|26
1624761960000|2021-06-27 02:46:00|1886.06|1876.06|1885.79|1875.79|1886.14|1876.14|1885.77|1875.77|16
1624761970000|2021-06-27 02:46:10|1885.88|1875.88|1885.85|1875.85|1885.96|1875.96|1885.48|1875.48|22
1624761980000|2021-06-27 02:46:20|1885.84|1875.84|1885.13|1875.13|1885.9|1875.9|1885.06|1875.06|24
1624761990000|2021-06-27 02:46:30|1885.23|1875.23|1884.18|1874.18|1885.27|1875.27|1884.17|1874.17|33
1624762000000|2021-06-27 02:46:40|1884.19|1874.19|1884.88|1874.88|1885.11|1875.11|1884.17|1874.17|32
1624762010000|2021-06-27 02:46:50|1884.82|1874.82|1884.42|1874.42|1884.82|1874.82|1884.4|1874.4|26
1624762020000|2021-06-27 02:47:00|1884.41|1874.41|1883.62|1873.62|1884.53|1874.53|1883.62|1873.62|21
1624762030000|2021-06-27 02:47:10|1883.64|1873.64|1883.49|1873.49|1883.75|1873.75|1883.49|1873.49|26
1624762040000|2021-06-27 02:47:20|1883.46|1873.46|1883.26|1873.26|1883.57|1873.57|1883.1|1873.1|30
1624762050000|2021-06-27 02:47:30|1883.22|1873.22|1881.13|1871.13|1883.62|1873.62|1881.13|1871.13|28
1624762060000|2021-06-27 02:47:40|1880.95|1870.95|1881.66|1871.66|1882.65|1872.65|1880.89|1870.89|35
1624762070000|2021-06-27 02:47:50|1881.68|1871.68|1881.06|1871.06|1881.71|1871.71|1881.06|1871.06|27
1624762080000|2021-06-27 02:48:00|1881.07|1871.07|1881.13|1871.13|1882.17|1872.17|1881.04|1871.04|30
1624762090000|2021-06-27 02:48:10|1881.12|1871.12|1880.88|1870.88|1881.12|1871.12|1880.87|1870.87|16
1624762100000|2021-06-27 02:48:20|1880.86|1870.86|1882.1|1872.1|1882.1|1872.1|1880.86|1870.86|33
1624762110000|2021-06-27 02:48:30|1882.07|1872.07|1881.42|1871.42|1882.17|1872.17|1881.38|1871.38|30
1624762120000|2021-06-27 02:48:40|1881.43|1871.43|1882.03|1872.03|1882.15|1872.15|1881.43|1871.43|21
1624762130000|2021-06-27 02:48:50|1882.21|1872.21|1882.13|1872.13|1882.32|1872.32|1882.13|1872.13|22
1624762140000|2021-06-27 02:49:00|1882.14|1872.14|1882.89|1872.89|1882.99|1872.99|1881.92|1871.92|31
1624762150000|2021-06-27 02:49:10|1882.84|1872.84|1882.55|1872.55|1882.86|1872.86|1882.5|1872.5|31
1624762160000|2021-06-27 02:49:20|1882.57|1872.57|1882.61|1872.61|1882.62|1872.62|1882.52|1872.52|23
1624762170000|2021-06-27 02:49:30|1882.58|1872.58|1882.14|1872.14|1882.59|1872.59|1882.14|1872.14|31
1624762180000|2021-06-27 02:49:40|1882.15|1872.15|1882.14|1872.14|1882.16|1872.16|1882.03|1872.03|12
1624762190000|2021-06-27 02:49:50|1882.15|1872.15|1881.9|1871.9|1882.15|1872.15|1881.84|1871.84|18
1624762200000|2021-06-27 02:50:00|1881.91|1871.91|1882.69|1872.69|1883.49|1873.49|1881.91|1871.91|35
1624762210000|2021-06-27 02:50:10|1882.59|1872.59|1882.12|1872.12|1882.61|1872.61|1881.9|1871.9|35
1624762220000|2021-06-27 02:50:20|1882.13|1872.13|1880.35|1870.35|1882.13|1872.13|1880.35|1870.35|34
1624762230000|2021-06-27 02:50:30|1880.32|1870.32|1880.51|1870.51|1880.62|1870.62|1880.21|1870.21|33
1624762240000|2021-06-27 02:50:40|1880.5|1870.5|1881.1|1871.1|1881.1|1871.1|1880.5|1870.5|31
1624762250000|2021-06-27 02:50:50|1881.11|1871.11|1880.79|1870.79|1881.13|1871.13|1880.53|1870.53|35
1624762260000|2021-06-27 02:51:00|1880.84|1870.84|1881.6|1871.6|1881.64|1871.64|1879.83|1869.83|30
1624762270000|2021-06-27 02:51:10|1881.61|1871.61|1881.18|1871.18|1881.68|1871.68|1881.13|1871.13|32
1624762280000|2021-06-27 02:51:20|1881.19|1871.19|1880.97|1870.97|1881.27|1871.27|1880.9|1870.9|18
1624762290000|2021-06-27 02:51:30|1880.96|1870.96|1880.45|1870.45|1880.96|1870.96|1880.43|1870.43|19
1624762300000|2021-06-27 02:51:40|1880.44|1870.44|1880.38|1870.38|1880.45|1870.45|1880.37|1870.37|23
1624762310000|2021-06-27 02:51:50|1880.37|1870.37|1880.96|1870.96|1880.96|1870.96|1880.37|1870.37|19
1624762320000|2021-06-27 02:52:00|1880.97|1870.97|1881.14|1871.14|1881.37|1871.37|1880.97|1870.97|21
1624762330000|2021-06-27 02:52:10|1881.15|1871.15|1880.99|1870.99|1881.4|1871.4|1880.97|1870.97|30
1624762340000|2021-06-27 02:52:20|1881.01|1871.01|1882.07|1872.07|1882.07|1872.07|1881.01|1871.01|25
1624762350000|2021-06-27 02:52:30|1882.19|1872.19|1882.12|1872.12|1882.39|1872.39|1881.46|1871.46|37
1624762360000|2021-06-27 02:52:40|1882.19|1872.19|1881.89|1871.89|1882.2|1872.2|1881.63|1871.63|27
1624762370000|2021-06-27 02:52:50|1881.79|1871.79|1881.64|1871.64|1881.89|1871.89|1881.6|1871.6|25
1624762380000|2021-06-27 02:53:00|1881.61|1871.61|1882.88|1872.88|1882.96|1872.96|1881.58|1871.58|28
1624762390000|2021-06-27 02:53:10|1882.92|1872.92|1883.1|1873.1|1883.13|1873.13|1882.88|1872.88|32
1624762400000|2021-06-27 02:53:20|1883.04|1873.04|1883.74|1873.74|1883.97|1873.97|1883.04|1873.04|28
1624762410000|2021-06-27 02:53:30|1883.8|1873.8|1883.81|1873.81|1884.34|1874.34|1883.67|1873.67|36
1624762420000|2021-06-27 02:53:40|1883.8|1873.8|1883.6|1873.6|1883.81|1873.81|1883.01|1873.01|30
1624762430000|2021-06-27 02:53:50|1883.98|1873.98|1884.46|1874.46|1884.5|1874.5|1883.98|1873.98|13
1624762440000|2021-06-27 02:54:00|1884.44|1874.44|1885.42|1875.42|1885.5|1875.5|1883.87|1873.87|19
1624762450000|2021-06-27 02:54:10|1885.41|1875.41|1885.68|1875.68|1885.68|1875.68|1885.39|1875.39|33
1624762460000|2021-06-27 02:54:20|1885.66|1875.66|1885.28|1875.28|1885.66|1875.66|1885.24|1875.24|24
1624762470000|2021-06-27 02:54:30|1885.27|1875.27|1885.37|1875.37|1885.8|1875.8|1885.26|1875.26|33
1624762480000|2021-06-27 02:54:40|1885.32|1875.32|1885.66|1875.66|1885.85|1875.85|1885.31|1875.31|23
1624762490000|2021-06-27 02:54:50|1885.67|1875.67|1885.92|1875.92|1885.92|1875.92|1885.65|1875.65|14
1624762500000|2021-06-27 02:55:00|1885.87|1875.87|1886.93|1876.93|1886.93|1876.93|1885.68|1875.68|27
1624762510000|2021-06-27 02:55:10|1886.92|1876.92|1887.38|1877.38|1887.4|1877.4|1886.86|1876.86|27
1624762520000|2021-06-27 02:55:20|1887.36|1877.36|1887.38|1877.38|1887.47|1877.47|1887.17|1877.17|31
1624762530000|2021-06-27 02:55:30|1887.36|1877.36|1887.42|1877.42|1887.42|1877.42|1887.1|1877.1|27
1624762540000|2021-06-27 02:55:40|1887.46|1877.46|1887.76|1877.76|1887.85|1877.85|1887.35|1877.35|24
1624762550000|2021-06-27 02:55:50|1887.75|1877.75|1890.5|1880.5|1890.5|1880.5|1887.64|1877.64|38
1624762560000|2021-06-27 02:56:00|1890.55|1880.55|1890.2|1880.2|1890.77|1880.77|1890.09|1880.09|36
1624762570000|2021-06-27 02:56:10|1890.19|1880.19|1889.25|1879.25|1890.19|1880.19|1889.21|1879.21|33
1624762580000|2021-06-27 02:56:20|1889.18|1879.18|1888.74|1878.74|1889.18|1879.18|1888.66|1878.66|24
1624762590000|2021-06-27 02:56:30|1888.86|1878.86|1890|1880|1890|1880|1888.86|1878.86|31
1624762600000|2021-06-27 02:56:40|1890.07|1880.07|1890.89|1880.89|1891.23|1881.23|1890.07|1880.07|27
1624762610000|2021-06-27 02:56:50|1890.91|1880.91|1890.96|1880.96|1891.01|1881.01|1890.91|1880.91|16
1624762620000|2021-06-27 02:57:00|1890.97|1880.97|1889.89|1879.89|1891.57|1881.57|1889.61|1879.61|37
1624762630000|2021-06-27 02:57:10|1889.88|1879.88|1891.2|1881.2|1891.2|1881.2|1889.88|1879.88|20
1624762640000|2021-06-27 02:57:20|1891.18|1881.18|1890.14|1880.14|1891.41|1881.41|1890.14|1880.14|37
1624762650000|2021-06-27 02:57:30|1890.13|1880.13|1888.57|1878.57|1890.13|1880.13|1888.36|1878.36|38
1624762660000|2021-06-27 02:57:40|1888.58|1878.58|1887.63|1877.63|1888.81|1878.81|1887.63|1877.63|31
1624762670000|2021-06-27 02:57:50|1887.62|1877.62|1887.84|1877.84|1888.12|1878.12|1887.32|1877.32|31
1624762680000|2021-06-27 02:58:00|1887.82|1877.82|1887.83|1877.83|1888.14|1878.14|1887.48|1877.48|31
1624762690000|2021-06-27 02:58:10|1887.8|1877.8|1886.52|1876.52|1887.8|1877.8|1886.51|1876.51|35
1624762700000|2021-06-27 02:58:20|1886.51|1876.51|1887.27|1877.27|1887.33|1877.33|1886.24|1876.24|30
1624762710000|2021-06-27 02:58:30|1887.35|1877.35|1887.87|1877.87|1888.03|1878.03|1887.27|1877.27|34
1624762720000|2021-06-27 02:58:40|1887.89|1877.89|1888|1878|1888.3|1878.3|1887.89|1877.89|27
1624762730000|2021-06-27 02:58:50|1888.01|1878.01|1888.95|1878.95|1888.95|1878.95|1888.01|1878.01|34
1624762740000|2021-06-27 02:59:00|1888.93|1878.93|1888.21|1878.21|1888.94|1878.94|1888.21|1878.21|28
1624762750000|2021-06-27 02:59:10|1888.22|1878.22|1888.33|1878.33|1889.16|1879.16|1888.22|1878.22|37
1624762760000|2021-06-27 02:59:20|1888.32|1878.32|1888.31|1878.31|1888.41|1878.41|1888.22|1878.22|32
1624762770000|2021-06-27 02:59:30|1888.32|1878.32|1887.97|1877.97|1888.34|1878.34|1887.9|1877.9|21
1624762780000|2021-06-27 02:59:40|1887.94|1877.94|1889.17|1879.17|1889.19|1879.19|1887.94|1877.94|35
1624762790000|2021-06-27 02:59:50|1889.15|1879.15|1889.02|1879.02|1889.15|1879.15|1888.92|1878.92|33
1624762800000|2021-06-27 03:00:00|1889.04|1879.04|1889.41|1879.41|1889.41|1879.41|1888.83|1878.83|33
1624762810000|2021-06-27 03:00:10|1889.39|1879.39|1889.34|1879.34|1889.43|1879.43|1889.14|1879.14|22
1624762820000|2021-06-27 03:00:20|1889.33|1879.33|1889.73|1879.73|1889.82|1879.82|1889.33|1879.33|25
1624762830000|2021-06-27 03:00:30|1889.67|1879.67|1890.44|1880.44|1890.44|1880.44|1889.48|1879.48|29
1624762840000|2021-06-27 03:00:40|1890.43|1880.43|1890.72|1880.72|1890.72|1880.72|1890.29|1880.29|33
1624762850000|2021-06-27 03:00:50|1890.68|1880.68|1891.25|1881.25|1891.42|1881.42|1890.67|1880.67|29
1624762860000|2021-06-27 03:01:00|1891.22|1881.22|1890.45|1880.45|1891.27|1881.27|1890.45|1880.45|32
1624762870000|2021-06-27 03:01:10|1890.4|1880.4|1889.99|1879.99|1890.47|1880.47|1889.99|1879.99|37
1624762880000|2021-06-27 03:01:20|1889.98|1879.98|1888.98|1878.98|1889.98|1879.98|1888.98|1878.98|37
1624762890000|2021-06-27 03:01:30|1888.97|1878.97|1888.35|1878.35|1889.04|1879.04|1887.87|1877.87|38
1624762900000|2021-06-27 03:01:40|1888.36|1878.36|1887.12|1877.12|1888.47|1878.47|1887.12|1877.12|27
1624762910000|2021-06-27 03:01:50|1887.23|1877.23|1885.18|1875.18|1887.26|1877.26|1885.18|1875.18|38
1624762920000|2021-06-27 03:02:00|1885.2|1875.2|1884.24|1874.24|1885.2|1875.2|1884.19|1874.19|29
1624762930000|2021-06-27 03:02:10|1884.21|1874.21|1884.27|1874.27|1884.96|1874.96|1884.18|1874.18|31
1624762940000|2021-06-27 03:02:20|1884.28|1874.28|1884.84|1874.84|1884.84|1874.84|1883.89|1873.89|36
1624762950000|2021-06-27 03:02:30|1884.87|1874.87|1884.76|1874.76|1885.39|1875.39|1884.62|1874.62|28
1624762960000|2021-06-27 03:02:40|1884.72|1874.72|1884.92|1874.92|1884.95|1874.95|1884.57|1874.57|25
1624762970000|2021-06-27 03:02:50|1884.83|1874.83|1884.86|1874.86|1885.02|1875.02|1884.83|1874.83|22
1624762980000|2021-06-27 03:03:00|1884.85|1874.85|1885.92|1875.92|1886.08|1876.08|1884.71|1874.71|30
1624762990000|2021-06-27 03:03:10|1885.91|1875.91|1884.87|1874.87|1885.94|1875.94|1884.87|1874.87|30
1624763000000|2021-06-27 03:03:20|1884.82|1874.82|1885.16|1875.16|1885.16|1875.16|1884.73|1874.73|18
1624763010000|2021-06-27 03:03:30|1885.15|1875.15|1884.89|1874.89|1885.16|1875.16|1884.24|1874.24|27
1624763020000|2021-06-27 03:03:40|1884.92|1874.92|1884.56|1874.56|1884.94|1874.94|1884.29|1874.29|29
1624763030000|2021-06-27 03:03:50|1884.55|1874.55|1884.38|1874.38|1884.55|1874.55|1884.22|1874.22|22
1624763040000|2021-06-27 03:04:00|1884.39|1874.39|1884.84|1874.84|1885.57|1875.57|1884.24|1874.24|32
1624763050000|2021-06-27 03:04:10|1884.85|1874.85|1884.38|1874.38|1884.85|1874.85|1884.38|1874.38|20
1624763060000|2021-06-27 03:04:20|1884.5|1874.5|1884.87|1874.87|1885.06|1875.06|1884.5|1874.5|27
1624763070000|2021-06-27 03:04:30|1884.9|1874.9|1884.44|1874.44|1884.9|1874.9|1884.41|1874.41|25
1624763080000|2021-06-27 03:04:40|1884.54|1874.54|1884.34|1874.34|1884.68|1874.68|1884.32|1874.32|32
1624763090000|2021-06-27 03:04:50|1884.3|1874.3|1884.39|1874.39|1884.61|1874.61|1884.28|1874.28|25
1624763100000|2021-06-27 03:05:00|1884.36|1874.36|1884.39|1874.39|1884.39|1874.39|1883.94|1873.94|12
1624763110000|2021-06-27 03:05:10|1884.38|1874.38|1884.25|1874.25|1884.38|1874.38|1884.22|1874.22|10
1624763120000|2021-06-27 03:05:20|1884.26|1874.26|1885.07|1875.07|1885.3|1875.3|1884.26|1874.26|29
1624763130000|2021-06-27 03:05:30|1885.09|1875.09|1885.03|1875.03|1885.37|1875.37|1884.98|1874.98|28
1624763140000|2021-06-27 03:05:40|1885|1875|1884.41|1874.41|1885.03|1875.03|1884.41|1874.41|32
1624763150000|2021-06-27 03:05:50|1884.44|1874.44|1884.52|1874.52|1884.63|1874.63|1884.38|1874.38|15
1624763160000|2021-06-27 03:06:00|1884.55|1874.55|1884.73|1874.73|1884.88|1874.88|1884.55|1874.55|24
1624763170000|2021-06-27 03:06:10|1884.72|1874.72|1884.87|1874.87|1884.91|1874.91|1884.54|1874.54|8
1624763180000|2021-06-27 03:06:20|1884.72|1874.72|1884.4|1874.4|1884.72|1874.72|1884.06|1874.06|23
1624763190000|2021-06-27 03:06:30|1884.39|1874.39|1883.96|1873.96|1884.4|1874.4|1883.96|1873.96|28
1624763200000|2021-06-27 03:06:40|1883.95|1873.95|1886.15|1876.15|1886.15|1876.15|1883.95|1873.95|31
1624763210000|2021-06-27 03:06:50|1886.24|1876.24|1885.81|1875.81|1886.95|1876.95|1885.77|1875.77|36
1624763220000|2021-06-27 03:07:00|1885.8|1875.8|1885.91|1875.91|1885.95|1875.95|1885.69|1875.69|30
1624763230000|2021-06-27 03:07:10|1885.92|1875.92|1886.47|1876.47|1886.63|1876.63|1885.92|1875.92|34
1624763240000|2021-06-27 03:07:20|1886.45|1876.45|1886.56|1876.56|1886.61|1876.61|1886.44|1876.44|25
1624763250000|2021-06-27 03:07:30|1886.57|1876.57|1886.98|1876.98|1886.98|1876.98|1886.56|1876.56|17
1624763260000|2021-06-27 03:07:40|1887.62|1877.62|1887.91|1877.91|1888.08|1878.08|1887.61|1877.61|28
1624763270000|2021-06-27 03:07:50|1887.93|1877.93|1887.73|1877.73|1888.24|1878.24|1887.15|1877.15|35
1624763280000|2021-06-27 03:08:00|1887.76|1877.76|1886.56|1876.56|1887.76|1877.76|1886.52|1876.52|29
1624763290000|2021-06-27 03:08:10|1886.51|1876.51|1885.84|1875.84|1886.65|1876.65|1885.74|1875.74|26
1624763300000|2021-06-27 03:08:20|1885.66|1875.66|1885.09|1875.09|1885.66|1875.66|1885.07|1875.07|27
1624763310000|2021-06-27 03:08:30|1885.23|1875.23|1885.99|1875.99|1886|1876|1885.22|1875.22|22
1624763320000|2021-06-27 03:08:40|1886.01|1876.01|1886.73|1876.73|1886.85|1876.85|1886.01|1876.01|35
1624763330000|2021-06-27 03:08:50|1886.67|1876.67|1885.73|1875.73|1886.67|1876.67|1885.67|1875.67|34
1624763340000|2021-06-27 03:09:00|1885.69|1875.69|1885.76|1875.76|1885.76|1875.76|1885.48|1875.48|17
1624763350000|2021-06-27 03:09:10|1885.75|1875.75|1886.28|1876.28|1886.28|1876.28|1885.74|1875.74|22
1624763360000|2021-06-27 03:09:20|1886.31|1876.31|1886.75|1876.75|1887.3|1877.3|1886.31|1876.31|35
1624763370000|2021-06-27 03:09:30|1886.74|1876.74|1886.59|1876.59|1886.87|1876.87|1886.55|1876.55|28
1624763380000|2021-06-27 03:09:40|1886.58|1876.58|1886.24|1876.24|1886.62|1876.62|1886.24|1876.24|26
1624763390000|2021-06-27 03:09:50|1886.26|1876.26|1885.26|1875.26|1886.26|1876.26|1885.23|1875.23|33
1624763400000|2021-06-27 03:10:00|1885.25|1875.25|1884.94|1874.94|1885.25|1875.25|1884.35|1874.35|34
1624763410000|2021-06-27 03:10:10|1884.87|1874.87|1882.69|1872.69|1885.04|1875.04|1882.69|1872.69|35
1624763420000|2021-06-27 03:10:20|1882.7|1872.7|1882.24|1872.24|1883.05|1873.05|1882.12|1872.12|32
1624763430000|2021-06-27 03:10:30|1882.21|1872.21|1881.99|1871.99|1882.21|1872.21|1881.99|1871.99|22
1624763440000|2021-06-27 03:10:40|1881.98|1871.98|1881.68|1871.68|1882.25|1872.25|1881.68|1871.68|30
1624763450000|2021-06-27 03:10:50|1881.73|1871.73|1882.65|1872.65|1882.78|1872.78|1881.73|1871.73|24
1624763460000|2021-06-27 03:11:00|1882.66|1872.66|1882.2|1872.2|1882.66|1872.66|1882.2|1872.2|27
1624763470000|2021-06-27 03:11:10|1882.19|1872.19|1882.3|1872.3|1882.31|1872.31|1882.19|1872.19|22
1624763480000|2021-06-27 03:11:20|1882.29|1872.29|1882.45|1872.45|1882.5|1872.5|1882.14|1872.14|25
1624763490000|2021-06-27 03:11:30|1882.44|1872.44|1882.25|1872.25|1882.49|1872.49|1882.25|1872.25|27
1624763500000|2021-06-27 03:11:40|1882.22|1872.22|1882.02|1872.02|1882.28|1872.28|1881.91|1871.91|31
1624763510000|2021-06-27 03:11:50|1882|1872|1883.27|1873.27|1883.28|1873.28|1882|1872|33
1624763520000|2021-06-27 03:12:00|1883.22|1873.22|1883.85|1873.85|1883.86|1873.86|1882.94|1872.94|28
1624763530000|2021-06-27 03:12:10|1883.86|1873.86|1883.79|1873.79|1883.98|1873.98|1883.66|1873.66|31
1624763540000|2021-06-27 03:12:20|1883.87|1873.87|1884.34|1874.34|1884.76|1874.76|1883.87|1873.87|26
1624763550000|2021-06-27 03:12:30|1884.33|1874.33|1884.21|1874.21|1884.5|1874.5|1884.2|1874.2|30
1624763560000|2021-06-27 03:12:40|1884.17|1874.17|1882.62|1872.62|1884.2|1874.2|1882.62|1872.62|33
1624763570000|2021-06-27 03:12:50|1882.68|1872.68|1883.2|1873.2|1883.32|1873.32|1882.68|1872.68|37
1624763580000|2021-06-27 03:13:00|1883.19|1873.19|1884.64|1874.64|1884.64|1874.64|1883.12|1873.12|37
1624763590000|2021-06-27 03:13:10|1884.61|1874.61|1884.91|1874.91|1884.99|1874.99|1884.28|1874.28|35
1624763600000|2021-06-27 03:13:20|1884.92|1874.92|1884.29|1874.29|1884.95|1874.95|1884.28|1874.28|24
1624763610000|2021-06-27 03:13:30|1884.27|1874.27|1883.41|1873.41|1884.41|1874.41|1883.31|1873.31|29
1624763620000|2021-06-27 03:13:40|1884.55|1874.55|1885|1875|1885|1875|1884.38|1874.38|28
1624763630000|2021-06-27 03:13:50|1884.87|1874.87|1884.75|1874.75|1884.96|1874.96|1884.62|1874.62|33
1624763640000|2021-06-27 03:14:00|1884.77|1874.77|1885.92|1875.92|1886.31|1876.31|1884.76|1874.76|32
1624763650000|2021-06-27 03:14:10|1885.88|1875.88|1885.9|1875.9|1885.95|1875.95|1885.76|1875.76|28
1624763660000|2021-06-27 03:14:20|1885.85|1875.85|1886.45|1876.45|1886.46|1876.46|1885.85|1875.85|29
1624763670000|2021-06-27 03:14:30|1886.46|1876.46|1886.09|1876.09|1886.69|1876.69|1886.09|1876.09|24
1624763680000|2021-06-27 03:14:40|1886.18|1876.18|1885.6|1875.6|1886.18|1876.18|1885.47|1875.47|29
1624763690000|2021-06-27 03:14:50|1885.57|1875.57|1885.35|1875.35|1885.64|1875.64|1885.2|1875.2|22
1624763700000|2021-06-27 03:15:00|1885.36|1875.36|1884.93|1874.93|1885.37|1875.37|1884.93|1874.93|27
1624763710000|2021-06-27 03:15:10|1884.92|1874.92|1884.77|1874.77|1885.02|1875.02|1884.64|1874.64|23
1624763720000|2021-06-27 03:15:20|1884.64|1874.64|1883.44|1873.44|1884.77|1874.77|1883.42|1873.42|21
1624763730000|2021-06-27 03:15:30|1883.59|1873.59|1884.43|1874.43|1884.43|1874.43|1883.42|1873.42|34
1624763740000|2021-06-27 03:15:40|1884.39|1874.39|1884.52|1874.52|1884.54|1874.54|1884.25|1874.25|29
1624763750000|2021-06-27 03:15:50|1884.47|1874.47|1883.81|1873.81|1884.5|1874.5|1883.79|1873.79|23
1624763760000|2021-06-27 03:16:00|1883.87|1873.87|1884.12|1874.12|1884.12|1874.12|1883.79|1873.79|23
1624763770000|2021-06-27 03:16:10|1884.24|1874.24|1885.12|1875.12|1885.22|1875.22|1884.24|1874.24|28
1624763780000|2021-06-27 03:16:20|1885.25|1875.25|1884.83|1874.83|1885.25|1875.25|1884.83|1874.83|29
1624763790000|2021-06-27 03:16:30|1884.92|1874.92|1884.94|1874.94|1885.23|1875.23|1884.91|1874.91|25
1624763800000|2021-06-27 03:16:40|1885.06|1875.06|1885.99|1875.99|1885.99|1875.99|1884.93|1874.93|33
1624763810000|2021-06-27 03:16:50|1886.07|1876.07|1885.83|1875.83|1886.07|1876.07|1885.73|1875.73|32
1624763820000|2021-06-27 03:17:00|1885.84|1875.84|1885.79|1875.79|1885.84|1875.84|1885.74|1875.74|24
1624763830000|2021-06-27 03:17:10|1885.82|1875.82|1885.76|1875.76|1885.84|1875.84|1885.73|1875.73|16
1624763840000|2021-06-27 03:17:20|1885.74|1875.74|1886.11|1876.11|1886.47|1876.47|1885.74|1875.74|32
1624763850000|2021-06-27 03:17:30|1886.13|1876.13|1886.18|1876.18|1886.26|1876.26|1886.12|1876.12|18
1624763860000|2021-06-27 03:17:40|1886.16|1876.16|1886.32|1876.32|1886.41|1876.41|1886.16|1876.16|14
1624763870000|2021-06-27 03:17:50|1886.33|1876.33|1886.09|1876.09|1886.33|1876.33|1885.77|1875.77|29
1624763880000|2021-06-27 03:18:00|1885.98|1875.98|1887.63|1877.63|1887.66|1877.66|1885.98|1875.98|26
1624763890000|2021-06-27 03:18:10|1887.59|1877.59|1887.38|1877.38|1887.59|1877.59|1887.13|1877.13|34
1624763900000|2021-06-27 03:18:20|1887.39|1877.39|1887.41|1877.41|1887.47|1877.47|1887.15|1877.15|29
1624763910000|2021-06-27 03:18:30|1887.4|1877.4|1887.89|1877.89|1888.08|1878.08|1887.32|1877.32|32
1624763920000|2021-06-27 03:18:40|1887.83|1877.83|1888.66|1878.66|1888.66|1878.66|1887.75|1877.75|25
1624763930000|2021-06-27 03:18:50|1888.64|1878.64|1888.4|1878.4|1888.64|1878.64|1888.39|1878.39|32
1624763940000|2021-06-27 03:19:00|1888.38|1878.38|1888.55|1878.55|1888.69|1878.69|1888.33|1878.33|31
1624763950000|2021-06-27 03:19:10|1888.54|1878.54|1888.77|1878.77|1888.77|1878.77|1888.31|1878.31|23
1624763960000|2021-06-27 03:19:20|1888.84|1878.84|1888.63|1878.63|1889.22|1879.22|1888.6|1878.6|30
1624763970000|2021-06-27 03:19:30|1888.6|1878.6|1888.9|1878.9|1888.96|1878.96|1888.6|1878.6|16
1624763980000|2021-06-27 03:19:40|1888.89|1878.89|1889.53|1879.53|1889.57|1879.57|1888.89|1878.89|34
1624763990000|2021-06-27 03:19:50|1889.4|1879.4|1890.2|1880.2|1890.32|1880.32|1889.4|1879.4|33
1624764000000|2021-06-27 03:20:00|1890.26|1880.26|1890.2|1880.2|1890.69|1880.69|1890.2|1880.2|28
1624764010000|2021-06-27 03:20:10|1890.21|1880.21|1890.18|1880.18|1890.21|1880.21|1890.09|1880.09|12
1624764020000|2021-06-27 03:20:20|1890.17|1880.17|1889.85|1879.85|1890.17|1880.17|1889.8|1879.8|17
1624764030000|2021-06-27 03:20:30|1889.92|1879.92|1889.42|1879.42|1889.92|1879.92|1889.41|1879.41|24
1624764040000|2021-06-27 03:20:40|1889.4|1879.4|1889.36|1879.36|1889.4|1879.4|1889.35|1879.35|20
1624764050000|2021-06-27 03:20:50|1889.35|1879.35|1889.4|1879.4|1889.42|1879.42|1889.27|1879.27|21
1624764060000|2021-06-27 03:21:00|1889.39|1879.39|1886.9|1876.9|1889.39|1879.39|1886.84|1876.84|28
1624764070000|2021-06-27 03:21:10|1886.51|1876.51|1885.97|1875.97|1886.61|1876.61|1885.97|1875.97|36
1624764080000|2021-06-27 03:21:20|1885.79|1875.79|1884.55|1874.55|1885.9|1875.9|1884.55|1874.55|30
1624764090000|2021-06-27 03:21:30|1884.38|1874.38|1884.74|1874.74|1884.97|1874.97|1884.35|1874.35|32
1624764100000|2021-06-27 03:21:40|1884.76|1874.76|1885.97|1875.97|1886.26|1876.26|1884.72|1874.72|29
1624764110000|2021-06-27 03:21:50|1886|1876|1884.77|1874.77|1886.04|1876.04|1884.68|1874.68|34
1624764120000|2021-06-27 03:22:00|1884.76|1874.76|1886.41|1876.41|1886.55|1876.55|1884.5|1874.5|30
1624764130000|2021-06-27 03:22:10|1886.35|1876.35|1886.67|1876.67|1886.67|1876.67|1886.12|1876.12|28
1624764140000|2021-06-27 03:22:20|1886.69|1876.69|1886.31|1876.31|1886.69|1876.69|1886.31|1876.31|19
1624764150000|2021-06-27 03:22:30|1886.26|1876.26|1885.92|1875.92|1886.26|1876.26|1885.92|1875.92|27
1624764160000|2021-06-27 03:22:40|1885.9|1875.9|1886.12|1876.12|1886.64|1876.64|1885.83|1875.83|25
1624764170000|2021-06-27 03:22:50|1886.13|1876.13|1886.67|1876.67|1886.67|1876.67|1886.08|1876.08|19
1624764180000|2021-06-27 03:23:00|1886.68|1876.68|1886.62|1876.62|1886.99|1876.99|1886.57|1876.57|23
1624764190000|2021-06-27 03:23:10|1886.56|1876.56|1885.3|1875.3|1886.56|1876.56|1885.3|1875.3|27
1624764200000|2021-06-27 03:23:20|1885.33|1875.33|1883.74|1873.74|1885.42|1875.42|1883.74|1873.74|30
1624764210000|2021-06-27 03:23:30|1883.78|1873.78|1884.94|1874.94|1885.48|1875.48|1883.78|1873.78|33
1624764220000|2021-06-27 03:23:40|1884.96|1874.96|1884.85|1874.85|1885.26|1875.26|1884.76|1874.76|30
1624764230000|2021-06-27 03:23:50|1884.83|1874.83|1885.27|1875.27|1885.46|1875.46|1884.6|1874.6|31
1624764240000|2021-06-27 03:24:00|1885.24|1875.24|1884.59|1874.59|1885.24|1875.24|1884.26|1874.26|31
1624764250000|2021-06-27 03:24:10|1884.55|1874.55|1884.5|1874.5|1884.67|1874.67|1884.42|1874.42|32
1624764260000|2021-06-27 03:24:20|1884.49|1874.49|1884.4|1874.4|1884.55|1874.55|1884.01|1874.01|32
1624764270000|2021-06-27 03:24:30|1884.49|1874.49|1883.64|1873.64|1884.49|1874.49|1883.56|1873.56|33
1624764280000|2021-06-27 03:24:40|1883.56|1873.56|1883.56|1873.56|1883.7|1873.7|1883.51|1873.51|27
1624764290000|2021-06-27 03:24:50|1883.54|1873.54|1883.39|1873.39|1883.72|1873.72|1883.31|1873.31|29
1624764300000|2021-06-27 03:25:00|1883.38|1873.38|1883.58|1873.58|1883.58|1873.58|1883.38|1873.38|11
1624764310000|2021-06-27 03:25:10|1883.71|1873.71|1883.28|1873.28|1883.77|1873.77|1883.2|1873.2|31
1624764320000|2021-06-27 03:25:20|1883.29|1873.29|1882.05|1872.05|1883.29|1873.29|1882.05|1872.05|27
1624764330000|2021-06-27 03:25:30|1881.86|1871.86|1882.76|1872.76|1883.34|1873.34|1881.64|1871.64|38
1624764340000|2021-06-27 03:25:40|1882.77|1872.77|1882.88|1872.88|1882.89|1872.89|1882.61|1872.61|31
1624764350000|2021-06-27 03:25:50|1882.89|1872.89|1882.18|1872.18|1882.89|1872.89|1881.93|1871.93|28
1624764360000|2021-06-27 03:26:00|1882.16|1872.16|1881.74|1871.74|1882.35|1872.35|1881.74|1871.74|34
1624764370000|2021-06-27 03:26:10|1881.43|1871.43|1880.87|1870.87|1881.45|1871.45|1880.87|1870.87|28
1624764380000|2021-06-27 03:26:20|1880.8|1870.8|1880.91|1870.91|1881.2|1871.2|1880.47|1870.47|37
1624764390000|2021-06-27 03:26:30|1881.03|1871.03|1880.02|1870.02|1881.03|1871.03|1879.94|1869.94|37
1624764400000|2021-06-27 03:26:40|1880.03|1870.03|1881.33|1871.33|1881.33|1871.33|1880.01|1870.01|37
1624764410000|2021-06-27 03:26:50|1881.38|1871.38|1881.3|1871.3|1881.38|1871.38|1881.02|1871.02|34
1624764420000|2021-06-27 03:27:00|1881.28|1871.28|1881.55|1871.55|1881.76|1871.76|1880.97|1870.97|35
1624764430000|2021-06-27 03:27:10|1881.3|1871.3|1880.92|1870.92|1881.64|1871.64|1880.92|1870.92|32
1624764440000|2021-06-27 03:27:20|1880.77|1870.77|1880.54|1870.54|1880.77|1870.77|1880.33|1870.33|27
1624764450000|2021-06-27 03:27:30|1880.55|1870.55|1879.83|1869.83|1880.6|1870.6|1879.65|1869.65|34
1624764460000|2021-06-27 03:27:40|1879.68|1869.68|1879.15|1869.15|1880.29|1870.29|1878.87|1868.87|38
1624764470000|2021-06-27 03:27:50|1879.01|1869.01|1876.43|1866.43|1879.13|1869.13|1876.43|1866.43|33
1624764480000|2021-06-27 03:28:00|1876.56|1866.56|1877.13|1867.13|1877.25|1867.25|1876.5|1866.5|35
1624764490000|2021-06-27 03:28:10|1877.14|1867.14|1877.08|1867.08|1877.35|1867.35|1877.04|1867.04|34
1624764500000|2021-06-27 03:28:20|1877.07|1867.07|1877.9|1867.9|1877.91|1867.91|1877.04|1867.04|29
1624764510000|2021-06-27 03:28:30|1877.91|1867.91|1877.95|1867.95|1878.06|1868.06|1877.91|1867.91|27
1624764520000|2021-06-27 03:28:40|1878.01|1868.01|1877.6|1867.6|1878.01|1868.01|1877.57|1867.57|32
1624764530000|2021-06-27 03:28:50|1877.62|1867.62|1877.58|1867.58|1877.88|1867.88|1877.57|1867.57|21
1624764540000|2021-06-27 03:29:00|1877.28|1867.28|1877.45|1867.45|1877.82|1867.82|1877.2|1867.2|26
1624764550000|2021-06-27 03:29:10|1877.44|1867.44|1876.49|1866.49|1877.44|1867.44|1876.45|1866.45|21
1624764560000|2021-06-27 03:29:20|1876.51|1866.51|1876.36|1866.36|1876.56|1866.56|1876.27|1866.27|27
1624764570000|2021-06-27 03:29:30|1876.34|1866.34|1875.96|1865.96|1876.41|1866.41|1875.6|1865.6|22
1624764580000|2021-06-27 03:29:40|1876.22|1866.22|1875.13|1865.13|1876.43|1866.43|1875.13|1865.13|27
1624764590000|2021-06-27 03:29:50|1875.14|1865.14|1872.55|1862.55|1875.17|1865.17|1872.55|1862.55|22
1624764600000|2021-06-27 03:30:00|1872.54|1862.54|1873.59|1863.59|1873.63|1863.63|1872.23|1862.23|31
1624764610000|2021-06-27 03:30:10|1873.58|1863.58|1874.61|1864.61|1874.62|1864.62|1873.57|1863.57|31
1624764620000|2021-06-27 03:30:20|1874.57|1864.57|1874.76|1864.76|1874.8|1864.8|1874.49|1864.49|27
1624764630000|2021-06-27 03:30:30|1874.77|1864.77|1873.74|1863.74|1874.77|1864.77|1873.5|1863.5|32
1624764640000|2021-06-27 03:30:40|1873.7|1863.7|1873.75|1863.75|1873.84|1863.84|1873.68|1863.68|17
1624764650000|2021-06-27 03:30:50|1873.81|1863.81|1873.71|1863.71|1873.81|1863.81|1873.67|1863.67|8
1624764660000|2021-06-27 03:31:00|1874.23|1864.23|1876.08|1866.08|1876.08|1866.08|1874.22|1864.22|19
1624764670000|2021-06-27 03:31:10|1876.15|1866.15|1877.58|1867.58|1877.58|1867.58|1875.86|1865.86|30
1624764680000|2021-06-27 03:31:20|1877.54|1867.54|1877.38|1867.38|1877.61|1867.61|1876.8|1866.8|34
1624764690000|2021-06-27 03:31:30|1877.34|1867.34|1877.58|1867.58|1877.67|1867.67|1877.34|1867.34|25
1624764700000|2021-06-27 03:31:40|1877.57|1867.57|1876.88|1866.88|1877.64|1867.64|1876.88|1866.88|32
1624764710000|2021-06-27 03:31:50|1876.83|1866.83|1876.72|1866.72|1876.83|1866.83|1876.04|1866.04|28
1624764720000|2021-06-27 03:32:00|1876.96|1866.96|1878.34|1868.34|1878.81|1868.81|1876.96|1866.96|35
1624764730000|2021-06-27 03:32:10|1878.35|1868.35|1878.29|1868.29|1878.5|1868.5|1877.94|1867.94|21
1624764740000|2021-06-27 03:32:20|1878.41|1868.41|1877.45|1867.45|1878.8|1868.8|1877.45|1867.45|35
1624764750000|2021-06-27 03:32:30|1877.43|1867.43|1878|1868|1878.02|1868.02|1877.29|1867.29|28
1624764760000|2021-06-27 03:32:40|1877.9|1867.9|1877.38|1867.38|1877.9|1867.9|1877.35|1867.35|32
1624764770000|2021-06-27 03:32:50|1877.37|1867.37|1877.41|1867.41|1877.41|1867.41|1877.36|1867.36|5
1624764780000|2021-06-27 03:33:00|1877.43|1867.43|1877.26|1867.26|1877.45|1867.45|1877.24|1867.24|21
1624764790000|2021-06-27 03:33:10|1877.6|1867.6|1877.62|1867.62|1877.71|1867.71|1877.51|1867.51|15
1624764800000|2021-06-27 03:33:20|1877.64|1867.64|1878.42|1868.42|1878.42|1868.42|1877.61|1867.61|19
1624764810000|2021-06-27 03:33:30|1878.33|1868.33|1878.4|1868.4|1878.41|1868.41|1878.29|1868.29|22
1624764820000|2021-06-27 03:33:40|1878.41|1868.41|1878.6|1868.6|1878.62|1868.62|1878.17|1868.17|21
1624764830000|2021-06-27 03:33:50|1878.46|1868.46|1878.93|1868.93|1878.93|1868.93|1878.46|1868.46|21
1624764840000|2021-06-27 03:34:00|1878.92|1868.92|1878.81|1868.81|1879.02|1869.02|1878.79|1868.79|22
1624764850000|2021-06-27 03:34:10|1878.82|1868.82|1878.29|1868.29|1878.83|1868.83|1877.91|1867.91|26
1624764860000|2021-06-27 03:34:20|1878.28|1868.28|1878.19|1868.19|1878.38|1868.38|1878.19|1868.19|15
1624764880000|2021-06-27 03:34:40|1878.18|1868.18|1878.19|1868.19|1878.58|1868.58|1878.17|1868.17|20
1624764890000|2021-06-27 03:34:50|1878.06|1868.06|1877.57|1867.57|1878.06|1868.06|1877.47|1867.47|21
1624764900000|2021-06-27 03:35:00|1877.56|1867.56|1878.41|1868.41|1878.41|1868.41|1877.55|1867.55|25
1624764910000|2021-06-27 03:35:10|1878.42|1868.42|1878.41|1868.41|1878.44|1868.44|1878.32|1868.32|13
1624764920000|2021-06-27 03:35:20|1878.42|1868.42|1878.39|1868.39|1878.45|1868.45|1878.35|1868.35|20
1624764930000|2021-06-27 03:35:30|1878.47|1868.47|1878.51|1868.51|1878.51|1868.51|1878.37|1868.37|17
1624764940000|2021-06-27 03:35:40|1878.42|1868.42|1878.56|1868.56|1878.56|1868.56|1878.42|1868.42|7
1624764950000|2021-06-27 03:35:50|1878.55|1868.55|1878.64|1868.64|1878.66|1868.66|1878.48|1868.48|26
1624764960000|2021-06-27 03:36:00|1878.65|1868.65|1878.81|1868.81|1878.9|1868.9|1878.63|1868.63|26
1624764970000|2021-06-27 03:36:10|1878.75|1868.75|1880.11|1870.11|1880.41|1870.41|1878.74|1868.74|20
1624764980000|2021-06-27 03:36:20|1880.18|1870.18|1880.55|1870.55|1880.62|1870.62|1880.11|1870.11|35
1624764990000|2021-06-27 03:36:30|1880.56|1870.56|1880.5|1870.5|1880.58|1870.58|1880.49|1870.49|23
1624765000000|2021-06-27 03:36:40|1880.51|1870.51|1880.2|1870.2|1880.51|1870.51|1880.17|1870.17|19
1624765010000|2021-06-27 03:36:50|1880.16|1870.16|1880.15|1870.15|1880.16|1870.16|1879.89|1869.89|26
1624765020000|2021-06-27 03:37:00|1880.12|1870.12|1880.75|1870.75|1880.75|1870.75|1879.92|1869.92|19
1624765030000|2021-06-27 03:37:10|1880.67|1870.67|1880.57|1870.57|1880.79|1870.79|1880.28|1870.28|29
1624765040000|2021-06-27 03:37:20|1880.26|1870.26|1880.32|1870.32|1880.58|1870.58|1880.22|1870.22|26
1624765050000|2021-06-27 03:37:30|1880.33|1870.33|1880.79|1870.79|1880.83|1870.83|1880.33|1870.33|30
1624765060000|2021-06-27 03:37:40|1880.77|1870.77|1880.26|1870.26|1880.79|1870.79|1880.26|1870.26|24
1624765070000|2021-06-27 03:37:50|1880.32|1870.32|1880.28|1870.28|1880.39|1870.39|1880.28|1870.28|15
1624765080000|2021-06-27 03:38:00|1880.3|1870.3|1880.41|1870.41|1880.51|1870.51|1880.3|1870.3|15
1624765090000|2021-06-27 03:38:10|1880.35|1870.35|1879.71|1869.71|1880.35|1870.35|1879.57|1869.57|16
1624765100000|2021-06-27 03:38:20|1879.75|1869.75|1880.56|1870.56|1880.56|1870.56|1879.75|1869.75|24
1624765110000|2021-06-27 03:38:30|1880.58|1870.58|1880.22|1870.22|1880.58|1870.58|1880.17|1870.17|21
1624765120000|2021-06-27 03:38:40|1880.2|1870.2|1880.31|1870.31|1880.31|1870.31|1880.2|1870.2|20
1624765130000|2021-06-27 03:38:50|1880.3|1870.3|1883.92|1873.92|1884.49|1874.49|1880.3|1870.3|38
1624765140000|2021-06-27 03:39:00|1884.13|1874.13|1884.82|1874.82|1885.01|1875.01|1884.13|1874.13|38
1624765150000|2021-06-27 03:39:10|1884.83|1874.83|1883.85|1873.85|1884.9|1874.9|1883.75|1873.75|29
1624765160000|2021-06-27 03:39:20|1883.7|1873.7|1883.36|1873.36|1883.7|1873.7|1883.08|1873.08|28
1624765170000|2021-06-27 03:39:30|1883.61|1873.61|1884.02|1874.02|1884.02|1874.02|1883.35|1873.35|23
1624765180000|2021-06-27 03:39:40|1884.03|1874.03|1885.11|1875.11|1885.22|1875.22|1883.95|1873.95|30
1624765190000|2021-06-27 03:39:50|1885|1875|1883.92|1873.92|1885.03|1875.03|1883.92|1873.92|32
1624765200000|2021-06-27 03:40:00|1883.9|1873.9|1884.53|1874.53|1884.55|1874.55|1883.72|1873.72|28
1624765210000|2021-06-27 03:40:10|1884.61|1874.61|1884.83|1874.83|1884.96|1874.96|1884.61|1874.61|24
1624765220000|2021-06-27 03:40:20|1884.94|1874.94|1884.94|1874.94|1885.42|1875.42|1884.78|1874.78|30
1624765230000|2021-06-27 03:40:30|1884.87|1874.87|1885.34|1875.34|1885.54|1875.54|1884.87|1874.87|33
1624765240000|2021-06-27 03:40:40|1885.4|1875.4|1886.19|1876.19|1886.32|1876.32|1885.4|1875.4|37
1624765250000|2021-06-27 03:40:50|1886.08|1876.08|1885.6|1875.6|1886.15|1876.15|1885.14|1875.14|33
1624765260000|2021-06-27 03:41:00|1885.67|1875.67|1886.44|1876.44|1886.45|1876.45|1884.34|1874.34|39
1624765270000|2021-06-27 03:41:10|1886.39|1876.39|1886.24|1876.24|1886.4|1876.4|1886.04|1876.04|34
1624765280000|2021-06-27 03:41:20|1886.4|1876.4|1886.31|1876.31|1886.43|1876.43|1885.9|1875.9|34
1624765290000|2021-06-27 03:41:30|1886.3|1876.3|1886.23|1876.23|1886.66|1876.66|1886.11|1876.11|35
1624765300000|2021-06-27 03:41:40|1886.22|1876.22|1885.72|1875.72|1886.22|1876.22|1885.71|1875.71|32
1624765310000|2021-06-27 03:41:50|1885.73|1875.73|1885.85|1875.85|1885.86|1875.86|1885.73|1875.73|18
1624765320000|2021-06-27 03:42:00|1885.84|1875.84|1886.07|1876.07|1886.07|1876.07|1885.84|1875.84|21
1624765330000|2021-06-27 03:42:10|1886.09|1876.09|1886.11|1876.11|1886.19|1876.19|1886.01|1876.01|27
1624765340000|2021-06-27 03:42:20|1886.13|1876.13|1886.28|1876.28|1886.31|1876.31|1886.12|1876.12|26
1624765350000|2021-06-27 03:42:30|1886.31|1876.31|1886.79|1876.79|1887.38|1877.38|1886.28|1876.28|33
1624765360000|2021-06-27 03:42:40|1886.81|1876.81|1886.46|1876.46|1887.24|1877.24|1886.24|1876.24|32
1624765370000|2021-06-27 03:42:50|1886.49|1876.49|1885.65|1875.65|1886.49|1876.49|1885.11|1875.11|35
1624765380000|2021-06-27 03:43:00|1886.01|1876.01|1886.01|1876.01|1886.58|1876.58|1886.01|1876.01|38
1624765390000|2021-06-27 03:43:10|1885.8|1875.8|1885.28|1875.28|1885.83|1875.83|1885.28|1875.28|31
1624765400000|2021-06-27 03:43:20|1885.19|1875.19|1884.79|1874.79|1885.19|1875.19|1884.79|1874.79|31
1624765410000|2021-06-27 03:43:30|1884.77|1874.77|1883.91|1873.91|1884.77|1874.77|1883.75|1873.75|33
1624765420000|2021-06-27 03:43:40|1883.92|1873.92|1883.77|1873.77|1884.13|1874.13|1882.88|1872.88|31
1624765430000|2021-06-27 03:43:50|1883.78|1873.78|1883.64|1873.64|1883.95|1873.95|1883.54|1873.54|22
1624765440000|2021-06-27 03:44:00|1883.65|1873.65|1883.98|1873.98|1884.13|1874.13|1883.65|1873.65|22
1624765450000|2021-06-27 03:44:10|1883.97|1873.97|1883.68|1873.68|1883.98|1873.98|1883.67|1873.67|17
1624765460000|2021-06-27 03:44:20|1883.7|1873.7|1884.45|1874.45|1884.7|1874.7|1883.69|1873.69|32
1624765470000|2021-06-27 03:44:30|1884.44|1874.44|1884.34|1874.34|1884.56|1874.56|1884.24|1874.24|23
1624765480000|2021-06-27 03:44:40|1884.35|1874.35|1883.9|1873.9|1884.35|1874.35|1883.87|1873.87|32
1624765490000|2021-06-27 03:44:50|1883.82|1873.82|1883.04|1873.04|1883.83|1873.83|1883.02|1873.02|35
1624765500000|2021-06-27 03:45:00|1883.03|1873.03|1883.08|1873.08|1883.13|1873.13|1883|1873|21
1624765510000|2021-06-27 03:45:10|1883.09|1873.09|1882.37|1872.37|1883.09|1873.09|1882.24|1872.24|29
1624765520000|2021-06-27 03:45:20|1882.36|1872.36|1881.6|1871.6|1882.64|1872.64|1881.59|1871.59|21
1624765530000|2021-06-27 03:45:30|1881.59|1871.59|1881.61|1871.61|1881.62|1871.62|1881.59|1871.59|11
1624765540000|2021-06-27 03:45:40|1881.6|1871.6|1881.42|1871.42|1881.6|1871.6|1881.4|1871.4|10
1624765550000|2021-06-27 03:45:50|1881.41|1871.41|1881.4|1871.4|1881.42|1871.42|1881.4|1871.4|4
1624765560000|2021-06-27 03:46:00|1881.41|1871.41|1881.39|1871.39|1881.41|1871.41|1881.38|1871.38|11
1624765570000|2021-06-27 03:46:10|1881.41|1871.41|1883.59|1873.59|1883.59|1873.59|1881.41|1871.41|30
1624765580000|2021-06-27 03:46:20|1883.68|1873.68|1885.18|1875.18|1885.18|1875.18|1883.68|1873.68|38
1624765590000|2021-06-27 03:46:30|1885.26|1875.26|1885.42|1875.42|1885.76|1875.76|1885.1|1875.1|37
1624765600000|2021-06-27 03:46:40|1885.51|1875.51|1886.22|1876.22|1886.93|1876.93|1885.51|1875.51|40
1624765610000|2021-06-27 03:46:50|1886.35|1876.35|1886.98|1876.98|1887.07|1877.07|1886.27|1876.27|38
1624765620000|2021-06-27 03:47:00|1886.92|1876.92|1886.21|1876.21|1887.01|1877.01|1885.69|1875.69|38
1624765630000|2021-06-27 03:47:10|1886.53|1876.53|1886.87|1876.87|1887.14|1877.14|1886.53|1876.53|35
1624765640000|2021-06-27 03:47:20|1886.88|1876.88|1887.41|1877.41|1887.9|1877.9|1886.88|1876.88|38
1624765650000|2021-06-27 03:47:30|1887.33|1877.33|1886.63|1876.63|1887.33|1877.33|1886.63|1876.63|37
1624765660000|2021-06-27 03:47:40|1886.57|1876.57|1885.7|1875.7|1886.57|1876.57|1885.7|1875.7|35
1624765670000|2021-06-27 03:47:50|1885.6|1875.6|1885.47|1875.47|1885.7|1875.7|1885.26|1875.26|37
1624765680000|2021-06-27 03:48:00|1885.56|1875.56|1885.14|1875.14|1885.56|1875.56|1885.14|1875.14|19
1624765690000|2021-06-27 03:48:10|1885.26|1875.26|1884.32|1874.32|1885.34|1875.34|1883.67|1873.67|30
1624765700000|2021-06-27 03:48:20|1884.31|1874.31|1885.81|1875.81|1885.81|1875.81|1884.31|1874.31|32
1624765710000|2021-06-27 03:48:30|1885.76|1875.76|1886.83|1876.83|1886.83|1876.83|1885.51|1875.51|31
1624765720000|2021-06-27 03:48:40|1886.84|1876.84|1886.89|1876.89|1887.49|1877.49|1886.67|1876.67|34
1624765730000|2021-06-27 03:48:50|1886.85|1876.85|1886.93|1876.93|1888.02|1878.02|1886.55|1876.55|37
1624765740000|2021-06-27 03:49:00|1886.94|1876.94|1887.54|1877.54|1887.54|1877.54|1886.77|1876.77|29
1624765750000|2021-06-27 03:49:10|1887.56|1877.56|1887.77|1877.77|1887.81|1877.81|1887.47|1877.47|29
1624765760000|2021-06-27 03:49:20|1887.73|1877.73|1887.6|1877.6|1887.92|1877.92|1887.18|1877.18|30
1624765770000|2021-06-27 03:49:30|1887.61|1877.61|1887.75|1877.75|1887.83|1877.83|1887.16|1877.16|30
1624765780000|2021-06-27 03:49:40|1887.6|1877.6|1887.43|1877.43|1887.68|1877.68|1887.19|1877.19|25
1624765790000|2021-06-27 03:49:50|1887.45|1877.45|1887.51|1877.51|1887.65|1877.65|1887.26|1877.26|26
1624765800000|2021-06-27 03:50:00|1887.5|1877.5|1887.39|1877.39|1887.53|1877.53|1887.39|1877.39|15
1624765810000|2021-06-27 03:50:10|1887.38|1877.38|1887.47|1877.47|1887.54|1877.54|1887.1|1877.1|29
1624765820000|2021-06-27 03:50:20|1887.46|1877.46|1887.1|1877.1|1887.53|1877.53|1887.1|1877.1|32
1624765830000|2021-06-27 03:50:30|1887.16|1877.16|1887.48|1877.48|1887.53|1877.53|1886.62|1876.62|35
1624765840000|2021-06-27 03:50:40|1887.52|1877.52|1888.71|1878.71|1888.8|1878.8|1887.52|1877.52|35
1624765850000|2021-06-27 03:50:50|1888.69|1878.69|1888.35|1878.35|1888.99|1878.99|1888.15|1878.15|32
1624765860000|2021-06-27 03:51:00|1888.34|1878.34|1888.9|1878.9|1888.96|1878.96|1888.27|1878.27|21
1624765870000|2021-06-27 03:51:10|1888.94|1878.94|1889.07|1879.07|1889.14|1879.14|1888.93|1878.93|25
1624765880000|2021-06-27 03:51:20|1889.02|1879.02|1888.66|1878.66|1889.18|1879.18|1888.49|1878.49|33
1624765890000|2021-06-27 03:51:30|1888.37|1878.37|1888.27|1878.27|1888.51|1878.51|1888.18|1878.18|25
1624765900000|2021-06-27 03:51:40|1888.55|1878.55|1888.34|1878.34|1888.7|1878.7|1888.33|1878.33|16
1624765910000|2021-06-27 03:51:50|1888.6|1878.6|1888.03|1878.03|1888.69|1878.69|1888.03|1878.03|22
1624765920000|2021-06-27 03:52:00|1888.01|1878.01|1887.56|1877.56|1888.01|1878.01|1887.56|1877.56|21
1624765930000|2021-06-27 03:52:10|1887.59|1877.59|1886.97|1876.97|1887.72|1877.72|1886.85|1876.85|29
1624765940000|2021-06-27 03:52:20|1887.04|1877.04|1886.73|1876.73|1887.04|1877.04|1886.51|1876.51|22
1624765950000|2021-06-27 03:52:30|1886.72|1876.72|1885.8|1875.8|1886.72|1876.72|1885.55|1875.55|32
1624765960000|2021-06-27 03:52:40|1885.79|1875.79|1886|1876|1886.02|1876.02|1885.7|1875.7|25
1624765970000|2021-06-27 03:52:50|1886.01|1876.01|1886.75|1876.75|1886.75|1876.75|1885.63|1875.63|31
1624765980000|2021-06-27 03:53:00|1886.74|1876.74|1886.44|1876.44|1886.74|1876.74|1886.31|1876.31|28
1624765990000|2021-06-27 03:53:10|1886.43|1876.43|1885.93|1875.93|1886.44|1876.44|1885.93|1875.93|29
1624766000000|2021-06-27 03:53:20|1885.85|1875.85|1885.15|1875.15|1885.94|1875.94|1885.13|1875.13|26
1624766010000|2021-06-27 03:53:30|1885.14|1875.14|1884.89|1874.89|1885.15|1875.15|1884.84|1874.84|25
1624766020000|2021-06-27 03:53:40|1884.88|1874.88|1884.7|1874.7|1884.96|1874.96|1884.42|1874.42|30
1624766030000|2021-06-27 03:53:50|1884.62|1874.62|1885.06|1875.06|1885.06|1875.06|1884.58|1874.58|34
1624766040000|2021-06-27 03:54:00|1885.23|1875.23|1884.82|1874.82|1885.54|1875.54|1884.79|1874.79|28
1624766050000|2021-06-27 03:54:10|1884.81|1874.81|1884.79|1874.79|1884.87|1874.87|1884.71|1874.71|34
1624766060000|2021-06-27 03:54:20|1884.78|1874.78|1885.09|1875.09|1885.11|1875.11|1884.65|1874.65|21
1624766070000|2021-06-27 03:54:30|1885.12|1875.12|1884.87|1874.87|1885.12|1875.12|1884.87|1874.87|21
1624766080000|2021-06-27 03:54:40|1884.86|1874.86|1885.38|1875.38|1885.38|1875.38|1884.86|1874.86|24
1624766090000|2021-06-27 03:54:50|1885.12|1875.12|1885.1|1875.1|1885.39|1875.39|1885.1|1875.1|10
1624766100000|2021-06-27 03:55:00|1885.13|1875.13|1885.01|1875.01|1885.13|1875.13|1884.88|1874.88|15
1624766110000|2021-06-27 03:55:10|1885.03|1875.03|1884.79|1874.79|1885.03|1875.03|1884.77|1874.77|15
1624766120000|2021-06-27 03:55:20|1884.78|1874.78|1886.23|1876.23|1886.73|1876.73|1884.28|1874.28|32
1624766130000|2021-06-27 03:55:30|1886.15|1876.15|1886.59|1876.59|1886.61|1876.61|1885.88|1875.88|38
1624766140000|2021-06-27 03:55:40|1886.57|1876.57|1886.4|1876.4|1886.58|1876.58|1886.4|1876.4|29
1624766150000|2021-06-27 03:55:50|1886.39|1876.39|1887.65|1877.65|1887.65|1877.65|1886.26|1876.26|31
1624766160000|2021-06-27 03:56:00|1887.67|1877.67|1886.85|1876.85|1887.68|1877.68|1886.77|1876.77|29
1624766170000|2021-06-27 03:56:10|1886.86|1876.86|1887.55|1877.55|1887.58|1877.58|1886.49|1876.49|36
1624766180000|2021-06-27 03:56:20|1887.56|1877.56|1888.6|1878.6|1888.6|1878.6|1887.56|1877.56|33
1624766190000|2021-06-27 03:56:30|1888.59|1878.59|1888.14|1878.14|1888.76|1878.76|1888.12|1878.12|29
1624766200000|2021-06-27 03:56:40|1888.13|1878.13|1887.75|1877.75|1888.14|1878.14|1887.7|1877.7|25
1624766210000|2021-06-27 03:56:50|1887.78|1877.78|1887.88|1877.88|1888.62|1878.62|1887.76|1877.76|37
1624766220000|2021-06-27 03:57:00|1887.87|1877.87|1888.41|1878.41|1888.41|1878.41|1887.68|1877.68|32
1624766230000|2021-06-27 03:57:10|1888.43|1878.43|1888.34|1878.34|1888.61|1878.61|1888.29|1878.29|27
1624766240000|2021-06-27 03:57:20|1888.5|1878.5|1888.45|1878.45|1888.52|1878.52|1887.94|1877.94|29
1624766250000|2021-06-27 03:57:30|1888.44|1878.44|1887.77|1877.77|1888.45|1878.45|1887.76|1877.76|24
1624766260000|2021-06-27 03:57:40|1887.79|1877.79|1887.58|1877.58|1887.87|1877.87|1887.44|1877.44|19
1624766270000|2021-06-27 03:57:50|1887.57|1877.57|1888.42|1878.42|1888.42|1878.42|1887.57|1877.57|30
1624766280000|2021-06-27 03:58:00|1888.46|1878.46|1887.64|1877.64|1888.46|1878.46|1887.49|1877.49|31
1624766290000|2021-06-27 03:58:10|1887.62|1877.62|1887.8|1877.8|1887.9|1877.9|1887.49|1877.49|32
1624766300000|2021-06-27 03:58:20|1887.85|1877.85|1888.14|1878.14|1888.23|1878.23|1887.85|1877.85|33
1624766310000|2021-06-27 03:58:30|1888.13|1878.13|1888.34|1878.34|1888.46|1878.46|1888.13|1878.13|33
1624766320000|2021-06-27 03:58:40|1888.3|1878.3|1888.29|1878.29|1888.47|1878.47|1887.36|1877.36|35
1624766330000|2021-06-27 03:58:50|1888.24|1878.24|1887.41|1877.41|1888.24|1878.24|1887.35|1877.35|34
1624766340000|2021-06-27 03:59:00|1887.4|1877.4|1887.81|1877.81|1888.18|1878.18|1887.38|1877.38|36
1624766350000|2021-06-27 03:59:10|1887.83|1877.83|1887.93|1877.93|1888|1878|1887.72|1877.72|34
1624766360000|2021-06-27 03:59:20|1887.94|1877.94|1887.72|1877.72|1888.09|1878.09|1887.6|1877.6|37
1624766370000|2021-06-27 03:59:30|1887.69|1877.69|1888.44|1878.44|1888.52|1878.52|1887.69|1877.69|33
1624766380000|2021-06-27 03:59:40|1888.39|1878.39|1888.47|1878.47|1888.65|1878.65|1888.24|1878.24|28
1624766390000|2021-06-27 03:59:50|1888.44|1878.44|1888.5|1878.5|1888.74|1878.74|1888.36|1878.36|31
1624766400000|2021-06-27 04:00:00|1888.54|1878.54|1890.54|1880.54|1890.67|1880.67|1888.54|1878.54|36
1624766410000|2021-06-27 04:00:10|1890.57|1880.57|1889.39|1879.39|1891.77|1881.77|1889.37|1879.37|35
1624766420000|2021-06-27 04:00:20|1889.34|1879.34|1887.95|1877.95|1889.34|1879.34|1887.95|1877.95|36
1624766430000|2021-06-27 04:00:30|1888.03|1878.03|1885.48|1875.48|1888.03|1878.03|1885.25|1875.25|33
1624766440000|2021-06-27 04:00:40|1885.47|1875.47|1885.91|1875.91|1885.91|1875.91|1885.09|1875.09|39
1624766450000|2021-06-27 04:00:50|1885.82|1875.82|1885.84|1875.84|1886.18|1876.18|1885.65|1875.65|38
1624766460000|2021-06-27 04:01:00|1885.75|1875.75|1885.59|1875.59|1885.75|1875.75|1884.93|1874.93|32
1624766470000|2021-06-27 04:01:10|1885.56|1875.56|1885.42|1875.42|1885.57|1875.57|1885.38|1875.38|24
1624766480000|2021-06-27 04:01:20|1885.41|1875.41|1885.04|1875.04|1885.44|1875.44|1885.02|1875.02|21
1624766490000|2021-06-27 04:01:30|1885.02|1875.02|1884.68|1874.68|1885.07|1875.07|1884.68|1874.68|23
1624766500000|2021-06-27 04:01:40|1884.74|1874.74|1884.92|1874.92|1884.92|1874.92|1884.67|1874.67|22
1624766510000|2021-06-27 04:01:50|1884.91|1874.91|1884.8|1874.8|1884.91|1874.91|1884.79|1874.79|9
1624766520000|2021-06-27 04:02:00|1884.76|1874.76|1885.56|1875.56|1885.68|1875.68|1884.76|1874.76|20
1624766530000|2021-06-27 04:02:10|1885.57|1875.57|1884.79|1874.79|1885.86|1875.86|1884.78|1874.78|34
1624766540000|2021-06-27 04:02:20|1884.84|1874.84|1885.53|1875.53|1885.64|1875.64|1884.83|1874.83|29
1624766550000|2021-06-27 04:02:30|1885.54|1875.54|1885.54|1875.54|1885.59|1875.59|1885.5|1875.5|18
1624766560000|2021-06-27 04:02:40|1885.67|1875.67|1886.74|1876.74|1886.74|1876.74|1884.68|1874.68|33
1624766570000|2021-06-27 04:02:50|1886.76|1876.76|1888.81|1878.81|1889.33|1879.33|1886.76|1876.76|34
1624766580000|2021-06-27 04:03:00|1888.87|1878.87|1888.41|1878.41|1889.06|1879.06|1888.24|1878.24|31
1624766590000|2021-06-27 04:03:10|1888.52|1878.52|1888.87|1878.87|1889|1879|1888.29|1878.29|36
1624766600000|2021-06-27 04:03:20|1888.84|1878.84|1892.15|1882.15|1892.15|1882.15|1888.84|1878.84|35
1624766610000|2021-06-27 04:03:30|1892.19|1882.19|1893.56|1883.56|1893.63|1883.63|1892.19|1882.19|35
1624766620000|2021-06-27 04:03:40|1893.57|1883.57|1894.81|1884.81|1894.95|1884.95|1893.57|1883.57|36
1624766630000|2021-06-27 04:03:50|1894.8|1884.8|1894.25|1884.25|1894.84|1884.84|1893.91|1883.91|36
1624766640000|2021-06-27 04:04:00|1894.16|1884.16|1898.24|1888.24|1898.24|1888.24|1894.14|1884.14|39
1624766650000|2021-06-27 04:04:10|1898.26|1888.26|1896.45|1886.45|1899.34|1889.34|1896.45|1886.45|37
1624766660000|2021-06-27 04:04:20|1896.49|1886.49|1895.63|1885.63|1896.49|1886.49|1895.63|1885.63|33
1624766670000|2021-06-27 04:04:30|1895.61|1885.61|1896.03|1886.03|1896.45|1886.45|1895.61|1885.61|34
1624766680000|2021-06-27 04:04:40|1896|1886|1894.79|1884.79|1896.03|1886.03|1894.79|1884.79|37
1624766690000|2021-06-27 04:04:50|1894.8|1884.8|1893.18|1883.18|1895.14|1885.14|1892.75|1882.75|37
1624766700000|2021-06-27 04:05:00|1893.06|1883.06|1889.44|1879.44|1893.29|1883.29|1889.12|1879.12|40
1624766710000|2021-06-27 04:05:10|1889.32|1879.32|1885.68|1875.68|1891.08|1881.08|1885.68|1875.68|37
1624766720000|2021-06-27 04:05:20|1885.59|1875.59|1884.68|1874.68|1885.95|1875.95|1884.68|1874.68|34
1624766730000|2021-06-27 04:05:30|1884.45|1874.45|1883.99|1873.99|1884.7|1874.7|1883.86|1873.86|37
1624766740000|2021-06-27 04:05:40|1883.94|1873.94|1886.36|1876.36|1886.42|1876.42|1883.9|1873.9|37
1624766750000|2021-06-27 04:05:50|1886.25|1876.25|1887.13|1877.13|1887.13|1877.13|1886.01|1876.01|34
1624766760000|2021-06-27 04:06:00|1887.11|1877.11|1886.52|1876.52|1887.11|1877.11|1886.34|1876.34|37
1624766770000|2021-06-27 04:06:10|1886.33|1876.33|1886.45|1876.45|1886.52|1876.52|1886.25|1876.25|28
1624766780000|2021-06-27 04:06:20|1886.46|1876.46|1886.36|1876.36|1886.53|1876.53|1886.17|1876.17|32
1624766790000|2021-06-27 04:06:30|1886.34|1876.34|1886.46|1876.46|1886.6|1876.6|1886.09|1876.09|33
1624766800000|2021-06-27 04:06:40|1886.4|1876.4|1886.27|1876.27|1886.64|1876.64|1886.27|1876.27|31
1624766810000|2021-06-27 04:06:50|1886.19|1876.19|1884.1|1874.1|1886.48|1876.48|1883.99|1873.99|35
1624766820000|2021-06-27 04:07:00|1884.2|1874.2|1884.24|1874.24|1884.36|1874.36|1883.96|1873.96|36
1624766830000|2021-06-27 04:07:10|1884.23|1874.23|1883.97|1873.97|1884.39|1874.39|1883.81|1873.81|35
1624766840000|2021-06-27 04:07:20|1884.02|1874.02|1885.57|1875.57|1885.73|1875.73|1883.84|1873.84|38
1624766850000|2021-06-27 04:07:30|1885.6|1875.6|1886.25|1876.25|1887.11|1877.11|1885.6|1875.6|39
1624766860000|2021-06-27 04:07:40|1886.24|1876.24|1884.84|1874.84|1886.34|1876.34|1884.76|1874.76|37
1624766870000|2021-06-27 04:07:50|1884.86|1874.86|1883.7|1873.7|1884.86|1874.86|1883.7|1873.7|31
1624766880000|2021-06-27 04:08:00|1883.69|1873.69|1885.07|1875.07|1885.07|1875.07|1883.42|1873.42|34
1624766890000|2021-06-27 04:08:10|1884.98|1874.98|1885.08|1875.08|1885.08|1875.08|1884.74|1874.74|35
1624766900000|2021-06-27 04:08:20|1885.09|1875.09|1884.7|1874.7|1885.18|1875.18|1884.63|1874.63|34
1624766910000|2021-06-27 04:08:30|1884.69|1874.69|1884.38|1874.38|1884.7|1874.7|1884.33|1874.33|26
1624766920000|2021-06-27 04:08:40|1884.43|1874.43|1884.48|1874.48|1884.64|1874.64|1884.37|1874.37|19
1624766930000|2021-06-27 04:08:50|1884.47|1874.47|1884.3|1874.3|1884.54|1874.54|1884.28|1874.28|27
1624766940000|2021-06-27 04:09:00|1884.26|1874.26|1884.21|1874.21|1884.33|1874.33|1884.19|1874.19|21
1624766950000|2021-06-27 04:09:10|1884.2|1874.2|1883.34|1873.34|1884.22|1874.22|1883.34|1873.34|28
1624766960000|2021-06-27 04:09:20|1883.35|1873.35|1883.77|1873.77|1883.85|1873.85|1883.35|1873.35|31
1624766970000|2021-06-27 04:09:30|1883.75|1873.75|1883.48|1873.48|1883.76|1873.76|1883.31|1873.31|28
1624766980000|2021-06-27 04:09:40|1883.53|1873.53|1883.35|1873.35|1883.85|1873.85|1883.33|1873.33|22
1624766990000|2021-06-27 04:09:50|1883.41|1873.41|1882.7|1872.7|1883.56|1873.56|1882.7|1872.7|31
1624767000000|2021-06-27 04:10:00|1882.91|1872.91|1884.02|1874.02|1884.1|1874.1|1882.91|1872.91|34
1624767010000|2021-06-27 04:10:10|1884|1874|1884.54|1874.54|1884.94|1874.94|1883.97|1873.97|30
1624767020000|2021-06-27 04:10:20|1884.52|1874.52|1883.85|1873.85|1884.59|1874.59|1883.71|1873.71|35
1624767030000|2021-06-27 04:10:30|1883.87|1873.87|1882.76|1872.76|1884.01|1874.01|1882.76|1872.76|29
1624767040000|2021-06-27 04:10:40|1882.75|1872.75|1882.51|1872.51|1882.75|1872.75|1882.46|1872.46|8
1624767050000|2021-06-27 04:10:50|1882.48|1872.48|1882.03|1872.03|1882.48|1872.48|1882.03|1872.03|28
1624767060000|2021-06-27 04:11:00|1882.02|1872.02|1881.28|1871.28|1882.06|1872.06|1881.28|1871.28|29
1624767070000|2021-06-27 04:11:10|1881.22|1871.22|1882.65|1872.65|1882.77|1872.77|1881.03|1871.03|40
1624767080000|2021-06-27 04:11:20|1882.6|1872.6|1883.01|1873.01|1883.35|1873.35|1882.42|1872.42|34
1624767090000|2021-06-27 04:11:30|1882.85|1872.85|1881.72|1871.72|1882.87|1872.87|1881.68|1871.68|33
1624767100000|2021-06-27 04:11:40|1881.75|1871.75|1882.21|1872.21|1882.57|1872.57|1881.68|1871.68|34
1624767110000|2021-06-27 04:11:50|1882.17|1872.17|1882.33|1872.33|1882.38|1872.38|1881.46|1871.46|31
1624767120000|2021-06-27 04:12:00|1882.28|1872.28|1882.72|1872.72|1882.72|1872.72|1882.01|1872.01|34
1624767130000|2021-06-27 04:12:10|1882.79|1872.79|1882.67|1872.67|1882.86|1872.86|1882.47|1872.47|36
1624767140000|2021-06-27 04:12:20|1882.65|1872.65|1882.2|1872.2|1882.72|1872.72|1882.2|1872.2|31
1624767150000|2021-06-27 04:12:30|1882.25|1872.25|1882.24|1872.24|1882.49|1872.49|1882.15|1872.15|33
1624767160000|2021-06-27 04:12:40|1882.22|1872.22|1881.27|1871.27|1882.22|1872.22|1881.17|1871.17|25
1624767170000|2021-06-27 04:12:50|1881.26|1871.26|1881.27|1871.27|1881.59|1871.59|1880.85|1870.85|33
1624767180000|2021-06-27 04:13:00|1881.28|1871.28|1881.53|1871.53|1882.16|1872.16|1881.28|1871.28|32
1624767190000|2021-06-27 04:13:10|1881.6|1871.6|1881.72|1871.72|1882.1|1872.1|1881.41|1871.41|21
1624767200000|2021-06-27 04:13:20|1881.82|1871.82|1882.35|1872.35|1882.42|1872.42|1881.82|1871.82|33
1624767210000|2021-06-27 04:13:30|1882.36|1872.36|1882.11|1872.11|1882.39|1872.39|1882.11|1872.11|27
1624767220000|2021-06-27 04:13:40|1882.14|1872.14|1882.3|1872.3|1882.33|1872.33|1882.01|1872.01|23
1624767230000|2021-06-27 04:13:50|1882.29|1872.29|1883.26|1873.26|1883.26|1873.26|1882.26|1872.26|38
1624767240000|2021-06-27 04:14:00|1883.17|1873.17|1882.54|1872.54|1883.21|1873.21|1882.51|1872.51|30
1624767250000|2021-06-27 04:14:10|1882.56|1872.56|1883.21|1873.21|1883.36|1873.36|1882.26|1872.26|33
1624767260000|2021-06-27 04:14:20|1883.09|1873.09|1882.55|1872.55|1883.46|1873.46|1882.55|1872.55|33
1624767270000|2021-06-27 04:14:30|1882.57|1872.57|1883.17|1873.17|1883.19|1873.19|1882.53|1872.53|27
1624767280000|2021-06-27 04:14:40|1883.21|1873.21|1882.98|1872.98|1883.21|1873.21|1882.72|1872.72|27
1624767290000|2021-06-27 04:14:50|1882.95|1872.95|1882.67|1872.67|1882.98|1872.98|1882.67|1872.67|19
1624767300000|2021-06-27 04:15:00|1882.8|1872.8|1883.84|1873.84|1884.05|1874.05|1882.51|1872.51|33
1624767310000|2021-06-27 04:15:10|1883.85|1873.85|1884.04|1874.04|1884.08|1874.08|1883.73|1873.73|30
1624767320000|2021-06-27 04:15:20|1883.99|1873.99|1882.87|1872.87|1884.15|1874.15|1882.87|1872.87|33
1624767330000|2021-06-27 04:15:30|1882.85|1872.85|1882.41|1872.41|1883.16|1873.16|1882.41|1872.41|30
1624767340000|2021-06-27 04:15:40|1882.42|1872.42|1883.54|1873.54|1883.55|1873.55|1881.94|1871.94|37
1624767350000|2021-06-27 04:15:50|1883.55|1873.55|1882.6|1872.6|1883.56|1873.56|1881.31|1871.31|37
1624767360000|2021-06-27 04:16:00|1882.8|1872.8|1882.79|1872.79|1882.8|1872.8|1882.27|1872.27|34
1624767370000|2021-06-27 04:16:10|1882.8|1872.8|1883.09|1873.09|1883.17|1873.17|1882.32|1872.32|32
1624767380000|2021-06-27 04:16:20|1883.15|1873.15|1882.48|1872.48|1883.17|1873.17|1882.31|1872.31|23
1624767390000|2021-06-27 04:16:30|1882.37|1872.37|1882.68|1872.68|1882.79|1872.79|1882.2|1872.2|16
1624767400000|2021-06-27 04:16:40|1882.47|1872.47|1883|1873|1883.09|1873.09|1882.43|1872.43|16
1624767410000|2021-06-27 04:16:50|1882.99|1872.99|1882.36|1872.36|1883.03|1873.03|1882.35|1872.35|24
1624767420000|2021-06-27 04:17:00|1882.34|1872.34|1882.34|1872.34|1882.71|1872.71|1882.34|1872.34|22
1624767430000|2021-06-27 04:17:10|1882.35|1872.35|1882.76|1872.76|1882.83|1872.83|1882.35|1872.35|28
1624767440000|2021-06-27 04:17:20|1882.75|1872.75|1883.54|1873.54|1883.56|1873.56|1882.55|1872.55|38
1624767450000|2021-06-27 04:17:30|1883.43|1873.43|1883.41|1873.41|1883.7|1873.7|1883.4|1873.4|29
1624767460000|2021-06-27 04:17:40|1883.4|1873.4|1882.26|1872.26|1883.41|1873.41|1882.26|1872.26|33
1624767470000|2021-06-27 04:17:50|1882.27|1872.27|1883.16|1873.16|1883.19|1873.19|1882.25|1872.25|34
1624767480000|2021-06-27 04:18:00|1883.17|1873.17|1882.44|1872.44|1883.19|1873.19|1882.33|1872.33|32
1624767490000|2021-06-27 04:18:10|1882.55|1872.55|1883.24|1873.24|1883.32|1873.32|1882.55|1872.55|26
1624767500000|2021-06-27 04:18:20|1883.23|1873.23|1883.07|1873.07|1883.25|1873.25|1882.88|1872.88|24
1624767510000|2021-06-27 04:18:30|1883.15|1873.15|1882.91|1872.91|1883.19|1873.19|1882.69|1872.69|19
1624767520000|2021-06-27 04:18:40|1882.96|1872.96|1883.74|1873.74|1883.74|1873.74|1882.93|1872.93|26
1624767530000|2021-06-27 04:18:50|1883.76|1873.76|1883.58|1873.58|1884.03|1874.03|1883.58|1873.58|31
1624767540000|2021-06-27 04:19:00|1883.61|1873.61|1884.45|1874.45|1884.79|1874.79|1882.29|1872.29|32
1624767550000|2021-06-27 04:19:10|1884.47|1874.47|1884.59|1874.59|1884.65|1874.65|1884.47|1874.47|16
1624767560000|2021-06-27 04:19:20|1884.6|1874.6|1884.79|1874.79|1885.11|1875.11|1884.58|1874.58|30
1624767570000|2021-06-27 04:19:30|1884.77|1874.77|1884.97|1874.97|1885.06|1875.06|1884.77|1874.77|24
1624767580000|2021-06-27 04:19:40|1884.94|1874.94|1885.13|1875.13|1885.17|1875.17|1884.81|1874.81|31
1624767590000|2021-06-27 04:19:50|1885.18|1875.18|1884.75|1874.75|1885.66|1875.66|1884.74|1874.74|33
1624767600000|2021-06-27 04:20:00|1884.76|1874.76|1885.29|1875.29|1885.54|1875.54|1884.74|1874.74|27
1624767610000|2021-06-27 04:20:10|1885.3|1875.3|1885.03|1875.03|1885.33|1875.33|1884.96|1874.96|11
1624767620000|2021-06-27 04:20:20|1885.04|1875.04|1884.96|1874.96|1885.11|1875.11|1884.96|1874.96|14
1624767630000|2021-06-27 04:20:30|1884.9|1874.9|1885.06|1875.06|1885.5|1875.5|1884.86|1874.86|17
1624767640000|2021-06-27 04:20:40|1885.14|1875.14|1884.81|1874.81|1885.43|1875.43|1884.69|1874.69|26
1624767650000|2021-06-27 04:20:50|1884.8|1874.8|1884.75|1874.75|1884.83|1874.83|1884.75|1874.75|14
1624767660000|2021-06-27 04:21:00|1884.76|1874.76|1884.75|1874.75|1884.84|1874.84|1884.75|1874.75|15
1624767670000|2021-06-27 04:21:10|1884.62|1874.62|1884.22|1874.22|1884.62|1874.62|1884.09|1874.09|16
1624767680000|2021-06-27 04:21:20|1884.31|1874.31|1883.37|1873.37|1884.31|1874.31|1883.37|1873.37|23
1624767690000|2021-06-27 04:21:30|1883.34|1873.34|1882.49|1872.49|1883.42|1873.42|1882.47|1872.47|35
1624767700000|2021-06-27 04:21:40|1882.58|1872.58|1882.68|1872.68|1882.94|1872.94|1882.58|1872.58|31
1624767710000|2021-06-27 04:21:50|1882.79|1872.79|1883.06|1873.06|1883.46|1873.46|1882.79|1872.79|32
1624767720000|2021-06-27 04:22:00|1883.07|1873.07|1882.99|1872.99|1883.2|1873.2|1881.72|1871.72|34
1624767730000|2021-06-27 04:22:10|1882.98|1872.98|1883.21|1873.21|1883.21|1873.21|1882.98|1872.98|32
1624767740000|2021-06-27 04:22:20|1883.19|1873.19|1882.91|1872.91|1883.26|1873.26|1882.9|1872.9|25
1624767750000|2021-06-27 04:22:30|1882.9|1872.9|1882.8|1872.8|1883.04|1873.04|1882.8|1872.8|30
1624767760000|2021-06-27 04:22:40|1882.75|1872.75|1882.8|1872.8|1883.4|1873.4|1882.68|1872.68|31
1624767770000|2021-06-27 04:22:50|1882.82|1872.82|1882.8|1872.8|1883.03|1873.03|1882.8|1872.8|21
1624767780000|2021-06-27 04:23:00|1882.78|1872.78|1882.91|1872.91|1883.05|1873.05|1882.78|1872.78|29
1624767790000|2021-06-27 04:23:10|1882.89|1872.89|1883.98|1873.98|1883.99|1873.99|1882.85|1872.85|25
1624767800000|2021-06-27 04:23:20|1883.9|1873.9|1882.64|1872.64|1884|1874|1882.58|1872.58|33
1624767810000|2021-06-27 04:23:30|1882.65|1872.65|1882.57|1872.57|1882.67|1872.67|1882.57|1872.57|5
1624767820000|2021-06-27 04:23:40|1882.55|1872.55|1882.53|1872.53|1882.56|1872.56|1882.51|1872.51|10
1624767830000|2021-06-27 04:23:50|1882.52|1872.52|1882.45|1872.45|1882.54|1872.54|1882.44|1872.44|12
1624767840000|2021-06-27 04:24:00|1882.42|1872.42|1882.15|1872.15|1882.43|1872.43|1882.15|1872.15|23
1624767850000|2021-06-27 04:24:10|1882.16|1872.16|1881.42|1871.42|1882.16|1872.16|1881.42|1871.42|31
1624767860000|2021-06-27 04:24:20|1881.38|1871.38|1881.23|1871.23|1881.38|1871.38|1881.2|1871.2|20
1624767870000|2021-06-27 04:24:30|1881.24|1871.24|1880.87|1870.87|1881.29|1871.29|1880.26|1870.26|30
1624767880000|2021-06-27 04:24:40|1880.88|1870.88|1880.42|1870.42|1881.04|1871.04|1880.42|1870.42|31
1624767890000|2021-06-27 04:24:50|1880.4|1870.4|1880.35|1870.35|1880.66|1870.66|1880.28|1870.28|22
1624767900000|2021-06-27 04:25:00|1880.36|1870.36|1880.83|1870.83|1881.01|1871.01|1880.36|1870.36|24
1624767910000|2021-06-27 04:25:10|1881|1871|1880.62|1870.62|1881.02|1871.02|1880.37|1870.37|20
1624767920000|2021-06-27 04:25:20|1880.61|1870.61|1880.29|1870.29|1880.61|1870.61|1879.88|1869.88|31
1624767930000|2021-06-27 04:25:30|1880.39|1870.39|1880.12|1870.12|1880.39|1870.39|1879.99|1869.99|18
1624767940000|2021-06-27 04:25:40|1880.13|1870.13|1879.73|1869.73|1880.13|1870.13|1879.73|1869.73|14
1624767950000|2021-06-27 04:25:50|1879.77|1869.77|1879.33|1869.33|1879.77|1869.77|1879.01|1869.01|33
1624767960000|2021-06-27 04:26:00|1879.23|1869.23|1879.71|1869.71|1879.75|1869.75|1879.23|1869.23|29
1624767970000|2021-06-27 04:26:10|1879.66|1869.66|1879.7|1869.7|1879.71|1869.71|1879.61|1869.61|17
1624767980000|2021-06-27 04:26:20|1879.68|1869.68|1879.35|1869.35|1879.68|1869.68|1879.22|1869.22|20
1624767990000|2021-06-27 04:26:30|1879.39|1869.39|1879.4|1869.4|1879.41|1869.41|1879.31|1869.31|14
1624768000000|2021-06-27 04:26:40|1879.39|1869.39|1879.43|1869.43|1879.45|1869.45|1879.39|1869.39|11
1624768010000|2021-06-27 04:26:50|1879.44|1869.44|1879.8|1869.8|1879.82|1869.82|1879.43|1869.43|12
1624768020000|2021-06-27 04:27:00|1879.82|1869.82|1880.48|1870.48|1880.6|1870.6|1879.82|1869.82|24
1624768030000|2021-06-27 04:27:10|1880.6|1870.6|1880.63|1870.63|1880.98|1870.98|1880.59|1870.59|22
1624768040000|2021-06-27 04:27:20|1880.55|1870.55|1880.49|1870.49|1880.59|1870.59|1880.3|1870.3|19
1624768050000|2021-06-27 04:27:30|1880.48|1870.48|1880.62|1870.62|1880.69|1870.69|1880.47|1870.47|15
1624768060000|2021-06-27 04:27:40|1880.63|1870.63|1880.19|1870.19|1880.63|1870.63|1880|1870|25
1624768070000|2021-06-27 04:27:50|1880.21|1870.21|1880.26|1870.26|1880.31|1870.31|1879.78|1869.78|25
1624768080000|2021-06-27 04:28:00|1880.23|1870.23|1881.22|1871.22|1881.22|1871.22|1880.03|1870.03|28
1624768090000|2021-06-27 04:28:10|1881.16|1871.16|1880.42|1870.42|1881.18|1871.18|1880.28|1870.28|29
1624768100000|2021-06-27 04:28:20|1880.4|1870.4|1879.5|1869.5|1880.4|1870.4|1879.41|1869.41|34
1624768110000|2021-06-27 04:28:30|1879.58|1869.58|1880|1870|1880.2|1870.2|1879.58|1869.58|22
1624768120000|2021-06-27 04:28:40|1879.99|1869.99|1879.79|1869.79|1880.24|1870.24|1879.74|1869.74|22
1624768130000|2021-06-27 04:28:50|1879.8|1869.8|1879.88|1869.88|1879.91|1869.91|1878.75|1868.75|19
1624768140000|2021-06-27 04:29:00|1879.89|1869.89|1880.1|1870.1|1880.1|1870.1|1879.89|1869.89|19
1624768150000|2021-06-27 04:29:10|1880.06|1870.06|1879.25|1869.25|1880.06|1870.06|1879.24|1869.24|24
1624768160000|2021-06-27 04:29:20|1879.26|1869.26|1879.53|1869.53|1879.54|1869.54|1879.25|1869.25|23
1624768170000|2021-06-27 04:29:30|1879.47|1869.47|1878.95|1868.95|1879.47|1869.47|1878.95|1868.95|22
1624768180000|2021-06-27 04:29:40|1878.96|1868.96|1879.33|1869.33|1879.35|1869.35|1878.92|1868.92|25
1624768190000|2021-06-27 04:29:50|1879.32|1869.32|1878.42|1868.42|1879.33|1869.33|1878.36|1868.36|29
1624768200000|2021-06-27 04:30:00|1878.41|1868.41|1879.07|1869.07|1879.19|1869.19|1878.39|1868.39|34
1624768210000|2021-06-27 04:30:10|1879.08|1869.08|1879.16|1869.16|1879.19|1869.19|1879.02|1869.02|34
1624768220000|2021-06-27 04:30:20|1879.18|1869.18|1879.33|1869.33|1879.44|1869.44|1879.18|1869.18|13
1624768230000|2021-06-27 04:30:30|1879.22|1869.22|1880.17|1870.17|1880.17|1870.17|1879.22|1869.22|26
1624768240000|2021-06-27 04:30:40|1880.16|1870.16|1880.16|1870.16|1880.23|1870.23|1879.76|1869.76|19
1624768250000|2021-06-27 04:30:50|1880.15|1870.15|1880.15|1870.15|1880.21|1870.21|1879.85|1869.85|33
1624768260000|2021-06-27 04:31:00|1880.16|1870.16|1879.4|1869.4|1880.27|1870.27|1879.32|1869.32|29
1624768270000|2021-06-27 04:31:10|1879.41|1869.41|1879.19|1869.19|1879.41|1869.41|1879.03|1869.03|16
1624768280000|2021-06-27 04:31:20|1879.18|1869.18|1879.22|1869.22|1879.23|1869.23|1879.18|1869.18|13
1624768290000|2021-06-27 04:31:30|1879.31|1869.31|1879.21|1869.21|1879.79|1869.79|1879.16|1869.16|35
1624768300000|2021-06-27 04:31:40|1879.31|1869.31|1878.53|1868.53|1879.36|1869.36|1878.49|1868.49|27
1624768310000|2021-06-27 04:31:50|1878.55|1868.55|1877.61|1867.61|1878.63|1868.63|1877.27|1867.27|32
1624768320000|2021-06-27 04:32:00|1877.63|1867.63|1877.67|1867.67|1877.69|1867.69|1877.63|1867.63|13
1624768330000|2021-06-27 04:32:10|1877.65|1867.65|1877.73|1867.73|1877.76|1867.76|1877.65|1867.65|14
1624768340000|2021-06-27 04:32:20|1877.76|1867.76|1877.74|1867.74|1877.77|1867.77|1877.73|1867.73|7
1624768350000|2021-06-27 04:32:30|1877.68|1867.68|1877.62|1867.62|1877.74|1867.74|1877.54|1867.54|13
1624768360000|2021-06-27 04:32:40|1877.65|1867.65|1877.54|1867.54|1877.65|1867.65|1877.27|1867.27|20
1624768370000|2021-06-27 04:32:50|1877.6|1867.6|1878.98|1868.98|1878.98|1868.98|1877.38|1867.38|22
1624768380000|2021-06-27 04:33:00|1879.46|1869.46|1880.47|1870.47|1881.26|1871.26|1879.46|1869.46|31
1624768390000|2021-06-27 04:33:10|1880.46|1870.46|1878.45|1868.45|1880.46|1870.46|1878.42|1868.42|30
1624768400000|2021-06-27 04:33:20|1878.57|1868.57|1877.91|1867.91|1878.57|1868.57|1877.88|1867.88|25
1624768410000|2021-06-27 04:33:30|1878|1868|1877.97|1867.97|1878.01|1868.01|1877.79|1867.79|15
1624768420000|2021-06-27 04:33:40|1877.91|1867.91|1876.49|1866.49|1877.91|1867.91|1876.49|1866.49|32
1624768430000|2021-06-27 04:33:50|1876.47|1866.47|1875.91|1865.91|1876.85|1866.85|1875.84|1865.84|37
1624768440000|2021-06-27 04:34:00|1875.94|1865.94|1875.41|1865.41|1875.96|1865.96|1875.41|1865.41|35
1624768450000|2021-06-27 04:34:10|1875.35|1865.35|1874.85|1864.85|1875.42|1865.42|1874.74|1864.74|35
1624768460000|2021-06-27 04:34:20|1874.84|1864.84|1876.15|1866.15|1876.75|1866.75|1874.2|1864.2|36
1624768470000|2021-06-27 04:34:30|1876.12|1866.12|1876.82|1866.82|1877.82|1867.82|1876.12|1866.12|38
1624768480000|2021-06-27 04:34:40|1876.81|1866.81|1876.69|1866.69|1876.88|1866.88|1876.27|1866.27|32
1624768490000|2021-06-27 04:34:50|1876.68|1866.68|1877.14|1867.14|1877.14|1867.14|1876.45|1866.45|30
1624768500000|2021-06-27 04:35:00|1877.27|1867.27|1878.03|1868.03|1878.31|1868.31|1877.27|1867.27|32
1624768510000|2021-06-27 04:35:10|1878.06|1868.06|1878.69|1868.69|1878.78|1868.78|1878.01|1868.01|28
1624768520000|2021-06-27 04:35:20|1878.7|1868.7|1879.41|1869.41|1879.55|1869.55|1878.63|1868.63|28
1624768530000|2021-06-27 04:35:30|1879.51|1869.51|1879.2|1869.2|1879.78|1869.78|1878.85|1868.85|32
1624768540000|2021-06-27 04:35:40|1879.18|1869.18|1878.51|1868.51|1879.18|1869.18|1878.23|1868.23|30
1624768550000|2021-06-27 04:35:50|1878.56|1868.56|1879.93|1869.93|1879.99|1869.99|1878.56|1868.56|30
1624768560000|2021-06-27 04:36:00|1879.94|1869.94|1880|1870|1880.08|1870.08|1879.91|1869.91|25
1624768570000|2021-06-27 04:36:10|1880.01|1870.01|1879.98|1869.98|1880.03|1870.03|1879.94|1869.94|20
1624768580000|2021-06-27 04:36:20|1879.91|1869.91|1879.04|1869.04|1879.92|1869.92|1878.91|1868.91|21
1624768590000|2021-06-27 04:36:30|1879.03|1869.03|1879.24|1869.24|1879.24|1869.24|1878.72|1868.72|33
1624768600000|2021-06-27 04:36:40|1879.28|1869.28|1879.31|1869.31|1879.43|1869.43|1879.04|1869.04|34
1624768610000|2021-06-27 04:36:50|1879.28|1869.28|1879.64|1869.64|1879.65|1869.65|1878.97|1868.97|31
1624768620000|2021-06-27 04:37:00|1879.63|1869.63|1879.66|1869.66|1879.79|1869.79|1879.57|1869.57|24
1624768630000|2021-06-27 04:37:10|1879.62|1869.62|1879.78|1869.78|1879.78|1869.78|1879.59|1869.59|21
1624768640000|2021-06-27 04:37:20|1879.75|1869.75|1879.93|1869.93|1879.93|1869.93|1879.61|1869.61|23
1624768650000|2021-06-27 04:37:30|1879.97|1869.97|1881.08|1871.08|1881.29|1871.29|1879.97|1869.97|25
1624768660000|2021-06-27 04:37:40|1881.15|1871.15|1881.41|1871.41|1881.44|1871.44|1881.08|1871.08|30
1624768670000|2021-06-27 04:37:50|1881.44|1871.44|1881.47|1871.47|1881.52|1871.52|1881.29|1871.29|27
1624768680000|2021-06-27 04:38:00|1881.5|1871.5|1881.44|1871.44|1881.61|1871.61|1881.32|1871.32|29
1624768690000|2021-06-27 04:38:10|1881.4|1871.4|1881.57|1871.57|1881.57|1871.57|1881.4|1871.4|12
1624768700000|2021-06-27 04:38:20|1881.56|1871.56|1880.73|1870.73|1881.57|1871.57|1880.62|1870.62|22
1624768710000|2021-06-27 04:38:30|1880.75|1870.75|1880.83|1870.83|1880.84|1870.84|1880.41|1870.41|25
1624768720000|2021-06-27 04:38:40|1880.75|1870.75|1881.36|1871.36|1881.46|1871.46|1880.75|1870.75|20
1624768730000|2021-06-27 04:38:50|1881.38|1871.38|1881.44|1871.44|1881.47|1871.47|1881.38|1871.38|12
1624768740000|2021-06-27 04:39:00|1881.43|1871.43|1881.38|1871.38|1881.45|1871.45|1881.36|1871.36|8
1624768750000|2021-06-27 04:39:10|1881.41|1871.41|1881.41|1871.41|1881.5|1871.5|1881.13|1871.13|26
1624768760000|2021-06-27 04:39:20|1881.42|1871.42|1881.4|1871.4|1881.44|1871.44|1881.33|1871.33|22
1624768770000|2021-06-27 04:39:30|1881.41|1871.41|1881.54|1871.54|1881.54|1871.54|1881.41|1871.41|4
1624768780000|2021-06-27 04:39:40|1881.49|1871.49|1881.49|1871.49|1881.5|1871.5|1881.48|1871.48|5
1624768790000|2021-06-27 04:39:50|1881.52|1871.52|1881.82|1871.82|1882.01|1872.01|1881.52|1871.52|17
1624768800000|2021-06-27 04:40:00|1881.9|1871.9|1881.94|1871.94|1881.94|1871.94|1881.77|1871.77|15
1624768810000|2021-06-27 04:40:10|1882|1872|1881.58|1871.58|1882.01|1872.01|1881.55|1871.55|14
1624768820000|2021-06-27 04:40:20|1881.57|1871.57|1881.81|1871.81|1881.81|1871.81|1881.56|1871.56|27
1624768830000|2021-06-27 04:40:30|1881.97|1871.97|1882.35|1872.35|1882.35|1872.35|1881.97|1871.97|17
1624768840000|2021-06-27 04:40:40|1883.92|1873.92|1884.42|1874.42|1884.44|1874.44|1883.92|1873.92|26
1624768850000|2021-06-27 04:40:50|1884.3|1874.3|1884.47|1874.47|1884.52|1874.52|1884.25|1874.25|25
1624768860000|2021-06-27 04:41:00|1884.48|1874.48|1884.36|1874.36|1884.52|1874.52|1884.34|1874.34|19
1624768870000|2021-06-27 04:41:10|1884.44|1874.44|1884.41|1874.41|1884.44|1874.44|1884.24|1874.24|15
1624768880000|2021-06-27 04:41:20|1884.44|1874.44|1884.56|1874.56|1884.57|1874.57|1884.3|1874.3|22
1624768890000|2021-06-27 04:41:30|1885.26|1875.26|1886.04|1876.04|1886.04|1876.04|1885.26|1875.26|27
1624768900000|2021-06-27 04:41:40|1885.96|1875.96|1885.54|1875.54|1886.06|1876.06|1885.35|1875.35|35
1624768910000|2021-06-27 04:41:50|1885.6|1875.6|1885.41|1875.41|1885.77|1875.77|1885.41|1875.41|35
1624768920000|2021-06-27 04:42:00|1885.4|1875.4|1884.36|1874.36|1885.4|1875.4|1884.34|1874.34|29
1624768930000|2021-06-27 04:42:10|1884.34|1874.34|1885.28|1875.28|1885.28|1875.28|1884.33|1874.33|35
1624768940000|2021-06-27 04:42:20|1885.29|1875.29|1884.29|1874.29|1885.38|1875.38|1884.26|1874.26|38
1624768950000|2021-06-27 04:42:30|1884.27|1874.27|1884.3|1874.3|1884.34|1874.34|1884.21|1874.21|18
1624768960000|2021-06-27 04:42:40|1884.31|1874.31|1883.94|1873.94|1884.36|1874.36|1883.78|1873.78|15
1624768970000|2021-06-27 04:42:50|1883.96|1873.96|1884.44|1874.44|1884.44|1874.44|1883.88|1873.88|14
1624768980000|2021-06-27 04:43:00|1884.66|1874.66|1885.35|1875.35|1885.44|1875.44|1884.66|1874.66|23
1624768990000|2021-06-27 04:43:10|1885.34|1875.34|1885.33|1875.33|1885.49|1875.49|1885.25|1875.25|23
1624769000000|2021-06-27 04:43:20|1885.34|1875.34|1885.44|1875.44|1885.49|1875.49|1885.34|1875.34|25
1624769010000|2021-06-27 04:43:30|1885.82|1875.82|1885.07|1875.07|1885.82|1875.82|1885.01|1875.01|23
1624769020000|2021-06-27 04:43:40|1885.06|1875.06|1884.58|1874.58|1885.22|1875.22|1884.32|1874.32|28
1624769030000|2021-06-27 04:43:50|1884.6|1874.6|1884.44|1874.44|1884.61|1874.61|1884.1|1874.1|31
1624769040000|2021-06-27 04:44:00|1884.45|1874.45|1883.79|1873.79|1884.51|1874.51|1883.78|1873.78|25
1624769050000|2021-06-27 04:44:10|1883.77|1873.77|1883.71|1873.71|1883.8|1873.8|1883.57|1873.57|15
1624769060000|2021-06-27 04:44:20|1883.7|1873.7|1883.67|1873.67|1883.75|1873.75|1883.47|1873.47|19
1624769070000|2021-06-27 04:44:30|1883.51|1873.51|1883.47|1873.47|1883.52|1873.52|1883.45|1873.45|11
1624769080000|2021-06-27 04:44:40|1883.42|1873.42|1882.98|1872.98|1883.53|1873.53|1882.86|1872.86|25
1624769090000|2021-06-27 04:44:50|1883.02|1873.02|1882.46|1872.46|1883.17|1873.17|1882.32|1872.32|22
1624769100000|2021-06-27 04:45:00|1882.44|1872.44|1884.23|1874.23|1884.23|1874.23|1882.44|1872.44|31
1624769110000|2021-06-27 04:45:10|1884.25|1874.25|1884.39|1874.39|1884.52|1874.52|1884.24|1874.24|29
1624769120000|2021-06-27 04:45:20|1884.42|1874.42|1885.59|1875.59|1885.84|1875.84|1884.35|1874.35|26
1624769130000|2021-06-27 04:45:30|1885.6|1875.6|1885.59|1875.59|1885.69|1875.69|1885.52|1875.52|32
1624769140000|2021-06-27 04:45:40|1885.56|1875.56|1885.24|1875.24|1885.56|1875.56|1885.07|1875.07|26
1624769150000|2021-06-27 04:45:50|1885.25|1875.25|1885.83|1875.83|1885.83|1875.83|1885.25|1875.25|17
1624769160000|2021-06-27 04:46:00|1885.94|1875.94|1885.74|1875.74|1885.94|1875.94|1885.6|1875.6|26
1624769170000|2021-06-27 04:46:10|1885.73|1875.73|1886.71|1876.71|1886.8|1876.8|1885.65|1875.65|32
1624769180000|2021-06-27 04:46:20|1886.68|1876.68|1886.43|1876.43|1886.88|1876.88|1886.43|1876.43|30
1624769190000|2021-06-27 04:46:30|1886.46|1876.46|1886.62|1876.62|1886.87|1876.87|1886.41|1876.41|36
1624769200000|2021-06-27 04:46:40|1886.58|1876.58|1887.39|1877.39|1887.4|1877.4|1886.53|1876.53|26
1624769210000|2021-06-27 04:46:50|1887.31|1877.31|1887.65|1877.65|1887.7|1877.7|1887.31|1877.31|28
1624769220000|2021-06-27 04:47:00|1887.68|1877.68|1887.33|1877.33|1887.68|1877.68|1887.33|1877.33|33
1624769230000|2021-06-27 04:47:10|1887.34|1877.34|1887.4|1877.4|1887.44|1877.44|1887.33|1877.33|27
1624769240000|2021-06-27 04:47:20|1887.42|1877.42|1887.45|1877.45|1887.47|1877.47|1887.42|1877.42|9
1624769250000|2021-06-27 04:47:30|1887.43|1877.43|1887.53|1877.53|1887.53|1877.53|1887.41|1877.41|13
1624769260000|2021-06-27 04:47:40|1887.54|1877.54|1887.51|1877.51|1887.54|1877.54|1887.46|1877.46|18
1624769270000|2021-06-27 04:47:50|1887.5|1877.5|1886.48|1876.48|1887.5|1877.5|1886.48|1876.48|34
1624769280000|2021-06-27 04:48:00|1886.3|1876.3|1886.53|1876.53|1886.53|1876.53|1886.12|1876.12|31
1624769290000|2021-06-27 04:48:10|1886.56|1876.56|1887.07|1877.07|1887.08|1877.08|1886.56|1876.56|21
1624769300000|2021-06-27 04:48:20|1887.06|1877.06|1887.03|1877.03|1887.1|1877.1|1886.88|1876.88|31
1624769310000|2021-06-27 04:48:30|1887.06|1877.06|1887.68|1877.68|1887.83|1877.83|1886.91|1876.91|31
1624769320000|2021-06-27 04:48:40|1887.71|1877.71|1886.87|1876.87|1887.78|1877.78|1886.67|1876.67|32
1624769330000|2021-06-27 04:48:50|1887.01|1877.01|1885.68|1875.68|1887.01|1877.01|1885.68|1875.68|25
1624769340000|2021-06-27 04:49:00|1885.67|1875.67|1886.03|1876.03|1886.4|1876.4|1885.58|1875.58|35
1624769350000|2021-06-27 04:49:10|1885.96|1875.96|1885.69|1875.69|1885.96|1875.96|1885.64|1875.64|25
1624769360000|2021-06-27 04:49:20|1885.68|1875.68|1885.45|1875.45|1885.74|1875.74|1885.45|1875.45|18
1624769370000|2021-06-27 04:49:30|1885.55|1875.55|1885.49|1875.49|1885.55|1875.55|1885.01|1875.01|30
1624769380000|2021-06-27 04:49:40|1885.5|1875.5|1885.61|1875.61|1885.65|1875.65|1885.5|1875.5|19
1624769390000|2021-06-27 04:49:50|1885.62|1875.62|1885.43|1875.43|1885.79|1875.79|1885.43|1875.43|22
1624769400000|2021-06-27 04:50:00|1885.36|1875.36|1886.74|1876.74|1886.75|1876.75|1885.3|1875.3|33
1624769410000|2021-06-27 04:50:10|1886.71|1876.71|1886.58|1876.58|1886.91|1876.91|1886.54|1876.54|34
1624769420000|2021-06-27 04:50:20|1886.57|1876.57|1886.58|1876.58|1886.59|1876.59|1886.54|1876.54|14
1624769430000|2021-06-27 04:50:30|1886.59|1876.59|1886.8|1876.8|1886.8|1876.8|1886.52|1876.52|22
1624769440000|2021-06-27 04:50:40|1886.77|1876.77|1887.39|1877.39|1887.56|1877.56|1886.75|1876.75|36
1624769450000|2021-06-27 04:50:50|1887.35|1877.35|1887.9|1877.9|1887.95|1877.95|1887.35|1877.35|35
1624769460000|2021-06-27 04:51:00|1887.91|1877.91|1887.85|1877.85|1887.98|1877.98|1887.85|1877.85|18
1624769470000|2021-06-27 04:51:10|1887.84|1877.84|1887.9|1877.9|1887.92|1877.92|1887.82|1877.82|17
1624769480000|2021-06-27 04:51:20|1887.89|1877.89|1887.87|1877.87|1888.11|1878.11|1887.65|1877.65|31
1624769490000|2021-06-27 04:51:30|1888.02|1878.02|1887.98|1877.98|1888.02|1878.02|1887.5|1877.5|29
1624769500000|2021-06-27 04:51:40|1888.08|1878.08|1888.2|1878.2|1888.32|1878.32|1888.04|1878.04|23
1624769510000|2021-06-27 04:51:50|1888.21|1878.21|1888.43|1878.43|1888.53|1878.53|1888.2|1878.2|18
1624769520000|2021-06-27 04:52:00|1888.44|1878.44|1888.32|1878.32|1888.54|1878.54|1888.21|1878.21|30
1624769530000|2021-06-27 04:52:10|1888.33|1878.33|1889.43|1879.43|1889.43|1879.43|1888.29|1878.29|36
1624769540000|2021-06-27 04:52:20|1889.41|1879.41|1889.88|1879.88|1890|1880|1889.34|1879.34|27
1624769550000|2021-06-27 04:52:30|1889.68|1879.68|1889.75|1879.75|1889.76|1879.76|1889.43|1879.43|37
1624769560000|2021-06-27 04:52:40|1889.79|1879.79|1890.2|1880.2|1890.22|1880.22|1889.78|1879.78|26
1624769570000|2021-06-27 04:52:50|1890.22|1880.22|1889.86|1879.86|1890.22|1880.22|1889.85|1879.85|31
1624769580000|2021-06-27 04:53:00|1890.4|1880.4|1890|1880|1890.55|1880.55|1889.98|1879.98|32
1624769590000|2021-06-27 04:53:10|1890.03|1880.03|1889.25|1879.25|1890.07|1880.07|1889.24|1879.24|27
1624769600000|2021-06-27 04:53:20|1889.23|1879.23|1890.07|1880.07|1890.07|1880.07|1889.22|1879.22|20
1624769610000|2021-06-27 04:53:30|1890.09|1880.09|1889.94|1879.94|1890.24|1880.24|1889.82|1879.82|32
1624769620000|2021-06-27 04:53:40|1889.79|1879.79|1890.54|1880.54|1890.54|1880.54|1889.79|1879.79|31
1624769630000|2021-06-27 04:53:50|1890.63|1880.63|1891|1881|1891|1881|1890.57|1880.57|25
1624769640000|2021-06-27 04:54:00|1890.99|1880.99|1890.58|1880.58|1891.68|1881.68|1890.55|1880.55|33
1624769650000|2021-06-27 04:54:10|1890.74|1880.74|1890.33|1880.33|1890.74|1880.74|1890.11|1880.11|20
1624769660000|2021-06-27 04:54:20|1890.38|1880.38|1890.76|1880.76|1890.87|1880.87|1890.38|1880.38|17
1624769670000|2021-06-27 04:54:30|1890.74|1880.74|1889.5|1879.5|1890.79|1880.79|1889.48|1879.48|29
1624769680000|2021-06-27 04:54:40|1889.49|1879.49|1889.21|1879.21|1889.49|1879.49|1889.21|1879.21|33
1624769690000|2021-06-27 04:54:50|1889.29|1879.29|1889.03|1879.03|1889.29|1879.29|1888.86|1878.86|33
1624769700000|2021-06-27 04:55:00|1889.02|1879.02|1888.9|1878.9|1889.03|1879.03|1888.79|1878.79|28
1624769710000|2021-06-27 04:55:10|1888.87|1878.87|1887.74|1877.74|1888.88|1878.88|1887.6|1877.6|37
1624769720000|2021-06-27 04:55:20|1887.76|1877.76|1888.4|1878.4|1888.4|1878.4|1887.53|1877.53|33
1624769730000|2021-06-27 04:55:30|1888.23|1878.23|1888.74|1878.74|1888.81|1878.81|1888.23|1878.23|30
1624769740000|2021-06-27 04:55:40|1888.78|1878.78|1888.76|1878.76|1888.85|1878.85|1888.58|1878.58|31
1624769750000|2021-06-27 04:55:50|1888.75|1878.75|1887.1|1877.1|1888.75|1878.75|1887.1|1877.1|32
1624769760000|2021-06-27 04:56:00|1887.08|1877.08|1888.17|1878.17|1888.17|1878.17|1887.08|1877.08|28
1624769770000|2021-06-27 04:56:10|1888.18|1878.18|1888.12|1878.12|1888.2|1878.2|1887.94|1877.94|25
1624769780000|2021-06-27 04:56:20|1888.11|1878.11|1887.02|1877.02|1888.11|1878.11|1886.84|1876.84|30
1624769790000|2021-06-27 04:56:30|1886.93|1876.93|1886.6|1876.6|1886.93|1876.93|1886.51|1876.51|22
1624769800000|2021-06-27 04:56:40|1886.62|1876.62|1885.72|1875.72|1886.62|1876.62|1885.4|1875.4|32
1624769810000|2021-06-27 04:56:50|1885.66|1875.66|1885.97|1875.97|1886.01|1876.01|1885.64|1875.64|28
1624769820000|2021-06-27 04:57:00|1885.68|1875.68|1885.82|1875.82|1886.02|1876.02|1885.59|1875.59|24
1624769830000|2021-06-27 04:57:10|1886.24|1876.24|1886.07|1876.07|1886.33|1876.33|1885.76|1875.76|27
1624769840000|2021-06-27 04:57:20|1886.06|1876.06|1886.51|1876.51|1886.67|1876.67|1885.95|1875.95|29
1624769850000|2021-06-27 04:57:30|1886.53|1876.53|1885.52|1875.52|1886.53|1876.53|1885.48|1875.48|30
1624769860000|2021-06-27 04:57:40|1885.59|1875.59|1885.22|1875.22|1885.59|1875.59|1885.09|1875.09|26
1624769870000|2021-06-27 04:57:50|1885.23|1875.23|1885.1|1875.1|1885.35|1875.35|1885.1|1875.1|25
1624769880000|2021-06-27 04:58:00|1885.08|1875.08|1886.6|1876.6|1886.75|1876.75|1885|1875|32
1624769890000|2021-06-27 04:58:10|1886.63|1876.63|1886.38|1876.38|1886.96|1876.96|1885.65|1875.65|33
1624769900000|2021-06-27 04:58:20|1886.31|1876.31|1886.25|1876.25|1886.38|1876.38|1886.16|1876.16|32
1624769910000|2021-06-27 04:58:30|1886.21|1876.21|1886.28|1876.28|1886.42|1876.42|1886.21|1876.21|28
1624769920000|2021-06-27 04:58:40|1886.29|1876.29|1886.11|1876.11|1886.38|1876.38|1886.05|1876.05|31
1624769930000|2021-06-27 04:58:50|1886.15|1876.15|1886.29|1876.29|1886.33|1876.33|1886.1|1876.1|19
1624769940000|2021-06-27 04:59:00|1886.26|1876.26|1886.1|1876.1|1886.26|1876.26|1886.01|1876.01|23
1624769950000|2021-06-27 04:59:10|1886.09|1876.09|1886.13|1876.13|1886.14|1876.14|1886.09|1876.09|4
1624769960000|2021-06-27 04:59:20|1886.14|1876.14|1887.86|1877.86|1887.99|1877.99|1886.14|1876.14|18
1624769970000|2021-06-27 04:59:30|1887.85|1877.85|1888.06|1878.06|1888.06|1878.06|1887.85|1877.85|12
1624769980000|2021-06-27 04:59:40|1887.88|1877.88|1887.91|1877.91|1887.92|1877.92|1887.86|1877.86|14
1624769990000|2021-06-27 04:59:50|1887.92|1877.92|1888.16|1878.16|1888.34|1878.34|1887.92|1877.92|28
1624770000000|2021-06-27 05:00:00|1888.22|1878.22|1889.66|1879.66|1890.03|1880.03|1888.22|1878.22|31
1624770010000|2021-06-27 05:00:10|1889.73|1879.73|1890.79|1880.79|1890.79|1880.79|1889.64|1879.64|33
1624770020000|2021-06-27 05:00:20|1891.05|1881.05|1891.75|1881.75|1891.79|1881.79|1890.83|1880.83|36
1624770030000|2021-06-27 05:00:30|1891.87|1881.87|1891.83|1881.83|1891.99|1881.99|1891.71|1881.71|33
1624770040000|2021-06-27 05:00:40|1891.82|1881.82|1891.62|1881.62|1892.02|1882.02|1891.6|1881.6|35
1624770050000|2021-06-27 05:00:50|1891.59|1881.59|1889.96|1879.96|1892.37|1882.37|1889.95|1879.95|30
1624770060000|2021-06-27 05:01:00|1890.54|1880.54|1889.91|1879.91|1890.54|1880.54|1889.83|1879.83|36
1624770070000|2021-06-27 05:01:10|1889.85|1879.85|1889.54|1879.54|1889.88|1879.88|1889.4|1879.4|27
1624770080000|2021-06-27 05:01:20|1889.59|1879.59|1889.33|1879.33|1889.59|1879.59|1889.33|1879.33|29
1624770090000|2021-06-27 05:01:30|1889.3|1879.3|1889.06|1879.06|1889.3|1879.3|1888.59|1878.59|30
1624770100000|2021-06-27 05:01:40|1889.08|1879.08|1887.72|1877.72|1889.08|1879.08|1885.74|1875.74|27
1624770110000|2021-06-27 05:01:50|1887.74|1877.74|1886.43|1876.43|1887.74|1877.74|1886.43|1876.43|27
1624770120000|2021-06-27 05:02:00|1886.4|1876.4|1886.17|1876.17|1886.45|1876.45|1886.17|1876.17|20
1624770130000|2021-06-27 05:02:10|1886.16|1876.16|1885.74|1875.74|1886.17|1876.17|1885.28|1875.28|27
1624770140000|2021-06-27 05:02:20|1885.83|1875.83|1885.46|1875.46|1885.98|1875.98|1885.39|1875.39|28
1624770150000|2021-06-27 05:02:30|1885.52|1875.52|1885.52|1875.52|1885.55|1875.55|1885.43|1875.43|19
1624770160000|2021-06-27 05:02:40|1885.51|1875.51|1885.18|1875.18|1885.51|1875.51|1885.18|1875.18|20
1624770170000|2021-06-27 05:02:50|1885.19|1875.19|1885.19|1875.19|1885.59|1875.59|1885.13|1875.13|26
1624770180000|2021-06-27 05:03:00|1885.2|1875.2|1885.47|1875.47|1885.47|1875.47|1885.2|1875.2|13
1624770190000|2021-06-27 05:03:10|1885.56|1875.56|1885.42|1875.42|1885.66|1875.66|1885.42|1875.42|23
1624770200000|2021-06-27 05:03:20|1885.37|1875.37|1885.2|1875.2|1885.37|1875.37|1885.19|1875.19|15
1624770210000|2021-06-27 05:03:30|1885.19|1875.19|1884.92|1874.92|1885.19|1875.19|1884.92|1874.92|8
1624770220000|2021-06-27 05:03:40|1885.15|1875.15|1885.14|1875.14|1885.17|1875.17|1885.11|1875.11|12
1624770230000|2021-06-27 05:03:50|1885.12|1875.12|1885.06|1875.06|1885.15|1875.15|1884.83|1874.83|15
1624770240000|2021-06-27 05:04:00|1885.05|1875.05|1885.99|1875.99|1885.99|1875.99|1884.84|1874.84|29
1624770250000|2021-06-27 05:04:10|1885.98|1875.98|1885.16|1875.16|1885.98|1875.98|1885.16|1875.16|28
1624770260000|2021-06-27 05:04:20|1885.17|1875.17|1884.83|1874.83|1885.21|1875.21|1884.82|1874.82|30
1624770270000|2021-06-27 05:04:30|1884.86|1874.86|1885.82|1875.82|1886.11|1876.11|1884.81|1874.81|34
1624770280000|2021-06-27 05:04:40|1885.8|1875.8|1886.08|1876.08|1886.16|1876.16|1885.51|1875.51|26
1624770290000|2021-06-27 05:04:50|1886.09|1876.09|1885.11|1875.11|1886.09|1876.09|1884.73|1874.73|33
1624770300000|2021-06-27 05:05:00|1885.13|1875.13|1887.12|1877.12|1887.19|1877.19|1884.96|1874.96|37
1624770310000|2021-06-27 05:05:10|1887.14|1877.14|1887.36|1877.36|1887.64|1877.64|1887.06|1877.06|35
1624770320000|2021-06-27 05:05:20|1887.19|1877.19|1887.88|1877.88|1887.99|1877.99|1887.19|1877.19|33
1624770330000|2021-06-27 05:05:30|1887.64|1877.64|1887.06|1877.06|1887.76|1877.76|1887|1877|29
1624770340000|2021-06-27 05:05:40|1887.09|1877.09|1886.87|1876.87|1887.25|1877.25|1886.77|1876.77|32
1624770350000|2021-06-27 05:05:50|1886.89|1876.89|1886.37|1876.37|1886.96|1876.96|1886.24|1876.24|29
1624770360000|2021-06-27 05:06:00|1886.36|1876.36|1886.47|1876.47|1886.49|1876.49|1886.34|1876.34|18
1624770370000|2021-06-27 05:06:10|1886.46|1876.46|1886.41|1876.41|1886.46|1876.46|1886.31|1876.31|10
1624770380000|2021-06-27 05:06:20|1886.42|1876.42|1887.19|1877.19|1887.58|1877.58|1886.42|1876.42|23
1624770390000|2021-06-27 05:06:30|1887.22|1877.22|1886.6|1876.6|1887.23|1877.23|1886.55|1876.55|27
1624770400000|2021-06-27 05:06:40|1886.61|1876.61|1887.01|1877.01|1887.02|1877.02|1886.61|1876.61|26
1624770410000|2021-06-27 05:06:50|1887.04|1877.04|1887.96|1877.96|1887.98|1877.98|1886.97|1876.97|28
1624770420000|2021-06-27 05:07:00|1887.94|1877.94|1887.95|1877.95|1887.95|1877.95|1887.16|1877.16|31
1624770430000|2021-06-27 05:07:10|1888.01|1878.01|1888.24|1878.24|1888.26|1878.26|1887.62|1877.62|35
1624770440000|2021-06-27 05:07:20|1888.15|1878.15|1887.98|1877.98|1888.21|1878.21|1887.9|1877.9|20
1624770450000|2021-06-27 05:07:30|1887.99|1877.99|1888.27|1878.27|1888.39|1878.39|1887.93|1877.93|18
1624770460000|2021-06-27 05:07:40|1888.28|1878.28|1888.27|1878.27|1888.92|1878.92|1888.27|1878.27|31
1624770470000|2021-06-27 05:07:50|1888.28|1878.28|1888.07|1878.07|1888.33|1878.33|1887.99|1877.99|23
1624770480000|2021-06-27 05:08:00|1888.08|1878.08|1888.25|1878.25|1888.38|1878.38|1888.07|1878.07|25
1624770490000|2021-06-27 05:08:10|1888.43|1878.43|1888.26|1878.26|1888.52|1878.52|1888.16|1878.16|33
1624770500000|2021-06-27 05:08:20|1888.33|1878.33|1888.24|1878.24|1888.49|1878.49|1888.12|1878.12|28
1624770510000|2021-06-27 05:08:30|1888.26|1878.26|1888.07|1878.07|1888.29|1878.29|1888.05|1878.05|20
1624770520000|2021-06-27 05:08:40|1888.06|1878.06|1888.02|1878.02|1888.07|1878.07|1888.02|1878.02|13
1624770530000|2021-06-27 05:08:50|1888.03|1878.03|1888.46|1878.46|1888.46|1878.46|1887.93|1877.93|25
1624770540000|2021-06-27 05:09:00|1888.47|1878.47|1889.69|1879.69|1889.72|1879.72|1888.47|1878.47|27
1624770550000|2021-06-27 05:09:10|1889.68|1879.68|1889.68|1879.68|1889.8|1879.8|1888.41|1878.41|35
1624770560000|2021-06-27 05:09:20|1889.69|1879.69|1889.73|1879.73|1889.74|1879.74|1889.59|1879.59|31
1624770570000|2021-06-27 05:09:30|1889.75|1879.75|1889.67|1879.67|1889.76|1879.76|1889.64|1879.64|19
1624770580000|2021-06-27 05:09:40|1889.66|1879.66|1890.97|1880.97|1891.05|1881.05|1889.65|1879.65|17
1624770590000|2021-06-27 05:09:50|1891.01|1881.01|1891.47|1881.47|1891.62|1881.62|1891.01|1881.01|33
1624770600000|2021-06-27 05:10:00|1891.44|1881.44|1891.18|1881.18|1891.6|1881.6|1891.18|1881.18|31
1624770610000|2021-06-27 05:10:10|1891.19|1881.19|1890.79|1880.79|1891.27|1881.27|1890.72|1880.72|29
1624770620000|2021-06-27 05:10:20|1890.7|1880.7|1891.24|1881.24|1891.28|1881.28|1890.7|1880.7|19
1624770630000|2021-06-27 05:10:30|1891.36|1881.36|1892.88|1882.88|1893.02|1883.02|1891.36|1881.36|28
1624770640000|2021-06-27 05:10:40|1892.9|1882.9|1894.22|1884.22|1894.22|1884.22|1892.9|1882.9|29
1624770650000|2021-06-27 05:10:50|1894.21|1884.21|1894.5|1884.5|1894.5|1884.5|1893.97|1883.97|30
1624770660000|2021-06-27 05:11:00|1894.53|1884.53|1894.48|1884.48|1894.65|1884.65|1894.2|1884.2|32
1624770670000|2021-06-27 05:11:10|1894.52|1884.52|1893.6|1883.6|1894.64|1884.64|1893.5|1883.5|30
1624770680000|2021-06-27 05:11:20|1893.59|1883.59|1894.39|1884.39|1894.4|1884.4|1893.59|1883.59|26
1624770690000|2021-06-27 05:11:30|1894.47|1884.47|1894.6|1884.6|1894.68|1884.68|1894.43|1884.43|21
1624770700000|2021-06-27 05:11:40|1894.64|1884.64|1892.6|1882.6|1894.98|1884.98|1892.17|1882.17|33
1624770710000|2021-06-27 05:11:50|1892.56|1882.56|1892.45|1882.45|1892.63|1882.63|1892.27|1882.27|29
1624770720000|2021-06-27 05:12:00|1892.43|1882.43|1891.39|1881.39|1892.46|1882.46|1890.69|1880.69|35
1624770730000|2021-06-27 05:12:10|1891.38|1881.38|1887.49|1877.49|1891.38|1881.38|1887.49|1877.49|32
1624770740000|2021-06-27 05:12:20|1887.47|1877.47|1887.74|1877.74|1888.25|1878.25|1887.47|1877.47|27
1624770750000|2021-06-27 05:12:30|1887.78|1877.78|1888.97|1878.97|1888.97|1878.97|1887.74|1877.74|25
1624770760000|2021-06-27 05:12:40|1888.96|1878.96|1889.42|1879.42|1889.47|1879.47|1888.9|1878.9|28
1624770770000|2021-06-27 05:12:50|1889.43|1879.43|1888.35|1878.35|1889.43|1879.43|1888.26|1878.26|30
1624770780000|2021-06-27 05:13:00|1888.34|1878.34|1887.83|1877.83|1888.34|1878.34|1887.83|1877.83|19
1624770790000|2021-06-27 05:13:10|1887.84|1877.84|1887.54|1877.54|1888.08|1878.08|1887.54|1877.54|25
1624770800000|2021-06-27 05:13:20|1887.53|1877.53|1887.99|1877.99|1888.06|1878.06|1887.34|1877.34|30
1624770810000|2021-06-27 05:13:30|1888.01|1878.01|1887.74|1877.74|1888.02|1878.02|1887.73|1877.73|15
1624770820000|2021-06-27 05:13:40|1887.8|1877.8|1887.62|1877.62|1887.8|1877.8|1887.59|1877.59|27
1624770830000|2021-06-27 05:13:50|1887.63|1877.63|1888.43|1878.43|1888.48|1878.48|1887.59|1877.59|18
1624770840000|2021-06-27 05:14:00|1888.42|1878.42|1887.72|1877.72|1888.51|1878.51|1887.7|1877.7|28
1624770850000|2021-06-27 05:14:10|1887.73|1877.73|1887.62|1877.62|1887.89|1877.89|1887.58|1877.58|33
1624770860000|2021-06-27 05:14:20|1887.6|1877.6|1888.34|1878.34|1888.42|1878.42|1887.59|1877.59|25
1624770870000|2021-06-27 05:14:30|1888.44|1878.44|1887.52|1877.52|1888.46|1878.46|1887.51|1877.51|33
1624770880000|2021-06-27 05:14:40|1887.51|1877.51|1887.64|1877.64|1887.74|1877.74|1887.33|1877.33|21
1624770890000|2021-06-27 05:14:50|1887.74|1877.74|1886.74|1876.74|1887.74|1877.74|1886.62|1876.62|26
1624770900000|2021-06-27 05:15:00|1886.82|1876.82|1886.23|1876.23|1886.82|1876.82|1886.21|1876.21|22
1624770910000|2021-06-27 05:15:10|1886.22|1876.22|1884.85|1874.85|1886.28|1876.28|1884.85|1874.85|34
1624770920000|2021-06-27 05:15:20|1884.89|1874.89|1886.07|1876.07|1886.07|1876.07|1884.49|1874.49|34
1624770930000|2021-06-27 05:15:30|1886.1|1876.1|1886.11|1876.11|1886.18|1876.18|1885.97|1875.97|29
1624770940000|2021-06-27 05:15:40|1886.12|1876.12|1886.44|1876.44|1886.46|1876.46|1885.49|1875.49|32
1624770950000|2021-06-27 05:15:50|1886.45|1876.45|1886.36|1876.36|1886.45|1876.45|1886.26|1876.26|24
1624770960000|2021-06-27 05:16:00|1886.37|1876.37|1886.74|1876.74|1886.74|1876.74|1885.55|1875.55|34
1624770970000|2021-06-27 05:16:10|1886.73|1876.73|1886.49|1876.49|1886.75|1876.75|1886.18|1876.18|33
1624770980000|2021-06-27 05:16:20|1886.39|1876.39|1887.35|1877.35|1887.47|1877.47|1886.2|1876.2|33
1624770990000|2021-06-27 05:16:30|1887.38|1877.38|1887.6|1877.6|1887.69|1877.69|1887.38|1877.38|33
1624771000000|2021-06-27 05:16:40|1887.59|1877.59|1886.68|1876.68|1887.59|1877.59|1886.56|1876.56|32
1624771010000|2021-06-27 05:16:50|1886.7|1876.7|1886.24|1876.24|1886.7|1876.7|1886.24|1876.24|37
1624771020000|2021-06-27 05:17:00|1886.26|1876.26|1886.11|1876.11|1886.29|1876.29|1886|1876|34
1624771030000|2021-06-27 05:17:10|1886.09|1876.09|1885.95|1875.95|1886.37|1876.37|1885.94|1875.94|34
1624771040000|2021-06-27 05:17:20|1885.96|1875.96|1885.23|1875.23|1885.97|1875.97|1885.06|1875.06|25
1624771050000|2021-06-27 05:17:30|1885.22|1875.22|1885.11|1875.11|1885.33|1875.33|1885.1|1875.1|30
1624771060000|2021-06-27 05:17:40|1885.12|1875.12|1885.5|1875.5|1885.51|1875.51|1884.95|1874.95|36
1624771070000|2021-06-27 05:17:50|1885.56|1875.56|1885.31|1875.31|1885.6|1875.6|1885.3|1875.3|37
1624771080000|2021-06-27 05:18:00|1885.59|1875.59|1888.62|1878.62|1889.1|1879.1|1885.59|1875.59|39
1624771090000|2021-06-27 05:18:10|1888.71|1878.71|1888.33|1878.33|1888.82|1878.82|1888.33|1878.33|35
1624771100000|2021-06-27 05:18:20|1888.3|1878.3|1888.28|1878.28|1888.55|1878.55|1888.26|1878.26|32
1624771110000|2021-06-27 05:18:30|1888.24|1878.24|1888.16|1878.16|1888.53|1878.53|1888.14|1878.14|30
1624771120000|2021-06-27 05:18:40|1888.13|1878.13|1888.47|1878.47|1888.51|1878.51|1888.13|1878.13|28
1624771130000|2021-06-27 05:18:50|1888.48|1878.48|1887.91|1877.91|1888.89|1878.89|1887.81|1877.81|22
1624771140000|2021-06-27 05:19:00|1887.92|1877.92|1887.97|1877.97|1887.98|1877.98|1887.91|1877.91|18
1624771150000|2021-06-27 05:19:10|1887.93|1877.93|1888.63|1878.63|1888.63|1878.63|1887.93|1877.93|21
1624771160000|2021-06-27 05:19:20|1888.64|1878.64|1887.8|1877.8|1888.85|1878.85|1887.8|1877.8|27
1624771170000|2021-06-27 05:19:30|1887.81|1877.81|1887.27|1877.27|1887.84|1877.84|1887.24|1877.24|15
1624771180000|2021-06-27 05:19:40|1887.29|1877.29|1887.11|1877.11|1887.35|1877.35|1887.11|1877.11|30
1624771190000|2021-06-27 05:19:50|1887.13|1877.13|1888.25|1878.25|1888.25|1878.25|1887.06|1877.06|34
1624771200000|2021-06-27 05:20:00|1888.24|1878.24|1887.35|1877.35|1888.27|1878.27|1887.32|1877.32|21
1624771210000|2021-06-27 05:20:10|1887.28|1877.28|1887.31|1877.31|1887.37|1877.37|1887.18|1877.18|25
1624771220000|2021-06-27 05:20:20|1887.3|1877.3|1886.67|1876.67|1887.34|1877.34|1886.67|1876.67|28
1624771230000|2021-06-27 05:20:30|1886.68|1876.68|1886.9|1876.9|1886.9|1876.9|1886.67|1876.67|8
1624771240000|2021-06-27 05:20:40|1886.72|1876.72|1887.47|1877.47|1887.72|1877.72|1886.72|1876.72|31
1624771250000|2021-06-27 05:20:50|1887.49|1877.49|1887.36|1877.36|1887.52|1877.52|1887.36|1877.36|23
1624771260000|2021-06-27 05:21:00|1887.38|1877.38|1887.4|1877.4|1887.41|1877.41|1887.3|1877.3|20
1624771270000|2021-06-27 05:21:10|1887.41|1877.41|1888.04|1878.04|1888.08|1878.08|1887.41|1877.41|19
1624771280000|2021-06-27 05:21:20|1887.92|1877.92|1887.69|1877.69|1887.92|1877.92|1887.68|1877.68|13
1624771290000|2021-06-27 05:21:30|1887.7|1877.7|1888.15|1878.15|1888.33|1878.33|1887.7|1877.7|25
1624771300000|2021-06-27 05:21:40|1888.16|1878.16|1887.71|1877.71|1888.16|1878.16|1887.71|1877.71|17
1624771310000|2021-06-27 05:21:50|1887.74|1877.74|1887.65|1877.65|1887.75|1877.75|1887.58|1877.58|23
1624771320000|2021-06-27 05:22:00|1887.72|1877.72|1887.74|1877.74|1887.75|1877.75|1887.72|1877.72|10
1624771330000|2021-06-27 05:22:10|1887.77|1877.77|1887.08|1877.08|1887.77|1877.77|1887.05|1877.05|17
1624771340000|2021-06-27 05:22:20|1887.11|1877.11|1886.96|1876.96|1887.19|1877.19|1886.88|1876.88|29
1624771350000|2021-06-27 05:22:30|1886.95|1876.95|1886.84|1876.84|1886.95|1876.95|1886.75|1876.75|13
1624771360000|2021-06-27 05:22:40|1886.68|1876.68|1888.02|1878.02|1888.03|1878.03|1886.61|1876.61|27
1624771370000|2021-06-27 05:22:50|1888.04|1878.04|1888.04|1878.04|1888.13|1878.13|1887.92|1877.92|28
1624771380000|2021-06-27 05:23:00|1887.9|1877.9|1888.31|1878.31|1888.32|1878.32|1887.9|1877.9|19
1624771390000|2021-06-27 05:23:10|1888.32|1878.32|1888.17|1878.17|1888.56|1878.56|1888.09|1878.09|29
1624771400000|2021-06-27 05:23:20|1888.18|1878.18|1888.33|1878.33|1888.56|1878.56|1888.13|1878.13|35
1624771410000|2021-06-27 05:23:30|1888.32|1878.32|1888.37|1878.37|1888.56|1878.56|1888.32|1878.32|25
1624771420000|2021-06-27 05:23:40|1888.38|1878.38|1888.45|1878.45|1888.61|1878.61|1888.31|1878.31|19
1624771430000|2021-06-27 05:23:50|1888.44|1878.44|1889.07|1879.07|1889.27|1879.27|1888.44|1878.44|31
1624771440000|2021-06-27 05:24:00|1889.14|1879.14|1889.2|1879.2|1889.23|1879.23|1888.96|1878.96|33
1624771450000|2021-06-27 05:24:10|1889.25|1879.25|1889.86|1879.86|1889.86|1879.86|1889.25|1879.25|31
1624771460000|2021-06-27 05:24:20|1889.78|1879.78|1889.81|1879.81|1889.81|1879.81|1889.72|1879.72|22
1624771470000|2021-06-27 05:24:30|1889.75|1879.75|1890.58|1880.58|1890.58|1880.58|1889.72|1879.72|26
1624771480000|2021-06-27 05:24:40|1890.45|1880.45|1891.76|1881.76|1891.76|1881.76|1890.45|1880.45|35
1624771490000|2021-06-27 05:24:50|1891.73|1881.73|1891.42|1881.42|1891.74|1881.74|1891.29|1881.29|31
1624771500000|2021-06-27 05:25:00|1891.41|1881.41|1890.34|1880.34|1891.56|1881.56|1890.14|1880.14|28
1624771510000|2021-06-27 05:25:10|1890.35|1880.35|1889.45|1879.45|1890.35|1880.35|1889.13|1879.13|29
1624771520000|2021-06-27 05:25:20|1889.44|1879.44|1889.36|1879.36|1889.58|1879.58|1889.3|1879.3|24
1624771530000|2021-06-27 05:25:30|1889.41|1879.41|1889.51|1879.51|1889.53|1879.53|1889.34|1879.34|22
1624771540000|2021-06-27 05:25:40|1889.5|1879.5|1889.6|1879.6|1889.99|1879.99|1889.5|1879.5|22
1624771550000|2021-06-27 05:25:50|1889.59|1879.59|1889.18|1879.18|1889.61|1879.61|1889.18|1879.18|28
1624771560000|2021-06-27 05:26:00|1889.09|1879.09|1889.48|1879.48|1889.48|1879.48|1888.65|1878.65|28
1624771570000|2021-06-27 05:26:10|1889.51|1879.51|1889.25|1879.25|1889.53|1879.53|1889.16|1879.16|21
1624771580000|2021-06-27 05:26:20|1889.27|1879.27|1890.44|1880.44|1890.44|1880.44|1889.27|1879.27|24
1624771590000|2021-06-27 05:26:30|1890.45|1880.45|1889.3|1879.3|1890.47|1880.47|1889.27|1879.27|20
1624771600000|2021-06-27 05:26:40|1889.28|1879.28|1890.42|1880.42|1890.43|1880.43|1889.28|1879.28|24
1624771610000|2021-06-27 05:26:50|1890.32|1880.32|1890.34|1880.34|1890.5|1880.5|1890.32|1880.32|23
1624771620000|2021-06-27 05:27:00|1890.35|1880.35|1891.91|1881.91|1892|1882|1890.22|1880.22|31
1624771630000|2021-06-27 05:27:10|1891.92|1881.92|1891.97|1881.97|1892.04|1882.04|1891.81|1881.81|31
1624771640000|2021-06-27 05:27:20|1891.96|1881.96|1892|1882|1892.11|1882.11|1891.89|1881.89|16
1624771650000|2021-06-27 05:27:30|1892.01|1882.01|1892.02|1882.02|1892.07|1882.07|1891.96|1881.96|21
1624771660000|2021-06-27 05:27:40|1892|1882|1892.13|1882.13|1892.21|1882.21|1892|1882|16
1624771670000|2021-06-27 05:27:50|1892.12|1882.12|1892.05|1882.05|1892.27|1882.27|1891.88|1881.88|25
1624771680000|2021-06-27 05:28:00|1892|1882|1892.11|1882.11|1892.12|1882.12|1891.97|1881.97|18
1624771690000|2021-06-27 05:28:10|1892.06|1882.06|1891.7|1881.7|1892.28|1882.28|1891.7|1881.7|29
1624771700000|2021-06-27 05:28:20|1891.74|1881.74|1891.85|1881.85|1891.88|1881.88|1891.62|1881.62|21
1624771710000|2021-06-27 05:28:30|1891.86|1881.86|1891.93|1881.93|1892.8|1882.8|1891.66|1881.66|34
1624771720000|2021-06-27 05:28:40|1891.94|1881.94|1892.14|1882.14|1892.22|1882.22|1891.88|1881.88|24
1624771730000|2021-06-27 05:28:50|1892.16|1882.16|1892.31|1882.31|1892.37|1882.37|1892.16|1882.16|35
1624771740000|2021-06-27 05:29:00|1892.32|1882.32|1893.64|1883.64|1893.71|1883.71|1892.32|1882.32|36
1624771750000|2021-06-27 05:29:10|1893.74|1883.74|1894.08|1884.08|1894.08|1884.08|1893.6|1883.6|35
1624771760000|2021-06-27 05:29:20|1894.2|1884.2|1893.87|1883.87|1894.27|1884.27|1893.62|1883.62|34
1624771770000|2021-06-27 05:29:30|1893.82|1883.82|1892.51|1882.51|1893.98|1883.98|1892.5|1882.5|33
1624771780000|2021-06-27 05:29:40|1892.46|1882.46|1894.03|1884.03|1894.18|1884.18|1892.25|1882.25|32
1624771790000|2021-06-27 05:29:50|1894.02|1884.02|1894.21|1884.21|1894.28|1884.28|1894|1884|28
1624771800000|2021-06-27 05:30:00|1894.22|1884.22|1895.39|1885.39|1895.47|1885.47|1894.11|1884.11|26
1624771810000|2021-06-27 05:30:10|1895.36|1885.36|1895.5|1885.5|1895.5|1885.5|1895.14|1885.14|31
1624771820000|2021-06-27 05:30:20|1895.44|1885.44|1894.59|1884.59|1895.45|1885.45|1894.42|1884.42|30
1624771830000|2021-06-27 05:30:30|1894.57|1884.57|1892.81|1882.81|1894.57|1884.57|1892.81|1882.81|32
1624771840000|2021-06-27 05:30:40|1892.8|1882.8|1892.34|1882.34|1892.8|1882.8|1892.34|1882.34|21
1624771850000|2021-06-27 05:30:50|1892.3|1882.3|1892.38|1882.38|1892.44|1882.44|1892.19|1882.19|35
1624771860000|2021-06-27 05:31:00|1892.34|1882.34|1890.28|1880.28|1892.34|1882.34|1890.28|1880.28|27
1624771870000|2021-06-27 05:31:10|1890.29|1880.29|1890.39|1880.39|1890.8|1880.8|1890.15|1880.15|36
1624771880000|2021-06-27 05:31:20|1890.41|1880.41|1890.77|1880.77|1890.9|1880.9|1890.15|1880.15|30
1624771890000|2021-06-27 05:31:30|1890.65|1880.65|1889.47|1879.47|1891.09|1881.09|1889.42|1879.42|34
1624771900000|2021-06-27 05:31:40|1889.46|1879.46|1889.39|1879.39|1889.46|1879.46|1889.34|1879.34|27
1624771910000|2021-06-27 05:31:50|1889.3|1879.3|1889.34|1879.34|1889.46|1879.46|1889.3|1879.3|30
1624771920000|2021-06-27 05:32:00|1889.35|1879.35|1892.2|1882.2|1892.94|1882.94|1889.35|1879.35|37
1624771930000|2021-06-27 05:32:10|1892.19|1882.19|1891.58|1881.58|1892.62|1882.62|1891.58|1881.58|29
1624771940000|2021-06-27 05:32:20|1891.59|1881.59|1891.89|1881.89|1892.09|1882.09|1891.32|1881.32|31
1624771950000|2021-06-27 05:32:30|1891.87|1881.87|1891.07|1881.07|1891.87|1881.87|1890.99|1880.99|26
1624771960000|2021-06-27 05:32:40|1891.06|1881.06|1891.08|1881.08|1891.08|1881.08|1889.76|1879.76|29
1624771970000|2021-06-27 05:32:50|1891.09|1881.09|1890.76|1880.76|1891.1|1881.1|1890.76|1880.76|31
1624771980000|2021-06-27 05:33:00|1890.83|1880.83|1891.13|1881.13|1891.13|1881.13|1890.82|1880.82|15
1624771990000|2021-06-27 05:33:10|1891.14|1881.14|1891.26|1881.26|1891.26|1881.26|1891.13|1881.13|14
1624772000000|2021-06-27 05:33:20|1891.25|1881.25|1891.16|1881.16|1891.73|1881.73|1891.12|1881.12|26
1624772010000|2021-06-27 05:33:30|1891.15|1881.15|1890.95|1880.95|1891.15|1881.15|1890.94|1880.94|17
1624772020000|2021-06-27 05:33:40|1890.94|1880.94|1891.73|1881.73|1891.78|1881.78|1890.77|1880.77|31
1624772030000|2021-06-27 05:33:50|1891.71|1881.71|1890.82|1880.82|1891.75|1881.75|1890.76|1880.76|23
1624772040000|2021-06-27 05:34:00|1890.81|1880.81|1890.97|1880.97|1890.97|1880.97|1890.69|1880.69|21
1624772050000|2021-06-27 05:34:10|1890.85|1880.85|1891.53|1881.53|1891.66|1881.66|1890.83|1880.83|21
1624772060000|2021-06-27 05:34:20|1891.59|1881.59|1891.39|1881.39|1891.59|1881.59|1891.38|1881.38|17
1624772070000|2021-06-27 05:34:30|1891.44|1881.44|1891.58|1881.58|1891.6|1881.6|1891.44|1881.44|18
1624772080000|2021-06-27 05:34:40|1891.6|1881.6|1891.47|1881.47|1891.7|1881.7|1891.47|1881.47|18
1624772090000|2021-06-27 05:34:50|1891.48|1881.48|1890.9|1880.9|1891.48|1881.48|1890.9|1880.9|24
1624772100000|2021-06-27 05:35:00|1890.91|1880.91|1890.5|1880.5|1890.91|1880.91|1890.5|1880.5|23
1624772110000|2021-06-27 05:35:10|1890.46|1880.46|1890.01|1880.01|1890.5|1880.5|1890.01|1880.01|16
1624772120000|2021-06-27 05:35:20|1890.17|1880.17|1890.14|1880.14|1890.18|1880.18|1890.12|1880.12|13
1624772130000|2021-06-27 05:35:30|1890.13|1880.13|1890.45|1880.45|1890.49|1880.49|1890.12|1880.12|25
1624772140000|2021-06-27 05:35:40|1890.44|1880.44|1889.64|1879.64|1890.51|1880.51|1889.19|1879.19|21
1624772150000|2021-06-27 05:35:50|1889.63|1879.63|1889.29|1879.29|1889.63|1879.63|1889.19|1879.19|24
1624772160000|2021-06-27 05:36:00|1889.28|1879.28|1889.44|1879.44|1889.45|1879.45|1889.26|1879.26|22
1624772170000|2021-06-27 05:36:10|1889.41|1879.41|1889.27|1879.27|1889.46|1879.46|1889.22|1879.22|14
1624772180000|2021-06-27 05:36:20|1889.26|1879.26|1889.21|1879.21|1889.26|1879.26|1889.03|1879.03|12
1624772190000|2021-06-27 05:36:30|1889.22|1879.22|1888.68|1878.68|1889.23|1879.23|1888.68|1878.68|10
1624772200000|2021-06-27 05:36:40|1888.69|1878.69|1888.49|1878.49|1888.7|1878.7|1888.49|1878.49|13
1624772210000|2021-06-27 05:36:50|1888.52|1878.52|1888.46|1878.46|1888.53|1878.53|1888.46|1878.46|8
1624772220000|2021-06-27 05:37:00|1888.45|1878.45|1890.28|1880.28|1890.28|1880.28|1888.43|1878.43|33
1624772230000|2021-06-27 05:37:10|1890.17|1880.17|1890.12|1880.12|1891.12|1881.12|1890.12|1880.12|37
1624772240000|2021-06-27 05:37:20|1890.05|1880.05|1889.12|1879.12|1890.05|1880.05|1889.12|1879.12|30
1624772250000|2021-06-27 05:37:30|1889.13|1879.13|1888.86|1878.86|1889.13|1879.13|1888.75|1878.75|27
1624772260000|2021-06-27 05:37:40|1888.92|1878.92|1888.49|1878.49|1888.98|1878.98|1888.49|1878.49|11
1624772270000|2021-06-27 05:37:50|1888.5|1878.5|1888.42|1878.42|1888.5|1878.5|1888.42|1878.42|7
1624772280000|2021-06-27 05:38:00|1888.45|1878.45|1889.03|1879.03|1889.49|1879.49|1888.45|1878.45|33
1624772290000|2021-06-27 05:38:10|1888.96|1878.96|1888.64|1878.64|1889.19|1879.19|1888.64|1878.64|21
1624772300000|2021-06-27 05:38:20|1888.57|1878.57|1888.41|1878.41|1888.82|1878.82|1888.37|1878.37|26
1624772310000|2021-06-27 05:38:30|1888.37|1878.37|1888.73|1878.73|1888.93|1878.93|1888.17|1878.17|23
1624772320000|2021-06-27 05:38:40|1888.74|1878.74|1887.3|1877.3|1888.96|1878.96|1887.3|1877.3|29
1624772330000|2021-06-27 05:38:50|1887.31|1877.31|1888.41|1878.41|1888.45|1878.45|1887.31|1877.31|28
1624772340000|2021-06-27 05:39:00|1888.42|1878.42|1888.44|1878.44|1888.45|1878.45|1888.3|1878.3|26
1624772350000|2021-06-27 05:39:10|1888.45|1878.45|1887.86|1877.86|1888.48|1878.48|1887.86|1877.86|28
1624772360000|2021-06-27 05:39:20|1887.88|1877.88|1887.81|1877.81|1888.06|1878.06|1887.79|1877.79|28
1624772370000|2021-06-27 05:39:30|1887.84|1877.84|1887.74|1877.74|1887.86|1877.86|1887.7|1877.7|28
1624772380000|2021-06-27 05:39:40|1887.91|1877.91|1888.06|1878.06|1888.26|1878.26|1887.91|1877.91|18
1624772390000|2021-06-27 05:39:50|1888.07|1878.07|1887.96|1877.96|1888.09|1878.09|1887.82|1877.82|18
1624772400000|2021-06-27 05:40:00|1887.93|1877.93|1887.92|1877.92|1888.24|1878.24|1887.88|1877.88|26
1624772410000|2021-06-27 05:40:10|1887.9|1877.9|1887.82|1877.82|1887.9|1877.9|1887.79|1877.79|11
1624772420000|2021-06-27 05:40:20|1887.83|1877.83|1887.73|1877.73|1888.08|1878.08|1887.73|1877.73|22
1624772430000|2021-06-27 05:40:30|1887.72|1877.72|1887.76|1877.76|1887.76|1877.76|1887.69|1877.69|12
1624772440000|2021-06-27 05:40:40|1887.75|1877.75|1887.8|1877.8|1887.8|1877.8|1887.71|1877.71|13
1624772450000|2021-06-27 05:40:50|1887.82|1877.82|1887.78|1877.78|1887.86|1877.86|1887.77|1877.77|28
1624772460000|2021-06-27 05:41:00|1887.77|1877.77|1887.76|1877.76|1887.77|1877.77|1887.73|1877.73|9
1624772470000|2021-06-27 05:41:10|1887.78|1877.78|1887.75|1877.75|1887.87|1877.87|1887.74|1877.74|22
1624772480000|2021-06-27 05:41:20|1887.76|1877.76|1887.05|1877.05|1887.76|1877.76|1887|1877|20
1624772490000|2021-06-27 05:41:30|1886.66|1876.66|1886.39|1876.39|1886.66|1876.66|1886.24|1876.24|16
1624772500000|2021-06-27 05:41:40|1886.38|1876.38|1886.32|1876.32|1886.38|1876.38|1886.16|1876.16|14
1624772510000|2021-06-27 05:41:50|1886.31|1876.31|1885.93|1875.93|1886.32|1876.32|1885.85|1875.85|22
1624772520000|2021-06-27 05:42:00|1885.92|1875.92|1886.06|1876.06|1886.06|1876.06|1885.82|1875.82|15
1624772530000|2021-06-27 05:42:10|1886.05|1876.05|1883.58|1873.58|1886.06|1876.06|1883.48|1873.48|32
1624772540000|2021-06-27 05:42:20|1883.57|1873.57|1883.28|1873.28|1883.81|1873.81|1882.86|1872.86|36
1624772550000|2021-06-27 05:42:30|1883.59|1873.59|1883.08|1873.08|1883.59|1873.59|1883.02|1873.02|35
1624772560000|2021-06-27 05:42:40|1883.41|1873.41|1883.14|1873.14|1883.41|1873.41|1882.94|1872.94|31
1624772570000|2021-06-27 05:42:50|1883.17|1873.17|1881.7|1871.7|1883.17|1873.17|1881.7|1871.7|31
1624772580000|2021-06-27 05:43:00|1881.72|1871.72|1882.86|1872.86|1883.21|1873.21|1881.72|1871.72|36
1624772590000|2021-06-27 05:43:10|1882.95|1872.95|1882.18|1872.18|1883.04|1873.04|1882.09|1872.09|36
1624772600000|2021-06-27 05:43:20|1882.11|1872.11|1881.72|1871.72|1882.18|1872.18|1881.52|1871.52|34
1624772610000|2021-06-27 05:43:30|1881.73|1871.73|1881.61|1871.61|1881.73|1871.73|1881.53|1871.53|25
1624772620000|2021-06-27 05:43:40|1881.62|1871.62|1880.75|1870.75|1881.71|1871.71|1880.72|1870.72|27
1624772630000|2021-06-27 05:43:50|1880.73|1870.73|1880.78|1870.78|1881.22|1871.22|1880.72|1870.72|32
1624772640000|2021-06-27 05:44:00|1880.77|1870.77|1881.16|1871.16|1881.42|1871.42|1880.69|1870.69|30
1624772650000|2021-06-27 05:44:10|1881.18|1871.18|1877.58|1867.58|1881.26|1871.26|1877.58|1867.58|31
1624772660000|2021-06-27 05:44:20|1877.6|1867.6|1878.72|1868.72|1878.72|1868.72|1877.58|1867.58|36
1624772670000|2021-06-27 05:44:30|1878.73|1868.73|1880.04|1870.04|1880.04|1870.04|1878.58|1868.58|34
1624772680000|2021-06-27 05:44:40|1880.17|1870.17|1878.67|1868.67|1880.26|1870.26|1878.53|1868.53|30
1624772690000|2021-06-27 05:44:50|1878.64|1868.64|1878.5|1868.5|1878.67|1868.67|1878.31|1868.31|32
1624772700000|2021-06-27 05:45:00|1878.57|1868.57|1879.08|1869.08|1879.08|1869.08|1878.4|1868.4|24
1624772710000|2021-06-27 05:45:10|1879.27|1869.27|1879.51|1869.51|1879.9|1869.9|1879.27|1869.27|35
1624772720000|2021-06-27 05:45:20|1879.46|1869.46|1878.7|1868.7|1879.54|1869.54|1878.7|1868.7|31
1624772730000|2021-06-27 05:45:30|1878.79|1868.79|1879.02|1869.02|1879.14|1869.14|1878.79|1868.79|28
1624772740000|2021-06-27 05:45:40|1879.08|1869.08|1878.82|1868.82|1879.16|1869.16|1878.82|1868.82|30
1624772750000|2021-06-27 05:45:50|1878.88|1868.88|1877.49|1867.49|1878.88|1868.88|1877.49|1867.49|36
1624772760000|2021-06-27 05:46:00|1877.39|1867.39|1877.65|1867.65|1877.98|1867.98|1877.35|1867.35|35
1624772770000|2021-06-27 05:46:10|1877.61|1867.61|1876.84|1866.84|1877.61|1867.61|1876.83|1866.83|22
1624772780000|2021-06-27 05:46:20|1876.82|1866.82|1876.52|1866.52|1876.82|1866.82|1876.38|1866.38|25
1624772790000|2021-06-27 05:46:30|1876.5|1866.5|1876.02|1866.02|1876.5|1866.5|1875.84|1865.84|31
1624772800000|2021-06-27 05:46:40|1876.06|1866.06|1875.99|1865.99|1876.52|1866.52|1875.99|1865.99|28
1624772810000|2021-06-27 05:46:50|1876.05|1866.05|1875.67|1865.67|1876.06|1866.06|1875.62|1865.62|26
1624772820000|2021-06-27 05:47:00|1875.79|1865.79|1874.83|1864.83|1875.93|1865.93|1874.69|1864.69|30
1624772830000|2021-06-27 05:47:10|1874.69|1864.69|1874.1|1864.1|1874.74|1864.74|1873.45|1863.45|30
1624772840000|2021-06-27 05:47:20|1874.22|1864.22|1873.77|1863.77|1874.41|1864.41|1873.65|1863.65|37
1624772850000|2021-06-27 05:47:30|1873.75|1863.75|1873.76|1863.76|1873.83|1863.83|1873.62|1863.62|34
1624772860000|2021-06-27 05:47:40|1873.73|1863.73|1873.54|1863.54|1873.92|1863.92|1873.52|1863.52|29
1624772870000|2021-06-27 05:47:50|1873.55|1863.55|1873.66|1863.66|1874.2|1864.2|1873.55|1863.55|28
1624772880000|2021-06-27 05:48:00|1873.68|1863.68|1874.14|1864.14|1874.26|1864.26|1873.67|1863.67|37
1624772890000|2021-06-27 05:48:10|1874.18|1864.18|1874.09|1864.09|1874.46|1864.46|1874.07|1864.07|27
1624772900000|2021-06-27 05:48:20|1874.1|1864.1|1874.03|1864.03|1874.12|1864.12|1873.78|1863.78|13
1624772910000|2021-06-27 05:48:30|1873.91|1863.91|1873.88|1863.88|1873.96|1863.96|1873.69|1863.69|32
1624772920000|2021-06-27 05:48:40|1874.05|1864.05|1875.52|1865.52|1875.63|1865.63|1873.93|1863.93|35
1624772930000|2021-06-27 05:48:50|1875.53|1865.53|1875.57|1865.57|1875.7|1865.7|1875.38|1865.38|30
1624772940000|2021-06-27 05:49:00|1875.58|1865.58|1876.05|1866.05|1876.29|1866.29|1875.58|1865.58|29
1624772950000|2021-06-27 05:49:10|1876.11|1866.11|1875.91|1865.91|1876.11|1866.11|1875.91|1865.91|17
1624772960000|2021-06-27 05:49:20|1875.98|1865.98|1876.03|1866.03|1876.21|1866.21|1875.97|1865.97|20
1624772970000|2021-06-27 05:49:30|1875.98|1865.98|1875.79|1865.79|1876.1|1866.1|1875.65|1865.65|30
1624772980000|2021-06-27 05:49:40|1875.77|1865.77|1875.6|1865.6|1875.87|1865.87|1875.33|1865.33|26
1624772990000|2021-06-27 05:49:50|1875.62|1865.62|1875.56|1865.56|1875.69|1865.69|1875.12|1865.12|27
1624773000000|2021-06-27 05:50:00|1875.64|1865.64|1875.63|1865.63|1876.26|1866.26|1875.53|1865.53|28
1624773010000|2021-06-27 05:50:10|1875.66|1865.66|1876.55|1866.55|1876.64|1866.64|1875.55|1865.55|34
1624773020000|2021-06-27 05:50:20|1876.65|1866.65|1877.1|1867.1|1877.1|1867.1|1876.5|1866.5|34
1624773030000|2021-06-27 05:50:30|1877.11|1867.11|1876.8|1866.8|1877.22|1867.22|1876.79|1866.79|24
1624773040000|2021-06-27 05:50:40|1876.81|1866.81|1876.84|1866.84|1876.92|1866.92|1876.73|1866.73|16
1624773050000|2021-06-27 05:50:50|1876.85|1866.85|1877.24|1867.24|1877.33|1867.33|1876.76|1866.76|26
1624773060000|2021-06-27 05:51:00|1877.23|1867.23|1877.29|1867.29|1877.5|1867.5|1876.86|1866.86|27
1624773070000|2021-06-27 05:51:10|1877.28|1867.28|1876.98|1866.98|1877.57|1867.57|1876.89|1866.89|21
1624773080000|2021-06-27 05:51:20|1876.99|1866.99|1876.64|1866.64|1877.19|1867.19|1876.58|1866.58|24
1624773090000|2021-06-27 05:51:30|1876.65|1866.65|1877.26|1867.26|1877.26|1867.26|1876.65|1866.65|28
1624773100000|2021-06-27 05:51:40|1877.61|1867.61|1877.86|1867.86|1877.88|1867.88|1877.61|1867.61|28
1624773110000|2021-06-27 05:51:50|1877.85|1867.85|1877.82|1867.82|1877.95|1867.95|1877.8|1867.8|23
1624773120000|2021-06-27 05:52:00|1877.84|1867.84|1877.77|1867.77|1877.9|1867.9|1877.7|1867.7|28
1624773130000|2021-06-27 05:52:10|1877.67|1867.67|1877.76|1867.76|1877.85|1867.85|1877.66|1867.66|17
1624773140000|2021-06-27 05:52:20|1877.74|1867.74|1876.75|1866.75|1877.84|1867.84|1876.75|1866.75|23
1624773150000|2021-06-27 05:52:30|1876.76|1866.76|1876.56|1866.56|1876.87|1866.87|1876.39|1866.39|29
1624773160000|2021-06-27 05:52:40|1876.42|1866.42|1876.01|1866.01|1876.53|1866.53|1875.95|1865.95|29
1624773170000|2021-06-27 05:52:50|1876.02|1866.02|1877.01|1867.01|1877.01|1867.01|1875.97|1865.97|36
1624773180000|2021-06-27 05:53:00|1877.03|1867.03|1877.51|1867.51|1877.56|1867.56|1877.03|1867.03|28
1624773190000|2021-06-27 05:53:10|1877.5|1867.5|1877.08|1867.08|1877.51|1867.51|1876.92|1866.92|33
1624773200000|2021-06-27 05:53:20|1877.07|1867.07|1876.9|1866.9|1877.07|1867.07|1876.47|1866.47|34
1624773210000|2021-06-27 05:53:30|1876.92|1866.92|1876.91|1866.91|1877.01|1867.01|1876.85|1866.85|20
1624773220000|2021-06-27 05:53:40|1876.92|1866.92|1876.51|1866.51|1876.95|1866.95|1876.45|1866.45|27
1624773230000|2021-06-27 05:53:50|1876.49|1866.49|1876.51|1866.51|1876.51|1866.51|1876.41|1866.41|22
1624773240000|2021-06-27 05:54:00|1876.42|1866.42|1876.57|1866.57|1876.57|1866.57|1876.16|1866.16|13
1624773250000|2021-06-27 05:54:10|1876.76|1866.76|1877.09|1867.09|1877.25|1867.25|1876.66|1866.66|29
1624773260000|2021-06-27 05:54:20|1877.04|1867.04|1876.69|1866.69|1877.07|1867.07|1876.69|1866.69|28
1624773270000|2021-06-27 05:54:30|1876.68|1866.68|1876.75|1866.75|1876.84|1866.84|1876.31|1866.31|23
1624773280000|2021-06-27 05:54:40|1876.77|1866.77|1876.65|1866.65|1876.95|1866.95|1876.52|1866.52|27
1624773290000|2021-06-27 05:54:50|1876.7|1866.7|1875.95|1865.95|1876.75|1866.75|1875.93|1865.93|35
1624773300000|2021-06-27 05:55:00|1875.93|1865.93|1876.63|1866.63|1876.65|1866.65|1875.93|1865.93|22
1624773310000|2021-06-27 05:55:10|1876.61|1866.61|1876.91|1866.91|1876.91|1866.91|1876.53|1866.53|10
1624773320000|2021-06-27 05:55:20|1876.9|1866.9|1875.91|1865.91|1876.92|1866.92|1875.91|1865.91|21
1624773330000|2021-06-27 05:55:30|1875.83|1865.83|1876.18|1866.18|1876.41|1866.41|1875.76|1865.76|21
1624773340000|2021-06-27 05:55:40|1876|1866|1876.47|1866.47|1876.78|1866.78|1875.99|1865.99|21
1624773350000|2021-06-27 05:55:50|1876.43|1866.43|1876.85|1866.85|1876.95|1866.95|1876.4|1866.4|19
1624773360000|2021-06-27 05:56:00|1876.81|1866.81|1876.36|1866.36|1876.82|1866.82|1876.21|1866.21|25
1624773370000|2021-06-27 05:56:10|1876.38|1866.38|1876.17|1866.17|1876.42|1866.42|1876.04|1866.04|22
1624773380000|2021-06-27 05:56:20|1876.27|1866.27|1875.87|1865.87|1876.48|1866.48|1875.86|1865.86|25
1624773390000|2021-06-27 05:56:30|1875.88|1865.88|1876.11|1866.11|1876.42|1866.42|1875.88|1865.88|20
1624773400000|2021-06-27 05:56:40|1876.25|1866.25|1876.26|1866.26|1876.74|1866.74|1876.24|1866.24|21
1624773410000|2021-06-27 05:56:50|1876.28|1866.28|1876.15|1866.15|1876.29|1866.29|1875.94|1865.94|17
1624773420000|2021-06-27 05:57:00|1876.16|1866.16|1876.27|1866.27|1876.34|1866.34|1876.02|1866.02|22
1624773430000|2021-06-27 05:57:10|1876.26|1866.26|1876.87|1866.87|1876.94|1866.94|1876.26|1866.26|14
1624773440000|2021-06-27 05:57:20|1876.89|1866.89|1876.87|1866.87|1876.89|1866.89|1876.65|1866.65|21
1624773450000|2021-06-27 05:57:30|1876.9|1866.9|1876.66|1866.66|1876.96|1866.96|1876.56|1866.56|33
1624773460000|2021-06-27 05:57:40|1876.67|1866.67|1876.47|1866.47|1876.84|1866.84|1876.47|1866.47|31
1624773470000|2021-06-27 05:57:50|1876.45|1866.45|1876.72|1866.72|1876.82|1866.82|1876.33|1866.33|23
1624773480000|2021-06-27 05:58:00|1876.63|1866.63|1876.41|1866.41|1876.63|1866.63|1876.25|1866.25|33
1624773490000|2021-06-27 05:58:10|1876.48|1866.48|1876.58|1866.58|1876.58|1866.58|1876.4|1866.4|30
1624773500000|2021-06-27 05:58:20|1876.63|1866.63|1876.7|1866.7|1876.82|1866.82|1876.48|1866.48|30
1624773510000|2021-06-27 05:58:30|1876.65|1866.65|1876.54|1866.54|1876.89|1866.89|1876.54|1866.54|23
1624773520000|2021-06-27 05:58:40|1876.53|1866.53|1876.14|1866.14|1876.61|1866.61|1876.13|1866.13|27
1624773530000|2021-06-27 05:58:50|1876.13|1866.13|1876.08|1866.08|1876.28|1866.28|1875.93|1865.93|17
1624773540000|2021-06-27 05:59:00|1876.09|1866.09|1876.59|1866.59|1876.88|1866.88|1876.09|1866.09|22
1624773550000|2021-06-27 05:59:10|1876.6|1866.6|1876.63|1866.63|1876.67|1866.67|1876.59|1866.59|25
1624773560000|2021-06-27 05:59:20|1876.64|1866.64|1876.19|1866.19|1876.69|1866.69|1876.18|1866.18|20
1624773570000|2021-06-27 05:59:30|1876.17|1866.17|1876.61|1866.61|1876.62|1866.62|1876.12|1866.12|18
1624773580000|2021-06-27 05:59:40|1876.64|1866.64|1876.42|1866.42|1876.65|1866.65|1876.3|1866.3|27
1624773590000|2021-06-27 05:59:50|1876.41|1866.41|1876.47|1866.47|1876.58|1866.58|1876.34|1866.34|28
1624773600000|2021-06-27 06:00:00|1876.48|1866.48|1875.76|1865.76|1876.48|1866.48|1875.66|1865.66|36
1624773610000|2021-06-27 06:00:10|1875.86|1865.86|1877.17|1867.17|1877.17|1867.17|1875.83|1865.83|37
1624773620000|2021-06-27 06:00:20|1877.08|1867.08|1876.79|1866.79|1877.39|1867.39|1876.68|1866.68|33
1624773630000|2021-06-27 06:00:30|1876.78|1866.78|1877.77|1867.77|1877.77|1867.77|1876.33|1866.33|28
1624773640000|2021-06-27 06:00:40|1877.84|1867.84|1877.75|1867.75|1877.87|1867.87|1877.5|1867.5|21
1624773650000|2021-06-27 06:00:50|1877.84|1867.84|1877.9|1867.9|1877.9|1867.9|1877.48|1867.48|19
1624773660000|2021-06-27 06:01:00|1877.92|1867.92|1878.25|1868.25|1878.27|1868.27|1877.84|1867.84|13
1624773670000|2021-06-27 06:01:10|1877.95|1867.95|1878.47|1868.47|1878.47|1868.47|1877.95|1867.95|20
1624773680000|2021-06-27 06:01:20|1878.43|1868.43|1878.58|1868.58|1878.6|1868.6|1878.3|1868.3|34
1624773690000|2021-06-27 06:01:30|1878.69|1868.69|1879.05|1869.05|1879.05|1869.05|1878.67|1868.67|29
1624773700000|2021-06-27 06:01:40|1879.07|1869.07|1879.48|1869.48|1879.48|1869.48|1878.99|1868.99|32
1624773710000|2021-06-27 06:01:50|1879.5|1869.5|1879.36|1869.36|1879.56|1869.56|1879.22|1869.22|30
1624773720000|2021-06-27 06:02:00|1879.25|1869.25|1879.65|1869.65|1879.68|1869.68|1879.16|1869.16|26
1624773730000|2021-06-27 06:02:10|1879.66|1869.66|1879.31|1869.31|1879.8|1869.8|1879.3|1869.3|35
1624773740000|2021-06-27 06:02:20|1879.29|1869.29|1879.03|1869.03|1879.29|1869.29|1878.95|1868.95|18
1624773750000|2021-06-27 06:02:30|1879.02|1869.02|1879.28|1869.28|1879.36|1869.36|1878.98|1868.98|26
1624773760000|2021-06-27 06:02:40|1879.24|1869.24|1879.33|1869.33|1879.44|1869.44|1879.19|1869.19|12
1624773770000|2021-06-27 06:02:50|1879.32|1869.32|1878.52|1868.52|1879.44|1869.44|1878.52|1868.52|23
1624773780000|2021-06-27 06:03:00|1878.44|1868.44|1879.22|1869.22|1879.22|1869.22|1878.43|1868.43|26
1624773790000|2021-06-27 06:03:10|1879.23|1869.23|1879.13|1869.13|1879.35|1869.35|1879.08|1869.08|13
1624773800000|2021-06-27 06:03:20|1879.18|1869.18|1878.81|1868.81|1879.18|1869.18|1878.81|1868.81|20
1624773810000|2021-06-27 06:03:30|1878.93|1868.93|1878.81|1868.81|1879.1|1869.1|1878.81|1868.81|11
1624773820000|2021-06-27 06:03:40|1878.82|1868.82|1879.12|1869.12|1879.23|1869.23|1878.82|1868.82|16
1624773830000|2021-06-27 06:03:50|1879.47|1869.47|1879.23|1869.23|1879.47|1869.47|1879.18|1869.18|13
1624773840000|2021-06-27 06:04:00|1879.2|1869.2|1879.89|1869.89|1880.18|1870.18|1879.2|1869.2|25
1624773850000|2021-06-27 06:04:10|1879.9|1869.9|1879.68|1869.68|1880.22|1870.22|1879.48|1869.48|27
1624773860000|2021-06-27 06:04:20|1879.66|1869.66|1879.35|1869.35|1879.66|1869.66|1879.28|1869.28|31
1624773870000|2021-06-27 06:04:30|1879.33|1869.33|1879.79|1869.79|1879.79|1869.79|1879.33|1869.33|14
1624773880000|2021-06-27 06:04:40|1879.78|1869.78|1879.77|1869.77|1879.79|1869.79|1879.69|1869.69|13
1624773890000|2021-06-27 06:04:50|1879.59|1869.59|1878.02|1868.02|1879.59|1869.59|1878|1868|36
1624773900000|2021-06-27 06:05:00|1878.09|1868.09|1879.84|1869.84|1880.05|1870.05|1878.05|1868.05|28
1624773910000|2021-06-27 06:05:10|1879.78|1869.78|1880.01|1870.01|1880.03|1870.03|1879.78|1869.78|25
1624773920000|2021-06-27 06:05:20|1880.03|1870.03|1879.88|1869.88|1880.05|1870.05|1879.88|1869.88|9
1624773930000|2021-06-27 06:05:30|1879.89|1869.89|1880.21|1870.21|1880.23|1870.23|1879.89|1869.89|25
1624773940000|2021-06-27 06:05:40|1880.24|1870.24|1880.24|1870.24|1880.29|1870.29|1880.23|1870.23|17
1624773950000|2021-06-27 06:05:50|1880.15|1870.15|1880.21|1870.21|1880.25|1870.25|1880.14|1870.14|13
1624773960000|2021-06-27 06:06:00|1880.23|1870.23|1880.37|1870.37|1880.42|1870.42|1880.21|1870.21|34
1624773970000|2021-06-27 06:06:10|1880.38|1870.38|1880.47|1870.47|1880.47|1870.47|1880.34|1870.34|24
1624773980000|2021-06-27 06:06:20|1880.46|1870.46|1880.54|1870.54|1880.54|1870.54|1880.45|1870.45|18
1624773990000|2021-06-27 06:06:30|1880.5|1870.5|1880.14|1870.14|1880.56|1870.56|1880.05|1870.05|32
1624774000000|2021-06-27 06:06:40|1880.15|1870.15|1880.24|1870.24|1880.32|1870.32|1880.14|1870.14|25
1624774010000|2021-06-27 06:06:50|1880.21|1870.21|1880.35|1870.35|1880.35|1870.35|1880.16|1870.16|30
1624774020000|2021-06-27 06:07:00|1880.3|1870.3|1882.18|1872.18|1882.63|1872.63|1880.21|1870.21|37
1624774030000|2021-06-27 06:07:10|1882.24|1872.24|1881.6|1871.6|1882.24|1872.24|1881.6|1871.6|31
1624774040000|2021-06-27 06:07:20|1881.55|1871.55|1880.76|1870.76|1881.9|1871.9|1880.76|1870.76|37
1624774050000|2021-06-27 06:07:30|1880.74|1870.74|1881.17|1871.17|1881.36|1871.36|1880.6|1870.6|32
1624774060000|2021-06-27 06:07:40|1881.09|1871.09|1883.48|1873.48|1883.61|1873.61|1880.94|1870.94|32
1624774070000|2021-06-27 06:07:50|1883.47|1873.47|1882.83|1872.83|1883.71|1873.71|1882.78|1872.78|39
1624774080000|2021-06-27 06:08:00|1882.62|1872.62|1882.11|1872.11|1882.81|1872.81|1881.39|1871.39|34
1624774090000|2021-06-27 06:08:10|1882.06|1872.06|1883.67|1873.67|1883.75|1873.75|1882|1872|24
1624774100000|2021-06-27 06:08:20|1883.65|1873.65|1883.37|1873.37|1883.78|1873.78|1883.25|1873.25|27
1624774110000|2021-06-27 06:08:30|1883.38|1873.38|1883.81|1873.81|1883.91|1873.91|1883.35|1873.35|33
1624774120000|2021-06-27 06:08:40|1883.99|1873.99|1884.19|1874.19|1884.27|1874.27|1883.8|1873.8|32
1624774130000|2021-06-27 06:08:50|1884.22|1874.22|1884.46|1874.46|1884.49|1874.49|1884.22|1874.22|23
1624774140000|2021-06-27 06:09:00|1884.45|1874.45|1883.85|1873.85|1884.45|1874.45|1883.85|1873.85|24
1624774150000|2021-06-27 06:09:10|1883.73|1873.73|1883.11|1873.11|1883.85|1873.85|1883.11|1873.11|29
1624774160000|2021-06-27 06:09:20|1883.14|1873.14|1882.54|1872.54|1883.14|1873.14|1882.54|1872.54|17
1624774170000|2021-06-27 06:09:30|1882.55|1872.55|1882.63|1872.63|1882.69|1872.69|1882.43|1872.43|22
1624774180000|2021-06-27 06:09:40|1882.62|1872.62|1882.29|1872.29|1882.78|1872.78|1882.27|1872.27|29
1624774190000|2021-06-27 06:09:50|1882.33|1872.33|1884.38|1874.38|1884.42|1874.42|1882.33|1872.33|32
1624774200000|2021-06-27 06:10:00|1884.48|1874.48|1885.22|1875.22|1885.22|1875.22|1884.48|1874.48|39
1624774210000|2021-06-27 06:10:10|1885.2|1875.2|1885.77|1875.77|1886.24|1876.24|1885.2|1875.2|36
1624774220000|2021-06-27 06:10:20|1885.79|1875.79|1886.48|1876.48|1886.57|1876.57|1885.75|1875.75|31
1624774230000|2021-06-27 06:10:30|1886.51|1876.51|1886.25|1876.25|1886.51|1876.51|1886.25|1876.25|19
1624774240000|2021-06-27 06:10:40|1886.31|1876.31|1886.16|1876.16|1886.36|1876.36|1886.1|1876.1|28
1624774250000|2021-06-27 06:10:50|1886.04|1876.04|1885.92|1875.92|1886.23|1876.23|1885.92|1875.92|26
1624774260000|2021-06-27 06:11:00|1885.93|1875.93|1886.11|1876.11|1886.23|1876.23|1884.34|1874.34|24
1624774270000|2021-06-27 06:11:10|1886|1876|1884.47|1874.47|1886|1876|1884.39|1874.39|29
1624774280000|2021-06-27 06:11:20|1884.34|1874.34|1883.63|1873.63|1884.66|1874.66|1883.6|1873.6|36
1624774290000|2021-06-27 06:11:30|1883.69|1873.69|1882.82|1872.82|1883.69|1873.69|1882.7|1872.7|36
1624774300000|2021-06-27 06:11:40|1882.85|1872.85|1883.22|1873.22|1883.24|1873.24|1882.73|1872.73|29
1624774310000|2021-06-27 06:11:50|1883.09|1873.09|1882.94|1872.94|1883.21|1873.21|1882.93|1872.93|22
1624774320000|2021-06-27 06:12:00|1882.93|1872.93|1884.03|1874.03|1884.34|1874.34|1882.89|1872.89|27
1624774330000|2021-06-27 06:12:10|1884.06|1874.06|1884.86|1874.86|1884.9|1874.9|1884.04|1874.04|31
1624774340000|2021-06-27 06:12:20|1884.72|1874.72|1884.04|1874.04|1885.03|1875.03|1883.99|1873.99|35
1624774350000|2021-06-27 06:12:30|1884.08|1874.08|1882.46|1872.46|1884.11|1874.11|1882.34|1872.34|37
1624774360000|2021-06-27 06:12:40|1882.49|1872.49|1882.02|1872.02|1882.59|1872.59|1882.02|1872.02|34
1624774370000|2021-06-27 06:12:50|1881.89|1871.89|1881.96|1871.96|1882.02|1872.02|1881.56|1871.56|35
1624774380000|2021-06-27 06:13:00|1881.87|1871.87|1882.26|1872.26|1882.31|1872.31|1881.59|1871.59|35
1624774390000|2021-06-27 06:13:10|1882.57|1872.57|1881.92|1871.92|1882.76|1872.76|1881.92|1871.92|31
1624774400000|2021-06-27 06:13:20|1881.87|1871.87|1882.52|1872.52|1882.72|1872.72|1881.87|1871.87|26
1624774410000|2021-06-27 06:13:30|1882.51|1872.51|1882.31|1872.31|1882.82|1872.82|1882.31|1872.31|29
1624774420000|2021-06-27 06:13:40|1882.15|1872.15|1881.82|1871.82|1882.15|1872.15|1881.44|1871.44|29
1624774430000|2021-06-27 06:13:50|1881.64|1871.64|1881.82|1871.82|1882.15|1872.15|1881.56|1871.56|23
1624774440000|2021-06-27 06:14:00|1881.78|1871.78|1881|1871|1881.89|1871.89|1880.73|1870.73|19
1624774450000|2021-06-27 06:14:10|1881.38|1871.38|1882.4|1872.4|1882.54|1872.54|1881.38|1871.38|23
1624774460000|2021-06-27 06:14:20|1882.39|1872.39|1882.87|1872.87|1882.91|1872.91|1882.25|1872.25|30
1624774470000|2021-06-27 06:14:30|1882.91|1872.91|1883.65|1873.65|1883.91|1873.91|1882.84|1872.84|30
1624774480000|2021-06-27 06:14:40|1883.51|1873.51|1883.84|1873.84|1883.92|1873.92|1883.48|1873.48|29
1624774490000|2021-06-27 06:14:50|1883.87|1873.87|1883.43|1873.43|1883.87|1873.87|1883.39|1873.39|26
1624774500000|2021-06-27 06:15:00|1883.44|1873.44|1882.85|1872.85|1883.55|1873.55|1882.63|1872.63|25
1624774510000|2021-06-27 06:15:10|1882.75|1872.75|1882.28|1872.28|1882.75|1872.75|1882.28|1872.28|18
1624774520000|2021-06-27 06:15:20|1882.25|1872.25|1882.12|1872.12|1882.42|1872.42|1882.07|1872.07|22
1624774530000|2021-06-27 06:15:30|1882.11|1872.11|1880.57|1870.57|1882.11|1872.11|1880.57|1870.57|19
1624774540000|2021-06-27 06:15:40|1880.55|1870.55|1879.92|1869.92|1880.55|1870.55|1879.92|1869.92|30
1624774550000|2021-06-27 06:15:50|1879.91|1869.91|1879.69|1869.69|1879.98|1869.98|1879.69|1869.69|26
1624774560000|2021-06-27 06:16:00|1879.67|1869.67|1879.58|1869.58|1879.86|1869.86|1879.54|1869.54|27
1624774570000|2021-06-27 06:16:10|1879.59|1869.59|1879.25|1869.25|1879.71|1869.71|1879.16|1869.16|24
1624774580000|2021-06-27 06:16:20|1879.12|1869.12|1878.84|1868.84|1879.34|1869.34|1878.77|1868.77|36
1624774590000|2021-06-27 06:16:30|1878.83|1868.83|1878.99|1868.99|1879|1869|1878.59|1868.59|34
1624774600000|2021-06-27 06:16:40|1878.73|1868.73|1877.18|1867.18|1878.88|1868.88|1877.18|1867.18|29
1624774610000|2021-06-27 06:16:50|1877.06|1867.06|1878.22|1868.22|1878.24|1868.24|1877.04|1867.04|30
1624774620000|2021-06-27 06:17:00|1878.2|1868.2|1877.77|1867.77|1878.23|1868.23|1877.69|1867.69|27
1624774630000|2021-06-27 06:17:10|1877.76|1867.76|1877.32|1867.32|1877.8|1867.8|1877.17|1867.17|28
1624774640000|2021-06-27 06:17:20|1877.21|1867.21|1877.05|1867.05|1877.37|1867.37|1876.96|1866.96|24
1624774650000|2021-06-27 06:17:30|1877.03|1867.03|1876.91|1866.91|1877.19|1867.19|1875.76|1865.76|22
1624774660000|2021-06-27 06:17:40|1877.03|1867.03|1877.18|1867.18|1877.23|1867.23|1876.55|1866.55|31
1624774670000|2021-06-27 06:17:50|1877.14|1867.14|1876.74|1866.74|1877.2|1867.2|1876.74|1866.74|36
1624774680000|2021-06-27 06:18:00|1876.88|1866.88|1877.06|1867.06|1877.06|1867.06|1876.8|1866.8|27
1624774690000|2021-06-27 06:18:10|1877|1867|1877.22|1867.22|1877.27|1867.27|1876.91|1866.91|22
1624774700000|2021-06-27 06:18:20|1876.91|1866.91|1876.24|1866.24|1876.98|1866.98|1875.81|1865.81|31
1624774710000|2021-06-27 06:18:30|1876.25|1866.25|1875.72|1865.72|1876.38|1866.38|1875.6|1865.6|33
1624774720000|2021-06-27 06:18:40|1875.75|1865.75|1875.53|1865.53|1875.75|1865.75|1875.45|1865.45|30
1624774730000|2021-06-27 06:18:50|1875.52|1865.52|1874.42|1864.42|1875.52|1865.52|1874.28|1864.28|31
1624774740000|2021-06-27 06:19:00|1874.56|1864.56|1874.35|1864.35|1875.2|1865.2|1874.31|1864.31|34
1624774750000|2021-06-27 06:19:10|1874.33|1864.33|1874.25|1864.25|1874.96|1864.96|1874.06|1864.06|32
1624774760000|2021-06-27 06:19:20|1874.23|1864.23|1873.89|1863.89|1874.3|1864.3|1873.5|1863.5|30
1624774770000|2021-06-27 06:19:30|1873.87|1863.87|1874.02|1864.02|1874.13|1864.13|1873.73|1863.73|30
1624774780000|2021-06-27 06:19:40|1874.13|1864.13|1874.35|1864.35|1874.45|1864.45|1873.78|1863.78|28
1624774790000|2021-06-27 06:19:50|1874.13|1864.13|1874.15|1864.15|1874.35|1864.35|1874.11|1864.11|35
1624774800000|2021-06-27 06:20:00|1874.17|1864.17|1875.19|1865.19|1875.19|1865.19|1874.14|1864.14|38
1624774810000|2021-06-27 06:20:10|1875.23|1865.23|1874.95|1864.95|1875.53|1865.53|1874.92|1864.92|29
1624774820000|2021-06-27 06:20:20|1874.96|1864.96|1875.71|1865.71|1876.08|1866.08|1874.96|1864.96|29
1624774830000|2021-06-27 06:20:30|1875.57|1865.57|1875.25|1865.25|1875.66|1865.66|1874.98|1864.98|36
1624774840000|2021-06-27 06:20:40|1875.27|1865.27|1875.36|1865.36|1875.37|1865.37|1875.27|1865.27|28
1624774850000|2021-06-27 06:20:50|1875.38|1865.38|1874.69|1864.69|1876.06|1866.06|1874.61|1864.61|29
1624774860000|2021-06-27 06:21:00|1874.71|1864.71|1876.44|1866.44|1876.46|1866.46|1874.71|1864.71|20
1624774870000|2021-06-27 06:21:10|1877.07|1867.07|1876.92|1866.92|1877.62|1867.62|1876.92|1866.92|33
1624774880000|2021-06-27 06:21:20|1876.88|1866.88|1876.58|1866.58|1876.99|1866.99|1876.55|1866.55|32
1624774890000|2021-06-27 06:21:30|1876.57|1866.57|1877.24|1867.24|1877.27|1867.27|1876.57|1866.57|28
1624774900000|2021-06-27 06:21:40|1877.23|1867.23|1877.26|1867.26|1877.61|1867.61|1877.23|1867.23|27
1624774910000|2021-06-27 06:21:50|1877.25|1867.25|1877.34|1867.34|1877.49|1867.49|1877.25|1867.25|19
1624774920000|2021-06-27 06:22:00|1877.35|1867.35|1877.6|1867.6|1877.7|1867.7|1877.29|1867.29|28
1624774930000|2021-06-27 06:22:10|1877.55|1867.55|1876.88|1866.88|1877.66|1867.66|1876.88|1866.88|31
1624774940000|2021-06-27 06:22:20|1877.02|1867.02|1876.96|1866.96|1877.03|1867.03|1876.93|1866.93|7
1624774950000|2021-06-27 06:22:30|1876.97|1866.97|1875.84|1865.84|1876.97|1866.97|1875.83|1865.83|27
1624774960000|2021-06-27 06:22:40|1875.86|1865.86|1875.61|1865.61|1875.96|1865.96|1875.61|1865.61|26
1624774970000|2021-06-27 06:22:50|1875.62|1865.62|1875.48|1865.48|1875.68|1865.68|1875.47|1865.47|28
1624774980000|2021-06-27 06:23:00|1875.46|1865.46|1875.88|1865.88|1875.94|1865.94|1875.46|1865.46|34
1624774990000|2021-06-27 06:23:10|1875.86|1865.86|1875.99|1865.99|1876.17|1866.17|1875.84|1865.84|30
1624775000000|2021-06-27 06:23:20|1876|1866|1876.72|1866.72|1877.03|1867.03|1876|1866|27
1624775010000|2021-06-27 06:23:30|1876.75|1866.75|1876.68|1866.68|1876.75|1866.75|1876.63|1866.63|29
1624775020000|2021-06-27 06:23:40|1876.69|1866.69|1876.7|1866.7|1876.82|1866.82|1876.43|1866.43|27
1624775030000|2021-06-27 06:23:50|1876.72|1866.72|1877.11|1867.11|1877.31|1867.31|1876.66|1866.66|23
1624775040000|2021-06-27 06:24:00|1877.18|1867.18|1877.18|1867.18|1877.34|1867.34|1877.14|1867.14|23
1624775050000|2021-06-27 06:24:10|1877.19|1867.19|1876.69|1866.69|1877.24|1867.24|1876.69|1866.69|22
1624775060000|2021-06-27 06:24:20|1876.56|1866.56|1876.54|1866.54|1876.63|1866.63|1875.93|1865.93|30
1624775070000|2021-06-27 06:24:30|1876.48|1866.48|1876.47|1866.47|1876.55|1866.55|1876.33|1866.33|29
1624775080000|2021-06-27 06:24:40|1876.49|1866.49|1877.17|1867.17|1877.2|1867.2|1876.41|1866.41|33
1624775090000|2021-06-27 06:24:50|1877.21|1867.21|1877.51|1867.51|1877.62|1867.62|1877.21|1867.21|31
1624775100000|2021-06-27 06:25:00|1877.53|1867.53|1877.43|1867.43|1877.55|1867.55|1877.25|1867.25|21
1624775110000|2021-06-27 06:25:10|1877.49|1867.49|1876.7|1866.7|1877.52|1867.52|1876.7|1866.7|31
1624775120000|2021-06-27 06:25:20|1876.71|1866.71|1876.69|1866.69|1876.9|1866.9|1876.68|1866.68|25
1624775130000|2021-06-27 06:25:30|1876.7|1866.7|1876.8|1866.8|1876.96|1866.96|1876.7|1866.7|16
1624775140000|2021-06-27 06:25:40|1876.79|1866.79|1876.34|1866.34|1876.83|1866.83|1876.33|1866.33|20
1624775150000|2021-06-27 06:25:50|1876.43|1866.43|1876.34|1866.34|1876.43|1866.43|1876.32|1866.32|12
1624775160000|2021-06-27 06:26:00|1876.32|1866.32|1874.97|1864.97|1876.34|1866.34|1874.84|1864.84|33
1624775170000|2021-06-27 06:26:10|1875|1865|1874.26|1864.26|1875|1865|1874.11|1864.11|33
1624775180000|2021-06-27 06:26:20|1874.16|1864.16|1874.01|1864.01|1874.29|1864.29|1873.84|1863.84|38
1624775190000|2021-06-27 06:26:30|1873.92|1863.92|1873.71|1863.71|1873.92|1863.92|1873.71|1863.71|28
1624775200000|2021-06-27 06:26:40|1873.76|1863.76|1873.4|1863.4|1873.82|1863.82|1873.37|1863.37|28
1624775210000|2021-06-27 06:26:50|1873.37|1863.37|1873.48|1863.48|1873.48|1863.48|1873.35|1863.35|7
1624775220000|2021-06-27 06:27:00|1873.36|1863.36|1872.98|1862.98|1873.48|1863.48|1872.92|1862.92|20
1624775230000|2021-06-27 06:27:10|1873.02|1863.02|1872.9|1862.9|1873.08|1863.08|1872.8|1862.8|18
1624775240000|2021-06-27 06:27:20|1872.88|1862.88|1872.99|1862.99|1873.26|1863.26|1872.83|1862.83|27
1624775250000|2021-06-27 06:27:30|1872.98|1862.98|1872.69|1862.69|1873.08|1863.08|1872.66|1862.66|21
1624775260000|2021-06-27 06:27:40|1872.78|1862.78|1873.33|1863.33|1873.33|1863.33|1872.44|1862.44|27
1624775270000|2021-06-27 06:27:50|1873.34|1863.34|1874.11|1864.11|1874.17|1864.17|1873.33|1863.33|26
1624775280000|2021-06-27 06:28:00|1874.1|1864.1|1874.38|1864.38|1874.41|1864.41|1874.09|1864.09|20
1624775290000|2021-06-27 06:28:10|1874.41|1864.41|1874.15|1864.15|1874.49|1864.49|1873.98|1863.98|25
1624775300000|2021-06-27 06:28:20|1874.11|1864.11|1873.97|1863.97|1874.16|1864.16|1873.97|1863.97|22
1624775310000|2021-06-27 06:28:30|1874.04|1864.04|1874.14|1864.14|1874.17|1864.17|1873.9|1863.9|22
1624775320000|2021-06-27 06:28:40|1874.17|1864.17|1873.79|1863.79|1874.18|1864.18|1873.77|1863.77|27
1624775330000|2021-06-27 06:28:50|1873.81|1863.81|1873.17|1863.17|1873.82|1863.82|1873.09|1863.09|26
1624775340000|2021-06-27 06:29:00|1873.11|1863.11|1872.74|1862.74|1873.11|1863.11|1872.63|1862.63|21
1624775350000|2021-06-27 06:29:10|1872.75|1862.75|1872.38|1862.38|1872.76|1862.76|1872.27|1862.27|16
1624775360000|2021-06-27 06:29:20|1872.37|1862.37|1872.18|1862.18|1872.67|1862.67|1872.01|1862.01|27
1624775370000|2021-06-27 06:29:30|1872.17|1862.17|1872.21|1862.21|1872.38|1862.38|1872.16|1862.16|19
1624775380000|2021-06-27 06:29:40|1872.22|1862.22|1872.64|1862.64|1872.64|1862.64|1871.89|1861.89|17
1624775390000|2021-06-27 06:29:50|1872.65|1862.65|1871.84|1861.84|1872.72|1862.72|1871.84|1861.84|25
1624775400000|2021-06-27 06:30:00|1871.86|1861.86|1872.67|1862.67|1872.68|1862.68|1871.85|1861.85|25
1624775410000|2021-06-27 06:30:10|1872.68|1862.68|1873.91|1863.91|1873.93|1863.93|1872.61|1862.61|24
1624775420000|2021-06-27 06:30:20|1873.95|1863.95|1873.89|1863.89|1874|1864|1873.76|1863.76|35
1624775430000|2021-06-27 06:30:30|1873.87|1863.87|1874.06|1864.06|1874.06|1864.06|1873.87|1863.87|34
1624775440000|2021-06-27 06:30:40|1874.09|1864.09|1874.18|1864.18|1874.31|1864.31|1874.09|1864.09|30
1624775450000|2021-06-27 06:30:50|1874.14|1864.14|1874.06|1864.06|1874.22|1864.22|1873.82|1863.82|33
1624775460000|2021-06-27 06:31:00|1874.07|1864.07|1874.2|1864.2|1874.37|1864.37|1874.07|1864.07|30
1624775470000|2021-06-27 06:31:10|1874.19|1864.19|1874.2|1864.2|1874.33|1864.33|1874.19|1864.19|30
1624775480000|2021-06-27 06:31:20|1874.24|1864.24|1873.77|1863.77|1874.24|1864.24|1873.75|1863.75|27
1624775490000|2021-06-27 06:31:30|1873.75|1863.75|1873.63|1863.63|1874|1864|1873.58|1863.58|29
1624775500000|2021-06-27 06:31:40|1873.56|1863.56|1873.85|1863.85|1874|1864|1873.56|1863.56|28
1624775510000|2021-06-27 06:31:50|1873.93|1863.93|1873.07|1863.07|1873.93|1863.93|1873.07|1863.07|28
1624775520000|2021-06-27 06:32:00|1873.1|1863.1|1873.82|1863.82|1873.82|1863.82|1873.08|1863.08|35
1624775530000|2021-06-27 06:32:10|1873.81|1863.81|1873.89|1863.89|1873.98|1863.98|1873.65|1863.65|32
1624775540000|2021-06-27 06:32:20|1873.9|1863.9|1872.66|1862.66|1873.92|1863.92|1872.65|1862.65|35
1624775550000|2021-06-27 06:32:30|1872.81|1862.81|1873.02|1863.02|1873.09|1863.09|1872.64|1862.64|27
1624775560000|2021-06-27 06:32:40|1873.01|1863.01|1872.77|1862.77|1873.26|1863.26|1872.77|1862.77|21
1624775570000|2021-06-27 06:32:50|1872.78|1862.78|1873.53|1863.53|1873.53|1863.53|1872.73|1862.73|24
1624775580000|2021-06-27 06:33:00|1873.45|1863.45|1872.36|1862.36|1873.61|1863.61|1872.27|1862.27|28
1624775590000|2021-06-27 06:33:10|1872.39|1862.39|1872.83|1862.83|1873.45|1863.45|1872.39|1862.39|26
1624775600000|2021-06-27 06:33:20|1872.82|1862.82|1872.59|1862.59|1872.92|1862.92|1872.59|1862.59|22
1624775610000|2021-06-27 06:33:30|1872.6|1862.6|1872.62|1862.62|1872.68|1862.68|1872.55|1862.55|18
1624775620000|2021-06-27 06:33:40|1872.63|1862.63|1871.35|1861.35|1872.82|1862.82|1871.33|1861.33|26
1624775630000|2021-06-27 06:33:50|1871.34|1861.34|1871.25|1861.25|1871.66|1861.66|1871.24|1861.24|31
1624775640000|2021-06-27 06:34:00|1871.24|1861.24|1871.34|1861.34|1871.42|1861.42|1871.24|1861.24|25
1624775650000|2021-06-27 06:34:10|1871.35|1861.35|1871.01|1861.01|1871.36|1861.36|1871.01|1861.01|23
1624775660000|2021-06-27 06:34:20|1871|1861|1868.63|1858.63|1871|1861|1868.28|1858.28|38
1624775670000|2021-06-27 06:34:30|1868.49|1858.49|1867.72|1857.72|1869.07|1859.07|1867.58|1857.58|34
1624775680000|2021-06-27 06:34:40|1867.48|1857.48|1865.62|1855.62|1867.89|1857.89|1865.62|1855.62|33
1624775690000|2021-06-27 06:34:50|1865.84|1855.84|1865.78|1855.78|1866.64|1856.64|1865.76|1855.76|35
1624775700000|2021-06-27 06:35:00|1865.66|1855.66|1866.25|1856.25|1866.47|1856.47|1865.66|1855.66|30
1624775710000|2021-06-27 06:35:10|1866.27|1856.27|1864.54|1854.54|1866.27|1856.27|1864.54|1854.54|36
1624775720000|2021-06-27 06:35:20|1864.53|1854.53|1864.25|1854.25|1864.77|1854.77|1864.22|1854.22|32
1624775730000|2021-06-27 06:35:30|1864.26|1854.26|1864.54|1854.54|1864.83|1854.83|1864.26|1854.26|36
1624775740000|2021-06-27 06:35:40|1864.51|1854.51|1862.26|1852.26|1864.77|1854.77|1862.26|1852.26|35
1624775750000|2021-06-27 06:35:50|1862.31|1852.31|1860.9|1850.9|1862.88|1852.88|1860.9|1850.9|30
1624775760000|2021-06-27 06:36:00|1860.87|1850.87|1860.95|1850.95|1861.05|1851.05|1860.74|1850.74|25
1624775770000|2021-06-27 06:36:10|1860.86|1850.86|1861.91|1851.91|1861.98|1851.98|1860.81|1850.81|28
1624775780000|2021-06-27 06:36:20|1862.06|1852.06|1861.57|1851.57|1862.09|1852.09|1861.52|1851.52|26
1624775790000|2021-06-27 06:36:30|1861.42|1851.42|1861.58|1851.58|1861.82|1851.82|1860.97|1850.97|29
1624775800000|2021-06-27 06:36:40|1861.56|1851.56|1861.64|1851.64|1861.81|1851.81|1861.56|1851.56|25
1624775810000|2021-06-27 06:36:50|1861.66|1851.66|1861.69|1851.69|1861.99|1851.99|1861.66|1851.66|31
1624775820000|2021-06-27 06:37:00|1861.76|1851.76|1862.79|1852.79|1862.79|1852.79|1861.66|1851.66|30
1624775830000|2021-06-27 06:37:10|1862.82|1852.82|1862.18|1852.18|1863.42|1853.42|1862.14|1852.14|37
1624775840000|2021-06-27 06:37:20|1862.2|1852.2|1861.87|1851.87|1862.36|1852.36|1861.73|1851.73|30
1624775850000|2021-06-27 06:37:30|1861.9|1851.9|1861.66|1851.66|1861.94|1851.94|1861.66|1851.66|27
1624775860000|2021-06-27 06:37:40|1861.67|1851.67|1861.91|1851.91|1861.93|1851.93|1861.67|1851.67|28
1624775870000|2021-06-27 06:37:50|1861.98|1851.98|1860.6|1850.6|1861.98|1851.98|1860.6|1850.6|30
1624775880000|2021-06-27 06:38:00|1860.59|1850.59|1860.59|1850.59|1860.63|1850.63|1860.45|1850.45|19
1624775890000|2021-06-27 06:38:10|1860.57|1850.57|1860.72|1850.72|1860.76|1850.76|1860.39|1850.39|21
1624775900000|2021-06-27 06:38:20|1860.69|1850.69|1860.72|1850.72|1860.78|1850.78|1860.62|1850.62|14
1624775910000|2021-06-27 06:38:30|1860.81|1850.81|1860.72|1850.72|1860.83|1850.83|1860.54|1850.54|22
1624775920000|2021-06-27 06:38:40|1860.7|1850.7|1859.38|1849.38|1860.7|1850.7|1859.29|1849.29|23
1624775930000|2021-06-27 06:38:50|1859.41|1849.41|1858.88|1848.88|1859.82|1849.82|1858.73|1848.73|26
1624775940000|2021-06-27 06:39:00|1858.87|1848.87|1857.75|1847.75|1858.99|1848.99|1857.64|1847.64|34
1624775950000|2021-06-27 06:39:10|1857.54|1847.54|1857.87|1847.87|1857.96|1847.96|1857.02|1847.02|33
1624775960000|2021-06-27 06:39:20|1857.98|1847.98|1858.01|1848.01|1858.02|1848.02|1857.98|1847.98|12
1624775970000|2021-06-27 06:39:30|1858|1848|1857.56|1847.56|1858.1|1848.1|1857.38|1847.38|24
1624775980000|2021-06-27 06:39:40|1857.44|1847.44|1856.48|1846.48|1857.46|1847.46|1855.86|1845.86|33
1624775990000|2021-06-27 06:39:50|1856.5|1846.5|1856.58|1846.58|1857.18|1847.18|1856.3|1846.3|37
1624776000000|2021-06-27 06:40:00|1856.49|1846.49|1857.86|1847.86|1857.87|1847.87|1856.42|1846.42|33
1624776010000|2021-06-27 06:40:10|1857.85|1847.85|1858.37|1848.37|1858.37|1848.37|1857.73|1847.73|32
1624776020000|2021-06-27 06:40:20|1858.38|1848.38|1859.1|1849.1|1859.3|1849.3|1858.25|1848.25|38
1624776030000|2021-06-27 06:40:30|1859.16|1849.16|1859.14|1849.14|1859.29|1849.29|1858.98|1848.98|22
1624776040000|2021-06-27 06:40:40|1859.17|1849.17|1859.21|1849.21|1859.28|1849.28|1859.1|1849.1|22
1624776050000|2021-06-27 06:40:50|1859.22|1849.22|1859.88|1849.88|1859.94|1849.94|1859.19|1849.19|22
1624776060000|2021-06-27 06:41:00|1859.79|1849.79|1860.85|1850.85|1861.38|1851.38|1859.79|1849.79|33
1624776070000|2021-06-27 06:41:10|1860.96|1850.96|1860.23|1850.23|1860.96|1850.96|1859.91|1849.91|31
1624776080000|2021-06-27 06:41:20|1860.22|1850.22|1861.16|1851.16|1861.16|1851.16|1860.22|1850.22|32
1624776090000|2021-06-27 06:41:30|1861.12|1851.12|1861.14|1851.14|1861.44|1851.44|1861.11|1851.11|27
1624776100000|2021-06-27 06:41:40|1861.24|1851.24|1863.12|1853.12|1863.13|1853.13|1861.24|1851.24|31
1624776110000|2021-06-27 06:41:50|1863.19|1853.19|1863.14|1853.14|1863.29|1853.29|1863.07|1853.07|34
1624776120000|2021-06-27 06:42:00|1863.24|1853.24|1863.54|1853.54|1863.67|1853.67|1863.16|1853.16|30
1624776130000|2021-06-27 06:42:10|1863.64|1853.64|1862.34|1852.34|1863.64|1853.64|1862.26|1852.26|32
1624776140000|2021-06-27 06:42:20|1862.33|1852.33|1861|1851|1862.33|1852.33|1861|1851|33
1624776150000|2021-06-27 06:42:30|1860.81|1850.81|1861.61|1851.61|1861.61|1851.61|1860.81|1850.81|32
1624776160000|2021-06-27 06:42:40|1861.62|1851.62|1862.16|1852.16|1862.42|1852.42|1861.53|1851.53|30
1624776170000|2021-06-27 06:42:50|1862.17|1852.17|1862.6|1852.6|1862.72|1852.72|1861.51|1851.51|34
1624776180000|2021-06-27 06:43:00|1862.76|1852.76|1861.94|1851.94|1862.76|1852.76|1861.94|1851.94|34
1624776190000|2021-06-27 06:43:10|1861.95|1851.95|1861.93|1851.93|1862.08|1852.08|1861.66|1851.66|25
1624776200000|2021-06-27 06:43:20|1861.92|1851.92|1862.35|1852.35|1862.35|1852.35|1861.92|1851.92|24
1624776210000|2021-06-27 06:43:30|1862.29|1852.29|1862.14|1852.14|1862.34|1852.34|1862.09|1852.09|27
1624776220000|2021-06-27 06:43:40|1862.13|1852.13|1862.71|1852.71|1862.71|1852.71|1862.12|1852.12|15
1624776230000|2021-06-27 06:43:50|1862.68|1852.68|1862.65|1852.65|1862.68|1852.68|1862.41|1852.41|17
1624776240000|2021-06-27 06:44:00|1862.62|1852.62|1862.69|1852.69|1862.71|1852.71|1862.14|1852.14|16
1624776250000|2021-06-27 06:44:10|1862.68|1852.68|1862.72|1852.72|1862.97|1852.97|1862.68|1852.68|23
1624776260000|2021-06-27 06:44:20|1862.75|1852.75|1862.85|1852.85|1862.85|1852.85|1862.75|1852.75|5
1624776270000|2021-06-27 06:44:30|1862.78|1852.78|1862.82|1852.82|1862.89|1852.89|1862.76|1852.76|17
1624776280000|2021-06-27 06:44:40|1862.81|1852.81|1863.17|1853.17|1863.27|1853.27|1862.81|1852.81|7
1624776290000|2021-06-27 06:44:50|1863.26|1853.26|1863.11|1853.11|1863.26|1853.26|1862.94|1852.94|16
1624776300000|2021-06-27 06:45:00|1863.17|1853.17|1864.68|1854.68|1864.68|1854.68|1863|1853|31
1624776310000|2021-06-27 06:45:10|1864.52|1854.52|1864.64|1854.64|1864.85|1854.85|1864.52|1854.52|33
1624776320000|2021-06-27 06:45:20|1864.66|1854.66|1865.25|1855.25|1865.31|1855.31|1864.51|1854.51|33
1624776330000|2021-06-27 06:45:30|1865.31|1855.31|1865.82|1855.82|1865.86|1855.86|1865.29|1855.29|32
1624776340000|2021-06-27 06:45:40|1865.85|1855.85|1866.32|1856.32|1866.33|1856.33|1865.72|1855.72|27
1624776350000|2021-06-27 06:45:50|1866.31|1856.31|1866.3|1856.3|1866.35|1856.35|1866.23|1856.23|30
1624776360000|2021-06-27 06:46:00|1866.31|1856.31|1867.13|1857.13|1867.18|1857.18|1866.26|1856.26|28
1624776370000|2021-06-27 06:46:10|1867.14|1857.14|1867.25|1857.25|1867.29|1857.29|1866.97|1856.97|19
1624776380000|2021-06-27 06:46:20|1867.19|1857.19|1866.82|1856.82|1867.48|1857.48|1866.72|1856.72|25
1624776390000|2021-06-27 06:46:30|1866.83|1856.83|1865.93|1855.93|1866.83|1856.83|1865.93|1855.93|28
1624776400000|2021-06-27 06:46:40|1865.92|1855.92|1865.69|1855.69|1866.03|1856.03|1865.57|1855.57|27
1624776410000|2021-06-27 06:46:50|1865.62|1855.62|1865.53|1855.53|1865.69|1855.69|1865.51|1855.51|14
1624776420000|2021-06-27 06:47:00|1865.54|1855.54|1866.19|1856.19|1866.21|1856.21|1865.42|1855.42|29
1624776430000|2021-06-27 06:47:10|1866.2|1856.2|1867.42|1857.42|1867.43|1857.43|1866.2|1856.2|24
1624776440000|2021-06-27 06:47:20|1867.43|1857.43|1868.08|1858.08|1868.08|1858.08|1867.26|1857.26|34
1624776450000|2021-06-27 06:47:30|1868.09|1858.09|1868.66|1858.66|1868.78|1858.78|1868.06|1858.06|34
1624776460000|2021-06-27 06:47:40|1868.68|1858.68|1869.12|1859.12|1869.13|1859.13|1868.59|1858.59|33
1624776470000|2021-06-27 06:47:50|1868.96|1858.96|1869.04|1859.04|1869.04|1859.04|1868.81|1858.81|32
1624776480000|2021-06-27 06:48:00|1868.98|1858.98|1868.65|1858.65|1869.02|1859.02|1868.65|1858.65|32
1624776490000|2021-06-27 06:48:10|1868.49|1858.49|1868.25|1858.25|1868.49|1858.49|1867.91|1857.91|28
1624776500000|2021-06-27 06:48:20|1868.24|1858.24|1868.32|1858.32|1868.53|1858.53|1868.23|1858.23|17
1624776510000|2021-06-27 06:48:30|1868.3|1858.3|1867.57|1857.57|1868.3|1858.3|1867.57|1857.57|22
1624776520000|2021-06-27 06:48:40|1867.78|1857.78|1868.47|1858.47|1868.71|1858.71|1867.78|1857.78|28
1624776530000|2021-06-27 06:48:50|1868.66|1858.66|1868.68|1858.68|1868.88|1858.88|1868.56|1858.56|19
1624776540000|2021-06-27 06:49:00|1868.7|1858.7|1868.96|1858.96|1869.02|1859.02|1868.7|1858.7|21
1624776550000|2021-06-27 06:49:10|1868.92|1858.92|1869.05|1859.05|1869.09|1859.09|1868.88|1858.88|23
1624776560000|2021-06-27 06:49:20|1869.16|1859.16|1869.71|1859.71|1869.86|1859.86|1869.14|1859.14|29
1624776570000|2021-06-27 06:49:30|1869.73|1859.73|1869.74|1859.74|1870.02|1860.02|1869.73|1859.73|30
1624776580000|2021-06-27 06:49:40|1869.78|1859.78|1870.71|1860.71|1870.71|1860.71|1869.25|1859.25|25
1624776590000|2021-06-27 06:49:50|1870.81|1860.81|1870.99|1860.99|1870.99|1860.99|1870.39|1860.39|30
1624776600000|2021-06-27 06:50:00|1870.95|1860.95|1870.82|1860.82|1871.36|1861.36|1870.82|1860.82|23
1624776610000|2021-06-27 06:50:10|1870.77|1860.77|1870.43|1860.43|1871.01|1861.01|1870.32|1860.32|33
1624776620000|2021-06-27 06:50:20|1870.33|1860.33|1870.46|1860.46|1870.66|1860.66|1870.13|1860.13|37
1624776630000|2021-06-27 06:50:30|1870.43|1860.43|1869.3|1859.3|1870.56|1860.56|1869.09|1859.09|37
1624776640000|2021-06-27 06:50:40|1869.39|1859.39|1868.85|1858.85|1869.39|1859.39|1868.8|1858.8|21
1624776650000|2021-06-27 06:50:50|1868.68|1858.68|1868.81|1858.81|1868.83|1858.83|1868.68|1858.68|8
1624776660000|2021-06-27 06:51:00|1868.82|1858.82|1869.33|1859.33|1869.36|1859.36|1868.82|1858.82|29
1624776670000|2021-06-27 06:51:10|1869.36|1859.36|1868.69|1858.69|1869.6|1859.6|1868.69|1858.69|30
1624776680000|2021-06-27 06:51:20|1868.56|1858.56|1867.79|1857.79|1868.68|1858.68|1867.75|1857.75|26
1624776690000|2021-06-27 06:51:30|1867.77|1857.77|1867.8|1857.8|1867.88|1857.88|1867.75|1857.75|17
1624776700000|2021-06-27 06:51:40|1867.81|1857.81|1866.8|1856.8|1867.95|1857.95|1866.77|1856.77|25
1624776710000|2021-06-27 06:51:50|1866.82|1856.82|1866.99|1856.99|1867.47|1857.47|1866.64|1856.64|33
1624776720000|2021-06-27 06:52:00|1866.98|1856.98|1866.04|1856.04|1867.17|1857.17|1865.98|1855.98|34
1624776730000|2021-06-27 06:52:10|1865.92|1855.92|1866.12|1856.12|1866.53|1856.53|1865.9|1855.9|22
1624776740000|2021-06-27 06:52:20|1866.22|1856.22|1866.34|1856.34|1866.34|1856.34|1865.97|1855.97|30
1624776750000|2021-06-27 06:52:30|1866.24|1856.24|1866.34|1856.34|1866.36|1856.36|1866.15|1856.15|21
1624776760000|2021-06-27 06:52:40|1866.22|1856.22|1865.38|1855.38|1866.22|1856.22|1865.32|1855.32|23
1624776770000|2021-06-27 06:52:50|1865.62|1855.62|1865.16|1855.16|1865.65|1855.65|1864.69|1854.69|24
1624776780000|2021-06-27 06:53:00|1865.05|1855.05|1865.22|1855.22|1865.33|1855.33|1865|1855|25
1624776790000|2021-06-27 06:53:10|1865.13|1855.13|1866.38|1856.38|1866.49|1856.49|1865.08|1855.08|28
1624776800000|2021-06-27 06:53:20|1866.4|1856.4|1866.44|1856.44|1866.5|1856.5|1866.3|1856.3|27
1624776810000|2021-06-27 06:53:30|1866.46|1856.46|1866.08|1856.08|1866.52|1856.52|1866.08|1856.08|23
1624776820000|2021-06-27 06:53:40|1866.02|1856.02|1865.43|1855.43|1866.05|1856.05|1865.32|1855.32|23
1624776830000|2021-06-27 06:53:50|1865.41|1855.41|1865.41|1855.41|1865.57|1855.57|1865.31|1855.31|14
1624776840000|2021-06-27 06:54:00|1865.39|1855.39|1866.06|1856.06|1866.12|1856.12|1865.24|1855.24|24
1624776850000|2021-06-27 06:54:10|1865.93|1855.93|1865.12|1855.12|1866.08|1856.08|1865.05|1855.05|26
1624776860000|2021-06-27 06:54:20|1865.31|1855.31|1865.42|1855.42|1865.6|1855.6|1865.12|1855.12|21
1624776870000|2021-06-27 06:54:30|1865.34|1855.34|1864.98|1854.98|1865.52|1855.52|1864.98|1854.98|10
1624776880000|2021-06-27 06:54:40|1865.11|1855.11|1865.05|1855.05|1865.15|1855.15|1864.76|1854.76|15
1624776890000|2021-06-27 06:54:50|1865.04|1855.04|1864.19|1854.19|1865.04|1855.04|1864.19|1854.19|27
1624776900000|2021-06-27 06:55:00|1864.17|1854.17|1864.28|1854.28|1864.36|1854.36|1864.07|1854.07|20
1624776910000|2021-06-27 06:55:10|1864.27|1854.27|1863.67|1853.67|1864.37|1854.37|1863.61|1853.61|19
1624776920000|2021-06-27 06:55:20|1863.68|1853.68|1863.92|1853.92|1863.94|1853.94|1863.66|1853.66|22
1624776930000|2021-06-27 06:55:30|1863.93|1853.93|1863.96|1853.96|1864.14|1854.14|1863.79|1853.79|25
1624776940000|2021-06-27 06:55:40|1863.97|1853.97|1864.01|1854.01|1864.05|1854.05|1863.83|1853.83|31
1624776950000|2021-06-27 06:55:50|1864|1854|1863.07|1853.07|1864.02|1854.02|1862.94|1852.94|22
1624776960000|2021-06-27 06:56:00|1863.1|1853.1|1863.96|1853.96|1864.11|1854.11|1863.1|1853.1|23
1624776970000|2021-06-27 06:56:10|1863.87|1853.87|1863.59|1853.59|1864.06|1854.06|1863.56|1853.56|22
1624776980000|2021-06-27 06:56:20|1863.55|1853.55|1864.04|1854.04|1864.04|1854.04|1863.4|1853.4|26
1624776990000|2021-06-27 06:56:30|1864.05|1854.05|1864.35|1854.35|1864.44|1854.44|1863.97|1853.97|23
1624777000000|2021-06-27 06:56:40|1864.38|1854.38|1864.79|1854.79|1864.79|1854.79|1864.38|1854.38|12
1624777010000|2021-06-27 06:56:50|1864.77|1854.77|1864.94|1854.94|1864.94|1854.94|1864.77|1854.77|30
1624777020000|2021-06-27 06:57:00|1864.95|1854.95|1865.44|1855.44|1865.44|1855.44|1864.95|1854.95|17
1624777030000|2021-06-27 06:57:10|1865.45|1855.45|1865.08|1855.08|1865.58|1855.58|1865.08|1855.08|23
1624777040000|2021-06-27 06:57:20|1865.07|1855.07|1865.11|1855.11|1865.45|1855.45|1865.07|1855.07|26
1624777050000|2021-06-27 06:57:30|1864.85|1854.85|1865.27|1855.27|1865.27|1855.27|1864.68|1854.68|19
1624777060000|2021-06-27 06:57:40|1865.35|1855.35|1865.45|1855.45|1865.49|1855.49|1865.35|1855.35|13
1624777070000|2021-06-27 06:57:50|1865.39|1855.39|1865.05|1855.05|1865.39|1855.39|1865.03|1855.03|12
1624777080000|2021-06-27 06:58:00|1865.03|1855.03|1866.44|1856.44|1866.46|1856.46|1864.66|1854.66|28
1624777090000|2021-06-27 06:58:10|1866.43|1856.43|1865.72|1855.72|1866.43|1856.43|1865.69|1855.69|24
1624777100000|2021-06-27 06:58:20|1865.73|1855.73|1865.8|1855.8|1865.87|1855.87|1865.66|1855.66|18
1624777110000|2021-06-27 06:58:30|1865.79|1855.79|1866.41|1856.41|1866.42|1856.42|1865.79|1855.79|11
1624777120000|2021-06-27 06:58:40|1866.43|1856.43|1866.73|1856.73|1866.88|1856.88|1866.36|1856.36|25
1624777130000|2021-06-27 06:58:50|1866.75|1856.75|1866.58|1856.58|1866.76|1856.76|1866.42|1856.42|25
1624777140000|2021-06-27 06:59:00|1866.47|1856.47|1866.69|1856.69|1866.69|1856.69|1866.43|1856.43|21
1624777150000|2021-06-27 06:59:10|1866.66|1856.66|1866.69|1856.69|1866.7|1856.7|1866.62|1856.62|16
1624777160000|2021-06-27 06:59:20|1866.7|1856.7|1866.88|1856.88|1866.9|1856.9|1866.7|1856.7|17
1624777170000|2021-06-27 06:59:30|1866.86|1856.86|1866.84|1856.84|1866.89|1856.89|1866.81|1856.81|14
1624777180000|2021-06-27 06:59:40|1866.85|1856.85|1866.39|1856.39|1866.85|1856.85|1866.37|1856.37|19
1624777190000|2021-06-27 06:59:50|1866.43|1856.43|1865.35|1855.35|1866.43|1856.43|1865.32|1855.32|27
1624777200000|2021-06-27 07:00:00|1865.36|1855.36|1865.41|1855.41|1865.41|1855.41|1865.26|1855.26|22
1624777210000|2021-06-27 07:00:10|1865.33|1855.33|1867.16|1857.16|1867.21|1857.21|1865.33|1855.33|33
1624777220000|2021-06-27 07:00:20|1867.17|1857.17|1868.23|1858.23|1868.23|1858.23|1867.17|1857.17|28
1624777230000|2021-06-27 07:00:30|1868.19|1858.19|1868.62|1858.62|1868.65|1858.65|1868.19|1858.19|27
1624777240000|2021-06-27 07:00:40|1868.57|1858.57|1869.19|1859.19|1869.37|1859.37|1868.56|1858.56|30
1624777250000|2021-06-27 07:00:50|1869.2|1859.2|1869.99|1859.99|1869.99|1859.99|1869.16|1859.16|32
1624777260000|2021-06-27 07:01:00|1870.02|1860.02|1870.76|1860.76|1870.76|1860.76|1869.72|1859.72|34
1624777270000|2021-06-27 07:01:10|1870.73|1860.73|1869.64|1859.64|1870.81|1860.81|1869.64|1859.64|30
1624777280000|2021-06-27 07:01:20|1869.65|1859.65|1869.49|1859.49|1869.73|1859.73|1869.31|1859.31|28
1624777290000|2021-06-27 07:01:30|1869.57|1859.57|1869.59|1859.59|1869.63|1859.63|1869.47|1859.47|19
1624777300000|2021-06-27 07:01:40|1869.61|1859.61|1869.07|1859.07|1869.64|1859.64|1869.05|1859.05|12
1624777310000|2021-06-27 07:01:50|1869.01|1859.01|1866.98|1856.98|1869.34|1859.34|1866.98|1856.98|35
1624777320000|2021-06-27 07:02:00|1866.94|1856.94|1867.67|1857.67|1867.78|1857.78|1866.94|1856.94|28
1624777330000|2021-06-27 07:02:10|1867.66|1857.66|1867.74|1857.74|1867.74|1857.74|1867.63|1857.63|21
1624777340000|2021-06-27 07:02:20|1867.46|1857.46|1867.38|1857.38|1867.87|1857.87|1867.33|1857.33|31
1624777350000|2021-06-27 07:02:30|1867.37|1857.37|1867.75|1857.75|1867.75|1857.75|1867.37|1857.37|25
1624777360000|2021-06-27 07:02:40|1867.76|1857.76|1868.05|1858.05|1868.09|1858.09|1867.52|1857.52|23
1624777370000|2021-06-27 07:02:50|1867.98|1857.98|1867.51|1857.51|1868.07|1858.07|1867.37|1857.37|16
1624777380000|2021-06-27 07:03:00|1867.5|1857.5|1867.49|1857.49|1867.58|1857.58|1867.36|1857.36|26
1624777390000|2021-06-27 07:03:10|1867.39|1857.39|1866.74|1856.74|1867.39|1857.39|1866.64|1856.64|22
1624777400000|2021-06-27 07:03:20|1866.76|1856.76|1866.81|1856.81|1866.81|1856.81|1866.66|1856.66|13
1624777410000|2021-06-27 07:03:30|1866.92|1856.92|1865.79|1855.79|1866.92|1856.92|1865.76|1855.76|21
1624777420000|2021-06-27 07:03:40|1865.78|1855.78|1863.03|1853.03|1865.8|1855.8|1862.84|1852.84|29
1624777430000|2021-06-27 07:03:50|1863.08|1853.08|1862.33|1852.33|1863.31|1853.31|1861.74|1851.74|38
1624777440000|2021-06-27 07:04:00|1862.44|1852.44|1863.07|1853.07|1863.11|1853.11|1862.28|1852.28|36
1624777450000|2021-06-27 07:04:10|1863.08|1853.08|1863.09|1853.09|1863.22|1853.22|1862.98|1852.98|27
1624777460000|2021-06-27 07:04:20|1863.08|1853.08|1862.84|1852.84|1863.24|1853.24|1862.8|1852.8|32
1624777470000|2021-06-27 07:04:30|1862.85|1852.85|1862.93|1852.93|1862.97|1852.97|1862.69|1852.69|28
1624777480000|2021-06-27 07:04:40|1862.88|1852.88|1863.7|1853.7|1863.7|1853.7|1862.88|1852.88|29
1624777490000|2021-06-27 07:04:50|1863.62|1853.62|1863.42|1853.42|1863.62|1853.62|1863.42|1853.42|24
1624777500000|2021-06-27 07:05:00|1863.27|1853.27|1863.16|1853.16|1863.29|1853.29|1862.98|1852.98|24
1624777510000|2021-06-27 07:05:10|1863.15|1853.15|1862.43|1852.43|1863.23|1853.23|1862.43|1852.43|27
1624777520000|2021-06-27 07:05:20|1862.45|1852.45|1863.7|1853.7|1863.7|1853.7|1862.45|1852.45|27
1624777530000|2021-06-27 07:05:30|1863.71|1853.71|1863.87|1853.87|1863.87|1853.87|1863.63|1853.63|24
1624777540000|2021-06-27 07:05:40|1863.9|1853.9|1863.98|1853.98|1863.99|1853.99|1863.9|1853.9|19
1624777550000|2021-06-27 07:05:50|1863.97|1853.97|1863.28|1853.28|1864.01|1854.01|1863.26|1853.26|28
1624777560000|2021-06-27 07:06:00|1863.29|1853.29|1863.5|1853.5|1863.87|1853.87|1863.26|1853.26|31
1624777570000|2021-06-27 07:06:10|1863.48|1853.48|1862.88|1852.88|1863.48|1853.48|1862.86|1852.86|19
1624777580000|2021-06-27 07:06:20|1862.86|1852.86|1862.7|1852.7|1862.87|1852.87|1862.56|1852.56|24
1624777590000|2021-06-27 07:06:30|1862.71|1852.71|1863.14|1853.14|1863.16|1853.16|1862.58|1852.58|33
1624777600000|2021-06-27 07:06:40|1863.2|1853.2|1863.06|1853.06|1863.23|1853.23|1863.06|1853.06|28
1624777610000|2021-06-27 07:06:50|1863.15|1853.15|1863.22|1853.22|1863.25|1853.25|1863.07|1853.07|28
1624777620000|2021-06-27 07:07:00|1863.21|1853.21|1863.27|1853.27|1863.28|1853.28|1863.16|1853.16|22
1624777630000|2021-06-27 07:07:10|1863.29|1853.29|1862.94|1852.94|1863.29|1853.29|1862.44|1852.44|25
1624777640000|2021-06-27 07:07:20|1862.9|1852.9|1862.52|1852.52|1862.92|1852.92|1862.42|1852.42|25
1624777650000|2021-06-27 07:07:30|1862.53|1852.53|1863.2|1853.2|1863.29|1853.29|1862.52|1852.52|36
1624777660000|2021-06-27 07:07:40|1863.24|1853.24|1863.16|1853.16|1863.27|1853.27|1863.14|1853.14|22
1624777670000|2021-06-27 07:07:50|1863.18|1853.18|1862.74|1852.74|1863.27|1853.27|1862.73|1852.73|27
1624777680000|2021-06-27 07:08:00|1862.81|1852.81|1862.9|1852.9|1862.91|1852.91|1862.76|1852.76|30
1624777690000|2021-06-27 07:08:10|1862.91|1852.91|1863.4|1853.4|1863.58|1853.58|1862.77|1852.77|29
1624777700000|2021-06-27 07:08:20|1863.41|1853.41|1863.29|1853.29|1863.48|1853.48|1863.29|1853.29|12
1624777710000|2021-06-27 07:08:30|1863.31|1853.31|1863.45|1853.45|1863.68|1853.68|1863.25|1853.25|15
1624777720000|2021-06-27 07:08:40|1863.25|1853.25|1863.25|1853.25|1863.25|1853.25|1863.21|1853.21|7
1624777730000|2021-06-27 07:08:50|1863.23|1853.23|1862.96|1852.96|1863.23|1853.23|1862.88|1852.88|9
1624777740000|2021-06-27 07:09:00|1862.97|1852.97|1863.24|1853.24|1863.25|1853.25|1862.95|1852.95|13
1624777750000|2021-06-27 07:09:10|1863.14|1853.14|1863.29|1853.29|1863.29|1853.29|1862.99|1852.99|20
1624777760000|2021-06-27 07:09:20|1863.25|1853.25|1863.17|1853.17|1863.33|1853.33|1863.08|1853.08|21
1624777770000|2021-06-27 07:09:30|1863.18|1853.18|1863.06|1853.06|1863.5|1853.5|1863.06|1853.06|30
1624777780000|2021-06-27 07:09:40|1863.23|1853.23|1862.67|1852.67|1863.54|1853.54|1862.55|1852.55|28
1624777790000|2021-06-27 07:09:50|1862.75|1852.75|1863.29|1853.29|1863.29|1853.29|1862.68|1852.68|16
1624777800000|2021-06-27 07:10:00|1863.3|1853.3|1862.7|1852.7|1863.39|1853.39|1862.7|1852.7|19
1624777810000|2021-06-27 07:10:10|1862.69|1852.69|1862.56|1852.56|1862.74|1852.74|1862.56|1852.56|24
1624777820000|2021-06-27 07:10:20|1862.66|1852.66|1862.78|1852.78|1862.85|1852.85|1862.66|1852.66|21
1624777830000|2021-06-27 07:10:30|1862.84|1852.84|1862.78|1852.78|1862.91|1852.91|1862.66|1852.66|20
1624777840000|2021-06-27 07:10:40|1862.73|1852.73|1862.76|1852.76|1863.21|1853.21|1862.72|1852.72|25
1624777850000|2021-06-27 07:10:50|1862.75|1852.75|1862.6|1852.6|1862.75|1852.75|1862.6|1852.6|23
1624777860000|2021-06-27 07:11:00|1862.61|1852.61|1862.7|1852.7|1862.7|1852.7|1862.55|1852.55|19
1624777870000|2021-06-27 07:11:10|1862.71|1852.71|1861.07|1851.07|1862.71|1852.71|1861.03|1851.03|21
1624777880000|2021-06-27 07:11:20|1860.83|1850.83|1861.95|1851.95|1861.95|1851.95|1860.79|1850.79|19
1624777890000|2021-06-27 07:11:30|1861.96|1851.96|1861.69|1851.69|1861.96|1851.96|1861.42|1851.42|29
1624777900000|2021-06-27 07:11:40|1861.68|1851.68|1861.45|1851.45|1861.68|1851.68|1861.39|1851.39|22
1624777910000|2021-06-27 07:11:50|1861.57|1851.57|1861.91|1851.91|1861.91|1851.91|1861.52|1851.52|16
1624777920000|2021-06-27 07:12:00|1862.04|1852.04|1861.8|1851.8|1862.26|1852.26|1861.8|1851.8|29
1624777930000|2021-06-27 07:12:10|1861.72|1851.72|1861.89|1851.89|1861.96|1851.96|1861.68|1851.68|29
1624777940000|2021-06-27 07:12:20|1861.9|1851.9|1861.84|1851.84|1862.12|1852.12|1861.77|1851.77|32
1624777950000|2021-06-27 07:12:30|1861.85|1851.85|1861.54|1851.54|1862.23|1852.23|1861.54|1851.54|31
1624777960000|2021-06-27 07:12:40|1861.48|1851.48|1861.07|1851.07|1861.57|1851.57|1860.78|1850.78|31
1624777970000|2021-06-27 07:12:50|1860.97|1850.97|1860.86|1850.86|1861.13|1851.13|1860.86|1850.86|26
1624777980000|2021-06-27 07:13:00|1860.85|1850.85|1861.6|1851.6|1861.69|1851.69|1860.85|1850.85|32
1624777990000|2021-06-27 07:13:10|1861.63|1851.63|1862.28|1852.28|1862.42|1852.42|1861.63|1851.63|25
1624778000000|2021-06-27 07:13:20|1862.29|1852.29|1862.92|1852.92|1862.94|1852.94|1862.29|1852.29|25
1624778010000|2021-06-27 07:13:30|1862.96|1852.96|1862.49|1852.49|1862.96|1852.96|1862.38|1852.38|29
1624778020000|2021-06-27 07:13:40|1862.5|1852.5|1862.85|1852.85|1862.85|1852.85|1862.48|1852.48|28
1624778030000|2021-06-27 07:13:50|1862.99|1852.99|1863|1853|1863.44|1853.44|1862.99|1852.99|26
1624778040000|2021-06-27 07:14:00|1862.99|1852.99|1863.28|1853.28|1863.3|1853.3|1862.91|1852.91|28
1624778050000|2021-06-27 07:14:10|1863.35|1853.35|1865.88|1855.88|1865.88|1855.88|1863.23|1853.23|26
1624778060000|2021-06-27 07:14:20|1865.77|1855.77|1866.65|1856.65|1866.75|1856.75|1865.76|1855.76|35
1624778070000|2021-06-27 07:14:30|1866.68|1856.68|1867.11|1857.11|1867.14|1857.14|1866.59|1856.59|33
1624778080000|2021-06-27 07:14:40|1867.19|1857.19|1867.03|1857.03|1867.7|1857.7|1867.03|1857.03|39
1624778090000|2021-06-27 07:14:50|1867.02|1857.02|1867.71|1857.71|1868.04|1858.04|1866.94|1856.94|37
1624778100000|2021-06-27 07:15:00|1867.6|1857.6|1869|1859|1869.11|1859.11|1867.58|1857.58|33
1624778110000|2021-06-27 07:15:10|1869.01|1859.01|1870.06|1860.06|1870.16|1860.16|1869.01|1859.01|37
1624778120000|2021-06-27 07:15:20|1870.09|1860.09|1869.16|1859.16|1870.4|1860.4|1869.14|1859.14|36
1624778130000|2021-06-27 07:15:30|1869.2|1859.2|1868.22|1858.22|1869.3|1859.3|1867.84|1857.84|34
1624778140000|2021-06-27 07:15:40|1868.21|1858.21|1867.61|1857.61|1868.99|1858.99|1867.57|1857.57|35
1624778150000|2021-06-27 07:15:50|1867.68|1857.68|1866.4|1856.4|1867.68|1857.68|1866.36|1856.36|34
1624778160000|2021-06-27 07:16:00|1866.25|1856.25|1866.64|1856.64|1866.66|1856.66|1866.23|1856.23|37
1624778170000|2021-06-27 07:16:10|1866.52|1856.52|1865.35|1855.35|1866.68|1856.68|1865.35|1855.35|31
1624778180000|2021-06-27 07:16:20|1865.36|1855.36|1865.34|1855.34|1865.78|1855.78|1865.1|1855.1|29
1624778190000|2021-06-27 07:16:30|1865.22|1855.22|1864.92|1854.92|1865.5|1855.5|1864.85|1854.85|27
1624778200000|2021-06-27 07:16:40|1864.93|1854.93|1865.08|1855.08|1865.17|1855.17|1864.86|1854.86|32
1624778210000|2021-06-27 07:16:50|1864.96|1854.96|1864.48|1854.48|1865.14|1855.14|1864.48|1854.48|32
1624778220000|2021-06-27 07:17:00|1864.49|1854.49|1865.52|1855.52|1865.53|1855.53|1864.42|1854.42|28
1624778230000|2021-06-27 07:17:10|1865.6|1855.6|1865.95|1855.95|1866.02|1856.02|1865.6|1855.6|35
1624778240000|2021-06-27 07:17:20|1865.94|1855.94|1866.61|1856.61|1866.61|1856.61|1865.93|1855.93|27
1624778250000|2021-06-27 07:17:30|1866.63|1856.63|1867.59|1857.59|1867.59|1857.59|1866.61|1856.61|34
1624778260000|2021-06-27 07:17:40|1867.64|1857.64|1868.1|1858.1|1868.1|1858.1|1867.09|1857.09|37
1624778270000|2021-06-27 07:17:50|1868.08|1858.08|1867.29|1857.29|1868.17|1858.17|1867.17|1857.17|24
1624778280000|2021-06-27 07:18:00|1867.23|1857.23|1867.08|1857.08|1867.31|1857.31|1867.08|1857.08|21
1624778290000|2021-06-27 07:18:10|1867.09|1857.09|1866.95|1856.95|1867.13|1857.13|1866.54|1856.54|29
1624778300000|2021-06-27 07:18:20|1866.9|1856.9|1867.16|1857.16|1867.16|1857.16|1866.81|1856.81|20
1624778310000|2021-06-27 07:18:30|1867.11|1857.11|1866.47|1856.47|1867.18|1857.18|1866.31|1856.31|25
1624778320000|2021-06-27 07:18:40|1866.4|1856.4|1866.29|1856.29|1866.51|1856.51|1866.28|1856.28|23
1624778330000|2021-06-27 07:18:50|1866.31|1856.31|1865.78|1855.78|1866.33|1856.33|1865.71|1855.71|19
1624778340000|2021-06-27 07:19:00|1865.79|1855.79|1865.8|1855.8|1865.94|1855.94|1865.71|1855.71|18
1624778350000|2021-06-27 07:19:10|1865.79|1855.79|1865.32|1855.32|1865.83|1855.83|1865.24|1855.24|19
1624778360000|2021-06-27 07:19:20|1865.34|1855.34|1865.19|1855.19|1865.38|1855.38|1865.06|1855.06|27
1624778370000|2021-06-27 07:19:30|1865.17|1855.17|1865|1855|1865.18|1855.18|1864.82|1854.82|10
1624778380000|2021-06-27 07:19:40|1864.96|1854.96|1864.39|1854.39|1864.96|1854.96|1864.26|1854.26|28
1624778390000|2021-06-27 07:19:50|1864.38|1854.38|1864.19|1854.19|1864.39|1854.39|1864.19|1854.19|10
1624778400000|2021-06-27 07:20:00|1864.2|1854.2|1864.02|1854.02|1864.28|1854.28|1863.42|1853.42|12
1624778410000|2021-06-27 07:20:10|1864|1854|1863.59|1853.59|1864.15|1854.15|1863.47|1853.47|33
1624778420000|2021-06-27 07:20:20|1863.52|1853.52|1863.1|1853.1|1863.54|1853.54|1862.98|1852.98|23
1624778430000|2021-06-27 07:20:30|1863.11|1853.11|1863.02|1853.02|1863.38|1853.38|1862.78|1852.78|34
1624778440000|2021-06-27 07:20:40|1863.04|1853.04|1863.3|1853.3|1863.3|1853.3|1863.02|1853.02|28
1624778450000|2021-06-27 07:20:50|1863.34|1853.34|1863.35|1853.35|1863.46|1853.46|1863.33|1853.33|26
1624778460000|2021-06-27 07:21:00|1863.37|1853.37|1863.91|1853.91|1863.92|1853.92|1863.36|1853.36|27
1624778470000|2021-06-27 07:21:10|1863.96|1853.96|1864.34|1854.34|1864.34|1854.34|1863.74|1853.74|32
1624778480000|2021-06-27 07:21:20|1864.33|1854.33|1864.74|1854.74|1864.91|1854.91|1864.33|1854.33|30
1624778490000|2021-06-27 07:21:30|1864.75|1854.75|1864.67|1854.67|1865.36|1855.36|1864.67|1854.67|29
1624778500000|2021-06-27 07:21:40|1864.73|1854.73|1864.56|1854.56|1865.02|1855.02|1864.5|1854.5|16
1624778510000|2021-06-27 07:21:50|1864.55|1854.55|1864.76|1854.76|1864.76|1854.76|1864.5|1854.5|23
1624778520000|2021-06-27 07:22:00|1864.77|1854.77|1864.73|1854.73|1864.79|1854.79|1864.72|1854.72|8
1624778530000|2021-06-27 07:22:10|1864.74|1854.74|1865.04|1855.04|1865.08|1855.08|1864.74|1854.74|6
1624778540000|2021-06-27 07:22:20|1865.01|1855.01|1864.85|1854.85|1865.17|1855.17|1864.85|1854.85|20
1624778550000|2021-06-27 07:22:30|1864.86|1854.86|1864.96|1854.96|1864.96|1854.96|1864.86|1854.86|31
1624778560000|2021-06-27 07:22:40|1864.93|1854.93|1864.99|1854.99|1865.05|1855.05|1864.93|1854.93|27
1624778570000|2021-06-27 07:22:50|1864.98|1854.98|1864.42|1854.42|1865.02|1855.02|1864.39|1854.39|31
1624778580000|2021-06-27 07:23:00|1864.27|1854.27|1864.48|1854.48|1864.52|1854.52|1863.99|1853.99|33
1624778590000|2021-06-27 07:23:10|1864.5|1854.5|1864.86|1854.86|1864.86|1854.86|1864.44|1854.44|35
1624778600000|2021-06-27 07:23:20|1864.78|1854.78|1864.84|1854.84|1864.87|1854.87|1864.71|1854.71|30
1624778610000|2021-06-27 07:23:30|1864.85|1854.85|1864.36|1854.36|1864.87|1854.87|1864.22|1854.22|30
1624778620000|2021-06-27 07:23:40|1864.29|1854.29|1864.64|1854.64|1864.69|1854.69|1864.15|1854.15|32
1624778630000|2021-06-27 07:23:50|1864.65|1854.65|1864.66|1854.66|1864.79|1854.79|1864.53|1854.53|33
1624778640000|2021-06-27 07:24:00|1864.59|1854.59|1864.95|1854.95|1864.95|1854.95|1864.48|1854.48|32
1624778650000|2021-06-27 07:24:10|1864.99|1854.99|1864.27|1854.27|1865|1855|1864.03|1854.03|35
1624778660000|2021-06-27 07:24:20|1864.17|1854.17|1864.36|1854.36|1864.38|1854.38|1863.94|1853.94|33
1624778670000|2021-06-27 07:24:30|1864.37|1854.37|1864.13|1854.13|1864.54|1854.54|1864.11|1854.11|23
1624778680000|2021-06-27 07:24:40|1864.09|1854.09|1863.7|1853.7|1864.13|1854.13|1863.69|1853.69|30
1624778690000|2021-06-27 07:24:50|1863.71|1853.71|1864.47|1854.47|1864.59|1854.59|1863.66|1853.66|31
1624778700000|2021-06-27 07:25:00|1864.41|1854.41|1864.19|1854.19|1864.6|1854.6|1864.18|1854.18|20
1624778710000|2021-06-27 07:25:10|1863.95|1853.95|1863.85|1853.85|1864.03|1854.03|1863.84|1853.84|17
1624778720000|2021-06-27 07:25:20|1863.86|1853.86|1863.69|1853.69|1863.86|1853.86|1863.58|1853.58|23
1624778730000|2021-06-27 07:25:30|1863.67|1853.67|1863.58|1853.58|1863.92|1853.92|1863.56|1853.56|26
1624778740000|2021-06-27 07:25:40|1863.59|1853.59|1863.5|1853.5|1863.65|1853.65|1863.48|1853.48|15
1624778750000|2021-06-27 07:25:50|1863.51|1853.51|1862.88|1852.88|1863.62|1853.62|1862.88|1852.88|18
1624778760000|2021-06-27 07:26:00|1863.05|1853.05|1864.05|1854.05|1864.05|1854.05|1863.04|1853.04|30
1624778770000|2021-06-27 07:26:10|1864.07|1854.07|1864.14|1854.14|1864.3|1854.3|1863.94|1853.94|34
1624778780000|2021-06-27 07:26:20|1864.16|1854.16|1863.47|1853.47|1864.22|1854.22|1863.46|1853.46|32
1624778790000|2021-06-27 07:26:30|1863.48|1853.48|1863.02|1853.02|1863.48|1853.48|1863.01|1853.01|13
1624778800000|2021-06-27 07:26:40|1863.05|1853.05|1862.83|1852.83|1863.12|1853.12|1862.69|1852.69|32
1624778810000|2021-06-27 07:26:50|1862.84|1852.84|1861.97|1851.97|1862.89|1852.89|1861.93|1851.93|27
1624778820000|2021-06-27 07:27:00|1861.91|1851.91|1861.54|1851.54|1861.96|1851.96|1861.46|1851.46|27
1624778830000|2021-06-27 07:27:10|1861.74|1851.74|1861.29|1851.29|1861.79|1851.79|1861.29|1851.29|23
1624778840000|2021-06-27 07:27:20|1861.19|1851.19|1860.61|1850.61|1861.19|1851.19|1860.36|1850.36|28
1624778850000|2021-06-27 07:27:30|1860.56|1850.56|1859.36|1849.36|1860.56|1850.56|1859.27|1849.27|36
1624778860000|2021-06-27 07:27:40|1859.35|1849.35|1858.78|1848.78|1859.35|1849.35|1858.75|1848.75|28
1624778870000|2021-06-27 07:27:50|1858.79|1848.79|1859.7|1849.7|1859.76|1849.76|1858.75|1848.75|30
1624778880000|2021-06-27 07:28:00|1859.66|1849.66|1857.99|1847.99|1859.66|1849.66|1857.9|1847.9|37
1624778890000|2021-06-27 07:28:10|1857.95|1847.95|1858.24|1848.24|1858.24|1848.24|1857.93|1847.93|24
1624778900000|2021-06-27 07:28:20|1858.21|1848.21|1858.98|1848.98|1858.98|1848.98|1858.21|1848.21|36
1624778910000|2021-06-27 07:28:30|1859.04|1849.04|1858.97|1848.97|1859.17|1849.17|1858.88|1848.88|33
1624778920000|2021-06-27 07:28:40|1858.99|1848.99|1858.7|1848.7|1859.02|1849.02|1858.59|1848.59|28
1624778930000|2021-06-27 07:28:50|1858.86|1848.86|1857.73|1847.73|1858.86|1848.86|1857.73|1847.73|29
1624778940000|2021-06-27 07:29:00|1857.75|1847.75|1859.25|1849.25|1859.25|1849.25|1857.55|1847.55|28
1624778950000|2021-06-27 07:29:10|1859.3|1849.3|1858.2|1848.2|1859.47|1849.47|1858.19|1848.19|32
1624778960000|2021-06-27 07:29:20|1858.21|1848.21|1858.22|1848.22|1858.58|1848.58|1858.12|1848.12|33
1624778970000|2021-06-27 07:29:30|1858.23|1848.23|1857.72|1847.72|1858.27|1848.27|1857.72|1847.72|30
1624778980000|2021-06-27 07:29:40|1857.7|1847.7|1857.75|1847.75|1857.75|1847.75|1857.63|1847.63|16
1624778990000|2021-06-27 07:29:50|1857.7|1847.7|1858.41|1848.41|1858.42|1848.42|1857.7|1847.7|13
1624779000000|2021-06-27 07:30:00|1858.43|1848.43|1859.74|1849.74|1859.74|1849.74|1858.43|1848.43|26
1624779010000|2021-06-27 07:30:10|1859.79|1849.79|1859.65|1849.65|1859.82|1849.82|1859.57|1849.57|19
1624779020000|2021-06-27 07:30:20|1859.66|1849.66|1859.75|1849.75|1859.75|1849.75|1859.54|1849.54|14
1624779030000|2021-06-27 07:30:30|1859.79|1849.79|1859.95|1849.95|1859.95|1849.95|1859.79|1849.79|13
1624779040000|2021-06-27 07:30:40|1859.98|1849.98|1861.17|1851.17|1861.21|1851.21|1859.98|1849.98|27
1624779050000|2021-06-27 07:30:50|1861.18|1851.18|1862.32|1852.32|1862.32|1852.32|1861.1|1851.1|24
1624779060000|2021-06-27 07:31:00|1862.35|1852.35|1862.16|1852.16|1862.62|1852.62|1862.16|1852.16|32
1624779070000|2021-06-27 07:31:10|1862.18|1852.18|1861.52|1851.52|1862.18|1852.18|1861.33|1851.33|27
1624779080000|2021-06-27 07:31:20|1861.6|1851.6|1861.61|1851.61|1861.7|1851.7|1861.45|1851.45|29
1624779090000|2021-06-27 07:31:30|1861.62|1851.62|1861.08|1851.08|1861.62|1851.62|1861.08|1851.08|25
1624779100000|2021-06-27 07:31:40|1861.09|1851.09|1861.11|1851.11|1861.11|1851.11|1861.09|1851.09|5
1624779110000|2021-06-27 07:31:50|1861.15|1851.15|1861.76|1851.76|1861.78|1851.78|1861.15|1851.15|33
1624779120000|2021-06-27 07:32:00|1861.69|1851.69|1861.77|1851.77|1861.81|1851.81|1861.68|1851.68|13
1624779130000|2021-06-27 07:32:10|1861.78|1851.78|1863.03|1853.03|1863.03|1853.03|1861.78|1851.78|31
1624779140000|2021-06-27 07:32:20|1863.13|1853.13|1863.39|1853.39|1863.4|1853.4|1863.05|1853.05|21
1624779150000|2021-06-27 07:32:30|1863.41|1853.41|1863.53|1853.53|1863.53|1853.53|1863.41|1853.41|10
1624779160000|2021-06-27 07:32:40|1863.49|1853.49|1863.75|1853.75|1863.93|1853.93|1863.49|1853.49|29
1624779170000|2021-06-27 07:32:50|1863.76|1853.76|1863.83|1853.83|1863.83|1853.83|1863.71|1853.71|19
1624779180000|2021-06-27 07:33:00|1863.85|1853.85|1864.51|1854.51|1864.73|1854.73|1863.85|1853.85|26
1624779190000|2021-06-27 07:33:10|1864.44|1854.44|1864.9|1854.9|1864.9|1854.9|1864.3|1854.3|28
1624779200000|2021-06-27 07:33:20|1864.85|1854.85|1865.26|1855.26|1865.34|1855.34|1864.85|1854.85|29
1624779210000|2021-06-27 07:33:30|1865.2|1855.2|1865.61|1855.61|1866.12|1856.12|1865.2|1855.2|33
1624779220000|2021-06-27 07:33:40|1865.66|1855.66|1865.6|1855.6|1865.69|1855.69|1865.42|1855.42|28
1624779230000|2021-06-27 07:33:50|1865.61|1855.61|1866.81|1856.81|1867.08|1857.08|1865.61|1855.61|31
1624779240000|2021-06-27 07:34:00|1866.83|1856.83|1866.24|1856.24|1866.85|1856.85|1866.18|1856.18|33
1624779250000|2021-06-27 07:34:10|1866.27|1856.27|1866.26|1856.26|1866.35|1856.35|1866.06|1856.06|26
1624779260000|2021-06-27 07:34:20|1866.25|1856.25|1866|1856|1866.29|1856.29|1866|1856|20
1624779270000|2021-06-27 07:34:30|1865.98|1855.98|1865.77|1855.77|1866.02|1856.02|1865.77|1855.77|27
1624779280000|2021-06-27 07:34:40|1865.75|1855.75|1865.62|1855.62|1865.79|1855.79|1865.52|1855.52|30
1624779290000|2021-06-27 07:34:50|1865.63|1855.63|1865.81|1855.81|1865.91|1855.91|1865.47|1855.47|21
1624779300000|2021-06-27 07:35:00|1866|1856|1866.52|1856.52|1866.52|1856.52|1865.86|1855.86|29
1624779310000|2021-06-27 07:35:10|1866.47|1856.47|1867.13|1857.13|1867.3|1857.3|1866.47|1856.47|35
1624779320000|2021-06-27 07:35:20|1867.18|1857.18|1868.23|1858.23|1868.29|1858.29|1867.05|1857.05|36
1624779330000|2021-06-27 07:35:30|1868.37|1858.37|1872.33|1862.33|1872.33|1862.33|1868.37|1858.37|38
1624779340000|2021-06-27 07:35:40|1872.67|1862.67|1873.53|1863.53|1873.53|1863.53|1872.42|1862.42|37
1624779350000|2021-06-27 07:35:50|1873.39|1863.39|1873.14|1863.14|1873.44|1863.44|1872.64|1862.64|38
1624779360000|2021-06-27 07:36:00|1873.12|1863.12|1871.25|1861.25|1873.27|1863.27|1871.25|1861.25|39
1624779370000|2021-06-27 07:36:10|1871.18|1861.18|1872.24|1862.24|1872.7|1862.7|1870.91|1860.91|39
1624779380000|2021-06-27 07:36:20|1872.17|1862.17|1871.73|1861.73|1872.17|1862.17|1871.72|1861.72|37
1624779390000|2021-06-27 07:36:30|1871.5|1861.5|1871.6|1861.6|1872.22|1862.22|1871.35|1861.35|36
1624779400000|2021-06-27 07:36:40|1871.67|1861.67|1871.97|1861.97|1872.12|1862.12|1871.67|1861.67|31
1624779410000|2021-06-27 07:36:50|1871.96|1861.96|1872.76|1862.76|1872.76|1862.76|1871.69|1861.69|28
1624779420000|2021-06-27 07:37:00|1872.82|1862.82|1873.64|1863.64|1873.68|1863.68|1872.82|1862.82|37
1624779430000|2021-06-27 07:37:10|1873.61|1863.61|1873.6|1863.6|1873.76|1863.76|1873.53|1863.53|33
1624779440000|2021-06-27 07:37:20|1873.58|1863.58|1874.01|1864.01|1874.19|1864.19|1873.52|1863.52|27
1624779450000|2021-06-27 07:37:30|1874.12|1864.12|1873.62|1863.62|1874.18|1864.18|1873.62|1863.62|34
1624779460000|2021-06-27 07:37:40|1873.54|1863.54|1873.43|1863.43|1873.99|1863.99|1873.42|1863.42|35
1624779470000|2021-06-27 07:37:50|1873.49|1863.49|1873.67|1863.67|1874.08|1864.08|1873.49|1863.49|33
1624779480000|2021-06-27 07:38:00|1873.6|1863.6|1873.89|1863.89|1873.93|1863.93|1873.57|1863.57|35
1624779490000|2021-06-27 07:38:10|1873.85|1863.85|1873.34|1863.34|1873.85|1863.85|1873.3|1863.3|24
1624779500000|2021-06-27 07:38:20|1873.36|1863.36|1872.89|1862.89|1873.4|1863.4|1872.89|1862.89|23
1624779510000|2021-06-27 07:38:30|1872.74|1862.74|1872.56|1862.56|1872.74|1862.74|1872.2|1862.2|35
1624779520000|2021-06-27 07:38:40|1872.59|1862.59|1872.08|1862.08|1872.59|1862.59|1872.08|1862.08|29
1624779530000|2021-06-27 07:38:50|1872.28|1862.28|1872.24|1862.24|1872.58|1862.58|1872.24|1862.24|28
1624779540000|2021-06-27 07:39:00|1872.09|1862.09|1872.05|1862.05|1872.33|1862.33|1871.84|1861.84|25
1624779550000|2021-06-27 07:39:10|1872.09|1862.09|1870.78|1860.78|1872.09|1862.09|1870.78|1860.78|19
1624779560000|2021-06-27 07:39:20|1870.79|1860.79|1871.73|1861.73|1871.91|1861.91|1870.78|1860.78|10
1624779570000|2021-06-27 07:39:30|1871.72|1861.72|1871.39|1861.39|1871.81|1861.81|1871.27|1861.27|24
1624779580000|2021-06-27 07:39:40|1871.37|1861.37|1870.92|1860.92|1871.42|1861.42|1870.35|1860.35|33
1624779590000|2021-06-27 07:39:50|1870.85|1860.85|1870.97|1860.97|1870.97|1860.97|1870.56|1860.56|34
1624779600000|2021-06-27 07:40:00|1870.85|1860.85|1871.45|1861.45|1871.45|1861.45|1870.54|1860.54|30
1624779610000|2021-06-27 07:40:10|1871.44|1861.44|1872.66|1862.66|1872.67|1862.67|1871.44|1861.44|34
1624779620000|2021-06-27 07:40:20|1872.67|1862.67|1872.32|1862.32|1872.72|1862.72|1872.27|1862.27|33
1624779630000|2021-06-27 07:40:30|1872.23|1862.23|1872.15|1862.15|1872.32|1862.32|1872.05|1862.05|27
1624779640000|2021-06-27 07:40:40|1871.76|1861.76|1871.18|1861.18|1871.76|1861.76|1871.17|1861.17|26
1624779650000|2021-06-27 07:40:50|1871.09|1861.09|1870.93|1860.93|1871.32|1861.32|1870.93|1860.93|21
1624779660000|2021-06-27 07:41:00|1870.92|1860.92|1872.07|1862.07|1872.08|1862.08|1870.92|1860.92|29
1624779670000|2021-06-27 07:41:10|1872.08|1862.08|1871.78|1861.78|1872.17|1862.17|1871.78|1861.78|34
1624779680000|2021-06-27 07:41:20|1871.72|1861.72|1873.34|1863.34|1873.34|1863.34|1871.66|1861.66|35
1624779690000|2021-06-27 07:41:30|1873.77|1863.77|1873.83|1863.83|1873.87|1863.87|1873.43|1863.43|35
1624779700000|2021-06-27 07:41:40|1873.84|1863.84|1874.63|1864.63|1874.63|1864.63|1873.84|1863.84|32
1624779710000|2021-06-27 07:41:50|1874.61|1864.61|1874.03|1864.03|1875.33|1865.33|1874.03|1864.03|36
1624779720000|2021-06-27 07:42:00|1873.91|1863.91|1872.96|1862.96|1873.91|1863.91|1872.75|1862.75|38
1624779730000|2021-06-27 07:42:10|1873|1863|1873.79|1863.79|1873.79|1863.79|1872.99|1862.99|31
1624779740000|2021-06-27 07:42:20|1873.72|1863.72|1873.51|1863.51|1873.98|1863.98|1873.45|1863.45|37
1624779750000|2021-06-27 07:42:30|1873.5|1863.5|1873.56|1863.56|1873.61|1863.61|1873.49|1863.49|16
1624779760000|2021-06-27 07:42:40|1873.57|1863.57|1872.63|1862.63|1873.57|1863.57|1872.39|1862.39|27
1624779770000|2021-06-27 07:42:50|1872.62|1862.62|1872.54|1862.54|1872.66|1862.66|1872.49|1862.49|27
1624779780000|2021-06-27 07:43:00|1872.55|1862.55|1872.11|1862.11|1872.56|1862.56|1872.05|1862.05|18
1624779790000|2021-06-27 07:43:10|1872.1|1862.1|1872.81|1862.81|1872.81|1862.81|1872.1|1862.1|28
1624779800000|2021-06-27 07:43:20|1873.06|1863.06|1873.95|1863.95|1874.02|1864.02|1873.06|1863.06|34
1624779810000|2021-06-27 07:43:30|1873.9|1863.9|1874.77|1864.77|1874.77|1864.77|1873.89|1863.89|29
1624779820000|2021-06-27 07:43:40|1874.82|1864.82|1874.85|1864.85|1874.91|1864.91|1874.76|1864.76|26
1624779830000|2021-06-27 07:43:50|1874.8|1864.8|1874.8|1864.8|1874.91|1864.91|1874.44|1864.44|33
1624779840000|2021-06-27 07:44:00|1874.88|1864.88|1874.82|1864.82|1875|1865|1874.7|1864.7|35
1624779850000|2021-06-27 07:44:10|1874.8|1864.8|1874.52|1864.52|1874.8|1864.8|1874.44|1864.44|24
1624779860000|2021-06-27 07:44:20|1874.44|1864.44|1874.57|1864.57|1874.74|1864.74|1874.44|1864.44|30
1624779870000|2021-06-27 07:44:30|1874.56|1864.56|1874.39|1864.39|1874.61|1864.61|1873.66|1863.66|28
1624779880000|2021-06-27 07:44:40|1874.37|1864.37|1874.57|1864.57|1874.59|1864.59|1874.27|1864.27|30
1624779890000|2021-06-27 07:44:50|1874.5|1864.5|1874.4|1864.4|1874.8|1864.8|1874.37|1864.37|25
1624779900000|2021-06-27 07:45:00|1874.39|1864.39|1875.35|1865.35|1875.43|1865.43|1874.39|1864.39|30
1624779910000|2021-06-27 07:45:10|1875.3|1865.3|1876.12|1866.12|1876.38|1866.38|1875.3|1865.3|38
1624779920000|2021-06-27 07:45:20|1876.18|1866.18|1876.34|1866.34|1876.64|1866.64|1876.01|1866.01|35
1624779930000|2021-06-27 07:45:30|1876.33|1866.33|1876.34|1866.34|1876.58|1866.58|1876.18|1866.18|33
1624779940000|2021-06-27 07:45:40|1876.35|1866.35|1876.16|1866.16|1876.35|1866.35|1876.15|1866.15|27
1624779950000|2021-06-27 07:45:50|1876.17|1866.17|1875.65|1865.65|1876.23|1866.23|1875.65|1865.65|24
1624779960000|2021-06-27 07:46:00|1875.47|1865.47|1875.49|1865.49|1875.66|1865.66|1875.4|1865.4|21
1624779970000|2021-06-27 07:46:10|1875.54|1865.54|1875.22|1865.22|1875.67|1865.67|1875.08|1865.08|32
1624779980000|2021-06-27 07:46:20|1875.15|1865.15|1874.63|1864.63|1875.15|1865.15|1874.63|1864.63|19
1624779990000|2021-06-27 07:46:30|1874.64|1864.64|1874|1864|1874.75|1864.75|1873.97|1863.97|23
1624780000000|2021-06-27 07:46:40|1874.05|1864.05|1873.8|1863.8|1874.05|1864.05|1873.63|1863.63|19
1624780010000|2021-06-27 07:46:50|1873.34|1863.34|1873.09|1863.09|1873.35|1863.35|1873.04|1863.04|27
1624780020000|2021-06-27 07:47:00|1873.1|1863.1|1873.07|1863.07|1873.21|1863.21|1873.01|1863.01|23
1624780030000|2021-06-27 07:47:10|1873|1863|1873.81|1863.81|1873.84|1863.84|1872.7|1862.7|36
1624780040000|2021-06-27 07:47:20|1873.82|1863.82|1873.85|1863.85|1873.93|1863.93|1873.7|1863.7|16
1624780050000|2021-06-27 07:47:30|1873.86|1863.86|1874.21|1864.21|1874.3|1864.3|1873.84|1863.84|21
1624780060000|2021-06-27 07:47:40|1873.41|1863.41|1873.47|1863.47|1874.21|1864.21|1873.39|1863.39|23
1624780070000|2021-06-27 07:47:50|1873.49|1863.49|1873.34|1863.34|1873.59|1863.59|1873.25|1863.25|17
1624780080000|2021-06-27 07:48:00|1873.44|1863.44|1874.22|1864.22|1874.37|1864.37|1873.18|1863.18|24
1624780090000|2021-06-27 07:48:10|1874.28|1864.28|1874.27|1864.27|1874.55|1864.55|1874.14|1864.14|21
1624780100000|2021-06-27 07:48:20|1874.28|1864.28|1873.97|1863.97|1874.34|1864.34|1873.92|1863.92|30
1624780110000|2021-06-27 07:48:30|1873.95|1863.95|1874.83|1864.83|1875.03|1865.03|1873.76|1863.76|32
1624780120000|2021-06-27 07:48:40|1874.85|1864.85|1875.07|1865.07|1875.25|1865.25|1874.84|1864.84|29
1624780130000|2021-06-27 07:48:50|1875.11|1865.11|1875.15|1865.15|1875.17|1865.17|1874.99|1864.99|24
1624780140000|2021-06-27 07:49:00|1875.13|1865.13|1875.08|1865.08|1875.13|1865.13|1874.87|1864.87|29
1624780150000|2021-06-27 07:49:10|1875.24|1865.24|1875.46|1865.46|1875.51|1865.51|1875.24|1865.24|27
1624780160000|2021-06-27 07:49:20|1875.45|1865.45|1875.48|1865.48|1875.49|1865.49|1875.4|1865.4|27
1624780170000|2021-06-27 07:49:30|1875.46|1865.46|1875.68|1865.68|1875.71|1865.71|1875.4|1865.4|28
1624780180000|2021-06-27 07:49:40|1875.69|1865.69|1875.67|1865.67|1875.71|1865.71|1875.63|1865.63|15
1624780190000|2021-06-27 07:49:50|1875.68|1865.68|1875.9|1865.9|1875.9|1865.9|1875.6|1865.6|30
1624780200000|2021-06-27 07:50:00|1875.85|1865.85|1875.45|1865.45|1875.85|1865.85|1875.45|1865.45|12
1624780210000|2021-06-27 07:50:10|1875.46|1865.46|1875.02|1865.02|1875.46|1865.46|1875.02|1865.02|20
1624780220000|2021-06-27 07:50:20|1875.06|1865.06|1875.59|1865.59|1875.6|1865.6|1874.75|1864.75|30
1624780230000|2021-06-27 07:50:30|1875.7|1865.7|1876|1866|1876|1866|1875.65|1865.65|27
1624780240000|2021-06-27 07:50:40|1876.01|1866.01|1875.97|1865.97|1876.03|1866.03|1875.29|1865.29|23
1624780250000|2021-06-27 07:50:50|1876.18|1866.18|1874.5|1864.5|1876.52|1866.52|1874.22|1864.22|31
1624780260000|2021-06-27 07:51:00|1874.36|1864.36|1875.1|1865.1|1875.13|1865.13|1874.36|1864.36|26
1624780270000|2021-06-27 07:51:10|1875.17|1865.17|1874.35|1864.35|1875.4|1865.4|1874.35|1864.35|31
1624780280000|2021-06-27 07:51:20|1874.23|1864.23|1874.24|1864.24|1874.35|1864.35|1873.69|1863.69|33
1624780290000|2021-06-27 07:51:30|1874.17|1864.17|1873.4|1863.4|1874.25|1864.25|1873.27|1863.27|27
1624780300000|2021-06-27 07:51:40|1873.33|1863.33|1874.8|1864.8|1874.8|1864.8|1873.33|1863.33|30
1624780310000|2021-06-27 07:51:50|1874.94|1864.94|1874.63|1864.63|1874.99|1864.99|1874.57|1864.57|21
1624780320000|2021-06-27 07:52:00|1874.85|1864.85|1874.67|1864.67|1875.11|1865.11|1874.48|1864.48|27
1624780330000|2021-06-27 07:52:10|1874.68|1864.68|1874.74|1864.74|1875|1865|1874.52|1864.52|29
1624780340000|2021-06-27 07:52:20|1874.84|1864.84|1874.65|1864.65|1874.84|1864.84|1874.59|1864.59|12
1624780350000|2021-06-27 07:52:30|1874.64|1864.64|1874.99|1864.99|1875.03|1865.03|1874.64|1864.64|10
1624780360000|2021-06-27 07:52:40|1875|1865|1874.8|1864.8|1875.2|1865.2|1874.8|1864.8|15
1624780370000|2021-06-27 07:52:50|1874.82|1864.82|1875.55|1865.55|1875.65|1865.65|1874.82|1864.82|30
1624780380000|2021-06-27 07:53:00|1875.54|1865.54|1874.85|1864.85|1875.54|1865.54|1874.34|1864.34|26
1624780390000|2021-06-27 07:53:10|1874.87|1864.87|1875.2|1865.2|1875.27|1865.27|1874.62|1864.62|26
1624780400000|2021-06-27 07:53:20|1875.19|1865.19|1875.44|1865.44|1875.52|1865.52|1875.14|1865.14|16
1624780410000|2021-06-27 07:53:30|1875.5|1865.5|1876.29|1866.29|1876.54|1866.54|1875.5|1865.5|20
1624780420000|2021-06-27 07:53:40|1876.27|1866.27|1876.17|1866.17|1876.31|1866.31|1876.17|1866.17|18
1624780430000|2021-06-27 07:53:50|1876.21|1866.21|1876.04|1866.04|1876.21|1866.21|1874.68|1864.68|31
1624780440000|2021-06-27 07:54:00|1876.01|1866.01|1876|1866|1876.06|1866.06|1875.84|1865.84|28
1624780450000|2021-06-27 07:54:10|1875.99|1865.99|1875.09|1865.09|1875.99|1865.99|1875.09|1865.09|21
1624780460000|2021-06-27 07:54:20|1875.14|1865.14|1875.24|1865.24|1875.26|1865.26|1874.93|1864.93|17
1624780470000|2021-06-27 07:54:30|1875.25|1865.25|1875.23|1865.23|1875.27|1865.27|1875.2|1865.2|17
1624780480000|2021-06-27 07:54:40|1875.25|1865.25|1875.56|1865.56|1875.74|1865.74|1875.15|1865.15|27
1624780490000|2021-06-27 07:54:50|1875.55|1865.55|1875.62|1865.62|1875.65|1865.65|1875.34|1865.34|22
1624780500000|2021-06-27 07:55:00|1875.6|1865.6|1875.67|1865.67|1875.76|1865.76|1875.6|1865.6|21
1624780510000|2021-06-27 07:55:10|1875.71|1865.71|1875.07|1865.07|1875.71|1865.71|1875.05|1865.05|22
1624780520000|2021-06-27 07:55:20|1875.2|1865.2|1874.85|1864.85|1875.2|1865.2|1874.85|1864.85|10
1624780530000|2021-06-27 07:55:30|1874.84|1864.84|1874.82|1864.82|1874.84|1864.84|1874.82|1864.82|3
1624780540000|2021-06-27 07:55:40|1874.83|1864.83|1874.81|1864.81|1874.83|1864.83|1874.75|1864.75|7
1624780550000|2021-06-27 07:55:50|1874.85|1864.85|1874.64|1864.64|1875.4|1865.4|1874.64|1864.64|25
1624780560000|2021-06-27 07:56:00|1874.68|1864.68|1875.21|1865.21|1875.26|1865.26|1874.68|1864.68|21
1624780570000|2021-06-27 07:56:10|1875.09|1865.09|1875.26|1865.26|1875.52|1865.52|1875.09|1865.09|29
1624780580000|2021-06-27 07:56:20|1875.18|1865.18|1875.03|1865.03|1875.25|1865.25|1874.82|1864.82|29
1624780590000|2021-06-27 07:56:30|1874.95|1864.95|1874.63|1864.63|1875.03|1865.03|1874.58|1864.58|17
1624780600000|2021-06-27 07:56:40|1874.58|1864.58|1874.88|1864.88|1874.89|1864.89|1874.58|1864.58|4
1624780610000|2021-06-27 07:56:50|1874.63|1864.63|1874.58|1864.58|1874.79|1864.79|1874.58|1864.58|4
1624780620000|2021-06-27 07:57:00|1874.56|1864.56|1875.21|1865.21|1875.47|1865.47|1874.56|1864.56|26
1624780630000|2021-06-27 07:57:10|1875.2|1865.2|1875.18|1865.18|1875.21|1865.21|1875.09|1865.09|14
1624780640000|2021-06-27 07:57:20|1875.2|1865.2|1874.9|1864.9|1875.2|1865.2|1874.9|1864.9|14
1624780650000|2021-06-27 07:57:30|1874.84|1864.84|1874.7|1864.7|1874.85|1864.85|1874.29|1864.29|28
1624780660000|2021-06-27 07:57:40|1874.64|1864.64|1874.9|1864.9|1875.05|1865.05|1874.62|1864.62|28
1624780670000|2021-06-27 07:57:50|1874.88|1864.88|1874.78|1864.78|1874.9|1864.9|1874.66|1864.66|20
1624780680000|2021-06-27 07:58:00|1874.76|1864.76|1874.63|1864.63|1874.76|1864.76|1874.62|1864.62|17
1624780690000|2021-06-27 07:58:10|1874.64|1864.64|1874.8|1864.8|1874.84|1864.84|1874.64|1864.64|21
1624780700000|2021-06-27 07:58:20|1874.81|1864.81|1875.01|1865.01|1875.01|1865.01|1874.63|1864.63|10
1624780710000|2021-06-27 07:58:30|1875.02|1865.02|1874.93|1864.93|1875.44|1865.44|1874.79|1864.79|29
1624780720000|2021-06-27 07:58:40|1875.07|1865.07|1874.79|1864.79|1875.07|1865.07|1874.43|1864.43|27
1624780730000|2021-06-27 07:58:50|1874.88|1864.88|1873.87|1863.87|1874.88|1864.88|1873.7|1863.7|27
1624780740000|2021-06-27 07:59:00|1873.92|1863.92|1874.28|1864.28|1874.28|1864.28|1873.36|1863.36|27
1624780750000|2021-06-27 07:59:10|1874.35|1864.35|1874.24|1864.24|1874.36|1864.36|1874.07|1864.07|28
1624780760000|2021-06-27 07:59:20|1874.23|1864.23|1874.91|1864.91|1875|1865|1874.22|1864.22|29
1624780770000|2021-06-27 07:59:30|1875.03|1865.03|1874.95|1864.95|1875.03|1865.03|1874.09|1864.09|31
1624780780000|2021-06-27 07:59:40|1875.31|1865.31|1874.47|1864.47|1875.32|1865.32|1874.44|1864.44|30
1624780790000|2021-06-27 07:59:50|1874.39|1864.39|1874.53|1864.53|1874.74|1864.74|1874.23|1864.23|27
1624780800000|2021-06-27 08:00:00|1874.52|1864.52|1873.79|1863.79|1874.84|1864.84|1873.64|1863.64|26
1624780810000|2021-06-27 08:00:10|1873.84|1863.84|1872.46|1862.46|1873.91|1863.91|1872.45|1862.45|18
1624780820000|2021-06-27 08:00:20|1872.45|1862.45|1873.13|1863.13|1873.55|1863.55|1872.03|1862.03|32
1624780830000|2021-06-27 08:00:30|1873.1|1863.1|1871.99|1861.99|1873.1|1863.1|1871.56|1861.56|26
1624780840000|2021-06-27 08:00:40|1872.01|1862.01|1871.06|1861.06|1872.02|1862.02|1870.63|1860.63|32
1624780850000|2021-06-27 08:00:50|1870.57|1860.57|1871.65|1861.65|1871.65|1861.65|1870.29|1860.29|27
1624780860000|2021-06-27 08:01:00|1871.66|1861.66|1872.42|1862.42|1872.56|1862.56|1871.44|1861.44|37
1624780870000|2021-06-27 08:01:10|1872.39|1862.39|1871.54|1861.54|1872.39|1862.39|1871.42|1861.42|29
1624780880000|2021-06-27 08:01:20|1871.45|1861.45|1869.58|1859.58|1871.45|1861.45|1869.58|1859.58|31
1624780890000|2021-06-27 08:01:30|1869.67|1859.67|1866.31|1856.31|1869.67|1859.67|1866.16|1856.16|37
1624780900000|2021-06-27 08:01:40|1866.39|1856.39|1867.55|1857.55|1867.92|1857.92|1866.24|1856.24|38
1624780910000|2021-06-27 08:01:50|1867.73|1857.73|1867.77|1857.77|1868.97|1858.97|1867.35|1857.35|22
1624780920000|2021-06-27 08:02:00|1867.76|1857.76|1868.9|1858.9|1870.02|1860.02|1867.66|1857.66|38
1624780930000|2021-06-27 08:02:10|1868.74|1858.74|1867.68|1857.68|1868.83|1858.83|1867.56|1857.56|29
1624780940000|2021-06-27 08:02:20|1867.75|1857.75|1866.3|1856.3|1867.75|1857.75|1865.79|1855.79|37
1624780950000|2021-06-27 08:02:30|1866.05|1856.05|1866.8|1856.8|1866.8|1856.8|1865.17|1855.17|35
1624780960000|2021-06-27 08:02:40|1866.89|1856.89|1866.06|1856.06|1867.81|1857.81|1866.06|1856.06|33
1624780970000|2021-06-27 08:02:50|1866.04|1856.04|1865.16|1855.16|1866.04|1856.04|1865.16|1855.16|30
1624780980000|2021-06-27 08:03:00|1865.14|1855.14|1865.85|1855.85|1866.67|1856.67|1865.02|1855.02|29
1624780990000|2021-06-27 08:03:10|1865.94|1855.94|1864.94|1854.94|1865.94|1855.94|1864.94|1854.94|34
1624781000000|2021-06-27 08:03:20|1864.92|1854.92|1864.7|1854.7|1865.09|1855.09|1864.5|1854.5|28
1624781010000|2021-06-27 08:03:30|1864.73|1854.73|1864.2|1854.2|1864.78|1854.78|1864.2|1854.2|25
1624781020000|2021-06-27 08:03:40|1864.28|1854.28|1865.65|1855.65|1866.17|1856.17|1864.14|1854.14|34
1624781030000|2021-06-27 08:03:50|1865.27|1855.27|1864.29|1854.29|1865.27|1855.27|1864.11|1854.11|26
1624781040000|2021-06-27 08:04:00|1864.23|1854.23|1867.4|1857.4|1867.4|1857.4|1864.23|1854.23|36
1624781050000|2021-06-27 08:04:10|1867.36|1857.36|1865.56|1855.56|1867.52|1857.52|1865.56|1855.56|38
1624781060000|2021-06-27 08:04:20|1865.71|1855.71|1864.34|1854.34|1865.71|1855.71|1864.34|1854.34|31
1624781070000|2021-06-27 08:04:30|1864.36|1854.36|1865.52|1855.52|1865.52|1855.52|1864.21|1854.21|33
1624781080000|2021-06-27 08:04:40|1865.66|1855.66|1865.56|1855.56|1865.8|1855.8|1864.98|1854.98|32
1624781090000|2021-06-27 08:04:50|1865.51|1855.51|1865.87|1855.87|1866.01|1856.01|1865.51|1855.51|33
1624781100000|2021-06-27 08:05:00|1865.93|1855.93|1867.3|1857.3|1867.3|1857.3|1865.83|1855.83|29
1624781110000|2021-06-27 08:05:10|1867.27|1857.27|1868.26|1858.26|1868.37|1858.37|1867.27|1857.27|34
1624781120000|2021-06-27 08:05:20|1868.23|1858.23|1869.75|1859.75|1869.94|1859.94|1868.02|1858.02|30
1624781130000|2021-06-27 08:05:30|1869.77|1859.77|1869.27|1859.27|1870.22|1860.22|1868.92|1858.92|35
1624781140000|2021-06-27 08:05:40|1869.16|1859.16|1869.46|1859.46|1869.95|1859.95|1869.11|1859.11|31
1624781150000|2021-06-27 08:05:50|1869.47|1859.47|1869.27|1859.27|1869.79|1859.79|1869.27|1859.27|31
1624781160000|2021-06-27 08:06:00|1869.28|1859.28|1869.6|1859.6|1869.86|1859.86|1869.28|1859.28|18
1624781170000|2021-06-27 08:06:10|1869.56|1859.56|1867.65|1857.65|1869.56|1859.56|1867.41|1857.41|36
1624781180000|2021-06-27 08:06:20|1867.62|1857.62|1867.61|1857.61|1867.74|1857.74|1867.55|1857.55|26
1624781190000|2021-06-27 08:06:30|1867.66|1857.66|1868.99|1858.99|1868.99|1858.99|1867.58|1857.58|34
1624781200000|2021-06-27 08:06:40|1869.02|1859.02|1868.51|1858.51|1869.06|1859.06|1867.78|1857.78|31
1624781210000|2021-06-27 08:06:50|1868.52|1858.52|1868.86|1858.86|1869.13|1859.13|1868.52|1858.52|28
1624781220000|2021-06-27 08:07:00|1868.87|1858.87|1867.91|1857.91|1869|1859|1867.8|1857.8|30
1624781230000|2021-06-27 08:07:10|1867.9|1857.9|1867.52|1857.52|1867.9|1857.9|1867.49|1857.49|24
1624781240000|2021-06-27 08:07:20|1867.53|1857.53|1869.26|1859.26|1869.3|1859.3|1867.53|1857.53|27
1624781250000|2021-06-27 08:07:30|1869.25|1859.25|1869.33|1859.33|1869.41|1859.41|1869.25|1859.25|17
1624781260000|2021-06-27 08:07:40|1869.29|1859.29|1869.35|1859.35|1869.41|1859.41|1869.11|1859.11|27
1624781270000|2021-06-27 08:07:50|1869.55|1859.55|1870.66|1860.66|1870.66|1860.66|1869.54|1859.54|20
1624781280000|2021-06-27 08:08:00|1870.86|1860.86|1872.08|1862.08|1872.08|1862.08|1870.86|1860.86|37
1624781290000|2021-06-27 08:08:10|1872.07|1862.07|1873.67|1863.67|1874.03|1864.03|1872|1862|40
1624781300000|2021-06-27 08:08:20|1873.73|1863.73|1874.54|1864.54|1874.91|1864.91|1873.73|1863.73|35
1624781310000|2021-06-27 08:08:30|1874.8|1864.8|1874.74|1864.74|1874.87|1864.87|1874.48|1864.48|27
1624781320000|2021-06-27 08:08:40|1874.8|1864.8|1875.64|1865.64|1875.74|1865.74|1874.8|1864.8|26
1624781330000|2021-06-27 08:08:50|1875.67|1865.67|1876.01|1866.01|1876.18|1866.18|1875.64|1865.64|23
1624781340000|2021-06-27 08:09:00|1876.03|1866.03|1876.06|1866.06|1876.09|1866.09|1875.66|1865.66|17
1624781350000|2021-06-27 08:09:10|1876.02|1866.02|1874.96|1864.96|1876.02|1866.02|1874.52|1864.52|30
1624781360000|2021-06-27 08:09:20|1874.97|1864.97|1874.28|1864.28|1874.97|1864.97|1873.8|1863.8|34
1624781370000|2021-06-27 08:09:30|1874.29|1864.29|1873.77|1863.77|1874.33|1864.33|1873.59|1863.59|26
1624781380000|2021-06-27 08:09:40|1873.78|1863.78|1874.66|1864.66|1874.68|1864.68|1873.78|1863.78|29
1624781390000|2021-06-27 08:09:50|1874.68|1864.68|1874.63|1864.63|1874.77|1864.77|1874.63|1864.63|28
1624781400000|2021-06-27 08:10:00|1874.67|1864.67|1875.32|1865.32|1875.32|1865.32|1874.64|1864.64|26
1624781410000|2021-06-27 08:10:10|1875.5|1865.5|1877.54|1867.54|1877.59|1867.59|1875.5|1865.5|36
1624781420000|2021-06-27 08:10:20|1877.52|1867.52|1878.74|1868.74|1878.74|1868.74|1877.15|1867.15|31
1624781430000|2021-06-27 08:10:30|1878.64|1868.64|1880.01|1870.01|1880.27|1870.27|1878.64|1868.64|35
1624781440000|2021-06-27 08:10:40|1880.15|1870.15|1880.65|1870.65|1880.98|1870.98|1880.15|1870.15|29
1624781450000|2021-06-27 08:10:50|1880.63|1870.63|1879.94|1869.94|1881.09|1871.09|1879.94|1869.94|36
1624781460000|2021-06-27 08:11:00|1879.81|1869.81|1881.06|1871.06|1881.14|1871.14|1879.68|1869.68|29
1624781470000|2021-06-27 08:11:10|1881.02|1871.02|1880.23|1870.23|1881.41|1871.41|1880.23|1870.23|30
1624781480000|2021-06-27 08:11:20|1880.25|1870.25|1880|1870|1880.25|1870.25|1879.98|1869.98|13
1624781490000|2021-06-27 08:11:30|1879.99|1869.99|1878.9|1868.9|1879.99|1869.99|1878.9|1868.9|30
1624781500000|2021-06-27 08:11:40|1878.89|1868.89|1878.9|1868.9|1879.04|1869.04|1878.76|1868.76|34
1624781510000|2021-06-27 08:11:50|1878.91|1868.91|1878.68|1868.68|1878.91|1868.91|1878.6|1868.6|33
1624781520000|2021-06-27 08:12:00|1878.77|1868.77|1878.28|1868.28|1879.28|1869.28|1878.22|1868.22|29
1624781530000|2021-06-27 08:12:10|1878.31|1868.31|1877.76|1867.76|1879.14|1869.14|1877.71|1867.71|35
1624781540000|2021-06-27 08:12:20|1877.75|1867.75|1876.42|1866.42|1877.75|1867.75|1876.22|1866.22|33
1624781550000|2021-06-27 08:12:30|1876.41|1866.41|1876.54|1866.54|1876.65|1866.65|1875.9|1865.9|31
1624781560000|2021-06-27 08:12:40|1876.6|1866.6|1876.63|1866.63|1877.05|1867.05|1876.49|1866.49|27
1624781570000|2021-06-27 08:12:50|1876.62|1866.62|1875.85|1865.85|1876.62|1866.62|1875.85|1865.85|23
1624781580000|2021-06-27 08:13:00|1875.81|1865.81|1876.9|1866.9|1876.9|1866.9|1875.78|1865.78|25
1624781590000|2021-06-27 08:13:10|1876.94|1866.94|1876.7|1866.7|1877.76|1867.76|1876.7|1866.7|34
1624781600000|2021-06-27 08:13:20|1876.67|1866.67|1876.12|1866.12|1876.67|1866.67|1876.09|1866.09|19
1624781610000|2021-06-27 08:13:30|1876.1|1866.1|1875.6|1865.6|1876.1|1866.1|1875.46|1865.46|21
1624781620000|2021-06-27 08:13:40|1875.62|1865.62|1875.46|1865.46|1875.62|1865.62|1875.45|1865.45|37
1624781630000|2021-06-27 08:13:50|1875.42|1865.42|1875.44|1865.44|1875.55|1865.55|1875.42|1865.42|26
1624781640000|2021-06-27 08:14:00|1875.43|1865.43|1874.08|1864.08|1875.43|1865.43|1874.03|1864.03|33
1624781650000|2021-06-27 08:14:10|1874|1864|1874.04|1864.04|1874.04|1864.04|1873.43|1863.43|39
1624781660000|2021-06-27 08:14:20|1874.01|1864.01|1873.66|1863.66|1874.16|1864.16|1873.66|1863.66|24
1624781670000|2021-06-27 08:14:30|1873.68|1863.68|1872.52|1862.52|1873.68|1863.68|1872.48|1862.48|35
1624781680000|2021-06-27 08:14:40|1872.43|1862.43|1872.04|1862.04|1872.46|1862.46|1872.04|1862.04|31
1624781690000|2021-06-27 08:14:50|1872.15|1862.15|1872.5|1862.5|1872.6|1862.6|1871.94|1861.94|33
1624781700000|2021-06-27 08:15:00|1872.56|1862.56|1874.26|1864.26|1874.61|1864.61|1872.56|1862.56|29
1624781710000|2021-06-27 08:15:10|1874.25|1864.25|1875.42|1865.42|1875.42|1865.42|1874.24|1864.24|30
1624781720000|2021-06-27 08:15:20|1875.35|1865.35|1874.36|1864.36|1875.54|1865.54|1874.36|1864.36|26
1624781730000|2021-06-27 08:15:30|1874.27|1864.27|1873.84|1863.84|1874.36|1864.36|1873.78|1863.78|37
1624781740000|2021-06-27 08:15:40|1873.86|1863.86|1873.64|1863.64|1874.28|1864.28|1873.64|1863.64|37
1624781750000|2021-06-27 08:15:50|1873.58|1863.58|1873.26|1863.26|1873.6|1863.6|1873.19|1863.19|32
1624781760000|2021-06-27 08:16:00|1873.4|1863.4|1873.36|1863.36|1873.49|1863.49|1873.22|1863.22|21
1624781770000|2021-06-27 08:16:10|1873.37|1863.37|1872.54|1862.54|1873.44|1863.44|1872.54|1862.54|31
1624781780000|2021-06-27 08:16:20|1872.51|1862.51|1871.86|1861.86|1872.55|1862.55|1871.85|1861.85|31
1624781790000|2021-06-27 08:16:30|1871.84|1861.84|1871.7|1861.7|1871.96|1861.96|1871.46|1861.46|24
1624781800000|2021-06-27 08:16:40|1871.65|1861.65|1870.71|1860.71|1872|1862|1870.71|1860.71|35
1624781810000|2021-06-27 08:16:50|1870.78|1860.78|1870.61|1860.61|1870.9|1860.9|1870.46|1860.46|37
1624781820000|2021-06-27 08:17:00|1870.63|1860.63|1870.04|1860.04|1870.75|1860.75|1869.93|1859.93|30
1624781830000|2021-06-27 08:17:10|1870.07|1860.07|1869.13|1859.13|1870.11|1860.11|1869.06|1859.06|28
1624781840000|2021-06-27 08:17:20|1869.16|1859.16|1869.07|1859.07|1869.18|1859.18|1869.03|1859.03|13
1624781850000|2021-06-27 08:17:30|1869.06|1859.06|1868.96|1858.96|1869.06|1859.06|1868.78|1858.78|18
1624781860000|2021-06-27 08:17:40|1868.88|1858.88|1868.9|1858.9|1869.01|1859.01|1868.82|1858.82|15
1624781870000|2021-06-27 08:17:50|1868.89|1858.89|1868.73|1858.73|1868.98|1858.98|1868.6|1858.6|23
1624781880000|2021-06-27 08:18:00|1868.82|1858.82|1868.27|1858.27|1868.82|1858.82|1867.51|1857.51|35
1624781890000|2021-06-27 08:18:10|1868.31|1858.31|1867.92|1857.92|1868.31|1858.31|1867.87|1857.87|34
1624781900000|2021-06-27 08:18:20|1867.91|1857.91|1867.35|1857.35|1868.02|1858.02|1867.32|1857.32|34
1624781910000|2021-06-27 08:18:30|1867.25|1857.25|1867.57|1857.57|1867.68|1857.68|1867.12|1857.12|31
1624781920000|2021-06-27 08:18:40|1867.6|1857.6|1867.84|1857.84|1868.75|1858.75|1867.59|1857.59|36
1624781930000|2021-06-27 08:18:50|1867.8|1857.8|1867.35|1857.35|1867.8|1857.8|1867.24|1857.24|33
1624781940000|2021-06-27 08:19:00|1867.36|1857.36|1867.85|1857.85|1867.9|1857.9|1867.36|1857.36|32
1624781950000|2021-06-27 08:19:10|1867.78|1857.78|1867.42|1857.42|1867.92|1857.92|1867.37|1857.37|23
1624781960000|2021-06-27 08:19:20|1867.39|1857.39|1867.2|1857.2|1867.39|1857.39|1867.18|1857.18|19
1624781970000|2021-06-27 08:19:30|1867.24|1857.24|1867.48|1857.48|1867.77|1857.77|1867.24|1857.24|31
1624781980000|2021-06-27 08:19:40|1867.49|1857.49|1867.27|1857.27|1867.49|1857.49|1867.27|1857.27|13
1624781990000|2021-06-27 08:19:50|1867.24|1857.24|1867.49|1857.49|1867.49|1857.49|1867.12|1857.12|23
1624782000000|2021-06-27 08:20:00|1867.45|1857.45|1868.97|1858.97|1868.97|1858.97|1867.45|1857.45|26
1624782010000|2021-06-27 08:20:10|1868.96|1858.96|1870.35|1860.35|1870.38|1860.38|1868.92|1858.92|37
1624782020000|2021-06-27 08:20:20|1870.36|1860.36|1870.72|1860.72|1870.84|1860.84|1870.36|1860.36|22
1624782030000|2021-06-27 08:20:30|1870.71|1860.71|1871.29|1861.29|1871.29|1861.29|1870.27|1860.27|36
1624782040000|2021-06-27 08:20:40|1871.3|1861.3|1870.01|1860.01|1871.31|1861.31|1870.01|1860.01|33
1624782050000|2021-06-27 08:20:50|1870.02|1860.02|1868.99|1858.99|1870.05|1860.05|1868.99|1858.99|28
1624782060000|2021-06-27 08:21:00|1868.96|1858.96|1870.49|1860.49|1870.63|1860.63|1868.96|1858.96|35
1624782070000|2021-06-27 08:21:10|1870.51|1860.51|1870.9|1860.9|1870.98|1860.98|1870.51|1860.51|36
1624782080000|2021-06-27 08:21:20|1870.91|1860.91|1870.78|1860.78|1870.94|1860.94|1870.78|1860.78|25
1624782090000|2021-06-27 08:21:30|1870.61|1860.61|1870.44|1860.44|1870.61|1860.61|1870.22|1860.22|26
1624782100000|2021-06-27 08:21:40|1870.5|1860.5|1870.52|1860.52|1870.62|1860.62|1870.4|1860.4|29
1624782110000|2021-06-27 08:21:50|1870.5|1860.5|1870.26|1860.26|1870.5|1860.5|1870.22|1860.22|24
1624782120000|2021-06-27 08:22:00|1870.25|1860.25|1870.24|1860.24|1870.54|1860.54|1870.01|1860.01|30
1624782130000|2021-06-27 08:22:10|1870.27|1860.27|1870.44|1860.44|1870.44|1860.44|1870.16|1860.16|19
1624782140000|2021-06-27 08:22:20|1870.39|1860.39|1870.16|1860.16|1870.43|1860.43|1870.13|1860.13|28
1624782150000|2021-06-27 08:22:30|1870.07|1860.07|1868.79|1858.79|1870.07|1860.07|1868.16|1858.16|36
1624782160000|2021-06-27 08:22:40|1868.81|1858.81|1869.12|1859.12|1869.72|1859.72|1868.81|1858.81|21
1624782170000|2021-06-27 08:22:50|1868.95|1858.95|1868.13|1858.13|1869.22|1859.22|1868.13|1858.13|31
1624782180000|2021-06-27 08:23:00|1868.12|1858.12|1869.36|1859.36|1869.36|1859.36|1867.85|1857.85|32
1624782190000|2021-06-27 08:23:10|1869.19|1859.19|1868.37|1858.37|1869.19|1859.19|1868.23|1858.23|33
1624782200000|2021-06-27 08:23:20|1868.36|1858.36|1868.55|1858.55|1868.55|1858.55|1867.98|1857.98|32
1624782210000|2021-06-27 08:23:30|1868.53|1858.53|1868.29|1858.29|1868.53|1858.53|1867.98|1857.98|28
1624782220000|2021-06-27 08:23:40|1868.2|1858.2|1869.37|1859.37|1869.37|1859.37|1868.2|1858.2|37
1624782230000|2021-06-27 08:23:50|1869.27|1859.27|1869.29|1859.29|1869.29|1859.29|1868.37|1858.37|32
1624782240000|2021-06-27 08:24:00|1869.3|1859.3|1870.01|1860.01|1870.01|1860.01|1869.3|1859.3|27
1624782250000|2021-06-27 08:24:10|1870.03|1860.03|1870.46|1860.46|1870.6|1860.6|1869.41|1859.41|35
1624782260000|2021-06-27 08:24:20|1870.43|1860.43|1871.01|1861.01|1871.18|1861.18|1870.43|1860.43|33
1624782270000|2021-06-27 08:24:30|1871.09|1861.09|1871.09|1861.09|1871.2|1861.2|1870.94|1860.94|28
1624782280000|2021-06-27 08:24:40|1871.05|1861.05|1870.36|1860.36|1871.12|1861.12|1870.33|1860.33|32
1624782290000|2021-06-27 08:24:50|1870.33|1860.33|1870|1860|1870.4|1860.4|1869.77|1859.77|25
1624782300000|2021-06-27 08:25:00|1869.89|1859.89|1869.87|1859.87|1870.35|1860.35|1869.87|1859.87|27
1624782310000|2021-06-27 08:25:10|1869.83|1859.83|1869.59|1859.59|1869.89|1859.89|1869.58|1859.58|30
1624782320000|2021-06-27 08:25:20|1869.61|1859.61|1869.26|1859.26|1869.64|1859.64|1869.12|1859.12|34
1624782330000|2021-06-27 08:25:30|1869.23|1859.23|1869.32|1859.32|1869.4|1859.4|1869.19|1859.19|32
1624782340000|2021-06-27 08:25:40|1869.33|1859.33|1869.96|1859.96|1869.96|1859.96|1869.15|1859.15|19
1624782350000|2021-06-27 08:25:50|1870.04|1860.04|1870.05|1860.05|1870.15|1860.15|1870|1860|24
1624782360000|2021-06-27 08:26:00|1870.06|1860.06|1870.44|1860.44|1870.44|1860.44|1870.06|1860.06|20
1624782370000|2021-06-27 08:26:10|1870.59|1860.59|1871.08|1861.08|1871.13|1861.13|1870.59|1860.59|22
1624782380000|2021-06-27 08:26:20|1871.09|1861.09|1871.6|1861.6|1871.75|1861.75|1871.09|1861.09|32
1624782390000|2021-06-27 08:26:30|1871.65|1861.65|1873.2|1863.2|1873.2|1863.2|1871.65|1861.65|27
1624782400000|2021-06-27 08:26:40|1873.15|1863.15|1873.17|1863.17|1873.17|1863.17|1873.08|1863.08|24
1624782410000|2021-06-27 08:26:50|1873.09|1863.09|1872.72|1862.72|1873.09|1863.09|1872.56|1862.56|29
1624782420000|2021-06-27 08:27:00|1872.76|1862.76|1874.48|1864.48|1874.57|1864.57|1872.74|1862.74|28
1624782430000|2021-06-27 08:27:10|1874.46|1864.46|1875.02|1865.02|1875.19|1865.19|1874.42|1864.42|31
1624782440000|2021-06-27 08:27:20|1875.06|1865.06|1874.01|1864.01|1875.07|1865.07|1874.01|1864.01|32
1624782450000|2021-06-27 08:27:30|1873.97|1863.97|1873.31|1863.31|1873.97|1863.97|1873.3|1863.3|33
1624782460000|2021-06-27 08:27:40|1873.3|1863.3|1873.63|1863.63|1873.77|1863.77|1873.15|1863.15|25
1624782470000|2021-06-27 08:27:50|1873.64|1863.64|1872.63|1862.63|1873.65|1863.65|1872.62|1862.62|27
1624782480000|2021-06-27 08:28:00|1872.64|1862.64|1872.38|1862.38|1872.69|1862.69|1872.38|1862.38|23
1624782490000|2021-06-27 08:28:10|1872.39|1862.39|1872.46|1862.46|1872.56|1862.56|1872.14|1862.14|25
1624782500000|2021-06-27 08:28:20|1872.5|1862.5|1873.12|1863.12|1873.41|1863.41|1872.5|1862.5|36
1624782510000|2021-06-27 08:28:30|1873.14|1863.14|1873.75|1863.75|1873.75|1863.75|1873.08|1863.08|25
1624782520000|2021-06-27 08:28:40|1873.76|1863.76|1873.44|1863.44|1874.01|1864.01|1873.44|1863.44|36
1624782530000|2021-06-27 08:28:50|1873.42|1863.42|1873.9|1863.9|1874.05|1864.05|1873.4|1863.4|28
1624782540000|2021-06-27 08:29:00|1873.93|1863.93|1873.15|1863.15|1873.99|1863.99|1873.15|1863.15|30
1624782550000|2021-06-27 08:29:10|1873.12|1863.12|1873.44|1863.44|1873.5|1863.5|1873.12|1863.12|18
1624782560000|2021-06-27 08:29:20|1873.45|1863.45|1873.91|1863.91|1874.02|1864.02|1873.45|1863.45|31
1624782570000|2021-06-27 08:29:30|1873.97|1863.97|1873.95|1863.95|1874.03|1864.03|1873.92|1863.92|24
1624782580000|2021-06-27 08:29:40|1873.99|1863.99|1873.8|1863.8|1874.03|1864.03|1873.76|1863.76|29
1624782590000|2021-06-27 08:29:50|1873.84|1863.84|1873.61|1863.61|1873.88|1863.88|1873.54|1863.54|32
1624782600000|2021-06-27 08:30:00|1873.67|1863.67|1874.04|1864.04|1874.06|1864.06|1873.67|1863.67|32
1624782610000|2021-06-27 08:30:10|1874.05|1864.05|1874|1864|1874.05|1864.05|1873.94|1863.94|27
1624782620000|2021-06-27 08:30:20|1873.99|1863.99|1873.19|1863.19|1874.03|1864.03|1873.19|1863.19|25
1624782630000|2021-06-27 08:30:30|1873.18|1863.18|1872.89|1862.89|1873.33|1863.33|1872.66|1862.66|24
1624782640000|2021-06-27 08:30:40|1872.92|1862.92|1872.56|1862.56|1873.05|1863.05|1872.44|1862.44|23
1624782650000|2021-06-27 08:30:50|1872.55|1862.55|1872.37|1862.37|1872.64|1862.64|1872.37|1862.37|17
1624782660000|2021-06-27 08:31:00|1872.54|1862.54|1873.06|1863.06|1873.1|1863.1|1872.54|1862.54|15
1624782670000|2021-06-27 08:31:10|1872.55|1862.55|1871.4|1861.4|1872.55|1862.55|1871.4|1861.4|12
1624782680000|2021-06-27 08:31:20|1871.39|1861.39|1872.23|1862.23|1872.23|1862.23|1871.25|1861.25|19
1624782690000|2021-06-27 08:31:30|1872.22|1862.22|1872.48|1862.48|1872.55|1862.55|1872.22|1862.22|30
1624782700000|2021-06-27 08:31:40|1872.5|1862.5|1872.99|1862.99|1872.99|1862.99|1872.47|1862.47|22
1624782710000|2021-06-27 08:31:50|1873.14|1863.14|1873.06|1863.06|1873.28|1863.28|1872.46|1862.46|24
1624782720000|2021-06-27 08:32:00|1873.07|1863.07|1873.62|1863.62|1873.66|1863.66|1873.06|1863.06|24
1624782730000|2021-06-27 08:32:10|1873.65|1863.65|1873.76|1863.76|1873.81|1863.81|1873.58|1863.58|23
1624782740000|2021-06-27 08:32:20|1873.75|1863.75|1873.01|1863.01|1873.81|1863.81|1873.01|1863.01|33
1624782750000|2021-06-27 08:32:30|1873.02|1863.02|1873.13|1863.13|1873.14|1863.14|1873.01|1863.01|7
1624782760000|2021-06-27 08:32:40|1873.02|1863.02|1872.58|1862.58|1873.08|1863.08|1872.58|1862.58|10
1624782770000|2021-06-27 08:32:50|1872.56|1862.56|1873.27|1863.27|1873.31|1863.31|1872.56|1862.56|23
1624782780000|2021-06-27 08:33:00|1873.28|1863.28|1872.89|1862.89|1873.34|1863.34|1872.89|1862.89|16
1624782790000|2021-06-27 08:33:10|1872.9|1862.9|1872.95|1862.95|1872.97|1862.97|1872.9|1862.9|4
1624782800000|2021-06-27 08:33:20|1872.93|1862.93|1873.03|1863.03|1873.03|1863.03|1872.89|1862.89|12
1624782810000|2021-06-27 08:33:30|1873.05|1863.05|1872.12|1862.12|1873.13|1863.13|1872.12|1862.12|22
1624782820000|2021-06-27 08:33:40|1872.09|1862.09|1871.31|1861.31|1872.09|1862.09|1871.29|1861.29|22
1624782830000|2021-06-27 08:33:50|1871.37|1861.37|1871.32|1861.32|1871.37|1861.37|1871.31|1861.31|10
1624782840000|2021-06-27 08:34:00|1871.31|1861.31|1871.18|1861.18|1871.75|1861.75|1871.17|1861.17|21
1624782850000|2021-06-27 08:34:10|1871.23|1861.23|1870.83|1860.83|1871.24|1861.24|1870.83|1860.83|14
1624782860000|2021-06-27 08:34:20|1870.84|1860.84|1870.5|1860.5|1870.84|1860.84|1870.42|1860.42|26
1624782870000|2021-06-27 08:34:30|1870.51|1860.51|1870.55|1860.55|1870.6|1860.6|1870.46|1860.46|21
1624782880000|2021-06-27 08:34:40|1870.48|1860.48|1870.57|1860.57|1870.65|1860.65|1870.48|1860.48|20
1624782890000|2021-06-27 08:34:50|1870.58|1860.58|1870.74|1860.74|1870.74|1860.74|1870.52|1860.52|12
1624782900000|2021-06-27 08:35:00|1870.7|1860.7|1870.54|1860.54|1870.72|1860.72|1870.3|1860.3|29
1624782910000|2021-06-27 08:35:10|1870.56|1860.56|1870.3|1860.3|1870.63|1860.63|1870.23|1860.23|31
1624782920000|2021-06-27 08:35:20|1870.29|1860.29|1870.23|1860.23|1870.3|1860.3|1870.17|1860.17|25
1624782930000|2021-06-27 08:35:30|1870.21|1860.21|1869.83|1859.83|1870.21|1860.21|1869.65|1859.65|30
1624782940000|2021-06-27 08:35:40|1869.86|1859.86|1870.15|1860.15|1870.18|1860.18|1869.83|1859.83|32
1624782950000|2021-06-27 08:35:50|1870.16|1860.16|1869.74|1859.74|1870.46|1860.46|1869.71|1859.71|35
1624782960000|2021-06-27 08:36:00|1869.72|1859.72|1869.73|1859.73|1869.73|1859.73|1869.68|1859.68|8
1624782970000|2021-06-27 08:36:10|1869.69|1859.69|1869.95|1859.95|1869.99|1859.99|1869.47|1859.47|23
1624782980000|2021-06-27 08:36:20|1869.96|1859.96|1869.96|1859.96|1869.99|1859.99|1869.86|1859.86|25
1624782990000|2021-06-27 08:36:30|1869.99|1859.99|1869.88|1859.88|1869.99|1859.99|1869.8|1859.8|19
1624783000000|2021-06-27 08:36:40|1869.86|1859.86|1869.59|1859.59|1869.86|1859.86|1869.47|1859.47|29
1624783010000|2021-06-27 08:36:50|1869.56|1859.56|1869.63|1859.63|1869.68|1859.68|1869.56|1859.56|28
1624783020000|2021-06-27 08:37:00|1869.62|1859.62|1869.69|1859.69|1869.69|1859.69|1869.61|1859.61|20
1624783030000|2021-06-27 08:37:10|1869.71|1859.71|1869.42|1859.42|1869.96|1859.96|1869.42|1859.42|23
1624783040000|2021-06-27 08:37:20|1869.43|1859.43|1869.35|1859.35|1869.96|1859.96|1869.35|1859.35|21
1624783050000|2021-06-27 08:37:30|1869.38|1859.38|1869.12|1859.12|1869.39|1859.39|1869.12|1859.12|5
1624783060000|2021-06-27 08:37:40|1869.11|1859.11|1868.52|1858.52|1869.11|1859.11|1868.52|1858.52|24
1624783070000|2021-06-27 08:37:50|1868.57|1858.57|1868.97|1858.97|1869.06|1859.06|1868.38|1858.38|24
1624783080000|2021-06-27 08:38:00|1869.01|1859.01|1869.11|1859.11|1869.14|1859.14|1868.48|1858.48|33
1624783090000|2021-06-27 08:38:10|1869.08|1859.08|1868.67|1858.67|1869.12|1859.12|1868.61|1858.61|22
1624783100000|2021-06-27 08:38:20|1868.66|1858.66|1868.36|1858.36|1868.69|1858.69|1868.3|1858.3|25
1624783110000|2021-06-27 08:38:30|1868.32|1858.32|1868.21|1858.21|1868.4|1858.4|1868.21|1858.21|18
1624783120000|2021-06-27 08:38:40|1868.22|1858.22|1868.82|1858.82|1868.82|1858.82|1868.11|1858.11|36
1624783130000|2021-06-27 08:38:50|1868.8|1858.8|1867.04|1857.04|1868.83|1858.83|1866.97|1856.97|33
1624783140000|2021-06-27 08:39:00|1867.05|1857.05|1866.59|1856.59|1867.06|1857.06|1866.47|1856.47|30
1624783150000|2021-06-27 08:39:10|1866.6|1856.6|1865.63|1855.63|1866.8|1856.8|1865.53|1855.53|31
1624783160000|2021-06-27 08:39:20|1865.61|1855.61|1865.38|1855.38|1865.68|1855.68|1865.37|1855.37|28
1624783170000|2021-06-27 08:39:30|1865.37|1855.37|1865.4|1855.4|1865.42|1855.42|1865.33|1855.33|30
1624783180000|2021-06-27 08:39:40|1865.42|1855.42|1866.66|1856.66|1866.66|1856.66|1865.42|1855.42|33
1624783190000|2021-06-27 08:39:50|1866.63|1856.63|1867|1857|1867|1857|1866.61|1856.61|28
1624783200000|2021-06-27 08:40:00|1867.01|1857.01|1867.02|1857.02|1867.15|1857.15|1866.96|1856.96|31
1624783210000|2021-06-27 08:40:10|1866.99|1856.99|1867.44|1857.44|1867.44|1857.44|1866.76|1856.76|28
1624783220000|2021-06-27 08:40:20|1867.47|1857.47|1868.52|1858.52|1868.52|1858.52|1867.34|1857.34|30
1624783230000|2021-06-27 08:40:30|1868.54|1858.54|1868.64|1858.64|1868.75|1858.75|1867.71|1857.71|32
1624783240000|2021-06-27 08:40:40|1868.69|1858.69|1868.75|1858.75|1868.8|1858.8|1868.69|1858.69|19
1624783250000|2021-06-27 08:40:50|1868.74|1858.74|1868.77|1858.77|1869.09|1859.09|1868.66|1858.66|29
1624783260000|2021-06-27 08:41:00|1868.79|1858.79|1868.8|1858.8|1868.8|1858.8|1868.23|1858.23|35
1624783270000|2021-06-27 08:41:10|1868.96|1858.96|1870.08|1860.08|1870.08|1860.08|1868.96|1858.96|34
1624783280000|2021-06-27 08:41:20|1870.2|1860.2|1870.26|1860.26|1870.54|1860.54|1870.2|1860.2|33
1624783290000|2021-06-27 08:41:30|1870.21|1860.21|1870.92|1860.92|1870.93|1860.93|1870.21|1860.21|30
1624783300000|2021-06-27 08:41:40|1870.88|1860.88|1870.09|1860.09|1870.93|1860.93|1870.07|1860.07|33
1624783310000|2021-06-27 08:41:50|1870.11|1860.11|1869.94|1859.94|1870.18|1860.18|1869.69|1859.69|25
1624783320000|2021-06-27 08:42:00|1870.05|1860.05|1870.72|1860.72|1870.82|1860.82|1870.04|1860.04|34
1624783330000|2021-06-27 08:42:10|1870.71|1860.71|1870.42|1860.42|1870.73|1860.73|1870.42|1860.42|30
1624783340000|2021-06-27 08:42:20|1870.37|1860.37|1870.43|1860.43|1870.43|1860.43|1870.32|1860.32|20
1624783350000|2021-06-27 08:42:30|1870.44|1860.44|1871.21|1861.21|1871.24|1861.24|1870.44|1860.44|35
1624783360000|2021-06-27 08:42:40|1871.2|1861.2|1871.3|1861.3|1871.36|1861.36|1871.2|1861.2|25
1624783370000|2021-06-27 08:42:50|1871.27|1861.27|1871.16|1861.16|1871.34|1861.34|1871.16|1861.16|22
1624783380000|2021-06-27 08:43:00|1871.17|1861.17|1871.8|1861.8|1871.8|1861.8|1871.09|1861.09|34
1624783390000|2021-06-27 08:43:10|1871.81|1861.81|1871.85|1861.85|1871.85|1861.85|1871.78|1861.78|19
1624783400000|2021-06-27 08:43:20|1871.86|1861.86|1872.03|1862.03|1872.32|1862.32|1871.86|1861.86|32
1624783410000|2021-06-27 08:43:30|1872.02|1862.02|1871.83|1861.83|1872.08|1862.08|1871.81|1861.81|27
1624783420000|2021-06-27 08:43:40|1871.85|1861.85|1871.66|1861.66|1871.87|1861.87|1871.66|1861.66|29
1624783430000|2021-06-27 08:43:50|1871.72|1861.72|1871.8|1861.8|1871.8|1861.8|1871.61|1861.61|20
1624783440000|2021-06-27 08:44:00|1871.79|1861.79|1871.81|1861.81|1871.81|1861.81|1871.01|1861.01|15
1624783450000|2021-06-27 08:44:10|1871.73|1861.73|1872.06|1862.06|1872.06|1862.06|1871.7|1861.7|18
1624783460000|2021-06-27 08:44:20|1872.07|1862.07|1872.19|1862.19|1872.26|1862.26|1871.97|1861.97|26
1624783470000|2021-06-27 08:44:30|1872.21|1862.21|1872.42|1862.42|1872.64|1862.64|1872.18|1862.18|31
1624783480000|2021-06-27 08:44:40|1872.44|1862.44|1871.98|1861.98|1872.48|1862.48|1871.79|1861.79|27
1624783490000|2021-06-27 08:44:50|1872|1862|1871.97|1861.97|1872.03|1862.03|1871.95|1861.95|10
1624783500000|2021-06-27 08:45:00|1871.77|1861.77|1871.18|1861.18|1871.77|1861.77|1871.18|1861.18|25
1624783510000|2021-06-27 08:45:10|1871.17|1861.17|1870.77|1860.77|1871.17|1861.17|1870.76|1860.76|28
1624783520000|2021-06-27 08:45:20|1870.76|1860.76|1870.03|1860.03|1870.76|1860.76|1870.01|1860.01|26
1624783530000|2021-06-27 08:45:30|1869.98|1859.98|1868.29|1858.29|1869.98|1859.98|1868.1|1858.1|32
1624783540000|2021-06-27 08:45:40|1868.2|1858.2|1867.24|1857.24|1868.64|1858.64|1867.1|1857.1|34
1624783550000|2021-06-27 08:45:50|1867.28|1857.28|1866.26|1856.26|1867.28|1857.28|1866.26|1856.26|16
1624783560000|2021-06-27 08:46:00|1866.36|1856.36|1867.15|1857.15|1867.18|1857.18|1866.36|1856.36|24
1624783570000|2021-06-27 08:46:10|1867.19|1857.19|1866.52|1856.52|1867.19|1857.19|1866.5|1856.5|25
1624783580000|2021-06-27 08:46:20|1866.51|1856.51|1865.17|1855.17|1866.51|1856.51|1865.17|1855.17|33
1624783590000|2021-06-27 08:46:30|1865.24|1855.24|1865.01|1855.01|1865.25|1855.25|1864.9|1854.9|36
1624783600000|2021-06-27 08:46:40|1864.99|1854.99|1864.76|1854.76|1865.2|1855.2|1864.73|1854.73|31
1624783610000|2021-06-27 08:46:50|1864.72|1854.72|1865.12|1855.12|1865.12|1855.12|1864.67|1854.67|22
1624783620000|2021-06-27 08:47:00|1865.17|1855.17|1866.71|1856.71|1867.1|1857.1|1865.17|1855.17|35
1624783630000|2021-06-27 08:47:10|1866.7|1856.7|1866.87|1856.87|1867.02|1857.02|1866.64|1856.64|33
1624783640000|2021-06-27 08:47:20|1866.96|1856.96|1867.74|1857.74|1867.78|1857.78|1866.94|1856.94|34
1624783650000|2021-06-27 08:47:30|1867.76|1857.76|1867.7|1857.7|1868.48|1858.48|1867.64|1857.64|35
1624783660000|2021-06-27 08:47:40|1867.66|1857.66|1867.22|1857.22|1867.66|1857.66|1867.15|1857.15|30
1624783670000|2021-06-27 08:47:50|1867.23|1857.23|1867.51|1857.51|1867.61|1857.61|1867.23|1857.23|22
1624783680000|2021-06-27 08:48:00|1867.58|1857.58|1867.87|1857.87|1867.87|1857.87|1867.23|1857.23|34
1624783690000|2021-06-27 08:48:10|1867.91|1857.91|1867.99|1857.99|1868.02|1858.02|1867.91|1857.91|17
1624783700000|2021-06-27 08:48:20|1868.05|1858.05|1864.43|1854.43|1868.05|1858.05|1864.43|1854.43|33
1624783710000|2021-06-27 08:48:30|1864.42|1854.42|1863.79|1853.79|1864.42|1854.42|1863.72|1853.72|33
1624783720000|2021-06-27 08:48:40|1863.78|1853.78|1864.27|1854.27|1864.6|1854.6|1863.78|1853.78|30
1624783730000|2021-06-27 08:48:50|1864.25|1854.25|1864.91|1854.91|1865.12|1855.12|1863.37|1853.37|34
1624783740000|2021-06-27 08:49:00|1864.95|1854.95|1864.64|1854.64|1865.58|1855.58|1864.43|1854.43|33
1624783750000|2021-06-27 08:49:10|1864.72|1854.72|1864.59|1854.59|1865.31|1855.31|1864.3|1854.3|36
1624783760000|2021-06-27 08:49:20|1864.65|1854.65|1864.33|1854.33|1865.09|1855.09|1864.33|1854.33|28
1624783770000|2021-06-27 08:49:30|1864.26|1854.26|1863.45|1853.45|1864.26|1854.26|1863.32|1853.32|32
1624783780000|2021-06-27 08:49:40|1863.46|1853.46|1863.5|1853.5|1863.53|1853.53|1863.4|1853.4|17
1624783790000|2021-06-27 08:49:50|1863.55|1853.55|1863.13|1853.13|1863.55|1853.55|1863.06|1853.06|21
1624783800000|2021-06-27 08:50:00|1863.03|1853.03|1863.91|1853.91|1863.93|1853.93|1862.98|1852.98|31
1624783810000|2021-06-27 08:50:10|1863.89|1853.89|1864.07|1854.07|1864.08|1854.08|1863.76|1853.76|24
1624783820000|2021-06-27 08:50:20|1864.08|1854.08|1864.44|1854.44|1864.52|1854.52|1864.08|1854.08|28
1624783830000|2021-06-27 08:50:30|1864.45|1854.45|1864.63|1854.63|1864.71|1854.71|1864.45|1854.45|21
1624783840000|2021-06-27 08:50:40|1864.56|1854.56|1863.98|1853.98|1864.56|1854.56|1863.76|1853.76|18
1624783850000|2021-06-27 08:50:50|1863.97|1853.97|1864.32|1854.32|1864.32|1854.32|1863.95|1853.95|26
1624783860000|2021-06-27 08:51:00|1864.34|1854.34|1864.86|1854.86|1864.93|1854.93|1863.78|1853.78|28
1624783870000|2021-06-27 08:51:10|1864.85|1854.85|1864.93|1854.93|1864.98|1854.98|1864.84|1854.84|31
1624783880000|2021-06-27 08:51:20|1864.92|1854.92|1863.99|1853.99|1865.01|1855.01|1863.97|1853.97|30
1624783890000|2021-06-27 08:51:30|1863.98|1853.98|1863.89|1853.89|1864.09|1854.09|1863.86|1853.86|21
1624783900000|2021-06-27 08:51:40|1863.92|1853.92|1863.38|1853.38|1863.97|1853.97|1863.35|1853.35|18
1624783910000|2021-06-27 08:51:50|1863.46|1853.46|1863.63|1853.63|1863.76|1853.76|1863.33|1853.33|32
1624783920000|2021-06-27 08:52:00|1863.62|1853.62|1863.92|1853.92|1863.93|1853.93|1863.5|1853.5|32
1624783930000|2021-06-27 08:52:10|1863.83|1853.83|1863.44|1853.44|1863.83|1853.83|1863.21|1853.21|33
1624783940000|2021-06-27 08:52:20|1863.43|1853.43|1863.36|1853.36|1863.45|1853.45|1863.25|1853.25|24
1624783950000|2021-06-27 08:52:30|1863.44|1853.44|1863.25|1853.25|1863.44|1853.44|1863.15|1853.15|19
1624783960000|2021-06-27 08:52:40|1863.24|1853.24|1863.21|1853.21|1863.24|1853.24|1863.17|1853.17|13
1624783970000|2021-06-27 08:52:50|1863.15|1853.15|1863.34|1853.34|1863.66|1853.66|1863.15|1853.15|32
1624783980000|2021-06-27 08:53:00|1863.35|1853.35|1862.98|1852.98|1863.43|1853.43|1862.96|1852.96|21
1624783990000|2021-06-27 08:53:10|1862.92|1852.92|1862.4|1852.4|1862.92|1852.92|1862.38|1852.38|28
1624784000000|2021-06-27 08:53:20|1862.36|1852.36|1862.21|1852.21|1862.38|1852.38|1862.07|1852.07|28
1624784010000|2021-06-27 08:53:30|1862.26|1852.26|1862.11|1852.11|1862.42|1852.42|1862.1|1852.1|32
1624784020000|2021-06-27 08:53:40|1862.12|1852.12|1862|1852|1862.27|1852.27|1861.97|1851.97|30
1624784030000|2021-06-27 08:53:50|1861.99|1851.99|1861.2|1851.2|1861.99|1851.99|1860.98|1850.98|27
1624784040000|2021-06-27 08:54:00|1861.17|1851.17|1861.3|1851.3|1861.44|1851.44|1860.96|1850.96|25
1624784050000|2021-06-27 08:54:10|1861.35|1851.35|1861.16|1851.16|1861.57|1851.57|1860.8|1850.8|34
1624784060000|2021-06-27 08:54:20|1861.27|1851.27|1860.84|1850.84|1861.43|1851.43|1860.79|1850.79|32
1624784070000|2021-06-27 08:54:30|1860.87|1850.87|1860.57|1850.57|1860.87|1850.87|1860.51|1850.51|28
1624784080000|2021-06-27 08:54:40|1860.64|1850.64|1860.55|1850.55|1861.19|1851.19|1860.43|1850.43|31
1624784090000|2021-06-27 08:54:50|1860.56|1850.56|1860.43|1850.43|1860.56|1850.56|1860.43|1850.43|13
1624784100000|2021-06-27 08:55:00|1860.42|1850.42|1860.48|1850.48|1860.48|1850.48|1860.41|1850.41|11
1624784110000|2021-06-27 08:55:10|1860.47|1850.47|1860.45|1850.45|1860.47|1850.47|1860.45|1850.45|5
1624784120000|2021-06-27 08:55:20|1860.46|1850.46|1860.39|1850.39|1860.46|1850.46|1860.39|1850.39|7
1624784130000|2021-06-27 08:55:30|1860.37|1850.37|1860.11|1850.11|1860.37|1850.37|1860.01|1850.01|24
1624784140000|2021-06-27 08:55:40|1860.07|1850.07|1859.77|1849.77|1860.07|1850.07|1859.77|1849.77|20
1624784150000|2021-06-27 08:55:50|1859.78|1849.78|1859.52|1849.52|1859.78|1849.78|1859.46|1849.46|19
1624784160000|2021-06-27 08:56:00|1859.51|1849.51|1859.79|1849.79|1859.85|1849.85|1859.51|1849.51|29
1624784170000|2021-06-27 08:56:10|1859.86|1849.86|1859.77|1849.77|1859.86|1849.86|1859.72|1849.72|24
1624784180000|2021-06-27 08:56:20|1859.74|1849.74|1859.25|1849.25|1859.79|1849.79|1859.25|1849.25|20
1624784190000|2021-06-27 08:56:30|1859.22|1849.22|1859.63|1849.63|1859.68|1849.68|1859.17|1849.17|29
1624784200000|2021-06-27 08:56:40|1859.62|1849.62|1859.72|1849.72|1859.73|1849.73|1859.58|1849.58|13
1624784210000|2021-06-27 08:56:50|1859.62|1849.62|1859.34|1849.34|1859.62|1849.62|1859.32|1849.32|9
1624784220000|2021-06-27 08:57:00|1859.35|1849.35|1859.37|1849.37|1859.48|1849.48|1859.23|1849.23|27
1624784230000|2021-06-27 08:57:10|1859.38|1849.38|1859.4|1849.4|1859.4|1849.4|1859.2|1849.2|22
1624784240000|2021-06-27 08:57:20|1859.39|1849.39|1859.26|1849.26|1859.4|1849.4|1859.18|1849.18|23
1624784250000|2021-06-27 08:57:30|1859.27|1849.27|1859.27|1849.27|1859.28|1849.28|1859.23|1849.23|12
1624784260000|2021-06-27 08:57:40|1859.24|1849.24|1859.36|1849.36|1859.38|1849.38|1859.24|1849.24|11
1624784270000|2021-06-27 08:57:50|1859.35|1849.35|1859.34|1849.34|1859.38|1849.38|1859.29|1849.29|18
1624784280000|2021-06-27 08:58:00|1859.33|1849.33|1860.15|1850.15|1860.15|1850.15|1859.28|1849.28|18
1624784290000|2021-06-27 08:58:10|1860.27|1850.27|1860.91|1850.91|1860.97|1850.97|1860.27|1850.27|29
1624784300000|2021-06-27 08:58:20|1860.93|1850.93|1859.81|1849.81|1860.95|1850.95|1859.65|1849.65|32
1624784310000|2021-06-27 08:58:30|1859.84|1849.84|1859.83|1849.83|1860|1850|1859.69|1849.69|32
1624784320000|2021-06-27 08:58:40|1859.87|1849.87|1859.36|1849.36|1859.91|1849.91|1859.32|1849.32|36
1624784330000|2021-06-27 08:58:50|1859.35|1849.35|1859.32|1849.32|1859.41|1849.41|1859.26|1849.26|29
1624784340000|2021-06-27 08:59:00|1859.4|1849.4|1859.17|1849.17|1859.41|1849.41|1859.17|1849.17|23
1624784350000|2021-06-27 08:59:10|1859.15|1849.15|1858.38|1848.38|1859.15|1849.15|1858.38|1848.38|33
1624784360000|2021-06-27 08:59:20|1858.19|1848.19|1858.48|1848.48|1859.34|1849.34|1858.02|1848.02|36
1624784370000|2021-06-27 08:59:30|1858.44|1848.44|1855.76|1845.76|1858.44|1848.44|1855.6|1845.6|33
1624784380000|2021-06-27 08:59:40|1855.58|1845.58|1854.46|1844.46|1855.58|1845.58|1854.44|1844.44|34
1624784390000|2021-06-27 08:59:50|1854.48|1844.48|1855.53|1845.53|1855.84|1845.84|1854.48|1844.48|35
1624784400000|2021-06-27 09:00:00|1855.42|1845.42|1855.15|1845.15|1855.5|1845.5|1855.15|1845.15|31
1624784410000|2021-06-27 09:00:10|1855.17|1845.17|1857.45|1847.45|1857.45|1847.45|1855.17|1845.17|35
1624784420000|2021-06-27 09:00:20|1857.49|1847.49|1858.24|1848.24|1858.24|1848.24|1857.22|1847.22|32
1624784430000|2021-06-27 09:00:30|1858.25|1848.25|1858.45|1848.45|1858.52|1848.52|1858.25|1848.25|31
1624784440000|2021-06-27 09:00:40|1858.5|1848.5|1858.85|1848.85|1858.89|1848.89|1858.3|1848.3|33
1624784450000|2021-06-27 09:00:50|1858.71|1848.71|1859.25|1849.25|1859.28|1849.28|1858.71|1848.71|25
1624784460000|2021-06-27 09:01:00|1859.22|1849.22|1859.25|1849.25|1859.44|1849.44|1859.16|1849.16|27
1624784470000|2021-06-27 09:01:10|1859.34|1849.34|1860.35|1850.35|1860.4|1850.4|1859.34|1849.34|32
1624784480000|2021-06-27 09:01:20|1860.37|1850.37|1860.34|1850.34|1860.43|1850.43|1859.93|1849.93|24
1624784490000|2021-06-27 09:01:30|1860.35|1850.35|1860.86|1850.86|1860.86|1850.86|1860.33|1850.33|23
1624784500000|2021-06-27 09:01:40|1860.92|1850.92|1862.12|1852.12|1862.12|1852.12|1860.92|1850.92|32
1624784510000|2021-06-27 09:01:50|1862.11|1852.11|1861.36|1851.36|1862.14|1852.14|1861.36|1851.36|31
1624784520000|2021-06-27 09:02:00|1861.33|1851.33|1860.76|1850.76|1861.33|1851.33|1860.52|1850.52|29
1624784530000|2021-06-27 09:02:10|1860.78|1850.78|1861.18|1851.18|1861.24|1851.24|1860.78|1850.78|27
1624784540000|2021-06-27 09:02:20|1861.22|1851.22|1861.39|1851.39|1861.72|1851.72|1861.19|1851.19|30
1624784550000|2021-06-27 09:02:30|1861.45|1851.45|1861.51|1851.51|1861.52|1851.52|1861.33|1851.33|22
1624784560000|2021-06-27 09:02:40|1861.5|1851.5|1860.88|1850.88|1861.5|1851.5|1860.88|1850.88|37
1624784570000|2021-06-27 09:02:50|1860.84|1850.84|1861.07|1851.07|1861.07|1851.07|1860.72|1850.72|32
1624784580000|2021-06-27 09:03:00|1861.06|1851.06|1861.51|1851.51|1861.51|1851.51|1861.06|1851.06|20
1624784590000|2021-06-27 09:03:10|1861.52|1851.52|1861.48|1851.48|1861.55|1851.55|1861.48|1851.48|22
1624784600000|2021-06-27 09:03:20|1861.49|1851.49|1861.34|1851.34|1861.49|1851.49|1861.3|1851.3|13
1624784610000|2021-06-27 09:03:30|1861.37|1851.37|1861.35|1851.35|1861.39|1851.39|1861.3|1851.3|13
1624784620000|2021-06-27 09:03:40|1861.37|1851.37|1861.44|1851.44|1861.44|1851.44|1861.37|1851.37|7
1624784630000|2021-06-27 09:03:50|1861.42|1851.42|1861.45|1851.45|1861.48|1851.48|1861.35|1851.35|14
1624784640000|2021-06-27 09:04:00|1861.44|1851.44|1862.27|1852.27|1862.29|1852.29|1861.44|1851.44|33
1624784650000|2021-06-27 09:04:10|1862.24|1852.24|1862.29|1852.29|1862.37|1852.37|1862.24|1852.24|26
1624784660000|2021-06-27 09:04:20|1862.3|1852.3|1862.31|1852.31|1862.41|1852.41|1862.27|1852.27|23
1624784670000|2021-06-27 09:04:30|1862.29|1852.29|1862.48|1852.48|1862.56|1852.56|1862.15|1852.15|20
1624784680000|2021-06-27 09:04:40|1862.45|1852.45|1862.39|1852.39|1862.46|1852.46|1862.24|1852.24|19
1624784690000|2021-06-27 09:04:50|1862.45|1852.45|1862.45|1852.45|1863.28|1853.28|1862.42|1852.42|37
1624784700000|2021-06-27 09:05:00|1862.5|1852.5|1863.18|1853.18|1863.19|1853.19|1862.45|1852.45|27
1624784710000|2021-06-27 09:05:10|1863.16|1853.16|1863.08|1853.08|1863.32|1853.32|1863.06|1853.06|16
1624784720000|2021-06-27 09:05:20|1863.05|1853.05|1862.96|1852.96|1863.4|1853.4|1862.75|1852.75|30
1624784730000|2021-06-27 09:05:30|1862.92|1852.92|1863.18|1853.18|1863.2|1853.2|1862.92|1852.92|22
1624784740000|2021-06-27 09:05:40|1863.17|1853.17|1863.23|1853.23|1863.31|1853.31|1863.16|1853.16|18
1624784750000|2021-06-27 09:05:50|1863.21|1853.21|1863.11|1853.11|1863.21|1853.21|1863.08|1853.08|31
1624784760000|2021-06-27 09:06:00|1863.12|1853.12|1863.34|1853.34|1863.34|1853.34|1863.12|1853.12|25
1624784770000|2021-06-27 09:06:10|1863.51|1853.51|1863.47|1853.47|1863.51|1853.51|1863.35|1853.35|21
1624784780000|2021-06-27 09:06:20|1863.49|1853.49|1864.17|1854.17|1864.18|1854.18|1863.49|1853.49|26
1624784790000|2021-06-27 09:06:30|1864.18|1854.18|1864.19|1854.19|1864.19|1854.19|1863.97|1853.97|34
1624784800000|2021-06-27 09:06:40|1864.17|1854.17|1864.52|1854.52|1864.6|1854.6|1864.16|1854.16|31
1624784810000|2021-06-27 09:06:50|1864.53|1854.53|1864.49|1854.49|1864.64|1854.64|1864|1854|33
1624784820000|2021-06-27 09:07:00|1864.47|1854.47|1865.17|1855.17|1865.18|1855.18|1864.47|1854.47|23
1624784830000|2021-06-27 09:07:10|1865.18|1855.18|1865.45|1855.45|1865.45|1855.45|1864.96|1854.96|31
1624784840000|2021-06-27 09:07:20|1865.46|1855.46|1865.25|1855.25|1865.52|1855.52|1865.25|1855.25|21
1624784850000|2021-06-27 09:07:30|1865.15|1855.15|1865.66|1855.66|1865.66|1855.66|1865.05|1855.05|31
1624784860000|2021-06-27 09:07:40|1865.7|1855.7|1865.8|1855.8|1865.81|1855.81|1865.7|1855.7|22
1624784870000|2021-06-27 09:07:50|1865.81|1855.81|1865.81|1855.81|1865.84|1855.84|1865.76|1855.76|18
1624784880000|2021-06-27 09:08:00|1865.79|1855.79|1865.63|1855.63|1866.1|1856.1|1865.63|1855.63|26
1624784890000|2021-06-27 09:08:10|1865.61|1855.61|1863.85|1853.85|1865.61|1855.61|1863.62|1853.62|39
1624784900000|2021-06-27 09:08:20|1863.91|1853.91|1863.33|1853.33|1863.92|1853.92|1863.24|1853.24|29
1624784910000|2021-06-27 09:08:30|1863.32|1853.32|1862.91|1852.91|1863.32|1853.32|1862.49|1852.49|34
1624784920000|2021-06-27 09:08:40|1863.02|1853.02|1863.07|1853.07|1863.12|1853.12|1863.02|1853.02|12
1624784930000|2021-06-27 09:08:50|1863.06|1853.06|1863.52|1853.52|1863.6|1853.6|1863.06|1853.06|24
1624784940000|2021-06-27 09:09:00|1863.49|1853.49|1863.75|1853.75|1863.75|1853.75|1863.42|1853.42|17
1624784950000|2021-06-27 09:09:10|1863.76|1853.76|1862.76|1852.76|1863.8|1853.8|1862.72|1852.72|14
1624784960000|2021-06-27 09:09:20|1862.71|1852.71|1862.39|1852.39|1862.71|1852.71|1862.31|1852.31|19
1624784970000|2021-06-27 09:09:30|1862.06|1852.06|1862.29|1852.29|1862.29|1852.29|1861.91|1851.91|20
1624784980000|2021-06-27 09:09:40|1862.28|1852.28|1861.4|1851.4|1862.28|1852.28|1861.31|1851.31|22
1624784990000|2021-06-27 09:09:50|1861.39|1851.39|1861.02|1851.02|1861.39|1851.39|1860.89|1850.89|31
1624785000000|2021-06-27 09:10:00|1861.04|1851.04|1861.73|1851.73|1861.73|1851.73|1861.04|1851.04|25
1624785010000|2021-06-27 09:10:10|1861.74|1851.74|1862.87|1852.87|1862.87|1852.87|1861.74|1851.74|25
1624785020000|2021-06-27 09:10:20|1862.92|1852.92|1862.81|1852.81|1862.95|1852.95|1862.81|1852.81|22
1624785030000|2021-06-27 09:10:30|1862.75|1852.75|1862.27|1852.27|1863|1853|1862.12|1852.12|20
1624785040000|2021-06-27 09:10:40|1862.83|1852.83|1863.38|1853.38|1863.38|1853.38|1862.79|1852.79|21
1624785050000|2021-06-27 09:10:50|1863.37|1853.37|1862.14|1852.14|1863.37|1853.37|1862.12|1852.12|21
1624785060000|2021-06-27 09:11:00|1862.13|1852.13|1861.88|1851.88|1862.38|1852.38|1861.88|1851.88|20
1624785070000|2021-06-27 09:11:10|1861.85|1851.85|1861.52|1851.52|1861.92|1851.92|1861.44|1851.44|30
1624785080000|2021-06-27 09:11:20|1861.48|1851.48|1861.44|1851.44|1861.97|1851.97|1861.38|1851.38|29
1624785090000|2021-06-27 09:11:30|1861.4|1851.4|1861.48|1851.48|1861.48|1851.48|1861.32|1851.32|22
1624785100000|2021-06-27 09:11:40|1861.39|1851.39|1860.84|1850.84|1861.41|1851.41|1860.8|1850.8|34
1624785110000|2021-06-27 09:11:50|1860.87|1850.87|1860.8|1850.8|1860.88|1850.88|1860.79|1850.79|13
1624785120000|2021-06-27 09:12:00|1860.78|1850.78|1860.79|1850.79|1860.83|1850.83|1860.75|1850.75|19
1624785130000|2021-06-27 09:12:10|1860.8|1850.8|1860.81|1850.81|1860.82|1850.82|1860.8|1850.8|6
1624785140000|2021-06-27 09:12:20|1860.82|1850.82|1860.82|1850.82|1860.82|1850.82|1860.81|1850.81|3
1624785150000|2021-06-27 09:12:30|1860.37|1850.37|1860.08|1850.08|1860.37|1850.37|1860.08|1850.08|11
1624785160000|2021-06-27 09:12:40|1860.06|1850.06|1859.93|1849.93|1860.08|1850.08|1859.9|1849.9|20
1624785170000|2021-06-27 09:12:50|1859.91|1849.91|1858.92|1848.92|1859.92|1849.92|1858.89|1848.89|34
1624785180000|2021-06-27 09:13:00|1858.95|1848.95|1858.99|1848.99|1859.06|1849.06|1858.84|1848.84|36
1624785190000|2021-06-27 09:13:10|1859|1849|1858.69|1848.69|1859.06|1849.06|1858.61|1848.61|32
1624785200000|2021-06-27 09:13:20|1858.66|1848.66|1858.43|1848.43|1858.66|1848.66|1858.34|1848.34|24
1624785210000|2021-06-27 09:13:30|1858.32|1848.32|1857.99|1847.99|1858.51|1848.51|1857.98|1847.98|8
1624785220000|2021-06-27 09:13:40|1858.35|1848.35|1857.67|1847.67|1858.53|1848.53|1856.84|1846.84|30
1624785230000|2021-06-27 09:13:50|1857.71|1847.71|1857.72|1847.72|1857.77|1847.77|1857.71|1847.71|15
1624785240000|2021-06-27 09:14:00|1857.81|1847.81|1858.19|1848.19|1858.28|1848.28|1857.74|1847.74|21
1624785250000|2021-06-27 09:14:10|1858.2|1848.2|1858.37|1848.37|1858.38|1848.38|1858.19|1848.19|25
1624785260000|2021-06-27 09:14:20|1858.45|1848.45|1858.45|1848.45|1858.5|1848.5|1858.43|1848.43|24
1624785270000|2021-06-27 09:14:30|1858.46|1848.46|1859.13|1849.13|1859.27|1849.27|1858.46|1848.46|32
1624785280000|2021-06-27 09:14:40|1859.12|1849.12|1858.93|1848.93|1859.12|1849.12|1858.85|1848.85|27
1624785290000|2021-06-27 09:14:50|1858.94|1848.94|1858.46|1848.46|1858.94|1848.94|1858.45|1848.45|24
1624785300000|2021-06-27 09:15:00|1858.49|1848.49|1858.77|1848.77|1858.77|1848.77|1858.45|1848.45|21
1624785310000|2021-06-27 09:15:10|1858.79|1848.79|1859.02|1849.02|1859.02|1849.02|1858.79|1848.79|19
1624785320000|2021-06-27 09:15:20|1859.01|1849.01|1858.43|1848.43|1859.01|1849.01|1858.2|1848.2|28
1624785330000|2021-06-27 09:15:30|1858.42|1848.42|1858.79|1848.79|1858.8|1848.8|1858.42|1848.42|27
1624785340000|2021-06-27 09:15:40|1858.75|1848.75|1858.62|1848.62|1858.77|1848.77|1858.62|1848.62|28
1624785350000|2021-06-27 09:15:50|1858.68|1848.68|1858.88|1848.88|1858.88|1848.88|1858.67|1848.67|27
1624785360000|2021-06-27 09:16:00|1858.89|1848.89|1858.97|1848.97|1858.97|1848.97|1858.87|1848.87|10
1624785370000|2021-06-27 09:16:10|1858.98|1848.98|1857.96|1847.96|1858.98|1848.98|1857.69|1847.69|27
1624785380000|2021-06-27 09:16:20|1857.99|1847.99|1858.13|1848.13|1858.13|1848.13|1857.75|1847.75|30
1624785390000|2021-06-27 09:16:30|1858.16|1848.16|1857.67|1847.67|1858.58|1848.58|1857.67|1847.67|29
1624785400000|2021-06-27 09:16:40|1857.76|1847.76|1857.06|1847.06|1857.76|1847.76|1856.75|1846.75|34
1624785410000|2021-06-27 09:16:50|1857.07|1847.07|1857.09|1847.09|1857.1|1847.1|1857.02|1847.02|25
1624785420000|2021-06-27 09:17:00|1857.1|1847.1|1857.47|1847.47|1857.47|1847.47|1857.01|1847.01|35
1624785430000|2021-06-27 09:17:10|1857.48|1847.48|1857.44|1847.44|1857.53|1847.53|1857.39|1847.39|31
1624785440000|2021-06-27 09:17:20|1857.45|1847.45|1857.33|1847.33|1857.45|1847.45|1857.26|1847.26|25
1624785450000|2021-06-27 09:17:30|1857.29|1847.29|1855.23|1845.23|1857.29|1847.29|1854.77|1844.77|37
1624785460000|2021-06-27 09:17:40|1855.17|1845.17|1854.2|1844.2|1855.17|1845.17|1854.2|1844.2|34
1624785470000|2021-06-27 09:17:50|1854.24|1844.24|1854.4|1844.4|1854.52|1844.52|1854.13|1844.13|34
1624785480000|2021-06-27 09:18:00|1854.46|1844.46|1854|1844|1854.76|1844.76|1854|1844|33
1624785490000|2021-06-27 09:18:10|1853.99|1843.99|1853.14|1843.14|1853.99|1843.99|1853.09|1843.09|34
1624785500000|2021-06-27 09:18:20|1853.15|1843.15|1852|1842|1853.19|1843.19|1851.95|1841.95|38
1624785510000|2021-06-27 09:18:30|1851.97|1841.97|1851.09|1841.09|1851.97|1841.97|1851.05|1841.05|34
1624785520000|2021-06-27 09:18:40|1851.1|1841.1|1851.17|1841.17|1851.74|1841.74|1850.96|1840.96|35
1624785530000|2021-06-27 09:18:50|1851.04|1841.04|1850.94|1840.94|1851.2|1841.2|1850.94|1840.94|21
1624785540000|2021-06-27 09:19:00|1850.97|1840.97|1851.14|1841.14|1851.98|1841.98|1850.93|1840.93|29
1624785550000|2021-06-27 09:19:10|1851.06|1841.06|1850.1|1840.1|1851.06|1841.06|1850.1|1840.1|19
1624785560000|2021-06-27 09:19:20|1850.11|1840.11|1849.56|1839.56|1850.14|1840.14|1849.15|1839.15|36
1624785570000|2021-06-27 09:19:30|1849.57|1839.57|1849.06|1839.06|1849.57|1839.57|1848.16|1838.16|37
1624785580000|2021-06-27 09:19:40|1848.91|1838.91|1847.95|1837.95|1849.58|1839.58|1847.89|1837.89|30
1624785590000|2021-06-27 09:19:50|1847.94|1837.94|1847.98|1837.98|1848.3|1838.3|1847.92|1837.92|33
1624785600000|2021-06-27 09:20:00|1847.99|1837.99|1849.37|1839.37|1849.37|1839.37|1847.95|1837.95|33
1624785610000|2021-06-27 09:20:10|1849.58|1839.58|1849.34|1839.34|1849.85|1839.85|1849.34|1839.34|34
1624785620000|2021-06-27 09:20:20|1849.27|1839.27|1848.28|1838.28|1849.27|1839.27|1848.22|1838.22|30
1624785630000|2021-06-27 09:20:30|1848.27|1838.27|1847.01|1837.01|1848.27|1838.27|1846.39|1836.39|27
1624785640000|2021-06-27 09:20:40|1847.02|1837.02|1846.84|1836.84|1847.04|1837.04|1846.64|1836.64|31
1624785650000|2021-06-27 09:20:50|1846.79|1836.79|1846.67|1836.67|1846.79|1836.79|1846.56|1836.56|18
1624785660000|2021-06-27 09:21:00|1846.65|1836.65|1847.82|1837.82|1847.85|1837.85|1846.65|1836.65|29
1624785670000|2021-06-27 09:21:10|1847.85|1837.85|1847.81|1837.81|1847.94|1837.94|1847.75|1837.75|26
1624785680000|2021-06-27 09:21:20|1847.83|1837.83|1847.84|1837.84|1847.99|1837.99|1847.81|1837.81|18
1624785690000|2021-06-27 09:21:30|1847.87|1837.87|1847.87|1837.87|1847.93|1837.93|1847.87|1837.87|14
1624785700000|2021-06-27 09:21:40|1847.88|1837.88|1848.58|1838.58|1848.58|1838.58|1847.88|1837.88|28
1624785710000|2021-06-27 09:21:50|1848.51|1838.51|1848.57|1838.57|1848.81|1838.81|1848.45|1838.45|31
1624785720000|2021-06-27 09:22:00|1848.59|1838.59|1849.63|1839.63|1849.68|1839.68|1848.59|1838.59|27
1624785730000|2021-06-27 09:22:10|1849.64|1839.64|1850.53|1840.53|1850.53|1840.53|1849.63|1839.63|22
1624785740000|2021-06-27 09:22:20|1850.52|1840.52|1850.44|1840.44|1850.52|1840.52|1850.44|1840.44|13
1624785750000|2021-06-27 09:22:30|1850.49|1840.49|1850.83|1840.83|1850.95|1840.95|1850.47|1840.47|15
1624785760000|2021-06-27 09:22:40|1850.86|1840.86|1851.1|1841.1|1851.11|1841.11|1850.79|1840.79|15
1624785770000|2021-06-27 09:22:50|1851.17|1841.17|1850.75|1840.75|1851.34|1841.34|1850.69|1840.69|18
1624785780000|2021-06-27 09:23:00|1850.74|1840.74|1851.72|1841.72|1851.73|1841.73|1850.7|1840.7|23
1624785790000|2021-06-27 09:23:10|1851.7|1841.7|1851.36|1841.36|1851.8|1841.8|1851.33|1841.33|24
1624785800000|2021-06-27 09:23:20|1851.34|1841.34|1850.62|1840.62|1851.59|1841.59|1850.62|1840.62|25
1624785810000|2021-06-27 09:23:30|1850.61|1840.61|1849.92|1839.92|1850.64|1840.64|1849.81|1839.81|25
1624785820000|2021-06-27 09:23:40|1849.97|1839.97|1849.93|1839.93|1849.97|1839.97|1849.91|1839.91|8
1624785830000|2021-06-27 09:23:50|1849.96|1839.96|1849.52|1839.52|1850.11|1840.11|1849.14|1839.14|20
1624785840000|2021-06-27 09:24:00|1849.31|1839.31|1850.15|1840.15|1850.16|1840.16|1849.12|1839.12|23
1624785850000|2021-06-27 09:24:10|1850.14|1840.14|1849.61|1839.61|1850.24|1840.24|1849.36|1839.36|25
1624785860000|2021-06-27 09:24:20|1849.62|1839.62|1849.64|1839.64|1849.67|1839.67|1849.45|1839.45|26
1624785870000|2021-06-27 09:24:30|1849.66|1839.66|1850.11|1840.11|1850.11|1840.11|1849.63|1839.63|28
1624785880000|2021-06-27 09:24:40|1850.07|1840.07|1850.1|1840.1|1850.13|1840.13|1850.02|1840.02|22
1624785890000|2021-06-27 09:24:50|1850.09|1840.09|1849.64|1839.64|1850.12|1840.12|1849.6|1839.6|31
1624785900000|2021-06-27 09:25:00|1849.66|1839.66|1849.57|1839.57|1849.75|1839.75|1849.16|1839.16|31
1624785910000|2021-06-27 09:25:10|1849.53|1839.53|1850.71|1840.71|1850.75|1840.75|1849.52|1839.52|36
1624785920000|2021-06-27 09:25:20|1850.72|1840.72|1851.47|1841.47|1851.47|1841.47|1850.72|1840.72|27
1624785930000|2021-06-27 09:25:30|1851.54|1841.54|1851.59|1841.59|1851.71|1841.71|1850.99|1840.99|32
1624785940000|2021-06-27 09:25:40|1851.6|1841.6|1851.89|1841.89|1852.34|1842.34|1851.6|1841.6|30
1624785950000|2021-06-27 09:25:50|1851.91|1841.91|1851.85|1841.85|1851.95|1841.95|1851.54|1841.54|31
1624785960000|2021-06-27 09:26:00|1851.89|1841.89|1852.37|1842.37|1852.39|1842.39|1851.62|1841.62|34
1624785970000|2021-06-27 09:26:10|1852.36|1842.36|1852.23|1842.23|1852.42|1842.42|1852.02|1842.02|31
1624785980000|2021-06-27 09:26:20|1852.24|1842.24|1852.53|1842.53|1852.54|1842.54|1852.24|1842.24|17
1624785990000|2021-06-27 09:26:30|1852.56|1842.56|1852.24|1842.24|1852.56|1842.56|1852.18|1842.18|25
1624786000000|2021-06-27 09:26:40|1852.27|1842.27|1851.47|1841.47|1852.32|1842.32|1851.39|1841.39|17
1624786010000|2021-06-27 09:26:50|1851.42|1841.42|1852.22|1842.22|1852.22|1842.22|1851.42|1841.42|16
1624786020000|2021-06-27 09:27:00|1852.18|1842.18|1852.27|1842.27|1852.78|1842.78|1852.18|1842.18|23
1624786030000|2021-06-27 09:27:10|1852.29|1842.29|1851.64|1841.64|1852.29|1842.29|1851.16|1841.16|30
1624786040000|2021-06-27 09:27:20|1851.66|1841.66|1852.13|1842.13|1852.27|1842.27|1851.66|1841.66|19
1624786050000|2021-06-27 09:27:30|1851.93|1841.93|1850.77|1840.77|1851.94|1841.94|1850.77|1840.77|35
1624786060000|2021-06-27 09:27:40|1850.75|1840.75|1851.09|1841.09|1851.09|1841.09|1850.58|1840.58|24
1624786070000|2021-06-27 09:27:50|1851.1|1841.1|1850.69|1840.69|1851.17|1841.17|1850.57|1840.57|21
1624786080000|2021-06-27 09:28:00|1850.68|1840.68|1851.59|1841.59|1851.7|1841.7|1850.66|1840.66|23
1624786090000|2021-06-27 09:28:10|1851.6|1841.6|1851.39|1841.39|1851.76|1841.76|1851.33|1841.33|21
1624786100000|2021-06-27 09:28:20|1851.4|1841.4|1850.63|1840.63|1851.43|1841.43|1850.6|1840.6|21
1624786110000|2021-06-27 09:28:30|1850.61|1840.61|1850.35|1840.35|1850.63|1840.63|1850.33|1840.33|20
1624786120000|2021-06-27 09:28:40|1850.36|1840.36|1849.96|1839.96|1850.4|1840.4|1849.88|1839.88|16
1624786130000|2021-06-27 09:28:50|1849.9|1839.9|1848.86|1838.86|1849.9|1839.9|1848.86|1838.86|29
1624786140000|2021-06-27 09:29:00|1848.81|1838.81|1848.33|1838.33|1848.88|1838.88|1848.31|1838.31|28
1624786150000|2021-06-27 09:29:10|1848.34|1838.34|1848.28|1838.28|1848.34|1838.34|1848.25|1838.25|17
1624786160000|2021-06-27 09:29:20|1848.33|1838.33|1848.23|1838.23|1848.33|1838.33|1847.59|1837.59|33
1624786170000|2021-06-27 09:29:30|1848.22|1838.22|1847.9|1837.9|1848.24|1838.24|1847.89|1837.89|11
1624786180000|2021-06-27 09:29:40|1847.94|1837.94|1847.26|1837.26|1847.94|1837.94|1847.26|1837.26|20
1624786190000|2021-06-27 09:29:50|1847.33|1837.33|1847.14|1837.14|1847.38|1837.38|1847.14|1837.14|12
1624786200000|2021-06-27 09:30:00|1847.1|1837.1|1846.53|1836.53|1847.2|1837.2|1846.39|1836.39|21
1624786210000|2021-06-27 09:30:10|1846.69|1836.69|1847.97|1837.97|1847.98|1837.98|1846.69|1836.69|28
1624786220000|2021-06-27 09:30:20|1847.78|1837.78|1847.73|1837.73|1847.87|1837.87|1847.7|1837.7|27
1624786230000|2021-06-27 09:30:30|1847.7|1837.7|1847.46|1837.46|1847.82|1837.82|1847.37|1837.37|26
1624786240000|2021-06-27 09:30:40|1847.45|1837.45|1847|1837|1847.49|1837.49|1846.98|1836.98|30
1624786250000|2021-06-27 09:30:50|1846.97|1836.97|1846.78|1836.78|1847.05|1837.05|1846.29|1836.29|31
1624786260000|2021-06-27 09:31:00|1846.85|1836.85|1846.63|1836.63|1846.85|1836.85|1846.25|1836.25|36
1624786270000|2021-06-27 09:31:10|1846.64|1836.64|1846.39|1836.39|1846.74|1836.74|1846.39|1836.39|27
1624786280000|2021-06-27 09:31:20|1846.43|1836.43|1846.5|1836.5|1846.58|1836.58|1846.04|1836.04|25
1624786290000|2021-06-27 09:31:30|1846.53|1836.53|1846.48|1836.48|1846.58|1836.58|1846.39|1836.39|21
1624786300000|2021-06-27 09:31:40|1846.49|1836.49|1846.26|1836.26|1846.49|1836.49|1846.21|1836.21|25
1624786310000|2021-06-27 09:31:50|1846.25|1836.25|1845.93|1835.93|1846.33|1836.33|1845.93|1835.93|25
1624786320000|2021-06-27 09:32:00|1845.94|1835.94|1845.74|1835.74|1846.02|1836.02|1845.65|1835.65|32
1624786330000|2021-06-27 09:32:10|1845.76|1835.76|1845.77|1835.77|1845.78|1835.78|1845.69|1835.69|18
1624786340000|2021-06-27 09:32:20|1845.79|1835.79|1845.84|1835.84|1845.99|1835.99|1845.79|1835.79|27
1624786350000|2021-06-27 09:32:30|1845.79|1835.79|1845.8|1835.8|1845.88|1835.88|1845.74|1835.74|22
1624786360000|2021-06-27 09:32:40|1845.82|1835.82|1845.58|1835.58|1845.82|1835.82|1845.54|1835.54|20
1624786370000|2021-06-27 09:32:50|1845.53|1835.53|1845.57|1835.57|1845.66|1835.66|1844.76|1834.76|22
1624786380000|2021-06-27 09:33:00|1845.58|1835.58|1846.44|1836.44|1846.5|1836.5|1845.56|1835.56|24
1624786390000|2021-06-27 09:33:10|1846.45|1836.45|1847.13|1837.13|1847.31|1837.31|1846.29|1836.29|26
1624786400000|2021-06-27 09:33:20|1847.46|1837.46|1847.48|1837.48|1847.69|1837.69|1847.1|1837.1|28
1624786410000|2021-06-27 09:33:30|1847.42|1837.42|1847.29|1837.29|1847.73|1837.73|1847.26|1837.26|21
1624786420000|2021-06-27 09:33:40|1847.53|1837.53|1847.9|1837.9|1847.91|1837.91|1847.06|1837.06|30
1624786430000|2021-06-27 09:33:50|1847.62|1837.62|1847.62|1837.62|1847.98|1837.98|1847.51|1837.51|36
1624786440000|2021-06-27 09:34:00|1847.61|1837.61|1844.47|1834.47|1847.71|1837.71|1843.94|1833.94|37
1624786450000|2021-06-27 09:34:10|1844.53|1834.53|1842.63|1832.63|1844.53|1834.53|1842.63|1832.63|34
1624786460000|2021-06-27 09:34:20|1842.41|1832.41|1841.97|1831.97|1843.19|1833.19|1841.91|1831.91|33
1624786470000|2021-06-27 09:34:30|1842.01|1832.01|1841|1831|1842.01|1832.01|1841|1831|33
1624786480000|2021-06-27 09:34:40|1840.72|1830.72|1838.97|1828.97|1840.72|1830.72|1838.64|1828.64|30
1624786490000|2021-06-27 09:34:50|1839|1829|1838.09|1828.09|1839.73|1829.73|1837.52|1827.52|31
1624786500000|2021-06-27 09:35:00|1838.06|1828.06|1839.05|1829.05|1839.25|1829.25|1838.06|1828.06|34
1624786510000|2021-06-27 09:35:10|1839.06|1829.06|1840.29|1830.29|1840.29|1830.29|1839.06|1829.06|28
1624786520000|2021-06-27 09:35:20|1840.33|1830.33|1840.26|1830.26|1840.33|1830.33|1839.18|1829.18|33
1624786530000|2021-06-27 09:35:30|1840.28|1830.28|1840.02|1830.02|1840.47|1830.47|1839.92|1829.92|26
1624786540000|2021-06-27 09:35:40|1840|1830|1839.21|1829.21|1840.28|1830.28|1839.16|1829.16|36
1624786550000|2021-06-27 09:35:50|1839.41|1829.41|1839.8|1829.8|1840|1830|1839.41|1829.41|37
1624786560000|2021-06-27 09:36:00|1839.83|1829.83|1839.82|1829.82|1839.89|1829.89|1839.78|1829.78|29
1624786570000|2021-06-27 09:36:10|1839.81|1829.81|1838.65|1828.65|1839.82|1829.82|1838.65|1828.65|30
1624786580000|2021-06-27 09:36:20|1838.67|1828.67|1838.29|1828.29|1838.78|1828.78|1838.29|1828.29|33
1624786590000|2021-06-27 09:36:30|1838.24|1828.24|1837.86|1827.86|1838.24|1828.24|1837.75|1827.75|30
1624786600000|2021-06-27 09:36:40|1837.87|1827.87|1838.44|1828.44|1838.55|1828.55|1837.64|1827.64|33
1624786610000|2021-06-27 09:36:50|1838.35|1828.35|1838.29|1828.29|1838.42|1828.42|1837.95|1827.95|31
1624786620000|2021-06-27 09:37:00|1838.35|1828.35|1838.48|1828.48|1838.65|1828.65|1838.35|1828.35|16
1624786630000|2021-06-27 09:37:10|1838.51|1828.51|1838.54|1828.54|1838.64|1828.64|1838.22|1828.22|22
1624786640000|2021-06-27 09:37:20|1838.59|1828.59|1839.1|1829.1|1839.13|1829.13|1838.47|1828.47|24
1624786650000|2021-06-27 09:37:30|1839.14|1829.14|1839.24|1829.24|1839.46|1829.46|1839.14|1829.14|22
1624786660000|2021-06-27 09:37:40|1839.23|1829.23|1839.44|1829.44|1839.5|1829.5|1838.94|1828.94|22
1624786670000|2021-06-27 09:37:50|1839.45|1829.45|1839.02|1829.02|1839.48|1829.48|1839|1829|30
1624786680000|2021-06-27 09:38:00|1839.01|1829.01|1839.18|1829.18|1839.58|1829.58|1839.01|1829.01|30
1624786690000|2021-06-27 09:38:10|1839.17|1829.17|1839.74|1829.74|1839.82|1829.82|1839.16|1829.16|35
1624786700000|2021-06-27 09:38:20|1839.72|1829.72|1839.78|1829.78|1839.81|1829.81|1839.46|1829.46|33
1624786710000|2021-06-27 09:38:30|1839.74|1829.74|1840.36|1830.36|1840.38|1830.38|1839.66|1829.66|31
1624786720000|2021-06-27 09:38:40|1840.39|1830.39|1839.62|1829.62|1840.8|1830.8|1839.52|1829.52|36
1624786730000|2021-06-27 09:38:50|1839.63|1829.63|1840.44|1830.44|1840.8|1830.8|1839.62|1829.62|34
1624786740000|2021-06-27 09:39:00|1840.47|1830.47|1840.48|1830.48|1840.63|1830.63|1840.45|1830.45|21
1624786750000|2021-06-27 09:39:10|1840.47|1830.47|1840.49|1830.49|1840.59|1830.59|1840.46|1830.46|14
1624786760000|2021-06-27 09:39:20|1840.47|1830.47|1840.47|1830.47|1840.47|1830.47|1840.4|1830.4|6
1624786770000|2021-06-27 09:39:30|1840.46|1830.46|1839.6|1829.6|1840.47|1830.47|1839.51|1829.51|22
1624786780000|2021-06-27 09:39:40|1839.56|1829.56|1839.53|1829.53|1839.56|1829.56|1839.52|1829.52|17
1624786790000|2021-06-27 09:39:50|1839.51|1829.51|1838.46|1828.46|1839.53|1829.53|1838.46|1828.46|15
1624786800000|2021-06-27 09:40:00|1838.5|1828.5|1838.79|1828.79|1838.8|1828.8|1838.22|1828.22|32
1624786810000|2021-06-27 09:40:10|1838.78|1828.78|1839.93|1829.93|1839.93|1829.93|1838.76|1828.76|33
1624786820000|2021-06-27 09:40:20|1840|1830|1839.95|1829.95|1840.08|1830.08|1839.94|1829.94|22
1624786830000|2021-06-27 09:40:30|1839.94|1829.94|1835.24|1825.24|1840.39|1830.39|1834.99|1824.99|37
1624786840000|2021-06-27 09:40:40|1835.15|1825.15|1835.99|1825.99|1836.3|1826.3|1834.24|1824.24|39
1624786850000|2021-06-27 09:40:50|1835.91|1825.91|1836.32|1826.32|1836.75|1826.75|1835.6|1825.6|33
1624786860000|2021-06-27 09:41:00|1836.42|1826.42|1835.5|1825.5|1836.42|1826.42|1835.31|1825.31|36
1624786870000|2021-06-27 09:41:10|1835.78|1825.78|1835.22|1825.22|1836.04|1826.04|1834.61|1824.61|34
1624786880000|2021-06-27 09:41:20|1834.7|1824.7|1833.59|1823.59|1835.57|1825.57|1833.31|1823.31|38
1624786890000|2021-06-27 09:41:30|1833.32|1823.32|1832.98|1822.98|1834.08|1824.08|1832.96|1822.96|36
1624786900000|2021-06-27 09:41:40|1832.99|1822.99|1829.74|1819.74|1832.99|1822.99|1829.47|1819.47|34
1624786910000|2021-06-27 09:41:50|1829.62|1819.62|1828.87|1818.87|1830|1820|1828.13|1818.13|37
1624786920000|2021-06-27 09:42:00|1828.8|1818.8|1829.36|1819.36|1829.65|1819.65|1828.35|1818.35|37
1624786930000|2021-06-27 09:42:10|1829.34|1819.34|1829.6|1819.6|1830.16|1820.16|1829.34|1819.34|32
1624786940000|2021-06-27 09:42:20|1829.61|1819.61|1827.87|1817.87|1829.61|1819.61|1827.61|1817.61|35
1624786950000|2021-06-27 09:42:30|1827.93|1817.93|1827.3|1817.3|1827.98|1817.98|1827.2|1817.2|38
1624786960000|2021-06-27 09:42:40|1827.33|1817.33|1829.05|1819.05|1829.11|1819.11|1827.33|1817.33|37
1624786970000|2021-06-27 09:42:50|1828.99|1818.99|1828.68|1818.68|1829.26|1819.26|1828.57|1818.57|34
1624786980000|2021-06-27 09:43:00|1828.67|1818.67|1828.51|1818.51|1828.8|1818.8|1828.17|1818.17|31
1624786990000|2021-06-27 09:43:10|1828.63|1818.63|1828.51|1818.51|1828.68|1818.68|1828.4|1818.4|29
1624787000000|2021-06-27 09:43:20|1828.54|1818.54|1828.26|1818.26|1828.54|1818.54|1828.24|1818.24|23
1624787010000|2021-06-27 09:43:30|1828.28|1818.28|1828.44|1818.44|1828.44|1818.44|1828.14|1818.14|30
1624787020000|2021-06-27 09:43:40|1828.39|1818.39|1828.51|1818.51|1828.51|1818.51|1828.1|1818.1|31
1624787030000|2021-06-27 09:43:50|1828.52|1818.52|1828.32|1818.32|1828.62|1818.62|1828.15|1818.15|25
1624787040000|2021-06-27 09:44:00|1828.33|1818.33|1828.03|1818.03|1828.43|1818.43|1828.02|1818.02|36
1624787050000|2021-06-27 09:44:10|1828.05|1818.05|1827.83|1817.83|1828.17|1818.17|1827.63|1817.63|38
1624787060000|2021-06-27 09:44:20|1827.9|1817.9|1827.64|1817.64|1828.04|1818.04|1827.64|1817.64|26
1624787070000|2021-06-27 09:44:30|1827.63|1817.63|1827.41|1817.41|1827.65|1817.65|1827.06|1817.06|28
1624787080000|2021-06-27 09:44:40|1827.36|1817.36|1828.16|1818.16|1828.16|1818.16|1826.99|1816.99|32
1624787090000|2021-06-27 09:44:50|1828.24|1818.24|1827.75|1817.75|1828.55|1818.55|1827.66|1817.66|31
1624787100000|2021-06-27 09:45:00|1827.74|1817.74|1828.88|1818.88|1828.88|1818.88|1827.74|1817.74|29
1624787110000|2021-06-27 09:45:10|1828.93|1818.93|1829.91|1819.91|1829.91|1819.91|1828.92|1818.92|31
1624787120000|2021-06-27 09:45:20|1829.84|1819.84|1830.37|1820.37|1830.41|1820.41|1829.77|1819.77|32
1624787130000|2021-06-27 09:45:30|1830.39|1820.39|1830.3|1820.3|1831.25|1821.25|1830.3|1820.3|26
1624787140000|2021-06-27 09:45:40|1830.24|1820.24|1828.84|1818.84|1830.48|1820.48|1828.82|1818.82|34
1624787150000|2021-06-27 09:45:50|1828.82|1818.82|1828.51|1818.51|1828.9|1818.9|1828.4|1818.4|23
1624787160000|2021-06-27 09:46:00|1828.53|1818.53|1828.14|1818.14|1828.76|1818.76|1828.12|1818.12|31
1624787170000|2021-06-27 09:46:10|1828.15|1818.15|1827.19|1817.19|1828.16|1818.16|1827.18|1817.18|32
1624787180000|2021-06-27 09:46:20|1827.16|1817.16|1826.47|1816.47|1827.16|1817.16|1826.47|1816.47|30
1624787190000|2021-06-27 09:46:30|1826.46|1816.46|1825.78|1815.78|1826.82|1816.82|1825.78|1815.78|30
1624787200000|2021-06-27 09:46:40|1825.77|1815.77|1825.52|1815.52|1825.77|1815.77|1825.43|1815.43|30
1624787210000|2021-06-27 09:46:50|1825.51|1815.51|1825.26|1815.26|1825.51|1815.51|1825.03|1815.03|26
1624787220000|2021-06-27 09:47:00|1825.27|1815.27|1825.45|1815.45|1825.49|1815.49|1825.27|1815.27|15
1624787230000|2021-06-27 09:47:10|1825.36|1815.36|1824.4|1814.4|1825.41|1815.41|1823.81|1813.81|30
1624787240000|2021-06-27 09:47:20|1824.38|1814.38|1823.14|1813.14|1824.52|1814.52|1822.92|1812.92|26
1624787250000|2021-06-27 09:47:30|1823.13|1813.13|1823.11|1813.11|1823.44|1813.44|1822.65|1812.65|33
1624787260000|2021-06-27 09:47:40|1823.09|1813.09|1823.74|1813.74|1823.79|1813.79|1822.83|1812.83|34
1624787270000|2021-06-27 09:47:50|1823.7|1813.7|1822.77|1812.77|1823.7|1813.7|1822.58|1812.58|38
1624787280000|2021-06-27 09:48:00|1822.83|1812.83|1823.34|1813.34|1823.69|1813.69|1822.83|1812.83|36
1624787290000|2021-06-27 09:48:10|1823.17|1813.17|1822.54|1812.54|1823.17|1813.17|1822.53|1812.53|30
1624787300000|2021-06-27 09:48:20|1822.5|1812.5|1823.33|1813.33|1823.69|1813.69|1822.5|1812.5|33
1624787310000|2021-06-27 09:48:30|1823.28|1813.28|1823.46|1813.46|1823.62|1813.62|1823.16|1813.16|33
1624787320000|2021-06-27 09:48:40|1823.45|1813.45|1823.64|1813.64|1823.64|1813.64|1823.31|1813.31|35
1624787330000|2021-06-27 09:48:50|1823.71|1813.71|1823.71|1813.71|1823.71|1813.71|1822.9|1812.9|35
1624787340000|2021-06-27 09:49:00|1823.73|1813.73|1825|1815|1825|1815|1823.71|1813.71|32
1624787350000|2021-06-27 09:49:10|1825.35|1815.35|1825.87|1815.87|1826.01|1816.01|1825.18|1815.18|36
1624787360000|2021-06-27 09:49:20|1825.82|1815.82|1826.87|1816.87|1827.39|1817.39|1825.82|1815.82|32
1624787370000|2021-06-27 09:49:30|1826.86|1816.86|1827.12|1817.12|1827.25|1817.25|1826.85|1816.85|31
1624787380000|2021-06-27 09:49:40|1827.15|1817.15|1828.31|1818.31|1828.62|1818.62|1827.14|1817.14|36
1624787390000|2021-06-27 09:49:50|1828.27|1818.27|1828.72|1818.72|1829.05|1819.05|1828.16|1818.16|37
1624787400000|2021-06-27 09:50:00|1828.68|1818.68|1829.45|1819.45|1829.49|1819.49|1828.68|1818.68|34
1624787410000|2021-06-27 09:50:10|1829.44|1819.44|1829.45|1819.45|1829.88|1819.88|1829.39|1819.39|39
1624787420000|2021-06-27 09:50:20|1829.55|1819.55|1829.53|1819.53|1829.62|1819.62|1829.11|1819.11|34
1624787430000|2021-06-27 09:50:30|1829.56|1819.56|1829.95|1819.95|1830.14|1820.14|1829.56|1819.56|33
1624787440000|2021-06-27 09:50:40|1829.96|1819.96|1830.2|1820.2|1830.29|1820.29|1829.96|1819.96|27
1624787450000|2021-06-27 09:50:50|1830.19|1820.19|1830.15|1820.15|1830.25|1820.25|1829.72|1819.72|37
1624787460000|2021-06-27 09:51:00|1830.2|1820.2|1830.73|1820.73|1830.73|1820.73|1830.15|1820.15|34
1624787470000|2021-06-27 09:51:10|1830.68|1820.68|1830.92|1820.92|1830.95|1820.95|1830.54|1820.54|25
1624787480000|2021-06-27 09:51:20|1830.93|1820.93|1830.88|1820.88|1830.93|1820.93|1830.81|1820.81|21
1624787490000|2021-06-27 09:51:30|1830.87|1820.87|1831.05|1821.05|1831.05|1821.05|1830.87|1820.87|14
1624787500000|2021-06-27 09:51:40|1831.2|1821.2|1831.19|1821.19|1831.25|1821.25|1831.11|1821.11|15
1624787510000|2021-06-27 09:51:50|1831.2|1821.2|1831.12|1821.12|1831.32|1821.32|1831.11|1821.11|22
1624787520000|2021-06-27 09:52:00|1831.14|1821.14|1829.93|1819.93|1831.16|1821.16|1829.77|1819.77|29
1624787530000|2021-06-27 09:52:10|1829.94|1819.94|1829.83|1819.83|1830.03|1820.03|1829.72|1819.72|20
1624787540000|2021-06-27 09:52:20|1829.82|1819.82|1829.12|1819.12|1829.82|1819.82|1828.4|1818.4|28
1624787550000|2021-06-27 09:52:30|1829.11|1819.11|1828.6|1818.6|1829.11|1819.11|1828.45|1818.45|28
1624787560000|2021-06-27 09:52:40|1828.61|1818.61|1828.07|1818.07|1828.61|1818.61|1827.6|1817.6|27
1624787570000|2021-06-27 09:52:50|1828.08|1818.08|1828.93|1818.93|1828.93|1818.93|1828.08|1818.08|32
1624787580000|2021-06-27 09:53:00|1828.89|1818.89|1830.55|1820.55|1830.65|1820.65|1828.89|1818.89|35
1624787590000|2021-06-27 09:53:10|1830.53|1820.53|1830.78|1820.78|1830.8|1820.8|1830.27|1820.27|30
1624787600000|2021-06-27 09:53:20|1830.74|1820.74|1830.44|1820.44|1830.74|1820.74|1830.02|1820.02|36
1624787610000|2021-06-27 09:53:30|1830.46|1820.46|1830.36|1820.36|1830.48|1820.48|1830.1|1820.1|28
1624787620000|2021-06-27 09:53:40|1830.37|1820.37|1830.61|1820.61|1830.65|1820.65|1830.37|1820.37|26
1624787630000|2021-06-27 09:53:50|1830.6|1820.6|1830.03|1820.03|1830.64|1820.64|1830.03|1820.03|22
1624787640000|2021-06-27 09:54:00|1830.05|1820.05|1830.33|1820.33|1830.44|1820.44|1830.04|1820.04|28
1624787650000|2021-06-27 09:54:10|1830.34|1820.34|1830.29|1820.29|1830.39|1820.39|1830.29|1820.29|28
1624787660000|2021-06-27 09:54:20|1830.31|1820.31|1829.9|1819.9|1830.32|1820.32|1829.61|1819.61|29
1624787670000|2021-06-27 09:54:30|1829.86|1819.86|1829.22|1819.22|1829.91|1819.91|1829.22|1819.22|32
1624787680000|2021-06-27 09:54:40|1829.24|1819.24|1829.41|1819.41|1829.63|1819.63|1829.19|1819.19|32
1624787690000|2021-06-27 09:54:50|1829.44|1819.44|1830.41|1820.41|1830.55|1820.55|1829.42|1819.42|28
1624787700000|2021-06-27 09:55:00|1830.39|1820.39|1831.52|1821.52|1831.52|1821.52|1830.08|1820.08|35
1624787710000|2021-06-27 09:55:10|1831.53|1821.53|1832.15|1822.15|1832.17|1822.17|1831.53|1821.53|25
1624787720000|2021-06-27 09:55:20|1832.14|1822.14|1832.86|1822.86|1832.94|1822.94|1832.14|1822.14|34
1624787730000|2021-06-27 09:55:30|1832.87|1822.87|1834.25|1824.25|1834.26|1824.26|1832.86|1822.86|35
1624787740000|2021-06-27 09:55:40|1834.27|1824.27|1835.68|1825.68|1835.89|1825.89|1834.27|1824.27|34
1624787750000|2021-06-27 09:55:50|1835.69|1825.69|1834.37|1824.37|1836.13|1826.13|1834.37|1824.37|38
1624787760000|2021-06-27 09:56:00|1834.43|1824.43|1833.69|1823.69|1834.48|1824.48|1833.66|1823.66|29
1624787770000|2021-06-27 09:56:10|1833.78|1823.78|1833.03|1823.03|1834.28|1824.28|1832.88|1822.88|35
1624787780000|2021-06-27 09:56:20|1832.99|1822.99|1832.81|1822.81|1833.1|1823.1|1832.81|1822.81|26
1624787790000|2021-06-27 09:56:30|1832.79|1822.79|1832.75|1822.75|1832.86|1822.86|1832.75|1822.75|13
1624787800000|2021-06-27 09:56:40|1832.68|1822.68|1832.63|1822.63|1832.85|1822.85|1832.47|1822.47|26
1624787810000|2021-06-27 09:56:50|1832.64|1822.64|1834.34|1824.34|1834.35|1824.35|1832.64|1822.64|33
1624787820000|2021-06-27 09:57:00|1834.35|1824.35|1834.46|1824.46|1834.59|1824.59|1834.32|1824.32|36
1624787830000|2021-06-27 09:57:10|1834.47|1824.47|1833.79|1823.79|1834.48|1824.48|1833.57|1823.57|34
1624787840000|2021-06-27 09:57:20|1833.77|1823.77|1834.09|1824.09|1834.27|1824.27|1833.66|1823.66|34
1624787850000|2021-06-27 09:57:30|1834|1824|1833.94|1823.94|1834.05|1824.05|1833.84|1823.84|33
1624787860000|2021-06-27 09:57:40|1833.98|1823.98|1833.95|1823.95|1834.17|1824.17|1833.78|1823.78|31
1624787870000|2021-06-27 09:57:50|1833.92|1823.92|1833.04|1823.04|1833.99|1823.99|1833.03|1823.03|36
1624787880000|2021-06-27 09:58:00|1833.01|1823.01|1832.98|1822.98|1833.17|1823.17|1832.85|1822.85|31
1624787890000|2021-06-27 09:58:10|1832.92|1822.92|1832.36|1822.36|1833.1|1823.1|1832.27|1822.27|34
1624787900000|2021-06-27 09:58:20|1832.31|1822.31|1831.78|1821.78|1832.37|1822.37|1830.93|1820.93|35
1624787910000|2021-06-27 09:58:30|1831.91|1821.91|1831.14|1821.14|1831.91|1821.91|1831.14|1821.14|36
1624787920000|2021-06-27 09:58:40|1831.04|1821.04|1830.74|1820.74|1831.04|1821.04|1830.59|1820.59|34
1624787930000|2021-06-27 09:58:50|1830.75|1820.75|1830.54|1820.54|1830.75|1820.75|1830.3|1820.3|30
1624787940000|2021-06-27 09:59:00|1830.52|1820.52|1831.75|1821.75|1831.75|1821.75|1830.44|1820.44|26
1624787950000|2021-06-27 09:59:10|1831.84|1821.84|1831.6|1821.6|1831.84|1821.84|1831.57|1821.57|26
1624787960000|2021-06-27 09:59:20|1831.58|1821.58|1829.57|1819.57|1831.77|1821.77|1829.53|1819.53|38
1624787970000|2021-06-27 09:59:30|1829.58|1819.58|1829.13|1819.13|1829.61|1819.61|1828.94|1818.94|34
1624787980000|2021-06-27 09:59:40|1829.09|1819.09|1827.81|1817.81|1829.09|1819.09|1827.72|1817.72|35
1624787990000|2021-06-27 09:59:50|1827.8|1817.8|1828.03|1818.03|1828.35|1818.35|1827.59|1817.59|35
1624788000000|2021-06-27 10:00:00|1828.05|1818.05|1830.05|1820.05|1830.05|1820.05|1827.2|1817.2|37
1624788010000|2021-06-27 10:00:10|1830.15|1820.15|1830.54|1820.54|1830.61|1820.61|1829.6|1819.6|39
1624788020000|2021-06-27 10:00:20|1830.56|1820.56|1830.97|1820.97|1831.09|1821.09|1830.52|1820.52|36
1624788030000|2021-06-27 10:00:30|1831.06|1821.06|1831.32|1821.32|1831.32|1821.32|1830.97|1820.97|37
1624788040000|2021-06-27 10:00:40|1831.33|1821.33|1830.69|1820.69|1831.33|1821.33|1830.69|1820.69|35
1624788050000|2021-06-27 10:00:50|1830.61|1820.61|1831.5|1821.5|1831.5|1821.5|1830.44|1820.44|31
1624788060000|2021-06-27 10:01:00|1831.62|1821.62|1833.14|1823.14|1833.17|1823.17|1831.62|1821.62|35
1624788070000|2021-06-27 10:01:10|1833.16|1823.16|1832.68|1822.68|1833.24|1823.24|1832.6|1822.6|36
1624788080000|2021-06-27 10:01:20|1832.61|1822.61|1832.67|1822.67|1832.67|1822.67|1832.51|1822.51|26
1624788090000|2021-06-27 10:01:30|1832.69|1822.69|1833.24|1823.24|1833.24|1823.24|1832.66|1822.66|24
1624788100000|2021-06-27 10:01:40|1833.21|1823.21|1833.52|1823.52|1833.9|1823.9|1833.21|1823.21|24
1624788110000|2021-06-27 10:01:50|1833.51|1823.51|1833.67|1823.67|1833.94|1823.94|1833.21|1823.21|40
1624788120000|2021-06-27 10:02:00|1833.65|1823.65|1831.41|1821.41|1833.65|1823.65|1831.03|1821.03|38
1624788130000|2021-06-27 10:02:10|1831.42|1821.42|1830.76|1820.76|1831.49|1821.49|1830.76|1820.76|35
1624788140000|2021-06-27 10:02:20|1830.79|1820.79|1830.8|1820.8|1830.93|1820.93|1830.66|1820.66|36
1624788150000|2021-06-27 10:02:30|1830.76|1820.76|1830.36|1820.36|1830.8|1820.8|1830.36|1820.36|27
1624788160000|2021-06-27 10:02:40|1830.39|1820.39|1830.62|1820.62|1830.93|1820.93|1830.34|1820.34|35
1624788170000|2021-06-27 10:02:50|1830.63|1820.63|1830.27|1820.27|1830.81|1820.81|1830.05|1820.05|36
1624788180000|2021-06-27 10:03:00|1830.22|1820.22|1830.41|1820.41|1830.53|1820.53|1830.19|1820.19|36
1624788190000|2021-06-27 10:03:10|1830.38|1820.38|1831.87|1821.87|1831.87|1821.87|1830.38|1820.38|36
1624788200000|2021-06-27 10:03:20|1831.94|1821.94|1832.53|1822.53|1832.53|1822.53|1831.91|1821.91|33
1624788210000|2021-06-27 10:03:30|1832.58|1822.58|1832.75|1822.75|1832.9|1822.9|1832.58|1822.58|38
1624788220000|2021-06-27 10:03:40|1832.76|1822.76|1831.46|1821.46|1832.8|1822.8|1831.46|1821.46|34
1624788230000|2021-06-27 10:03:50|1831.43|1821.43|1831.74|1821.74|1831.74|1821.74|1831.37|1821.37|24
1624788240000|2021-06-27 10:04:00|1831.73|1821.73|1831.02|1821.02|1831.75|1821.75|1830.86|1820.86|31
1624788250000|2021-06-27 10:04:10|1830.94|1820.94|1830.68|1820.68|1830.95|1820.95|1830.56|1820.56|35
1624788260000|2021-06-27 10:04:20|1830.66|1820.66|1830.24|1820.24|1830.78|1820.78|1830.23|1820.23|37
1624788270000|2021-06-27 10:04:30|1830.3|1820.3|1830.64|1820.64|1830.7|1820.7|1830.2|1820.2|33
1624788280000|2021-06-27 10:04:40|1830.69|1820.69|1829.92|1819.92|1830.69|1820.69|1829.83|1819.83|30
1624788290000|2021-06-27 10:04:50|1829.91|1819.91|1829.62|1819.62|1829.92|1819.92|1829.56|1819.56|12
1624788300000|2021-06-27 10:05:00|1829.66|1819.66|1829.47|1819.47|1830.07|1820.07|1829.37|1819.37|35
1624788310000|2021-06-27 10:05:10|1829.62|1819.62|1831.36|1821.36|1831.38|1821.38|1829.53|1819.53|35
1624788320000|2021-06-27 10:05:20|1831.35|1821.35|1832.05|1822.05|1832.44|1822.44|1831.35|1821.35|37
1624788330000|2021-06-27 10:05:30|1832.12|1822.12|1831.99|1821.99|1832.17|1822.17|1831.97|1821.97|33
1624788340000|2021-06-27 10:05:40|1832.03|1822.03|1832.09|1822.09|1832.26|1822.26|1831.89|1821.89|32
1624788350000|2021-06-27 10:05:50|1832|1822|1831.6|1821.6|1832|1822|1831.57|1821.57|33
1624788360000|2021-06-27 10:06:00|1831.56|1821.56|1831.76|1821.76|1831.8|1821.8|1831.22|1821.22|34
1624788370000|2021-06-27 10:06:10|1831.81|1821.81|1831.07|1821.07|1831.87|1821.87|1831.07|1821.07|35
1624788380000|2021-06-27 10:06:20|1831.02|1821.02|1830.65|1820.65|1831.02|1821.02|1830.52|1820.52|33
1624788390000|2021-06-27 10:06:30|1830.62|1820.62|1830.99|1820.99|1831.05|1821.05|1830.62|1820.62|30
1624788400000|2021-06-27 10:06:40|1831|1821|1831.39|1821.39|1831.57|1821.57|1830.97|1820.97|27
1624788410000|2021-06-27 10:06:50|1831.34|1821.34|1831.87|1821.87|1831.89|1821.89|1831.31|1821.31|24
1624788420000|2021-06-27 10:07:00|1831.89|1821.89|1832.04|1822.04|1832.04|1822.04|1831.2|1821.2|23
1624788430000|2021-06-27 10:07:10|1831.97|1821.97|1831.46|1821.46|1832.05|1822.05|1831.43|1821.43|28
1624788440000|2021-06-27 10:07:20|1831.4|1821.4|1831.44|1821.44|1831.44|1821.44|1831.19|1821.19|25
1624788450000|2021-06-27 10:07:30|1831.45|1821.45|1830.68|1820.68|1831.47|1821.47|1830.55|1820.55|19
1624788460000|2021-06-27 10:07:40|1830.7|1820.7|1830.27|1820.27|1830.7|1820.7|1830.27|1820.27|31
1624788470000|2021-06-27 10:07:50|1830.24|1820.24|1830.58|1820.58|1830.65|1820.65|1830.23|1820.23|30
1624788480000|2021-06-27 10:08:00|1830.51|1820.51|1829.97|1819.97|1830.51|1820.51|1829.88|1819.88|26
1624788490000|2021-06-27 10:08:10|1829.95|1819.95|1829.71|1819.71|1830.01|1820.01|1829.54|1819.54|25
1624788500000|2021-06-27 10:08:20|1829.72|1819.72|1829.97|1819.97|1830.09|1820.09|1829.72|1819.72|23
1624788510000|2021-06-27 10:08:30|1829.98|1819.98|1829.58|1819.58|1830.05|1820.05|1829.52|1819.52|31
1624788520000|2021-06-27 10:08:40|1829.56|1819.56|1829.46|1819.46|1829.64|1819.64|1829.34|1819.34|30
1624788530000|2021-06-27 10:08:50|1829.58|1819.58|1828.7|1818.7|1829.58|1819.58|1828.54|1818.54|26
1624788540000|2021-06-27 10:09:00|1828.65|1818.65|1828.72|1818.72|1828.81|1818.81|1828.61|1818.61|21
1624788550000|2021-06-27 10:09:10|1828.71|1818.71|1828.5|1818.5|1828.71|1818.71|1828.38|1818.38|11
1624788560000|2021-06-27 10:09:20|1828.55|1818.55|1828.46|1818.46|1828.59|1818.59|1828.44|1818.44|21
1624788570000|2021-06-27 10:09:30|1828.43|1818.43|1828.47|1818.47|1828.5|1818.5|1828.43|1818.43|11
1624788580000|2021-06-27 10:09:40|1828.44|1818.44|1827.69|1817.69|1828.44|1818.44|1827.64|1817.64|21
1624788590000|2021-06-27 10:09:50|1827.72|1817.72|1827.5|1817.5|1827.72|1817.72|1827.48|1817.48|29
1624788600000|2021-06-27 10:10:00|1827.48|1817.48|1827.59|1817.59|1827.62|1817.62|1827.42|1817.42|29
1624788610000|2021-06-27 10:10:10|1827.6|1817.6|1827.6|1817.6|1827.83|1817.83|1827.6|1817.6|22
1624788620000|2021-06-27 10:10:20|1827.61|1817.61|1828.76|1818.76|1828.79|1818.79|1827.6|1817.6|21
1624788630000|2021-06-27 10:10:30|1828.77|1818.77|1828.79|1818.79|1828.88|1818.88|1828.72|1818.72|21
1624788640000|2021-06-27 10:10:40|1828.8|1818.8|1829.87|1819.87|1829.87|1819.87|1828.8|1818.8|31
1624788650000|2021-06-27 10:10:50|1829.93|1819.93|1830|1820|1830.44|1820.44|1829.77|1819.77|28
1624788660000|2021-06-27 10:11:00|1829.99|1819.99|1828.38|1818.38|1830.38|1820.38|1828.38|1818.38|35
1624788670000|2021-06-27 10:11:10|1828.32|1818.32|1828.99|1818.99|1828.99|1818.99|1827.81|1817.81|31
1624788680000|2021-06-27 10:11:20|1829|1819|1829.24|1819.24|1829.4|1819.4|1829|1819|35
1624788690000|2021-06-27 10:11:30|1829.27|1819.27|1829.32|1819.32|1829.47|1819.47|1829.27|1819.27|30
1624788700000|2021-06-27 10:11:40|1829.34|1819.34|1828.79|1818.79|1829.43|1819.43|1828.79|1818.79|16
1624788710000|2021-06-27 10:11:50|1828.77|1818.77|1828.16|1818.16|1828.77|1818.77|1827.95|1817.95|36
1624788720000|2021-06-27 10:12:00|1828.15|1818.15|1827.83|1817.83|1828.2|1818.2|1827.8|1817.8|33
1624788730000|2021-06-27 10:12:10|1827.85|1817.85|1828.57|1818.57|1828.64|1818.64|1827.72|1817.72|34
1624788740000|2021-06-27 10:12:20|1828.56|1818.56|1828.94|1818.94|1829.49|1819.49|1828.56|1818.56|32
1624788750000|2021-06-27 10:12:30|1828.78|1818.78|1828.72|1818.72|1828.78|1818.78|1828.54|1818.54|35
1624788760000|2021-06-27 10:12:40|1828.7|1818.7|1829.55|1819.55|1829.55|1819.55|1828.55|1818.55|33
1624788770000|2021-06-27 10:12:50|1829.54|1819.54|1830.12|1820.12|1830.24|1820.24|1829.54|1819.54|36
1624788780000|2021-06-27 10:13:00|1830.15|1820.15|1830.33|1820.33|1830.42|1820.42|1830.15|1820.15|27
1624788790000|2021-06-27 10:13:10|1830.32|1820.32|1830.48|1820.48|1830.51|1820.51|1829.28|1819.28|37
1624788800000|2021-06-27 10:13:20|1830.5|1820.5|1830.83|1820.83|1830.83|1820.83|1830.5|1820.5|31
1624788810000|2021-06-27 10:13:30|1830.82|1820.82|1831.39|1821.39|1831.39|1821.39|1830.82|1820.82|35
1624788820000|2021-06-27 10:13:40|1831.27|1821.27|1831.28|1821.28|1831.28|1821.28|1830.81|1820.81|33
1624788830000|2021-06-27 10:13:50|1831.27|1821.27|1831.42|1821.42|1831.44|1821.44|1831.24|1821.24|29
1624788840000|2021-06-27 10:14:00|1831.4|1821.4|1831.74|1821.74|1831.74|1821.74|1831.18|1821.18|24
1624788850000|2021-06-27 10:14:10|1831.59|1821.59|1831.52|1821.52|1832.34|1822.34|1831|1821|35
1624788860000|2021-06-27 10:14:20|1831.49|1821.49|1829.72|1819.72|1831.54|1821.54|1829.28|1819.28|36
1624788870000|2021-06-27 10:14:30|1829.73|1819.73|1828.73|1818.73|1829.73|1819.73|1828.38|1818.38|32
1624788880000|2021-06-27 10:14:40|1828.74|1818.74|1828.49|1818.49|1828.99|1818.99|1828.47|1818.47|34
1624788890000|2021-06-27 10:14:50|1828.47|1818.47|1829.09|1819.09|1829.09|1819.09|1828.11|1818.11|30
1624788900000|2021-06-27 10:15:00|1829.14|1819.14|1831.25|1821.25|1831.25|1821.25|1829.13|1819.13|33
1624788910000|2021-06-27 10:15:10|1831.33|1821.33|1832.15|1822.15|1832.22|1822.22|1831.33|1821.33|33
1624788920000|2021-06-27 10:15:20|1832.14|1822.14|1831.82|1821.82|1832.18|1822.18|1831.52|1821.52|28
1624788930000|2021-06-27 10:15:30|1831.76|1821.76|1832.7|1822.7|1832.71|1822.71|1831.74|1821.74|30
1624788940000|2021-06-27 10:15:40|1832.73|1822.73|1833.16|1823.16|1833.18|1823.18|1832.69|1822.69|19
1624788950000|2021-06-27 10:15:50|1833.21|1823.21|1833.71|1823.71|1833.71|1823.71|1833.14|1823.14|28
1624788960000|2021-06-27 10:16:00|1833.77|1823.77|1833.99|1823.99|1834|1824|1833.22|1823.22|31
1624788970000|2021-06-27 10:16:10|1834.03|1824.03|1833.95|1823.95|1834.15|1824.15|1833.93|1823.93|27
1624788980000|2021-06-27 10:16:20|1833.98|1823.98|1834.27|1824.27|1834.27|1824.27|1833.84|1823.84|31
1624788990000|2021-06-27 10:16:30|1834.26|1824.26|1834.18|1824.18|1834.36|1824.36|1834.17|1824.17|25
1624789000000|2021-06-27 10:16:40|1834.2|1824.2|1833.48|1823.48|1834.2|1824.2|1833.48|1823.48|30
1624789010000|2021-06-27 10:16:50|1833.51|1823.51|1833.65|1823.65|1833.65|1823.65|1833.42|1823.42|29
1624789020000|2021-06-27 10:17:00|1833.67|1823.67|1833.44|1823.44|1833.69|1823.69|1832.94|1822.94|36
1624789030000|2021-06-27 10:17:10|1833.42|1823.42|1833.14|1823.14|1833.48|1823.48|1833.13|1823.13|32
1624789040000|2021-06-27 10:17:20|1833.13|1823.13|1832.93|1822.93|1833.14|1823.14|1832.9|1822.9|30
1624789050000|2021-06-27 10:17:30|1832.9|1822.9|1832.99|1822.99|1832.99|1822.99|1832.88|1822.88|23
1624789060000|2021-06-27 10:17:40|1832.98|1822.98|1833.26|1823.26|1833.33|1823.33|1832.96|1822.96|34
1624789070000|2021-06-27 10:17:50|1833.27|1823.27|1833.45|1823.45|1833.47|1823.47|1833.27|1823.27|19
1624789080000|2021-06-27 10:18:00|1833.43|1823.43|1834.5|1824.5|1834.5|1824.5|1833.41|1823.41|30
1624789090000|2021-06-27 10:18:10|1834.52|1824.52|1834.89|1824.89|1834.89|1824.89|1833.94|1823.94|32
1624789100000|2021-06-27 10:18:20|1834.88|1824.88|1835.28|1825.28|1835.45|1825.45|1834.87|1824.87|30
1624789110000|2021-06-27 10:18:30|1835.29|1825.29|1836|1826|1836.03|1826.03|1834.83|1824.83|35
1624789120000|2021-06-27 10:18:40|1836.01|1826.01|1836.07|1826.07|1836.17|1826.17|1835.85|1825.85|26
1624789130000|2021-06-27 10:18:50|1836.11|1826.11|1836.06|1826.06|1836.39|1826.39|1836.02|1826.02|26
1624789140000|2021-06-27 10:19:00|1836.07|1826.07|1836.66|1826.66|1836.66|1826.66|1836.07|1826.07|22
1624789150000|2021-06-27 10:19:10|1836.51|1826.51|1837.62|1827.62|1837.66|1827.66|1836.35|1826.35|35
1624789160000|2021-06-27 10:19:20|1837.83|1827.83|1837.64|1827.64|1838.31|1828.31|1837.6|1827.6|32
1624789170000|2021-06-27 10:19:30|1837.61|1827.61|1836.78|1826.78|1837.62|1827.62|1836.67|1826.67|29
1624789180000|2021-06-27 10:19:40|1836.71|1826.71|1836.48|1826.48|1837.29|1827.29|1836.48|1826.48|35
1624789190000|2021-06-27 10:19:50|1836.52|1826.52|1835.6|1825.6|1836.74|1826.74|1835.6|1825.6|32
1624789200000|2021-06-27 10:20:00|1835.58|1825.58|1835.56|1825.56|1835.73|1825.73|1835.27|1825.27|35
1624789210000|2021-06-27 10:20:10|1835.57|1825.57|1836|1826|1836.1|1826.1|1835.57|1825.57|28
1624789220000|2021-06-27 10:20:20|1835.99|1825.99|1836.32|1826.32|1836.32|1826.32|1835.98|1825.98|22
1624789230000|2021-06-27 10:20:30|1836.33|1826.33|1836.27|1826.27|1836.38|1826.38|1836.2|1826.2|33
1624789240000|2021-06-27 10:20:40|1836.26|1826.26|1836.32|1826.32|1836.32|1826.32|1836.16|1826.16|25
1624789250000|2021-06-27 10:20:50|1836.33|1826.33|1837.15|1827.15|1837.15|1827.15|1836.33|1826.33|25
1624789260000|2021-06-27 10:21:00|1837.2|1827.2|1837.32|1827.32|1837.34|1827.34|1836.52|1826.52|35
1624789270000|2021-06-27 10:21:10|1837.37|1827.37|1837.87|1827.87|1837.87|1827.87|1836.92|1826.92|26
1624789280000|2021-06-27 10:21:20|1837.85|1827.85|1837.86|1827.86|1837.95|1827.95|1837.32|1827.32|30
1624789290000|2021-06-27 10:21:30|1837.87|1827.87|1837.97|1827.97|1838.05|1828.05|1837.63|1827.63|29
1624789300000|2021-06-27 10:21:40|1837.96|1827.96|1837.96|1827.96|1838.15|1828.15|1837.86|1827.86|30
1624789310000|2021-06-27 10:21:50|1837.95|1827.95|1837.89|1827.89|1837.96|1827.96|1837.89|1827.89|23
1624789320000|2021-06-27 10:22:00|1837.93|1827.93|1837.93|1827.93|1837.98|1827.98|1837.88|1827.88|18
1624789330000|2021-06-27 10:22:10|1837.89|1827.89|1837.65|1827.65|1837.94|1827.94|1837.49|1827.49|22
1624789340000|2021-06-27 10:22:20|1837.68|1827.68|1837.51|1827.51|1837.68|1827.68|1837.3|1827.3|25
1624789350000|2021-06-27 10:22:30|1837.5|1827.5|1837.42|1827.42|1837.5|1827.5|1837.37|1827.37|19
1624789360000|2021-06-27 10:22:40|1837.41|1827.41|1837.06|1827.06|1837.41|1827.41|1836.96|1826.96|28
1624789370000|2021-06-27 10:22:50|1837.04|1827.04|1836.19|1826.19|1837.04|1827.04|1836.19|1826.19|30
1624789380000|2021-06-27 10:23:00|1836.31|1826.31|1836.4|1826.4|1836.57|1826.57|1836.31|1826.31|30
1624789390000|2021-06-27 10:23:10|1836.39|1826.39|1836|1826|1836.58|1826.58|1835.96|1825.96|28
1624789400000|2021-06-27 10:23:20|1835.98|1825.98|1836.25|1826.25|1836.37|1826.37|1835.91|1825.91|32
1624789410000|2021-06-27 10:23:30|1836.24|1826.24|1836.3|1826.3|1836.79|1826.79|1836.22|1826.22|33
1624789420000|2021-06-27 10:23:40|1836.36|1826.36|1836.13|1826.13|1836.37|1826.37|1836.09|1826.09|25
1624789430000|2021-06-27 10:23:50|1836.11|1826.11|1835.85|1825.85|1836.21|1826.21|1835.85|1825.85|25
1624789440000|2021-06-27 10:24:00|1835.87|1825.87|1835.6|1825.6|1835.87|1825.87|1835.55|1825.55|15
1624789450000|2021-06-27 10:24:10|1835.36|1825.36|1834.41|1824.41|1835.36|1825.36|1834.41|1824.41|34
1624789460000|2021-06-27 10:24:20|1834.29|1824.29|1832.81|1822.81|1834.33|1824.33|1832.79|1822.79|37
1624789470000|2021-06-27 10:24:30|1832.76|1822.76|1832.07|1822.07|1832.76|1822.76|1831.73|1821.73|37
1624789480000|2021-06-27 10:24:40|1832.08|1822.08|1831.92|1821.92|1832.11|1822.11|1831.24|1821.24|35
1624789490000|2021-06-27 10:24:50|1831.84|1821.84|1830.3|1820.3|1831.87|1821.87|1829.89|1819.89|39
1624789500000|2021-06-27 10:25:00|1830.35|1820.35|1829.63|1819.63|1830.35|1820.35|1829.19|1819.19|38
1624789510000|2021-06-27 10:25:10|1829.62|1819.62|1831.32|1821.32|1831.32|1821.32|1829.53|1819.53|36
1624789520000|2021-06-27 10:25:20|1831.31|1821.31|1830.99|1820.99|1831.31|1821.31|1830.69|1820.69|32
1624789530000|2021-06-27 10:25:30|1831.01|1821.01|1830.85|1820.85|1831.01|1821.01|1830.67|1820.67|26
1624789540000|2021-06-27 10:25:40|1830.84|1820.84|1830.67|1820.67|1830.94|1820.94|1830.67|1820.67|16
1624789550000|2021-06-27 10:25:50|1830.59|1820.59|1830.63|1820.63|1830.63|1820.63|1830.3|1820.3|29
1624789560000|2021-06-27 10:26:00|1830.66|1820.66|1831.06|1821.06|1831.07|1821.07|1830.63|1820.63|15
1624789570000|2021-06-27 10:26:10|1831.07|1821.07|1830.82|1820.82|1831.08|1821.08|1830.64|1820.64|26
1624789580000|2021-06-27 10:26:20|1830.8|1820.8|1831.67|1821.67|1831.67|1821.67|1830.77|1820.77|23
1624789590000|2021-06-27 10:26:30|1831.66|1821.66|1832.42|1822.42|1832.49|1822.49|1831.66|1821.66|24
1624789600000|2021-06-27 10:26:40|1832.43|1822.43|1832.96|1822.96|1832.96|1822.96|1832.12|1822.12|29
1624789610000|2021-06-27 10:26:50|1832.98|1822.98|1833.48|1823.48|1833.5|1823.5|1832.98|1822.98|27
1624789620000|2021-06-27 10:27:00|1833.46|1823.46|1831.85|1821.85|1833.6|1823.6|1831.85|1821.85|35
1624789630000|2021-06-27 10:27:10|1831.88|1821.88|1832.51|1822.51|1832.51|1822.51|1831.4|1821.4|28
1624789640000|2021-06-27 10:27:20|1832.6|1822.6|1832.67|1822.67|1832.79|1822.79|1832.56|1822.56|24
1624789650000|2021-06-27 10:27:30|1832.73|1822.73|1832.76|1822.76|1832.77|1822.77|1832.54|1822.54|23
1624789660000|2021-06-27 10:27:40|1832.74|1822.74|1832.77|1822.77|1832.77|1822.77|1832.74|1822.74|4
1624789670000|2021-06-27 10:27:50|1832.75|1822.75|1832.75|1822.75|1832.77|1822.77|1832.67|1822.67|17
1624789680000|2021-06-27 10:28:00|1832.73|1822.73|1832.93|1822.93|1832.93|1822.93|1832.6|1822.6|9
1624789690000|2021-06-27 10:28:10|1832.94|1822.94|1833.24|1823.24|1833.24|1823.24|1832.92|1822.92|17
1624789700000|2021-06-27 10:28:20|1833.26|1823.26|1833.13|1823.13|1833.31|1823.31|1833.06|1823.06|20
1624789710000|2021-06-27 10:28:30|1833.12|1823.12|1832.67|1822.67|1833.12|1823.12|1831.9|1821.9|22
1624789720000|2021-06-27 10:28:40|1832.63|1822.63|1832.69|1822.69|1832.77|1822.77|1832.43|1822.43|22
1624789730000|2021-06-27 10:28:50|1832.68|1822.68|1832.79|1822.79|1832.84|1822.84|1832.68|1822.68|23
1624789740000|2021-06-27 10:29:00|1832.8|1822.8|1833.15|1823.15|1833.15|1823.15|1832.8|1822.8|19
1624789750000|2021-06-27 10:29:10|1833.13|1823.13|1833.22|1823.22|1833.28|1823.28|1833.13|1823.13|22
1624789760000|2021-06-27 10:29:20|1833.23|1823.23|1832.72|1822.72|1833.24|1823.24|1832.7|1822.7|20
1624789770000|2021-06-27 10:29:30|1832.74|1822.74|1832.65|1822.65|1832.74|1822.74|1832.6|1822.6|7
1624789780000|2021-06-27 10:29:40|1832.66|1822.66|1833.1|1823.1|1833.11|1823.11|1832.63|1822.63|20
1624789790000|2021-06-27 10:29:50|1833.08|1823.08|1833|1823|1833.13|1823.13|1833|1823|16
1624789800000|2021-06-27 10:30:00|1833.02|1823.02|1831.42|1821.42|1833.03|1823.03|1831.14|1821.14|35
1624789810000|2021-06-27 10:30:10|1831.49|1821.49|1831.33|1821.33|1831.52|1821.52|1831.05|1821.05|34
1624789820000|2021-06-27 10:30:20|1831.4|1821.4|1832.39|1822.39|1832.39|1822.39|1831.33|1821.33|32
1624789830000|2021-06-27 10:30:30|1832.46|1822.46|1832.32|1822.32|1832.55|1822.55|1832.32|1822.32|32
1624789840000|2021-06-27 10:30:40|1832.3|1822.3|1831.68|1821.68|1832.37|1822.37|1831.68|1821.68|28
1624789850000|2021-06-27 10:30:50|1831.59|1821.59|1830.99|1820.99|1831.59|1821.59|1830.87|1820.87|37
1624789860000|2021-06-27 10:31:00|1830.92|1820.92|1830.88|1820.88|1831.15|1821.15|1830.59|1820.59|31
1624789870000|2021-06-27 10:31:10|1830.98|1820.98|1831.15|1821.15|1831.21|1821.21|1830.78|1820.78|31
1624789880000|2021-06-27 10:31:20|1831.11|1821.11|1831.1|1821.1|1831.21|1821.21|1831.05|1821.05|26
1624789890000|2021-06-27 10:31:30|1831.08|1821.08|1831.13|1821.13|1831.3|1821.3|1830.75|1820.75|34
1624789900000|2021-06-27 10:31:40|1831.15|1821.15|1830.2|1820.2|1831.29|1821.29|1830.2|1820.2|17
1624789910000|2021-06-27 10:31:50|1830.16|1820.16|1829.81|1819.81|1830.16|1820.16|1829.68|1819.68|18
1624789920000|2021-06-27 10:32:00|1829.79|1819.79|1829.22|1819.22|1829.88|1819.88|1829.2|1819.2|29
1624789930000|2021-06-27 10:32:10|1829.07|1819.07|1827.57|1817.57|1829.07|1819.07|1827.4|1817.4|34
1624789940000|2021-06-27 10:32:20|1827.56|1817.56|1827.36|1817.36|1828.14|1818.14|1826.71|1816.71|37
1624789950000|2021-06-27 10:32:30|1827.23|1817.23|1826.21|1816.21|1827.26|1817.26|1826|1816|38
1624789960000|2021-06-27 10:32:40|1825.89|1815.89|1826.31|1816.31|1826.34|1816.34|1825.36|1815.36|36
1624789970000|2021-06-27 10:32:50|1826.49|1816.49|1825.36|1815.36|1826.49|1816.49|1824.89|1814.89|37
1624789980000|2021-06-27 10:33:00|1825.37|1815.37|1823.73|1813.73|1825.37|1815.37|1823.72|1813.72|34
1624789990000|2021-06-27 10:33:10|1823.74|1813.74|1823.37|1813.37|1823.92|1813.92|1823.21|1813.21|34
1624790000000|2021-06-27 10:33:20|1823.27|1813.27|1824.02|1814.02|1824.02|1814.02|1823.11|1813.11|34
1624790010000|2021-06-27 10:33:30|1824.01|1814.01|1824.21|1814.21|1824.33|1814.33|1823.92|1813.92|30
1624790020000|2021-06-27 10:33:40|1824.22|1814.22|1823.88|1813.88|1824.36|1814.36|1823.87|1813.87|30
1624790030000|2021-06-27 10:33:50|1823.89|1813.89|1823.38|1813.38|1823.94|1813.94|1823.26|1813.26|30
1624790040000|2021-06-27 10:34:00|1823.46|1813.46|1824.27|1814.27|1824.32|1814.32|1823.43|1813.43|34
1624790050000|2021-06-27 10:34:10|1824.28|1814.28|1824.61|1814.61|1824.77|1814.77|1824.16|1814.16|32
1624790060000|2021-06-27 10:34:20|1824.69|1814.69|1824.85|1814.85|1824.86|1814.86|1824.69|1814.69|24
1624790070000|2021-06-27 10:34:30|1824.88|1814.88|1824.76|1814.76|1824.91|1814.91|1824.76|1814.76|18
1624790080000|2021-06-27 10:34:40|1824.73|1814.73|1823.29|1813.29|1824.89|1814.89|1823.29|1813.29|32
1624790090000|2021-06-27 10:34:50|1823.64|1813.64|1823.58|1813.58|1823.65|1813.65|1823.56|1813.56|22
1624790100000|2021-06-27 10:35:00|1823.62|1813.62|1824.53|1814.53|1824.53|1814.53|1823.62|1813.62|26
1624790110000|2021-06-27 10:35:10|1824.54|1814.54|1824.11|1814.11|1824.67|1814.67|1824.11|1814.11|33
1624790120000|2021-06-27 10:35:20|1824.02|1814.02|1823.87|1813.87|1824.16|1814.16|1823.84|1813.84|28
1624790130000|2021-06-27 10:35:30|1823.81|1813.81|1824.14|1814.14|1824.14|1814.14|1823.81|1813.81|24
1624790140000|2021-06-27 10:35:40|1824.05|1814.05|1823.88|1813.88|1824.05|1814.05|1823.83|1813.83|22
1624790150000|2021-06-27 10:35:50|1823.89|1813.89|1824.04|1814.04|1824.04|1814.04|1823.82|1813.82|28
1624790160000|2021-06-27 10:36:00|1824.02|1814.02|1824.73|1814.73|1824.92|1814.92|1824.01|1814.01|33
1624790170000|2021-06-27 10:36:10|1824.78|1814.78|1824.55|1814.55|1824.85|1814.85|1824.46|1814.46|23
1624790180000|2021-06-27 10:36:20|1824.54|1814.54|1824.43|1814.43|1824.58|1814.58|1824.43|1814.43|23
1624790190000|2021-06-27 10:36:30|1824.47|1814.47|1824.49|1814.49|1824.56|1814.56|1824.43|1814.43|19
1624790200000|2021-06-27 10:36:40|1824.35|1814.35|1823.73|1813.73|1824.35|1814.35|1823.51|1813.51|31
1624790210000|2021-06-27 10:36:50|1823.7|1813.7|1824.33|1814.33|1824.44|1814.44|1823.69|1813.69|27
1624790220000|2021-06-27 10:37:00|1824.32|1814.32|1823.73|1813.73|1824.32|1814.32|1823.72|1813.72|31
1624790230000|2021-06-27 10:37:10|1823.7|1813.7|1822.03|1812.03|1823.7|1813.7|1821.97|1811.97|39
1624790240000|2021-06-27 10:37:20|1821.96|1811.96|1819.69|1809.69|1821.97|1811.97|1819.69|1809.69|39
1624790250000|2021-06-27 10:37:30|1819.65|1809.65|1820.09|1810.09|1820.54|1810.54|1819.62|1809.62|34
1624790260000|2021-06-27 10:37:40|1819.99|1809.99|1820.65|1810.65|1820.76|1810.76|1819.87|1809.87|25
1624790270000|2021-06-27 10:37:50|1820.69|1810.69|1821.03|1811.03|1821.03|1811.03|1820.62|1810.62|35
1624790280000|2021-06-27 10:38:00|1821.05|1811.05|1821.72|1811.72|1821.78|1811.78|1820.51|1810.51|28
1624790290000|2021-06-27 10:38:10|1821.71|1811.71|1821.6|1811.6|1821.72|1811.72|1821.55|1811.55|17
1624790300000|2021-06-27 10:38:20|1821.61|1811.61|1820.95|1810.95|1821.66|1811.66|1820.95|1810.95|31
1624790310000|2021-06-27 10:38:30|1820.83|1810.83|1821.12|1811.12|1821.37|1811.37|1820.54|1810.54|33
1624790320000|2021-06-27 10:38:40|1821.1|1811.1|1821.38|1811.38|1821.44|1811.44|1821.08|1811.08|34
1624790330000|2021-06-27 10:38:50|1821.39|1811.39|1821.43|1811.43|1821.46|1811.46|1821.14|1811.14|31
1624790340000|2021-06-27 10:39:00|1821.37|1811.37|1821.42|1811.42|1821.44|1811.44|1821.22|1811.22|20
1624790350000|2021-06-27 10:39:10|1821.43|1811.43|1821.86|1811.86|1821.86|1811.86|1821.39|1811.39|20
1624790360000|2021-06-27 10:39:20|1821.88|1811.88|1819.47|1809.47|1821.94|1811.94|1819.23|1809.23|36
1624790370000|2021-06-27 10:39:30|1819.74|1809.74|1818.84|1808.84|1819.83|1809.83|1818.82|1808.82|37
1624790380000|2021-06-27 10:39:40|1818.87|1808.87|1818.66|1808.66|1819.08|1809.08|1818.38|1808.38|37
1624790390000|2021-06-27 10:39:50|1818.94|1808.94|1818.98|1808.98|1819.12|1809.12|1818.67|1808.67|37
1624790400000|2021-06-27 10:40:00|1818.91|1808.91|1820.04|1810.04|1820.04|1810.04|1818.91|1808.91|26
1624790410000|2021-06-27 10:40:10|1819.94|1809.94|1819.55|1809.55|1820.15|1810.15|1819.54|1809.54|29
1624790420000|2021-06-27 10:40:20|1819.54|1809.54|1819.52|1809.52|1819.66|1809.66|1819.51|1809.51|26
1624790430000|2021-06-27 10:40:30|1819.53|1809.53|1819.58|1809.58|1819.6|1809.6|1819.49|1809.49|16
1624790440000|2021-06-27 10:40:40|1819.52|1809.52|1819.49|1809.49|1819.61|1809.61|1819.49|1809.49|8
1624790450000|2021-06-27 10:40:50|1819.58|1809.58|1819.53|1809.53|1819.58|1809.58|1819.5|1809.5|5
1624790460000|2021-06-27 10:41:00|1819.52|1809.52|1819.36|1809.36|1819.57|1809.57|1819.3|1809.3|12
1624790470000|2021-06-27 10:41:10|1819.29|1809.29|1820|1810|1820.02|1810.02|1818.98|1808.98|31
1624790480000|2021-06-27 10:41:20|1820.08|1810.08|1822.38|1812.38|1822.39|1812.39|1820.08|1810.08|34
1624790490000|2021-06-27 10:41:30|1822.62|1812.62|1822.62|1812.62|1822.89|1812.89|1822.58|1812.58|34
1624790500000|2021-06-27 10:41:40|1822.64|1812.64|1823.27|1813.27|1823.27|1813.27|1822.63|1812.63|32
1624790510000|2021-06-27 10:41:50|1823.33|1813.33|1823.75|1813.75|1823.82|1813.82|1823.26|1813.26|33
1624790520000|2021-06-27 10:42:00|1823.73|1813.73|1822.82|1812.82|1823.77|1813.77|1822.79|1812.79|30
1624790530000|2021-06-27 10:42:10|1822.85|1812.85|1823.26|1813.26|1823.36|1813.36|1822.85|1812.85|37
1624790540000|2021-06-27 10:42:20|1823.29|1813.29|1823.64|1813.64|1823.64|1813.64|1823.28|1813.28|31
1624790550000|2021-06-27 10:42:30|1823.57|1813.57|1824.13|1814.13|1824.18|1814.18|1823.57|1813.57|32
1624790560000|2021-06-27 10:42:40|1824.23|1814.23|1824.41|1814.41|1824.42|1814.42|1824.21|1814.21|32
1624790570000|2021-06-27 10:42:50|1824.45|1814.45|1824.52|1814.52|1824.54|1814.54|1824.4|1814.4|27
1624790580000|2021-06-27 10:43:00|1824.47|1814.47|1824.81|1814.81|1824.83|1814.83|1824.47|1814.47|21
1624790590000|2021-06-27 10:43:10|1824.84|1814.84|1826.05|1816.05|1826.05|1816.05|1824.42|1814.42|34
1624790600000|2021-06-27 10:43:20|1826.07|1816.07|1826.65|1816.65|1826.75|1816.75|1826.06|1816.06|35
1624790610000|2021-06-27 10:43:30|1826.63|1816.63|1826.22|1816.22|1826.63|1816.63|1825.9|1815.9|29
1624790620000|2021-06-27 10:43:40|1826.34|1816.34|1827.65|1817.65|1827.67|1817.67|1826.34|1816.34|33
1624790630000|2021-06-27 10:43:50|1827.66|1817.66|1827.99|1817.99|1828.53|1818.53|1827.64|1817.64|35
1624790640000|2021-06-27 10:44:00|1828.04|1818.04|1827.4|1817.4|1828.05|1818.05|1827.2|1817.2|32
1624790650000|2021-06-27 10:44:10|1827.34|1817.34|1826.81|1816.81|1827.36|1817.36|1826.81|1816.81|29
1624790660000|2021-06-27 10:44:20|1826.82|1816.82|1827.62|1817.62|1827.62|1817.62|1826.81|1816.81|26
1624790670000|2021-06-27 10:44:30|1827.66|1817.66|1827.88|1817.88|1827.89|1817.89|1827.62|1817.62|29
1624790680000|2021-06-27 10:44:40|1827.83|1817.83|1828.31|1818.31|1828.31|1818.31|1827.6|1817.6|34
1624790690000|2021-06-27 10:44:50|1828.33|1818.33|1828.79|1818.79|1828.82|1818.82|1828.33|1818.33|33
1624790700000|2021-06-27 10:45:00|1828.8|1818.8|1827.3|1817.3|1828.82|1818.82|1827.3|1817.3|36
1624790710000|2021-06-27 10:45:10|1827.26|1817.26|1826.9|1816.9|1827.7|1817.7|1826.86|1816.86|37
1624790720000|2021-06-27 10:45:20|1826.91|1816.91|1825.51|1815.51|1826.91|1816.91|1825.51|1815.51|36
1624790730000|2021-06-27 10:45:30|1825.45|1815.45|1825.58|1815.58|1825.7|1815.7|1825.32|1815.32|37
1624790740000|2021-06-27 10:45:40|1825.57|1815.57|1825.51|1815.51|1825.66|1815.66|1825.45|1815.45|28
1624790750000|2021-06-27 10:45:50|1825.49|1815.49|1825.58|1815.58|1825.58|1815.58|1825.28|1815.28|17
1624790760000|2021-06-27 10:46:00|1825.63|1815.63|1827.31|1817.31|1827.31|1817.31|1825.63|1815.63|33
1624790770000|2021-06-27 10:46:10|1827.59|1817.59|1828.67|1818.67|1828.74|1818.74|1827.59|1817.59|25
1624790780000|2021-06-27 10:46:20|1828.65|1818.65|1830.26|1820.26|1830.28|1820.28|1828.65|1818.65|31
1624790790000|2021-06-27 10:46:30|1830.4|1820.4|1831.56|1821.56|1831.56|1821.56|1829.93|1819.93|37
1624790800000|2021-06-27 10:46:40|1831.68|1821.68|1831.09|1821.09|1831.95|1821.95|1831.09|1821.09|35
1624790810000|2021-06-27 10:46:50|1831.15|1821.15|1829.87|1819.87|1831.2|1821.2|1829.87|1819.87|35
1624790820000|2021-06-27 10:47:00|1829.96|1819.96|1830.83|1820.83|1830.85|1820.85|1829.9|1819.9|35
1624790830000|2021-06-27 10:47:10|1830.79|1820.79|1830.8|1820.8|1831.12|1821.12|1830.77|1820.77|27
1624790840000|2021-06-27 10:47:20|1830.83|1820.83|1830.68|1820.68|1830.83|1820.83|1830.66|1820.66|17
1624790850000|2021-06-27 10:47:30|1830.71|1820.71|1830.69|1820.69|1830.71|1820.71|1830.68|1820.68|3
1624790860000|2021-06-27 10:47:40|1830.67|1820.67|1830.77|1820.77|1831.04|1821.04|1830.22|1820.22|30
1624790870000|2021-06-27 10:47:50|1830.72|1820.72|1830.71|1820.71|1830.86|1820.86|1830.69|1820.69|20
1624790880000|2021-06-27 10:48:00|1830.72|1820.72|1830.72|1820.72|1830.9|1820.9|1830.68|1820.68|14
1624790890000|2021-06-27 10:48:10|1830.69|1820.69|1831|1821|1831|1821|1830.63|1820.63|31
1624790900000|2021-06-27 10:48:20|1831.02|1821.02|1831|1821|1831.06|1821.06|1830.95|1820.95|18
1624790910000|2021-06-27 10:48:30|1830.99|1820.99|1830.66|1820.66|1831.33|1821.33|1830.66|1820.66|23
1624790920000|2021-06-27 10:48:40|1830.69|1820.69|1830.75|1820.75|1830.95|1820.95|1830.63|1820.63|21
1624790930000|2021-06-27 10:48:50|1830.73|1820.73|1830.33|1820.33|1830.86|1820.86|1830.32|1820.32|29
1624790940000|2021-06-27 10:49:00|1830.37|1820.37|1829.84|1819.84|1830.37|1820.37|1829.79|1819.79|31
1624790950000|2021-06-27 10:49:10|1829.83|1819.83|1829.27|1819.27|1829.93|1819.93|1829.27|1819.27|24
1624790960000|2021-06-27 10:49:20|1829.18|1819.18|1828.1|1818.1|1829.25|1819.25|1828.1|1818.1|32
1624790970000|2021-06-27 10:49:30|1828.13|1818.13|1827.44|1817.44|1828.47|1818.47|1827.35|1817.35|37
1624790980000|2021-06-27 10:49:40|1827.32|1817.32|1826.55|1816.55|1827.32|1817.32|1826.54|1816.54|33
1624790990000|2021-06-27 10:49:50|1826.53|1816.53|1827.49|1817.49|1827.55|1817.55|1826.47|1816.47|33
1624791000000|2021-06-27 10:50:00|1827.52|1817.52|1827.47|1817.47|1827.52|1817.52|1827.3|1817.3|30
1624791010000|2021-06-27 10:50:10|1827.51|1817.51|1828.58|1818.58|1828.75|1818.75|1827.5|1817.5|33
1624791020000|2021-06-27 10:50:20|1828.61|1818.61|1828.15|1818.15|1828.86|1818.86|1828.15|1818.15|32
1624791030000|2021-06-27 10:50:30|1828.18|1818.18|1827.92|1817.92|1828.3|1818.3|1827.42|1817.42|32
1624791040000|2021-06-27 10:50:40|1827.89|1817.89|1828.04|1818.04|1828.04|1818.04|1827.87|1817.87|18
1624791050000|2021-06-27 10:50:50|1828.07|1818.07|1828.09|1818.09|1828.84|1818.84|1828.04|1818.04|30
1624791060000|2021-06-27 10:51:00|1828.12|1818.12|1828.49|1818.49|1828.84|1818.84|1827.76|1817.76|36
1624791070000|2021-06-27 10:51:10|1828.5|1818.5|1829.04|1819.04|1829.05|1819.05|1828.5|1818.5|31
1624791080000|2021-06-27 10:51:20|1829.01|1819.01|1829.03|1819.03|1829.09|1819.09|1828.84|1818.84|23
1624791090000|2021-06-27 10:51:30|1829.02|1819.02|1828.66|1818.66|1829.02|1819.02|1828.41|1818.41|32
1624791100000|2021-06-27 10:51:40|1828.68|1818.68|1828.96|1818.96|1829.21|1819.21|1828.5|1818.5|30
1624791110000|2021-06-27 10:51:50|1828.94|1818.94|1829.05|1819.05|1829.07|1819.07|1828.89|1818.89|36
1624791120000|2021-06-27 10:52:00|1829.06|1819.06|1828.8|1818.8|1829.13|1819.13|1828.39|1818.39|32
1624791130000|2021-06-27 10:52:10|1828.77|1818.77|1828.95|1818.95|1829.05|1819.05|1828.77|1818.77|28
1624791140000|2021-06-27 10:52:20|1828.96|1818.96|1829.98|1819.98|1830.07|1820.07|1828.96|1818.96|29
1624791150000|2021-06-27 10:52:30|1830.02|1820.02|1830.3|1820.3|1830.3|1820.3|1829.98|1819.98|23
1624791160000|2021-06-27 10:52:40|1830.32|1820.32|1830.37|1820.37|1830.43|1820.43|1830.32|1820.32|27
1624791170000|2021-06-27 10:52:50|1830.3|1820.3|1829.67|1819.67|1830.84|1820.84|1829.54|1819.54|32
1624791180000|2021-06-27 10:53:00|1829.64|1819.64|1830.14|1820.14|1830.14|1820.14|1829.43|1819.43|24
1624791190000|2021-06-27 10:53:10|1830.15|1820.15|1830.92|1820.92|1831|1821|1830.15|1820.15|23
1624791200000|2021-06-27 10:53:20|1830.93|1820.93|1831.29|1821.29|1831.36|1821.36|1830.93|1820.93|30
1624791210000|2021-06-27 10:53:30|1831.28|1821.28|1831.86|1821.86|1831.86|1821.86|1831.26|1821.26|29
1624791220000|2021-06-27 10:53:40|1831.85|1821.85|1831.78|1821.78|1831.85|1821.85|1831.46|1821.46|33
1624791230000|2021-06-27 10:53:50|1831.79|1821.79|1831.14|1821.14|1831.81|1821.81|1831.14|1821.14|30
1624791240000|2021-06-27 10:54:00|1831.16|1821.16|1831.1|1821.1|1831.25|1821.25|1830.7|1820.7|32
1624791250000|2021-06-27 10:54:10|1831.09|1821.09|1830.65|1820.65|1831.11|1821.11|1830.65|1820.65|33
1624791260000|2021-06-27 10:54:20|1830.61|1820.61|1830.74|1820.74|1830.76|1820.76|1830.56|1820.56|25
1624791270000|2021-06-27 10:54:30|1830.67|1820.67|1829.98|1819.98|1830.7|1820.7|1829.98|1819.98|25
1624791280000|2021-06-27 10:54:40|1829.99|1819.99|1830.08|1820.08|1830.08|1820.08|1829.51|1819.51|36
1624791290000|2021-06-27 10:54:50|1830.07|1820.07|1829.31|1819.31|1830.12|1820.12|1829.3|1819.3|30
1624791300000|2021-06-27 10:55:00|1829.32|1819.32|1829.16|1819.16|1829.76|1819.76|1829.14|1819.14|35
1624791310000|2021-06-27 10:55:10|1829.22|1819.22|1827.04|1817.04|1829.22|1819.22|1826.92|1816.92|30
1624791320000|2021-06-27 10:55:20|1827.16|1817.16|1827.55|1817.55|1827.55|1817.55|1827.16|1817.16|32
1624791330000|2021-06-27 10:55:30|1827.74|1817.74|1828.51|1818.51|1828.51|1818.51|1827.57|1817.57|30
1624791340000|2021-06-27 10:55:40|1828.46|1818.46|1827.75|1817.75|1829.04|1819.04|1827.61|1817.61|36
1624791350000|2021-06-27 10:55:50|1827.73|1817.73|1827.47|1817.47|1827.77|1817.77|1827.43|1817.43|26
1624791360000|2021-06-27 10:56:00|1827.52|1817.52|1827.88|1817.88|1827.91|1817.91|1827.52|1817.52|26
1624791370000|2021-06-27 10:56:10|1827.91|1817.91|1826.94|1816.94|1827.95|1817.95|1826.92|1816.92|35
1624791380000|2021-06-27 10:56:20|1826.92|1816.92|1826.99|1816.99|1827.13|1817.13|1826.8|1816.8|29
1624791390000|2021-06-27 10:56:30|1826.94|1816.94|1827.08|1817.08|1827.21|1817.21|1826.94|1816.94|30
1624791400000|2021-06-27 10:56:40|1827.09|1817.09|1826.48|1816.48|1827.09|1817.09|1826.25|1816.25|34
1624791410000|2021-06-27 10:56:50|1826.35|1816.35|1825.7|1815.7|1826.35|1816.35|1825.7|1815.7|31
1624791420000|2021-06-27 10:57:00|1825.69|1815.69|1826.39|1816.39|1826.45|1816.45|1825.63|1815.63|29
1624791430000|2021-06-27 10:57:10|1826.33|1816.33|1826.56|1816.56|1826.56|1816.56|1826.24|1816.24|25
1624791440000|2021-06-27 10:57:20|1826.71|1816.71|1826.75|1816.75|1827.07|1817.07|1826.71|1816.71|36
1624791450000|2021-06-27 10:57:30|1826.74|1816.74|1826.56|1816.56|1826.75|1816.75|1826.48|1816.48|16
1624791460000|2021-06-27 10:57:40|1826.53|1816.53|1826.12|1816.12|1826.65|1816.65|1826.09|1816.09|24
1624791470000|2021-06-27 10:57:50|1826.14|1816.14|1827.94|1817.94|1827.94|1817.94|1826.12|1816.12|31
1624791480000|2021-06-27 10:58:00|1827.92|1817.92|1829.15|1819.15|1829.26|1819.26|1827.92|1817.92|39
1624791490000|2021-06-27 10:58:10|1829.24|1819.24|1831|1821|1831.03|1821.03|1829.24|1819.24|38
1624791500000|2021-06-27 10:58:20|1831.02|1821.02|1831.28|1821.28|1831.34|1821.34|1831.02|1821.02|27
1624791510000|2021-06-27 10:58:30|1831.27|1821.27|1832.13|1822.13|1832.19|1822.19|1831.12|1821.12|32
1624791520000|2021-06-27 10:58:40|1832.14|1822.14|1833.11|1823.11|1833.34|1823.34|1831.83|1821.83|34
1624791530000|2021-06-27 10:58:50|1833.1|1823.1|1832.61|1822.61|1833.12|1823.12|1832.53|1822.53|30
1624791540000|2021-06-27 10:59:00|1832.38|1822.38|1833.42|1823.42|1833.42|1823.42|1832.12|1822.12|33
1624791550000|2021-06-27 10:59:10|1833.44|1823.44|1833.89|1823.89|1833.9|1823.9|1833.43|1823.43|29
1624791560000|2021-06-27 10:59:20|1833.9|1823.9|1833.19|1823.19|1833.9|1823.9|1832.88|1822.88|34
1624791570000|2021-06-27 10:59:30|1833.15|1823.15|1828.57|1818.57|1833.15|1823.15|1828.41|1818.41|39
1624791580000|2021-06-27 10:59:40|1828.89|1818.89|1827.57|1817.57|1829.23|1819.23|1827.53|1817.53|40
1624791590000|2021-06-27 10:59:50|1827.55|1817.55|1828.43|1818.43|1828.43|1818.43|1827.04|1817.04|39
1624791600000|2021-06-27 11:00:00|1827.72|1817.72|1825.8|1815.8|1828.88|1818.88|1824.99|1814.99|39
1624791610000|2021-06-27 11:00:10|1825.82|1815.82|1826.7|1816.7|1827.37|1817.37|1825.82|1815.82|37
1624791620000|2021-06-27 11:00:20|1827.03|1817.03|1830.15|1820.15|1830.15|1820.15|1827.03|1817.03|36
1624791630000|2021-06-27 11:00:30|1830.19|1820.19|1831.02|1821.02|1831.02|1821.02|1830.19|1820.19|31
1624791640000|2021-06-27 11:00:40|1830.98|1820.98|1829.4|1819.4|1830.98|1820.98|1829.39|1819.39|34
1624791650000|2021-06-27 11:00:50|1829.34|1819.34|1829.29|1819.29|1829.36|1819.36|1829.26|1819.26|18
1624791660000|2021-06-27 11:01:00|1829.28|1819.28|1829.29|1819.29|1829.33|1819.33|1829.03|1819.03|26
1624791670000|2021-06-27 11:01:10|1829.38|1819.38|1830.45|1820.45|1830.49|1820.49|1829.38|1819.38|30
1624791680000|2021-06-27 11:01:20|1830.44|1820.44|1830.34|1820.34|1830.48|1820.48|1830.26|1820.26|24
1624791690000|2021-06-27 11:01:30|1830.4|1820.4|1830.76|1820.76|1830.76|1820.76|1830.4|1820.4|23
1624791700000|2021-06-27 11:01:40|1830.77|1820.77|1830.11|1820.11|1830.77|1820.77|1830.05|1820.05|19
1624791710000|2021-06-27 11:01:50|1830.03|1820.03|1829.36|1819.36|1830.2|1820.2|1829.16|1819.16|29
1624791720000|2021-06-27 11:02:00|1829.31|1819.31|1830.15|1820.15|1830.15|1820.15|1829.29|1819.29|30
1624791730000|2021-06-27 11:02:10|1830.18|1820.18|1830.87|1820.87|1830.95|1820.95|1830.16|1820.16|33
1624791740000|2021-06-27 11:02:20|1830.89|1820.89|1829.62|1819.62|1830.93|1820.93|1829.57|1819.57|36
1624791750000|2021-06-27 11:02:30|1829.54|1819.54|1829.62|1819.62|1829.62|1819.62|1829.1|1819.1|31
1624791760000|2021-06-27 11:02:40|1829.64|1819.64|1830.27|1820.27|1830.33|1820.33|1829.58|1819.58|34
1624791770000|2021-06-27 11:02:50|1830.3|1820.3|1830.65|1820.65|1830.78|1820.78|1830.3|1820.3|24
1624791780000|2021-06-27 11:03:00|1830.66|1820.66|1830.95|1820.95|1830.95|1820.95|1830.57|1820.57|22
1624791790000|2021-06-27 11:03:10|1830.98|1820.98|1831.38|1821.38|1831.42|1821.42|1830.98|1820.98|21
1624791800000|2021-06-27 11:03:20|1831.39|1821.39|1831.3|1821.3|1831.39|1821.39|1830.85|1820.85|28
1624791810000|2021-06-27 11:03:30|1831.32|1821.32|1831.15|1821.15|1831.39|1821.39|1830.82|1820.82|25
1624791820000|2021-06-27 11:03:40|1831.14|1821.14|1831.18|1821.18|1831.18|1821.18|1830.95|1820.95|19
1624791830000|2021-06-27 11:03:50|1831.16|1821.16|1831.41|1821.41|1831.5|1821.5|1831.15|1821.15|29
1624791840000|2021-06-27 11:04:00|1831.43|1821.43|1831.6|1821.6|1831.69|1821.69|1831.38|1821.38|31
1624791850000|2021-06-27 11:04:10|1831.64|1821.64|1831.82|1821.82|1831.9|1821.9|1831.64|1821.64|28
1624791860000|2021-06-27 11:04:20|1831.88|1821.88|1832|1822|1832.01|1822.01|1831.78|1821.78|31
1624791870000|2021-06-27 11:04:30|1832.03|1822.03|1832.24|1822.24|1832.27|1822.27|1832.02|1822.02|22
1624791880000|2021-06-27 11:04:40|1832.19|1822.19|1832.17|1822.17|1832.51|1822.51|1832.07|1822.07|34
1624791890000|2021-06-27 11:04:50|1832.18|1822.18|1832.88|1822.88|1832.88|1822.88|1832.18|1822.18|27
1624791900000|2021-06-27 11:05:00|1832.87|1822.87|1831.92|1821.92|1832.89|1822.89|1831.81|1821.81|31
1624791910000|2021-06-27 11:05:10|1831.87|1821.87|1831.59|1821.59|1831.89|1821.89|1831.41|1821.41|30
1624791920000|2021-06-27 11:05:20|1831.61|1821.61|1831.76|1821.76|1831.76|1821.76|1831.28|1821.28|34
1624791930000|2021-06-27 11:05:30|1831.81|1821.81|1832.37|1822.37|1832.37|1822.37|1831.81|1821.81|34
1624791940000|2021-06-27 11:05:40|1832.42|1822.42|1831.76|1821.76|1832.71|1822.71|1831.76|1821.76|32
1624791950000|2021-06-27 11:05:50|1831.61|1821.61|1831.31|1821.31|1831.61|1821.61|1831.11|1821.11|34
1624791960000|2021-06-27 11:06:00|1831.32|1821.32|1832.51|1822.51|1832.52|1822.52|1831.32|1821.32|38
1624791970000|2021-06-27 11:06:10|1832.53|1822.53|1831.99|1821.99|1832.62|1822.62|1831.9|1821.9|30
1624791980000|2021-06-27 11:06:20|1831.95|1821.95|1832.06|1822.06|1832.09|1822.09|1831.95|1821.95|25
1624791990000|2021-06-27 11:06:30|1832.07|1822.07|1831.78|1821.78|1832.07|1822.07|1831.78|1821.78|31
1624792000000|2021-06-27 11:06:40|1831.76|1821.76|1831.28|1821.28|1831.76|1821.76|1831.08|1821.08|30
1624792010000|2021-06-27 11:06:50|1831.29|1821.29|1831.27|1821.27|1831.34|1821.34|1831.13|1821.13|24
1624792020000|2021-06-27 11:07:00|1831.3|1821.3|1831.59|1821.59|1831.99|1821.99|1831.1|1821.1|30
1624792030000|2021-06-27 11:07:10|1831.61|1821.61|1831.79|1821.79|1831.99|1821.99|1831.6|1821.6|28
1624792040000|2021-06-27 11:07:20|1831.81|1821.81|1831.5|1821.5|1831.81|1821.81|1831.41|1821.41|24
1624792050000|2021-06-27 11:07:30|1831.51|1821.51|1831.39|1821.39|1831.63|1821.63|1831.39|1821.39|24
1624792060000|2021-06-27 11:07:40|1831.35|1821.35|1831.24|1821.24|1831.35|1821.35|1831.21|1821.21|15
1624792070000|2021-06-27 11:07:50|1831.32|1821.32|1831.43|1821.43|1831.67|1821.67|1831.32|1821.32|25
1624792080000|2021-06-27 11:08:00|1831.42|1821.42|1830.89|1820.89|1831.44|1821.44|1830.87|1820.87|20
1624792090000|2021-06-27 11:08:10|1830.87|1820.87|1830.03|1820.03|1830.87|1820.87|1830.03|1820.03|32
1624792100000|2021-06-27 11:08:20|1830.04|1820.04|1831.03|1821.03|1831.03|1821.03|1829.8|1819.8|30
1624792110000|2021-06-27 11:08:30|1831.08|1821.08|1830.18|1820.18|1831.08|1821.08|1830.08|1820.08|21
1624792120000|2021-06-27 11:08:40|1830.13|1820.13|1830.36|1820.36|1830.38|1820.38|1829.73|1819.73|27
1624792130000|2021-06-27 11:08:50|1830.35|1820.35|1830.2|1820.2|1830.35|1820.35|1829.9|1819.9|18
1624792140000|2021-06-27 11:09:00|1829.38|1819.38|1831.33|1821.33|1831.51|1821.51|1829.38|1819.38|35
1624792150000|2021-06-27 11:09:10|1831.34|1821.34|1830.81|1820.81|1831.35|1821.35|1830.8|1820.8|28
1624792160000|2021-06-27 11:09:20|1830.8|1820.8|1830.48|1820.48|1830.82|1820.82|1829.91|1819.91|36
1624792170000|2021-06-27 11:09:30|1830.49|1820.49|1831.03|1821.03|1831.41|1821.41|1830.49|1820.49|35
1624792180000|2021-06-27 11:09:40|1831.01|1821.01|1830.92|1820.92|1831.01|1821.01|1830.76|1820.76|29
1624792190000|2021-06-27 11:09:50|1830.9|1820.9|1830.87|1820.87|1831.1|1821.1|1830.86|1820.86|23
1624792200000|2021-06-27 11:10:00|1831.03|1821.03|1830.2|1820.2|1831.03|1821.03|1830.14|1820.14|27
1624792210000|2021-06-27 11:10:10|1830.21|1820.21|1830.46|1820.46|1830.5|1820.5|1830.14|1820.14|29
1624792220000|2021-06-27 11:10:20|1830.36|1820.36|1830.09|1820.09|1830.45|1820.45|1830.09|1820.09|25
1624792230000|2021-06-27 11:10:30|1830.06|1820.06|1830.36|1820.36|1830.6|1820.6|1830.06|1820.06|24
1624792240000|2021-06-27 11:10:40|1830.35|1820.35|1830.27|1820.27|1830.35|1820.35|1829.68|1819.68|37
1624792250000|2021-06-27 11:10:50|1830.28|1820.28|1830.16|1820.16|1830.31|1820.31|1830.16|1820.16|24
1624792260000|2021-06-27 11:11:00|1830.17|1820.17|1829.6|1819.6|1830.23|1820.23|1829.59|1819.59|24
1624792270000|2021-06-27 11:11:10|1829.61|1819.61|1829.76|1819.76|1829.84|1819.84|1829.61|1819.61|24
1624792280000|2021-06-27 11:11:20|1829.77|1819.77|1829.72|1819.72|1829.77|1819.77|1829.72|1819.72|10
1624792290000|2021-06-27 11:11:30|1829.73|1819.73|1829.63|1819.63|1829.74|1819.74|1829.62|1819.62|15
1624792300000|2021-06-27 11:11:40|1829.62|1819.62|1829.61|1819.61|1829.63|1819.63|1829.57|1819.57|11
1624792310000|2021-06-27 11:11:50|1829.6|1819.6|1829.63|1819.63|1829.65|1819.65|1829.09|1819.09|7
1624792320000|2021-06-27 11:12:00|1829.62|1819.62|1829.91|1819.91|1829.91|1819.91|1829.62|1819.62|21
1624792330000|2021-06-27 11:12:10|1829.89|1819.89|1829.6|1819.6|1829.89|1819.89|1829.6|1819.6|18
1624792340000|2021-06-27 11:12:20|1829.62|1819.62|1829.57|1819.57|1829.62|1819.62|1829.56|1819.56|7
1624792350000|2021-06-27 11:12:30|1829.56|1819.56|1828.9|1818.9|1829.56|1819.56|1828.9|1818.9|22
1624792360000|2021-06-27 11:12:40|1828.88|1818.88|1827.59|1817.59|1828.88|1818.88|1827.43|1817.43|29
1624792370000|2021-06-27 11:12:50|1827.58|1817.58|1827.41|1817.41|1827.6|1817.6|1827.4|1817.4|27
1624792380000|2021-06-27 11:13:00|1827.38|1817.38|1826.9|1816.9|1827.38|1817.38|1826.87|1816.87|24
1624792390000|2021-06-27 11:13:10|1826.89|1816.89|1826.98|1816.98|1826.99|1816.99|1826.89|1816.89|19
1624792400000|2021-06-27 11:13:20|1826.97|1816.97|1828.94|1818.94|1828.94|1818.94|1826.87|1816.87|29
1624792410000|2021-06-27 11:13:30|1829.04|1819.04|1828.59|1818.59|1829.78|1819.78|1828.59|1818.59|37
1624792420000|2021-06-27 11:13:40|1828.56|1818.56|1827.6|1817.6|1828.56|1818.56|1827.6|1817.6|29
1624792430000|2021-06-27 11:13:50|1827.44|1817.44|1827.52|1817.52|1827.6|1817.6|1827.22|1817.22|33
1624792440000|2021-06-27 11:14:00|1827.5|1817.5|1827.51|1817.51|1827.83|1817.83|1827.47|1817.47|30
1624792450000|2021-06-27 11:14:10|1827.5|1817.5|1827.18|1817.18|1827.57|1817.57|1827.16|1817.16|30
1624792460000|2021-06-27 11:14:20|1827.2|1817.2|1827.08|1817.08|1827.22|1817.22|1827.06|1817.06|23
1624792470000|2021-06-27 11:14:30|1826.99|1816.99|1826.92|1816.92|1827|1817|1826.92|1816.92|14
1624792480000|2021-06-27 11:14:40|1826.93|1816.93|1826.95|1816.95|1826.98|1816.98|1826.92|1816.92|10
1624792490000|2021-06-27 11:14:50|1826.94|1816.94|1826.4|1816.4|1827.01|1817.01|1826.4|1816.4|18
1624792500000|2021-06-27 11:15:00|1826.43|1816.43|1826.57|1816.57|1827.06|1817.06|1826.43|1816.43|28
1624792510000|2021-06-27 11:15:10|1826.59|1816.59|1828.01|1818.01|1828.01|1818.01|1826.59|1816.59|31
1624792520000|2021-06-27 11:15:20|1828.02|1818.02|1828.78|1818.78|1828.78|1818.78|1828.02|1818.02|28
1624792530000|2021-06-27 11:15:30|1828.8|1818.8|1829.42|1819.42|1829.44|1819.44|1828.73|1818.73|32
1624792540000|2021-06-27 11:15:40|1829.41|1819.41|1829.21|1819.21|1829.49|1819.49|1829.21|1819.21|24
1624792550000|2021-06-27 11:15:50|1829.18|1819.18|1829.08|1819.08|1829.55|1819.55|1828.8|1818.8|32
1624792560000|2021-06-27 11:16:00|1829.07|1819.07|1828.19|1818.19|1829.49|1819.49|1828.19|1818.19|31
1624792570000|2021-06-27 11:16:10|1828.18|1818.18|1827.45|1817.45|1828.54|1818.54|1827.45|1817.45|38
1624792580000|2021-06-27 11:16:20|1827.44|1817.44|1827.51|1817.51|1827.58|1817.58|1827.37|1817.37|26
1624792590000|2021-06-27 11:16:30|1827.52|1817.52|1827.67|1817.67|1827.7|1817.7|1827.51|1817.51|16
1624792600000|2021-06-27 11:16:40|1827.66|1817.66|1827.17|1817.17|1827.66|1817.66|1826.99|1816.99|19
1624792610000|2021-06-27 11:16:50|1827.19|1817.19|1827.42|1817.42|1827.5|1817.5|1827.04|1817.04|20
1624792620000|2021-06-27 11:17:00|1827.5|1817.5|1827.31|1817.31|1827.5|1817.5|1827.22|1817.22|26
1624792630000|2021-06-27 11:17:10|1827.24|1817.24|1827.34|1817.34|1827.4|1817.4|1827.12|1817.12|24
1624792640000|2021-06-27 11:17:20|1827.33|1817.33|1827.4|1817.4|1827.4|1817.4|1827.26|1817.26|18
1624792650000|2021-06-27 11:17:30|1827.39|1817.39|1827.34|1817.34|1827.4|1817.4|1827.33|1817.33|12
1624792660000|2021-06-27 11:17:40|1827.3|1817.3|1827.08|1817.08|1827.31|1817.31|1827.08|1817.08|10
1624792670000|2021-06-27 11:17:50|1827.09|1817.09|1827.13|1817.13|1827.16|1817.16|1827.08|1817.08|10
1624792680000|2021-06-27 11:18:00|1827.14|1817.14|1827.07|1817.07|1827.58|1817.58|1827.07|1817.07|23
1624792690000|2021-06-27 11:18:10|1827.06|1817.06|1826.5|1816.5|1827.06|1817.06|1826.33|1816.33|24
1624792700000|2021-06-27 11:18:20|1826.47|1816.47|1827.39|1817.39|1827.45|1817.45|1826.38|1816.38|34
1624792710000|2021-06-27 11:18:30|1827.4|1817.4|1827.87|1817.87|1827.91|1817.91|1827.26|1817.26|26
1624792720000|2021-06-27 11:18:40|1827.88|1817.88|1827.68|1817.68|1828.27|1818.27|1827.59|1817.59|29
1624792730000|2021-06-27 11:18:50|1827.67|1817.67|1827.3|1817.3|1827.67|1817.67|1827.11|1817.11|35
1624792740000|2021-06-27 11:19:00|1827.23|1817.23|1825.82|1815.82|1827.23|1817.23|1825.75|1815.75|29
1624792750000|2021-06-27 11:19:10|1825.77|1815.77|1825.96|1815.96|1825.97|1815.97|1825.72|1815.72|22
1624792760000|2021-06-27 11:19:20|1825.99|1815.99|1826.31|1816.31|1826.39|1816.39|1825.99|1815.99|17
1624792770000|2021-06-27 11:19:30|1826.33|1816.33|1825.85|1815.85|1826.83|1816.83|1825.64|1815.64|27
1624792780000|2021-06-27 11:19:40|1825.84|1815.84|1825.62|1815.62|1825.84|1815.84|1825.47|1815.47|19
1624792790000|2021-06-27 11:19:50|1825.61|1815.61|1825.5|1815.5|1825.61|1815.61|1825.4|1815.4|28
1624792800000|2021-06-27 11:20:00|1825.51|1815.51|1825.02|1815.02|1825.56|1815.56|1824.64|1814.64|24
1624792810000|2021-06-27 11:20:10|1824.66|1814.66|1823.87|1813.87|1824.66|1814.66|1823.69|1813.69|22
1624792820000|2021-06-27 11:20:20|1824.07|1814.07|1824.32|1814.32|1824.73|1814.73|1824|1814|31
1624792830000|2021-06-27 11:20:30|1824.3|1814.3|1823.41|1813.41|1824.39|1814.39|1823.34|1813.34|23
1624792840000|2021-06-27 11:20:40|1823.36|1813.36|1823.28|1813.28|1823.43|1813.43|1823.25|1813.25|20
1624792850000|2021-06-27 11:20:50|1823.32|1813.32|1823.39|1813.39|1823.57|1813.57|1823.24|1813.24|31
1624792860000|2021-06-27 11:21:00|1823.4|1813.4|1823.11|1813.11|1823.78|1813.78|1822.97|1812.97|26
1624792870000|2021-06-27 11:21:10|1823.1|1813.1|1823.75|1813.75|1823.94|1813.94|1823.1|1813.1|23
1624792880000|2021-06-27 11:21:20|1823.8|1813.8|1823.83|1813.83|1823.99|1813.99|1823.74|1813.74|26
1624792890000|2021-06-27 11:21:30|1823.79|1813.79|1823.64|1813.64|1823.79|1813.79|1823.58|1813.58|26
1624792900000|2021-06-27 11:21:40|1823.63|1813.63|1823.49|1813.49|1823.66|1813.66|1823.48|1813.48|25
1624792910000|2021-06-27 11:21:50|1823.53|1813.53|1823.47|1813.47|1823.6|1813.6|1823.41|1813.41|25
1624792920000|2021-06-27 11:22:00|1823.46|1813.46|1822.69|1812.69|1823.48|1813.48|1822.69|1812.69|22
1624792930000|2021-06-27 11:22:10|1822.71|1812.71|1822.59|1812.59|1822.71|1812.71|1822.59|1812.59|20
1624792940000|2021-06-27 11:22:20|1822.55|1812.55|1822.38|1812.38|1822.55|1812.55|1822.33|1812.33|18
1624792950000|2021-06-27 11:22:30|1822.39|1812.39|1823.27|1813.27|1823.27|1813.27|1822.37|1812.37|28
1624792960000|2021-06-27 11:22:40|1823.23|1813.23|1823.84|1813.84|1824.23|1814.23|1823.23|1813.23|34
1624792970000|2021-06-27 11:22:50|1823.83|1813.83|1824.73|1814.73|1824.73|1814.73|1823.77|1813.77|33
1624792980000|2021-06-27 11:23:00|1824.76|1814.76|1825.64|1815.64|1825.86|1815.86|1824.76|1814.76|30
1624792990000|2021-06-27 11:23:10|1825.62|1815.62|1825.53|1815.53|1825.64|1815.64|1825.22|1815.22|29
1624793000000|2021-06-27 11:23:20|1825.56|1815.56|1825.99|1815.99|1826.05|1816.05|1825.56|1815.56|32
1624793010000|2021-06-27 11:23:30|1826.31|1816.31|1827.13|1817.13|1827.22|1817.22|1826.31|1816.31|34
1624793020000|2021-06-27 11:23:40|1827.09|1817.09|1826.44|1816.44|1827.16|1817.16|1826.35|1816.35|19
1624793030000|2021-06-27 11:23:50|1826.45|1816.45|1827.21|1817.21|1827.21|1817.21|1826.37|1816.37|23
1624793040000|2021-06-27 11:24:00|1827.25|1817.25|1828.29|1818.29|1828.29|1818.29|1827.25|1817.25|29
1624793050000|2021-06-27 11:24:10|1828.28|1818.28|1829.13|1819.13|1829.13|1819.13|1828.28|1818.28|31
1624793060000|2021-06-27 11:24:20|1829.14|1819.14|1829.32|1819.32|1829.32|1819.32|1829.14|1819.14|27
1624793070000|2021-06-27 11:24:30|1829.37|1819.37|1830.46|1820.46|1830.46|1820.46|1829.37|1819.37|29
1624793080000|2021-06-27 11:24:40|1830.49|1820.49|1830.44|1820.44|1830.57|1820.57|1830.4|1820.4|35
1624793090000|2021-06-27 11:24:50|1830.43|1820.43|1830.48|1820.48|1830.53|1820.53|1830.32|1820.32|34
1624793100000|2021-06-27 11:25:00|1830.45|1820.45|1829.82|1819.82|1830.48|1820.48|1829.82|1819.82|25
1624793110000|2021-06-27 11:25:10|1829.84|1819.84|1829.61|1819.61|1829.98|1819.98|1829.54|1819.54|32
1624793120000|2021-06-27 11:25:20|1829.6|1819.6|1829.83|1819.83|1829.94|1819.94|1829.58|1819.58|27
1624793130000|2021-06-27 11:25:30|1829.81|1819.81|1829.79|1819.79|1829.95|1819.95|1829.78|1819.78|14
1624793140000|2021-06-27 11:25:40|1829.87|1819.87|1829.9|1819.9|1829.93|1819.93|1829.87|1819.87|9
1624793150000|2021-06-27 11:25:50|1829.91|1819.91|1829.06|1819.06|1829.92|1819.92|1829.05|1819.05|31
1624793160000|2021-06-27 11:26:00|1829.09|1819.09|1830.34|1820.34|1830.6|1820.6|1829.09|1819.09|35
1624793170000|2021-06-27 11:26:10|1830.49|1820.49|1830.93|1820.93|1830.93|1820.93|1830.42|1820.42|25
1624793180000|2021-06-27 11:26:20|1830.99|1820.99|1830.95|1820.95|1831.13|1821.13|1830.92|1820.92|29
1624793190000|2021-06-27 11:26:30|1830.96|1820.96|1831.09|1821.09|1831.09|1821.09|1830.83|1820.83|25
1624793200000|2021-06-27 11:26:40|1831.17|1821.17|1831.39|1821.39|1831.39|1821.39|1831.17|1821.17|20
1624793210000|2021-06-27 11:26:50|1831.4|1821.4|1831.53|1821.53|1831.57|1821.57|1831.34|1821.34|25
1624793220000|2021-06-27 11:27:00|1831.56|1821.56|1831.57|1821.57|1831.62|1821.62|1831.52|1821.52|21
1624793230000|2021-06-27 11:27:10|1831.56|1821.56|1833.06|1823.06|1834.21|1824.21|1831.56|1821.56|31
1624793240000|2021-06-27 11:27:20|1833.05|1823.05|1836.01|1826.01|1836.13|1826.13|1832.94|1822.94|37
1624793250000|2021-06-27 11:27:30|1836.19|1826.19|1836.21|1826.21|1838.24|1828.24|1836.19|1826.19|37
1624793260000|2021-06-27 11:27:40|1836.17|1826.17|1836.15|1826.15|1836.17|1826.17|1835.79|1825.79|34
1624793270000|2021-06-27 11:27:50|1836.2|1826.2|1836.78|1826.78|1836.78|1826.78|1836.2|1826.2|32
1624793280000|2021-06-27 11:28:00|1836.79|1826.79|1835.42|1825.42|1836.79|1826.79|1835.38|1825.38|27
1624793290000|2021-06-27 11:28:10|1835.44|1825.44|1836.47|1826.47|1836.47|1826.47|1835.04|1825.04|33
1624793300000|2021-06-27 11:28:20|1836.51|1826.51|1837.51|1827.51|1837.54|1827.54|1836.31|1826.31|37
1624793310000|2021-06-27 11:28:30|1837.68|1827.68|1838.97|1828.97|1838.97|1828.97|1837.68|1827.68|38
1624793320000|2021-06-27 11:28:40|1838.96|1828.96|1839.19|1829.19|1839.3|1829.3|1838.51|1828.51|33
1624793330000|2021-06-27 11:28:50|1839.22|1829.22|1839.15|1829.15|1839.44|1829.44|1838.89|1828.89|29
1624793340000|2021-06-27 11:29:00|1839.09|1829.09|1838.97|1828.97|1839.76|1829.76|1838.5|1828.5|34
1624793350000|2021-06-27 11:29:10|1839.1|1829.1|1842.36|1832.36|1842.36|1832.36|1839.1|1829.1|37
1624793360000|2021-06-27 11:29:20|1842.39|1832.39|1845.54|1835.54|1846.37|1836.37|1842.17|1832.17|40
1624793370000|2021-06-27 11:29:30|1845.38|1835.38|1843.51|1833.51|1845.85|1835.85|1843.51|1833.51|37
1624793380000|2021-06-27 11:29:40|1843.49|1833.49|1844.18|1834.18|1844.18|1834.18|1843.28|1833.28|34
1624793390000|2021-06-27 11:29:50|1844.24|1834.24|1845.76|1835.76|1845.76|1835.76|1844.24|1834.24|33
1624793400000|2021-06-27 11:30:00|1845.71|1835.71|1845.63|1835.63|1846.16|1836.16|1845.59|1835.59|32
1624793410000|2021-06-27 11:30:10|1845.61|1835.61|1843.73|1833.73|1845.61|1835.61|1843.73|1833.73|29
1624793420000|2021-06-27 11:30:20|1843.69|1833.69|1844.83|1834.83|1844.83|1834.83|1843.19|1833.19|31
1624793430000|2021-06-27 11:30:30|1844.95|1834.95|1850.88|1840.88|1851.59|1841.59|1844.95|1834.95|40
1624793440000|2021-06-27 11:30:40|1850.85|1840.85|1851.77|1841.77|1852.8|1842.8|1850.85|1840.85|38
1624793450000|2021-06-27 11:30:50|1851.81|1841.81|1850.87|1840.87|1851.81|1841.81|1850.29|1840.29|38
1624793460000|2021-06-27 11:31:00|1850.99|1840.99|1851.05|1841.05|1851.63|1841.63|1850.85|1840.85|33
1624793470000|2021-06-27 11:31:10|1850.75|1840.75|1850.4|1840.4|1850.75|1840.75|1849.88|1839.88|39
1624793480000|2021-06-27 11:31:20|1850.39|1840.39|1849.97|1839.97|1850.4|1840.4|1849.78|1839.78|26
1624793490000|2021-06-27 11:31:30|1849.85|1839.85|1852.68|1842.68|1852.68|1842.68|1849.82|1839.82|34
1624793500000|2021-06-27 11:31:40|1852.62|1842.62|1850.36|1840.36|1852.94|1842.94|1850.36|1840.36|39
1624793510000|2021-06-27 11:31:50|1850.37|1840.37|1849.41|1839.41|1850.75|1840.75|1849.41|1839.41|35
1624793520000|2021-06-27 11:32:00|1849.47|1839.47|1849.8|1839.8|1850.24|1840.24|1849.47|1839.47|35
1624793530000|2021-06-27 11:32:10|1849.79|1839.79|1849.34|1839.34|1849.87|1839.87|1849.16|1839.16|31
1624793540000|2021-06-27 11:32:20|1849.31|1839.31|1849.29|1839.29|1849.33|1839.33|1848.26|1838.26|31
1624793550000|2021-06-27 11:32:30|1849.28|1839.28|1850.89|1840.89|1850.95|1840.95|1849.28|1839.28|36
1624793560000|2021-06-27 11:32:40|1850.91|1840.91|1851.92|1841.92|1851.92|1841.92|1850.91|1840.91|33
1624793570000|2021-06-27 11:32:50|1851.91|1841.91|1852.9|1842.9|1853.98|1843.98|1850.51|1840.51|40
1624793580000|2021-06-27 11:33:00|1852.71|1842.71|1853.05|1843.05|1853.55|1843.55|1852.05|1842.05|36
1624793590000|2021-06-27 11:33:10|1852.99|1842.99|1852.6|1842.6|1853.68|1843.68|1852.47|1842.47|35
1624793600000|2021-06-27 11:33:20|1852.41|1842.41|1851.05|1841.05|1852.41|1842.41|1851.02|1841.02|39
1624793610000|2021-06-27 11:33:30|1851.02|1841.02|1851.19|1841.19|1851.36|1841.36|1851.02|1841.02|34
1624793620000|2021-06-27 11:33:40|1851.12|1841.12|1849.92|1839.92|1851.12|1841.12|1849.87|1839.87|39
1624793630000|2021-06-27 11:33:50|1849.91|1839.91|1849.96|1839.96|1850.34|1840.34|1849.74|1839.74|32
1624793640000|2021-06-27 11:34:00|1849.95|1839.95|1848.47|1838.47|1849.95|1839.95|1848.47|1838.47|32
1624793650000|2021-06-27 11:34:10|1848.48|1838.48|1850.51|1840.51|1850.53|1840.53|1848.25|1838.25|37
1624793660000|2021-06-27 11:34:20|1850.54|1840.54|1850.34|1840.34|1851.13|1841.13|1850.32|1840.32|35
1624793670000|2021-06-27 11:34:30|1850.39|1840.39|1850.02|1840.02|1850.6|1840.6|1849.97|1839.97|25
1624793680000|2021-06-27 11:34:40|1850.01|1840.01|1850.57|1840.57|1850.59|1840.59|1849.89|1839.89|29
1624793690000|2021-06-27 11:34:50|1850.56|1840.56|1849.97|1839.97|1850.56|1840.56|1849.96|1839.96|28
1624793700000|2021-06-27 11:35:00|1849.98|1839.98|1849.42|1839.42|1850.06|1840.06|1849.36|1839.36|27
1624793710000|2021-06-27 11:35:10|1849.09|1839.09|1848.65|1838.65|1849.11|1839.11|1848.56|1838.56|27
1624793720000|2021-06-27 11:35:20|1848.67|1838.67|1848.99|1838.99|1849|1839|1848.67|1838.67|17
1624793730000|2021-06-27 11:35:30|1849.06|1839.06|1850.5|1840.5|1850.52|1840.52|1849.06|1839.06|21
1624793740000|2021-06-27 11:35:40|1850.41|1840.41|1850.08|1840.08|1850.41|1840.41|1850.08|1840.08|19
1624793750000|2021-06-27 11:35:50|1850.09|1840.09|1849.43|1839.43|1850.09|1840.09|1849.4|1839.4|29
1624793760000|2021-06-27 11:36:00|1849.49|1839.49|1848.75|1838.75|1849.63|1839.63|1848.75|1838.75|30
1624793770000|2021-06-27 11:36:10|1848.79|1838.79|1848.56|1838.56|1848.79|1838.79|1848.55|1838.55|18
1624793780000|2021-06-27 11:36:20|1848.39|1838.39|1848.46|1838.46|1848.46|1838.46|1848.29|1838.29|20
1624793790000|2021-06-27 11:36:30|1848.48|1838.48|1848.39|1838.39|1848.6|1838.6|1848.35|1838.35|15
1624793800000|2021-06-27 11:36:40|1848.37|1838.37|1848.74|1838.74|1849.11|1839.11|1848.08|1838.08|29
1624793810000|2021-06-27 11:36:50|1848.76|1838.76|1848.61|1838.61|1848.76|1838.76|1848.55|1838.55|22
1624793820000|2021-06-27 11:37:00|1848.6|1838.6|1848.21|1838.21|1848.6|1838.6|1848.14|1838.14|17
1624793830000|2021-06-27 11:37:10|1848.2|1838.2|1847.88|1837.88|1848.2|1838.2|1847.88|1837.88|15
1624793840000|2021-06-27 11:37:20|1847.89|1837.89|1847.49|1837.49|1847.89|1837.89|1847.15|1837.15|32
1624793850000|2021-06-27 11:37:30|1847.47|1837.47|1846.32|1836.32|1847.47|1837.47|1846.28|1836.28|26
1624793860000|2021-06-27 11:37:40|1846.28|1836.28|1846.43|1836.43|1846.43|1836.43|1845.53|1835.53|35
1624793870000|2021-06-27 11:37:50|1846.53|1836.53|1849.26|1839.26|1849.26|1839.26|1846.52|1836.52|36
1624793880000|2021-06-27 11:38:00|1849.31|1839.31|1848.7|1838.7|1849.31|1839.31|1848.7|1838.7|31
1624793890000|2021-06-27 11:38:10|1848.68|1838.68|1848.66|1838.66|1849.02|1839.02|1848.62|1838.62|29
1624793900000|2021-06-27 11:38:20|1848.72|1838.72|1848.43|1838.43|1848.85|1838.85|1848.17|1838.17|33
1624793910000|2021-06-27 11:38:30|1848.44|1838.44|1848.21|1838.21|1848.5|1838.5|1848.21|1838.21|24
1624793920000|2021-06-27 11:38:40|1848.2|1838.2|1848.02|1838.02|1848.28|1838.28|1847.81|1837.81|21
1624793930000|2021-06-27 11:38:50|1848.03|1838.03|1847.53|1837.53|1848.03|1838.03|1846.16|1836.16|30
1624793940000|2021-06-27 11:39:00|1846.41|1836.41|1846.94|1836.94|1847.27|1837.27|1846.34|1836.34|30
1624793950000|2021-06-27 11:39:10|1846.92|1836.92|1846.06|1836.06|1846.92|1836.92|1846.06|1836.06|33
1624793960000|2021-06-27 11:39:20|1846|1836|1845.63|1835.63|1846.06|1836.06|1845.48|1835.48|30
1624793970000|2021-06-27 11:39:30|1845.59|1835.59|1845.52|1835.52|1845.66|1835.66|1845.5|1835.5|24
1624793980000|2021-06-27 11:39:40|1845.5|1835.5|1845.57|1835.57|1845.97|1835.97|1845.5|1835.5|33
1624793990000|2021-06-27 11:39:50|1845.56|1835.56|1845.29|1835.29|1845.56|1835.56|1845.29|1835.29|17
1624794000000|2021-06-27 11:40:00|1845.28|1835.28|1844.73|1834.73|1845.28|1835.28|1844.69|1834.69|20
1624794010000|2021-06-27 11:40:10|1844.8|1834.8|1844.07|1834.07|1844.86|1834.86|1844.07|1834.07|31
1624794020000|2021-06-27 11:40:20|1843.88|1833.88|1842.43|1832.43|1844.16|1834.16|1842.43|1832.43|29
1624794030000|2021-06-27 11:40:30|1842.38|1832.38|1843.09|1833.09|1843.44|1833.44|1842.29|1832.29|22
1624794040000|2021-06-27 11:40:40|1843.11|1833.11|1842.83|1832.83|1843.32|1833.32|1842.77|1832.77|24
1624794050000|2021-06-27 11:40:50|1842.73|1832.73|1842.15|1832.15|1842.73|1832.73|1842.14|1832.14|25
1624794060000|2021-06-27 11:41:00|1842.17|1832.17|1842.31|1832.31|1843.23|1833.23|1842.12|1832.12|32
1624794070000|2021-06-27 11:41:10|1842.37|1832.37|1842.14|1832.14|1842.39|1832.39|1842.09|1832.09|18
1624794080000|2021-06-27 11:41:20|1842.13|1832.13|1842.4|1832.4|1842.4|1832.4|1841.34|1831.34|25
1624794090000|2021-06-27 11:41:30|1842.46|1832.46|1842.46|1832.46|1843.57|1833.57|1842.34|1832.34|34
1624794100000|2021-06-27 11:41:40|1842.38|1832.38|1842.36|1832.36|1842.54|1832.54|1842.19|1832.19|37
1624794110000|2021-06-27 11:41:50|1842.37|1832.37|1841.62|1831.62|1842.41|1832.41|1841.55|1831.55|34
1624794120000|2021-06-27 11:42:00|1841.67|1831.67|1839.8|1829.8|1841.68|1831.68|1839.8|1829.8|36
1624794130000|2021-06-27 11:42:10|1839.79|1829.79|1839.88|1829.88|1840.16|1830.16|1839.79|1829.79|37
1624794140000|2021-06-27 11:42:20|1839.75|1829.75|1839.49|1829.49|1839.75|1829.75|1839.39|1829.39|36
1624794150000|2021-06-27 11:42:30|1839.6|1829.6|1839.27|1829.27|1839.81|1829.81|1839.21|1829.21|34
1624794160000|2021-06-27 11:42:40|1839.23|1829.23|1839.75|1829.75|1839.75|1829.75|1839.12|1829.12|36
1624794170000|2021-06-27 11:42:50|1839.74|1829.74|1839.75|1829.75|1839.83|1829.83|1839.55|1829.55|35
1624794180000|2021-06-27 11:43:00|1839.74|1829.74|1841.72|1831.72|1841.8|1831.8|1839.73|1829.73|34
1624794190000|2021-06-27 11:43:10|1841.74|1831.74|1842.65|1832.65|1842.72|1832.72|1841.56|1831.56|36
1624794200000|2021-06-27 11:43:20|1842.67|1832.67|1840.65|1830.65|1842.67|1832.67|1840.65|1830.65|39
1624794210000|2021-06-27 11:43:30|1840.62|1830.62|1840.22|1830.22|1840.62|1830.62|1840.17|1830.17|26
1624794220000|2021-06-27 11:43:40|1840.2|1830.2|1839.58|1829.58|1840.2|1830.2|1839.56|1829.56|32
1624794230000|2021-06-27 11:43:50|1839.56|1829.56|1838.82|1828.82|1839.62|1829.62|1838.82|1828.82|30
1624794240000|2021-06-27 11:44:00|1838.76|1828.76|1839.16|1829.16|1839.24|1829.24|1838.59|1828.59|34
1624794250000|2021-06-27 11:44:10|1839.17|1829.17|1838.94|1828.94|1839.92|1829.92|1838.94|1828.94|35
1624794260000|2021-06-27 11:44:20|1838.98|1828.98|1838.73|1828.73|1839.01|1829.01|1838.69|1828.69|29
1624794270000|2021-06-27 11:44:30|1838.71|1828.71|1839.1|1829.1|1839.31|1829.31|1838.69|1828.69|31
1624794280000|2021-06-27 11:44:40|1839.14|1829.14|1839.14|1829.14|1839.21|1829.21|1838.96|1828.96|26
1624794290000|2021-06-27 11:44:50|1839.15|1829.15|1839.08|1829.08|1839.15|1829.15|1839.02|1829.02|29
1624794300000|2021-06-27 11:45:00|1839.09|1829.09|1839.3|1829.3|1839.34|1829.34|1839.05|1829.05|26
1624794310000|2021-06-27 11:45:10|1839.28|1829.28|1840.94|1830.94|1840.99|1830.99|1839.27|1829.27|38
1624794320000|2021-06-27 11:45:20|1840.9|1830.9|1839.32|1829.32|1840.95|1830.95|1839.32|1829.32|37
1624794330000|2021-06-27 11:45:30|1839.24|1829.24|1838.75|1828.75|1839.24|1829.24|1838.61|1828.61|37
1624794340000|2021-06-27 11:45:40|1838.72|1828.72|1837.05|1827.05|1838.72|1828.72|1837.05|1827.05|32
1624794350000|2021-06-27 11:45:50|1837.04|1827.04|1836.7|1826.7|1837.18|1827.18|1836.5|1826.5|34
1624794360000|2021-06-27 11:46:00|1836.67|1826.67|1836.19|1826.19|1836.67|1826.67|1836.06|1826.06|35
1624794370000|2021-06-27 11:46:10|1836.2|1826.2|1836.39|1826.39|1836.39|1826.39|1836.17|1826.17|29
1624794380000|2021-06-27 11:46:20|1836.41|1826.41|1836.34|1826.34|1836.94|1826.94|1836.34|1826.34|34
1624794390000|2021-06-27 11:46:30|1836.1|1826.1|1836.03|1826.03|1836.1|1826.1|1835.94|1825.94|31
1624794400000|2021-06-27 11:46:40|1836.01|1826.01|1835.72|1825.72|1836.03|1826.03|1835.68|1825.68|26
1624794410000|2021-06-27 11:46:50|1835.71|1825.71|1835.86|1825.86|1835.86|1825.86|1835.49|1825.49|25
1624794420000|2021-06-27 11:47:00|1835.89|1825.89|1835.74|1825.74|1835.89|1825.89|1835.72|1825.72|13
1624794430000|2021-06-27 11:47:10|1835.67|1825.67|1836.2|1826.2|1836.21|1826.21|1835.67|1825.67|29
1624794440000|2021-06-27 11:47:20|1836.24|1826.24|1836.37|1826.37|1836.37|1826.37|1836.03|1826.03|29
1624794450000|2021-06-27 11:47:30|1836.39|1826.39|1838.68|1828.68|1838.73|1828.73|1836.39|1826.39|36
1624794460000|2021-06-27 11:47:40|1838.71|1828.71|1837.54|1827.54|1838.91|1828.91|1837.54|1827.54|35
1624794470000|2021-06-27 11:47:50|1837.55|1827.55|1837.39|1827.39|1837.58|1827.58|1837.34|1827.34|32
1624794480000|2021-06-27 11:48:00|1837.41|1827.41|1836.26|1826.26|1837.44|1827.44|1836.26|1826.26|29
1624794490000|2021-06-27 11:48:10|1836.28|1826.28|1835.89|1825.89|1836.28|1826.28|1835.72|1825.72|31
1624794500000|2021-06-27 11:48:20|1835.99|1825.99|1835.74|1825.74|1835.99|1825.99|1835.74|1825.74|30
1624794510000|2021-06-27 11:48:30|1835.76|1825.76|1835.46|1825.46|1835.76|1825.76|1835.42|1825.42|31
1624794520000|2021-06-27 11:48:40|1835.39|1825.39|1834.61|1824.61|1835.43|1825.43|1834.35|1824.35|33
1624794530000|2021-06-27 11:48:50|1834.63|1824.63|1833.66|1823.66|1834.65|1824.65|1833.66|1823.66|32
1624794540000|2021-06-27 11:49:00|1833.71|1823.71|1834.3|1824.3|1834.5|1824.5|1833.54|1823.54|33
1624794550000|2021-06-27 11:49:10|1834.29|1824.29|1834.93|1824.93|1835.08|1825.08|1834.2|1824.2|28
1624794560000|2021-06-27 11:49:20|1834.97|1824.97|1833.48|1823.48|1834.97|1824.97|1833.48|1823.48|30
1624794570000|2021-06-27 11:49:30|1833.47|1823.47|1833.89|1823.89|1833.89|1823.89|1833.36|1823.36|34
1624794580000|2021-06-27 11:49:40|1834.05|1824.05|1836.38|1826.38|1836.46|1826.46|1834.05|1824.05|36
1624794590000|2021-06-27 11:49:50|1836.37|1826.37|1836.82|1826.82|1837.34|1827.34|1836.35|1826.35|37
1624794600000|2021-06-27 11:50:00|1836.61|1826.61|1835.91|1825.91|1836.74|1826.74|1835.91|1825.91|36
1624794610000|2021-06-27 11:50:10|1835.83|1825.83|1835.89|1825.89|1835.99|1825.99|1835.44|1825.44|34
1624794620000|2021-06-27 11:50:20|1835.91|1825.91|1835.44|1825.44|1835.97|1825.97|1835.18|1825.18|28
1624794630000|2021-06-27 11:50:30|1835.45|1825.45|1835.73|1825.73|1835.73|1825.73|1835.25|1825.25|38
1624794640000|2021-06-27 11:50:40|1835.81|1825.81|1836.91|1826.91|1836.91|1826.91|1835.78|1825.78|28
1624794650000|2021-06-27 11:50:50|1837.12|1827.12|1836.8|1826.8|1837.18|1827.18|1836.67|1826.67|29
1624794660000|2021-06-27 11:51:00|1836.79|1826.79|1837.96|1827.96|1837.96|1827.96|1836.73|1826.73|30
1624794670000|2021-06-27 11:51:10|1837.99|1827.99|1840.04|1830.04|1840.05|1830.05|1837.99|1827.99|37
1624794680000|2021-06-27 11:51:20|1840.09|1830.09|1839.74|1829.74|1840.71|1830.71|1839.71|1829.71|36
1624794690000|2021-06-27 11:51:30|1839.71|1829.71|1841.52|1831.52|1841.52|1831.52|1839.68|1829.68|39
1624794700000|2021-06-27 11:51:40|1841.51|1831.51|1841.53|1831.53|1842.51|1832.51|1841.51|1831.51|37
1624794710000|2021-06-27 11:51:50|1841.41|1831.41|1842.08|1832.08|1842.08|1832.08|1841.23|1831.23|36
1624794720000|2021-06-27 11:52:00|1842.26|1832.26|1842.84|1832.84|1842.84|1832.84|1841.89|1831.89|34
1624794730000|2021-06-27 11:52:10|1842.86|1832.86|1843.76|1833.76|1843.76|1833.76|1842.86|1832.86|34
1624794740000|2021-06-27 11:52:20|1843.8|1833.8|1843.96|1833.96|1843.96|1833.96|1843.33|1833.33|28
1624794750000|2021-06-27 11:52:30|1844|1834|1843.17|1833.17|1844|1834|1843.16|1833.16|36
1624794760000|2021-06-27 11:52:40|1843.22|1833.22|1842.86|1832.86|1843.4|1833.4|1842.83|1832.83|33
1624794770000|2021-06-27 11:52:50|1842.56|1832.56|1842.58|1832.58|1842.75|1832.75|1842.2|1832.2|31
1624794780000|2021-06-27 11:53:00|1842.6|1832.6|1842.62|1832.62|1842.62|1832.62|1842.41|1832.41|28
1624794790000|2021-06-27 11:53:10|1842.63|1832.63|1843.49|1833.49|1843.49|1833.49|1842.06|1832.06|36
1624794800000|2021-06-27 11:53:20|1843.51|1833.51|1844.19|1834.19|1844.19|1834.19|1843.51|1833.51|29
1624794810000|2021-06-27 11:53:30|1844.21|1834.21|1844.63|1834.63|1844.63|1834.63|1843.78|1833.78|35
1624794820000|2021-06-27 11:53:40|1844.67|1834.67|1845.47|1835.47|1845.57|1835.57|1844.51|1834.51|30
1624794830000|2021-06-27 11:53:50|1845.48|1835.48|1845.57|1835.57|1845.81|1835.81|1845.41|1835.41|22
1624794840000|2021-06-27 11:54:00|1845.59|1835.59|1847.31|1837.31|1847.31|1837.31|1845.35|1835.35|32
1624794850000|2021-06-27 11:54:10|1847.39|1837.39|1847.63|1837.63|1847.66|1837.66|1847.1|1837.1|34
1624794860000|2021-06-27 11:54:20|1847.67|1837.67|1848.46|1838.46|1848.61|1838.61|1847.37|1837.37|32
1624794870000|2021-06-27 11:54:30|1848.47|1838.47|1848.14|1838.14|1848.47|1838.47|1847.82|1837.82|27
1624794880000|2021-06-27 11:54:40|1848.2|1838.2|1848.67|1838.67|1848.67|1838.67|1847.79|1837.79|34
1624794890000|2021-06-27 11:54:50|1848.94|1838.94|1849.12|1839.12|1849.62|1839.62|1848.91|1838.91|38
1624794900000|2021-06-27 11:55:00|1849.18|1839.18|1849.22|1839.22|1849.55|1839.55|1848.92|1838.92|34
1624794910000|2021-06-27 11:55:10|1849.27|1839.27|1849.79|1839.79|1849.92|1839.92|1849.27|1839.27|35
1624794920000|2021-06-27 11:55:20|1849.77|1839.77|1851.31|1841.31|1852.51|1842.51|1849.7|1839.7|37
1624794930000|2021-06-27 11:55:30|1851.3|1841.3|1850.18|1840.18|1851.3|1841.3|1850.12|1840.12|33
1624794940000|2021-06-27 11:55:40|1850.13|1840.13|1850.57|1840.57|1850.57|1840.57|1849.82|1839.82|37
1624794950000|2021-06-27 11:55:50|1850.81|1840.81|1850.72|1840.72|1850.85|1840.85|1850.58|1840.58|29
1624794960000|2021-06-27 11:56:00|1850.63|1840.63|1850.44|1840.44|1850.85|1840.85|1850.44|1840.44|29
1624794970000|2021-06-27 11:56:10|1850.43|1840.43|1849.94|1839.94|1850.5|1840.5|1849.91|1839.91|31
1624794980000|2021-06-27 11:56:20|1850.01|1840.01|1850.26|1840.26|1850.65|1840.65|1849.85|1839.85|38
1624794990000|2021-06-27 11:56:30|1850.27|1840.27|1849.16|1839.16|1850.27|1840.27|1849.13|1839.13|30
1624795000000|2021-06-27 11:56:40|1849.14|1839.14|1847.26|1837.26|1849.16|1839.16|1847.25|1837.25|35
1624795010000|2021-06-27 11:56:50|1847.21|1837.21|1846|1836|1847.27|1837.27|1846|1836|32
1624795020000|2021-06-27 11:57:00|1846.13|1836.13|1848.11|1838.11|1848.43|1838.43|1845.93|1835.93|34
1624795030000|2021-06-27 11:57:10|1848.12|1838.12|1848.07|1838.07|1848.51|1838.51|1848.07|1838.07|32
1624795040000|2021-06-27 11:57:20|1848|1838|1846.92|1836.92|1848.04|1838.04|1846.83|1836.83|33
1624795050000|2021-06-27 11:57:30|1846.88|1836.88|1845.3|1835.3|1846.88|1836.88|1845.3|1835.3|30
1624795060000|2021-06-27 11:57:40|1845.31|1835.31|1845.55|1835.55|1845.88|1835.88|1845.29|1835.29|24
1624795070000|2021-06-27 11:57:50|1845.44|1835.44|1844.77|1834.77|1845.72|1835.72|1844.73|1834.73|32
1624795080000|2021-06-27 11:58:00|1844.78|1834.78|1844.52|1834.52|1844.97|1834.97|1844.12|1834.12|33
1624795090000|2021-06-27 11:58:10|1844.48|1834.48|1844.77|1834.77|1845.29|1835.29|1844.48|1834.48|37
1624795100000|2021-06-27 11:58:20|1844.81|1834.81|1844.99|1834.99|1845.12|1835.12|1844.7|1834.7|34
1624795110000|2021-06-27 11:58:30|1844.97|1834.97|1844.08|1834.08|1844.97|1834.97|1844.07|1834.07|33
1624795120000|2021-06-27 11:58:40|1844.01|1834.01|1844.36|1834.36|1844.73|1834.73|1843.91|1833.91|34
1624795130000|2021-06-27 11:58:50|1844.37|1834.37|1844.36|1834.36|1844.38|1834.38|1844.2|1834.2|21
1624795140000|2021-06-27 11:59:00|1844.42|1834.42|1846.01|1836.01|1846.01|1836.01|1844.4|1834.4|23
1624795150000|2021-06-27 11:59:10|1846.1|1836.1|1846.83|1836.83|1846.83|1836.83|1846.09|1836.09|36
1624795160000|2021-06-27 11:59:20|1846.86|1836.86|1846.58|1836.58|1846.87|1836.87|1846.45|1836.45|28
1624795170000|2021-06-27 11:59:30|1846.64|1836.64|1845.73|1835.73|1846.64|1836.64|1845.69|1835.69|30
1624795180000|2021-06-27 11:59:40|1845.65|1835.65|1845.65|1835.65|1845.79|1835.79|1845.56|1835.56|27
1624795190000|2021-06-27 11:59:50|1845.66|1835.66|1846.32|1836.32|1846.32|1836.32|1845.65|1835.65|24
1624795200000|2021-06-27 12:00:00|1846.27|1836.27|1848.36|1838.36|1848.36|1838.36|1846.22|1836.22|32
1624795210000|2021-06-27 12:00:10|1848.34|1838.34|1847.16|1837.16|1848.44|1838.44|1846.97|1836.97|36
1624795220000|2021-06-27 12:00:20|1847.14|1837.14|1850.04|1840.04|1850.6|1840.6|1846.9|1836.9|39
1624795230000|2021-06-27 12:00:30|1849.94|1839.94|1848.23|1838.23|1849.94|1839.94|1848.21|1838.21|38
1624795240000|2021-06-27 12:00:40|1848.16|1838.16|1845.13|1835.13|1848.16|1838.16|1845.13|1835.13|39
1624795250000|2021-06-27 12:00:50|1845.05|1835.05|1843.28|1833.28|1845.09|1835.09|1843.21|1833.21|36
1624795260000|2021-06-27 12:01:00|1843.32|1833.32|1840.51|1830.51|1843.32|1833.32|1840.37|1830.37|37
1624795270000|2021-06-27 12:01:10|1840.34|1830.34|1840.51|1830.51|1841.3|1831.3|1839.85|1829.85|38
1624795280000|2021-06-27 12:01:20|1840.65|1830.65|1840.83|1830.83|1840.86|1830.86|1839.69|1829.69|36
1624795290000|2021-06-27 12:01:30|1840.73|1830.73|1842.31|1832.31|1842.31|1832.31|1840.7|1830.7|38
1624795300000|2021-06-27 12:01:40|1842.39|1832.39|1842.39|1832.39|1842.66|1832.66|1842.24|1832.24|31
1624795310000|2021-06-27 12:01:50|1842.18|1832.18|1842.06|1832.06|1842.21|1832.21|1841.66|1831.66|35
1624795320000|2021-06-27 12:02:00|1842.07|1832.07|1844.49|1834.49|1844.49|1834.49|1841.98|1831.98|37
1624795330000|2021-06-27 12:02:10|1844.43|1834.43|1843.35|1833.35|1844.45|1834.45|1843.35|1833.35|33
1624795340000|2021-06-27 12:02:20|1843.56|1833.56|1843.22|1833.22|1844.15|1834.15|1843.12|1833.12|37
1624795350000|2021-06-27 12:02:30|1843.17|1833.17|1842.96|1832.96|1843.56|1833.56|1842.95|1832.95|30
1624795360000|2021-06-27 12:02:40|1842.94|1832.94|1843.82|1833.82|1843.82|1833.82|1842.93|1832.93|26
1624795370000|2021-06-27 12:02:50|1843.85|1833.85|1842.57|1832.57|1843.97|1833.97|1842.57|1832.57|34
1624795380000|2021-06-27 12:03:00|1842.65|1832.65|1842.39|1832.39|1842.67|1832.67|1842.36|1832.36|21
1624795390000|2021-06-27 12:03:10|1842.46|1832.46|1843.19|1833.19|1843.56|1833.56|1842.46|1832.46|31
1624795400000|2021-06-27 12:03:20|1843.16|1833.16|1843.22|1833.22|1843.25|1833.25|1843.13|1833.13|26
1624795410000|2021-06-27 12:03:30|1843.21|1833.21|1842.4|1832.4|1843.23|1833.23|1841.98|1831.98|32
1624795420000|2021-06-27 12:03:40|1842.47|1832.47|1842.23|1832.23|1842.78|1832.78|1842.23|1832.23|25
1624795430000|2021-06-27 12:03:50|1842.21|1832.21|1842.36|1832.36|1842.78|1832.78|1842.2|1832.2|34
1624795440000|2021-06-27 12:04:00|1842.18|1832.18|1840|1830|1842.2|1832.2|1839.98|1829.98|34
1624795450000|2021-06-27 12:04:10|1839.83|1829.83|1840.12|1830.12|1840.44|1830.44|1839.76|1829.76|31
1624795460000|2021-06-27 12:04:20|1840.13|1830.13|1841.36|1831.36|1841.45|1831.45|1840.04|1830.04|34
1624795470000|2021-06-27 12:04:30|1841.4|1831.4|1841.1|1831.1|1841.75|1831.75|1840.97|1830.97|34
1624795480000|2021-06-27 12:04:40|1841.11|1831.11|1842.01|1832.01|1842.01|1832.01|1840.94|1830.94|35
1624795490000|2021-06-27 12:04:50|1842.1|1832.1|1841.55|1831.55|1842.22|1832.22|1841.53|1831.53|28
1624795500000|2021-06-27 12:05:00|1841.54|1831.54|1843.27|1833.27|1843.57|1833.57|1841.54|1831.54|34
1624795510000|2021-06-27 12:05:10|1843.26|1833.26|1842.86|1832.86|1843.28|1833.28|1842.86|1832.86|23
1624795520000|2021-06-27 12:05:20|1842.87|1832.87|1843.13|1833.13|1843.16|1833.16|1842.34|1832.34|31
1624795530000|2021-06-27 12:05:30|1843.22|1833.22|1843.89|1833.89|1844.14|1834.14|1843.22|1833.22|34
1624795540000|2021-06-27 12:05:40|1843.92|1833.92|1843.54|1833.54|1844.15|1834.15|1843.41|1833.41|35
1624795550000|2021-06-27 12:05:50|1843.44|1833.44|1843.51|1833.51|1843.51|1833.51|1843.39|1833.39|27
1624795560000|2021-06-27 12:06:00|1843.5|1833.5|1844.57|1834.57|1844.57|1834.57|1843.5|1833.5|28
1624795570000|2021-06-27 12:06:10|1844.63|1834.63|1844.36|1834.36|1845.03|1835.03|1844.36|1834.36|28
1624795580000|2021-06-27 12:06:20|1844.33|1834.33|1844.92|1834.92|1844.92|1834.92|1844.32|1834.32|32
1624795590000|2021-06-27 12:06:30|1844.93|1834.93|1845.64|1835.64|1845.66|1835.66|1844.81|1834.81|26
1624795600000|2021-06-27 12:06:40|1845.68|1835.68|1847.07|1837.07|1847.09|1837.09|1845.68|1835.68|34
1624795610000|2021-06-27 12:06:50|1846.97|1836.97|1846.2|1836.2|1846.97|1836.97|1845.77|1835.77|34
1624795620000|2021-06-27 12:07:00|1846.21|1836.21|1845.38|1835.38|1846.6|1836.6|1845.38|1835.38|28
1624795630000|2021-06-27 12:07:10|1845.56|1835.56|1846.28|1836.28|1846.28|1836.28|1845.48|1835.48|36
1624795640000|2021-06-27 12:07:20|1846.27|1836.27|1846.47|1836.47|1846.47|1836.47|1846.27|1836.27|15
1624795650000|2021-06-27 12:07:30|1846.44|1836.44|1846.5|1836.5|1846.52|1836.52|1846.42|1836.42|10
1624795660000|2021-06-27 12:07:40|1846.49|1836.49|1846.77|1836.77|1846.89|1836.89|1846.13|1836.13|27
1624795670000|2021-06-27 12:07:50|1846.76|1836.76|1846.88|1836.88|1846.94|1836.94|1846.5|1836.5|19
1624795680000|2021-06-27 12:08:00|1846.79|1836.79|1846.58|1836.58|1846.8|1836.8|1846.52|1836.52|31
1624795690000|2021-06-27 12:08:10|1846.6|1836.6|1846.35|1836.35|1846.66|1836.66|1846.16|1836.16|23
1624795700000|2021-06-27 12:08:20|1846.38|1836.38|1846.32|1836.32|1846.38|1836.38|1846.01|1836.01|24
1624795710000|2021-06-27 12:08:30|1846.39|1836.39|1846.94|1836.94|1847.05|1837.05|1846.38|1836.38|27
1624795720000|2021-06-27 12:08:40|1846.98|1836.98|1845.74|1835.74|1846.99|1836.99|1845.61|1835.61|30
1624795730000|2021-06-27 12:08:50|1845.78|1835.78|1846.04|1836.04|1846.15|1836.15|1845.78|1835.78|34
1624795740000|2021-06-27 12:09:00|1846.05|1836.05|1846.57|1836.57|1846.63|1836.63|1845.9|1835.9|30
1624795750000|2021-06-27 12:09:10|1846.51|1836.51|1846.59|1836.59|1846.66|1836.66|1846.46|1836.46|29
1624795760000|2021-06-27 12:09:20|1846.58|1836.58|1846.61|1836.61|1846.7|1836.7|1846.58|1836.58|25
1624795770000|2021-06-27 12:09:30|1846.62|1836.62|1846.45|1836.45|1846.66|1836.66|1846.45|1836.45|17
1624795780000|2021-06-27 12:09:40|1846.43|1836.43|1846.62|1836.62|1846.62|1836.62|1846.36|1836.36|23
1624795790000|2021-06-27 12:09:50|1846.63|1836.63|1847.04|1837.04|1847.35|1837.35|1846.63|1836.63|22
1624795800000|2021-06-27 12:10:00|1847.11|1837.11|1847.07|1837.07|1847.12|1837.12|1847.02|1837.02|11
1624795810000|2021-06-27 12:10:10|1847.06|1837.06|1845.54|1835.54|1847.06|1837.06|1845.54|1835.54|29
1624795820000|2021-06-27 12:10:20|1845.72|1835.72|1844.18|1834.18|1845.72|1835.72|1844.13|1834.13|35
1624795830000|2021-06-27 12:10:30|1844.79|1834.79|1843.01|1833.01|1845.67|1835.67|1843.01|1833.01|39
1624795840000|2021-06-27 12:10:40|1843.08|1833.08|1843.06|1833.06|1843.53|1833.53|1842.95|1832.95|34
1624795850000|2021-06-27 12:10:50|1843.11|1833.11|1843.26|1833.26|1845.07|1835.07|1842.82|1832.82|38
1624795860000|2021-06-27 12:11:00|1843.29|1833.29|1844.34|1834.34|1844.34|1834.34|1842.81|1832.81|28
1624795870000|2021-06-27 12:11:10|1844.54|1834.54|1845.67|1835.67|1845.67|1835.67|1844.54|1834.54|35
1624795880000|2021-06-27 12:11:20|1845.74|1835.74|1846.28|1836.28|1846.28|1836.28|1845.71|1835.71|33
1624795890000|2021-06-27 12:11:30|1846.26|1836.26|1846.05|1836.05|1846.26|1836.26|1845.41|1835.41|32
1624795900000|2021-06-27 12:11:40|1846.01|1836.01|1846.35|1836.35|1846.44|1836.44|1846.01|1836.01|24
1624795910000|2021-06-27 12:11:50|1846.34|1836.34|1846.05|1836.05|1846.34|1836.34|1845.72|1835.72|32
1624795920000|2021-06-27 12:12:00|1846.07|1836.07|1846.22|1836.22|1846.22|1836.22|1845.85|1835.85|18
1624795930000|2021-06-27 12:12:10|1846.24|1836.24|1847.89|1837.89|1847.89|1837.89|1846.24|1836.24|27
1624795940000|2021-06-27 12:12:20|1847.87|1837.87|1847.22|1837.22|1848.25|1838.25|1847.21|1837.21|27
1624795950000|2021-06-27 12:12:30|1847.2|1837.2|1847.38|1837.38|1847.68|1837.68|1847.16|1837.16|33
1624795960000|2021-06-27 12:12:40|1847.37|1837.37|1847.63|1837.63|1847.63|1837.63|1847.27|1837.27|27
1624795970000|2021-06-27 12:12:50|1847.62|1837.62|1848.05|1838.05|1848.47|1838.47|1847.62|1837.62|31
1624795980000|2021-06-27 12:13:00|1848.1|1838.1|1847.37|1837.37|1848.1|1838.1|1847.1|1837.1|37
1624795990000|2021-06-27 12:13:10|1847.33|1837.33|1847.67|1837.67|1847.67|1837.67|1847.31|1837.31|29
1624796000000|2021-06-27 12:13:20|1847.68|1837.68|1847.04|1837.04|1847.7|1837.7|1846.93|1836.93|32
1624796010000|2021-06-27 12:13:30|1847.03|1837.03|1847.69|1837.69|1847.7|1837.7|1847.03|1837.03|32
1624796020000|2021-06-27 12:13:40|1847.77|1837.77|1847.18|1837.18|1847.81|1837.81|1847.18|1837.18|32
1624796030000|2021-06-27 12:13:50|1847.22|1837.22|1847.43|1837.43|1847.47|1837.47|1847.14|1837.14|25
1624796040000|2021-06-27 12:14:00|1847.44|1837.44|1847.1|1837.1|1847.44|1837.44|1846.6|1836.6|25
1624796050000|2021-06-27 12:14:10|1847.07|1837.07|1846.07|1836.07|1847.11|1837.11|1845.76|1835.76|36
1624796060000|2021-06-27 12:14:20|1846.61|1836.61|1846.42|1836.42|1846.61|1836.61|1846.4|1836.4|26
1624796070000|2021-06-27 12:14:30|1846.48|1836.48|1846.92|1836.92|1847.07|1837.07|1846.48|1836.48|32
1624796080000|2021-06-27 12:14:40|1846.91|1836.91|1846.11|1836.11|1846.92|1836.92|1845.76|1835.76|30
1624796090000|2021-06-27 12:14:50|1846.12|1836.12|1846.03|1836.03|1846.12|1836.12|1845.77|1835.77|22
1624796100000|2021-06-27 12:15:00|1846.18|1836.18|1847.22|1837.22|1847.33|1837.33|1846.18|1836.18|25
1624796110000|2021-06-27 12:15:10|1847.17|1837.17|1847.67|1837.67|1847.67|1837.67|1847.02|1837.02|28
1624796120000|2021-06-27 12:15:20|1847.66|1837.66|1847.73|1837.73|1847.73|1837.73|1847.32|1837.32|33
1624796130000|2021-06-27 12:15:30|1847.76|1837.76|1847.47|1837.47|1847.76|1837.76|1847.44|1837.44|27
1624796140000|2021-06-27 12:15:40|1847.48|1837.48|1847.56|1837.56|1847.56|1837.56|1847.46|1837.46|20
1624796150000|2021-06-27 12:15:50|1847.54|1837.54|1848.25|1838.25|1848.27|1838.27|1847.41|1837.41|27
1624796160000|2021-06-27 12:16:00|1848.24|1838.24|1849.26|1839.26|1849.32|1839.32|1848.22|1838.22|27
1624796170000|2021-06-27 12:16:10|1849.21|1839.21|1849.85|1839.85|1849.9|1839.9|1849.21|1839.21|35
1624796180000|2021-06-27 12:16:20|1849.88|1839.88|1848.57|1838.57|1849.89|1839.89|1848.55|1838.55|33
1624796190000|2021-06-27 12:16:30|1848.51|1838.51|1847.97|1837.97|1848.51|1838.51|1847.73|1837.73|34
1624796200000|2021-06-27 12:16:40|1847.99|1837.99|1848.13|1838.13|1848.88|1838.88|1847.98|1837.98|37
1624796210000|2021-06-27 12:16:50|1848.17|1838.17|1848.96|1838.96|1849|1839|1848.17|1838.17|33
1624796220000|2021-06-27 12:17:00|1848.94|1838.94|1848.92|1838.92|1849.1|1839.1|1848.78|1838.78|28
1624796230000|2021-06-27 12:17:10|1848.93|1838.93|1852.43|1842.43|1852.75|1842.75|1848.93|1838.93|39
1624796240000|2021-06-27 12:17:20|1852.5|1842.5|1851.98|1841.98|1852.52|1842.52|1851.7|1841.7|34
1624796250000|2021-06-27 12:17:30|1851.91|1841.91|1852.51|1842.51|1852.53|1842.53|1851.28|1841.28|37
1624796260000|2021-06-27 12:17:40|1852.5|1842.5|1853.4|1843.4|1853.51|1843.51|1852.5|1842.5|34
1624796270000|2021-06-27 12:17:50|1853.39|1843.39|1854.69|1844.69|1854.74|1844.74|1853.34|1843.34|33
1624796280000|2021-06-27 12:18:00|1854.73|1844.73|1853.06|1843.06|1854.73|1844.73|1852.92|1842.92|33
1624796290000|2021-06-27 12:18:10|1852.94|1842.94|1852.91|1842.91|1853.31|1843.31|1852.84|1842.84|32
1624796300000|2021-06-27 12:18:20|1852.96|1842.96|1852.9|1842.9|1853.1|1843.1|1852.79|1842.79|30
1624796310000|2021-06-27 12:18:30|1853|1843|1853.32|1843.32|1853.32|1843.32|1852.75|1842.75|28
1624796320000|2021-06-27 12:18:40|1853.37|1843.37|1853.23|1843.23|1853.37|1843.37|1852.85|1842.85|25
1624796330000|2021-06-27 12:18:50|1853.2|1843.2|1854.11|1844.11|1854.24|1844.24|1853.15|1843.15|31
1624796340000|2021-06-27 12:19:00|1854.09|1844.09|1853.79|1843.79|1854.09|1844.09|1853.49|1843.49|30
1624796350000|2021-06-27 12:19:10|1853.75|1843.75|1853.43|1843.43|1853.88|1843.88|1853.43|1843.43|31
1624796360000|2021-06-27 12:19:20|1853.56|1843.56|1853.48|1843.48|1853.78|1843.78|1853.41|1843.41|30
1624796370000|2021-06-27 12:19:30|1853.67|1843.67|1853.1|1843.1|1853.84|1843.84|1853.1|1843.1|30
1624796380000|2021-06-27 12:19:40|1853.25|1843.25|1853.2|1843.2|1853.64|1843.64|1853.19|1843.19|29
1624796390000|2021-06-27 12:19:50|1853.23|1843.23|1853.28|1843.28|1853.34|1843.34|1853.23|1843.23|23
1624796400000|2021-06-27 12:20:00|1853.26|1843.26|1852.7|1842.7|1853.31|1843.31|1852.7|1842.7|23
1624796410000|2021-06-27 12:20:10|1852.52|1842.52|1851.41|1841.41|1852.52|1842.52|1851.41|1841.41|35
1624796420000|2021-06-27 12:20:20|1851.09|1841.09|1851.15|1841.15|1851.2|1841.2|1850.62|1840.62|34
1624796430000|2021-06-27 12:20:30|1851.16|1841.16|1850.9|1840.9|1851.31|1841.31|1850.72|1840.72|30
1624796440000|2021-06-27 12:20:40|1850.74|1840.74|1850.57|1840.57|1850.95|1840.95|1849.62|1839.62|27
1624796450000|2021-06-27 12:20:50|1850.28|1840.28|1850.64|1840.64|1850.64|1840.64|1849.83|1839.83|35
1624796460000|2021-06-27 12:21:00|1850.75|1840.75|1851.61|1841.61|1851.74|1841.74|1850.75|1840.75|29
1624796470000|2021-06-27 12:21:10|1851.62|1841.62|1851.43|1841.43|1851.72|1841.72|1851.42|1841.42|22
1624796480000|2021-06-27 12:21:20|1851.42|1841.42|1851.37|1841.37|1851.46|1841.46|1851.08|1841.08|29
1624796490000|2021-06-27 12:21:30|1851.44|1841.44|1851.08|1841.08|1851.44|1841.44|1850.97|1840.97|25
1624796500000|2021-06-27 12:21:40|1851.01|1841.01|1851.12|1841.12|1851.19|1841.19|1850.82|1840.82|24
1624796510000|2021-06-27 12:21:50|1851.11|1841.11|1851.13|1841.13|1851.19|1841.19|1851.1|1841.1|17
1624796520000|2021-06-27 12:22:00|1851.12|1841.12|1850.48|1840.48|1851.12|1841.12|1850.08|1840.08|30
1624796530000|2021-06-27 12:22:10|1850.52|1840.52|1850.33|1840.33|1850.81|1840.81|1850.33|1840.33|32
1624796540000|2021-06-27 12:22:20|1850.37|1840.37|1849.59|1839.59|1850.39|1840.39|1849.59|1839.59|35
1624796550000|2021-06-27 12:22:30|1849.45|1839.45|1849.28|1839.28|1849.59|1839.59|1849.27|1839.27|35
1624796560000|2021-06-27 12:22:40|1849.3|1839.3|1848.87|1838.87|1849.3|1839.3|1848.77|1838.77|27
1624796570000|2021-06-27 12:22:50|1848.86|1838.86|1849.21|1839.21|1849.6|1839.6|1848.68|1838.68|34
1624796580000|2021-06-27 12:23:00|1849.23|1839.23|1850.13|1840.13|1850.14|1840.14|1849.18|1839.18|32
1624796590000|2021-06-27 12:23:10|1850.1|1840.1|1849.89|1839.89|1850.16|1840.16|1849.84|1839.84|23
1624796600000|2021-06-27 12:23:20|1849.96|1839.96|1850.07|1840.07|1850.1|1840.1|1849.86|1839.86|16
1624796610000|2021-06-27 12:23:30|1850.06|1840.06|1849.93|1839.93|1850.14|1840.14|1849.92|1839.92|14
1624796620000|2021-06-27 12:23:40|1849.98|1839.98|1849.91|1839.91|1849.99|1839.99|1849.76|1839.76|30
1624796630000|2021-06-27 12:23:50|1849.99|1839.99|1849.97|1839.97|1850.1|1840.1|1849.92|1839.92|16
1624796640000|2021-06-27 12:24:00|1849.91|1839.91|1849.98|1839.98|1850.04|1840.04|1849.38|1839.38|29
1624796650000|2021-06-27 12:24:10|1849.97|1839.97|1850.21|1840.21|1850.21|1840.21|1849.36|1839.36|24
1624796660000|2021-06-27 12:24:20|1850.22|1840.22|1850.2|1840.2|1850.34|1840.34|1850.2|1840.2|29
1624796670000|2021-06-27 12:24:30|1850.09|1840.09|1853.12|1843.12|1853.12|1843.12|1850.07|1840.07|36
1624796680000|2021-06-27 12:24:40|1853.46|1843.46|1853.78|1843.78|1854.09|1844.09|1853.46|1843.46|31
1624796690000|2021-06-27 12:24:50|1853.77|1843.77|1854.06|1844.06|1854.14|1844.14|1853.77|1843.77|24
1624796700000|2021-06-27 12:25:00|1854.12|1844.12|1853.83|1843.83|1854.12|1844.12|1853.78|1843.78|30
1624796710000|2021-06-27 12:25:10|1853.85|1843.85|1854.46|1844.46|1854.46|1844.46|1853.45|1843.45|35
1624796720000|2021-06-27 12:25:20|1854.33|1844.33|1854.42|1844.42|1854.53|1844.53|1853.62|1843.62|37
1624796730000|2021-06-27 12:25:30|1854.4|1844.4|1853.8|1843.8|1854.4|1844.4|1853.8|1843.8|28
1624796740000|2021-06-27 12:25:40|1853.76|1843.76|1854.13|1844.13|1854.24|1844.24|1853.31|1843.31|40
1624796750000|2021-06-27 12:25:50|1854.16|1844.16|1854.21|1844.21|1854.51|1844.51|1854.09|1844.09|29
1624796760000|2021-06-27 12:26:00|1854.23|1844.23|1853.95|1843.95|1854.24|1844.24|1853.68|1843.68|34
1624796770000|2021-06-27 12:26:10|1853.93|1843.93|1854.25|1844.25|1854.28|1844.28|1853.48|1843.48|36
1624796780000|2021-06-27 12:26:20|1854.27|1844.27|1853.44|1843.44|1854.27|1844.27|1853.37|1843.37|34
1624796790000|2021-06-27 12:26:30|1853.39|1843.39|1853.4|1843.4|1853.44|1843.44|1853.38|1843.38|16
1624796800000|2021-06-27 12:26:40|1853.42|1843.42|1853.41|1843.41|1853.42|1843.42|1853.4|1843.4|4
1624796810000|2021-06-27 12:26:50|1853.42|1843.42|1853.61|1843.61|1853.7|1843.7|1853.4|1843.4|20
1624796820000|2021-06-27 12:27:00|1853.65|1843.65|1853.61|1843.61|1853.7|1843.7|1853.56|1843.56|21
1624796830000|2021-06-27 12:27:10|1853.6|1843.6|1853.74|1843.74|1853.85|1843.85|1853.08|1843.08|30
1624796840000|2021-06-27 12:27:20|1853.76|1843.76|1853.35|1843.35|1853.76|1843.76|1853.35|1843.35|17
1624796850000|2021-06-27 12:27:30|1853.39|1843.39|1853.59|1843.59|1853.59|1843.59|1853.3|1843.3|12
1624796860000|2021-06-27 12:27:40|1853.71|1843.71|1853.84|1843.84|1853.9|1843.9|1853.65|1843.65|26
1624796870000|2021-06-27 12:27:50|1853.83|1843.83|1853.58|1843.58|1853.84|1843.84|1853.58|1843.58|23
1624796880000|2021-06-27 12:28:00|1853.59|1843.59|1853.78|1843.78|1853.78|1843.78|1853.54|1843.54|27
1624796890000|2021-06-27 12:28:10|1853.86|1843.86|1853.89|1843.89|1853.93|1843.93|1853.8|1843.8|22
1624796900000|2021-06-27 12:28:20|1853.9|1843.9|1853.53|1843.53|1853.92|1843.92|1853.5|1843.5|17
1624796910000|2021-06-27 12:28:30|1853.66|1843.66|1853.54|1843.54|1853.73|1843.73|1853.49|1843.49|27
1624796920000|2021-06-27 12:28:40|1853.55|1843.55|1853.6|1843.6|1853.65|1843.65|1853.55|1843.55|15
1624796930000|2021-06-27 12:28:50|1853.55|1843.55|1853.57|1843.57|1853.64|1843.64|1853.55|1843.55|22
1624796940000|2021-06-27 12:29:00|1853.58|1843.58|1853.32|1843.32|1853.59|1843.59|1853.31|1843.31|12
1624796950000|2021-06-27 12:29:10|1853.3|1843.3|1853.5|1843.5|1853.52|1843.52|1853.23|1843.23|23
1624796960000|2021-06-27 12:29:20|1853.52|1843.52|1853.5|1843.5|1853.56|1843.56|1853.39|1843.39|30
1624796970000|2021-06-27 12:29:30|1853.54|1843.54|1853.57|1843.57|1853.59|1843.59|1853.43|1843.43|22
1624796980000|2021-06-27 12:29:40|1853.61|1843.61|1854.24|1844.24|1854.35|1844.35|1853.61|1843.61|29
1624796990000|2021-06-27 12:29:50|1854.23|1844.23|1854.66|1844.66|1854.66|1844.66|1853.8|1843.8|26
1624797000000|2021-06-27 12:30:00|1854.67|1844.67|1856.55|1846.55|1856.55|1846.55|1854.67|1844.67|28
1624797010000|2021-06-27 12:30:10|1856.63|1846.63|1859.55|1849.55|1859.77|1849.77|1855.87|1845.87|36
1624797020000|2021-06-27 12:30:20|1859.27|1849.27|1858.34|1848.34|1859.27|1849.27|1858.34|1848.34|32
1624797030000|2021-06-27 12:30:30|1858.33|1848.33|1857.6|1847.6|1858.33|1848.33|1857.33|1847.33|36
1624797040000|2021-06-27 12:30:40|1857.63|1847.63|1858.16|1848.16|1858.41|1848.41|1857.63|1847.63|39
1624797050000|2021-06-27 12:30:50|1858.17|1848.17|1857.78|1847.78|1858.21|1848.21|1857.78|1847.78|33
1624797060000|2021-06-27 12:31:00|1857.79|1847.79|1856.45|1846.45|1858.13|1848.13|1856.39|1846.39|38
1624797070000|2021-06-27 12:31:10|1856.48|1846.48|1856.45|1846.45|1856.69|1846.69|1856.45|1846.45|19
1624797080000|2021-06-27 12:31:20|1856.85|1846.85|1856.42|1846.42|1857.34|1847.34|1856.29|1846.29|23
1624797090000|2021-06-27 12:31:30|1856.4|1846.4|1858.06|1848.06|1858.06|1848.06|1856.3|1846.3|28
1624797100000|2021-06-27 12:31:40|1857.87|1847.87|1858.31|1848.31|1858.32|1848.32|1857.21|1847.21|31
1624797110000|2021-06-27 12:31:50|1858.29|1848.29|1858.82|1848.82|1858.82|1848.82|1857.82|1847.82|30
1624797120000|2021-06-27 12:32:00|1858.77|1848.77|1859.22|1849.22|1859.55|1849.55|1858.67|1848.67|31
1624797130000|2021-06-27 12:32:10|1859.24|1849.24|1859.97|1849.97|1859.97|1849.97|1859.24|1849.24|34
1624797140000|2021-06-27 12:32:20|1860.22|1850.22|1862.39|1852.39|1863.1|1853.1|1860.22|1850.22|36
1624797150000|2021-06-27 12:32:30|1862.66|1852.66|1863.67|1853.67|1864.64|1854.64|1862.66|1852.66|39
1624797160000|2021-06-27 12:32:40|1863.66|1853.66|1864.4|1854.4|1864.46|1854.46|1863.63|1853.63|28
1624797170000|2021-06-27 12:32:50|1864.39|1854.39|1864.24|1854.24|1864.75|1854.75|1864.21|1854.21|30
1624797180000|2021-06-27 12:33:00|1864.23|1854.23|1864.39|1854.39|1864.55|1854.55|1864.14|1854.14|34
1624797190000|2021-06-27 12:33:10|1864.37|1854.37|1864.87|1854.87|1864.87|1854.87|1864.08|1854.08|30
1624797200000|2021-06-27 12:33:20|1864.92|1854.92|1867.88|1857.88|1868.15|1858.15|1864.89|1854.89|34
1624797210000|2021-06-27 12:33:30|1867.93|1857.93|1871.26|1861.26|1871.26|1861.26|1867.31|1857.31|38
1624797220000|2021-06-27 12:33:40|1871.27|1861.27|1869.23|1859.23|1871.27|1861.27|1868.89|1858.89|39
1624797230000|2021-06-27 12:33:50|1869.2|1859.2|1867.17|1857.17|1869.42|1859.42|1867.17|1857.17|36
1624797240000|2021-06-27 12:34:00|1867.3|1857.3|1865.43|1855.43|1867.3|1857.3|1865.37|1855.37|39
1624797250000|2021-06-27 12:34:10|1865.57|1855.57|1865.89|1855.89|1865.95|1855.95|1864.67|1854.67|39
1624797260000|2021-06-27 12:34:20|1865.85|1855.85|1866.37|1856.37|1866.57|1856.57|1865.76|1855.76|28
1624797270000|2021-06-27 12:34:30|1866.33|1856.33|1866.44|1856.44|1866.82|1856.82|1866.33|1856.33|30
1624797280000|2021-06-27 12:34:40|1866.45|1856.45|1865.65|1855.65|1866.72|1856.72|1865.59|1855.59|34
1624797290000|2021-06-27 12:34:50|1865.67|1855.67|1864.78|1854.78|1865.67|1855.67|1864.73|1854.73|36
1624797300000|2021-06-27 12:35:00|1864.77|1854.77|1864.22|1854.22|1864.91|1854.91|1864.21|1854.21|27
1624797310000|2021-06-27 12:35:10|1864.02|1854.02|1861.96|1851.96|1864.2|1854.2|1861.39|1851.39|34
1624797320000|2021-06-27 12:35:20|1862.08|1852.08|1862.31|1852.31|1862.5|1852.5|1861.61|1851.61|38
1624797330000|2021-06-27 12:35:30|1862.4|1852.4|1863.5|1853.5|1863.5|1853.5|1862.32|1852.32|27
1624797340000|2021-06-27 12:35:40|1863.62|1853.62|1862.99|1852.99|1863.96|1853.96|1862.94|1852.94|35
1624797350000|2021-06-27 12:35:50|1862.98|1852.98|1863.4|1853.4|1863.49|1853.49|1862.98|1852.98|32
1624797360000|2021-06-27 12:36:00|1863.43|1853.43|1863.43|1853.43|1864.16|1854.16|1863.41|1853.41|27
1624797370000|2021-06-27 12:36:10|1863.24|1853.24|1862.7|1852.7|1863.24|1853.24|1862.67|1852.67|30
1624797380000|2021-06-27 12:36:20|1862.68|1852.68|1862.4|1852.4|1862.71|1852.71|1862.39|1852.39|26
1624797390000|2021-06-27 12:36:30|1862.37|1852.37|1862.41|1852.41|1862.74|1852.74|1862.18|1852.18|31
1624797400000|2021-06-27 12:36:40|1862.34|1852.34|1861.96|1851.96|1862.4|1852.4|1861.89|1851.89|26
1624797410000|2021-06-27 12:36:50|1861.58|1851.58|1861.43|1851.43|1861.63|1851.63|1861.15|1851.15|31
1624797420000|2021-06-27 12:37:00|1861.52|1851.52|1861.42|1851.42|1861.78|1851.78|1861.41|1851.41|26
1624797430000|2021-06-27 12:37:10|1861.51|1851.51|1860.21|1850.21|1861.51|1851.51|1860.21|1850.21|24
1624797440000|2021-06-27 12:37:20|1860.2|1850.2|1860.54|1850.54|1860.63|1850.63|1860.08|1850.08|23
1624797450000|2021-06-27 12:37:30|1860.51|1850.51|1860.48|1850.48|1860.56|1850.56|1860.36|1850.36|20
1624797460000|2021-06-27 12:37:40|1860.44|1850.44|1859.96|1849.96|1860.44|1850.44|1859.96|1849.96|19
1624797470000|2021-06-27 12:37:50|1859.95|1849.95|1860.09|1850.09|1860.14|1850.14|1859.6|1849.6|24
1624797480000|2021-06-27 12:38:00|1860.1|1850.1|1860.71|1850.71|1860.73|1850.73|1859.98|1849.98|31
1624797490000|2021-06-27 12:38:10|1860.7|1850.7|1860.01|1850.01|1860.73|1850.73|1860.01|1850.01|27
1624797500000|2021-06-27 12:38:20|1860.03|1850.03|1860|1850|1860.05|1850.05|1859.99|1849.99|14
1624797510000|2021-06-27 12:38:30|1860.02|1850.02|1859.97|1849.97|1860.13|1850.13|1859.97|1849.97|16
1624797520000|2021-06-27 12:38:40|1859.99|1849.99|1859.94|1849.94|1859.99|1849.99|1859.92|1849.92|16
1624797530000|2021-06-27 12:38:50|1859.92|1849.92|1859.78|1849.78|1860.07|1850.07|1859.76|1849.76|13
1624797540000|2021-06-27 12:39:00|1859.85|1849.85|1859.63|1849.63|1859.85|1849.85|1859.61|1849.61|25
1624797550000|2021-06-27 12:39:10|1859.68|1849.68|1861.69|1851.69|1861.71|1851.71|1859.68|1849.68|27
1624797560000|2021-06-27 12:39:20|1861.72|1851.72|1860.72|1850.72|1861.79|1851.79|1860.6|1850.6|33
1624797570000|2021-06-27 12:39:30|1860.71|1850.71|1860.62|1850.62|1861.01|1851.01|1860.58|1850.58|35
1624797580000|2021-06-27 12:39:40|1860.61|1850.61|1860.21|1850.21|1860.66|1850.66|1860.19|1850.19|25
1624797590000|2021-06-27 12:39:50|1860.2|1850.2|1860.37|1850.37|1860.41|1850.41|1860.2|1850.2|24
1624797600000|2021-06-27 12:40:00|1860.33|1850.33|1859.99|1849.99|1860.33|1850.33|1859.99|1849.99|30
1624797610000|2021-06-27 12:40:10|1860.02|1850.02|1860.05|1850.05|1860.12|1850.12|1859.98|1849.98|8
1624797620000|2021-06-27 12:40:20|1860.04|1850.04|1858.82|1848.82|1860.04|1850.04|1858.78|1848.78|29
1624797630000|2021-06-27 12:40:30|1858.79|1848.79|1856.81|1846.81|1858.88|1848.88|1856.81|1846.81|32
1624797640000|2021-06-27 12:40:40|1856.89|1846.89|1855.99|1845.99|1857.21|1847.21|1855.89|1845.89|32
1624797650000|2021-06-27 12:40:50|1856.21|1846.21|1856.33|1846.33|1856.78|1846.78|1856.21|1846.21|35
1624797660000|2021-06-27 12:41:00|1856.47|1846.47|1856.74|1846.74|1856.96|1846.96|1856.42|1846.42|29
1624797670000|2021-06-27 12:41:10|1856.71|1846.71|1854.66|1844.66|1856.81|1846.81|1854.66|1844.66|31
1624797680000|2021-06-27 12:41:20|1854.75|1844.75|1854.48|1844.48|1854.75|1844.75|1853.98|1843.98|33
1624797690000|2021-06-27 12:41:30|1854.5|1844.5|1854.29|1844.29|1854.75|1844.75|1854.22|1844.22|26
1624797700000|2021-06-27 12:41:40|1854.27|1844.27|1854.95|1844.95|1854.95|1844.95|1854|1844|27
1624797710000|2021-06-27 12:41:50|1855.08|1845.08|1855.51|1845.51|1855.7|1845.7|1855.08|1845.08|31
1624797720000|2021-06-27 12:42:00|1855.54|1845.54|1855.68|1845.68|1855.96|1845.96|1855.54|1845.54|28
1624797730000|2021-06-27 12:42:10|1855.64|1845.64|1856.76|1846.76|1856.76|1846.76|1855.64|1845.64|29
1624797740000|2021-06-27 12:42:20|1856.71|1846.71|1857.71|1847.71|1857.71|1847.71|1856.71|1846.71|33
1624797750000|2021-06-27 12:42:30|1857.72|1847.72|1858.24|1848.24|1858.36|1848.36|1857.72|1847.72|39
1624797760000|2021-06-27 12:42:40|1858.18|1848.18|1858.06|1848.06|1858.25|1848.25|1857.32|1847.32|39
1624797770000|2021-06-27 12:42:50|1857.76|1847.76|1858.32|1848.32|1858.33|1848.33|1857.32|1847.32|33
1624797780000|2021-06-27 12:43:00|1858.37|1848.37|1859.15|1849.15|1859.15|1849.15|1858.37|1848.37|32
1624797790000|2021-06-27 12:43:10|1859.16|1849.16|1860.44|1850.44|1860.44|1850.44|1859.09|1849.09|26
1624797800000|2021-06-27 12:43:20|1860.55|1850.55|1861.03|1851.03|1861.23|1851.23|1860.55|1850.55|33
1624797810000|2021-06-27 12:43:30|1861.15|1851.15|1861.66|1851.66|1862.01|1852.01|1861.15|1851.15|35
1624797820000|2021-06-27 12:43:40|1861.68|1851.68|1861.96|1851.96|1862.19|1852.19|1861.68|1851.68|34
1624797830000|2021-06-27 12:43:50|1861.92|1851.92|1860.48|1850.48|1861.96|1851.96|1860.48|1850.48|33
1624797840000|2021-06-27 12:44:00|1860.46|1850.46|1862.21|1852.21|1862.23|1852.23|1860.32|1850.32|33
1624797850000|2021-06-27 12:44:10|1862.26|1852.26|1862.12|1852.12|1862.26|1852.26|1861.96|1851.96|26
1624797860000|2021-06-27 12:44:20|1862.09|1852.09|1861.88|1851.88|1862.09|1852.09|1861.55|1851.55|33
1624797870000|2021-06-27 12:44:30|1862.13|1852.13|1862.5|1852.5|1862.63|1852.63|1862.13|1852.13|32
1624797880000|2021-06-27 12:44:40|1862.52|1852.52|1862.88|1852.88|1862.97|1852.97|1862.07|1852.07|32
1624797890000|2021-06-27 12:44:50|1862.91|1852.91|1863.23|1853.23|1863.23|1853.23|1862.56|1852.56|32
1624797900000|2021-06-27 12:45:00|1863.25|1853.25|1862.96|1852.96|1863.79|1853.79|1862.96|1852.96|36
1624797910000|2021-06-27 12:45:10|1862.91|1852.91|1861.35|1851.35|1862.91|1852.91|1861.29|1851.29|29
1624797920000|2021-06-27 12:45:20|1861.39|1851.39|1861.47|1851.47|1861.64|1851.64|1860.99|1850.99|28
1624797930000|2021-06-27 12:45:30|1861.31|1851.31|1861.29|1851.29|1861.53|1851.53|1861.07|1851.07|37
1624797940000|2021-06-27 12:45:40|1861.34|1851.34|1860.9|1850.9|1861.39|1851.39|1860.59|1850.59|28
1624797950000|2021-06-27 12:45:50|1860.91|1850.91|1861.41|1851.41|1861.46|1851.46|1860.82|1850.82|33
1624797960000|2021-06-27 12:46:00|1861.42|1851.42|1860.29|1850.29|1861.48|1851.48|1860.29|1850.29|29
1624797970000|2021-06-27 12:46:10|1860.31|1850.31|1860.17|1850.17|1860.31|1850.31|1860.16|1850.16|28
1624797980000|2021-06-27 12:46:20|1860.16|1850.16|1859.75|1849.75|1860.16|1850.16|1859.75|1849.75|21
1624797990000|2021-06-27 12:46:30|1859.76|1849.76|1859.8|1849.8|1859.89|1849.89|1859.7|1849.7|19
1624798000000|2021-06-27 12:46:40|1859.79|1849.79|1859.95|1849.95|1860.01|1850.01|1859.66|1849.66|30
1624798010000|2021-06-27 12:46:50|1860|1850|1860.15|1850.15|1860.2|1850.2|1860|1850|24
1624798020000|2021-06-27 12:47:00|1860.16|1850.16|1861.62|1851.62|1861.62|1851.62|1860.16|1850.16|30
1624798030000|2021-06-27 12:47:10|1861.64|1851.64|1862.08|1852.08|1862.11|1852.11|1861.64|1851.64|32
1624798040000|2021-06-27 12:47:20|1861.99|1851.99|1864.15|1854.15|1864.3|1854.3|1861.99|1851.99|38
1624798050000|2021-06-27 12:47:30|1864.14|1854.14|1863.26|1853.26|1864.16|1854.16|1863.26|1853.26|36
1624798060000|2021-06-27 12:47:40|1863.23|1853.23|1862.2|1852.2|1863.24|1853.24|1862.19|1852.19|39
1624798070000|2021-06-27 12:47:50|1862.14|1852.14|1861.9|1851.9|1862.19|1852.19|1861.72|1851.72|35
1624798080000|2021-06-27 12:48:00|1861.92|1851.92|1861.3|1851.3|1861.94|1851.94|1861.3|1851.3|34
1624798090000|2021-06-27 12:48:10|1861.26|1851.26|1861.72|1851.72|1861.74|1851.74|1861.19|1851.19|27
1624798100000|2021-06-27 12:48:20|1861.7|1851.7|1860.62|1850.62|1861.7|1851.7|1860.27|1850.27|33
1624798110000|2021-06-27 12:48:30|1860.86|1850.86|1859.76|1849.76|1861.2|1851.2|1859.72|1849.72|34
1624798120000|2021-06-27 12:48:40|1859.84|1849.84|1859.93|1849.93|1859.93|1849.93|1859.42|1849.42|28
1624798130000|2021-06-27 12:48:50|1859.9|1849.9|1860.05|1850.05|1860.05|1850.05|1859.89|1849.89|19
1624798140000|2021-06-27 12:49:00|1860.06|1850.06|1861.12|1851.12|1861.13|1851.13|1860.05|1850.05|29
1624798150000|2021-06-27 12:49:10|1861.15|1851.15|1860.54|1850.54|1861.54|1851.54|1860.54|1850.54|29
1624798160000|2021-06-27 12:49:20|1860.58|1850.58|1862.55|1852.55|1862.71|1852.71|1860.52|1850.52|35
1624798170000|2021-06-27 12:49:30|1862.51|1852.51|1862.35|1852.35|1862.99|1852.99|1862.31|1852.31|35
1624798180000|2021-06-27 12:49:40|1862.17|1852.17|1862.11|1852.11|1862.21|1852.21|1862.04|1852.04|30
1624798190000|2021-06-27 12:49:50|1862.1|1852.1|1863.3|1853.3|1863.6|1853.6|1862.09|1852.09|33
1624798200000|2021-06-27 12:50:00|1863.25|1853.25|1862.43|1852.43|1863.28|1853.28|1862.4|1852.4|29
1624798210000|2021-06-27 12:50:10|1862.09|1852.09|1860.58|1850.58|1862.55|1852.55|1860.58|1850.58|38
1624798220000|2021-06-27 12:50:20|1860.59|1850.59|1860.61|1850.61|1860.85|1850.85|1860.54|1850.54|34
1624798230000|2021-06-27 12:50:30|1860.73|1850.73|1860.58|1850.58|1860.81|1850.81|1860.56|1850.56|27
1624798240000|2021-06-27 12:50:40|1860.59|1850.59|1860.89|1850.89|1861.02|1851.02|1860.4|1850.4|32
1624798250000|2021-06-27 12:50:50|1861.03|1851.03|1860.53|1850.53|1861.04|1851.04|1860.42|1850.42|34
1624798260000|2021-06-27 12:51:00|1860.52|1850.52|1861.91|1851.91|1862.03|1852.03|1860.52|1850.52|33
1624798270000|2021-06-27 12:51:10|1861.9|1851.9|1861.69|1851.69|1861.96|1851.96|1861.68|1851.68|28
1624798280000|2021-06-27 12:51:20|1861.71|1851.71|1861.99|1851.99|1861.99|1851.99|1861.65|1851.65|29
1624798290000|2021-06-27 12:51:30|1862.1|1852.1|1863.33|1853.33|1863.33|1853.33|1862.03|1852.03|24
1624798300000|2021-06-27 12:51:40|1863.53|1853.53|1862.6|1852.6|1863.65|1853.65|1862.58|1852.58|36
1624798310000|2021-06-27 12:51:50|1862.59|1852.59|1861.1|1851.1|1862.86|1852.86|1861.03|1851.03|35
1624798320000|2021-06-27 12:52:00|1861.09|1851.09|1861.03|1851.03|1861.16|1851.16|1860.99|1850.99|32
1624798330000|2021-06-27 12:52:10|1861.01|1851.01|1861.66|1851.66|1861.66|1851.66|1859.88|1849.88|33
1624798340000|2021-06-27 12:52:20|1861.71|1851.71|1862.67|1852.67|1862.95|1852.95|1861.71|1851.71|34
1624798350000|2021-06-27 12:52:30|1862.13|1852.13|1863.21|1853.21|1863.22|1853.22|1862.1|1852.1|31
1624798360000|2021-06-27 12:52:40|1863.18|1853.18|1862.53|1852.53|1863.26|1853.26|1862.51|1852.51|25
1624798370000|2021-06-27 12:52:50|1862.45|1852.45|1862.42|1852.42|1862.45|1852.45|1861.92|1851.92|31
1624798380000|2021-06-27 12:53:00|1862.43|1852.43|1862.36|1852.36|1862.59|1852.59|1862.12|1852.12|31
1624798390000|2021-06-27 12:53:10|1862.38|1852.38|1862.38|1852.38|1862.39|1852.39|1862.18|1852.18|20
1624798400000|2021-06-27 12:53:20|1862.22|1852.22|1862.31|1852.31|1862.35|1852.35|1862.14|1852.14|16
1624798410000|2021-06-27 12:53:30|1862.35|1852.35|1862.29|1852.29|1862.38|1852.38|1862.07|1852.07|23
1624798420000|2021-06-27 12:53:40|1862.27|1852.27|1861.95|1851.95|1862.3|1852.3|1861.91|1851.91|21
1624798430000|2021-06-27 12:53:50|1861.98|1851.98|1861.96|1851.96|1862.02|1852.02|1861.83|1851.83|18
1624798440000|2021-06-27 12:54:00|1861.97|1851.97|1861.83|1851.83|1862.07|1852.07|1861.82|1851.82|29
1624798450000|2021-06-27 12:54:10|1861.85|1851.85|1862.09|1852.09|1862.1|1852.1|1861.83|1851.83|27
1624798460000|2021-06-27 12:54:20|1862.11|1852.11|1862.65|1852.65|1862.72|1852.72|1862.11|1852.11|29
1624798470000|2021-06-27 12:54:30|1862.68|1852.68|1862.79|1852.79|1862.81|1852.81|1862.55|1852.55|34
1624798480000|2021-06-27 12:54:40|1862.8|1852.8|1867.03|1857.03|1867.03|1857.03|1862.78|1852.78|39
1624798490000|2021-06-27 12:54:50|1867.07|1857.07|1867.81|1857.81|1867.94|1857.94|1867.07|1857.07|34
1624798500000|2021-06-27 12:55:00|1867.83|1857.83|1867.51|1857.51|1867.92|1857.92|1867.48|1857.48|26
1624798510000|2021-06-27 12:55:10|1867.47|1857.47|1866.94|1856.94|1867.54|1857.54|1866.94|1856.94|21
1624798520000|2021-06-27 12:55:20|1866.93|1856.93|1867.62|1857.62|1867.68|1857.68|1866.84|1856.84|29
1624798530000|2021-06-27 12:55:30|1867.63|1857.63|1867.48|1857.48|1867.75|1857.75|1867.42|1857.42|31
1624798540000|2021-06-27 12:55:40|1867.49|1857.49|1867.63|1857.63|1867.63|1857.63|1867.41|1857.41|15
1624798550000|2021-06-27 12:55:50|1867.65|1857.65|1866.76|1856.76|1867.73|1857.73|1866.75|1856.75|31
1624798560000|2021-06-27 12:56:00|1866.72|1856.72|1866.54|1856.54|1866.77|1856.77|1866.4|1856.4|31
1624798570000|2021-06-27 12:56:10|1866.55|1856.55|1866.74|1856.74|1867.12|1857.12|1866.45|1856.45|33
1624798580000|2021-06-27 12:56:20|1866.83|1856.83|1866.65|1856.65|1867.01|1857.01|1866.61|1856.61|23
1624798590000|2021-06-27 12:56:30|1866.68|1856.68|1866.56|1856.56|1866.78|1856.78|1866.5|1856.5|27
1624798600000|2021-06-27 12:56:40|1866.58|1856.58|1867.04|1857.04|1867.04|1857.04|1866.5|1856.5|20
1624798610000|2021-06-27 12:56:50|1867.13|1857.13|1866.14|1856.14|1867.39|1857.39|1866.14|1856.14|30
1624798620000|2021-06-27 12:57:00|1866.16|1856.16|1866.1|1856.1|1866.21|1856.21|1866.06|1856.06|18
1624798630000|2021-06-27 12:57:10|1866.15|1856.15|1863.16|1853.16|1866.31|1856.31|1863.14|1853.14|37
1624798640000|2021-06-27 12:57:20|1863.2|1853.2|1863.08|1853.08|1863.29|1853.29|1862.8|1852.8|33
1624798650000|2021-06-27 12:57:30|1863|1853|1863.22|1853.22|1863.89|1853.89|1862.82|1852.82|30
1624798660000|2021-06-27 12:57:40|1863.26|1853.26|1863.12|1853.12|1863.46|1853.46|1863.03|1853.03|31
1624798670000|2021-06-27 12:57:50|1863.15|1853.15|1862.4|1852.4|1863.16|1853.16|1862.29|1852.29|25
1624798680000|2021-06-27 12:58:00|1862.38|1852.38|1862.26|1852.26|1862.94|1852.94|1862.23|1852.23|36
1624798690000|2021-06-27 12:58:10|1862.28|1852.28|1863.21|1853.21|1863.21|1853.21|1861.82|1851.82|27
1624798700000|2021-06-27 12:58:20|1863.22|1853.22|1862.49|1852.49|1863.4|1853.4|1862.38|1852.38|31
1624798710000|2021-06-27 12:58:30|1862.48|1852.48|1862.27|1852.27|1862.53|1852.53|1862.27|1852.27|30
1624798720000|2021-06-27 12:58:40|1862.22|1852.22|1862.37|1852.37|1862.43|1852.43|1862.16|1852.16|21
1624798730000|2021-06-27 12:58:50|1862.38|1852.38|1861.62|1851.62|1862.38|1852.38|1861.62|1851.62|22
1624798740000|2021-06-27 12:59:00|1861.65|1851.65|1862.38|1852.38|1862.48|1852.48|1861.65|1851.65|16
1624798750000|2021-06-27 12:59:10|1862.33|1852.33|1862.39|1852.39|1862.4|1852.4|1862.14|1852.14|27
1624798760000|2021-06-27 12:59:20|1862.45|1852.45|1862.31|1852.31|1862.45|1852.45|1862.24|1852.24|28
1624798770000|2021-06-27 12:59:30|1862.33|1852.33|1862.19|1852.19|1862.33|1852.33|1862.09|1852.09|23
1624798780000|2021-06-27 12:59:40|1862.15|1852.15|1862.54|1852.54|1862.56|1852.56|1862.14|1852.14|22
1624798790000|2021-06-27 12:59:50|1862.52|1852.52|1862.37|1852.37|1862.88|1852.88|1862.3|1852.3|29
1624798800000|2021-06-27 13:00:00|1862.38|1852.38|1861.88|1851.88|1862.38|1852.38|1861.84|1851.84|22
1624798810000|2021-06-27 13:00:10|1861.87|1851.87|1861.24|1851.24|1861.9|1851.9|1861.16|1851.16|15
1624798820000|2021-06-27 13:00:20|1861.26|1851.26|1860.74|1850.74|1861.62|1851.62|1860.74|1850.74|16
1624798830000|2021-06-27 13:00:30|1860.78|1850.78|1860.55|1850.55|1860.8|1850.8|1860.52|1850.52|22
1624798840000|2021-06-27 13:00:40|1860.5|1850.5|1859.94|1849.94|1860.55|1850.55|1859.91|1849.91|27
1624798850000|2021-06-27 13:00:50|1859.97|1849.97|1858.22|1848.22|1859.97|1849.97|1858.18|1848.18|35
1624798860000|2021-06-27 13:01:00|1858.02|1848.02|1857.88|1847.88|1859.08|1849.08|1857.88|1847.88|36
1624798870000|2021-06-27 13:01:10|1857.87|1847.87|1857.9|1847.9|1858.19|1848.19|1857.56|1847.56|34
1624798880000|2021-06-27 13:01:20|1857.85|1847.85|1859.38|1849.38|1859.38|1849.38|1857.67|1847.67|37
1624798890000|2021-06-27 13:01:30|1859.35|1849.35|1859.09|1849.09|1859.36|1849.36|1858.82|1848.82|34
1624798900000|2021-06-27 13:01:40|1859.15|1849.15|1859.2|1849.2|1859.67|1849.67|1859.03|1849.03|31
1624798910000|2021-06-27 13:01:50|1859.17|1849.17|1859.16|1849.16|1859.36|1849.36|1859.16|1849.16|32
1624798920000|2021-06-27 13:02:00|1859.19|1849.19|1857.86|1847.86|1859.19|1849.19|1857.82|1847.82|29
1624798930000|2021-06-27 13:02:10|1857.84|1847.84|1856.99|1846.99|1857.84|1847.84|1856.84|1846.84|36
1624798940000|2021-06-27 13:02:20|1856.98|1846.98|1855.92|1845.92|1857.07|1847.07|1855.89|1845.89|36
1624798950000|2021-06-27 13:02:30|1855.91|1845.91|1855.92|1845.92|1856.13|1846.13|1855.57|1845.57|32
1624798960000|2021-06-27 13:02:40|1855.91|1845.91|1856.31|1846.31|1856.31|1846.31|1855.87|1845.87|34
1624798970000|2021-06-27 13:02:50|1856.32|1846.32|1855.61|1845.61|1856.39|1846.39|1855.56|1845.56|32
1624798980000|2021-06-27 13:03:00|1855.53|1845.53|1854.35|1844.35|1855.55|1845.55|1854.31|1844.31|25
1624798990000|2021-06-27 13:03:10|1854.43|1844.43|1854.8|1844.8|1854.8|1844.8|1854.08|1844.08|36
1624799000000|2021-06-27 13:03:20|1854.79|1844.79|1854.36|1844.36|1854.79|1844.79|1853.86|1843.86|37
1624799010000|2021-06-27 13:03:30|1854.31|1844.31|1855.31|1845.31|1855.69|1845.69|1854.31|1844.31|35
1624799020000|2021-06-27 13:03:40|1855.34|1845.34|1854.69|1844.69|1855.34|1845.34|1854.44|1844.44|34
1624799030000|2021-06-27 13:03:50|1854.75|1844.75|1854.54|1844.54|1854.98|1844.98|1854.54|1844.54|25
1624799040000|2021-06-27 13:04:00|1854.61|1844.61|1854.57|1844.57|1854.69|1844.69|1854.53|1844.53|25
1624799050000|2021-06-27 13:04:10|1854.56|1844.56|1853.98|1843.98|1854.56|1844.56|1853.89|1843.89|29
1624799060000|2021-06-27 13:04:20|1854.09|1844.09|1853.68|1843.68|1854.11|1844.11|1853.68|1843.68|28
1624799070000|2021-06-27 13:04:30|1853.67|1843.67|1853.52|1843.52|1854.06|1844.06|1853.43|1843.43|28
1624799080000|2021-06-27 13:04:40|1853.48|1843.48|1853.3|1843.3|1853.49|1843.49|1853.22|1843.22|25
1624799090000|2021-06-27 13:04:50|1853.31|1843.31|1854.39|1844.39|1854.39|1844.39|1853.31|1843.31|30
1624799100000|2021-06-27 13:05:00|1854.44|1844.44|1856.21|1846.21|1856.21|1846.21|1854.43|1844.43|29
1624799110000|2021-06-27 13:05:10|1856.23|1846.23|1856.27|1846.27|1857.28|1847.28|1855.58|1845.58|35
1624799120000|2021-06-27 13:05:20|1856.17|1846.17|1854.61|1844.61|1856.22|1846.22|1854.61|1844.61|33
1624799130000|2021-06-27 13:05:30|1854.55|1844.55|1853.81|1843.81|1854.63|1844.63|1853.7|1843.7|36
1624799140000|2021-06-27 13:05:40|1853.8|1843.8|1852.92|1842.92|1853.94|1843.94|1852.92|1842.92|30
1624799150000|2021-06-27 13:05:50|1852.96|1842.96|1853.02|1843.02|1853.07|1843.07|1852.76|1842.76|24
1624799160000|2021-06-27 13:06:00|1853.01|1843.01|1852.53|1842.53|1853.44|1843.44|1852.53|1842.53|34
1624799170000|2021-06-27 13:06:10|1852.52|1842.52|1852.24|1842.24|1852.52|1842.52|1851.88|1841.88|33
1624799180000|2021-06-27 13:06:20|1852.21|1842.21|1852.8|1842.8|1852.8|1842.8|1852.1|1842.1|35
1624799190000|2021-06-27 13:06:30|1853.01|1843.01|1854.57|1844.57|1854.57|1844.57|1853.01|1843.01|33
1624799200000|2021-06-27 13:06:40|1854.64|1844.64|1854.73|1844.73|1854.86|1844.86|1854.54|1844.54|26
1624799210000|2021-06-27 13:06:50|1854.74|1844.74|1854.01|1844.01|1854.89|1844.89|1854.01|1844.01|30
1624799220000|2021-06-27 13:07:00|1853.95|1843.95|1854.41|1844.41|1854.41|1844.41|1853.81|1843.81|31
1624799230000|2021-06-27 13:07:10|1854.4|1844.4|1854.81|1844.81|1854.88|1844.88|1854.4|1844.4|21
1624799240000|2021-06-27 13:07:20|1854.82|1844.82|1854.51|1844.51|1855.11|1845.11|1854.51|1844.51|23
1624799250000|2021-06-27 13:07:30|1854.52|1844.52|1854.79|1844.79|1854.85|1844.85|1854.52|1844.52|19
1624799260000|2021-06-27 13:07:40|1854.77|1844.77|1854.08|1844.08|1854.87|1844.87|1853.76|1843.76|24
1624799270000|2021-06-27 13:07:50|1854.1|1844.1|1854.18|1844.18|1854.48|1844.48|1854.1|1844.1|25
1624799280000|2021-06-27 13:08:00|1854.21|1844.21|1855.45|1845.45|1855.46|1845.46|1854.21|1844.21|27
1624799290000|2021-06-27 13:08:10|1855.46|1845.46|1856.19|1846.19|1856.49|1846.49|1855.46|1845.46|28
1624799300000|2021-06-27 13:08:20|1856.24|1846.24|1856.69|1846.69|1856.71|1846.71|1855.92|1845.92|35
1624799310000|2021-06-27 13:08:30|1856.71|1846.71|1856.29|1846.29|1856.82|1846.82|1856.25|1846.25|35
1624799320000|2021-06-27 13:08:40|1856.33|1846.33|1855.97|1845.97|1856.91|1846.91|1855.96|1845.96|34
1624799330000|2021-06-27 13:08:50|1855.84|1845.84|1855.96|1845.96|1855.96|1845.96|1855.6|1845.6|31
1624799340000|2021-06-27 13:09:00|1855.98|1845.98|1854.46|1844.46|1856.05|1846.05|1854.46|1844.46|26
1624799350000|2021-06-27 13:09:10|1854.47|1844.47|1853.98|1843.98|1854.93|1844.93|1853.8|1843.8|35
1624799360000|2021-06-27 13:09:20|1854|1844|1855.21|1845.21|1855.45|1845.45|1854|1844|34
1624799370000|2021-06-27 13:09:30|1855.25|1845.25|1855.89|1845.89|1855.93|1845.93|1855.25|1845.25|34
1624799380000|2021-06-27 13:09:40|1855.91|1845.91|1855.44|1845.44|1855.97|1845.97|1855.4|1845.4|26
1624799390000|2021-06-27 13:09:50|1855.42|1845.42|1855.48|1845.48|1855.48|1845.48|1855.03|1845.03|30
1624799400000|2021-06-27 13:10:00|1855.53|1845.53|1855.58|1845.58|1855.68|1845.68|1855.5|1845.5|17
1624799410000|2021-06-27 13:10:10|1855.68|1845.68|1856.48|1846.48|1856.51|1846.51|1855.68|1845.68|34
1624799420000|2021-06-27 13:10:20|1856.47|1846.47|1856.29|1846.29|1856.65|1846.65|1856.24|1846.24|31
1624799430000|2021-06-27 13:10:30|1856.34|1846.34|1856.45|1846.45|1856.45|1846.45|1856.2|1846.2|37
1624799440000|2021-06-27 13:10:40|1856.43|1846.43|1856.29|1846.29|1856.58|1846.58|1856.05|1846.05|34
1624799450000|2021-06-27 13:10:50|1856.26|1846.26|1855.76|1845.76|1856.26|1846.26|1855.34|1845.34|32
1624799460000|2021-06-27 13:11:00|1855.78|1845.78|1855.72|1845.72|1855.89|1845.89|1855.58|1845.58|28
1624799470000|2021-06-27 13:11:10|1855.73|1845.73|1855.61|1845.61|1855.79|1845.79|1855.55|1845.55|22
1624799480000|2021-06-27 13:11:20|1855.64|1845.64|1856.02|1846.02|1856.1|1846.1|1855.62|1845.62|30
1624799490000|2021-06-27 13:11:30|1855.98|1845.98|1856.14|1846.14|1856.14|1846.14|1855.98|1845.98|23
1624799500000|2021-06-27 13:11:40|1856.13|1846.13|1857.53|1847.53|1857.53|1847.53|1855.9|1845.9|32
1624799510000|2021-06-27 13:11:50|1857.54|1847.54|1857.61|1847.61|1857.74|1847.74|1857.54|1847.54|29
1624799520000|2021-06-27 13:12:00|1857.84|1847.84|1856.68|1846.68|1857.91|1847.91|1856.68|1846.68|28
1624799530000|2021-06-27 13:12:10|1856.41|1846.41|1856.05|1846.05|1856.41|1846.41|1855.71|1845.71|31
1624799540000|2021-06-27 13:12:20|1856.06|1846.06|1855.95|1845.95|1856.16|1846.16|1855.83|1845.83|32
1624799550000|2021-06-27 13:12:30|1855.96|1845.96|1857.14|1847.14|1857.2|1847.2|1855.78|1845.78|31
1624799560000|2021-06-27 13:12:40|1857.17|1847.17|1858.39|1848.39|1858.39|1848.39|1857.05|1847.05|35
1624799570000|2021-06-27 13:12:50|1858.6|1848.6|1860.06|1850.06|1860.06|1850.06|1858.6|1848.6|37
1624799580000|2021-06-27 13:13:00|1860.08|1850.08|1858.91|1848.91|1860.21|1850.21|1858.91|1848.91|37
1624799590000|2021-06-27 13:13:10|1858.9|1848.9|1858.93|1848.93|1859.1|1849.1|1858.85|1848.85|36
1624799600000|2021-06-27 13:13:20|1858.9|1848.9|1859.9|1849.9|1859.9|1849.9|1858.5|1848.5|37
1624799610000|2021-06-27 13:13:30|1859.93|1849.93|1860.95|1850.95|1860.95|1850.95|1859.93|1849.93|30
1624799620000|2021-06-27 13:13:40|1860.91|1850.91|1862.38|1852.38|1862.81|1852.81|1860.9|1850.9|35
1624799630000|2021-06-27 13:13:50|1862.39|1852.39|1863.34|1853.34|1863.38|1853.38|1862.39|1852.39|34
1624799640000|2021-06-27 13:14:00|1863.36|1853.36|1861.83|1851.83|1863.39|1853.39|1861.37|1851.37|38
1624799650000|2021-06-27 13:14:10|1861.86|1851.86|1861.16|1851.16|1861.87|1851.87|1861.16|1851.16|35
1624799660000|2021-06-27 13:14:20|1861.28|1851.28|1861.49|1851.49|1861.59|1851.59|1861.05|1851.05|36
1624799670000|2021-06-27 13:14:30|1861.45|1851.45|1862.32|1852.32|1862.41|1852.41|1861.27|1851.27|36
1624799680000|2021-06-27 13:14:40|1862.33|1852.33|1862.51|1852.51|1862.58|1852.58|1862.25|1852.25|29
1624799690000|2021-06-27 13:14:50|1862.49|1852.49|1862.82|1852.82|1862.83|1852.83|1862.47|1852.47|19
1624799700000|2021-06-27 13:15:00|1862.67|1852.67|1861.01|1851.01|1862.67|1852.67|1860.95|1850.95|38
1624799710000|2021-06-27 13:15:10|1860.98|1850.98|1860.57|1850.57|1860.98|1850.98|1860.42|1850.42|34
1624799720000|2021-06-27 13:15:20|1860.58|1850.58|1861.46|1851.46|1861.77|1851.77|1860.5|1850.5|33
1624799730000|2021-06-27 13:15:30|1861.48|1851.48|1863.17|1853.17|1863.18|1853.18|1861.46|1851.46|32
1624799740000|2021-06-27 13:15:40|1863.19|1853.19|1863.43|1853.43|1863.54|1853.54|1863.15|1853.15|32
1624799750000|2021-06-27 13:15:50|1863.49|1853.49|1863.97|1853.97|1864.16|1854.16|1863.15|1853.15|32
1624799760000|2021-06-27 13:16:00|1864.03|1854.03|1862.97|1852.97|1864.06|1854.06|1862.97|1852.97|36
1624799770000|2021-06-27 13:16:10|1862.96|1852.96|1862.55|1852.55|1862.96|1852.96|1861.54|1851.54|39
1624799780000|2021-06-27 13:16:20|1862.53|1852.53|1862.86|1852.86|1862.92|1852.92|1862.53|1852.53|33
1624799790000|2021-06-27 13:16:30|1862.85|1852.85|1861.73|1851.73|1862.85|1852.85|1861.7|1851.7|33
1624799800000|2021-06-27 13:16:40|1861.75|1851.75|1861.64|1851.64|1861.81|1851.81|1861.61|1851.61|32
1624799810000|2021-06-27 13:16:50|1861.6|1851.6|1861.83|1851.83|1861.92|1851.92|1861.58|1851.58|25
1624799820000|2021-06-27 13:17:00|1861.78|1851.78|1860.65|1850.65|1861.78|1851.78|1860.57|1850.57|36
1624799830000|2021-06-27 13:17:10|1860.62|1850.62|1859.66|1849.66|1860.74|1850.74|1859.5|1849.5|33
1624799840000|2021-06-27 13:17:20|1859.6|1849.6|1859.99|1849.99|1860.09|1850.09|1859.4|1849.4|30
1624799850000|2021-06-27 13:17:30|1860.23|1850.23|1861.02|1851.02|1861.05|1851.05|1860.15|1850.15|34
1624799860000|2021-06-27 13:17:40|1861.01|1851.01|1860.15|1850.15|1861.02|1851.02|1860.02|1850.02|32
1624799870000|2021-06-27 13:17:50|1860.18|1850.18|1859.84|1849.84|1860.18|1850.18|1859.84|1849.84|27
1624799880000|2021-06-27 13:18:00|1859.88|1849.88|1858.84|1848.84|1859.93|1849.93|1858.58|1848.58|37
1624799890000|2021-06-27 13:18:10|1858.88|1848.88|1858.8|1848.8|1858.88|1848.88|1858.5|1848.5|34
1624799900000|2021-06-27 13:18:20|1858.81|1848.81|1858.36|1848.36|1858.81|1848.81|1858.19|1848.19|33
1624799910000|2021-06-27 13:18:30|1858.38|1848.38|1858.44|1848.44|1858.91|1848.91|1858.38|1848.38|34
1624799920000|2021-06-27 13:18:40|1858.45|1848.45|1858.8|1848.8|1858.82|1848.82|1858.41|1848.41|24
1624799930000|2021-06-27 13:18:50|1858.84|1848.84|1857.71|1847.71|1859.57|1849.57|1857.68|1847.68|35
1624799940000|2021-06-27 13:19:00|1857.72|1847.72|1857.33|1847.33|1857.72|1847.72|1857.27|1847.27|24
1624799950000|2021-06-27 13:19:10|1856.56|1846.56|1857.48|1847.48|1858.05|1848.05|1856.55|1846.55|28
1624799960000|2021-06-27 13:19:20|1857.47|1847.47|1857.95|1847.95|1857.96|1847.96|1857.47|1847.47|19
1624799970000|2021-06-27 13:19:30|1857.96|1847.96|1857.93|1847.93|1858.49|1848.49|1857.89|1847.89|36
1624799980000|2021-06-27 13:19:40|1857.97|1847.97|1855.29|1845.29|1858.3|1848.3|1855.27|1845.27|39
1624799990000|2021-06-27 13:19:50|1855.28|1845.28|1856.51|1846.51|1856.56|1846.56|1855.25|1845.25|35
1624800000000|2021-06-27 13:20:00|1856.46|1846.46|1856.56|1846.56|1856.59|1846.59|1856.34|1846.34|30
1624800010000|2021-06-27 13:20:10|1856.39|1846.39|1855.98|1845.98|1856.39|1846.39|1855.4|1845.4|33
1624800020000|2021-06-27 13:20:20|1856.01|1846.01|1856.5|1846.5|1856.51|1846.51|1856|1846|28
1624800030000|2021-06-27 13:20:30|1856.51|1846.51|1856.54|1846.54|1856.54|1846.54|1856.47|1846.47|12
1624800040000|2021-06-27 13:20:40|1856.53|1846.53|1856.61|1846.61|1856.69|1846.69|1856.53|1846.53|9
1624800050000|2021-06-27 13:20:50|1856.58|1846.58|1856.75|1846.75|1856.77|1846.77|1856.57|1846.57|24
1624800060000|2021-06-27 13:21:00|1856.78|1846.78|1856.61|1846.61|1856.8|1846.8|1856.35|1846.35|14
1624800070000|2021-06-27 13:21:10|1856.56|1846.56|1856.67|1846.67|1856.73|1846.73|1856.56|1846.56|22
1624800080000|2021-06-27 13:21:20|1856.64|1846.64|1855.8|1845.8|1856.64|1846.64|1855.78|1845.78|25
1624800090000|2021-06-27 13:21:30|1855.77|1845.77|1854.06|1844.06|1855.77|1845.77|1853.78|1843.78|34
1624800100000|2021-06-27 13:21:40|1854.1|1844.1|1854.67|1844.67|1854.9|1844.9|1853.88|1843.88|35
1624800110000|2021-06-27 13:21:50|1854.42|1844.42|1853.75|1843.75|1854.42|1844.42|1853.48|1843.48|28
1624800120000|2021-06-27 13:22:00|1853.74|1843.74|1854.75|1844.75|1854.96|1844.96|1853.67|1843.67|36
1624800130000|2021-06-27 13:22:10|1854.73|1844.73|1854.98|1844.98|1855.9|1845.9|1854.73|1844.73|35
1624800140000|2021-06-27 13:22:20|1854.99|1844.99|1855.22|1845.22|1855.38|1845.38|1854.99|1844.99|25
1624800150000|2021-06-27 13:22:30|1855.23|1845.23|1855.64|1845.64|1856.12|1846.12|1855.19|1845.19|28
1624800160000|2021-06-27 13:22:40|1855.61|1845.61|1855.03|1845.03|1855.74|1845.74|1855.03|1845.03|26
1624800170000|2021-06-27 13:22:50|1855.02|1845.02|1855.38|1845.38|1855.43|1845.43|1854.94|1844.94|19
1624800180000|2021-06-27 13:23:00|1855.36|1845.36|1855|1845|1855.41|1845.41|1855|1845|16
1624800190000|2021-06-27 13:23:10|1854.99|1844.99|1855.15|1845.15|1855.15|1845.15|1854.74|1844.74|29
1624800200000|2021-06-27 13:23:20|1855.19|1845.19|1856.28|1846.28|1856.28|1846.28|1855.19|1845.19|32
1624800210000|2021-06-27 13:23:30|1856.29|1846.29|1856.23|1846.23|1856.54|1846.54|1856.23|1846.23|31
1624800220000|2021-06-27 13:23:40|1856.24|1846.24|1856.36|1846.36|1856.53|1846.53|1856.24|1846.24|27
1624800230000|2021-06-27 13:23:50|1856.33|1846.33|1856.32|1846.32|1856.33|1846.33|1855.96|1845.96|29
1624800240000|2021-06-27 13:24:00|1856.1|1846.1|1856.32|1846.32|1856.6|1846.6|1855.81|1845.81|29
1624800250000|2021-06-27 13:24:10|1856.35|1846.35|1856.46|1846.46|1856.46|1846.46|1856.25|1846.25|21
1624800260000|2021-06-27 13:24:20|1856.41|1846.41|1856.7|1846.7|1856.7|1846.7|1856.39|1846.39|33
1624800270000|2021-06-27 13:24:30|1856.67|1846.67|1857.04|1847.04|1857.04|1847.04|1856.64|1846.64|21
1624800280000|2021-06-27 13:24:40|1857.06|1847.06|1857|1847|1857.08|1847.08|1856.96|1846.96|27
1624800290000|2021-06-27 13:24:50|1857.01|1847.01|1856.68|1846.68|1857.08|1847.08|1856.56|1846.56|32
1624800300000|2021-06-27 13:25:00|1856.64|1846.64|1855.68|1845.68|1856.67|1846.67|1855.65|1845.65|35
1624800310000|2021-06-27 13:25:10|1855.71|1845.71|1854.65|1844.65|1855.86|1845.86|1854.65|1844.65|33
1624800320000|2021-06-27 13:25:20|1854.63|1844.63|1854.82|1844.82|1854.92|1844.92|1854.62|1844.62|28
1624800330000|2021-06-27 13:25:30|1854.83|1844.83|1855.03|1845.03|1855.09|1845.09|1854.83|1844.83|17
1624800340000|2021-06-27 13:25:40|1855.04|1845.04|1854.59|1844.59|1855.04|1845.04|1854.56|1844.56|23
1624800350000|2021-06-27 13:25:50|1854.6|1844.6|1854.26|1844.26|1854.73|1844.73|1854.19|1844.19|27
1624800360000|2021-06-27 13:26:00|1854.24|1844.24|1854.13|1844.13|1854.28|1844.28|1854.09|1844.09|33
1624800370000|2021-06-27 13:26:10|1854.14|1844.14|1854|1844|1854.16|1844.16|1853.88|1843.88|29
1624800380000|2021-06-27 13:26:20|1854.05|1844.05|1854.11|1844.11|1854.19|1844.19|1853.88|1843.88|33
1624800390000|2021-06-27 13:26:30|1854.1|1844.1|1854.88|1844.88|1854.93|1844.93|1853.97|1843.97|32
1624800400000|2021-06-27 13:26:40|1854.85|1844.85|1855.05|1845.05|1855.06|1845.06|1854.28|1844.28|37
1624800410000|2021-06-27 13:26:50|1855.04|1845.04|1854.97|1844.97|1855.4|1845.4|1854.97|1844.97|30
1624800420000|2021-06-27 13:27:00|1854.91|1844.91|1854.09|1844.09|1854.95|1844.95|1854.03|1844.03|34
1624800430000|2021-06-27 13:27:10|1854.06|1844.06|1853.39|1843.39|1854.09|1844.09|1853.39|1843.39|26
1624800440000|2021-06-27 13:27:20|1853.36|1843.36|1853.25|1843.25|1853.36|1843.36|1853.21|1843.21|23
1624800450000|2021-06-27 13:27:30|1853.22|1843.22|1854.07|1844.07|1854.17|1844.17|1853.21|1843.21|35
1624800460000|2021-06-27 13:27:40|1854.18|1844.18|1854.53|1844.53|1854.53|1844.53|1854.14|1844.14|22
1624800470000|2021-06-27 13:27:50|1854.52|1844.52|1853.69|1843.69|1854.58|1844.58|1853.69|1843.69|31
1624800480000|2021-06-27 13:28:00|1853.66|1843.66|1853.82|1843.82|1853.86|1843.86|1853.61|1843.61|38
1624800490000|2021-06-27 13:28:10|1853.83|1843.83|1853.74|1843.74|1854.06|1844.06|1853.74|1843.74|28
1624800500000|2021-06-27 13:28:20|1853.78|1843.78|1854.37|1844.37|1854.45|1844.45|1853.7|1843.7|30
1624800510000|2021-06-27 13:28:30|1854.31|1844.31|1853.99|1843.99|1854.31|1844.31|1853.96|1843.96|24
1624800520000|2021-06-27 13:28:40|1854.02|1844.02|1854.45|1844.45|1854.57|1844.57|1854.01|1844.01|35
1624800530000|2021-06-27 13:28:50|1854.44|1844.44|1855.21|1845.21|1855.21|1845.21|1854.44|1844.44|28
1624800540000|2021-06-27 13:29:00|1855.19|1845.19|1854.76|1844.76|1855.19|1845.19|1854.73|1844.73|23
1624800550000|2021-06-27 13:29:10|1854.78|1844.78|1854.36|1844.36|1854.78|1844.78|1854.23|1844.23|17
1624800560000|2021-06-27 13:29:20|1854.34|1844.34|1854.47|1844.47|1854.47|1844.47|1854.29|1844.29|29
1624800570000|2021-06-27 13:29:30|1854.4|1844.4|1854.27|1844.27|1854.53|1844.53|1854.14|1844.14|24
1624800580000|2021-06-27 13:29:40|1854.23|1844.23|1853.33|1843.33|1854.28|1844.28|1853.28|1843.28|27
1624800590000|2021-06-27 13:29:50|1853.2|1843.2|1852.33|1842.33|1853.27|1843.27|1852.3|1842.3|28
1624800600000|2021-06-27 13:30:00|1852.32|1842.32|1851.77|1841.77|1852.32|1842.32|1850.91|1840.91|33
1624800610000|2021-06-27 13:30:10|1851.79|1841.79|1851.58|1841.58|1851.8|1841.8|1851.41|1841.41|35
1624800620000|2021-06-27 13:30:20|1851.63|1841.63|1851.58|1841.58|1851.63|1841.63|1851.56|1841.56|22
1624800630000|2021-06-27 13:30:30|1851.69|1841.69|1852.69|1842.69|1852.73|1842.73|1851.69|1841.69|30
1624800640000|2021-06-27 13:30:40|1852.66|1842.66|1852.47|1842.47|1853.33|1843.33|1852.4|1842.4|33
1624800650000|2021-06-27 13:30:50|1852.53|1842.53|1851.59|1841.59|1852.53|1842.53|1851.55|1841.55|32
1624800660000|2021-06-27 13:31:00|1851.57|1841.57|1850.93|1840.93|1851.61|1841.61|1850.93|1840.93|24
1624800670000|2021-06-27 13:31:10|1850.96|1840.96|1852.66|1842.66|1852.85|1842.85|1850.96|1840.96|26
1624800680000|2021-06-27 13:31:20|1852.69|1842.69|1852.89|1842.89|1852.91|1842.91|1852.43|1842.43|33
1624800690000|2021-06-27 13:31:30|1852.88|1842.88|1853.11|1843.11|1853.46|1843.46|1852.87|1842.87|35
1624800700000|2021-06-27 13:31:40|1853.09|1843.09|1853.38|1843.38|1853.43|1843.43|1853.08|1843.08|22
1624800710000|2021-06-27 13:31:50|1853.69|1843.69|1853.05|1843.05|1853.72|1843.72|1852.9|1842.9|32
1624800720000|2021-06-27 13:32:00|1853.08|1843.08|1852.64|1842.64|1853.08|1843.08|1852.48|1842.48|32
1624800730000|2021-06-27 13:32:10|1852.66|1842.66|1852.56|1842.56|1852.66|1842.66|1852.47|1842.47|27
1624800740000|2021-06-27 13:32:20|1852.57|1842.57|1851.25|1841.25|1852.57|1842.57|1851.2|1841.2|25
1624800750000|2021-06-27 13:32:30|1851.14|1841.14|1851.22|1841.22|1851.31|1841.31|1851.05|1841.05|19
1624800760000|2021-06-27 13:32:40|1851.31|1841.31|1851.08|1841.08|1851.54|1841.54|1850.95|1840.95|35
1624800770000|2021-06-27 13:32:50|1851.03|1841.03|1851.32|1841.32|1851.58|1841.58|1850.92|1840.92|34
1624800780000|2021-06-27 13:33:00|1851.21|1841.21|1850.86|1840.86|1851.36|1841.36|1850.86|1840.86|25
1624800790000|2021-06-27 13:33:10|1851.05|1841.05|1850.66|1840.66|1851.09|1841.09|1850.66|1840.66|32
1624800800000|2021-06-27 13:33:20|1850.58|1840.58|1850.34|1840.34|1850.58|1840.58|1850.34|1840.34|32
1624800810000|2021-06-27 13:33:30|1850.25|1840.25|1850.54|1840.54|1850.63|1840.63|1849.48|1839.48|38
1624800820000|2021-06-27 13:33:40|1850.57|1840.57|1850.39|1840.39|1850.6|1840.6|1850.37|1840.37|25
1624800830000|2021-06-27 13:33:50|1850.41|1840.41|1849.95|1839.95|1850.41|1840.41|1849.92|1839.92|32
1624800840000|2021-06-27 13:34:00|1849.91|1839.91|1850.54|1840.54|1850.62|1840.62|1849.9|1839.9|31
1624800850000|2021-06-27 13:34:10|1850.42|1840.42|1850.02|1840.02|1850.46|1840.46|1850.01|1840.01|30
1624800860000|2021-06-27 13:34:20|1849.99|1839.99|1850.01|1840.01|1850.01|1840.01|1849.9|1839.9|21
1624800870000|2021-06-27 13:34:30|1850|1840|1850.11|1840.11|1850.12|1840.12|1850|1840|15
1624800880000|2021-06-27 13:34:40|1850.12|1840.12|1850.79|1840.79|1851.06|1841.06|1850.11|1840.11|28
1624800890000|2021-06-27 13:34:50|1850.77|1840.77|1850.73|1840.73|1851.45|1841.45|1850.52|1840.52|33
1624800900000|2021-06-27 13:35:00|1850.7|1840.7|1851.52|1841.52|1851.63|1841.63|1850.69|1840.69|21
1624800910000|2021-06-27 13:35:10|1851.53|1841.53|1852.3|1842.3|1852.35|1842.35|1851.53|1841.53|35
1624800920000|2021-06-27 13:35:20|1852.32|1842.32|1852.78|1842.78|1852.82|1842.82|1852.32|1842.32|30
1624800930000|2021-06-27 13:35:30|1852.84|1842.84|1852.4|1842.4|1852.94|1842.94|1852.4|1842.4|30
1624800940000|2021-06-27 13:35:40|1852.48|1842.48|1852.53|1842.53|1852.55|1842.55|1852.4|1842.4|27
1624800950000|2021-06-27 13:35:50|1852.56|1842.56|1851.63|1841.63|1852.82|1842.82|1851.63|1841.63|30
1624800960000|2021-06-27 13:36:00|1851.62|1841.62|1850.24|1840.24|1851.62|1841.62|1850.24|1840.24|26
1624800970000|2021-06-27 13:36:10|1850.22|1840.22|1849.2|1839.2|1850.28|1840.28|1848.75|1838.75|37
1624800980000|2021-06-27 13:36:20|1849.14|1839.14|1849.21|1839.21|1849.32|1839.32|1848.75|1838.75|34
1624800990000|2021-06-27 13:36:30|1849.08|1839.08|1849.03|1839.03|1849.24|1839.24|1848.7|1838.7|33
1624801000000|2021-06-27 13:36:40|1849.08|1839.08|1849.26|1839.26|1849.64|1839.64|1848.87|1838.87|36
1624801010000|2021-06-27 13:36:50|1849.24|1839.24|1848.55|1838.55|1850.13|1840.13|1848.42|1838.42|38
1624801020000|2021-06-27 13:37:00|1848.52|1838.52|1846.98|1836.98|1848.52|1838.52|1846.97|1836.97|38
1624801030000|2021-06-27 13:37:10|1847|1837|1847.46|1837.46|1847.46|1837.46|1846.92|1836.92|35
1624801040000|2021-06-27 13:37:20|1847.55|1837.55|1847.87|1837.87|1848.13|1838.13|1847.55|1837.55|35
1624801050000|2021-06-27 13:37:30|1847.85|1837.85|1848.03|1838.03|1848.05|1838.05|1847.78|1837.78|30
1624801060000|2021-06-27 13:37:40|1848.01|1838.01|1848.25|1838.25|1848.4|1838.4|1848|1838|27
1624801070000|2021-06-27 13:37:50|1848.27|1838.27|1847.67|1837.67|1848.3|1838.3|1847.67|1837.67|31
1624801080000|2021-06-27 13:38:00|1847.65|1837.65|1849.09|1839.09|1849.09|1839.09|1847.61|1837.61|34
1624801090000|2021-06-27 13:38:10|1849.22|1839.22|1849.18|1839.18|1849.4|1839.4|1849.06|1839.06|29
1624801100000|2021-06-27 13:38:20|1849.17|1839.17|1849.52|1839.52|1849.53|1839.53|1849.13|1839.13|20
1624801110000|2021-06-27 13:38:30|1849.54|1839.54|1848.56|1838.56|1849.91|1839.91|1848.56|1838.56|31
1624801120000|2021-06-27 13:38:40|1848.53|1838.53|1848.77|1838.77|1848.78|1838.78|1848.13|1838.13|37
1624801130000|2021-06-27 13:38:50|1848.78|1838.78|1849.39|1839.39|1849.48|1839.48|1848.66|1838.66|30
1624801140000|2021-06-27 13:39:00|1849.3|1839.3|1849.03|1839.03|1849.37|1839.37|1848.56|1838.56|29
1624801150000|2021-06-27 13:39:10|1849.32|1839.32|1850.08|1840.08|1850.21|1840.21|1849.32|1839.32|27
1624801160000|2021-06-27 13:39:20|1849.94|1839.94|1850.05|1840.05|1850.05|1840.05|1849.9|1839.9|23
1624801170000|2021-06-27 13:39:30|1850.04|1840.04|1849.78|1839.78|1850.45|1840.45|1849.7|1839.7|26
1624801180000|2021-06-27 13:39:40|1849.86|1839.86|1849.16|1839.16|1849.86|1839.86|1849.15|1839.15|28
1624801190000|2021-06-27 13:39:50|1849.18|1839.18|1849.35|1839.35|1849.38|1839.38|1849.14|1839.14|34
1624801200000|2021-06-27 13:40:00|1849.38|1839.38|1849.52|1839.52|1849.57|1839.57|1849.37|1839.37|12
1624801210000|2021-06-27 13:40:10|1849.44|1839.44|1849.84|1839.84|1849.9|1839.9|1849.37|1839.37|15
1624801220000|2021-06-27 13:40:20|1849.97|1839.97|1849.72|1839.72|1850.06|1840.06|1849.63|1839.63|33
1624801230000|2021-06-27 13:40:30|1849.74|1839.74|1849.78|1839.78|1849.84|1839.84|1849.45|1839.45|27
1624801240000|2021-06-27 13:40:40|1849.79|1839.79|1850.41|1840.41|1850.43|1840.43|1849.77|1839.77|26
1624801250000|2021-06-27 13:40:50|1850.42|1840.42|1850.58|1840.58|1850.71|1840.71|1850.4|1840.4|26
1624801260000|2021-06-27 13:41:00|1850.62|1840.62|1850.58|1840.58|1850.62|1840.62|1850.54|1840.54|5
1624801270000|2021-06-27 13:41:10|1850.61|1840.61|1850.88|1840.88|1850.88|1840.88|1850.55|1840.55|16
1624801280000|2021-06-27 13:41:20|1851.02|1841.02|1851.05|1841.05|1851.36|1841.36|1850.9|1840.9|33
1624801290000|2021-06-27 13:41:30|1850.98|1840.98|1850.93|1840.93|1850.98|1840.98|1850.51|1840.51|29
1624801300000|2021-06-27 13:41:40|1850.92|1840.92|1849.68|1839.68|1850.92|1840.92|1849.5|1839.5|31
1624801310000|2021-06-27 13:41:50|1849.69|1839.69|1849.84|1839.84|1850.48|1840.48|1849.69|1839.69|36
1624801320000|2021-06-27 13:42:00|1849.82|1839.82|1848.53|1838.53|1849.82|1839.82|1848.5|1838.5|31
1624801330000|2021-06-27 13:42:10|1848.54|1838.54|1848.24|1838.24|1848.54|1838.54|1848.17|1838.17|27
1624801340000|2021-06-27 13:42:20|1848.23|1838.23|1849.03|1839.03|1849.03|1839.03|1848.19|1838.19|31
1624801350000|2021-06-27 13:42:30|1849.04|1839.04|1849.4|1839.4|1849.4|1839.4|1849.04|1839.04|24
1624801360000|2021-06-27 13:42:40|1849.42|1839.42|1850.79|1840.79|1850.79|1840.79|1849.42|1839.42|28
1624801370000|2021-06-27 13:42:50|1850.81|1840.81|1851.02|1841.02|1851.1|1841.1|1850.39|1840.39|32
1624801380000|2021-06-27 13:43:00|1850.98|1840.98|1850.11|1840.11|1850.98|1840.98|1850.02|1840.02|32
1624801390000|2021-06-27 13:43:10|1850.12|1840.12|1851.21|1841.21|1851.3|1841.3|1850.12|1840.12|34
1624801400000|2021-06-27 13:43:20|1851.31|1841.31|1851.83|1841.83|1851.83|1841.83|1851.29|1841.29|29
1624801410000|2021-06-27 13:43:30|1851.86|1841.86|1851.67|1841.67|1851.94|1841.94|1851.63|1841.63|26
1624801420000|2021-06-27 13:43:40|1851.69|1841.69|1852.05|1842.05|1852.05|1842.05|1851.67|1841.67|24
1624801430000|2021-06-27 13:43:50|1852.1|1842.1|1851.62|1841.62|1852.18|1842.18|1851.62|1841.62|28
1624801440000|2021-06-27 13:44:00|1851.65|1841.65|1850.16|1840.16|1851.68|1841.68|1850.08|1840.08|36
1624801450000|2021-06-27 13:44:10|1850.17|1840.17|1849.64|1839.64|1850.24|1840.24|1849.02|1839.02|34
1624801460000|2021-06-27 13:44:20|1849.63|1839.63|1850.07|1840.07|1850.15|1840.15|1849.63|1839.63|33
1624801470000|2021-06-27 13:44:30|1849.91|1839.91|1849.77|1839.77|1849.97|1839.97|1849.77|1839.77|23
1624801480000|2021-06-27 13:44:40|1849.75|1839.75|1850.17|1840.17|1850.18|1840.18|1849.74|1839.74|26
1624801490000|2021-06-27 13:44:50|1850.14|1840.14|1849.79|1839.79|1850.14|1840.14|1849.64|1839.64|29
1624801500000|2021-06-27 13:45:00|1849.81|1839.81|1850.3|1840.3|1850.45|1840.45|1849.77|1839.77|21
1624801510000|2021-06-27 13:45:10|1850.13|1840.13|1849.02|1839.02|1850.13|1840.13|1848.84|1838.84|35
1624801520000|2021-06-27 13:45:20|1848.61|1838.61|1847.42|1837.42|1848.61|1838.61|1847.35|1837.35|35
1624801530000|2021-06-27 13:45:30|1847.36|1837.36|1848.02|1838.02|1848.02|1838.02|1847.31|1837.31|36
1624801540000|2021-06-27 13:45:40|1848.01|1838.01|1848.45|1838.45|1848.49|1838.49|1847.94|1837.94|34
1624801550000|2021-06-27 13:45:50|1848.5|1838.5|1848.55|1838.55|1848.75|1838.75|1848.47|1838.47|32
1624801560000|2021-06-27 13:46:00|1848.52|1838.52|1847.52|1837.52|1848.53|1838.53|1847.46|1837.46|34
1624801570000|2021-06-27 13:46:10|1847.51|1837.51|1847.56|1837.56|1847.78|1837.78|1847.51|1837.51|34
1624801580000|2021-06-27 13:46:20|1847.73|1837.73|1846.63|1836.63|1847.84|1837.84|1846.52|1836.52|35
1624801590000|2021-06-27 13:46:30|1846.64|1836.64|1844.98|1834.98|1846.88|1836.88|1844.98|1834.98|32
1624801600000|2021-06-27 13:46:40|1844.91|1834.91|1843.41|1833.41|1845.42|1835.42|1842.7|1832.7|38
1624801610000|2021-06-27 13:46:50|1843.44|1833.44|1844.26|1834.26|1844.28|1834.28|1843.27|1833.27|38
1624801620000|2021-06-27 13:47:00|1844.42|1834.42|1844.33|1834.33|1844.56|1834.56|1843.91|1833.91|31
1624801630000|2021-06-27 13:47:10|1844.29|1834.29|1843.37|1833.37|1844.41|1834.41|1843.37|1833.37|37
1624801640000|2021-06-27 13:47:20|1843.38|1833.38|1842.19|1832.19|1843.38|1833.38|1842.18|1832.18|39
1624801650000|2021-06-27 13:47:30|1842.05|1832.05|1843.5|1833.5|1843.53|1833.53|1842.02|1832.02|38
1624801660000|2021-06-27 13:47:40|1843.51|1833.51|1844.53|1834.53|1844.53|1834.53|1843.3|1833.3|35
1624801670000|2021-06-27 13:47:50|1844.55|1834.55|1843.49|1833.49|1845.12|1835.12|1843.49|1833.49|36
1624801680000|2021-06-27 13:48:00|1843.47|1833.47|1842.22|1832.22|1843.47|1833.47|1842.06|1832.06|37
1624801690000|2021-06-27 13:48:10|1842.23|1832.23|1841.99|1831.99|1842.3|1832.3|1841.92|1831.92|33
1624801700000|2021-06-27 13:48:20|1842.01|1832.01|1841.21|1831.21|1842.01|1832.01|1841.03|1831.03|38
1624801710000|2021-06-27 13:48:30|1841.02|1831.02|1841.98|1831.98|1842.13|1832.13|1841.02|1831.02|32
1624801720000|2021-06-27 13:48:40|1842|1832|1841.95|1831.95|1842.07|1832.07|1841.9|1831.9|31
1624801730000|2021-06-27 13:48:50|1841.96|1831.96|1841.88|1831.88|1842.22|1832.22|1841.52|1831.52|34
1624801740000|2021-06-27 13:49:00|1841.89|1831.89|1842.48|1832.48|1842.49|1832.49|1841.89|1831.89|35
1624801750000|2021-06-27 13:49:10|1842.46|1832.46|1842.46|1832.46|1842.48|1832.48|1841.54|1831.54|35
1624801760000|2021-06-27 13:49:20|1842.47|1832.47|1842.92|1832.92|1842.92|1832.92|1842.28|1832.28|30
1624801770000|2021-06-27 13:49:30|1842.91|1832.91|1842.89|1832.89|1842.93|1832.93|1842.83|1832.83|23
1624801780000|2021-06-27 13:49:40|1842.95|1832.95|1842.06|1832.06|1843.18|1833.18|1842.06|1832.06|35
1624801790000|2021-06-27 13:49:50|1841.82|1831.82|1840.62|1830.62|1841.86|1831.86|1840.49|1830.49|38
1624801800000|2021-06-27 13:50:00|1840.61|1830.61|1840.72|1830.72|1840.96|1830.96|1840.35|1830.35|29
1624801810000|2021-06-27 13:50:10|1840.77|1830.77|1840.6|1830.6|1840.83|1830.83|1840.31|1830.31|34
1624801820000|2021-06-27 13:50:20|1840.76|1830.76|1840.31|1830.31|1840.76|1830.76|1840.27|1830.27|24
1624801830000|2021-06-27 13:50:30|1840.36|1830.36|1841.24|1831.24|1841.26|1831.26|1840.36|1830.36|30
1624801840000|2021-06-27 13:50:40|1841.28|1831.28|1842.52|1832.52|1842.52|1832.52|1841.23|1831.23|39
1624801850000|2021-06-27 13:50:50|1842.61|1832.61|1842.92|1832.92|1842.95|1832.95|1842.61|1832.61|26
1624801860000|2021-06-27 13:51:00|1842.88|1832.88|1841.05|1831.05|1842.94|1832.94|1840.86|1830.86|38
1624801870000|2021-06-27 13:51:10|1841.03|1831.03|1841.3|1831.3|1841.37|1831.37|1841.02|1831.02|32
1624801880000|2021-06-27 13:51:20|1841.33|1831.33|1841.2|1831.2|1841.33|1831.33|1841.16|1831.16|24
1624801890000|2021-06-27 13:51:30|1841.22|1831.22|1841.26|1831.26|1841.26|1831.26|1841.07|1831.07|22
1624801900000|2021-06-27 13:51:40|1841.28|1831.28|1841.43|1831.43|1841.45|1831.45|1841.09|1831.09|28
1624801910000|2021-06-27 13:51:50|1841.42|1831.42|1842.02|1832.02|1842.08|1832.08|1841.41|1831.41|22
1624801920000|2021-06-27 13:52:00|1842.03|1832.03|1842.35|1832.35|1842.39|1832.39|1842.03|1832.03|32
1624801930000|2021-06-27 13:52:10|1842.34|1832.34|1842.54|1832.54|1842.54|1832.54|1842.29|1832.29|27
1624801940000|2021-06-27 13:52:20|1842.56|1832.56|1842.98|1832.98|1843.15|1833.15|1842.41|1832.41|31
1624801950000|2021-06-27 13:52:30|1842.99|1832.99|1842.68|1832.68|1843.04|1833.04|1842.64|1832.64|25
1624801960000|2021-06-27 13:52:40|1842.69|1832.69|1842.95|1832.95|1842.97|1832.97|1842.68|1832.68|16
1624801970000|2021-06-27 13:52:50|1842.96|1832.96|1842.99|1832.99|1842.99|1832.99|1842.95|1832.95|11
1624801980000|2021-06-27 13:53:00|1842.96|1832.96|1841.33|1831.33|1842.96|1832.96|1841.33|1831.33|29
1624801990000|2021-06-27 13:53:10|1841.18|1831.18|1841.12|1831.12|1841.5|1831.5|1841.07|1831.07|28
1624802000000|2021-06-27 13:53:20|1841.17|1831.17|1842|1832|1842|1832|1841.05|1831.05|33
1624802010000|2021-06-27 13:53:30|1842.01|1832.01|1842.3|1832.3|1842.47|1832.47|1841.95|1831.95|32
1624802020000|2021-06-27 13:53:40|1842.28|1832.28|1842.31|1832.31|1842.43|1832.43|1842.17|1832.17|31
1624802030000|2021-06-27 13:53:50|1842.22|1832.22|1842.34|1832.34|1842.45|1832.45|1842.22|1832.22|27
1624802040000|2021-06-27 13:54:00|1842.35|1832.35|1842.41|1832.41|1842.53|1832.53|1842.34|1832.34|15
1624802050000|2021-06-27 13:54:10|1842.4|1832.4|1843.09|1833.09|1843.1|1833.1|1842.37|1832.37|28
1624802060000|2021-06-27 13:54:20|1843.13|1833.13|1844.33|1834.33|1844.36|1834.36|1843.13|1833.13|34
1624802070000|2021-06-27 13:54:30|1844.29|1834.29|1844.56|1834.56|1844.57|1834.57|1844.29|1834.29|18
1624802080000|2021-06-27 13:54:40|1844.57|1834.57|1844.27|1834.27|1844.62|1834.62|1844.01|1834.01|27
1624802090000|2021-06-27 13:54:50|1844.32|1834.32|1844.22|1834.22|1844.36|1834.36|1844.03|1834.03|32
1624802100000|2021-06-27 13:55:00|1844.24|1834.24|1842.99|1832.99|1844.24|1834.24|1842.63|1832.63|34
1624802110000|2021-06-27 13:55:10|1843.01|1833.01|1843.83|1833.83|1843.84|1833.84|1843.01|1833.01|30
1624802120000|2021-06-27 13:55:20|1843.85|1833.85|1844.87|1834.87|1844.91|1834.91|1843.83|1833.83|36
1624802130000|2021-06-27 13:55:30|1845|1835|1845.17|1835.17|1845.2|1835.2|1844.98|1834.98|26
1624802140000|2021-06-27 13:55:40|1845.2|1835.2|1844.38|1834.38|1845.22|1835.22|1844.03|1834.03|34
1624802150000|2021-06-27 13:55:50|1844.36|1834.36|1845.1|1835.1|1845.1|1835.1|1844.36|1834.36|32
1624802160000|2021-06-27 13:56:00|1845.13|1835.13|1845.06|1835.06|1845.13|1835.13|1844.93|1834.93|15
1624802170000|2021-06-27 13:56:10|1845.05|1835.05|1845.06|1835.06|1845.06|1835.06|1844.99|1834.99|7
1624802180000|2021-06-27 13:56:20|1845.4|1835.4|1844.91|1834.91|1845.74|1835.74|1844.74|1834.74|33
1624802190000|2021-06-27 13:56:30|1844.87|1834.87|1845.35|1835.35|1845.35|1835.35|1844.87|1834.87|33
1624802200000|2021-06-27 13:56:40|1845.31|1835.31|1845.06|1835.06|1845.34|1835.34|1845|1835|25
1624802210000|2021-06-27 13:56:50|1845.07|1835.07|1845.09|1835.09|1845.31|1835.31|1845.07|1835.07|18
1624802220000|2021-06-27 13:57:00|1845.02|1835.02|1845.21|1835.21|1845.22|1835.22|1844.95|1834.95|28
1624802230000|2021-06-27 13:57:10|1845.22|1835.22|1845.69|1835.69|1845.76|1835.76|1845.18|1835.18|32
1624802240000|2021-06-27 13:57:20|1845.63|1835.63|1845.8|1835.8|1845.83|1835.83|1845.61|1835.61|34
1624802250000|2021-06-27 13:57:30|1845.82|1835.82|1847.06|1837.06|1847.11|1837.11|1845.82|1835.82|34
1624802260000|2021-06-27 13:57:40|1847.17|1837.17|1847.8|1837.8|1847.8|1837.8|1847.17|1837.17|29
1624802270000|2021-06-27 13:57:50|1847.79|1837.79|1845.73|1835.73|1847.79|1837.79|1845.71|1835.71|35
1624802280000|2021-06-27 13:58:00|1845.66|1835.66|1845.65|1835.65|1845.92|1835.92|1845.51|1835.51|38
1624802290000|2021-06-27 13:58:10|1845.6|1835.6|1846.26|1836.26|1846.35|1836.35|1845.58|1835.58|35
1624802300000|2021-06-27 13:58:20|1846.29|1836.29|1845.71|1835.71|1846.44|1836.44|1845.71|1835.71|33
1624802310000|2021-06-27 13:58:30|1845.65|1835.65|1845.8|1835.8|1845.81|1835.81|1845.65|1835.65|17
1624802320000|2021-06-27 13:58:40|1845.81|1835.81|1846.12|1836.12|1846.12|1836.12|1845.81|1835.81|11
1624802330000|2021-06-27 13:58:50|1846.13|1836.13|1846.2|1836.2|1846.39|1836.39|1846.11|1836.11|25
1624802340000|2021-06-27 13:59:00|1846.18|1836.18|1845.89|1835.89|1846.21|1836.21|1845.88|1835.88|20
1624802350000|2021-06-27 13:59:10|1845.88|1835.88|1845.81|1835.81|1845.88|1835.88|1845.78|1835.78|15
1624802360000|2021-06-27 13:59:20|1845.86|1835.86|1845.88|1835.88|1846.11|1836.11|1845.81|1835.81|21
1624802370000|2021-06-27 13:59:30|1845.86|1835.86|1845.53|1835.53|1845.86|1835.86|1845.53|1835.53|21
1624802380000|2021-06-27 13:59:40|1845.55|1835.55|1846|1836|1846.22|1836.22|1845.55|1835.55|29
1624802390000|2021-06-27 13:59:50|1845.92|1835.92|1844.96|1834.96|1845.92|1835.92|1844.96|1834.96|34
1624802400000|2021-06-27 14:00:00|1844.94|1834.94|1842.44|1832.44|1844.99|1834.99|1842.36|1832.36|36
1624802410000|2021-06-27 14:00:10|1842.57|1832.57|1841.78|1831.78|1843.01|1833.01|1841.78|1831.78|35
1624802420000|2021-06-27 14:00:20|1842.01|1832.01|1842.09|1832.09|1842.12|1832.12|1841.73|1831.73|35
1624802430000|2021-06-27 14:00:30|1842.06|1832.06|1841.8|1831.8|1842.5|1832.5|1841.7|1831.7|34
1624802440000|2021-06-27 14:00:40|1841.72|1831.72|1841.44|1831.44|1841.86|1831.86|1841.36|1831.36|28
1624802450000|2021-06-27 14:00:50|1841.42|1831.42|1842.27|1832.27|1842.27|1832.27|1841.31|1831.31|36
1624802460000|2021-06-27 14:01:00|1842.28|1832.28|1842.18|1832.18|1842.37|1832.37|1842.17|1832.17|18
1624802470000|2021-06-27 14:01:10|1842.19|1832.19|1841.43|1831.43|1842.23|1832.23|1841.2|1831.2|32
1624802480000|2021-06-27 14:01:20|1841.45|1831.45|1840.53|1830.53|1841.48|1831.48|1840.53|1830.53|30
1624802490000|2021-06-27 14:01:30|1840.41|1830.41|1840.13|1830.13|1840.45|1830.45|1839.99|1829.99|30
1624802500000|2021-06-27 14:01:40|1840.16|1830.16|1840.11|1830.11|1840.2|1830.2|1840.01|1830.01|29
1624802510000|2021-06-27 14:01:50|1840.18|1830.18|1841.19|1831.19|1841.28|1831.28|1840.18|1830.18|33
1624802520000|2021-06-27 14:02:00|1841.15|1831.15|1841.33|1831.33|1841.76|1831.76|1841.15|1831.15|28
1624802530000|2021-06-27 14:02:10|1841.31|1831.31|1841.17|1831.17|1841.35|1831.35|1841.12|1831.12|23
1624802540000|2021-06-27 14:02:20|1841.16|1831.16|1841.23|1831.23|1841.39|1831.39|1841.16|1831.16|30
1624802550000|2021-06-27 14:02:30|1841.24|1831.24|1841.47|1831.47|1841.47|1831.47|1841.19|1831.19|32
1624802560000|2021-06-27 14:02:40|1841.45|1831.45|1840.8|1830.8|1841.59|1831.59|1840.79|1830.79|35
1624802570000|2021-06-27 14:02:50|1840.84|1830.84|1840.13|1830.13|1840.84|1830.84|1840.13|1830.13|29
1624802580000|2021-06-27 14:03:00|1840.27|1830.27|1839.63|1829.63|1840.65|1830.65|1839.63|1829.63|32
1624802590000|2021-06-27 14:03:10|1839.62|1829.62|1838.44|1828.44|1839.63|1829.63|1838.44|1828.44|33
1624802600000|2021-06-27 14:03:20|1838.45|1828.45|1838.51|1828.51|1838.55|1828.55|1838.19|1828.19|32
1624802610000|2021-06-27 14:03:30|1838.5|1828.5|1838.93|1828.93|1838.93|1828.93|1838.48|1828.48|23
1624802620000|2021-06-27 14:03:40|1838.87|1828.87|1838.65|1828.65|1838.91|1828.91|1838.5|1828.5|20
1624802630000|2021-06-27 14:03:50|1838.64|1828.64|1838.45|1828.45|1838.8|1828.8|1838.45|1828.45|22
1624802640000|2021-06-27 14:04:00|1838.46|1828.46|1838.67|1828.67|1838.69|1828.69|1838.29|1828.29|27
1624802650000|2021-06-27 14:04:10|1838.71|1828.71|1838.4|1828.4|1838.82|1828.82|1838.4|1828.4|18
1624802660000|2021-06-27 14:04:20|1838.43|1828.43|1838.17|1828.17|1838.45|1828.45|1838.15|1828.15|22
1624802670000|2021-06-27 14:04:30|1838.24|1828.24|1838.42|1828.42|1838.44|1828.44|1838.2|1828.2|18
1624802680000|2021-06-27 14:04:40|1838.59|1828.59|1838.45|1828.45|1838.63|1828.63|1838.33|1828.33|17
1624802690000|2021-06-27 14:04:50|1838.44|1828.44|1837.73|1827.73|1838.5|1828.5|1837.73|1827.73|25
1624802700000|2021-06-27 14:05:00|1837.7|1827.7|1836.31|1826.31|1837.7|1827.7|1835.32|1825.32|31
1624802710000|2021-06-27 14:05:10|1836.42|1826.42|1835.59|1825.59|1836.42|1826.42|1835.4|1825.4|37
1624802720000|2021-06-27 14:05:20|1835.62|1825.62|1836.16|1826.16|1836.67|1826.67|1835.62|1825.62|40
1624802730000|2021-06-27 14:05:30|1836.18|1826.18|1835.03|1825.03|1836.3|1826.3|1835.03|1825.03|34
1624802740000|2021-06-27 14:05:40|1835.13|1825.13|1835.73|1825.73|1835.73|1825.73|1835.12|1825.12|34
1624802750000|2021-06-27 14:05:50|1835.86|1825.86|1835.73|1825.73|1836.05|1826.05|1835.71|1825.71|23
1624802760000|2021-06-27 14:06:00|1835.63|1825.63|1836.3|1826.3|1836.3|1826.3|1835.63|1825.63|28
1624802770000|2021-06-27 14:06:10|1836.32|1826.32|1838.24|1828.24|1838.24|1828.24|1836.21|1826.21|31
1624802780000|2021-06-27 14:06:20|1838.23|1828.23|1837.78|1827.78|1838.23|1828.23|1837.7|1827.7|29
1624802790000|2021-06-27 14:06:30|1837.76|1827.76|1837.22|1827.22|1837.76|1827.76|1837.17|1827.17|28
1624802800000|2021-06-27 14:06:40|1837.24|1827.24|1837.38|1827.38|1837.45|1827.45|1837.21|1827.21|17
1624802810000|2021-06-27 14:06:50|1837.4|1827.4|1838.32|1828.32|1838.33|1828.33|1837.34|1827.34|28
1624802820000|2021-06-27 14:07:00|1838.3|1828.3|1838.66|1828.66|1838.67|1828.67|1838.3|1828.3|29
1624802830000|2021-06-27 14:07:10|1838.67|1828.67|1838.62|1828.62|1839.43|1829.43|1838.62|1828.62|35
1624802840000|2021-06-27 14:07:20|1838.57|1828.57|1839.26|1829.26|1839.28|1829.28|1838.55|1828.55|34
1624802850000|2021-06-27 14:07:30|1839.23|1829.23|1839.5|1829.5|1839.51|1829.51|1839.23|1829.23|24
1624802860000|2021-06-27 14:07:40|1839.44|1829.44|1839.59|1829.59|1839.59|1829.59|1839.26|1829.26|31
1624802870000|2021-06-27 14:07:50|1839.58|1829.58|1839.53|1829.53|1839.58|1829.58|1839.43|1829.43|28
1624802880000|2021-06-27 14:08:00|1839.51|1829.51|1839.57|1829.57|1839.81|1829.81|1839.5|1829.5|17
1624802890000|2021-06-27 14:08:10|1839.47|1829.47|1839.41|1829.41|1839.52|1829.52|1839.35|1829.35|23
1624802900000|2021-06-27 14:08:20|1839.38|1829.38|1839.54|1829.54|1839.58|1829.58|1839.38|1829.38|28
1624802910000|2021-06-27 14:08:30|1839.53|1829.53|1839.4|1829.4|1839.57|1829.57|1839.38|1829.38|21
1624802920000|2021-06-27 14:08:40|1839.44|1829.44|1838.65|1828.65|1839.44|1829.44|1838.43|1828.43|33
1624802930000|2021-06-27 14:08:50|1838.47|1828.47|1838.37|1828.37|1838.57|1828.57|1838.31|1828.31|24
1624802940000|2021-06-27 14:09:00|1838.35|1828.35|1839.25|1829.25|1839.25|1829.25|1838.34|1828.34|33
1624802950000|2021-06-27 14:09:10|1839.26|1829.26|1838.89|1828.89|1839.42|1829.42|1838.88|1828.88|32
1624802960000|2021-06-27 14:09:20|1838.66|1828.66|1838.35|1828.35|1838.66|1828.66|1838.22|1828.22|33
1624802970000|2021-06-27 14:09:30|1838.31|1828.31|1838.77|1828.77|1838.77|1828.77|1838.2|1828.2|34
1624802980000|2021-06-27 14:09:40|1838.83|1828.83|1839.25|1829.25|1839.25|1829.25|1838.65|1828.65|34
1624802990000|2021-06-27 14:09:50|1839.24|1829.24|1839.21|1829.21|1839.26|1829.26|1839.21|1829.21|15
1624803000000|2021-06-27 14:10:00|1839.22|1829.22|1838.42|1828.42|1839.25|1829.25|1838.39|1828.39|21
1624803010000|2021-06-27 14:10:10|1838.43|1828.43|1837.61|1827.61|1838.66|1828.66|1837.4|1827.4|36
1624803020000|2021-06-27 14:10:20|1837.6|1827.6|1836.98|1826.98|1837.76|1827.76|1836.47|1826.47|36
1624803030000|2021-06-27 14:10:30|1836.97|1826.97|1838.04|1828.04|1838.07|1828.07|1836.83|1826.83|22
1624803040000|2021-06-27 14:10:40|1838.05|1828.05|1837.07|1827.07|1838.05|1828.05|1837.01|1827.01|24
1624803050000|2021-06-27 14:10:50|1837.15|1827.15|1837.05|1827.05|1837.22|1827.22|1837.03|1827.03|11
1624803060000|2021-06-27 14:11:00|1837.03|1827.03|1837.33|1827.33|1837.38|1827.38|1837.03|1827.03|20
1624803070000|2021-06-27 14:11:10|1837.31|1827.31|1836.75|1826.75|1837.38|1827.38|1836.6|1826.6|34
1624803080000|2021-06-27 14:11:20|1836.76|1826.76|1836.25|1826.25|1836.77|1826.77|1836.11|1826.11|35
1624803090000|2021-06-27 14:11:30|1836.24|1826.24|1836.43|1826.43|1836.71|1826.71|1836.22|1826.22|34
1624803100000|2021-06-27 14:11:40|1836.44|1826.44|1836.67|1826.67|1836.87|1826.87|1836.42|1826.42|32
1624803110000|2021-06-27 14:11:50|1836.68|1826.68|1837.38|1827.38|1837.38|1827.38|1836.6|1826.6|24
1624803120000|2021-06-27 14:12:00|1837.37|1827.37|1837.59|1827.59|1837.59|1827.59|1837.14|1827.14|27
1624803130000|2021-06-27 14:12:10|1837.41|1827.41|1837.33|1827.33|1837.63|1827.63|1837.2|1827.2|25
1624803140000|2021-06-27 14:12:20|1837.19|1827.19|1836.53|1826.53|1837.19|1827.19|1836.51|1826.51|30
1624803150000|2021-06-27 14:12:30|1836.51|1826.51|1836.54|1826.54|1836.54|1826.54|1836.13|1826.13|38
1624803160000|2021-06-27 14:12:40|1836.55|1826.55|1836.03|1826.03|1836.65|1826.65|1835.89|1825.89|27
1624803170000|2021-06-27 14:12:50|1836.02|1826.02|1833.14|1823.14|1836.02|1826.02|1832.96|1822.96|30
1624803180000|2021-06-27 14:13:00|1833.26|1823.26|1832.51|1822.51|1833.85|1823.85|1832.42|1822.42|35
1624803190000|2021-06-27 14:13:10|1832.53|1822.53|1832.11|1822.11|1832.7|1822.7|1832.11|1822.11|35
1624803200000|2021-06-27 14:13:20|1832.07|1822.07|1831.6|1821.6|1832.42|1822.42|1831.12|1821.12|39
1624803210000|2021-06-27 14:13:30|1831.53|1821.53|1831.22|1821.22|1831.61|1821.61|1830.93|1820.93|37
1624803220000|2021-06-27 14:13:40|1831.12|1821.12|1831.13|1821.13|1831.5|1821.5|1830.99|1820.99|40
1624803230000|2021-06-27 14:13:50|1831.11|1821.11|1831.4|1821.4|1831.75|1821.75|1830.9|1820.9|33
1624803240000|2021-06-27 14:14:00|1831.37|1821.37|1833.02|1823.02|1833.02|1823.02|1831.37|1821.37|34
1624803250000|2021-06-27 14:14:10|1833.09|1823.09|1833.06|1823.06|1833.33|1823.33|1832.87|1822.87|36
1624803260000|2021-06-27 14:14:20|1833.02|1823.02|1832.19|1822.19|1833.09|1823.09|1832.02|1822.02|35
1624803270000|2021-06-27 14:14:30|1832.21|1822.21|1831.54|1821.54|1832.31|1822.31|1831.39|1821.39|35
1624803280000|2021-06-27 14:14:40|1831.53|1821.53|1830.69|1820.69|1831.65|1821.65|1830.69|1820.69|30
1624803290000|2021-06-27 14:14:50|1830.68|1820.68|1830.85|1820.85|1830.86|1820.86|1829.29|1819.29|36
1624803300000|2021-06-27 14:15:00|1830.91|1820.91|1830.91|1820.91|1830.95|1820.95|1830.66|1820.66|31
1624803310000|2021-06-27 14:15:10|1830.99|1820.99|1831.39|1821.39|1831.91|1821.91|1830.99|1820.99|29
1624803320000|2021-06-27 14:15:20|1831.34|1821.34|1831.52|1821.52|1831.58|1821.58|1831.24|1821.24|31
1624803330000|2021-06-27 14:15:30|1831.66|1821.66|1832.57|1822.57|1832.85|1822.85|1831.66|1821.66|36
1624803340000|2021-06-27 14:15:40|1832.62|1822.62|1832.76|1822.76|1832.99|1822.99|1832.52|1822.52|38
1624803350000|2021-06-27 14:15:50|1832.78|1822.78|1832.81|1822.81|1833.12|1823.12|1832.76|1822.76|31
1624803360000|2021-06-27 14:16:00|1832.74|1822.74|1832.79|1822.79|1832.81|1822.81|1832.11|1822.11|31
1624803370000|2021-06-27 14:16:10|1832.88|1822.88|1834.24|1824.24|1834.24|1824.24|1832.88|1822.88|32
1624803380000|2021-06-27 14:16:20|1834.23|1824.23|1834.26|1824.26|1834.31|1824.31|1834.14|1824.14|31
1624803390000|2021-06-27 14:16:30|1834.24|1824.24|1834.92|1824.92|1834.92|1824.92|1834.24|1824.24|19
1624803400000|2021-06-27 14:16:40|1834.91|1824.91|1834.71|1824.71|1835.39|1825.39|1834.71|1824.71|30
1624803410000|2021-06-27 14:16:50|1834.69|1824.69|1834.49|1824.49|1835.34|1825.34|1834.41|1824.41|37
1624803420000|2021-06-27 14:17:00|1834.5|1824.5|1834.96|1824.96|1835.07|1825.07|1834.41|1824.41|33
1624803430000|2021-06-27 14:17:10|1834.95|1824.95|1834.45|1824.45|1834.97|1824.97|1834.4|1824.4|33
1624803440000|2021-06-27 14:17:20|1834.46|1824.46|1836.1|1826.1|1836.1|1826.1|1834.46|1824.46|33
1624803450000|2021-06-27 14:17:30|1836.11|1826.11|1835.4|1825.4|1836.11|1826.11|1835.39|1825.39|31
1624803460000|2021-06-27 14:17:40|1835.43|1825.43|1835.21|1825.21|1835.54|1825.54|1835.12|1825.12|27
1624803470000|2021-06-27 14:17:50|1835.2|1825.2|1835.06|1825.06|1835.46|1825.46|1835.02|1825.02|21
1624803480000|2021-06-27 14:18:00|1835|1825|1834.94|1824.94|1835.13|1825.13|1834.94|1824.94|15
1624803490000|2021-06-27 14:18:10|1834.97|1824.97|1833.71|1823.71|1834.97|1824.97|1833.67|1823.67|20
1624803500000|2021-06-27 14:18:20|1833.72|1823.72|1833.97|1823.97|1834.06|1824.06|1833.72|1823.72|28
1624803510000|2021-06-27 14:18:30|1833.8|1823.8|1833.55|1823.55|1833.83|1823.83|1833.47|1823.47|24
1624803520000|2021-06-27 14:18:40|1833.53|1823.53|1834.04|1824.04|1834.05|1824.05|1833.42|1823.42|34
1624803530000|2021-06-27 14:18:50|1834|1824|1833.44|1823.44|1834.09|1824.09|1833.25|1823.25|31
1624803540000|2021-06-27 14:19:00|1833.45|1823.45|1834.38|1824.38|1834.38|1824.38|1833.44|1823.44|33
1624803550000|2021-06-27 14:19:10|1834.43|1824.43|1833.62|1823.62|1834.59|1824.59|1833.52|1823.52|35
1624803560000|2021-06-27 14:19:20|1833.65|1823.65|1834.06|1824.06|1834.06|1824.06|1833.54|1823.54|31
1624803570000|2021-06-27 14:19:30|1834.14|1824.14|1834.11|1824.11|1834.36|1824.36|1834.08|1824.08|26
1624803580000|2021-06-27 14:19:40|1834.14|1824.14|1833.8|1823.8|1834.14|1824.14|1833.78|1823.78|24
1624803590000|2021-06-27 14:19:50|1833.77|1823.77|1833.93|1823.93|1833.98|1823.98|1833.76|1823.76|18
1624803600000|2021-06-27 14:20:00|1833.92|1823.92|1833.72|1823.72|1834.01|1824.01|1833.72|1823.72|14
1624803610000|2021-06-27 14:20:10|1833.74|1823.74|1833.92|1823.92|1833.92|1823.92|1833.72|1823.72|26
1624803620000|2021-06-27 14:20:20|1833.93|1823.93|1835.31|1825.31|1835.31|1825.31|1833.93|1823.93|35
1624803630000|2021-06-27 14:20:30|1835.33|1825.33|1835.52|1825.52|1835.58|1825.58|1835.33|1825.33|30
1624803640000|2021-06-27 14:20:40|1835.53|1825.53|1835.99|1825.99|1836.07|1826.07|1835.45|1825.45|31
1624803650000|2021-06-27 14:20:50|1835.94|1825.94|1835.04|1825.04|1836.07|1826.07|1835.03|1825.03|25
1624803660000|2021-06-27 14:21:00|1835.05|1825.05|1835.71|1825.71|1835.74|1825.74|1835.05|1825.05|33
1624803670000|2021-06-27 14:21:10|1835.8|1825.8|1835.77|1825.77|1835.86|1825.86|1835.73|1825.73|24
1624803680000|2021-06-27 14:21:20|1835.8|1825.8|1835.26|1825.26|1835.83|1825.83|1835.22|1825.22|22
1624803690000|2021-06-27 14:21:30|1835.24|1825.24|1835.67|1825.67|1835.71|1825.71|1835.14|1825.14|33
1624803700000|2021-06-27 14:21:40|1835.69|1825.69|1835.72|1825.72|1835.86|1825.86|1835.67|1825.67|27
1624803710000|2021-06-27 14:21:50|1835.77|1825.77|1835.9|1825.9|1835.96|1825.96|1835.7|1825.7|17
1624803720000|2021-06-27 14:22:00|1835.94|1825.94|1835.91|1825.91|1836.2|1826.2|1835.91|1825.91|23
1624803730000|2021-06-27 14:22:10|1835.79|1825.79|1835.48|1825.48|1835.79|1825.79|1835.47|1825.47|20
1624803740000|2021-06-27 14:22:20|1835.45|1825.45|1835.45|1825.45|1835.5|1825.5|1835.45|1825.45|10
1624803750000|2021-06-27 14:22:30|1835.44|1825.44|1835.03|1825.03|1835.44|1825.44|1835.02|1825.02|18
1624803760000|2021-06-27 14:22:40|1835.02|1825.02|1834.49|1824.49|1835.03|1825.03|1834.49|1824.49|29
1624803770000|2021-06-27 14:22:50|1834.52|1824.52|1834.85|1824.85|1834.85|1824.85|1834.46|1824.46|22
1624803780000|2021-06-27 14:23:00|1834.88|1824.88|1835.36|1825.36|1835.36|1825.36|1834.88|1824.88|28
1624803790000|2021-06-27 14:23:10|1835.37|1825.37|1835.13|1825.13|1835.53|1825.53|1835.13|1825.13|17
1624803800000|2021-06-27 14:23:20|1835.16|1825.16|1835.18|1825.18|1835.22|1825.22|1835.03|1825.03|32
1624803810000|2021-06-27 14:23:30|1835.16|1825.16|1835.31|1825.31|1835.31|1825.31|1835.08|1825.08|23
1624803820000|2021-06-27 14:23:40|1835.59|1825.59|1835.99|1825.99|1835.99|1825.99|1835.59|1825.59|11
1624803830000|2021-06-27 14:23:50|1836.03|1826.03|1836.34|1826.34|1836.42|1826.42|1836.03|1826.03|27
1624803840000|2021-06-27 14:24:00|1836.37|1826.37|1835.63|1825.63|1836.37|1826.37|1835.6|1825.6|27
1624803850000|2021-06-27 14:24:10|1835.58|1825.58|1836.12|1826.12|1836.12|1826.12|1835.56|1825.56|25
1624803860000|2021-06-27 14:24:20|1836.14|1826.14|1836.61|1826.61|1836.61|1826.61|1836.14|1826.14|21
1624803870000|2021-06-27 14:24:30|1836.63|1826.63|1836.88|1826.88|1836.88|1826.88|1836.61|1826.61|24
1624803880000|2021-06-27 14:24:40|1836.97|1826.97|1837.03|1827.03|1837.09|1827.09|1836.91|1826.91|31
1624803890000|2021-06-27 14:24:50|1837.04|1827.04|1837.09|1827.09|1837.1|1827.1|1837.01|1827.01|24
1624803900000|2021-06-27 14:25:00|1837.08|1827.08|1837.4|1827.4|1837.4|1827.4|1837.06|1827.06|21
1624803910000|2021-06-27 14:25:10|1837.41|1827.41|1838.65|1828.65|1838.98|1828.98|1837.41|1827.41|27
1624803920000|2021-06-27 14:25:20|1838.62|1828.62|1839.55|1829.55|1839.55|1829.55|1838.44|1828.44|34
1624803930000|2021-06-27 14:25:30|1839.54|1829.54|1839.99|1829.99|1840|1830|1839.49|1829.49|27
1624803940000|2021-06-27 14:25:40|1839.72|1829.72|1839.31|1829.31|1839.72|1829.72|1839.2|1829.2|33
1624803950000|2021-06-27 14:25:50|1839.33|1829.33|1839.45|1829.45|1839.48|1829.48|1839.25|1829.25|31
1624803960000|2021-06-27 14:26:00|1839.44|1829.44|1839.57|1829.57|1839.6|1829.6|1839.43|1829.43|30
1624803970000|2021-06-27 14:26:10|1839.52|1829.52|1838.2|1828.2|1839.52|1829.52|1838.05|1828.05|27
1624803980000|2021-06-27 14:26:20|1838.19|1828.19|1838.31|1828.31|1838.32|1828.32|1838.17|1828.17|21
1624803990000|2021-06-27 14:26:30|1838.3|1828.3|1838.28|1828.28|1838.33|1828.33|1838.27|1828.27|19
1624804000000|2021-06-27 14:26:40|1838.52|1828.52|1839.03|1829.03|1839.04|1829.04|1838.51|1828.51|33
1624804010000|2021-06-27 14:26:50|1839.05|1829.05|1838.87|1828.87|1839.38|1829.38|1838.87|1828.87|27
1624804020000|2021-06-27 14:27:00|1838.86|1828.86|1837.21|1827.21|1838.86|1828.86|1837.21|1827.21|40
1624804030000|2021-06-27 14:27:10|1837.27|1827.27|1836.62|1826.62|1837.47|1827.47|1836.6|1826.6|23
1624804040000|2021-06-27 14:27:20|1836.63|1826.63|1837.49|1827.49|1837.58|1827.58|1836.63|1826.63|25
1624804050000|2021-06-27 14:27:30|1837.52|1827.52|1837.48|1827.48|1837.54|1827.54|1837.05|1827.05|29
1624804060000|2021-06-27 14:27:40|1837.5|1827.5|1837.37|1827.37|1837.58|1827.58|1837.27|1827.27|34
1624804070000|2021-06-27 14:27:50|1837.32|1827.32|1837.45|1827.45|1837.53|1827.53|1837.32|1827.32|28
1624804080000|2021-06-27 14:28:00|1837.43|1827.43|1836.6|1826.6|1837.43|1827.43|1836.55|1826.55|26
1624804090000|2021-06-27 14:28:10|1836.59|1826.59|1836.03|1826.03|1836.63|1826.63|1836.03|1826.03|33
1624804100000|2021-06-27 14:28:20|1836.08|1826.08|1835.8|1825.8|1836.08|1826.08|1835.73|1825.73|19
1624804110000|2021-06-27 14:28:30|1835.77|1825.77|1835.01|1825.01|1835.79|1825.79|1834.98|1824.98|32
1624804120000|2021-06-27 14:28:40|1834.98|1824.98|1834.94|1824.94|1835.55|1825.55|1834.83|1824.83|35
1624804130000|2021-06-27 14:28:50|1834.88|1824.88|1835.16|1825.16|1835.16|1825.16|1834.88|1824.88|18
1624804140000|2021-06-27 14:29:00|1835.19|1825.19|1835.6|1825.6|1836.02|1826.02|1835.19|1825.19|26
1624804150000|2021-06-27 14:29:10|1835.56|1825.56|1834.91|1824.91|1835.56|1825.56|1834.9|1824.9|30
1624804160000|2021-06-27 14:29:20|1834.92|1824.92|1834.78|1824.78|1835.05|1825.05|1834.78|1824.78|20
1624804170000|2021-06-27 14:29:30|1834.84|1824.84|1834.74|1824.74|1834.89|1824.89|1834.65|1824.65|24
1624804180000|2021-06-27 14:29:40|1834.67|1824.67|1833.74|1823.74|1834.74|1824.74|1833.74|1823.74|28
1624804190000|2021-06-27 14:29:50|1833.72|1823.72|1833.46|1823.46|1833.72|1823.72|1833.46|1823.46|17
1624804200000|2021-06-27 14:30:00|1833.42|1823.42|1835.05|1825.05|1835.05|1825.05|1833.21|1823.21|32
1624804210000|2021-06-27 14:30:10|1834.99|1824.99|1836.66|1826.66|1836.66|1826.66|1834.82|1824.82|37
1624804220000|2021-06-27 14:30:20|1836.56|1826.56|1835.98|1825.98|1836.62|1826.62|1835.79|1825.79|35
1624804230000|2021-06-27 14:30:30|1836|1826|1836.36|1826.36|1836.37|1826.37|1835.44|1825.44|29
1624804240000|2021-06-27 14:30:40|1836.4|1826.4|1836.76|1826.76|1836.77|1826.77|1836.3|1826.3|32
1624804250000|2021-06-27 14:30:50|1836.87|1826.87|1837.32|1827.32|1837.35|1827.35|1836.87|1826.87|24
1624804260000|2021-06-27 14:31:00|1837.08|1827.08|1837.73|1827.73|1837.73|1827.73|1836.98|1826.98|30
1624804270000|2021-06-27 14:31:10|1837.76|1827.76|1838.59|1828.59|1838.7|1828.7|1837.76|1827.76|36
1624804280000|2021-06-27 14:31:20|1838.6|1828.6|1839.26|1829.26|1839.41|1829.41|1838.54|1828.54|37
1624804290000|2021-06-27 14:31:30|1839.3|1829.3|1839.21|1829.21|1839.75|1829.75|1839.21|1829.21|29
1624804300000|2021-06-27 14:31:40|1839.25|1829.25|1838.96|1828.96|1839.27|1829.27|1838.92|1828.92|38
1624804310000|2021-06-27 14:31:50|1838.89|1828.89|1839.45|1829.45|1839.45|1829.45|1838.59|1828.59|25
1624804320000|2021-06-27 14:32:00|1839.42|1829.42|1839.71|1829.71|1839.76|1829.76|1839.16|1829.16|31
1624804330000|2021-06-27 14:32:10|1839.75|1829.75|1841.03|1831.03|1841.03|1831.03|1839.75|1829.75|30
1624804340000|2021-06-27 14:32:20|1841.07|1831.07|1840.74|1830.74|1841.97|1831.97|1840.33|1830.33|36
1624804350000|2021-06-27 14:32:30|1840.77|1830.77|1840.68|1830.68|1841.12|1831.12|1840.6|1830.6|30
1624804360000|2021-06-27 14:32:40|1840.7|1830.7|1840.79|1830.79|1840.8|1830.8|1840.67|1830.67|31
1624804370000|2021-06-27 14:32:50|1840.81|1830.81|1840.14|1830.14|1840.97|1830.97|1840.02|1830.02|32
1624804380000|2021-06-27 14:33:00|1840.15|1830.15|1839.81|1829.81|1840.3|1830.3|1839.46|1829.46|37
1624804390000|2021-06-27 14:33:10|1840.15|1830.15|1841.93|1831.93|1841.93|1831.93|1840.15|1830.15|33
1624804400000|2021-06-27 14:33:20|1841.97|1831.97|1841.78|1831.78|1842.1|1832.1|1841.61|1831.61|32
1624804410000|2021-06-27 14:33:30|1841.79|1831.79|1841.55|1831.55|1842.07|1832.07|1841.55|1831.55|34
1624804420000|2021-06-27 14:33:40|1841.5|1831.5|1844.08|1834.08|1844.08|1834.08|1841.5|1831.5|38
1624804430000|2021-06-27 14:33:50|1844.2|1834.2|1844.45|1834.45|1845.19|1835.19|1844.13|1834.13|36
1624804440000|2021-06-27 14:34:00|1844.4|1834.4|1844.2|1834.2|1844.4|1834.4|1843.84|1833.84|39
1624804450000|2021-06-27 14:34:10|1844.21|1834.21|1844.17|1834.17|1844.47|1834.47|1843.96|1833.96|33
1624804460000|2021-06-27 14:34:20|1844.07|1834.07|1842.52|1832.52|1844.07|1834.07|1842.52|1832.52|38
1624804470000|2021-06-27 14:34:30|1842.53|1832.53|1843.28|1833.28|1843.31|1833.31|1842.46|1832.46|37
1624804480000|2021-06-27 14:34:40|1843.3|1833.3|1843.38|1833.38|1843.4|1833.4|1843.13|1833.13|32
1624804490000|2021-06-27 14:34:50|1843.44|1833.44|1843.64|1833.64|1843.94|1833.94|1843.44|1833.44|34
1624804500000|2021-06-27 14:35:00|1843.41|1833.41|1842.41|1832.41|1843.41|1833.41|1842.41|1832.41|38
1624804510000|2021-06-27 14:35:10|1842.45|1832.45|1841.9|1831.9|1842.48|1832.48|1841.9|1831.9|31
1624804520000|2021-06-27 14:35:20|1841.89|1831.89|1841.08|1831.08|1841.89|1831.89|1841.02|1831.02|26
1624804530000|2021-06-27 14:35:30|1841.05|1831.05|1841.75|1831.75|1841.93|1831.93|1841.02|1831.02|33
1624804540000|2021-06-27 14:35:40|1841.72|1831.72|1841.56|1831.56|1841.78|1831.78|1841.11|1831.11|32
1624804550000|2021-06-27 14:35:50|1841.54|1831.54|1841.07|1831.07|1841.55|1831.55|1841.07|1831.07|30
1624804560000|2021-06-27 14:36:00|1841.1|1831.1|1841.03|1831.03|1841.23|1831.23|1840.97|1830.97|32
1624804570000|2021-06-27 14:36:10|1841|1831|1840.87|1830.87|1841|1831|1840.57|1830.57|26
1624804580000|2021-06-27 14:36:20|1840.86|1830.86|1840.89|1830.89|1840.92|1830.92|1840.79|1830.79|19
1624804590000|2021-06-27 14:36:30|1840.92|1830.92|1841.93|1831.93|1841.95|1831.95|1840.89|1830.89|31
1624804600000|2021-06-27 14:36:40|1841.97|1831.97|1842.32|1832.32|1842.83|1832.83|1841.97|1831.97|33
1624804610000|2021-06-27 14:36:50|1842.28|1832.28|1842.68|1832.68|1842.98|1832.98|1841.59|1831.59|33
1624804620000|2021-06-27 14:37:00|1842.66|1832.66|1842.8|1832.8|1842.92|1832.92|1842.6|1832.6|24
1624804630000|2021-06-27 14:37:10|1842.88|1832.88|1843.52|1833.52|1843.58|1833.58|1842.88|1832.88|29
1624804640000|2021-06-27 14:37:20|1843.55|1833.55|1843.27|1833.27|1843.69|1833.69|1843.27|1833.27|31
1624804650000|2021-06-27 14:37:30|1843.25|1833.25|1843.03|1833.03|1843.31|1833.31|1843.02|1833.02|26
1624804660000|2021-06-27 14:37:40|1843.02|1833.02|1843.23|1833.23|1843.25|1833.25|1843.02|1833.02|24
1624804670000|2021-06-27 14:37:50|1843.21|1833.21|1842.96|1832.96|1843.23|1833.23|1842.96|1832.96|30
1624804680000|2021-06-27 14:38:00|1842.87|1832.87|1842.62|1832.62|1843.12|1833.12|1842.61|1832.61|35
1624804690000|2021-06-27 14:38:10|1842.64|1832.64|1842.56|1832.56|1842.68|1832.68|1842.36|1832.36|28
1624804700000|2021-06-27 14:38:20|1842.48|1832.48|1842.41|1832.41|1842.57|1832.57|1842.31|1832.31|20
1624804710000|2021-06-27 14:38:30|1842.45|1832.45|1842.35|1832.35|1842.62|1832.62|1842.35|1832.35|25
1624804720000|2021-06-27 14:38:40|1842.34|1832.34|1842.21|1832.21|1842.34|1832.34|1842.06|1832.06|30
1624804730000|2021-06-27 14:38:50|1842.27|1832.27|1842.32|1832.32|1842.59|1832.59|1842.22|1832.22|31
1624804740000|2021-06-27 14:39:00|1842.29|1832.29|1842.04|1832.04|1842.29|1832.29|1842.04|1832.04|23
1624804750000|2021-06-27 14:39:10|1842.05|1832.05|1841.6|1831.6|1842.12|1832.12|1841.47|1831.47|29
1624804760000|2021-06-27 14:39:20|1841.51|1831.51|1840.87|1830.87|1841.58|1831.58|1840.82|1830.82|34
1624804770000|2021-06-27 14:39:30|1840.85|1830.85|1840.65|1830.65|1840.96|1830.96|1840.65|1830.65|22
1624804780000|2021-06-27 14:39:40|1840.63|1830.63|1841.74|1831.74|1841.74|1831.74|1840.63|1830.63|32
1624804790000|2021-06-27 14:39:50|1841.8|1831.8|1842.08|1832.08|1842.68|1832.68|1841.8|1831.8|40
1624804800000|2021-06-27 14:40:00|1842.02|1832.02|1841.45|1831.45|1842.05|1832.05|1841.39|1831.39|31
1624804810000|2021-06-27 14:40:10|1841.46|1831.46|1840.53|1830.53|1841.49|1831.49|1840.5|1830.5|30
1624804820000|2021-06-27 14:40:20|1840.55|1830.55|1840.73|1830.73|1840.88|1830.88|1840.55|1830.55|32
1624804830000|2021-06-27 14:40:30|1840.78|1830.78|1840.62|1830.62|1840.78|1830.78|1840.61|1830.61|33
1624804840000|2021-06-27 14:40:40|1840.64|1830.64|1840.22|1830.22|1840.74|1830.74|1840.17|1830.17|30
1624804850000|2021-06-27 14:40:50|1840.23|1830.23|1840.81|1830.81|1840.83|1830.83|1840.22|1830.22|32
1624804860000|2021-06-27 14:41:00|1840.91|1830.91|1841.72|1831.72|1841.72|1831.72|1840.91|1830.91|34
1624804870000|2021-06-27 14:41:10|1841.76|1831.76|1842.37|1832.37|1842.37|1832.37|1841.76|1831.76|29
1624804880000|2021-06-27 14:41:20|1842.39|1832.39|1842.46|1832.46|1842.8|1832.8|1842.39|1832.39|25
1624804890000|2021-06-27 14:41:30|1842.48|1832.48|1842.55|1832.55|1842.69|1832.69|1842.48|1832.48|25
1624804900000|2021-06-27 14:41:40|1842.53|1832.53|1842.32|1832.32|1842.53|1832.53|1842.3|1832.3|9
1624804910000|2021-06-27 14:41:50|1842.31|1832.31|1843.18|1833.18|1843.25|1833.25|1842.3|1832.3|22
1624804920000|2021-06-27 14:42:00|1843.16|1833.16|1842.92|1832.92|1843.35|1833.35|1842.86|1832.86|33
1624804930000|2021-06-27 14:42:10|1842.93|1832.93|1843.03|1833.03|1843.09|1833.09|1842.42|1832.42|33
1624804940000|2021-06-27 14:42:20|1843.04|1833.04|1843.61|1833.61|1843.69|1833.69|1843|1833|30
1624804950000|2021-06-27 14:42:30|1843.59|1833.59|1843.48|1833.48|1843.74|1833.74|1843.48|1833.48|23
1624804960000|2021-06-27 14:42:40|1843.42|1833.42|1844.69|1834.69|1844.94|1834.94|1843.42|1833.42|35
1624804970000|2021-06-27 14:42:50|1844.75|1834.75|1844.66|1834.66|1844.8|1834.8|1844.36|1834.36|33
1624804980000|2021-06-27 14:43:00|1844.61|1834.61|1846.05|1836.05|1846.05|1836.05|1844.6|1834.6|35
1624804990000|2021-06-27 14:43:10|1846.01|1836.01|1845.71|1835.71|1846.09|1836.09|1845.66|1835.66|33
1624805000000|2021-06-27 14:43:20|1845.75|1835.75|1844.93|1834.93|1845.75|1835.75|1844.82|1834.82|30
1624805010000|2021-06-27 14:43:30|1844.91|1834.91|1844.76|1834.76|1844.91|1834.91|1844.57|1834.57|26
1624805020000|2021-06-27 14:43:40|1844.75|1834.75|1845.12|1835.12|1845.14|1835.14|1844.44|1834.44|30
1624805030000|2021-06-27 14:43:50|1845.06|1835.06|1844.17|1834.17|1845.06|1835.06|1843.84|1833.84|29
1624805040000|2021-06-27 14:44:00|1844.43|1834.43|1843.66|1833.66|1844.52|1834.52|1843.61|1833.61|35
1624805050000|2021-06-27 14:44:10|1843.63|1833.63|1843.18|1833.18|1843.71|1833.71|1843.15|1833.15|31
1624805060000|2021-06-27 14:44:20|1843.17|1833.17|1843.15|1833.15|1843.73|1833.73|1843.1|1833.1|32
1624805070000|2021-06-27 14:44:30|1843.18|1833.18|1842.9|1832.9|1843.27|1833.27|1842.79|1832.79|26
1624805080000|2021-06-27 14:44:40|1842.92|1832.92|1842.92|1832.92|1843|1833|1842.88|1832.88|33
1624805090000|2021-06-27 14:44:50|1842.95|1832.95|1843.19|1833.19|1843.25|1833.25|1842.91|1832.91|34
1624805100000|2021-06-27 14:45:00|1843.14|1833.14|1843.09|1833.09|1843.26|1833.26|1843.09|1833.09|13
1624805110000|2021-06-27 14:45:10|1843.07|1833.07|1842.47|1832.47|1843.07|1833.07|1842.47|1832.47|20
1624805120000|2021-06-27 14:45:20|1842.49|1832.49|1842.69|1832.69|1842.8|1832.8|1842.49|1832.49|24
1624805130000|2021-06-27 14:45:30|1842.71|1832.71|1843.52|1833.52|1843.52|1833.52|1842.71|1832.71|25
1624805140000|2021-06-27 14:45:40|1843.54|1833.54|1844.07|1834.07|1844.07|1834.07|1843.54|1833.54|35
1624805150000|2021-06-27 14:45:50|1844.08|1834.08|1844.65|1834.65|1844.73|1834.73|1844.08|1834.08|25
1624805160000|2021-06-27 14:46:00|1844.64|1834.64|1845.18|1835.18|1845.18|1835.18|1844.48|1834.48|28
1624805170000|2021-06-27 14:46:10|1845.21|1835.21|1846.33|1836.33|1846.47|1836.47|1845.08|1835.08|37
1624805180000|2021-06-27 14:46:20|1846.26|1836.26|1845.73|1835.73|1846.32|1836.32|1845.7|1835.7|32
1624805190000|2021-06-27 14:46:30|1845.76|1835.76|1845.88|1835.88|1846.04|1836.04|1845.74|1835.74|31
1624805200000|2021-06-27 14:46:40|1845.87|1835.87|1845.68|1835.68|1845.95|1835.95|1845.66|1835.66|29
1624805210000|2021-06-27 14:46:50|1845.61|1835.61|1845.96|1835.96|1846.05|1836.05|1844.46|1834.46|37
1624805220000|2021-06-27 14:47:00|1845.99|1835.99|1846.7|1836.7|1846.7|1836.7|1845.84|1835.84|32
1624805230000|2021-06-27 14:47:10|1846.73|1836.73|1845.86|1835.86|1846.73|1836.73|1845.86|1835.86|35
1624805240000|2021-06-27 14:47:20|1846.01|1836.01|1845|1835|1846.02|1836.02|1845|1835|31
1624805250000|2021-06-27 14:47:30|1845.05|1835.05|1844.76|1834.76|1845.16|1835.16|1844.76|1834.76|27
1624805260000|2021-06-27 14:47:40|1844.73|1834.73|1844.52|1834.52|1845|1835|1844.39|1834.39|28
1624805270000|2021-06-27 14:47:50|1844.46|1834.46|1844.27|1834.27|1844.48|1834.48|1844.15|1834.15|29
1624805280000|2021-06-27 14:48:00|1844.26|1834.26|1843.58|1833.58|1844.32|1834.32|1843.58|1833.58|29
1624805290000|2021-06-27 14:48:10|1843.57|1833.57|1843.5|1833.5|1843.57|1833.57|1843.26|1833.26|29
1624805300000|2021-06-27 14:48:20|1843.54|1833.54|1844.11|1834.11|1844.22|1834.22|1843.54|1833.54|33
1624805310000|2021-06-27 14:48:30|1844.07|1834.07|1844.23|1834.23|1844.35|1834.35|1844.04|1834.04|31
1624805320000|2021-06-27 14:48:40|1844.24|1834.24|1843.92|1833.92|1844.24|1834.24|1843.89|1833.89|16
1624805330000|2021-06-27 14:48:50|1843.89|1833.89|1843.63|1833.63|1843.89|1833.89|1843.59|1833.59|15
1624805340000|2021-06-27 14:49:00|1843.65|1833.65|1843.61|1833.61|1843.84|1833.84|1843.56|1833.56|16
1624805350000|2021-06-27 14:49:10|1843.6|1833.6|1843.71|1833.71|1843.71|1833.71|1843.53|1833.53|13
1624805360000|2021-06-27 14:49:20|1843.72|1833.72|1843.79|1833.79|1843.89|1833.89|1843.7|1833.7|18
1624805370000|2021-06-27 14:49:30|1843.78|1833.78|1843.81|1833.81|1843.83|1833.83|1843.77|1833.77|22
1624805380000|2021-06-27 14:49:40|1843.8|1833.8|1843.67|1833.67|1843.8|1833.8|1843.67|1833.67|18
1624805390000|2021-06-27 14:49:50|1843.68|1833.68|1845.18|1835.18|1845.2|1835.2|1843.67|1833.67|39
1624805400000|2021-06-27 14:50:00|1845.15|1835.15|1844.91|1834.91|1845.27|1835.27|1844.91|1834.91|31
1624805410000|2021-06-27 14:50:10|1844.73|1834.73|1844.23|1834.23|1844.73|1834.73|1844.23|1834.23|30
1624805420000|2021-06-27 14:50:20|1844.21|1834.21|1843.73|1833.73|1844.25|1834.25|1843.72|1833.72|20
1624805430000|2021-06-27 14:50:30|1843.74|1833.74|1843.8|1833.8|1844.39|1834.39|1843.72|1833.72|32
1624805440000|2021-06-27 14:50:40|1843.79|1833.79|1843.68|1833.68|1843.91|1833.91|1843.68|1833.68|27
1624805450000|2021-06-27 14:50:50|1843.66|1833.66|1844.29|1834.29|1844.32|1834.32|1843.39|1833.39|36
1624805460000|2021-06-27 14:51:00|1844.33|1834.33|1844.8|1834.8|1844.8|1834.8|1844.31|1834.31|21
1624805470000|2021-06-27 14:51:10|1844.81|1834.81|1844.5|1834.5|1844.96|1834.96|1844.46|1834.46|31
1624805480000|2021-06-27 14:51:20|1844.49|1834.49|1844.56|1834.56|1844.75|1834.75|1844.43|1834.43|31
1624805490000|2021-06-27 14:51:30|1844.57|1834.57|1844.71|1834.71|1844.85|1834.85|1844.57|1834.57|28
1624805500000|2021-06-27 14:51:40|1844.89|1834.89|1844.86|1834.86|1844.93|1834.93|1844.84|1834.84|20
1624805510000|2021-06-27 14:51:50|1844.85|1834.85|1845.08|1835.08|1845.1|1835.1|1844.85|1834.85|7
1624805520000|2021-06-27 14:52:00|1845.1|1835.1|1844.47|1834.47|1845.16|1835.16|1844.46|1834.46|28
1624805530000|2021-06-27 14:52:10|1844.46|1834.46|1844.18|1834.18|1844.48|1834.48|1844.18|1834.18|22
1624805540000|2021-06-27 14:52:20|1844.16|1834.16|1843.81|1833.81|1844.16|1834.16|1843.8|1833.8|22
1624805550000|2021-06-27 14:52:30|1843.82|1833.82|1843.69|1833.69|1843.85|1833.85|1843.69|1833.69|21
1624805560000|2021-06-27 14:52:40|1843.64|1833.64|1844.17|1834.17|1844.38|1834.38|1843.6|1833.6|31
1624805570000|2021-06-27 14:52:50|1844.14|1834.14|1844.04|1834.04|1844.18|1834.18|1844.03|1834.03|21
1624805580000|2021-06-27 14:53:00|1844.03|1834.03|1843.78|1833.78|1844.05|1834.05|1843.71|1833.71|26
1624805590000|2021-06-27 14:53:10|1843.77|1833.77|1843.49|1833.49|1843.77|1833.77|1843.4|1833.4|22
1624805600000|2021-06-27 14:53:20|1843.5|1833.5|1843.48|1833.48|1843.51|1833.51|1843.44|1833.44|29
1624805610000|2021-06-27 14:53:30|1843.46|1833.46|1843.29|1833.29|1843.48|1833.48|1843.28|1833.28|22
1624805620000|2021-06-27 14:53:40|1843.3|1833.3|1843.27|1833.27|1843.32|1833.32|1843.27|1833.27|13
1624805630000|2021-06-27 14:53:50|1843.22|1833.22|1843.16|1833.16|1843.25|1833.25|1843.15|1833.15|17
1624805640000|2021-06-27 14:54:00|1843.18|1833.18|1842.81|1832.81|1843.58|1833.58|1842.77|1832.77|33
1624805650000|2021-06-27 14:54:10|1842.77|1832.77|1842.28|1832.28|1842.77|1832.77|1842.26|1832.26|21
1624805660000|2021-06-27 14:54:20|1842.25|1832.25|1842.03|1832.03|1842.25|1832.25|1842.03|1832.03|13
1624805670000|2021-06-27 14:54:30|1842.01|1832.01|1842.42|1832.42|1842.42|1832.42|1842.01|1832.01|20
1624805680000|2021-06-27 14:54:40|1842.39|1832.39|1842.38|1832.38|1842.47|1832.47|1842.38|1832.38|11
1624805690000|2021-06-27 14:54:50|1842.39|1832.39|1842.39|1832.39|1842.45|1832.45|1842.37|1832.37|11
1624805700000|2021-06-27 14:55:00|1842.36|1832.36|1842.32|1832.32|1842.36|1832.36|1842.21|1832.21|23
1624805710000|2021-06-27 14:55:10|1842.3|1832.3|1841.98|1831.98|1842.3|1832.3|1841.96|1831.96|20
1624805720000|2021-06-27 14:55:20|1841.86|1831.86|1841.78|1831.78|1841.91|1831.91|1841.77|1831.77|23
1624805730000|2021-06-27 14:55:30|1841.81|1831.81|1841.9|1831.9|1841.9|1831.9|1841.71|1831.71|13
1624805740000|2021-06-27 14:55:40|1841.89|1831.89|1841.4|1831.4|1841.9|1831.9|1841.4|1831.4|28
1624805750000|2021-06-27 14:55:50|1841.39|1831.39|1841.29|1831.29|1841.39|1831.39|1841.22|1831.22|22
1624805760000|2021-06-27 14:56:00|1841.3|1831.3|1841.41|1831.41|1841.42|1831.42|1841.3|1831.3|20
1624805770000|2021-06-27 14:56:10|1841.4|1831.4|1841.27|1831.27|1841.41|1831.41|1841.27|1831.27|12
1624805780000|2021-06-27 14:56:20|1841.26|1831.26|1841.17|1831.17|1841.29|1831.29|1841.17|1831.17|9
1624805790000|2021-06-27 14:56:30|1841.18|1831.18|1840.84|1830.84|1841.19|1831.19|1840.84|1830.84|29
1624805800000|2021-06-27 14:56:40|1840.86|1830.86|1840.56|1830.56|1840.93|1830.93|1840.47|1830.47|22
1624805810000|2021-06-27 14:56:50|1840.55|1830.55|1839.76|1829.76|1840.55|1830.55|1839.75|1829.75|27
1624805820000|2021-06-27 14:57:00|1839.75|1829.75|1840.57|1830.57|1840.87|1830.87|1839.75|1829.75|28
1624805830000|2021-06-27 14:57:10|1840.53|1830.53|1840.71|1830.71|1840.71|1830.71|1840.5|1830.5|13
1624805840000|2021-06-27 14:57:20|1840.75|1830.75|1842.12|1832.12|1842.12|1832.12|1840.75|1830.75|27
1624805850000|2021-06-27 14:57:30|1842.15|1832.15|1842.57|1832.57|1842.88|1832.88|1841.9|1831.9|27
1624805860000|2021-06-27 14:57:40|1842.48|1832.48|1842.33|1832.33|1842.8|1832.8|1842.24|1832.24|36
1624805870000|2021-06-27 14:57:50|1842.32|1832.32|1842.54|1832.54|1842.59|1832.59|1842.32|1832.32|17
1624805880000|2021-06-27 14:58:00|1842.5|1832.5|1842.93|1832.93|1842.95|1832.95|1842.5|1832.5|23
1624805890000|2021-06-27 14:58:10|1842.92|1832.92|1842.95|1832.95|1842.97|1832.97|1842.91|1832.91|21
1624805900000|2021-06-27 14:58:20|1842.97|1832.97|1842.68|1832.68|1842.97|1832.97|1842.68|1832.68|23
1624805910000|2021-06-27 14:58:30|1842.69|1832.69|1843.78|1833.78|1843.78|1833.78|1842.69|1832.69|33
1624805920000|2021-06-27 14:58:40|1843.97|1833.97|1843.44|1833.44|1843.97|1833.97|1843.11|1833.11|33
1624805930000|2021-06-27 14:58:50|1843.5|1833.5|1844.62|1834.62|1844.68|1834.68|1843.5|1833.5|33
1624805940000|2021-06-27 14:59:00|1844.59|1834.59|1844.49|1834.49|1844.63|1834.63|1844.19|1834.19|31
1624805950000|2021-06-27 14:59:10|1844.48|1834.48|1844.53|1834.53|1844.6|1834.6|1844.46|1834.46|25
1624805960000|2021-06-27 14:59:20|1844.56|1834.56|1845.75|1835.75|1845.75|1835.75|1844.56|1834.56|29
1624805970000|2021-06-27 14:59:30|1845.76|1835.76|1845.81|1835.81|1846.06|1836.06|1845.75|1835.75|30
1624805980000|2021-06-27 14:59:40|1845.87|1835.87|1845.75|1835.75|1845.87|1835.87|1845.58|1835.58|24
1624805990000|2021-06-27 14:59:50|1845.77|1835.77|1845.89|1835.89|1845.91|1835.91|1845.67|1835.67|26
1624806000000|2021-06-27 15:00:00|1845.87|1835.87|1844.18|1834.18|1845.87|1835.87|1843.88|1833.88|37
1624806010000|2021-06-27 15:00:10|1844.24|1834.24|1843.67|1833.67|1844.34|1834.34|1843.07|1833.07|33
1624806020000|2021-06-27 15:00:20|1843.76|1833.76|1844.31|1834.31|1844.48|1834.48|1843.73|1833.73|30
1624806030000|2021-06-27 15:00:30|1844.28|1834.28|1843.73|1833.73|1844.28|1834.28|1842.97|1832.97|33
1624806040000|2021-06-27 15:00:40|1843.75|1833.75|1843.94|1833.94|1843.99|1833.99|1843.75|1833.75|36
1624806050000|2021-06-27 15:00:50|1843.91|1833.91|1843.11|1833.11|1843.91|1833.91|1843|1833|33
1624806060000|2021-06-27 15:01:00|1843.1|1833.1|1842.24|1832.24|1843.16|1833.16|1842.24|1832.24|33
1624806070000|2021-06-27 15:01:10|1842.23|1832.23|1842.2|1832.2|1842.25|1832.25|1842.17|1832.17|20
1624806080000|2021-06-27 15:01:20|1842.12|1832.12|1841.84|1831.84|1842.17|1832.17|1841.84|1831.84|25
1624806090000|2021-06-27 15:01:30|1841.86|1831.86|1842.18|1832.18|1842.32|1832.32|1841.85|1831.85|32
1624806100000|2021-06-27 15:01:40|1842.17|1832.17|1841.96|1831.96|1842.2|1832.2|1841.94|1831.94|27
1624806110000|2021-06-27 15:01:50|1841.95|1831.95|1841.4|1831.4|1841.98|1831.98|1841.32|1831.32|30
1624806120000|2021-06-27 15:02:00|1841.44|1831.44|1841.99|1831.99|1842.04|1832.04|1841.44|1831.44|30
1624806130000|2021-06-27 15:02:10|1842.01|1832.01|1841.16|1831.16|1842.04|1832.04|1841.16|1831.16|27
1624806140000|2021-06-27 15:02:20|1841.17|1831.17|1841.18|1831.18|1841.24|1831.24|1841.16|1831.16|17
1624806150000|2021-06-27 15:02:30|1841.17|1831.17|1840.93|1830.93|1841.17|1831.17|1840.85|1830.85|15
1624806160000|2021-06-27 15:02:40|1840.94|1830.94|1840.81|1830.81|1840.94|1830.94|1840.79|1830.79|20
1624806170000|2021-06-27 15:02:50|1840.78|1830.78|1841.74|1831.74|1841.82|1831.82|1840.78|1830.78|30
1624806180000|2021-06-27 15:03:00|1841.73|1831.73|1840.83|1830.83|1841.75|1831.75|1840.83|1830.83|36
1624806190000|2021-06-27 15:03:10|1840.87|1830.87|1841.34|1831.34|1841.37|1831.37|1840.87|1830.87|23
1624806200000|2021-06-27 15:03:20|1841.32|1831.32|1841.38|1831.38|1841.41|1831.41|1841.17|1831.17|26
1624806210000|2021-06-27 15:03:30|1841.43|1831.43|1841.41|1831.41|1841.48|1831.48|1841.34|1831.34|19
1624806220000|2021-06-27 15:03:40|1841.46|1831.46|1841.38|1831.38|1841.46|1831.46|1841.29|1831.29|15
1624806230000|2021-06-27 15:03:50|1841.4|1831.4|1842.59|1832.59|1842.68|1832.68|1841.4|1831.4|29
1624806240000|2021-06-27 15:04:00|1842.57|1832.57|1842.77|1832.77|1842.88|1832.88|1842.57|1832.57|29
1624806250000|2021-06-27 15:04:10|1842.73|1832.73|1842.77|1832.77|1842.82|1832.82|1842.69|1832.69|14
1624806260000|2021-06-27 15:04:20|1842.75|1832.75|1842.29|1832.29|1842.75|1832.75|1842.29|1832.29|28
1624806270000|2021-06-27 15:04:30|1842.24|1832.24|1841.71|1831.71|1842.25|1832.25|1841.71|1831.71|17
1624806280000|2021-06-27 15:04:40|1841.68|1831.68|1841.57|1831.57|1841.68|1831.68|1841.45|1831.45|28
1624806290000|2021-06-27 15:04:50|1841.6|1831.6|1841.85|1831.85|1841.85|1831.85|1841.6|1831.6|14
1624806300000|2021-06-27 15:05:00|1841.86|1831.86|1841.29|1831.29|1841.87|1831.87|1841.29|1831.29|26
1624806310000|2021-06-27 15:05:10|1841.31|1831.31|1841.32|1831.32|1841.43|1831.43|1841.28|1831.28|27
1624806320000|2021-06-27 15:05:20|1841.31|1831.31|1841.1|1831.1|1841.31|1831.31|1841.09|1831.09|15
1624806330000|2021-06-27 15:05:30|1841.11|1831.11|1841.08|1831.08|1841.12|1831.12|1841.08|1831.08|21
1624806340000|2021-06-27 15:05:40|1841.13|1831.13|1841.31|1831.31|1841.43|1831.43|1841.13|1831.13|15
1624806350000|2021-06-27 15:05:50|1841.3|1831.3|1841.22|1831.22|1841.31|1831.31|1841.1|1831.1|27
1624806360000|2021-06-27 15:06:00|1841.19|1831.19|1842.54|1832.54|1842.54|1832.54|1841.19|1831.19|27
1624806370000|2021-06-27 15:06:10|1842.78|1832.78|1843.16|1833.16|1843.68|1833.68|1842.78|1832.78|29
1624806380000|2021-06-27 15:06:20|1843.15|1833.15|1843.56|1833.56|1843.69|1833.69|1842.98|1832.98|33
1624806390000|2021-06-27 15:06:30|1843.61|1833.61|1844.19|1834.19|1844.35|1834.35|1843.44|1833.44|34
1624806400000|2021-06-27 15:06:40|1844.2|1834.2|1844.2|1834.2|1844.47|1834.47|1844.04|1834.04|36
1624806410000|2021-06-27 15:06:50|1844.21|1834.21|1844.87|1834.87|1845.04|1835.04|1844.21|1834.21|35
1624806420000|2021-06-27 15:07:00|1844.84|1834.84|1844.86|1834.86|1844.96|1834.96|1844.78|1834.78|25
1624806430000|2021-06-27 15:07:10|1844.91|1834.91|1844.33|1834.33|1844.91|1834.91|1844|1834|29
1624806440000|2021-06-27 15:07:20|1844.29|1834.29|1843.23|1833.23|1844.36|1834.36|1843.18|1833.18|30
1624806450000|2021-06-27 15:07:30|1843.26|1833.26|1843.64|1833.64|1843.64|1833.64|1843.18|1833.18|28
1624806460000|2021-06-27 15:07:40|1843.63|1833.63|1843.96|1833.96|1844.02|1834.02|1843.28|1833.28|34
1624806470000|2021-06-27 15:07:50|1844|1834|1844.5|1834.5|1844.5|1834.5|1844|1834|30
1624806480000|2021-06-27 15:08:00|1844.34|1834.34|1843.37|1833.37|1844.34|1834.34|1843.37|1833.37|32
1624806490000|2021-06-27 15:08:10|1843.36|1833.36|1843.6|1833.6|1843.66|1833.66|1843.31|1833.31|26
1624806500000|2021-06-27 15:08:20|1843.65|1833.65|1844.11|1834.11|1844.11|1834.11|1843.62|1833.62|20
1624806510000|2021-06-27 15:08:30|1844.23|1834.23|1844.73|1834.73|1844.86|1834.86|1844.23|1834.23|37
1624806520000|2021-06-27 15:08:40|1844.74|1834.74|1845.1|1835.1|1845.1|1835.1|1844.74|1834.74|27
1624806530000|2021-06-27 15:08:50|1845.09|1835.09|1844.94|1834.94|1845.09|1835.09|1844.85|1834.85|25
1624806540000|2021-06-27 15:09:00|1844.97|1834.97|1845.27|1835.27|1845.39|1835.39|1844.93|1834.93|32
1624806550000|2021-06-27 15:09:10|1845.25|1835.25|1845.09|1835.09|1845.45|1835.45|1845.09|1835.09|32
1624806560000|2021-06-27 15:09:20|1845.1|1835.1|1845.17|1835.17|1845.18|1835.18|1845|1835|26
1624806570000|2021-06-27 15:09:30|1845.19|1835.19|1845.32|1835.32|1845.4|1835.4|1845.15|1835.15|26
1624806580000|2021-06-27 15:09:40|1845.42|1835.42|1845.04|1835.04|1845.42|1835.42|1845.04|1835.04|28
1624806590000|2021-06-27 15:09:50|1844.98|1834.98|1845.06|1835.06|1845.06|1835.06|1844.97|1834.97|12
1624806600000|2021-06-27 15:10:00|1845.05|1835.05|1845.19|1835.19|1845.2|1835.2|1845.03|1835.03|13
1624806610000|2021-06-27 15:10:10|1845.12|1835.12|1844.19|1834.19|1845.12|1835.12|1844.19|1834.19|24
1624806620000|2021-06-27 15:10:20|1844.16|1834.16|1843.91|1833.91|1844.16|1834.16|1843.67|1833.67|22
1624806630000|2021-06-27 15:10:30|1843.8|1833.8|1845.08|1835.08|1845.08|1835.08|1843.67|1833.67|30
1624806640000|2021-06-27 15:10:40|1845.06|1835.06|1844.61|1834.61|1845.07|1835.07|1844.61|1834.61|23
1624806650000|2021-06-27 15:10:50|1844.54|1834.54|1843.95|1833.95|1844.54|1834.54|1843.95|1833.95|34
1624806660000|2021-06-27 15:11:00|1843.94|1833.94|1843|1833|1843.94|1833.94|1843|1833|30
1624806670000|2021-06-27 15:11:10|1843.05|1833.05|1843.02|1833.02|1843.12|1833.12|1843.01|1833.01|22
1624806680000|2021-06-27 15:11:20|1843.01|1833.01|1842.44|1832.44|1843.01|1833.01|1842.4|1832.4|18
1624806690000|2021-06-27 15:11:30|1842.45|1832.45|1842.77|1832.77|1843.09|1833.09|1842.45|1832.45|20
1624806700000|2021-06-27 15:11:40|1842.65|1832.65|1841.68|1831.68|1842.68|1832.68|1841.67|1831.67|25
1624806710000|2021-06-27 15:11:50|1841.63|1831.63|1841.83|1831.83|1841.96|1831.96|1841.63|1831.63|19
1624806720000|2021-06-27 15:12:00|1841.95|1831.95|1842.95|1832.95|1842.95|1832.95|1841.95|1831.95|23
1624806730000|2021-06-27 15:12:10|1842.93|1832.93|1842.59|1832.59|1842.93|1832.93|1842.35|1832.35|29
1624806740000|2021-06-27 15:12:20|1842.54|1832.54|1843.13|1833.13|1843.15|1833.15|1842.54|1832.54|23
1624806750000|2021-06-27 15:12:30|1843.1|1833.1|1842.53|1832.53|1843.13|1833.13|1842.48|1832.48|27
1624806760000|2021-06-27 15:12:40|1842.48|1832.48|1843.57|1833.57|1843.63|1833.63|1842.48|1832.48|18
1624806770000|2021-06-27 15:12:50|1843.56|1833.56|1843.09|1833.09|1843.56|1833.56|1842.98|1832.98|29
1624806780000|2021-06-27 15:13:00|1843.05|1833.05|1842.78|1832.78|1843.07|1833.07|1842.78|1832.78|19
1624806790000|2021-06-27 15:13:10|1842.81|1832.81|1842.44|1832.44|1842.82|1832.82|1842.44|1832.44|20
1624806800000|2021-06-27 15:13:20|1842.46|1832.46|1842.35|1832.35|1842.61|1832.61|1842.22|1832.22|27
1624806810000|2021-06-27 15:13:30|1842.37|1832.37|1842.94|1832.94|1842.94|1832.94|1842.34|1832.34|32
1624806820000|2021-06-27 15:13:40|1842.93|1832.93|1842.78|1832.78|1842.93|1832.93|1842.6|1832.6|38
1624806830000|2021-06-27 15:13:50|1842.79|1832.79|1842.3|1832.3|1842.79|1832.79|1842.28|1832.28|26
1624806840000|2021-06-27 15:14:00|1842.26|1832.26|1842.5|1832.5|1842.5|1832.5|1842.26|1832.26|22
1624806850000|2021-06-27 15:14:10|1842.49|1832.49|1842.63|1832.63|1842.69|1832.69|1842.49|1832.49|15
1624806860000|2021-06-27 15:14:20|1842.68|1832.68|1843.22|1833.22|1843.22|1833.22|1842.63|1832.63|14
1624806870000|2021-06-27 15:14:30|1843.2|1833.2|1842.83|1832.83|1843.23|1833.23|1842.76|1832.76|24
1624806880000|2021-06-27 15:14:40|1842.81|1832.81|1842.41|1832.41|1842.88|1832.88|1842.39|1832.39|31
1624806890000|2021-06-27 15:14:50|1842.43|1832.43|1842.65|1832.65|1842.67|1832.67|1842.43|1832.43|24
1624806900000|2021-06-27 15:15:00|1842.71|1832.71|1842.14|1832.14|1842.74|1832.74|1842.06|1832.06|31
1624806910000|2021-06-27 15:15:10|1842.12|1832.12|1841.6|1831.6|1842.12|1832.12|1841.58|1831.58|27
1624806920000|2021-06-27 15:15:20|1841.61|1831.61|1841.69|1831.69|1841.81|1831.81|1841.59|1831.59|28
1624806930000|2021-06-27 15:15:30|1841.68|1831.68|1840.14|1830.14|1841.68|1831.68|1840.14|1830.14|33
1624806940000|2021-06-27 15:15:40|1840.06|1830.06|1839.83|1829.83|1840.06|1830.06|1839.76|1829.76|25
1624806950000|2021-06-27 15:15:50|1839.85|1829.85|1839.13|1829.13|1839.87|1829.87|1839.13|1829.13|32
1624806960000|2021-06-27 15:16:00|1839.1|1829.1|1839.16|1829.16|1839.19|1829.19|1838.82|1828.82|35
1624806970000|2021-06-27 15:16:10|1839.22|1829.22|1839.06|1829.06|1839.52|1829.52|1839.06|1829.06|35
1624806980000|2021-06-27 15:16:20|1839.04|1829.04|1838.32|1828.32|1839.04|1829.04|1837.33|1827.33|36
1624806990000|2021-06-27 15:16:30|1838.21|1828.21|1837.27|1827.27|1838.21|1828.21|1837.27|1827.27|33
1624807000000|2021-06-27 15:16:40|1837.25|1827.25|1836.55|1826.55|1837.25|1827.25|1835.54|1825.54|34
1624807010000|2021-06-27 15:16:50|1836.65|1826.65|1835.94|1825.94|1836.74|1826.74|1835.93|1825.93|30
1624807020000|2021-06-27 15:17:00|1835.93|1825.93|1835.33|1825.33|1836.14|1826.14|1835.33|1825.33|35
1624807030000|2021-06-27 15:17:10|1834.89|1824.89|1834.81|1824.81|1835.08|1825.08|1834.69|1824.69|34
1624807040000|2021-06-27 15:17:20|1834.8|1824.8|1835.44|1825.44|1835.46|1825.46|1834.46|1824.46|36
1624807050000|2021-06-27 15:17:30|1835.43|1825.43|1834.43|1824.43|1835.88|1825.88|1834.36|1824.36|37
1624807060000|2021-06-27 15:17:40|1834.48|1824.48|1834.24|1824.24|1834.58|1824.58|1833.91|1823.91|37
1624807070000|2021-06-27 15:17:50|1834.2|1824.2|1833.66|1823.66|1834.24|1824.24|1833.63|1823.63|29
1624807080000|2021-06-27 15:18:00|1833.65|1823.65|1835.6|1825.6|1835.62|1825.62|1833.63|1823.63|34
1624807090000|2021-06-27 15:18:10|1835.68|1825.68|1835.8|1825.8|1835.8|1825.8|1835.29|1825.29|36
1624807100000|2021-06-27 15:18:20|1835.81|1825.81|1834.87|1824.87|1835.93|1825.93|1834.86|1824.86|35
1624807110000|2021-06-27 15:18:30|1834.78|1824.78|1833.92|1823.92|1834.8|1824.8|1833.78|1823.78|34
1624807120000|2021-06-27 15:18:40|1833.91|1823.91|1834.62|1824.62|1834.96|1824.96|1833.79|1823.79|32
1624807130000|2021-06-27 15:18:50|1834.37|1824.37|1833.85|1823.85|1834.4|1824.4|1833.6|1823.6|37
1624807140000|2021-06-27 15:19:00|1833.69|1823.69|1834.24|1824.24|1834.31|1824.31|1833.69|1823.69|29
1624807150000|2021-06-27 15:19:10|1834.27|1824.27|1834.72|1824.72|1834.77|1824.77|1834.23|1824.23|26
1624807160000|2021-06-27 15:19:20|1834.68|1824.68|1835.28|1825.28|1835.36|1825.36|1834.67|1824.67|26
1624807170000|2021-06-27 15:19:30|1835.29|1825.29|1835.64|1825.64|1835.83|1825.83|1835.29|1825.29|28
1624807180000|2021-06-27 15:19:40|1835.65|1825.65|1835.87|1825.87|1835.87|1825.87|1835.33|1825.33|32
1624807190000|2021-06-27 15:19:50|1835.91|1825.91|1836.66|1826.66|1836.66|1826.66|1835.91|1825.91|24
1624807200000|2021-06-27 15:20:00|1836.63|1826.63|1836.69|1826.69|1836.7|1826.7|1836.55|1826.55|27
1624807210000|2021-06-27 15:20:10|1836.7|1826.7|1836.36|1826.36|1836.83|1826.83|1836.36|1826.36|32
1624807220000|2021-06-27 15:20:20|1836.26|1826.26|1837.68|1827.68|1837.71|1827.71|1836.26|1826.26|37
1624807230000|2021-06-27 15:20:30|1837.67|1827.67|1838.77|1828.77|1838.77|1828.77|1837.54|1827.54|28
1624807240000|2021-06-27 15:20:40|1838.63|1828.63|1839.1|1829.1|1839.1|1829.1|1838.47|1828.47|38
1624807250000|2021-06-27 15:20:50|1839.11|1829.11|1838.72|1828.72|1839.25|1829.25|1838.7|1828.7|36
1624807260000|2021-06-27 15:21:00|1838.76|1828.76|1839.31|1829.31|1839.51|1829.51|1838.76|1828.76|28
1624807270000|2021-06-27 15:21:10|1839.35|1829.35|1839.43|1829.43|1839.52|1829.52|1839.22|1829.22|23
1624807280000|2021-06-27 15:21:20|1839.41|1829.41|1838.21|1828.21|1839.43|1829.43|1838.19|1828.19|35
1624807290000|2021-06-27 15:21:30|1838.2|1828.2|1838.91|1828.91|1838.93|1828.93|1838.18|1828.18|22
1624807300000|2021-06-27 15:21:40|1838.92|1828.92|1839.76|1829.76|1839.76|1829.76|1838.85|1828.85|29
1624807310000|2021-06-27 15:21:50|1839.74|1829.74|1840.15|1830.15|1840.35|1830.35|1839.74|1829.74|30
1624807320000|2021-06-27 15:22:00|1840.19|1830.19|1839.56|1829.56|1840.6|1830.6|1839.37|1829.37|26
1624807330000|2021-06-27 15:22:10|1839.59|1829.59|1839.47|1829.47|1839.95|1829.95|1839.47|1829.47|31
1624807340000|2021-06-27 15:22:20|1839.48|1829.48|1839.84|1829.84|1839.99|1829.99|1839.48|1829.48|25
1624807350000|2021-06-27 15:22:30|1839.85|1829.85|1840.35|1830.35|1840.36|1830.36|1839.85|1829.85|23
1624807360000|2021-06-27 15:22:40|1840.37|1830.37|1840.37|1830.37|1840.42|1830.42|1840.23|1830.23|16
1624807370000|2021-06-27 15:22:50|1840.48|1830.48|1840.45|1830.45|1840.53|1830.53|1840.4|1830.4|15
1624807380000|2021-06-27 15:23:00|1840.34|1830.34|1840.43|1830.43|1840.46|1830.46|1840.31|1830.31|26
1624807390000|2021-06-27 15:23:10|1840.39|1830.39|1840.58|1830.58|1840.62|1830.62|1840.36|1830.36|21
1624807400000|2021-06-27 15:23:20|1840.56|1830.56|1840.73|1830.73|1840.79|1830.79|1840.56|1830.56|10
1624807410000|2021-06-27 15:23:30|1840.72|1830.72|1840.58|1830.58|1840.77|1830.77|1839.75|1829.75|21
1624807420000|2021-06-27 15:23:40|1840.54|1830.54|1839.48|1829.48|1840.55|1830.55|1839.48|1829.48|27
1624807430000|2021-06-27 15:23:50|1839.49|1829.49|1839.48|1829.48|1839.67|1829.67|1839.33|1829.33|18
1624807440000|2021-06-27 15:24:00|1839.04|1829.04|1838.27|1828.27|1839.07|1829.07|1838.12|1828.12|34
1624807450000|2021-06-27 15:24:10|1838.19|1828.19|1838.83|1828.83|1838.87|1828.87|1838.19|1828.19|28
1624807460000|2021-06-27 15:24:20|1838.79|1828.79|1837.95|1827.95|1838.79|1828.79|1837.91|1827.91|33
1624807470000|2021-06-27 15:24:30|1837.94|1827.94|1837.66|1827.66|1838.17|1828.17|1837.65|1827.65|23
1624807480000|2021-06-27 15:24:40|1837.63|1827.63|1837.56|1827.56|1837.63|1827.63|1837.48|1827.48|34
1624807490000|2021-06-27 15:24:50|1837.51|1827.51|1836.64|1826.64|1837.51|1827.51|1836.6|1826.6|30
1624807500000|2021-06-27 15:25:00|1836.63|1826.63|1836.43|1826.43|1836.64|1826.64|1836.43|1826.43|20
1624807510000|2021-06-27 15:25:10|1836.49|1826.49|1835.56|1825.56|1836.49|1826.49|1835.49|1825.49|21
1624807520000|2021-06-27 15:25:20|1835.48|1825.48|1836.38|1826.38|1836.38|1826.38|1835.42|1825.42|23
1624807530000|2021-06-27 15:25:30|1836.41|1826.41|1836.58|1826.58|1836.61|1826.61|1836.34|1826.34|32
1624807540000|2021-06-27 15:25:40|1836.65|1826.65|1837.84|1827.84|1837.84|1827.84|1836.65|1826.65|35
1624807550000|2021-06-27 15:25:50|1838.16|1828.16|1839.87|1829.87|1839.91|1829.91|1838.16|1828.16|32
1624807560000|2021-06-27 15:26:00|1839.8|1829.8|1839.89|1829.89|1840.47|1830.47|1839.8|1829.8|33
1624807570000|2021-06-27 15:26:10|1839.92|1829.92|1839.34|1829.34|1839.92|1829.92|1839.32|1829.32|30
1624807580000|2021-06-27 15:26:20|1839.33|1829.33|1839.78|1829.78|1839.81|1829.81|1839.32|1829.32|34
1624807590000|2021-06-27 15:26:30|1839.8|1829.8|1841.08|1831.08|1841.08|1831.08|1839.8|1829.8|31
1624807600000|2021-06-27 15:26:40|1841.07|1831.07|1842.85|1832.85|1842.85|1832.85|1841.07|1831.07|36
1624807610000|2021-06-27 15:26:50|1842.72|1832.72|1842.43|1832.43|1842.73|1832.73|1842.12|1832.12|31
1624807620000|2021-06-27 15:27:00|1842.46|1832.46|1843.3|1833.3|1843.3|1833.3|1842.45|1832.45|30
1624807630000|2021-06-27 15:27:10|1843.57|1833.57|1845.6|1835.6|1845.79|1835.79|1843.57|1833.57|40
1624807640000|2021-06-27 15:27:20|1846.27|1836.27|1847.61|1837.61|1847.61|1837.61|1846.1|1836.1|38
1624807650000|2021-06-27 15:27:30|1847.67|1837.67|1849.22|1839.22|1849.22|1839.22|1847.3|1837.3|35
1624807660000|2021-06-27 15:27:40|1849.13|1839.13|1848.1|1838.1|1849.28|1839.28|1847.92|1837.92|31
1624807670000|2021-06-27 15:27:50|1848.11|1838.11|1848.43|1838.43|1848.58|1838.58|1847.26|1837.26|38
1624807680000|2021-06-27 15:28:00|1848.42|1838.42|1849.18|1839.18|1849.21|1839.21|1848.42|1838.42|31
1624807690000|2021-06-27 15:28:10|1849.26|1839.26|1849.63|1839.63|1849.63|1839.63|1849.26|1839.26|23
1624807700000|2021-06-27 15:28:20|1849.68|1839.68|1850.3|1840.3|1850.37|1840.37|1849.59|1839.59|33
1624807710000|2021-06-27 15:28:30|1850.31|1840.31|1849.63|1839.63|1850.31|1840.31|1849.63|1839.63|34
1624807720000|2021-06-27 15:28:40|1849.58|1839.58|1849.34|1839.34|1849.77|1839.77|1848.96|1838.96|28
1624807730000|2021-06-27 15:28:50|1849.35|1839.35|1850.73|1840.73|1850.73|1840.73|1849.31|1839.31|29
1624807740000|2021-06-27 15:29:00|1851|1841|1851.84|1841.84|1852.01|1842.01|1851|1841|38
1624807750000|2021-06-27 15:29:10|1851.86|1841.86|1851.82|1841.82|1851.86|1841.86|1851.63|1841.63|24
1624807760000|2021-06-27 15:29:20|1851.72|1841.72|1850.37|1840.37|1851.86|1841.86|1850.37|1840.37|29
1624807770000|2021-06-27 15:29:30|1850.38|1840.38|1850.67|1840.67|1850.67|1840.67|1850.2|1840.2|21
1624807780000|2021-06-27 15:29:40|1850.79|1840.79|1851.04|1841.04|1851.66|1841.66|1850.7|1840.7|34
1624807790000|2021-06-27 15:29:50|1850.98|1840.98|1851.51|1841.51|1851.51|1841.51|1850.98|1840.98|34
1624807800000|2021-06-27 15:30:00|1851.55|1841.55|1851.82|1841.82|1851.86|1841.86|1851.5|1841.5|31
1624807810000|2021-06-27 15:30:10|1851.97|1841.97|1855.11|1845.11|1855.16|1845.16|1851.97|1841.97|36
1624807820000|2021-06-27 15:30:20|1855.15|1845.15|1852.66|1842.66|1855.15|1845.15|1852.66|1842.66|40
1624807830000|2021-06-27 15:30:30|1852.79|1842.79|1853.86|1843.86|1853.86|1843.86|1852.79|1842.79|34
1624807840000|2021-06-27 15:30:40|1853.82|1843.82|1853.91|1843.91|1853.98|1843.98|1853.82|1843.82|16
1624807850000|2021-06-27 15:30:50|1853.92|1843.92|1854.56|1844.56|1854.65|1844.65|1853.92|1843.92|21
1624807860000|2021-06-27 15:31:00|1854.59|1844.59|1854.92|1844.92|1855.15|1845.15|1854.56|1844.56|25
1624807870000|2021-06-27 15:31:10|1854.75|1844.75|1853.4|1843.4|1854.75|1844.75|1853.36|1843.36|32
1624807880000|2021-06-27 15:31:20|1853.41|1843.41|1852.57|1842.57|1853.41|1843.41|1852.57|1842.57|33
1624807890000|2021-06-27 15:31:30|1852.58|1842.58|1851.63|1841.63|1852.58|1842.58|1851.61|1841.61|28
1624807900000|2021-06-27 15:31:40|1851.65|1841.65|1852.67|1842.67|1852.77|1842.77|1851.56|1841.56|29
1624807910000|2021-06-27 15:31:50|1852.7|1842.7|1852.87|1842.87|1853.05|1843.05|1852.63|1842.63|24
1624807920000|2021-06-27 15:32:00|1852.83|1842.83|1851.9|1841.9|1852.9|1842.9|1851.9|1841.9|35
1624807930000|2021-06-27 15:32:10|1851.91|1841.91|1851.03|1841.03|1851.92|1841.92|1850.8|1840.8|33
1624807940000|2021-06-27 15:32:20|1851|1841|1850.16|1840.16|1851.06|1841.06|1850.09|1840.09|30
1624807950000|2021-06-27 15:32:30|1850.09|1840.09|1850.13|1840.13|1850.21|1840.21|1849.6|1839.6|22
1624807960000|2021-06-27 15:32:40|1850.03|1840.03|1849.56|1839.56|1850.03|1840.03|1849.28|1839.28|27
1624807970000|2021-06-27 15:32:50|1849.57|1839.57|1849.55|1839.55|1849.75|1839.75|1849.49|1839.49|23
1624807980000|2021-06-27 15:33:00|1849.41|1839.41|1850.5|1840.5|1850.52|1840.52|1849.4|1839.4|30
1624807990000|2021-06-27 15:33:10|1850.54|1840.54|1850.02|1840.02|1850.58|1840.58|1850.02|1840.02|25
1624808000000|2021-06-27 15:33:20|1850|1840|1849.46|1839.46|1850.09|1840.09|1849.43|1839.43|23
1624808010000|2021-06-27 15:33:30|1849.44|1839.44|1849.7|1839.7|1850.04|1840.04|1849.44|1839.44|29
1624808020000|2021-06-27 15:33:40|1849.73|1839.73|1848.64|1838.64|1849.73|1839.73|1848.64|1838.64|29
1624808030000|2021-06-27 15:33:50|1848.74|1838.74|1848.26|1838.26|1848.78|1838.78|1848.21|1838.21|30
1624808040000|2021-06-27 15:34:00|1848.25|1838.25|1848.29|1838.29|1848.32|1838.32|1848.08|1838.08|22
1624808050000|2021-06-27 15:34:10|1848.28|1838.28|1849.09|1839.09|1849.11|1839.11|1848.28|1838.28|25
1624808060000|2021-06-27 15:34:20|1849.1|1839.1|1848.37|1838.37|1849.13|1839.13|1848.37|1838.37|25
1624808070000|2021-06-27 15:34:30|1848.38|1838.38|1848.31|1838.31|1848.38|1838.38|1848.24|1838.24|22
1624808080000|2021-06-27 15:34:40|1848.3|1838.3|1848.06|1838.06|1848.37|1838.37|1848.04|1838.04|21
1624808090000|2021-06-27 15:34:50|1847.8|1837.8|1847.92|1837.92|1848.11|1838.11|1847.59|1837.59|22
1624808100000|2021-06-27 15:35:00|1847.95|1837.95|1847.49|1837.49|1847.95|1837.95|1847.29|1837.29|23
1624808110000|2021-06-27 15:35:10|1847.53|1837.53|1847.47|1837.47|1847.69|1837.69|1847.46|1837.46|19
1624808120000|2021-06-27 15:35:20|1847.46|1837.46|1847.2|1837.2|1847.47|1837.47|1847.17|1837.17|13
1624808130000|2021-06-27 15:35:30|1847.19|1837.19|1847.02|1837.02|1847.19|1837.19|1847|1837|11
1624808140000|2021-06-27 15:35:40|1847.03|1837.03|1847.21|1837.21|1847.21|1837.21|1847.02|1837.02|8
1624808150000|2021-06-27 15:35:50|1847.18|1837.18|1846.84|1836.84|1847.23|1837.23|1846.81|1836.81|17
1624808160000|2021-06-27 15:36:00|1846.81|1836.81|1847.16|1837.16|1847.16|1837.16|1846.81|1836.81|10
1624808170000|2021-06-27 15:36:10|1847.18|1837.18|1847.75|1837.75|1847.83|1837.83|1847.17|1837.17|28
1624808180000|2021-06-27 15:36:20|1847.79|1837.79|1847.78|1837.78|1847.82|1837.82|1847.78|1837.78|9
1624808190000|2021-06-27 15:36:30|1847.83|1837.83|1847.74|1837.74|1847.83|1837.83|1847.74|1837.74|7
1624808200000|2021-06-27 15:36:40|1847.72|1837.72|1846.91|1836.91|1847.72|1837.72|1846.67|1836.67|30
1624808210000|2021-06-27 15:36:50|1846.9|1836.9|1846.89|1836.89|1846.98|1836.98|1846.69|1836.69|20
1624808220000|2021-06-27 15:37:00|1846.52|1836.52|1845.95|1835.95|1846.6|1836.6|1845.84|1835.84|20
1624808230000|2021-06-27 15:37:10|1845.93|1835.93|1845.85|1835.85|1845.97|1835.97|1845.85|1835.85|9
1624808240000|2021-06-27 15:37:20|1845.73|1835.73|1844.92|1834.92|1845.73|1835.73|1844.92|1834.92|28
1624808250000|2021-06-27 15:37:30|1844.91|1834.91|1844.87|1834.87|1844.93|1834.93|1844.69|1834.69|21
1624808260000|2021-06-27 15:37:40|1844.88|1834.88|1844.39|1834.39|1844.88|1834.88|1844.25|1834.25|29
1624808270000|2021-06-27 15:37:50|1844.37|1834.37|1844.26|1834.26|1844.37|1834.37|1844.19|1834.19|18
1624808280000|2021-06-27 15:38:00|1844.23|1834.23|1845.19|1835.19|1845.4|1835.4|1844.23|1834.23|21
1624808290000|2021-06-27 15:38:10|1845.18|1835.18|1845.17|1835.17|1845.18|1835.18|1845.16|1835.16|3
1624808300000|2021-06-27 15:38:20|1845.15|1835.15|1844.45|1834.45|1845.15|1835.15|1844.41|1834.41|26
1624808310000|2021-06-27 15:38:30|1844.39|1834.39|1844.34|1834.34|1844.44|1834.44|1844.28|1834.28|18
1624808320000|2021-06-27 15:38:40|1844.33|1834.33|1844.02|1834.02|1844.33|1834.33|1843.96|1833.96|15
1624808330000|2021-06-27 15:38:50|1844.12|1834.12|1844.05|1834.05|1844.15|1834.15|1844.01|1834.01|11
1624808340000|2021-06-27 15:39:00|1844.07|1834.07|1845.09|1835.09|1845.09|1835.09|1843.88|1833.88|17
1624808350000|2021-06-27 15:39:10|1845.1|1835.1|1844.69|1834.69|1845.15|1835.15|1844.69|1834.69|28
1624808360000|2021-06-27 15:39:20|1844.7|1834.7|1844.51|1834.51|1844.72|1834.72|1844.51|1834.51|21
1624808370000|2021-06-27 15:39:30|1844.49|1834.49|1844.61|1834.61|1844.79|1834.79|1844.49|1834.49|25
1624808380000|2021-06-27 15:39:40|1844.62|1834.62|1845.76|1835.76|1845.76|1835.76|1844.61|1834.61|22
1624808390000|2021-06-27 15:39:50|1845.73|1835.73|1846.56|1836.56|1846.76|1836.76|1845.65|1835.65|30
1624808400000|2021-06-27 15:40:00|1846.51|1836.51|1846.17|1836.17|1846.57|1836.57|1845.82|1835.82|32
1624808410000|2021-06-27 15:40:10|1846.25|1836.25|1845.07|1835.07|1846.27|1836.27|1845.07|1835.07|31
1624808420000|2021-06-27 15:40:20|1845.08|1835.08|1844.85|1834.85|1845.1|1835.1|1844.79|1834.79|20
1624808430000|2021-06-27 15:40:30|1844.86|1834.86|1845.75|1835.75|1845.89|1835.89|1844.86|1834.86|27
1624808440000|2021-06-27 15:40:40|1845.74|1835.74|1844.98|1834.98|1845.78|1835.78|1844.95|1834.95|31
1624808450000|2021-06-27 15:40:50|1844.92|1834.92|1845.55|1835.55|1845.62|1835.62|1844.92|1834.92|27
1624808460000|2021-06-27 15:41:00|1845.56|1835.56|1844.17|1834.17|1845.58|1835.58|1844.15|1834.15|29
1624808470000|2021-06-27 15:41:10|1844.09|1834.09|1843.94|1833.94|1844.16|1834.16|1843.93|1833.93|24
1624808480000|2021-06-27 15:41:20|1843.96|1833.96|1843.78|1833.78|1843.98|1833.98|1843.53|1833.53|36
1624808490000|2021-06-27 15:41:30|1843.76|1833.76|1843.72|1833.72|1843.79|1833.79|1843.71|1833.71|21
1624808500000|2021-06-27 15:41:40|1843.7|1833.7|1843.41|1833.41|1843.7|1833.7|1843.35|1833.35|20
1624808510000|2021-06-27 15:41:50|1843.45|1833.45|1843.18|1833.18|1843.53|1833.53|1843.12|1833.12|20
1624808520000|2021-06-27 15:42:00|1843.19|1833.19|1843.89|1833.89|1843.91|1833.91|1843.18|1833.18|22
1624808530000|2021-06-27 15:42:10|1843.9|1833.9|1843.37|1833.37|1843.95|1833.95|1843.37|1833.37|26
1624808540000|2021-06-27 15:42:20|1843.36|1833.36|1843.17|1833.17|1843.51|1833.51|1843.17|1833.17|14
1624808550000|2021-06-27 15:42:30|1843.18|1833.18|1843.53|1833.53|1843.55|1833.55|1843.17|1833.17|26
1624808560000|2021-06-27 15:42:40|1843.54|1833.54|1843.01|1833.01|1843.56|1833.56|1842.91|1832.91|31
1624808570000|2021-06-27 15:42:50|1843.02|1833.02|1843.37|1833.37|1843.5|1833.5|1842.98|1832.98|33
1624808580000|2021-06-27 15:43:00|1843.35|1833.35|1842.45|1832.45|1843.47|1833.47|1842.45|1832.45|30
1624808590000|2021-06-27 15:43:10|1842.4|1832.4|1842.7|1832.7|1842.78|1832.78|1842.34|1832.34|31
1624808600000|2021-06-27 15:43:20|1842.69|1832.69|1842.56|1832.56|1842.73|1832.73|1842.56|1832.56|12
1624808610000|2021-06-27 15:43:30|1842.57|1832.57|1842.89|1832.89|1843.11|1833.11|1842.57|1832.57|23
1624808620000|2021-06-27 15:43:40|1842.85|1832.85|1842.77|1832.77|1842.89|1832.89|1842.75|1832.75|15
1624808630000|2021-06-27 15:43:50|1842.76|1832.76|1842.69|1832.69|1842.76|1832.76|1842.64|1832.64|8
1624808640000|2021-06-27 15:44:00|1842.64|1832.64|1843.16|1833.16|1843.22|1833.22|1842.64|1832.64|23
1624808650000|2021-06-27 15:44:10|1843.35|1833.35|1842.79|1832.79|1843.52|1833.52|1842.79|1832.79|34
1624808660000|2021-06-27 15:44:20|1842.71|1832.71|1842.25|1832.25|1842.71|1832.71|1842.2|1832.2|24
1624808670000|2021-06-27 15:44:30|1842.26|1832.26|1842.24|1832.24|1842.26|1832.26|1842.06|1832.06|25
1624808680000|2021-06-27 15:44:40|1842.28|1832.28|1842.62|1832.62|1842.62|1832.62|1842.28|1832.28|14
1624808690000|2021-06-27 15:44:50|1842.55|1832.55|1842.37|1832.37|1842.57|1832.57|1842.36|1832.36|17
1624808700000|2021-06-27 15:45:00|1842.36|1832.36|1840.8|1830.8|1842.36|1832.36|1840.8|1830.8|31
1624808710000|2021-06-27 15:45:10|1840.79|1830.79|1840.68|1830.68|1840.79|1830.79|1840.35|1830.35|32
1624808720000|2021-06-27 15:45:20|1840.77|1830.77|1840.28|1830.28|1840.77|1830.77|1840.06|1830.06|26
1624808730000|2021-06-27 15:45:30|1840.2|1830.2|1839.24|1829.24|1840.34|1830.34|1839.23|1829.23|33
1624808740000|2021-06-27 15:45:40|1839.25|1829.25|1839.48|1829.48|1839.49|1829.49|1839.25|1829.25|22
1624808750000|2021-06-27 15:45:50|1839.51|1829.51|1839.47|1829.47|1839.51|1829.51|1839.45|1829.45|15
1624808760000|2021-06-27 15:46:00|1839.5|1829.5|1840.07|1830.07|1840.11|1830.11|1839.47|1829.47|15
1624808770000|2021-06-27 15:46:10|1840.05|1830.05|1840.26|1830.26|1840.27|1830.27|1840.04|1830.04|14
1624808780000|2021-06-27 15:46:20|1840.24|1830.24|1839.33|1829.33|1840.24|1830.24|1839.33|1829.33|33
1624808790000|2021-06-27 15:46:30|1839.31|1829.31|1839.25|1829.25|1839.37|1829.37|1839.13|1829.13|20
1624808800000|2021-06-27 15:46:40|1839.24|1829.24|1839.18|1829.18|1839.34|1829.34|1839.18|1829.18|14
1624808810000|2021-06-27 15:46:50|1839.17|1829.17|1839.37|1829.37|1839.37|1829.37|1838.72|1828.72|11
1624808820000|2021-06-27 15:47:00|1839.31|1829.31|1839.72|1829.72|1839.74|1829.74|1839.31|1829.31|28
1624808830000|2021-06-27 15:47:10|1839.67|1829.67|1840.28|1830.28|1840.28|1830.28|1839.67|1829.67|19
1624808840000|2021-06-27 15:47:20|1840.21|1830.21|1838.94|1828.94|1840.26|1830.26|1838.94|1828.94|33
1624808850000|2021-06-27 15:47:30|1839|1829|1839.12|1829.12|1839.23|1829.23|1838.99|1828.99|31
1624808860000|2021-06-27 15:47:40|1839.16|1829.16|1839.23|1829.23|1839.23|1829.23|1839.08|1829.08|23
1624808870000|2021-06-27 15:47:50|1839.21|1829.21|1839.27|1829.27|1839.28|1829.28|1839.18|1829.18|23
1624808880000|2021-06-27 15:48:00|1839.25|1829.25|1839.18|1829.18|1839.25|1829.25|1839|1829|27
1624808890000|2021-06-27 15:48:10|1839.13|1829.13|1839.2|1829.2|1839.35|1829.35|1839.11|1829.11|25
1624808900000|2021-06-27 15:48:20|1839.21|1829.21|1839.14|1829.14|1839.22|1829.22|1839.12|1829.12|7
1624808910000|2021-06-27 15:48:30|1839.12|1829.12|1838.82|1828.82|1839.16|1829.16|1838.82|1828.82|22
1624808920000|2021-06-27 15:48:40|1838.83|1828.83|1838.9|1828.9|1838.91|1828.91|1838.77|1828.77|22
1624808930000|2021-06-27 15:48:50|1839|1829|1841.31|1831.31|1841.31|1831.31|1839|1829|37
1624808940000|2021-06-27 15:49:00|1841.32|1831.32|1842.71|1832.71|1842.71|1832.71|1841.32|1831.32|33
1624808950000|2021-06-27 15:49:10|1842.76|1832.76|1844.04|1834.04|1844.09|1834.09|1842.76|1832.76|38
1624808960000|2021-06-27 15:49:20|1844.25|1834.25|1845.23|1835.23|1845.36|1835.36|1844.25|1834.25|38
1624808970000|2021-06-27 15:49:30|1845.28|1835.28|1846.17|1836.17|1846.22|1836.22|1845.06|1835.06|35
1624808980000|2021-06-27 15:49:40|1846.13|1836.13|1845.74|1835.74|1846.34|1836.34|1845.07|1835.07|37
1624808990000|2021-06-27 15:49:50|1845.86|1835.86|1847.03|1837.03|1847.06|1837.06|1845.86|1835.86|33
1624809000000|2021-06-27 15:50:00|1847.08|1837.08|1846.77|1836.77|1847.55|1837.55|1846.76|1836.76|28
1624809010000|2021-06-27 15:50:10|1846.76|1836.76|1847.07|1837.07|1847.16|1837.16|1846.66|1836.66|20
1624809020000|2021-06-27 15:50:20|1846.99|1836.99|1845.11|1835.11|1847.01|1837.01|1845.11|1835.11|33
1624809030000|2021-06-27 15:50:30|1845.1|1835.1|1844.16|1834.16|1845.11|1835.11|1844.16|1834.16|33
1624809040000|2021-06-27 15:50:40|1844.15|1834.15|1844.03|1834.03|1844.15|1834.15|1844|1834|19
1624809050000|2021-06-27 15:50:50|1844.02|1834.02|1843.91|1833.91|1844.02|1834.02|1843.85|1833.85|24
1624809060000|2021-06-27 15:51:00|1844.02|1834.02|1844.06|1834.06|1844.12|1834.12|1844.01|1834.01|6
1624809070000|2021-06-27 15:51:10|1844.05|1834.05|1844.83|1834.83|1844.89|1834.89|1844.05|1834.05|31
1624809080000|2021-06-27 15:51:20|1844.82|1834.82|1845.13|1835.13|1845.46|1835.46|1844.77|1834.77|29
1624809090000|2021-06-27 15:51:30|1845.11|1835.11|1844.9|1834.9|1845.39|1835.39|1844.9|1834.9|26
1624809100000|2021-06-27 15:51:40|1845.28|1835.28|1845.68|1835.68|1845.89|1835.89|1845.28|1835.28|29
1624809110000|2021-06-27 15:51:50|1845.63|1835.63|1845.27|1835.27|1845.63|1835.63|1845.24|1835.24|30
1624809120000|2021-06-27 15:52:00|1845|1835|1845.21|1835.21|1845.28|1835.28|1845|1835|24
1624809130000|2021-06-27 15:52:10|1845.17|1835.17|1844.41|1834.41|1845.17|1835.17|1844.41|1834.41|23
1624809140000|2021-06-27 15:52:20|1844.29|1834.29|1844.76|1834.76|1844.77|1834.77|1844.29|1834.29|32
1624809150000|2021-06-27 15:52:30|1844.79|1834.79|1844.67|1834.67|1844.82|1834.82|1844.61|1834.61|14
1624809160000|2021-06-27 15:52:40|1844.63|1834.63|1844.46|1834.46|1844.63|1834.63|1844.36|1834.36|18
1624809170000|2021-06-27 15:52:50|1844.41|1834.41|1844.65|1834.65|1844.79|1834.79|1844.36|1834.36|24
1624809180000|2021-06-27 15:53:00|1844.63|1834.63|1845.15|1835.15|1845.21|1835.21|1844.63|1834.63|26
1624809190000|2021-06-27 15:53:10|1845.17|1835.17|1845.97|1835.97|1845.97|1835.97|1845.16|1835.16|21
1624809200000|2021-06-27 15:53:20|1845.96|1835.96|1845.62|1835.62|1846.2|1836.2|1845.62|1835.62|26
1624809210000|2021-06-27 15:53:30|1846.02|1836.02|1846.04|1836.04|1846.04|1836.04|1845.85|1835.85|26
1624809220000|2021-06-27 15:53:40|1846.05|1836.05|1846.13|1836.13|1846.18|1836.18|1846.01|1836.01|28
1624809230000|2021-06-27 15:53:50|1846.14|1836.14|1846.18|1836.18|1846.22|1836.22|1846.14|1836.14|21
1624809240000|2021-06-27 15:54:00|1846.2|1836.2|1846.37|1836.37|1846.37|1836.37|1846.2|1836.2|17
1624809250000|2021-06-27 15:54:10|1846.41|1836.41|1847.92|1837.92|1848.14|1838.14|1846.41|1836.41|27
1624809260000|2021-06-27 15:54:20|1847.97|1837.97|1847.84|1837.84|1848.36|1838.36|1847.22|1837.22|34
1624809270000|2021-06-27 15:54:30|1847.86|1837.86|1847.25|1837.25|1847.86|1837.86|1847|1837|35
1624809280000|2021-06-27 15:54:40|1847.27|1837.27|1848.09|1838.09|1848.09|1838.09|1847.27|1837.27|27
1624809290000|2021-06-27 15:54:50|1848.08|1838.08|1848.39|1838.39|1848.47|1838.47|1848.04|1838.04|29
1624809300000|2021-06-27 15:55:00|1848.34|1838.34|1849.07|1839.07|1849.08|1839.08|1848.28|1838.28|27
1624809310000|2021-06-27 15:55:10|1849.08|1839.08|1848.75|1838.75|1849.09|1839.09|1848.75|1838.75|21
1624809320000|2021-06-27 15:55:20|1848.59|1838.59|1847.65|1837.65|1848.59|1838.59|1847.35|1837.35|34
1624809330000|2021-06-27 15:55:30|1847.69|1837.69|1848.69|1838.69|1848.7|1838.7|1847.55|1837.55|34
1624809340000|2021-06-27 15:55:40|1848.74|1838.74|1848.76|1838.76|1848.76|1838.76|1848.73|1838.73|11
1624809350000|2021-06-27 15:55:50|1848.77|1838.77|1848.5|1838.5|1848.78|1838.78|1848.36|1838.36|25
1624809360000|2021-06-27 15:56:00|1848.43|1838.43|1848.38|1838.38|1848.46|1838.46|1848.32|1838.32|13
1624809370000|2021-06-27 15:56:10|1848.44|1838.44|1848.56|1838.56|1848.59|1838.59|1848.38|1838.38|24
1624809380000|2021-06-27 15:56:20|1848.58|1838.58|1848.92|1838.92|1848.94|1838.94|1848.58|1838.58|27
1624809390000|2021-06-27 15:56:30|1848.95|1838.95|1848.97|1838.97|1848.97|1838.97|1848.79|1838.79|25
1624809400000|2021-06-27 15:56:40|1848.96|1838.96|1848.94|1838.94|1849.03|1839.03|1848.92|1838.92|15
1624809410000|2021-06-27 15:56:50|1848.95|1838.95|1848.75|1838.75|1848.99|1838.99|1848.71|1838.71|27
1624809420000|2021-06-27 15:57:00|1848.73|1838.73|1848.33|1838.33|1848.83|1838.83|1848.33|1838.33|28
1624809430000|2021-06-27 15:57:10|1848.34|1838.34|1848.28|1838.28|1848.49|1838.49|1848.26|1838.26|18
1624809440000|2021-06-27 15:57:20|1848.32|1838.32|1848.44|1838.44|1848.45|1838.45|1848.25|1838.25|19
1624809450000|2021-06-27 15:57:30|1848.16|1838.16|1847.18|1837.18|1848.16|1838.16|1847.18|1837.18|23
1624809460000|2021-06-27 15:57:40|1847.17|1837.17|1847.06|1837.06|1847.32|1837.32|1847.06|1837.06|26
1624809470000|2021-06-27 15:57:50|1847.14|1837.14|1847.38|1837.38|1847.55|1837.55|1847.14|1837.14|27
1624809480000|2021-06-27 15:58:00|1847.44|1837.44|1847.2|1837.2|1847.54|1837.54|1847.01|1837.01|34
1624809490000|2021-06-27 15:58:10|1847.19|1837.19|1848.14|1838.14|1848.18|1838.18|1847.16|1837.16|33
1624809500000|2021-06-27 15:58:20|1848.08|1838.08|1847.35|1837.35|1848.08|1838.08|1847.35|1837.35|26
1624809510000|2021-06-27 15:58:30|1847.32|1837.32|1847.61|1837.61|1847.61|1837.61|1847.29|1837.29|27
1624809520000|2021-06-27 15:58:40|1847.62|1837.62|1848.06|1838.06|1848.21|1838.21|1847.6|1837.6|33
1624809530000|2021-06-27 15:58:50|1848.02|1838.02|1847.96|1837.96|1848.07|1838.07|1847.92|1837.92|22
1624809540000|2021-06-27 15:59:00|1848.01|1838.01|1849.21|1839.21|1849.21|1839.21|1848|1838|34
1624809550000|2021-06-27 15:59:10|1849.23|1839.23|1849.8|1839.8|1849.87|1839.87|1848.82|1838.82|36
1624809560000|2021-06-27 15:59:20|1849.75|1839.75|1850.14|1840.14|1850.16|1840.16|1849.57|1839.57|30
1624809570000|2021-06-27 15:59:30|1850.16|1840.16|1850.21|1840.21|1850.22|1840.22|1850.13|1840.13|19
1624809580000|2021-06-27 15:59:40|1850.23|1840.23|1850.37|1840.37|1850.78|1840.78|1850.23|1840.23|26
1624809590000|2021-06-27 15:59:50|1850.42|1840.42|1850.03|1840.03|1850.54|1840.54|1850|1840|28
1624809600000|2021-06-27 16:00:00|1850.05|1840.05|1850.49|1840.49|1850.49|1840.49|1849.94|1839.94|28
1624809610000|2021-06-27 16:00:10|1850.83|1840.83|1853.03|1843.03|1853.2|1843.2|1850.59|1840.59|30
1624809620000|2021-06-27 16:00:20|1853.17|1843.17|1849.91|1839.91|1853.85|1843.85|1849.91|1839.91|38
1624809630000|2021-06-27 16:00:30|1849.6|1839.6|1848.62|1838.62|1849.6|1839.6|1848.08|1838.08|40
1624809640000|2021-06-27 16:00:40|1848.6|1838.6|1848.98|1838.98|1849.01|1839.01|1848.45|1838.45|34
1624809650000|2021-06-27 16:00:50|1848.97|1838.97|1846.82|1836.82|1849.04|1839.04|1846.82|1836.82|37
1624809660000|2021-06-27 16:01:00|1846.8|1836.8|1847.59|1837.59|1847.78|1837.78|1844.91|1834.91|36
1624809670000|2021-06-27 16:01:10|1847.08|1837.08|1845.47|1835.47|1847.08|1837.08|1845.44|1835.44|38
1624809680000|2021-06-27 16:01:20|1845.43|1835.43|1846.64|1836.64|1846.64|1836.64|1845.37|1835.37|35
1624809690000|2021-06-27 16:01:30|1846.71|1836.71|1848.83|1838.83|1848.87|1838.87|1846.71|1836.71|37
1624809700000|2021-06-27 16:01:40|1848.84|1838.84|1847.82|1837.82|1849.98|1839.98|1847.76|1837.76|39
1624809710000|2021-06-27 16:01:50|1847.84|1837.84|1846.14|1836.14|1847.89|1837.89|1846.14|1836.14|36
1624809720000|2021-06-27 16:02:00|1846.26|1836.26|1843.77|1833.77|1847.31|1837.31|1843.77|1833.77|38
1624809730000|2021-06-27 16:02:10|1843.84|1833.84|1843.76|1833.76|1844.13|1834.13|1843.05|1833.05|33
1624809740000|2021-06-27 16:02:20|1843.68|1833.68|1845.21|1835.21|1845.21|1835.21|1843.68|1833.68|38
1624809750000|2021-06-27 16:02:30|1845|1835|1847.34|1837.34|1847.63|1837.63|1844.45|1834.45|40
1624809760000|2021-06-27 16:02:40|1847.49|1837.49|1849.73|1839.73|1850.24|1840.24|1847.49|1837.49|35
1624809770000|2021-06-27 16:02:50|1849.88|1839.88|1852.68|1842.68|1852.68|1842.68|1849.88|1839.88|38
1624809780000|2021-06-27 16:03:00|1852.73|1842.73|1854.32|1844.32|1854.32|1844.32|1852.41|1842.41|36
1624809790000|2021-06-27 16:03:10|1854.16|1844.16|1855.04|1845.04|1855.04|1845.04|1852.55|1842.55|39
1624809800000|2021-06-27 16:03:20|1854.87|1844.87|1855.43|1845.43|1855.43|1845.43|1852.9|1842.9|39
1624809810000|2021-06-27 16:03:30|1855.5|1845.5|1856.39|1846.39|1857.32|1847.32|1855.5|1845.5|39
1624809820000|2021-06-27 16:03:40|1856.43|1846.43|1856.69|1846.69|1857.19|1847.19|1856.15|1846.15|34
1624809830000|2021-06-27 16:03:50|1856.65|1846.65|1856.66|1846.66|1856.8|1846.8|1856.25|1846.25|38
1624809840000|2021-06-27 16:04:00|1856.64|1846.64|1853.19|1843.19|1856.68|1846.68|1853.19|1843.19|39
1624809850000|2021-06-27 16:04:10|1853.43|1843.43|1854.81|1844.81|1854.81|1844.81|1852.86|1842.86|38
1624809860000|2021-06-27 16:04:20|1854.84|1844.84|1854.89|1844.89|1855.4|1845.4|1854.56|1844.56|36
1624809870000|2021-06-27 16:04:30|1854.88|1844.88|1854.98|1844.98|1855.28|1845.28|1854.66|1844.66|36
1624809880000|2021-06-27 16:04:40|1855.14|1845.14|1855.54|1845.54|1855.55|1845.55|1855.14|1845.14|33
1624809890000|2021-06-27 16:04:50|1855.55|1845.55|1853.62|1843.62|1855.62|1845.62|1853.62|1843.62|37
1624809900000|2021-06-27 16:05:00|1853.58|1843.58|1855.48|1845.48|1855.48|1845.48|1853.58|1843.58|37
1624809910000|2021-06-27 16:05:10|1855.46|1845.46|1854.98|1844.98|1855.67|1845.67|1854.85|1844.85|32
1624809920000|2021-06-27 16:05:20|1854.99|1844.99|1854.59|1844.59|1855.39|1845.39|1854.59|1844.59|33
1624809930000|2021-06-27 16:05:30|1854.58|1844.58|1854.97|1844.97|1855.03|1845.03|1854.29|1844.29|31
1624809940000|2021-06-27 16:05:40|1854.95|1844.95|1853.93|1843.93|1854.95|1844.95|1853.93|1843.93|37
1624809950000|2021-06-27 16:05:50|1853.77|1843.77|1853.54|1843.54|1853.77|1843.77|1853.27|1843.27|31
1624809960000|2021-06-27 16:06:00|1853.5|1843.5|1851.99|1841.99|1853.5|1843.5|1851.9|1841.9|31
1624809970000|2021-06-27 16:06:10|1851.9|1841.9|1853.26|1843.26|1853.26|1843.26|1851.58|1841.58|36
1624809980000|2021-06-27 16:06:20|1853.3|1843.3|1853.64|1843.64|1853.84|1843.84|1853.3|1843.3|33
1624809990000|2021-06-27 16:06:30|1853.66|1843.66|1853.71|1843.71|1853.74|1843.74|1853.66|1843.66|19
1624810000000|2021-06-27 16:06:40|1853.75|1843.75|1853.56|1843.56|1853.85|1843.85|1853.53|1843.53|23
1624810010000|2021-06-27 16:06:50|1853.55|1843.55|1852.75|1842.75|1853.56|1843.56|1852.62|1842.62|27
1624810020000|2021-06-27 16:07:00|1852.74|1842.74|1851.15|1841.15|1852.74|1842.74|1851.13|1841.13|30
1624810030000|2021-06-27 16:07:10|1851.14|1841.14|1852.28|1842.28|1852.28|1842.28|1851.13|1841.13|32
1624810040000|2021-06-27 16:07:20|1852.22|1842.22|1851.45|1841.45|1852.25|1842.25|1851.39|1841.39|29
1624810050000|2021-06-27 16:07:30|1851.54|1841.54|1850.49|1840.49|1851.54|1841.54|1850.33|1840.33|37
1624810060000|2021-06-27 16:07:40|1850.55|1840.55|1850.37|1840.37|1850.7|1840.7|1850.11|1840.11|31
1624810070000|2021-06-27 16:07:50|1850.21|1840.21|1850.53|1840.53|1850.53|1840.53|1849.78|1839.78|35
1624810080000|2021-06-27 16:08:00|1850.51|1840.51|1851.19|1841.19|1851.19|1841.19|1850.37|1840.37|27
1624810090000|2021-06-27 16:08:10|1851.2|1841.2|1852.04|1842.04|1852.08|1842.08|1851.2|1841.2|29
1624810100000|2021-06-27 16:08:20|1852.01|1842.01|1851.02|1841.02|1852.01|1842.01|1850.84|1840.84|28
1624810110000|2021-06-27 16:08:30|1851.11|1841.11|1851.07|1841.07|1851.4|1841.4|1850.8|1840.8|31
1624810120000|2021-06-27 16:08:40|1851.08|1841.08|1850.39|1840.39|1851.24|1841.24|1850.39|1840.39|30
1624810130000|2021-06-27 16:08:50|1850.44|1840.44|1850.33|1840.33|1850.65|1840.65|1850.33|1840.33|18
1624810140000|2021-06-27 16:09:00|1850.28|1840.28|1850.71|1840.71|1850.71|1840.71|1850.09|1840.09|30
1624810150000|2021-06-27 16:09:10|1850.67|1840.67|1849.85|1839.85|1850.67|1840.67|1849.8|1839.8|30
1624810160000|2021-06-27 16:09:20|1849.84|1839.84|1849.04|1839.04|1849.93|1839.93|1849.04|1839.04|27
1624810170000|2021-06-27 16:09:30|1848.89|1838.89|1846.93|1836.93|1849.11|1839.11|1846.88|1836.88|37
1624810180000|2021-06-27 16:09:40|1847|1837|1845.45|1835.45|1847.09|1837.09|1845.2|1835.2|38
1624810190000|2021-06-27 16:09:50|1845.46|1835.46|1846.68|1836.68|1846.93|1836.93|1845.46|1835.46|36
1624810200000|2021-06-27 16:10:00|1846.69|1836.69|1845.78|1835.78|1846.69|1836.69|1845.57|1835.57|27
1624810210000|2021-06-27 16:10:10|1845.76|1835.76|1846.18|1836.18|1846.64|1836.64|1845.68|1835.68|33
1624810220000|2021-06-27 16:10:20|1846.15|1836.15|1846.16|1836.16|1846.16|1836.16|1845.74|1835.74|23
1624810230000|2021-06-27 16:10:30|1846.1|1836.1|1845.34|1835.34|1846.43|1836.43|1845.27|1835.27|37
1624810240000|2021-06-27 16:10:40|1845.37|1835.37|1843.73|1833.73|1845.37|1835.37|1843.65|1833.65|35
1624810250000|2021-06-27 16:10:50|1843.72|1833.72|1843.72|1833.72|1844.51|1834.51|1843.62|1833.62|34
1624810260000|2021-06-27 16:11:00|1843.73|1833.73|1843.85|1833.85|1843.95|1833.95|1843.7|1833.7|22
1624810270000|2021-06-27 16:11:10|1843.87|1833.87|1844.29|1834.29|1845.06|1835.06|1843.83|1833.83|34
1624810280000|2021-06-27 16:11:20|1844.22|1834.22|1843.76|1833.76|1844.22|1834.22|1843.57|1833.57|27
1624810290000|2021-06-27 16:11:30|1843.77|1833.77|1842.41|1832.41|1843.77|1833.77|1842.41|1832.41|31
1624810300000|2021-06-27 16:11:40|1842.17|1832.17|1843.07|1833.07|1843.07|1833.07|1841.59|1831.59|37
1624810310000|2021-06-27 16:11:50|1843.24|1833.24|1843.7|1833.7|1843.7|1833.7|1842.95|1832.95|34
1624810320000|2021-06-27 16:12:00|1843.68|1833.68|1844.78|1834.78|1844.78|1834.78|1843.68|1833.68|31
1624810330000|2021-06-27 16:12:10|1844.93|1834.93|1843.93|1833.93|1845.09|1835.09|1843.93|1833.93|33
1624810340000|2021-06-27 16:12:20|1844.1|1834.1|1844.38|1834.38|1844.38|1834.38|1843.94|1833.94|28
1624810350000|2021-06-27 16:12:30|1844.4|1834.4|1844.51|1834.51|1844.56|1834.56|1844.39|1834.39|21
1624810360000|2021-06-27 16:12:40|1844.52|1834.52|1844.75|1834.75|1845.02|1835.02|1844.2|1834.2|33
1624810370000|2021-06-27 16:12:50|1844.77|1834.77|1844.54|1834.54|1845.08|1835.08|1844.54|1834.54|27
1624810380000|2021-06-27 16:13:00|1844.53|1834.53|1844.23|1834.23|1844.53|1834.53|1844.2|1834.2|25
1624810390000|2021-06-27 16:13:10|1844.2|1834.2|1843.36|1833.36|1844.25|1834.25|1843.31|1833.31|26
1624810400000|2021-06-27 16:13:20|1843.32|1833.32|1843.78|1833.78|1843.84|1833.84|1843.11|1833.11|25
1624810410000|2021-06-27 16:13:30|1843.77|1833.77|1843.86|1833.86|1844.06|1834.06|1843.64|1833.64|28
1624810420000|2021-06-27 16:13:40|1843.82|1833.82|1844.7|1834.7|1844.7|1834.7|1843.82|1833.82|26
1624810430000|2021-06-27 16:13:50|1844.72|1834.72|1844.88|1834.88|1845.03|1835.03|1844.72|1834.72|34
1624810440000|2021-06-27 16:14:00|1844.87|1834.87|1844.84|1834.84|1844.9|1834.9|1844.37|1834.37|33
1624810450000|2021-06-27 16:14:10|1844.83|1834.83|1844.9|1834.9|1844.96|1834.96|1844.82|1834.82|25
1624810460000|2021-06-27 16:14:20|1845.2|1835.2|1845.43|1835.43|1845.44|1835.44|1845.2|1835.2|25
1624810470000|2021-06-27 16:14:30|1845.74|1835.74|1846.31|1836.31|1846.31|1836.31|1845.74|1835.74|29
1624810480000|2021-06-27 16:14:40|1846.38|1836.38|1846.05|1836.05|1846.42|1836.42|1846.02|1836.02|30
1624810490000|2021-06-27 16:14:50|1846.07|1836.07|1847.02|1837.02|1847.11|1837.11|1846.04|1836.04|26
1624810500000|2021-06-27 16:15:00|1847.09|1837.09|1847.03|1837.03|1847.31|1837.31|1847.03|1837.03|22
1624810510000|2021-06-27 16:15:10|1847.04|1837.04|1845.8|1835.8|1847.04|1837.04|1845.8|1835.8|34
1624810520000|2021-06-27 16:15:20|1845.81|1835.81|1845.82|1835.82|1845.87|1835.87|1845.75|1835.75|25
1624810530000|2021-06-27 16:15:30|1845.81|1835.81|1845.98|1835.98|1846.02|1836.02|1845.81|1835.81|32
1624810540000|2021-06-27 16:15:40|1846.04|1836.04|1845.59|1835.59|1846.12|1836.12|1845.38|1835.38|32
1624810550000|2021-06-27 16:15:50|1845.6|1835.6|1845.72|1835.72|1845.75|1835.75|1845.6|1835.6|26
1624810560000|2021-06-27 16:16:00|1845.7|1835.7|1847.13|1837.13|1847.13|1837.13|1845.69|1835.69|30
1624810570000|2021-06-27 16:16:10|1847.16|1837.16|1847.23|1837.23|1847.35|1837.35|1847.16|1837.16|29
1624810580000|2021-06-27 16:16:20|1847.24|1837.24|1846.82|1836.82|1847.24|1837.24|1846.75|1836.75|31
1624810590000|2021-06-27 16:16:30|1846.79|1836.79|1845.52|1835.52|1846.79|1836.79|1845.51|1835.51|29
1624810600000|2021-06-27 16:16:40|1845.49|1835.49|1845.17|1835.17|1845.49|1835.49|1845.17|1835.17|26
1624810610000|2021-06-27 16:16:50|1845.15|1835.15|1844.08|1834.08|1845.18|1835.18|1843.92|1833.92|35
1624810620000|2021-06-27 16:17:00|1844.03|1834.03|1843.27|1833.27|1844.29|1834.29|1843.27|1833.27|29
1624810630000|2021-06-27 16:17:10|1843.17|1833.17|1841.81|1831.81|1843.2|1833.2|1841.7|1831.7|38
1624810640000|2021-06-27 16:17:20|1841.79|1831.79|1842.87|1832.87|1842.89|1832.89|1841.57|1831.57|33
1624810650000|2021-06-27 16:17:30|1842.88|1832.88|1842.7|1832.7|1843.06|1833.06|1842.7|1832.7|29
1624810660000|2021-06-27 16:17:40|1842.61|1832.61|1842.46|1832.46|1842.61|1832.61|1842.28|1832.28|30
1624810670000|2021-06-27 16:17:50|1842.48|1832.48|1842.81|1832.81|1842.92|1832.92|1842.48|1832.48|25
1624810680000|2021-06-27 16:18:00|1842.87|1832.87|1843|1833|1843.19|1833.19|1842.87|1832.87|19
1624810690000|2021-06-27 16:18:10|1843.04|1833.04|1843.25|1833.25|1843.54|1833.54|1843.04|1833.04|27
1624810700000|2021-06-27 16:18:20|1843.22|1833.22|1842.43|1832.43|1843.37|1833.37|1842.35|1832.35|33
1624810710000|2021-06-27 16:18:30|1842.41|1832.41|1842.31|1832.31|1842.41|1832.41|1842.21|1832.21|32
1624810720000|2021-06-27 16:18:40|1842.29|1832.29|1842.02|1832.02|1842.29|1832.29|1841.77|1831.77|30
1624810730000|2021-06-27 16:18:50|1841.99|1831.99|1842.86|1832.86|1842.88|1832.88|1841.96|1831.96|29
1624810740000|2021-06-27 16:19:00|1842.87|1832.87|1843.24|1833.24|1843.48|1833.48|1842.74|1832.74|31
1624810750000|2021-06-27 16:19:10|1843.21|1833.21|1843.1|1833.1|1843.3|1833.3|1843.1|1833.1|31
1624810760000|2021-06-27 16:19:20|1843.05|1833.05|1843.3|1833.3|1843.34|1833.34|1843.02|1833.02|29
1624810770000|2021-06-27 16:19:30|1843.31|1833.31|1843.25|1833.25|1843.31|1833.31|1843.25|1833.25|9
1624810780000|2021-06-27 16:19:40|1843.28|1833.28|1843.21|1833.21|1843.28|1833.28|1843.18|1833.18|20
1624810790000|2021-06-27 16:19:50|1843.2|1833.2|1843.19|1833.19|1843.22|1833.22|1843.18|1833.18|9
1624810800000|2021-06-27 16:20:00|1843.2|1833.2|1843.25|1833.25|1843.25|1833.25|1843.19|1833.19|7
1624810810000|2021-06-27 16:20:10|1843.26|1833.26|1843.28|1833.28|1843.28|1833.28|1843.23|1833.23|8
1624810820000|2021-06-27 16:20:20|1843.26|1833.26|1843.33|1833.33|1843.37|1833.37|1843.26|1833.26|6
1624810830000|2021-06-27 16:20:30|1843.36|1833.36|1844.72|1834.72|1844.94|1834.94|1843.14|1833.14|36
1624810840000|2021-06-27 16:20:40|1844.67|1834.67|1847.3|1837.3|1847.3|1837.3|1844.61|1834.61|37
1624810850000|2021-06-27 16:20:50|1847.58|1837.58|1848.68|1838.68|1849.08|1839.08|1847.49|1837.49|34
1624810860000|2021-06-27 16:21:00|1848.69|1838.69|1850.57|1840.57|1850.65|1840.65|1848.69|1838.69|33
1624810870000|2021-06-27 16:21:10|1850.62|1840.62|1850.51|1840.51|1851.06|1841.06|1850.47|1840.47|36
1624810880000|2021-06-27 16:21:20|1850.52|1840.52|1850.16|1840.16|1850.61|1840.61|1849.89|1839.89|30
1624810890000|2021-06-27 16:21:30|1850.17|1840.17|1849.03|1839.03|1850.17|1840.17|1848.95|1838.95|32
1624810900000|2021-06-27 16:21:40|1848.97|1838.97|1848.85|1838.85|1849.23|1839.23|1848.85|1838.85|23
1624810910000|2021-06-27 16:21:50|1848.81|1838.81|1849.02|1839.02|1849.05|1839.05|1848.65|1838.65|28
1624810920000|2021-06-27 16:22:00|1849.05|1839.05|1849.63|1839.63|1849.64|1839.64|1848.97|1838.97|27
1624810930000|2021-06-27 16:22:10|1849.62|1839.62|1848.69|1838.69|1849.67|1839.67|1848.69|1838.69|33
1624810940000|2021-06-27 16:22:20|1848.73|1838.73|1847.77|1837.77|1848.75|1838.75|1847.77|1837.77|28
1624810950000|2021-06-27 16:22:30|1847.78|1837.78|1847.75|1837.75|1847.84|1837.84|1846.73|1836.73|33
1624810960000|2021-06-27 16:22:40|1847.76|1837.76|1847.88|1837.88|1848.44|1838.44|1847.76|1837.76|32
1624810970000|2021-06-27 16:22:50|1847.8|1837.8|1847.5|1837.5|1847.86|1837.86|1847.5|1837.5|28
1624810980000|2021-06-27 16:23:00|1847.49|1837.49|1846.13|1836.13|1847.63|1837.63|1846.13|1836.13|26
1624810990000|2021-06-27 16:23:10|1846.12|1836.12|1845.63|1835.63|1846.12|1836.12|1845.36|1835.36|28
1624811000000|2021-06-27 16:23:20|1845.6|1835.6|1843.58|1833.58|1845.64|1835.64|1843.32|1833.32|32
1624811010000|2021-06-27 16:23:30|1843.64|1833.64|1844.47|1834.47|1844.47|1834.47|1843.13|1833.13|37
1624811020000|2021-06-27 16:23:40|1844.52|1834.52|1844.88|1834.88|1845.31|1835.31|1844.16|1834.16|36
1624811030000|2021-06-27 16:23:50|1844.87|1834.87|1843.73|1833.73|1844.88|1834.88|1843.73|1833.73|30
1624811040000|2021-06-27 16:24:00|1843.71|1833.71|1844.4|1834.4|1844.4|1834.4|1843.71|1833.71|33
1624811050000|2021-06-27 16:24:10|1844.43|1834.43|1844.6|1834.6|1845.12|1835.12|1844.43|1834.43|33
1624811060000|2021-06-27 16:24:20|1844.5|1834.5|1843.54|1833.54|1844.5|1834.5|1843.49|1833.49|31
1624811070000|2021-06-27 16:24:30|1843.46|1833.46|1843.36|1833.36|1843.52|1833.52|1843.36|1833.36|27
1624811080000|2021-06-27 16:24:40|1843.38|1833.38|1843.41|1833.41|1843.43|1833.43|1843.19|1833.19|21
1624811090000|2021-06-27 16:24:50|1843.4|1833.4|1843.88|1833.88|1843.88|1833.88|1843.34|1833.34|25
1624811100000|2021-06-27 16:25:00|1843.97|1833.97|1844.13|1834.13|1845.39|1835.39|1843.97|1833.97|39
1624811110000|2021-06-27 16:25:10|1844.11|1834.11|1843.39|1833.39|1844.11|1834.11|1843.38|1833.38|27
1624811120000|2021-06-27 16:25:20|1843.22|1833.22|1843.69|1833.69|1843.73|1833.73|1843.17|1833.17|21
1624811130000|2021-06-27 16:25:30|1843.7|1833.7|1842.85|1832.85|1843.7|1833.7|1842.83|1832.83|28
1624811140000|2021-06-27 16:25:40|1842.92|1832.92|1842.85|1832.85|1843|1833|1842.83|1832.83|27
1624811150000|2021-06-27 16:25:50|1842.83|1832.83|1842.99|1832.99|1842.99|1832.99|1842.79|1832.79|17
1624811160000|2021-06-27 16:26:00|1842.96|1832.96|1842.9|1832.9|1842.96|1832.96|1842.89|1832.89|18
1624811170000|2021-06-27 16:26:10|1842.88|1832.88|1842.85|1832.85|1842.9|1832.9|1842.84|1832.84|21
1624811180000|2021-06-27 16:26:20|1842.86|1832.86|1842.89|1832.89|1842.91|1832.91|1842.85|1832.85|17
1624811190000|2021-06-27 16:26:30|1842.87|1832.87|1843.84|1833.84|1843.9|1833.9|1842.87|1832.87|19
1624811200000|2021-06-27 16:26:40|1843.76|1833.76|1844|1834|1844.33|1834.33|1843.55|1833.55|32
1624811210000|2021-06-27 16:26:50|1844.02|1834.02|1843.45|1833.45|1844.23|1834.23|1843.45|1833.45|34
1624811220000|2021-06-27 16:27:00|1843.47|1833.47|1843.44|1833.44|1843.68|1833.68|1843.44|1833.44|21
1624811230000|2021-06-27 16:27:10|1843.46|1833.46|1843.32|1833.32|1843.46|1833.46|1843.29|1833.29|12
1624811240000|2021-06-27 16:27:20|1843.3|1833.3|1843.39|1833.39|1843.39|1833.39|1843.3|1833.3|15
1624811250000|2021-06-27 16:27:30|1843.38|1833.38|1843.28|1833.28|1843.42|1833.42|1843.28|1833.28|17
1624811260000|2021-06-27 16:27:40|1843.29|1833.29|1843.33|1833.33|1843.33|1833.33|1843.28|1833.28|14
1624811270000|2021-06-27 16:27:50|1843.32|1833.32|1843.56|1833.56|1843.56|1833.56|1843.24|1833.24|24
1624811280000|2021-06-27 16:28:00|1843.58|1833.58|1843.18|1833.18|1843.58|1833.58|1843.16|1833.16|19
1624811290000|2021-06-27 16:28:10|1843.16|1833.16|1843.51|1833.51|1843.63|1833.63|1843.16|1833.16|34
1624811300000|2021-06-27 16:28:20|1843.47|1833.47|1843.93|1833.93|1844.03|1834.03|1843.34|1833.34|32
1624811310000|2021-06-27 16:28:30|1843.92|1833.92|1844.04|1834.04|1844.04|1834.04|1843.3|1833.3|31
1624811320000|2021-06-27 16:28:40|1844.07|1834.07|1844.15|1834.15|1844.6|1834.6|1844.07|1834.07|32
1624811330000|2021-06-27 16:28:50|1844.14|1834.14|1844.77|1834.77|1844.77|1834.77|1844.09|1834.09|31
1624811340000|2021-06-27 16:29:00|1844.79|1834.79|1844.86|1834.86|1844.99|1834.99|1844.78|1834.78|31
1624811350000|2021-06-27 16:29:10|1844.81|1834.81|1844.09|1834.09|1844.91|1834.91|1843.98|1833.98|24
1624811360000|2021-06-27 16:29:20|1844.08|1834.08|1843.7|1833.7|1844.08|1834.08|1843.67|1833.67|19
1624811370000|2021-06-27 16:29:30|1843.76|1833.76|1843.48|1833.48|1843.81|1833.81|1843.48|1833.48|20
1624811380000|2021-06-27 16:29:40|1843.49|1833.49|1843.57|1833.57|1843.85|1833.85|1843.41|1833.41|21
1624811390000|2021-06-27 16:29:50|1843.53|1833.53|1843.44|1833.44|1843.54|1833.54|1843.33|1833.33|26
1624811400000|2021-06-27 16:30:00|1843.43|1833.43|1843.19|1833.19|1843.43|1833.43|1843.08|1833.08|22
1624811410000|2021-06-27 16:30:10|1843.22|1833.22|1843.29|1833.29|1843.36|1833.36|1843.22|1833.22|27
1624811420000|2021-06-27 16:30:20|1843.28|1833.28|1844.1|1834.1|1844.1|1834.1|1843.21|1833.21|27
1624811430000|2021-06-27 16:30:30|1844.13|1834.13|1843.38|1833.38|1844.19|1834.19|1843.38|1833.38|31
1624811440000|2021-06-27 16:30:40|1843.4|1833.4|1843.03|1833.03|1843.4|1833.4|1843|1833|29
1624811450000|2021-06-27 16:30:50|1843.02|1833.02|1843.04|1833.04|1843.04|1833.04|1842.92|1832.92|21
1624811460000|2021-06-27 16:31:00|1843.09|1833.09|1842.43|1832.43|1843.14|1833.14|1842.38|1832.38|30
1624811470000|2021-06-27 16:31:10|1842.48|1832.48|1841.91|1831.91|1842.48|1832.48|1841.91|1831.91|31
1624811480000|2021-06-27 16:31:20|1841.83|1831.83|1841.91|1831.91|1842.12|1832.12|1841.59|1831.59|32
1624811490000|2021-06-27 16:31:30|1842|1832|1841.57|1831.57|1842|1832|1841.46|1831.46|33
1624811500000|2021-06-27 16:31:40|1841.59|1831.59|1841.15|1831.15|1841.75|1831.75|1841.1|1831.1|33
1624811510000|2021-06-27 16:31:50|1841.24|1831.24|1840.68|1830.68|1841.37|1831.37|1840.13|1830.13|37
1624811520000|2021-06-27 16:32:00|1840.58|1830.58|1840.39|1830.39|1840.91|1830.91|1840.34|1830.34|33
1624811530000|2021-06-27 16:32:10|1840.38|1830.38|1838.92|1828.92|1840.46|1830.46|1838.92|1828.92|36
1624811540000|2021-06-27 16:32:20|1838.76|1828.76|1839.11|1829.11|1839.11|1829.11|1838.54|1828.54|30
1624811550000|2021-06-27 16:32:30|1839.09|1829.09|1839.35|1829.35|1839.78|1829.78|1839.04|1829.04|34
1624811560000|2021-06-27 16:32:40|1839.31|1829.31|1839.51|1829.51|1839.51|1829.51|1838.89|1828.89|37
1624811570000|2021-06-27 16:32:50|1839.55|1829.55|1839.68|1829.68|1839.76|1829.76|1839.43|1829.43|33
1624811580000|2021-06-27 16:33:00|1839.67|1829.67|1840.87|1830.87|1840.88|1830.88|1839.67|1829.67|31
1624811590000|2021-06-27 16:33:10|1840.8|1830.8|1839.81|1829.81|1840.91|1830.91|1839.8|1829.8|33
1624811600000|2021-06-27 16:33:20|1839.84|1829.84|1840.18|1830.18|1840.21|1830.21|1839.84|1829.84|26
1624811610000|2021-06-27 16:33:30|1840.17|1830.17|1840.29|1830.29|1840.8|1830.8|1840.17|1830.17|32
1624811620000|2021-06-27 16:33:40|1840.28|1830.28|1840.79|1830.79|1840.89|1830.89|1840.28|1830.28|29
1624811630000|2021-06-27 16:33:50|1840.75|1830.75|1841.27|1831.27|1841.27|1831.27|1840.7|1830.7|33
1624811640000|2021-06-27 16:34:00|1841.29|1831.29|1840.57|1830.57|1841.3|1831.3|1840.38|1830.38|28
1624811650000|2021-06-27 16:34:10|1840.58|1830.58|1840.75|1830.75|1840.83|1830.83|1840.49|1830.49|25
1624811660000|2021-06-27 16:34:20|1840.76|1830.76|1842.72|1832.72|1842.72|1832.72|1840.73|1830.73|28
1624811670000|2021-06-27 16:34:30|1842.75|1832.75|1843.4|1833.4|1843.66|1833.66|1842.75|1832.75|34
1624811680000|2021-06-27 16:34:40|1843.32|1833.32|1843.25|1833.25|1843.4|1833.4|1843.21|1833.21|29
1624811690000|2021-06-27 16:34:50|1843.24|1833.24|1842.99|1832.99|1843.24|1833.24|1842.6|1832.6|33
1624811700000|2021-06-27 16:35:00|1843.05|1833.05|1842.56|1832.56|1843.12|1833.12|1842.56|1832.56|24
1624811710000|2021-06-27 16:35:10|1842.37|1832.37|1840.06|1830.06|1842.37|1832.37|1840.06|1830.06|34
1624811720000|2021-06-27 16:35:20|1840.05|1830.05|1840.16|1830.16|1840.34|1830.34|1839.21|1829.21|39
1624811730000|2021-06-27 16:35:30|1840.19|1830.19|1840.3|1830.3|1840.66|1830.66|1840.19|1830.19|30
1624811740000|2021-06-27 16:35:40|1840.29|1830.29|1840.49|1830.49|1840.53|1830.53|1840.28|1830.28|33
1624811750000|2021-06-27 16:35:50|1840.46|1830.46|1840.36|1830.36|1840.48|1830.48|1840.34|1830.34|15
1624811760000|2021-06-27 16:36:00|1840.37|1830.37|1841.31|1831.31|1841.44|1831.44|1840.37|1830.37|34
1624811770000|2021-06-27 16:36:10|1841.32|1831.32|1841.58|1831.58|1841.58|1831.58|1841.32|1831.32|18
1624811780000|2021-06-27 16:36:20|1841.62|1831.62|1842.71|1832.71|1842.74|1832.74|1841.62|1831.62|25
1624811790000|2021-06-27 16:36:30|1842.72|1832.72|1842.74|1832.74|1842.75|1832.75|1842.71|1832.71|8
1624811800000|2021-06-27 16:36:40|1842.75|1832.75|1842.8|1832.8|1842.86|1832.86|1842.43|1832.43|25
1624811810000|2021-06-27 16:36:50|1842.79|1832.79|1843.31|1833.31|1843.49|1833.49|1842.79|1832.79|19
1624811820000|2021-06-27 16:37:00|1843.26|1833.26|1843.22|1833.22|1843.57|1833.57|1843.21|1833.21|25
1624811830000|2021-06-27 16:37:10|1843.65|1833.65|1843.23|1833.23|1843.65|1833.65|1843.23|1833.23|20
1624811840000|2021-06-27 16:37:20|1843.16|1833.16|1842.88|1832.88|1843.18|1833.18|1842.85|1832.85|23
1624811850000|2021-06-27 16:37:30|1842.87|1832.87|1843.11|1833.11|1843.11|1833.11|1842.86|1832.86|24
1624811860000|2021-06-27 16:37:40|1843.12|1833.12|1843.19|1833.19|1843.19|1833.19|1843.08|1833.08|10
1624811870000|2021-06-27 16:37:50|1843.15|1833.15|1843.09|1833.09|1843.17|1833.17|1842.99|1832.99|20
1624811880000|2021-06-27 16:38:00|1843.13|1833.13|1843.63|1833.63|1843.67|1833.67|1843.13|1833.13|25
1624811890000|2021-06-27 16:38:10|1843.67|1833.67|1842.86|1832.86|1843.67|1833.67|1842.86|1832.86|23
1624811900000|2021-06-27 16:38:20|1842.85|1832.85|1842.2|1832.2|1842.85|1832.85|1842.2|1832.2|28
1624811910000|2021-06-27 16:38:30|1842.18|1832.18|1842.21|1832.21|1842.22|1832.22|1842.03|1832.03|24
1624811920000|2021-06-27 16:38:40|1842.26|1832.26|1842.1|1832.1|1842.29|1832.29|1842.1|1832.1|30
1624811930000|2021-06-27 16:38:50|1842.08|1832.08|1843.35|1833.35|1843.4|1833.4|1841.84|1831.84|31
1624811940000|2021-06-27 16:39:00|1843.33|1833.33|1843.77|1833.77|1843.77|1833.77|1843.26|1833.26|16
1624811950000|2021-06-27 16:39:10|1843.84|1833.84|1844.33|1834.33|1844.37|1834.37|1843.84|1833.84|20
1624811960000|2021-06-27 16:39:20|1844.36|1834.36|1844.15|1834.15|1844.6|1834.6|1843.98|1833.98|29
1624811970000|2021-06-27 16:39:30|1844.16|1834.16|1844.78|1834.78|1844.78|1834.78|1844.16|1834.16|29
1624811980000|2021-06-27 16:39:40|1844.8|1834.8|1844.52|1834.52|1844.97|1834.97|1844.44|1834.44|33
1624811990000|2021-06-27 16:39:50|1844.51|1834.51|1843.8|1833.8|1844.51|1834.51|1843.75|1833.75|33
1624812000000|2021-06-27 16:40:00|1843.82|1833.82|1844|1834|1844|1834|1843.42|1833.42|30
1624812010000|2021-06-27 16:40:10|1844.03|1834.03|1844.85|1834.85|1844.94|1834.94|1843.85|1833.85|29
1624812020000|2021-06-27 16:40:20|1844.86|1834.86|1844.28|1834.28|1844.87|1834.87|1844.28|1834.28|23
1624812030000|2021-06-27 16:40:30|1844.22|1834.22|1844.13|1834.13|1844.26|1834.26|1844.1|1834.1|31
1624812040000|2021-06-27 16:40:40|1844.14|1834.14|1844.12|1834.12|1844.18|1834.18|1844.1|1834.1|25
1624812050000|2021-06-27 16:40:50|1843.94|1833.94|1842.56|1832.56|1843.94|1833.94|1842.56|1832.56|30
1624812060000|2021-06-27 16:41:00|1842.57|1832.57|1842.27|1832.27|1842.57|1832.57|1841.96|1831.96|35
1624812070000|2021-06-27 16:41:10|1842.07|1832.07|1841.72|1831.72|1842.23|1832.23|1841.48|1831.48|29
1624812080000|2021-06-27 16:41:20|1841.73|1831.73|1841.13|1831.13|1842|1832|1841.13|1831.13|35
1624812090000|2021-06-27 16:41:30|1841.12|1831.12|1841.09|1831.09|1841.19|1831.19|1841.07|1831.07|25
1624812100000|2021-06-27 16:41:40|1841.08|1831.08|1842.1|1832.1|1842.15|1832.15|1841.05|1831.05|29
1624812110000|2021-06-27 16:41:50|1842.11|1832.11|1841.93|1831.93|1842.14|1832.14|1841.93|1831.93|28
1624812120000|2021-06-27 16:42:00|1841.89|1831.89|1842.7|1832.7|1842.73|1832.73|1841.87|1831.87|31
1624812130000|2021-06-27 16:42:10|1842.74|1832.74|1842.46|1832.46|1842.84|1832.84|1842.46|1832.46|30
1624812140000|2021-06-27 16:42:20|1842.39|1832.39|1841.11|1831.11|1842.39|1832.39|1841.11|1831.11|31
1624812150000|2021-06-27 16:42:30|1841.07|1831.07|1841.09|1831.09|1841.2|1831.2|1841.03|1831.03|30
1624812160000|2021-06-27 16:42:40|1841.1|1831.1|1840.49|1830.49|1841.19|1831.19|1840.49|1830.49|32
1624812170000|2021-06-27 16:42:50|1840.5|1830.5|1840.49|1830.49|1840.51|1830.51|1840.38|1830.38|25
1624812180000|2021-06-27 16:43:00|1840.59|1830.59|1840.5|1830.5|1840.59|1830.59|1840.31|1830.31|25
1624812190000|2021-06-27 16:43:10|1840.49|1830.49|1840.16|1830.16|1840.5|1830.5|1840.14|1830.14|24
1624812200000|2021-06-27 16:43:20|1840.17|1830.17|1840.08|1830.08|1840.21|1830.21|1840.08|1830.08|26
1624812210000|2021-06-27 16:43:30|1840.13|1830.13|1840.11|1830.11|1840.32|1830.32|1840.03|1830.03|25
1624812220000|2021-06-27 16:43:40|1840.09|1830.09|1839.57|1829.57|1840.13|1830.13|1839.5|1829.5|25
1624812230000|2021-06-27 16:43:50|1839.26|1829.26|1839.78|1829.78|1839.78|1829.78|1839.17|1829.17|33
1624812240000|2021-06-27 16:44:00|1839.98|1829.98|1839.92|1829.92|1840.21|1830.21|1839.86|1829.86|29
1624812250000|2021-06-27 16:44:10|1839.82|1829.82|1839.84|1829.84|1839.89|1829.89|1839.49|1829.49|29
1624812260000|2021-06-27 16:44:20|1839.77|1829.77|1839.35|1829.35|1839.85|1829.85|1839.34|1829.34|30
1624812270000|2021-06-27 16:44:30|1839.41|1829.41|1839.22|1829.22|1839.41|1829.41|1839.22|1829.22|28
1624812280000|2021-06-27 16:44:40|1839.21|1829.21|1838.84|1828.84|1839.25|1829.25|1838.06|1828.06|34
1624812290000|2021-06-27 16:44:50|1838.85|1828.85|1838.75|1828.75|1838.9|1828.9|1838.31|1828.31|38
1624812300000|2021-06-27 16:45:00|1838.78|1828.78|1839.28|1829.28|1839.3|1829.3|1838.78|1828.78|31
1624812310000|2021-06-27 16:45:10|1839.3|1829.3|1839.41|1829.41|1839.69|1829.69|1839.3|1829.3|33
1624812320000|2021-06-27 16:45:20|1839.03|1829.03|1836.74|1826.74|1839.03|1829.03|1836.74|1826.74|29
1624812330000|2021-06-27 16:45:30|1836.63|1826.63|1836.7|1826.7|1837.02|1827.02|1835.86|1825.86|35
1624812340000|2021-06-27 16:45:40|1836.69|1826.69|1835.96|1825.96|1836.7|1826.7|1835.89|1825.89|31
1624812350000|2021-06-27 16:45:50|1836.13|1826.13|1835.39|1825.39|1836.15|1826.15|1835.36|1825.36|33
1624812360000|2021-06-27 16:46:00|1835.41|1825.41|1836.58|1826.58|1836.95|1826.95|1835.41|1825.41|38
1624812370000|2021-06-27 16:46:10|1836.6|1826.6|1837.01|1827.01|1837.26|1827.26|1836.6|1826.6|29
1624812380000|2021-06-27 16:46:20|1836.93|1826.93|1836.74|1826.74|1836.93|1826.93|1836.58|1826.58|27
1624812390000|2021-06-27 16:46:30|1836.75|1826.75|1837.22|1827.22|1837.23|1827.23|1836.54|1826.54|32
1624812400000|2021-06-27 16:46:40|1837.21|1827.21|1837.79|1827.79|1837.9|1827.9|1837.21|1827.21|26
1624812410000|2021-06-27 16:46:50|1837.76|1827.76|1837.93|1827.93|1838.03|1828.03|1837.54|1827.54|30
1624812420000|2021-06-27 16:47:00|1837.89|1827.89|1837.68|1827.68|1837.93|1827.93|1837.51|1827.51|36
1624812430000|2021-06-27 16:47:10|1837.73|1827.73|1838.26|1828.26|1838.81|1828.81|1837.72|1827.72|33
1624812440000|2021-06-27 16:47:20|1838.27|1828.27|1838.14|1828.14|1838.35|1828.35|1838.12|1828.12|28
1624812450000|2021-06-27 16:47:30|1838.15|1828.15|1837.44|1827.44|1838.26|1828.26|1837.18|1827.18|35
1624812460000|2021-06-27 16:47:40|1837.4|1827.4|1836.64|1826.64|1837.44|1827.44|1836.59|1826.59|29
1624812470000|2021-06-27 16:47:50|1836.65|1826.65|1835.4|1825.4|1836.67|1826.67|1835.21|1825.21|33
1624812480000|2021-06-27 16:48:00|1835.39|1825.39|1835.49|1825.49|1835.6|1825.6|1835.27|1825.27|32
1624812490000|2021-06-27 16:48:10|1835.44|1825.44|1836.12|1826.12|1836.51|1826.51|1835.44|1825.44|31
1624812500000|2021-06-27 16:48:20|1836.01|1826.01|1835.16|1825.16|1836.03|1826.03|1835.13|1825.13|26
1624812510000|2021-06-27 16:48:30|1835.22|1825.22|1834.68|1824.68|1835.33|1825.33|1834.43|1824.43|30
1624812520000|2021-06-27 16:48:40|1834.62|1824.62|1835.5|1825.5|1835.51|1825.51|1834.62|1824.62|25
1624812530000|2021-06-27 16:48:50|1835.46|1825.46|1835.56|1825.56|1835.63|1825.63|1835.46|1825.46|28
1624812540000|2021-06-27 16:49:00|1835.51|1825.51|1836.15|1826.15|1836.15|1826.15|1835.33|1825.33|34
1624812550000|2021-06-27 16:49:10|1836.14|1826.14|1835.77|1825.77|1836.23|1826.23|1835.77|1825.77|33
1624812560000|2021-06-27 16:49:20|1835.74|1825.74|1835.11|1825.11|1835.77|1825.77|1835.02|1825.02|35
1624812570000|2021-06-27 16:49:30|1835.1|1825.1|1836.08|1826.08|1836.27|1826.27|1835.1|1825.1|29
1624812580000|2021-06-27 16:49:40|1836.03|1826.03|1835.67|1825.67|1836.15|1826.15|1835.6|1825.6|30
1624812590000|2021-06-27 16:49:50|1835.58|1825.58|1835.93|1825.93|1836.15|1826.15|1835.58|1825.58|33
1624812600000|2021-06-27 16:50:00|1835.98|1825.98|1834.44|1824.44|1836.03|1826.03|1834.35|1824.35|36
1624812610000|2021-06-27 16:50:10|1834.49|1824.49|1834.6|1824.6|1834.6|1824.6|1834.34|1824.34|32
1624812620000|2021-06-27 16:50:20|1834.69|1824.69|1834.99|1824.99|1835.05|1825.05|1834.69|1824.69|23
1624812630000|2021-06-27 16:50:30|1834.98|1824.98|1834.6|1824.6|1834.99|1824.99|1834.54|1824.54|25
1624812640000|2021-06-27 16:50:40|1834.64|1824.64|1834.74|1824.74|1834.75|1824.75|1834.64|1824.64|17
1624812650000|2021-06-27 16:50:50|1834.73|1824.73|1834.88|1824.88|1834.93|1824.93|1834.69|1824.69|21
1624812660000|2021-06-27 16:51:00|1834.85|1824.85|1835|1825|1835|1825|1834.82|1824.82|12
1624812670000|2021-06-27 16:51:10|1834.99|1824.99|1835.61|1825.61|1835.64|1825.64|1834.99|1824.99|15
1624812680000|2021-06-27 16:51:20|1835.62|1825.62|1836.19|1826.19|1836.32|1826.32|1835.62|1825.62|32
1624812690000|2021-06-27 16:51:30|1836.2|1826.2|1836.43|1826.43|1836.43|1826.43|1836.2|1826.2|24
1624812700000|2021-06-27 16:51:40|1836.41|1826.41|1835.47|1825.47|1836.41|1826.41|1835.38|1825.38|25
1624812710000|2021-06-27 16:51:50|1835.5|1825.5|1835.5|1825.5|1835.52|1825.52|1835.4|1825.4|31
1624812720000|2021-06-27 16:52:00|1835.45|1825.45|1835.57|1825.57|1835.63|1825.63|1835.38|1825.38|26
1624812730000|2021-06-27 16:52:10|1835.61|1825.61|1835.9|1825.9|1835.9|1825.9|1835.6|1825.6|20
1624812740000|2021-06-27 16:52:20|1835.91|1825.91|1835.97|1825.97|1836.37|1826.37|1835.91|1825.91|31
1624812750000|2021-06-27 16:52:30|1835.96|1825.96|1836.28|1826.28|1836.5|1826.5|1835.94|1825.94|26
1624812760000|2021-06-27 16:52:40|1836.25|1826.25|1836.83|1826.83|1836.88|1826.88|1836.25|1826.25|21
1624812770000|2021-06-27 16:52:50|1836.76|1826.76|1835.82|1825.82|1836.78|1826.78|1835.82|1825.82|26
1624812780000|2021-06-27 16:53:00|1835.88|1825.88|1835.49|1825.49|1836.06|1826.06|1835.49|1825.49|34
1624812790000|2021-06-27 16:53:10|1835.24|1825.24|1835.49|1825.49|1835.49|1825.49|1835.07|1825.07|20
1624812800000|2021-06-27 16:53:20|1835.5|1825.5|1835.19|1825.19|1835.67|1825.67|1835.18|1825.18|20
1624812810000|2021-06-27 16:53:30|1835.18|1825.18|1835.53|1825.53|1835.54|1825.54|1835.17|1825.17|21
1624812820000|2021-06-27 16:53:40|1835.54|1825.54|1835.65|1825.65|1835.92|1825.92|1835.53|1825.53|21
1624812830000|2021-06-27 16:53:50|1835.32|1825.32|1835.77|1825.77|1835.77|1825.77|1835.13|1825.13|28
1624812840000|2021-06-27 16:54:00|1835.97|1825.97|1836.53|1826.53|1836.53|1826.53|1835.86|1825.86|30
1624812850000|2021-06-27 16:54:10|1836.65|1826.65|1836.79|1826.79|1836.92|1826.92|1836.65|1826.65|25
1624812860000|2021-06-27 16:54:20|1836.78|1826.78|1836.47|1826.47|1836.78|1826.78|1836.45|1826.45|23
1624812870000|2021-06-27 16:54:30|1836.42|1826.42|1836.16|1826.16|1836.42|1826.42|1836.13|1826.13|23
1624812880000|2021-06-27 16:54:40|1836.15|1826.15|1836.9|1826.9|1836.9|1826.9|1836.15|1826.15|16
1624812890000|2021-06-27 16:54:50|1836.79|1826.79|1836.68|1826.68|1836.79|1826.79|1836.67|1826.67|18
1624812900000|2021-06-27 16:55:00|1836.83|1826.83|1836.3|1826.3|1837.03|1827.03|1836.23|1826.23|27
1624812910000|2021-06-27 16:55:10|1836.29|1826.29|1836.18|1826.18|1836.29|1826.29|1836.06|1826.06|31
1624812920000|2021-06-27 16:55:20|1836.19|1826.19|1836.27|1826.27|1836.34|1826.34|1836.14|1826.14|23
1624812930000|2021-06-27 16:55:30|1836.32|1826.32|1836.07|1826.07|1836.32|1826.32|1835.93|1825.93|20
1624812940000|2021-06-27 16:55:40|1836.03|1826.03|1835.71|1825.71|1836.06|1826.06|1835.69|1825.69|30
1624812950000|2021-06-27 16:55:50|1835.74|1825.74|1835.76|1825.76|1835.79|1825.79|1835.64|1825.64|28
1624812960000|2021-06-27 16:56:00|1835.73|1825.73|1836.76|1826.76|1836.76|1826.76|1835.62|1825.62|32
1624812970000|2021-06-27 16:56:10|1836.72|1826.72|1836.54|1826.54|1836.72|1826.72|1836.42|1826.42|22
1624812980000|2021-06-27 16:56:20|1836.53|1826.53|1837.04|1827.04|1837.04|1827.04|1836.48|1826.48|23
1624812990000|2021-06-27 16:56:30|1837.02|1827.02|1836.88|1826.88|1837.02|1827.02|1836.81|1826.81|10
1624813000000|2021-06-27 16:56:40|1837.02|1827.02|1837.08|1827.08|1837.18|1827.18|1836.95|1826.95|20
1624813010000|2021-06-27 16:56:50|1837.09|1827.09|1837.09|1827.09|1837.17|1827.17|1836.95|1826.95|22
1624813020000|2021-06-27 16:57:00|1837.13|1827.13|1837.48|1827.48|1837.54|1827.54|1837.13|1827.13|23
1624813030000|2021-06-27 16:57:10|1837.47|1827.47|1837.62|1827.62|1837.65|1827.65|1837.21|1827.21|26
1624813040000|2021-06-27 16:57:20|1837.6|1827.6|1838.56|1828.56|1838.56|1828.56|1837.45|1827.45|30
1624813050000|2021-06-27 16:57:30|1838.63|1828.63|1838.74|1828.74|1838.78|1828.78|1838.63|1828.63|25
1624813060000|2021-06-27 16:57:40|1838.7|1828.7|1838.58|1828.58|1838.88|1828.88|1838.58|1828.58|27
1624813070000|2021-06-27 16:57:50|1838.4|1828.4|1837.82|1827.82|1838.4|1828.4|1837.82|1827.82|34
1624813080000|2021-06-27 16:58:00|1837.91|1827.91|1837.88|1827.88|1837.93|1827.93|1837.73|1827.73|31
1624813090000|2021-06-27 16:58:10|1837.85|1827.85|1837|1827|1837.85|1827.85|1836.93|1826.93|33
1624813100000|2021-06-27 16:58:20|1837.01|1827.01|1836.87|1826.87|1837.07|1827.07|1836.87|1826.87|32
1624813110000|2021-06-27 16:58:30|1836.94|1826.94|1836.53|1826.53|1837.27|1827.27|1836.53|1826.53|33
1624813120000|2021-06-27 16:58:40|1836.52|1826.52|1837.09|1827.09|1837.34|1827.34|1836.48|1826.48|33
1624813130000|2021-06-27 16:58:50|1837.15|1827.15|1837.31|1827.31|1837.51|1827.51|1837.15|1827.15|33
1624813140000|2021-06-27 16:59:00|1837.29|1827.29|1836.28|1826.28|1837.29|1827.29|1836.27|1826.27|29
1624813150000|2021-06-27 16:59:10|1836.29|1826.29|1836.24|1826.24|1836.35|1826.35|1836.14|1826.14|27
1624813160000|2021-06-27 16:59:20|1836.36|1826.36|1836.18|1826.18|1836.56|1826.56|1836.18|1826.18|28
1624813170000|2021-06-27 16:59:30|1836.17|1826.17|1836.02|1826.02|1836.23|1826.23|1836.02|1826.02|26
1624813180000|2021-06-27 16:59:40|1836.01|1826.01|1837.33|1827.33|1837.33|1827.33|1836|1826|32
1624813190000|2021-06-27 16:59:50|1837.43|1827.43|1837.28|1827.28|1837.57|1827.57|1837.27|1827.27|35
1624813200000|2021-06-27 17:00:00|1837.3|1827.3|1835.25|1825.25|1837.3|1827.3|1835.23|1825.23|31
1624813210000|2021-06-27 17:00:10|1835.27|1825.27|1834.98|1824.98|1835.27|1825.27|1834.98|1824.98|31
1624813220000|2021-06-27 17:00:20|1835|1825|1834.41|1824.41|1835.02|1825.02|1834.41|1824.41|27
1624813230000|2021-06-27 17:00:30|1834.12|1824.12|1832.03|1822.03|1834.12|1824.12|1831.96|1821.96|38
1624813240000|2021-06-27 17:00:40|1831.77|1821.77|1832.09|1822.09|1832.22|1822.22|1831.74|1821.74|36
1624813250000|2021-06-27 17:00:50|1832.06|1822.06|1832.43|1822.43|1832.57|1822.57|1832.06|1822.06|33
1624813260000|2021-06-27 17:01:00|1832.41|1822.41|1831.52|1821.52|1832.41|1822.41|1831.5|1821.5|28
1624813270000|2021-06-27 17:01:10|1831.54|1821.54|1831.04|1821.04|1831.61|1821.61|1831.04|1821.04|28
1624813280000|2021-06-27 17:01:20|1831.05|1821.05|1831.78|1821.78|1831.87|1821.87|1831.05|1821.05|26
1624813290000|2021-06-27 17:01:30|1831.8|1821.8|1832.07|1822.07|1832.11|1822.11|1831.8|1821.8|21
1624813300000|2021-06-27 17:01:40|1832.03|1822.03|1832.14|1822.14|1832.14|1822.14|1831.99|1821.99|30
1624813310000|2021-06-27 17:01:50|1832.13|1822.13|1832.18|1822.18|1832.2|1822.2|1832.13|1822.13|12
1624813320000|2021-06-27 17:02:00|1832.23|1822.23|1832.14|1822.14|1832.25|1822.25|1832.1|1822.1|17
1624813330000|2021-06-27 17:02:10|1832.15|1822.15|1832.17|1822.17|1832.17|1822.17|1832.14|1822.14|3
1624813340000|2021-06-27 17:02:20|1832.19|1822.19|1831.87|1821.87|1832.27|1822.27|1831.86|1821.86|14
1624813350000|2021-06-27 17:02:30|1831.81|1821.81|1830.6|1820.6|1831.81|1821.81|1830.6|1820.6|36
1624813360000|2021-06-27 17:02:40|1830.55|1820.55|1829.32|1819.32|1830.55|1820.55|1829.21|1819.21|34
1624813370000|2021-06-27 17:02:50|1829.28|1819.28|1828.55|1818.55|1829.33|1819.33|1828.53|1818.53|31
1624813380000|2021-06-27 17:03:00|1828.54|1818.54|1827.56|1817.56|1828.58|1818.58|1827.56|1817.56|36
1624813390000|2021-06-27 17:03:10|1827.79|1817.79|1827.58|1817.58|1827.79|1817.79|1827.1|1817.1|35
1624813400000|2021-06-27 17:03:20|1827.59|1817.59|1827.47|1817.47|1827.74|1817.74|1827.47|1817.47|29
1624813410000|2021-06-27 17:03:30|1827.4|1817.4|1827.61|1817.61|1827.64|1817.64|1827.17|1817.17|24
1624813420000|2021-06-27 17:03:40|1827.62|1817.62|1828.29|1818.29|1828.29|1818.29|1827.62|1817.62|23
1624813430000|2021-06-27 17:03:50|1828.3|1818.3|1827.46|1817.46|1828.38|1818.38|1827.2|1817.2|18
1624813440000|2021-06-27 17:04:00|1827.37|1817.37|1827.88|1817.88|1827.88|1817.88|1827.36|1817.36|22
1624813450000|2021-06-27 17:04:10|1828.04|1818.04|1827.4|1817.4|1828.11|1818.11|1827.4|1817.4|30
1624813460000|2021-06-27 17:04:20|1827.47|1817.47|1826.96|1816.96|1827.55|1817.55|1826.96|1816.96|27
1624813470000|2021-06-27 17:04:30|1826.92|1816.92|1827.08|1817.08|1827.17|1817.17|1826.88|1816.88|30
1624813480000|2021-06-27 17:04:40|1827.1|1817.1|1826.53|1816.53|1827.1|1817.1|1826.47|1816.47|20
1624813490000|2021-06-27 17:04:50|1826.52|1816.52|1826.81|1816.81|1826.94|1816.94|1826.52|1816.52|24
1624813500000|2021-06-27 17:05:00|1826.82|1816.82|1825.25|1815.25|1826.9|1816.9|1825.24|1815.24|30
1624813510000|2021-06-27 17:05:10|1825.21|1815.21|1824.87|1814.87|1825.26|1815.26|1824.74|1814.74|29
1624813520000|2021-06-27 17:05:20|1824.88|1814.88|1824.22|1814.22|1825.26|1815.26|1824.03|1814.03|35
1624813530000|2021-06-27 17:05:30|1824.23|1814.23|1823.97|1813.97|1824.25|1814.25|1823.9|1813.9|21
1624813540000|2021-06-27 17:05:40|1823.95|1813.95|1824.02|1814.02|1824.1|1814.1|1823.92|1813.92|13
1624813550000|2021-06-27 17:05:50|1824.01|1814.01|1824.81|1814.81|1824.81|1814.81|1824.01|1814.01|17
1624813560000|2021-06-27 17:06:00|1824.86|1814.86|1826.02|1816.02|1826.02|1816.02|1824.86|1814.86|25
1624813570000|2021-06-27 17:06:10|1826.18|1816.18|1827.02|1817.02|1827.03|1817.03|1826.18|1816.18|21
1624813580000|2021-06-27 17:06:20|1827.06|1817.06|1828.01|1818.01|1828.08|1818.08|1826.99|1816.99|26
1624813590000|2021-06-27 17:06:30|1827.84|1817.84|1828.62|1818.62|1828.62|1818.62|1827.7|1817.7|20
1624813600000|2021-06-27 17:06:40|1828.59|1818.59|1827.87|1817.87|1828.61|1818.61|1827.66|1817.66|27
1624813610000|2021-06-27 17:06:50|1827.88|1817.88|1828.53|1818.53|1828.53|1818.53|1827.54|1817.54|30
1624813620000|2021-06-27 17:07:00|1828.55|1818.55|1828.17|1818.17|1828.58|1818.58|1827.96|1817.96|27
1624813630000|2021-06-27 17:07:10|1828.43|1818.43|1828.93|1818.93|1828.97|1818.97|1828.43|1818.43|19
1624813640000|2021-06-27 17:07:20|1828.99|1818.99|1829.1|1819.1|1829.13|1819.13|1828.93|1818.93|12
1624813650000|2021-06-27 17:07:30|1829.08|1819.08|1828.28|1818.28|1829.13|1819.13|1828.28|1818.28|30
1624813660000|2021-06-27 17:07:40|1828.27|1818.27|1828.77|1818.77|1828.78|1818.78|1828.27|1818.27|19
1624813670000|2021-06-27 17:07:50|1828.8|1818.8|1829.15|1819.15|1829.16|1819.16|1828.8|1818.8|18
1624813680000|2021-06-27 17:08:00|1829.14|1819.14|1830.3|1820.3|1830.3|1820.3|1829.14|1819.14|30
1624813690000|2021-06-27 17:08:10|1830.28|1820.28|1831.15|1821.15|1831.39|1821.39|1830.28|1820.28|34
1624813700000|2021-06-27 17:08:20|1831.18|1821.18|1831.42|1821.42|1831.69|1821.69|1831.18|1821.18|31
1624813710000|2021-06-27 17:08:30|1831.44|1821.44|1831.24|1821.24|1831.44|1821.44|1831.07|1821.07|23
1624813720000|2021-06-27 17:08:40|1831.27|1821.27|1833.39|1823.39|1833.4|1823.4|1831.27|1821.27|36
1624813730000|2021-06-27 17:08:50|1833.42|1823.42|1831.88|1821.88|1833.51|1823.51|1831.88|1821.88|36
1624813740000|2021-06-27 17:09:00|1831.74|1821.74|1832.54|1822.54|1832.61|1822.61|1831.3|1821.3|37
1624813750000|2021-06-27 17:09:10|1832.55|1822.55|1833.16|1823.16|1833.21|1823.21|1832.55|1822.55|32
1624813760000|2021-06-27 17:09:20|1833.14|1823.14|1832.81|1822.81|1833.42|1823.42|1832.81|1822.81|28
1624813770000|2021-06-27 17:09:30|1832.78|1822.78|1832.72|1822.72|1832.78|1822.78|1832.62|1822.62|18
1624813780000|2021-06-27 17:09:40|1832.69|1822.69|1833.17|1823.17|1833.17|1823.17|1832.69|1822.69|15
1624813790000|2021-06-27 17:09:50|1833.18|1823.18|1833.28|1823.28|1833.34|1823.34|1833.09|1823.09|23
1624813800000|2021-06-27 17:10:00|1833.29|1823.29|1832.55|1822.55|1833.48|1823.48|1832.01|1822.01|31
1624813810000|2021-06-27 17:10:10|1832.61|1822.61|1831.08|1821.08|1832.61|1822.61|1831.01|1821.01|28
1624813820000|2021-06-27 17:10:20|1831.04|1821.04|1831.3|1821.3|1831.38|1821.38|1831.04|1821.04|27
1624813830000|2021-06-27 17:10:30|1831.29|1821.29|1832.76|1822.76|1832.76|1822.76|1831.24|1821.24|28
1624813840000|2021-06-27 17:10:40|1832.79|1822.79|1833.74|1823.74|1833.74|1823.74|1832.79|1822.79|26
1624813850000|2021-06-27 17:10:50|1833.69|1823.69|1833.29|1823.29|1833.93|1823.93|1833.28|1823.28|25
1624813860000|2021-06-27 17:11:00|1833.3|1823.3|1832.96|1822.96|1833.3|1823.3|1832.96|1822.96|17
1624813870000|2021-06-27 17:11:10|1832.92|1822.92|1832.74|1822.74|1832.95|1822.95|1832.66|1822.66|18
1624813880000|2021-06-27 17:11:20|1832.75|1822.75|1833.47|1823.47|1833.47|1823.47|1832.75|1822.75|29
1624813890000|2021-06-27 17:11:30|1833.48|1823.48|1833.79|1823.79|1833.79|1823.79|1833.42|1823.42|15
1624813900000|2021-06-27 17:11:40|1833.78|1823.78|1833.89|1823.89|1833.91|1823.91|1833.73|1823.73|24
1624813910000|2021-06-27 17:11:50|1833.9|1823.9|1833.91|1823.91|1833.96|1823.96|1833.82|1823.82|30
1624813920000|2021-06-27 17:12:00|1833.93|1823.93|1834.32|1824.32|1834.32|1824.32|1833.93|1823.93|26
1624813930000|2021-06-27 17:12:10|1834.33|1824.33|1834.41|1824.41|1834.42|1824.42|1834.32|1824.32|25
1624813940000|2021-06-27 17:12:20|1834.35|1824.35|1834.03|1824.03|1834.36|1824.36|1834.03|1824.03|32
1624813950000|2021-06-27 17:12:30|1834.07|1824.07|1833.75|1823.75|1834.07|1824.07|1833.7|1823.7|30
1624813960000|2021-06-27 17:12:40|1833.76|1823.76|1833.63|1823.63|1833.78|1823.78|1833.57|1823.57|17
1624813970000|2021-06-27 17:12:50|1833.64|1823.64|1833.61|1823.61|1833.67|1823.67|1833.29|1823.29|25
1624813980000|2021-06-27 17:13:00|1833.59|1823.59|1833.89|1823.89|1833.9|1823.9|1833.56|1823.56|26
1624813990000|2021-06-27 17:13:10|1833.9|1823.9|1834.22|1824.22|1834.22|1824.22|1833.87|1823.87|26
1624814000000|2021-06-27 17:13:20|1834.18|1824.18|1834.47|1824.47|1834.47|1824.47|1834.18|1824.18|19
1624814010000|2021-06-27 17:13:30|1834.46|1824.46|1834.92|1824.92|1834.93|1824.93|1834.44|1824.44|23
1624814020000|2021-06-27 17:13:40|1834.83|1824.83|1835.08|1825.08|1835.08|1825.08|1834.83|1824.83|13
1624814030000|2021-06-27 17:13:50|1835.05|1825.05|1834.49|1824.49|1835.07|1825.07|1834.39|1824.39|24
1624814040000|2021-06-27 17:14:00|1834.48|1824.48|1833.27|1823.27|1834.48|1824.48|1833.27|1823.27|24
1624814050000|2021-06-27 17:14:10|1833.3|1823.3|1833.03|1823.03|1833.38|1823.38|1833.03|1823.03|26
1624814060000|2021-06-27 17:14:20|1833|1823|1832.9|1822.9|1833.01|1823.01|1832.74|1822.74|25
1624814070000|2021-06-27 17:14:30|1832.86|1822.86|1832.85|1822.85|1832.92|1822.92|1832.74|1822.74|20
1624814080000|2021-06-27 17:14:40|1832.84|1822.84|1832.84|1822.84|1832.85|1822.85|1832.83|1822.83|10
1624814090000|2021-06-27 17:14:50|1832.87|1822.87|1832.47|1822.47|1832.87|1822.87|1832.47|1822.47|15
1624814100000|2021-06-27 17:15:00|1832.46|1822.46|1833.24|1823.24|1833.24|1823.24|1832.42|1822.42|21
1624814110000|2021-06-27 17:15:10|1833.27|1823.27|1833.9|1823.9|1833.9|1823.9|1833.26|1823.26|29
1624814120000|2021-06-27 17:15:20|1833.91|1823.91|1834.47|1824.47|1834.77|1824.77|1833.91|1823.91|25
1624814130000|2021-06-27 17:15:30|1834.51|1824.51|1835.1|1825.1|1835.1|1825.1|1834.42|1824.42|27
1624814140000|2021-06-27 17:15:40|1835.11|1825.11|1834.79|1824.79|1835.2|1825.2|1834.74|1824.74|35
1624814150000|2021-06-27 17:15:50|1834.8|1824.8|1834.62|1824.62|1834.92|1824.92|1834.52|1824.52|31
1624814160000|2021-06-27 17:16:00|1834.63|1824.63|1834.76|1824.76|1835.51|1825.51|1834.62|1824.62|32
1624814170000|2021-06-27 17:16:10|1834.77|1824.77|1834.81|1824.81|1834.82|1824.82|1834.52|1824.52|34
1624814180000|2021-06-27 17:16:20|1834.84|1824.84|1834.05|1824.05|1834.9|1824.9|1833.98|1823.98|34
1624814190000|2021-06-27 17:16:30|1833.98|1823.98|1833.26|1823.26|1833.99|1823.99|1833.23|1823.23|30
1624814200000|2021-06-27 17:16:40|1833.25|1823.25|1833.44|1823.44|1833.59|1823.59|1832.95|1822.95|31
1624814210000|2021-06-27 17:16:50|1833.37|1823.37|1832.49|1822.49|1833.43|1823.43|1832.39|1822.39|31
1624814220000|2021-06-27 17:17:00|1832.53|1822.53|1832.27|1822.27|1832.59|1822.59|1832.16|1822.16|21
1624814230000|2021-06-27 17:17:10|1832.3|1822.3|1832.1|1822.1|1832.56|1822.56|1832.1|1822.1|23
1624814240000|2021-06-27 17:17:20|1832|1822|1831.82|1821.82|1832.05|1822.05|1831.76|1821.76|24
1624814250000|2021-06-27 17:17:30|1831.79|1821.79|1832.21|1822.21|1832.21|1822.21|1831.71|1821.71|26
1624814260000|2021-06-27 17:17:40|1832.22|1822.22|1832.1|1822.1|1832.31|1822.31|1832.08|1822.08|22
1624814270000|2021-06-27 17:17:50|1832.08|1822.08|1831.82|1821.82|1832.1|1822.1|1831.82|1821.82|24
1624814280000|2021-06-27 17:18:00|1831.77|1821.77|1831.78|1821.78|1831.83|1821.83|1831.73|1821.73|15
1624814290000|2021-06-27 17:18:10|1831.79|1821.79|1830.73|1820.73|1831.99|1821.99|1830.71|1820.71|24
1624814300000|2021-06-27 17:18:20|1830.71|1820.71|1829.58|1819.58|1830.71|1820.71|1829.01|1819.01|29
1624814310000|2021-06-27 17:18:30|1829.57|1819.57|1829.57|1819.57|1829.6|1819.6|1829.32|1819.32|27
1624814320000|2021-06-27 17:18:40|1829.6|1819.6|1830.13|1820.13|1830.26|1820.26|1829.6|1819.6|28
1624814330000|2021-06-27 17:18:50|1830.09|1820.09|1828.79|1818.79|1830.09|1820.09|1828.75|1818.75|27
1624814340000|2021-06-27 17:19:00|1828.73|1818.73|1827.74|1817.74|1828.77|1818.77|1827.74|1817.74|18
1624814350000|2021-06-27 17:19:10|1827.79|1817.79|1828.58|1818.58|1828.63|1818.63|1827.75|1817.75|18
1624814360000|2021-06-27 17:19:20|1828.62|1818.62|1829.46|1819.46|1829.46|1819.46|1828.61|1818.61|27
1624814370000|2021-06-27 17:19:30|1829.54|1819.54|1829.29|1819.29|1829.77|1819.77|1829.27|1819.27|32
1624814380000|2021-06-27 17:19:40|1829.31|1819.31|1830.02|1820.02|1830.07|1820.07|1829.31|1819.31|24
1624814390000|2021-06-27 17:19:50|1829.99|1819.99|1830.24|1820.24|1830.26|1820.26|1829.89|1819.89|27
1624814400000|2021-06-27 17:20:00|1830.23|1820.23|1829.05|1819.05|1830.27|1820.27|1828.89|1818.89|28
1624814410000|2021-06-27 17:20:10|1829.21|1819.21|1829.54|1819.54|1829.54|1819.54|1829.18|1819.18|15
1624814420000|2021-06-27 17:20:20|1829.57|1819.57|1828.88|1818.88|1829.65|1819.65|1828.83|1818.83|28
1624814430000|2021-06-27 17:20:30|1828.85|1818.85|1828.88|1818.88|1828.95|1818.95|1828.84|1818.84|17
1624814440000|2021-06-27 17:20:40|1828.89|1818.89|1829.31|1819.31|1829.31|1819.31|1828.89|1818.89|15
1624814450000|2021-06-27 17:20:50|1829.28|1819.28|1829.49|1819.49|1829.56|1819.56|1829.26|1819.26|12
1624814460000|2021-06-27 17:21:00|1829.56|1819.56|1829.2|1819.2|1829.56|1819.56|1829.14|1819.14|17
1624814470000|2021-06-27 17:21:10|1829.26|1819.26|1829.46|1819.46|1829.9|1819.9|1829.26|1819.26|28
1624814480000|2021-06-27 17:21:20|1829.45|1819.45|1829.66|1819.66|1829.69|1819.69|1829.35|1819.35|26
1624814490000|2021-06-27 17:21:30|1829.67|1819.67|1829.7|1819.7|1829.7|1819.7|1829.66|1819.66|5
1624814500000|2021-06-27 17:21:40|1829.69|1819.69|1829.69|1819.69|1829.73|1819.73|1829.61|1819.61|16
1624814510000|2021-06-27 17:21:50|1829.7|1819.7|1830.26|1820.26|1830.28|1820.28|1829.68|1819.68|23
1624814520000|2021-06-27 17:22:00|1830.27|1820.27|1830.2|1820.2|1830.63|1820.63|1830.18|1820.18|23
1624814530000|2021-06-27 17:22:10|1830.25|1820.25|1830.51|1820.51|1830.54|1820.54|1830.23|1820.23|30
1624814540000|2021-06-27 17:22:20|1830.5|1820.5|1831.02|1821.02|1831.02|1821.02|1830.5|1820.5|29
1624814550000|2021-06-27 17:22:30|1830.92|1820.92|1831.2|1821.2|1831.2|1821.2|1830.43|1820.43|26
1624814560000|2021-06-27 17:22:40|1831.19|1821.19|1831.33|1821.33|1831.34|1821.34|1831.19|1821.19|8
1624814570000|2021-06-27 17:22:50|1831.4|1821.4|1833.5|1823.5|1834.01|1824.01|1831.4|1821.4|33
1624814580000|2021-06-27 17:23:00|1833.37|1823.37|1832.88|1822.88|1833.57|1823.57|1832.71|1822.71|31
1624814590000|2021-06-27 17:23:10|1832.87|1822.87|1833.18|1823.18|1833.84|1823.84|1832.81|1822.81|36
1624814600000|2021-06-27 17:23:20|1833.11|1823.11|1832.75|1822.75|1833.46|1823.46|1832.74|1822.74|34
1624814610000|2021-06-27 17:23:30|1832.77|1822.77|1832.79|1822.79|1832.84|1822.84|1832.67|1822.67|29
1624814620000|2021-06-27 17:23:40|1832.8|1822.8|1833.74|1823.74|1833.74|1823.74|1832.79|1822.79|32
1624814630000|2021-06-27 17:23:50|1833.75|1823.75|1832.63|1822.63|1833.83|1823.83|1832.63|1822.63|31
1624814640000|2021-06-27 17:24:00|1832.57|1822.57|1832.04|1822.04|1832.6|1822.6|1831.98|1821.98|23
1624814650000|2021-06-27 17:24:10|1832.08|1822.08|1832.12|1822.12|1832.24|1822.24|1831.95|1821.95|21
1624814660000|2021-06-27 17:24:20|1832.02|1822.02|1832.56|1822.56|1832.6|1822.6|1832.01|1822.01|24
1624814670000|2021-06-27 17:24:30|1832.54|1822.54|1831.86|1821.86|1832.6|1822.6|1831.86|1821.86|21
1624814680000|2021-06-27 17:24:40|1831.88|1821.88|1832.03|1822.03|1832.1|1822.1|1831.86|1821.86|11
1624814690000|2021-06-27 17:24:50|1832.09|1822.09|1832.24|1822.24|1832.25|1822.25|1832.02|1822.02|21
1624814700000|2021-06-27 17:25:00|1832.25|1822.25|1832.19|1822.19|1832.26|1822.26|1832.06|1822.06|17
1624814710000|2021-06-27 17:25:10|1832.12|1822.12|1832.75|1822.75|1832.78|1822.78|1832.12|1822.12|22
1624814720000|2021-06-27 17:25:20|1832.78|1822.78|1832.76|1822.76|1832.87|1822.87|1832.59|1822.59|26
1624814730000|2021-06-27 17:25:30|1832.83|1822.83|1833|1823|1833|1823|1832.82|1822.82|28
1624814740000|2021-06-27 17:25:40|1832.99|1822.99|1833.05|1823.05|1833.05|1823.05|1832.8|1822.8|27
1624814750000|2021-06-27 17:25:50|1833.08|1823.08|1833.36|1823.36|1833.37|1823.37|1833.08|1823.08|15
1624814760000|2021-06-27 17:26:00|1833.34|1823.34|1832.83|1822.83|1833.34|1823.34|1832.78|1822.78|20
1624814770000|2021-06-27 17:26:10|1832.82|1822.82|1832.35|1822.35|1832.82|1822.82|1832.34|1822.34|20
1624814780000|2021-06-27 17:26:20|1832.34|1822.34|1832.81|1822.81|1832.83|1822.83|1832.34|1822.34|27
1624814790000|2021-06-27 17:26:30|1832.82|1822.82|1832.74|1822.74|1832.82|1822.82|1832.62|1822.62|18
1624814800000|2021-06-27 17:26:40|1832.7|1822.7|1832.68|1822.68|1832.74|1822.74|1832.61|1822.61|13
1624814810000|2021-06-27 17:26:50|1832.71|1822.71|1832.26|1822.26|1832.71|1822.71|1832.24|1822.24|24
1624814820000|2021-06-27 17:27:00|1832.22|1822.22|1832.01|1822.01|1832.22|1822.22|1831.97|1821.97|15
1624814830000|2021-06-27 17:27:10|1832.02|1822.02|1832.1|1822.1|1832.1|1822.1|1831.93|1821.93|9
1624814840000|2021-06-27 17:27:20|1832.11|1822.11|1832.37|1822.37|1832.39|1822.39|1832.11|1822.11|10
1624814850000|2021-06-27 17:27:30|1832.36|1822.36|1832.37|1822.37|1832.37|1822.37|1832.36|1822.36|2
1624814860000|2021-06-27 17:27:40|1832.36|1822.36|1831.91|1821.91|1832.37|1822.37|1831.91|1821.91|17
1624814870000|2021-06-27 17:27:50|1831.94|1821.94|1831.91|1821.91|1831.96|1821.96|1831.91|1821.91|8
1624814880000|2021-06-27 17:28:00|1831.92|1821.92|1831.76|1821.76|1831.92|1821.92|1831.72|1821.72|20
1624814890000|2021-06-27 17:28:10|1831.74|1821.74|1832.82|1822.82|1832.82|1822.82|1831.63|1821.63|32
1624814900000|2021-06-27 17:28:20|1832.83|1822.83|1833.24|1823.24|1833.4|1823.4|1832.83|1822.83|29
1624814910000|2021-06-27 17:28:30|1833.27|1823.27|1833.53|1823.53|1833.58|1823.58|1833.27|1823.27|29
1624814920000|2021-06-27 17:28:40|1833.54|1823.54|1833.92|1823.92|1833.92|1823.92|1833.54|1823.54|25
1624814930000|2021-06-27 17:28:50|1833.93|1823.93|1834.12|1824.12|1834.25|1824.25|1833.93|1823.93|32
1624814940000|2021-06-27 17:29:00|1834.13|1824.13|1833.84|1823.84|1834.16|1824.16|1833.73|1823.73|23
1624814950000|2021-06-27 17:29:10|1833.83|1823.83|1833.77|1823.77|1833.9|1823.9|1833.77|1823.77|26
1624814960000|2021-06-27 17:29:20|1833.76|1823.76|1833.77|1823.77|1833.8|1823.8|1833.64|1823.64|22
1624814970000|2021-06-27 17:29:30|1833.73|1823.73|1832.96|1822.96|1833.73|1823.73|1832.9|1822.9|25
1624814980000|2021-06-27 17:29:40|1832.95|1822.95|1832.81|1822.81|1833.01|1823.01|1832.78|1822.78|28
1624814990000|2021-06-27 17:29:50|1832.8|1822.8|1832.33|1822.33|1832.81|1822.81|1832.28|1822.28|23
1624815000000|2021-06-27 17:30:00|1832.27|1822.27|1832.09|1822.09|1832.27|1822.27|1832.04|1822.04|26
1624815010000|2021-06-27 17:30:10|1832.08|1822.08|1831.14|1821.14|1832.12|1822.12|1831.03|1821.03|30
1624815020000|2021-06-27 17:30:20|1831.13|1821.13|1831.06|1821.06|1831.13|1821.13|1831.04|1821.04|23
1624815030000|2021-06-27 17:30:30|1831.11|1821.11|1830.67|1820.67|1831.11|1821.11|1830.67|1820.67|27
1624815040000|2021-06-27 17:30:40|1830.69|1820.69|1830.2|1820.2|1830.77|1820.77|1830.2|1820.2|23
1624815050000|2021-06-27 17:30:50|1830.22|1820.22|1829.59|1819.59|1830.38|1820.38|1829.55|1819.55|31
1624815060000|2021-06-27 17:31:00|1829.58|1819.58|1829.31|1819.31|1829.58|1819.58|1829.31|1819.31|27
1624815070000|2021-06-27 17:31:10|1829.3|1819.3|1829.08|1819.08|1830.34|1820.34|1829.08|1819.08|36
1624815080000|2021-06-27 17:31:20|1829.09|1819.09|1829|1819|1829.16|1819.16|1828.83|1818.83|25
1624815090000|2021-06-27 17:31:30|1828.96|1818.96|1828.66|1818.66|1829.09|1819.09|1828.66|1818.66|24
1624815100000|2021-06-27 17:31:40|1828.64|1818.64|1828.72|1818.72|1828.77|1818.77|1828.6|1818.6|21
1624815110000|2021-06-27 17:31:50|1828.73|1818.73|1829.08|1819.08|1829.13|1819.13|1828.73|1818.73|31
1624815120000|2021-06-27 17:32:00|1829.02|1819.02|1828.92|1818.92|1829.19|1819.19|1828.88|1818.88|26
1624815130000|2021-06-27 17:32:10|1828.91|1818.91|1828.21|1818.21|1828.91|1818.91|1828.15|1818.15|22
1624815140000|2021-06-27 17:32:20|1828.16|1818.16|1828.04|1818.04|1828.19|1818.19|1827.74|1817.74|26
1624815150000|2021-06-27 17:32:30|1828.06|1818.06|1827.59|1817.59|1828.08|1818.08|1827.59|1817.59|25
1624815160000|2021-06-27 17:32:40|1827.6|1817.6|1827.66|1817.66|1827.7|1817.7|1827.52|1817.52|28
1624815170000|2021-06-27 17:32:50|1827.65|1817.65|1827.85|1817.85|1827.85|1817.85|1827.63|1817.63|19
1624815180000|2021-06-27 17:33:00|1827.88|1817.88|1828.14|1818.14|1828.14|1818.14|1827.83|1817.83|13
1624815190000|2021-06-27 17:33:10|1828.24|1818.24|1827.79|1817.79|1828.37|1818.37|1827.79|1817.79|27
1624815200000|2021-06-27 17:33:20|1827.78|1817.78|1828.57|1818.57|1828.57|1818.57|1827.77|1817.77|34
1624815210000|2021-06-27 17:33:30|1828.56|1818.56|1828.36|1818.36|1828.64|1818.64|1828.28|1818.28|28
1624815220000|2021-06-27 17:33:40|1828.35|1818.35|1829.03|1819.03|1829.03|1819.03|1828.31|1818.31|28
1624815230000|2021-06-27 17:33:50|1829.01|1819.01|1828.67|1818.67|1829.14|1819.14|1828.66|1818.66|30
1624815240000|2021-06-27 17:34:00|1828.65|1818.65|1828.53|1818.53|1828.72|1818.72|1828.41|1818.41|25
1624815250000|2021-06-27 17:34:10|1828.64|1818.64|1829.17|1819.17|1829.2|1819.2|1828.64|1818.64|33
1624815260000|2021-06-27 17:34:20|1829.37|1819.37|1830.23|1820.23|1830.23|1820.23|1829.37|1819.37|30
1624815270000|2021-06-27 17:34:30|1830.2|1820.2|1832.34|1822.34|1832.34|1822.34|1830.2|1820.2|34
1624815280000|2021-06-27 17:34:40|1832.43|1822.43|1833.18|1823.18|1833.23|1823.23|1832.43|1822.43|36
1624815290000|2021-06-27 17:34:50|1833.16|1823.16|1832|1822|1833.18|1823.18|1831.92|1821.92|32
1624815300000|2021-06-27 17:35:00|1832.03|1822.03|1830.73|1820.73|1832.05|1822.05|1830.59|1820.59|37
1624815310000|2021-06-27 17:35:10|1830.74|1820.74|1829.22|1819.22|1830.74|1820.74|1829.13|1819.13|27
1624815320000|2021-06-27 17:35:20|1829.32|1819.32|1830.16|1820.16|1830.16|1820.16|1829.31|1819.31|27
1624815330000|2021-06-27 17:35:30|1830.2|1820.2|1830.98|1820.98|1830.98|1820.98|1830.2|1820.2|37
1624815340000|2021-06-27 17:35:40|1830.99|1820.99|1830.83|1820.83|1831.03|1821.03|1830.71|1820.71|28
1624815350000|2021-06-27 17:35:50|1830.84|1820.84|1830.95|1820.95|1830.99|1820.99|1830.84|1820.84|18
1624815360000|2021-06-27 17:36:00|1830.91|1820.91|1830.41|1820.41|1830.91|1820.91|1830.37|1820.37|23
1624815370000|2021-06-27 17:36:10|1830.28|1820.28|1830.45|1820.45|1830.58|1820.58|1830.16|1820.16|32
1624815380000|2021-06-27 17:36:20|1830.44|1820.44|1830.39|1820.39|1830.48|1820.48|1830.37|1820.37|12
1624815390000|2021-06-27 17:36:30|1830.37|1820.37|1830.4|1820.4|1830.42|1820.42|1830.32|1820.32|23
1624815400000|2021-06-27 17:36:40|1830.42|1820.42|1830.42|1820.42|1830.44|1820.44|1830.34|1820.34|18
1624815410000|2021-06-27 17:36:50|1830.43|1820.43|1830.52|1820.52|1830.52|1820.52|1830.42|1820.42|5
1624815420000|2021-06-27 17:37:00|1830.5|1820.5|1829.82|1819.82|1830.52|1820.52|1829.82|1819.82|19
1624815430000|2021-06-27 17:37:10|1829.81|1819.81|1829.72|1819.72|1829.9|1819.9|1829.71|1819.71|25
1624815440000|2021-06-27 17:37:20|1829.74|1819.74|1829.21|1819.21|1829.74|1819.74|1829.21|1819.21|28
1624815450000|2021-06-27 17:37:30|1829.31|1819.31|1829.54|1819.54|1829.59|1819.59|1829.11|1819.11|20
1624815460000|2021-06-27 17:37:40|1829.56|1819.56|1829.65|1819.65|1829.65|1819.65|1829.18|1819.18|30
1624815470000|2021-06-27 17:37:50|1829.66|1819.66|1828.18|1818.18|1829.66|1819.66|1828.18|1818.18|23
1624815480000|2021-06-27 17:38:00|1828.15|1818.15|1828.84|1818.84|1828.89|1818.89|1827.79|1817.79|30
1624815490000|2021-06-27 17:38:10|1828.85|1818.85|1828.92|1818.92|1828.98|1818.98|1828.63|1818.63|32
1624815500000|2021-06-27 17:38:20|1828.93|1818.93|1829.59|1819.59|1829.76|1819.76|1828.93|1818.93|36
1624815510000|2021-06-27 17:38:30|1829.58|1819.58|1829.69|1819.69|1829.69|1819.69|1829.48|1819.48|15
1624815520000|2021-06-27 17:38:40|1829.71|1819.71|1830.16|1820.16|1830.18|1820.18|1829.68|1819.68|24
1624815530000|2021-06-27 17:38:50|1830.17|1820.17|1829.91|1819.91|1830.35|1820.35|1829.89|1819.89|29
1624815540000|2021-06-27 17:39:00|1829.93|1819.93|1830.77|1820.77|1830.77|1820.77|1829.89|1819.89|25
1624815550000|2021-06-27 17:39:10|1830.78|1820.78|1831.52|1821.52|1831.53|1821.53|1830.78|1820.78|21
1624815560000|2021-06-27 17:39:20|1831.5|1821.5|1831.74|1821.74|1831.93|1821.93|1831.5|1821.5|26
1624815570000|2021-06-27 17:39:30|1831.73|1821.73|1832.24|1822.24|1832.26|1822.26|1831.67|1821.67|30
1624815580000|2021-06-27 17:39:40|1832.25|1822.25|1831.76|1821.76|1832.25|1822.25|1831.57|1821.57|26
1624815590000|2021-06-27 17:39:50|1831.78|1821.78|1831.62|1821.62|1832|1822|1831.32|1821.32|35
1624815600000|2021-06-27 17:40:00|1831.65|1821.65|1831.21|1821.21|1831.84|1821.84|1831.21|1821.21|28
1624815610000|2021-06-27 17:40:10|1831.19|1821.19|1830.04|1820.04|1831.19|1821.19|1830.04|1820.04|35
1624815620000|2021-06-27 17:40:20|1830.03|1820.03|1829.06|1819.06|1830.05|1820.05|1828.86|1818.86|30
1624815630000|2021-06-27 17:40:30|1828.98|1818.98|1828.88|1818.88|1829.02|1819.02|1828.45|1818.45|35
1624815640000|2021-06-27 17:40:40|1828.9|1818.9|1828.5|1818.5|1828.9|1818.9|1828.48|1818.48|29
1624815650000|2021-06-27 17:40:50|1828.51|1818.51|1828.37|1818.37|1828.6|1818.6|1828.35|1818.35|31
1624815660000|2021-06-27 17:41:00|1828.38|1818.38|1828.36|1818.36|1828.44|1818.44|1828.07|1818.07|34
1624815670000|2021-06-27 17:41:10|1828.42|1818.42|1828.77|1818.77|1829.07|1819.07|1828.42|1818.42|28
1624815680000|2021-06-27 17:41:20|1828.73|1818.73|1828.3|1818.3|1828.74|1818.74|1828.19|1818.19|23
1624815690000|2021-06-27 17:41:30|1828.26|1818.26|1828.46|1818.46|1828.46|1818.46|1828.21|1818.21|18
1624815700000|2021-06-27 17:41:40|1828.43|1818.43|1828.41|1818.41|1828.44|1818.44|1828.2|1818.2|27
1624815710000|2021-06-27 17:41:50|1828.38|1818.38|1828.99|1818.99|1828.99|1818.99|1828.22|1818.22|26
1624815720000|2021-06-27 17:42:00|1828.98|1818.98|1828.23|1818.23|1828.99|1818.99|1828.22|1818.22|27
1624815730000|2021-06-27 17:42:10|1828.19|1818.19|1828.18|1818.18|1828.2|1818.2|1828.17|1818.17|8
1624815740000|2021-06-27 17:42:20|1828.22|1818.22|1829.19|1819.19|1829.26|1819.26|1828.22|1818.22|15
1624815750000|2021-06-27 17:42:30|1829.18|1819.18|1829.25|1819.25|1829.29|1819.29|1829.18|1819.18|20
1624815760000|2021-06-27 17:42:40|1829.26|1819.26|1829.31|1819.31|1829.35|1819.35|1829.26|1819.26|5
1624815770000|2021-06-27 17:42:50|1829.32|1819.32|1829.1|1819.1|1829.43|1819.43|1828.92|1818.92|24
1624815780000|2021-06-27 17:43:00|1829.12|1819.12|1829.11|1819.11|1829.13|1819.13|1829|1819|19
1624815790000|2021-06-27 17:43:10|1829.12|1819.12|1830.32|1820.32|1830.32|1820.32|1829.08|1819.08|24
1624815800000|2021-06-27 17:43:20|1830.34|1820.34|1830.26|1820.26|1830.5|1820.5|1830.26|1820.26|21
1624815810000|2021-06-27 17:43:30|1830.33|1820.33|1830.78|1820.78|1830.86|1820.86|1830.33|1820.33|16
1624815820000|2021-06-27 17:43:40|1830.79|1820.79|1830.38|1820.38|1830.86|1820.86|1830.3|1820.3|24
1624815830000|2021-06-27 17:43:50|1830.42|1820.42|1830.68|1820.68|1830.74|1820.74|1830.42|1820.42|19
1624815840000|2021-06-27 17:44:00|1830.71|1820.71|1830.76|1820.76|1830.76|1820.76|1830.71|1820.71|7
1624815850000|2021-06-27 17:44:10|1830.82|1820.82|1830.81|1820.81|1830.84|1820.84|1830.72|1820.72|20
1624815860000|2021-06-27 17:44:20|1830.77|1820.77|1831.37|1821.37|1831.47|1821.47|1830.71|1820.71|33
1624815870000|2021-06-27 17:44:30|1831.33|1821.33|1831.43|1821.43|1831.43|1821.43|1831.31|1821.31|19
1624815880000|2021-06-27 17:44:40|1831.42|1821.42|1831.8|1821.8|1832.03|1822.03|1831.41|1821.41|30
1624815890000|2021-06-27 17:44:50|1831.79|1821.79|1832.23|1822.23|1832.27|1822.27|1831.79|1821.79|32
1624815900000|2021-06-27 17:45:00|1832.22|1822.22|1831.49|1821.49|1832.23|1822.23|1831.49|1821.49|28
1624815910000|2021-06-27 17:45:10|1831.48|1821.48|1831.61|1821.61|1831.61|1821.61|1831.25|1821.25|30
1624815920000|2021-06-27 17:45:20|1831.7|1821.7|1832.98|1822.98|1832.98|1822.98|1831.7|1821.7|23
1624815930000|2021-06-27 17:45:30|1832.95|1822.95|1834.57|1824.57|1834.57|1824.57|1832.62|1822.62|40
1624815940000|2021-06-27 17:45:40|1834.7|1824.7|1836.2|1826.2|1836.22|1826.22|1834.7|1824.7|34
1624815950000|2021-06-27 17:45:50|1836.21|1826.21|1835.33|1825.33|1836.68|1826.68|1835.17|1825.17|36
1624815960000|2021-06-27 17:46:00|1835.35|1825.35|1835.73|1825.73|1835.93|1825.93|1835.35|1825.35|33
1624815970000|2021-06-27 17:46:10|1835.74|1825.74|1835.5|1825.5|1835.97|1825.97|1835.31|1825.31|29
1624815980000|2021-06-27 17:46:20|1835.52|1825.52|1836.24|1826.24|1836.37|1826.37|1835.51|1825.51|34
1624815990000|2021-06-27 17:46:30|1836.27|1826.27|1834.87|1824.87|1836.32|1826.32|1834.79|1824.79|29
1624816000000|2021-06-27 17:46:40|1834.88|1824.88|1834.7|1824.7|1835.07|1825.07|1834.68|1824.68|29
1624816010000|2021-06-27 17:46:50|1834.68|1824.68|1834.69|1824.69|1834.69|1824.69|1834.58|1824.58|23
1624816020000|2021-06-27 17:47:00|1834.66|1824.66|1835.63|1825.63|1835.69|1825.69|1834.66|1824.66|29
1624816030000|2021-06-27 17:47:10|1835.61|1825.61|1835.04|1825.04|1835.74|1825.74|1834.94|1824.94|32
1624816040000|2021-06-27 17:47:20|1835.01|1825.01|1834.06|1824.06|1835.01|1825.01|1834.06|1824.06|29
1624816050000|2021-06-27 17:47:30|1833.99|1823.99|1834.13|1824.13|1834.31|1824.31|1833.97|1823.97|27
1624816060000|2021-06-27 17:47:40|1834.12|1824.12|1833.77|1823.77|1834.28|1824.28|1833.77|1823.77|31
1624816070000|2021-06-27 17:47:50|1833.8|1823.8|1833.45|1823.45|1833.8|1823.8|1833.37|1823.37|26
1624816080000|2021-06-27 17:48:00|1833.48|1823.48|1833.32|1823.32|1833.57|1823.57|1833.29|1823.29|33
1624816090000|2021-06-27 17:48:10|1833.31|1823.31|1833.43|1823.43|1833.56|1823.56|1833.3|1823.3|24
1624816100000|2021-06-27 17:48:20|1833.38|1823.38|1833.4|1823.4|1833.47|1823.47|1833.33|1823.33|25
1624816110000|2021-06-27 17:48:30|1833.42|1823.42|1833.53|1823.53|1833.53|1823.53|1833.38|1823.38|25
1624816120000|2021-06-27 17:48:40|1833.5|1823.5|1833.19|1823.19|1833.5|1823.5|1833.15|1823.15|29
1624816130000|2021-06-27 17:48:50|1833.11|1823.11|1834.54|1824.54|1834.54|1824.54|1832.87|1822.87|26
1624816140000|2021-06-27 17:49:00|1834.66|1824.66|1835.34|1825.34|1835.86|1825.86|1834.66|1824.66|32
1624816150000|2021-06-27 17:49:10|1835.39|1825.39|1835.8|1825.8|1835.86|1825.86|1835.3|1825.3|31
1624816160000|2021-06-27 17:49:20|1835.81|1825.81|1835.72|1825.72|1835.86|1825.86|1835.69|1825.69|27
1624816170000|2021-06-27 17:49:30|1835.71|1825.71|1835.25|1825.25|1835.73|1825.73|1834.95|1824.95|29
1624816180000|2021-06-27 17:49:40|1835.26|1825.26|1835.47|1825.47|1835.59|1825.59|1835.26|1825.26|18
1624816190000|2021-06-27 17:49:50|1835.49|1825.49|1835.7|1825.7|1835.87|1825.87|1835.45|1825.45|19
1624816200000|2021-06-27 17:50:00|1835.78|1825.78|1835.11|1825.11|1835.78|1825.78|1835.11|1825.11|25
1624816210000|2021-06-27 17:50:10|1835.14|1825.14|1835.65|1825.65|1835.69|1825.69|1835.02|1825.02|30
1624816220000|2021-06-27 17:50:20|1835.67|1825.67|1835.37|1825.37|1835.72|1825.72|1835.06|1825.06|33
1624816230000|2021-06-27 17:50:30|1835.35|1825.35|1835.35|1825.35|1835.35|1825.35|1835.05|1825.05|27
1624816240000|2021-06-27 17:50:40|1835.36|1825.36|1834.97|1824.97|1835.45|1825.45|1834.97|1824.97|28
1624816250000|2021-06-27 17:50:50|1834.95|1824.95|1834.72|1824.72|1834.95|1824.95|1834.66|1824.66|27
1624816260000|2021-06-27 17:51:00|1834.73|1824.73|1834.46|1824.46|1834.73|1824.73|1834.41|1824.41|27
1624816270000|2021-06-27 17:51:10|1834.44|1824.44|1833.14|1823.14|1834.46|1824.46|1833.13|1823.13|31
1624816280000|2021-06-27 17:51:20|1833.18|1823.18|1833.15|1823.15|1833.37|1823.37|1832.96|1822.96|30
1624816290000|2021-06-27 17:51:30|1833.13|1823.13|1833.16|1823.16|1833.22|1823.22|1833|1823|27
1624816300000|2021-06-27 17:51:40|1833.14|1823.14|1833.31|1823.31|1833.41|1823.41|1833.14|1823.14|19
1624816310000|2021-06-27 17:51:50|1833.29|1823.29|1833.37|1823.37|1833.37|1823.37|1833.02|1823.02|23
1624816320000|2021-06-27 17:52:00|1833.33|1823.33|1833.28|1823.28|1833.45|1823.45|1833.21|1823.21|24
1624816330000|2021-06-27 17:52:10|1833.27|1823.27|1833.32|1823.32|1833.34|1823.34|1833.15|1823.15|13
1624816340000|2021-06-27 17:52:20|1833.31|1823.31|1833.5|1823.5|1834.03|1824.03|1833.3|1823.3|24
1624816350000|2021-06-27 17:52:30|1833.34|1823.34|1832.33|1822.33|1833.34|1823.34|1832.33|1822.33|34
1624816360000|2021-06-27 17:52:40|1832.32|1822.32|1832.62|1822.62|1832.68|1822.68|1832.28|1822.28|20
1624816370000|2021-06-27 17:52:50|1832.63|1822.63|1832.76|1822.76|1832.8|1822.8|1832.63|1822.63|20
1624816380000|2021-06-27 17:53:00|1832.75|1822.75|1831.58|1821.58|1832.75|1822.75|1831.58|1821.58|35
1624816390000|2021-06-27 17:53:10|1831.57|1821.57|1831.46|1821.46|1831.58|1821.58|1831.45|1821.45|32
1624816400000|2021-06-27 17:53:20|1831.45|1821.45|1831.56|1821.56|1831.56|1821.56|1831.26|1821.26|25
1624816410000|2021-06-27 17:53:30|1831.59|1821.59|1831.44|1821.44|1831.67|1821.67|1831.4|1821.4|27
1624816420000|2021-06-27 17:53:40|1831.43|1821.43|1831.62|1821.62|1831.65|1821.65|1831.41|1821.41|20
1624816430000|2021-06-27 17:53:50|1831.59|1821.59|1831.52|1821.52|1831.6|1821.6|1831.5|1821.5|16
1624816440000|2021-06-27 17:54:00|1831.51|1821.51|1831.55|1821.55|1831.59|1821.59|1831.51|1821.51|10
1624816450000|2021-06-27 17:54:10|1831.52|1821.52|1832.79|1822.79|1832.79|1822.79|1831.52|1821.52|24
1624816460000|2021-06-27 17:54:20|1832.82|1822.82|1833.47|1823.47|1833.47|1823.47|1832.53|1822.53|31
1624816470000|2021-06-27 17:54:30|1833.82|1823.82|1833|1823|1833.82|1823.82|1832.94|1822.94|33
1624816480000|2021-06-27 17:54:40|1833.02|1823.02|1833.02|1823.02|1833.32|1823.32|1833|1823|30
1624816490000|2021-06-27 17:54:50|1832.98|1822.98|1832.34|1822.34|1832.98|1822.98|1832.26|1822.26|29
1624816500000|2021-06-27 17:55:00|1832.5|1822.5|1832.41|1822.41|1832.53|1822.53|1832.36|1822.36|18
1624816510000|2021-06-27 17:55:10|1832.42|1822.42|1832.52|1822.52|1832.52|1822.52|1832.12|1822.12|23
1624816520000|2021-06-27 17:55:20|1832.5|1822.5|1832.4|1822.4|1832.5|1822.5|1832.35|1822.35|13
1624816530000|2021-06-27 17:55:30|1832.38|1822.38|1832.88|1822.88|1832.88|1822.88|1832.25|1822.25|24
1624816540000|2021-06-27 17:55:40|1832.89|1822.89|1833.16|1823.16|1833.16|1823.16|1832.89|1822.89|13
1624816550000|2021-06-27 17:55:50|1833.17|1823.17|1833.57|1823.57|1833.57|1823.57|1832.81|1822.81|23
1624816560000|2021-06-27 17:56:00|1833.53|1823.53|1833.38|1823.38|1833.59|1823.59|1833.31|1823.31|26
1624816570000|2021-06-27 17:56:10|1833.33|1823.33|1832.99|1822.99|1833.39|1823.39|1832.93|1822.93|29
1624816580000|2021-06-27 17:56:20|1833|1823|1833.21|1823.21|1833.21|1823.21|1832.98|1822.98|17
1624816590000|2021-06-27 17:56:30|1833.25|1823.25|1832.94|1822.94|1833.28|1823.28|1832.92|1822.92|23
1624816600000|2021-06-27 17:56:40|1832.95|1822.95|1832.89|1822.89|1833.03|1823.03|1832.69|1822.69|31
1624816610000|2021-06-27 17:56:50|1832.88|1822.88|1832.19|1822.19|1832.91|1822.91|1832.19|1822.19|33
1624816620000|2021-06-27 17:57:00|1832.21|1822.21|1832.19|1822.19|1832.23|1822.23|1832.08|1822.08|32
1624816630000|2021-06-27 17:57:10|1832.17|1822.17|1831.94|1821.94|1832.19|1822.19|1831.84|1821.84|29
1624816640000|2021-06-27 17:57:20|1831.98|1821.98|1832.07|1822.07|1832.11|1822.11|1831.7|1821.7|33
1624816650000|2021-06-27 17:57:30|1832.05|1822.05|1831.95|1821.95|1832.18|1822.18|1831.9|1821.9|28
1624816660000|2021-06-27 17:57:40|1831.96|1821.96|1832.04|1822.04|1832.04|1822.04|1831.85|1821.85|14
1624816670000|2021-06-27 17:57:50|1832.05|1822.05|1832.02|1822.02|1832.05|1822.05|1831.94|1821.94|14
1624816680000|2021-06-27 17:58:00|1831.93|1821.93|1832.02|1822.02|1832.06|1822.06|1831.92|1821.92|13
1624816690000|2021-06-27 17:58:10|1831.98|1821.98|1832.28|1822.28|1832.28|1822.28|1831.75|1821.75|14
1624816700000|2021-06-27 17:58:20|1832.27|1822.27|1832.27|1822.27|1832.28|1822.28|1832.15|1822.15|8
1624816710000|2021-06-27 17:58:30|1832.15|1822.15|1832.14|1822.14|1832.16|1822.16|1832.11|1822.11|8
1624816720000|2021-06-27 17:58:40|1832.11|1822.11|1831.88|1821.88|1832.11|1822.11|1831.88|1821.88|15
1624816730000|2021-06-27 17:58:50|1831.9|1821.9|1831.9|1821.9|1832.06|1822.06|1831.9|1821.9|15
1624816740000|2021-06-27 17:59:00|1831.89|1821.89|1831.88|1821.88|1831.89|1821.89|1831.88|1821.88|2
1624816750000|2021-06-27 17:59:10|1831.9|1821.9|1831.9|1821.9|1831.9|1821.9|1831.88|1821.88|3
1624816760000|2021-06-27 17:59:20|1831.89|1821.89|1831.86|1821.86|1832.01|1822.01|1831.85|1821.85|14
1624816770000|2021-06-27 17:59:30|1831.87|1821.87|1832.35|1822.35|1832.35|1822.35|1831.86|1821.86|15
1624816780000|2021-06-27 17:59:40|1832.32|1822.32|1831.79|1821.79|1832.32|1822.32|1831.79|1821.79|17
1624816790000|2021-06-27 17:59:50|1831.78|1821.78|1831.75|1821.75|1831.81|1821.81|1831.74|1821.74|20
1624816800000|2021-06-27 18:00:00|1831.72|1821.72|1830.39|1820.39|1831.72|1821.72|1830.01|1820.01|34
1624816810000|2021-06-27 18:00:10|1830.34|1820.34|1829.41|1819.41|1830.35|1820.35|1829.33|1819.33|28
1624816820000|2021-06-27 18:00:20|1829.33|1819.33|1829.04|1819.04|1829.41|1819.41|1829.04|1819.04|27
1624816830000|2021-06-27 18:00:30|1829.02|1819.02|1829.01|1819.01|1829.07|1819.07|1828.98|1818.98|22
1624816840000|2021-06-27 18:00:40|1829|1819|1828.63|1818.63|1829.05|1819.05|1828.63|1818.63|15
1624816850000|2021-06-27 18:00:50|1828.52|1818.52|1827.7|1817.7|1828.52|1818.52|1827.7|1817.7|31
1624816860000|2021-06-27 18:01:00|1827.45|1817.45|1827.32|1817.32|1827.47|1817.47|1827.2|1817.2|33
1624816870000|2021-06-27 18:01:10|1827.35|1817.35|1827.66|1817.66|1827.85|1817.85|1827.23|1817.23|26
1624816880000|2021-06-27 18:01:20|1827.65|1817.65|1826.96|1816.96|1827.75|1817.75|1826.96|1816.96|26
1624816890000|2021-06-27 18:01:30|1826.94|1816.94|1825.5|1815.5|1826.94|1816.94|1825.5|1815.5|28
1624816900000|2021-06-27 18:01:40|1825.49|1815.49|1825.47|1815.47|1825.62|1815.62|1825.39|1815.39|22
1624816910000|2021-06-27 18:01:50|1825.45|1815.45|1825.91|1815.91|1825.91|1815.91|1825.38|1815.38|30
1624816920000|2021-06-27 18:02:00|1825.83|1815.83|1825.99|1815.99|1826.38|1816.38|1825.79|1815.79|33
1624816930000|2021-06-27 18:02:10|1825.9|1815.9|1824.67|1814.67|1825.9|1815.9|1824.65|1814.65|34
1624816940000|2021-06-27 18:02:20|1824.75|1814.75|1824.84|1814.84|1824.95|1814.95|1824.69|1814.69|37
1624816950000|2021-06-27 18:02:30|1824.85|1814.85|1825.85|1815.85|1825.85|1815.85|1824.77|1814.77|30
1624816960000|2021-06-27 18:02:40|1825.74|1815.74|1825.25|1815.25|1825.78|1815.78|1825.18|1815.18|34
1624816970000|2021-06-27 18:02:50|1825.21|1815.21|1824.73|1814.73|1825.23|1815.23|1824.73|1814.73|24
1624816980000|2021-06-27 18:03:00|1824.77|1814.77|1824.78|1814.78|1824.85|1814.85|1824.51|1814.51|27
1624816990000|2021-06-27 18:03:10|1824.76|1814.76|1824.64|1814.64|1824.76|1814.76|1824.64|1814.64|16
1624817000000|2021-06-27 18:03:20|1824.63|1814.63|1824.16|1814.16|1824.69|1814.69|1824.16|1814.16|20
1624817010000|2021-06-27 18:03:30|1824.21|1814.21|1823.85|1813.85|1824.22|1814.22|1823.84|1813.84|18
1624817020000|2021-06-27 18:03:40|1823.84|1813.84|1823.77|1813.77|1823.84|1813.84|1823.55|1813.55|27
1624817030000|2021-06-27 18:03:50|1823.76|1813.76|1824.36|1814.36|1824.4|1814.4|1823.5|1813.5|27
1624817040000|2021-06-27 18:04:00|1824.34|1814.34|1824.53|1814.53|1824.55|1814.55|1824.04|1814.04|35
1624817050000|2021-06-27 18:04:10|1824.56|1814.56|1824.81|1814.81|1824.89|1814.89|1824.21|1814.21|30
1624817060000|2021-06-27 18:04:20|1824.78|1814.78|1823.22|1813.22|1824.8|1814.8|1823.2|1813.2|23
1624817070000|2021-06-27 18:04:30|1823.2|1813.2|1821.95|1811.95|1823.23|1813.23|1821.95|1811.95|33
1624817080000|2021-06-27 18:04:40|1822.01|1812.01|1821.06|1811.06|1822.14|1812.14|1821.06|1811.06|37
1624817090000|2021-06-27 18:04:50|1821.08|1811.08|1820.29|1810.29|1821.11|1811.11|1820.29|1810.29|36
1624817100000|2021-06-27 18:05:00|1820.58|1810.58|1820.22|1810.22|1820.8|1810.8|1819.84|1809.84|37
1624817110000|2021-06-27 18:05:10|1820.24|1810.24|1818.34|1808.34|1820.24|1810.24|1818.34|1808.34|39
1624817120000|2021-06-27 18:05:20|1818.31|1808.31|1820.41|1810.41|1820.54|1810.54|1818.31|1808.31|35
1624817130000|2021-06-27 18:05:30|1820.35|1810.35|1820.8|1810.8|1820.8|1810.8|1820.35|1810.35|26
1624817140000|2021-06-27 18:05:40|1820.82|1810.82|1819.79|1809.79|1821.35|1811.35|1819.45|1809.45|32
1624817150000|2021-06-27 18:05:50|1819.76|1809.76|1819.58|1809.58|1819.89|1809.89|1819.04|1809.04|31
1624817160000|2021-06-27 18:06:00|1819.66|1809.66|1821.19|1811.19|1821.19|1811.19|1819.66|1809.66|33
1624817170000|2021-06-27 18:06:10|1821.17|1811.17|1820.72|1810.72|1821.28|1811.28|1820.68|1810.68|21
1624817180000|2021-06-27 18:06:20|1820.73|1810.73|1821.35|1811.35|1821.43|1811.43|1820.68|1810.68|25
1624817190000|2021-06-27 18:06:30|1821.31|1811.31|1822.34|1812.34|1822.58|1812.58|1821.29|1811.29|35
1624817200000|2021-06-27 18:06:40|1822.08|1812.08|1819.93|1809.93|1822.08|1812.08|1819.61|1809.61|38
1624817210000|2021-06-27 18:06:50|1820.23|1810.23|1817.86|1807.86|1820.72|1810.72|1817.79|1807.79|38
1624817220000|2021-06-27 18:07:00|1817.76|1807.76|1816.11|1806.11|1818.23|1808.23|1814.41|1804.41|40
1624817230000|2021-06-27 18:07:10|1816.25|1806.25|1815.72|1805.72|1816.6|1806.6|1815.35|1805.35|34
1624817240000|2021-06-27 18:07:20|1815.71|1805.71|1815.89|1805.89|1815.89|1805.89|1814.82|1804.82|36
1624817250000|2021-06-27 18:07:30|1815.81|1805.81|1814.27|1804.27|1815.83|1805.83|1813.71|1803.71|39
1624817260000|2021-06-27 18:07:40|1814.06|1804.06|1814.79|1804.79|1814.96|1804.96|1812.51|1802.51|40
1624817270000|2021-06-27 18:07:50|1814.89|1804.89|1814.92|1804.92|1816.09|1806.09|1814.76|1804.76|39
1624817280000|2021-06-27 18:08:00|1814.96|1804.96|1815.03|1805.03|1815.25|1805.25|1814.2|1804.2|35
1624817290000|2021-06-27 18:08:10|1815.11|1805.11|1816.83|1806.83|1816.83|1806.83|1815.02|1805.02|35
1624817300000|2021-06-27 18:08:20|1816.79|1806.79|1816.42|1806.42|1816.91|1806.91|1815.75|1805.75|33
1624817310000|2021-06-27 18:08:30|1816.36|1806.36|1816.11|1806.11|1817.13|1807.13|1815.92|1805.92|35
1624817320000|2021-06-27 18:08:40|1816.09|1806.09|1814.96|1804.96|1816.11|1806.11|1814.91|1804.91|35
1624817330000|2021-06-27 18:08:50|1814.8|1804.8|1816.03|1806.03|1816.05|1806.05|1814.72|1804.72|34
1624817340000|2021-06-27 18:09:00|1816.13|1806.13|1816.72|1806.72|1817.04|1807.04|1816.09|1806.09|39
1624817350000|2021-06-27 18:09:10|1816.71|1806.71|1816.87|1806.87|1816.95|1806.95|1816.71|1806.71|33
1624817360000|2021-06-27 18:09:20|1816.92|1806.92|1817.66|1807.66|1817.68|1807.68|1816.88|1806.88|28
1624817370000|2021-06-27 18:09:30|1817.63|1807.63|1817.1|1807.1|1817.63|1807.63|1817.1|1807.1|36
1624817380000|2021-06-27 18:09:40|1817.11|1807.11|1816.12|1806.12|1817.11|1807.11|1816.12|1806.12|30
1624817390000|2021-06-27 18:09:50|1816.08|1806.08|1814.73|1804.73|1816.08|1806.08|1814.68|1804.68|37
1624817400000|2021-06-27 18:10:00|1814.58|1804.58|1815.28|1805.28|1815.96|1805.96|1814.37|1804.37|39
1624817410000|2021-06-27 18:10:10|1815.31|1805.31|1815.05|1805.05|1815.52|1805.52|1814.86|1804.86|36
1624817420000|2021-06-27 18:10:20|1815.1|1805.1|1816.52|1806.52|1816.58|1806.58|1815.1|1805.1|37
1624817430000|2021-06-27 18:10:30|1816.68|1806.68|1816.63|1806.63|1816.91|1806.91|1816.63|1806.63|34
1624817440000|2021-06-27 18:10:40|1816.41|1806.41|1816.22|1806.22|1816.41|1806.41|1815.67|1805.67|38
1624817450000|2021-06-27 18:10:50|1816.24|1806.24|1815.82|1805.82|1816.65|1806.65|1815.82|1805.82|28
1624817460000|2021-06-27 18:11:00|1815.84|1805.84|1816.97|1806.97|1817.01|1807.01|1815.84|1805.84|29
1624817470000|2021-06-27 18:11:10|1816.95|1806.95|1817.06|1807.06|1817.07|1807.07|1816.52|1806.52|32
1624817480000|2021-06-27 18:11:20|1817.09|1807.09|1817.16|1807.16|1817.16|1807.16|1816.67|1806.67|25
1624817490000|2021-06-27 18:11:30|1817.13|1807.13|1817.59|1807.59|1817.78|1807.78|1817.05|1807.05|31
1624817500000|2021-06-27 18:11:40|1817.57|1807.57|1817.71|1807.71|1818.44|1808.44|1817.56|1807.56|36
1624817510000|2021-06-27 18:11:50|1817.72|1807.72|1817.22|1807.22|1817.76|1807.76|1817.19|1807.19|39
1624817520000|2021-06-27 18:12:00|1817.23|1807.23|1816.85|1806.85|1817.74|1807.74|1816.81|1806.81|33
1624817530000|2021-06-27 18:12:10|1816.8|1806.8|1816.04|1806.04|1817.12|1807.12|1816.03|1806.03|39
1624817540000|2021-06-27 18:12:20|1816|1806|1815.54|1805.54|1816.05|1806.05|1815.13|1805.13|35
1624817550000|2021-06-27 18:12:30|1815.97|1805.97|1816.54|1806.54|1816.54|1806.54|1815.73|1805.73|37
1624817560000|2021-06-27 18:12:40|1816.55|1806.55|1817.1|1807.1|1817.51|1807.51|1816.55|1806.55|37
1624817570000|2021-06-27 18:12:50|1817|1807|1817.8|1807.8|1817.82|1807.82|1816.86|1806.86|36
1624817580000|2021-06-27 18:13:00|1817.78|1807.78|1818.63|1808.63|1818.63|1808.63|1817.76|1807.76|36
1624817590000|2021-06-27 18:13:10|1818.8|1808.8|1818.06|1808.06|1818.99|1808.99|1817.9|1807.9|34
1624817600000|2021-06-27 18:13:20|1818.1|1808.1|1817.94|1807.94|1818.24|1808.24|1817.49|1807.49|36
1624817610000|2021-06-27 18:13:30|1817.89|1807.89|1818.09|1808.09|1818.12|1808.12|1817.44|1807.44|36
1624817620000|2021-06-27 18:13:40|1818.05|1808.05|1818.22|1808.22|1818.28|1808.28|1817.97|1807.97|34
1624817630000|2021-06-27 18:13:50|1818.21|1808.21|1818.56|1808.56|1818.87|1808.87|1818.15|1808.15|36
1624817640000|2021-06-27 18:14:00|1818.69|1808.69|1818.9|1808.9|1819.33|1809.33|1818.69|1808.69|34
1624817650000|2021-06-27 18:14:10|1818.91|1808.91|1816.38|1806.38|1819.01|1809.01|1816.36|1806.36|39
1624817660000|2021-06-27 18:14:20|1816.44|1806.44|1817.45|1807.45|1817.48|1807.48|1816.35|1806.35|38
1624817670000|2021-06-27 18:14:30|1817.52|1807.52|1816.83|1806.83|1817.59|1807.59|1816.68|1806.68|33
1624817680000|2021-06-27 18:14:40|1816.85|1806.85|1816.29|1806.29|1817.19|1807.19|1816.29|1806.29|30
1624817690000|2021-06-27 18:14:50|1816.34|1806.34|1818.34|1808.34|1818.36|1808.36|1816.21|1806.21|38
1624817700000|2021-06-27 18:15:00|1818.18|1808.18|1816.44|1806.44|1818.18|1808.18|1816.34|1806.34|36
1624817710000|2021-06-27 18:15:10|1816.4|1806.4|1817.02|1807.02|1817.02|1807.02|1816.08|1806.08|34
1624817720000|2021-06-27 18:15:20|1817.24|1807.24|1817.73|1807.73|1817.73|1807.73|1817.17|1807.17|35
1624817730000|2021-06-27 18:15:30|1817.68|1807.68|1818.77|1808.77|1818.77|1808.77|1817.68|1807.68|32
1624817740000|2021-06-27 18:15:40|1818.76|1808.76|1819.48|1809.48|1819.7|1809.7|1818.76|1808.76|35
1624817750000|2021-06-27 18:15:50|1819.19|1809.19|1817.88|1807.88|1819.19|1809.19|1817.81|1807.81|35
1624817760000|2021-06-27 18:16:00|1817.91|1807.91|1819.31|1809.31|1819.31|1809.31|1817.83|1807.83|31
1624817770000|2021-06-27 18:16:10|1819.09|1809.09|1819.51|1809.51|1819.55|1809.55|1818.98|1808.98|32
1624817780000|2021-06-27 18:16:20|1819.52|1809.52|1819.96|1809.96|1819.96|1809.96|1819.52|1809.52|34
1624817790000|2021-06-27 18:16:30|1820.02|1810.02|1820|1810|1820.16|1810.16|1819.99|1809.99|35
1624817800000|2021-06-27 18:16:40|1819.78|1809.78|1819.83|1809.83|1819.86|1809.86|1819.37|1809.37|34
1624817810000|2021-06-27 18:16:50|1819.82|1809.82|1820.17|1810.17|1820.29|1810.29|1819.82|1809.82|32
1624817820000|2021-06-27 18:17:00|1820.12|1810.12|1818.78|1808.78|1820.12|1810.12|1818.78|1808.78|30
1624817830000|2021-06-27 18:17:10|1818.79|1808.79|1818.58|1808.58|1819.02|1809.02|1818.58|1808.58|26
1624817840000|2021-06-27 18:17:20|1818.81|1808.81|1819.53|1809.53|1819.55|1809.55|1818.7|1808.7|36
1624817850000|2021-06-27 18:17:30|1819.52|1809.52|1819|1809|1819.86|1809.86|1818.99|1808.99|34
1624817860000|2021-06-27 18:17:40|1818.99|1808.99|1818.87|1808.87|1819.01|1809.01|1818.85|1808.85|22
1624817870000|2021-06-27 18:17:50|1818.86|1808.86|1818.73|1808.73|1818.86|1808.86|1818.44|1808.44|32
1624817880000|2021-06-27 18:18:00|1818.79|1808.79|1819.56|1809.56|1819.56|1809.56|1818.7|1808.7|35
1624817890000|2021-06-27 18:18:10|1819.55|1809.55|1819.62|1809.62|1819.69|1809.69|1819.33|1809.33|31
1624817900000|2021-06-27 18:18:20|1819.55|1809.55|1819.51|1809.51|1819.66|1809.66|1819.5|1809.5|20
1624817910000|2021-06-27 18:18:30|1819.59|1809.59|1819.86|1809.86|1819.86|1809.86|1819.54|1809.54|18
1624817920000|2021-06-27 18:18:40|1819.87|1809.87|1819.98|1809.98|1819.99|1809.99|1819.81|1809.81|25
1624817930000|2021-06-27 18:18:50|1820.01|1810.01|1820.1|1810.1|1820.1|1810.1|1819.9|1809.9|17
1624817940000|2021-06-27 18:19:00|1820.07|1810.07|1820.34|1810.34|1820.34|1810.34|1820.06|1810.06|22
1624817950000|2021-06-27 18:19:10|1820.31|1810.31|1820.5|1810.5|1820.52|1810.52|1820.3|1810.3|17
1624817960000|2021-06-27 18:19:20|1820.51|1810.51|1821.58|1811.58|1821.59|1811.59|1820.51|1810.51|32
1624817970000|2021-06-27 18:19:30|1821.57|1811.57|1822.39|1812.39|1822.42|1812.42|1821.56|1811.56|33
1624817980000|2021-06-27 18:19:40|1822.38|1812.38|1821.92|1811.92|1822.38|1812.38|1821.92|1811.92|28
1624817990000|2021-06-27 18:19:50|1821.93|1811.93|1821.29|1811.29|1821.93|1811.93|1821.25|1811.25|27
1624818000000|2021-06-27 18:20:00|1821.26|1811.26|1821.27|1811.27|1821.27|1811.27|1821.13|1811.13|31
1624818010000|2021-06-27 18:20:10|1821.28|1811.28|1821.86|1811.86|1822.01|1812.01|1821.28|1811.28|38
1624818020000|2021-06-27 18:20:20|1821.83|1811.83|1822.23|1812.23|1822.23|1812.23|1821.79|1811.79|21
1624818030000|2021-06-27 18:20:30|1822.29|1812.29|1822.2|1812.2|1822.42|1812.42|1822.14|1812.14|28
1624818040000|2021-06-27 18:20:40|1822.23|1812.23|1822.48|1812.48|1822.49|1812.49|1822.2|1812.2|19
1624818050000|2021-06-27 18:20:50|1822.44|1812.44|1822.48|1812.48|1822.48|1812.48|1822.38|1812.38|6
1624818060000|2021-06-27 18:21:00|1822.5|1812.5|1822.7|1812.7|1823.2|1813.2|1822.5|1812.5|33
1624818070000|2021-06-27 18:21:10|1822.78|1812.78|1823.65|1813.65|1823.67|1813.67|1822.78|1812.78|24
1624818080000|2021-06-27 18:21:20|1823.74|1813.74|1821.98|1811.98|1823.79|1813.79|1821.95|1811.95|30
1624818090000|2021-06-27 18:21:30|1821.96|1811.96|1822.22|1812.22|1822.22|1812.22|1821.95|1811.95|32
1624818100000|2021-06-27 18:21:40|1822.23|1812.23|1823.39|1813.39|1823.39|1813.39|1822.11|1812.11|32
1624818110000|2021-06-27 18:21:50|1823.36|1813.36|1824.08|1814.08|1824.08|1814.08|1823.09|1813.09|31
1624818120000|2021-06-27 18:22:00|1824.06|1814.06|1824.29|1814.29|1824.29|1814.29|1823.89|1813.89|29
1624818130000|2021-06-27 18:22:10|1824.3|1814.3|1825.38|1815.38|1825.38|1815.38|1824.26|1814.26|35
1624818140000|2021-06-27 18:22:20|1825.37|1815.37|1825.56|1815.56|1825.69|1815.69|1825.36|1815.36|24
1624818150000|2021-06-27 18:22:30|1825.54|1815.54|1826.03|1816.03|1826.03|1816.03|1825.19|1815.19|30
1624818160000|2021-06-27 18:22:40|1826.3|1816.3|1825.53|1815.53|1826.64|1816.64|1825.48|1815.48|37
1624818170000|2021-06-27 18:22:50|1825.52|1815.52|1825.1|1815.1|1825.69|1815.69|1825.09|1815.09|30
1624818180000|2021-06-27 18:23:00|1825.19|1815.19|1825.75|1815.75|1825.8|1815.8|1825.19|1815.19|26
1624818190000|2021-06-27 18:23:10|1825.81|1815.81|1826.18|1816.18|1826.46|1816.46|1825.81|1815.81|31
1624818200000|2021-06-27 18:23:20|1826.14|1816.14|1824.57|1814.57|1826.14|1816.14|1824.28|1814.28|38
1624818210000|2021-06-27 18:23:30|1824.23|1814.23|1824.56|1814.56|1824.57|1814.57|1824|1814|38
1624818220000|2021-06-27 18:23:40|1824.61|1814.61|1824.36|1814.36|1824.64|1814.64|1824.33|1814.33|34
1624818230000|2021-06-27 18:23:50|1824.11|1814.11|1823.48|1813.48|1824.11|1814.11|1823.47|1813.47|27
1624818240000|2021-06-27 18:24:00|1823.37|1813.37|1823.63|1813.63|1823.63|1813.63|1822.91|1812.91|37
1624818250000|2021-06-27 18:24:10|1823.72|1813.72|1824.57|1814.57|1824.6|1814.6|1823.7|1813.7|26
1624818260000|2021-06-27 18:24:20|1824.64|1814.64|1825.21|1815.21|1825.67|1815.67|1824.64|1814.64|33
1624818270000|2021-06-27 18:24:30|1825.23|1815.23|1825.27|1815.27|1825.47|1815.47|1825.23|1815.23|31
1624818280000|2021-06-27 18:24:40|1825.28|1815.28|1824.55|1814.55|1825.46|1815.46|1824.54|1814.54|34
1624818290000|2021-06-27 18:24:50|1824.52|1814.52|1822.9|1812.9|1824.52|1814.52|1822.8|1812.8|34
1624818300000|2021-06-27 18:25:00|1822.92|1812.92|1821.63|1811.63|1822.98|1812.98|1821.63|1811.63|36
1624818310000|2021-06-27 18:25:10|1821.52|1811.52|1821.47|1811.47|1821.54|1811.54|1821.19|1811.19|36
1624818320000|2021-06-27 18:25:20|1821.48|1811.48|1823.54|1813.54|1823.66|1813.66|1821.48|1811.48|37
1624818330000|2021-06-27 18:25:30|1823.7|1813.7|1824.01|1814.01|1824.01|1814.01|1823.38|1813.38|36
1624818340000|2021-06-27 18:25:40|1823.86|1813.86|1823.33|1813.33|1824.02|1814.02|1823.32|1813.32|35
1624818350000|2021-06-27 18:25:50|1823.2|1813.2|1823.54|1813.54|1823.56|1813.56|1822.8|1812.8|35
1624818360000|2021-06-27 18:26:00|1823.56|1813.56|1824.14|1814.14|1824.14|1814.14|1823.56|1813.56|29
1624818370000|2021-06-27 18:26:10|1824.12|1814.12|1823.53|1813.53|1824.17|1814.17|1823.35|1813.35|35
1624818380000|2021-06-27 18:26:20|1823.54|1813.54|1823.5|1813.5|1823.54|1813.54|1823.4|1813.4|30
1624818390000|2021-06-27 18:26:30|1823.37|1813.37|1824.23|1814.23|1824.23|1814.23|1822.76|1812.76|37
1624818400000|2021-06-27 18:26:40|1824.24|1814.24|1824.36|1814.36|1824.36|1814.36|1824.2|1814.2|24
1624818410000|2021-06-27 18:26:50|1824.4|1814.4|1824.45|1814.45|1824.7|1814.7|1824.37|1814.37|25
1624818420000|2021-06-27 18:27:00|1824.5|1814.5|1824.64|1814.64|1824.68|1814.68|1824.49|1814.49|13
1624818430000|2021-06-27 18:27:10|1824.63|1814.63|1824.6|1814.6|1824.63|1814.63|1824.52|1814.52|9
1624818440000|2021-06-27 18:27:20|1824.62|1814.62|1824.06|1814.06|1824.68|1814.68|1823.93|1813.93|26
1624818450000|2021-06-27 18:27:30|1824.14|1814.14|1824|1814|1824.39|1814.39|1823.97|1813.97|21
1624818460000|2021-06-27 18:27:40|1823.98|1813.98|1823.81|1813.81|1823.98|1813.98|1823.81|1813.81|17
1624818470000|2021-06-27 18:27:50|1823.8|1813.8|1823.04|1813.04|1823.83|1813.83|1823.01|1813.01|25
1624818480000|2021-06-27 18:28:00|1822.98|1812.98|1822.98|1812.98|1823.04|1813.04|1822.86|1812.86|29
1624818490000|2021-06-27 18:28:10|1823.02|1813.02|1823.29|1813.29|1823.35|1813.35|1822.96|1812.96|32
1624818500000|2021-06-27 18:28:20|1823.31|1813.31|1823.23|1813.23|1823.34|1813.34|1823.12|1813.12|30
1624818510000|2021-06-27 18:28:30|1823.19|1813.19|1823.14|1813.14|1823.21|1813.21|1823.12|1813.12|16
1624818520000|2021-06-27 18:28:40|1823.13|1813.13|1823.16|1813.16|1823.2|1813.2|1823.09|1813.09|29
1624818530000|2021-06-27 18:28:50|1823.18|1813.18|1823.22|1813.22|1823.27|1813.27|1823.18|1813.18|21
1624818540000|2021-06-27 18:29:00|1823.23|1813.23|1823.75|1813.75|1823.82|1813.82|1823.23|1813.23|30
1624818550000|2021-06-27 18:29:10|1823.73|1813.73|1823.75|1813.75|1823.78|1813.78|1823.53|1813.53|22
1624818560000|2021-06-27 18:29:20|1823.78|1813.78|1823.94|1813.94|1824.12|1814.12|1823.78|1813.78|21
1624818570000|2021-06-27 18:29:30|1823.95|1813.95|1824.78|1814.78|1824.78|1814.78|1823.95|1813.95|21
1624818580000|2021-06-27 18:29:40|1824.74|1814.74|1824.66|1814.66|1824.74|1814.74|1824.64|1814.64|25
1624818590000|2021-06-27 18:29:50|1824.79|1814.79|1824.65|1814.65|1824.83|1814.83|1824.63|1814.63|20
1624818600000|2021-06-27 18:30:00|1824.66|1814.66|1823.42|1813.42|1824.66|1814.66|1823.27|1813.27|28
1624818610000|2021-06-27 18:30:10|1823.35|1813.35|1822.16|1812.16|1823.45|1813.45|1822.16|1812.16|29
1624818620000|2021-06-27 18:30:20|1822.07|1812.07|1821.89|1811.89|1822.1|1812.1|1821.89|1811.89|27
1624818630000|2021-06-27 18:30:30|1821.9|1811.9|1821.15|1811.15|1821.9|1811.9|1821.01|1811.01|30
1624818640000|2021-06-27 18:30:40|1821.17|1811.17|1821.17|1811.17|1821.29|1811.29|1821.09|1811.09|20
1624818650000|2021-06-27 18:30:50|1821.19|1811.19|1818.8|1808.8|1821.21|1811.21|1818.74|1808.74|38
1624818660000|2021-06-27 18:31:00|1818.82|1808.82|1818.01|1808.01|1818.82|1808.82|1817.28|1807.28|37
1624818670000|2021-06-27 18:31:10|1818|1808|1818.93|1808.93|1818.93|1808.93|1817.88|1807.88|34
1624818680000|2021-06-27 18:31:20|1819.21|1809.21|1819.59|1809.59|1819.69|1809.69|1819.07|1809.07|28
1624818690000|2021-06-27 18:31:30|1819.63|1809.63|1819.58|1809.58|1819.71|1809.71|1819.58|1809.58|17
1624818700000|2021-06-27 18:31:40|1819.59|1809.59|1819.79|1809.79|1819.79|1809.79|1819.59|1809.59|17
1624818710000|2021-06-27 18:31:50|1819.8|1809.8|1820.53|1810.53|1820.54|1810.54|1819.8|1809.8|16
1624818720000|2021-06-27 18:32:00|1820.52|1810.52|1822.28|1812.28|1822.31|1812.31|1820.44|1810.44|31
1624818730000|2021-06-27 18:32:10|1822.39|1812.39|1823.09|1813.09|1823.1|1813.1|1822.37|1812.37|36
1624818740000|2021-06-27 18:32:20|1823.08|1813.08|1821.43|1811.43|1823.14|1813.14|1821.29|1811.29|33
1624818750000|2021-06-27 18:32:30|1821.46|1811.46|1821.61|1811.61|1821.61|1811.61|1821.21|1811.21|28
1624818760000|2021-06-27 18:32:40|1821.6|1811.6|1822.04|1812.04|1822.05|1812.05|1821.5|1811.5|23
1624818770000|2021-06-27 18:32:50|1822.02|1812.02|1821.16|1811.16|1822.03|1812.03|1820.68|1810.68|29
1624818780000|2021-06-27 18:33:00|1821.08|1811.08|1821.21|1811.21|1821.3|1811.3|1821.07|1811.07|24
1624818790000|2021-06-27 18:33:10|1821.22|1811.22|1819.63|1809.63|1821.22|1811.22|1819.59|1809.59|34
1624818800000|2021-06-27 18:33:20|1819.62|1809.62|1819.72|1809.72|1820.14|1810.14|1819.61|1809.61|33
1624818810000|2021-06-27 18:33:30|1819.75|1809.75|1820.34|1810.34|1820.34|1810.34|1819.75|1809.75|31
1624818820000|2021-06-27 18:33:40|1820.45|1810.45|1820.51|1810.51|1820.51|1810.51|1820.21|1810.21|25
1624818830000|2021-06-27 18:33:50|1820.33|1810.33|1820.51|1810.51|1820.51|1810.51|1820.33|1810.33|19
1624818840000|2021-06-27 18:34:00|1820.5|1810.5|1820.59|1810.59|1820.62|1810.62|1820.43|1810.43|25
1624818850000|2021-06-27 18:34:10|1820.61|1810.61|1821.08|1811.08|1821.11|1811.11|1820.61|1810.61|24
1624818860000|2021-06-27 18:34:20|1821.11|1811.11|1821.79|1811.79|1821.82|1811.82|1821.1|1811.1|17
1624818870000|2021-06-27 18:34:30|1821.83|1811.83|1822.5|1812.5|1822.52|1812.52|1821.83|1811.83|28
1624818880000|2021-06-27 18:34:40|1822.51|1812.51|1822.13|1812.13|1822.51|1812.51|1822.06|1812.06|31
1624818890000|2021-06-27 18:34:50|1822.12|1812.12|1822.57|1812.57|1822.58|1812.58|1822.12|1812.12|22
1624818900000|2021-06-27 18:35:00|1822.58|1812.58|1822.34|1812.34|1822.61|1812.61|1822.31|1812.31|25
1624818910000|2021-06-27 18:35:10|1822.36|1812.36|1822.36|1812.36|1822.37|1812.37|1822.32|1812.32|17
1624818920000|2021-06-27 18:35:20|1822.37|1812.37|1822.14|1812.14|1822.39|1812.39|1821.72|1811.72|26
1624818930000|2021-06-27 18:35:30|1822.16|1812.16|1822.17|1812.17|1822.23|1812.23|1822.12|1812.12|21
1624818940000|2021-06-27 18:35:40|1822.18|1812.18|1822.2|1812.2|1822.24|1812.24|1822.15|1812.15|11
1624818950000|2021-06-27 18:35:50|1822.23|1812.23|1822.21|1812.21|1822.23|1812.23|1822.18|1812.18|13
1624818960000|2021-06-27 18:36:00|1822.07|1812.07|1822.06|1812.06|1822.17|1812.17|1822.04|1812.04|26
1624818970000|2021-06-27 18:36:10|1822.08|1812.08|1822.63|1812.63|1823.02|1813.02|1822.08|1812.08|27
1624818980000|2021-06-27 18:36:20|1822.62|1812.62|1823.26|1813.26|1823.31|1813.31|1822.61|1812.61|32
1624818990000|2021-06-27 18:36:30|1823.25|1813.25|1822.94|1812.94|1823.27|1813.27|1822.7|1812.7|27
1624819000000|2021-06-27 18:36:40|1823.02|1813.02|1823.08|1813.08|1823.12|1813.12|1823.02|1813.02|18
1624819010000|2021-06-27 18:36:50|1823.11|1813.11|1823.43|1813.43|1823.43|1813.43|1823.05|1813.05|10
1624819020000|2021-06-27 18:37:00|1823.46|1813.46|1823.27|1813.27|1823.53|1813.53|1823.23|1813.23|21
1624819030000|2021-06-27 18:37:10|1823.26|1813.26|1823.21|1813.21|1823.26|1813.26|1823.19|1813.19|9
1624819040000|2021-06-27 18:37:20|1823.23|1813.23|1823.49|1813.49|1823.49|1813.49|1823.23|1813.23|10
1624819050000|2021-06-27 18:37:30|1823.47|1813.47|1822.74|1812.74|1823.49|1813.49|1822.69|1812.69|24
1624819060000|2021-06-27 18:37:40|1822.72|1812.72|1822.74|1812.74|1822.74|1812.74|1822.68|1812.68|12
1624819070000|2021-06-27 18:37:50|1822.78|1812.78|1822.05|1812.05|1823.27|1813.27|1822.01|1812.01|22
1624819080000|2021-06-27 18:38:00|1822.06|1812.06|1823.56|1813.56|1823.56|1813.56|1822.06|1812.06|34
1624819090000|2021-06-27 18:38:10|1823.57|1813.57|1823.48|1813.48|1823.57|1813.57|1823.39|1813.39|24
1624819100000|2021-06-27 18:38:20|1823.5|1813.5|1823.69|1813.69|1823.69|1813.69|1823.49|1813.49|15
1624819110000|2021-06-27 18:38:30|1823.7|1813.7|1823.81|1813.81|1823.81|1813.81|1823.69|1813.69|8
1624819120000|2021-06-27 18:38:40|1823.84|1813.84|1824.22|1814.22|1824.22|1814.22|1823.84|1813.84|20
1624819130000|2021-06-27 18:38:50|1824.13|1814.13|1824.42|1814.42|1824.42|1814.42|1824.13|1814.13|19
1624819140000|2021-06-27 18:39:00|1824.41|1814.41|1824.58|1814.58|1824.58|1814.58|1824.41|1814.41|8
1624819150000|2021-06-27 18:39:10|1824.59|1814.59|1825.19|1815.19|1825.2|1815.2|1824.59|1814.59|20
1624819160000|2021-06-27 18:39:20|1825.18|1815.18|1825.58|1815.58|1825.68|1815.68|1825.14|1815.14|21
1624819170000|2021-06-27 18:39:30|1825.57|1815.57|1824.9|1814.9|1825.57|1815.57|1824.7|1814.7|25
1624819180000|2021-06-27 18:39:40|1824.91|1814.91|1826.3|1816.3|1826.3|1816.3|1824.91|1814.91|35
1624819190000|2021-06-27 18:39:50|1826.4|1816.4|1827.97|1817.97|1827.99|1817.99|1826.4|1816.4|35
1624819200000|2021-06-27 18:40:00|1827.95|1817.95|1827.77|1817.77|1827.95|1817.95|1827.58|1817.58|33
1624819210000|2021-06-27 18:40:10|1827.74|1817.74|1826.9|1816.9|1827.74|1817.74|1826.81|1816.81|32
1624819220000|2021-06-27 18:40:20|1827.01|1817.01|1826.93|1816.93|1827.15|1817.15|1826.72|1816.72|32
1624819230000|2021-06-27 18:40:30|1826.91|1816.91|1826.98|1816.98|1826.99|1816.99|1826.91|1816.91|15
1624819240000|2021-06-27 18:40:40|1826.99|1816.99|1826.99|1816.99|1827.07|1817.07|1826.13|1816.13|33
1624819250000|2021-06-27 18:40:50|1826.87|1816.87|1826.69|1816.69|1826.88|1816.88|1826.5|1816.5|22
1624819260000|2021-06-27 18:41:00|1826.66|1816.66|1826.87|1816.87|1827.11|1817.11|1826.66|1816.66|23
1624819270000|2021-06-27 18:41:10|1826.86|1816.86|1826.22|1816.22|1826.86|1816.86|1826.22|1816.22|22
1624819280000|2021-06-27 18:41:20|1826.23|1816.23|1826.33|1816.33|1826.34|1816.34|1826.22|1816.22|14
1624819290000|2021-06-27 18:41:30|1826.32|1816.32|1826.12|1816.12|1826.32|1816.32|1826.06|1816.06|17
1624819300000|2021-06-27 18:41:40|1826.11|1816.11|1825.07|1815.07|1826.11|1816.11|1825.02|1815.02|34
1624819310000|2021-06-27 18:41:50|1825.04|1815.04|1825.77|1815.77|1825.77|1815.77|1825.01|1815.01|24
1624819320000|2021-06-27 18:42:00|1825.76|1815.76|1825.63|1815.63|1825.76|1815.76|1825.55|1815.55|15
1624819330000|2021-06-27 18:42:10|1825.64|1815.64|1825.4|1815.4|1825.65|1815.65|1825.4|1815.4|25
1624819340000|2021-06-27 18:42:20|1825.41|1815.41|1825.65|1815.65|1825.76|1815.76|1825.35|1815.35|14
1624819350000|2021-06-27 18:42:30|1825.51|1815.51|1825.74|1815.74|1825.74|1815.74|1825.15|1815.15|23
1624819360000|2021-06-27 18:42:40|1825.75|1815.75|1825.66|1815.66|1826.06|1816.06|1825.63|1815.63|31
1624819370000|2021-06-27 18:42:50|1825.71|1815.71|1826.34|1816.34|1826.34|1816.34|1825.71|1815.71|27
1624819380000|2021-06-27 18:43:00|1826.4|1816.4|1825.48|1815.48|1826.48|1816.48|1825.48|1815.48|25
1624819390000|2021-06-27 18:43:10|1825.47|1815.47|1825.06|1815.06|1825.48|1815.48|1824.92|1814.92|22
1624819400000|2021-06-27 18:43:20|1825.03|1815.03|1824.97|1814.97|1825.08|1815.08|1824.94|1814.94|30
1624819410000|2021-06-27 18:43:30|1825|1815|1825.02|1815.02|1825.07|1815.07|1824.98|1814.98|27
1624819420000|2021-06-27 18:43:40|1824.94|1814.94|1824.57|1814.57|1824.99|1814.99|1824.57|1814.57|25
1624819430000|2021-06-27 18:43:50|1824.58|1814.58|1824.46|1814.46|1824.65|1814.65|1824.43|1814.43|24
1624819440000|2021-06-27 18:44:00|1824.47|1814.47|1824.95|1814.95|1824.97|1814.97|1824.46|1814.46|19
1624819450000|2021-06-27 18:44:10|1824.94|1814.94|1825.03|1815.03|1825.03|1815.03|1824.91|1814.91|9
1624819460000|2021-06-27 18:44:20|1825.07|1815.07|1824.73|1814.73|1825.07|1815.07|1824.71|1814.71|18
1624819470000|2021-06-27 18:44:30|1825.2|1815.2|1825.62|1815.62|1825.64|1815.64|1825.14|1815.14|30
1624819480000|2021-06-27 18:44:40|1825.63|1815.63|1826.13|1816.13|1826.13|1816.13|1825.63|1815.63|16
1624819490000|2021-06-27 18:44:50|1826.18|1816.18|1826.06|1816.06|1826.18|1816.18|1825.82|1815.82|16
1624819500000|2021-06-27 18:45:00|1826.05|1816.05|1826.38|1816.38|1826.41|1816.41|1826.03|1816.03|24
1624819510000|2021-06-27 18:45:10|1826.35|1816.35|1825.16|1815.16|1826.47|1816.47|1825.14|1815.14|30
1624819520000|2021-06-27 18:45:20|1825.14|1815.14|1824.67|1814.67|1825.14|1815.14|1824.36|1814.36|33
1624819530000|2021-06-27 18:45:30|1824.68|1814.68|1823.98|1813.98|1824.72|1814.72|1823.91|1813.91|28
1624819540000|2021-06-27 18:45:40|1823.97|1813.97|1823.88|1813.88|1824.08|1814.08|1823.84|1813.84|23
1624819550000|2021-06-27 18:45:50|1823.91|1813.91|1822.98|1812.98|1823.91|1813.91|1822.83|1812.83|29
1624819560000|2021-06-27 18:46:00|1822.99|1812.99|1822.34|1812.34|1822.99|1812.99|1822.25|1812.25|25
1624819570000|2021-06-27 18:46:10|1822.35|1812.35|1822.07|1812.07|1822.42|1812.42|1821.91|1811.91|30
1624819580000|2021-06-27 18:46:20|1822.05|1812.05|1821.33|1811.33|1822.05|1812.05|1821.29|1811.29|31
1624819590000|2021-06-27 18:46:30|1821.32|1811.32|1821.34|1811.34|1821.44|1811.44|1821.31|1811.31|19
1624819600000|2021-06-27 18:46:40|1821.35|1811.35|1821.89|1811.89|1821.97|1811.97|1821.33|1811.33|25
1624819610000|2021-06-27 18:46:50|1821.93|1811.93|1820.73|1810.73|1822.24|1812.24|1820.73|1810.73|31
1624819620000|2021-06-27 18:47:00|1820.74|1810.74|1820.52|1810.52|1820.74|1810.74|1820.52|1810.52|21
1624819630000|2021-06-27 18:47:10|1820.29|1810.29|1820.48|1810.48|1820.49|1810.49|1820|1810|26
1624819640000|2021-06-27 18:47:20|1820.49|1810.49|1820.5|1810.5|1820.67|1810.67|1820.48|1810.48|17
1624819650000|2021-06-27 18:47:30|1820.49|1810.49|1820.36|1810.36|1820.49|1810.49|1820.12|1810.12|32
1624819660000|2021-06-27 18:47:40|1820.37|1810.37|1819.76|1809.76|1820.42|1810.42|1819.76|1809.76|27
1624819670000|2021-06-27 18:47:50|1819.77|1809.77|1819.8|1809.8|1819.85|1809.85|1819.73|1809.73|24
1624819680000|2021-06-27 18:48:00|1819.78|1809.78|1820.31|1810.31|1820.35|1810.35|1819.78|1809.78|28
1624819690000|2021-06-27 18:48:10|1820.27|1810.27|1820.32|1810.32|1820.4|1810.4|1819.93|1809.93|17
1624819700000|2021-06-27 18:48:20|1820.34|1810.34|1820.97|1810.97|1820.97|1810.97|1820.32|1810.32|13
1624819710000|2021-06-27 18:48:30|1820.94|1810.94|1820.82|1810.82|1821.12|1811.12|1820.66|1810.66|21
1624819720000|2021-06-27 18:48:40|1820.83|1810.83|1820.55|1810.55|1821.19|1811.19|1820.55|1810.55|29
1624819730000|2021-06-27 18:48:50|1820.53|1810.53|1820.42|1810.42|1820.53|1810.53|1820.38|1810.38|18
1624819740000|2021-06-27 18:49:00|1820.68|1810.68|1820.01|1810.01|1820.68|1810.68|1819.99|1809.99|17
1624819750000|2021-06-27 18:49:10|1820.1|1810.1|1820.26|1810.26|1820.27|1810.27|1820.1|1810.1|18
1624819760000|2021-06-27 18:49:20|1820.27|1810.27|1820.8|1810.8|1820.8|1810.8|1820.27|1810.27|21
1624819770000|2021-06-27 18:49:30|1820.81|1810.81|1821.32|1811.32|1821.32|1811.32|1820.81|1810.81|25
1624819780000|2021-06-27 18:49:40|1821.35|1811.35|1822.52|1812.52|1822.52|1812.52|1821.35|1811.35|26
1624819790000|2021-06-27 18:49:50|1822.63|1812.63|1822.6|1812.6|1822.95|1812.95|1822.57|1812.57|21
1624819800000|2021-06-27 18:50:00|1822.61|1812.61|1822.55|1812.55|1823.14|1813.14|1822.4|1812.4|29
1624819810000|2021-06-27 18:50:10|1822.57|1812.57|1823.46|1813.46|1823.46|1813.46|1822.51|1812.51|30
1624819820000|2021-06-27 18:50:20|1823.49|1813.49|1824.05|1814.05|1824.15|1814.15|1823.49|1813.49|28
1624819830000|2021-06-27 18:50:30|1824.03|1814.03|1824.34|1814.34|1824.38|1814.38|1823.63|1813.63|33
1624819840000|2021-06-27 18:50:40|1824.31|1814.31|1823.31|1813.31|1824.31|1814.31|1823.21|1813.21|31
1624819850000|2021-06-27 18:50:50|1823.2|1813.2|1823.17|1813.17|1823.32|1813.32|1823.17|1813.17|24
1624819860000|2021-06-27 18:51:00|1823.19|1813.19|1822.44|1812.44|1823.25|1813.25|1822.44|1812.44|25
1624819870000|2021-06-27 18:51:10|1822.34|1812.34|1821.82|1811.82|1822.34|1812.34|1821.78|1811.78|26
1624819880000|2021-06-27 18:51:20|1821.81|1811.81|1821.4|1811.4|1821.87|1811.87|1821.38|1811.38|22
1624819890000|2021-06-27 18:51:30|1821.41|1811.41|1821.51|1811.51|1821.62|1811.62|1821.39|1811.39|32
1624819900000|2021-06-27 18:51:40|1821.53|1811.53|1821.39|1811.39|1821.56|1811.56|1821.39|1811.39|17
1624819910000|2021-06-27 18:51:50|1821.4|1811.4|1821.46|1811.46|1821.48|1811.48|1821.4|1811.4|11
1624819920000|2021-06-27 18:52:00|1821.45|1811.45|1822.15|1812.15|1822.26|1812.26|1821.43|1811.43|23
1624819930000|2021-06-27 18:52:10|1822.14|1812.14|1822.51|1812.51|1822.51|1812.51|1822.11|1812.11|26
1624819940000|2021-06-27 18:52:20|1822.5|1812.5|1822.88|1812.88|1822.88|1812.88|1822.25|1812.25|34
1624819950000|2021-06-27 18:52:30|1822.9|1812.9|1822.91|1812.91|1822.93|1812.93|1822.81|1812.81|19
1624819960000|2021-06-27 18:52:40|1822.92|1812.92|1822.61|1812.61|1822.93|1812.93|1822.61|1812.61|14
1624819970000|2021-06-27 18:52:50|1822.52|1812.52|1822.34|1812.34|1822.52|1812.52|1822.16|1812.16|32
1624819980000|2021-06-27 18:53:00|1822.35|1812.35|1822.67|1812.67|1822.67|1812.67|1822.35|1812.35|13
1624819990000|2021-06-27 18:53:10|1822.7|1812.7|1823.23|1813.23|1823.25|1813.25|1822.7|1812.7|16
1624820000000|2021-06-27 18:53:20|1823.24|1813.24|1823.74|1813.74|1823.79|1813.79|1823.23|1813.23|27
1624820010000|2021-06-27 18:53:30|1823.75|1813.75|1823.46|1813.46|1823.75|1813.75|1823.46|1813.46|26
1624820020000|2021-06-27 18:53:40|1823.43|1813.43|1823.31|1813.31|1823.48|1813.48|1823.14|1813.14|19
1624820030000|2021-06-27 18:53:50|1823.3|1813.3|1823.69|1813.69|1823.69|1813.69|1823.29|1813.29|27
1624820040000|2021-06-27 18:54:00|1823.74|1813.74|1822.5|1812.5|1823.84|1813.84|1822.5|1812.5|30
1624820050000|2021-06-27 18:54:10|1822.45|1812.45|1822.84|1812.84|1822.87|1812.87|1822.37|1812.37|30
1624820060000|2021-06-27 18:54:20|1822.82|1812.82|1822.1|1812.1|1822.83|1812.83|1822.1|1812.1|26
1624820070000|2021-06-27 18:54:30|1822.16|1812.16|1822.46|1812.46|1822.48|1812.48|1821.97|1811.97|24
1624820080000|2021-06-27 18:54:40|1822.48|1812.48|1821.97|1811.97|1822.48|1812.48|1821.97|1811.97|26
1624820090000|2021-06-27 18:54:50|1822.01|1812.01|1821.8|1811.8|1822.03|1812.03|1821.79|1811.79|20
1624820100000|2021-06-27 18:55:00|1821.86|1811.86|1821.79|1811.79|1821.86|1811.86|1821.72|1811.72|14
1624820110000|2021-06-27 18:55:10|1821.8|1811.8|1821.88|1811.88|1821.89|1811.89|1821.73|1811.73|12
1624820120000|2021-06-27 18:55:20|1821.68|1811.68|1821.87|1811.87|1821.87|1811.87|1821.67|1811.67|15
1624820130000|2021-06-27 18:55:30|1821.86|1811.86|1821.83|1811.83|1821.87|1811.87|1821.82|1811.82|14
1624820140000|2021-06-27 18:55:40|1821.84|1811.84|1822.33|1812.33|1822.33|1812.33|1821.83|1811.83|24
1624820150000|2021-06-27 18:55:50|1822.29|1812.29|1823.33|1813.33|1823.33|1813.33|1822.25|1812.25|21
1624820160000|2021-06-27 18:56:00|1823.32|1813.32|1823.54|1813.54|1823.61|1813.61|1823.32|1813.32|34
1624820170000|2021-06-27 18:56:10|1823.59|1813.59|1823.64|1813.64|1823.64|1813.64|1823.56|1813.56|22
1624820180000|2021-06-27 18:56:20|1823.69|1813.69|1823.98|1813.98|1824|1814|1823.63|1813.63|25
1624820190000|2021-06-27 18:56:30|1823.91|1813.91|1824.36|1814.36|1824.36|1814.36|1823.63|1813.63|29
1624820200000|2021-06-27 18:56:40|1824.39|1814.39|1824.39|1814.39|1824.42|1814.42|1824.25|1814.25|22
1624820210000|2021-06-27 18:56:50|1824.38|1814.38|1824.66|1814.66|1824.66|1814.66|1824.35|1814.35|14
1624820220000|2021-06-27 18:57:00|1824.65|1814.65|1824.64|1814.64|1824.65|1814.65|1824.57|1814.57|17
1624820230000|2021-06-27 18:57:10|1824.65|1814.65|1825.22|1815.22|1825.22|1815.22|1824.65|1814.65|21
1624820240000|2021-06-27 18:57:20|1825.25|1815.25|1825.69|1815.69|1825.69|1815.69|1825.14|1815.14|29
1624820250000|2021-06-27 18:57:30|1825.71|1815.71|1826.87|1816.87|1826.87|1816.87|1825.71|1815.71|28
1624820260000|2021-06-27 18:57:40|1826.91|1816.91|1827.03|1817.03|1827.33|1817.33|1826.83|1816.83|22
1624820270000|2021-06-27 18:57:50|1826.47|1816.47|1825.06|1815.06|1826.47|1816.47|1824.73|1814.73|32
1624820280000|2021-06-27 18:58:00|1825.05|1815.05|1824.3|1814.3|1825.06|1815.06|1824.3|1814.3|19
1624820290000|2021-06-27 18:58:10|1824.27|1814.27|1823.41|1813.41|1824.27|1814.27|1823.25|1813.25|29
1624820300000|2021-06-27 18:58:20|1823.4|1813.4|1823.44|1813.44|1823.48|1813.48|1823.27|1813.27|25
1624820310000|2021-06-27 18:58:30|1823.43|1813.43|1824.08|1814.08|1824.08|1814.08|1823.34|1813.34|31
1624820320000|2021-06-27 18:58:40|1824.01|1814.01|1824.31|1814.31|1824.31|1814.31|1823.88|1813.88|22
1624820330000|2021-06-27 18:58:50|1824.3|1814.3|1824.45|1814.45|1824.45|1814.45|1824.29|1814.29|18
1624820340000|2021-06-27 18:59:00|1824.44|1814.44|1824.57|1814.57|1824.57|1814.57|1824.36|1814.36|19
1624820350000|2021-06-27 18:59:10|1824.56|1814.56|1826.38|1816.38|1826.42|1816.42|1824.55|1814.55|36
1624820360000|2021-06-27 18:59:20|1826.39|1816.39|1826.42|1816.42|1826.47|1816.47|1826.27|1816.27|36
1624820370000|2021-06-27 18:59:30|1826.39|1816.39|1826.14|1816.14|1826.39|1816.39|1825.92|1815.92|32
1624820380000|2021-06-27 18:59:40|1826.09|1816.09|1825.12|1815.12|1826.09|1816.09|1825.02|1815.02|29
1624820390000|2021-06-27 18:59:50|1825.13|1815.13|1825.06|1815.06|1825.4|1815.4|1825.06|1815.06|21
1624820400000|2021-06-27 19:00:00|1825.02|1815.02|1822.99|1812.99|1825.02|1815.02|1822.99|1812.99|30
1624820410000|2021-06-27 19:00:10|1822.97|1812.97|1821.26|1811.26|1823.03|1813.03|1820.79|1810.79|35
1624820420000|2021-06-27 19:00:20|1821.42|1811.42|1821.38|1811.38|1821.52|1811.52|1820.66|1810.66|31
1624820430000|2021-06-27 19:00:30|1821.37|1811.37|1821.72|1811.72|1821.72|1811.72|1821.12|1811.12|30
1624820440000|2021-06-27 19:00:40|1821.61|1811.61|1821.63|1811.63|1821.76|1811.76|1820.98|1810.98|27
1624820450000|2021-06-27 19:00:50|1821.64|1811.64|1822.06|1812.06|1822.24|1812.24|1821.61|1811.61|31
1624820460000|2021-06-27 19:01:00|1822.05|1812.05|1822.2|1812.2|1822.2|1812.2|1821.96|1811.96|19
1624820470000|2021-06-27 19:01:10|1822.25|1812.25|1822.34|1812.34|1822.34|1812.34|1822.13|1812.13|21
1624820480000|2021-06-27 19:01:20|1822.33|1812.33|1822.66|1812.66|1822.66|1812.66|1822.22|1812.22|23
1624820490000|2021-06-27 19:01:30|1822.63|1812.63|1822.51|1812.51|1822.91|1812.91|1822.48|1812.48|22
1624820500000|2021-06-27 19:01:40|1823.01|1813.01|1823.51|1813.51|1823.51|1813.51|1823.01|1813.01|20
1624820510000|2021-06-27 19:01:50|1823.49|1813.49|1823.39|1813.39|1823.51|1813.51|1823.38|1813.38|24
1624820520000|2021-06-27 19:02:00|1823.38|1813.38|1823.57|1813.57|1823.57|1813.57|1823.31|1813.31|18
1624820530000|2021-06-27 19:02:10|1823.59|1813.59|1824.84|1814.84|1824.84|1814.84|1823.57|1813.57|26
1624820540000|2021-06-27 19:02:20|1824.85|1814.85|1826.76|1816.76|1826.76|1816.76|1824.85|1814.85|32
1624820550000|2021-06-27 19:02:30|1826.81|1816.81|1827.73|1817.73|1827.73|1817.73|1826.81|1816.81|35
1624820560000|2021-06-27 19:02:40|1827.74|1817.74|1827.67|1817.67|1827.87|1817.87|1827.59|1817.59|26
1624820570000|2021-06-27 19:02:50|1827.68|1817.68|1827.61|1817.61|1827.68|1817.68|1827.33|1817.33|26
1624820580000|2021-06-27 19:03:00|1827.57|1817.57|1826.62|1816.62|1827.68|1817.68|1826.41|1816.41|32
1624820590000|2021-06-27 19:03:10|1826.63|1816.63|1827.75|1817.75|1827.75|1817.75|1826.63|1816.63|32
1624820600000|2021-06-27 19:03:20|1827.78|1817.78|1827.8|1817.8|1827.89|1817.89|1827.59|1817.59|33
1624820610000|2021-06-27 19:03:30|1827.81|1817.81|1828.19|1818.19|1828.28|1818.28|1827.68|1817.68|34
1624820620000|2021-06-27 19:03:40|1828.2|1818.2|1827.63|1817.63|1828.28|1818.28|1827.6|1817.6|29
1624820630000|2021-06-27 19:03:50|1827.71|1817.71|1827.75|1817.75|1827.98|1817.98|1827.71|1817.71|21
1624820640000|2021-06-27 19:04:00|1827.74|1817.74|1826.85|1816.85|1827.74|1817.74|1826.63|1816.63|30
1624820650000|2021-06-27 19:04:10|1826.78|1816.78|1826.81|1816.81|1826.84|1816.84|1826.38|1816.38|29
1624820660000|2021-06-27 19:04:20|1826.8|1816.8|1827.47|1817.47|1827.48|1817.48|1826.78|1816.78|26
1624820670000|2021-06-27 19:04:30|1827.49|1817.49|1827.45|1817.45|1827.5|1817.5|1827.45|1817.45|16
1624820680000|2021-06-27 19:04:40|1827.46|1817.46|1827.41|1817.41|1827.47|1817.47|1827.38|1817.38|17
1624820690000|2021-06-27 19:04:50|1827.38|1817.38|1826.42|1816.42|1827.4|1817.4|1826.39|1816.39|31
1624820700000|2021-06-27 19:05:00|1826.4|1816.4|1825.4|1815.4|1826.46|1816.46|1825.4|1815.4|30
1624820710000|2021-06-27 19:05:10|1825.38|1815.38|1825.48|1815.48|1825.61|1815.61|1825.35|1815.35|33
1624820720000|2021-06-27 19:05:20|1825.5|1815.5|1824.88|1814.88|1825.68|1815.68|1824.81|1814.81|31
1624820730000|2021-06-27 19:05:30|1824.9|1814.9|1824.83|1814.83|1824.94|1814.94|1824.79|1814.79|20
1624820740000|2021-06-27 19:05:40|1824.84|1814.84|1824.99|1814.99|1824.99|1814.99|1824.82|1814.82|15
1624820750000|2021-06-27 19:05:50|1825.06|1815.06|1825.36|1815.36|1825.36|1815.36|1824.53|1814.53|31
1624820760000|2021-06-27 19:06:00|1825.35|1815.35|1826.16|1816.16|1826.17|1816.17|1825.34|1815.34|33
1624820770000|2021-06-27 19:06:10|1826.15|1816.15|1827.05|1817.05|1827.05|1817.05|1826.12|1816.12|27
1624820780000|2021-06-27 19:06:20|1827.16|1817.16|1828.23|1818.23|1828.23|1818.23|1827.16|1817.16|34
1624820790000|2021-06-27 19:06:30|1828.19|1818.19|1827.37|1817.37|1828.19|1818.19|1827.37|1817.37|21
1624820800000|2021-06-27 19:06:40|1827.34|1817.34|1827.76|1817.76|1827.85|1817.85|1827.34|1817.34|21
1624820810000|2021-06-27 19:06:50|1827.73|1817.73|1827.91|1817.91|1827.99|1817.99|1827.61|1817.61|22
1624820820000|2021-06-27 19:07:00|1827.89|1817.89|1827.64|1817.64|1827.95|1817.95|1827.64|1817.64|11
1624820830000|2021-06-27 19:07:10|1827.57|1817.57|1827.57|1817.57|1827.79|1817.79|1827.56|1817.56|24
1624820840000|2021-06-27 19:07:20|1827.56|1817.56|1826.04|1816.04|1827.73|1817.73|1826.03|1816.03|30
1624820850000|2021-06-27 19:07:30|1826.02|1816.02|1826.02|1816.02|1826.19|1816.19|1825.83|1815.83|24
1624820860000|2021-06-27 19:07:40|1826.03|1816.03|1826.45|1816.45|1826.57|1816.57|1825.75|1815.75|30
1624820870000|2021-06-27 19:07:50|1826.44|1816.44|1825.94|1815.94|1826.44|1816.44|1825.75|1815.75|26
1624820880000|2021-06-27 19:08:00|1826.01|1816.01|1825.81|1815.81|1826.46|1816.46|1825.79|1815.79|32
1624820890000|2021-06-27 19:08:10|1825.74|1815.74|1825.7|1815.7|1825.81|1815.81|1825.6|1815.6|24
1624820900000|2021-06-27 19:08:20|1825.71|1815.71|1825.07|1815.07|1825.71|1815.71|1824.68|1814.68|26
1624820910000|2021-06-27 19:08:30|1825.09|1815.09|1825.29|1815.29|1825.29|1815.29|1824.89|1814.89|32
1624820920000|2021-06-27 19:08:40|1825.32|1815.32|1825|1815|1825.35|1815.35|1824.75|1814.75|28
1624820930000|2021-06-27 19:08:50|1825.02|1815.02|1825.39|1815.39|1825.5|1815.5|1825.02|1815.02|28
1624820940000|2021-06-27 19:09:00|1825.4|1815.4|1824.23|1814.23|1825.4|1815.4|1824.07|1814.07|34
1624820950000|2021-06-27 19:09:10|1824.52|1814.52|1825.2|1815.2|1826.12|1816.12|1824.52|1814.52|31
1624820960000|2021-06-27 19:09:20|1825.16|1815.16|1825.7|1815.7|1825.87|1815.87|1825.09|1815.09|29
1624820970000|2021-06-27 19:09:30|1825.71|1815.71|1826.43|1816.43|1826.51|1816.51|1825.71|1815.71|28
1624820980000|2021-06-27 19:09:40|1826.41|1816.41|1825.2|1815.2|1826.45|1816.45|1825.2|1815.2|26
1624820990000|2021-06-27 19:09:50|1825.21|1815.21|1825.4|1815.4|1825.46|1815.46|1825.15|1815.15|19
1624821000000|2021-06-27 19:10:00|1825.39|1815.39|1825.94|1815.94|1825.94|1815.94|1825.38|1815.38|12
1624821010000|2021-06-27 19:10:10|1825.95|1815.95|1826.05|1816.05|1826.1|1816.1|1825.92|1815.92|15
1624821020000|2021-06-27 19:10:20|1826.11|1816.11|1826.96|1816.96|1827.02|1817.02|1826.1|1816.1|32
1624821030000|2021-06-27 19:10:30|1827.01|1817.01|1826.89|1816.89|1827.12|1817.12|1826.52|1816.52|31
1624821040000|2021-06-27 19:10:40|1826.88|1816.88|1827.03|1817.03|1827.04|1817.04|1826.64|1816.64|28
1624821050000|2021-06-27 19:10:50|1827.04|1817.04|1827.83|1817.83|1828|1818|1827|1817|29
1624821060000|2021-06-27 19:11:00|1827.81|1817.81|1827.8|1817.8|1827.83|1817.83|1827.58|1817.58|32
1624821070000|2021-06-27 19:11:10|1827.83|1817.83|1827.8|1817.8|1828.18|1818.18|1827.8|1817.8|18
1624821080000|2021-06-27 19:11:20|1827.78|1817.78|1828.15|1818.15|1828.16|1818.16|1827.71|1817.71|22
1624821090000|2021-06-27 19:11:30|1828.06|1818.06|1828.25|1818.25|1828.32|1818.32|1828.03|1818.03|17
1624821100000|2021-06-27 19:11:40|1828.24|1818.24|1828.4|1818.4|1828.44|1818.44|1828.23|1818.23|10
1624821110000|2021-06-27 19:11:50|1828.38|1818.38|1828.63|1818.63|1828.65|1818.65|1828.11|1818.11|25
1624821120000|2021-06-27 19:12:00|1828.64|1818.64|1828.75|1818.75|1829.48|1819.48|1828.64|1818.64|26
1624821130000|2021-06-27 19:12:10|1828.76|1818.76|1828.83|1818.83|1829.04|1819.04|1828.71|1818.71|29
1624821140000|2021-06-27 19:12:20|1828.87|1818.87|1828.43|1818.43|1828.87|1818.87|1828.41|1818.41|14
1624821150000|2021-06-27 19:12:30|1828.32|1818.32|1828.42|1818.42|1828.45|1818.45|1828.27|1818.27|22
1624821160000|2021-06-27 19:12:40|1828.41|1818.41|1828.37|1818.37|1828.41|1818.41|1828.32|1818.32|12
1624821170000|2021-06-27 19:12:50|1828.38|1818.38|1827.99|1817.99|1828.41|1818.41|1827.94|1817.94|26
1624821180000|2021-06-27 19:13:00|1828|1818|1828.04|1818.04|1828.05|1818.05|1827.84|1817.84|19
1624821190000|2021-06-27 19:13:10|1828.03|1818.03|1828.38|1818.38|1828.4|1818.4|1828.03|1818.03|21
1624821200000|2021-06-27 19:13:20|1828.39|1818.39|1828.34|1818.34|1828.4|1818.4|1828.31|1818.31|17
1624821210000|2021-06-27 19:13:30|1828.33|1818.33|1828.39|1818.39|1828.4|1818.4|1828.29|1818.29|12
1624821220000|2021-06-27 19:13:40|1828.4|1818.4|1829.06|1819.06|1829.06|1819.06|1828.4|1818.4|26
1624821230000|2021-06-27 19:13:50|1829.11|1819.11|1829.15|1819.15|1829.15|1819.15|1828.88|1818.88|24
1624821240000|2021-06-27 19:14:00|1829.16|1819.16|1828.44|1818.44|1829.16|1819.16|1828.44|1818.44|20
1624821250000|2021-06-27 19:14:10|1828.49|1818.49|1828.98|1818.98|1828.98|1818.98|1828.37|1818.37|25
1624821260000|2021-06-27 19:14:20|1828.96|1818.96|1829.04|1819.04|1829.07|1819.07|1828.96|1818.96|5
1624821270000|2021-06-27 19:14:30|1829.05|1819.05|1828.72|1818.72|1829.08|1819.08|1828.46|1818.46|21
1624821280000|2021-06-27 19:14:40|1828.7|1818.7|1828.64|1818.64|1828.77|1818.77|1828.64|1818.64|21
1624821290000|2021-06-27 19:14:50|1828.67|1818.67|1828.51|1818.51|1828.68|1818.68|1828.5|1818.5|19
1624821300000|2021-06-27 19:15:00|1828.52|1818.52|1828.26|1818.26|1828.82|1818.82|1828.26|1818.26|21
1624821310000|2021-06-27 19:15:10|1828.29|1818.29|1828.16|1818.16|1828.41|1818.41|1828.01|1818.01|22
1624821320000|2021-06-27 19:15:20|1828.14|1818.14|1828.06|1818.06|1828.34|1818.34|1828|1818|19
1624821330000|2021-06-27 19:15:30|1828.07|1818.07|1827.92|1817.92|1828.07|1818.07|1827.89|1817.89|17
1624821340000|2021-06-27 19:15:40|1827.93|1817.93|1827.99|1817.99|1828.03|1818.03|1827.87|1817.87|13
1624821350000|2021-06-27 19:15:50|1828.01|1818.01|1827.97|1817.97|1828.06|1818.06|1827.97|1817.97|13
1624821360000|2021-06-27 19:16:00|1828.02|1818.02|1828.62|1818.62|1828.65|1818.65|1827.97|1817.97|23
1624821370000|2021-06-27 19:16:10|1828.59|1818.59|1829.97|1819.97|1829.97|1819.97|1828.58|1818.58|22
1624821380000|2021-06-27 19:16:20|1829.98|1819.98|1829.94|1819.94|1829.98|1819.98|1829.78|1819.78|22
1624821390000|2021-06-27 19:16:30|1829.96|1819.96|1829.97|1819.97|1830|1820|1829.79|1819.79|23
1624821400000|2021-06-27 19:16:40|1829.98|1819.98|1829.83|1819.83|1829.98|1819.98|1829.83|1819.83|15
1624821410000|2021-06-27 19:16:50|1829.84|1819.84|1828.79|1818.79|1829.88|1819.88|1828.76|1818.76|28
1624821420000|2021-06-27 19:17:00|1828.81|1818.81|1828.61|1818.61|1828.81|1818.81|1828.57|1818.57|25
1624821430000|2021-06-27 19:17:10|1828.56|1818.56|1828.33|1818.33|1828.58|1818.58|1827.7|1817.7|33
1624821440000|2021-06-27 19:17:20|1828.35|1818.35|1827.96|1817.96|1828.38|1818.38|1827.96|1817.96|23
1624821450000|2021-06-27 19:17:30|1827.95|1817.95|1827.45|1817.45|1827.95|1817.95|1827.33|1817.33|22
1624821460000|2021-06-27 19:17:40|1827.35|1817.35|1827.07|1817.07|1827.35|1817.35|1827.05|1817.05|25
1624821470000|2021-06-27 19:17:50|1827.06|1817.06|1826.56|1816.56|1827.48|1817.48|1826.53|1816.53|27
1624821480000|2021-06-27 19:18:00|1826.57|1816.57|1827.39|1817.39|1827.44|1817.44|1826.57|1816.57|27
1624821490000|2021-06-27 19:18:10|1827.38|1817.38|1826.89|1816.89|1827.4|1817.4|1826.84|1816.84|18
1624821500000|2021-06-27 19:18:20|1826.88|1816.88|1827.33|1817.33|1827.33|1817.33|1826.75|1816.75|14
1624821510000|2021-06-27 19:18:30|1827.32|1817.32|1827.33|1817.33|1827.33|1817.33|1827.28|1817.28|10
1624821520000|2021-06-27 19:18:40|1827.3|1817.3|1827.39|1817.39|1827.44|1817.44|1827.29|1817.29|10
1624821530000|2021-06-27 19:18:50|1827.41|1817.41|1827.38|1817.38|1827.41|1817.41|1827.36|1817.36|11
1624821540000|2021-06-27 19:19:00|1827.35|1817.35|1827.38|1817.38|1827.38|1817.38|1827.35|1817.35|2
1624821550000|2021-06-27 19:19:10|1827.37|1817.37|1827.37|1817.37|1827.37|1817.37|1827.37|1817.37|1
1624821560000|2021-06-27 19:19:20|1827.36|1817.36|1826.71|1816.71|1827.36|1817.36|1826.63|1816.63|19
1624821570000|2021-06-27 19:19:30|1826.69|1816.69|1826.64|1816.64|1826.76|1816.76|1826.64|1816.64|19
1624821580000|2021-06-27 19:19:40|1826.58|1816.58|1826.53|1816.53|1826.58|1816.58|1826.49|1816.49|9
1624821590000|2021-06-27 19:19:50|1826.51|1816.51|1826.51|1816.51|1826.52|1816.52|1826.5|1816.5|9
1624821600000|2021-06-27 19:20:00|1826.5|1816.5|1826.06|1816.06|1826.51|1816.51|1825.99|1815.99|33
1624821610000|2021-06-27 19:20:10|1826.09|1816.09|1825.64|1815.64|1826.13|1816.13|1825.64|1815.64|22
1624821620000|2021-06-27 19:20:20|1825.7|1815.7|1825.72|1815.72|1826.12|1816.12|1825.6|1815.6|37
1624821630000|2021-06-27 19:20:30|1825.73|1815.73|1824.49|1814.49|1825.73|1815.73|1824.49|1814.49|29
1624821640000|2021-06-27 19:20:40|1824.47|1814.47|1824|1814|1824.78|1814.78|1824|1814|24
1624821650000|2021-06-27 19:20:50|1823.98|1813.98|1822.72|1812.72|1823.99|1813.99|1822.72|1812.72|36
1624821660000|2021-06-27 19:21:00|1822.75|1812.75|1822.24|1812.24|1822.75|1812.75|1822.14|1812.14|31
1624821670000|2021-06-27 19:21:10|1822.27|1812.27|1822.61|1812.61|1822.61|1812.61|1822.2|1812.2|19
1624821680000|2021-06-27 19:21:20|1822.47|1812.47|1821.39|1811.39|1822.49|1812.49|1821.37|1811.37|20
1624821690000|2021-06-27 19:21:30|1821.32|1811.32|1821.83|1811.83|1821.83|1811.83|1821.28|1811.28|21
1624821700000|2021-06-27 19:21:40|1821.87|1811.87|1821.32|1811.32|1821.87|1811.87|1821.32|1811.32|31
1624821710000|2021-06-27 19:21:50|1821.3|1811.3|1820.93|1810.93|1821.3|1811.3|1820.93|1810.93|14
1624821720000|2021-06-27 19:22:00|1820.96|1810.96|1821.89|1811.89|1821.9|1811.9|1820.94|1810.94|31
1624821730000|2021-06-27 19:22:10|1821.88|1811.88|1821.57|1811.57|1821.88|1811.88|1821.57|1811.57|22
1624821740000|2021-06-27 19:22:20|1821.47|1811.47|1821.04|1811.04|1821.47|1811.47|1821|1811|25
1624821750000|2021-06-27 19:22:30|1821.1|1811.1|1821.69|1811.69|1821.71|1811.71|1821.1|1811.1|22
1624821760000|2021-06-27 19:22:40|1821.63|1811.63|1821.55|1811.55|1821.63|1811.63|1821.54|1811.54|19
1624821770000|2021-06-27 19:22:50|1821.49|1811.49|1821.44|1811.44|1821.55|1811.55|1821.44|1811.44|7
1624821780000|2021-06-27 19:23:00|1821.41|1811.41|1821.49|1811.49|1821.51|1811.51|1821.39|1811.39|9
1624821790000|2021-06-27 19:23:10|1821.47|1811.47|1822.18|1812.18|1822.38|1812.38|1821.47|1811.47|27
1624821800000|2021-06-27 19:23:20|1822.17|1812.17|1822.17|1812.17|1822.28|1812.28|1822.17|1812.17|14
1624821810000|2021-06-27 19:23:30|1822.13|1812.13|1821.25|1811.25|1822.13|1812.13|1821.21|1811.21|27
1624821820000|2021-06-27 19:23:40|1821.28|1811.28|1821.38|1811.38|1821.43|1811.43|1821.27|1811.27|26
1624821830000|2021-06-27 19:23:50|1821.36|1811.36|1821.23|1811.23|1821.36|1811.36|1821.18|1811.18|23
1624821840000|2021-06-27 19:24:00|1821.21|1811.21|1821.93|1811.93|1821.93|1811.93|1821.13|1811.13|26
1624821850000|2021-06-27 19:24:10|1821.97|1811.97|1822.68|1812.68|1822.69|1812.69|1821.97|1811.97|32
1624821860000|2021-06-27 19:24:20|1822.69|1812.69|1822.35|1812.35|1822.7|1812.7|1822.27|1812.27|20
1624821870000|2021-06-27 19:24:30|1822.36|1812.36|1822.15|1812.15|1822.36|1812.36|1822.15|1812.15|13
1624821880000|2021-06-27 19:24:40|1822.13|1812.13|1822.79|1812.79|1822.79|1812.79|1822.13|1812.13|15
1624821890000|2021-06-27 19:24:50|1822.76|1812.76|1822.76|1812.76|1822.78|1812.78|1822.65|1812.65|14
1624821900000|2021-06-27 19:25:00|1822.75|1812.75|1822.13|1812.13|1822.75|1812.75|1822.12|1812.12|18
1624821910000|2021-06-27 19:25:10|1822.11|1812.11|1821.02|1811.02|1822.12|1812.12|1820.94|1810.94|34
1624821920000|2021-06-27 19:25:20|1821.03|1811.03|1820.86|1810.86|1821.03|1811.03|1820.81|1810.81|15
1624821930000|2021-06-27 19:25:30|1820.83|1810.83|1820.11|1810.11|1820.85|1810.85|1820.11|1810.11|23
1624821940000|2021-06-27 19:25:40|1820.1|1810.1|1819.81|1809.81|1820.1|1810.1|1819.74|1809.74|23
1624821950000|2021-06-27 19:25:50|1819.82|1809.82|1819.47|1809.47|1819.88|1809.88|1819.44|1809.44|23
1624821960000|2021-06-27 19:26:00|1819.42|1809.42|1818.81|1808.81|1819.47|1809.47|1818.53|1808.53|28
1624821970000|2021-06-27 19:26:10|1818.8|1808.8|1817.79|1807.79|1818.84|1808.84|1817.78|1807.78|35
1624821980000|2021-06-27 19:26:20|1817.77|1807.77|1817.48|1807.48|1817.77|1807.77|1817.48|1807.48|19
1624821990000|2021-06-27 19:26:30|1817.5|1807.5|1818.75|1808.75|1818.76|1808.76|1817.5|1807.5|25
1624822000000|2021-06-27 19:26:40|1819.16|1809.16|1818.85|1808.85|1819.49|1809.49|1818.85|1808.85|33
1624822010000|2021-06-27 19:26:50|1818.82|1808.82|1817.42|1807.42|1818.84|1808.84|1817.38|1807.38|25
1624822020000|2021-06-27 19:27:00|1817.38|1807.38|1816.94|1806.94|1817.43|1807.43|1816.9|1806.9|30
1624822030000|2021-06-27 19:27:10|1816.9|1806.9|1818.01|1808.01|1818.08|1808.08|1816.9|1806.9|24
1624822040000|2021-06-27 19:27:20|1817.95|1807.95|1818.22|1808.22|1818.22|1808.22|1817.51|1807.51|27
1624822050000|2021-06-27 19:27:30|1818.24|1808.24|1817.72|1807.72|1818.33|1808.33|1817.72|1807.72|22
1624822060000|2021-06-27 19:27:40|1817.65|1807.65|1817.44|1807.44|1817.65|1807.65|1817.37|1807.37|17
1624822070000|2021-06-27 19:27:50|1817.45|1807.45|1819.25|1809.25|1819.25|1809.25|1817.45|1807.45|36
1624822080000|2021-06-27 19:28:00|1819.27|1809.27|1820.1|1810.1|1820.11|1810.11|1819.27|1809.27|28
1624822090000|2021-06-27 19:28:10|1820.11|1810.11|1820.61|1810.61|1820.61|1810.61|1819.93|1809.93|32
1624822100000|2021-06-27 19:28:20|1820.62|1810.62|1820.27|1810.27|1820.66|1810.66|1820.07|1810.07|26
1624822110000|2021-06-27 19:28:30|1820.16|1810.16|1819.43|1809.43|1820.25|1810.25|1819.35|1809.35|29
1624822120000|2021-06-27 19:28:40|1819.42|1809.42|1820.45|1810.45|1820.45|1810.45|1819.36|1809.36|29
1624822130000|2021-06-27 19:28:50|1820.44|1810.44|1820.59|1810.59|1820.6|1810.6|1820.44|1810.44|19
1624822140000|2021-06-27 19:29:00|1820.6|1810.6|1820.37|1810.37|1820.67|1810.67|1820.31|1810.31|23
1624822150000|2021-06-27 19:29:10|1820.16|1810.16|1819.51|1809.51|1820.16|1810.16|1819.36|1809.36|30
1624822160000|2021-06-27 19:29:20|1819.55|1809.55|1820.22|1810.22|1820.33|1810.33|1819.53|1809.53|25
1624822170000|2021-06-27 19:29:30|1820.28|1810.28|1820.66|1810.66|1820.66|1810.66|1820|1810|28
1624822180000|2021-06-27 19:29:40|1820.7|1810.7|1821.85|1811.85|1821.86|1811.86|1820.7|1810.7|30
1624822190000|2021-06-27 19:29:50|1821.84|1811.84|1822.31|1812.31|1822.31|1812.31|1821.55|1811.55|29
1624822200000|2021-06-27 19:30:00|1822.38|1812.38|1822.41|1812.41|1822.41|1812.41|1822.26|1812.26|22
1624822210000|2021-06-27 19:30:10|1822.39|1812.39|1822.39|1812.39|1822.39|1812.39|1822.33|1812.33|28
1624822220000|2021-06-27 19:30:20|1822.44|1812.44|1822.38|1812.38|1822.44|1812.44|1822.3|1812.3|24
1624822230000|2021-06-27 19:30:30|1822.4|1812.4|1822.5|1812.5|1822.51|1812.51|1822.31|1812.31|23
1624822240000|2021-06-27 19:30:40|1822.47|1812.47|1823.2|1813.2|1823.26|1813.26|1822.47|1812.47|16
1624822250000|2021-06-27 19:30:50|1823.26|1813.26|1823.55|1813.55|1823.88|1813.88|1823.08|1813.08|29
1624822260000|2021-06-27 19:31:00|1823.57|1813.57|1823.95|1813.95|1823.95|1813.95|1823.56|1813.56|17
1624822270000|2021-06-27 19:31:10|1824.03|1814.03|1824.16|1814.16|1824.17|1814.17|1823.96|1813.96|12
1624822280000|2021-06-27 19:31:20|1824.19|1814.19|1824.11|1814.11|1824.19|1814.19|1823.95|1813.95|10
1624822290000|2021-06-27 19:31:30|1824.18|1814.18|1823.94|1813.94|1824.18|1814.18|1823.87|1813.87|12
1624822300000|2021-06-27 19:31:40|1823.91|1813.91|1823.8|1813.8|1823.94|1813.94|1823.69|1813.69|13
1624822310000|2021-06-27 19:31:50|1823.86|1813.86|1823.83|1813.83|1823.89|1813.89|1823.83|1813.83|11
1624822320000|2021-06-27 19:32:00|1823.82|1813.82|1824.04|1814.04|1824.04|1814.04|1823.82|1813.82|12
1624822330000|2021-06-27 19:32:10|1824.06|1814.06|1824.25|1814.25|1824.27|1814.27|1824.06|1814.06|9
1624822340000|2021-06-27 19:32:20|1824.26|1814.26|1824.12|1814.12|1824.29|1814.29|1823.96|1813.96|28
1624822350000|2021-06-27 19:32:30|1824.09|1814.09|1824.14|1814.14|1824.15|1814.15|1824.04|1814.04|14
1624822360000|2021-06-27 19:32:40|1824.12|1814.12|1824.21|1814.21|1824.21|1814.21|1824.07|1814.07|18
1624822370000|2021-06-27 19:32:50|1824.2|1814.2|1824.53|1814.53|1824.54|1814.54|1824.2|1814.2|21
1624822380000|2021-06-27 19:33:00|1824.55|1814.55|1824.53|1814.53|1824.55|1814.55|1824.51|1814.51|14
1624822390000|2021-06-27 19:33:10|1824.69|1814.69|1824.47|1814.47|1824.69|1814.69|1824.41|1814.41|12
1624822400000|2021-06-27 19:33:20|1824.46|1814.46|1824.45|1814.45|1824.46|1814.46|1824.36|1814.36|10
1624822410000|2021-06-27 19:33:30|1824.44|1814.44|1824.4|1814.4|1824.44|1814.44|1824.4|1814.4|3
1624822420000|2021-06-27 19:33:40|1824.41|1814.41|1824.4|1814.4|1824.41|1814.41|1824.4|1814.4|2
1624822440000|2021-06-27 19:34:00|1824.53|1814.53|1823.27|1813.27|1824.66|1814.66|1823.27|1813.27|28
1624822450000|2021-06-27 19:34:10|1823.28|1813.28|1822.71|1812.71|1823.28|1813.28|1822.38|1812.38|34
1624822460000|2021-06-27 19:34:20|1822.72|1812.72|1822.98|1812.98|1822.98|1812.98|1822.72|1812.72|19
1624822470000|2021-06-27 19:34:30|1823.06|1813.06|1823.31|1813.31|1823.31|1813.31|1822.98|1812.98|19
1624822480000|2021-06-27 19:34:40|1823.38|1813.38|1822.5|1812.5|1823.54|1813.54|1822.5|1812.5|36
1624822490000|2021-06-27 19:34:50|1822.49|1812.49|1821.86|1811.86|1822.49|1812.49|1821.7|1811.7|27
1624822500000|2021-06-27 19:35:00|1821.95|1811.95|1821.99|1811.99|1822.39|1812.39|1821.95|1811.95|24
1624822510000|2021-06-27 19:35:10|1822|1812|1821.4|1811.4|1822.02|1812.02|1821.33|1811.33|15
1624822520000|2021-06-27 19:35:20|1821.38|1811.38|1820.62|1810.62|1821.42|1811.42|1820.62|1810.62|29
1624822530000|2021-06-27 19:35:30|1820.66|1810.66|1820.6|1810.6|1820.66|1810.66|1820.14|1810.14|23
1624822540000|2021-06-27 19:35:40|1820.59|1810.59|1820.51|1810.51|1820.59|1810.59|1819.97|1809.97|30
1624822550000|2021-06-27 19:35:50|1820.42|1810.42|1820.37|1810.37|1820.44|1810.44|1819.86|1809.86|25
1624822560000|2021-06-27 19:36:00|1820.45|1810.45|1820.43|1810.43|1820.49|1810.49|1820.41|1810.41|21
1624822570000|2021-06-27 19:36:10|1820.42|1810.42|1820.6|1810.6|1820.63|1810.63|1820.33|1810.33|30
1624822580000|2021-06-27 19:36:20|1820.57|1810.57|1821.06|1811.06|1821.07|1811.07|1820.4|1810.4|26
1624822590000|2021-06-27 19:36:30|1821.05|1811.05|1822.18|1812.18|1822.28|1812.28|1821.05|1811.05|26
1624822600000|2021-06-27 19:36:40|1822.17|1812.17|1822.4|1812.4|1822.4|1812.4|1822.17|1812.17|17
1624822610000|2021-06-27 19:36:50|1822.44|1812.44|1822.69|1812.69|1822.69|1812.69|1822.44|1812.44|12
1624822620000|2021-06-27 19:37:00|1822.67|1812.67|1822.54|1812.54|1822.74|1812.74|1822.53|1812.53|8
1624822630000|2021-06-27 19:37:10|1822.53|1812.53|1822.54|1812.54|1822.63|1812.63|1822.53|1812.53|9
1624822640000|2021-06-27 19:37:20|1822.49|1812.49|1822.65|1812.65|1822.66|1812.66|1822.49|1812.49|10
1624822650000|2021-06-27 19:37:30|1822.66|1812.66|1823.29|1813.29|1823.29|1813.29|1822.66|1812.66|10
1624822660000|2021-06-27 19:37:40|1823.32|1813.32|1823.44|1813.44|1823.56|1813.56|1823.31|1813.31|20
1624822670000|2021-06-27 19:37:50|1823.43|1813.43|1823.34|1813.34|1823.5|1813.5|1823.24|1813.24|27
1624822680000|2021-06-27 19:38:00|1823.38|1813.38|1823.21|1813.21|1823.42|1813.42|1823.21|1813.21|14
1624822690000|2021-06-27 19:38:10|1822.94|1812.94|1822.19|1812.19|1822.94|1812.94|1822.19|1812.19|27
1624822700000|2021-06-27 19:38:20|1822.18|1812.18|1822.22|1812.22|1822.22|1812.22|1822.14|1812.14|20
1624822710000|2021-06-27 19:38:30|1822.21|1812.21|1822.21|1812.21|1822.22|1812.22|1822.19|1812.19|6
1624822720000|2021-06-27 19:38:40|1822.2|1812.2|1821.83|1811.83|1822.21|1812.21|1821.81|1811.81|20
1624822730000|2021-06-27 19:38:50|1821.79|1811.79|1821.65|1811.65|1821.84|1811.84|1821.65|1811.65|22
1624822740000|2021-06-27 19:39:00|1821.7|1811.7|1821.49|1811.49|1821.72|1811.72|1821.49|1811.49|26
1624822750000|2021-06-27 19:39:10|1821.5|1811.5|1821.29|1811.29|1821.98|1811.98|1821.28|1811.28|26
1624822760000|2021-06-27 19:39:20|1821.34|1811.34|1822|1812|1822|1812|1821.34|1811.34|21
1624822770000|2021-06-27 19:39:30|1822.02|1812.02|1823.4|1813.4|1823.6|1813.6|1822.02|1812.02|28
1624822780000|2021-06-27 19:39:40|1823.39|1813.39|1823.09|1813.09|1823.46|1813.46|1823.01|1813.01|19
1624822790000|2021-06-27 19:39:50|1823.07|1813.07|1823.47|1813.47|1823.47|1813.47|1823.05|1813.05|31
1624822800000|2021-06-27 19:40:00|1823.44|1813.44|1823.24|1813.24|1823.51|1813.51|1823.24|1813.24|26
1624822810000|2021-06-27 19:40:10|1823.21|1813.21|1823.22|1813.22|1823.23|1813.23|1823.17|1813.17|16
1624822820000|2021-06-27 19:40:20|1823.24|1813.24|1823.15|1813.15|1823.24|1813.24|1823.14|1813.14|11
1624822830000|2021-06-27 19:40:30|1823.31|1813.31|1823.58|1813.58|1823.59|1813.59|1823.31|1813.31|15
1624822840000|2021-06-27 19:40:40|1823.59|1813.59|1823.31|1813.31|1823.64|1813.64|1823.27|1813.27|21
1624822850000|2021-06-27 19:40:50|1823.29|1813.29|1823.41|1813.41|1823.48|1813.48|1823.29|1813.29|30
1624822860000|2021-06-27 19:41:00|1823.42|1813.42|1822.91|1812.91|1823.42|1813.42|1822.67|1812.67|30
1624822870000|2021-06-27 19:41:10|1822.93|1812.93|1823.49|1813.49|1823.53|1813.53|1822.93|1812.93|23
1624822880000|2021-06-27 19:41:20|1823.53|1813.53|1823.53|1813.53|1823.53|1813.53|1823.53|1813.53|1
1624822890000|2021-06-27 19:41:30|1823.5|1813.5|1823.61|1813.61|1823.61|1813.61|1823.48|1813.48|17
1624822900000|2021-06-27 19:41:40|1823.6|1813.6|1823.55|1813.55|1823.67|1813.67|1823.47|1813.47|29
1624822910000|2021-06-27 19:41:50|1823.57|1813.57|1823.59|1813.59|1823.59|1813.59|1823.54|1813.54|20
1624822920000|2021-06-27 19:42:00|1823.6|1813.6|1823.52|1813.52|1823.64|1813.64|1823.46|1813.46|24
1624822930000|2021-06-27 19:42:10|1823.53|1813.53|1823.61|1813.61|1823.64|1813.64|1823.51|1813.51|14
1624822940000|2021-06-27 19:42:20|1823.64|1813.64|1824.13|1814.13|1824.13|1814.13|1823.61|1813.61|10
1624822950000|2021-06-27 19:42:30|1824.19|1814.19|1825.52|1815.52|1825.52|1815.52|1824.19|1814.19|17
1624822960000|2021-06-27 19:42:40|1825.56|1815.56|1826|1816|1826.12|1816.12|1825.56|1815.56|15
1624822970000|2021-06-27 19:42:50|1825.99|1815.99|1825.69|1815.69|1825.99|1815.99|1825.62|1815.62|17
1624822980000|2021-06-27 19:43:00|1825.63|1815.63|1825.75|1815.75|1825.78|1815.78|1825.62|1815.62|10
1624822990000|2021-06-27 19:43:10|1825.78|1815.78|1825.82|1815.82|1825.98|1815.98|1825.78|1815.78|17
1624823000000|2021-06-27 19:43:20|1825.8|1815.8|1826.08|1816.08|1826.14|1816.14|1825.8|1815.8|11
1624823010000|2021-06-27 19:43:30|1826.11|1816.11|1826.88|1815.38|1826.9|1816.13|1826.11|1815.36|13
1624823020000|2021-06-27 19:43:40|1826.87|1815.37|1826.78|1815.28|1826.87|1815.37|1826.75|1815.25|6
1624823030000|2021-06-27 19:43:50|1826.82|1815.32|1826.86|1815.36|1826.9|1815.4|1826.78|1815.28|19
1624823040000|2021-06-27 19:44:00|1826.85|1815.35|1826.79|1815.29|1826.9|1815.4|1826.72|1815.22|20
1624823050000|2021-06-27 19:44:10|1826.75|1815.25|1826.1|1814.6|1826.76|1815.26|1826.1|1814.6|24
1624823060000|2021-06-27 19:44:20|1825.95|1814.45|1825.34|1813.84|1825.95|1814.45|1825.34|1813.84|22
1624823070000|2021-06-27 19:44:30|1825.37|1813.87|1825.54|1814.04|1825.54|1814.04|1825.37|1813.87|21
1624823080000|2021-06-27 19:44:40|1825.53|1814.03|1825.55|1814.05|1825.55|1814.05|1825.53|1814.03|6
1624823090000|2021-06-27 19:44:50|1825.86|1814.36|1826.38|1814.88|1826.41|1814.91|1825.85|1814.35|28
1624823100000|2021-06-27 19:45:00|1826.37|1814.87|1824.67|1813.17|1826.39|1814.89|1824.67|1813.17|31
1624823110000|2021-06-27 19:45:10|1824.68|1813.18|1824.68|1813.18|1824.74|1813.24|1824.64|1813.14|19
1624823120000|2021-06-27 19:45:20|1824.67|1813.17|1823.7|1812.2|1824.67|1813.17|1823.7|1812.2|25
1624823130000|2021-06-27 19:45:30|1823.73|1812.23|1824.57|1813.07|1824.57|1813.07|1823.73|1812.23|33
1624823140000|2021-06-27 19:45:40|1824.59|1813.09|1824.4|1812.9|1824.64|1813.14|1824.08|1812.58|25
1624823150000|2021-06-27 19:45:50|1824.38|1812.88|1824.66|1813.16|1824.66|1813.16|1824.24|1812.74|21
1624823160000|2021-06-27 19:46:00|1824.72|1813.22|1825.1|1813.6|1825.1|1813.6|1824.47|1812.97|32
1624823170000|2021-06-27 19:46:10|1825.15|1813.65|1826.14|1814.64|1826.15|1814.65|1825.15|1813.65|31
1624823180000|2021-06-27 19:46:20|1826.41|1814.91|1830.32|1818.82|1830.32|1818.82|1826.41|1814.91|39
1624823190000|2021-06-27 19:46:30|1830.45|1818.95|1830.21|1818.71|1831.22|1819.72|1829.69|1818.19|34
1624823200000|2021-06-27 19:46:40|1830.05|1818.55|1829.44|1817.94|1830.05|1818.55|1829.01|1817.51|39
1624823210000|2021-06-27 19:46:50|1829.36|1817.86|1831|1819.5|1831.11|1819.61|1829.36|1817.86|35
1624823220000|2021-06-27 19:47:00|1830.93|1819.43|1829.88|1818.38|1830.93|1819.43|1829.88|1818.38|32
1624823230000|2021-06-27 19:47:10|1829.72|1818.22|1829.64|1818.14|1829.82|1818.32|1829.64|1818.14|13
1624823240000|2021-06-27 19:47:20|1829.63|1818.13|1829.96|1818.46|1830.09|1818.59|1829.47|1817.97|16
1624823250000|2021-06-27 19:47:30|1829.95|1818.45|1829.45|1817.95|1830.01|1818.51|1829.45|1817.95|16
1624823260000|2021-06-27 19:47:40|1829.44|1817.94|1828.4|1816.9|1829.46|1817.96|1828.36|1816.86|23
1624823270000|2021-06-27 19:47:50|1828.45|1816.95|1827.27|1815.77|1828.45|1816.95|1826.75|1815.25|35
1624823280000|2021-06-27 19:48:00|1827.51|1816.01|1828.96|1817.46|1829.15|1817.65|1827.48|1815.98|34
1624823290000|2021-06-27 19:48:10|1828.98|1817.48|1829.08|1817.58|1829.21|1817.71|1828.9|1817.4|28
1624823300000|2021-06-27 19:48:20|1829.05|1817.55|1829.09|1817.59|1829.25|1817.75|1828.87|1817.37|29
1624823310000|2021-06-27 19:48:30|1829.11|1817.61|1829.33|1817.83|1829.69|1818.19|1829.06|1817.56|30
1624823320000|2021-06-27 19:48:40|1829.39|1817.89|1829.06|1817.56|1829.55|1818.05|1829.05|1817.55|28
1624823330000|2021-06-27 19:48:50|1829.05|1817.55|1829.41|1817.91|1829.41|1817.91|1829.03|1817.53|28
1624823340000|2021-06-27 19:49:00|1829.42|1817.92|1828.34|1816.84|1829.44|1817.94|1828.17|1816.67|30
1624823350000|2021-06-27 19:49:10|1828.32|1816.82|1828.21|1816.71|1828.34|1816.84|1828.13|1816.63|28
1624823360000|2021-06-27 19:49:20|1828.23|1816.73|1828.67|1817.17|1828.72|1817.22|1828.23|1816.73|23
1624823370000|2021-06-27 19:49:30|1828.68|1817.18|1827.49|1815.99|1828.68|1817.18|1827.19|1815.69|34
1624823380000|2021-06-27 19:49:40|1827.48|1815.98|1827.55|1816.05|1828.13|1816.63|1827.46|1815.96|30
1624823390000|2021-06-27 19:49:50|1827.6|1816.1|1828.4|1816.9|1828.54|1817.04|1827.56|1816.06|32
1624823400000|2021-06-27 19:50:00|1828.41|1816.91|1828.16|1816.66|1828.41|1816.91|1828.02|1816.52|19
1624823410000|2021-06-27 19:50:10|1828.15|1816.65|1829.09|1817.59|1829.1|1817.6|1828.15|1816.65|21
1624823420000|2021-06-27 19:50:20|1829.13|1817.63|1829.32|1817.82|1829.33|1817.83|1829.13|1817.63|23
1624823430000|2021-06-27 19:50:30|1829.33|1817.83|1829.52|1818.02|1829.64|1818.14|1829.33|1817.83|17
1624823440000|2021-06-27 19:50:40|1829.49|1817.99|1829.29|1817.79|1829.49|1817.99|1829.29|1817.79|21
1624823450000|2021-06-27 19:50:50|1829.28|1817.78|1829.75|1818.25|1829.75|1818.25|1829.28|1817.78|15
1624823460000|2021-06-27 19:51:00|1829.77|1818.27|1830.77|1819.27|1830.77|1819.27|1829.77|1818.27|32
1624823470000|2021-06-27 19:51:10|1830.75|1819.25|1830.44|1818.94|1830.8|1819.3|1829.98|1818.48|28
1624823480000|2021-06-27 19:51:20|1830.43|1818.93|1830.26|1818.76|1830.74|1819.24|1830.24|1818.74|30
1624823490000|2021-06-27 19:51:30|1830.35|1818.85|1831.34|1819.84|1831.59|1820.09|1830.35|1818.85|32
1624823500000|2021-06-27 19:51:40|1831.33|1819.83|1830.35|1818.85|1831.41|1819.91|1830.31|1818.81|31
1624823510000|2021-06-27 19:51:50|1830.37|1818.87|1830.93|1819.43|1830.97|1819.47|1830.35|1818.85|30
1624823520000|2021-06-27 19:52:00|1830.91|1819.41|1830.37|1818.87|1830.91|1819.41|1830.26|1818.76|27
1624823530000|2021-06-27 19:52:10|1830.36|1818.86|1829.81|1818.31|1830.36|1818.86|1829.81|1818.31|28
1624823540000|2021-06-27 19:52:20|1829.8|1818.3|1829.71|1818.21|1829.8|1818.3|1829.67|1818.17|20
1624823550000|2021-06-27 19:52:30|1829.74|1818.24|1829.74|1818.24|1829.75|1818.25|1829.66|1818.16|7
1624823560000|2021-06-27 19:52:40|1829.75|1818.25|1829.67|1818.17|1829.76|1818.26|1829.67|1818.17|10
1624823570000|2021-06-27 19:52:50|1829.7|1818.2|1829.81|1818.31|1829.81|1818.31|1829.67|1818.17|24
1624823580000|2021-06-27 19:53:00|1829.84|1818.34|1829.36|1817.86|1830.74|1819.24|1829.36|1817.86|25
1624823590000|2021-06-27 19:53:10|1829.23|1817.73|1828.86|1817.36|1829.24|1817.74|1828.86|1817.36|19
1624823600000|2021-06-27 19:53:20|1828.87|1817.37|1828.94|1817.44|1828.95|1817.45|1828.87|1817.37|8
1624823610000|2021-06-27 19:53:30|1828.95|1817.45|1829.39|1817.89|1829.39|1817.89|1828.94|1817.44|5
1624823620000|2021-06-27 19:53:40|1829.36|1817.86|1829.58|1818.08|1829.62|1818.12|1829.36|1817.86|17
1624823630000|2021-06-27 19:53:50|1829.6|1818.1|1829.41|1817.91|1829.6|1818.1|1829.24|1817.74|24
1624823640000|2021-06-27 19:54:00|1829.39|1817.89|1829.6|1818.1|1829.62|1818.12|1829.39|1817.89|19
1624823650000|2021-06-27 19:54:10|1829.59|1818.09|1830.64|1819.14|1830.64|1819.14|1829.58|1818.08|24
1624823660000|2021-06-27 19:54:20|1830.75|1819.25|1831.25|1819.75|1831.53|1820.03|1830.75|1819.25|31
1624823670000|2021-06-27 19:54:30|1831.27|1819.77|1833.02|1821.52|1833.33|1821.83|1831.27|1819.77|30
1624823680000|2021-06-27 19:54:40|1832.99|1821.49|1833.02|1821.52|1833.09|1821.59|1832.89|1821.39|22
1624823690000|2021-06-27 19:54:50|1832.99|1821.49|1833.06|1821.56|1833.06|1821.56|1832.61|1821.11|23
1624823700000|2021-06-27 19:55:00|1833.07|1821.57|1832.36|1820.86|1833.12|1821.62|1832.24|1820.74|32
1624823710000|2021-06-27 19:55:10|1832.4|1820.9|1832.16|1820.66|1832.41|1820.91|1832.02|1820.52|25
1624823720000|2021-06-27 19:55:20|1832.15|1820.65|1831.72|1820.22|1832.15|1820.65|1831.72|1820.22|19
1624823730000|2021-06-27 19:55:30|1831.67|1820.17|1831.33|1819.83|1831.67|1820.17|1831.3|1819.8|11
1624823740000|2021-06-27 19:55:40|1831.3|1819.8|1830.99|1819.49|1831.3|1819.8|1830.86|1819.36|22
1624823750000|2021-06-27 19:55:50|1830.98|1819.48|1830.85|1819.35|1830.99|1819.49|1830.85|1819.35|18
1624823760000|2021-06-27 19:56:00|1830.89|1819.39|1832.1|1820.6|1832.11|1820.61|1830.89|1819.39|31
1624823770000|2021-06-27 19:56:10|1832.16|1820.66|1831.98|1820.48|1832.2|1820.7|1831.93|1820.43|16
1624823780000|2021-06-27 19:56:20|1832|1820.5|1831.82|1820.32|1832.06|1820.56|1831.38|1819.88|26
1624823790000|2021-06-27 19:56:30|1831.84|1820.34|1831.97|1820.47|1832.01|1820.51|1831.84|1820.34|21
1624823800000|2021-06-27 19:56:40|1832.07|1820.57|1831.97|1820.47|1832.07|1820.57|1831.9|1820.4|19
1624823810000|2021-06-27 19:56:50|1831.98|1820.48|1831.82|1820.32|1832.02|1820.52|1831.82|1820.32|12
1624823820000|2021-06-27 19:57:00|1831.72|1820.22|1831.31|1819.81|1831.72|1820.22|1831.31|1819.81|7
1624823830000|2021-06-27 19:57:10|1831.33|1819.83|1832.04|1820.54|1832.07|1820.57|1831.31|1819.81|19
1624823840000|2021-06-27 19:57:20|1832.06|1820.56|1831.34|1819.84|1832.13|1820.63|1831.33|1819.83|31
1624823850000|2021-06-27 19:57:30|1831.33|1819.83|1830.53|1819.03|1831.34|1819.84|1830.4|1818.9|24
1624823860000|2021-06-27 19:57:40|1830.52|1819.02|1830.52|1819.02|1830.73|1819.23|1830.41|1818.91|21
1624823870000|2021-06-27 19:57:50|1830.54|1819.04|1830.37|1818.87|1830.76|1819.26|1830.25|1818.75|28
1624823880000|2021-06-27 19:58:00|1830.46|1818.96|1830.03|1818.53|1830.46|1818.96|1830|1818.5|14
1624823890000|2021-06-27 19:58:10|1830.07|1818.57|1830.08|1818.58|1830.08|1818.58|1830.03|1818.53|18
1624823900000|2021-06-27 19:58:20|1830.05|1818.55|1831.04|1819.54|1831.05|1819.55|1830.04|1818.54|16
1624823910000|2021-06-27 19:58:30|1831.03|1819.53|1830.94|1819.44|1831.03|1819.53|1830.75|1819.25|16
1624823920000|2021-06-27 19:58:40|1830.91|1819.41|1831.01|1819.51|1831.01|1819.51|1830.91|1819.41|13
1624823930000|2021-06-27 19:58:50|1831|1819.5|1830.89|1819.39|1831.02|1819.52|1830.88|1819.38|8
1624823940000|2021-06-27 19:59:00|1831.08|1819.58|1830.53|1819.03|1831.08|1819.58|1830.53|1819.03|21
1624823950000|2021-06-27 19:59:10|1830.45|1818.95|1830.34|1818.84|1830.5|1819|1830.26|1818.76|28
1624823960000|2021-06-27 19:59:20|1830.36|1818.86|1829.94|1818.44|1830.44|1818.94|1829.94|1818.44|27
1624823970000|2021-06-27 19:59:30|1829.92|1818.42|1829.98|1818.48|1830.25|1818.75|1829.92|1818.42|24
1624823980000|2021-06-27 19:59:40|1829.9|1818.4|1829.69|1818.19|1829.9|1818.4|1829.65|1818.15|17
1624823990000|2021-06-27 19:59:50|1829.72|1818.22|1829.69|1818.19|1829.76|1818.26|1829.69|1818.19|11
1624824000000|2021-06-27 20:00:00|1829.71|1818.21|1829.47|1817.97|1829.75|1818.25|1829.45|1817.95|26
1624824010000|2021-06-27 20:00:10|1829.49|1817.99|1831.66|1820.16|1831.66|1820.16|1829.43|1817.93|29
1624824020000|2021-06-27 20:00:20|1831.62|1820.12|1831.11|1819.61|1831.7|1820.2|1831.06|1819.56|28
1624824030000|2021-06-27 20:00:30|1831.1|1819.6|1830.6|1819.1|1831.14|1819.64|1830.6|1819.1|29
1624824040000|2021-06-27 20:00:40|1830.53|1819.03|1829.87|1818.37|1830.75|1819.25|1829.77|1818.27|29
1624824050000|2021-06-27 20:00:50|1829.91|1818.41|1829.32|1817.82|1829.96|1818.46|1829.32|1817.82|27
1624824060000|2021-06-27 20:01:00|1829.38|1817.88|1828.31|1816.81|1829.38|1817.88|1828.23|1816.73|28
1624824070000|2021-06-27 20:01:10|1828.28|1816.78|1827.66|1816.16|1828.28|1816.78|1827.66|1816.16|23
1624824080000|2021-06-27 20:01:20|1827.64|1816.14|1827.42|1815.92|1827.64|1816.14|1827.26|1815.76|22
1624824090000|2021-06-27 20:01:30|1827.56|1816.06|1827.59|1816.09|1827.64|1816.14|1827.44|1815.94|20
1624824100000|2021-06-27 20:01:40|1827.55|1816.05|1827.31|1815.81|1827.56|1816.06|1827.28|1815.78|12
1624824110000|2021-06-27 20:01:50|1827.29|1815.79|1826.59|1815.09|1827.29|1815.79|1826.59|1815.09|22
1624824120000|2021-06-27 20:02:00|1826.6|1815.1|1826.87|1815.37|1826.89|1815.39|1826.22|1814.72|23
1624824130000|2021-06-27 20:02:10|1826.89|1815.39|1826.78|1815.28|1827.08|1815.58|1826.78|1815.28|34
1624824140000|2021-06-27 20:02:20|1826.74|1815.24|1824.96|1813.46|1826.74|1815.24|1824.95|1813.45|36
1624824150000|2021-06-27 20:02:30|1824.97|1813.47|1824.52|1813.02|1825.4|1813.9|1824.52|1813.02|28
1624824160000|2021-06-27 20:02:40|1824.51|1813.01|1824.56|1813.06|1824.56|1813.06|1824.37|1812.87|22
1624824170000|2021-06-27 20:02:50|1824.64|1813.14|1825.49|1813.99|1825.49|1813.99|1824.64|1813.14|31
1624824180000|2021-06-27 20:03:00|1825.5|1814|1824.63|1813.13|1825.5|1814|1824.6|1813.1|25
1624824190000|2021-06-27 20:03:10|1824.61|1813.11|1824.51|1813.01|1824.62|1813.12|1823.95|1812.45|23
1624824200000|2021-06-27 20:03:20|1824.59|1813.09|1824.53|1813.03|1824.59|1813.09|1824.04|1812.54|30
1624824210000|2021-06-27 20:03:30|1824.61|1813.11|1824.57|1813.07|1824.65|1813.15|1824.44|1812.94|17
1624824220000|2021-06-27 20:03:40|1824.53|1813.03|1824.05|1812.55|1824.58|1813.08|1824|1812.5|21
1624824230000|2021-06-27 20:03:50|1824.06|1812.56|1823.73|1812.23|1824.09|1812.59|1823.54|1812.04|28
1624824240000|2021-06-27 20:04:00|1823.72|1812.22|1823.81|1812.31|1823.83|1812.33|1823.48|1811.98|28
1624824250000|2021-06-27 20:04:10|1823.96|1812.46|1823.39|1811.89|1824.16|1812.66|1823.35|1811.85|36
1624824260000|2021-06-27 20:04:20|1823.36|1811.86|1823.36|1811.86|1823.39|1811.89|1823.25|1811.75|30
1624824270000|2021-06-27 20:04:30|1823.38|1811.88|1823.22|1811.72|1823.39|1811.89|1823.22|1811.72|31
1624824280000|2021-06-27 20:04:40|1823.24|1811.74|1823.01|1811.51|1823.82|1812.32|1823.01|1811.51|31
1624824290000|2021-06-27 20:04:50|1823|1811.5|1823.59|1812.09|1823.6|1812.1|1822.83|1811.33|28
1624824300000|2021-06-27 20:05:00|1823.58|1812.08|1825.34|1813.84|1825.34|1813.84|1823.58|1812.08|31
1624824310000|2021-06-27 20:05:10|1825.33|1813.83|1823.96|1812.46|1825.33|1813.83|1823.93|1812.43|33
1624824320000|2021-06-27 20:05:20|1823.97|1812.47|1824.17|1812.67|1824.17|1812.67|1823.96|1812.46|25
1624824330000|2021-06-27 20:05:30|1824.11|1812.61|1824.01|1812.51|1824.18|1812.68|1823.75|1812.25|34
1624824340000|2021-06-27 20:05:40|1824.05|1812.55|1824.06|1812.56|1824.15|1812.65|1824.01|1812.51|15
1624824350000|2021-06-27 20:05:50|1824.04|1812.54|1823.53|1812.03|1824.04|1812.54|1823.53|1812.03|30
1624824360000|2021-06-27 20:06:00|1823.51|1812.01|1823.52|1812.02|1823.54|1812.04|1823.42|1811.92|16
1624824370000|2021-06-27 20:06:10|1823.53|1812.03|1823.71|1812.21|1823.78|1812.28|1823.53|1812.03|13
1624824380000|2021-06-27 20:06:20|1823.75|1812.25|1823.71|1812.21|1823.82|1812.32|1823.71|1812.21|15
1624824390000|2021-06-27 20:06:30|1823.7|1812.2|1823.14|1811.64|1823.7|1812.2|1823.08|1811.58|25
1624824400000|2021-06-27 20:06:40|1823.16|1811.66|1823.19|1811.69|1823.58|1812.08|1823.16|1811.66|22
1624824410000|2021-06-27 20:06:50|1823.28|1811.78|1822.83|1811.33|1823.28|1811.78|1822.82|1811.32|28
1624824420000|2021-06-27 20:07:00|1822.8|1811.3|1821.55|1810.05|1822.81|1811.31|1821.52|1810.02|28
1624824430000|2021-06-27 20:07:10|1821.56|1810.06|1821.45|1809.95|1821.58|1810.08|1821.45|1809.95|23
1624824440000|2021-06-27 20:07:20|1821.46|1809.96|1822.11|1810.61|1822.18|1810.68|1821.46|1809.96|29
1624824450000|2021-06-27 20:07:30|1822.13|1810.63|1822.22|1810.72|1822.22|1810.72|1821.94|1810.44|21
1624824460000|2021-06-27 20:07:40|1822.26|1810.76|1822.07|1810.57|1822.27|1810.77|1822.06|1810.56|14
1624824470000|2021-06-27 20:07:50|1822.09|1810.59|1821.92|1810.42|1822.16|1810.66|1821.56|1810.06|24
1624824480000|2021-06-27 20:08:00|1821.85|1810.35|1822.25|1810.75|1822.25|1810.75|1821.54|1810.04|26
1624824490000|2021-06-27 20:08:10|1822.24|1810.74|1822.29|1810.79|1822.29|1810.79|1821.97|1810.47|33
1624824500000|2021-06-27 20:08:20|1822.31|1810.81|1822.58|1811.08|1822.6|1811.1|1822.21|1810.71|19
1624824510000|2021-06-27 20:08:30|1822.59|1811.09|1822.87|1811.37|1822.88|1811.38|1822.59|1811.09|30
1624824520000|2021-06-27 20:08:40|1822.85|1811.35|1823.26|1811.76|1823.32|1811.82|1822.84|1811.34|27
1624824530000|2021-06-27 20:08:50|1823.23|1811.73|1823.25|1811.75|1823.25|1811.75|1823.22|1811.72|7
1624824540000|2021-06-27 20:09:00|1823.24|1811.74|1822.82|1811.32|1823.55|1812.05|1822.82|1811.32|24
1624824550000|2021-06-27 20:09:10|1822.81|1811.31|1822.79|1811.29|1822.96|1811.46|1822.67|1811.17|31
1624824560000|2021-06-27 20:09:20|1822.75|1811.25|1822.89|1811.39|1822.89|1811.39|1822.57|1811.07|27
1624824570000|2021-06-27 20:09:30|1822.91|1811.41|1823.28|1811.78|1823.37|1811.87|1822.91|1811.41|31
1624824580000|2021-06-27 20:09:40|1823.26|1811.76|1824.12|1812.62|1824.12|1812.62|1823.26|1811.76|27
1624824590000|2021-06-27 20:09:50|1824.14|1812.64|1825.59|1814.09|1825.59|1814.09|1824.14|1812.64|27
1624824600000|2021-06-27 20:10:00|1825.64|1814.14|1825.59|1814.09|1826.03|1814.53|1825.32|1813.82|31
1624824610000|2021-06-27 20:10:10|1825.55|1814.05|1825.78|1814.28|1825.78|1814.28|1825.54|1814.04|24
1624824620000|2021-06-27 20:10:20|1825.8|1814.3|1825.2|1813.7|1825.82|1814.32|1825.18|1813.68|28
1624824630000|2021-06-27 20:10:30|1825.19|1813.69|1825.2|1813.7|1825.51|1814.01|1825.12|1813.62|28
1624824640000|2021-06-27 20:10:40|1825.22|1813.72|1823.9|1812.4|1825.22|1813.72|1823.86|1812.36|30
1624824650000|2021-06-27 20:10:50|1823.92|1812.42|1823.96|1812.46|1823.97|1812.47|1823.88|1812.38|26
1624824660000|2021-06-27 20:11:00|1823.93|1812.43|1823.88|1812.38|1824.23|1812.73|1823.87|1812.37|20
1624824670000|2021-06-27 20:11:10|1823.87|1812.37|1823.86|1812.36|1823.9|1812.4|1823.84|1812.34|17
1624824680000|2021-06-27 20:11:20|1823.92|1812.42|1825.31|1813.81|1825.33|1813.83|1823.92|1812.42|26
1624824690000|2021-06-27 20:11:30|1825.37|1813.87|1826.05|1814.55|1826.16|1814.66|1825.15|1813.65|24
1624824700000|2021-06-27 20:11:40|1826.08|1814.58|1825.81|1814.31|1826.08|1814.58|1825.65|1814.15|24
1624824710000|2021-06-27 20:11:50|1825.82|1814.32|1826|1814.5|1826.21|1814.71|1825.81|1814.31|18
1624824720000|2021-06-27 20:12:00|1826.11|1814.61|1826.22|1814.72|1826.24|1814.74|1826.06|1814.56|14
1624824730000|2021-06-27 20:12:10|1826.23|1814.73|1826.49|1814.99|1826.71|1815.21|1826.19|1814.69|30
1624824740000|2021-06-27 20:12:20|1826.42|1814.92|1826.58|1815.08|1826.71|1815.21|1826.42|1814.92|20
1624824750000|2021-06-27 20:12:30|1826.57|1815.07|1826.48|1814.98|1826.57|1815.07|1826.19|1814.69|32
1624824760000|2021-06-27 20:12:40|1826.44|1814.94|1826.35|1814.85|1826.44|1814.94|1826.35|1814.85|18
1624824770000|2021-06-27 20:12:50|1826.41|1814.91|1827.61|1816.11|1827.66|1816.16|1826.41|1814.91|25
1624824780000|2021-06-27 20:13:00|1827.64|1816.14|1826.89|1815.39|1827.71|1816.21|1826.85|1815.35|26
1624824790000|2021-06-27 20:13:10|1826.88|1815.38|1827.92|1816.42|1827.93|1816.43|1826.86|1815.36|28
1624824800000|2021-06-27 20:13:20|1827.93|1816.43|1828.28|1816.78|1828.34|1816.84|1827.93|1816.43|26
1624824810000|2021-06-27 20:13:30|1828.27|1816.77|1828.5|1817|1828.51|1817.01|1828.04|1816.54|33
1624824820000|2021-06-27 20:13:40|1828.53|1817.03|1828.51|1817.01|1828.53|1817.03|1828.33|1816.83|16
1624824830000|2021-06-27 20:13:50|1828.52|1817.02|1828.8|1817.3|1828.85|1817.35|1828.52|1817.02|16
1624824840000|2021-06-27 20:14:00|1828.82|1817.32|1827.88|1816.38|1828.82|1817.32|1827.83|1816.33|31
1624824850000|2021-06-27 20:14:10|1827.9|1816.4|1828.94|1817.44|1828.98|1817.48|1827.9|1816.4|23
1624824860000|2021-06-27 20:14:20|1828.89|1817.39|1828.98|1817.48|1828.98|1817.48|1828.86|1817.36|10
1624824870000|2021-06-27 20:14:30|1828.94|1817.44|1829.65|1818.15|1829.7|1818.2|1828.83|1817.33|33
1624824880000|2021-06-27 20:14:40|1829.68|1818.18|1829.61|1818.11|1829.82|1818.32|1829.49|1817.99|24
1624824890000|2021-06-27 20:14:50|1829.62|1818.12|1829.9|1818.4|1829.9|1818.4|1829.62|1818.12|24
1624824900000|2021-06-27 20:15:00|1829.89|1818.39|1828.7|1817.2|1829.91|1818.41|1828.67|1817.17|30
1624824910000|2021-06-27 20:15:10|1828.72|1817.22|1828.11|1816.61|1828.72|1817.22|1828.03|1816.53|26
1624824920000|2021-06-27 20:15:20|1828.08|1816.58|1827.88|1816.38|1828.08|1816.58|1827.54|1816.04|26
1624824930000|2021-06-27 20:15:30|1827.84|1816.34|1829.08|1817.58|1829.08|1817.58|1827.84|1816.34|33
1624824940000|2021-06-27 20:15:40|1829.09|1817.59|1828.96|1817.46|1829.12|1817.62|1828.95|1817.45|16
1624824950000|2021-06-27 20:15:50|1828.98|1817.48|1829.14|1817.64|1829.14|1817.64|1828.97|1817.47|21
1624824960000|2021-06-27 20:16:00|1829.12|1817.62|1829.4|1817.9|1829.4|1817.9|1829.12|1817.62|10
1624824970000|2021-06-27 20:16:10|1829.42|1817.92|1829.59|1818.09|1829.7|1818.2|1829.38|1817.88|20
1624824980000|2021-06-27 20:16:20|1829.63|1818.13|1831.5|1820|1831.5|1820|1829.63|1818.13|25
1624824990000|2021-06-27 20:16:30|1831.47|1819.97|1830.93|1819.43|1831.5|1820|1830.68|1819.18|36
1624825000000|2021-06-27 20:16:40|1830.92|1819.42|1830.9|1819.4|1831.25|1819.75|1830.48|1818.98|36
1624825010000|2021-06-27 20:16:50|1830.89|1819.39|1831.3|1819.8|1831.32|1819.82|1830.89|1819.39|32
1624825020000|2021-06-27 20:17:00|1831.34|1819.84|1830.6|1819.1|1831.35|1819.85|1830.6|1819.1|35
1624825030000|2021-06-27 20:17:10|1830.53|1819.03|1829.51|1818.01|1830.53|1819.03|1829.49|1817.99|34
1624825040000|2021-06-27 20:17:20|1829.44|1817.94|1830.3|1818.8|1830.31|1818.81|1829.29|1817.79|35
1624825050000|2021-06-27 20:17:30|1830.27|1818.77|1829.96|1818.46|1830.27|1818.77|1829.93|1818.43|29
1624825060000|2021-06-27 20:17:40|1829.95|1818.45|1829.89|1818.39|1830.07|1818.57|1829.87|1818.37|19
1624825070000|2021-06-27 20:17:50|1829.88|1818.38|1830.19|1818.69|1830.19|1818.69|1829.68|1818.18|19
1624825080000|2021-06-27 20:18:00|1830.17|1818.67|1829.68|1818.18|1830.17|1818.67|1829.68|1818.18|29
1624825090000|2021-06-27 20:18:10|1829.7|1818.2|1829.9|1818.4|1830|1818.5|1829.54|1818.04|30
1624825100000|2021-06-27 20:18:20|1829.92|1818.42|1829.92|1818.42|1830.14|1818.64|1829.9|1818.4|31
1624825110000|2021-06-27 20:18:30|1829.91|1818.41|1829.45|1817.95|1829.91|1818.41|1829.44|1817.94|35
1624825120000|2021-06-27 20:18:40|1829.47|1817.97|1829.46|1817.96|1829.49|1817.99|1829.39|1817.89|20
1624825130000|2021-06-27 20:18:50|1829.43|1817.93|1828.95|1817.45|1829.44|1817.94|1828.95|1817.45|27
1624825140000|2021-06-27 20:19:00|1828.99|1817.49|1827.82|1816.32|1828.99|1817.49|1827.48|1815.98|32
1624825150000|2021-06-27 20:19:10|1827.85|1816.35|1827.72|1816.22|1827.88|1816.38|1827.41|1815.91|31
1624825160000|2021-06-27 20:19:20|1827.82|1816.32|1828.31|1816.81|1828.52|1817.02|1827.71|1816.21|31
1624825170000|2021-06-27 20:19:30|1828.32|1816.82|1827.63|1816.13|1828.32|1816.82|1827.36|1815.86|30
1624825180000|2021-06-27 20:19:40|1827.65|1816.15|1827.58|1816.08|1828.02|1816.52|1827.48|1815.98|27
1624825190000|2021-06-27 20:19:50|1827.57|1816.07|1827.23|1815.73|1827.57|1816.07|1827.03|1815.53|33
1624825200000|2021-06-27 20:20:00|1827.26|1815.76|1827.47|1815.97|1827.52|1816.02|1827.03|1815.53|34
1624825210000|2021-06-27 20:20:10|1827.52|1816.02|1827.08|1815.58|1827.52|1816.02|1826.97|1815.47|32
1624825220000|2021-06-27 20:20:20|1827.09|1815.59|1826.93|1815.43|1827.15|1815.65|1826.91|1815.41|35
1624825230000|2021-06-27 20:20:30|1826.92|1815.42|1826.44|1814.94|1826.93|1815.43|1826.18|1814.68|34
1624825240000|2021-06-27 20:20:40|1826.46|1814.96|1826.43|1814.93|1826.48|1814.98|1826.34|1814.84|26
1624825250000|2021-06-27 20:20:50|1826.44|1814.94|1826.41|1814.91|1826.44|1814.94|1826.25|1814.75|22
1624825260000|2021-06-27 20:21:00|1826.44|1814.94|1826.57|1815.07|1826.73|1815.23|1826.42|1814.92|21
1624825270000|2021-06-27 20:21:10|1826.61|1815.11|1827.02|1815.52|1827.02|1815.52|1826.61|1815.11|18
1624825280000|2021-06-27 20:21:20|1827.03|1815.53|1827.1|1815.6|1827.1|1815.6|1827.03|1815.53|9
1624825290000|2021-06-27 20:21:30|1827.08|1815.58|1827.22|1815.72|1827.22|1815.72|1826.95|1815.45|21
1624825300000|2021-06-27 20:21:40|1827.25|1815.75|1827.73|1816.23|1827.77|1816.27|1827.25|1815.75|26
1624825310000|2021-06-27 20:21:50|1827.76|1816.26|1827.41|1815.91|1827.8|1816.3|1827.39|1815.89|18
1624825320000|2021-06-27 20:22:00|1827.4|1815.9|1826.78|1815.28|1827.4|1815.9|1826.77|1815.27|25
1624825330000|2021-06-27 20:22:10|1826.77|1815.27|1826.83|1815.33|1826.89|1815.39|1826.75|1815.25|21
1624825340000|2021-06-27 20:22:20|1826.9|1815.4|1827.1|1815.6|1827.16|1815.66|1826.83|1815.33|26
1624825350000|2021-06-27 20:22:30|1827.12|1815.62|1826.61|1815.11|1827.23|1815.73|1826.55|1815.05|19
1624825360000|2021-06-27 20:22:40|1826.58|1815.08|1826.08|1814.58|1826.58|1815.08|1825.97|1814.47|32
1624825370000|2021-06-27 20:22:50|1826.03|1814.53|1825.67|1814.17|1826.03|1814.53|1825.65|1814.15|27
1624825380000|2021-06-27 20:23:00|1825.65|1814.15|1826.2|1814.7|1826.21|1814.71|1825.51|1814.01|35
1624825390000|2021-06-27 20:23:10|1826.21|1814.71|1826.98|1815.48|1827.03|1815.53|1826.21|1814.71|23
1624825400000|2021-06-27 20:23:20|1826.99|1815.49|1827.08|1815.58|1827.23|1815.73|1826.99|1815.49|25
1624825410000|2021-06-27 20:23:30|1827.09|1815.59|1826.53|1815.03|1827.17|1815.67|1826.4|1814.9|27
1624825420000|2021-06-27 20:23:40|1826.7|1815.2|1827.27|1815.77|1827.28|1815.78|1826.7|1815.2|22
1624825430000|2021-06-27 20:23:50|1827.26|1815.76|1827.03|1815.53|1827.27|1815.77|1827|1815.5|26
1624825440000|2021-06-27 20:24:00|1827.04|1815.54|1826.3|1814.8|1827.22|1815.72|1826.3|1814.8|33
1624825450000|2021-06-27 20:24:10|1826.47|1814.97|1825.97|1814.47|1826.76|1815.26|1825.92|1814.42|26
1624825460000|2021-06-27 20:24:20|1825.98|1814.48|1825.92|1814.42|1825.98|1814.48|1825.85|1814.35|17
1624825470000|2021-06-27 20:24:30|1825.84|1814.34|1826.38|1814.88|1826.42|1814.92|1825.84|1814.34|31
1624825480000|2021-06-27 20:24:40|1826.35|1814.85|1826.59|1815.09|1826.59|1815.09|1826.28|1814.78|17
1624825490000|2021-06-27 20:24:50|1826.55|1815.05|1826.48|1814.98|1826.61|1815.11|1826.48|1814.98|19
1624825500000|2021-06-27 20:25:00|1826.39|1814.89|1826.19|1814.69|1826.39|1814.89|1826.14|1814.64|15
1624825510000|2021-06-27 20:25:10|1826.2|1814.7|1826.22|1814.72|1826.22|1814.72|1826.2|1814.7|2
1624825520000|2021-06-27 20:25:20|1826.24|1814.74|1826.18|1814.68|1826.24|1814.74|1826.16|1814.66|9
1624825530000|2021-06-27 20:25:30|1826.17|1814.67|1826.15|1814.65|1826.19|1814.69|1826.15|1814.65|15
1624825540000|2021-06-27 20:25:40|1826.16|1814.66|1826.22|1814.72|1826.6|1815.1|1826.13|1814.63|26
1624825550000|2021-06-27 20:25:50|1826.23|1814.73|1825.83|1814.33|1826.23|1814.73|1825.77|1814.27|29
1624825560000|2021-06-27 20:26:00|1825.8|1814.3|1825.8|1814.3|1825.86|1814.36|1825.74|1814.24|22
1624825570000|2021-06-27 20:26:10|1825.79|1814.29|1826.67|1815.17|1826.68|1815.18|1825.79|1814.29|13
1624825580000|2021-06-27 20:26:20|1826.64|1815.14|1826.8|1815.3|1826.8|1815.3|1826.62|1815.12|16
1624825590000|2021-06-27 20:26:30|1827.04|1815.54|1827.29|1815.79|1827.29|1815.79|1827.04|1815.54|32
1624825600000|2021-06-27 20:26:40|1827.27|1815.77|1828.23|1816.73|1828.36|1816.86|1827.27|1815.77|38
1624825610000|2021-06-27 20:26:50|1828.22|1816.72|1828.74|1817.24|1828.76|1817.26|1828.22|1816.72|29
1624825620000|2021-06-27 20:27:00|1828.75|1817.25|1828.48|1816.98|1828.75|1817.25|1828.36|1816.86|21
1624825630000|2021-06-27 20:27:10|1828.66|1817.16|1829.27|1817.77|1829.29|1817.79|1828.62|1817.12|29
1624825640000|2021-06-27 20:27:20|1829.29|1817.79|1829.45|1817.95|1829.47|1817.97|1829.21|1817.71|22
1624825650000|2021-06-27 20:27:30|1829.44|1817.94|1829.24|1817.74|1829.46|1817.96|1829.23|1817.73|19
1624825660000|2021-06-27 20:27:40|1829.25|1817.75|1829.31|1817.81|1829.36|1817.86|1829.24|1817.74|17
1624825670000|2021-06-27 20:27:50|1829.32|1817.82|1829.64|1818.14|1829.64|1818.14|1829.28|1817.78|21
1624825680000|2021-06-27 20:28:00|1829.66|1818.16|1829.59|1818.09|1829.68|1818.18|1829.55|1818.05|30
1624825690000|2021-06-27 20:28:10|1829.6|1818.1|1829.92|1818.42|1829.92|1818.42|1829.59|1818.09|21
1624825700000|2021-06-27 20:28:20|1829.98|1818.48|1829.85|1818.35|1829.98|1818.48|1829.75|1818.25|26
1624825710000|2021-06-27 20:28:30|1829.86|1818.36|1829.59|1818.09|1829.89|1818.39|1829.5|1818|27
1624825720000|2021-06-27 20:28:40|1829.6|1818.1|1830.67|1819.17|1830.67|1819.17|1829.57|1818.07|31
1624825730000|2021-06-27 20:28:50|1830.66|1819.16|1830.58|1819.08|1830.66|1819.16|1830.25|1818.75|36
1624825740000|2021-06-27 20:29:00|1830.81|1819.31|1830.88|1819.38|1831.03|1819.53|1830.79|1819.29|27
1624825750000|2021-06-27 20:29:10|1830.87|1819.37|1830.61|1819.11|1830.87|1819.37|1830.43|1818.93|27
1624825760000|2021-06-27 20:29:20|1830.63|1819.13|1830.62|1819.12|1830.75|1819.25|1830.62|1819.12|16
1624825770000|2021-06-27 20:29:30|1830.63|1819.13|1830.78|1819.28|1830.78|1819.28|1830.61|1819.11|14
1624825780000|2021-06-27 20:29:40|1830.77|1819.27|1830.74|1819.24|1830.82|1819.32|1830.74|1819.24|16
1624825790000|2021-06-27 20:29:50|1830.72|1819.22|1830.78|1819.28|1830.78|1819.28|1830.7|1819.2|12
1624825800000|2021-06-27 20:30:00|1830.76|1819.26|1828.87|1817.37|1830.76|1819.26|1828.78|1817.28|28
1624825810000|2021-06-27 20:30:10|1828.89|1817.39|1828.07|1816.57|1828.96|1817.46|1828.04|1816.54|30
1624825820000|2021-06-27 20:30:20|1828.23|1816.73|1827.5|1816|1828.23|1816.73|1827.23|1815.73|36
1624825830000|2021-06-27 20:30:30|1827.34|1815.84|1827.34|1815.84|1827.39|1815.89|1827.17|1815.67|27
1624825840000|2021-06-27 20:30:40|1827.32|1815.82|1827.23|1815.73|1827.33|1815.83|1827.14|1815.64|24
1624825850000|2021-06-27 20:30:50|1827.26|1815.76|1827.24|1815.74|1827.26|1815.76|1826.89|1815.39|25
1624825860000|2021-06-27 20:31:00|1827.22|1815.72|1827.37|1815.87|1828.38|1816.88|1827.22|1815.72|34
1624825870000|2021-06-27 20:31:10|1827.34|1815.84|1827.47|1815.97|1827.87|1816.37|1827.32|1815.82|27
1624825880000|2021-06-27 20:31:20|1827.49|1815.99|1828.74|1817.24|1828.74|1817.24|1827.49|1815.99|32
1624825890000|2021-06-27 20:31:30|1828.76|1817.26|1830.24|1818.74|1830.24|1818.74|1828.76|1817.26|33
1624825900000|2021-06-27 20:31:40|1830.27|1818.77|1830.31|1818.81|1830.31|1818.81|1829.82|1818.32|28
1624825910000|2021-06-27 20:31:50|1830.4|1818.9|1830|1818.5|1830.43|1818.93|1830|1818.5|25
1624825920000|2021-06-27 20:32:00|1830.03|1818.53|1829.31|1817.81|1830.07|1818.57|1829.31|1817.81|26
1624825930000|2021-06-27 20:32:10|1829.3|1817.8|1829.34|1817.84|1829.48|1817.98|1829.3|1817.8|19
1624825940000|2021-06-27 20:32:20|1829.33|1817.83|1828.95|1817.45|1829.33|1817.83|1828.83|1817.33|31
1624825950000|2021-06-27 20:32:30|1828.88|1817.38|1828.37|1816.87|1828.88|1817.38|1828.33|1816.83|25
1624825960000|2021-06-27 20:32:40|1828.36|1816.86|1828.78|1817.28|1828.78|1817.28|1828.16|1816.66|34
1624825970000|2021-06-27 20:32:50|1828.8|1817.3|1828.43|1816.93|1829.23|1817.73|1828.43|1816.93|31
1624825980000|2021-06-27 20:33:00|1828.41|1816.91|1828.12|1816.62|1828.65|1817.15|1828.12|1816.62|33
1624825990000|2021-06-27 20:33:10|1828.11|1816.61|1827.9|1816.4|1828.12|1816.62|1827.81|1816.31|28
1624826000000|2021-06-27 20:33:20|1827.89|1816.39|1828.28|1816.78|1828.28|1816.78|1827.72|1816.22|26
1624826010000|2021-06-27 20:33:30|1828.61|1817.11|1829.59|1818.09|1829.59|1818.09|1828.61|1817.11|34
1624826020000|2021-06-27 20:33:40|1829.6|1818.1|1829.04|1817.54|1829.6|1818.1|1829.03|1817.53|23
1624826030000|2021-06-27 20:33:50|1829.05|1817.55|1828.89|1817.39|1829.05|1817.55|1828.83|1817.33|14
1624826040000|2021-06-27 20:34:00|1828.85|1817.35|1828.18|1816.68|1828.85|1817.35|1828.04|1816.54|21
1624826050000|2021-06-27 20:34:10|1828.16|1816.66|1827.73|1816.23|1828.23|1816.73|1827.69|1816.19|26
1624826060000|2021-06-27 20:34:20|1827.71|1816.21|1827.88|1816.38|1827.88|1816.38|1827.68|1816.18|27
1624826070000|2021-06-27 20:34:30|1827.86|1816.36|1827.42|1815.92|1827.86|1816.36|1827.19|1815.69|35
1624826080000|2021-06-27 20:34:40|1827.45|1815.95|1828.38|1816.88|1828.39|1816.89|1827.45|1815.95|27
1624826090000|2021-06-27 20:34:50|1828.43|1816.93|1828.28|1816.78|1828.46|1816.96|1828.28|1816.78|22
1624826100000|2021-06-27 20:35:00|1828.29|1816.79|1828.72|1817.22|1828.82|1817.32|1828.29|1816.79|22
1624826110000|2021-06-27 20:35:10|1828.71|1817.21|1828.51|1817.01|1829.04|1817.54|1828.5|1817|26
1624826120000|2021-06-27 20:35:20|1828.49|1816.99|1828.08|1816.58|1828.49|1816.99|1828.08|1816.58|29
1624826130000|2021-06-27 20:35:30|1828.03|1816.53|1827.64|1816.14|1828.03|1816.53|1827.64|1816.14|18
1624826140000|2021-06-27 20:35:40|1827.67|1816.17|1827.37|1815.87|1827.68|1816.18|1827.32|1815.82|23
1624826150000|2021-06-27 20:35:50|1827.29|1815.79|1826.99|1815.49|1827.4|1815.9|1826.96|1815.46|15
1624826160000|2021-06-27 20:36:00|1826.95|1815.45|1825.64|1814.14|1826.95|1815.45|1825.64|1814.14|35
1624826170000|2021-06-27 20:36:10|1825.66|1814.16|1825.75|1814.25|1825.79|1814.29|1825.64|1814.14|28
1624826180000|2021-06-27 20:36:20|1825.76|1814.26|1826.11|1814.61|1826.13|1814.63|1825.58|1814.08|28
1624826190000|2021-06-27 20:36:30|1826.02|1814.52|1826.97|1815.47|1826.97|1815.47|1825.97|1814.47|27
1624826200000|2021-06-27 20:36:40|1826.98|1815.48|1827.97|1816.47|1827.99|1816.49|1826.98|1815.48|30
1624826210000|2021-06-27 20:36:50|1827.96|1816.46|1827.18|1815.68|1827.96|1816.46|1827.13|1815.63|29
1624826220000|2021-06-27 20:37:00|1827.2|1815.7|1827.05|1815.55|1827.2|1815.7|1826.91|1815.41|16
1624826230000|2021-06-27 20:37:10|1827.18|1815.68|1827.29|1815.79|1827.29|1815.79|1827.05|1815.55|11
1624826240000|2021-06-27 20:37:20|1827.41|1815.91|1827.91|1816.41|1827.94|1816.44|1827.41|1815.91|14
1624826250000|2021-06-27 20:37:30|1827.89|1816.39|1827.65|1816.15|1827.91|1816.41|1827.65|1816.15|9
1624826260000|2021-06-27 20:37:40|1827.66|1816.16|1828.33|1816.83|1828.33|1816.83|1827.66|1816.16|16
1624826270000|2021-06-27 20:37:50|1828.31|1816.81|1827.85|1816.35|1828.56|1817.06|1827.74|1816.24|31
1624826280000|2021-06-27 20:38:00|1827.93|1816.43|1827.96|1816.46|1828|1816.5|1827.9|1816.4|19
1624826290000|2021-06-27 20:38:10|1827.95|1816.45|1827.86|1816.36|1827.95|1816.45|1827.8|1816.3|19
1624826300000|2021-06-27 20:38:20|1827.87|1816.37|1827.53|1816.03|1827.87|1816.37|1827.49|1815.99|20
1624826310000|2021-06-27 20:38:30|1827.57|1816.07|1827.82|1816.32|1827.84|1816.34|1827.56|1816.06|26
1624826320000|2021-06-27 20:38:40|1827.81|1816.31|1828.31|1816.81|1828.37|1816.87|1827.81|1816.31|33
1624826330000|2021-06-27 20:38:50|1828.29|1816.79|1828.38|1816.88|1828.4|1816.9|1828.17|1816.67|22
1624826340000|2021-06-27 20:39:00|1828.4|1816.9|1828.52|1817.02|1828.96|1817.46|1828.4|1816.9|32
1624826350000|2021-06-27 20:39:10|1828.39|1816.89|1828|1816.5|1828.55|1817.05|1828|1816.5|25
1624826360000|2021-06-27 20:39:20|1828.07|1816.57|1827.31|1815.81|1828.07|1816.57|1827.29|1815.79|25
1624826370000|2021-06-27 20:39:30|1827.3|1815.8|1827.26|1815.76|1827.33|1815.83|1827.26|1815.76|17
1624826380000|2021-06-27 20:39:40|1827.27|1815.77|1826.55|1815.05|1827.27|1815.77|1826.39|1814.89|32
1624826390000|2021-06-27 20:39:50|1826.6|1815.1|1826.7|1815.2|1827.29|1815.79|1826.6|1815.1|32
1624826400000|2021-06-27 20:40:00|1826.71|1815.21|1826.1|1814.6|1826.82|1815.32|1826.08|1814.58|30
1624826410000|2021-06-27 20:40:10|1826.09|1814.59|1825.92|1814.42|1826.09|1814.59|1825.88|1814.38|20
1624826420000|2021-06-27 20:40:20|1825.94|1814.44|1827.51|1816.01|1827.72|1816.22|1825.89|1814.39|22
1624826430000|2021-06-27 20:40:30|1827.52|1816.02|1827.85|1816.35|1827.85|1816.35|1827.38|1815.88|25
1624826440000|2021-06-27 20:40:40|1827.87|1816.37|1826.23|1814.73|1827.87|1816.37|1826.23|1814.73|26
1624826450000|2021-06-27 20:40:50|1826.21|1814.71|1826.12|1814.62|1826.26|1814.76|1825.9|1814.4|28
1624826460000|2021-06-27 20:41:00|1826.13|1814.63|1826.68|1815.18|1826.75|1815.25|1826.02|1814.52|34
1624826470000|2021-06-27 20:41:10|1826.64|1815.14|1826.75|1815.25|1826.89|1815.39|1825.91|1814.41|35
1624826480000|2021-06-27 20:41:20|1826.74|1815.24|1827.81|1816.31|1827.81|1816.31|1826.65|1815.15|36
1624826490000|2021-06-27 20:41:30|1827.96|1816.46|1827.01|1815.51|1827.98|1816.48|1826.78|1815.28|34
1624826500000|2021-06-27 20:41:40|1827|1815.5|1826.52|1815.02|1827.01|1815.51|1826.51|1815.01|28
1624826510000|2021-06-27 20:41:50|1826.56|1815.06|1826.43|1814.93|1826.77|1815.27|1826.43|1814.93|25
1624826520000|2021-06-27 20:42:00|1826.37|1814.87|1826.35|1814.85|1826.52|1815.02|1826.24|1814.74|19
1624826530000|2021-06-27 20:42:10|1826.34|1814.84|1826.38|1814.88|1826.45|1814.95|1826.34|1814.84|9
1624826540000|2021-06-27 20:42:20|1826.39|1814.89|1826.25|1814.75|1826.59|1815.09|1826.25|1814.75|21
1624826550000|2021-06-27 20:42:30|1826.26|1814.76|1826.26|1814.76|1826.36|1814.86|1826.26|1814.76|12
1624826560000|2021-06-27 20:42:40|1826.3|1814.8|1826.31|1814.81|1826.36|1814.86|1826.29|1814.79|17
1624826570000|2021-06-27 20:42:50|1826.18|1814.68|1826.24|1814.74|1826.38|1814.88|1826.08|1814.58|26
1624826580000|2021-06-27 20:43:00|1826.25|1814.75|1827.64|1816.14|1827.64|1816.14|1826.25|1814.75|30
1624826590000|2021-06-27 20:43:10|1827.67|1816.17|1827.29|1815.79|1827.86|1816.36|1827.27|1815.77|33
1624826600000|2021-06-27 20:43:20|1827.22|1815.72|1827.26|1815.76|1827.53|1816.03|1827.12|1815.62|22
1624826610000|2021-06-27 20:43:30|1827.3|1815.8|1827.46|1815.96|1827.47|1815.97|1827.18|1815.68|26
1624826620000|2021-06-27 20:43:40|1827.42|1815.92|1826.99|1815.49|1827.43|1815.93|1826.95|1815.45|28
1624826630000|2021-06-27 20:43:50|1827.01|1815.51|1827.24|1815.74|1827.24|1815.74|1826.82|1815.32|13
1624826640000|2021-06-27 20:44:00|1827.3|1815.8|1827.11|1815.61|1827.37|1815.87|1827.09|1815.59|27
1624826650000|2021-06-27 20:44:10|1827.12|1815.62|1827.19|1815.69|1827.35|1815.85|1827.12|1815.62|17
1624826660000|2021-06-27 20:44:20|1827.24|1815.74|1827.29|1815.79|1827.36|1815.86|1827.16|1815.66|28
1624826670000|2021-06-27 20:44:30|1827.3|1815.8|1828.23|1816.73|1828.27|1816.77|1827.29|1815.79|26
1624826680000|2021-06-27 20:44:40|1828.22|1816.72|1827.35|1815.85|1828.22|1816.72|1827.35|1815.85|28
1624826690000|2021-06-27 20:44:50|1827.34|1815.84|1827.26|1815.76|1827.34|1815.84|1827.24|1815.74|20
1624826700000|2021-06-27 20:45:00|1827.28|1815.78|1828.08|1816.58|1828.17|1816.67|1827.27|1815.77|27
1624826710000|2021-06-27 20:45:10|1828.14|1816.64|1828.51|1817.01|1828.58|1817.08|1828.14|1816.64|20
1624826720000|2021-06-27 20:45:20|1828.43|1816.93|1828.27|1816.77|1828.44|1816.94|1828.01|1816.51|25
1624826730000|2021-06-27 20:45:30|1828.26|1816.76|1828.2|1816.7|1828.5|1817|1828.11|1816.61|28
1624826740000|2021-06-27 20:45:40|1828.24|1816.74|1828.11|1816.61|1828.24|1816.74|1827.85|1816.35|24
1624826750000|2021-06-27 20:45:50|1828.2|1816.7|1827.76|1816.26|1828.21|1816.71|1827.53|1816.03|28
1624826760000|2021-06-27 20:46:00|1827.81|1816.31|1827.27|1815.77|1827.83|1816.33|1827.23|1815.73|31
1624826770000|2021-06-27 20:46:10|1827.29|1815.79|1827.04|1815.54|1827.31|1815.81|1827.04|1815.54|28
1624826780000|2021-06-27 20:46:20|1827.03|1815.53|1825.36|1813.86|1827.26|1815.76|1825.27|1813.77|36
1624826790000|2021-06-27 20:46:30|1825.39|1813.89|1825.36|1813.86|1825.65|1814.15|1825.32|1813.82|32
1624826800000|2021-06-27 20:46:40|1825.39|1813.89|1825.39|1813.89|1825.53|1814.03|1825.35|1813.85|21
1624826810000|2021-06-27 20:46:50|1825.38|1813.88|1825.21|1813.71|1825.38|1813.88|1825.16|1813.66|10
1624826820000|2021-06-27 20:47:00|1825.23|1813.73|1825.9|1814.4|1826.24|1814.74|1825.23|1813.73|29
1624826830000|2021-06-27 20:47:10|1825.89|1814.39|1826.42|1814.92|1826.42|1814.92|1825.74|1814.24|28
1624826840000|2021-06-27 20:47:20|1826.41|1814.91|1826.26|1814.76|1826.41|1814.91|1826.1|1814.6|20
1624826850000|2021-06-27 20:47:30|1826.19|1814.69|1826.07|1814.57|1826.22|1814.72|1825.95|1814.45|16
1624826860000|2021-06-27 20:47:40|1826.2|1814.7|1825.93|1814.43|1826.37|1814.87|1825.9|1814.4|30
1624826870000|2021-06-27 20:47:50|1825.83|1814.33|1825.69|1814.19|1825.83|1814.33|1825.46|1813.96|31
1624826880000|2021-06-27 20:48:00|1825.58|1814.08|1825.71|1814.21|1825.76|1814.26|1825.42|1813.92|22
1624826890000|2021-06-27 20:48:10|1825.7|1814.2|1825.43|1813.93|1825.7|1814.2|1825.42|1813.92|19
1624826900000|2021-06-27 20:48:20|1825.45|1813.95|1825.24|1813.74|1825.59|1814.09|1825.24|1813.74|13
1624826910000|2021-06-27 20:48:30|1825.23|1813.73|1825.56|1814.06|1825.6|1814.1|1825.18|1813.68|21
1624826920000|2021-06-27 20:48:40|1825.58|1814.08|1825.8|1814.3|1825.8|1814.3|1825.46|1813.96|17
1624826930000|2021-06-27 20:48:50|1825.91|1814.41|1825.72|1814.22|1825.93|1814.43|1825.72|1814.22|25
1624826940000|2021-06-27 20:49:00|1825.73|1814.23|1825.73|1814.23|1825.74|1814.24|1825.71|1814.21|11
1624826950000|2021-06-27 20:49:10|1825.72|1814.22|1825.93|1814.43|1825.95|1814.45|1825.7|1814.2|17
1624826960000|2021-06-27 20:49:20|1825.87|1814.37|1825.66|1814.16|1825.87|1814.37|1825.62|1814.12|19
1624826970000|2021-06-27 20:49:30|1825.7|1814.2|1825.54|1814.04|1825.78|1814.28|1825.54|1814.04|11
1624826980000|2021-06-27 20:49:40|1825.55|1814.05|1825.47|1813.97|1825.55|1814.05|1825.4|1813.9|12
1624826990000|2021-06-27 20:49:50|1825.54|1814.04|1825.27|1813.77|1825.54|1814.04|1825.26|1813.76|16
1624827000000|2021-06-27 20:50:00|1825.28|1813.78|1824.54|1813.04|1825.28|1813.78|1824.54|1813.04|26
1624827010000|2021-06-27 20:50:10|1824.55|1813.05|1823.28|1811.78|1824.56|1813.06|1823.24|1811.74|29
1624827020000|2021-06-27 20:50:20|1823.25|1811.75|1823.25|1811.75|1823.32|1811.82|1823.11|1811.61|18
1624827030000|2021-06-27 20:50:30|1823.23|1811.73|1823.22|1811.72|1823.32|1811.82|1823.15|1811.65|16
1624827040000|2021-06-27 20:50:40|1823.24|1811.74|1823.26|1811.76|1823.28|1811.78|1823.19|1811.69|12
1624827050000|2021-06-27 20:50:50|1823.27|1811.77|1824.13|1812.63|1824.13|1812.63|1823.27|1811.77|20
1624827060000|2021-06-27 20:51:00|1824.12|1812.62|1823.6|1812.1|1824.24|1812.74|1823.6|1812.1|26
1624827070000|2021-06-27 20:51:10|1823.59|1812.09|1823.88|1812.38|1824.26|1812.76|1823.23|1811.73|28
1624827080000|2021-06-27 20:51:20|1823.87|1812.37|1823.38|1811.88|1823.87|1812.37|1823.34|1811.84|20
1624827090000|2021-06-27 20:51:30|1823.39|1811.89|1823.63|1812.13|1823.68|1812.18|1823.39|1811.89|18
1624827100000|2021-06-27 20:51:40|1823.65|1812.15|1823.54|1812.04|1823.65|1812.15|1823.53|1812.03|6
1624827110000|2021-06-27 20:51:50|1823.53|1812.03|1823.46|1811.96|1823.53|1812.03|1823.46|1811.96|9
1624827120000|2021-06-27 20:52:00|1823.45|1811.95|1823.37|1811.87|1823.45|1811.95|1823.01|1811.51|24
1624827130000|2021-06-27 20:52:10|1823.35|1811.85|1824.27|1812.77|1824.27|1812.77|1823.34|1811.84|23
1624827140000|2021-06-27 20:52:20|1824.31|1812.81|1825.32|1813.82|1825.43|1813.93|1824.28|1812.78|26
1624827150000|2021-06-27 20:52:30|1825.36|1813.86|1824.81|1813.31|1825.36|1813.86|1824.81|1813.31|18
1624827160000|2021-06-27 20:52:40|1824.79|1813.29|1824.7|1813.2|1824.79|1813.29|1824.53|1813.03|21
1624827170000|2021-06-27 20:52:50|1824.78|1813.28|1824.85|1813.35|1825.08|1813.58|1824.65|1813.15|24
1624827180000|2021-06-27 20:53:00|1824.84|1813.34|1823.61|1812.11|1824.84|1813.34|1823.56|1812.06|31
1624827190000|2021-06-27 20:53:10|1823.6|1812.1|1824.24|1812.74|1824.26|1812.76|1823.55|1812.05|20
1624827200000|2021-06-27 20:53:20|1824.22|1812.72|1823.27|1811.77|1824.22|1812.72|1823.26|1811.76|29
1624827210000|2021-06-27 20:53:30|1823.26|1811.76|1822.91|1811.41|1823.26|1811.76|1822.91|1811.41|22
1624827220000|2021-06-27 20:53:40|1822.94|1811.44|1822.95|1811.45|1823.22|1811.72|1822.92|1811.42|19
1624827230000|2021-06-27 20:53:50|1822.92|1811.42|1822.78|1811.28|1822.92|1811.42|1822.77|1811.27|10
1624827240000|2021-06-27 20:54:00|1822.79|1811.29|1823.11|1811.61|1823.24|1811.74|1822.79|1811.29|18
1624827250000|2021-06-27 20:54:10|1823.09|1811.59|1823.36|1811.86|1823.54|1812.04|1823.09|1811.59|23
1624827260000|2021-06-27 20:54:20|1823.33|1811.83|1822.85|1811.35|1823.38|1811.88|1822.77|1811.27|26
1624827270000|2021-06-27 20:54:30|1823.12|1811.62|1823.08|1811.58|1823.28|1811.78|1823.08|1811.58|17
1624827280000|2021-06-27 20:54:40|1823.1|1811.6|1823.39|1811.89|1823.42|1811.92|1823.05|1811.55|13
1624827290000|2021-06-27 20:54:50|1823.43|1811.93|1823.38|1811.88|1823.43|1811.93|1823.35|1811.85|21
1624827300000|2021-06-27 20:55:00|1823.55|1812.05|1823.11|1811.61|1823.63|1812.13|1823.1|1811.6|24
1624827310000|2021-06-27 20:55:10|1823.12|1811.62|1822.97|1811.47|1823.12|1811.62|1822.94|1811.44|16
1624827320000|2021-06-27 20:55:20|1822.96|1811.46|1822.83|1811.33|1822.96|1811.46|1822.81|1811.31|16
1624827330000|2021-06-27 20:55:30|1822.76|1811.26|1822.8|1811.3|1822.83|1811.33|1822.6|1811.1|25
1624827340000|2021-06-27 20:55:40|1822.72|1811.22|1822.48|1810.98|1822.8|1811.3|1822.48|1810.98|26
1624827350000|2021-06-27 20:55:50|1822.5|1811|1822.51|1811.01|1822.52|1811.02|1822.47|1810.97|27
1624827360000|2021-06-27 20:56:00|1822.5|1811|1822.63|1811.13|1822.94|1811.44|1822.49|1810.99|27
1624827370000|2021-06-27 20:56:10|1822.6|1811.1|1822.61|1811.11|1822.72|1811.22|1822.52|1811.02|21
1624827380000|2021-06-27 20:56:20|1822.62|1811.12|1822.58|1811.08|1822.62|1811.12|1822.58|1811.08|10
1624827390000|2021-06-27 20:56:30|1822.59|1811.09|1822.6|1811.1|1822.68|1811.18|1822.58|1811.08|9
1624827400000|2021-06-27 20:56:40|1822.63|1811.13|1822.59|1811.09|1822.63|1811.13|1822.54|1811.04|9
1624827410000|2021-06-27 20:56:50|1822.55|1811.05|1822.6|1811.1|1822.64|1811.14|1822.51|1811.01|21
1624827420000|2021-06-27 20:57:00|1822.62|1811.12|1822.53|1811.03|1822.63|1811.13|1822.53|1811.03|18
1624827430000|2021-06-27 20:57:10|1822.49|1810.99|1822.62|1811.12|1822.63|1811.13|1822.27|1810.77|30
1624827440000|2021-06-27 20:57:20|1822.61|1811.11|1822.79|1811.29|1822.95|1811.45|1822.48|1810.98|32
1624827450000|2021-06-27 20:57:30|1822.75|1811.25|1822.45|1810.95|1822.78|1811.28|1822.45|1810.95|27
1624827460000|2021-06-27 20:57:40|1822.44|1810.94|1822.56|1811.06|1822.59|1811.09|1822.44|1810.94|24
1624827470000|2021-06-27 20:57:50|1822.52|1811.02|1822.29|1810.79|1822.57|1811.07|1822.29|1810.79|22
1624827480000|2021-06-27 20:58:00|1822.35|1810.85|1822.36|1810.86|1822.53|1811.03|1822.35|1810.85|26
1624827490000|2021-06-27 20:58:10|1822.38|1810.88|1822.36|1810.86|1822.41|1810.91|1822.3|1810.8|31
1624827500000|2021-06-27 20:58:20|1822.35|1810.85|1822.29|1810.79|1822.38|1810.88|1822.29|1810.79|16
1624827510000|2021-06-27 20:58:30|1822.25|1810.75|1822.26|1810.76|1822.26|1810.76|1822.16|1810.66|25
1624827520000|2021-06-27 20:58:40|1822.3|1810.8|1822.3|1810.8|1822.62|1811.12|1822.24|1810.74|24
1624827530000|2021-06-27 20:58:50|1822.27|1810.77|1822.23|1810.73|1822.3|1810.8|1822.2|1810.7|18
1624827540000|2021-06-27 20:59:00|1822.22|1810.72|1823.22|1811.72|1823.22|1811.72|1822.17|1810.67|21
1624827550000|2021-06-27 20:59:10|1823.27|1811.77|1823.4|1811.9|1823.41|1811.91|1823.16|1811.66|27
1624827560000|2021-06-27 20:59:20|1823.37|1811.87|1822.7|1811.2|1823.37|1811.87|1822.67|1811.17|35
1624827570000|2021-06-27 20:59:30|1822.67|1811.17|1822.2|1810.7|1822.73|1811.23|1822.2|1810.7|30
1624827580000|2021-06-27 20:59:40|1822.21|1810.71|1822.39|1810.89|1822.39|1810.89|1822.15|1810.65|14
1624827590000|2021-06-27 20:59:50|1822.4|1810.9|1822.35|1810.85|1822.42|1810.92|1822.34|1810.84|22
1624827600000|2021-06-27 21:00:00|1822.34|1810.84|1822.27|1810.77|1822.35|1810.85|1822.08|1810.58|21
1624827610000|2021-06-27 21:00:10|1822.26|1810.76|1822.59|1811.09|1822.88|1811.38|1822.16|1810.66|25
1624827620000|2021-06-27 21:00:20|1822.58|1811.08|1822.45|1810.95|1822.58|1811.08|1822.45|1810.95|12
1624827630000|2021-06-27 21:00:30|1822.46|1810.96|1822.35|1810.85|1822.47|1810.97|1822.35|1810.85|8
1624827640000|2021-06-27 21:00:40|1822.37|1810.87|1822.42|1810.92|1822.48|1810.98|1822.31|1810.81|22
1624827650000|2021-06-27 21:00:50|1822.41|1810.91|1822.42|1810.92|1822.51|1811.01|1822.37|1810.87|24
1624827660000|2021-06-27 21:01:00|1822.44|1810.94|1822.42|1810.92|1822.45|1810.95|1822.41|1810.91|9
1624827670000|2021-06-27 21:01:10|1822.43|1810.93|1823.72|1812.22|1823.72|1812.22|1822.35|1810.85|28
1624827680000|2021-06-27 21:01:20|1823.93|1812.43|1824.23|1812.73|1824.23|1812.73|1823.83|1812.33|28
1624827690000|2021-06-27 21:01:30|1824.2|1812.7|1824.72|1813.22|1824.75|1813.25|1824.19|1812.69|24
1624827700000|2021-06-27 21:01:40|1824.73|1813.23|1823.4|1811.9|1824.73|1813.23|1823.4|1811.9|34
1624827710000|2021-06-27 21:01:50|1823.38|1811.88|1822.71|1811.21|1823.4|1811.9|1822.71|1811.21|22
1624827720000|2021-06-27 21:02:00|1822.69|1811.19|1822.7|1811.2|1822.7|1811.2|1822.62|1811.12|17
1624827730000|2021-06-27 21:02:10|1822.66|1811.16|1822.84|1811.34|1822.84|1811.34|1822.64|1811.14|25
1624827740000|2021-06-27 21:02:20|1822.85|1811.35|1822.79|1811.29|1822.88|1811.38|1822.79|1811.29|20
1624827750000|2021-06-27 21:02:30|1822.63|1811.13|1822.66|1811.16|1822.7|1811.2|1822.63|1811.13|15
1624827760000|2021-06-27 21:02:40|1822.67|1811.17|1823.25|1811.75|1823.28|1811.78|1822.62|1811.12|19
1624827770000|2021-06-27 21:02:50|1823.24|1811.74|1823.54|1812.04|1823.54|1812.04|1823.24|1811.74|19
1624827780000|2021-06-27 21:03:00|1823.46|1811.96|1824.74|1813.24|1824.75|1813.25|1823.44|1811.94|32
1624827790000|2021-06-27 21:03:10|1824.68|1813.18|1824.64|1813.14|1824.76|1813.26|1824.44|1812.94|26
1624827800000|2021-06-27 21:03:20|1824.92|1813.42|1824.92|1813.42|1824.96|1813.46|1824.91|1813.41|8
1624827810000|2021-06-27 21:03:30|1824.93|1813.43|1824.91|1813.41|1824.99|1813.49|1824.91|1813.41|9
1624827820000|2021-06-27 21:03:40|1824.87|1813.37|1824.93|1813.43|1824.95|1813.45|1824.87|1813.37|13
1624827830000|2021-06-27 21:03:50|1824.91|1813.41|1824.82|1813.32|1824.95|1813.45|1824.78|1813.28|16
1624827840000|2021-06-27 21:04:00|1824.83|1813.33|1824.93|1813.43|1824.94|1813.44|1824.83|1813.33|11
1624827850000|2021-06-27 21:04:10|1824.91|1813.41|1826.73|1815.23|1826.77|1815.27|1824.9|1813.4|31
1624827860000|2021-06-27 21:04:20|1826.74|1815.24|1828.07|1816.57|1828.07|1816.57|1826.7|1815.2|34
1624827870000|2021-06-27 21:04:30|1828.01|1816.51|1828.31|1816.81|1828.32|1816.82|1827.92|1816.42|30
1624827880000|2021-06-27 21:04:40|1828.33|1816.83|1828.63|1817.13|1828.69|1817.19|1828.12|1816.62|21
1624827890000|2021-06-27 21:04:50|1828.64|1817.14|1828.79|1817.29|1828.94|1817.44|1828.57|1817.07|24
1624827900000|2021-06-27 21:05:00|1828.75|1817.25|1828.56|1817.06|1828.78|1817.28|1828.5|1817|24
1624827910000|2021-06-27 21:05:10|1828.55|1817.05|1829.88|1818.38|1829.88|1818.38|1828.55|1817.05|22
1624827920000|2021-06-27 21:05:20|1829.86|1818.36|1829.37|1817.87|1829.87|1818.37|1829.36|1817.86|22
1624827930000|2021-06-27 21:05:30|1829.36|1817.86|1829.02|1817.52|1829.36|1817.86|1828.94|1817.44|20
1624827940000|2021-06-27 21:05:40|1829.11|1817.61|1829.29|1817.79|1829.29|1817.79|1829.11|1817.61|9
1624827950000|2021-06-27 21:05:50|1829.34|1817.84|1829.43|1817.93|1829.48|1817.98|1829.34|1817.84|14
1624827960000|2021-06-27 21:06:00|1829.42|1817.92|1828.81|1817.31|1829.42|1817.92|1828.74|1817.24|19
1624827970000|2021-06-27 21:06:10|1828.79|1817.29|1829.17|1817.67|1829.17|1817.67|1828.39|1816.89|21
1624827980000|2021-06-27 21:06:20|1829.19|1817.69|1828.33|1816.83|1829.19|1817.69|1828.33|1816.83|23
1624827990000|2021-06-27 21:06:30|1828.25|1816.75|1828.24|1816.74|1828.25|1816.75|1828.16|1816.66|15
1624828000000|2021-06-27 21:06:40|1828.4|1816.9|1828.44|1816.94|1828.54|1817.04|1828.4|1816.9|17
1624828010000|2021-06-27 21:06:50|1828.43|1816.93|1828.21|1816.71|1828.43|1816.93|1828.02|1816.52|17
1624828020000|2021-06-27 21:07:00|1828.22|1816.72|1828.73|1817.23|1829.13|1817.63|1828.22|1816.72|26
1624828030000|2021-06-27 21:07:10|1828.51|1817.01|1828.87|1817.37|1828.88|1817.38|1828.51|1817.01|22
1624828040000|2021-06-27 21:07:20|1828.9|1817.4|1829.23|1817.73|1829.25|1817.75|1828.9|1817.4|19
1624828050000|2021-06-27 21:07:30|1829.21|1817.71|1829.01|1817.51|1829.4|1817.9|1829.01|1817.51|19
1624828060000|2021-06-27 21:07:40|1828.99|1817.49|1828.67|1817.17|1828.99|1817.49|1828.51|1817.01|14
1624828070000|2021-06-27 21:07:50|1828.64|1817.14|1828.65|1817.15|1828.71|1817.21|1828.63|1817.13|11
1624828080000|2021-06-27 21:08:00|1828.63|1817.13|1827.74|1816.24|1828.63|1817.13|1827.74|1816.24|17
1624828090000|2021-06-27 21:08:10|1827.72|1816.22|1827.77|1816.27|1827.77|1816.27|1827.7|1816.2|11
1624828100000|2021-06-27 21:08:20|1827.79|1816.29|1828.65|1817.15|1828.65|1817.15|1827.79|1816.29|24
1624828110000|2021-06-27 21:08:30|1828.67|1817.17|1828.74|1817.24|1828.8|1817.3|1828.66|1817.16|22
1624828120000|2021-06-27 21:08:40|1828.79|1817.29|1827.73|1816.23|1828.81|1817.31|1827.73|1816.23|23
1624828130000|2021-06-27 21:08:50|1827.68|1816.18|1827.94|1816.44|1827.94|1816.44|1827.6|1816.1|22
1624828140000|2021-06-27 21:09:00|1827.93|1816.43|1827.89|1816.39|1828.06|1816.56|1827.88|1816.38|28
1624828150000|2021-06-27 21:09:10|1827.88|1816.38|1827.87|1816.37|1827.88|1816.38|1827.87|1816.37|4
1624828160000|2021-06-27 21:09:20|1827.91|1816.41|1828.54|1817.04|1828.56|1817.06|1827.91|1816.41|27
1624828170000|2021-06-27 21:09:30|1828.53|1817.03|1828.51|1817.01|1828.53|1817.03|1828.51|1817.01|7
1624828180000|2021-06-27 21:09:40|1828.52|1817.02|1828.51|1817.01|1828.52|1817.02|1828.51|1817.01|8
1624828190000|2021-06-27 21:09:50|1828.49|1816.99|1829.37|1817.87|1829.37|1817.87|1828.49|1816.99|17
1624828200000|2021-06-27 21:10:00|1829.41|1817.91|1830.38|1818.88|1830.38|1818.88|1829.37|1817.87|28
1624828210000|2021-06-27 21:10:10|1830.4|1818.9|1831.65|1820.15|1831.81|1820.31|1830.4|1818.9|35
1624828220000|2021-06-27 21:10:20|1831.66|1820.16|1830.34|1818.84|1831.67|1820.17|1830.34|1818.84|31
1624828230000|2021-06-27 21:10:30|1830.25|1818.75|1829.74|1818.24|1830.25|1818.75|1829.74|1818.24|22
1624828240000|2021-06-27 21:10:40|1829.67|1818.17|1829.47|1817.97|1829.69|1818.19|1829.47|1817.97|13
1624828250000|2021-06-27 21:10:50|1829.5|1818|1829.47|1817.97|1829.5|1818|1829.42|1817.92|24
1624828260000|2021-06-27 21:11:00|1829.49|1817.99|1831.11|1819.61|1831.11|1819.61|1829.49|1817.99|28
1624828270000|2021-06-27 21:11:10|1831.14|1819.64|1831.44|1819.94|1831.45|1819.95|1831.04|1819.54|23
1624828280000|2021-06-27 21:11:20|1831.43|1819.93|1831.15|1819.65|1831.59|1820.09|1831.15|1819.65|36
1624828290000|2021-06-27 21:11:30|1831.17|1819.67|1830.86|1819.36|1831.25|1819.75|1830.81|1819.31|29
1624828300000|2021-06-27 21:11:40|1830.82|1819.32|1830.84|1819.34|1830.97|1819.47|1830.8|1819.3|13
1624828310000|2021-06-27 21:11:50|1830.82|1819.32|1830.76|1819.26|1830.82|1819.32|1830.74|1819.24|9
1624828320000|2021-06-27 21:12:00|1830.83|1819.33|1830.66|1819.16|1830.84|1819.34|1830.66|1819.16|16
1624828330000|2021-06-27 21:12:10|1830.65|1819.15|1831.19|1819.69|1831.19|1819.69|1830.64|1819.14|13
1624828340000|2021-06-27 21:12:20|1831.2|1819.7|1831.38|1819.88|1831.39|1819.89|1831.2|1819.7|15
1624828350000|2021-06-27 21:12:30|1831.37|1819.87|1831.46|1819.96|1831.51|1820.01|1831.37|1819.87|15
1624828360000|2021-06-27 21:12:40|1831.48|1819.98|1831.47|1819.97|1831.49|1819.99|1831.43|1819.93|8
1624828370000|2021-06-27 21:12:50|1831.46|1819.96|1831.68|1820.18|1831.68|1820.18|1831.44|1819.94|13
1624828380000|2021-06-27 21:13:00|1831.69|1820.19|1832.32|1820.82|1832.34|1820.84|1831.69|1820.19|25
1624828390000|2021-06-27 21:13:10|1832.28|1820.78|1832.19|1820.69|1832.39|1820.89|1832.19|1820.69|19
1624828400000|2021-06-27 21:13:20|1832.2|1820.7|1832.38|1820.88|1832.38|1820.88|1832.2|1820.7|31
1624828410000|2021-06-27 21:13:30|1832.39|1820.89|1833.14|1821.64|1833.14|1821.64|1832.32|1820.82|32
1624828420000|2021-06-27 21:13:40|1833.28|1821.78|1831.27|1819.77|1833.37|1821.87|1830.78|1819.28|35
1624828430000|2021-06-27 21:13:50|1831.37|1819.87|1831.79|1820.29|1831.79|1820.29|1831.37|1819.87|22
1624828440000|2021-06-27 21:14:00|1831.8|1820.3|1831.81|1820.31|1832.14|1820.64|1831.77|1820.27|26
1624828450000|2021-06-27 21:14:10|1831.84|1820.34|1831.9|1820.4|1831.91|1820.41|1831.67|1820.17|20
1624828460000|2021-06-27 21:14:20|1831.87|1820.37|1831.85|1820.35|1831.89|1820.39|1831.85|1820.35|11
1624828470000|2021-06-27 21:14:30|1831.86|1820.36|1831.93|1820.43|1831.93|1820.43|1831.83|1820.33|13
1624828480000|2021-06-27 21:14:40|1832|1820.5|1832.34|1820.84|1832.38|1820.88|1831.99|1820.49|23
1624828490000|2021-06-27 21:14:50|1832.37|1820.87|1832.32|1820.82|1832.37|1820.87|1832.26|1820.76|32
1624828500000|2021-06-27 21:15:00|1832.34|1820.84|1832.9|1821.4|1832.9|1821.4|1832.32|1820.82|25
1624828510000|2021-06-27 21:15:10|1832.91|1821.41|1833.3|1821.8|1833.32|1821.82|1832.9|1821.4|20
1624828520000|2021-06-27 21:15:20|1833.29|1821.79|1833.38|1821.88|1833.38|1821.88|1833.26|1821.76|12
1624828530000|2021-06-27 21:15:30|1833.37|1821.87|1833.48|1821.98|1833.48|1821.98|1833.37|1821.87|10
1624828540000|2021-06-27 21:15:40|1833.49|1821.99|1833.27|1821.77|1833.49|1821.99|1833.25|1821.75|7
1624828550000|2021-06-27 21:15:50|1833.28|1821.78|1833.29|1821.79|1833.31|1821.81|1833.26|1821.76|8
1624828560000|2021-06-27 21:16:00|1833.27|1821.77|1832.49|1820.99|1833.27|1821.77|1832.49|1820.99|18
1624828570000|2021-06-27 21:16:10|1832.47|1820.97|1832.47|1820.97|1832.54|1821.04|1832.45|1820.95|8
1624828580000|2021-06-27 21:16:20|1832.41|1820.91|1832.7|1821.2|1832.78|1821.28|1832.41|1820.91|23
1624828590000|2021-06-27 21:16:30|1832.72|1821.22|1832.74|1821.24|1832.74|1821.24|1832.68|1821.18|11
1624828600000|2021-06-27 21:16:40|1832.69|1821.19|1832.75|1821.25|1832.83|1821.33|1832.61|1821.11|20
1624828610000|2021-06-27 21:16:50|1832.8|1821.3|1833.44|1821.94|1833.44|1821.94|1832.79|1821.29|22
1624828620000|2021-06-27 21:17:00|1833.47|1821.97|1832.82|1821.32|1833.48|1821.98|1832.82|1821.32|23
1624828630000|2021-06-27 21:17:10|1832.83|1821.33|1832.89|1821.39|1832.93|1821.43|1832.82|1821.32|15
1624828640000|2021-06-27 21:17:20|1832.91|1821.41|1832.88|1821.38|1832.91|1821.41|1832.88|1821.38|4
1624828650000|2021-06-27 21:17:30|1832.91|1821.41|1832.83|1821.33|1832.91|1821.41|1832.83|1821.33|5
1624828660000|2021-06-27 21:17:40|1832.82|1821.32|1832.09|1820.59|1832.89|1821.39|1832.03|1820.53|21
1624828670000|2021-06-27 21:17:50|1832.08|1820.58|1830.36|1818.86|1832.08|1820.58|1830.27|1818.77|35
1624828680000|2021-06-27 21:18:00|1830.33|1818.83|1829.98|1818.48|1830.35|1818.85|1829.98|1818.48|15
1624828690000|2021-06-27 21:18:10|1830|1818.5|1829.67|1818.17|1830|1818.5|1829.66|1818.16|18
1624828700000|2021-06-27 21:18:20|1829.63|1818.13|1827.93|1816.43|1829.65|1818.15|1827.75|1816.25|26
1624828710000|2021-06-27 21:18:30|1827.87|1816.37|1827.14|1815.64|1827.93|1816.43|1827.14|1815.64|24
1624828720000|2021-06-27 21:18:40|1827.13|1815.63|1825.92|1814.42|1827.13|1815.63|1825.91|1814.41|32
1624828730000|2021-06-27 21:18:50|1825.91|1814.41|1825.52|1814.02|1825.91|1814.41|1825.52|1814.02|25
1624828740000|2021-06-27 21:19:00|1825.51|1814.01|1826.22|1814.72|1826.23|1814.73|1825.49|1813.99|21
1624828750000|2021-06-27 21:19:10|1826.23|1814.73|1825.77|1814.27|1826.27|1814.77|1825.77|1814.27|11
1624828760000|2021-06-27 21:19:20|1825.78|1814.28|1825.78|1814.28|1825.78|1814.28|1825.68|1814.18|26
1624828770000|2021-06-27 21:19:30|1825.64|1814.14|1825.35|1813.85|1825.64|1814.14|1825.35|1813.85|15
1624828780000|2021-06-27 21:19:40|1825.43|1813.93|1825.26|1813.76|1825.43|1813.93|1825.2|1813.7|13
1624828790000|2021-06-27 21:19:50|1825.22|1813.72|1825.01|1813.51|1825.22|1813.72|1825|1813.5|3
1624828800000|2021-06-27 21:20:00|1824.99|1813.49|1826.13|1814.63|1826.13|1814.63|1824.89|1813.39|19
1624828810000|2021-06-27 21:20:10|1826.17|1814.67|1825.61|1814.11|1826.85|1815.35|1825.59|1814.09|30
1624828820000|2021-06-27 21:20:20|1825.6|1814.1|1825.08|1813.58|1825.6|1814.1|1825.07|1813.57|28
1624828830000|2021-06-27 21:20:30|1825.11|1813.61|1824.95|1813.45|1825.11|1813.61|1824.95|1813.45|22
1624828840000|2021-06-27 21:20:40|1824.93|1813.43|1824.49|1812.99|1824.97|1813.47|1824.48|1812.98|27
1624828850000|2021-06-27 21:20:50|1824.5|1813|1824.38|1812.88|1824.5|1813|1824.37|1812.87|16
1624828860000|2021-06-27 21:21:00|1824.37|1812.87|1824.2|1812.7|1824.38|1812.88|1824.2|1812.7|13
1624828870000|2021-06-27 21:21:10|1824.22|1812.72|1824.77|1813.27|1825.03|1813.53|1824.22|1812.72|25
1624828880000|2021-06-27 21:21:20|1824.78|1813.28|1824.56|1813.06|1824.85|1813.35|1824.55|1813.05|28
1624828890000|2021-06-27 21:21:30|1824.55|1813.05|1824.02|1812.52|1824.55|1813.05|1824.02|1812.52|24
1624828900000|2021-06-27 21:21:40|1824.05|1812.55|1824|1812.5|1824.14|1812.64|1823.9|1812.4|33
1624828910000|2021-06-27 21:21:50|1824.09|1812.59|1824.7|1813.2|1824.84|1813.34|1823.63|1812.13|35
1624828920000|2021-06-27 21:22:00|1824.65|1813.15|1823.33|1811.83|1824.65|1813.15|1821.9|1810.4|38
1624828930000|2021-06-27 21:22:10|1823.74|1812.24|1822.27|1810.77|1823.82|1812.32|1822.27|1810.77|35
1624828940000|2021-06-27 21:22:20|1822.28|1810.78|1822.69|1811.19|1822.72|1811.22|1822.12|1810.62|28
1624828950000|2021-06-27 21:22:30|1822.64|1811.14|1821.49|1809.99|1822.77|1811.27|1821.49|1809.99|31
1624828960000|2021-06-27 21:22:40|1821.41|1809.91|1821.3|1809.8|1821.46|1809.96|1821.22|1809.72|27
1624828970000|2021-06-27 21:22:50|1821.31|1809.81|1821.35|1809.85|1821.39|1809.89|1821.25|1809.75|23
1624828980000|2021-06-27 21:23:00|1821.4|1809.9|1821.56|1810.06|1821.62|1810.12|1821.37|1809.87|28
1624828990000|2021-06-27 21:23:10|1821.52|1810.02|1820.26|1808.76|1821.52|1810.02|1820.26|1808.76|22
1624829000000|2021-06-27 21:23:20|1820.24|1808.74|1820.66|1809.16|1820.66|1809.16|1820.19|1808.69|26
1624829010000|2021-06-27 21:23:30|1820.67|1809.17|1820.37|1808.87|1820.72|1809.22|1820.33|1808.83|33
1624829020000|2021-06-27 21:23:40|1820.34|1808.84|1820.51|1809.01|1820.55|1809.05|1820.3|1808.8|24
1624829030000|2021-06-27 21:23:50|1820.47|1808.97|1820.67|1809.17|1820.67|1809.17|1820.46|1808.96|27
1624829040000|2021-06-27 21:24:00|1820.74|1809.24|1820.72|1809.22|1820.74|1809.24|1820.68|1809.18|21
1624829050000|2021-06-27 21:24:10|1820.71|1809.21|1820.34|1808.84|1820.71|1809.21|1820.34|1808.84|29
1624829060000|2021-06-27 21:24:20|1820.35|1808.85|1820.29|1808.79|1820.41|1808.91|1820.29|1808.79|18
1624829070000|2021-06-27 21:24:30|1820.3|1808.8|1820.12|1808.62|1820.3|1808.8|1820.12|1808.62|15
1624829080000|2021-06-27 21:24:40|1820.13|1808.63|1820.75|1809.25|1820.75|1809.25|1820.13|1808.63|27
1624829090000|2021-06-27 21:24:50|1820.83|1809.33|1821.88|1810.38|1821.93|1810.43|1820.83|1809.33|33
1624829100000|2021-06-27 21:25:00|1821.87|1810.37|1822.02|1810.52|1822.02|1810.52|1821.76|1810.26|26
1624829110000|2021-06-27 21:25:10|1822.03|1810.53|1820.68|1809.18|1822.03|1810.53|1820.67|1809.17|32
1624829120000|2021-06-27 21:25:20|1820.67|1809.17|1820.43|1808.93|1820.75|1809.25|1820.42|1808.92|31
1624829130000|2021-06-27 21:25:30|1820.42|1808.92|1820.43|1808.93|1820.46|1808.96|1820.35|1808.85|14
1624829140000|2021-06-27 21:25:40|1820.45|1808.95|1820.52|1809.02|1820.61|1809.11|1820.42|1808.92|21
1624829150000|2021-06-27 21:25:50|1820.53|1809.03|1820.54|1809.04|1820.64|1809.14|1820.47|1808.97|35
1624829160000|2021-06-27 21:26:00|1820.59|1809.09|1819.42|1807.92|1820.59|1809.09|1819.18|1807.68|35
1624829170000|2021-06-27 21:26:10|1819.61|1808.11|1820.72|1809.22|1821.06|1809.56|1819.61|1808.11|30
1624829180000|2021-06-27 21:26:20|1820.73|1809.23|1820.71|1809.21|1820.86|1809.36|1820.64|1809.14|22
1624829190000|2021-06-27 21:26:30|1820.7|1809.2|1820.9|1809.4|1820.94|1809.44|1820.66|1809.16|24
1624829200000|2021-06-27 21:26:40|1820.92|1809.42|1821.05|1809.55|1821.05|1809.55|1820.87|1809.37|18
1624829210000|2021-06-27 21:26:50|1821.02|1809.52|1821.47|1809.97|1821.47|1809.97|1821|1809.5|22
1624829220000|2021-06-27 21:27:00|1821.44|1809.94|1821.15|1809.65|1821.48|1809.98|1821.12|1809.62|26
1624829230000|2021-06-27 21:27:10|1821.14|1809.64|1822.23|1810.73|1822.32|1810.82|1821.09|1809.59|21
1624829240000|2021-06-27 21:27:20|1822.31|1810.81|1821.95|1810.45|1822.41|1810.91|1821.92|1810.42|24
1624829250000|2021-06-27 21:27:30|1821.94|1810.44|1821.81|1810.31|1821.95|1810.45|1821.74|1810.24|28
1624829260000|2021-06-27 21:27:40|1821.82|1810.32|1821.83|1810.33|1821.87|1810.37|1821.79|1810.29|16
1624829270000|2021-06-27 21:27:50|1821.85|1810.35|1822.32|1810.82|1822.34|1810.84|1821.82|1810.32|24
1624829280000|2021-06-27 21:28:00|1822.31|1810.81|1821.9|1810.4|1822.31|1810.81|1821.9|1810.4|18
1624829290000|2021-06-27 21:28:10|1821.87|1810.37|1822.25|1810.75|1822.25|1810.75|1821.81|1810.31|21
1624829300000|2021-06-27 21:28:20|1822.59|1811.09|1822.77|1811.27|1822.84|1811.34|1822.56|1811.06|19
1624829310000|2021-06-27 21:28:30|1822.8|1811.3|1822.88|1811.38|1822.88|1811.38|1822.68|1811.18|19
1624829320000|2021-06-27 21:28:40|1822.89|1811.39|1823.18|1811.68|1823.31|1811.81|1822.89|1811.39|24
1624829330000|2021-06-27 21:28:50|1823.2|1811.7|1823.88|1812.38|1823.88|1812.38|1823.2|1811.7|21
1624829340000|2021-06-27 21:29:00|1823.89|1812.39|1825.26|1813.76|1825.32|1813.82|1823.89|1812.39|29
1624829350000|2021-06-27 21:29:10|1825.43|1813.93|1826.21|1814.71|1826.27|1814.77|1825.36|1813.86|27
1624829360000|2021-06-27 21:29:20|1826.24|1814.74|1826.66|1815.16|1826.68|1815.18|1826.24|1814.74|22
1624829370000|2021-06-27 21:29:30|1826.67|1815.17|1826.73|1815.23|1826.76|1815.26|1826.61|1815.11|21
1624829380000|2021-06-27 21:29:40|1826.72|1815.22|1826.62|1815.12|1826.76|1815.26|1826.61|1815.11|18
1624829390000|2021-06-27 21:29:50|1826.64|1815.14|1826.51|1815.01|1826.64|1815.14|1826.51|1815.01|22
1624829400000|2021-06-27 21:30:00|1826.52|1815.02|1826.48|1814.98|1826.56|1815.06|1826.48|1814.98|15
1624829410000|2021-06-27 21:30:10|1826.52|1815.02|1826.24|1814.74|1826.52|1815.02|1826.2|1814.7|30
1624829420000|2021-06-27 21:30:20|1826.23|1814.73|1826.12|1814.62|1826.28|1814.78|1826.12|1814.62|27
1624829430000|2021-06-27 21:30:30|1826.11|1814.61|1826.65|1815.15|1826.65|1815.15|1826.06|1814.56|22
1624829440000|2021-06-27 21:30:40|1826.66|1815.16|1827.6|1816.1|1827.6|1816.1|1826.66|1815.16|26
1624829450000|2021-06-27 21:30:50|1827.61|1816.11|1827.92|1816.42|1827.94|1816.44|1827.61|1816.11|22
1624829460000|2021-06-27 21:31:00|1827.91|1816.41|1828.85|1817.35|1828.86|1817.36|1827.91|1816.41|21
1624829470000|2021-06-27 21:31:10|1828.87|1817.37|1829.09|1817.59|1829.09|1817.59|1828.87|1817.37|22
1624829480000|2021-06-27 21:31:20|1829.08|1817.58|1829.08|1817.58|1829.08|1817.58|1829.02|1817.52|21
1624829490000|2021-06-27 21:31:30|1829.07|1817.57|1828.99|1817.49|1829.08|1817.58|1828.99|1817.49|17
1624829500000|2021-06-27 21:31:40|1828.92|1817.42|1829.2|1817.7|1829.26|1817.76|1828.92|1817.42|33
1624829510000|2021-06-27 21:31:50|1829.21|1817.71|1829.32|1817.82|1829.37|1817.87|1829.21|1817.71|27
1624829520000|2021-06-27 21:32:00|1829.33|1817.83|1829.27|1817.77|1829.38|1817.88|1829.27|1817.77|16
1624829530000|2021-06-27 21:32:10|1829.25|1817.75|1829.31|1817.81|1829.31|1817.81|1829.23|1817.73|16
1624829540000|2021-06-27 21:32:20|1829.32|1817.82|1829.63|1818.13|1829.63|1818.13|1829.32|1817.82|11
1624829550000|2021-06-27 21:32:30|1829.65|1818.15|1830.54|1819.04|1830.54|1819.04|1829.65|1818.15|27
1624829560000|2021-06-27 21:32:40|1830.55|1819.05|1830.57|1819.07|1830.57|1819.07|1830.51|1819.01|8
1624829570000|2021-06-27 21:32:50|1830.56|1819.06|1829.63|1818.13|1830.59|1819.09|1829.63|1818.13|25
1624829580000|2021-06-27 21:33:00|1829.62|1818.12|1828.82|1817.32|1829.62|1818.12|1828.8|1817.3|31
1624829590000|2021-06-27 21:33:10|1828.8|1817.3|1828.69|1817.19|1828.82|1817.32|1828.59|1817.09|29
1624829600000|2021-06-27 21:33:20|1828.66|1817.16|1828.46|1816.96|1828.67|1817.17|1828.46|1816.96|26
1624829610000|2021-06-27 21:33:30|1828.45|1816.95|1829.35|1817.85|1829.5|1818|1828.45|1816.95|32
1624829620000|2021-06-27 21:33:40|1829.34|1817.84|1829.14|1817.64|1829.44|1817.94|1829.12|1817.62|33
1624829630000|2021-06-27 21:33:50|1829.11|1817.61|1828.93|1817.43|1829.13|1817.63|1828.89|1817.39|24
1624829640000|2021-06-27 21:34:00|1828.92|1817.42|1828.89|1817.39|1828.93|1817.43|1828.88|1817.38|16
1624829650000|2021-06-27 21:34:10|1828.85|1817.35|1829.21|1817.71|1829.21|1817.71|1828.85|1817.35|26
1624829660000|2021-06-27 21:34:20|1829.23|1817.73|1829.29|1817.79|1829.29|1817.79|1829.2|1817.7|11
1624829670000|2021-06-27 21:34:30|1829.3|1817.8|1829.39|1817.89|1829.39|1817.89|1829.3|1817.8|8
1624829680000|2021-06-27 21:34:40|1829.4|1817.9|1829.42|1817.92|1829.44|1817.94|1829.38|1817.88|11
1624829690000|2021-06-27 21:34:50|1829.43|1817.93|1829.49|1817.99|1829.51|1818.01|1829.43|1817.93|4
1624829700000|2021-06-27 21:35:00|1829.48|1817.98|1829.71|1818.21|1829.71|1818.21|1829.47|1817.97|7
1624829710000|2021-06-27 21:35:10|1829.73|1818.23|1829.94|1818.44|1829.94|1818.44|1829.73|1818.23|7
1624829720000|2021-06-27 21:35:20|1830.08|1818.58|1831.36|1819.86|1831.37|1819.87|1830.08|1818.58|28
1624829730000|2021-06-27 21:35:30|1831.38|1819.88|1831.5|1820|1831.51|1820.01|1831.38|1819.88|15
1624829740000|2021-06-27 21:35:40|1831.51|1820.01|1831.81|1820.31|1831.81|1820.31|1831.49|1819.99|14
1624829750000|2021-06-27 21:35:50|1831.92|1820.42|1831.87|1820.37|1831.93|1820.43|1831.87|1820.37|3
1624829760000|2021-06-27 21:36:00|1831.85|1820.35|1831.82|1820.32|1831.85|1820.35|1831.82|1820.32|3
1624829770000|2021-06-27 21:36:10|1831.86|1820.36|1831.9|1820.4|1831.94|1820.44|1831.84|1820.34|7
1624829780000|2021-06-27 21:36:20|1831.94|1820.44|1831.92|1820.42|1831.94|1820.44|1831.92|1820.42|2
1624829790000|2021-06-27 21:36:30|1831.94|1820.44|1831.94|1820.44|1831.96|1820.46|1831.94|1820.44|3
1624829800000|2021-06-27 21:36:40|1831.96|1820.46|1832.18|1820.68|1832.18|1820.68|1831.92|1820.42|6
1624829810000|2021-06-27 21:36:50|1832.19|1820.69|1832.41|1820.91|1832.41|1820.91|1832.19|1820.69|22
1624829820000|2021-06-27 21:37:00|1832.47|1820.97|1832.5|1821|1832.55|1821.05|1832.47|1820.97|14
1624829830000|2021-06-27 21:37:10|1832.52|1821.02|1832.5|1821|1832.52|1821.02|1832.48|1820.98|20
1624829840000|2021-06-27 21:37:20|1832.49|1820.99|1833.19|1821.69|1833.19|1821.69|1832.49|1820.99|23
1624829850000|2021-06-27 21:37:30|1833.24|1821.74|1833.9|1822.4|1833.9|1822.4|1833.24|1821.74|19
1624829860000|2021-06-27 21:37:40|1833.88|1822.38|1834.29|1822.79|1834.29|1822.79|1833.88|1822.38|24
1624829870000|2021-06-27 21:37:50|1834.32|1822.82|1835.26|1823.76|1835.35|1823.85|1834.32|1822.82|23
1624829880000|2021-06-27 21:38:00|1835.32|1823.82|1835.42|1823.92|1835.47|1823.97|1835.01|1823.51|25
1624829890000|2021-06-27 21:38:10|1835.34|1823.84|1835.56|1824.06|1835.59|1824.09|1835.34|1823.84|10
1624829900000|2021-06-27 21:38:20|1835.55|1824.05|1836|1824.5|1836.02|1824.52|1835.08|1823.58|16
1624829910000|2021-06-27 21:38:30|1835.96|1824.46|1836.1|1824.6|1836.16|1824.66|1835.96|1824.46|17
1624829920000|2021-06-27 21:38:40|1836.11|1824.61|1836.11|1824.61|1836.15|1824.65|1836.09|1824.59|13
1624829930000|2021-06-27 21:38:50|1836.1|1824.6|1836.09|1824.59|1836.1|1824.6|1836.09|1824.59|2
1624829940000|2021-06-27 21:39:00|1836.08|1824.58|1834.99|1823.49|1836.16|1824.66|1834.99|1823.49|14
1624829950000|2021-06-27 21:39:10|1834.94|1823.44|1834|1822.5|1834.94|1823.44|1833.88|1822.38|32
1624829960000|2021-06-27 21:39:20|1834.07|1822.57|1833.98|1822.48|1834.12|1822.62|1833.89|1822.39|20
1624829970000|2021-06-27 21:39:30|1833.97|1822.47|1832.57|1821.07|1834.16|1822.66|1832.57|1821.07|23
1624829980000|2021-06-27 21:39:40|1832.48|1820.98|1832.89|1821.39|1832.91|1821.41|1832.08|1820.58|25
1624829990000|2021-06-27 21:39:50|1832.87|1821.37|1832.83|1821.33|1832.94|1821.44|1832.79|1821.29|18
1624830000000|2021-06-27 21:40:00|1832.84|1821.34|1832.36|1820.86|1832.85|1821.35|1832.36|1820.86|24
1624830010000|2021-06-27 21:40:10|1832.31|1820.81|1830.09|1818.59|1832.31|1820.81|1830.09|1818.59|31
1624830020000|2021-06-27 21:40:20|1830.1|1818.6|1830.13|1818.63|1830.13|1818.63|1830|1818.5|25
1624830030000|2021-06-27 21:40:30|1830.15|1818.65|1830.26|1818.76|1830.44|1818.94|1830.15|1818.65|28
1624830040000|2021-06-27 21:40:40|1830.31|1818.81|1830.4|1818.9|1830.43|1818.93|1830.3|1818.8|28
1624830050000|2021-06-27 21:40:50|1830.41|1818.91|1830.24|1818.74|1830.41|1818.91|1830.24|1818.74|25
1624830060000|2021-06-27 21:41:00|1830.21|1818.71|1830.09|1818.59|1830.21|1818.71|1830.09|1818.59|13
1624830070000|2021-06-27 21:41:10|1830.11|1818.61|1830.25|1818.75|1830.28|1818.78|1830.11|1818.61|15
1624830080000|2021-06-27 21:41:20|1830.22|1818.72|1830.19|1818.69|1830.27|1818.77|1830.19|1818.69|11
1624830090000|2021-06-27 21:41:30|1830.18|1818.68|1830.15|1818.65|1830.2|1818.7|1830.15|1818.65|5
1624830100000|2021-06-27 21:41:40|1830.17|1818.67|1829.89|1818.39|1830.19|1818.69|1829.89|1818.39|14
1624830110000|2021-06-27 21:41:50|1829.88|1818.38|1829.84|1818.34|1829.91|1818.41|1829.83|1818.33|11
1624830120000|2021-06-27 21:42:00|1829.7|1818.2|1829.73|1818.23|1829.83|1818.33|1829.68|1818.18|22
1624830130000|2021-06-27 21:42:10|1829.7|1818.2|1829.57|1818.07|1829.73|1818.23|1829.57|1818.07|13
1624830140000|2021-06-27 21:42:20|1829.56|1818.06|1829.57|1818.07|1829.62|1818.12|1829.56|1818.06|10
1624830150000|2021-06-27 21:42:30|1829.49|1817.99|1829.49|1817.99|1829.55|1818.05|1829.47|1817.97|11
1624830160000|2021-06-27 21:42:40|1829.51|1818.01|1829.46|1817.96|1829.51|1818.01|1829.43|1817.93|6
1624830170000|2021-06-27 21:42:50|1829.45|1817.95|1829.8|1818.3|1829.81|1818.31|1829.45|1817.95|12
1624830180000|2021-06-27 21:43:00|1829.81|1818.31|1830.58|1819.08|1830.58|1819.08|1829.74|1818.24|22
1624830190000|2021-06-27 21:43:10|1830.62|1819.12|1833.43|1821.93|1833.55|1822.05|1830.62|1819.12|33
1624830200000|2021-06-27 21:43:20|1834.21|1822.71|1832.06|1820.56|1834.23|1822.73|1832.06|1820.56|27
1624830210000|2021-06-27 21:43:30|1832.05|1820.55|1831.64|1820.14|1832.11|1820.61|1831.57|1820.07|33
1624830220000|2021-06-27 21:43:40|1831.66|1820.16|1832.29|1820.79|1832.29|1820.79|1831.56|1820.06|24
1624830230000|2021-06-27 21:43:50|1832.24|1820.74|1833.4|1821.9|1833.43|1821.93|1832.24|1820.74|26
1624830240000|2021-06-27 21:44:00|1833.38|1821.88|1830.52|1819.02|1833.38|1821.88|1830.42|1818.92|39
1624830250000|2021-06-27 21:44:10|1830.48|1818.98|1832.07|1820.57|1832.11|1820.61|1830.26|1818.76|34
1624830260000|2021-06-27 21:44:20|1832.06|1820.56|1828.77|1817.27|1832.06|1820.56|1828.77|1817.27|34
1624830270000|2021-06-27 21:44:30|1828.86|1817.36|1831.21|1819.71|1831.21|1819.71|1828.86|1817.36|32
1624830280000|2021-06-27 21:44:40|1831.2|1819.7|1829.6|1818.1|1831.2|1819.7|1829.58|1818.08|30
1624830290000|2021-06-27 21:44:50|1829.61|1818.11|1831.14|1819.64|1831.15|1819.65|1829.61|1818.11|30
1624830300000|2021-06-27 21:45:00|1831.15|1819.65|1827.32|1815.82|1831.15|1819.65|1827.32|1815.82|33
1624830310000|2021-06-27 21:45:10|1827.37|1815.87|1827.7|1816.2|1828.33|1816.83|1827.37|1815.87|35
1624830320000|2021-06-27 21:45:20|1827.73|1816.23|1829.85|1818.35|1829.86|1818.36|1827.73|1816.23|30
1624830330000|2021-06-27 21:45:30|1829.89|1818.39|1829.73|1818.23|1829.92|1818.42|1828.77|1817.27|37
1624830340000|2021-06-27 21:45:40|1829.76|1818.26|1829.11|1817.61|1829.76|1818.26|1829.08|1817.58|28
1624830350000|2021-06-27 21:45:50|1829.16|1817.66|1827.79|1816.29|1829.83|1818.33|1827.79|1816.29|35
1624830360000|2021-06-27 21:46:00|1827.78|1816.28|1828.99|1817.49|1828.99|1817.49|1827.76|1816.26|30
1624830370000|2021-06-27 21:46:10|1829|1817.5|1827.93|1816.43|1829.41|1817.91|1827.83|1816.33|34
1624830380000|2021-06-27 21:46:20|1827.99|1816.49|1829.09|1817.59|1829.15|1817.65|1827.99|1816.49|29
1624830390000|2021-06-27 21:46:30|1829.1|1817.6|1828.75|1817.25|1829.4|1817.9|1828.72|1817.22|26
1624830400000|2021-06-27 21:46:40|1828.76|1817.26|1829.81|1818.31|1829.81|1818.31|1828.73|1817.23|22
1624830410000|2021-06-27 21:46:50|1829.78|1818.28|1831.68|1820.18|1831.79|1820.29|1829.78|1818.28|29
1624830420000|2021-06-27 21:47:00|1831.54|1820.04|1833.33|1821.83|1833.48|1821.98|1830.71|1819.21|37
1624830430000|2021-06-27 21:47:10|1833.45|1821.95|1833.8|1822.3|1833.9|1822.4|1832.22|1820.72|35
1624830440000|2021-06-27 21:47:20|1833.89|1822.39|1833.25|1821.75|1833.95|1822.45|1833.05|1821.55|27
1624830450000|2021-06-27 21:47:30|1833.26|1821.76|1833.59|1822.09|1833.6|1822.1|1832.25|1820.75|33
1624830460000|2021-06-27 21:47:40|1833.6|1822.1|1832.84|1821.34|1834.03|1822.53|1832.84|1821.34|36
1624830470000|2021-06-27 21:47:50|1832.93|1821.43|1832.04|1820.54|1833.14|1821.64|1831.87|1820.37|32
1624830480000|2021-06-27 21:48:00|1832.03|1820.53|1832.72|1821.22|1833.31|1821.81|1832.02|1820.52|30
1624830490000|2021-06-27 21:48:10|1832.73|1821.23|1832.33|1820.83|1832.73|1821.23|1831.61|1820.11|32
1624830500000|2021-06-27 21:48:20|1832.31|1820.81|1833.07|1821.57|1833.21|1821.71|1832.31|1820.81|31
1624830510000|2021-06-27 21:48:30|1833.08|1821.58|1833.27|1821.77|1833.55|1822.05|1833.08|1821.58|30
1624830520000|2021-06-27 21:48:40|1833.25|1821.75|1833.71|1822.21|1833.71|1822.21|1833.18|1821.68|32
1624830530000|2021-06-27 21:48:50|1833.63|1822.13|1833.24|1821.74|1834.55|1823.05|1833.24|1821.74|31
1624830540000|2021-06-27 21:49:00|1833.22|1821.72|1834.21|1822.71|1834.23|1822.73|1832.8|1821.3|37
1624830550000|2021-06-27 21:49:10|1834.24|1822.74|1833.84|1822.34|1834.43|1822.93|1832.9|1821.4|37
1624830560000|2021-06-27 21:49:20|1834.09|1822.59|1834.83|1823.33|1834.83|1823.33|1834.04|1822.54|32
1624830570000|2021-06-27 21:49:30|1834.82|1823.32|1835.53|1824.03|1835.53|1824.03|1834.82|1823.32|26
1624830580000|2021-06-27 21:49:40|1835.54|1824.04|1833.78|1822.28|1835.54|1824.04|1833.74|1822.24|37
1624830590000|2021-06-27 21:49:50|1833.77|1822.27|1833.19|1823.19|1833.95|1823.19|1832.81|1821.95|29
1624830600000|2021-06-27 21:50:00|1833.16|1823.16|1834.28|1824.28|1834.29|1824.29|1833.12|1823.12|28
1624830610000|2021-06-27 21:50:10|1834.3|1824.3|1834.89|1824.89|1834.89|1824.89|1834.21|1824.21|26
1624830620000|2021-06-27 21:50:20|1834.85|1824.85|1834.53|1824.53|1834.94|1824.94|1834.53|1824.53|23
1624830630000|2021-06-27 21:50:30|1834.55|1824.55|1834.73|1824.73|1834.76|1824.76|1834.54|1824.54|25
1624830640000|2021-06-27 21:50:40|1834.74|1824.74|1835.04|1825.04|1835.54|1825.54|1834.74|1824.74|27
1624830650000|2021-06-27 21:50:50|1835.03|1825.03|1835.2|1825.2|1835.2|1825.2|1835.03|1825.03|22
1624830660000|2021-06-27 21:51:00|1835.19|1825.19|1835.11|1825.11|1835.19|1825.19|1833.96|1823.96|31
1624830670000|2021-06-27 21:51:10|1835.05|1825.05|1835.16|1825.16|1835.16|1825.16|1833.92|1823.92|33
1624830680000|2021-06-27 21:51:20|1835.15|1825.15|1837.13|1827.13|1837.13|1827.13|1835.15|1825.15|27
1624830690000|2021-06-27 21:51:30|1837.05|1827.05|1836.85|1826.85|1837.11|1827.11|1835.93|1825.93|30
1624830700000|2021-06-27 21:51:40|1836.9|1826.9|1839.51|1829.51|1840.44|1830.44|1836.89|1826.89|34
1624830710000|2021-06-27 21:51:50|1839.25|1829.25|1840.27|1830.27|1840.27|1830.27|1838.1|1828.1|34
1624830720000|2021-06-27 21:52:00|1840.65|1830.65|1838.43|1828.43|1841.44|1831.44|1838.38|1828.38|34
1624830730000|2021-06-27 21:52:10|1838.44|1828.44|1840.02|1830.02|1840.89|1830.89|1838.13|1828.13|35
1624830740000|2021-06-27 21:52:20|1839.93|1829.93|1838.3|1828.3|1839.93|1829.93|1838.11|1828.11|37
1624830750000|2021-06-27 21:52:30|1838.34|1828.34|1840.25|1830.25|1840.62|1830.62|1838.34|1828.34|32
1624830760000|2021-06-27 21:52:40|1840.21|1830.21|1840.05|1830.05|1841.3|1831.3|1840.05|1830.05|37
1624830770000|2021-06-27 21:52:50|1840.01|1830.01|1837.5|1827.5|1840.01|1830.01|1837.5|1827.5|34
1624830780000|2021-06-27 21:53:00|1837.47|1827.47|1837.52|1827.52|1838.49|1828.49|1837.17|1827.17|39
1624830790000|2021-06-27 21:53:10|1837.51|1827.51|1840.16|1830.16|1840.16|1830.16|1837.47|1827.47|39
1624830800000|2021-06-27 21:53:20|1840.14|1830.14|1838.81|1828.81|1840.33|1830.33|1838.04|1828.04|35
1624830810000|2021-06-27 21:53:30|1838.84|1828.84|1839.35|1829.35|1840.24|1830.24|1838.84|1828.84|37
1624830820000|2021-06-27 21:53:40|1839.3|1829.3|1839.52|1829.52|1839.52|1829.52|1838.86|1828.86|24
1624830830000|2021-06-27 21:53:50|1839.75|1829.75|1838.31|1828.31|1839.79|1829.79|1838.31|1828.31|35
1624830840000|2021-06-27 21:54:00|1838.33|1828.33|1838.16|1828.16|1838.66|1828.66|1837.88|1827.88|29
1624830850000|2021-06-27 21:54:10|1838.21|1828.21|1838.91|1828.91|1839.04|1829.04|1838.08|1828.08|34
1624830860000|2021-06-27 21:54:20|1838.9|1828.9|1839.61|1829.61|1839.93|1829.93|1838.88|1828.88|29
1624830870000|2021-06-27 21:54:30|1839.59|1829.59|1839.63|1829.63|1839.63|1829.63|1838.7|1828.7|32
1624830880000|2021-06-27 21:54:40|1839.62|1829.62|1839.97|1829.97|1840.5|1830.5|1839.62|1829.62|24
1624830890000|2021-06-27 21:54:50|1839.96|1829.96|1839.09|1829.09|1839.97|1829.97|1838.3|1828.3|30
1624830900000|2021-06-27 21:55:00|1839.08|1829.08|1838.4|1828.4|1839.08|1829.08|1838.18|1828.18|30
1624830910000|2021-06-27 21:55:10|1838.42|1828.42|1838.06|1828.06|1838.43|1828.43|1837.93|1827.93|27
1624830920000|2021-06-27 21:55:20|1838.07|1828.07|1839.78|1829.78|1839.85|1829.85|1837.84|1827.84|30
1624830930000|2021-06-27 21:55:30|1839.8|1829.8|1838.15|1828.15|1839.9|1829.9|1838.14|1828.14|35
1624830940000|2021-06-27 21:55:40|1838.14|1828.14|1838.33|1828.33|1838.56|1828.56|1838.14|1828.14|24
1624830950000|2021-06-27 21:55:50|1838.32|1828.32|1839.17|1829.17|1839.51|1829.51|1838.16|1828.16|31
1624830960000|2021-06-27 21:56:00|1839.18|1829.18|1837.82|1827.82|1839.18|1829.18|1837.82|1827.82|18
1624830970000|2021-06-27 21:56:10|1837.86|1827.86|1838.5|1828.5|1838.64|1828.64|1837.78|1827.78|38
1624830980000|2021-06-27 21:56:20|1838.47|1828.47|1837.75|1827.75|1838.47|1828.47|1837.69|1827.69|27
1624830990000|2021-06-27 21:56:30|1837.79|1827.79|1837.64|1827.64|1837.81|1827.81|1837.62|1827.62|26
1624831000000|2021-06-27 21:56:40|1837.65|1827.65|1837.52|1827.52|1838.36|1828.36|1837.52|1827.52|34
1624831010000|2021-06-27 21:56:50|1837.48|1827.48|1837.66|1827.66|1837.66|1827.66|1837.46|1827.46|27
1624831020000|2021-06-27 21:57:00|1837.69|1827.69|1837.68|1827.68|1837.76|1827.76|1837.67|1827.67|22
1624831030000|2021-06-27 21:57:10|1837.65|1827.65|1836.36|1826.36|1837.65|1827.65|1836.27|1826.27|32
1624831040000|2021-06-27 21:57:20|1836.35|1826.35|1837.25|1827.25|1837.27|1827.27|1836.32|1826.32|29
1624831050000|2021-06-27 21:57:30|1837.23|1827.23|1836.4|1826.4|1837.28|1827.28|1836.4|1826.4|34
1624831060000|2021-06-27 21:57:40|1836.36|1826.36|1836.46|1826.46|1836.62|1826.62|1836.36|1826.36|29
1624831070000|2021-06-27 21:57:50|1836.45|1826.45|1836.45|1826.45|1836.67|1826.67|1836.45|1826.45|24
1624831080000|2021-06-27 21:58:00|1836.46|1826.46|1838.76|1828.76|1838.82|1828.82|1836.46|1826.46|32
1624831090000|2021-06-27 21:58:10|1838.74|1828.74|1837.47|1827.47|1838.74|1828.74|1837.47|1827.47|26
1624831100000|2021-06-27 21:58:20|1837.46|1827.46|1837.3|1827.3|1837.46|1827.46|1836.92|1826.92|33
1624831110000|2021-06-27 21:58:30|1837.29|1827.29|1837.37|1827.37|1837.37|1827.37|1837.2|1827.2|23
1624831120000|2021-06-27 21:58:40|1837.43|1827.43|1837|1827|1837.44|1827.44|1837|1827|21
1624831130000|2021-06-27 21:58:50|1836.95|1826.95|1838.02|1828.02|1838.02|1828.02|1836.93|1826.93|21
1624831140000|2021-06-27 21:59:00|1838.06|1828.06|1837.4|1827.4|1838.12|1828.12|1837.4|1827.4|28
1624831150000|2021-06-27 21:59:10|1837.38|1827.38|1838.68|1828.68|1838.84|1828.84|1837.38|1827.38|29
1624831160000|2021-06-27 21:59:20|1838.67|1828.67|1838.91|1828.91|1838.91|1828.91|1838.14|1828.14|32
1624831170000|2021-06-27 21:59:30|1838.82|1828.82|1839.97|1829.97|1840.07|1830.07|1838.82|1828.82|31
1624831180000|2021-06-27 21:59:40|1839.95|1829.95|1840.7|1830.7|1840.7|1830.7|1839.76|1829.76|35
1624831190000|2021-06-27 21:59:50|1840.72|1830.72|1840.9|1830.9|1840.95|1830.95|1840.07|1830.07|33
1624831200000|2021-06-27 22:00:00|1840.91|1830.91|1837.98|1827.98|1840.91|1830.91|1837.91|1827.91|37
1624831210000|2021-06-27 22:00:10|1837.89|1827.89|1838.06|1828.06|1838.13|1828.13|1837.54|1827.54|31
1624831220000|2021-06-27 22:00:20|1838.15|1828.15|1837.86|1827.86|1838.82|1828.82|1837.63|1827.63|34
1624831230000|2021-06-27 22:00:30|1837.82|1827.82|1837.4|1827.4|1837.91|1827.91|1837.29|1827.29|27
1624831240000|2021-06-27 22:00:40|1837.54|1827.54|1837.51|1827.51|1837.84|1827.84|1837.51|1827.51|22
1624831250000|2021-06-27 22:00:50|1837.57|1827.57|1839.38|1829.38|1839.38|1829.38|1837.4|1827.4|30
1624831260000|2021-06-27 22:01:00|1839.43|1829.43|1841.35|1831.35|1841.35|1831.35|1839.29|1829.29|31
1624831270000|2021-06-27 22:01:10|1841.47|1831.47|1839.94|1829.94|1841.48|1831.48|1839.94|1829.94|29
1624831280000|2021-06-27 22:01:20|1839.93|1829.93|1840.78|1830.78|1841.16|1831.16|1839.54|1829.54|34
1624831290000|2021-06-27 22:01:30|1840.51|1830.51|1841.54|1831.54|1841.69|1831.69|1840.29|1830.29|32
1624831300000|2021-06-27 22:01:40|1841.51|1831.51|1841.2|1831.2|1841.51|1831.51|1840.82|1830.82|36
1624831310000|2021-06-27 22:01:50|1841.04|1831.04|1840.64|1830.64|1841.2|1831.2|1840.56|1830.56|30
1624831320000|2021-06-27 22:02:00|1840.8|1830.8|1840.58|1830.58|1840.96|1830.96|1840.23|1830.23|35
1624831330000|2021-06-27 22:02:10|1840.67|1830.67|1841.25|1831.25|1841.26|1831.26|1840.64|1830.64|31
1624831340000|2021-06-27 22:02:20|1841.24|1831.24|1841.32|1831.32|1841.32|1831.32|1840.87|1830.87|32
1624831350000|2021-06-27 22:02:30|1841.33|1831.33|1843.15|1833.15|1843.48|1833.48|1841.23|1831.23|35
1624831360000|2021-06-27 22:02:40|1843.11|1833.11|1844.04|1834.04|1844.04|1834.04|1842.28|1832.28|36
1624831370000|2021-06-27 22:02:50|1844.29|1834.29|1850.64|1840.64|1850.69|1840.69|1844.29|1834.29|28
1624831380000|2021-06-27 22:03:00|1850.56|1840.56|1846.14|1836.14|1850.89|1840.89|1845.74|1835.74|35
1624831390000|2021-06-27 22:03:10|1846.17|1836.17|1847.23|1837.23|1847.43|1837.43|1845.47|1835.47|37
1624831400000|2021-06-27 22:03:20|1847.22|1837.22|1848.47|1838.47|1849|1839|1847.22|1837.22|37
1624831410000|2021-06-27 22:03:30|1848.83|1838.83|1847.88|1837.88|1849.01|1839.01|1847.53|1837.53|35
1624831420000|2021-06-27 22:03:40|1848.06|1838.06|1847.83|1837.83|1848.76|1838.76|1847.28|1837.28|35
1624831430000|2021-06-27 22:03:50|1847.58|1837.58|1850.8|1840.8|1850.8|1840.8|1846.97|1836.97|39
1624831440000|2021-06-27 22:04:00|1850.64|1840.64|1850.27|1840.27|1850.64|1840.64|1848.67|1838.67|37
1624831450000|2021-06-27 22:04:10|1850.35|1840.35|1852.69|1842.69|1852.69|1842.69|1850.35|1840.35|25
1624831460000|2021-06-27 22:04:20|1852.47|1842.47|1853.62|1843.62|1853.75|1843.75|1850.8|1840.8|37
1624831470000|2021-06-27 22:04:30|1853.74|1843.74|1854.98|1844.98|1854.99|1844.99|1853.67|1843.67|33
1624831480000|2021-06-27 22:04:40|1854.95|1844.95|1853.15|1843.15|1854.95|1844.95|1852.65|1842.65|38
1624831490000|2021-06-27 22:04:50|1853.14|1843.14|1853.51|1843.51|1853.52|1843.52|1852.59|1842.59|30
1624831500000|2021-06-27 22:05:00|1853.49|1843.49|1854.65|1844.65|1854.65|1844.65|1853.07|1843.07|29
1624831510000|2021-06-27 22:05:10|1854.58|1844.58|1854.92|1844.92|1855|1845|1854.58|1844.58|31
1624831520000|2021-06-27 22:05:20|1854.9|1844.9|1855.85|1845.85|1858.24|1848.24|1854.74|1844.74|30
1624831530000|2021-06-27 22:05:30|1859.34|1849.34|1859.88|1849.88|1860.01|1850.01|1857.57|1847.57|36
1624831540000|2021-06-27 22:05:40|1860.52|1850.52|1861.16|1851.16|1861.16|1851.16|1857.14|1847.14|40
1624831550000|2021-06-27 22:05:50|1861.14|1851.14|1859.2|1849.2|1862.15|1852.15|1859.2|1849.2|38
1624831560000|2021-06-27 22:06:00|1859.18|1849.18|1861.58|1851.58|1862.41|1852.41|1858.96|1848.96|38
1624831570000|2021-06-27 22:06:10|1861.69|1851.69|1865.13|1855.13|1865.15|1855.15|1861.67|1851.67|37
1624831580000|2021-06-27 22:06:20|1865.18|1855.18|1860.29|1850.29|1865.46|1855.46|1860.29|1850.29|38
1624831590000|2021-06-27 22:06:30|1860.07|1850.07|1861.26|1851.26|1861.4|1851.4|1858.55|1848.55|40
1624831600000|2021-06-27 22:06:40|1861.3|1851.3|1863.58|1853.58|1864.07|1854.07|1861.3|1851.3|36
1624831610000|2021-06-27 22:06:50|1863.38|1853.38|1863.85|1853.85|1865.27|1855.27|1862.69|1852.69|39
1624831620000|2021-06-27 22:07:00|1863.96|1853.96|1861.32|1851.32|1863.96|1853.96|1860.75|1850.75|36
1624831630000|2021-06-27 22:07:10|1861.46|1851.46|1860.79|1850.79|1862.21|1852.21|1860.79|1850.79|38
1624831640000|2021-06-27 22:07:20|1860.89|1850.89|1863.15|1853.15|1863.28|1853.28|1860.89|1850.89|38
1624831650000|2021-06-27 22:07:30|1863.2|1853.2|1863.25|1853.25|1864.36|1854.36|1862.21|1852.21|39
1624831660000|2021-06-27 22:07:40|1863.14|1853.14|1865.02|1855.02|1865.15|1855.15|1862.78|1852.78|37
1624831670000|2021-06-27 22:07:50|1864.76|1854.76|1863.95|1853.95|1865.53|1855.53|1863.95|1853.95|39
1624831680000|2021-06-27 22:08:00|1864.32|1854.32|1865.03|1855.03|1865.45|1855.45|1864.28|1854.28|38
1624831690000|2021-06-27 22:08:10|1865.05|1855.05|1868.83|1858.83|1868.83|1858.83|1864.96|1854.96|36
1624831700000|2021-06-27 22:08:20|1868.85|1858.85|1868.31|1858.31|1869.33|1859.33|1867.42|1857.42|36
1624831710000|2021-06-27 22:08:30|1868.28|1858.28|1868.98|1858.98|1869.15|1859.15|1867.68|1857.68|33
1624831720000|2021-06-27 22:08:40|1868.85|1858.85|1868.13|1858.13|1869.13|1859.13|1868.02|1858.02|28
1624831730000|2021-06-27 22:08:50|1868.18|1858.18|1868.47|1858.47|1868.71|1858.71|1867.65|1857.65|32
1624831740000|2021-06-27 22:09:00|1868.6|1858.6|1868.61|1858.61|1868.79|1858.79|1868.3|1858.3|22
1624831750000|2021-06-27 22:09:10|1868.6|1858.6|1875.24|1865.24|1875.67|1865.67|1868.6|1858.6|36
1624831760000|2021-06-27 22:09:20|1875.25|1865.25|1881.6|1871.6|1881.6|1871.6|1875.25|1865.25|40
1624831770000|2021-06-27 22:09:30|1881.72|1871.72|1881.56|1871.56|1882.48|1872.48|1880.26|1870.26|39
1624831780000|2021-06-27 22:09:40|1881.71|1871.71|1880.35|1870.35|1882.65|1872.65|1879.83|1869.83|38
1624831790000|2021-06-27 22:09:50|1879.93|1869.93|1878.33|1868.33|1879.99|1869.99|1877.2|1867.2|40
1624831800000|2021-06-27 22:10:00|1878.54|1868.54|1877.5|1867.5|1878.94|1868.94|1876.65|1866.65|29
1624831810000|2021-06-27 22:10:10|1877.21|1867.21|1878.45|1868.45|1878.54|1868.54|1876.29|1866.29|32
1624831820000|2021-06-27 22:10:20|1878.47|1868.47|1879.97|1869.97|1880.4|1870.4|1878.05|1868.05|28
1624831830000|2021-06-27 22:10:30|1879.63|1869.63|1883.15|1873.15|1883.43|1873.43|1879.63|1869.63|37
1624831840000|2021-06-27 22:10:40|1883.1|1873.1|1883.2|1873.2|1883.63|1873.63|1882.58|1872.58|38
1624831850000|2021-06-27 22:10:50|1883.23|1873.23|1884.29|1874.29|1884.29|1874.29|1882.82|1872.82|38
1624831860000|2021-06-27 22:11:00|1883.93|1873.93|1884.92|1874.92|1884.92|1874.92|1883.59|1873.59|39
1624831870000|2021-06-27 22:11:10|1885.14|1875.14|1886.24|1876.24|1888.22|1878.22|1884.29|1874.29|38
1624831880000|2021-06-27 22:11:20|1886.22|1876.22|1885.58|1875.58|1886.72|1876.72|1884.58|1874.58|35
1624831890000|2021-06-27 22:11:30|1885.72|1875.72|1885.41|1875.41|1886.07|1876.07|1883.12|1873.12|36
1624831900000|2021-06-27 22:11:40|1885.16|1875.16|1884.89|1874.89|1886.42|1876.42|1883.95|1873.95|33
1624831910000|2021-06-27 22:11:50|1886.03|1876.03|1886.53|1876.53|1886.83|1876.83|1885.33|1875.33|34
1624831920000|2021-06-27 22:12:00|1886.42|1876.42|1887.84|1877.84|1887.84|1877.84|1884.38|1874.38|36
1624831930000|2021-06-27 22:12:10|1887.89|1877.89|1888.35|1878.35|1890.96|1880.96|1887.38|1877.38|38
1624831940000|2021-06-27 22:12:20|1888.15|1878.15|1891.63|1881.63|1891.63|1881.63|1888.15|1878.15|37
1624831950000|2021-06-27 22:12:30|1891.65|1881.65|1891.71|1881.71|1891.89|1881.89|1890.48|1880.48|40
1624831960000|2021-06-27 22:12:40|1891.53|1881.53|1890.52|1880.52|1891.53|1881.53|1889.4|1879.4|39
1624831970000|2021-06-27 22:12:50|1890.43|1880.43|1888.61|1878.61|1890.43|1880.43|1887.87|1877.87|38
1624831980000|2021-06-27 22:13:00|1888.52|1878.52|1886.5|1876.5|1888.52|1878.52|1885.96|1875.96|37
1624831990000|2021-06-27 22:13:10|1886.35|1876.35|1885.07|1875.07|1886.35|1876.35|1883.65|1873.65|36
1624832000000|2021-06-27 22:13:20|1884.84|1874.84|1887.6|1877.6|1888.29|1878.29|1884.4|1874.4|35
1624832010000|2021-06-27 22:13:30|1887.46|1877.46|1885.26|1875.26|1888.52|1878.52|1885.26|1875.26|38
1624832020000|2021-06-27 22:13:40|1885.37|1875.37|1885.61|1875.61|1885.92|1875.92|1884.9|1874.9|39
1624832030000|2021-06-27 22:13:50|1885.41|1875.41|1884.73|1874.73|1885.87|1875.87|1884.56|1874.56|34
1624832040000|2021-06-27 22:14:00|1884.78|1874.78|1882.81|1872.81|1885.02|1875.02|1882.81|1872.81|35
1624832050000|2021-06-27 22:14:10|1883.15|1873.15|1881.74|1871.74|1883.45|1873.45|1881.16|1871.16|38
1624832060000|2021-06-27 22:14:20|1881.93|1871.93|1883.8|1873.8|1884.1|1874.1|1881.09|1871.09|39
1624832070000|2021-06-27 22:14:30|1883.76|1873.76|1883.15|1873.15|1883.84|1873.84|1882.91|1872.91|34
1624832080000|2021-06-27 22:14:40|1883.16|1873.16|1885.46|1875.46|1885.46|1875.46|1882.26|1872.26|36
1624832090000|2021-06-27 22:14:50|1885.3|1875.3|1885.1|1875.1|1885.49|1875.49|1883.59|1873.59|38
1624832100000|2021-06-27 22:15:00|1884.8|1874.8|1888.65|1878.65|1888.71|1878.71|1884|1874|38
1624832110000|2021-06-27 22:15:10|1888.7|1878.7|1887.59|1877.59|1888.86|1878.86|1886.79|1876.79|37
1624832120000|2021-06-27 22:15:20|1887.57|1877.57|1887.89|1877.89|1888.18|1878.18|1886.57|1876.57|39
1624832130000|2021-06-27 22:15:30|1888.17|1878.17|1890.25|1880.25|1890.25|1880.25|1888.17|1878.17|26
1624832140000|2021-06-27 22:15:40|1890.5|1880.5|1892.42|1882.42|1892.56|1882.56|1890.5|1880.5|35
1624832150000|2021-06-27 22:15:50|1892.11|1882.11|1893.02|1883.02|1893.28|1883.28|1891.72|1881.72|37
1624832160000|2021-06-27 22:16:00|1893.11|1883.11|1893.38|1883.38|1893.8|1883.8|1892.68|1882.68|34
1624832170000|2021-06-27 22:16:10|1893.82|1883.82|1894.14|1884.14|1894.14|1884.14|1892.86|1882.86|37
1624832180000|2021-06-27 22:16:20|1893.97|1883.97|1894.86|1884.86|1895.81|1885.81|1893.63|1883.63|36
1624832190000|2021-06-27 22:16:30|1894.81|1884.81|1897.42|1887.42|1897.42|1887.42|1894.4|1884.4|31
1624832200000|2021-06-27 22:16:40|1898.65|1888.65|1902.45|1892.45|1902.46|1892.46|1898.65|1888.65|38
1624832210000|2021-06-27 22:16:50|1902.23|1892.23|1903.91|1893.91|1903.91|1893.91|1902.22|1892.22|34
1624832220000|2021-06-27 22:17:00|1903.83|1893.83|1903.77|1893.77|1904.46|1894.46|1903.07|1893.07|32
1624832230000|2021-06-27 22:17:10|1903.79|1893.79|1911|1901|1911.37|1901.37|1903.79|1893.79|40
1624832240000|2021-06-27 22:17:20|1911.91|1901.91|1918|1908|1918|1908|1910.65|1900.65|39
1624832250000|2021-06-27 22:17:30|1918.01|1908.01|1917.14|1907.14|1919.66|1909.66|1915.71|1905.71|37
1624832260000|2021-06-27 22:17:40|1917.13|1907.13|1928.61|1918.61|1928.61|1918.61|1916.96|1906.96|40
1624832270000|2021-06-27 22:17:50|1928.53|1918.53|1926.47|1916.47|1931.97|1921.97|1926.47|1916.47|37
1624832280000|2021-06-27 22:18:00|1926.18|1916.18|1926.98|1916.98|1929.04|1919.04|1923.96|1913.96|40
1624832290000|2021-06-27 22:18:10|1926.46|1916.46|1927.7|1917.7|1927.7|1917.7|1924|1914|40
1624832300000|2021-06-27 22:18:20|1927.35|1917.35|1928.34|1918.34|1929.21|1919.21|1925.93|1915.93|40
1624832310000|2021-06-27 22:18:30|1928.2|1918.2|1928.43|1918.43|1931.18|1921.18|1927.57|1917.57|39
1624832320000|2021-06-27 22:18:40|1928.85|1918.85|1933.76|1923.76|1934.26|1924.26|1928.52|1918.52|39
1624832330000|2021-06-27 22:18:50|1932.98|1922.98|1930.97|1920.97|1934.37|1924.37|1930.97|1920.97|38
1624832340000|2021-06-27 22:19:00|1931.51|1921.51|1926.56|1916.56|1931.53|1921.53|1924.34|1914.34|40
1624832350000|2021-06-27 22:19:10|1926.82|1916.82|1927.84|1917.84|1929.49|1919.49|1925.68|1915.68|37
1624832360000|2021-06-27 22:19:20|1928.2|1918.2|1927.96|1917.96|1929.25|1919.25|1927.2|1917.2|38
1624832370000|2021-06-27 22:19:30|1927.91|1917.91|1923.82|1913.82|1927.91|1917.91|1923.82|1913.82|39
1624832380000|2021-06-27 22:19:40|1923.55|1913.55|1922.69|1912.69|1925.09|1915.09|1922.69|1912.69|39
1624832390000|2021-06-27 22:19:50|1922.64|1912.64|1925.19|1915.19|1925.57|1915.57|1922.6|1912.6|39
1624832400000|2021-06-27 22:20:00|1925.43|1915.43|1925.13|1915.13|1925.7|1915.7|1923.42|1913.42|37
1624832410000|2021-06-27 22:20:10|1925.23|1915.23|1926.9|1916.9|1927.92|1917.92|1925.08|1915.08|38
1624832420000|2021-06-27 22:20:20|1926.47|1916.47|1927.85|1917.85|1928.36|1918.36|1925.27|1915.27|36
1624832430000|2021-06-27 22:20:30|1928.06|1918.06|1927.8|1917.8|1929.57|1919.57|1927.8|1917.8|38
1624832440000|2021-06-27 22:20:40|1927.89|1917.89|1928.81|1918.81|1930.68|1920.68|1927.89|1917.89|39
1624832450000|2021-06-27 22:20:50|1928.82|1918.82|1931.83|1921.83|1932.36|1922.36|1928.82|1918.82|37
1624832460000|2021-06-27 22:21:00|1931.84|1921.84|1932.12|1922.12|1932.41|1922.41|1931.67|1921.67|36
1624832470000|2021-06-27 22:21:10|1932.13|1922.13|1936.4|1926.4|1936.4|1926.4|1932|1922|38
1624832480000|2021-06-27 22:21:20|1936.51|1926.51|1935.89|1925.89|1938.17|1928.17|1935.89|1925.89|39
1624832490000|2021-06-27 22:21:30|1935.96|1925.96|1931.45|1921.45|1936.54|1926.54|1931.41|1921.41|40
1624832500000|2021-06-27 22:21:40|1931.31|1921.31|1934.2|1924.2|1934.41|1924.41|1930.44|1920.44|38
1624832510000|2021-06-27 22:21:50|1934.31|1924.31|1934.05|1924.05|1936.68|1926.68|1933.92|1923.92|39
1624832520000|2021-06-27 22:22:00|1933.76|1923.76|1936.74|1926.74|1937.37|1927.37|1933.64|1923.64|39
1624832530000|2021-06-27 22:22:10|1936.58|1926.58|1938.16|1928.16|1938.16|1928.16|1936.17|1926.17|39
1624832540000|2021-06-27 22:22:20|1938.85|1928.85|1938.57|1928.57|1941.19|1931.19|1938.57|1928.57|40
1624832550000|2021-06-27 22:22:30|1938.68|1928.68|1941.92|1931.92|1942.57|1932.57|1937.79|1927.79|39
1624832560000|2021-06-27 22:22:40|1942.06|1932.06|1941.56|1931.56|1942.11|1932.11|1940.58|1930.58|39
1624832570000|2021-06-27 22:22:50|1942.07|1932.07|1943.49|1933.49|1943.49|1933.49|1939.87|1929.87|39
1624832580000|2021-06-27 22:23:00|1943.58|1933.58|1941.44|1931.44|1943.58|1933.58|1941.16|1931.16|37
1624832590000|2021-06-27 22:23:10|1941.16|1931.16|1940.07|1930.07|1941.34|1931.34|1938.76|1928.76|38
1624832600000|2021-06-27 22:23:20|1940.31|1930.31|1940.69|1930.69|1941.53|1931.53|1939.66|1929.66|39
1624832610000|2021-06-27 22:23:30|1940.67|1930.67|1939.47|1929.47|1940.96|1930.96|1939.28|1929.28|36
1624832620000|2021-06-27 22:23:40|1940.14|1930.14|1940.31|1930.31|1941.39|1931.39|1938.95|1928.95|38
1624832630000|2021-06-27 22:23:50|1940.76|1930.76|1938.78|1928.78|1941.93|1931.93|1938.5|1928.5|35
1624832640000|2021-06-27 22:24:00|1938.81|1928.81|1938.31|1928.31|1939.6|1929.6|1938.01|1928.01|38
1624832650000|2021-06-27 22:24:10|1938.34|1928.34|1933.57|1923.57|1938.34|1928.34|1933.57|1923.57|39
1624832660000|2021-06-27 22:24:20|1933.94|1923.94|1935.44|1925.44|1936.47|1926.47|1933.84|1923.84|38
1624832670000|2021-06-27 22:24:30|1935.57|1925.57|1933.69|1923.69|1936.64|1926.64|1933.55|1923.55|34
1624832680000|2021-06-27 22:24:40|1933.34|1923.34|1933.09|1923.09|1935.1|1925.1|1931.58|1921.58|38
1624832690000|2021-06-27 22:24:50|1933.62|1923.62|1931.89|1921.89|1933.88|1923.88|1929.73|1919.73|39
1624832700000|2021-06-27 22:25:00|1931.94|1921.94|1932.26|1922.26|1933.29|1923.29|1930.53|1920.53|39
1624832710000|2021-06-27 22:25:10|1932.28|1922.28|1932.29|1922.29|1932.9|1922.9|1931.25|1921.25|34
1624832720000|2021-06-27 22:25:20|1932.28|1922.28|1932.76|1922.76|1933.73|1923.73|1932.11|1922.11|40
1624832730000|2021-06-27 22:25:30|1932.57|1922.57|1932.16|1922.16|1933.08|1923.08|1931.68|1921.68|33
1624832740000|2021-06-27 22:25:40|1931.7|1921.7|1933.32|1923.32|1933.32|1923.32|1931.61|1921.61|35
1624832750000|2021-06-27 22:25:50|1933.57|1923.57|1935.03|1925.03|1935.84|1925.84|1933.25|1923.25|34
1624832760000|2021-06-27 22:26:00|1934.7|1924.7|1934.03|1924.03|1935.87|1925.87|1933.49|1923.49|38
1624832770000|2021-06-27 22:26:10|1934.04|1924.04|1937.51|1927.51|1937.77|1927.77|1933.56|1923.56|40
1624832780000|2021-06-27 22:26:20|1938.46|1928.46|1937.46|1927.46|1939.56|1929.56|1936.99|1926.99|35
1624832790000|2021-06-27 22:26:30|1938.22|1928.22|1941.54|1931.54|1941.59|1931.59|1938.22|1928.22|37
1624832800000|2021-06-27 22:26:40|1940.41|1930.41|1941.26|1931.26|1942.6|1932.6|1940.21|1930.21|37
1624832810000|2021-06-27 22:26:50|1941.16|1931.16|1940.27|1930.27|1942.14|1932.14|1940.13|1930.13|34
1624832820000|2021-06-27 22:27:00|1940.24|1930.24|1942.34|1932.34|1942.39|1932.39|1940.24|1930.24|33
1624832830000|2021-06-27 22:27:10|1942.72|1932.72|1946|1936|1946|1936|1942.72|1932.72|36
1624832840000|2021-06-27 22:27:20|1945.56|1935.56|1945.73|1935.73|1945.88|1935.88|1944.59|1934.59|40
1624832850000|2021-06-27 22:27:30|1946.09|1936.09|1946.15|1936.15|1946.81|1936.81|1944.31|1934.31|36
1624832860000|2021-06-27 22:27:40|1945.91|1935.91|1945.3|1935.3|1946.46|1936.46|1944.01|1934.01|35
1624832870000|2021-06-27 22:27:50|1944.59|1934.59|1943.17|1933.17|1945.43|1935.43|1943.1|1933.1|36
1624832880000|2021-06-27 22:28:00|1943.16|1933.16|1942.54|1932.54|1943.91|1933.91|1942.14|1932.14|32
1624832890000|2021-06-27 22:28:10|1942.75|1932.75|1943.44|1933.44|1943.69|1933.69|1942.47|1932.47|33
1624832900000|2021-06-27 22:28:20|1943.39|1933.39|1942.55|1932.55|1943.64|1933.64|1941.88|1931.88|36
1624832910000|2021-06-27 22:28:30|1942.59|1932.59|1940.37|1930.37|1942.59|1932.59|1940.28|1930.28|38
1624832920000|2021-06-27 22:28:40|1941.6|1931.6|1943.5|1933.5|1943.5|1933.5|1941.06|1931.06|28
1624832930000|2021-06-27 22:28:50|1943.1|1933.1|1942.63|1932.63|1943.64|1933.64|1941.75|1931.75|30
1624832940000|2021-06-27 22:29:00|1942.43|1932.43|1942.31|1932.31|1942.82|1932.82|1941.26|1931.26|34
1624832950000|2021-06-27 22:29:10|1942.27|1932.27|1938.06|1928.06|1942.27|1932.27|1937.76|1927.76|37
1624832960000|2021-06-27 22:29:20|1938.27|1928.27|1939.64|1929.64|1940.46|1930.46|1937.07|1927.07|38
1624832970000|2021-06-27 22:29:30|1939.53|1929.53|1938.45|1928.45|1939.63|1929.63|1938.23|1928.23|36
1624832980000|2021-06-27 22:29:40|1938.68|1928.68|1938.1|1928.1|1938.68|1928.68|1937.74|1927.74|39
1624832990000|2021-06-27 22:29:50|1938.07|1928.07|1939.87|1929.87|1939.87|1929.87|1937.36|1927.36|37
1624833000000|2021-06-27 22:30:00|1939.7|1929.7|1942.38|1932.38|1944.37|1934.37|1939|1929|37
1624833010000|2021-06-27 22:30:10|1942.66|1932.66|1941.79|1931.79|1943.34|1933.34|1940.99|1930.99|38
1624833020000|2021-06-27 22:30:20|1941.65|1931.65|1944.63|1934.63|1944.63|1934.63|1941.55|1931.55|37
1624833030000|2021-06-27 22:30:30|1944.69|1934.69|1944.59|1934.59|1945.36|1935.36|1944.52|1934.52|34
1624833040000|2021-06-27 22:30:40|1944.99|1934.99|1945.96|1935.96|1946.23|1936.23|1944.68|1934.68|35
1624833050000|2021-06-27 22:30:50|1946.02|1936.02|1946.16|1936.16|1946.21|1936.21|1945.2|1935.2|38
1624833060000|2021-06-27 22:31:00|1946.15|1936.15|1946.41|1936.41|1946.46|1936.46|1945.34|1935.34|29
1624833070000|2021-06-27 22:31:10|1946.24|1936.24|1943.78|1933.78|1946.24|1936.24|1943.34|1933.34|36
1624833080000|2021-06-27 22:31:20|1943.53|1933.53|1944.34|1934.34|1944.71|1934.71|1942.78|1932.78|36
1624833090000|2021-06-27 22:31:30|1943.85|1933.85|1942.77|1932.77|1944.85|1934.85|1942.77|1932.77|31
1624833100000|2021-06-27 22:31:40|1942.78|1932.78|1943.47|1933.47|1944.98|1934.98|1942.78|1932.78|39
1624833110000|2021-06-27 22:31:50|1943.19|1933.19|1943.71|1933.71|1944.89|1934.89|1943.06|1933.06|30
1624833120000|2021-06-27 22:32:00|1943.63|1933.63|1945.81|1935.81|1945.81|1935.81|1943.63|1933.63|18
1624833130000|2021-06-27 22:32:10|1946.05|1936.05|1947.06|1937.06|1947.06|1937.06|1944.88|1934.88|37
1624833140000|2021-06-27 22:32:20|1947.11|1937.11|1946.81|1936.81|1948.66|1938.66|1945.96|1935.96|36
1624833150000|2021-06-27 22:32:30|1946.8|1936.8|1946.04|1936.04|1947.53|1937.53|1946.04|1936.04|38
1624833160000|2021-06-27 22:32:40|1946.03|1936.03|1946.2|1936.2|1947.09|1937.09|1945.19|1935.19|32
1624833170000|2021-06-27 22:32:50|1946.42|1936.42|1946.37|1936.37|1946.68|1936.68|1945.54|1935.54|36
1624833180000|2021-06-27 22:33:00|1946.22|1936.22|1944.97|1934.97|1946.43|1936.43|1944.97|1934.97|31
1624833190000|2021-06-27 22:33:10|1944.91|1934.91|1945.16|1935.16|1945.85|1935.85|1944.91|1934.91|15
1624833200000|2021-06-27 22:33:20|1945.29|1935.29|1944.78|1934.78|1945.29|1935.29|1943.99|1933.99|31
1624833210000|2021-06-27 22:33:30|1944.79|1934.79|1944.67|1934.67|1945.01|1935.01|1944.35|1934.35|22
1624833220000|2021-06-27 22:33:40|1944.7|1934.7|1944.71|1934.71|1945.01|1935.01|1943.41|1933.41|17
1624833230000|2021-06-27 22:33:50|1944.74|1934.74|1943.69|1933.69|1945.01|1935.01|1943.43|1933.43|20
1624833240000|2021-06-27 22:34:00|1943.67|1933.67|1944.74|1934.74|1944.74|1934.74|1942.58|1932.58|33
1624833250000|2021-06-27 22:34:10|1945|1935|1944.76|1934.76|1945.14|1935.14|1943.67|1933.67|38
1624833260000|2021-06-27 22:34:20|1944.9|1934.9|1942.88|1932.88|1945.5|1935.5|1942.7|1932.7|40
1624833270000|2021-06-27 22:34:30|1943.19|1933.19|1942.21|1932.21|1943.64|1933.64|1942.21|1932.21|28
1624833280000|2021-06-27 22:34:40|1942.2|1932.2|1942.21|1932.21|1943.38|1933.38|1942.11|1932.11|32
1624833290000|2021-06-27 22:34:50|1942.96|1932.96|1940.03|1930.03|1942.96|1932.96|1939.99|1929.99|25
1624833300000|2021-06-27 22:35:00|1940.18|1930.18|1939.92|1929.92|1942.35|1932.35|1939.84|1929.84|31
1624833310000|2021-06-27 22:35:10|1940.31|1930.31|1939.35|1929.35|1940.31|1930.31|1939.11|1929.11|33
1624833320000|2021-06-27 22:35:20|1939.18|1929.18|1938.77|1928.77|1939.42|1929.42|1938.61|1928.61|30
1624833330000|2021-06-27 22:35:30|1938.93|1928.93|1937.88|1927.88|1938.93|1928.93|1937.14|1927.14|33
1624833340000|2021-06-27 22:35:40|1937.95|1927.95|1937.5|1927.5|1938.66|1928.66|1937.48|1927.48|32
1624833350000|2021-06-27 22:35:50|1937.48|1927.48|1937.17|1927.17|1938.69|1928.69|1936.56|1926.56|35
1624833360000|2021-06-27 22:36:00|1936.31|1926.31|1934.69|1924.69|1936.42|1926.42|1933.8|1923.8|39
1624833370000|2021-06-27 22:36:10|1934.83|1924.83|1934.35|1924.35|1934.93|1924.93|1933.72|1923.72|33
1624833380000|2021-06-27 22:36:20|1934.39|1924.39|1933.16|1923.16|1934.53|1924.53|1933.16|1923.16|28
1624833390000|2021-06-27 22:36:30|1933.89|1923.89|1934.07|1924.07|1934.87|1924.87|1933.15|1923.15|37
1624833400000|2021-06-27 22:36:40|1933.94|1923.94|1934.63|1924.63|1934.83|1924.83|1933.68|1923.68|22
1624833410000|2021-06-27 22:36:50|1934|1924|1933.76|1923.76|1934.84|1924.84|1933.64|1923.64|36
1624833420000|2021-06-27 22:37:00|1933.88|1923.88|1935.67|1925.67|1935.67|1925.67|1932.69|1922.69|37
1624833430000|2021-06-27 22:37:10|1936.06|1926.06|1936.74|1926.74|1936.83|1926.83|1935.87|1925.87|29
1624833440000|2021-06-27 22:37:20|1936.7|1926.7|1937.87|1927.87|1937.87|1927.87|1936.43|1926.43|22
1624833450000|2021-06-27 22:37:30|1937.91|1927.91|1939.45|1929.45|1939.45|1929.45|1937.91|1927.91|20
1624833460000|2021-06-27 22:37:40|1939.44|1929.44|1937.18|1927.18|1939.44|1929.44|1935.86|1925.86|34
1624833470000|2021-06-27 22:37:50|1937.89|1927.89|1935.65|1925.65|1937.89|1927.89|1935.09|1925.09|30
1624833480000|2021-06-27 22:38:00|1936.25|1926.25|1935.96|1925.96|1936.25|1926.25|1935.29|1925.29|27
1624833490000|2021-06-27 22:38:10|1934.93|1924.93|1935.46|1925.46|1936.01|1926.01|1934.1|1924.1|36
1624833500000|2021-06-27 22:38:20|1935.55|1925.55|1935.96|1925.96|1937.35|1927.35|1935.16|1925.16|39
1624833510000|2021-06-27 22:38:30|1935.85|1925.85|1936.24|1926.24|1937.76|1927.76|1935.05|1925.05|32
1624833520000|2021-06-27 22:38:40|1936.22|1926.22|1936.75|1926.75|1937.39|1927.39|1936.13|1926.13|25
1624833530000|2021-06-27 22:38:50|1936.62|1926.62|1936.51|1926.51|1936.93|1926.93|1936.23|1926.23|19
1624833540000|2021-06-27 22:39:00|1936.43|1926.43|1938.71|1928.71|1938.87|1928.87|1936.35|1926.35|29
1624833550000|2021-06-27 22:39:10|1938.89|1928.89|1938.38|1928.38|1940.07|1930.07|1937.8|1927.8|35
1624833560000|2021-06-27 22:39:20|1938.61|1928.61|1936.47|1926.47|1939.16|1929.16|1936.42|1926.42|28
1624833570000|2021-06-27 22:39:30|1936.48|1926.48|1938.24|1928.24|1938.31|1928.31|1936.47|1926.47|37
1624833580000|2021-06-27 22:39:40|1938.21|1928.21|1938.71|1928.71|1938.71|1928.71|1936.88|1926.88|35
1624833590000|2021-06-27 22:39:50|1938.55|1928.55|1938.68|1928.68|1938.87|1928.87|1938.18|1928.18|33
1624833600000|2021-06-27 22:40:00|1938.59|1928.59|1938.38|1928.38|1938.71|1928.71|1936.81|1926.81|35
1624833610000|2021-06-27 22:40:10|1938.43|1928.43|1938.95|1928.95|1939.42|1929.42|1938.31|1928.31|36
1624833620000|2021-06-27 22:40:20|1939.03|1929.03|1939.94|1929.94|1940.23|1930.23|1939.02|1929.02|34
1624833630000|2021-06-27 22:40:30|1939.93|1929.93|1942.46|1932.46|1942.46|1932.46|1939.89|1929.89|27
1624833640000|2021-06-27 22:40:40|1942.89|1932.89|1944.31|1934.31|1944.66|1934.66|1942.89|1932.89|25
1624833650000|2021-06-27 22:40:50|1944.67|1934.67|1944.98|1934.98|1945.05|1935.05|1944.1|1934.1|29
1624833660000|2021-06-27 22:41:00|1944.95|1934.95|1944.92|1934.92|1945.09|1935.09|1943.3|1933.3|24
1624833670000|2021-06-27 22:41:10|1944.47|1934.47|1944.15|1934.15|1944.89|1934.89|1943.93|1933.93|34
1624833680000|2021-06-27 22:41:20|1944|1934|1944.13|1934.13|1944.79|1934.79|1943.75|1933.75|30
1624833690000|2021-06-27 22:41:30|1944.15|1934.15|1945.91|1935.91|1945.92|1935.92|1944.15|1934.15|33
1624833700000|2021-06-27 22:41:40|1945.9|1935.9|1946.17|1936.17|1946.22|1936.22|1945.78|1935.78|16
1624833710000|2021-06-27 22:41:50|1946.23|1936.23|1949.81|1939.81|1950.06|1940.06|1946.23|1936.23|33
1624833720000|2021-06-27 22:42:00|1950.02|1940.02|1951.61|1941.61|1951.81|1941.81|1949.98|1939.98|31
1624833730000|2021-06-27 22:42:10|1951.62|1941.62|1951.05|1941.05|1952.45|1942.45|1950.55|1940.55|37
1624833740000|2021-06-27 22:42:20|1951.09|1941.09|1952.18|1942.18|1952.32|1942.32|1950.79|1940.79|28
1624833750000|2021-06-27 22:42:30|1952.16|1942.16|1953.3|1943.3|1953.39|1943.39|1951.82|1941.82|29
1624833760000|2021-06-27 22:42:40|1953.17|1943.17|1951.17|1941.17|1953.34|1943.34|1951.17|1941.17|36
1624833770000|2021-06-27 22:42:50|1951.24|1941.24|1949.93|1939.93|1951.24|1941.24|1949.6|1939.6|36
1624833780000|2021-06-27 22:43:00|1950.13|1940.13|1950.7|1940.7|1952.01|1942.01|1949.71|1939.71|38
1624833790000|2021-06-27 22:43:10|1950.85|1940.85|1950.39|1940.39|1951.5|1941.5|1950.13|1940.13|34
1624833800000|2021-06-27 22:43:20|1950.4|1940.4|1951.83|1941.83|1951.84|1941.84|1950.26|1940.26|37
1624833810000|2021-06-27 22:43:30|1951.63|1941.63|1950.86|1940.86|1952.03|1942.03|1950.56|1940.56|36
1624833820000|2021-06-27 22:43:40|1951|1941|1950.94|1940.94|1951.16|1941.16|1950.57|1940.57|34
1624833830000|2021-06-27 22:43:50|1950.92|1940.92|1951.24|1941.24|1951.56|1941.56|1950.67|1940.67|22
1624833840000|2021-06-27 22:44:00|1951.08|1941.08|1951.25|1941.25|1951.41|1941.41|1950.62|1940.62|28
1624833850000|2021-06-27 22:44:10|1951.2|1941.2|1953.93|1943.93|1953.94|1943.94|1951.14|1941.14|32
1624833860000|2021-06-27 22:44:20|1954.06|1944.06|1953.71|1943.71|1954.15|1944.15|1953.4|1943.4|30
1624833870000|2021-06-27 22:44:30|1953.9|1943.9|1953.88|1943.88|1953.94|1943.94|1953.64|1943.64|26
1624833880000|2021-06-27 22:44:40|1953.89|1943.89|1953.15|1943.15|1953.89|1943.89|1953.02|1943.02|30
1624833890000|2021-06-27 22:44:50|1953.47|1943.47|1954.1|1944.1|1954.3|1944.3|1953.46|1943.46|36
1624833900000|2021-06-27 22:45:00|1954.17|1944.17|1954.66|1944.66|1954.91|1944.91|1954.13|1944.13|35
1624833910000|2021-06-27 22:45:10|1954.64|1944.64|1952.73|1942.73|1954.64|1944.64|1952.73|1942.73|38
1624833920000|2021-06-27 22:45:20|1952.82|1942.82|1951.03|1941.03|1953.14|1943.14|1950.4|1940.4|40
1624833930000|2021-06-27 22:45:30|1951.46|1941.46|1953.14|1943.14|1953.36|1943.36|1951.46|1941.46|35
1624833940000|2021-06-27 22:45:40|1952.96|1942.96|1951.73|1941.73|1953.51|1943.51|1951.73|1941.73|35
1624833950000|2021-06-27 22:45:50|1951.69|1941.69|1950.11|1940.11|1951.8|1941.8|1950.11|1940.11|35
1624833960000|2021-06-27 22:46:00|1949.97|1939.97|1951.63|1941.63|1951.74|1941.74|1949.97|1939.97|33
1624833970000|2021-06-27 22:46:10|1951.62|1941.62|1950.7|1940.7|1951.62|1941.62|1950.57|1940.57|30
1624833980000|2021-06-27 22:46:20|1950.66|1940.66|1950.02|1940.02|1950.8|1940.8|1948.95|1938.95|35
1624833990000|2021-06-27 22:46:30|1949.84|1939.84|1948.17|1938.17|1950.34|1940.34|1947.6|1937.6|32
1624834000000|2021-06-27 22:46:40|1947.98|1937.98|1945.82|1935.82|1948.02|1938.02|1945.57|1935.57|31
1624834010000|2021-06-27 22:46:50|1946.36|1936.36|1946.2|1936.2|1946.92|1936.92|1946.2|1936.2|39
1624834020000|2021-06-27 22:47:00|1946.12|1936.12|1949|1939|1949|1939|1946.12|1936.12|34
1624834030000|2021-06-27 22:47:10|1948.99|1938.99|1952.78|1942.78|1952.78|1942.78|1948.81|1938.81|37
1624834040000|2021-06-27 22:47:20|1952.74|1942.74|1954.37|1944.37|1954.57|1944.57|1952.03|1942.03|38
1624834050000|2021-06-27 22:47:30|1954.08|1944.08|1953.62|1943.62|1954.14|1944.14|1953.15|1943.15|38
1624834060000|2021-06-27 22:47:40|1953.79|1943.79|1953.91|1943.91|1954.16|1944.16|1952.61|1942.61|28
1624834070000|2021-06-27 22:47:50|1954.09|1944.09|1952.83|1942.83|1954.17|1944.17|1952.4|1942.4|37
1624834080000|2021-06-27 22:48:00|1952.97|1942.97|1952.47|1942.47|1953.7|1943.7|1952.29|1942.29|26
1624834090000|2021-06-27 22:48:10|1951.96|1941.96|1953.69|1943.69|1953.92|1943.92|1951.95|1941.95|27
1624834100000|2021-06-27 22:48:20|1953.7|1943.7|1953.73|1943.73|1953.73|1943.73|1952.87|1942.87|34
1624834110000|2021-06-27 22:48:30|1953.75|1943.75|1954.24|1944.24|1954.66|1944.66|1953.41|1943.41|34
1624834120000|2021-06-27 22:48:40|1954.23|1944.23|1956.01|1946.01|1956.25|1946.25|1953.82|1943.82|36
1624834130000|2021-06-27 22:48:50|1956.24|1946.24|1955.69|1945.69|1956.44|1946.44|1955.08|1945.08|32
1624834140000|2021-06-27 22:49:00|1955.71|1945.71|1956.18|1946.18|1957.02|1947.02|1955.19|1945.19|36
1624834150000|2021-06-27 22:49:10|1956.15|1946.15|1954.55|1944.55|1956.16|1946.16|1954.55|1944.55|34
1624834160000|2021-06-27 22:49:20|1954.54|1944.54|1953.78|1943.78|1954.63|1944.63|1953.63|1943.63|28
1624834170000|2021-06-27 22:49:30|1953.83|1943.83|1953.89|1943.89|1954.29|1944.29|1953.41|1943.41|27
1624834180000|2021-06-27 22:49:40|1953.93|1943.93|1954.68|1944.68|1955.09|1945.09|1953.92|1943.92|30
1624834190000|2021-06-27 22:49:50|1954.6|1944.6|1954.36|1944.36|1956.07|1946.07|1954.29|1944.29|37
1624834200000|2021-06-27 22:50:00|1954.29|1944.29|1952.85|1942.85|1954.47|1944.47|1952.75|1942.75|31
1624834210000|2021-06-27 22:50:10|1953.05|1943.05|1952.85|1942.85|1953.76|1943.76|1952.63|1942.63|32
1624834220000|2021-06-27 22:50:20|1952.8|1942.8|1953.48|1943.48|1953.48|1943.48|1952.53|1942.53|27
1624834230000|2021-06-27 22:50:30|1953.49|1943.49|1953.37|1943.37|1953.54|1943.54|1953.26|1943.26|17
1624834240000|2021-06-27 22:50:40|1953.27|1943.27|1952.56|1942.56|1953.27|1943.27|1952.56|1942.56|24
1624834250000|2021-06-27 22:50:50|1952.43|1942.43|1952.47|1942.47|1952.76|1942.76|1952.38|1942.38|18
1624834260000|2021-06-27 22:51:00|1952.49|1942.49|1952.45|1942.45|1953.02|1943.02|1952.45|1942.45|23
1624834270000|2021-06-27 22:51:10|1952.43|1942.43|1950.51|1940.51|1952.43|1942.43|1950.26|1940.26|35
1624834280000|2021-06-27 22:51:20|1950.53|1940.53|1949.91|1939.91|1951.12|1941.12|1949.56|1939.56|30
1624834290000|2021-06-27 22:51:30|1949.93|1939.93|1949.81|1939.81|1950.02|1940.02|1948.78|1938.78|37
1624834300000|2021-06-27 22:51:40|1949.82|1939.82|1950.01|1940.01|1950.55|1940.55|1949.57|1939.57|32
1624834310000|2021-06-27 22:51:50|1950.02|1940.02|1949.64|1939.64|1950.77|1940.77|1949.5|1939.5|26
1624834320000|2021-06-27 22:52:00|1949.91|1939.91|1950.1|1940.1|1950.79|1940.79|1949.86|1939.86|26
1624834330000|2021-06-27 22:52:10|1949.89|1939.89|1952.7|1942.7|1952.78|1942.78|1948.66|1938.66|35
1624834340000|2021-06-27 22:52:20|1952.68|1942.68|1953.31|1943.31|1953.4|1943.4|1952.29|1942.29|28
1624834350000|2021-06-27 22:52:30|1953.36|1943.36|1954.65|1944.65|1955.15|1945.15|1953.34|1943.34|30
1624834360000|2021-06-27 22:52:40|1954.53|1944.53|1954.81|1944.81|1955.02|1945.02|1954.33|1944.33|21
1624834370000|2021-06-27 22:52:50|1954.73|1944.73|1954.04|1944.04|1955.15|1945.15|1954.01|1944.01|30
1624834380000|2021-06-27 22:53:00|1954.08|1944.08|1953.63|1943.63|1954.32|1944.32|1953.43|1943.43|24
1624834390000|2021-06-27 22:53:10|1953.65|1943.65|1954.65|1944.65|1954.85|1944.85|1953.12|1943.12|36
1624834400000|2021-06-27 22:53:20|1954.64|1944.64|1954.75|1944.75|1954.78|1944.78|1954.21|1944.21|37
1624834410000|2021-06-27 22:53:30|1954.69|1944.69|1953.87|1943.87|1954.79|1944.79|1953.58|1943.58|26
1624834420000|2021-06-27 22:53:40|1953.69|1943.69|1954.61|1944.61|1954.61|1944.61|1953.69|1943.69|23
1624834430000|2021-06-27 22:53:50|1954.65|1944.65|1953.27|1943.27|1954.65|1944.65|1953.27|1943.27|23
1624834440000|2021-06-27 22:54:00|1953.28|1943.28|1953.87|1943.87|1954.64|1944.64|1953.28|1943.28|33
1624834450000|2021-06-27 22:54:10|1954.03|1944.03|1953.45|1943.45|1954.4|1944.4|1953.37|1943.37|32
1624834460000|2021-06-27 22:54:20|1953.31|1943.31|1953.23|1943.23|1953.64|1943.64|1953.23|1943.23|25
1624834470000|2021-06-27 22:54:30|1953.32|1943.32|1954.02|1944.02|1954.02|1944.02|1952.88|1942.88|28
1624834480000|2021-06-27 22:54:40|1954|1944|1953.66|1943.66|1954.01|1944.01|1953.02|1943.02|35
1624834490000|2021-06-27 22:54:50|1953.78|1943.78|1953.32|1943.32|1953.87|1943.87|1953.09|1943.09|24
1624834500000|2021-06-27 22:55:00|1953.27|1943.27|1953.29|1943.29|1953.68|1943.68|1952.86|1942.86|26
1624834510000|2021-06-27 22:55:10|1952.81|1942.81|1952.19|1942.19|1953.33|1943.33|1952.03|1942.03|31
1624834520000|2021-06-27 22:55:20|1951.66|1941.66|1951.46|1941.46|1952.6|1942.6|1951.33|1941.33|35
1624834530000|2021-06-27 22:55:30|1951.57|1941.57|1951.74|1941.74|1951.83|1941.83|1951.38|1941.38|15
1624834540000|2021-06-27 22:55:40|1951.91|1941.91|1951.56|1941.56|1951.92|1941.92|1951.11|1941.11|27
1624834550000|2021-06-27 22:55:50|1951.53|1941.53|1951.66|1941.66|1951.9|1941.9|1951.35|1941.35|23
1624834560000|2021-06-27 22:56:00|1951.7|1941.7|1951.46|1941.46|1951.75|1941.75|1951.27|1941.27|34
1624834570000|2021-06-27 22:56:10|1951.44|1941.44|1951.25|1941.25|1951.44|1941.44|1950.81|1940.81|7
1624834580000|2021-06-27 22:56:20|1951.53|1941.53|1953.09|1943.09|1953.09|1943.09|1951.35|1941.35|31
1624834590000|2021-06-27 22:56:30|1953.33|1943.33|1953.41|1943.41|1953.47|1943.47|1952.74|1942.74|33
1624834600000|2021-06-27 22:56:40|1953.45|1943.45|1953.64|1943.64|1953.87|1943.87|1953.38|1943.38|30
1624834610000|2021-06-27 22:56:50|1953.52|1943.52|1954.29|1944.29|1954.29|1944.29|1953.43|1943.43|30
1624834620000|2021-06-27 22:57:00|1954.27|1944.27|1952.73|1942.73|1954.27|1944.27|1952.28|1942.28|37
1624834630000|2021-06-27 22:57:10|1952.74|1942.74|1954.87|1944.87|1954.87|1944.87|1952.21|1942.21|37
1624834640000|2021-06-27 22:57:20|1954.59|1944.59|1957.43|1947.43|1958.3|1948.3|1954|1944|40
1624834650000|2021-06-27 22:57:30|1957.87|1947.87|1961.29|1951.29|1961.33|1951.33|1957.45|1947.45|38
1624834660000|2021-06-27 22:57:40|1961.38|1951.38|1962.96|1952.96|1963.36|1953.36|1961.19|1951.19|40
1624834670000|2021-06-27 22:57:50|1962.92|1952.92|1959.88|1949.88|1962.92|1952.92|1959.88|1949.88|37
1624834680000|2021-06-27 22:58:00|1959.86|1949.86|1960.52|1950.52|1961.1|1951.1|1959.72|1949.72|38
1624834690000|2021-06-27 22:58:10|1960.42|1950.42|1960.37|1950.37|1960.58|1950.58|1959.92|1949.92|37
1624834700000|2021-06-27 22:58:20|1960.49|1950.49|1960.51|1950.51|1960.93|1950.93|1960.1|1950.1|36
1624834710000|2021-06-27 22:58:30|1960.45|1950.45|1961.02|1951.02|1961.02|1951.02|1960.31|1950.31|37
1624834720000|2021-06-27 22:58:40|1961.01|1951.01|1959.28|1949.28|1961.16|1951.16|1959.28|1949.28|37
1624834730000|2021-06-27 22:58:50|1959.25|1949.25|1959.33|1949.33|1960.57|1950.57|1959.04|1949.04|39
1624834740000|2021-06-27 22:59:00|1959.53|1949.53|1959.78|1949.78|1959.78|1949.78|1959.42|1949.42|35
1624834750000|2021-06-27 22:59:10|1959.8|1949.8|1960.16|1950.16|1960.38|1950.38|1959.8|1949.8|34
1624834760000|2021-06-27 22:59:20|1960.25|1950.25|1960.67|1950.67|1960.67|1950.67|1960.07|1950.07|33
1624834770000|2021-06-27 22:59:30|1960.68|1950.68|1960.65|1950.65|1960.83|1950.83|1960.22|1950.22|32
1624834780000|2021-06-27 22:59:40|1960.82|1950.82|1959.17|1949.17|1960.82|1950.82|1959.17|1949.17|28
1624834790000|2021-06-27 22:59:50|1959.19|1949.19|1960.49|1950.49|1960.49|1950.49|1959.08|1949.08|37
1624834800000|2021-06-27 23:00:00|1960.35|1950.35|1963.53|1953.53|1963.74|1953.74|1960.35|1950.35|33
1624834810000|2021-06-27 23:00:10|1963.67|1953.67|1964.85|1954.85|1967.01|1957.01|1963.67|1953.67|36
1624834820000|2021-06-27 23:00:20|1964.71|1954.71|1964.25|1954.25|1965.02|1955.02|1964.05|1954.05|34
1624834830000|2021-06-27 23:00:30|1964.33|1954.33|1962.73|1952.73|1964.33|1954.33|1961.35|1951.35|34
1624834840000|2021-06-27 23:00:40|1963.02|1953.02|1961.51|1951.51|1963.38|1953.38|1960.6|1950.6|35
1624834850000|2021-06-27 23:00:50|1961.48|1951.48|1960.81|1950.81|1961.78|1951.78|1960.81|1950.81|33
1624834860000|2021-06-27 23:01:00|1960.77|1950.77|1960.78|1950.78|1960.97|1950.97|1960.53|1950.53|33
1624834870000|2021-06-27 23:01:10|1960.73|1950.73|1957.88|1947.88|1960.73|1950.73|1957.36|1947.36|35
1624834880000|2021-06-27 23:01:20|1957.38|1947.38|1956.8|1946.8|1957.88|1947.88|1956.64|1946.64|38
1624834890000|2021-06-27 23:01:30|1956.79|1946.79|1956.64|1946.64|1956.97|1946.97|1956.49|1946.49|32
1624834900000|2021-06-27 23:01:40|1956.65|1946.65|1956.59|1946.59|1956.65|1946.65|1956.08|1946.08|29
1624834910000|2021-06-27 23:01:50|1956.71|1946.71|1957.43|1947.43|1957.46|1947.46|1956.71|1946.71|32
1624834920000|2021-06-27 23:02:00|1957.35|1947.35|1957.99|1947.99|1958.76|1948.76|1957.35|1947.35|33
1624834930000|2021-06-27 23:02:10|1958.04|1948.04|1957.32|1947.32|1958.23|1948.23|1957.32|1947.32|26
1624834940000|2021-06-27 23:02:20|1957.3|1947.3|1954.71|1944.71|1957.3|1947.3|1954.71|1944.71|36
1624834950000|2021-06-27 23:02:30|1954.64|1944.64|1955.5|1945.5|1955.8|1945.8|1954.52|1944.52|32
1624834960000|2021-06-27 23:02:40|1955.56|1945.56|1954.69|1944.69|1955.56|1945.56|1954.15|1944.15|33
1624834970000|2021-06-27 23:02:50|1954.63|1944.63|1954.59|1944.59|1954.84|1944.84|1954.34|1944.34|34
1624834980000|2021-06-27 23:03:00|1954.67|1944.67|1955.13|1945.13|1955.42|1945.42|1954.67|1944.67|35
1624834990000|2021-06-27 23:03:10|1955.06|1945.06|1954.49|1944.49|1955.09|1945.09|1954.47|1944.47|28
1624835000000|2021-06-27 23:03:20|1954.44|1944.44|1954.22|1944.22|1954.54|1944.54|1954.13|1944.13|26
1624835010000|2021-06-27 23:03:30|1954.18|1944.18|1954.29|1944.29|1954.71|1944.71|1953.75|1943.75|34
1624835020000|2021-06-27 23:03:40|1954.36|1944.36|1954.25|1944.25|1954.49|1944.49|1954.17|1944.17|31
1624835030000|2021-06-27 23:03:50|1954.23|1944.23|1954.02|1944.02|1954.65|1944.65|1953.74|1943.74|30
1624835040000|2021-06-27 23:04:00|1954|1944|1953.13|1943.13|1954.03|1944.03|1953.13|1943.13|33
1624835050000|2021-06-27 23:04:10|1953.1|1943.1|1951.97|1941.97|1953.2|1943.2|1951.91|1941.91|38
1624835060000|2021-06-27 23:04:20|1951.96|1941.96|1951.45|1941.45|1952.28|1942.28|1951.39|1941.39|37
1624835070000|2021-06-27 23:04:30|1951.4|1941.4|1951.05|1941.05|1951.83|1941.83|1950.66|1940.66|36
1624835080000|2021-06-27 23:04:40|1951.07|1941.07|1950.85|1940.85|1951.33|1941.33|1950.8|1940.8|33
1624835090000|2021-06-27 23:04:50|1950.83|1940.83|1949.74|1939.74|1950.98|1940.98|1949.74|1939.74|34
1624835100000|2021-06-27 23:05:00|1949.75|1939.75|1949.16|1939.16|1949.75|1939.75|1948.3|1938.3|35
1624835110000|2021-06-27 23:05:10|1949.17|1939.17|1950.86|1940.86|1951.13|1941.13|1949.17|1939.17|38
1624835120000|2021-06-27 23:05:20|1950.9|1940.9|1953.58|1943.58|1953.71|1943.71|1950.61|1940.61|34
1624835130000|2021-06-27 23:05:30|1953.28|1943.28|1955.66|1945.66|1955.66|1945.66|1953.09|1943.09|38
1624835140000|2021-06-27 23:05:40|1955.7|1945.7|1954.98|1944.98|1956.17|1946.17|1954.98|1944.98|36
1624835150000|2021-06-27 23:05:50|1955.03|1945.03|1954.29|1944.29|1955.59|1945.59|1953.44|1943.44|38
1624835160000|2021-06-27 23:06:00|1954.3|1944.3|1951.28|1941.28|1954.33|1944.33|1951.27|1941.27|35
1624835170000|2021-06-27 23:06:10|1951.21|1941.21|1951.58|1941.58|1951.6|1941.6|1951.02|1941.02|31
1624835180000|2021-06-27 23:06:20|1951.43|1941.43|1953.4|1943.4|1953.86|1943.86|1951.35|1941.35|31
1624835190000|2021-06-27 23:06:30|1953.44|1943.44|1951.97|1941.97|1954.12|1944.12|1951.59|1941.59|34
1624835200000|2021-06-27 23:06:40|1951.89|1941.89|1950.61|1940.61|1953.42|1943.42|1950.26|1940.26|35
1624835210000|2021-06-27 23:06:50|1950.67|1940.67|1951.04|1941.04|1951.13|1941.13|1950.63|1940.63|34
1624835220000|2021-06-27 23:07:00|1950.96|1940.96|1951.23|1941.23|1951.38|1941.38|1950.93|1940.93|32
1624835230000|2021-06-27 23:07:10|1951.24|1941.24|1950.94|1940.94|1951.51|1941.51|1950.92|1940.92|29
1624835240000|2021-06-27 23:07:20|1950.98|1940.98|1951.6|1941.6|1951.76|1941.76|1950.79|1940.79|28
1624835250000|2021-06-27 23:07:30|1951.64|1941.64|1950.75|1940.75|1951.78|1941.78|1950.7|1940.7|29
1624835260000|2021-06-27 23:07:40|1950.76|1940.76|1950.55|1940.55|1950.93|1940.93|1950.16|1940.16|31
1624835270000|2021-06-27 23:07:50|1950.52|1940.52|1949.88|1939.88|1950.73|1940.73|1949.36|1939.36|32
1624835280000|2021-06-27 23:08:00|1949.89|1939.89|1949.22|1939.22|1949.94|1939.94|1949.22|1939.22|35
1624835290000|2021-06-27 23:08:10|1949.17|1939.17|1950|1940|1950.12|1940.12|1948.85|1938.85|36
1624835300000|2021-06-27 23:08:20|1950.11|1940.11|1950.59|1940.59|1950.59|1940.59|1949.37|1939.37|36
1624835310000|2021-06-27 23:08:30|1950.57|1940.57|1950.74|1940.74|1951.13|1941.13|1950.55|1940.55|32
1624835320000|2021-06-27 23:08:40|1950.79|1940.79|1949.94|1939.94|1950.81|1940.81|1949.65|1939.65|31
1624835330000|2021-06-27 23:08:50|1950.17|1940.17|1949.29|1939.29|1950.43|1940.43|1949.03|1939.03|34
1624835340000|2021-06-27 23:09:00|1949.32|1939.32|1949.46|1939.46|1949.99|1939.99|1949.26|1939.26|19
1624835350000|2021-06-27 23:09:10|1949.51|1939.51|1949.27|1939.27|1949.89|1939.89|1949.12|1939.12|26
1624835360000|2021-06-27 23:09:20|1949.19|1939.19|1949.59|1939.59|1949.8|1939.8|1949.13|1939.13|26
1624835370000|2021-06-27 23:09:30|1949.47|1939.47|1949.35|1939.35|1949.52|1939.52|1949.28|1939.28|13
1624835380000|2021-06-27 23:09:40|1949.34|1939.34|1949.57|1939.57|1949.57|1939.57|1949.34|1939.34|17
1624835390000|2021-06-27 23:09:50|1949.54|1939.54|1949.32|1939.32|1949.81|1939.81|1949.3|1939.3|21
1624835400000|2021-06-27 23:10:00|1949.33|1939.33|1949.78|1939.78|1949.78|1939.78|1949.33|1939.33|23
1624835410000|2021-06-27 23:10:10|1949.76|1939.76|1949.63|1939.63|1949.76|1939.76|1949.52|1939.52|25
1624835420000|2021-06-27 23:10:20|1949.66|1939.66|1950.87|1940.87|1951.46|1941.46|1949.66|1939.66|33
1624835430000|2021-06-27 23:10:30|1950.84|1940.84|1950.3|1940.3|1951.72|1941.72|1950.3|1940.3|33
1624835440000|2021-06-27 23:10:40|1950.35|1940.35|1950.13|1940.13|1950.72|1940.72|1950.01|1940.01|35
1624835450000|2021-06-27 23:10:50|1950.1|1940.1|1948.24|1938.24|1950.1|1940.1|1947.43|1937.43|35
1624835460000|2021-06-27 23:11:00|1948.23|1938.23|1951.37|1941.37|1951.47|1941.47|1948.23|1938.23|35
1624835470000|2021-06-27 23:11:10|1951.53|1941.53|1948.8|1938.8|1952.1|1942.1|1948.74|1938.74|40
1624835480000|2021-06-27 23:11:20|1948.75|1938.75|1948.53|1938.53|1949.63|1939.63|1948.45|1938.45|29
1624835490000|2021-06-27 23:11:30|1948.55|1938.55|1948.58|1938.58|1948.58|1938.58|1947.96|1937.96|26
1624835500000|2021-06-27 23:11:40|1948.55|1938.55|1948.9|1938.9|1949.1|1939.1|1948.55|1938.55|24
1624835510000|2021-06-27 23:11:50|1948.89|1938.89|1948.67|1938.67|1948.98|1938.98|1948.59|1938.59|24
1624835520000|2021-06-27 23:12:00|1948.65|1938.65|1949.15|1939.15|1949.21|1939.21|1948.52|1938.52|28
1624835530000|2021-06-27 23:12:10|1949.14|1939.14|1951.39|1941.39|1951.48|1941.48|1948.95|1938.95|34
1624835540000|2021-06-27 23:12:20|1951.37|1941.37|1950.6|1940.6|1951.37|1941.37|1950.38|1940.38|24
1624835550000|2021-06-27 23:12:30|1950.55|1940.55|1950.64|1940.64|1951.18|1941.18|1950.44|1940.44|30
1624835560000|2021-06-27 23:12:40|1950.6|1940.6|1950.81|1940.81|1951.06|1941.06|1950.48|1940.48|29
1624835570000|2021-06-27 23:12:50|1950.78|1940.78|1950.26|1940.26|1950.78|1940.78|1950.05|1940.05|35
1624835580000|2021-06-27 23:13:00|1950.18|1940.18|1950.01|1940.01|1950.68|1940.68|1949.91|1939.91|31
1624835590000|2021-06-27 23:13:10|1950.03|1940.03|1950.5|1940.5|1950.59|1940.59|1950.03|1940.03|37
1624835600000|2021-06-27 23:13:20|1950.48|1940.48|1950.92|1940.92|1950.92|1940.92|1950.39|1940.39|33
1624835610000|2021-06-27 23:13:30|1950.94|1940.94|1951.2|1941.2|1951.7|1941.7|1950.92|1940.92|27
1624835620000|2021-06-27 23:13:40|1951.22|1941.22|1951.45|1941.45|1951.45|1941.45|1950.97|1940.97|24
1624835630000|2021-06-27 23:13:50|1951.4|1941.4|1951.39|1941.39|1951.47|1941.47|1951.12|1941.12|20
1624835640000|2021-06-27 23:14:00|1951.4|1941.4|1951.48|1941.48|1951.48|1941.48|1951.13|1941.13|21
1624835650000|2021-06-27 23:14:10|1951.38|1941.38|1950.58|1940.58|1951.38|1941.38|1949.32|1939.32|36
1624835660000|2021-06-27 23:14:20|1950.54|1940.54|1950.93|1940.93|1951.05|1941.05|1950.3|1940.3|33
1624835670000|2021-06-27 23:14:30|1950.98|1940.98|1951.33|1941.33|1951.45|1941.45|1950.98|1940.98|28
1624835680000|2021-06-27 23:14:40|1951.3|1941.3|1951.08|1941.08|1951.5|1941.5|1950.93|1940.93|33
1624835690000|2021-06-27 23:14:50|1951.07|1941.07|1950.44|1940.44|1951.46|1941.46|1950.41|1940.41|34
1624835700000|2021-06-27 23:15:00|1950.54|1940.54|1949.46|1939.46|1950.54|1940.54|1948.81|1938.81|36
1624835710000|2021-06-27 23:15:10|1949.43|1939.43|1951.01|1941.01|1951.01|1941.01|1949.43|1939.43|36
1624835720000|2021-06-27 23:15:20|1950.99|1940.99|1951.42|1941.42|1951.45|1941.45|1950.71|1940.71|21
1624835730000|2021-06-27 23:15:30|1951.7|1941.7|1951.96|1941.96|1952.19|1942.19|1951.57|1941.57|23
1624835740000|2021-06-27 23:15:40|1951.98|1941.98|1952.43|1942.43|1952.43|1942.43|1951.95|1941.95|32
1624835750000|2021-06-27 23:15:50|1952.46|1942.46|1952.25|1942.25|1952.56|1942.56|1952.17|1942.17|23
1624835760000|2021-06-27 23:16:00|1952.33|1942.33|1952.27|1942.27|1952.37|1942.37|1950.64|1940.64|36
1624835770000|2021-06-27 23:16:10|1952.31|1942.31|1952|1942|1952.41|1942.41|1951.42|1941.42|30
1624835780000|2021-06-27 23:16:20|1951.97|1941.97|1951.43|1941.43|1951.97|1941.97|1951.29|1941.29|27
1624835790000|2021-06-27 23:16:30|1952.11|1942.11|1952.47|1942.47|1952.47|1942.47|1951.6|1941.6|31
1624835800000|2021-06-27 23:16:40|1952.48|1942.48|1952.03|1942.03|1952.79|1942.79|1952.03|1942.03|19
1624835810000|2021-06-27 23:16:50|1952.21|1942.21|1952.69|1942.69|1952.89|1942.89|1952.03|1942.03|34
1624835820000|2021-06-27 23:17:00|1952.67|1942.67|1953.19|1943.19|1953.21|1943.21|1952.58|1942.58|30
1624835830000|2021-06-27 23:17:10|1953.18|1943.18|1954.06|1944.06|1954.06|1944.06|1953.11|1943.11|34
1624835840000|2021-06-27 23:17:20|1954.02|1944.02|1953.81|1943.81|1954.19|1944.19|1953.39|1943.39|36
1624835850000|2021-06-27 23:17:30|1953.78|1943.78|1954.23|1944.23|1954.34|1944.34|1952.89|1942.89|38
1624835860000|2021-06-27 23:17:40|1954.41|1944.41|1955.79|1945.79|1956.02|1946.02|1954.39|1944.39|28
1624835870000|2021-06-27 23:17:50|1955.87|1945.87|1956.65|1946.65|1956.96|1946.96|1955.71|1945.71|25
1624835880000|2021-06-27 23:18:00|1956.63|1946.63|1955.09|1945.09|1956.63|1946.63|1954.91|1944.91|27
1624835890000|2021-06-27 23:18:10|1955.11|1945.11|1953.94|1943.94|1955.55|1945.55|1953.83|1943.83|30
1624835900000|2021-06-27 23:18:20|1953.93|1943.93|1953.29|1943.29|1953.97|1943.97|1953.25|1943.25|27
1624835910000|2021-06-27 23:18:30|1953.28|1943.28|1952.72|1942.72|1953.47|1943.47|1952.72|1942.72|29
1624835920000|2021-06-27 23:18:40|1952.86|1942.86|1952.46|1942.46|1952.95|1942.95|1952.26|1942.26|31
1624835930000|2021-06-27 23:18:50|1952.34|1942.34|1952.17|1942.17|1952.34|1942.34|1951.84|1941.84|33
1624835940000|2021-06-27 23:19:00|1952.03|1942.03|1951.89|1941.89|1952.35|1942.35|1951.8|1941.8|32
1624835950000|2021-06-27 23:19:10|1951.93|1941.93|1952.33|1942.33|1952.59|1942.59|1951.92|1941.92|38
1624835960000|2021-06-27 23:19:20|1952.31|1942.31|1952.17|1942.17|1952.39|1942.39|1952.04|1942.04|33
1624835970000|2021-06-27 23:19:30|1952.18|1942.18|1952.33|1942.33|1952.38|1942.38|1952.12|1942.12|26
1624835980000|2021-06-27 23:19:40|1952.34|1942.34|1952.56|1942.56|1953.02|1943.02|1952.33|1942.33|22
1624835990000|2021-06-27 23:19:50|1952.58|1942.58|1952.66|1942.66|1952.67|1942.67|1952.24|1942.24|19
1624836000000|2021-06-27 23:20:00|1952.7|1942.7|1951.9|1941.9|1952.7|1942.7|1951.78|1941.78|29
1624836010000|2021-06-27 23:20:10|1951.85|1941.85|1951.2|1941.2|1951.85|1941.85|1951.04|1941.04|15
1624836020000|2021-06-27 23:20:20|1951.16|1941.16|1951.22|1941.22|1951.22|1941.22|1951.11|1941.11|10
1624836030000|2021-06-27 23:20:30|1951.24|1941.24|1951.55|1941.55|1951.58|1941.58|1951.21|1941.21|12
1624836040000|2021-06-27 23:20:40|1951.57|1941.57|1951.24|1941.24|1951.57|1941.57|1951.17|1941.17|21
1624836050000|2021-06-27 23:20:50|1951.25|1941.25|1953.28|1943.28|1953.54|1943.54|1950.78|1940.78|35
1624836060000|2021-06-27 23:21:00|1953.24|1943.24|1953.31|1943.31|1953.45|1943.45|1952.8|1942.8|31
1624836070000|2021-06-27 23:21:10|1953.3|1943.3|1954.69|1944.69|1954.69|1944.69|1953.3|1943.3|30
1624836080000|2021-06-27 23:21:20|1954.66|1944.66|1955.68|1945.68|1956.98|1946.98|1954.66|1944.66|34
1624836090000|2021-06-27 23:21:30|1955.67|1945.67|1957.07|1947.07|1957.36|1947.36|1955.23|1945.23|37
1624836100000|2021-06-27 23:21:40|1957.06|1947.06|1955.52|1945.52|1957.06|1947.06|1955.52|1945.52|20
1624836110000|2021-06-27 23:21:50|1955.49|1945.49|1955.76|1945.76|1955.76|1945.76|1955.26|1945.26|31
1624836120000|2021-06-27 23:22:00|1955.75|1945.75|1956.73|1946.73|1956.73|1946.73|1955.17|1945.17|35
1624836130000|2021-06-27 23:22:10|1956.84|1946.84|1957.16|1947.16|1957.33|1947.33|1956.76|1946.76|32
1624836140000|2021-06-27 23:22:20|1957.18|1947.18|1957.06|1947.06|1957.61|1947.61|1956.64|1946.64|39
1624836150000|2021-06-27 23:22:30|1957.07|1947.07|1957.3|1947.3|1957.3|1947.3|1956.53|1946.53|33
1624836160000|2021-06-27 23:22:40|1957.41|1947.41|1956.82|1946.82|1957.62|1947.62|1956.82|1946.82|35
1624836170000|2021-06-27 23:22:50|1956.78|1946.78|1956.96|1946.96|1956.99|1946.99|1956.32|1946.32|35
1624836180000|2021-06-27 23:23:00|1957.04|1947.04|1956.63|1946.63|1957.39|1947.39|1956.48|1946.48|35
1624836190000|2021-06-27 23:23:10|1956.61|1946.61|1957.01|1947.01|1957.56|1947.56|1956.61|1946.61|38
1624836200000|2021-06-27 23:23:20|1957.04|1947.04|1957.23|1947.23|1957.31|1947.31|1956.5|1946.5|36
1624836210000|2021-06-27 23:23:30|1957.25|1947.25|1956.19|1946.19|1957.27|1947.27|1956.18|1946.18|30
1624836220000|2021-06-27 23:23:40|1956.04|1946.04|1955.69|1945.69|1956.39|1946.39|1955.64|1945.64|28
1624836230000|2021-06-27 23:23:50|1955.75|1945.75|1955.97|1945.97|1955.97|1945.97|1955.73|1945.73|21
1624836240000|2021-06-27 23:24:00|1955.96|1945.96|1955.94|1945.94|1956.1|1946.1|1955.77|1945.77|19
1624836250000|2021-06-27 23:24:10|1955.96|1945.96|1955.65|1945.65|1955.98|1945.98|1955.65|1945.65|22
1624836260000|2021-06-27 23:24:20|1955.68|1945.68|1955.07|1945.07|1955.68|1945.68|1955.07|1945.07|22
1624836270000|2021-06-27 23:24:30|1955.06|1945.06|1955.05|1945.05|1955.17|1945.17|1954.93|1944.93|23
1624836280000|2021-06-27 23:24:40|1955.08|1945.08|1954.9|1944.9|1955.08|1945.08|1954.85|1944.85|31
1624836290000|2021-06-27 23:24:50|1955.17|1945.17|1955.98|1945.98|1956.13|1946.13|1955.17|1945.17|39
1624836300000|2021-06-27 23:25:00|1955.99|1945.99|1954.55|1944.55|1956.08|1946.08|1954.2|1944.2|35
1624836310000|2021-06-27 23:25:10|1954.53|1944.53|1953.17|1943.17|1954.53|1944.53|1952.87|1942.87|36
1624836320000|2021-06-27 23:25:20|1953.21|1943.21|1952.78|1942.78|1953.36|1943.36|1952.72|1942.72|25
1624836330000|2021-06-27 23:25:30|1952.72|1942.72|1953.66|1943.66|1953.67|1943.67|1952.72|1942.72|28
1624836340000|2021-06-27 23:25:40|1953.65|1943.65|1953.49|1943.49|1953.68|1943.68|1953.16|1943.16|23
1624836350000|2021-06-27 23:25:50|1953.54|1943.54|1954.37|1944.37|1954.37|1944.37|1953.33|1943.33|22
1624836360000|2021-06-27 23:26:00|1954.4|1944.4|1953.36|1943.36|1954.41|1944.41|1953.21|1943.21|33
1624836370000|2021-06-27 23:26:10|1953.4|1943.4|1953.83|1943.83|1953.92|1943.92|1953.36|1943.36|30
1624836380000|2021-06-27 23:26:20|1953.84|1943.84|1955.66|1945.66|1955.66|1945.66|1953.74|1943.74|26
1624836390000|2021-06-27 23:26:30|1955.65|1945.65|1957.04|1947.04|1957.07|1947.07|1955.65|1945.65|30
1624836400000|2021-06-27 23:26:40|1956.95|1946.95|1957.26|1947.26|1957.26|1947.26|1956.29|1946.29|38
1624836410000|2021-06-27 23:26:50|1957.24|1947.24|1958.68|1948.68|1958.68|1948.68|1956.45|1946.45|36
1624836420000|2021-06-27 23:27:00|1958.69|1948.69|1958.91|1948.91|1959.06|1949.06|1958.23|1948.23|36
1624836430000|2021-06-27 23:27:10|1958.87|1948.87|1957.81|1947.81|1958.99|1948.99|1957.81|1947.81|34
1624836440000|2021-06-27 23:27:20|1957.57|1947.57|1958.45|1948.45|1958.45|1948.45|1957.27|1947.27|36
1624836450000|2021-06-27 23:27:30|1958.33|1948.33|1958.15|1948.15|1958.43|1948.43|1958.15|1948.15|23
1624836460000|2021-06-27 23:27:40|1958.21|1948.21|1958.9|1948.9|1958.9|1948.9|1958.21|1948.21|12
1624836470000|2021-06-27 23:27:50|1958.74|1948.74|1958.05|1948.05|1958.76|1948.76|1958.05|1948.05|28
1624836480000|2021-06-27 23:28:00|1958.15|1948.15|1957.97|1947.97|1958.26|1948.26|1957.23|1947.23|24
1624836490000|2021-06-27 23:28:10|1957.98|1947.98|1958.61|1948.61|1958.61|1948.61|1957.96|1947.96|32
1624836500000|2021-06-27 23:28:20|1958.67|1948.67|1957.89|1947.89|1958.79|1948.79|1957.03|1947.03|35
1624836510000|2021-06-27 23:28:30|1957.88|1947.88|1957.42|1947.42|1958.12|1948.12|1957.23|1947.23|37
1624836520000|2021-06-27 23:28:40|1956.9|1946.9|1957.33|1947.33|1957.61|1947.61|1956.86|1946.86|32
1624836530000|2021-06-27 23:28:50|1957.22|1947.22|1956.78|1946.78|1957.6|1947.6|1956.78|1946.78|31
1624836540000|2021-06-27 23:29:00|1956.76|1946.76|1955.47|1945.47|1956.96|1946.96|1955.38|1945.38|35
1624836550000|2021-06-27 23:29:10|1955.12|1945.12|1956.25|1946.25|1956.25|1946.25|1954.54|1944.54|37
1624836560000|2021-06-27 23:29:20|1956.21|1946.21|1956.11|1946.11|1956.31|1946.31|1955.64|1945.64|23
1624836570000|2021-06-27 23:29:30|1955.97|1945.97|1954.45|1944.45|1956.4|1946.4|1954.45|1944.45|32
1624836580000|2021-06-27 23:29:40|1954.36|1944.36|1954.77|1944.77|1955.24|1945.24|1954.36|1944.36|23
1624836590000|2021-06-27 23:29:50|1954.78|1944.78|1954.76|1944.76|1955.71|1945.71|1954.65|1944.65|27
1624836600000|2021-06-27 23:30:00|1954.66|1944.66|1956.34|1946.34|1956.75|1946.75|1954.62|1944.62|32
1624836610000|2021-06-27 23:30:10|1956.35|1946.35|1955.84|1945.84|1956.39|1946.39|1955.78|1945.78|31
1624836620000|2021-06-27 23:30:20|1955.47|1945.47|1955.23|1945.23|1955.68|1945.68|1955.14|1945.14|30
1624836630000|2021-06-27 23:30:30|1954.97|1944.97|1954.95|1944.95|1955.32|1945.32|1954.71|1944.71|34
1624836640000|2021-06-27 23:30:40|1955|1945|1954.28|1944.28|1955.06|1945.06|1953.57|1943.57|32
1624836650000|2021-06-27 23:30:50|1954.27|1944.27|1954.99|1944.99|1955.03|1945.03|1954.06|1944.06|34
1624836660000|2021-06-27 23:31:00|1955.02|1945.02|1955|1945|1955.09|1945.09|1954.22|1944.22|31
1624836670000|2021-06-27 23:31:10|1955.05|1945.05|1955.16|1945.16|1955.7|1945.7|1955.05|1945.05|28
1624836680000|2021-06-27 23:31:20|1955.24|1945.24|1955.66|1945.66|1955.69|1945.69|1954.49|1944.49|32
1624836690000|2021-06-27 23:31:30|1955.62|1945.62|1955.75|1945.75|1955.95|1945.95|1955.43|1945.43|24
1624836700000|2021-06-27 23:31:40|1955.85|1945.85|1957.13|1947.13|1957.4|1947.4|1955.85|1945.85|31
1624836710000|2021-06-27 23:31:50|1957.21|1947.21|1958.65|1948.65|1960.29|1950.29|1957.21|1947.21|37
1624836720000|2021-06-27 23:32:00|1958.45|1948.45|1956.76|1946.76|1958.99|1948.99|1956.08|1946.08|36
1624836730000|2021-06-27 23:32:10|1956.75|1946.75|1956.48|1946.48|1956.75|1946.75|1955.56|1945.56|36
1624836740000|2021-06-27 23:32:20|1956.43|1946.43|1956.03|1946.03|1957.32|1947.32|1955.71|1945.71|36
1624836750000|2021-06-27 23:32:30|1956.71|1946.71|1956.51|1946.51|1957.43|1947.43|1955.65|1945.65|31
1624836760000|2021-06-27 23:32:40|1956.38|1946.38|1957.8|1947.8|1957.82|1947.82|1956.38|1946.38|33
1624836770000|2021-06-27 23:32:50|1957.74|1947.74|1958.27|1948.27|1958.85|1948.85|1957.37|1947.37|32
1624836780000|2021-06-27 23:33:00|1957.93|1947.93|1960.81|1950.81|1961.04|1951.04|1956.19|1946.19|38
1624836790000|2021-06-27 23:33:10|1960.78|1950.78|1961.6|1951.6|1962.41|1952.41|1960.74|1950.74|39
1624836800000|2021-06-27 23:33:20|1961.58|1951.58|1960.79|1950.79|1961.59|1951.59|1960.49|1950.49|35
1624836810000|2021-06-27 23:33:30|1960.68|1950.68|1961.07|1951.07|1961.2|1951.2|1960.49|1950.49|32
1624836820000|2021-06-27 23:33:40|1960.9|1950.9|1960.64|1950.64|1961.39|1951.39|1960.55|1950.55|31
1624836830000|2021-06-27 23:33:50|1960.6|1950.6|1961.04|1951.04|1961.39|1951.39|1960.31|1950.31|28
1624836840000|2021-06-27 23:34:00|1960.97|1950.97|1960.57|1950.57|1961.05|1951.05|1960.49|1950.49|27
1624836850000|2021-06-27 23:34:10|1960.56|1950.56|1960.76|1950.76|1961.62|1951.62|1960.51|1950.51|31
1624836860000|2021-06-27 23:34:20|1960.78|1950.78|1961.05|1951.05|1961.5|1951.5|1960.71|1950.71|33
1624836870000|2021-06-27 23:34:30|1961.03|1951.03|1960.94|1950.94|1961.3|1951.3|1960.92|1950.92|20
1624836880000|2021-06-27 23:34:40|1961.23|1951.23|1961.54|1951.54|1961.54|1951.54|1960.94|1950.94|26
1624836890000|2021-06-27 23:34:50|1961.53|1951.53|1960.97|1950.97|1961.97|1951.97|1960.74|1950.74|35
1624836900000|2021-06-27 23:35:00|1961.51|1951.51|1960.5|1950.5|1961.71|1951.71|1960.36|1950.36|36
1624836910000|2021-06-27 23:35:10|1960.43|1950.43|1960.11|1950.11|1960.43|1950.43|1959.97|1949.97|37
1624836920000|2021-06-27 23:35:20|1960.09|1950.09|1960.48|1950.48|1961.05|1951.05|1959.41|1949.41|38
1624836930000|2021-06-27 23:35:30|1960.5|1950.5|1960.1|1950.1|1960.65|1950.65|1959.89|1949.89|33
1624836940000|2021-06-27 23:35:40|1960.04|1950.04|1962.31|1952.31|1962.9|1952.9|1959.91|1949.91|37
1624836950000|2021-06-27 23:35:50|1962.72|1952.72|1964.43|1954.43|1964.52|1954.52|1962.7|1952.7|31
1624836960000|2021-06-27 23:36:00|1964.47|1954.47|1963.36|1953.36|1964.47|1954.47|1963.36|1953.36|28
1624836970000|2021-06-27 23:36:10|1963.37|1953.37|1963.17|1953.17|1963.85|1953.85|1963.17|1953.17|34
1624836980000|2021-06-27 23:36:20|1963.24|1953.24|1964.03|1954.03|1964.37|1954.37|1963.1|1953.1|34
1624836990000|2021-06-27 23:36:30|1964.02|1954.02|1964.22|1954.22|1964.43|1954.43|1963.82|1953.82|35
1624837000000|2021-06-27 23:36:40|1964.2|1954.2|1963.56|1953.56|1964.44|1954.44|1963.49|1953.49|32
1624837010000|2021-06-27 23:36:50|1963.53|1953.53|1963.75|1953.75|1963.83|1953.83|1962.74|1952.74|36
1624837020000|2021-06-27 23:37:00|1963.89|1953.89|1963.32|1953.32|1963.89|1953.89|1963.32|1953.32|37
1624837030000|2021-06-27 23:37:10|1963.62|1953.62|1963.72|1953.72|1964|1954|1963.4|1953.4|19
1624837040000|2021-06-27 23:37:20|1963.67|1953.67|1963.82|1953.82|1964.08|1954.08|1963.41|1953.41|34
1624837050000|2021-06-27 23:37:30|1963.83|1953.83|1964.04|1954.04|1964.05|1954.05|1963.8|1953.8|32
1624837060000|2021-06-27 23:37:40|1964|1954|1964.02|1954.02|1964.31|1954.31|1963.93|1953.93|24
1624837070000|2021-06-27 23:37:50|1964.01|1954.01|1964.22|1954.22|1964.38|1954.38|1963.86|1953.86|33
1624837080000|2021-06-27 23:38:00|1964.18|1954.18|1964.33|1954.33|1964.35|1954.35|1963.84|1953.84|27
1624837090000|2021-06-27 23:38:10|1964.42|1954.42|1964.75|1954.75|1964.92|1954.92|1963.98|1953.98|35
1624837100000|2021-06-27 23:38:20|1964.78|1954.78|1965.24|1955.24|1965.47|1955.47|1964.78|1954.78|32
1624837110000|2021-06-27 23:38:30|1965.23|1955.23|1967.84|1957.84|1967.84|1957.84|1965.2|1955.2|36
1624837120000|2021-06-27 23:38:40|1968.14|1958.14|1971.61|1961.61|1972.62|1962.62|1968.14|1958.14|38
1624837130000|2021-06-27 23:38:50|1971.64|1961.64|1972.53|1962.53|1972.79|1962.79|1971.43|1961.43|35
1624837140000|2021-06-27 23:39:00|1972.55|1962.55|1973.48|1963.48|1973.48|1963.48|1971.78|1961.78|30
1624837150000|2021-06-27 23:39:10|1973.44|1963.44|1976.95|1966.95|1976.95|1966.95|1973.42|1963.42|38
1624837160000|2021-06-27 23:39:20|1976.98|1966.98|1974.92|1964.92|1977.33|1967.33|1974.92|1964.92|34
1624837170000|2021-06-27 23:39:30|1974.8|1964.8|1974.62|1964.62|1975.54|1965.54|1974.15|1964.15|37
1624837180000|2021-06-27 23:39:40|1974.57|1964.57|1975.62|1965.62|1975.67|1965.67|1973.91|1963.91|37
1624837190000|2021-06-27 23:39:50|1975.35|1965.35|1975.59|1965.59|1976.48|1966.48|1975|1965|34
1624837200000|2021-06-27 23:40:00|1975.82|1965.82|1973.5|1963.5|1975.82|1965.82|1972.1|1962.1|36
1624837210000|2021-06-27 23:40:10|1973.61|1963.61|1969.56|1959.56|1973.78|1963.78|1969.2|1959.2|37
1624837220000|2021-06-27 23:40:20|1969.66|1959.66|1968.78|1958.78|1970.39|1960.39|1968.78|1958.78|37
1624837230000|2021-06-27 23:40:30|1968.95|1958.95|1970.82|1960.82|1971.02|1961.02|1968.72|1958.72|36
1624837240000|2021-06-27 23:40:40|1970.79|1960.79|1969.67|1959.67|1971.68|1961.68|1969.67|1959.67|39
1624837250000|2021-06-27 23:40:50|1969.59|1959.59|1969.33|1959.33|1970.49|1960.49|1968.93|1958.93|36
1624837260000|2021-06-27 23:41:00|1969.4|1959.4|1971.07|1961.07|1971.2|1961.2|1969.09|1959.09|40
1624837270000|2021-06-27 23:41:10|1971.05|1961.05|1970.33|1960.33|1971.05|1961.05|1969.84|1959.84|39
1624837280000|2021-06-27 23:41:20|1970.36|1960.36|1969.32|1959.32|1971.2|1961.2|1969.32|1959.32|38
1624837290000|2021-06-27 23:41:30|1969.29|1959.29|1968.88|1958.88|1969.54|1959.54|1968.86|1958.86|29
1624837300000|2021-06-27 23:41:40|1969.41|1959.41|1969.53|1959.53|1971.15|1961.15|1969.38|1959.38|36
1624837310000|2021-06-27 23:41:50|1969.54|1959.54|1970.08|1960.08|1970.1|1960.1|1968.97|1958.97|32
1624837320000|2021-06-27 23:42:00|1969.92|1959.92|1969.12|1959.12|1969.92|1959.92|1969.03|1959.03|33
1624837330000|2021-06-27 23:42:10|1969.13|1959.13|1969.38|1959.38|1970.06|1960.06|1969.13|1959.13|32
1624837340000|2021-06-27 23:42:20|1969.31|1959.31|1970.09|1960.09|1970.25|1960.25|1969.31|1959.31|31
1624837350000|2021-06-27 23:42:30|1970.11|1960.11|1970.15|1960.15|1970.15|1960.15|1969.79|1959.79|26
1624837360000|2021-06-27 23:42:40|1970.14|1960.14|1969.84|1959.84|1970.29|1960.29|1969.81|1959.81|28
1624837370000|2021-06-27 23:42:50|1969.75|1959.75|1969.59|1959.59|1969.75|1959.75|1969.2|1959.2|18
1624837380000|2021-06-27 23:43:00|1969.88|1959.88|1969.73|1959.73|1969.92|1959.92|1969.68|1959.68|13
1624837390000|2021-06-27 23:43:10|1969.69|1959.69|1969.45|1959.45|1969.69|1959.69|1969.35|1959.35|21
1624837400000|2021-06-27 23:43:20|1969.41|1959.41|1969.24|1959.24|1969.51|1959.51|1969.23|1959.23|18
1624837410000|2021-06-27 23:43:30|1969.23|1959.23|1969.34|1959.34|1969.36|1959.36|1969.21|1959.21|12
1624837420000|2021-06-27 23:43:40|1969.36|1959.36|1969.35|1959.35|1969.49|1959.49|1969.3|1959.3|21
1624837430000|2021-06-27 23:43:50|1969.34|1959.34|1969.34|1959.34|1969.34|1959.34|1969.34|1959.34|1
1624837440000|2021-06-27 23:44:00|1969.33|1959.33|1968.08|1958.08|1969.34|1959.34|1967.7|1957.7|28
1624837450000|2021-06-27 23:44:10|1968.07|1958.07|1967.54|1957.54|1968.1|1958.1|1967.53|1957.53|27
1624837460000|2021-06-27 23:44:20|1967.43|1957.43|1967.1|1957.1|1967.51|1957.51|1967.02|1957.02|21
1624837470000|2021-06-27 23:44:30|1967.12|1957.12|1966.26|1956.26|1967.14|1957.14|1966.12|1956.12|27
1624837480000|2021-06-27 23:44:40|1966.27|1956.27|1965.95|1955.95|1966.66|1956.66|1965.7|1955.7|24
1624837490000|2021-06-27 23:44:50|1965.99|1955.99|1966.12|1956.12|1966.68|1956.68|1965.81|1955.81|28
1624837500000|2021-06-27 23:45:00|1966.14|1956.14|1967.88|1957.88|1968.08|1958.08|1965.87|1955.87|36
1624837510000|2021-06-27 23:45:10|1967.9|1957.9|1966.11|1956.11|1967.9|1957.9|1965.84|1955.84|33
1624837520000|2021-06-27 23:45:20|1966.09|1956.09|1965.25|1955.25|1966.37|1956.37|1965.25|1955.25|38
1624837530000|2021-06-27 23:45:30|1965.24|1955.24|1965.25|1955.25|1965.58|1955.58|1965.24|1955.24|28
1624837540000|2021-06-27 23:45:40|1965.26|1955.26|1964.76|1954.76|1965.72|1955.72|1964.49|1954.49|33
1624837550000|2021-06-27 23:45:50|1964.98|1954.98|1965.89|1955.89|1965.94|1955.94|1964.98|1954.98|36
1624837560000|2021-06-27 23:46:00|1966.1|1956.1|1967.53|1957.53|1967.53|1957.53|1966.1|1956.1|34
1624837570000|2021-06-27 23:46:10|1967.56|1957.56|1969.38|1959.38|1969.79|1959.79|1967.56|1957.56|36
1624837580000|2021-06-27 23:46:20|1969.26|1959.26|1967.71|1957.71|1969.26|1959.26|1967.43|1957.43|33
1624837590000|2021-06-27 23:46:30|1967.73|1957.73|1967.8|1957.8|1968.1|1958.1|1967.62|1957.62|25
1624837600000|2021-06-27 23:46:40|1967.75|1957.75|1967.59|1957.59|1967.87|1957.87|1967.59|1957.59|33
1624837610000|2021-06-27 23:46:50|1967.52|1957.52|1970.05|1960.05|1970.18|1960.18|1967.52|1957.52|36
1624837620000|2021-06-27 23:47:00|1970.14|1960.14|1970.23|1960.23|1971.57|1961.57|1970.13|1960.13|36
1624837630000|2021-06-27 23:47:10|1970.18|1960.18|1969.61|1959.61|1971.17|1961.17|1969.61|1959.61|37
1624837640000|2021-06-27 23:47:20|1969.59|1959.59|1971.27|1961.27|1971.52|1961.52|1969.32|1959.32|36
1624837650000|2021-06-27 23:47:30|1971.23|1961.23|1971.3|1961.3|1971.42|1961.42|1971|1961|28
1624837660000|2021-06-27 23:47:40|1971.25|1961.25|1970.31|1960.31|1971.25|1961.25|1970.25|1960.25|33
1624837670000|2021-06-27 23:47:50|1970.62|1960.62|1970.5|1960.5|1971.02|1961.02|1970.41|1960.41|29
1624837680000|2021-06-27 23:48:00|1970.49|1960.49|1970.06|1960.06|1970.67|1960.67|1970.05|1960.05|18
1624837690000|2021-06-27 23:48:10|1970.07|1960.07|1970.68|1960.68|1970.75|1960.75|1970.07|1960.07|26
1624837700000|2021-06-27 23:48:20|1970.69|1960.69|1971.63|1961.63|1971.63|1961.63|1970.63|1960.63|15
1624837710000|2021-06-27 23:48:30|1971.66|1961.66|1972.8|1962.8|1973.19|1963.19|1971.66|1961.66|37
1624837720000|2021-06-27 23:48:40|1973.05|1963.05|1973.24|1963.24|1974.09|1964.09|1972.89|1962.89|36
1624837730000|2021-06-27 23:48:50|1973.06|1963.06|1973.71|1963.71|1973.71|1963.71|1972.92|1962.92|36
1624837740000|2021-06-27 23:49:00|1973.73|1963.73|1974.67|1964.67|1975.07|1965.07|1973.72|1963.72|40
1624837750000|2021-06-27 23:49:10|1974.66|1964.66|1973.86|1963.86|1975.15|1965.15|1973.86|1963.86|39
1624837760000|2021-06-27 23:49:20|1973.82|1963.82|1973.25|1963.25|1974.25|1964.25|1973.25|1963.25|36
1624837770000|2021-06-27 23:49:30|1973.23|1963.23|1972.34|1962.34|1973.61|1963.61|1972.34|1962.34|32
1624837780000|2021-06-27 23:49:40|1972.33|1962.33|1971.36|1961.36|1972.33|1962.33|1971.36|1961.36|33
1624837790000|2021-06-27 23:49:50|1971.24|1961.24|1971.3|1961.3|1971.74|1961.74|1971.24|1961.24|33
1624837800000|2021-06-27 23:50:00|1971.31|1961.31|1970.64|1960.64|1971.64|1961.64|1970.42|1960.42|35
1624837810000|2021-06-27 23:50:10|1970.62|1960.62|1970.36|1960.36|1970.7|1960.7|1970.36|1960.36|23
1624837820000|2021-06-27 23:50:20|1970.35|1960.35|1970.24|1960.24|1970.78|1960.78|1970.02|1960.02|33
1624837830000|2021-06-27 23:50:30|1970.21|1960.21|1970.67|1960.67|1970.77|1960.77|1969.94|1959.94|29
1624837840000|2021-06-27 23:50:40|1970.76|1960.76|1972.79|1962.79|1973.66|1963.66|1970.36|1960.36|36
1624837850000|2021-06-27 23:50:50|1972.66|1962.66|1973.23|1963.23|1973.24|1963.24|1972.61|1962.61|32
1624837860000|2021-06-27 23:51:00|1973.17|1963.17|1973.7|1963.7|1973.7|1963.7|1972.45|1962.45|36
1624837870000|2021-06-27 23:51:10|1973.69|1963.69|1973.95|1963.95|1974.18|1964.18|1973.55|1963.55|32
1624837880000|2021-06-27 23:51:20|1973.94|1963.94|1974.11|1964.11|1974.24|1964.24|1973.34|1963.34|35
1624837890000|2021-06-27 23:51:30|1974.13|1964.13|1975.7|1965.7|1975.82|1965.82|1973.85|1963.85|36
1624837900000|2021-06-27 23:51:40|1975.58|1965.58|1975.68|1965.68|1975.93|1965.93|1975.08|1965.08|39
1624837910000|2021-06-27 23:51:50|1975.41|1965.41|1975.77|1965.77|1976.04|1966.04|1975.18|1965.18|38
1624837920000|2021-06-27 23:52:00|1975.78|1965.78|1976.38|1966.38|1976.53|1966.53|1975.57|1965.57|40
1624837930000|2021-06-27 23:52:10|1976.57|1966.57|1976.75|1966.75|1977.35|1967.35|1976.28|1966.28|32
1624837940000|2021-06-27 23:52:20|1976.73|1966.73|1976.32|1966.32|1976.91|1966.91|1975.93|1965.93|38
1624837950000|2021-06-27 23:52:30|1976.2|1966.2|1976.26|1966.26|1976.26|1966.26|1975.82|1965.82|39
1624837960000|2021-06-27 23:52:40|1975.85|1965.85|1975.89|1965.89|1976.43|1966.43|1975.7|1965.7|38
1624837970000|2021-06-27 23:52:50|1975.92|1965.92|1978.17|1968.17|1978.26|1968.26|1975.73|1965.73|34
1624837980000|2021-06-27 23:53:00|1978.18|1968.18|1978.55|1968.55|1978.79|1968.79|1978.18|1968.18|35
1624837990000|2021-06-27 23:53:10|1978.68|1968.68|1978.53|1968.53|1979.26|1969.26|1978.43|1968.43|35
1624838000000|2021-06-27 23:53:20|1978.47|1968.47|1979.22|1969.22|1979.31|1969.31|1978.19|1968.19|29
1624838010000|2021-06-27 23:53:30|1979.28|1969.28|1978.72|1968.72|1979.39|1969.39|1978.56|1968.56|27
1624838020000|2021-06-27 23:53:40|1978.65|1968.65|1979.34|1969.34|1979.39|1969.39|1978.64|1968.64|22
1624838030000|2021-06-27 23:53:50|1979.39|1969.39|1982.5|1972.5|1982.5|1972.5|1979.39|1969.39|24
1624838040000|2021-06-27 23:54:00|1982.87|1972.87|1982.34|1972.34|1983.93|1973.93|1981.56|1971.56|39
1624838050000|2021-06-27 23:54:10|1982.15|1972.15|1982.73|1972.73|1983.71|1973.71|1982.15|1972.15|37
1624838060000|2021-06-27 23:54:20|1982.7|1972.7|1983.45|1973.45|1983.64|1973.64|1982.43|1972.43|23
1624838070000|2021-06-27 23:54:30|1983.28|1973.28|1983.25|1973.25|1984.08|1974.08|1983.25|1973.25|37
1624838080000|2021-06-27 23:54:40|1983.24|1973.24|1984|1974|1984.4|1974.4|1983.1|1973.1|36
1624838090000|2021-06-27 23:54:50|1983.92|1973.92|1986.53|1976.53|1986.99|1976.99|1983.86|1973.86|38
1624838100000|2021-06-27 23:55:00|1986.47|1976.47|1987.29|1977.29|1989.48|1979.48|1986.42|1976.42|37
1624838110000|2021-06-27 23:55:10|1987.53|1977.53|1985.15|1975.15|1987.53|1977.53|1985.15|1975.15|38
1624838120000|2021-06-27 23:55:20|1985.23|1975.23|1985.02|1975.02|1985.62|1975.62|1984.82|1974.82|36
1624838130000|2021-06-27 23:55:30|1984.97|1974.97|1983.52|1973.52|1985.42|1975.42|1983.52|1973.52|38
1624838140000|2021-06-27 23:55:40|1983.85|1973.85|1985.58|1975.58|1986.05|1976.05|1983.85|1973.85|34
1624838150000|2021-06-27 23:55:50|1985.56|1975.56|1984.02|1974.02|1985.86|1975.86|1984|1974|39
1624838160000|2021-06-27 23:56:00|1983.99|1973.99|1983.08|1973.08|1984.19|1974.19|1982.84|1972.84|35
1624838170000|2021-06-27 23:56:10|1982.89|1972.89|1981.83|1971.83|1983.15|1973.15|1981.53|1971.53|36
1624838180000|2021-06-27 23:56:20|1981.87|1971.87|1981.71|1971.71|1981.96|1971.96|1981.63|1971.63|24
1624838190000|2021-06-27 23:56:30|1981.63|1971.63|1980.41|1970.41|1981.66|1971.66|1979.87|1969.87|31
1624838200000|2021-06-27 23:56:40|1980.36|1970.36|1981.41|1971.41|1981.67|1971.67|1979.97|1969.97|29
1624838210000|2021-06-27 23:56:50|1981.4|1971.4|1981.56|1971.56|1981.57|1971.57|1981.02|1971.02|29
1624838220000|2021-06-27 23:57:00|1981.53|1971.53|1981.24|1971.24|1981.65|1971.65|1981.24|1971.24|13
1624838230000|2021-06-27 23:57:10|1980.96|1970.96|1980.32|1970.32|1980.96|1970.96|1980.1|1970.1|24
1624838240000|2021-06-27 23:57:20|1980.21|1970.21|1980.33|1970.33|1980.93|1970.93|1980|1970|37
1624838250000|2021-06-27 23:57:30|1980.32|1970.32|1980.59|1970.59|1981.07|1971.07|1980.28|1970.28|36
1624838260000|2021-06-27 23:57:40|1980.45|1970.45|1980.74|1970.74|1981.49|1971.49|1980.35|1970.35|34
1624838270000|2021-06-27 23:57:50|1980.64|1970.64|1981.03|1971.03|1981.16|1971.16|1980.37|1970.37|34
1624838280000|2021-06-27 23:58:00|1981|1971|1980.24|1970.24|1981.06|1971.06|1980.06|1970.06|32
1624838290000|2021-06-27 23:58:10|1980.33|1970.33|1980.57|1970.57|1980.79|1970.79|1980.05|1970.05|35
1624838300000|2021-06-27 23:58:20|1980.56|1970.56|1982.5|1972.5|1982.86|1972.86|1980.54|1970.54|34
1624838310000|2021-06-27 23:58:30|1982.49|1972.49|1982.41|1972.41|1982.54|1972.54|1981.73|1971.73|30
1624838320000|2021-06-27 23:58:40|1982.72|1972.72|1982.9|1972.9|1982.95|1972.95|1982.72|1972.72|16
1624838330000|2021-06-27 23:58:50|1982.91|1972.91|1983.19|1973.19|1983.72|1973.72|1982.91|1972.91|14
1624838340000|2021-06-27 23:59:00|1983.04|1973.04|1983.47|1973.47|1983.58|1973.58|1983.02|1973.02|12
1624838350000|2021-06-27 23:59:10|1983.05|1973.05|1984.8|1974.8|1985.55|1975.55|1982.95|1972.95|34
1624838360000|2021-06-27 23:59:20|1984.72|1974.72|1985.7|1975.7|1986.44|1976.44|1984.48|1974.48|33
1624838370000|2021-06-27 23:59:30|1985.75|1975.75|1986.36|1976.36|1988.41|1978.41|1985.75|1975.75|30
1624838380000|2021-06-27 23:59:40|1986.22|1976.22|1987.19|1977.19|1987.31|1977.31|1985.72|1975.72|38
1624838390000|2021-06-27 23:59:50|1987.21|1977.21|1988.33|1978.33|1988.85|1978.85|1986.79|1976.79|35
1624838400000|2021-06-28 00:00:00|1988.3|1978.3|1990.68|1980.68|1990.68|1980.68|1987.96|1977.96|37
1624838410000|2021-06-28 00:00:10|1991|1981|1988.05|1978.05|1992.25|1982.25|1988.05|1978.05|39
1624838420000|2021-06-28 00:00:20|1988.1|1978.1|1985.2|1975.2|1988.1|1978.1|1985.13|1975.13|36
1624838430000|2021-06-28 00:00:30|1985.23|1975.23|1984.81|1974.81|1985.64|1975.64|1984.31|1974.31|37
1624838440000|2021-06-28 00:00:40|1984.82|1974.82|1984.56|1974.56|1985.25|1975.25|1983.85|1973.85|36
1624838450000|2021-06-28 00:00:50|1980.15|1970.15|1978.1|1968.1|1980.7|1970.7|1978.1|1968.1|38
1624838460000|2021-06-28 00:01:00|1978.08|1968.08|1980.16|1970.16|1980.23|1970.23|1977.97|1967.97|36
1624838470000|2021-06-28 00:01:10|1980.2|1970.2|1982.75|1972.75|1982.75|1972.75|1980.05|1970.05|35
1624838480000|2021-06-28 00:01:20|1982.49|1972.49|1984.34|1974.34|1984.61|1974.61|1982.49|1972.49|37
1624838490000|2021-06-28 00:01:30|1984.25|1974.25|1982.74|1972.74|1984.45|1974.45|1982.74|1972.74|37
1624838500000|2021-06-28 00:01:40|1982.51|1972.51|1979.76|1969.76|1983.57|1973.57|1979.72|1969.72|38
1624838510000|2021-06-28 00:01:50|1979.7|1969.7|1982.63|1972.63|1984.76|1974.76|1979.56|1969.56|36
1624838520000|2021-06-28 00:02:00|1982.52|1972.52|1985.12|1975.12|1985.61|1975.61|1980.93|1970.93|39
1624838530000|2021-06-28 00:02:10|1985.22|1975.22|1991.46|1981.46|1991.54|1981.54|1985.22|1975.22|36
1624838540000|2021-06-28 00:02:20|1992.65|1982.65|1993.54|1983.54|1993.54|1983.54|1989.46|1979.46|38
1624838550000|2021-06-28 00:02:30|1993.83|1983.83|1993.67|1983.67|1995.15|1985.15|1993.23|1983.23|33
1624838560000|2021-06-28 00:02:40|1993.87|1983.87|1996.23|1986.23|1996.33|1986.33|1992.91|1982.91|38
1624838570000|2021-06-28 00:02:50|1996.2|1986.2|1996.92|1986.92|1997.04|1987.04|1995.67|1985.67|34
1624838580000|2021-06-28 00:03:00|1996.91|1986.91|1993.27|1983.27|1996.91|1986.91|1993.27|1983.27|40
1624838590000|2021-06-28 00:03:10|1993.12|1983.12|1994.34|1984.34|1995.26|1985.26|1993.12|1983.12|38
1624838600000|2021-06-28 00:03:20|1994.35|1984.35|1994.26|1984.26|1995.15|1985.15|1994.26|1984.26|31
1624838610000|2021-06-28 00:03:30|1994.27|1984.27|1994.44|1984.44|1995.05|1985.05|1993.55|1983.55|38
1624838620000|2021-06-28 00:03:40|1994.67|1984.67|1992.41|1982.41|1994.9|1984.9|1992.41|1982.41|37
1624838630000|2021-06-28 00:03:50|1991.76|1981.76|1990.16|1980.16|1992.5|1982.5|1989.53|1979.53|40
1624838640000|2021-06-28 00:04:00|1989.91|1979.91|1991.5|1981.5|1991.51|1981.51|1989.3|1979.3|39
1624838650000|2021-06-28 00:04:10|1991.57|1981.57|1990.3|1980.3|1992.46|1982.46|1990.3|1980.3|38
1624838660000|2021-06-28 00:04:20|1990.35|1980.35|1992.08|1982.08|1992.52|1982.52|1990.32|1980.32|38
1624838670000|2021-06-28 00:04:30|1991.6|1981.6|1991.66|1981.66|1991.66|1981.66|1991.02|1981.02|30
1624838680000|2021-06-28 00:04:40|1991.42|1981.42|1991.82|1981.82|1992.01|1982.01|1991.38|1981.38|37
1624838690000|2021-06-28 00:04:50|1991.68|1981.68|1990.73|1980.73|1991.86|1981.86|1990.72|1980.72|34
1624838700000|2021-06-28 00:05:00|1990.74|1980.74|1988.55|1978.55|1990.75|1980.75|1988.55|1978.55|34
1624838710000|2021-06-28 00:05:10|1988.53|1978.53|1986.44|1976.44|1988.53|1978.53|1986.08|1976.08|36
1624838720000|2021-06-28 00:05:20|1986.28|1976.28|1985.59|1975.59|1986.51|1976.51|1985.59|1975.59|37
1624838730000|2021-06-28 00:05:30|1985.54|1975.54|1984.71|1974.71|1985.8|1975.8|1984.47|1974.47|37
1624838740000|2021-06-28 00:05:40|1984.62|1974.62|1982.17|1972.17|1984.62|1974.62|1982.17|1972.17|37
1624838750000|2021-06-28 00:05:50|1982.16|1972.16|1982.31|1972.31|1982.79|1972.79|1982.04|1972.04|36
1624838760000|2021-06-28 00:06:00|1982.2|1972.2|1981.21|1971.21|1982.37|1972.37|1981.09|1971.09|33
1624838770000|2021-06-28 00:06:10|1981.18|1971.18|1981.04|1971.04|1981.28|1971.28|1980.26|1970.26|38
1624838780000|2021-06-28 00:06:20|1981.03|1971.03|1979.86|1969.86|1982.19|1972.19|1979.86|1969.86|39
1624838790000|2021-06-28 00:06:30|1979.84|1969.84|1980.17|1970.17|1980.17|1970.17|1978.86|1968.86|34
1624838800000|2021-06-28 00:06:40|1980.25|1970.25|1980.15|1970.15|1980.91|1970.91|1979.8|1969.8|35
1624838810000|2021-06-28 00:06:50|1980.48|1970.48|1979.53|1969.53|1980.66|1970.66|1979.45|1969.45|37
1624838820000|2021-06-28 00:07:00|1979.56|1969.56|1978.99|1968.99|1979.85|1969.85|1978.96|1968.96|30
1624838830000|2021-06-28 00:07:10|1978.86|1968.86|1978.26|1968.26|1979.09|1969.09|1977.89|1967.89|30
1624838840000|2021-06-28 00:07:20|1978.2|1968.2|1981.63|1971.63|1982.13|1972.13|1978.08|1968.08|37
1624838850000|2021-06-28 00:07:30|1981.37|1971.37|1983.03|1973.03|1983.03|1973.03|1981.37|1971.37|33
1624838860000|2021-06-28 00:07:40|1983.07|1973.07|1982.11|1972.11|1983.64|1973.64|1981.76|1971.76|36
1624838870000|2021-06-28 00:07:50|1982.38|1972.38|1981.38|1971.38|1982.51|1972.51|1981.1|1971.1|37
1624838880000|2021-06-28 00:08:00|1981.29|1971.29|1981.04|1971.04|1981.48|1971.48|1980.99|1970.99|19
1624838890000|2021-06-28 00:08:10|1981.06|1971.06|1980.87|1970.87|1981.18|1971.18|1980.85|1970.85|19
1624838900000|2021-06-28 00:08:20|1980.85|1970.85|1981.17|1971.17|1981.32|1971.32|1980.85|1970.85|22
1624838910000|2021-06-28 00:08:30|1981.2|1971.2|1984.4|1974.4|1984.47|1974.47|1981.2|1971.2|30
1624838920000|2021-06-28 00:08:40|1983.78|1973.78|1984.34|1974.34|1984.34|1974.34|1982.28|1972.28|31
1624838930000|2021-06-28 00:08:50|1984.26|1974.26|1982.04|1972.04|1984.26|1974.26|1982.03|1972.03|32
1624838940000|2021-06-28 00:09:00|1981.94|1971.94|1982.41|1972.41|1982.81|1972.81|1981.94|1971.94|36
1624838950000|2021-06-28 00:09:10|1982.21|1972.21|1981.6|1971.6|1982.33|1972.33|1981.6|1971.6|24
1624838960000|2021-06-28 00:09:20|1981.59|1971.59|1982.58|1972.58|1982.63|1972.63|1981.59|1971.59|25
1624838970000|2021-06-28 00:09:30|1982.56|1972.56|1982.05|1972.05|1982.56|1972.56|1981.63|1971.63|27
1624838980000|2021-06-28 00:09:40|1981.99|1971.99|1982.09|1972.09|1982.1|1972.1|1981.52|1971.52|27
1624838990000|2021-06-28 00:09:50|1982.02|1972.02|1981.52|1971.52|1982.02|1972.02|1981.39|1971.39|25
1624839000000|2021-06-28 00:10:00|1981.63|1971.63|1981.91|1971.91|1981.91|1971.91|1981.51|1971.51|21
1624839010000|2021-06-28 00:10:10|1981.87|1971.87|1984.54|1974.54|1985.06|1975.06|1981.87|1971.87|37
1624839020000|2021-06-28 00:10:20|1984.5|1974.5|1987.33|1977.33|1988.2|1978.2|1984.38|1974.38|38
1624839030000|2021-06-28 00:10:30|1987.32|1977.32|1987.87|1977.87|1988.05|1978.05|1986.47|1976.47|38
1624839040000|2021-06-28 00:10:40|1988.07|1978.07|1985.71|1975.71|1988.07|1978.07|1985.7|1975.7|37
1624839050000|2021-06-28 00:10:50|1985.67|1975.67|1985.01|1975.01|1985.83|1975.83|1984.98|1974.98|28
1624839060000|2021-06-28 00:11:00|1984.97|1974.97|1983|1973|1985.01|1975.01|1983|1973|37
1624839070000|2021-06-28 00:11:10|1982.9|1972.9|1982.85|1972.85|1983.47|1973.47|1982.85|1972.85|28
1624839080000|2021-06-28 00:11:20|1982.22|1972.22|1981.42|1971.42|1982.36|1972.36|1981.42|1971.42|22
1624839090000|2021-06-28 00:11:30|1981.56|1971.56|1982.78|1972.78|1982.78|1972.78|1980.36|1970.36|34
1624839100000|2021-06-28 00:11:40|1982.62|1972.62|1980.26|1970.26|1982.62|1972.62|1980.26|1970.26|36
1624839110000|2021-06-28 00:11:50|1980.15|1970.15|1980.78|1970.78|1980.78|1970.78|1980.15|1970.15|29
1624839120000|2021-06-28 00:12:00|1980.79|1970.79|1981.07|1971.07|1981.11|1971.11|1980.33|1970.33|33
1624839130000|2021-06-28 00:12:10|1981.02|1971.02|1981.95|1971.95|1982.15|1972.15|1980.39|1970.39|33
1624839140000|2021-06-28 00:12:20|1981.8|1971.8|1982.39|1972.39|1982.59|1972.59|1981.59|1971.59|27
1624839150000|2021-06-28 00:12:30|1982.54|1972.54|1982.55|1972.55|1982.76|1972.76|1982.34|1972.34|37
1624839160000|2021-06-28 00:12:40|1982.42|1972.42|1983.02|1973.02|1983.02|1973.02|1982.29|1972.29|31
1624839170000|2021-06-28 00:12:50|1983.1|1973.1|1981.97|1971.97|1983.1|1973.1|1981.97|1971.97|19
1624839180000|2021-06-28 00:13:00|1982.11|1972.11|1981.44|1971.44|1982.11|1972.11|1981.11|1971.11|27
1624839190000|2021-06-28 00:13:10|1981.33|1971.33|1980.6|1970.6|1981.39|1971.39|1980.58|1970.58|32
1624839200000|2021-06-28 00:13:20|1980.65|1970.65|1980.44|1970.44|1980.78|1970.78|1980.42|1970.42|30
1624839210000|2021-06-28 00:13:30|1980.59|1970.59|1979.72|1969.72|1980.68|1970.68|1979.67|1969.67|24
1624839220000|2021-06-28 00:13:40|1979.69|1969.69|1979.07|1969.07|1980.01|1970.01|1979.07|1969.07|29
1624839230000|2021-06-28 00:13:50|1979.08|1969.08|1979.94|1969.94|1979.94|1969.94|1978.88|1968.88|36
1624839240000|2021-06-28 00:14:00|1979.81|1969.81|1980.02|1970.02|1981.53|1971.53|1979.64|1969.64|37
1624839250000|2021-06-28 00:14:10|1979.85|1969.85|1978.38|1968.38|1979.88|1969.88|1978.38|1968.38|31
1624839260000|2021-06-28 00:14:20|1978.35|1968.35|1977.97|1967.97|1978.66|1968.66|1977.78|1967.78|34
1624839270000|2021-06-28 00:14:30|1977.99|1967.99|1978.89|1968.89|1978.89|1968.89|1977.61|1967.61|36
1624839280000|2021-06-28 00:14:40|1978.68|1968.68|1978.66|1968.66|1978.7|1968.7|1977.89|1967.89|38
1624839290000|2021-06-28 00:14:50|1978.51|1968.51|1978.11|1968.11|1978.76|1968.76|1977.56|1967.56|32
1624839300000|2021-06-28 00:15:00|1977.9|1967.9|1979.87|1969.87|1980.06|1970.06|1977.68|1967.68|33
1624839310000|2021-06-28 00:15:10|1980.01|1970.01|1980.22|1970.22|1980.39|1970.39|1979.81|1969.81|34
1624839320000|2021-06-28 00:15:20|1980.21|1970.21|1978.07|1968.07|1980.21|1970.21|1978.04|1968.04|22
1624839330000|2021-06-28 00:15:30|1978.16|1968.16|1977.18|1967.18|1978.29|1968.29|1977.15|1967.15|34
1624839340000|2021-06-28 00:15:40|1976.95|1966.95|1975.49|1965.49|1976.95|1966.95|1975.49|1965.49|32
1624839350000|2021-06-28 00:15:50|1975.71|1965.71|1974.29|1964.29|1975.98|1965.98|1974.13|1964.13|31
1624839360000|2021-06-28 00:16:00|1974.27|1964.27|1974.72|1964.72|1975.04|1965.04|1974.07|1964.07|32
1624839370000|2021-06-28 00:16:10|1974.73|1964.73|1973.25|1963.25|1976.36|1966.36|1973.21|1963.21|34
1624839380000|2021-06-28 00:16:20|1973.24|1963.24|1973.06|1963.06|1973.59|1963.59|1972.71|1962.71|31
1624839390000|2021-06-28 00:16:30|1973.05|1963.05|1972.85|1962.85|1973.53|1963.53|1972.6|1962.6|32
1624839400000|2021-06-28 00:16:40|1972.76|1962.76|1973|1963|1973.18|1963.18|1972.27|1962.27|39
1624839410000|2021-06-28 00:16:50|1973.17|1963.17|1972.42|1962.42|1973.25|1963.25|1972.23|1962.23|32
1624839420000|2021-06-28 00:17:00|1972.47|1962.47|1971.83|1961.83|1972.64|1962.64|1971.63|1961.63|32
1624839430000|2021-06-28 00:17:10|1971.81|1961.81|1972.76|1962.76|1972.85|1962.85|1971.63|1961.63|33
1624839440000|2021-06-28 00:17:20|1972.82|1962.82|1971.79|1961.79|1973|1963|1971.79|1961.79|33
1624839450000|2021-06-28 00:17:30|1972|1962|1971.26|1961.26|1972.26|1962.26|1970.73|1960.73|37
1624839460000|2021-06-28 00:17:40|1971.24|1961.24|1970.65|1960.65|1971.34|1961.34|1970.61|1960.61|31
1624839470000|2021-06-28 00:17:50|1970.63|1960.63|1970.08|1960.08|1970.85|1960.85|1970.08|1960.08|24
1624839480000|2021-06-28 00:18:00|1969.92|1959.92|1970.8|1960.8|1970.87|1960.87|1969.92|1959.92|21
1624839490000|2021-06-28 00:18:10|1970.69|1960.69|1970.46|1960.46|1970.72|1960.72|1970.44|1960.44|17
1624839500000|2021-06-28 00:18:20|1970.33|1960.33|1971.22|1961.22|1971.22|1961.22|1970.1|1960.1|25
1624839510000|2021-06-28 00:18:30|1971.29|1961.29|1970.57|1960.57|1971.43|1961.43|1970.47|1960.47|29
1624839520000|2021-06-28 00:18:40|1970.53|1960.53|1970.66|1960.66|1970.77|1960.77|1970.44|1960.44|25
1624839530000|2021-06-28 00:18:50|1970.84|1960.84|1970.91|1960.91|1970.98|1960.98|1970.7|1960.7|21
1624839540000|2021-06-28 00:19:00|1970.88|1960.88|1970.85|1960.85|1971.13|1961.13|1970.65|1960.65|24
1624839550000|2021-06-28 00:19:10|1970.81|1960.81|1970.68|1960.68|1970.86|1960.86|1970.41|1960.41|24
1624839560000|2021-06-28 00:19:20|1970.73|1960.73|1971.83|1961.83|1971.84|1961.84|1970.6|1960.6|19
1624839570000|2021-06-28 00:19:30|1971.76|1961.76|1972.92|1962.92|1972.92|1962.92|1971.76|1961.76|37
1624839580000|2021-06-28 00:19:40|1973.05|1963.05|1973.17|1963.17|1973.54|1963.54|1973.02|1963.02|32
1624839590000|2021-06-28 00:19:50|1973.3|1963.3|1972.99|1962.99|1973.3|1963.3|1972.76|1962.76|27
1624839600000|2021-06-28 00:20:00|1972.89|1962.89|1971.41|1961.41|1972.92|1962.92|1971.15|1961.15|33
1624839610000|2021-06-28 00:20:10|1971.45|1961.45|1971.56|1961.56|1971.84|1961.84|1971.1|1961.1|26
1624839620000|2021-06-28 00:20:20|1971.62|1961.62|1971.66|1961.66|1971.66|1961.66|1971.27|1961.27|24
1624839630000|2021-06-28 00:20:30|1971.57|1961.57|1971.54|1961.54|1971.67|1961.67|1971.48|1961.48|16
1624839640000|2021-06-28 00:20:40|1971.5|1961.5|1970.77|1960.77|1971.59|1961.59|1970.62|1960.62|28
1624839650000|2021-06-28 00:20:50|1970.64|1960.64|1970.52|1960.52|1970.8|1960.8|1970.21|1960.21|35
1624839660000|2021-06-28 00:21:00|1970.57|1960.57|1970.25|1960.25|1970.8|1960.8|1970.13|1960.13|29
1624839670000|2021-06-28 00:21:10|1970.18|1960.18|1970.6|1960.6|1970.8|1960.8|1970.11|1960.11|31
1624839680000|2021-06-28 00:21:20|1970.66|1960.66|1970.98|1960.98|1971.14|1961.14|1970.27|1960.27|30
1624839690000|2021-06-28 00:21:30|1971.14|1961.14|1972.31|1962.31|1972.41|1962.41|1970.98|1960.98|35
1624839700000|2021-06-28 00:21:40|1972.27|1962.27|1970.38|1960.38|1972.36|1962.36|1970.38|1960.38|29
1624839710000|2021-06-28 00:21:50|1970.59|1960.59|1970.46|1960.46|1970.63|1960.63|1970.35|1960.35|15
1624839720000|2021-06-28 00:22:00|1970.5|1960.5|1970.72|1960.72|1971.05|1961.05|1970.48|1960.48|14
1624839730000|2021-06-28 00:22:10|1970.73|1960.73|1970.87|1960.87|1970.87|1960.87|1970.73|1960.73|9
1624839740000|2021-06-28 00:22:20|1970.9|1960.9|1971|1961|1971.06|1961.06|1970.89|1960.89|13
1624839750000|2021-06-28 00:22:30|1971.01|1961.01|1970.83|1960.83|1971.01|1961.01|1970.75|1960.75|12
1624839760000|2021-06-28 00:22:40|1970.85|1960.85|1970.99|1960.99|1971|1961|1970.85|1960.85|12
1624839770000|2021-06-28 00:22:50|1970.92|1960.92|1971.03|1961.03|1971.03|1961.03|1970.92|1960.92|3
1624839780000|2021-06-28 00:23:00|1971.08|1961.08|1972.16|1962.16|1972.16|1962.16|1970.87|1960.87|26
1624839790000|2021-06-28 00:23:10|1972.36|1962.36|1972.37|1962.37|1973.12|1963.12|1972.29|1962.29|23
1624839800000|2021-06-28 00:23:20|1972.41|1962.41|1974.05|1964.05|1974.06|1964.06|1972.41|1962.41|29
1624839810000|2021-06-28 00:23:30|1974.01|1964.01|1974.81|1964.81|1974.84|1964.84|1973.65|1963.65|24
1624839820000|2021-06-28 00:23:40|1974.52|1964.52|1974.63|1964.63|1974.66|1964.66|1973.93|1963.93|34
1624839830000|2021-06-28 00:23:50|1974.6|1964.6|1974.97|1964.97|1975.03|1965.03|1974.31|1964.31|26
1624839840000|2021-06-28 00:24:00|1974.98|1964.98|1974.64|1964.64|1974.98|1964.98|1974.46|1964.46|24
1624839850000|2021-06-28 00:24:10|1974.65|1964.65|1974.86|1964.86|1974.86|1964.86|1974.41|1964.41|22
1624839860000|2021-06-28 00:24:20|1974.87|1964.87|1974.83|1964.83|1975.51|1965.51|1974.79|1964.79|16
1624839870000|2021-06-28 00:24:30|1974.91|1964.91|1975.37|1965.37|1975.37|1965.37|1974.91|1964.91|4
1624839880000|2021-06-28 00:24:40|1975.35|1965.35|1975.03|1965.03|1975.35|1965.35|1975.03|1965.03|18
1624839890000|2021-06-28 00:24:50|1975.11|1965.11|1975.87|1965.87|1975.87|1965.87|1975.11|1965.11|17
1624839900000|2021-06-28 00:25:00|1975.85|1965.85|1978.31|1968.31|1978.49|1968.49|1975.73|1965.73|32
1624839910000|2021-06-28 00:25:10|1978.29|1968.29|1979.16|1969.16|1979.5|1969.5|1978.29|1968.29|35
1624839920000|2021-06-28 00:25:20|1979.21|1969.21|1979.97|1969.97|1979.97|1969.97|1978.71|1968.71|38
1624839930000|2021-06-28 00:25:30|1979.99|1969.99|1980.51|1970.51|1980.86|1970.86|1979.88|1969.88|22
1624839940000|2021-06-28 00:25:40|1980.47|1970.47|1981.89|1971.89|1981.89|1971.89|1980.46|1970.46|17
1624839950000|2021-06-28 00:25:50|1982.15|1972.15|1981.42|1971.42|1982.52|1972.52|1981.35|1971.35|28
1624839960000|2021-06-28 00:26:00|1981.54|1971.54|1982.32|1972.32|1982.6|1972.6|1981.54|1971.54|20
1624839970000|2021-06-28 00:26:10|1982.27|1972.27|1981.34|1971.34|1982.27|1972.27|1981.33|1971.33|21
1624839980000|2021-06-28 00:26:20|1981.33|1971.33|1981.64|1971.64|1981.64|1971.64|1980.81|1970.81|25
1624839990000|2021-06-28 00:26:30|1981.65|1971.65|1981.39|1971.39|1981.78|1971.78|1981.27|1971.27|21
1624840000000|2021-06-28 00:26:40|1981.43|1971.43|1980.74|1970.74|1981.68|1971.68|1980.74|1970.74|27
1624840010000|2021-06-28 00:26:50|1980.78|1970.78|1979.86|1969.86|1980.9|1970.9|1979.51|1969.51|29
1624840020000|2021-06-28 00:27:00|1979.67|1969.67|1978.77|1968.77|1979.67|1969.67|1978.68|1968.68|30
1624840030000|2021-06-28 00:27:10|1978.81|1968.81|1978.55|1968.55|1979.72|1969.72|1978.52|1968.52|35
1624840040000|2021-06-28 00:27:20|1978.6|1968.6|1979.48|1969.48|1979.51|1969.51|1978.4|1968.4|26
1624840050000|2021-06-28 00:27:30|1979.34|1969.34|1979.4|1969.4|1979.56|1969.56|1979.3|1969.3|32
1624840060000|2021-06-28 00:27:40|1979.35|1969.35|1979.45|1969.45|1979.51|1969.51|1978.6|1968.6|31
1624840070000|2021-06-28 00:27:50|1979.4|1969.4|1978.75|1968.75|1979.43|1969.43|1978.47|1968.47|34
1624840080000|2021-06-28 00:28:00|1978.82|1968.82|1983.73|1973.73|1983.88|1973.88|1978.57|1968.57|35
1624840090000|2021-06-28 00:28:10|1983.74|1973.74|1984.42|1974.42|1984.54|1974.54|1983.71|1973.71|31
1624840100000|2021-06-28 00:28:20|1984.32|1974.32|1984.04|1974.04|1984.38|1974.38|1983.2|1973.2|33
1624840110000|2021-06-28 00:28:30|1983.98|1973.98|1984.14|1974.14|1984.28|1974.28|1983.51|1973.51|33
1624840120000|2021-06-28 00:28:40|1983.91|1973.91|1984.48|1974.48|1985.63|1975.63|1983.3|1973.3|39
1624840130000|2021-06-28 00:28:50|1984.67|1974.67|1986.44|1976.44|1986.51|1976.51|1984.59|1974.59|40
1624840140000|2021-06-28 00:29:00|1986.38|1976.38|1987.8|1977.8|1988.42|1978.42|1986.38|1976.38|37
1624840150000|2021-06-28 00:29:10|1987.95|1977.95|1985.75|1975.75|1988.46|1978.46|1985.51|1975.51|31
1624840160000|2021-06-28 00:29:20|1985.2|1975.2|1985.03|1975.03|1985.86|1975.86|1984.55|1974.55|37
1624840170000|2021-06-28 00:29:30|1984.18|1974.18|1983.81|1973.81|1985.18|1975.18|1983.78|1973.78|37
1624840180000|2021-06-28 00:29:40|1983.76|1973.76|1983.72|1973.72|1983.84|1973.84|1982.73|1972.73|35
1624840190000|2021-06-28 00:29:50|1983.71|1973.71|1982.98|1972.98|1983.93|1973.93|1982.98|1972.98|28
1624840200000|2021-06-28 00:30:00|1982.92|1972.92|1982.96|1972.96|1983.61|1973.61|1982.76|1972.76|29
1624840210000|2021-06-28 00:30:10|1983|1973|1985.7|1975.7|1985.7|1975.7|1983|1973|27
1624840220000|2021-06-28 00:30:20|1985.58|1975.58|1985.63|1975.63|1985.63|1975.63|1985.35|1975.35|21
1624840230000|2021-06-28 00:30:30|1985.65|1975.65|1984.44|1974.44|1985.69|1975.69|1984.44|1974.44|26
1624840240000|2021-06-28 00:30:40|1984.39|1974.39|1983.35|1973.35|1984.39|1974.39|1982.75|1972.75|22
1624840250000|2021-06-28 00:30:50|1982.79|1972.79|1982.49|1972.49|1983.45|1973.45|1982.48|1972.48|30
1624840260000|2021-06-28 00:31:00|1982.46|1972.46|1979.95|1969.95|1982.46|1972.46|1979.9|1969.9|35
1624840270000|2021-06-28 00:31:10|1979.96|1969.96|1980.23|1970.23|1980.23|1970.23|1979.66|1969.66|35
1624840280000|2021-06-28 00:31:20|1980.26|1970.26|1982.04|1972.04|1982.07|1972.07|1980.26|1970.26|34
1624840290000|2021-06-28 00:31:30|1982.03|1972.03|1982.49|1972.49|1982.67|1972.67|1982.03|1972.03|30
1624840300000|2021-06-28 00:31:40|1982.51|1972.51|1982.03|1972.03|1982.87|1972.87|1982.03|1972.03|33
1624840310000|2021-06-28 00:31:50|1982.05|1972.05|1981.86|1971.86|1982.17|1972.17|1981.85|1971.85|25
1624840320000|2021-06-28 00:32:00|1981.93|1971.93|1981.74|1971.74|1982.12|1972.12|1981.74|1971.74|32
1624840330000|2021-06-28 00:32:10|1981.83|1971.83|1983.19|1973.19|1983.19|1973.19|1981.83|1971.83|24
1624840340000|2021-06-28 00:32:20|1983.24|1973.24|1983.58|1973.58|1984.63|1974.63|1983.24|1973.24|27
1624840350000|2021-06-28 00:32:30|1983.65|1973.65|1984.21|1974.21|1984.21|1974.21|1983.22|1973.22|26
1624840360000|2021-06-28 00:32:40|1984.22|1974.22|1984.37|1974.37|1984.37|1974.37|1983.95|1973.95|25
1624840370000|2021-06-28 00:32:50|1984.36|1974.36|1984.43|1974.43|1984.6|1974.6|1984.19|1974.19|20
1624840380000|2021-06-28 00:33:00|1984.19|1974.19|1984|1974|1984.75|1974.75|1984|1974|17
1624840390000|2021-06-28 00:33:10|1984.63|1974.63|1984.65|1974.65|1984.77|1974.77|1984.53|1974.53|15
1624840400000|2021-06-28 00:33:20|1984.55|1974.55|1984.68|1974.68|1984.77|1974.77|1984.55|1974.55|16
1624840410000|2021-06-28 00:33:30|1984.63|1974.63|1984.74|1974.74|1984.91|1974.91|1984.54|1974.54|17
1624840420000|2021-06-28 00:33:40|1984.84|1974.84|1984.74|1974.74|1984.84|1974.84|1984.71|1974.71|16
1624840430000|2021-06-28 00:33:50|1984.79|1974.79|1984.81|1974.81|1984.81|1974.81|1984.57|1974.57|18
1624840440000|2021-06-28 00:34:00|1984.82|1974.82|1987.9|1977.9|1988.35|1978.35|1984.82|1974.82|39
1624840450000|2021-06-28 00:34:10|1987.92|1977.92|1990.66|1980.66|1990.67|1980.67|1987.52|1977.52|33
1624840460000|2021-06-28 00:34:20|1990.58|1980.58|1990.26|1980.26|1990.58|1980.58|1989.77|1979.77|33
1624840470000|2021-06-28 00:34:30|1990.13|1980.13|1988.94|1978.94|1990.13|1980.13|1988.79|1978.79|30
1624840480000|2021-06-28 00:34:40|1989.1|1979.1|1990.45|1980.45|1990.47|1980.47|1989.1|1979.1|29
1624840490000|2021-06-28 00:34:50|1990.44|1980.44|1989.75|1979.75|1990.44|1980.44|1989.47|1979.47|28
1624840500000|2021-06-28 00:35:00|1989.68|1979.68|1990.33|1980.33|1991.35|1981.35|1989.42|1979.42|36
1624840510000|2021-06-28 00:35:10|1990.73|1980.73|1990.32|1980.32|1990.73|1980.73|1990.27|1980.27|27
1624840520000|2021-06-28 00:35:20|1990.33|1980.33|1990.3|1980.3|1990.34|1980.34|1990.2|1980.2|26
1624840530000|2021-06-28 00:35:30|1990.29|1980.29|1994.49|1984.49|1995|1985|1990.24|1980.24|31
1624840540000|2021-06-28 00:35:40|1994.27|1984.27|1994.33|1984.33|1994.75|1984.75|1993.49|1983.49|33
1624840550000|2021-06-28 00:35:50|1994.35|1984.35|1994.36|1984.36|1994.64|1984.64|1993.93|1983.93|29
1624840560000|2021-06-28 00:36:00|1994.39|1984.39|1994.71|1984.71|1995.17|1985.17|1994.21|1984.21|38
1624840570000|2021-06-28 00:36:10|1994.74|1984.74|1993.61|1983.61|1994.75|1984.75|1993.04|1983.04|28
1624840580000|2021-06-28 00:36:20|1993.17|1983.17|1990.25|1980.25|1993.49|1983.49|1990.25|1980.25|33
1624840590000|2021-06-28 00:36:30|1990.24|1980.24|1989.85|1979.85|1990.47|1980.47|1989.6|1979.6|33
1624840600000|2021-06-28 00:36:40|1989.86|1979.86|1990.76|1980.76|1990.78|1980.78|1989.55|1979.55|24
1624840610000|2021-06-28 00:36:50|1990.72|1980.72|1991.58|1981.58|1991.58|1981.58|1990.67|1980.67|27
1624840620000|2021-06-28 00:37:00|1991.79|1981.79|1992.56|1982.56|1992.66|1982.66|1991.44|1981.44|34
1624840630000|2021-06-28 00:37:10|1992.84|1982.84|1991.98|1981.98|1993.19|1983.19|1991.98|1981.98|27
1624840640000|2021-06-28 00:37:20|1991.77|1981.77|1991.23|1981.23|1992.12|1982.12|1991.23|1981.23|39
1624840650000|2021-06-28 00:37:30|1990.95|1980.95|1994.31|1984.31|1995.06|1985.06|1990.18|1980.18|36
1624840660000|2021-06-28 00:37:40|1994.39|1984.39|1995.37|1985.37|1995.37|1985.37|1994.22|1984.22|31
1624840670000|2021-06-28 00:37:50|1995.53|1985.53|1996.15|1986.15|1996.8|1986.8|1995.06|1985.06|36
1624840680000|2021-06-28 00:38:00|1995.08|1985.08|1994.22|1984.22|1995.55|1985.55|1994.22|1984.22|30
1624840690000|2021-06-28 00:38:10|1994.3|1984.3|1992.78|1982.78|1994.38|1984.38|1992.78|1982.78|27
1624840700000|2021-06-28 00:38:20|1992.69|1982.69|1993.38|1983.38|1993.97|1983.97|1992.43|1982.43|35
1624840710000|2021-06-28 00:38:30|1993.15|1983.15|1992.63|1982.63|1993.34|1983.34|1992.36|1982.36|29
1624840720000|2021-06-28 00:38:40|1992.61|1982.61|1992.1|1982.1|1992.66|1982.66|1991.63|1981.63|32
1624840730000|2021-06-28 00:38:50|1992.13|1982.13|1992.4|1982.4|1992.47|1982.47|1991.47|1981.47|35
1624840740000|2021-06-28 00:39:00|1992.46|1982.46|1993.59|1983.59|1993.59|1983.59|1992.17|1982.17|37
1624840750000|2021-06-28 00:39:10|1993.91|1983.91|1992.66|1982.66|1993.91|1983.91|1992.27|1982.27|31
1624840760000|2021-06-28 00:39:20|1992.65|1982.65|1993.13|1983.13|1993.15|1983.15|1991.75|1981.75|36
1624840770000|2021-06-28 00:39:30|1993.14|1983.14|1996.67|1986.67|1996.71|1986.71|1992.64|1982.64|38
1624840780000|2021-06-28 00:39:40|1996.66|1986.66|1997.7|1987.7|1997.7|1987.7|1995.21|1985.21|39
1624840790000|2021-06-28 00:39:50|1997.56|1987.56|2000.44|1990.44|2000.51|1990.51|1997.56|1987.56|39
1624840800000|2021-06-28 00:40:00|2000.6|1990.6|1999.58|1989.58|2001.1|1991.1|1998.86|1988.86|38
1624840810000|2021-06-28 00:40:10|1999.47|1989.47|1997.73|1987.73|1999.47|1989.47|1997.18|1987.18|37
1624840820000|2021-06-28 00:40:20|1997.8|1987.8|1999.83|1989.83|1999.83|1989.83|1996.83|1986.83|37
1624840830000|2021-06-28 00:40:30|1999.85|1989.85|2000.55|1990.55|2000.72|1990.72|1998.41|1988.41|37
1624840840000|2021-06-28 00:40:40|2000.56|1990.56|2000.38|1990.38|2001.38|1991.38|2000.2|1990.2|36
1624840850000|2021-06-28 00:40:50|2000.1|1990.1|1999.7|1989.7|2001.32|1991.32|1999.49|1989.49|37
1624840860000|2021-06-28 00:41:00|1999.55|1989.55|2000.15|1990.15|2001.01|1991.01|1999.42|1989.42|40
1624840870000|2021-06-28 00:41:10|2000.01|1990.01|1999.3|1989.3|2000.01|1990.01|1999.3|1989.3|13
1624840880000|2021-06-28 00:41:20|1999.37|1989.37|1997.92|1987.92|1999.55|1989.55|1997.66|1987.66|31
1624840890000|2021-06-28 00:41:30|1997.75|1987.75|1998.64|1988.64|1998.64|1988.64|1996.38|1986.38|34
1624840900000|2021-06-28 00:41:40|1998.71|1988.71|1997.05|1987.05|1998.83|1988.83|1996.85|1986.85|35
1624840910000|2021-06-28 00:41:50|1996.95|1986.95|1998.02|1988.02|1998.02|1988.02|1996.79|1986.79|31
1624840920000|2021-06-28 00:42:00|1998.12|1988.12|1997.59|1987.59|1999.02|1989.02|1997.57|1987.57|33
1624840930000|2021-06-28 00:42:10|1997.64|1987.64|1994.88|1984.88|1998.1|1988.1|1994.88|1984.88|38
1624840940000|2021-06-28 00:42:20|1994.98|1984.98|1993.35|1983.35|1995|1985|1993.14|1983.14|36
1624840950000|2021-06-28 00:42:30|1993.33|1983.33|1993.88|1983.88|1993.92|1983.92|1992.4|1982.4|36
1624840960000|2021-06-28 00:42:40|1993.8|1983.8|1992.97|1982.97|1994.35|1984.35|1992.38|1982.38|38
1624840970000|2021-06-28 00:42:50|1992.88|1982.88|1992.55|1982.55|1992.95|1982.95|1992.5|1982.5|31
1624840980000|2021-06-28 00:43:00|1992.61|1982.61|1992.79|1982.79|1992.84|1982.84|1992.34|1982.34|27
1624840990000|2021-06-28 00:43:10|1992.78|1982.78|1993.13|1983.13|1993.33|1983.33|1992.67|1982.67|33
1624841000000|2021-06-28 00:43:20|1993.12|1983.12|1993.15|1983.15|1993.25|1983.25|1992.91|1982.91|25
1624841010000|2021-06-28 00:43:30|1993.1|1983.1|1993.23|1983.23|1993.28|1983.28|1992.91|1982.91|22
1624841020000|2021-06-28 00:43:40|1993.13|1983.13|1992.92|1982.92|1993.23|1983.23|1992.8|1982.8|20
1624841030000|2021-06-28 00:43:50|1992.88|1982.88|1992.2|1982.2|1993.09|1983.09|1992.2|1982.2|20
1624841040000|2021-06-28 00:44:00|1992.14|1982.14|1992.44|1982.44|1992.46|1982.46|1992.14|1982.14|23
1624841050000|2021-06-28 00:44:10|1992.21|1982.21|1992.52|1982.52|1992.52|1982.52|1992.21|1982.21|3
1624841060000|2021-06-28 00:44:20|1992.41|1982.41|1991.23|1981.23|1992.41|1982.41|1991.23|1981.23|10
1624841070000|2021-06-28 00:44:30|1991.24|1981.24|1990.6|1980.6|1991.3|1981.3|1990.6|1980.6|25
1624841080000|2021-06-28 00:44:40|1990.43|1980.43|1989.66|1979.66|1990.51|1980.51|1989.2|1979.2|35
1624841090000|2021-06-28 00:44:50|1989.61|1979.61|1988.44|1978.44|1989.61|1979.61|1987.8|1977.8|38
1624841100000|2021-06-28 00:45:00|1988.37|1978.37|1989.57|1979.57|1989.64|1979.64|1987.74|1977.74|34
1624841110000|2021-06-28 00:45:10|1989.43|1979.43|1988.94|1978.94|1989.47|1979.47|1988.37|1978.37|29
1624841120000|2021-06-28 00:45:20|1988.93|1978.93|1989.45|1979.45|1989.47|1979.47|1988.86|1978.86|25
1624841130000|2021-06-28 00:45:30|1989.44|1979.44|1988.96|1978.96|1989.91|1979.91|1988.96|1978.96|30
1624841140000|2021-06-28 00:45:40|1988.97|1978.97|1988.87|1978.87|1988.97|1978.97|1988.59|1978.59|27
1624841150000|2021-06-28 00:45:50|1988.86|1978.86|1988.38|1978.38|1989.46|1979.46|1988.38|1978.38|35
1624841160000|2021-06-28 00:46:00|1988.37|1978.37|1986.5|1976.5|1988.37|1978.37|1985.96|1975.96|37
1624841170000|2021-06-28 00:46:10|1986.39|1976.39|1985.86|1975.86|1986.39|1976.39|1985.08|1975.08|37
1624841180000|2021-06-28 00:46:20|1985.85|1975.85|1986.04|1976.04|1986.12|1976.12|1985.64|1975.64|40
1624841190000|2021-06-28 00:46:30|1986.06|1976.06|1985.86|1975.86|1986.63|1976.63|1985.79|1975.79|33
1624841200000|2021-06-28 00:46:40|1985.85|1975.85|1985.48|1975.48|1985.85|1975.85|1985.25|1975.25|26
1624841210000|2021-06-28 00:46:50|1985.44|1975.44|1985.37|1975.37|1985.53|1975.53|1985.34|1975.34|20
1624841220000|2021-06-28 00:47:00|1985.43|1975.43|1985.65|1975.65|1985.65|1975.65|1985.43|1975.43|9
1624841230000|2021-06-28 00:47:10|1985.7|1975.7|1987.37|1977.37|1987.37|1977.37|1985.7|1975.7|29
1624841240000|2021-06-28 00:47:20|1987.4|1977.4|1989.6|1979.6|1989.63|1979.63|1987.4|1977.4|29
1624841250000|2021-06-28 00:47:30|1989.48|1979.48|1991.15|1981.15|1991.55|1981.55|1989.48|1979.48|29
1624841260000|2021-06-28 00:47:40|1991.11|1981.11|1991.11|1981.11|1991.23|1981.23|1990.32|1980.32|37
1624841270000|2021-06-28 00:47:50|1991.06|1981.06|1990.05|1980.05|1991.13|1981.13|1990.05|1980.05|33
1624841280000|2021-06-28 00:48:00|1989.9|1979.9|1989.31|1979.31|1990.12|1980.12|1989.22|1979.22|33
1624841290000|2021-06-28 00:48:10|1989.26|1979.26|1988.95|1978.95|1990.02|1980.02|1988.95|1978.95|32
1624841300000|2021-06-28 00:48:20|1988.94|1978.94|1988.85|1978.85|1988.97|1978.97|1988.54|1978.54|21
1624841310000|2021-06-28 00:48:30|1988.88|1978.88|1989.69|1979.69|1989.71|1979.71|1988.85|1978.85|25
1624841320000|2021-06-28 00:48:40|1989.7|1979.7|1990.86|1980.86|1990.98|1980.98|1989.69|1979.69|31
1624841330000|2021-06-28 00:48:50|1990.94|1980.94|1990.94|1980.94|1991|1981|1990.89|1980.89|14
1624841340000|2021-06-28 00:49:00|1990.96|1980.96|1991.89|1981.89|1991.89|1981.89|1990.96|1980.96|27
1624841350000|2021-06-28 00:49:10|1991.87|1981.87|1992.56|1982.56|1992.63|1982.63|1991.87|1981.87|27
1624841360000|2021-06-28 00:49:20|1992.54|1982.54|1992.71|1982.71|1992.86|1982.86|1992.38|1982.38|35
1624841370000|2021-06-28 00:49:30|1992.73|1982.73|1993.18|1983.18|1993.18|1983.18|1992.73|1982.73|19
1624841380000|2021-06-28 00:49:40|1993.14|1983.14|1993.9|1983.9|1993.92|1983.92|1993.09|1983.09|28
1624841390000|2021-06-28 00:49:50|1993.91|1983.91|1994.08|1984.08|1994.08|1984.08|1993.07|1983.07|33
1624841400000|2021-06-28 00:50:00|1994.09|1984.09|1993.19|1983.19|1994.22|1984.22|1992.93|1982.93|38
1624841410000|2021-06-28 00:50:10|1993.22|1983.22|1991.93|1981.93|1993.23|1983.23|1991.82|1981.82|28
1624841420000|2021-06-28 00:50:20|1991.86|1981.86|1991.85|1981.85|1991.88|1981.88|1991.76|1981.76|12
1624841430000|2021-06-28 00:50:30|1991.77|1981.77|1991.71|1981.71|1991.77|1981.77|1991.23|1981.23|13
1624841440000|2021-06-28 00:50:40|1991.77|1981.77|1991.71|1981.71|1991.86|1981.86|1991.65|1981.65|12
1624841450000|2021-06-28 00:50:50|1991.66|1981.66|1992.89|1982.89|1992.89|1982.89|1991.21|1981.21|33
1624841460000|2021-06-28 00:51:00|1993.07|1983.07|1993.57|1983.57|1993.57|1983.57|1992.66|1982.66|24
1624841470000|2021-06-28 00:51:10|1993.7|1983.7|1994.44|1984.44|1994.44|1984.44|1993.6|1983.6|35
1624841480000|2021-06-28 00:51:20|1994.5|1984.5|1996.98|1986.98|1996.98|1986.98|1994.46|1984.46|32
1624841490000|2021-06-28 00:51:30|1996.94|1986.94|1997.34|1987.34|1997.77|1987.77|1996.28|1986.28|31
1624841500000|2021-06-28 00:51:40|1997.42|1987.42|1996.64|1986.64|1997.42|1987.42|1996.64|1986.64|15
1624841510000|2021-06-28 00:51:50|1996.63|1986.63|1996.64|1986.64|1996.67|1986.67|1996.63|1986.63|6
1624841520000|2021-06-28 00:52:00|1996.65|1986.65|1996.51|1986.51|1997.66|1987.66|1996.51|1986.51|26
1624841530000|2021-06-28 00:52:10|1997.89|1987.89|2000.46|1990.46|2000.74|1990.74|1997.89|1987.89|21
1624841540000|2021-06-28 00:52:20|2000.21|1990.21|1998.96|1988.96|2000.26|1990.26|1998.57|1988.57|31
1624841550000|2021-06-28 00:52:30|1999.12|1989.12|1998.99|1988.99|1999.73|1989.73|1998.72|1988.72|34
1624841560000|2021-06-28 00:52:40|1998.95|1988.95|1999.18|1989.18|1999.18|1989.18|1998.82|1988.82|29
1624841570000|2021-06-28 00:52:50|1999.19|1989.19|1997.49|1987.49|1999.19|1989.19|1997.43|1987.43|37
1624841580000|2021-06-28 00:53:00|1997.5|1987.5|1997.61|1987.61|1997.61|1987.61|1997.33|1987.33|22
1624841590000|2021-06-28 00:53:10|1997.46|1987.46|1995.98|1985.98|1997.63|1987.63|1995.98|1985.98|20
1624841600000|2021-06-28 00:53:20|1995.99|1985.99|1994.66|1984.66|1996.21|1986.21|1993.88|1983.88|35
1624841610000|2021-06-28 00:53:30|1994.11|1984.11|1994.64|1984.64|1994.93|1984.93|1994.11|1984.11|33
1624841620000|2021-06-28 00:53:40|1994.67|1984.67|1993.88|1983.88|1995.57|1985.57|1993.88|1983.88|28
1624841630000|2021-06-28 00:53:50|1992.96|1982.96|1992.12|1982.12|1993|1983|1992.12|1982.12|28
1624841640000|2021-06-28 00:54:00|1991.83|1981.83|1992.97|1982.97|1993.37|1983.37|1991.83|1981.83|34
1624841650000|2021-06-28 00:54:10|1993.04|1983.04|1992.67|1982.67|1993.5|1983.5|1992.62|1982.62|22
1624841660000|2021-06-28 00:54:20|1992.64|1982.64|1991.8|1981.8|1993.18|1983.18|1991.67|1981.67|25
1624841670000|2021-06-28 00:54:30|1991.74|1981.74|1990.53|1980.53|1991.74|1981.74|1990.33|1980.33|30
1624841680000|2021-06-28 00:54:40|1990.27|1980.27|1990.27|1980.27|1990.59|1980.59|1990.18|1980.18|34
1624841690000|2021-06-28 00:54:50|1990.26|1980.26|1990.05|1980.05|1990.54|1980.54|1989.94|1979.94|29
1624841700000|2021-06-28 00:55:00|1989.91|1979.91|1989.82|1979.82|1990.3|1980.3|1989.47|1979.47|26
1624841710000|2021-06-28 00:55:10|1989.81|1979.81|1989.62|1979.62|1989.92|1979.92|1989.62|1979.62|19
1624841720000|2021-06-28 00:55:20|1989.63|1979.63|1989.62|1979.62|1989.8|1979.8|1989.57|1979.57|20
1624841730000|2021-06-28 00:55:30|1988.92|1978.92|1988.04|1978.04|1989.05|1979.05|1987.07|1977.07|37
1624841740000|2021-06-28 00:55:40|1987.83|1977.83|1986.35|1976.35|1987.83|1977.83|1986.29|1976.29|35
1624841750000|2021-06-28 00:55:50|1986.71|1976.71|1987.08|1977.08|1987.38|1977.38|1986.71|1976.71|32
1624841760000|2021-06-28 00:56:00|1987.1|1977.1|1987.26|1977.26|1987.36|1977.36|1986.92|1976.92|29
1624841770000|2021-06-28 00:56:10|1987.28|1977.28|1987.38|1977.38|1987.67|1977.67|1987.28|1977.28|33
1624841780000|2021-06-28 00:56:20|1987.28|1977.28|1987.3|1977.3|1987.8|1977.8|1987.22|1977.22|28
1624841790000|2021-06-28 00:56:30|1987.31|1977.31|1987.88|1977.88|1987.98|1977.98|1987.24|1977.24|26
1624841800000|2021-06-28 00:56:40|1987.87|1977.87|1987.94|1977.94|1988.01|1978.01|1987.69|1977.69|15
1624841810000|2021-06-28 00:56:50|1987.89|1977.89|1987.87|1977.87|1987.96|1977.96|1987.87|1977.87|7
1624841820000|2021-06-28 00:57:00|1987.89|1977.89|1987.99|1977.99|1988.01|1978.01|1987.84|1977.84|18
1624841830000|2021-06-28 00:57:10|1988|1978|1988.16|1978.16|1988.21|1978.21|1987.95|1977.95|23
1624841840000|2021-06-28 00:57:20|1988.17|1978.17|1989.47|1979.47|1989.47|1979.47|1988.17|1978.17|34
1624841850000|2021-06-28 00:57:30|1989.25|1979.25|1989.64|1979.64|1990.02|1980.02|1988.9|1978.9|32
1624841860000|2021-06-28 00:57:40|1988.99|1978.99|1988.16|1978.16|1988.99|1978.99|1987.43|1977.43|33
1624841870000|2021-06-28 00:57:50|1988.19|1978.19|1988.16|1978.16|1988.44|1978.44|1988.06|1978.06|28
1624841880000|2021-06-28 00:58:00|1988.17|1978.17|1988.15|1978.15|1988.97|1978.97|1987.82|1977.82|39
1624841890000|2021-06-28 00:58:10|1988.18|1978.18|1987.59|1977.59|1988.22|1978.22|1987.4|1977.4|29
1624841900000|2021-06-28 00:58:20|1987.58|1977.58|1987.69|1977.69|1987.74|1977.74|1987.31|1977.31|23
1624841910000|2021-06-28 00:58:30|1987.57|1977.57|1986.83|1976.83|1987.61|1977.61|1986.77|1976.77|25
1624841920000|2021-06-28 00:58:40|1986.71|1976.71|1987.33|1977.33|1987.53|1977.53|1986.56|1976.56|32
1624841930000|2021-06-28 00:58:50|1987.32|1977.32|1987.19|1977.19|1987.59|1977.59|1986.38|1976.38|31
1624841940000|2021-06-28 00:59:00|1987.18|1977.18|1987.23|1977.23|1987.27|1977.27|1986.96|1976.96|25
1624841950000|2021-06-28 00:59:10|1987.24|1977.24|1986.41|1976.41|1987.29|1977.29|1986.22|1976.22|32
1624841960000|2021-06-28 00:59:20|1986.44|1976.44|1985.93|1975.93|1986.85|1976.85|1985.93|1975.93|34
1624841970000|2021-06-28 00:59:30|1985.92|1975.92|1985.82|1975.82|1986.12|1976.12|1985.32|1975.32|35
1624841980000|2021-06-28 00:59:40|1985.81|1975.81|1985.42|1975.42|1985.87|1975.87|1985.42|1975.42|31
1624841990000|2021-06-28 00:59:50|1985.34|1975.34|1984.87|1974.87|1985.64|1975.64|1984.61|1974.61|33
1624842000000|2021-06-28 01:00:00|1984.65|1974.65|1985.58|1975.58|1985.76|1975.76|1984.65|1974.65|35
1624842010000|2021-06-28 01:00:10|1985.51|1975.51|1985.92|1975.92|1985.92|1975.92|1985.25|1975.25|27
1624842020000|2021-06-28 01:00:20|1986.09|1976.09|1988.44|1978.44|1988.51|1978.51|1986.09|1976.09|38
1624842030000|2021-06-28 01:00:30|1988.45|1978.45|1989.43|1979.43|1989.61|1979.61|1988.39|1978.39|34
1624842040000|2021-06-28 01:00:40|1989.45|1979.45|1989.46|1979.46|1989.49|1979.49|1989.39|1979.39|15
1624842050000|2021-06-28 01:00:50|1989.48|1979.48|1988.87|1978.87|1989.67|1979.67|1988.84|1978.84|14
1624842060000|2021-06-28 01:01:00|1989.2|1979.2|1989.32|1979.32|1989.75|1979.75|1988.97|1978.97|26
1624842070000|2021-06-28 01:01:10|1989.34|1979.34|1988.03|1978.03|1989.35|1979.35|1987.89|1977.89|27
1624842080000|2021-06-28 01:01:20|1988.13|1978.13|1987.85|1977.85|1988.15|1978.15|1987.32|1977.32|18
1624842090000|2021-06-28 01:01:30|1987.87|1977.87|1987.38|1977.38|1988.1|1978.1|1987.04|1977.04|22
1624842100000|2021-06-28 01:01:40|1987.34|1977.34|1986.7|1976.7|1987.51|1977.51|1986.53|1976.53|32
1624842110000|2021-06-28 01:01:50|1986.79|1976.79|1986.69|1976.69|1986.94|1976.94|1986.54|1976.54|24
1624842120000|2021-06-28 01:02:00|1986.7|1976.7|1988.8|1978.8|1988.8|1978.8|1986.7|1976.7|28
1624842130000|2021-06-28 01:02:10|1989.18|1979.18|1990.37|1980.37|1990.44|1980.44|1988.91|1978.91|35
1624842140000|2021-06-28 01:02:20|1990.42|1980.42|1990.29|1980.29|1990.74|1980.74|1990.13|1980.13|31
1624842150000|2021-06-28 01:02:30|1990.34|1980.34|1990.13|1980.13|1990.56|1980.56|1990.1|1980.1|25
1624842160000|2021-06-28 01:02:40|1990.22|1980.22|1990.21|1980.21|1990.46|1980.46|1990.11|1980.11|25
1624842170000|2021-06-28 01:02:50|1990.52|1980.52|1990.65|1980.65|1990.67|1980.67|1990.4|1980.4|26
1624842180000|2021-06-28 01:03:00|1990.63|1980.63|1990.7|1980.7|1990.7|1980.7|1990.62|1980.62|13
1624842190000|2021-06-28 01:03:10|1990.5|1980.5|1990.74|1980.74|1990.86|1980.86|1990.48|1980.48|12
1624842200000|2021-06-28 01:03:20|1990.75|1980.75|1990.52|1980.52|1990.98|1980.98|1990.45|1980.45|18
1624842210000|2021-06-28 01:03:30|1990.5|1980.5|1990.78|1980.78|1991|1981|1990.5|1980.5|20
1624842220000|2021-06-28 01:03:40|1990.77|1980.77|1990.8|1980.8|1990.88|1980.88|1990.61|1980.61|18
1624842230000|2021-06-28 01:03:50|1990.82|1980.82|1990.84|1980.84|1990.9|1980.9|1990.74|1980.74|8
1624842240000|2021-06-28 01:04:00|1990.83|1980.83|1990.69|1980.69|1990.83|1980.83|1990.61|1980.61|13
1624842250000|2021-06-28 01:04:10|1990.64|1980.64|1990.86|1980.86|1990.86|1980.86|1990.64|1980.64|14
1624842260000|2021-06-28 01:04:20|1990.87|1980.87|1992.17|1982.17|1992.18|1982.18|1990.87|1980.87|25
1624842270000|2021-06-28 01:04:30|1992.14|1982.14|1993.29|1983.29|1993.29|1983.29|1992.14|1982.14|17
1624842280000|2021-06-28 01:04:40|1993.3|1983.3|1993.84|1983.84|1993.95|1983.95|1993.3|1983.3|22
1624842290000|2021-06-28 01:04:50|1993.85|1983.85|1993.72|1983.72|1993.85|1983.85|1993.39|1983.39|27
1624842300000|2021-06-28 01:05:00|1993.9|1983.9|1993.69|1983.69|1994.01|1984.01|1993.53|1983.53|30
1624842310000|2021-06-28 01:05:10|1993.65|1983.65|1993.72|1983.72|1993.97|1983.97|1993.65|1983.65|20
1624842320000|2021-06-28 01:05:20|1993.81|1983.81|1993.75|1983.75|1993.97|1983.97|1993.72|1983.72|11
1624842330000|2021-06-28 01:05:30|1993.61|1983.61|1994.09|1984.09|1994.09|1984.09|1993.55|1983.55|14
1624842340000|2021-06-28 01:05:40|1994.12|1984.12|1994.02|1984.02|1994.12|1984.12|1993.74|1983.74|13
1624842350000|2021-06-28 01:05:50|1993.99|1983.99|1993.93|1983.93|1993.99|1983.99|1993.92|1983.92|10
1624842360000|2021-06-28 01:06:00|1993.95|1983.95|1992.71|1982.71|1993.95|1983.95|1992.68|1982.68|22
1624842370000|2021-06-28 01:06:10|1992.88|1982.88|1993.19|1983.19|1993.7|1983.7|1992.86|1982.86|34
1624842380000|2021-06-28 01:06:20|1993.27|1983.27|1992.96|1982.96|1993.27|1983.27|1992.37|1982.37|34
1624842390000|2021-06-28 01:06:30|1993.14|1983.14|1993.33|1983.33|1993.4|1983.4|1993.14|1983.14|27
1624842400000|2021-06-28 01:06:40|1993.23|1983.23|1993.53|1983.53|1993.53|1983.53|1992.97|1982.97|23
1624842410000|2021-06-28 01:06:50|1993.48|1983.48|1993.4|1983.4|1993.48|1983.48|1993.24|1983.24|9
1624842420000|2021-06-28 01:07:00|1993.43|1983.43|1993.33|1983.33|1993.62|1983.62|1993.26|1983.26|13
1624842430000|2021-06-28 01:07:10|1993.34|1983.34|1992.31|1982.31|1993.34|1983.34|1992.13|1982.13|28
1624842440000|2021-06-28 01:07:20|1992.33|1982.33|1990.91|1980.91|1992.33|1982.33|1990.9|1980.9|21
1624842450000|2021-06-28 01:07:30|1990.88|1980.88|1991.82|1981.82|1992|1982|1990.88|1980.88|28
1624842460000|2021-06-28 01:07:40|1991.84|1981.84|1992.06|1982.06|1992.23|1982.23|1991.83|1981.83|33
1624842470000|2021-06-28 01:07:50|1992.04|1982.04|1992.12|1982.12|1992.17|1982.17|1991.95|1981.95|26
1624842480000|2021-06-28 01:08:00|1992.21|1982.21|1992.23|1982.23|1992.23|1982.23|1992.01|1982.01|14
1624842490000|2021-06-28 01:08:10|1991.78|1981.78|1992.71|1982.71|1992.81|1982.81|1991.66|1981.66|24
1624842500000|2021-06-28 01:08:20|1992.72|1982.72|1992.83|1982.83|1992.99|1982.99|1992.7|1982.7|20
1624842510000|2021-06-28 01:08:30|1992.86|1982.86|1992.87|1982.87|1992.99|1982.99|1992.85|1982.85|11
1624842520000|2021-06-28 01:08:40|1992.89|1982.89|1992.53|1982.53|1992.99|1982.99|1992.53|1982.53|14
1624842530000|2021-06-28 01:08:50|1992.58|1982.58|1989.82|1979.82|1992.97|1982.97|1989.82|1979.82|24
1624842540000|2021-06-28 01:09:00|1989.74|1979.74|1989.4|1979.4|1989.74|1979.74|1988.43|1978.43|34
1624842550000|2021-06-28 01:09:10|1989.42|1979.42|1990.05|1980.05|1990.17|1980.17|1989.42|1979.42|21
1624842560000|2021-06-28 01:09:20|1990.04|1980.04|1987.98|1977.98|1990.05|1980.05|1987.98|1977.98|30
1624842570000|2021-06-28 01:09:30|1987.97|1977.97|1987.42|1977.42|1987.99|1977.99|1986.82|1976.82|36
1624842580000|2021-06-28 01:09:40|1987.33|1977.33|1987.41|1977.41|1987.69|1977.69|1987.19|1977.19|26
1624842590000|2021-06-28 01:09:50|1987.35|1977.35|1986.37|1976.37|1987.58|1977.58|1986.37|1976.37|28
1624842600000|2021-06-28 01:10:00|1986.78|1976.78|1989.52|1979.52|1989.52|1979.52|1986.39|1976.39|29
1624842610000|2021-06-28 01:10:10|1989.53|1979.53|1989.59|1979.59|1989.91|1979.91|1989.31|1979.31|27
1624842620000|2021-06-28 01:10:20|1989.54|1979.54|1990.11|1980.11|1990.48|1980.48|1989.54|1979.54|24
1624842630000|2021-06-28 01:10:30|1990.09|1980.09|1990.3|1980.3|1990.34|1980.34|1990.08|1980.08|23
1624842640000|2021-06-28 01:10:40|1990.25|1980.25|1990.66|1980.66|1991.06|1981.06|1990.25|1980.25|33
1624842650000|2021-06-28 01:10:50|1990.67|1980.67|1991.51|1981.51|1991.51|1981.51|1990.65|1980.65|30
1624842660000|2021-06-28 01:11:00|1991.49|1981.49|1991.26|1981.26|1991.49|1981.49|1991.12|1981.12|18
1624842670000|2021-06-28 01:11:10|1991.27|1981.27|1992.41|1982.41|1992.41|1982.41|1991.25|1981.25|28
1624842680000|2021-06-28 01:11:20|1992.4|1982.4|1992.68|1982.68|1992.69|1982.69|1992.08|1982.08|30
1624842690000|2021-06-28 01:11:30|1992.46|1982.46|1992.41|1982.41|1992.53|1982.53|1991.98|1981.98|29
1624842700000|2021-06-28 01:11:40|1992.42|1982.42|1992.22|1982.22|1992.53|1982.53|1991.98|1981.98|36
1624842710000|2021-06-28 01:11:50|1992.27|1982.27|1992.65|1982.65|1992.82|1982.82|1992.26|1982.26|24
1624842720000|2021-06-28 01:12:00|1992.63|1982.63|1993.01|1983.01|1993.02|1983.02|1992.49|1982.49|26
1624842730000|2021-06-28 01:12:10|1993|1983|1992.56|1982.56|1993.05|1983.05|1992.44|1982.44|26
1624842740000|2021-06-28 01:12:20|1992.5|1982.5|1992.52|1982.52|1992.56|1982.56|1992.38|1982.38|16
1624842750000|2021-06-28 01:12:30|1992.53|1982.53|1992.42|1982.42|1992.53|1982.53|1992.4|1982.4|10
1624842760000|2021-06-28 01:12:40|1992.51|1982.51|1992.74|1982.74|1992.74|1982.74|1992.25|1982.25|17
1624842770000|2021-06-28 01:12:50|1992.75|1982.75|1992.78|1982.78|1992.79|1982.79|1992.6|1982.6|11
1624842780000|2021-06-28 01:13:00|1992.77|1982.77|1992.63|1982.63|1992.77|1982.77|1992.52|1982.52|8
1624842790000|2021-06-28 01:13:10|1992.62|1982.62|1992.75|1982.75|1992.75|1982.75|1992.55|1982.55|4
1624842800000|2021-06-28 01:13:20|1992.76|1982.76|1992.86|1982.86|1992.87|1982.87|1992.75|1982.75|9
1624842810000|2021-06-28 01:13:30|1992.96|1982.96|1992.76|1982.76|1993.02|1983.02|1992.76|1982.76|14
1624842820000|2021-06-28 01:13:40|1992.9|1982.9|1992.89|1982.89|1993.05|1983.05|1992.83|1982.83|18
1624842830000|2021-06-28 01:13:50|1992.86|1982.86|1992.95|1982.95|1993.12|1983.12|1992.84|1982.84|19
1624842840000|2021-06-28 01:14:00|1992.94|1982.94|1992.92|1982.92|1992.98|1982.98|1992.79|1982.79|24
1624842850000|2021-06-28 01:14:10|1992.59|1982.59|1992.79|1982.79|1992.96|1982.96|1992.45|1982.45|24
1624842860000|2021-06-28 01:14:20|1992.8|1982.8|1992.48|1982.48|1992.92|1982.92|1992.35|1982.35|33
1624842870000|2021-06-28 01:14:30|1992.58|1982.58|1992.39|1982.39|1992.58|1982.58|1992.39|1982.39|10
1624842880000|2021-06-28 01:14:40|1992.58|1982.58|1992.46|1982.46|1992.58|1982.58|1992.37|1982.37|18
1624842890000|2021-06-28 01:14:50|1992.2|1982.2|1991.42|1981.42|1992.2|1982.2|1991.12|1981.12|23
1624842900000|2021-06-28 01:15:00|1991.41|1981.41|1992.82|1982.82|1993.02|1983.02|1991.41|1981.41|28
1624842910000|2021-06-28 01:15:10|1992.87|1982.87|1991.13|1981.13|1992.98|1982.98|1990.94|1980.94|24
1624842920000|2021-06-28 01:15:20|1991.12|1981.12|1989.56|1979.56|1991.12|1981.12|1989.47|1979.47|29
1624842930000|2021-06-28 01:15:30|1989.55|1979.55|1988.94|1978.94|1989.73|1979.73|1988.94|1978.94|21
1624842940000|2021-06-28 01:15:40|1988.87|1978.87|1988.05|1978.05|1989.09|1979.09|1988.05|1978.05|29
1624842950000|2021-06-28 01:15:50|1988.31|1978.31|1987.94|1977.94|1988.31|1978.31|1987.49|1977.49|23
1624842960000|2021-06-28 01:16:00|1987.96|1977.96|1987.31|1977.31|1987.96|1977.96|1987.21|1977.21|23
1624842970000|2021-06-28 01:16:10|1987.2|1977.2|1984.05|1974.05|1987.25|1977.25|1983.92|1973.92|37
1624842980000|2021-06-28 01:16:20|1984.01|1974.01|1983.94|1973.94|1984.13|1974.13|1983.84|1973.84|25
1624842990000|2021-06-28 01:16:30|1983.93|1973.93|1984.1|1974.1|1984.52|1974.52|1983.81|1973.81|27
1624843000000|2021-06-28 01:16:40|1984.06|1974.06|1984.35|1974.35|1984.64|1974.64|1984.04|1974.04|29
1624843010000|2021-06-28 01:16:50|1984.43|1974.43|1984.89|1974.89|1984.89|1974.89|1984.21|1974.21|23
1624843020000|2021-06-28 01:17:00|1984.85|1974.85|1984.9|1974.9|1985.23|1975.23|1984.04|1974.04|35
1624843030000|2021-06-28 01:17:10|1984.86|1974.86|1984.83|1974.83|1984.87|1974.87|1984.67|1974.67|27
1624843040000|2021-06-28 01:17:20|1984.84|1974.84|1984.82|1974.82|1985.05|1975.05|1984.67|1974.67|22
1624843050000|2021-06-28 01:17:30|1984.78|1974.78|1985.35|1975.35|1985.53|1975.53|1984.77|1974.77|30
1624843060000|2021-06-28 01:17:40|1985.38|1975.38|1985.61|1975.61|1985.63|1975.63|1985.38|1975.38|7
1624843070000|2021-06-28 01:17:50|1985.47|1975.47|1987.92|1977.92|1987.98|1977.98|1985.47|1975.47|24
1624843080000|2021-06-28 01:18:00|1987.9|1977.9|1986.32|1976.32|1987.9|1977.9|1986.1|1976.1|34
1624843090000|2021-06-28 01:18:10|1986.44|1976.44|1985.49|1975.49|1986.56|1976.56|1985.49|1975.49|28
1624843100000|2021-06-28 01:18:20|1985.65|1975.65|1985.54|1975.54|1985.68|1975.68|1985.2|1975.2|25
1624843110000|2021-06-28 01:18:30|1985.53|1975.53|1985.83|1975.83|1985.83|1975.83|1985.35|1975.35|11
1624843120000|2021-06-28 01:18:40|1985.82|1975.82|1984.78|1974.78|1985.93|1975.93|1984.68|1974.68|29
1624843130000|2021-06-28 01:18:50|1984.75|1974.75|1984.72|1974.72|1984.83|1974.83|1984.54|1974.54|20
1624843140000|2021-06-28 01:19:00|1984.61|1974.61|1985.19|1975.19|1985.25|1975.25|1984.6|1974.6|22
1624843150000|2021-06-28 01:19:10|1985.22|1975.22|1985.33|1975.33|1985.54|1975.54|1985.22|1975.22|6
1624843160000|2021-06-28 01:19:20|1985.36|1975.36|1985.46|1975.46|1985.51|1975.51|1985.33|1975.33|19
1624843170000|2021-06-28 01:19:30|1985.43|1975.43|1984.46|1974.46|1985.48|1975.48|1984.45|1974.45|23
1624843180000|2021-06-28 01:19:40|1984.44|1974.44|1984.61|1974.61|1984.72|1974.72|1984.33|1974.33|25
1624843190000|2021-06-28 01:19:50|1984.6|1974.6|1984.32|1974.32|1984.6|1974.6|1984.14|1974.14|21
1624843200000|2021-06-28 01:20:00|1984.34|1974.34|1981.78|1971.78|1984.49|1974.49|1981.42|1971.42|31
1624843210000|2021-06-28 01:20:10|1981.72|1971.72|1980.71|1970.71|1982.02|1972.02|1980.71|1970.71|31
1624843220000|2021-06-28 01:20:20|1980.53|1970.53|1981.87|1971.87|1982.66|1972.66|1980.53|1970.53|34
1624843230000|2021-06-28 01:20:30|1981.82|1971.82|1981.73|1971.73|1981.92|1971.92|1981.43|1971.43|26
1624843240000|2021-06-28 01:20:40|1981.55|1971.55|1981.9|1971.9|1982.02|1972.02|1981.55|1971.55|22
1624843250000|2021-06-28 01:20:50|1981.69|1971.69|1981.87|1971.87|1982|1972|1981.67|1971.67|12
1624843260000|2021-06-28 01:21:00|1981.84|1971.84|1982.53|1972.53|1982.54|1972.54|1981.57|1971.57|20
1624843270000|2021-06-28 01:21:10|1982.39|1972.39|1982.82|1972.82|1983.02|1973.02|1982.04|1972.04|24
1624843280000|2021-06-28 01:21:20|1982.76|1972.76|1984.33|1974.33|1984.33|1974.33|1982.76|1972.76|24
1624843290000|2021-06-28 01:21:30|1984.35|1974.35|1984.03|1974.03|1984.35|1974.35|1983.43|1973.43|31
1624843300000|2021-06-28 01:21:40|1984.04|1974.04|1983.99|1973.99|1984.04|1974.04|1983.82|1973.82|26
1624843310000|2021-06-28 01:21:50|1983.96|1973.96|1983.97|1973.97|1983.99|1973.99|1983.67|1973.67|23
1624843320000|2021-06-28 01:22:00|1983.98|1973.98|1983.25|1973.25|1984.09|1974.09|1983.13|1973.13|20
1624843330000|2021-06-28 01:22:10|1983.22|1973.22|1982.8|1972.8|1983.39|1973.39|1982.72|1972.72|30
1624843340000|2021-06-28 01:22:20|1982.74|1972.74|1982.71|1972.71|1983.08|1973.08|1982.65|1972.65|23
1624843350000|2021-06-28 01:22:30|1982.87|1972.87|1982.99|1972.99|1983.11|1973.11|1982.71|1972.71|24
1624843360000|2021-06-28 01:22:40|1983.05|1973.05|1982.43|1972.43|1983.1|1973.1|1982.33|1972.33|21
1624843370000|2021-06-28 01:22:50|1982.44|1972.44|1981.97|1971.97|1982.84|1972.84|1981.97|1971.97|15
1624843380000|2021-06-28 01:23:00|1981.8|1971.8|1981.63|1971.63|1981.84|1971.84|1981.37|1971.37|28
1624843390000|2021-06-28 01:23:10|1981.64|1971.64|1982.88|1972.88|1982.88|1972.88|1981.58|1971.58|24
1624843400000|2021-06-28 01:23:20|1982.94|1972.94|1982.85|1972.85|1982.94|1972.94|1982.81|1972.81|9
1624843410000|2021-06-28 01:23:30|1982.86|1972.86|1982.02|1972.02|1982.86|1972.86|1982.02|1972.02|14
1624843420000|2021-06-28 01:23:40|1982.08|1972.08|1982.68|1972.68|1982.89|1972.89|1982.02|1972.02|20
1624843430000|2021-06-28 01:23:50|1982.67|1972.67|1982.9|1972.9|1982.98|1972.98|1982.63|1972.63|24
1624843440000|2021-06-28 01:24:00|1982.92|1972.92|1982.9|1972.9|1982.99|1972.99|1982.84|1972.84|15
1624843450000|2021-06-28 01:24:10|1982.96|1972.96|1982.99|1972.99|1982.99|1972.99|1982.94|1972.94|14
1624843460000|2021-06-28 01:24:20|1983.01|1973.01|1983.49|1973.49|1983.56|1973.56|1983.01|1973.01|13
1624843470000|2021-06-28 01:24:30|1983.51|1973.51|1983.52|1973.52|1983.54|1973.54|1983.49|1973.49|10
1624843480000|2021-06-28 01:24:40|1983.5|1973.5|1983.11|1973.11|1983.52|1973.52|1983.11|1973.11|10
1624843490000|2021-06-28 01:24:50|1983.19|1973.19|1983.71|1973.71|1983.73|1973.73|1983.19|1973.19|15
1624843500000|2021-06-28 01:25:00|1983.68|1973.68|1983.68|1973.68|1983.68|1973.68|1983.68|1973.68|1
1624843510000|2021-06-28 01:25:10|1983.73|1973.73|1983.46|1973.46|1984.19|1974.19|1983.25|1973.25|22
1624843520000|2021-06-28 01:25:20|1983.45|1973.45|1982.81|1972.81|1983.48|1973.48|1982.67|1972.67|29
1624843530000|2021-06-28 01:25:30|1982.85|1972.85|1983.16|1973.16|1983.49|1973.49|1982.82|1972.82|26
1624843540000|2021-06-28 01:25:40|1983.29|1973.29|1983.36|1973.36|1983.7|1973.7|1983.19|1973.19|30
1624843550000|2021-06-28 01:25:50|1983.3|1973.3|1982.91|1972.91|1983.3|1973.3|1982.9|1972.9|21
1624843560000|2021-06-28 01:26:00|1983.01|1973.01|1982.96|1972.96|1983.23|1973.23|1982.91|1972.91|19
1624843570000|2021-06-28 01:26:10|1982.86|1972.86|1982.23|1972.23|1983.49|1973.49|1982.23|1972.23|25
1624843580000|2021-06-28 01:26:20|1982.25|1972.25|1982.29|1972.29|1982.8|1972.8|1982.22|1972.22|30
1624843590000|2021-06-28 01:26:30|1982.33|1972.33|1982.09|1972.09|1982.39|1972.39|1982|1972|20
1624843600000|2021-06-28 01:26:40|1982.1|1972.1|1981.65|1971.65|1982.2|1972.2|1981.65|1971.65|24
1624843610000|2021-06-28 01:26:50|1981.64|1971.64|1981.07|1971.07|1981.81|1971.81|1981.07|1971.07|18
1624843620000|2021-06-28 01:27:00|1981.19|1971.19|1981.62|1971.62|1981.62|1971.62|1981.12|1971.12|18
1624843630000|2021-06-28 01:27:10|1981.63|1971.63|1982.54|1972.54|1982.55|1972.55|1981.62|1971.62|12
1624843640000|2021-06-28 01:27:20|1982.52|1972.52|1982.47|1972.47|1982.62|1972.62|1982.03|1972.03|32
1624843650000|2021-06-28 01:27:30|1982.53|1972.53|1981.77|1971.77|1982.53|1972.53|1981.62|1971.62|25
1624843660000|2021-06-28 01:27:40|1981.7|1971.7|1981.24|1971.24|1981.72|1971.72|1981.16|1971.16|19
1624843670000|2021-06-28 01:27:50|1981.23|1971.23|1980.65|1970.65|1981.3|1971.3|1980.65|1970.65|17
1624843680000|2021-06-28 01:28:00|1980.67|1970.67|1979.75|1969.75|1980.7|1970.7|1979.73|1969.73|23
1624843690000|2021-06-28 01:28:10|1979.76|1969.76|1980.29|1970.29|1980.51|1970.51|1979.7|1969.7|25
1624843700000|2021-06-28 01:28:20|1980.34|1970.34|1979.78|1969.78|1980.44|1970.44|1979.68|1969.68|24
1624843710000|2021-06-28 01:28:30|1979.77|1969.77|1979.71|1969.71|1979.86|1969.86|1979.63|1969.63|16
1624843720000|2021-06-28 01:28:40|1979.69|1969.69|1979.85|1969.85|1979.92|1969.92|1979.68|1969.68|16
1624843730000|2021-06-28 01:28:50|1979.93|1969.93|1979.84|1969.84|1980.14|1970.14|1979.72|1969.72|28
1624843740000|2021-06-28 01:29:00|1979.94|1969.94|1980.05|1970.05|1980.23|1970.23|1979.73|1969.73|23
1624843750000|2021-06-28 01:29:10|1980.09|1970.09|1979.96|1969.96|1980.09|1970.09|1979.83|1969.83|4
1624843760000|2021-06-28 01:29:20|1979.97|1969.97|1978.83|1968.83|1979.97|1969.97|1978.54|1968.54|15
1624843770000|2021-06-28 01:29:30|1978.8|1968.8|1977.8|1967.8|1978.87|1968.87|1977.27|1967.27|29
1624843780000|2021-06-28 01:29:40|1977.62|1967.62|1975.72|1965.72|1977.83|1967.83|1975.38|1965.38|32
1624843790000|2021-06-28 01:29:50|1975.93|1965.93|1978.1|1968.1|1978.1|1968.1|1975.93|1965.93|34
1624843800000|2021-06-28 01:30:00|1978.25|1968.25|1977.49|1967.49|1978.95|1968.95|1977.49|1967.49|33
1624843810000|2021-06-28 01:30:10|1977.73|1967.73|1977.75|1967.75|1978.25|1968.25|1977.28|1967.28|28
1624843820000|2021-06-28 01:30:20|1977.36|1967.36|1978.09|1968.09|1978.35|1968.35|1977.33|1967.33|25
1624843830000|2021-06-28 01:30:30|1978.39|1968.39|1979.14|1969.14|1979.4|1969.4|1978.38|1968.38|30
1624843840000|2021-06-28 01:30:40|1979.15|1969.15|1979.46|1969.46|1979.56|1969.56|1979.12|1969.12|31
1624843850000|2021-06-28 01:30:50|1979.45|1969.45|1979.75|1969.75|1979.75|1969.75|1979.45|1969.45|23
1624843860000|2021-06-28 01:31:00|1979.73|1969.73|1979.59|1969.59|1979.73|1969.73|1979.45|1969.45|32
1624843870000|2021-06-28 01:31:10|1979.51|1969.51|1979.52|1969.52|1979.59|1969.59|1979.48|1969.48|21
1624843880000|2021-06-28 01:31:20|1979.53|1969.53|1979.97|1969.97|1979.97|1969.97|1979.31|1969.31|19
1624843890000|2021-06-28 01:31:30|1979.99|1969.99|1979.92|1969.92|1980.07|1970.07|1979.84|1969.84|22
1624843900000|2021-06-28 01:31:40|1979.91|1969.91|1980.41|1970.41|1980.49|1970.49|1979.91|1969.91|21
1624843910000|2021-06-28 01:31:50|1980.4|1970.4|1980.13|1970.13|1980.45|1970.45|1980.09|1970.09|21
1624843920000|2021-06-28 01:32:00|1980.37|1970.37|1979.67|1969.67|1980.37|1970.37|1979.62|1969.62|21
1624843930000|2021-06-28 01:32:10|1979.65|1969.65|1979.83|1969.83|1979.98|1969.98|1979.65|1969.65|27
1624843940000|2021-06-28 01:32:20|1979.9|1969.9|1980.3|1970.3|1980.3|1970.3|1979.9|1969.9|7
1624843950000|2021-06-28 01:32:30|1980.23|1970.23|1979.41|1969.41|1980.23|1970.23|1978.94|1968.94|19
1624843960000|2021-06-28 01:32:40|1979.35|1969.35|1979.41|1969.41|1979.5|1969.5|1979.34|1969.34|20
1624843970000|2021-06-28 01:32:50|1979.39|1969.39|1980.13|1970.13|1980.13|1970.13|1979.39|1969.39|26
1624843980000|2021-06-28 01:33:00|1980.32|1970.32|1980.19|1970.19|1980.38|1970.38|1980.05|1970.05|16
1624843990000|2021-06-28 01:33:10|1980.22|1970.22|1980.33|1970.33|1980.55|1970.55|1980.07|1970.07|13
1624844000000|2021-06-28 01:33:20|1980.2|1970.2|1978.57|1968.57|1980.2|1970.2|1978.44|1968.44|38
1624844010000|2021-06-28 01:33:30|1978.8|1968.8|1978.78|1968.78|1978.95|1968.95|1978.54|1968.54|33
1624844020000|2021-06-28 01:33:40|1978.66|1968.66|1977.39|1967.39|1978.89|1968.89|1977.39|1967.39|31
1624844030000|2021-06-28 01:33:50|1977.4|1967.4|1977.42|1967.42|1977.56|1967.56|1976.17|1966.17|37
1624844040000|2021-06-28 01:34:00|1977.51|1967.51|1976.24|1966.24|1977.7|1967.7|1976.24|1966.24|35
1624844050000|2021-06-28 01:34:10|1976.32|1966.32|1973.89|1963.89|1976.32|1966.32|1973.89|1963.89|40
1624844060000|2021-06-28 01:34:20|1973.85|1963.85|1973.79|1963.79|1973.91|1963.91|1973.53|1963.53|36
1624844070000|2021-06-28 01:34:30|1973.67|1963.67|1972.52|1962.52|1973.67|1963.67|1972.52|1962.52|34
1624844080000|2021-06-28 01:34:40|1972.51|1962.51|1972.08|1962.08|1972.75|1962.75|1971.73|1961.73|38
1624844090000|2021-06-28 01:34:50|1972.04|1962.04|1969.79|1959.79|1972.17|1962.17|1969.72|1959.72|33
1624844100000|2021-06-28 01:35:00|1969.81|1959.81|1971.27|1961.27|1971.27|1961.27|1969.75|1959.75|35
1624844110000|2021-06-28 01:35:10|1971.26|1961.26|1972.3|1962.3|1972.3|1962.3|1971.14|1961.14|30
1624844120000|2021-06-28 01:35:20|1972.34|1962.34|1972.04|1962.04|1972.46|1962.46|1972.04|1962.04|25
1624844130000|2021-06-28 01:35:30|1972.02|1962.02|1970.7|1960.7|1972.37|1962.37|1970.7|1960.7|32
1624844140000|2021-06-28 01:35:40|1971.02|1961.02|1971.47|1961.47|1971.86|1961.86|1970.72|1960.72|29
1624844150000|2021-06-28 01:35:50|1971.48|1961.48|1971.92|1961.92|1972|1962|1971.01|1961.01|29
1624844160000|2021-06-28 01:36:00|1971.87|1961.87|1972.16|1962.16|1972.43|1962.43|1971.8|1961.8|30
1624844170000|2021-06-28 01:36:10|1972.12|1962.12|1973.21|1963.21|1973.21|1963.21|1972.12|1962.12|34
1624844180000|2021-06-28 01:36:20|1973.13|1963.13|1974.19|1964.19|1974.19|1964.19|1973.12|1963.12|28
1624844190000|2021-06-28 01:36:30|1974.2|1964.2|1973.98|1963.98|1974.57|1964.57|1973.98|1963.98|33
1624844200000|2021-06-28 01:36:40|1973.99|1963.99|1973.31|1963.31|1974.07|1964.07|1973.2|1963.2|28
1624844210000|2021-06-28 01:36:50|1973.22|1963.22|1973.76|1963.76|1973.78|1963.78|1973.22|1963.22|31
1624844220000|2021-06-28 01:37:00|1973.75|1963.75|1973.33|1963.33|1974.14|1964.14|1973.23|1963.23|29
1624844230000|2021-06-28 01:37:10|1973.3|1963.3|1973.36|1963.36|1973.45|1963.45|1973.11|1963.11|38
1624844240000|2021-06-28 01:37:20|1973.33|1963.33|1973.45|1963.45|1973.63|1963.63|1973.21|1963.21|36
1624844250000|2021-06-28 01:37:30|1973.44|1963.44|1973.77|1963.77|1973.95|1963.95|1973.2|1963.2|34
1624844260000|2021-06-28 01:37:40|1973.73|1963.73|1973.12|1963.12|1973.81|1963.81|1973.12|1963.12|27
1624844270000|2021-06-28 01:37:50|1973.29|1963.29|1973.49|1963.49|1973.49|1963.49|1973.11|1963.11|23
1624844280000|2021-06-28 01:38:00|1973.46|1963.46|1973.14|1963.14|1973.49|1963.49|1973.12|1963.12|16
1624844290000|2021-06-28 01:38:10|1973.15|1963.15|1973.43|1963.43|1973.44|1963.44|1973.15|1963.15|14
1624844300000|2021-06-28 01:38:20|1973.46|1963.46|1973.26|1963.26|1973.46|1963.46|1973.12|1963.12|14
1624844310000|2021-06-28 01:38:30|1973.25|1963.25|1973.13|1963.13|1973.34|1963.34|1972.96|1962.96|23
1624844320000|2021-06-28 01:38:40|1973.25|1963.25|1972.1|1962.1|1973.25|1963.25|1972.1|1962.1|22
1624844330000|2021-06-28 01:38:50|1971.99|1961.99|1970.42|1960.42|1972.22|1962.22|1970.42|1960.42|26
1624844340000|2021-06-28 01:39:00|1970.46|1960.46|1970.78|1960.78|1970.87|1960.87|1970.36|1960.36|32
1624844350000|2021-06-28 01:39:10|1970.63|1960.63|1970.62|1960.62|1970.93|1960.93|1970.4|1960.4|32
1624844360000|2021-06-28 01:39:20|1970.61|1960.61|1970.47|1960.47|1970.75|1960.75|1970.43|1960.43|22
1624844370000|2021-06-28 01:39:30|1970.48|1960.48|1970.93|1960.93|1970.93|1960.93|1970.36|1960.36|28
1624844380000|2021-06-28 01:39:40|1971.1|1961.1|1970.26|1960.26|1971.1|1961.1|1970.26|1960.26|31
1624844390000|2021-06-28 01:39:50|1970.25|1960.25|1970.49|1960.49|1970.62|1960.62|1970.25|1960.25|19
1624844400000|2021-06-28 01:40:00|1970.52|1960.52|1970.82|1960.82|1971.03|1961.03|1970.47|1960.47|17
1624844410000|2021-06-28 01:40:10|1970.94|1960.94|1970.96|1960.96|1971.18|1961.18|1970.91|1960.91|21
1624844420000|2021-06-28 01:40:20|1971.08|1961.08|1971.24|1961.24|1971.3|1961.3|1971.03|1961.03|13
1624844430000|2021-06-28 01:40:30|1971.25|1961.25|1971.67|1961.67|1971.69|1961.69|1971.25|1961.25|17
1624844440000|2021-06-28 01:40:40|1971.68|1961.68|1971.53|1961.53|1971.68|1961.68|1971.38|1961.38|24
1624844450000|2021-06-28 01:40:50|1971.67|1961.67|1971.1|1961.1|1971.67|1961.67|1971.1|1961.1|27
1624844460000|2021-06-28 01:41:00|1971.02|1961.02|1972.15|1962.15|1972.4|1962.4|1970.94|1960.94|35
1624844470000|2021-06-28 01:41:10|1972.19|1962.19|1973.27|1963.27|1973.27|1963.27|1972.19|1962.19|29
1624844480000|2021-06-28 01:41:20|1973.26|1963.26|1973.13|1963.13|1973.29|1963.29|1973.05|1963.05|9
1624844490000|2021-06-28 01:41:30|1973.27|1963.27|1972.83|1962.83|1973.4|1963.4|1972.47|1962.47|22
1624844500000|2021-06-28 01:41:40|1972.85|1962.85|1972.7|1962.7|1973.31|1963.31|1972.66|1962.66|28
1624844510000|2021-06-28 01:41:50|1972.81|1962.81|1972.81|1962.81|1973.14|1963.14|1972.74|1962.74|32
1624844520000|2021-06-28 01:42:00|1973.06|1963.06|1973.25|1963.25|1973.3|1963.3|1972.68|1962.68|25
1624844530000|2021-06-28 01:42:10|1973.21|1963.21|1973.02|1963.02|1973.25|1963.25|1972.96|1962.96|29
1624844540000|2021-06-28 01:42:20|1973.01|1963.01|1972.84|1962.84|1973.14|1963.14|1972.76|1962.76|17
1624844550000|2021-06-28 01:42:30|1972.94|1962.94|1973.12|1963.12|1973.12|1963.12|1972.88|1962.88|15
1624844560000|2021-06-28 01:42:40|1973.1|1963.1|1973.1|1963.1|1973.1|1963.1|1973.1|1963.1|1
1624844570000|2021-06-28 01:42:50|1973.09|1963.09|1973.04|1963.04|1973.09|1963.09|1972.94|1962.94|20
1624844580000|2021-06-28 01:43:00|1973.1|1963.1|1972.88|1962.88|1973.1|1963.1|1972.8|1962.8|11
1624844590000|2021-06-28 01:43:10|1972.87|1962.87|1972.78|1962.78|1972.9|1962.9|1972.68|1962.68|11
1624844600000|2021-06-28 01:43:20|1972.85|1962.85|1972.74|1962.74|1973.09|1963.09|1972.74|1962.74|8
1624844610000|2021-06-28 01:43:30|1973.12|1963.12|1973.25|1963.25|1973.3|1963.3|1972.88|1962.88|27
1624844620000|2021-06-28 01:43:40|1973.21|1963.21|1973.93|1963.93|1974.09|1964.09|1973.18|1963.18|25
1624844630000|2021-06-28 01:43:50|1973.96|1963.96|1973.87|1963.87|1974.08|1964.08|1973.76|1963.76|25
1624844640000|2021-06-28 01:44:00|1974|1964|1974|1964|1974.13|1964.13|1973.82|1963.82|22
1624844650000|2021-06-28 01:44:10|1973.98|1963.98|1973.7|1963.7|1974.04|1964.04|1973.69|1963.69|18
1624844660000|2021-06-28 01:44:20|1973.69|1963.69|1973.97|1963.97|1973.98|1963.98|1973.67|1963.67|9
1624844670000|2021-06-28 01:44:30|1973.94|1963.94|1973.25|1963.25|1974.17|1964.17|1973.22|1963.22|17
1624844680000|2021-06-28 01:44:40|1973.17|1963.17|1973.42|1963.42|1973.42|1963.42|1973.17|1963.17|6
1624844690000|2021-06-28 01:44:50|1973.4|1963.4|1973.09|1963.09|1973.4|1963.4|1972.78|1962.78|15
1624844700000|2021-06-28 01:45:00|1973.07|1963.07|1973|1963|1973.16|1963.16|1972.81|1962.81|23
1624844710000|2021-06-28 01:45:10|1973.14|1963.14|1972.63|1962.63|1973.65|1963.65|1972.63|1962.63|24
1624844720000|2021-06-28 01:45:20|1972.62|1962.62|1971.68|1961.68|1972.68|1962.68|1971.68|1961.68|28
1624844730000|2021-06-28 01:45:30|1971.7|1961.7|1972.5|1962.5|1972.82|1962.82|1971.7|1961.7|28
1624844740000|2021-06-28 01:45:40|1972.53|1962.53|1972.94|1962.94|1973.12|1963.12|1972.53|1962.53|23
1624844750000|2021-06-28 01:45:50|1972.93|1962.93|1973.54|1963.54|1973.54|1963.54|1972.93|1962.93|29
1624844760000|2021-06-28 01:46:00|1973.64|1963.64|1974.46|1964.46|1974.46|1964.46|1973.62|1963.62|16
1624844770000|2021-06-28 01:46:10|1974.37|1964.37|1974.8|1964.8|1974.81|1964.81|1974.37|1964.37|22
1624844780000|2021-06-28 01:46:20|1974.79|1964.79|1975.44|1965.44|1975.44|1965.44|1974.79|1964.79|16
1624844790000|2021-06-28 01:46:30|1975.39|1965.39|1975.46|1965.46|1975.53|1965.53|1975.09|1965.09|22
1624844800000|2021-06-28 01:46:40|1975.52|1965.52|1975.2|1965.2|1975.52|1965.52|1975.12|1965.12|14
1624844810000|2021-06-28 01:46:50|1975.18|1965.18|1975.67|1965.67|1975.7|1965.7|1975.18|1965.18|13
1624844820000|2021-06-28 01:47:00|1975.66|1965.66|1975.56|1965.56|1975.69|1965.69|1975.32|1965.32|33
1624844830000|2021-06-28 01:47:10|1975.42|1965.42|1975.62|1965.62|1975.66|1965.66|1975.36|1965.36|26
1624844840000|2021-06-28 01:47:20|1975.63|1965.63|1975.62|1965.62|1975.74|1965.74|1975.6|1965.6|10
1624844850000|2021-06-28 01:47:30|1975.61|1965.61|1975.04|1965.04|1975.61|1965.61|1974.99|1964.99|31
1624844860000|2021-06-28 01:47:40|1975|1965|1976.65|1966.65|1976.69|1966.69|1974.99|1964.99|27
1624844870000|2021-06-28 01:47:50|1976.66|1966.66|1978.49|1968.49|1978.49|1968.49|1976.59|1966.59|36
1624844880000|2021-06-28 01:48:00|1978.59|1968.59|1979.39|1969.39|1979.62|1969.62|1978.59|1968.59|35
1624844890000|2021-06-28 01:48:10|1979.4|1969.4|1979.3|1969.3|1979.55|1969.55|1978.76|1968.76|26
1624844900000|2021-06-28 01:48:20|1979.25|1969.25|1978.74|1968.74|1979.34|1969.34|1978.37|1968.37|31
1624844910000|2021-06-28 01:48:30|1978.76|1968.76|1978.99|1968.99|1979.3|1969.3|1978.51|1968.51|33
1624844920000|2021-06-28 01:48:40|1978.89|1968.89|1978.61|1968.61|1979.27|1969.27|1978.61|1968.61|31
1624844930000|2021-06-28 01:48:50|1978.57|1968.57|1978.32|1968.32|1978.63|1968.63|1978.31|1968.31|20
1624844940000|2021-06-28 01:49:00|1978.3|1968.3|1977.42|1967.42|1978.35|1968.35|1977.25|1967.25|37
1624844950000|2021-06-28 01:49:10|1977.28|1967.28|1977.53|1967.53|1978.31|1968.31|1977.16|1967.16|26
1624844960000|2021-06-28 01:49:20|1977.31|1967.31|1977.23|1967.23|1977.49|1967.49|1976.95|1966.95|23
1624844970000|2021-06-28 01:49:30|1977.34|1967.34|1977.73|1967.73|1977.73|1967.73|1976.87|1966.87|31
1624844980000|2021-06-28 01:49:40|1977.75|1967.75|1977.27|1967.27|1977.76|1967.76|1977.23|1967.23|11
1624844990000|2021-06-28 01:49:50|1977.37|1967.37|1977.08|1967.08|1977.57|1967.57|1976.94|1966.94|25
1624845000000|2021-06-28 01:50:00|1977.07|1967.07|1978.17|1968.17|1978.19|1968.19|1977|1967|23
1624845010000|2021-06-28 01:50:10|1978.19|1968.19|1978.28|1968.28|1978.7|1968.7|1978.16|1968.16|23
1624845020000|2021-06-28 01:50:20|1978.31|1968.31|1978.31|1968.31|1978.32|1968.32|1977.39|1967.39|23
1624845030000|2021-06-28 01:50:30|1978.37|1968.37|1978.28|1968.28|1978.66|1968.66|1977.69|1967.69|29
1624845040000|2021-06-28 01:50:40|1978.25|1968.25|1978.09|1968.09|1978.78|1968.78|1978.01|1968.01|26
1624845050000|2021-06-28 01:50:50|1977.69|1967.69|1977.94|1967.94|1978.17|1968.17|1977.69|1967.69|32
1624845060000|2021-06-28 01:51:00|1977.89|1967.89|1977.38|1967.38|1978.18|1968.18|1977.38|1967.38|20
1624845070000|2021-06-28 01:51:10|1977.26|1967.26|1977.73|1967.73|1977.82|1967.82|1977.17|1967.17|31
1624845080000|2021-06-28 01:51:20|1977.68|1967.68|1977.18|1967.18|1977.73|1967.73|1976.97|1966.97|20
1624845090000|2021-06-28 01:51:30|1977.21|1967.21|1977.74|1967.74|1977.81|1967.81|1977.21|1967.21|15
1624845100000|2021-06-28 01:51:40|1978.09|1968.09|1978.49|1968.49|1978.53|1968.53|1978.09|1968.09|14
1624845110000|2021-06-28 01:51:50|1978.5|1968.5|1978.33|1968.33|1978.59|1968.59|1978.32|1968.32|15
1624845120000|2021-06-28 01:52:00|1978.45|1968.45|1979.14|1969.14|1979.2|1969.2|1978.35|1968.35|21
1624845130000|2021-06-28 01:52:10|1979.12|1969.12|1978.88|1968.88|1979.12|1969.12|1978.76|1968.76|17
1624845140000|2021-06-28 01:52:20|1978.87|1968.87|1978.68|1968.68|1979.56|1969.56|1978.68|1968.68|30
1624845150000|2021-06-28 01:52:30|1978.76|1968.76|1979.54|1969.54|1979.54|1969.54|1978.53|1968.53|35
1624845160000|2021-06-28 01:52:40|1979.62|1969.62|1979.54|1969.54|1979.63|1969.63|1979.44|1969.44|29
1624845170000|2021-06-28 01:52:50|1979.53|1969.53|1979.48|1969.48|1979.73|1969.73|1979.45|1969.45|24
1624845180000|2021-06-28 01:53:00|1979.7|1969.7|1980.3|1970.3|1980.4|1970.4|1979.68|1969.68|20
1624845190000|2021-06-28 01:53:10|1980.26|1970.26|1980.78|1970.78|1980.89|1970.89|1980.15|1970.15|18
1624845200000|2021-06-28 01:53:20|1980.82|1970.82|1979.89|1969.89|1980.88|1970.88|1979.81|1969.81|18
1624845210000|2021-06-28 01:53:30|1979.92|1969.92|1980.05|1970.05|1980.08|1970.08|1979.55|1969.55|15
1624845220000|2021-06-28 01:53:40|1979.94|1969.94|1979.3|1969.3|1979.94|1969.94|1979.23|1969.23|18
1624845230000|2021-06-28 01:53:50|1979.23|1969.23|1978.38|1968.38|1979.23|1969.23|1978.05|1968.05|13
1624845240000|2021-06-28 01:54:00|1978.04|1968.04|1978.12|1968.12|1978.49|1968.49|1977.8|1967.8|29
1624845250000|2021-06-28 01:54:10|1977.78|1967.78|1978.3|1968.3|1978.46|1968.46|1977.78|1967.78|30
1624845260000|2021-06-28 01:54:20|1978.42|1968.42|1978|1968|1978.42|1968.42|1977.83|1967.83|12
1624845270000|2021-06-28 01:54:30|1977.89|1967.89|1977.82|1967.82|1978|1968|1977.82|1967.82|8
1624845280000|2021-06-28 01:54:40|1977.81|1967.81|1977.8|1967.8|1977.81|1967.81|1977.49|1967.49|12
1624845290000|2021-06-28 01:54:50|1977.78|1967.78|1977.77|1967.77|1977.82|1967.82|1977.5|1967.5|27
1624845300000|2021-06-28 01:55:00|1977.74|1967.74|1977.57|1967.57|1977.74|1967.74|1977.15|1967.15|31
1624845310000|2021-06-28 01:55:10|1977.69|1967.69|1977.4|1967.4|1977.69|1967.69|1976.99|1966.99|23
1624845320000|2021-06-28 01:55:20|1977.14|1967.14|1976.48|1966.48|1977.26|1967.26|1976.48|1966.48|24
1624845330000|2021-06-28 01:55:30|1976.43|1966.43|1974.9|1964.9|1976.62|1966.62|1974.9|1964.9|27
1624845340000|2021-06-28 01:55:40|1974.76|1964.76|1975.24|1965.24|1975.24|1965.24|1974|1964|34
1624845350000|2021-06-28 01:55:50|1975.05|1965.05|1974.21|1964.21|1975.23|1965.23|1973.83|1963.83|30
1624845360000|2021-06-28 01:56:00|1974.23|1964.23|1974.07|1964.07|1974.23|1964.23|1973.94|1963.94|9
1624845370000|2021-06-28 01:56:10|1974.06|1964.06|1973.66|1963.66|1974.06|1964.06|1973.66|1963.66|4
1624845380000|2021-06-28 01:56:20|1973.73|1963.73|1974.08|1964.08|1974.1|1964.1|1973.73|1963.73|11
1624845390000|2021-06-28 01:56:30|1974.22|1964.22|1974.24|1964.24|1974.24|1964.24|1974.05|1964.05|10
1624845400000|2021-06-28 01:56:40|1974.2|1964.2|1972.76|1962.76|1974.2|1964.2|1972.51|1962.51|22
1624845410000|2021-06-28 01:56:50|1972.78|1962.78|1972.57|1962.57|1973.04|1963.04|1972.39|1962.39|27
1624845420000|2021-06-28 01:57:00|1972.55|1962.55|1972.33|1962.33|1972.64|1962.64|1972.33|1962.33|18
1624845430000|2021-06-28 01:57:10|1972.29|1962.29|1971.53|1961.53|1972.46|1962.46|1971.39|1961.39|25
1624845440000|2021-06-28 01:57:20|1971.44|1961.44|1971.1|1961.1|1971.44|1961.44|1971.04|1961.04|18
1624845450000|2021-06-28 01:57:30|1971.05|1961.05|1971.01|1961.01|1971.18|1961.18|1971|1961|13
1624845460000|2021-06-28 01:57:40|1971|1961|1971.35|1961.35|1971.35|1961.35|1971|1961|3
1624845470000|2021-06-28 01:57:50|1971.26|1961.26|1970.74|1960.74|1971.39|1961.39|1970.74|1960.74|16
1624845480000|2021-06-28 01:58:00|1970.82|1960.82|1970.81|1960.81|1970.82|1960.82|1970.67|1960.67|8
1624845490000|2021-06-28 01:58:10|1970.82|1960.82|1972.33|1962.33|1972.33|1962.33|1970.82|1960.82|27
1624845500000|2021-06-28 01:58:20|1972.4|1962.4|1973.14|1963.14|1973.39|1963.39|1972.36|1962.36|20
1624845510000|2021-06-28 01:58:30|1973.12|1963.12|1972.7|1962.7|1973.18|1963.18|1972.51|1962.51|29
1624845520000|2021-06-28 01:58:40|1972.62|1962.62|1972.59|1962.59|1972.97|1962.97|1972.59|1962.59|23
1624845530000|2021-06-28 01:58:50|1972.58|1962.58|1972.2|1962.2|1972.58|1962.58|1972.14|1962.14|12
1624845540000|2021-06-28 01:59:00|1972.13|1962.13|1972.09|1962.09|1972.17|1962.17|1972.09|1962.09|13
1624845550000|2021-06-28 01:59:10|1972.13|1962.13|1971.88|1961.88|1972.13|1962.13|1971.24|1961.24|20
1624845560000|2021-06-28 01:59:20|1971.9|1961.9|1971.53|1961.53|1972.05|1962.05|1970.84|1960.84|15
1624845570000|2021-06-28 01:59:30|1971.5|1961.5|1971.26|1961.26|1971.52|1961.52|1970.84|1960.84|10
1624845580000|2021-06-28 01:59:40|1971.29|1961.29|1969.96|1959.96|1971.54|1961.54|1969.95|1959.95|14
1624845590000|2021-06-28 01:59:50|1970.09|1960.09|1967.3|1957.3|1970.09|1960.09|1967.3|1957.3|34
1624845600000|2021-06-28 02:00:00|1968.14|1958.14|1971.06|1961.06|1971.1|1961.1|1967.72|1957.72|37
1624845610000|2021-06-28 02:00:10|1971|1961|1971.97|1961.97|1971.97|1961.97|1970.67|1960.67|21
1624845620000|2021-06-28 02:00:20|1971.94|1961.94|1974.91|1964.91|1974.91|1964.91|1971.94|1961.94|32
1624845630000|2021-06-28 02:00:30|1974.8|1964.8|1974.48|1964.48|1974.8|1964.8|1973.96|1963.96|36
1624845640000|2021-06-28 02:00:40|1974.44|1964.44|1974.29|1964.29|1974.47|1964.47|1974.21|1964.21|28
1624845650000|2021-06-28 02:00:50|1974.26|1964.26|1974.87|1964.87|1974.89|1964.89|1974.26|1964.26|20
1624845660000|2021-06-28 02:01:00|1974.81|1964.81|1975.21|1965.21|1975.21|1965.21|1974.7|1964.7|20
1624845670000|2021-06-28 02:01:10|1975.19|1965.19|1975.32|1965.32|1975.34|1965.34|1975.07|1965.07|17
1624845680000|2021-06-28 02:01:20|1975.22|1965.22|1975.18|1965.18|1975.33|1965.33|1975.08|1965.08|26
1624845690000|2021-06-28 02:01:30|1975.14|1965.14|1975.33|1965.33|1975.4|1965.4|1975.03|1965.03|27
1624845700000|2021-06-28 02:01:40|1975.4|1965.4|1975.6|1965.6|1975.68|1965.68|1975.15|1965.15|16
1624845710000|2021-06-28 02:01:50|1975.64|1965.64|1976.32|1966.32|1976.56|1966.56|1975.64|1965.64|27
1624845720000|2021-06-28 02:02:00|1976.18|1966.18|1975.58|1965.58|1976.18|1966.18|1975.19|1965.19|31
1624845730000|2021-06-28 02:02:10|1975.43|1965.43|1976.31|1966.31|1976.31|1966.31|1975.43|1965.43|26
1624845740000|2021-06-28 02:02:20|1976.35|1966.35|1976.49|1966.49|1976.52|1966.52|1976.35|1966.35|20
1624845750000|2021-06-28 02:02:30|1976.51|1966.51|1977.23|1967.23|1977.29|1967.29|1976.26|1966.26|23
1624845760000|2021-06-28 02:02:40|1977.1|1967.1|1977.15|1967.15|1977.31|1967.31|1976.75|1966.75|13
1624845770000|2021-06-28 02:02:50|1977.14|1967.14|1977.27|1967.27|1977.34|1967.34|1976.86|1966.86|14
1624845780000|2021-06-28 02:03:00|1977.04|1967.04|1976.73|1966.73|1977.32|1967.32|1976.73|1966.73|11
1624845790000|2021-06-28 02:03:10|1976.7|1966.7|1977.01|1967.01|1977.15|1967.15|1976.55|1966.55|23
1624845800000|2021-06-28 02:03:20|1977.15|1967.15|1977.15|1967.15|1977.15|1967.15|1976.6|1966.6|11
1624845810000|2021-06-28 02:03:30|1976.99|1966.99|1976.14|1966.14|1977.15|1967.15|1976.04|1966.04|23
1624845820000|2021-06-28 02:03:40|1976|1966|1975.9|1965.9|1977.15|1967.15|1975.9|1965.9|19
1624845830000|2021-06-28 02:03:50|1975.92|1965.92|1976.42|1966.42|1977.15|1967.15|1975.92|1965.92|31
1624845840000|2021-06-28 02:04:00|1976.41|1966.41|1975.35|1965.35|1976.9|1966.9|1975.35|1965.35|35
1624845850000|2021-06-28 02:04:10|1975.16|1965.16|1974.83|1964.83|1975.55|1965.55|1974.68|1964.68|25
1624845860000|2021-06-28 02:04:20|1974.71|1964.71|1974.83|1964.83|1974.83|1964.83|1974.7|1964.7|9
1624845870000|2021-06-28 02:04:30|1974.7|1964.7|1974.72|1964.72|1974.83|1964.83|1974.7|1964.7|11
1624845880000|2021-06-28 02:04:40|1974.61|1964.61|1974.33|1964.33|1974.82|1964.82|1974.33|1964.33|19
1624845890000|2021-06-28 02:04:50|1974.19|1964.19|1973.6|1963.6|1974.38|1964.38|1973.6|1963.6|7
1624845900000|2021-06-28 02:05:00|1973.53|1963.53|1972.78|1962.78|1973.85|1963.85|1972.78|1962.78|17
1624845910000|2021-06-28 02:05:10|1972.69|1962.69|1974.55|1964.55|1974.68|1964.68|1972.58|1962.58|30
1624845920000|2021-06-28 02:05:20|1974.56|1964.56|1975.59|1965.59|1975.7|1965.7|1974.56|1964.56|30
1624845930000|2021-06-28 02:05:30|1975.64|1965.64|1974.53|1964.53|1975.85|1965.85|1974.53|1964.53|30
1624845940000|2021-06-28 02:05:40|1974.5|1964.5|1974.24|1964.24|1974.67|1964.67|1974.24|1964.24|28
1624845950000|2021-06-28 02:05:50|1974.2|1964.2|1974.3|1964.3|1974.33|1964.33|1974.07|1964.07|20
1624845960000|2021-06-28 02:06:00|1974.29|1964.29|1974.3|1964.3|1974.38|1964.38|1974.05|1964.05|32
1624845970000|2021-06-28 02:06:10|1974.07|1964.07|1974.79|1964.79|1974.79|1964.79|1974.07|1964.07|22
1624845980000|2021-06-28 02:06:20|1974.8|1964.8|1974.43|1964.43|1975.18|1965.18|1974.4|1964.4|24
1624845990000|2021-06-28 02:06:30|1974.44|1964.44|1974.43|1964.43|1974.55|1964.55|1974.34|1964.34|15
1624846000000|2021-06-28 02:06:40|1974.39|1964.39|1973.05|1963.05|1974.45|1964.45|1973.05|1963.05|17
1624846010000|2021-06-28 02:06:50|1973.04|1963.04|1972.72|1962.72|1973.04|1963.04|1972.24|1962.24|14
1624846020000|2021-06-28 02:07:00|1972.74|1962.74|1972.74|1962.74|1973.7|1963.7|1972.48|1962.48|31
1624846030000|2021-06-28 02:07:10|1972.65|1962.65|1970.93|1960.93|1972.65|1962.65|1970.6|1960.6|27
1624846040000|2021-06-28 02:07:20|1970.94|1960.94|1971.68|1961.68|1971.71|1961.71|1970.89|1960.89|34
1624846050000|2021-06-28 02:07:30|1971.74|1961.74|1973.11|1963.11|1973.24|1963.24|1971.74|1961.74|35
1624846060000|2021-06-28 02:07:40|1973.21|1963.21|1973.9|1963.9|1974.04|1964.04|1973.21|1963.21|28
1624846070000|2021-06-28 02:07:50|1973.76|1963.76|1974.07|1964.07|1974.09|1964.09|1973.75|1963.75|27
1624846080000|2021-06-28 02:08:00|1974.01|1964.01|1975.13|1965.13|1975.13|1965.13|1973.98|1963.98|23
1624846090000|2021-06-28 02:08:10|1975.17|1965.17|1974.99|1964.99|1975.17|1965.17|1974.99|1964.99|14
1624846100000|2021-06-28 02:08:20|1974.78|1964.78|1973.45|1963.45|1974.78|1964.78|1972.84|1962.84|22
1624846110000|2021-06-28 02:08:30|1973.47|1963.47|1974.13|1964.13|1974.13|1964.13|1973.35|1963.35|23
1624846120000|2021-06-28 02:08:40|1974.17|1964.17|1973.05|1963.05|1974.17|1964.17|1973.05|1963.05|28
1624846130000|2021-06-28 02:08:50|1972.96|1962.96|1972.11|1962.11|1973.02|1963.02|1972.11|1962.11|32
1624846140000|2021-06-28 02:09:00|1972.54|1962.54|1973.5|1963.5|1973.53|1963.53|1972.46|1962.46|31
1624846150000|2021-06-28 02:09:10|1973.55|1963.55|1974.44|1964.44|1974.52|1964.52|1973.42|1963.42|24
1624846160000|2021-06-28 02:09:20|1974.36|1964.36|1974.35|1964.35|1974.46|1964.46|1973.96|1963.96|20
1624846170000|2021-06-28 02:09:30|1974.25|1964.25|1972.12|1962.12|1974.25|1964.25|1971.91|1961.91|29
1624846180000|2021-06-28 02:09:40|1972.11|1962.11|1973.62|1963.62|1973.73|1963.73|1972.11|1962.11|29
1624846190000|2021-06-28 02:09:50|1973.64|1963.64|1973.73|1963.73|1973.84|1963.84|1973.55|1963.55|23
1624846200000|2021-06-28 02:10:00|1973.78|1963.78|1974.07|1964.07|1974.07|1964.07|1973.18|1963.18|24
1624846210000|2021-06-28 02:10:10|1974.06|1964.06|1974.04|1964.04|1974.21|1964.21|1973.99|1963.99|10
1624846220000|2021-06-28 02:10:20|1974.08|1964.08|1974.08|1964.08|1974.16|1964.16|1974.01|1964.01|19
1624846230000|2021-06-28 02:10:30|1974.11|1964.11|1974.17|1964.17|1974.3|1964.3|1974.11|1964.11|9
1624846240000|2021-06-28 02:10:40|1974.14|1964.14|1973.98|1963.98|1974.14|1964.14|1973.93|1963.93|9
1624846250000|2021-06-28 02:10:50|1974|1964|1974.17|1964.17|1974.2|1964.2|1974|1964|20
1624846260000|2021-06-28 02:11:00|1974.14|1964.14|1971.79|1961.79|1974.14|1964.14|1971.53|1961.53|37
1624846270000|2021-06-28 02:11:10|1971.81|1961.81|1971.84|1961.84|1971.84|1961.84|1971.63|1961.63|27
1624846280000|2021-06-28 02:11:20|1971.77|1961.77|1971.71|1961.71|1971.77|1961.77|1971.36|1961.36|13
1624846290000|2021-06-28 02:11:30|1971.66|1961.66|1971.55|1961.55|1971.66|1961.66|1970.97|1960.97|29
1624846300000|2021-06-28 02:11:40|1971.63|1961.63|1971.46|1961.46|1971.84|1961.84|1971.46|1961.46|23
1624846310000|2021-06-28 02:11:50|1971.64|1961.64|1971.55|1961.55|1971.64|1961.64|1971.18|1961.18|27
1624846320000|2021-06-28 02:12:00|1971.54|1961.54|1970.95|1960.95|1971.55|1961.55|1970.9|1960.9|24
1624846330000|2021-06-28 02:12:10|1970.82|1960.82|1970.48|1960.48|1970.92|1960.92|1970.39|1960.39|28
1624846340000|2021-06-28 02:12:20|1970.43|1960.43|1970.3|1960.3|1970.55|1960.55|1970.16|1960.16|25
1624846350000|2021-06-28 02:12:30|1970.27|1960.27|1970.82|1960.82|1970.88|1960.88|1970.18|1960.18|24
1624846360000|2021-06-28 02:12:40|1970.71|1960.71|1969.85|1959.85|1970.71|1960.71|1969.85|1959.85|21
1624846370000|2021-06-28 02:12:50|1969.83|1959.83|1969.77|1959.77|1970.17|1960.17|1969.69|1959.69|30
1624846380000|2021-06-28 02:13:00|1969.99|1959.99|1969.61|1959.61|1970.08|1960.08|1969.35|1959.35|33
1624846390000|2021-06-28 02:13:10|1969.67|1959.67|1968.77|1958.77|1969.88|1959.88|1968.77|1958.77|33
1624846400000|2021-06-28 02:13:20|1968.75|1958.75|1968.37|1958.37|1969.12|1959.12|1968.26|1958.26|33
1624846410000|2021-06-28 02:13:30|1968.36|1958.36|1968.45|1958.45|1968.78|1958.78|1968.19|1958.19|31
1624846420000|2021-06-28 02:13:40|1968.46|1958.46|1967.95|1957.95|1968.53|1958.53|1967.87|1957.87|27
1624846430000|2021-06-28 02:13:50|1967.97|1957.97|1969.14|1959.14|1969.14|1959.14|1967.97|1957.97|18
1624846440000|2021-06-28 02:14:00|1969.21|1959.21|1968.7|1958.7|1969.28|1959.28|1968.33|1958.33|28
1624846450000|2021-06-28 02:14:10|1968.71|1958.71|1968.45|1958.45|1968.76|1958.76|1968.45|1958.45|17
1624846460000|2021-06-28 02:14:20|1968.46|1958.46|1968.33|1958.33|1968.6|1958.6|1968.32|1958.32|13
1624846470000|2021-06-28 02:14:30|1968.3|1958.3|1968.62|1958.62|1968.8|1958.8|1968.28|1958.28|23
1624846480000|2021-06-28 02:14:40|1968.61|1958.61|1970.27|1960.27|1970.9|1960.9|1968.61|1958.61|34
1624846490000|2021-06-28 02:14:50|1970.17|1960.17|1970.18|1960.18|1970.24|1960.24|1969.87|1959.87|22
1624846500000|2021-06-28 02:15:00|1970.36|1960.36|1971.19|1961.19|1971.51|1961.51|1970.36|1960.36|23
1624846510000|2021-06-28 02:15:10|1971.24|1961.24|1972.6|1962.6|1973|1963|1971.2|1961.2|31
1624846520000|2021-06-28 02:15:20|1972.43|1962.43|1972.98|1962.98|1972.98|1962.98|1971.95|1961.95|32
1624846530000|2021-06-28 02:15:30|1973.04|1963.04|1973.06|1963.06|1973.06|1963.06|1973|1963|20
1624846540000|2021-06-28 02:15:40|1973.07|1963.07|1973.1|1963.1|1973.11|1963.11|1973.03|1963.03|15
1624846550000|2021-06-28 02:15:50|1973.13|1963.13|1973.31|1963.31|1973.34|1963.34|1973.13|1963.13|16
1624846560000|2021-06-28 02:16:00|1973.3|1963.3|1971.14|1961.14|1973.3|1963.3|1971.14|1961.14|30
1624846570000|2021-06-28 02:16:10|1971.21|1961.21|1970.5|1960.5|1971.28|1961.28|1970.37|1960.37|26
1624846580000|2021-06-28 02:16:20|1970.41|1960.41|1971.37|1961.37|1971.41|1961.41|1970.35|1960.35|23
1624846590000|2021-06-28 02:16:30|1971.39|1961.39|1971.37|1961.37|1971.96|1961.96|1971.36|1961.36|18
1624846600000|2021-06-28 02:16:40|1971.36|1961.36|1971.72|1961.72|1971.74|1961.74|1970.98|1960.98|24
1624846610000|2021-06-28 02:16:50|1971.68|1961.68|1971.27|1961.27|1971.76|1961.76|1971.26|1961.26|13
1624846620000|2021-06-28 02:17:00|1971.28|1961.28|1971.46|1961.46|1971.46|1961.46|1971.22|1961.22|20
1624846630000|2021-06-28 02:17:10|1971.54|1961.54|1972.8|1962.8|1972.81|1962.81|1971.49|1961.49|29
1624846640000|2021-06-28 02:17:20|1972.81|1962.81|1972.77|1962.77|1973.26|1963.26|1972.73|1962.73|28
1624846650000|2021-06-28 02:17:30|1972.75|1962.75|1973|1963|1973.01|1963.01|1972.57|1962.57|19
1624846660000|2021-06-28 02:17:40|1972.97|1962.97|1973.93|1963.93|1973.93|1963.93|1972.96|1962.96|29
1624846670000|2021-06-28 02:17:50|1973.95|1963.95|1973.84|1963.84|1974.24|1964.24|1973.31|1963.31|28
1624846680000|2021-06-28 02:18:00|1973.85|1963.85|1972.96|1962.96|1974.1|1964.1|1972.96|1962.96|26
1624846690000|2021-06-28 02:18:10|1973.32|1963.32|1973.45|1963.45|1973.66|1963.66|1973.32|1963.32|19
1624846700000|2021-06-28 02:18:20|1973.46|1963.46|1974.25|1964.25|1974.25|1964.25|1973.46|1963.46|23
1624846710000|2021-06-28 02:18:30|1974.29|1964.29|1974.22|1964.22|1974.29|1964.29|1974.15|1964.15|15
1624846720000|2021-06-28 02:18:40|1974.23|1964.23|1974.31|1964.31|1974.6|1964.6|1974.22|1964.22|23
1624846730000|2021-06-28 02:18:50|1974.18|1964.18|1972.24|1962.24|1974.18|1964.18|1971.61|1961.61|26
1624846740000|2021-06-28 02:19:00|1972.25|1962.25|1973.51|1963.51|1973.54|1963.54|1971.62|1961.62|32
1624846750000|2021-06-28 02:19:10|1973.44|1963.44|1973.69|1963.69|1973.99|1963.99|1973.44|1963.44|22
1624846760000|2021-06-28 02:19:20|1973.6|1963.6|1973.81|1963.81|1973.81|1963.81|1973.48|1963.48|16
1624846770000|2021-06-28 02:19:30|1973.76|1963.76|1972.27|1962.27|1973.76|1963.76|1972.27|1962.27|21
1624846780000|2021-06-28 02:19:40|1972.41|1962.41|1971.95|1961.95|1972.43|1962.43|1971.81|1961.81|36
1624846790000|2021-06-28 02:19:50|1971.86|1961.86|1972.67|1962.67|1972.97|1962.97|1971.86|1961.86|28
1624846800000|2021-06-28 02:20:00|1972.75|1962.75|1972.73|1962.73|1972.83|1962.83|1972.62|1962.62|21
1624846810000|2021-06-28 02:20:10|1972.83|1962.83|1974.14|1964.14|1974.14|1964.14|1972.83|1962.83|20
1624846820000|2021-06-28 02:20:20|1974.13|1964.13|1974.43|1964.43|1974.43|1964.43|1974.11|1964.11|23
1624846830000|2021-06-28 02:20:30|1974.45|1964.45|1974.98|1964.98|1974.98|1964.98|1974.08|1964.08|30
1624846840000|2021-06-28 02:20:40|1974.97|1964.97|1974.91|1964.91|1975|1965|1974.88|1964.88|8
1624846850000|2021-06-28 02:20:50|1974.89|1964.89|1975.4|1965.4|1975.4|1965.4|1974.37|1964.37|15
1624846860000|2021-06-28 02:21:00|1975.91|1965.91|1975.87|1965.87|1976.71|1966.71|1975.72|1965.72|21
1624846870000|2021-06-28 02:21:10|1975.76|1965.76|1975.17|1965.17|1975.76|1965.76|1975.17|1965.17|18
1624846880000|2021-06-28 02:21:20|1975.22|1965.22|1975.24|1965.24|1975.25|1965.25|1975.01|1965.01|11
1624846890000|2021-06-28 02:21:30|1975.33|1965.33|1976.43|1966.43|1976.54|1966.54|1975.33|1965.33|25
1624846900000|2021-06-28 02:21:40|1976.45|1966.45|1976.28|1966.28|1976.5|1966.5|1976.18|1966.18|23
1624846910000|2021-06-28 02:21:50|1976.24|1966.24|1975.48|1965.48|1976.31|1966.31|1975.17|1965.17|21
1624846920000|2021-06-28 02:22:00|1975.49|1965.49|1975.43|1965.43|1975.86|1965.86|1975.43|1965.43|23
1624846930000|2021-06-28 02:22:10|1975.49|1965.49|1975.57|1965.57|1975.57|1965.57|1975.49|1965.49|9
1624846940000|2021-06-28 02:22:20|1975.59|1965.59|1975.67|1965.67|1975.77|1965.77|1975.58|1965.58|16
1624846950000|2021-06-28 02:22:30|1975.72|1965.72|1975.84|1965.84|1976.21|1966.21|1975.63|1965.63|31
1624846960000|2021-06-28 02:22:40|1975.8|1965.8|1975.78|1965.78|1975.8|1965.8|1975.32|1965.32|12
1624846970000|2021-06-28 02:22:50|1975.82|1965.82|1976.27|1966.27|1976.31|1966.31|1975.67|1965.67|30
1624846980000|2021-06-28 02:23:00|1976.08|1966.08|1976.32|1966.32|1976.32|1966.32|1975.53|1965.53|20
1624846990000|2021-06-28 02:23:10|1975.72|1965.72|1975.79|1965.79|1975.79|1965.79|1974.68|1964.68|21
1624847000000|2021-06-28 02:23:20|1975.61|1965.61|1975.95|1965.95|1976.01|1966.01|1975.42|1965.42|35
1624847010000|2021-06-28 02:23:30|1975.77|1965.77|1975|1965|1975.95|1965.95|1975|1965|21
1624847020000|2021-06-28 02:23:40|1974.86|1964.86|1975.08|1965.08|1975.37|1965.37|1974.79|1964.79|23
1624847030000|2021-06-28 02:23:50|1975.01|1965.01|1975.27|1965.27|1975.27|1965.27|1974.99|1964.99|16
1624847040000|2021-06-28 02:24:00|1975.32|1965.32|1974.89|1964.89|1975.32|1965.32|1974.89|1964.89|12
1624847050000|2021-06-28 02:24:10|1974.78|1964.78|1974.45|1964.45|1975.1|1965.1|1974|1964|22
1624847060000|2021-06-28 02:24:20|1974.46|1964.46|1974.36|1964.36|1974.46|1964.46|1974.25|1964.25|12
1624847070000|2021-06-28 02:24:30|1974.3|1964.3|1974.48|1964.48|1975.07|1965.07|1974.3|1964.3|15
1624847080000|2021-06-28 02:24:40|1974.6|1964.6|1974.58|1964.58|1974.99|1964.99|1974.56|1964.56|17
1624847090000|2021-06-28 02:24:50|1974.42|1964.42|1973.48|1963.48|1974.45|1964.45|1973.38|1963.38|16
1624847100000|2021-06-28 02:25:00|1973.64|1963.64|1973.4|1963.4|1973.64|1963.64|1973.2|1963.2|8
1624847110000|2021-06-28 02:25:10|1973.5|1963.5|1974.24|1964.24|1974.26|1964.26|1973.5|1963.5|17
1624847120000|2021-06-28 02:25:20|1974.22|1964.22|1974.24|1964.24|1974.26|1964.26|1974.08|1964.08|26
1624847130000|2021-06-28 02:25:30|1974.29|1964.29|1974.29|1964.29|1974.32|1964.32|1974.24|1964.24|9
1624847140000|2021-06-28 02:25:40|1974.3|1964.3|1974.55|1964.55|1974.63|1964.63|1974.16|1964.16|17
1624847150000|2021-06-28 02:25:50|1974.62|1964.62|1974.83|1964.83|1975|1965|1974.62|1964.62|16
1624847160000|2021-06-28 02:26:00|1974.67|1964.67|1975.26|1965.26|1975.26|1965.26|1974.6|1964.6|14
1624847170000|2021-06-28 02:26:10|1975.3|1965.3|1975.43|1965.43|1975.43|1965.43|1975.3|1965.3|10
1624847180000|2021-06-28 02:26:20|1975.41|1965.41|1975.43|1965.43|1975.43|1965.43|1975.29|1965.29|9
1624847190000|2021-06-28 02:26:30|1975.32|1965.32|1975.48|1965.48|1975.52|1965.52|1975.32|1965.32|9
1624847200000|2021-06-28 02:26:40|1975.47|1965.47|1975.57|1965.57|1975.57|1965.57|1975.47|1965.47|3
1624847210000|2021-06-28 02:26:50|1975.52|1965.52|1975.57|1965.57|1975.57|1965.57|1975.45|1965.45|5
1624847230000|2021-06-28 02:27:10|1975.54|1965.54|1976.08|1966.08|1976.08|1966.08|1975.54|1965.54|10
1624847240000|2021-06-28 02:27:20|1976.09|1966.09|1976.04|1966.04|1976.27|1966.27|1975.77|1965.77|17
1624847250000|2021-06-28 02:27:30|1975.98|1965.98|1975.76|1965.76|1976.14|1966.14|1975.27|1965.27|25
1624847260000|2021-06-28 02:27:40|1975.89|1965.89|1976.71|1966.71|1976.71|1966.71|1975.78|1965.78|13
1624847270000|2021-06-28 02:27:50|1976.59|1966.59|1976.58|1966.58|1976.71|1966.71|1976.38|1966.38|15
1624847280000|2021-06-28 02:28:00|1976.59|1966.59|1975.74|1965.74|1976.59|1966.59|1975.57|1965.57|14
1624847290000|2021-06-28 02:28:10|1975.66|1965.66|1976.08|1966.08|1976.09|1966.09|1975.66|1965.66|5
1624847300000|2021-06-28 02:28:20|1975.99|1965.99|1975.99|1965.99|1976.09|1966.09|1975.95|1965.95|15
1624847310000|2021-06-28 02:28:30|1975.95|1965.95|1975.94|1965.94|1975.98|1965.98|1975.94|1965.94|6
1624847320000|2021-06-28 02:28:40|1975.91|1965.91|1975.57|1965.57|1975.97|1965.97|1975.49|1965.49|15
1624847330000|2021-06-28 02:28:50|1975.58|1965.58|1975.67|1965.67|1975.67|1965.67|1975.43|1965.43|17
1624847340000|2021-06-28 02:29:00|1975.65|1965.65|1977.08|1967.08|1977.28|1967.28|1975.31|1965.31|34
1624847350000|2021-06-28 02:29:10|1977.28|1967.28|1977.11|1967.11|1977.34|1967.34|1976.9|1966.9|23
1624847360000|2021-06-28 02:29:20|1977.31|1967.31|1977.25|1967.25|1977.5|1967.5|1977.05|1967.05|28
1624847370000|2021-06-28 02:29:30|1977.19|1967.19|1978.64|1968.64|1978.64|1968.64|1977.18|1967.18|34
1624847380000|2021-06-28 02:29:40|1978.69|1968.69|1979.31|1969.31|1979.96|1969.96|1978.6|1968.6|38
1624847390000|2021-06-28 02:29:50|1979.33|1969.33|1979.73|1969.73|1980.26|1970.26|1979.31|1969.31|36
1624847400000|2021-06-28 02:30:00|1979.93|1969.93|1980.69|1970.69|1980.74|1970.74|1979.8|1969.8|36
1624847410000|2021-06-28 02:30:10|1980.63|1970.63|1980.57|1970.57|1980.72|1970.72|1980.31|1970.31|34
1624847420000|2021-06-28 02:30:20|1980.55|1970.55|1983.96|1973.96|1984.27|1974.27|1980.49|1970.49|34
1624847430000|2021-06-28 02:30:30|1983.95|1973.95|1985.76|1975.76|1985.76|1975.76|1983.95|1973.95|22
1624847440000|2021-06-28 02:30:40|1985.79|1975.79|1986.54|1976.54|1986.88|1976.88|1985.79|1975.79|27
1624847450000|2021-06-28 02:30:50|1986.47|1976.47|1985.99|1975.99|1986.73|1976.73|1985.89|1975.89|23
1624847460000|2021-06-28 02:31:00|1985.95|1975.95|1987.53|1977.53|1987.68|1977.68|1985.95|1975.95|26
1624847470000|2021-06-28 02:31:10|1987.59|1977.59|1987.49|1977.49|1987.77|1977.77|1987.49|1977.49|24
1624847480000|2021-06-28 02:31:20|1987.39|1977.39|1987.15|1977.15|1987.49|1977.49|1986.87|1976.87|17
1624847490000|2021-06-28 02:31:30|1987.19|1977.19|1987.07|1977.07|1987.23|1977.23|1986.13|1976.13|27
1624847500000|2021-06-28 02:31:40|1986.63|1976.63|1987.16|1977.16|1987.16|1977.16|1986.48|1976.48|25
1624847510000|2021-06-28 02:31:50|1986.42|1976.42|1986.4|1976.4|1986.88|1976.88|1986.38|1976.38|20
1624847520000|2021-06-28 02:32:00|1986.39|1976.39|1986.24|1976.24|1986.52|1976.52|1986.23|1976.23|9
1624847530000|2021-06-28 02:32:10|1986.23|1976.23|1986.48|1976.48|1986.71|1976.71|1986.23|1976.23|9
1624847540000|2021-06-28 02:32:20|1986.45|1976.45|1986.45|1976.45|1986.48|1976.48|1986.4|1976.4|10
1624847550000|2021-06-28 02:32:30|1986.44|1976.44|1985.8|1975.8|1986.44|1976.44|1985.8|1975.8|8
1624847560000|2021-06-28 02:32:40|1985.67|1975.67|1984.94|1974.94|1985.73|1975.73|1984.82|1974.82|26
1624847570000|2021-06-28 02:32:50|1985.07|1975.07|1985.4|1975.4|1985.55|1975.55|1984.55|1974.55|19
1624847580000|2021-06-28 02:33:00|1985.18|1975.18|1984.91|1974.91|1985.22|1975.22|1984.56|1974.56|18
1624847590000|2021-06-28 02:33:10|1984.99|1974.99|1984.39|1974.39|1985.38|1975.38|1984.18|1974.18|15
1624847600000|2021-06-28 02:33:20|1984.41|1974.41|1984.38|1974.38|1984.48|1974.48|1984.17|1974.17|9
1624847610000|2021-06-28 02:33:30|1984.35|1974.35|1984.17|1974.17|1984.35|1974.35|1984.17|1974.17|6
1624847620000|2021-06-28 02:33:40|1984.35|1974.35|1984.99|1974.99|1985.08|1975.08|1984.17|1974.17|32
1624847630000|2021-06-28 02:33:50|1984.97|1974.97|1985.2|1975.2|1985.2|1975.2|1984.6|1974.6|11
1624847640000|2021-06-28 02:34:00|1985.12|1975.12|1985.63|1975.63|1985.65|1975.65|1984.56|1974.56|25
1624847650000|2021-06-28 02:34:10|1985.68|1975.68|1985.53|1975.53|1985.8|1975.8|1985.07|1975.07|14
1624847660000|2021-06-28 02:34:20|1985.05|1975.05|1984.82|1974.82|1985.38|1975.38|1984.82|1974.82|7
1624847680000|2021-06-28 02:34:40|1984.79|1974.79|1984.8|1974.8|1985.02|1975.02|1984.7|1974.7|7
1624847690000|2021-06-28 02:34:50|1984.78|1974.78|1984.69|1974.69|1984.78|1974.78|1984.69|1974.69|7
1624847700000|2021-06-28 02:35:00|1984.68|1974.68|1983.45|1973.45|1984.68|1974.68|1983.31|1973.31|24
1624847710000|2021-06-28 02:35:10|1983.88|1973.88|1982.71|1972.71|1983.95|1973.95|1982.71|1972.71|19
1624847720000|2021-06-28 02:35:20|1982.84|1972.84|1982.58|1972.58|1982.85|1972.85|1982.58|1972.58|12
1624847730000|2021-06-28 02:35:30|1982.57|1972.57|1982.51|1972.51|1982.69|1972.69|1982.51|1972.51|8
1624847740000|2021-06-28 02:35:40|1982.33|1972.33|1982.51|1972.51|1982.51|1972.51|1982.33|1972.33|2
1624847750000|2021-06-28 02:35:50|1982.55|1972.55|1982.71|1972.71|1982.71|1972.71|1982.51|1972.51|8
1624847760000|2021-06-28 02:36:00|1982.59|1972.59|1983.64|1973.64|1983.64|1973.64|1982.59|1972.59|7
1624847770000|2021-06-28 02:36:10|1983.74|1973.74|1984.36|1974.36|1984.55|1974.55|1983.74|1973.74|18
1624847780000|2021-06-28 02:36:20|1984.62|1974.62|1984.84|1974.84|1984.84|1974.84|1984.37|1974.37|7
1624847790000|2021-06-28 02:36:30|1984.78|1974.78|1985.46|1975.46|1985.46|1975.46|1984.61|1974.61|28
1624847800000|2021-06-28 02:36:40|1985.53|1975.53|1985.49|1975.49|1985.58|1975.58|1985.38|1975.38|25
1624847810000|2021-06-28 02:36:50|1985.5|1975.5|1985.61|1975.61|1985.68|1975.68|1985.4|1975.4|26
1624847820000|2021-06-28 02:37:00|1985.5|1975.5|1985.59|1975.59|1985.6|1975.6|1985.42|1975.42|8
1624847830000|2021-06-28 02:37:10|1985.66|1975.66|1986.31|1976.31|1986.31|1976.31|1985.66|1975.66|18
1624847840000|2021-06-28 02:37:20|1986.11|1976.11|1986.05|1976.05|1986.14|1976.14|1986.01|1976.01|9
1624847850000|2021-06-28 02:37:30|1986.08|1976.08|1986.18|1976.18|1986.2|1976.2|1986.03|1976.03|14
1624847860000|2021-06-28 02:37:40|1986.2|1976.2|1986.05|1976.05|1986.2|1976.2|1985.73|1975.73|12
1624847870000|2021-06-28 02:37:50|1986.07|1976.07|1986.03|1976.03|1986.07|1976.07|1986|1976|5
1624847880000|2021-06-28 02:38:00|1985.7|1975.7|1985.71|1975.71|1985.71|1975.71|1985.7|1975.7|2
1624847890000|2021-06-28 02:38:10|1985.69|1975.69|1985.1|1975.1|1985.69|1975.69|1985.1|1975.1|8
1624847900000|2021-06-28 02:38:20|1984.86|1974.86|1985.04|1975.04|1985.06|1975.06|1984.84|1974.84|7
1624847910000|2021-06-28 02:38:30|1985.22|1975.22|1985.32|1975.32|1985.33|1975.33|1984.63|1974.63|11
1624847920000|2021-06-28 02:38:40|1985.36|1975.36|1983.84|1973.84|1985.39|1975.39|1983.84|1973.84|31
1624847930000|2021-06-28 02:38:50|1983.82|1973.82|1983.74|1973.74|1983.98|1973.98|1983.61|1973.61|32
1624847940000|2021-06-28 02:39:00|1983.67|1973.67|1984.79|1974.79|1984.9|1974.9|1983.63|1973.63|28
1624847950000|2021-06-28 02:39:10|1984.8|1974.8|1984.21|1974.21|1984.85|1974.85|1984.11|1974.11|33
1624847960000|2021-06-28 02:39:20|1984.18|1974.18|1984.13|1974.13|1984.35|1974.35|1984.01|1974.01|25
1624847970000|2021-06-28 02:39:30|1984.1|1974.1|1981.01|1971.01|1984.13|1974.13|1980.06|1970.06|35
1624847980000|2021-06-28 02:39:40|1980.79|1970.79|1980.72|1970.72|1981.22|1971.22|1980.22|1970.22|32
1624847990000|2021-06-28 02:39:50|1980.71|1970.71|1980.82|1970.82|1981.07|1971.07|1980.39|1970.39|33
1624848000000|2021-06-28 02:40:00|1980.86|1970.86|1980.52|1970.52|1980.86|1970.86|1980.06|1970.06|33
1624848010000|2021-06-28 02:40:10|1980.53|1970.53|1979.68|1969.68|1980.63|1970.63|1979.62|1969.62|26
1624848020000|2021-06-28 02:40:20|1979.83|1969.83|1979.6|1969.6|1979.83|1969.83|1979.5|1969.5|13
1624848030000|2021-06-28 02:40:30|1979.32|1969.32|1979.21|1969.21|1979.46|1969.46|1979.12|1969.12|21
1624848040000|2021-06-28 02:40:40|1978.34|1968.34|1979.74|1969.74|1980.23|1970.23|1978.24|1968.24|35
1624848050000|2021-06-28 02:40:50|1979.78|1969.78|1979.91|1969.91|1979.97|1969.97|1979.71|1969.71|20
1624848060000|2021-06-28 02:41:00|1979.88|1969.88|1980.36|1970.36|1980.47|1970.47|1979.88|1969.88|16
1624848070000|2021-06-28 02:41:10|1980.3|1970.3|1980.05|1970.05|1980.36|1970.36|1980.05|1970.05|28
1624848080000|2021-06-28 02:41:20|1979.98|1969.98|1979.7|1969.7|1980.06|1970.06|1979.66|1969.66|21
1624848090000|2021-06-28 02:41:30|1979.74|1969.74|1979.74|1969.74|1979.75|1969.75|1979.7|1969.7|13
1624848100000|2021-06-28 02:41:40|1979.95|1969.95|1980.14|1970.14|1980.14|1970.14|1979.95|1969.95|10
1624848110000|2021-06-28 02:41:50|1979.79|1969.79|1980.06|1970.06|1980.14|1970.14|1979.79|1969.79|8
1624848140000|2021-06-28 02:42:20|1980.02|1970.02|1979.81|1969.81|1980.02|1970.02|1979.8|1969.8|3
1624848150000|2021-06-28 02:42:30|1979.8|1969.8|1979.85|1969.85|1980.02|1970.02|1979.74|1969.74|13
1624848160000|2021-06-28 02:42:40|1979.86|1969.86|1980.02|1970.02|1980.02|1970.02|1979.86|1969.86|19
1624848170000|2021-06-28 02:42:50|1979.92|1969.92|1979.68|1969.68|1979.92|1969.92|1979.55|1969.55|16
1624848180000|2021-06-28 02:43:00|1979.54|1969.54|1979.55|1969.55|1979.76|1969.76|1979.48|1969.48|20
1624848190000|2021-06-28 02:43:10|1979.76|1969.76|1979.64|1969.64|1979.76|1969.76|1979.04|1969.04|16
1624848200000|2021-06-28 02:43:20|1979.47|1969.47|1980|1970|1980|1970|1979.45|1969.45|12
1624848210000|2021-06-28 02:43:30|1979.95|1969.95|1980.25|1970.25|1980.26|1970.26|1979.95|1969.95|8
1624848220000|2021-06-28 02:43:40|1980.33|1970.33|1980.25|1970.25|1980.33|1970.33|1980.25|1970.25|2
1624848230000|2021-06-28 02:43:50|1980.26|1970.26|1980.26|1970.26|1980.26|1970.26|1980.26|1970.26|1
1624848240000|2021-06-28 02:44:00|1980.16|1970.16|1980.34|1970.34|1980.34|1970.34|1979.95|1969.95|16
1624848250000|2021-06-28 02:44:10|1980.37|1970.37|1980.84|1970.84|1980.84|1970.84|1980.29|1970.29|10
1624848260000|2021-06-28 02:44:20|1980.9|1970.9|1982.09|1972.09|1982.14|1972.14|1980.9|1970.9|23
1624848270000|2021-06-28 02:44:30|1982.03|1972.03|1981.79|1971.79|1982.03|1972.03|1981.78|1971.78|35
1624848280000|2021-06-28 02:44:40|1981.78|1971.78|1982.23|1972.23|1982.39|1972.39|1981.75|1971.75|31
1624848290000|2021-06-28 02:44:50|1982.2|1972.2|1981.5|1971.5|1982.23|1972.23|1981.49|1971.49|32
1624848300000|2021-06-28 02:45:00|1981.51|1971.51|1982.24|1972.24|1982.44|1972.44|1981.47|1971.47|29
1624848310000|2021-06-28 02:45:10|1982.44|1972.44|1983.19|1973.19|1983.34|1973.34|1982.4|1972.4|32
1624848320000|2021-06-28 02:45:20|1983.17|1973.17|1982.54|1972.54|1983.17|1973.17|1982.38|1972.38|20
1624848330000|2021-06-28 02:45:30|1982.53|1972.53|1982.25|1972.25|1982.66|1972.66|1982.24|1972.24|9
1624848340000|2021-06-28 02:45:40|1982.26|1972.26|1980.79|1970.79|1982.26|1972.26|1980.69|1970.69|16
1624848350000|2021-06-28 02:45:50|1981.01|1971.01|1980.57|1970.57|1981.01|1971.01|1980.57|1970.57|15
1624848360000|2021-06-28 02:46:00|1980.58|1970.58|1979.74|1969.74|1980.68|1970.68|1979.45|1969.45|28
1624848370000|2021-06-28 02:46:10|1979.73|1969.73|1978.55|1968.55|1979.73|1969.73|1978.55|1968.55|29
1624848380000|2021-06-28 02:46:20|1978.58|1968.58|1978.53|1968.53|1978.61|1968.61|1977.99|1967.99|30
1624848390000|2021-06-28 02:46:30|1978.54|1968.54|1978.37|1968.37|1978.56|1968.56|1978.2|1968.2|33
1624848400000|2021-06-28 02:46:40|1978.32|1968.32|1978.01|1968.01|1978.51|1968.51|1977.88|1967.88|27
1624848410000|2021-06-28 02:46:50|1977.98|1967.98|1977.38|1967.38|1978.01|1968.01|1977.34|1967.34|29
1624848420000|2021-06-28 02:47:00|1977.26|1967.26|1976.83|1966.83|1977.52|1967.52|1976.83|1966.83|31
1624848430000|2021-06-28 02:47:10|1976.94|1966.94|1976.77|1966.77|1977.06|1967.06|1976.7|1966.7|36
1624848440000|2021-06-28 02:47:20|1976.69|1966.69|1978.19|1968.19|1978.25|1968.25|1976.69|1966.69|30
1624848450000|2021-06-28 02:47:30|1978.24|1968.24|1977.82|1967.82|1978.66|1968.66|1977.81|1967.81|37
1624848460000|2021-06-28 02:47:40|1977.77|1967.77|1977.31|1967.31|1977.91|1967.91|1977.17|1967.17|33
1624848470000|2021-06-28 02:47:50|1977.29|1967.29|1977.6|1967.6|1977.76|1967.76|1977.11|1967.11|33
1624848480000|2021-06-28 02:48:00|1977.58|1967.58|1978.02|1968.02|1978.02|1968.02|1977.44|1967.44|25
1624848490000|2021-06-28 02:48:10|1978.17|1968.17|1978.75|1968.75|1979.02|1969.02|1978.17|1968.17|30
1624848500000|2021-06-28 02:48:20|1978.74|1968.74|1977.86|1967.86|1978.87|1968.87|1977.81|1967.81|25
1624848510000|2021-06-28 02:48:30|1977.94|1967.94|1977.91|1967.91|1977.94|1967.94|1977.84|1967.84|7
1624848520000|2021-06-28 02:48:40|1977.68|1967.68|1976.74|1966.74|1977.68|1967.68|1976.74|1966.74|17
1624848530000|2021-06-28 02:48:50|1976.69|1966.69|1976.59|1966.59|1976.69|1966.69|1976.59|1966.59|10
1624848540000|2021-06-28 02:49:00|1976.55|1966.55|1976.65|1966.65|1976.69|1966.69|1976.47|1966.47|15
1624848550000|2021-06-28 02:49:10|1976.69|1966.69|1977.04|1967.04|1977.04|1967.04|1976.69|1966.69|13
1624848560000|2021-06-28 02:49:20|1977.01|1967.01|1976.67|1966.67|1977.01|1967.01|1976.48|1966.48|15
1624848570000|2021-06-28 02:49:30|1976.39|1966.39|1976.58|1966.58|1976.58|1966.58|1976.21|1966.21|19
1624848580000|2021-06-28 02:49:40|1976.56|1966.56|1976.46|1966.46|1976.58|1966.58|1976.22|1966.22|16
1624848590000|2021-06-28 02:49:50|1976.28|1966.28|1976.4|1966.4|1976.46|1966.46|1976.28|1966.28|10
1624848600000|2021-06-28 02:50:00|1976.54|1966.54|1976.4|1966.4|1976.54|1966.54|1976.4|1966.4|2
1624848610000|2021-06-28 02:50:10|1976.32|1966.32|1975.62|1965.62|1976.39|1966.39|1975.62|1965.62|4
1624848620000|2021-06-28 02:50:20|1975.64|1965.64|1975.69|1965.69|1975.97|1965.97|1975.61|1965.61|30
1624848630000|2021-06-28 02:50:30|1975.67|1965.67|1975.67|1965.67|1975.69|1965.69|1975.67|1965.67|5
1624848640000|2021-06-28 02:50:40|1974.98|1964.98|1974.97|1964.97|1975.1|1965.1|1974.85|1964.85|17
1624848650000|2021-06-28 02:50:50|1974.82|1964.82|1974.73|1964.73|1974.97|1964.97|1974.66|1964.66|25
1624848660000|2021-06-28 02:51:00|1974.75|1964.75|1975.38|1965.38|1975.79|1965.79|1974.68|1964.68|31
1624848670000|2021-06-28 02:51:10|1975.35|1965.35|1975.86|1965.86|1975.88|1965.88|1975.24|1965.24|28
1624848680000|2021-06-28 02:51:20|1975.84|1965.84|1975.84|1965.84|1975.84|1965.84|1975.76|1965.76|6
1624848690000|2021-06-28 02:51:30|1975.78|1965.78|1975.77|1965.77|1975.83|1965.83|1975.77|1965.77|9
1624848700000|2021-06-28 02:51:40|1975.72|1965.72|1975.46|1965.46|1975.78|1965.78|1975.46|1965.46|10
1624848710000|2021-06-28 02:51:50|1975.57|1965.57|1975.57|1965.57|1975.57|1965.57|1975.57|1965.57|1
1624848720000|2021-06-28 02:52:00|1975.46|1965.46|1975.38|1965.38|1975.46|1965.46|1975.38|1965.38|3
1624848730000|2021-06-28 02:52:10|1975.39|1965.39|1975.75|1965.75|1975.88|1965.88|1975.39|1965.39|13
1624848740000|2021-06-28 02:52:20|1975.8|1965.8|1975.6|1965.6|1975.82|1965.82|1975.29|1965.29|16
1624848750000|2021-06-28 02:52:30|1975.63|1965.63|1975.58|1965.58|1975.63|1965.63|1975.58|1965.58|4
1624848760000|2021-06-28 02:52:40|1975.57|1965.57|1975.75|1965.75|1975.92|1965.92|1975.57|1965.57|7
1624848770000|2021-06-28 02:52:50|1975.76|1965.76|1975.76|1965.76|1975.76|1965.76|1975.76|1965.76|1
1624848780000|2021-06-28 02:53:00|1975.77|1965.77|1975.84|1965.84|1975.93|1965.93|1975.77|1965.77|11
1624848790000|2021-06-28 02:53:10|1975.83|1965.83|1975.94|1965.94|1976.02|1966.02|1975.83|1965.83|12
1624848800000|2021-06-28 02:53:20|1975.95|1965.95|1976.14|1966.14|1976.14|1966.14|1975.94|1965.94|4
1624848810000|2021-06-28 02:53:30|1976.21|1966.21|1976.12|1966.12|1976.21|1966.21|1976.12|1966.12|2
1624848820000|2021-06-28 02:53:40|1976.21|1966.21|1976.13|1966.13|1976.21|1966.21|1976.12|1966.12|3
1624848830000|2021-06-28 02:53:50|1976.12|1966.12|1976.12|1966.12|1976.12|1966.12|1976.12|1966.12|1
1624848840000|2021-06-28 02:54:00|1976.21|1966.21|1976.21|1966.21|1976.21|1966.21|1976.21|1966.21|1
1624848850000|2021-06-28 02:54:10|1976.02|1966.02|1976.06|1966.06|1976.11|1966.11|1975.99|1965.99|10
1624848860000|2021-06-28 02:54:20|1976.19|1966.19|1977.09|1967.09|1977.12|1967.12|1976.19|1966.19|23
1624848870000|2021-06-28 02:54:30|1977.07|1967.07|1978.59|1968.59|1978.59|1968.59|1977.07|1967.07|20
1624848880000|2021-06-28 02:54:40|1978.62|1968.62|1978.21|1968.21|1979.51|1969.51|1978.21|1968.21|33
1624848890000|2021-06-28 02:54:50|1978.27|1968.27|1978.35|1968.35|1978.78|1968.78|1978.27|1968.27|36
1624848900000|2021-06-28 02:55:00|1978.34|1968.34|1979.11|1969.11|1979.11|1969.11|1978.18|1968.18|17
1624848910000|2021-06-28 02:55:10|1979.24|1969.24|1978.19|1968.19|1979.25|1969.25|1978.19|1968.19|16
1624848920000|2021-06-28 02:55:20|1978.2|1968.2|1978.26|1968.26|1978.27|1968.27|1978.2|1968.2|3
1624848930000|2021-06-28 02:55:30|1978.2|1968.2|1978.2|1968.2|1978.2|1968.2|1978.04|1968.04|3
1624848950000|2021-06-28 02:55:50|1978.19|1968.19|1977.55|1967.55|1978.19|1968.19|1977.35|1967.35|13
1624848960000|2021-06-28 02:56:00|1977.56|1967.56|1977.71|1967.71|1977.83|1967.83|1977.49|1967.49|26
1624848970000|2021-06-28 02:56:10|1977.61|1967.61|1977.48|1967.48|1977.73|1967.73|1977.46|1967.46|21
1624848980000|2021-06-28 02:56:20|1977.47|1967.47|1978.34|1968.34|1978.34|1968.34|1977.47|1967.47|19
1624848990000|2021-06-28 02:56:30|1978.35|1968.35|1978.26|1968.26|1978.4|1968.4|1978.26|1968.26|17
1624849000000|2021-06-28 02:56:40|1978.27|1968.27|1978.44|1968.44|1978.52|1968.52|1978.27|1968.27|12
1624849010000|2021-06-28 02:56:50|1978.37|1968.37|1978.38|1968.38|1978.38|1968.38|1978.37|1968.37|2
1624849020000|2021-06-28 02:57:00|1978.39|1968.39|1977.59|1967.59|1978.39|1968.39|1977.59|1967.59|6
1624849030000|2021-06-28 02:57:10|1977.47|1967.47|1977.23|1967.23|1977.47|1967.47|1977.18|1967.18|16
1624849040000|2021-06-28 02:57:20|1977.18|1967.18|1976.71|1966.71|1977.18|1967.18|1976.63|1966.63|18
1624849050000|2021-06-28 02:57:30|1976.8|1966.8|1976.64|1966.64|1976.93|1966.93|1976.64|1966.64|8
1624849060000|2021-06-28 02:57:40|1976.38|1966.38|1975.49|1965.49|1976.48|1966.48|1975.44|1965.44|24
1624849070000|2021-06-28 02:57:50|1975.34|1965.34|1975.09|1965.09|1975.34|1965.34|1975.05|1965.05|11
1624849080000|2021-06-28 02:58:00|1975.2|1965.2|1975.18|1965.18|1975.21|1965.21|1975.1|1965.1|9
1624849090000|2021-06-28 02:58:10|1975.17|1965.17|1975.01|1965.01|1975.17|1965.17|1975.01|1965.01|3
1624849100000|2021-06-28 02:58:20|1975|1965|1974.13|1964.13|1975|1965|1974.06|1964.06|13
1624849110000|2021-06-28 02:58:30|1974.11|1964.11|1974.55|1964.55|1974.7|1964.7|1974.09|1964.09|17
1624849120000|2021-06-28 02:58:40|1974.6|1964.6|1974.37|1964.37|1974.6|1964.6|1974.19|1964.19|23
1624849130000|2021-06-28 02:58:50|1974.34|1964.34|1973.85|1963.85|1975.02|1965.02|1973.82|1963.82|17
1624849140000|2021-06-28 02:59:00|1973.89|1963.89|1973.94|1963.94|1974.15|1964.15|1973.85|1963.85|5
1624849150000|2021-06-28 02:59:10|1973.92|1963.92|1974.66|1964.66|1974.72|1964.72|1973.44|1963.44|32
1624849160000|2021-06-28 02:59:20|1974.64|1964.64|1975.25|1965.25|1975.31|1965.31|1974.64|1964.64|25
1624849170000|2021-06-28 02:59:30|1975.22|1965.22|1975.46|1965.46|1975.46|1965.46|1975.22|1965.22|7
1624849180000|2021-06-28 02:59:40|1975.48|1965.48|1975.2|1965.2|1975.54|1965.54|1975.17|1965.17|13
1624849190000|2021-06-28 02:59:50|1975.16|1965.16|1975.55|1965.55|1975.55|1965.55|1975.09|1965.09|10
1624849200000|2021-06-28 03:00:00|1975.6|1965.6|1976.8|1966.8|1976.81|1966.81|1975.6|1965.6|20
1624849210000|2021-06-28 03:00:10|1976.89|1966.89|1976.98|1966.98|1977.05|1967.05|1976.79|1966.79|31
1624849220000|2021-06-28 03:00:20|1977.02|1967.02|1977.11|1967.11|1977.39|1967.39|1976.97|1966.97|18
1624849230000|2021-06-28 03:00:30|1977.5|1967.5|1978.1|1968.1|1978.1|1968.1|1977.38|1967.38|17
1624849240000|2021-06-28 03:00:40|1978.34|1968.34|1978.18|1968.18|1978.39|1968.39|1978.01|1968.01|18
1624849250000|2021-06-28 03:00:50|1978.15|1968.15|1978.27|1968.27|1978.38|1968.38|1977.97|1967.97|29
1624849260000|2021-06-28 03:01:00|1978.29|1968.29|1978.4|1968.4|1978.42|1968.42|1977.98|1967.98|21
1624849270000|2021-06-28 03:01:10|1978.31|1968.31|1978.84|1968.84|1979.03|1969.03|1978.31|1968.31|28
1624849280000|2021-06-28 03:01:20|1978.93|1968.93|1981.5|1971.5|1982.07|1972.07|1978.93|1968.93|35
1624849290000|2021-06-28 03:01:30|1981.59|1971.59|1981.49|1971.49|1981.89|1971.89|1981.34|1971.34|32
1624849300000|2021-06-28 03:01:40|1981.16|1971.16|1980.75|1970.75|1981.16|1971.16|1980.29|1970.29|35
1624849310000|2021-06-28 03:01:50|1980.44|1970.44|1979.9|1969.9|1980.49|1970.49|1979.55|1969.55|37
1624849320000|2021-06-28 03:02:00|1979.87|1969.87|1979.11|1969.11|1979.87|1969.87|1979.09|1969.09|29
1624849330000|2021-06-28 03:02:10|1979.05|1969.05|1979.49|1969.49|1979.74|1969.74|1979.05|1969.05|35
1624849340000|2021-06-28 03:02:20|1979.7|1969.7|1979.48|1969.48|1979.7|1969.7|1979.29|1969.29|35
1624849350000|2021-06-28 03:02:30|1979.46|1969.46|1979.08|1969.08|1979.52|1969.52|1979.08|1969.08|27
1624849360000|2021-06-28 03:02:40|1979.2|1969.2|1979.22|1969.22|1979.23|1969.23|1978.41|1968.41|26
1624849370000|2021-06-28 03:02:50|1979.15|1969.15|1979.05|1969.05|1979.23|1969.23|1979.05|1969.05|12
1624849380000|2021-06-28 03:03:00|1978.86|1968.86|1977.49|1967.49|1978.86|1968.86|1977.49|1967.49|21
1624849390000|2021-06-28 03:03:10|1977.24|1967.24|1976.74|1966.74|1977.38|1967.38|1976.69|1966.69|23
1624849400000|2021-06-28 03:03:20|1976.83|1966.83|1975.94|1965.94|1976.96|1966.96|1975.81|1965.81|25
1624849410000|2021-06-28 03:03:30|1975.66|1965.66|1975.8|1965.8|1975.95|1965.95|1975.55|1965.55|26
1624849420000|2021-06-28 03:03:40|1975.79|1965.79|1975.06|1965.06|1976.36|1966.36|1975.06|1965.06|16
1624849430000|2021-06-28 03:03:50|1975.07|1965.07|1975.57|1965.57|1976.07|1966.07|1975.06|1965.06|25
1624849440000|2021-06-28 03:04:00|1975.6|1965.6|1975.31|1965.31|1975.66|1965.66|1975.24|1965.24|33
1624849450000|2021-06-28 03:04:10|1975.22|1965.22|1975.38|1965.38|1975.38|1965.38|1975.11|1965.11|23
1624849460000|2021-06-28 03:04:20|1975.42|1965.42|1976.68|1966.68|1976.68|1966.68|1975.37|1965.37|29
1624849470000|2021-06-28 03:04:30|1976.69|1966.69|1977.24|1967.24|1977.29|1967.29|1976.59|1966.59|34
1624849480000|2021-06-28 03:04:40|1977.29|1967.29|1977.24|1967.24|1977.29|1967.29|1977.08|1967.08|29
1624849490000|2021-06-28 03:04:50|1977.27|1967.27|1976.96|1966.96|1977.27|1967.27|1976.81|1966.81|13
1624849500000|2021-06-28 03:05:00|1976.88|1966.88|1976.96|1966.96|1977|1967|1976.73|1966.73|21
1624849510000|2021-06-28 03:05:10|1976.79|1966.79|1977.51|1967.51|1977.53|1967.53|1976.79|1966.79|20
1624849520000|2021-06-28 03:05:20|1977.69|1967.69|1978.33|1968.33|1978.42|1968.42|1977.69|1967.69|30
1624849530000|2021-06-28 03:05:30|1978.06|1968.06|1977.83|1967.83|1978.06|1968.06|1977.73|1967.73|22
1624849540000|2021-06-28 03:05:40|1977.95|1967.95|1978.08|1968.08|1978.14|1968.14|1977.91|1967.91|27
1624849550000|2021-06-28 03:05:50|1978.11|1968.11|1977.93|1967.93|1978.2|1968.2|1977.93|1967.93|14
1624849560000|2021-06-28 03:06:00|1977.94|1967.94|1978.05|1968.05|1978.11|1968.11|1977.94|1967.94|23
1624849570000|2021-06-28 03:06:10|1978.09|1968.09|1978.42|1968.42|1978.43|1968.43|1977.99|1967.99|19
1624849580000|2021-06-28 03:06:20|1978.43|1968.43|1978.81|1968.81|1978.82|1968.82|1978.43|1968.43|11
1624849590000|2021-06-28 03:06:30|1978.87|1968.87|1977.71|1967.71|1978.87|1968.87|1977.71|1967.71|19
1624849600000|2021-06-28 03:06:40|1977.62|1967.62|1977.65|1967.65|1977.77|1967.77|1977.61|1967.61|7
1624849610000|2021-06-28 03:06:50|1977.66|1967.66|1977.61|1967.61|1977.76|1967.76|1977.6|1967.6|8
1624849620000|2021-06-28 03:07:00|1977.63|1967.63|1977.73|1967.73|1977.73|1967.73|1977.61|1967.61|3
1624849640000|2021-06-28 03:07:20|1977.81|1967.81|1978.83|1968.83|1978.83|1968.83|1977.81|1967.81|11
1624849650000|2021-06-28 03:07:30|1978.78|1968.78|1977.98|1967.98|1978.78|1968.78|1977.61|1967.61|19
1624849660000|2021-06-28 03:07:40|1977.97|1967.97|1977.99|1967.99|1977.99|1967.99|1977.8|1967.8|6
1624849670000|2021-06-28 03:07:50|1977.91|1967.91|1978.62|1968.62|1978.72|1968.72|1977.91|1967.91|11
1624849680000|2021-06-28 03:08:00|1978.7|1968.7|1978.94|1968.94|1978.94|1968.94|1978.7|1968.7|32
1624849690000|2021-06-28 03:08:10|1978.96|1968.96|1978.75|1968.75|1978.96|1968.96|1978.64|1968.64|33
1624849700000|2021-06-28 03:08:20|1978.79|1968.79|1978.08|1968.08|1978.99|1968.99|1978.08|1968.08|31
1624849710000|2021-06-28 03:08:30|1978.04|1968.04|1978.72|1968.72|1978.72|1968.72|1978.02|1968.02|28
1624849720000|2021-06-28 03:08:40|1978.69|1968.69|1978.76|1968.76|1978.87|1968.87|1978.54|1968.54|25
1624849730000|2021-06-28 03:08:50|1978.81|1968.81|1978.74|1968.74|1978.87|1968.87|1978.49|1968.49|22
1624849740000|2021-06-28 03:09:00|1978.77|1968.77|1979.58|1969.58|1979.58|1969.58|1978.77|1968.77|16
1624849750000|2021-06-28 03:09:10|1979.54|1969.54|1979.54|1969.54|1979.66|1969.66|1979.29|1969.29|34
1624849760000|2021-06-28 03:09:20|1979.45|1969.45|1979.87|1969.87|1979.95|1969.95|1979.45|1969.45|15
1624849770000|2021-06-28 03:09:30|1979.94|1969.94|1979.84|1969.84|1979.95|1969.95|1979.84|1969.84|4
1624849780000|2021-06-28 03:09:40|1979.68|1969.68|1978.21|1968.21|1979.68|1969.68|1978.19|1968.19|16
1624849790000|2021-06-28 03:09:50|1978.19|1968.19|1978.18|1968.18|1978.19|1968.19|1978.02|1968.02|13
1624849800000|2021-06-28 03:10:00|1978.15|1968.15|1977.99|1967.99|1978.18|1968.18|1977.99|1967.99|4
1624849810000|2021-06-28 03:10:10|1978.16|1968.16|1978.36|1968.36|1978.41|1968.41|1978.01|1968.01|12
1624849820000|2021-06-28 03:10:20|1978.41|1968.41|1977.69|1967.69|1978.41|1968.41|1977.56|1967.56|32
1624849830000|2021-06-28 03:10:30|1977.68|1967.68|1977.75|1967.75|1977.76|1967.76|1977.59|1967.59|17
1624849840000|2021-06-28 03:10:40|1977.76|1967.76|1977.81|1967.81|1977.97|1967.97|1977.55|1967.55|36
1624849850000|2021-06-28 03:10:50|1977.87|1967.87|1977.36|1967.36|1978.02|1968.02|1977.35|1967.35|23
1624849860000|2021-06-28 03:11:00|1977.39|1967.39|1976.77|1966.77|1977.75|1967.75|1976.77|1966.77|34
1624849870000|2021-06-28 03:11:10|1976.98|1966.98|1976.96|1966.96|1976.98|1966.98|1976.72|1966.72|30
1624849880000|2021-06-28 03:11:20|1977.09|1967.09|1976.88|1966.88|1977.4|1967.4|1976.85|1966.85|30
1624849890000|2021-06-28 03:11:30|1976.66|1966.66|1976.66|1966.66|1976.83|1966.83|1976.66|1966.66|5
1624849900000|2021-06-28 03:11:40|1976.81|1966.81|1976.53|1966.53|1976.91|1966.91|1976.52|1966.52|19
1624849910000|2021-06-28 03:11:50|1976.54|1966.54|1976.37|1966.37|1976.68|1966.68|1976.37|1966.37|17
1624849920000|2021-06-28 03:12:00|1976.36|1966.36|1976.22|1966.22|1976.36|1966.36|1976.04|1966.04|17
1624849930000|2021-06-28 03:12:10|1976.32|1966.32|1976.93|1966.93|1976.93|1966.93|1976.32|1966.32|11
1624849940000|2021-06-28 03:12:20|1977.1|1967.1|1976.41|1966.41|1977.17|1967.17|1976.41|1966.41|13
1624849950000|2021-06-28 03:12:30|1976.5|1966.5|1976.26|1966.26|1976.5|1966.5|1976.1|1966.1|6
1624849960000|2021-06-28 03:12:40|1976.25|1966.25|1976.24|1966.24|1976.26|1966.26|1976.24|1966.24|5
1624849970000|2021-06-28 03:12:50|1976.23|1966.23|1976.17|1966.17|1976.23|1966.23|1976.17|1966.17|4
1624849980000|2021-06-28 03:13:00|1976.02|1966.02|1977.38|1967.38|1977.47|1967.47|1976.02|1966.02|23
1624849990000|2021-06-28 03:13:10|1977.37|1967.37|1976.91|1966.91|1977.37|1967.37|1976.85|1966.85|26
1624850000000|2021-06-28 03:13:20|1976.93|1966.93|1976.85|1966.85|1977.13|1967.13|1976.85|1966.85|9
1624850010000|2021-06-28 03:13:30|1976.84|1966.84|1976.44|1966.44|1976.84|1966.84|1976.27|1966.27|15
1624850020000|2021-06-28 03:13:40|1976.46|1966.46|1976.49|1966.49|1976.49|1966.49|1976.43|1966.43|3
1624850030000|2021-06-28 03:13:50|1976.43|1966.43|1976.4|1966.4|1976.47|1966.47|1976.35|1966.35|15
1624850040000|2021-06-28 03:14:00|1976.37|1966.37|1976.54|1966.54|1976.75|1966.75|1976.15|1966.15|30
1624850050000|2021-06-28 03:14:10|1976.53|1966.53|1976.2|1966.2|1976.53|1966.53|1976.15|1966.15|17
1624850060000|2021-06-28 03:14:20|1976.15|1966.15|1976.23|1966.23|1976.23|1966.23|1976.02|1966.02|14
1624850070000|2021-06-28 03:14:30|1976.17|1966.17|1975.65|1965.65|1976.43|1966.43|1975.6|1965.6|23
1624850080000|2021-06-28 03:14:40|1975.63|1965.63|1975.45|1965.45|1975.63|1965.63|1975.44|1965.44|5
1624850090000|2021-06-28 03:14:50|1975.39|1965.39|1975.54|1965.54|1976|1966|1975.39|1965.39|16
1624850100000|2021-06-28 03:15:00|1975.52|1965.52|1976.04|1966.04|1976.05|1966.05|1975.52|1965.52|21
1624850110000|2021-06-28 03:15:10|1976.03|1966.03|1975.6|1965.6|1976.03|1966.03|1975.24|1965.24|18
1624850120000|2021-06-28 03:15:20|1975.62|1965.62|1974.15|1964.15|1975.64|1965.64|1974.15|1964.15|19
1624850130000|2021-06-28 03:15:30|1974.04|1964.04|1973.69|1963.69|1974.04|1964.04|1973.63|1963.63|14
1624850140000|2021-06-28 03:15:40|1973.7|1963.7|1972.59|1962.59|1973.7|1963.7|1972.59|1962.59|14
1624850150000|2021-06-28 03:15:50|1972.65|1962.65|1972.68|1962.68|1972.88|1962.88|1972.47|1962.47|18
1624850160000|2021-06-28 03:16:00|1972.67|1962.67|1973.72|1963.72|1973.72|1963.72|1972.62|1962.62|15
1624850170000|2021-06-28 03:16:10|1973.75|1963.75|1974.98|1964.98|1975.14|1965.14|1973.49|1963.49|37
1624850180000|2021-06-28 03:16:20|1974.99|1964.99|1973.98|1963.98|1975.22|1965.22|1973.88|1963.88|30
1624850190000|2021-06-28 03:16:30|1973.77|1963.77|1974.16|1964.16|1974.31|1964.31|1973.6|1963.6|34
1624850200000|2021-06-28 03:16:40|1974.17|1964.17|1974.12|1964.12|1974.17|1964.17|1974.12|1964.12|10
1624850210000|2021-06-28 03:16:50|1974.16|1964.16|1974.32|1964.32|1974.33|1964.33|1974|1964|8
1624850220000|2021-06-28 03:17:00|1974.33|1964.33|1974.89|1964.89|1974.89|1964.89|1974.3|1964.3|17
1624850230000|2021-06-28 03:17:10|1975|1965|1974.5|1964.5|1975.34|1965.34|1974.41|1964.41|13
1624850240000|2021-06-28 03:17:20|1974.32|1964.32|1974.24|1964.24|1974.63|1964.63|1973.99|1963.99|16
1624850250000|2021-06-28 03:17:30|1974.26|1964.26|1974.26|1964.26|1974.37|1964.37|1974.19|1964.19|16
1624850260000|2021-06-28 03:17:40|1974.29|1964.29|1974.11|1964.11|1974.39|1964.39|1974.11|1964.11|18
1624850270000|2021-06-28 03:17:50|1974.27|1964.27|1973.7|1963.7|1974.3|1964.3|1973.65|1963.65|26
1624850280000|2021-06-28 03:18:00|1973.71|1963.71|1974.25|1964.25|1974.25|1964.25|1973.71|1963.71|13
1624850290000|2021-06-28 03:18:10|1974.36|1964.36|1974.36|1964.36|1974.38|1964.38|1974.14|1964.14|13
1624850300000|2021-06-28 03:18:20|1974.37|1964.37|1974.33|1964.33|1974.37|1964.37|1974.32|1964.32|5
1624850310000|2021-06-28 03:18:30|1974.34|1964.34|1974.37|1964.37|1974.37|1964.37|1974.34|1964.34|3
1624850320000|2021-06-28 03:18:40|1974.36|1964.36|1974.86|1964.86|1974.86|1964.86|1974.32|1964.32|11
1624850330000|2021-06-28 03:18:50|1974.83|1964.83|1974.94|1964.94|1975.23|1965.23|1974.83|1964.83|14
1624850340000|2021-06-28 03:19:00|1974.97|1964.97|1974.43|1964.43|1975.37|1965.37|1974.42|1964.42|17
1624850350000|2021-06-28 03:19:10|1974.32|1964.32|1974.39|1964.39|1974.68|1964.68|1974|1964|23
1624850360000|2021-06-28 03:19:20|1974.25|1964.25|1974.47|1964.47|1974.54|1964.54|1974.09|1964.09|6
1624850370000|2021-06-28 03:19:30|1974.54|1964.54|1974.39|1964.39|1974.66|1964.66|1974.17|1964.17|16
1624850380000|2021-06-28 03:19:40|1974.4|1964.4|1974.37|1964.37|1974.4|1964.4|1974.15|1964.15|9
1624850390000|2021-06-28 03:19:50|1974.15|1964.15|1974.64|1964.64|1974.64|1964.64|1974.15|1964.15|20
1624850400000|2021-06-28 03:20:00|1974.65|1964.65|1974.19|1964.19|1974.94|1964.94|1974.19|1964.19|23
1624850410000|2021-06-28 03:20:10|1974.23|1964.23|1974.55|1964.55|1974.55|1964.55|1974.19|1964.19|14
1624850420000|2021-06-28 03:20:20|1974.59|1964.59|1975.05|1965.05|1975.05|1965.05|1974.59|1964.59|17
1624850430000|2021-06-28 03:20:30|1975.07|1965.07|1975.05|1965.05|1975.21|1965.21|1974.9|1964.9|21
1624850440000|2021-06-28 03:20:40|1975.07|1965.07|1975.13|1965.13|1975.21|1965.21|1975.04|1965.04|16
1624850450000|2021-06-28 03:20:50|1975.22|1965.22|1976.23|1966.23|1976.23|1966.23|1975.14|1965.14|23
1624850460000|2021-06-28 03:21:00|1976.25|1966.25|1976.62|1966.62|1976.91|1966.91|1976.25|1966.25|30
1624850470000|2021-06-28 03:21:10|1976.64|1966.64|1976.84|1966.84|1976.88|1966.88|1976.64|1966.64|33
1624850480000|2021-06-28 03:21:20|1976.86|1966.86|1980.63|1970.63|1980.63|1970.63|1976.86|1966.86|31
1624850490000|2021-06-28 03:21:30|1980.85|1970.85|1979.83|1969.83|1980.86|1970.86|1979.46|1969.46|30
1624850500000|2021-06-28 03:21:40|1979.86|1969.86|1979.98|1969.98|1979.98|1969.98|1979.68|1969.68|18
1624850510000|2021-06-28 03:21:50|1979.72|1969.72|1978.2|1968.2|1979.98|1969.98|1978.08|1968.08|21
1624850520000|2021-06-28 03:22:00|1978.05|1968.05|1978.72|1968.72|1978.76|1968.76|1977.66|1967.66|28
1624850530000|2021-06-28 03:22:10|1978.88|1968.88|1978.93|1968.93|1979.46|1969.46|1978.59|1968.59|28
1624850540000|2021-06-28 03:22:20|1978.95|1968.95|1978.25|1968.25|1979.06|1969.06|1978.25|1968.25|21
1624850550000|2021-06-28 03:22:30|1978.28|1968.28|1978.43|1968.43|1978.5|1968.5|1978.22|1968.22|20
1624850560000|2021-06-28 03:22:40|1978.26|1968.26|1978.46|1968.46|1978.91|1968.91|1978.26|1968.26|28
1624850570000|2021-06-28 03:22:50|1978.38|1968.38|1977.45|1967.45|1978.46|1968.46|1977.38|1967.38|22
1624850580000|2021-06-28 03:23:00|1977.43|1967.43|1976.69|1966.69|1977.45|1967.45|1976.64|1966.64|11
1624850590000|2021-06-28 03:23:10|1976.63|1966.63|1976.55|1966.55|1976.96|1966.96|1976.55|1966.55|18
1624850600000|2021-06-28 03:23:20|1976.52|1966.52|1976.89|1966.89|1976.89|1966.89|1976.4|1966.4|11
1624850610000|2021-06-28 03:23:30|1976.9|1966.9|1975.07|1965.07|1976.97|1966.97|1975.03|1965.03|33
1624850620000|2021-06-28 03:23:40|1975.08|1965.08|1975.13|1965.13|1975.41|1965.41|1975.07|1965.07|14
1624850630000|2021-06-28 03:23:50|1975.24|1965.24|1974.83|1964.83|1975.28|1965.28|1974.7|1964.7|12
1624850640000|2021-06-28 03:24:00|1974.77|1964.77|1973.36|1963.36|1974.79|1964.79|1972.98|1962.98|22
1624850650000|2021-06-28 03:24:10|1973.4|1963.4|1972.16|1962.16|1973.4|1963.4|1971.94|1961.94|29
1624850660000|2021-06-28 03:24:20|1972.14|1962.14|1971.82|1961.82|1972.2|1962.2|1971.8|1961.8|15
1624850670000|2021-06-28 03:24:30|1971.79|1961.79|1971.32|1961.32|1971.9|1961.9|1971.19|1961.19|26
1624850680000|2021-06-28 03:24:40|1971.45|1961.45|1972.41|1962.41|1972.6|1962.6|1971.45|1961.45|18
1624850690000|2021-06-28 03:24:50|1972.6|1962.6|1972.11|1962.11|1972.83|1962.83|1972.11|1962.11|16
1624850700000|2021-06-28 03:25:00|1972.04|1962.04|1971.7|1961.7|1972.04|1962.04|1971.54|1961.54|31
1624850710000|2021-06-28 03:25:10|1971.74|1961.74|1972.42|1962.42|1972.58|1962.58|1971.71|1961.71|24
1624850720000|2021-06-28 03:25:20|1972.23|1962.23|1972.26|1962.26|1972.32|1962.32|1971.76|1961.76|22
1624850730000|2021-06-28 03:25:30|1972.23|1962.23|1972.49|1962.49|1973.42|1963.42|1972.08|1962.08|28
1624850740000|2021-06-28 03:25:40|1972.56|1962.56|1972.37|1962.37|1972.56|1962.56|1972.25|1962.25|13
1624850750000|2021-06-28 03:25:50|1972.35|1962.35|1972.49|1962.49|1972.55|1962.55|1972.15|1962.15|13
1624850760000|2021-06-28 03:26:00|1972.55|1962.55|1972.51|1962.51|1972.56|1962.56|1972.28|1962.28|14
1624850770000|2021-06-28 03:26:10|1972.37|1962.37|1972.51|1962.51|1972.51|1962.51|1972.26|1962.26|13
1624850780000|2021-06-28 03:26:20|1972.53|1962.53|1972.73|1962.73|1972.82|1962.82|1972.53|1962.53|7
1624850790000|2021-06-28 03:26:30|1972.72|1962.72|1972.44|1962.44|1972.73|1962.73|1972.3|1962.3|9
1624850810000|2021-06-28 03:26:50|1972.34|1962.34|1972.48|1962.48|1972.48|1962.48|1972.34|1962.34|2
1624850820000|2021-06-28 03:27:00|1972.54|1962.54|1973.04|1963.04|1973.04|1963.04|1972.34|1962.34|13
1624850830000|2021-06-28 03:27:10|1972.9|1962.9|1972.79|1962.79|1973|1963|1972.79|1962.79|16
1624850840000|2021-06-28 03:27:20|1972.87|1962.87|1972.9|1962.9|1973.2|1963.2|1972.87|1962.87|9
1624850850000|2021-06-28 03:27:30|1972.92|1962.92|1973.72|1963.72|1973.74|1963.74|1972.85|1962.85|24
1624850860000|2021-06-28 03:27:40|1973.71|1963.71|1973.1|1963.1|1974.1|1964.1|1972.99|1962.99|12
1624850870000|2021-06-28 03:27:50|1973.22|1963.22|1973.76|1963.76|1973.76|1963.76|1973.17|1963.17|7
1624850880000|2021-06-28 03:28:00|1973.82|1963.82|1973.08|1963.08|1973.9|1963.9|1973.04|1963.04|13
1624850900000|2021-06-28 03:28:20|1973.18|1963.18|1973.18|1963.18|1973.24|1963.24|1973.18|1963.18|4
1624850910000|2021-06-28 03:28:30|1973.14|1963.14|1973.22|1963.22|1973.23|1963.23|1973.13|1963.13|9
1624850920000|2021-06-28 03:28:40|1973.28|1963.28|1973.54|1963.54|1973.58|1963.58|1973.22|1963.22|15
1624850930000|2021-06-28 03:28:50|1973.44|1963.44|1973.65|1963.65|1973.71|1963.71|1973.44|1963.44|24
1624850940000|2021-06-28 03:29:00|1973.59|1963.59|1973.55|1963.55|1973.68|1963.68|1973.49|1963.49|26
1624850950000|2021-06-28 03:29:10|1973.49|1963.49|1973.96|1963.96|1974.24|1964.24|1973.42|1963.42|27
1624850960000|2021-06-28 03:29:20|1973.89|1963.89|1973.21|1963.21|1973.96|1963.96|1973.21|1963.21|20
1624850970000|2021-06-28 03:29:30|1973.47|1963.47|1974.16|1964.16|1974.38|1964.38|1973.47|1963.47|24
1624850980000|2021-06-28 03:29:40|1974.18|1964.18|1973.98|1963.98|1974.29|1964.29|1973.83|1963.83|17
1624850990000|2021-06-28 03:29:50|1973.83|1963.83|1974.33|1964.33|1974.43|1964.43|1973.83|1963.83|15
1624851000000|2021-06-28 03:30:00|1974.23|1964.23|1974.41|1964.41|1974.69|1964.69|1973.52|1963.52|23
1624851010000|2021-06-28 03:30:10|1974.45|1964.45|1975.05|1965.05|1975.07|1965.07|1974.45|1964.45|17
1624851020000|2021-06-28 03:30:20|1975.04|1965.04|1975.5|1965.5|1975.52|1965.52|1974.93|1964.93|23
1624851030000|2021-06-28 03:30:30|1975.46|1965.46|1975.63|1965.63|1975.63|1965.63|1975.23|1965.23|15
1624851040000|2021-06-28 03:30:40|1975.66|1965.66|1975.7|1965.7|1975.8|1965.8|1975.59|1965.59|9
1624851050000|2021-06-28 03:30:50|1975.68|1965.68|1975.67|1965.67|1975.73|1965.73|1975.4|1965.4|14
1624851060000|2021-06-28 03:31:00|1975.39|1965.39|1975.21|1965.21|1975.4|1965.4|1975.21|1965.21|12
1624851070000|2021-06-28 03:31:10|1975.11|1965.11|1975.13|1965.13|1975.16|1965.16|1974.8|1964.8|29
1624851080000|2021-06-28 03:31:20|1975.22|1965.22|1975.52|1965.52|1975.77|1965.77|1975.18|1965.18|32
1624851090000|2021-06-28 03:31:30|1975.59|1965.59|1975.54|1965.54|1975.71|1965.71|1975.44|1965.44|26
1624851100000|2021-06-28 03:31:40|1975.57|1965.57|1975.43|1965.43|1975.68|1965.68|1975.25|1965.25|26
1624851110000|2021-06-28 03:31:50|1975.44|1965.44|1975.43|1965.43|1975.55|1965.55|1975.43|1965.43|13
1624851120000|2021-06-28 03:32:00|1975.45|1965.45|1975.44|1965.44|1975.56|1965.56|1975.39|1965.39|5
1624851130000|2021-06-28 03:32:10|1975.42|1965.42|1975.38|1965.38|1975.49|1965.49|1975.19|1965.19|12
1624851140000|2021-06-28 03:32:20|1975.46|1965.46|1975.49|1965.49|1975.73|1965.73|1975.25|1965.25|7
1624851150000|2021-06-28 03:32:30|1975.51|1965.51|1975.65|1965.65|1976.07|1966.07|1975.51|1965.51|21
1624851160000|2021-06-28 03:32:40|1975.58|1965.58|1975.72|1965.72|1975.72|1965.72|1975.1|1965.1|15
1624851170000|2021-06-28 03:32:50|1975.63|1965.63|1975.11|1965.11|1975.64|1965.64|1975.08|1965.08|24
1624851180000|2021-06-28 03:33:00|1975.05|1965.05|1974.45|1964.45|1975.26|1965.26|1974.45|1964.45|19
1624851190000|2021-06-28 03:33:10|1974.6|1964.6|1974.32|1964.32|1974.6|1964.6|1973.73|1963.73|26
1624851200000|2021-06-28 03:33:20|1974.41|1964.41|1975.24|1965.24|1975.25|1965.25|1974.41|1964.41|30
1624851210000|2021-06-28 03:33:30|1975.27|1965.27|1975.29|1965.29|1975.81|1965.81|1975.27|1965.27|27
1624851220000|2021-06-28 03:33:40|1975.31|1965.31|1975.48|1965.48|1975.48|1965.48|1975.09|1965.09|7
1624851230000|2021-06-28 03:33:50|1975.33|1965.33|1975.05|1965.05|1975.34|1965.34|1975.05|1965.05|8
1624851240000|2021-06-28 03:34:00|1975.12|1965.12|1974.04|1964.04|1975.12|1965.12|1974.04|1964.04|13
1624851250000|2021-06-28 03:34:10|1974.05|1964.05|1973.86|1963.86|1974.4|1964.4|1973.86|1963.86|10
1624851260000|2021-06-28 03:34:20|1973.5|1963.5|1973.48|1963.48|1973.72|1963.72|1973.16|1963.16|23
1624851270000|2021-06-28 03:34:30|1973.44|1963.44|1972.89|1962.89|1973.44|1963.44|1972.5|1962.5|24
1624851280000|2021-06-28 03:34:40|1972.98|1962.98|1972.67|1962.67|1972.98|1962.98|1972.52|1962.52|23
1624851290000|2021-06-28 03:34:50|1972.69|1962.69|1972.09|1962.09|1973|1963|1972.09|1962.09|24
1624851300000|2021-06-28 03:35:00|1972.04|1962.04|1972.48|1962.48|1972.71|1962.71|1971.99|1961.99|16
1624851310000|2021-06-28 03:35:10|1972.49|1962.49|1972.58|1962.58|1972.67|1962.67|1972.49|1962.49|14
1624851320000|2021-06-28 03:35:20|1972.67|1962.67|1972.85|1962.85|1972.85|1962.85|1972.55|1962.55|8
1624851330000|2021-06-28 03:35:30|1972.84|1962.84|1972.57|1962.57|1972.93|1962.93|1972.51|1962.51|18
1624851340000|2021-06-28 03:35:40|1972.5|1962.5|1972.42|1962.42|1972.88|1962.88|1972.42|1962.42|17
1624851350000|2021-06-28 03:35:50|1972.38|1962.38|1972.05|1962.05|1972.4|1962.4|1971.91|1961.91|16
1624851360000|2021-06-28 03:36:00|1972.04|1962.04|1971.25|1961.25|1972.05|1962.05|1971.25|1961.25|15
1624851370000|2021-06-28 03:36:10|1971.28|1961.28|1971.42|1961.42|1971.53|1961.53|1971.28|1961.28|16
1624851380000|2021-06-28 03:36:20|1971.35|1961.35|1971.16|1961.16|1971.36|1961.36|1971.08|1961.08|12
1624851390000|2021-06-28 03:36:30|1971.15|1961.15|1971.1|1961.1|1971.17|1961.17|1970.89|1960.89|16
1624851400000|2021-06-28 03:36:40|1971.09|1961.09|1970.73|1960.73|1971.09|1961.09|1970.58|1960.58|22
1624851410000|2021-06-28 03:36:50|1970.76|1960.76|1970.7|1960.7|1970.83|1960.83|1970.69|1960.69|13
1624851420000|2021-06-28 03:37:00|1970.68|1960.68|1970.09|1960.09|1970.7|1960.7|1970|1960|15
1624851430000|2021-06-28 03:37:10|1969.83|1959.83|1970.12|1960.12|1970.14|1960.14|1969.83|1959.83|16
1624851440000|2021-06-28 03:37:20|1970.02|1960.02|1969.56|1959.56|1970.11|1960.11|1969.47|1959.47|20
1624851450000|2021-06-28 03:37:30|1969.61|1959.61|1969.42|1959.42|1969.62|1959.62|1969.42|1959.42|8
1624851460000|2021-06-28 03:37:40|1969.43|1959.43|1969.39|1959.39|1969.56|1959.56|1969.37|1959.37|15
1624851470000|2021-06-28 03:37:50|1969.46|1959.46|1970.22|1960.22|1970.34|1960.34|1969.46|1959.46|20
1624851480000|2021-06-28 03:38:00|1970.25|1960.25|1970.32|1960.32|1970.37|1960.37|1970.02|1960.02|17
1624851490000|2021-06-28 03:38:10|1970.51|1960.51|1970.19|1960.19|1970.52|1960.52|1970.19|1960.19|4
1624851500000|2021-06-28 03:38:20|1970.37|1960.37|1970.86|1960.86|1971.07|1961.07|1969.86|1959.86|27
1624851510000|2021-06-28 03:38:30|1971.1|1961.1|1970.83|1960.83|1971.1|1961.1|1970.77|1960.77|30
1624851520000|2021-06-28 03:38:40|1970.79|1960.79|1970.72|1960.72|1971.06|1961.06|1970.55|1960.55|25
1624851530000|2021-06-28 03:38:50|1970.7|1960.7|1970.89|1960.89|1971.04|1961.04|1970.69|1960.69|28
1624851540000|2021-06-28 03:39:00|1970.86|1960.86|1971.74|1961.74|1971.87|1961.87|1970.58|1960.58|31
1624851550000|2021-06-28 03:39:10|1971.76|1961.76|1972.21|1962.21|1972.21|1962.21|1971.7|1961.7|35
1624851560000|2021-06-28 03:39:20|1972.2|1962.2|1972.1|1962.1|1972.36|1962.36|1971.84|1961.84|25
1624851570000|2021-06-28 03:39:30|1972.11|1962.11|1972.18|1962.18|1972.18|1962.18|1971.96|1961.96|27
1624851580000|2021-06-28 03:39:40|1972.13|1962.13|1971.53|1961.53|1972.14|1962.14|1971.15|1961.15|19
1624851590000|2021-06-28 03:39:50|1971.51|1961.51|1972.19|1962.19|1972.26|1962.26|1971.32|1961.32|24
1624851600000|2021-06-28 03:40:00|1972.15|1962.15|1972.31|1962.31|1972.33|1962.33|1972.15|1962.15|18
1624851610000|2021-06-28 03:40:10|1972.51|1962.51|1972.65|1962.65|1972.68|1962.68|1972.44|1962.44|17
1624851620000|2021-06-28 03:40:20|1972.68|1962.68|1973.21|1963.21|1973.22|1963.22|1972.68|1962.68|11
1624851630000|2021-06-28 03:40:30|1973.22|1963.22|1973.54|1963.54|1973.56|1963.56|1973.1|1963.1|20
1624851640000|2021-06-28 03:40:40|1973.45|1963.45|1973.54|1963.54|1973.65|1963.65|1973.45|1963.45|22
1624851650000|2021-06-28 03:40:50|1973.6|1963.6|1973.57|1963.57|1973.63|1963.63|1973.49|1963.49|19
1624851660000|2021-06-28 03:41:00|1973.63|1963.63|1973.07|1963.07|1973.63|1963.63|1973.03|1963.03|31
1624851670000|2021-06-28 03:41:10|1973.1|1963.1|1973.23|1963.23|1973.43|1963.43|1973.02|1963.02|33
1624851680000|2021-06-28 03:41:20|1973.24|1963.24|1973.61|1963.61|1973.61|1963.61|1972.93|1962.93|37
1624851690000|2021-06-28 03:41:30|1973.5|1963.5|1973.36|1963.36|1973.53|1963.53|1973.01|1963.01|30
1624851700000|2021-06-28 03:41:40|1973.35|1963.35|1972.25|1962.25|1973.42|1963.42|1972.25|1962.25|33
1624851710000|2021-06-28 03:41:50|1972.02|1962.02|1971.95|1961.95|1972.24|1962.24|1971.95|1961.95|25
1624851720000|2021-06-28 03:42:00|1972.32|1962.32|1972.7|1962.7|1972.7|1962.7|1971.87|1961.87|31
1624851730000|2021-06-28 03:42:10|1972.66|1962.66|1972.92|1962.92|1972.93|1962.93|1972.57|1962.57|20
1624851740000|2021-06-28 03:42:20|1972.97|1962.97|1972.65|1962.65|1972.97|1962.97|1972.6|1962.6|26
1624851750000|2021-06-28 03:42:30|1972.91|1962.91|1972.69|1962.69|1972.91|1962.91|1972.48|1962.48|19
1624851760000|2021-06-28 03:42:40|1972.56|1962.56|1973.74|1963.74|1973.83|1963.83|1972.51|1962.51|24
1624851770000|2021-06-28 03:42:50|1973.73|1963.73|1973.47|1963.47|1973.73|1963.73|1973.27|1963.27|22
1624851780000|2021-06-28 03:43:00|1973.21|1963.21|1973.49|1963.49|1973.49|1963.49|1973.19|1963.19|16
1624851790000|2021-06-28 03:43:10|1973.47|1963.47|1974.62|1964.62|1974.63|1964.63|1973.47|1963.47|31
1624851800000|2021-06-28 03:43:20|1974.64|1964.64|1974.58|1964.58|1974.64|1964.64|1974.46|1964.46|33
1624851810000|2021-06-28 03:43:30|1974.59|1964.59|1973.85|1963.85|1974.6|1964.6|1973.85|1963.85|27
1624851820000|2021-06-28 03:43:40|1973.96|1963.96|1974.28|1964.28|1974.48|1964.48|1973.85|1963.85|25
1624851830000|2021-06-28 03:43:50|1974.34|1964.34|1974.28|1964.28|1974.34|1964.34|1973.97|1963.97|13
1624851840000|2021-06-28 03:44:00|1974.32|1964.32|1974.02|1964.02|1974.32|1964.32|1974.02|1964.02|9
1624851850000|2021-06-28 03:44:10|1974.04|1964.04|1974.5|1964.5|1974.52|1964.52|1974.04|1964.04|20
1624851860000|2021-06-28 03:44:20|1974.57|1964.57|1974.51|1964.51|1974.77|1964.77|1974.48|1964.48|25
1624851870000|2021-06-28 03:44:30|1974.52|1964.52|1975.3|1965.3|1975.34|1965.34|1974.52|1964.52|19
1624851880000|2021-06-28 03:44:40|1975.32|1965.32|1975.23|1965.23|1975.32|1965.32|1974.93|1964.93|23
1624851890000|2021-06-28 03:44:50|1975.2|1965.2|1974.86|1964.86|1975.2|1965.2|1974.45|1964.45|23
1624851900000|2021-06-28 03:45:00|1974.88|1964.88|1975.09|1965.09|1975.25|1965.25|1974.88|1964.88|22
1624851910000|2021-06-28 03:45:10|1975.14|1965.14|1975.28|1965.28|1975.28|1965.28|1975.07|1965.07|26
1624851920000|2021-06-28 03:45:20|1975.2|1965.2|1975.14|1965.14|1975.31|1965.31|1975.14|1965.14|26
1624851930000|2021-06-28 03:45:30|1975.16|1965.16|1975.21|1965.21|1975.25|1965.25|1975.08|1965.08|29
1624851940000|2021-06-28 03:45:40|1975.2|1965.2|1975.33|1965.33|1975.34|1965.34|1975.14|1965.14|23
1624851950000|2021-06-28 03:45:50|1975.3|1965.3|1975.4|1965.4|1975.46|1965.46|1975.22|1965.22|23
1624851960000|2021-06-28 03:46:00|1975.39|1965.39|1975.11|1965.11|1975.43|1965.43|1975.01|1965.01|22
1624851970000|2021-06-28 03:46:10|1975.03|1965.03|1974.65|1964.65|1975.19|1965.19|1974.64|1964.64|27
1624851980000|2021-06-28 03:46:20|1974.66|1964.66|1974.64|1964.64|1974.74|1964.74|1974.64|1964.64|20
1624851990000|2021-06-28 03:46:30|1974.66|1964.66|1974.34|1964.34|1974.71|1964.71|1974.34|1964.34|22
1624852000000|2021-06-28 03:46:40|1974.27|1964.27|1973.95|1963.95|1974.28|1964.28|1973.9|1963.9|15
1624852010000|2021-06-28 03:46:50|1973.94|1963.94|1973.74|1963.74|1973.94|1963.94|1973.74|1963.74|15
1624852020000|2021-06-28 03:47:00|1973.76|1963.76|1973.5|1963.5|1973.76|1963.76|1973.12|1963.12|24
1624852030000|2021-06-28 03:47:10|1973.53|1963.53|1974.3|1964.3|1974.35|1964.35|1973.05|1963.05|29
1624852040000|2021-06-28 03:47:20|1974.71|1964.71|1974.77|1964.77|1974.93|1964.93|1974.51|1964.51|29
1624852050000|2021-06-28 03:47:30|1974.71|1964.71|1974.62|1964.62|1974.97|1964.97|1974.58|1964.58|30
1624852060000|2021-06-28 03:47:40|1974.75|1964.75|1974.88|1964.88|1974.88|1964.88|1974.64|1964.64|18
1624852070000|2021-06-28 03:47:50|1975.01|1965.01|1974.87|1964.87|1975.01|1965.01|1974.82|1964.82|24
1624852080000|2021-06-28 03:48:00|1974.92|1964.92|1975.68|1965.68|1975.7|1965.7|1974.87|1964.87|25
1624852090000|2021-06-28 03:48:10|1975.69|1965.69|1976.09|1966.09|1976.09|1966.09|1975.57|1965.57|17
1624852100000|2021-06-28 03:48:20|1976.14|1966.14|1976.27|1966.27|1976.41|1966.41|1976.14|1966.14|13
1624852110000|2021-06-28 03:48:30|1976.29|1966.29|1976.15|1966.15|1976.33|1966.33|1976.08|1966.08|11
1624852120000|2021-06-28 03:48:40|1976.16|1966.16|1976.08|1966.08|1976.18|1966.18|1976.08|1966.08|7
1624852130000|2021-06-28 03:48:50|1976.41|1966.41|1976.36|1966.36|1976.41|1966.41|1976.28|1966.28|10
1624852140000|2021-06-28 03:49:00|1976.4|1966.4|1976.43|1966.43|1976.49|1966.49|1976.35|1966.35|23
1624852150000|2021-06-28 03:49:10|1976.41|1966.41|1976.44|1966.44|1976.44|1966.44|1976.37|1966.37|8
1624852160000|2021-06-28 03:49:20|1976.42|1966.42|1976.31|1966.31|1976.68|1966.68|1976.31|1966.31|16
1624852170000|2021-06-28 03:49:30|1976.28|1966.28|1975.91|1965.91|1976.31|1966.31|1975.87|1965.87|27
1624852180000|2021-06-28 03:49:40|1976|1966|1976.16|1966.16|1976.35|1966.35|1975.93|1965.93|24
1624852190000|2021-06-28 03:49:50|1976.1|1966.1|1976.97|1966.97|1976.97|1966.97|1976.06|1966.06|27
1624852200000|2021-06-28 03:50:00|1976.98|1966.98|1976.66|1966.66|1976.98|1966.98|1976.55|1966.55|14
1624852210000|2021-06-28 03:50:10|1976.62|1966.62|1976.47|1966.47|1976.67|1966.67|1976.47|1966.47|11
1624852220000|2021-06-28 03:50:20|1976.57|1966.57|1976.49|1966.49|1976.65|1966.65|1976.46|1966.46|21
1624852230000|2021-06-28 03:50:30|1976.5|1966.5|1976.88|1966.88|1976.88|1966.88|1976.5|1966.5|10
1624852240000|2021-06-28 03:50:40|1976.84|1966.84|1977.12|1967.12|1977.2|1967.2|1976.81|1966.81|27
1624852250000|2021-06-28 03:50:50|1977.14|1967.14|1977.3|1967.3|1977.53|1967.53|1977.14|1967.14|18
1624852260000|2021-06-28 03:51:00|1977.27|1967.27|1976.98|1966.98|1977.27|1967.27|1976.98|1966.98|11
1624852270000|2021-06-28 03:51:10|1976.93|1966.93|1977.07|1967.07|1977.07|1967.07|1976.89|1966.89|14
1624852280000|2021-06-28 03:51:20|1977.13|1967.13|1977.65|1967.65|1977.71|1967.71|1977.13|1967.13|15
1624852290000|2021-06-28 03:51:30|1977.67|1967.67|1977.16|1967.16|1977.67|1967.67|1977.09|1967.09|17
1624852300000|2021-06-28 03:51:40|1977.14|1967.14|1977.07|1967.07|1977.28|1967.28|1977.07|1967.07|11
1624852310000|2021-06-28 03:51:50|1977.02|1967.02|1976.99|1966.99|1977.17|1967.17|1976.99|1966.99|11
1624852320000|2021-06-28 03:52:00|1977.01|1967.01|1976.82|1966.82|1977.12|1967.12|1976.74|1966.74|15
1624852330000|2021-06-28 03:52:10|1976.87|1966.87|1977.25|1967.25|1977.25|1967.25|1976.85|1966.85|29
1624852340000|2021-06-28 03:52:20|1977.24|1967.24|1977.21|1967.21|1977.25|1967.25|1977.09|1967.09|11
1624852350000|2021-06-28 03:52:30|1977.22|1967.22|1977.14|1967.14|1977.22|1967.22|1977.12|1967.12|11
1624852360000|2021-06-28 03:52:40|1977.13|1967.13|1977.06|1967.06|1977.13|1967.13|1977.06|1967.06|6
1624852370000|2021-06-28 03:52:50|1977.05|1967.05|1977.02|1967.02|1977.05|1967.05|1977|1967|6
1624852380000|2021-06-28 03:53:00|1977.11|1967.11|1976.87|1966.87|1977.13|1967.13|1976.86|1966.86|14
1624852390000|2021-06-28 03:53:10|1976.84|1966.84|1976.87|1966.87|1976.99|1966.99|1976.79|1966.79|10
1624852400000|2021-06-28 03:53:20|1976.74|1966.74|1976.68|1966.68|1976.97|1966.97|1976.68|1966.68|8
1624852410000|2021-06-28 03:53:30|1976.69|1966.69|1976.66|1966.66|1976.91|1966.91|1976.66|1966.66|15
1624852420000|2021-06-28 03:53:40|1976.65|1966.65|1976.66|1966.66|1976.67|1966.67|1976.63|1966.63|6
1624852430000|2021-06-28 03:53:50|1976.64|1966.64|1976.68|1966.68|1976.79|1966.79|1976.57|1966.57|21
1624852440000|2021-06-28 03:54:00|1976.7|1966.7|1976.36|1966.36|1976.78|1966.78|1976.36|1966.36|15
1624852450000|2021-06-28 03:54:10|1976.51|1966.51|1976.51|1966.51|1976.51|1966.51|1976.51|1966.51|1
1624852460000|2021-06-28 03:54:20|1976.46|1966.46|1976.52|1966.52|1976.52|1966.52|1976.37|1966.37|16
1624852470000|2021-06-28 03:54:30|1976.53|1966.53|1976.37|1966.37|1976.55|1966.55|1976.37|1966.37|15
1624852480000|2021-06-28 03:54:40|1976.36|1966.36|1976.4|1966.4|1976.4|1966.4|1976.31|1966.31|7
1624852490000|2021-06-28 03:54:50|1976.42|1966.42|1976.65|1966.65|1976.66|1966.66|1976.42|1966.42|13
1624852500000|2021-06-28 03:55:00|1976.59|1966.59|1976.3|1966.3|1976.59|1966.59|1976.18|1966.18|15
1624852510000|2021-06-28 03:55:10|1976.28|1966.28|1976.41|1966.41|1976.42|1966.42|1976.26|1966.26|17
1624852520000|2021-06-28 03:55:20|1976.52|1966.52|1976.64|1966.64|1976.67|1966.67|1976.49|1966.49|25
1624852530000|2021-06-28 03:55:30|1976.68|1966.68|1976.46|1966.46|1976.68|1966.68|1976.46|1966.46|11
1624852540000|2021-06-28 03:55:40|1976.45|1966.45|1976.51|1966.51|1976.55|1966.55|1976.43|1966.43|12
1624852550000|2021-06-28 03:55:50|1976.52|1966.52|1976.51|1966.51|1976.52|1966.52|1976.51|1966.51|2
1624852560000|2021-06-28 03:56:00|1976.32|1966.32|1976.23|1966.23|1976.44|1966.44|1975.71|1965.71|20
1624852570000|2021-06-28 03:56:10|1976.17|1966.17|1975.8|1965.8|1976.17|1966.17|1975.66|1965.66|12
1624852580000|2021-06-28 03:56:20|1975.95|1965.95|1975.84|1965.84|1976|1966|1975.84|1965.84|6
1624852590000|2021-06-28 03:56:30|1975.77|1965.77|1975.63|1965.63|1975.77|1965.77|1975.46|1965.46|25
1624852600000|2021-06-28 03:56:40|1975.65|1965.65|1975.46|1965.46|1975.65|1965.65|1975.46|1965.46|15
1624852610000|2021-06-28 03:56:50|1975.47|1965.47|1975.46|1965.46|1975.47|1965.47|1975.46|1965.46|2
1624852620000|2021-06-28 03:57:00|1975.51|1965.51|1975.47|1965.47|1975.58|1965.58|1975.47|1965.47|13
1624852630000|2021-06-28 03:57:10|1975.46|1965.46|1975.42|1965.42|1975.46|1965.46|1975.42|1965.42|3
1624852640000|2021-06-28 03:57:20|1975.43|1965.43|1975.07|1965.07|1975.46|1965.46|1975.05|1965.05|11
1624852650000|2021-06-28 03:57:30|1975.06|1965.06|1974.96|1964.96|1975.06|1965.06|1974.96|1964.96|3
1624852660000|2021-06-28 03:57:40|1974.91|1964.91|1974.75|1964.75|1974.91|1964.91|1974.73|1964.73|6
1624852670000|2021-06-28 03:57:50|1974.7|1964.7|1974.77|1964.77|1974.85|1964.85|1974.63|1964.63|12
1624852680000|2021-06-28 03:58:00|1974.78|1964.78|1973.47|1963.47|1974.79|1964.79|1973.43|1963.43|20
1624852690000|2021-06-28 03:58:10|1973.43|1963.43|1973.38|1963.38|1973.57|1963.57|1973.24|1963.24|28
1624852700000|2021-06-28 03:58:20|1973.24|1963.24|1973.31|1963.31|1973.35|1963.35|1973.22|1963.22|12
1624852710000|2021-06-28 03:58:30|1973.32|1963.32|1973.28|1963.28|1973.32|1963.32|1973.13|1963.13|11
1624852720000|2021-06-28 03:58:40|1973.31|1963.31|1973.32|1963.32|1973.32|1963.32|1973.31|1963.31|4
1624852730000|2021-06-28 03:58:50|1973.26|1963.26|1973.25|1963.25|1973.32|1963.32|1973.25|1963.25|5
1624852740000|2021-06-28 03:59:00|1973.32|1963.32|1973.11|1963.11|1973.32|1963.32|1973.04|1963.04|9
1624852750000|2021-06-28 03:59:10|1973.13|1963.13|1973.13|1963.13|1973.27|1963.27|1972.92|1962.92|17
1624852760000|2021-06-28 03:59:20|1973.12|1963.12|1973.19|1963.19|1973.28|1963.28|1973.12|1963.12|14
1624852770000|2021-06-28 03:59:30|1973.16|1963.16|1973.06|1963.06|1973.19|1963.19|1973.06|1963.06|11
1624852780000|2021-06-28 03:59:40|1973.07|1963.07|1972.95|1962.95|1973.07|1963.07|1972.93|1962.93|7
1624852790000|2021-06-28 03:59:50|1973|1963|1973.74|1963.74|1973.74|1963.74|1973|1963|15
1624852800000|2021-06-28 04:00:00|1973.76|1963.76|1976.11|1966.11|1976.11|1966.11|1973.76|1963.76|35
1624852810000|2021-06-28 04:00:10|1976.29|1966.29|1976.28|1966.28|1976.57|1966.57|1976.03|1966.03|23
1624852820000|2021-06-28 04:00:20|1976.49|1966.49|1977.08|1967.08|1977.6|1967.6|1976.45|1966.45|20
1624852830000|2021-06-28 04:00:30|1977.15|1967.15|1975.05|1965.05|1977.15|1967.15|1975.05|1965.05|28
1624852840000|2021-06-28 04:00:40|1975.01|1965.01|1972.32|1962.32|1975.19|1965.19|1972.23|1962.23|34
1624852850000|2021-06-28 04:00:50|1972.11|1962.11|1972.39|1962.39|1972.54|1962.54|1972.11|1962.11|19
1624852860000|2021-06-28 04:01:00|1972.35|1962.35|1973.36|1963.36|1973.37|1963.37|1972.35|1962.35|27
1624852870000|2021-06-28 04:01:10|1973.38|1963.38|1974.17|1964.17|1974.17|1964.17|1973.32|1963.32|28
1624852880000|2021-06-28 04:01:20|1973.98|1963.98|1974.18|1964.18|1974.2|1964.2|1973.81|1963.81|14
1624852890000|2021-06-28 04:01:30|1974.16|1964.16|1974.62|1964.62|1974.62|1964.62|1973.97|1963.97|24
1624852900000|2021-06-28 04:01:40|1974.63|1964.63|1975.45|1965.45|1975.49|1965.49|1974.6|1964.6|25
1624852910000|2021-06-28 04:01:50|1975.44|1965.44|1976.44|1966.44|1976.51|1966.51|1975.44|1965.44|27
1624852920000|2021-06-28 04:02:00|1976.42|1966.42|1976.59|1966.59|1976.6|1966.6|1976.42|1966.42|18
1624852930000|2021-06-28 04:02:10|1976.58|1966.58|1979.3|1969.3|1979.3|1969.3|1976.49|1966.49|23
1624852940000|2021-06-28 04:02:20|1979.53|1969.53|1981.27|1971.27|1981.34|1971.34|1979.53|1969.53|32
1624852950000|2021-06-28 04:02:30|1981.35|1971.35|1980.34|1970.34|1981.69|1971.69|1980.34|1970.34|30
1624852960000|2021-06-28 04:02:40|1980.32|1970.32|1981.12|1971.12|1981.24|1971.24|1980.32|1970.32|13
1624852970000|2021-06-28 04:02:50|1981.53|1971.53|1979.44|1969.44|1981.82|1971.82|1979.38|1969.38|26
1624852980000|2021-06-28 04:03:00|1979.42|1969.42|1979.24|1969.24|1979.61|1969.61|1979.09|1969.09|31
1624852990000|2021-06-28 04:03:10|1979.35|1969.35|1980.32|1970.32|1980.32|1970.32|1979.27|1969.27|32
1624853000000|2021-06-28 04:03:20|1980.33|1970.33|1979.98|1969.98|1980.42|1970.42|1979.73|1969.73|21
1624853010000|2021-06-28 04:03:30|1979.93|1969.93|1979.08|1969.08|1980.02|1970.02|1978.92|1968.92|21
1624853020000|2021-06-28 04:03:40|1979.12|1969.12|1979|1969|1979.31|1969.31|1979|1969|21
1624853030000|2021-06-28 04:03:50|1978.99|1968.99|1979.02|1969.02|1979.59|1969.59|1978.98|1968.98|21
1624853040000|2021-06-28 04:04:00|1979.06|1969.06|1979.34|1969.34|1979.34|1969.34|1979.06|1969.06|15
1624853050000|2021-06-28 04:04:10|1979.37|1969.37|1979.35|1969.35|1980.05|1970.05|1979.27|1969.27|31
1624853060000|2021-06-28 04:04:20|1979.33|1969.33|1979.29|1969.29|1979.55|1969.55|1979.2|1969.2|16
1624853070000|2021-06-28 04:04:30|1979.32|1969.32|1978.67|1968.67|1979.35|1969.35|1978.67|1968.67|6
1624853080000|2021-06-28 04:04:40|1978.42|1968.42|1977.09|1967.09|1978.47|1968.47|1977.01|1967.01|27
1624853090000|2021-06-28 04:04:50|1977.1|1967.1|1977.29|1967.29|1978.01|1968.01|1976.88|1966.88|25
1624853100000|2021-06-28 04:05:00|1977.18|1967.18|1976.95|1966.95|1977.18|1967.18|1976.81|1966.81|19
1624853110000|2021-06-28 04:05:10|1976.88|1966.88|1977.21|1967.21|1977.69|1967.69|1976.88|1966.88|29
1624853120000|2021-06-28 04:05:20|1977.09|1967.09|1976.75|1966.75|1977.28|1967.28|1976.75|1966.75|17
1624853130000|2021-06-28 04:05:30|1976.79|1966.79|1976.88|1966.88|1977.18|1967.18|1976.56|1966.56|24
1624853140000|2021-06-28 04:05:40|1976.9|1966.9|1976.83|1966.83|1976.9|1966.9|1976.11|1966.11|20
1624853150000|2021-06-28 04:05:50|1976.88|1966.88|1977.13|1967.13|1977.43|1967.43|1976.88|1966.88|22
1624853160000|2021-06-28 04:06:00|1977.12|1967.12|1978.71|1968.71|1978.71|1968.71|1977.06|1967.06|14
1624853170000|2021-06-28 04:06:10|1978.93|1968.93|1979.18|1969.18|1979.42|1969.42|1978.93|1968.93|18
1624853180000|2021-06-28 04:06:20|1979.25|1969.25|1979.61|1969.61|1979.63|1969.63|1979.25|1969.25|9
1624853190000|2021-06-28 04:06:30|1979.6|1969.6|1979.05|1969.05|1979.6|1969.6|1979.05|1969.05|3
1624853200000|2021-06-28 04:06:40|1979.04|1969.04|1978.85|1968.85|1979.04|1969.04|1978.46|1968.46|18
1624853210000|2021-06-28 04:06:50|1979.35|1969.35|1980.65|1970.65|1980.65|1970.65|1979.35|1969.35|22
1624853220000|2021-06-28 04:07:00|1980.63|1970.63|1980.12|1970.12|1980.63|1970.63|1979.91|1969.91|28
1624853230000|2021-06-28 04:07:10|1980.14|1970.14|1980.21|1970.21|1980.25|1970.25|1980.01|1970.01|15
1624853240000|2021-06-28 04:07:20|1980.05|1970.05|1980.21|1970.21|1980.21|1970.21|1980.02|1970.02|4
1624853250000|2021-06-28 04:07:30|1980.2|1970.2|1979.96|1969.96|1980.22|1970.22|1979.93|1969.93|22
1624853260000|2021-06-28 04:07:40|1980.07|1970.07|1980.38|1970.38|1980.5|1970.5|1979.95|1969.95|26
1624853270000|2021-06-28 04:07:50|1980.32|1970.32|1980.23|1970.23|1980.36|1970.36|1980.02|1970.02|29
1624853280000|2021-06-28 04:08:00|1980.29|1970.29|1981.6|1971.6|1981.75|1971.75|1980.29|1970.29|32
1624853290000|2021-06-28 04:08:10|1981.67|1971.67|1981.14|1971.14|1981.92|1971.92|1981.14|1971.14|20
1624853300000|2021-06-28 04:08:20|1981.2|1971.2|1981.62|1971.62|1981.95|1971.95|1981.2|1971.2|25
1624853310000|2021-06-28 04:08:30|1981.68|1971.68|1981.43|1971.43|1981.69|1971.69|1981.31|1971.31|29
1624853320000|2021-06-28 04:08:40|1981.36|1971.36|1980.93|1970.93|1981.36|1971.36|1980.83|1970.83|30
1624853330000|2021-06-28 04:08:50|1980.96|1970.96|1981.85|1971.85|1982.36|1972.36|1980.96|1970.96|29
1624853340000|2021-06-28 04:09:00|1981.47|1971.47|1982.04|1972.04|1982.05|1972.05|1981.45|1971.45|26
1624853350000|2021-06-28 04:09:10|1982.07|1972.07|1981.85|1971.85|1982.17|1972.17|1981.83|1971.83|24
1624853360000|2021-06-28 04:09:20|1982.15|1972.15|1981.95|1971.95|1982.15|1972.15|1981.73|1971.73|19
1624853370000|2021-06-28 04:09:30|1982.16|1972.16|1983|1973|1983.06|1973.06|1981.82|1971.82|25
1624853380000|2021-06-28 04:09:40|1982.76|1972.76|1982.59|1972.59|1983.03|1973.03|1982.43|1972.43|29
1624853390000|2021-06-28 04:09:50|1982.6|1972.6|1982.88|1972.88|1983.13|1973.13|1982.53|1972.53|28
1624853400000|2021-06-28 04:10:00|1982.93|1972.93|1982.89|1972.89|1982.97|1972.97|1982.8|1972.8|13
1624853410000|2021-06-28 04:10:10|1982.94|1972.94|1984.31|1974.31|1984.31|1974.31|1982.94|1972.94|28
1624853420000|2021-06-28 04:10:20|1984.33|1974.33|1983.94|1973.94|1984.38|1974.38|1983.89|1973.89|26
1624853430000|2021-06-28 04:10:30|1983.95|1973.95|1983.96|1973.96|1984.03|1974.03|1983.73|1973.73|25
1624853440000|2021-06-28 04:10:40|1983.94|1973.94|1984.65|1974.65|1984.65|1974.65|1983.91|1973.91|20
1624853450000|2021-06-28 04:10:50|1984.67|1974.67|1985.85|1975.85|1986.01|1976.01|1984.59|1974.59|23
1624853460000|2021-06-28 04:11:00|1985.87|1975.87|1986.42|1976.42|1986.74|1976.74|1985.87|1975.87|33
1624853470000|2021-06-28 04:11:10|1986.44|1976.44|1986.04|1976.04|1986.7|1976.7|1985.87|1975.87|29
1624853480000|2021-06-28 04:11:20|1986.06|1976.06|1984.2|1974.2|1986.07|1976.07|1984.12|1974.12|28
1624853490000|2021-06-28 04:11:30|1984.13|1974.13|1984.43|1974.43|1984.43|1974.43|1983.95|1973.95|35
1624853500000|2021-06-28 04:11:40|1984.4|1974.4|1983.74|1973.74|1984.4|1974.4|1983.74|1973.74|29
1624853510000|2021-06-28 04:11:50|1983.68|1973.68|1983.79|1973.79|1984.42|1974.42|1983.67|1973.67|35
1624853520000|2021-06-28 04:12:00|1983.76|1973.76|1983.78|1973.78|1984.14|1974.14|1983.62|1973.62|21
1624853530000|2021-06-28 04:12:10|1983.73|1973.73|1982.61|1972.61|1983.73|1973.73|1982.61|1972.61|25
1624853540000|2021-06-28 04:12:20|1982.51|1972.51|1981.91|1971.91|1982.52|1972.52|1981.88|1971.88|18
1624853550000|2021-06-28 04:12:30|1981.86|1971.86|1981.91|1971.91|1981.93|1971.93|1981.83|1971.83|15
1624853560000|2021-06-28 04:12:40|1981.93|1971.93|1981.65|1971.65|1981.97|1971.97|1981.56|1971.56|14
1624853570000|2021-06-28 04:12:50|1981.63|1971.63|1981.09|1971.09|1981.64|1971.64|1981.09|1971.09|11
1624853580000|2021-06-28 04:13:00|1981.05|1971.05|1980.65|1970.65|1981.05|1971.05|1980.49|1970.49|32
1624853590000|2021-06-28 04:13:10|1980.63|1970.63|1980.57|1970.57|1980.71|1970.71|1980.55|1970.55|28
1624853600000|2021-06-28 04:13:20|1980.49|1970.49|1980.04|1970.04|1980.59|1970.59|1979.97|1969.97|21
1624853610000|2021-06-28 04:13:30|1979.95|1969.95|1979.93|1969.93|1980.09|1970.09|1979.82|1969.82|30
1624853620000|2021-06-28 04:13:40|1979.84|1969.84|1979.08|1969.08|1979.84|1969.84|1979.06|1969.06|18
1624853630000|2021-06-28 04:13:50|1979.1|1969.1|1979.73|1969.73|1979.83|1969.83|1979.04|1969.04|18
1624853640000|2021-06-28 04:14:00|1979.58|1969.58|1980.14|1970.14|1980.14|1970.14|1979.42|1969.42|20
1624853650000|2021-06-28 04:14:10|1980.18|1970.18|1979.91|1969.91|1980.44|1970.44|1979.85|1969.85|20
1624853660000|2021-06-28 04:14:20|1979.6|1969.6|1978.69|1968.69|1979.6|1969.6|1978.64|1968.64|24
1624853670000|2021-06-28 04:14:30|1978.66|1968.66|1978.79|1968.79|1979.04|1969.04|1978.56|1968.56|15
1624853680000|2021-06-28 04:14:40|1978.75|1968.75|1978.94|1968.94|1979.17|1969.17|1978.64|1968.64|29
1624853690000|2021-06-28 04:14:50|1978.92|1968.92|1978.77|1968.77|1978.97|1968.97|1978.7|1968.7|11
1624853700000|2021-06-28 04:15:00|1978.81|1968.81|1979.39|1969.39|1979.39|1969.39|1978.81|1968.81|26
1624853710000|2021-06-28 04:15:10|1979.35|1969.35|1979.52|1969.52|1979.75|1969.75|1979.35|1969.35|26
1624853720000|2021-06-28 04:15:20|1979.51|1969.51|1978.83|1968.83|1979.51|1969.51|1978.72|1968.72|33
1624853730000|2021-06-28 04:15:30|1978.84|1968.84|1978.59|1968.59|1978.88|1968.88|1978.5|1968.5|13
1624853740000|2021-06-28 04:15:40|1978.63|1968.63|1978.56|1968.56|1978.63|1968.63|1978.42|1968.42|30
1624853750000|2021-06-28 04:15:50|1978.44|1968.44|1977.68|1967.68|1978.45|1968.45|1977.68|1967.68|33
1624853760000|2021-06-28 04:16:00|1977.43|1967.43|1977.25|1967.25|1977.63|1967.63|1976.83|1966.83|34
1624853770000|2021-06-28 04:16:10|1977.56|1967.56|1977.06|1967.06|1977.59|1967.59|1976.98|1966.98|29
1624853780000|2021-06-28 04:16:20|1977.03|1967.03|1977.47|1967.47|1977.78|1967.78|1976.99|1966.99|27
1624853790000|2021-06-28 04:16:30|1977.6|1967.6|1977.31|1967.31|1977.76|1967.76|1977.02|1967.02|32
1624853800000|2021-06-28 04:16:40|1977.46|1967.46|1977.3|1967.3|1977.53|1967.53|1977.25|1967.25|23
1624853810000|2021-06-28 04:16:50|1977.28|1967.28|1977.46|1967.46|1977.53|1967.53|1977.28|1967.28|16
1624853820000|2021-06-28 04:17:00|1977.53|1967.53|1977.53|1967.53|1977.53|1967.53|1977.34|1967.34|20
1624853830000|2021-06-28 04:17:10|1977.45|1967.45|1977.53|1967.53|1977.53|1967.53|1976.95|1966.95|21
1624853840000|2021-06-28 04:17:20|1977.1|1967.1|1977.26|1967.26|1977.53|1967.53|1976.96|1966.96|32
1624853850000|2021-06-28 04:17:30|1977.53|1967.53|1978.51|1968.51|1978.54|1968.54|1977.22|1967.22|26
1624853860000|2021-06-28 04:17:40|1978.45|1968.45|1978.87|1968.87|1978.97|1968.97|1978.26|1968.26|33
1624853870000|2021-06-28 04:17:50|1978.74|1968.74|1979.21|1969.21|1979.23|1969.23|1978.69|1968.69|26
1624853880000|2021-06-28 04:18:00|1978.89|1968.89|1978.73|1968.73|1978.99|1968.99|1978.52|1968.52|22
1624853890000|2021-06-28 04:18:10|1978.76|1968.76|1978.7|1968.7|1978.76|1968.76|1978.53|1968.53|13
1624853900000|2021-06-28 04:18:20|1978.77|1968.77|1978.95|1968.95|1978.95|1968.95|1978.72|1968.72|5
1624853910000|2021-06-28 04:18:30|1979.04|1969.04|1978.97|1968.97|1979.04|1969.04|1978.95|1968.95|13
1624853920000|2021-06-28 04:18:40|1978.88|1968.88|1978.84|1968.84|1978.88|1968.88|1978.69|1968.69|12
1624853930000|2021-06-28 04:18:50|1978.85|1968.85|1978.91|1968.91|1978.91|1968.91|1978.73|1968.73|18
1624853940000|2021-06-28 04:19:00|1978.93|1968.93|1979.91|1969.91|1979.93|1969.93|1978.93|1968.93|29
1624853950000|2021-06-28 04:19:10|1979.87|1969.87|1979.84|1969.84|1980.21|1970.21|1979.84|1969.84|29
1624853960000|2021-06-28 04:19:20|1980|1970|1980.16|1970.16|1980.38|1970.38|1979.97|1969.97|18
1624853970000|2021-06-28 04:19:30|1980.12|1970.12|1980.53|1970.53|1980.6|1970.6|1980.12|1970.12|6
1624853980000|2021-06-28 04:19:40|1980.6|1970.6|1980.8|1970.8|1980.93|1970.93|1980.51|1970.51|11
1624853990000|2021-06-28 04:19:50|1980.89|1970.89|1980.72|1970.72|1981.28|1971.28|1980.7|1970.7|14
1624854000000|2021-06-28 04:20:00|1980.61|1970.61|1980.25|1970.25|1980.61|1970.61|1980.25|1970.25|9
1624854020000|2021-06-28 04:20:20|1980.18|1970.18|1979.18|1969.18|1980.18|1970.18|1979.16|1969.16|25
1624854030000|2021-06-28 04:20:30|1979.15|1969.15|1979.22|1969.22|1979.23|1969.23|1979.11|1969.11|20
1624854040000|2021-06-28 04:20:40|1979.13|1969.13|1978.61|1968.61|1979.13|1969.13|1978.3|1968.3|21
1624854050000|2021-06-28 04:20:50|1978.57|1968.57|1978.6|1968.6|1978.88|1968.88|1978.57|1968.57|6
1624854060000|2021-06-28 04:21:00|1978.55|1968.55|1979.22|1969.22|1979.33|1969.33|1978.55|1968.55|20
1624854070000|2021-06-28 04:21:10|1979.21|1969.21|1979.23|1969.23|1979.52|1969.52|1979.2|1969.2|28
1624854080000|2021-06-28 04:21:20|1979.18|1969.18|1978.61|1968.61|1979.33|1969.33|1978.61|1968.61|31
1624854090000|2021-06-28 04:21:30|1978.81|1968.81|1977.95|1967.95|1978.81|1968.81|1977.84|1967.84|24
1624854100000|2021-06-28 04:21:40|1977.93|1967.93|1977.45|1967.45|1977.93|1967.93|1977.45|1967.45|14
1624854110000|2021-06-28 04:21:50|1977.34|1967.34|1977.43|1967.43|1977.43|1967.43|1977.28|1967.28|11
1624854120000|2021-06-28 04:22:00|1977.42|1967.42|1977.29|1967.29|1977.42|1967.42|1977.29|1967.29|6
1624854130000|2021-06-28 04:22:10|1977.34|1967.34|1977.55|1967.55|1977.56|1967.56|1977.29|1967.29|10
1624854150000|2021-06-28 04:22:30|1977.26|1967.26|1977.51|1967.51|1977.55|1967.55|1977.26|1967.26|10
1624854160000|2021-06-28 04:22:40|1977.52|1967.52|1977.55|1967.55|1977.62|1967.62|1977.51|1967.51|10
1624854170000|2021-06-28 04:22:50|1977.21|1967.21|1977.55|1967.55|1977.55|1967.55|1977.21|1967.21|8
1624854180000|2021-06-28 04:23:00|1977.54|1967.54|1977.01|1967.01|1977.54|1967.54|1976.99|1966.99|6
1624854190000|2021-06-28 04:23:10|1976.95|1966.95|1977.85|1967.85|1977.85|1967.85|1976.95|1966.95|11
1624854200000|2021-06-28 04:23:20|1977.91|1967.91|1977.15|1967.15|1977.91|1967.91|1977.15|1967.15|11
1624854210000|2021-06-28 04:23:30|1977.01|1967.01|1977.23|1967.23|1977.29|1967.29|1977.01|1967.01|11
1624854220000|2021-06-28 04:23:40|1977.12|1967.12|1977.03|1967.03|1977.23|1967.23|1977.03|1967.03|4
1624854230000|2021-06-28 04:23:50|1977.18|1967.18|1977.25|1967.25|1977.25|1967.25|1977.12|1967.12|20
1624854240000|2021-06-28 04:24:00|1977.33|1967.33|1977.23|1967.23|1977.38|1967.38|1977.21|1967.21|20
1624854250000|2021-06-28 04:24:10|1977.28|1967.28|1976.76|1966.76|1977.54|1967.54|1976.76|1966.76|28
1624854260000|2021-06-28 04:24:20|1976.83|1966.83|1976.59|1966.59|1977.01|1967.01|1976.5|1966.5|9
1624854270000|2021-06-28 04:24:30|1976.53|1966.53|1976.08|1966.08|1976.57|1966.57|1976.05|1966.05|21
1624854280000|2021-06-28 04:24:40|1976.09|1966.09|1975.95|1965.95|1976.43|1966.43|1975.95|1965.95|27
1624854290000|2021-06-28 04:24:50|1975.93|1965.93|1975.81|1965.81|1975.93|1965.93|1975.81|1965.81|13
1624854300000|2021-06-28 04:25:00|1975.76|1965.76|1975.87|1965.87|1975.89|1965.89|1975.76|1965.76|7
1624854310000|2021-06-28 04:25:10|1975.89|1965.89|1975.82|1965.82|1975.89|1965.89|1975.8|1965.8|8
1624854320000|2021-06-28 04:25:20|1975.84|1965.84|1974.87|1964.87|1975.89|1965.89|1974.87|1964.87|16
1624854330000|2021-06-28 04:25:30|1974.93|1964.93|1975.69|1965.69|1975.69|1965.69|1974.93|1964.93|29
1624854340000|2021-06-28 04:25:40|1975.9|1965.9|1976.57|1966.57|1976.65|1966.65|1975.89|1965.89|23
1624854350000|2021-06-28 04:25:50|1976.55|1966.55|1975.72|1965.72|1976.55|1966.55|1975.72|1965.72|30
1624854360000|2021-06-28 04:26:00|1975.78|1965.78|1975.92|1965.92|1975.95|1965.95|1975.72|1965.72|12
1624854370000|2021-06-28 04:26:10|1975.65|1965.65|1976.06|1966.06|1976.19|1966.19|1975.54|1965.54|17
1624854380000|2021-06-28 04:26:20|1975.88|1965.88|1975.28|1965.28|1975.88|1965.88|1975.24|1965.24|28
1624854390000|2021-06-28 04:26:30|1975.09|1965.09|1975.2|1965.2|1975.2|1965.2|1974.94|1964.94|16
1624854400000|2021-06-28 04:26:40|1975.22|1965.22|1975.24|1965.24|1975.3|1965.3|1975.18|1965.18|19
1624854410000|2021-06-28 04:26:50|1975.25|1965.25|1975.26|1965.26|1975.29|1965.29|1975.24|1965.24|20
1624854420000|2021-06-28 04:27:00|1975.27|1965.27|1975.56|1965.56|1975.58|1965.58|1974.9|1964.9|24
1624854430000|2021-06-28 04:27:10|1975.55|1965.55|1975.24|1965.24|1975.55|1965.55|1975.24|1965.24|8
1624854440000|2021-06-28 04:27:20|1975.23|1965.23|1975.17|1965.17|1975.24|1965.24|1975.16|1965.16|5
1624854450000|2021-06-28 04:27:30|1975.16|1965.16|1975.33|1965.33|1975.42|1965.42|1975.16|1965.16|7
1624854460000|2021-06-28 04:27:40|1975.42|1965.42|1975.44|1965.44|1975.49|1965.49|1975.23|1965.23|11
1624854470000|2021-06-28 04:27:50|1975.4|1965.4|1975.36|1965.36|1975.55|1965.55|1975.23|1965.23|25
1624854480000|2021-06-28 04:28:00|1975.35|1965.35|1975.41|1965.41|1975.47|1965.47|1975.33|1965.33|16
1624854490000|2021-06-28 04:28:10|1975.33|1965.33|1975.26|1965.26|1975.47|1965.47|1975.24|1965.24|21
1624854500000|2021-06-28 04:28:20|1975.27|1965.27|1975.15|1965.15|1975.27|1965.27|1974.98|1964.98|12
1624854510000|2021-06-28 04:28:30|1975.05|1965.05|1974.78|1964.78|1975.05|1965.05|1974.68|1964.68|4
1624854520000|2021-06-28 04:28:40|1974.72|1964.72|1975.02|1965.02|1975.02|1965.02|1974.72|1964.72|10
1624854530000|2021-06-28 04:28:50|1974.65|1964.65|1974.85|1964.85|1974.87|1964.87|1974.65|1964.65|3
1624854540000|2021-06-28 04:29:00|1974.86|1964.86|1974.31|1964.31|1975.09|1965.09|1974.31|1964.31|22
1624854550000|2021-06-28 04:29:10|1973.95|1963.95|1974.05|1964.05|1974.1|1964.1|1973.88|1963.88|12
1624854560000|2021-06-28 04:29:20|1974.1|1964.1|1973.29|1963.29|1974.1|1964.1|1973.29|1963.29|20
1624854570000|2021-06-28 04:29:30|1973.27|1963.27|1972.9|1962.9|1973.31|1963.31|1972.9|1962.9|22
1624854580000|2021-06-28 04:29:40|1972.93|1962.93|1973.07|1963.07|1973.22|1963.22|1972.93|1962.93|17
1624854590000|2021-06-28 04:29:50|1972.88|1962.88|1972.8|1962.8|1973.38|1963.38|1972.65|1962.65|32
1624854600000|2021-06-28 04:30:00|1973.17|1963.17|1975.1|1965.1|1975.18|1965.18|1973.17|1963.17|37
1624854610000|2021-06-28 04:30:10|1975|1965|1974.61|1964.61|1975.06|1965.06|1974.5|1964.5|27
1624854620000|2021-06-28 04:30:20|1974.58|1964.58|1974.67|1964.67|1974.69|1964.69|1974.54|1964.54|25
1624854630000|2021-06-28 04:30:30|1974.55|1964.55|1974.61|1964.61|1974.66|1964.66|1974.4|1964.4|12
1624854640000|2021-06-28 04:30:40|1974.39|1964.39|1974.39|1964.39|1974.58|1964.58|1974.33|1964.33|18
1624854650000|2021-06-28 04:30:50|1974.37|1964.37|1974.73|1964.73|1974.81|1964.81|1974.37|1964.37|15
1624854660000|2021-06-28 04:31:00|1974.72|1964.72|1974.77|1964.77|1974.79|1964.79|1974.68|1964.68|14
1624854670000|2021-06-28 04:31:10|1974.76|1964.76|1974.76|1964.76|1974.76|1964.76|1974.76|1964.76|1
1624854680000|2021-06-28 04:31:20|1974.75|1964.75|1974.71|1964.71|1974.75|1964.75|1974.71|1964.71|2
1624854690000|2021-06-28 04:31:30|1974.86|1964.86|1974.61|1964.61|1974.87|1964.87|1974.61|1964.61|3
1624854700000|2021-06-28 04:31:40|1974.54|1964.54|1974.73|1964.73|1974.73|1964.73|1974.54|1964.54|5
1624854710000|2021-06-28 04:31:50|1974.89|1964.89|1974.9|1964.9|1974.91|1964.91|1974.56|1964.56|17
1624854720000|2021-06-28 04:32:00|1974.77|1964.77|1975.59|1965.59|1975.6|1965.6|1974.56|1964.56|30
1624854730000|2021-06-28 04:32:10|1975.62|1965.62|1974.89|1964.89|1975.62|1965.62|1974.89|1964.89|16
1624854740000|2021-06-28 04:32:20|1974.88|1964.88|1974.97|1964.97|1975.12|1965.12|1974.88|1964.88|18
1624854750000|2021-06-28 04:32:30|1974.91|1964.91|1975.03|1965.03|1975.23|1965.23|1974.91|1964.91|31
1624854760000|2021-06-28 04:32:40|1975|1965|1975.04|1965.04|1975.16|1965.16|1974.97|1964.97|12
1624854770000|2021-06-28 04:32:50|1975|1965|1974.88|1964.88|1975|1965|1974.77|1964.77|14
1624854780000|2021-06-28 04:33:00|1974.84|1964.84|1974.89|1964.89|1975.05|1965.05|1974.77|1964.77|30
1624854790000|2021-06-28 04:33:10|1974.86|1964.86|1974.95|1964.95|1975.06|1965.06|1974.66|1964.66|11
1624854800000|2021-06-28 04:33:20|1974.97|1964.97|1974.98|1964.98|1975.05|1965.05|1974.8|1964.8|16
1624854810000|2021-06-28 04:33:30|1974.96|1964.96|1975.44|1965.44|1975.44|1965.44|1974.95|1964.95|18
1624854820000|2021-06-28 04:33:40|1975.47|1965.47|1975.92|1965.92|1975.92|1965.92|1975.45|1965.45|15
1624854830000|2021-06-28 04:33:50|1975.99|1965.99|1976.2|1966.2|1976.37|1966.37|1975.99|1965.99|18
1624854840000|2021-06-28 04:34:00|1976.22|1966.22|1977.41|1967.41|1977.46|1967.46|1976.22|1966.22|18
1624854850000|2021-06-28 04:34:10|1977.33|1967.33|1976.99|1966.99|1977.35|1967.35|1976.94|1966.94|17
1624854860000|2021-06-28 04:34:20|1976.98|1966.98|1977.46|1967.46|1977.5|1967.5|1976.83|1966.83|15
1624854870000|2021-06-28 04:34:30|1977.47|1967.47|1977.56|1967.56|1977.56|1967.56|1977.47|1967.47|9
1624854880000|2021-06-28 04:34:40|1977.59|1967.59|1977.33|1967.33|1977.6|1967.6|1977.33|1967.33|12
1624854890000|2021-06-28 04:34:50|1977.41|1967.41|1977.53|1967.53|1977.54|1967.54|1977.38|1967.38|9
1624854900000|2021-06-28 04:35:00|1977.52|1967.52|1978.37|1968.37|1978.37|1968.37|1977.48|1967.48|16
1624854910000|2021-06-28 04:35:10|1978.39|1968.39|1977.68|1967.68|1978.55|1968.55|1977.63|1967.63|23
1624854920000|2021-06-28 04:35:20|1977.55|1967.55|1977.79|1967.79|1977.8|1967.8|1977.55|1967.55|15
1624854930000|2021-06-28 04:35:30|1977.83|1967.83|1977.56|1967.56|1977.84|1967.84|1977.56|1967.56|12
1624854940000|2021-06-28 04:35:40|1977.39|1967.39|1977.38|1967.38|1977.47|1967.47|1977.22|1967.22|14
1624854950000|2021-06-28 04:35:50|1977.3|1967.3|1977.26|1967.26|1977.69|1967.69|1977.24|1967.24|27
1624854960000|2021-06-28 04:36:00|1977.25|1967.25|1976.88|1966.88|1977.32|1967.32|1976.82|1966.82|18
1624854970000|2021-06-28 04:36:10|1976.87|1966.87|1975.14|1965.14|1976.87|1966.87|1975.14|1965.14|33
1624854980000|2021-06-28 04:36:20|1975.09|1965.09|1975.06|1965.06|1975.39|1965.39|1975.06|1965.06|11
1624854990000|2021-06-28 04:36:30|1975.07|1965.07|1974.57|1964.57|1975.07|1965.07|1974.38|1964.38|25
1624855000000|2021-06-28 04:36:40|1974.58|1964.58|1973.97|1963.97|1975.2|1965.2|1973.95|1963.95|30
1624855010000|2021-06-28 04:36:50|1973.93|1963.93|1973.96|1963.96|1974.02|1964.02|1973.86|1963.86|12
1624855020000|2021-06-28 04:37:00|1974|1964|1974.33|1964.33|1974.33|1964.33|1974|1964|7
1624855030000|2021-06-28 04:37:10|1974.32|1964.32|1974.5|1964.5|1974.52|1964.52|1974.31|1964.31|5
1624855040000|2021-06-28 04:37:20|1974.54|1964.54|1974.54|1964.54|1974.89|1964.89|1974.54|1964.54|26
1624855050000|2021-06-28 04:37:30|1974.49|1964.49|1975.46|1965.46|1975.73|1965.73|1974.49|1964.49|22
1624855060000|2021-06-28 04:37:40|1975.49|1965.49|1975.6|1965.6|1975.79|1965.79|1975.49|1965.49|11
1624855070000|2021-06-28 04:37:50|1975.54|1965.54|1974.88|1964.88|1975.54|1965.54|1974.88|1964.88|17
1624855080000|2021-06-28 04:38:00|1974.85|1964.85|1974.58|1964.58|1974.91|1964.91|1974.58|1964.58|16
1624855090000|2021-06-28 04:38:10|1974.53|1964.53|1974.26|1964.26|1974.53|1964.53|1974.09|1964.09|20
1624855100000|2021-06-28 04:38:20|1974.1|1964.1|1973.96|1963.96|1974.1|1964.1|1973.92|1963.92|14
1624855110000|2021-06-28 04:38:30|1973.99|1963.99|1973.73|1963.73|1974.25|1964.25|1973.73|1963.73|18
1624855120000|2021-06-28 04:38:40|1973.71|1963.71|1973.53|1963.53|1973.72|1963.72|1973.52|1963.52|18
1624855130000|2021-06-28 04:38:50|1973.54|1963.54|1973.52|1963.52|1973.6|1963.6|1973.52|1963.52|8
1624855140000|2021-06-28 04:39:00|1973.53|1963.53|1973.89|1963.89|1973.97|1963.97|1973.47|1963.47|8
1624855150000|2021-06-28 04:39:10|1973.88|1963.88|1973.46|1963.46|1973.89|1963.89|1973.46|1963.46|16
1624855160000|2021-06-28 04:39:20|1973.48|1963.48|1973.47|1963.47|1973.48|1963.48|1973.46|1963.46|3
1624855170000|2021-06-28 04:39:30|1973.73|1963.73|1973.47|1963.47|1973.73|1963.73|1973.47|1963.47|5
1624855180000|2021-06-28 04:39:40|1973.53|1963.53|1972.91|1962.91|1973.53|1963.53|1972.9|1962.9|15
1624855190000|2021-06-28 04:39:50|1973.02|1963.02|1972.66|1962.66|1973.02|1963.02|1972.62|1962.62|25
1624855200000|2021-06-28 04:40:00|1972.65|1962.65|1973.1|1963.1|1973.1|1963.1|1972.65|1962.65|30
1624855210000|2021-06-28 04:40:10|1972.99|1962.99|1972.94|1962.94|1973.07|1963.07|1972.61|1962.61|17
1624855220000|2021-06-28 04:40:20|1972.7|1962.7|1972.76|1962.76|1972.95|1962.95|1972.56|1962.56|14
1624855230000|2021-06-28 04:40:30|1972.52|1962.52|1972.89|1962.89|1972.89|1962.89|1972.46|1962.46|20
1624855240000|2021-06-28 04:40:40|1972.84|1962.84|1972.88|1962.88|1973.02|1963.02|1972.78|1962.78|22
1624855250000|2021-06-28 04:40:50|1973.04|1963.04|1973.68|1963.68|1973.75|1963.75|1972.91|1962.91|23
1624855260000|2021-06-28 04:41:00|1973.69|1963.69|1975.18|1965.18|1975.23|1965.23|1973.69|1963.69|31
1624855270000|2021-06-28 04:41:10|1975.16|1965.16|1975.65|1965.65|1976.06|1966.06|1975.16|1965.16|37
1624855280000|2021-06-28 04:41:20|1975.67|1965.67|1974.9|1964.9|1975.79|1965.79|1974.7|1964.7|32
1624855290000|2021-06-28 04:41:30|1974.91|1964.91|1974.89|1964.89|1974.91|1964.91|1974.78|1964.78|23
1624855300000|2021-06-28 04:41:40|1974.88|1964.88|1975.1|1965.1|1975.1|1965.1|1974.87|1964.87|19
1624855310000|2021-06-28 04:41:50|1975.18|1965.18|1975.15|1965.15|1975.25|1965.25|1975.15|1965.15|17
1624855320000|2021-06-28 04:42:00|1975.16|1965.16|1975.11|1965.11|1975.16|1965.16|1975.1|1965.1|20
1624855330000|2021-06-28 04:42:10|1975.1|1965.1|1975.49|1965.49|1975.49|1965.49|1975.1|1965.1|16
1624855340000|2021-06-28 04:42:20|1975.48|1965.48|1975.36|1965.36|1975.48|1965.48|1975.17|1965.17|11
1624855350000|2021-06-28 04:42:30|1975.35|1965.35|1975.22|1965.22|1975.35|1965.35|1975.11|1965.11|6
1624855360000|2021-06-28 04:42:40|1975.28|1965.28|1974.68|1964.68|1975.28|1965.28|1974.67|1964.67|16
1624855370000|2021-06-28 04:42:50|1974.89|1964.89|1974.87|1964.87|1974.94|1964.94|1974.75|1964.75|7
1624855380000|2021-06-28 04:43:00|1974.88|1964.88|1974.79|1964.79|1974.88|1964.88|1974.79|1964.79|4
1624855390000|2021-06-28 04:43:10|1974.8|1964.8|1974.49|1964.49|1975.06|1965.06|1974.49|1964.49|5
1624855400000|2021-06-28 04:43:20|1974.48|1964.48|1974.49|1964.49|1974.51|1964.51|1974.48|1964.48|6
1624855410000|2021-06-28 04:43:30|1974.48|1964.48|1974.62|1964.62|1974.62|1964.62|1974.48|1964.48|3
1624855420000|2021-06-28 04:43:40|1974.47|1964.47|1973.35|1963.35|1974.47|1964.47|1973.35|1963.35|24
1624855430000|2021-06-28 04:43:50|1973.39|1963.39|1974.31|1964.31|1974.58|1964.58|1973.34|1963.34|16
1624855440000|2021-06-28 04:44:00|1974.4|1964.4|1974.9|1964.9|1974.93|1964.93|1974.4|1964.4|22
1624855450000|2021-06-28 04:44:10|1974.91|1964.91|1975.49|1965.49|1975.66|1965.66|1974.9|1964.9|19
1624855460000|2021-06-28 04:44:20|1975.42|1965.42|1975.39|1965.39|1975.57|1965.57|1975.19|1965.19|10
1624855470000|2021-06-28 04:44:30|1975.37|1965.37|1975.37|1965.37|1975.84|1965.84|1975.3|1965.3|26
1624855480000|2021-06-28 04:44:40|1975.4|1965.4|1975.71|1965.71|1975.77|1965.77|1975.31|1965.31|13
1624855490000|2021-06-28 04:44:50|1975.48|1965.48|1975.43|1965.43|1975.74|1965.74|1975.43|1965.43|5
1624855500000|2021-06-28 04:45:00|1975.59|1965.59|1975.73|1965.73|1975.78|1965.78|1975.58|1965.58|11
1624855510000|2021-06-28 04:45:10|1975.68|1965.68|1976.16|1966.16|1976.16|1966.16|1975.67|1965.67|12
1624855520000|2021-06-28 04:45:20|1976.01|1966.01|1976.07|1966.07|1976.11|1966.11|1975.97|1965.97|12
1624855530000|2021-06-28 04:45:30|1976.01|1966.01|1976.09|1966.09|1976.09|1966.09|1976.01|1966.01|7
1624855540000|2021-06-28 04:45:40|1976.06|1966.06|1976.02|1966.02|1976.24|1966.24|1975.97|1965.97|15
1624855550000|2021-06-28 04:45:50|1976.03|1966.03|1975.94|1965.94|1976.35|1966.35|1975.93|1965.93|17
1624855560000|2021-06-28 04:46:00|1975.96|1965.96|1976.21|1966.21|1976.46|1966.46|1975.94|1965.94|16
1624855570000|2021-06-28 04:46:10|1976.18|1966.18|1976.15|1966.15|1976.18|1966.18|1976.1|1966.1|13
1624855580000|2021-06-28 04:46:20|1976.19|1966.19|1975.5|1965.5|1976.19|1966.19|1975.39|1965.39|27
1624855590000|2021-06-28 04:46:30|1975.52|1965.52|1975.56|1965.56|1975.56|1965.56|1975.46|1965.46|12
1624855600000|2021-06-28 04:46:40|1975.59|1965.59|1975.86|1965.86|1976.09|1966.09|1975.47|1965.47|24
1624855610000|2021-06-28 04:46:50|1976.04|1966.04|1976.09|1966.09|1976.23|1966.23|1975.86|1965.86|19
1624855620000|2021-06-28 04:47:00|1976.11|1966.11|1976.25|1966.25|1976.26|1966.26|1975.93|1965.93|13
1624855630000|2021-06-28 04:47:10|1976.23|1966.23|1975.99|1965.99|1976.4|1966.4|1975.85|1965.85|13
1624855640000|2021-06-28 04:47:20|1976.04|1966.04|1976.22|1966.22|1976.6|1966.6|1975.87|1965.87|24
1624855650000|2021-06-28 04:47:30|1976.51|1966.51|1976.79|1966.79|1976.85|1966.85|1976.51|1966.51|14
1624855660000|2021-06-28 04:47:40|1976.78|1966.78|1976.89|1966.89|1976.9|1966.9|1976.77|1966.77|9
1624855670000|2021-06-28 04:47:50|1976.9|1966.9|1976.98|1966.98|1976.98|1966.98|1976.79|1966.79|13
1624855680000|2021-06-28 04:48:00|1976.97|1966.97|1976.85|1966.85|1976.97|1966.97|1976.85|1966.85|5
1624855690000|2021-06-28 04:48:10|1976.88|1966.88|1976.85|1966.85|1976.88|1966.88|1976.85|1966.85|2
1624855700000|2021-06-28 04:48:20|1976.88|1966.88|1976.54|1966.54|1977.09|1967.09|1976.43|1966.43|22
1624855710000|2021-06-28 04:48:30|1976.44|1966.44|1976.37|1966.37|1976.56|1966.56|1976.33|1966.33|18
1624855720000|2021-06-28 04:48:40|1976.32|1966.32|1976.17|1966.17|1976.34|1966.34|1976.02|1966.02|25
1624855730000|2021-06-28 04:48:50|1976.2|1966.2|1976.29|1966.29|1976.32|1966.32|1976.2|1966.2|17
1624855740000|2021-06-28 04:49:00|1976.14|1966.14|1974.57|1964.57|1976.16|1966.16|1974.37|1964.37|28
1624855750000|2021-06-28 04:49:10|1974.48|1964.48|1974.12|1964.12|1974.58|1964.58|1974.11|1964.11|15
1624855760000|2021-06-28 04:49:20|1974.19|1964.19|1974.49|1964.49|1974.62|1964.62|1974.17|1964.17|13
1624855770000|2021-06-28 04:49:30|1974.43|1964.43|1974.06|1964.06|1974.43|1964.43|1974.03|1964.03|5
1624855780000|2021-06-28 04:49:40|1974.02|1964.02|1974.36|1964.36|1974.42|1964.42|1974.02|1964.02|11
1624855790000|2021-06-28 04:49:50|1974.35|1964.35|1974.72|1964.72|1974.72|1964.72|1974.34|1964.34|8
1624855800000|2021-06-28 04:50:00|1974.79|1964.79|1976.31|1966.31|1976.32|1966.32|1974.79|1964.79|24
1624855810000|2021-06-28 04:50:10|1976.34|1966.34|1976.57|1966.57|1976.57|1966.57|1976.34|1966.34|19
1624855820000|2021-06-28 04:50:20|1976.86|1966.86|1977.52|1967.52|1977.52|1967.52|1976.79|1966.79|19
1624855830000|2021-06-28 04:50:30|1977.48|1967.48|1977.69|1967.69|1977.69|1967.69|1977.48|1967.48|9
1624855840000|2021-06-28 04:50:40|1977.7|1967.7|1977.94|1967.94|1978.26|1968.26|1977.7|1967.7|17
1624855850000|2021-06-28 04:50:50|1977.95|1967.95|1978.09|1968.09|1978.19|1968.19|1977.76|1967.76|22
1624855860000|2021-06-28 04:51:00|1978.15|1968.15|1978.57|1968.57|1978.93|1968.93|1978.09|1968.09|22
1624855870000|2021-06-28 04:51:10|1978.56|1968.56|1978.58|1968.58|1978.66|1968.66|1978.27|1968.27|23
1624855880000|2021-06-28 04:51:20|1978.51|1968.51|1978.83|1968.83|1978.95|1968.95|1978.32|1968.32|10
1624855890000|2021-06-28 04:51:30|1978.78|1968.78|1978.2|1968.2|1978.84|1968.84|1978.18|1968.18|18
1624855900000|2021-06-28 04:51:40|1978.22|1968.22|1978.24|1968.24|1978.26|1968.26|1978.18|1968.18|12
1624855910000|2021-06-28 04:51:50|1978.21|1968.21|1978.13|1968.13|1978.22|1968.22|1978.02|1968.02|14
1624855920000|2021-06-28 04:52:00|1978.2|1968.2|1978.22|1968.22|1978.28|1968.28|1978.13|1968.13|26
1624855930000|2021-06-28 04:52:10|1978.26|1968.26|1976.86|1966.86|1978.82|1968.82|1976.76|1966.76|34
1624855940000|2021-06-28 04:52:20|1976.85|1966.85|1976.48|1966.48|1976.93|1966.93|1976.48|1966.48|22
1624855950000|2021-06-28 04:52:30|1976.47|1966.47|1976.75|1966.75|1976.76|1966.76|1976.13|1966.13|28
1624855960000|2021-06-28 04:52:40|1976.88|1966.88|1977.42|1967.42|1977.51|1967.51|1976.72|1966.72|36
1624855970000|2021-06-28 04:52:50|1977.43|1967.43|1977.68|1967.68|1977.81|1967.81|1977.35|1967.35|19
1624855980000|2021-06-28 04:53:00|1977.74|1967.74|1977.97|1967.97|1978.29|1968.29|1977.74|1967.74|25
1624855990000|2021-06-28 04:53:10|1978.01|1968.01|1978.63|1968.63|1978.72|1968.72|1978.01|1968.01|29
1624856000000|2021-06-28 04:53:20|1978.65|1968.65|1978.49|1968.49|1978.75|1968.75|1978.49|1968.49|13
1624856010000|2021-06-28 04:53:30|1978.53|1968.53|1978.06|1968.06|1978.54|1968.54|1977.97|1967.97|22
1624856020000|2021-06-28 04:53:40|1978.09|1968.09|1978.57|1968.57|1978.57|1968.57|1977.97|1967.97|29
1624856030000|2021-06-28 04:53:50|1978.54|1968.54|1978.48|1968.48|1978.59|1968.59|1978.27|1968.27|25
1624856040000|2021-06-28 04:54:00|1978.59|1968.59|1977.65|1967.65|1978.62|1968.62|1977.38|1967.38|35
1624856050000|2021-06-28 04:54:10|1977.68|1967.68|1977.68|1967.68|1977.72|1967.72|1977.6|1967.6|17
1624856060000|2021-06-28 04:54:20|1977.75|1967.75|1978.41|1968.41|1978.41|1968.41|1977.65|1967.65|22
1624856080000|2021-06-28 04:54:40|1978.12|1968.12|1977.36|1967.36|1978.12|1968.12|1977.36|1967.36|14
1624856090000|2021-06-28 04:54:50|1977.3|1967.3|1977.32|1967.32|1977.34|1967.34|1977.3|1967.3|7
1624856100000|2021-06-28 04:55:00|1977.34|1967.34|1976.55|1966.55|1977.34|1967.34|1976.5|1966.5|14
1624856110000|2021-06-28 04:55:10|1976.51|1966.51|1978.45|1968.45|1978.52|1968.52|1976.51|1966.51|36
1624856120000|2021-06-28 04:55:20|1978.42|1968.42|1978.35|1968.35|1978.63|1968.63|1978.18|1968.18|25
1624856130000|2021-06-28 04:55:30|1978.27|1968.27|1977.74|1967.74|1978.29|1968.29|1977.57|1967.57|24
1624856140000|2021-06-28 04:55:40|1977.72|1967.72|1976.95|1966.95|1977.81|1967.81|1976.77|1966.77|31
1624856150000|2021-06-28 04:55:50|1976.93|1966.93|1976.94|1966.94|1976.96|1966.96|1976.7|1966.7|25
1624856160000|2021-06-28 04:56:00|1976.92|1966.92|1976.99|1966.99|1977.01|1967.01|1976.81|1966.81|18
1624856170000|2021-06-28 04:56:10|1976.94|1966.94|1976.61|1966.61|1976.94|1966.94|1976.61|1966.61|20
1624856180000|2021-06-28 04:56:20|1976.62|1966.62|1976.66|1966.66|1976.66|1966.66|1976.58|1966.58|15
1624856190000|2021-06-28 04:56:30|1976.71|1966.71|1976.6|1966.6|1976.94|1966.94|1976.59|1966.59|17
1624856200000|2021-06-28 04:56:40|1976.63|1966.63|1976.54|1966.54|1976.87|1966.87|1976.54|1966.54|19
1624856210000|2021-06-28 04:56:50|1976.51|1966.51|1976.52|1966.52|1976.52|1966.52|1976.51|1966.51|2
1624856220000|2021-06-28 04:57:00|1976.53|1966.53|1976.89|1966.89|1976.92|1966.92|1976.5|1966.5|13
1624856230000|2021-06-28 04:57:10|1976.8|1966.8|1976.66|1966.66|1976.93|1966.93|1976.65|1966.65|21
1624856240000|2021-06-28 04:57:20|1976.88|1966.88|1976.73|1966.73|1977.11|1967.11|1976.73|1966.73|21
1624856250000|2021-06-28 04:57:30|1976.71|1966.71|1976.78|1966.78|1976.82|1966.82|1976.71|1966.71|11
1624856260000|2021-06-28 04:57:40|1976.79|1966.79|1975.91|1965.91|1976.8|1966.8|1975.87|1965.87|27
1624856270000|2021-06-28 04:57:50|1975.86|1965.86|1976.57|1966.57|1976.84|1966.84|1975.85|1965.85|29
1624856280000|2021-06-28 04:58:00|1976.58|1966.58|1975.97|1965.97|1976.58|1966.58|1975.92|1965.92|28
1624856290000|2021-06-28 04:58:10|1976.04|1966.04|1976.01|1966.01|1976.04|1966.04|1975.43|1965.43|18
1624856300000|2021-06-28 04:58:20|1976.07|1966.07|1976.61|1966.61|1976.7|1966.7|1975.96|1965.96|23
1624856310000|2021-06-28 04:58:30|1976.52|1966.52|1976.53|1966.53|1976.61|1966.61|1976.22|1966.22|25
1624856320000|2021-06-28 04:58:40|1976.58|1966.58|1976.72|1966.72|1976.72|1966.72|1976.58|1966.58|11
1624856330000|2021-06-28 04:58:50|1976.71|1966.71|1976.66|1966.66|1976.71|1966.71|1976.65|1966.65|9
1624856340000|2021-06-28 04:59:00|1976.65|1966.65|1977.05|1967.05|1977.23|1967.23|1976.65|1966.65|13
1624856350000|2021-06-28 04:59:10|1977.08|1967.08|1977.49|1967.49|1977.53|1967.53|1977.08|1967.08|8
1624856360000|2021-06-28 04:59:20|1977.46|1967.46|1977.04|1967.04|1977.46|1967.46|1976.9|1966.9|8
1624856370000|2021-06-28 04:59:30|1977.12|1967.12|1977.87|1967.87|1977.99|1967.99|1977.11|1967.11|24
1624856380000|2021-06-28 04:59:40|1977.97|1967.97|1978.11|1968.11|1978.43|1968.43|1977.62|1967.62|32
1624856390000|2021-06-28 04:59:50|1977.84|1967.84|1977.99|1967.99|1978.11|1968.11|1977.71|1967.71|31
1624856400000|2021-06-28 05:00:00|1978.01|1968.01|1978.21|1968.21|1978.8|1968.8|1978.01|1968.01|37
1624856410000|2021-06-28 05:00:10|1978.16|1968.16|1977.81|1967.81|1978.16|1968.16|1977.77|1967.77|25
1624856420000|2021-06-28 05:00:20|1977.73|1967.73|1978.29|1968.29|1978.31|1968.31|1977.73|1967.73|32
1624856430000|2021-06-28 05:00:30|1978.25|1968.25|1978.26|1968.26|1978.38|1968.38|1978.2|1968.2|21
1624856440000|2021-06-28 05:00:40|1978.24|1968.24|1978.13|1968.13|1978.31|1968.31|1978.12|1968.12|26
1624856450000|2021-06-28 05:00:50|1978.12|1968.12|1978.04|1968.04|1978.35|1968.35|1978.04|1968.04|33
1624856460000|2021-06-28 05:01:00|1977.98|1967.98|1978.62|1968.62|1978.62|1968.62|1977.98|1967.98|22
1624856470000|2021-06-28 05:01:10|1978.64|1968.64|1978.39|1968.39|1978.66|1968.66|1978.06|1968.06|25
1624856480000|2021-06-28 05:01:20|1978.31|1968.31|1979.33|1969.33|1979.5|1969.5|1978.23|1968.23|32
1624856490000|2021-06-28 05:01:30|1979.38|1969.38|1979.5|1969.5|1979.64|1969.64|1979.27|1969.27|24
1624856500000|2021-06-28 05:01:40|1979.4|1969.4|1978.94|1968.94|1979.4|1969.4|1978.75|1968.75|28
1624856510000|2021-06-28 05:01:50|1979.07|1969.07|1979.19|1969.19|1979.19|1969.19|1979.05|1969.05|13
1624856520000|2021-06-28 05:02:00|1979.21|1969.21|1979.2|1969.2|1979.24|1969.24|1979.08|1969.08|18
1624856530000|2021-06-28 05:02:10|1979.21|1969.21|1979.12|1969.12|1979.21|1969.21|1979.01|1969.01|11
1624856540000|2021-06-28 05:02:20|1979.13|1969.13|1979.12|1969.12|1979.21|1969.21|1979.12|1969.12|9
1624856550000|2021-06-28 05:02:30|1979.15|1969.15|1979.18|1969.18|1979.24|1969.24|1979.11|1969.11|13
1624856560000|2021-06-28 05:02:40|1979.12|1969.12|1979.18|1969.18|1979.27|1969.27|1979.1|1969.1|18
1624856570000|2021-06-28 05:02:50|1979.19|1969.19|1979.32|1969.32|1979.64|1969.64|1979.17|1969.17|19
1624856580000|2021-06-28 05:03:00|1979.28|1969.28|1979.27|1969.27|1979.28|1969.28|1979.27|1969.27|2
1624856590000|2021-06-28 05:03:10|1979.26|1969.26|1979.81|1969.81|1979.88|1969.88|1979.26|1969.26|13
1624856600000|2021-06-28 05:03:20|1979.91|1969.91|1980.12|1970.12|1980.12|1970.12|1979.88|1969.88|5
1624856610000|2021-06-28 05:03:30|1980.05|1970.05|1979.96|1969.96|1980.1|1970.1|1979.94|1969.94|7
1624856620000|2021-06-28 05:03:40|1979.91|1969.91|1980.24|1970.24|1980.32|1970.32|1979.91|1969.91|12
1624856630000|2021-06-28 05:03:50|1980.15|1970.15|1980.11|1970.11|1980.15|1970.15|1980.11|1970.11|3
1624856640000|2021-06-28 05:04:00|1980.09|1970.09|1980.11|1970.11|1980.49|1970.49|1980.09|1970.09|27
1624856650000|2021-06-28 05:04:10|1980.16|1970.16|1980.16|1970.16|1980.46|1970.46|1980.01|1970.01|19
1624856660000|2021-06-28 05:04:20|1980.19|1970.19|1979.51|1969.51|1980.38|1970.38|1979.43|1969.43|25
1624856670000|2021-06-28 05:04:30|1979.52|1969.52|1979.77|1969.77|1980|1970|1979.52|1969.52|30
1624856680000|2021-06-28 05:04:40|1979.76|1969.76|1979.8|1969.8|1979.98|1969.98|1979.75|1969.75|16
1624856690000|2021-06-28 05:04:50|1979.98|1969.98|1979.73|1969.73|1979.98|1969.98|1979.64|1969.64|10
1624856700000|2021-06-28 05:05:00|1979.75|1969.75|1979.92|1969.92|1979.92|1969.92|1979.7|1969.7|7
1624856710000|2021-06-28 05:05:10|1979.78|1969.78|1979.77|1969.77|1979.78|1969.78|1979.77|1969.77|2
1624856720000|2021-06-28 05:05:20|1979.73|1969.73|1980.11|1970.11|1980.11|1970.11|1979.73|1969.73|10
1624856730000|2021-06-28 05:05:30|1980.12|1970.12|1979.93|1969.93|1980.12|1970.12|1979.91|1969.91|11
1624856740000|2021-06-28 05:05:40|1979.95|1969.95|1979.95|1969.95|1980.37|1970.37|1979.93|1969.93|15
1624856750000|2021-06-28 05:05:50|1979.94|1969.94|1980.01|1970.01|1980.13|1970.13|1979.94|1969.94|15
1624856760000|2021-06-28 05:06:00|1980.11|1970.11|1980.36|1970.36|1980.87|1970.87|1980.11|1970.11|7
1624856770000|2021-06-28 05:06:10|1980.78|1970.78|1980.67|1970.67|1980.9|1970.9|1980.66|1970.66|17
1624856780000|2021-06-28 05:06:20|1980.66|1970.66|1980.67|1970.67|1980.91|1970.91|1980.52|1970.52|29
1624856790000|2021-06-28 05:06:30|1980.68|1970.68|1979.98|1969.98|1980.9|1970.9|1979.95|1969.95|12
1624856800000|2021-06-28 05:06:40|1979.86|1969.86|1979.4|1969.4|1979.86|1969.86|1979.24|1969.24|9
1624856810000|2021-06-28 05:06:50|1979.21|1969.21|1979.62|1969.62|1979.66|1969.66|1979.21|1969.21|26
1624856820000|2021-06-28 05:07:00|1979.59|1969.59|1980.2|1970.2|1980.32|1970.32|1979.52|1969.52|26
1624856830000|2021-06-28 05:07:10|1980.18|1970.18|1980.22|1970.22|1980.27|1970.27|1980.17|1970.17|17
1624856840000|2021-06-28 05:07:20|1980.26|1970.26|1980.49|1970.49|1980.49|1970.49|1980.26|1970.26|5
1624856850000|2021-06-28 05:07:30|1980.46|1970.46|1980.37|1970.37|1980.49|1970.49|1980.2|1970.2|9
1624856860000|2021-06-28 05:07:40|1980.36|1970.36|1980.31|1970.31|1980.36|1970.36|1980.11|1970.11|7
1624856870000|2021-06-28 05:07:50|1980.28|1970.28|1980.22|1970.22|1980.28|1970.28|1980.14|1970.14|6
1624856880000|2021-06-28 05:08:00|1980.29|1970.29|1980.22|1970.22|1980.29|1970.29|1980.21|1970.21|7
1624856890000|2021-06-28 05:08:10|1980.18|1970.18|1980.27|1970.27|1980.27|1970.27|1980.09|1970.09|18
1624856900000|2021-06-28 05:08:20|1980.3|1970.3|1980.51|1970.51|1980.9|1970.9|1980.28|1970.28|24
1624856910000|2021-06-28 05:08:30|1980.35|1970.35|1980.54|1970.54|1980.54|1970.54|1980.05|1970.05|12
1624856920000|2021-06-28 05:08:40|1980.51|1970.51|1981.02|1971.02|1981.02|1971.02|1980.51|1970.51|15
1624856930000|2021-06-28 05:08:50|1980.94|1970.94|1981.61|1971.61|1981.62|1971.62|1980.94|1970.94|13
1624856940000|2021-06-28 05:09:00|1981.59|1971.59|1982.11|1972.11|1982.14|1972.14|1981.45|1971.45|19
1624856950000|2021-06-28 05:09:10|1982.05|1972.05|1982.63|1972.63|1982.75|1972.75|1981.74|1971.74|27
1624856960000|2021-06-28 05:09:20|1982.62|1972.62|1983.49|1973.49|1983.67|1973.67|1982.62|1972.62|36
1624856970000|2021-06-28 05:09:30|1983.56|1973.56|1983.23|1973.23|1983.72|1973.72|1982.9|1972.9|30
1624856980000|2021-06-28 05:09:40|1983.24|1973.24|1983.32|1973.32|1983.59|1973.59|1983.24|1973.24|26
1624856990000|2021-06-28 05:09:50|1983.41|1973.41|1983.67|1973.67|1983.98|1973.98|1983.39|1973.39|23
1624857000000|2021-06-28 05:10:00|1983.56|1973.56|1983.43|1973.43|1983.97|1973.97|1983.43|1973.43|30
1624857010000|2021-06-28 05:10:10|1983.44|1973.44|1983.21|1973.21|1983.44|1973.44|1983.02|1973.02|23
1624857020000|2021-06-28 05:10:20|1983.07|1973.07|1983.56|1973.56|1983.82|1973.82|1983.07|1973.07|22
1624857030000|2021-06-28 05:10:30|1983.46|1973.46|1982.96|1972.96|1983.51|1973.51|1982.69|1972.69|31
1624857040000|2021-06-28 05:10:40|1983.01|1973.01|1982.91|1972.91|1983.17|1973.17|1982.87|1972.87|25
1624857050000|2021-06-28 05:10:50|1982.93|1972.93|1983.31|1973.31|1983.39|1973.39|1982.93|1972.93|28
1624857060000|2021-06-28 05:11:00|1983.29|1973.29|1983.25|1973.25|1983.29|1973.29|1982.87|1972.87|30
1624857070000|2021-06-28 05:11:10|1983.33|1973.33|1983.25|1973.25|1983.39|1973.39|1982.99|1972.99|24
1624857080000|2021-06-28 05:11:20|1983.29|1973.29|1983.82|1973.82|1983.82|1973.82|1983.18|1973.18|29
1624857090000|2021-06-28 05:11:30|1983.79|1973.79|1983.08|1973.08|1983.79|1973.79|1982.97|1972.97|20
1624857100000|2021-06-28 05:11:40|1983.15|1973.15|1982.82|1972.82|1983.22|1973.22|1982.62|1972.62|16
1624857110000|2021-06-28 05:11:50|1982.83|1972.83|1983.08|1973.08|1983.19|1973.19|1982.78|1972.78|28
1624857120000|2021-06-28 05:12:00|1983.02|1973.02|1983.16|1973.16|1983.19|1973.19|1982.99|1972.99|16
1624857130000|2021-06-28 05:12:10|1983.19|1973.19|1983.25|1973.25|1983.3|1973.3|1983.08|1973.08|17
1624857140000|2021-06-28 05:12:20|1983.26|1973.26|1983.25|1973.25|1983.38|1973.38|1983.22|1973.22|12
1624857150000|2021-06-28 05:12:30|1983.32|1973.32|1983.25|1973.25|1983.53|1973.53|1983.2|1973.2|22
1624857160000|2021-06-28 05:12:40|1983.31|1973.31|1983.79|1973.79|1983.89|1973.89|1983.31|1973.31|18
1624857170000|2021-06-28 05:12:50|1983.81|1973.81|1985.1|1975.1|1985.21|1975.21|1983.81|1973.81|35
1624857180000|2021-06-28 05:13:00|1985.17|1975.17|1985.9|1975.9|1985.92|1975.92|1985.1|1975.1|33
1624857190000|2021-06-28 05:13:10|1985.94|1975.94|1985.84|1975.84|1986.08|1976.08|1985.76|1975.76|26
1624857200000|2021-06-28 05:13:20|1985.79|1975.79|1985.67|1975.67|1985.88|1975.88|1985.59|1975.59|26
1624857210000|2021-06-28 05:13:30|1985.84|1975.84|1985.74|1975.74|1985.84|1975.84|1985.57|1975.57|26
1624857220000|2021-06-28 05:13:40|1985.73|1975.73|1985.64|1975.64|1985.92|1975.92|1985.51|1975.51|27
1624857230000|2021-06-28 05:13:50|1985.68|1975.68|1985.94|1975.94|1986.04|1976.04|1985.67|1975.67|26
1624857240000|2021-06-28 05:14:00|1985.93|1975.93|1985.43|1975.43|1985.93|1975.93|1985.43|1975.43|25
1624857250000|2021-06-28 05:14:10|1985.75|1975.75|1984.97|1974.97|1985.77|1975.77|1984.97|1974.97|19
1624857260000|2021-06-28 05:14:20|1985.01|1975.01|1984.94|1974.94|1985.36|1975.36|1984.94|1974.94|21
1624857270000|2021-06-28 05:14:30|1984.89|1974.89|1985.12|1975.12|1985.48|1975.48|1984.89|1974.89|26
1624857280000|2021-06-28 05:14:40|1985.14|1975.14|1985.19|1975.19|1985.2|1975.2|1984.96|1974.96|18
1624857290000|2021-06-28 05:14:50|1985.16|1975.16|1985.05|1975.05|1985.23|1975.23|1984.99|1974.99|20
1624857300000|2021-06-28 05:15:00|1985.06|1975.06|1986.03|1976.03|1986.05|1976.05|1985.05|1975.05|21
1624857310000|2021-06-28 05:15:10|1986.07|1976.07|1986.91|1976.91|1987.32|1977.32|1985.99|1975.99|24
1624857320000|2021-06-28 05:15:20|1987|1977|1987.13|1977.13|1987.23|1977.23|1987|1977|22
1624857330000|2021-06-28 05:15:30|1987.09|1977.09|1986.82|1976.82|1987.2|1977.2|1986.71|1976.71|25
1624857340000|2021-06-28 05:15:40|1986.89|1976.89|1986.94|1976.94|1987.22|1977.22|1986.88|1976.88|23
1624857350000|2021-06-28 05:15:50|1986.9|1976.9|1986.15|1976.15|1986.99|1976.99|1986.09|1976.09|35
1624857360000|2021-06-28 05:16:00|1986.35|1976.35|1986.04|1976.04|1986.35|1976.35|1985.95|1975.95|18
1624857370000|2021-06-28 05:16:10|1986.05|1976.05|1986.31|1976.31|1986.46|1976.46|1986.05|1976.05|26
1624857380000|2021-06-28 05:16:20|1986.33|1976.33|1986.92|1976.92|1986.92|1976.92|1986.33|1976.33|10
1624857390000|2021-06-28 05:16:30|1986.88|1976.88|1986.79|1976.79|1987.03|1977.03|1986.76|1976.76|14
1624857400000|2021-06-28 05:16:40|1986.65|1976.65|1987.01|1977.01|1987.14|1977.14|1986.58|1976.58|22
1624857410000|2021-06-28 05:16:50|1986.9|1976.9|1986.68|1976.68|1986.9|1976.9|1986.63|1976.63|13
1624857420000|2021-06-28 05:17:00|1986.67|1976.67|1986.65|1976.65|1986.77|1976.77|1986.65|1976.65|19
1624857430000|2021-06-28 05:17:10|1986.56|1976.56|1985.22|1975.22|1986.56|1976.56|1985.14|1975.14|18
1624857440000|2021-06-28 05:17:20|1985.18|1975.18|1985.02|1975.02|1985.4|1975.4|1984.9|1974.9|30
1624857450000|2021-06-28 05:17:30|1984.96|1974.96|1984.54|1974.54|1984.99|1974.99|1984.53|1974.53|21
1624857460000|2021-06-28 05:17:40|1984.63|1974.63|1984.73|1974.73|1984.73|1974.73|1984.54|1974.54|10
1624857470000|2021-06-28 05:17:50|1984.95|1974.95|1984.06|1974.06|1984.97|1974.97|1984.05|1974.05|25
1624857480000|2021-06-28 05:18:00|1984.03|1974.03|1983.89|1973.89|1984.05|1974.05|1983.86|1973.86|19
1624857490000|2021-06-28 05:18:10|1983.91|1973.91|1984.3|1974.3|1984.3|1974.3|1983.76|1973.76|19
1624857500000|2021-06-28 05:18:20|1984.35|1974.35|1984.16|1974.16|1984.48|1974.48|1984.16|1974.16|22
1624857510000|2021-06-28 05:18:30|1984.13|1974.13|1984.19|1974.19|1984.19|1974.19|1984|1974|18
1624857520000|2021-06-28 05:18:40|1984.21|1974.21|1983.99|1973.99|1984.25|1974.25|1983.93|1973.93|19
1624857530000|2021-06-28 05:18:50|1984.09|1974.09|1983.89|1973.89|1984.09|1974.09|1983.89|1973.89|8
1624857540000|2021-06-28 05:19:00|1983.91|1973.91|1983.56|1973.56|1983.92|1973.92|1983.47|1973.47|24
1624857550000|2021-06-28 05:19:10|1983.65|1973.65|1983.64|1973.64|1983.65|1973.65|1983.64|1973.64|2
1624857560000|2021-06-28 05:19:20|1983.56|1973.56|1983.62|1973.62|1983.62|1973.62|1983.56|1973.56|4
1624857570000|2021-06-28 05:19:30|1983.66|1973.66|1983.8|1973.8|1983.8|1973.8|1983.58|1973.58|13
1624857580000|2021-06-28 05:19:40|1984|1974|1983.96|1973.96|1984|1974|1983.52|1973.52|13
1624857590000|2021-06-28 05:19:50|1983.83|1973.83|1983.82|1973.82|1984.03|1974.03|1983.82|1973.82|10
1624857600000|2021-06-28 05:20:00|1983.91|1973.91|1983.59|1973.59|1984.03|1974.03|1983.49|1973.49|19
1624857610000|2021-06-28 05:20:10|1983.68|1973.68|1983|1973|1983.68|1973.68|1982.96|1972.96|19
1624857620000|2021-06-28 05:20:20|1983.1|1973.1|1982.02|1972.02|1983.1|1973.1|1982.02|1972.02|20
1624857630000|2021-06-28 05:20:30|1982.03|1972.03|1981.77|1971.77|1982.25|1972.25|1981.77|1971.77|20
1624857640000|2021-06-28 05:20:40|1981.72|1971.72|1981.41|1971.41|1981.72|1971.72|1981.41|1971.41|13
1624857650000|2021-06-28 05:20:50|1981.46|1971.46|1983.26|1973.26|1983.31|1973.31|1981.46|1971.46|20
1624857660000|2021-06-28 05:21:00|1983.25|1973.25|1983.39|1973.39|1983.39|1973.39|1983.25|1973.25|16
1624857670000|2021-06-28 05:21:10|1983.3|1973.3|1983.21|1973.21|1983.33|1973.33|1983|1973|26
1624857680000|2021-06-28 05:21:20|1983.05|1973.05|1981.64|1971.64|1983.25|1973.25|1981.64|1971.64|35
1624857690000|2021-06-28 05:21:30|1981.65|1971.65|1981.09|1971.09|1981.66|1971.66|1980.92|1970.92|24
1624857700000|2021-06-28 05:21:40|1981.11|1971.11|1980.45|1970.45|1981.29|1971.29|1980.45|1970.45|18
1624857710000|2021-06-28 05:21:50|1980.38|1970.38|1980.3|1970.3|1980.38|1970.38|1979.86|1969.86|30
1624857720000|2021-06-28 05:22:00|1980.32|1970.32|1980.66|1970.66|1980.86|1970.86|1980.32|1970.32|24
1624857730000|2021-06-28 05:22:10|1980.47|1970.47|1980.41|1970.41|1980.66|1970.66|1980.41|1970.41|9
1624857740000|2021-06-28 05:22:20|1980.66|1970.66|1980.4|1970.4|1980.66|1970.66|1979.72|1969.72|26
1624857750000|2021-06-28 05:22:30|1980.38|1970.38|1980.67|1970.67|1980.9|1970.9|1980.29|1970.29|28
1624857760000|2021-06-28 05:22:40|1980.68|1970.68|1980.75|1970.75|1980.79|1970.79|1980.68|1970.68|5
1624857770000|2021-06-28 05:22:50|1980.77|1970.77|1980.75|1970.75|1980.77|1970.77|1980.75|1970.75|2
1624857790000|2021-06-28 05:23:10|1980.74|1970.74|1981.37|1971.37|1981.42|1971.42|1980.74|1970.74|9
1624857800000|2021-06-28 05:23:20|1981.4|1971.4|1981.37|1971.37|1981.41|1971.41|1981.32|1971.32|12
1624857810000|2021-06-28 05:23:30|1981.39|1971.39|1981.4|1971.4|1981.44|1971.44|1981.31|1971.31|18
1624857820000|2021-06-28 05:23:40|1981.32|1971.32|1982.7|1972.7|1982.7|1972.7|1981.32|1971.32|23
1624857830000|2021-06-28 05:23:50|1982.8|1972.8|1981.82|1971.82|1982.8|1972.8|1981.77|1971.77|28
1624857840000|2021-06-28 05:24:00|1981.84|1971.84|1983.44|1973.44|1983.5|1973.5|1981.84|1971.84|30
1624857850000|2021-06-28 05:24:10|1983.43|1973.43|1983.58|1973.58|1983.58|1973.58|1983.25|1973.25|29
1624857860000|2021-06-28 05:24:20|1983.61|1973.61|1983.7|1973.7|1983.71|1973.71|1983.51|1973.51|27
1624857870000|2021-06-28 05:24:30|1983.65|1973.65|1983.59|1973.59|1983.78|1973.78|1983.55|1973.55|28
1624857880000|2021-06-28 05:24:40|1983.61|1973.61|1984.2|1974.2|1984.34|1974.34|1983.56|1973.56|31
1624857890000|2021-06-28 05:24:50|1984.12|1974.12|1984.56|1974.56|1984.58|1974.58|1984.12|1974.12|23
1624857900000|2021-06-28 05:25:00|1984.57|1974.57|1984.47|1974.47|1984.62|1974.62|1984.1|1974.1|27
1624857910000|2021-06-28 05:25:10|1984.25|1974.25|1984.58|1974.58|1984.58|1974.58|1984.25|1974.25|22
1624857920000|2021-06-28 05:25:20|1984.56|1974.56|1984.48|1974.48|1984.59|1974.59|1984.06|1974.06|28
1624857930000|2021-06-28 05:25:30|1984.03|1974.03|1984.44|1974.44|1984.53|1974.53|1983.89|1973.89|15
1624857940000|2021-06-28 05:25:40|1984.53|1974.53|1984.73|1974.73|1984.76|1974.76|1984.31|1974.31|29
1624857950000|2021-06-28 05:25:50|1984.79|1974.79|1983.68|1973.68|1984.79|1974.79|1983.68|1973.68|22
1624857960000|2021-06-28 05:26:00|1983.72|1973.72|1984.02|1974.02|1984.17|1974.17|1983.72|1973.72|24
1624857970000|2021-06-28 05:26:10|1984.03|1974.03|1984.41|1974.41|1984.52|1974.52|1983.89|1973.89|25
1624857980000|2021-06-28 05:26:20|1984.36|1974.36|1984.62|1974.62|1984.62|1974.62|1984.08|1974.08|22
1624857990000|2021-06-28 05:26:30|1984.61|1974.61|1984.47|1974.47|1984.61|1974.61|1984.38|1974.38|22
1624858000000|2021-06-28 05:26:40|1984.52|1974.52|1984.29|1974.29|1984.55|1974.55|1984.29|1974.29|17
1624858010000|2021-06-28 05:26:50|1984.24|1974.24|1984.45|1974.45|1984.52|1974.52|1984.19|1974.19|15
1624858020000|2021-06-28 05:27:00|1984.22|1974.22|1984.4|1974.4|1984.47|1974.47|1984.19|1974.19|24
1624858030000|2021-06-28 05:27:10|1984.47|1974.47|1984.45|1974.45|1984.47|1974.47|1984.45|1974.45|2
1624858040000|2021-06-28 05:27:20|1984.5|1974.5|1984.54|1974.54|1984.54|1974.54|1984.36|1974.36|5
1624858050000|2021-06-28 05:27:30|1984.25|1974.25|1984.1|1974.1|1984.5|1974.5|1984.1|1974.1|16
1624858060000|2021-06-28 05:27:40|1984.08|1974.08|1984.08|1974.08|1984.14|1974.14|1984.08|1974.08|5
1624858070000|2021-06-28 05:27:50|1984.11|1974.11|1984.21|1974.21|1984.21|1974.21|1984.08|1974.08|9
1624858080000|2021-06-28 05:28:00|1984.19|1974.19|1984.21|1974.21|1984.29|1974.29|1984.17|1974.17|13
1624858090000|2021-06-28 05:28:10|1984.31|1974.31|1984.13|1974.13|1984.46|1974.46|1984.13|1974.13|25
1624858100000|2021-06-28 05:28:20|1983.91|1973.91|1984.08|1974.08|1984.21|1974.21|1983.88|1973.88|14
1624858110000|2021-06-28 05:28:30|1984.1|1974.1|1984.09|1974.09|1984.11|1974.11|1983.8|1973.8|22
1624858120000|2021-06-28 05:28:40|1984.22|1974.22|1984.25|1974.25|1984.31|1974.31|1984.18|1974.18|13
1624858130000|2021-06-28 05:28:50|1984.23|1974.23|1984.23|1974.23|1984.24|1974.24|1984.23|1974.23|3
1624858140000|2021-06-28 05:29:00|1984.22|1974.22|1984.23|1974.23|1984.23|1974.23|1983.96|1973.96|11
1624858150000|2021-06-28 05:29:10|1983.99|1973.99|1984.12|1974.12|1984.2|1974.2|1983.83|1973.83|17
1624858160000|2021-06-28 05:29:20|1984.14|1974.14|1984.28|1974.28|1984.3|1974.3|1984.1|1974.1|9
1624858170000|2021-06-28 05:29:30|1984.22|1974.22|1984.1|1974.1|1984.22|1974.22|1984.06|1974.06|10
1624858180000|2021-06-28 05:29:40|1984.11|1974.11|1984.27|1974.27|1984.45|1974.45|1984.04|1974.04|12
1624858190000|2021-06-28 05:29:50|1984.45|1974.45|1984.13|1974.13|1984.45|1974.45|1983.96|1973.96|11
1624858200000|2021-06-28 05:30:00|1984.12|1974.12|1984.51|1974.51|1984.67|1974.67|1983.85|1973.85|21
1624858210000|2021-06-28 05:30:10|1984.9|1974.9|1986.66|1976.66|1987.18|1977.18|1984.84|1974.84|37
1624858220000|2021-06-28 05:30:20|1986.73|1976.73|1992.06|1982.06|1992.58|1982.58|1986.73|1976.73|35
1624858230000|2021-06-28 05:30:30|1992.21|1982.21|1992.54|1982.54|1993.13|1983.13|1992|1982|25
1624858240000|2021-06-28 05:30:40|1992.38|1982.38|1993.01|1983.01|1993.55|1983.55|1992.17|1982.17|29
1624858250000|2021-06-28 05:30:50|1992.91|1982.91|1992.27|1982.27|1993.17|1983.17|1991.92|1981.92|27
1624858260000|2021-06-28 05:31:00|1992.43|1982.43|1992.32|1982.32|1992.43|1982.43|1991.92|1981.92|32
1624858270000|2021-06-28 05:31:10|1992.34|1982.34|1991.2|1981.2|1992.34|1982.34|1991.19|1981.19|34
1624858280000|2021-06-28 05:31:20|1991.06|1981.06|1989.64|1979.64|1991.06|1981.06|1989.64|1979.64|29
1624858290000|2021-06-28 05:31:30|1989.65|1979.65|1989.54|1979.54|1989.82|1979.82|1989.48|1979.48|24
1624858300000|2021-06-28 05:31:40|1989.52|1979.52|1988.95|1978.95|1989.52|1979.52|1988.86|1978.86|19
1624858310000|2021-06-28 05:31:50|1988.91|1978.91|1988.68|1978.68|1989.02|1979.02|1988.67|1978.67|17
1624858320000|2021-06-28 05:32:00|1988.9|1978.9|1988.66|1978.66|1989.01|1979.01|1988.65|1978.65|16
1624858330000|2021-06-28 05:32:10|1988.65|1978.65|1989.06|1979.06|1989.13|1979.13|1988.55|1978.55|28
1624858340000|2021-06-28 05:32:20|1989.09|1979.09|1988.79|1978.79|1989.09|1979.09|1988.71|1978.71|21
1624858350000|2021-06-28 05:32:30|1988.78|1978.78|1988.62|1978.62|1988.78|1978.78|1988.54|1978.54|14
1624858360000|2021-06-28 05:32:40|1988.68|1978.68|1988.5|1978.5|1988.68|1978.68|1988.43|1978.43|9
1624858370000|2021-06-28 05:32:50|1988.47|1978.47|1988.69|1978.69|1988.88|1978.88|1988.43|1978.43|23
1624858380000|2021-06-28 05:33:00|1988.88|1978.88|1988.88|1978.88|1988.88|1978.88|1988.62|1978.62|19
1624858390000|2021-06-28 05:33:10|1988.89|1978.89|1989.55|1979.55|1990.07|1980.07|1988.89|1978.89|29
1624858400000|2021-06-28 05:33:20|1989.56|1979.56|1988.89|1978.89|1989.84|1979.84|1988.88|1978.88|23
1624858410000|2021-06-28 05:33:30|1988.88|1978.88|1988.63|1978.63|1988.89|1978.89|1988.62|1978.62|13
1624858420000|2021-06-28 05:33:40|1988.62|1978.62|1988.62|1978.62|1988.62|1978.62|1988.62|1978.62|1
1624858430000|2021-06-28 05:33:50|1988.56|1978.56|1988.52|1978.52|1988.56|1978.56|1988.52|1978.52|2
1624858440000|2021-06-28 05:34:00|1988.53|1978.53|1988.74|1978.74|1988.76|1978.76|1988.53|1978.53|3
1624858450000|2021-06-28 05:34:10|1988.72|1978.72|1988.65|1978.65|1988.97|1978.97|1988.65|1978.65|9
1624858460000|2021-06-28 05:34:20|1988.58|1978.58|1988.22|1978.22|1988.58|1978.58|1988.02|1978.02|8
1624858470000|2021-06-28 05:34:30|1988.15|1978.15|1987.49|1977.49|1988.16|1978.16|1987.49|1977.49|25
1624858480000|2021-06-28 05:34:40|1987.42|1977.42|1987.23|1977.23|1987.42|1977.42|1987.22|1977.22|15
1624858490000|2021-06-28 05:34:50|1987.22|1977.22|1986.67|1976.67|1987.6|1977.6|1986.64|1976.64|20
1624858500000|2021-06-28 05:35:00|1986.64|1976.64|1986.54|1976.54|1986.67|1976.67|1986.46|1976.46|18
1624858510000|2021-06-28 05:35:10|1986.14|1976.14|1986.69|1976.69|1986.73|1976.73|1986.09|1976.09|19
1624858520000|2021-06-28 05:35:20|1986.71|1976.71|1986.9|1976.9|1986.9|1976.9|1986.61|1976.61|28
1624858530000|2021-06-28 05:35:30|1986.91|1976.91|1986.68|1976.68|1987.07|1977.07|1986.67|1976.67|20
1624858540000|2021-06-28 05:35:40|1986.63|1976.63|1985.83|1975.83|1986.83|1976.83|1985.83|1975.83|25
1624858550000|2021-06-28 05:35:50|1985.88|1975.88|1985.88|1975.88|1986.24|1976.24|1985.86|1975.86|6
1624858560000|2021-06-28 05:36:00|1985.45|1975.45|1985.88|1975.88|1985.88|1975.88|1985.45|1975.45|2
1624858570000|2021-06-28 05:36:10|1985.67|1975.67|1985.19|1975.19|1985.88|1975.88|1985.19|1975.19|7
1624858580000|2021-06-28 05:36:20|1985.28|1975.28|1984.18|1974.18|1985.41|1975.41|1984.18|1974.18|21
1624858590000|2021-06-28 05:36:30|1984.11|1974.11|1983.79|1973.79|1984.3|1974.3|1983.6|1973.6|32
1624858600000|2021-06-28 05:36:40|1983.71|1973.71|1983.5|1973.5|1983.74|1973.74|1983.38|1973.38|16
1624858610000|2021-06-28 05:36:50|1983.56|1973.56|1983.28|1973.28|1984.42|1974.42|1983.28|1973.28|24
1624858620000|2021-06-28 05:37:00|1983.24|1973.24|1982.26|1972.26|1983.24|1973.24|1982.26|1972.26|8
1624858630000|2021-06-28 05:37:10|1982.28|1972.28|1982.18|1972.18|1982.31|1972.31|1982.17|1972.17|19
1624858640000|2021-06-28 05:37:20|1982.22|1972.22|1981.63|1971.63|1982.24|1972.24|1980.9|1970.9|33
1624858650000|2021-06-28 05:37:30|1981.65|1971.65|1981.31|1971.31|1981.76|1971.76|1981.31|1971.31|31
1624858660000|2021-06-28 05:37:40|1981.34|1971.34|1980.92|1970.92|1981.34|1971.34|1980.9|1970.9|15
1624858670000|2021-06-28 05:37:50|1980.9|1970.9|1981.56|1971.56|1981.65|1971.65|1980.9|1970.9|22
1624858680000|2021-06-28 05:38:00|1981.58|1971.58|1980.36|1970.36|1981.58|1971.58|1980.12|1970.12|25
1624858690000|2021-06-28 05:38:10|1980.29|1970.29|1980.25|1970.25|1980.3|1970.3|1980.09|1970.09|18
1624858700000|2021-06-28 05:38:20|1980.24|1970.24|1980.17|1970.17|1980.29|1970.29|1980.12|1970.12|22
1624858710000|2021-06-28 05:38:30|1980.12|1970.12|1978.83|1968.83|1980.54|1970.54|1977.66|1967.66|35
1624858720000|2021-06-28 05:38:40|1979.13|1969.13|1976.47|1966.47|1979.89|1969.89|1976.13|1966.13|35
1624858730000|2021-06-28 05:38:50|1976.53|1966.53|1975.9|1965.9|1976.62|1966.62|1975.9|1965.9|29
1624858740000|2021-06-28 05:39:00|1976.34|1966.34|1975.5|1965.5|1976.5|1966.5|1975.5|1965.5|38
1624858750000|2021-06-28 05:39:10|1975.29|1965.29|1975.28|1965.28|1975.37|1965.37|1975.2|1965.2|30
1624858760000|2021-06-28 05:39:20|1975.25|1965.25|1975.42|1965.42|1975.68|1965.68|1975.06|1965.06|25
1624858770000|2021-06-28 05:39:30|1975.44|1965.44|1977.64|1967.64|1977.64|1967.64|1975.43|1965.43|29
1624858780000|2021-06-28 05:39:40|1977.69|1967.69|1978.06|1968.06|1978.62|1968.62|1977.69|1967.69|34
1624858790000|2021-06-28 05:39:50|1978.03|1968.03|1978.41|1968.41|1978.47|1968.47|1978.03|1968.03|23
1624858800000|2021-06-28 05:40:00|1978.08|1968.08|1975.16|1965.16|1978.08|1968.08|1973.97|1963.97|31
1624858810000|2021-06-28 05:40:10|1975.18|1965.18|1974.9|1964.9|1975.33|1965.33|1974.7|1964.7|26
1624858820000|2021-06-28 05:40:20|1974.67|1964.67|1973.62|1963.62|1974.67|1964.67|1973.09|1963.09|24
1624858830000|2021-06-28 05:40:30|1973.66|1963.66|1973.87|1963.87|1974.52|1964.52|1973.66|1963.66|32
1624858840000|2021-06-28 05:40:40|1973.81|1963.81|1973.12|1963.12|1973.87|1963.87|1972.95|1962.95|29
1624858850000|2021-06-28 05:40:50|1973.16|1963.16|1974.01|1964.01|1974.25|1964.25|1973.16|1963.16|26
1624858860000|2021-06-28 05:41:00|1974.2|1964.2|1974.74|1964.74|1975.73|1965.73|1974.07|1964.07|30
1624858870000|2021-06-28 05:41:10|1974.47|1964.47|1973.74|1963.74|1974.47|1964.47|1973.74|1963.74|27
1624858880000|2021-06-28 05:41:20|1973.75|1963.75|1973.41|1963.41|1973.88|1963.88|1973.41|1963.41|36
1624858890000|2021-06-28 05:41:30|1973.45|1963.45|1974|1964|1974.01|1964.01|1973.45|1963.45|19
1624858900000|2021-06-28 05:41:40|1973.97|1963.97|1974.2|1964.2|1974.2|1964.2|1973.92|1963.92|18
1624858910000|2021-06-28 05:41:50|1974.21|1964.21|1974.77|1964.77|1974.78|1964.78|1974.21|1964.21|15
1624858920000|2021-06-28 05:42:00|1974.87|1964.87|1973.85|1963.85|1974.88|1964.88|1973.85|1963.85|17
1624858930000|2021-06-28 05:42:10|1973.84|1963.84|1973.31|1963.31|1973.84|1963.84|1973.31|1963.31|5
1624858940000|2021-06-28 05:42:20|1973.22|1963.22|1973.02|1963.02|1973.31|1963.31|1972.97|1962.97|15
1624858950000|2021-06-28 05:42:30|1972.86|1962.86|1973.13|1963.13|1973.13|1963.13|1972.58|1962.58|18
1624858960000|2021-06-28 05:42:40|1973.15|1963.15|1972.67|1962.67|1973.37|1963.37|1972.67|1962.67|22
1624858970000|2021-06-28 05:42:50|1972.7|1962.7|1972.54|1962.54|1972.82|1962.82|1972.43|1962.43|28
1624858980000|2021-06-28 05:43:00|1972.5|1962.5|1972.54|1962.54|1972.83|1962.83|1972.49|1962.49|15
1624858990000|2021-06-28 05:43:10|1972.58|1962.58|1971|1961|1972.59|1962.59|1970.96|1960.96|25
1624859000000|2021-06-28 05:43:20|1971.07|1961.07|1974.33|1964.33|1974.33|1964.33|1971.07|1961.07|38
1624859010000|2021-06-28 05:43:30|1974.52|1964.52|1973.2|1963.2|1974.62|1964.62|1973.19|1963.19|30
1624859020000|2021-06-28 05:43:40|1972.66|1962.66|1971.74|1961.74|1972.88|1962.88|1971.38|1961.38|36
1624859030000|2021-06-28 05:43:50|1971.76|1961.76|1972.49|1962.49|1972.61|1962.61|1971.55|1961.55|35
1624859040000|2021-06-28 05:44:00|1972.48|1962.48|1972.14|1962.14|1972.48|1962.48|1972.12|1962.12|27
1624859050000|2021-06-28 05:44:10|1972.15|1962.15|1973.41|1963.41|1973.48|1963.48|1972.15|1962.15|29
1624859060000|2021-06-28 05:44:20|1973.43|1963.43|1973.8|1963.8|1973.83|1963.83|1973.15|1963.15|21
1624859070000|2021-06-28 05:44:30|1973.77|1963.77|1972.75|1962.75|1973.98|1963.98|1972.75|1962.75|18
1624859080000|2021-06-28 05:44:40|1973.06|1963.06|1972.98|1962.98|1973.65|1963.65|1972.77|1962.77|23
1624859090000|2021-06-28 05:44:50|1973|1963|1972.75|1962.75|1973.49|1963.49|1972.64|1962.64|22
1624859100000|2021-06-28 05:45:00|1972.74|1962.74|1972.61|1962.61|1972.74|1962.74|1972.56|1962.56|17
1624859110000|2021-06-28 05:45:10|1972.49|1962.49|1971.89|1961.89|1972.61|1962.61|1971.89|1961.89|19
1624859120000|2021-06-28 05:45:20|1971.86|1961.86|1971.78|1961.78|1971.98|1961.98|1971.64|1961.64|13
1624859130000|2021-06-28 05:45:30|1971.8|1961.8|1971.73|1961.73|1971.92|1961.92|1971.69|1961.69|16
1624859140000|2021-06-28 05:45:40|1971.71|1961.71|1971.09|1961.09|1971.73|1961.73|1971.03|1961.03|10
1624859150000|2021-06-28 05:45:50|1970.91|1960.91|1970.91|1960.91|1970.93|1960.93|1970.77|1960.77|11
1624859160000|2021-06-28 05:46:00|1970.85|1960.85|1971.74|1961.74|1971.88|1961.88|1970.82|1960.82|26
1624859170000|2021-06-28 05:46:10|1971.78|1961.78|1971.88|1961.88|1971.9|1961.9|1971.64|1961.64|22
1624859180000|2021-06-28 05:46:20|1971.89|1961.89|1971.9|1961.9|1971.98|1961.98|1971.82|1961.82|15
1624859190000|2021-06-28 05:46:30|1971.83|1961.83|1972.36|1962.36|1972.36|1962.36|1971.83|1961.83|18
1624859200000|2021-06-28 05:46:40|1972.32|1962.32|1972.77|1962.77|1972.93|1962.93|1972.32|1962.32|16
1624859210000|2021-06-28 05:46:50|1972.69|1962.69|1973.16|1963.16|1973.17|1963.17|1972.62|1962.62|11
1624859220000|2021-06-28 05:47:00|1973.05|1963.05|1973.19|1963.19|1973.69|1963.69|1973.04|1963.04|17
1624859230000|2021-06-28 05:47:10|1973.14|1963.14|1973.69|1963.69|1973.96|1963.96|1973.14|1963.14|22
1624859240000|2021-06-28 05:47:20|1973.86|1963.86|1975|1965|1975|1965|1973.86|1963.86|21
1624859250000|2021-06-28 05:47:30|1975.07|1965.07|1975.09|1965.09|1975.12|1965.12|1975.06|1965.06|5
1624859260000|2021-06-28 05:47:40|1975.19|1965.19|1975.37|1965.37|1975.37|1965.37|1975.03|1965.03|23
1624859270000|2021-06-28 05:47:50|1975.38|1965.38|1974.16|1964.16|1975.53|1965.53|1974.07|1964.07|27
1624859280000|2021-06-28 05:48:00|1974.2|1964.2|1973.5|1963.5|1974.26|1964.26|1973.5|1963.5|20
1624859290000|2021-06-28 05:48:10|1973.49|1963.49|1973.37|1963.37|1973.6|1963.6|1973.35|1963.35|17
1624859300000|2021-06-28 05:48:20|1973.47|1963.47|1974.38|1964.38|1974.38|1964.38|1973.47|1963.47|25
1624859310000|2021-06-28 05:48:30|1974.37|1964.37|1974.28|1964.28|1974.55|1964.55|1973.91|1963.91|23
1624859320000|2021-06-28 05:48:40|1974.2|1964.2|1974.59|1964.59|1974.71|1964.71|1974.07|1964.07|30
1624859330000|2021-06-28 05:48:50|1974.6|1964.6|1975.03|1965.03|1975.03|1965.03|1974.6|1964.6|10
1624859340000|2021-06-28 05:49:00|1975.04|1965.04|1975|1965|1975.24|1965.24|1974.56|1964.56|22
1624859350000|2021-06-28 05:49:10|1975.01|1965.01|1974.84|1964.84|1975.28|1965.28|1974.39|1964.39|23
1624859360000|2021-06-28 05:49:20|1975.11|1965.11|1975.16|1965.16|1975.26|1965.26|1974.71|1964.71|22
1624859370000|2021-06-28 05:49:30|1975.17|1965.17|1976.59|1966.59|1976.77|1966.77|1975.17|1965.17|28
1624859380000|2021-06-28 05:49:40|1976.48|1966.48|1975.81|1965.81|1976.48|1966.48|1975.78|1965.78|31
1624859390000|2021-06-28 05:49:50|1975.83|1965.83|1976.59|1966.59|1976.68|1966.68|1975.67|1965.67|29
1624859400000|2021-06-28 05:50:00|1976.62|1966.62|1976.69|1966.69|1976.92|1966.92|1975.98|1965.98|36
1624859410000|2021-06-28 05:50:10|1976.58|1966.58|1977.24|1967.24|1977.24|1967.24|1976.53|1966.53|27
1624859420000|2021-06-28 05:50:20|1977.12|1967.12|1977.74|1967.74|1977.89|1967.89|1977.12|1967.12|21
1624859430000|2021-06-28 05:50:30|1977.85|1967.85|1978.68|1968.68|1978.69|1968.69|1977.49|1967.49|19
1624859440000|2021-06-28 05:50:40|1978.44|1968.44|1978.91|1968.91|1979.03|1969.03|1978.43|1968.43|22
1624859450000|2021-06-28 05:50:50|1979.09|1969.09|1978.21|1968.21|1979.24|1969.24|1978.1|1968.1|24
1624859460000|2021-06-28 05:51:00|1978.32|1968.32|1977.46|1967.46|1978.32|1968.32|1977.3|1967.3|26
1624859470000|2021-06-28 05:51:10|1977.16|1967.16|1977.01|1967.01|1977.19|1967.19|1976.93|1966.93|28
1624859480000|2021-06-28 05:51:20|1976.53|1966.53|1976.04|1966.04|1976.53|1966.53|1975.72|1965.72|27
1624859490000|2021-06-28 05:51:30|1976.01|1966.01|1976.03|1966.03|1976.08|1966.08|1975.91|1965.91|12
1624859500000|2021-06-28 05:51:40|1976.01|1966.01|1975.89|1965.89|1976.03|1966.03|1975.89|1965.89|7
1624859510000|2021-06-28 05:51:50|1975.84|1965.84|1975.59|1965.59|1975.93|1965.93|1975.55|1965.55|29
1624859520000|2021-06-28 05:52:00|1975.6|1965.6|1975.99|1965.99|1976.07|1966.07|1975.6|1965.6|10
1624859530000|2021-06-28 05:52:10|1976.01|1966.01|1976.23|1966.23|1976.65|1966.65|1975.99|1965.99|16
1624859540000|2021-06-28 05:52:20|1975.99|1965.99|1976.27|1966.27|1976.27|1966.27|1975.92|1965.92|15
1624859550000|2021-06-28 05:52:30|1975.99|1965.99|1976.92|1966.92|1976.94|1966.94|1975.99|1965.99|29
1624859560000|2021-06-28 05:52:40|1976.9|1966.9|1977.14|1967.14|1977.16|1967.16|1976.78|1966.78|24
1624859570000|2021-06-28 05:52:50|1977.15|1967.15|1977.04|1967.04|1977.19|1967.19|1977.03|1967.03|31
1624859580000|2021-06-28 05:53:00|1977.03|1967.03|1977.9|1967.9|1977.96|1967.96|1976.99|1966.99|34
1624859590000|2021-06-28 05:53:10|1978.02|1968.02|1978.95|1968.95|1979.08|1969.08|1977.89|1967.89|28
1624859600000|2021-06-28 05:53:20|1978.84|1968.84|1978.83|1968.83|1979.03|1969.03|1978.79|1968.79|27
1624859610000|2021-06-28 05:53:30|1978.81|1968.81|1977.76|1967.76|1978.81|1968.81|1977.74|1967.74|30
1624859620000|2021-06-28 05:53:40|1977.9|1967.9|1978.43|1968.43|1978.43|1968.43|1977.9|1967.9|26
1624859630000|2021-06-28 05:53:50|1978.16|1968.16|1977.56|1967.56|1978.46|1968.46|1977.56|1967.56|33
1624859640000|2021-06-28 05:54:00|1977.68|1967.68|1979|1969|1979|1969|1977.6|1967.6|33
1624859650000|2021-06-28 05:54:10|1979.05|1969.05|1979.39|1969.39|1979.44|1969.44|1979.05|1969.05|25
1624859660000|2021-06-28 05:54:20|1979.34|1969.34|1979.11|1969.11|1979.45|1969.45|1979.11|1969.11|9
1624859670000|2021-06-28 05:54:30|1979.13|1969.13|1979.85|1969.85|1979.85|1969.85|1979.13|1969.13|22
1624859680000|2021-06-28 05:54:40|1979.84|1969.84|1979.2|1969.2|1979.86|1969.86|1979.2|1969.2|13
1624859690000|2021-06-28 05:54:50|1979.31|1969.31|1979.59|1969.59|1979.85|1969.85|1979.31|1969.31|18
1624859700000|2021-06-28 05:55:00|1979.99|1969.99|1979.85|1969.85|1979.99|1969.99|1979.67|1969.67|10
1624859710000|2021-06-28 05:55:10|1979.87|1969.87|1979.69|1969.69|1979.87|1969.87|1979.69|1969.69|7
1624859720000|2021-06-28 05:55:20|1979.79|1969.79|1980.26|1970.26|1980.87|1970.87|1979.79|1969.79|30
1624859730000|2021-06-28 05:55:30|1980.33|1970.33|1980.45|1970.45|1980.52|1970.52|1979.81|1969.81|30
1624859740000|2021-06-28 05:55:40|1980.5|1970.5|1980.85|1970.85|1981.25|1971.25|1980.25|1970.25|27
1624859750000|2021-06-28 05:55:50|1980.86|1970.86|1980.57|1970.57|1980.97|1970.97|1980.5|1970.5|24
1624859760000|2021-06-28 05:56:00|1980.58|1970.58|1980.55|1970.55|1980.72|1970.72|1980.46|1970.46|14
1624859770000|2021-06-28 05:56:10|1980.5|1970.5|1981.95|1971.95|1981.95|1971.95|1980.5|1970.5|22
1624859780000|2021-06-28 05:56:20|1981.83|1971.83|1981.93|1971.93|1981.94|1971.94|1981.79|1971.79|15
1624859790000|2021-06-28 05:56:30|1982.01|1972.01|1981.72|1971.72|1982.04|1972.04|1981.68|1971.68|20
1624859800000|2021-06-28 05:56:40|1981.73|1971.73|1982.58|1972.58|1982.62|1972.62|1981.73|1971.73|14
1624859810000|2021-06-28 05:56:50|1982.57|1972.57|1982.04|1972.04|1982.57|1972.57|1981.61|1971.61|19
1624859820000|2021-06-28 05:57:00|1982.03|1972.03|1981.83|1971.83|1982.04|1972.04|1981.64|1971.64|14
1624859830000|2021-06-28 05:57:10|1981.8|1971.8|1982.29|1972.29|1982.29|1972.29|1981.8|1971.8|19
1624859840000|2021-06-28 05:57:20|1982.27|1972.27|1982.14|1972.14|1982.27|1972.27|1982.12|1972.12|9
1624859850000|2021-06-28 05:57:30|1982.12|1972.12|1982.13|1972.13|1982.15|1972.15|1981.67|1971.67|22
1624859860000|2021-06-28 05:57:40|1982.14|1972.14|1982.61|1972.61|1982.84|1972.84|1982.14|1972.14|18
1624859870000|2021-06-28 05:57:50|1982.59|1972.59|1982.66|1972.66|1982.67|1972.67|1982.57|1972.57|10
1624859880000|2021-06-28 05:58:00|1982.73|1972.73|1982.28|1972.28|1982.73|1972.73|1982.28|1972.28|11
1624859890000|2021-06-28 05:58:10|1982.32|1972.32|1982.09|1972.09|1982.38|1972.38|1982.09|1972.09|10
1624859900000|2021-06-28 05:58:20|1982.11|1972.11|1981.98|1971.98|1982.16|1972.16|1981.98|1971.98|10
1624859910000|2021-06-28 05:58:30|1981.86|1971.86|1981.55|1971.55|1981.95|1971.95|1981.55|1971.55|14
1624859920000|2021-06-28 05:58:40|1981.82|1971.82|1981.42|1971.42|1981.82|1971.82|1981.26|1971.26|21
1624859930000|2021-06-28 05:58:50|1981.37|1971.37|1981.32|1971.32|1981.37|1971.37|1981.06|1971.06|14
1624859940000|2021-06-28 05:59:00|1981.25|1971.25|1981.63|1971.63|1981.63|1971.63|1980.99|1970.99|14
1624859950000|2021-06-28 05:59:10|1981.67|1971.67|1982.09|1972.09|1982.09|1972.09|1981.62|1971.62|24
1624859960000|2021-06-28 05:59:20|1982.07|1972.07|1981.73|1971.73|1982.09|1972.09|1981.73|1971.73|13
1624859970000|2021-06-28 05:59:30|1981.77|1971.77|1982.85|1972.85|1983.06|1973.06|1981.73|1971.73|24
1624859980000|2021-06-28 05:59:40|1982.9|1972.9|1982.96|1972.96|1983.1|1973.1|1982.9|1972.9|12
1624859990000|2021-06-28 05:59:50|1982.92|1972.92|1982.9|1972.9|1982.99|1972.99|1982.9|1972.9|10
1624860000000|2021-06-28 06:00:00|1982.89|1972.89|1983.15|1973.15|1983.17|1973.17|1982.83|1972.83|18
1624860010000|2021-06-28 06:00:10|1983.16|1973.16|1983.78|1973.78|1983.78|1973.78|1983.16|1973.16|19
1624860020000|2021-06-28 06:00:20|1983.79|1973.79|1982.46|1972.46|1984|1974|1982.46|1972.46|19
1624860030000|2021-06-28 06:00:30|1982.26|1972.26|1981.6|1971.6|1982.48|1972.48|1981.42|1971.42|28
1624860040000|2021-06-28 06:00:40|1981.67|1971.67|1981.88|1971.88|1981.92|1971.92|1981.66|1971.66|21
1624860050000|2021-06-28 06:00:50|1981.96|1971.96|1982.14|1972.14|1982.29|1972.29|1981.96|1971.96|15
1624860060000|2021-06-28 06:01:00|1982.16|1972.16|1982.07|1972.07|1982.25|1972.25|1982.05|1972.05|10
1624860070000|2021-06-28 06:01:10|1982.1|1972.1|1982.02|1972.02|1982.25|1972.25|1981.91|1971.91|16
1624860080000|2021-06-28 06:01:20|1982.09|1972.09|1981.14|1971.14|1982.41|1972.41|1981.14|1971.14|9
1624860090000|2021-06-28 06:01:30|1981.21|1971.21|1981.03|1971.03|1981.21|1971.21|1981.03|1971.03|6
1624860100000|2021-06-28 06:01:40|1980.98|1970.98|1980.25|1970.25|1980.98|1970.98|1980.09|1970.09|23
1624860110000|2021-06-28 06:01:50|1980.22|1970.22|1980.12|1970.12|1980.22|1970.22|1980.01|1970.01|18
1624860120000|2021-06-28 06:02:00|1980.13|1970.13|1980.2|1970.2|1980.2|1970.2|1980.13|1970.13|6
1624860130000|2021-06-28 06:02:10|1980.13|1970.13|1980.61|1970.61|1980.69|1970.69|1980.11|1970.11|16
1624860140000|2021-06-28 06:02:20|1980.64|1970.64|1980.68|1970.68|1980.85|1970.85|1980.63|1970.63|29
1624860150000|2021-06-28 06:02:30|1980.69|1970.69|1980.65|1970.65|1980.77|1970.77|1980.65|1970.65|14
1624860160000|2021-06-28 06:02:40|1980.67|1970.67|1980.6|1970.6|1980.73|1970.73|1980.51|1970.51|19
1624860170000|2021-06-28 06:02:50|1980.68|1970.68|1981.87|1971.87|1981.98|1971.98|1980.57|1970.57|26
1624860180000|2021-06-28 06:03:00|1981.96|1971.96|1984.24|1974.24|1984.24|1974.24|1981.86|1971.86|28
1624860190000|2021-06-28 06:03:10|1984.19|1974.19|1983.87|1973.87|1984.36|1974.36|1983.65|1973.65|25
1624860200000|2021-06-28 06:03:20|1983.84|1973.84|1984.24|1974.24|1984.51|1974.51|1983.58|1973.58|27
1624860210000|2021-06-28 06:03:30|1984.27|1974.27|1984.26|1974.26|1984.59|1974.59|1984.06|1974.06|11
1624860220000|2021-06-28 06:03:40|1984.17|1974.17|1984.06|1974.06|1984.18|1974.18|1984.06|1974.06|4
1624860230000|2021-06-28 06:03:50|1984.11|1974.11|1984.11|1974.11|1984.11|1974.11|1984.11|1974.11|1
1624860240000|2021-06-28 06:04:00|1984.17|1974.17|1984.18|1974.18|1984.25|1974.25|1984.17|1974.17|5
1624860250000|2021-06-28 06:04:10|1984.16|1974.16|1984.18|1974.18|1984.25|1974.25|1983.96|1973.96|12
1624860260000|2021-06-28 06:04:20|1984.12|1974.12|1984.26|1974.26|1984.36|1974.36|1984.03|1974.03|13
1624860270000|2021-06-28 06:04:30|1984.25|1974.25|1984.43|1974.43|1984.55|1974.55|1984.14|1974.14|25
1624860280000|2021-06-28 06:04:40|1984.44|1974.44|1983.7|1973.7|1984.44|1974.44|1983.7|1973.7|24
1624860290000|2021-06-28 06:04:50|1983.71|1973.71|1983.78|1973.78|1983.92|1973.92|1983.71|1973.71|18
1624860300000|2021-06-28 06:05:00|1983.79|1973.79|1986.91|1976.91|1986.91|1976.91|1983.79|1973.79|26
1624860310000|2021-06-28 06:05:10|1986.97|1976.97|1986.92|1976.92|1986.97|1976.97|1986.7|1976.7|15
1624860320000|2021-06-28 06:05:20|1986.97|1976.97|1986.6|1976.6|1987.27|1977.27|1986.55|1976.55|13
1624860330000|2021-06-28 06:05:30|1986.55|1976.55|1986.27|1976.27|1986.55|1976.55|1986.25|1976.25|14
1624860340000|2021-06-28 06:05:40|1986.61|1976.61|1986.63|1976.63|1987.1|1977.1|1986.52|1976.52|15
1624860350000|2021-06-28 06:05:50|1986.51|1976.51|1986.58|1976.58|1986.72|1976.72|1986.48|1976.48|22
1624860360000|2021-06-28 06:06:00|1986.62|1976.62|1986.16|1976.16|1986.82|1976.82|1985.89|1975.89|14
1624860370000|2021-06-28 06:06:10|1985.81|1975.81|1985.69|1975.69|1986.04|1976.04|1984.61|1974.61|32
1624860380000|2021-06-28 06:06:20|1985.7|1975.7|1985.81|1975.81|1985.88|1975.88|1985.62|1975.62|24
1624860390000|2021-06-28 06:06:30|1985.85|1975.85|1985.73|1975.73|1985.86|1975.86|1985.63|1975.63|12
1624860400000|2021-06-28 06:06:40|1985.54|1975.54|1985.86|1975.86|1985.91|1975.91|1985.52|1975.52|13
1624860410000|2021-06-28 06:06:50|1985.83|1975.83|1985.85|1975.85|1985.96|1975.96|1985.8|1975.8|15
1624860420000|2021-06-28 06:07:00|1985.78|1975.78|1988.09|1978.09|1988.09|1978.09|1985.65|1975.65|23
1624860430000|2021-06-28 06:07:10|1988.1|1978.1|1990.03|1980.03|1990.49|1980.49|1987.48|1977.48|33
1624860440000|2021-06-28 06:07:20|1990.02|1980.02|1989.15|1979.15|1990.02|1980.02|1989.15|1979.15|33
1624860450000|2021-06-28 06:07:30|1989.2|1979.2|1989.65|1979.65|1989.65|1979.65|1989.2|1979.2|16
1624860460000|2021-06-28 06:07:40|1989.63|1979.63|1989.9|1979.9|1990.1|1980.1|1989.63|1979.63|15
1624860470000|2021-06-28 06:07:50|1989.84|1979.84|1989.77|1979.77|1990.35|1980.35|1989.3|1979.3|14
1624860480000|2021-06-28 06:08:00|1989.81|1979.81|1990.74|1980.74|1990.8|1980.8|1989.53|1979.53|24
1624860490000|2021-06-28 06:08:10|1990.73|1980.73|1990.85|1980.85|1990.91|1980.91|1990.7|1980.7|9
1624860500000|2021-06-28 06:08:20|1990.83|1980.83|1990.42|1980.42|1990.83|1980.83|1989.58|1979.58|16
1624860510000|2021-06-28 06:08:30|1990.4|1980.4|1990.66|1980.66|1990.94|1980.94|1990.2|1980.2|10
1624860520000|2021-06-28 06:08:40|1990.77|1980.77|1990.81|1980.81|1990.81|1980.81|1990.59|1980.59|7
1624860530000|2021-06-28 06:08:50|1990.6|1980.6|1989.74|1979.74|1990.83|1980.83|1989.74|1979.74|22
1624860540000|2021-06-28 06:09:00|1989.9|1979.9|1990.39|1980.39|1990.83|1980.83|1989.87|1979.87|24
1624860550000|2021-06-28 06:09:10|1990.4|1980.4|1990.56|1980.56|1990.97|1980.97|1990.33|1980.33|17
1624860560000|2021-06-28 06:09:20|1990.88|1980.88|1989.56|1979.56|1990.88|1980.88|1989.45|1979.45|14
1624860570000|2021-06-28 06:09:30|1989.66|1979.66|1989.75|1979.75|1989.85|1979.85|1989.66|1979.66|14
1624860580000|2021-06-28 06:09:40|1989.77|1979.77|1989.7|1979.7|1989.85|1979.85|1989.7|1979.7|11
1624860590000|2021-06-28 06:09:50|1989.75|1979.75|1989.75|1979.75|1989.85|1979.85|1989.63|1979.63|8
1624860600000|2021-06-28 06:10:00|1989.78|1979.78|1989.78|1979.78|1989.78|1979.78|1989.68|1979.68|9
1624860610000|2021-06-28 06:10:10|1989.68|1979.68|1989.56|1979.56|1989.78|1979.78|1989.38|1979.38|16
1624860620000|2021-06-28 06:10:20|1989.53|1979.53|1989.47|1979.47|1989.53|1979.53|1989.42|1979.42|12
1624860630000|2021-06-28 06:10:30|1989.6|1979.6|1989.6|1979.6|1989.6|1979.6|1989.6|1979.6|1
1624860640000|2021-06-28 06:10:40|1989.59|1979.59|1989.86|1979.86|1989.86|1979.86|1989.4|1979.4|4
1624860650000|2021-06-28 06:10:50|1989.54|1979.54|1989.08|1979.08|1989.54|1979.54|1989.08|1979.08|4
1624860660000|2021-06-28 06:11:00|1989.09|1979.09|1988.97|1978.97|1989.92|1979.92|1988.95|1978.95|16
1624860670000|2021-06-28 06:11:10|1989.42|1979.42|1990.38|1980.38|1990.77|1980.77|1989.42|1979.42|18
1624860680000|2021-06-28 06:11:20|1990.37|1980.37|1990.1|1980.1|1990.41|1980.41|1990.1|1980.1|9
1624860690000|2021-06-28 06:11:30|1990.04|1980.04|1989.66|1979.66|1990.75|1980.75|1989.66|1979.66|22
1624860700000|2021-06-28 06:11:40|1989.59|1979.59|1989.48|1979.48|1990.14|1980.14|1989.48|1979.48|11
1624860710000|2021-06-28 06:11:50|1989.61|1979.61|1989.7|1979.7|1990.01|1980.01|1989.11|1979.11|11
1624860720000|2021-06-28 06:12:00|1989.63|1979.63|1989.42|1979.42|1990.01|1980.01|1989.08|1979.08|18
1624860730000|2021-06-28 06:12:10|1989.08|1979.08|1989.13|1979.13|1989.84|1979.84|1989.02|1979.02|8
1624860740000|2021-06-28 06:12:20|1989.02|1979.02|1988.61|1978.61|1989.02|1979.02|1988.61|1978.61|4
1624860750000|2021-06-28 06:12:30|1988.6|1978.6|1988.21|1978.21|1988.81|1978.81|1988.21|1978.21|10
1624860760000|2021-06-28 06:12:40|1988.36|1978.36|1988.1|1978.1|1988.42|1978.42|1988.1|1978.1|10
1624860770000|2021-06-28 06:12:50|1988.2|1978.2|1988.27|1978.27|1988.45|1978.45|1988.08|1978.08|13
1624860780000|2021-06-28 06:13:00|1988.24|1978.24|1987.13|1977.13|1988.72|1978.72|1986.97|1976.97|24
1624860790000|2021-06-28 06:13:10|1986.95|1976.95|1987.27|1977.27|1987.27|1977.27|1986.51|1976.51|25
1624860800000|2021-06-28 06:13:20|1987.22|1977.22|1986.71|1976.71|1987.39|1977.39|1986.36|1976.36|20
1624860810000|2021-06-28 06:13:30|1986.75|1976.75|1986.71|1976.71|1986.85|1976.85|1986.55|1976.55|20
1624860820000|2021-06-28 06:13:40|1986.72|1976.72|1987.79|1977.79|1987.79|1977.79|1986.71|1976.71|19
1624860830000|2021-06-28 06:13:50|1987.65|1977.65|1986.88|1976.88|1987.66|1977.66|1986.87|1976.87|15
1624860840000|2021-06-28 06:14:00|1987.05|1977.05|1988.5|1978.5|1988.5|1978.5|1986.9|1976.9|24
1624860850000|2021-06-28 06:14:10|1988.7|1978.7|1989.14|1979.14|1989.28|1979.28|1988.7|1978.7|16
1624860860000|2021-06-28 06:14:20|1989.17|1979.17|1989.11|1979.11|1989.17|1979.17|1989.04|1979.04|6
1624860870000|2021-06-28 06:14:30|1989.07|1979.07|1989.9|1979.9|1990.21|1980.21|1989.07|1979.07|29
1624860880000|2021-06-28 06:14:40|1990.05|1980.05|1989.98|1979.98|1990.39|1980.39|1989.37|1979.37|29
1624860890000|2021-06-28 06:14:50|1990.06|1980.06|1990.17|1980.17|1990.28|1980.28|1989.33|1979.33|29
1624860900000|2021-06-28 06:15:00|1990.2|1980.2|1991.67|1981.67|1991.84|1981.84|1990.01|1980.01|29
1624860910000|2021-06-28 06:15:10|1991.25|1981.25|1989.57|1979.57|1991.25|1981.25|1989.44|1979.44|30
1624860920000|2021-06-28 06:15:20|1989.67|1979.67|1988.43|1978.43|1989.67|1979.67|1988.02|1978.02|27
1624860930000|2021-06-28 06:15:30|1988.48|1978.48|1988.35|1978.35|1988.53|1978.53|1988.15|1978.15|16
1624860940000|2021-06-28 06:15:40|1988.3|1978.3|1987.74|1977.74|1988.64|1978.64|1987.74|1977.74|18
1624860950000|2021-06-28 06:15:50|1988.05|1978.05|1988|1978|1988.41|1978.41|1987.74|1977.74|13
1624860960000|2021-06-28 06:16:00|1988.03|1978.03|1989.46|1979.46|1989.46|1979.46|1988.03|1978.03|18
1624860970000|2021-06-28 06:16:10|1989.51|1979.51|1990.53|1980.53|1990.53|1980.53|1989.51|1979.51|18
1624860980000|2021-06-28 06:16:20|1990.36|1980.36|1990.51|1980.51|1990.51|1980.51|1989.87|1979.87|19
1624860990000|2021-06-28 06:16:30|1990.4|1980.4|1990.1|1980.1|1990.4|1980.4|1990.08|1980.08|16
1624861000000|2021-06-28 06:16:40|1990.16|1980.16|1990.06|1980.06|1990.5|1980.5|1990.04|1980.04|16
1624861010000|2021-06-28 06:16:50|1990.09|1980.09|1990.73|1980.73|1990.88|1980.88|1990.09|1980.09|27
1624861020000|2021-06-28 06:17:00|1990.7|1980.7|1990.47|1980.47|1990.79|1980.79|1990.42|1980.42|33
1624861030000|2021-06-28 06:17:10|1990.45|1980.45|1990.16|1980.16|1990.5|1980.5|1990.02|1980.02|14
1624861040000|2021-06-28 06:17:20|1990.18|1980.18|1991.21|1981.21|1991.26|1981.26|1990.03|1980.03|31
1624861050000|2021-06-28 06:17:30|1991.04|1981.04|1990.2|1980.2|1991.2|1981.2|1990.2|1980.2|36
1624861060000|2021-06-28 06:17:40|1990.23|1980.23|1989.78|1979.78|1990.68|1980.68|1989.78|1979.78|29
1624861070000|2021-06-28 06:17:50|1989.89|1979.89|1991.17|1981.17|1991.27|1981.27|1989.86|1979.86|28
1624861080000|2021-06-28 06:18:00|1991.33|1981.33|1992.6|1982.6|1992.75|1982.75|1989.68|1979.68|36
1624861090000|2021-06-28 06:18:10|1992.44|1982.44|1994.55|1984.55|1996.23|1986.23|1991.94|1981.94|40
1624861100000|2021-06-28 06:18:20|1994.73|1984.73|1996.05|1986.05|1996.63|1986.63|1994.73|1984.73|37
1624861110000|2021-06-28 06:18:30|1996.1|1986.1|1998.23|1988.23|1998.44|1988.44|1996.1|1986.1|33
1624861120000|2021-06-28 06:18:40|1998.24|1988.24|1997.49|1987.49|1998.31|1988.31|1997.23|1987.23|30
1624861130000|2021-06-28 06:18:50|1997.25|1987.25|1998.19|1988.19|1998.19|1988.19|1997.07|1987.07|35
1624861140000|2021-06-28 06:19:00|1998.21|1988.21|1996.68|1986.68|1998.31|1988.31|1996.09|1986.09|35
1624861150000|2021-06-28 06:19:10|1996.23|1986.23|1995.5|1985.5|1996.36|1986.36|1995.49|1985.49|25
1624861160000|2021-06-28 06:19:20|1995.31|1985.31|1998.1|1988.1|1998.1|1988.1|1995.31|1985.31|38
1624861170000|2021-06-28 06:19:30|1998.07|1988.07|1997.38|1987.38|1998.28|1988.28|1997.24|1987.24|35
1624861180000|2021-06-28 06:19:40|1997.37|1987.37|1997.39|1987.39|1997.94|1987.94|1997.23|1987.23|23
1624861190000|2021-06-28 06:19:50|1997.28|1987.28|1996.4|1986.4|1997.29|1987.29|1996.4|1986.4|15
1624861200000|2021-06-28 06:20:00|1996.39|1986.39|1996.17|1986.17|1996.7|1986.7|1996.15|1986.15|34
1624861210000|2021-06-28 06:20:10|1996.34|1986.34|1996.03|1986.03|1996.34|1986.34|1995.7|1985.7|26
1624861220000|2021-06-28 06:20:20|1995.93|1985.93|1995.2|1985.2|1996.51|1986.51|1995.2|1985.2|26
1624861230000|2021-06-28 06:20:30|1995.11|1985.11|1994.7|1984.7|1995.11|1985.11|1994.67|1984.67|37
1624861240000|2021-06-28 06:20:40|1994.63|1984.63|1994.59|1984.59|1994.88|1984.88|1994.41|1984.41|26
1624861250000|2021-06-28 06:20:50|1994.67|1984.67|1993.57|1983.57|1994.73|1984.73|1993.57|1983.57|24
1624861260000|2021-06-28 06:21:00|1993.76|1983.76|1992.01|1982.01|1993.76|1983.76|1992.01|1982.01|24
1624861270000|2021-06-28 06:21:10|1992.14|1982.14|1992.06|1982.06|1992.24|1982.24|1992.06|1982.06|21
1624861280000|2021-06-28 06:21:20|1992.08|1982.08|1991.93|1981.93|1992.27|1982.27|1991.7|1981.7|29
1624861290000|2021-06-28 06:21:30|1991.88|1981.88|1991.76|1981.76|1992.16|1982.16|1991.52|1981.52|30
1624861300000|2021-06-28 06:21:40|1991.8|1981.8|1991.81|1981.81|1991.82|1981.82|1991.41|1981.41|29
1624861310000|2021-06-28 06:21:50|1991.89|1981.89|1991.32|1981.32|1992.09|1982.09|1991.29|1981.29|33
1624861320000|2021-06-28 06:22:00|1991.34|1981.34|1991.06|1981.06|1991.73|1981.73|1990.74|1980.74|28
1624861330000|2021-06-28 06:22:10|1991.01|1981.01|1991.8|1981.8|1992.45|1982.45|1990.93|1980.93|34
1624861340000|2021-06-28 06:22:20|1991.82|1981.82|1990.67|1980.67|1991.91|1981.91|1990.67|1980.67|23
1624861350000|2021-06-28 06:22:30|1990.78|1980.78|1990.36|1980.36|1990.78|1980.78|1990.36|1980.36|10
1624861360000|2021-06-28 06:22:40|1990.19|1980.19|1990.7|1980.7|1990.96|1980.96|1990.19|1980.19|16
1624861370000|2021-06-28 06:22:50|1990.75|1980.75|1990.42|1980.42|1990.97|1980.97|1990.13|1980.13|18
1624861380000|2021-06-28 06:23:00|1990.36|1980.36|1991.17|1981.17|1991.17|1981.17|1990.32|1980.32|25
1624861390000|2021-06-28 06:23:10|1991.05|1981.05|1990.9|1980.9|1991.17|1981.17|1990.81|1980.81|14
1624861400000|2021-06-28 06:23:20|1990.92|1980.92|1990.37|1980.37|1990.92|1980.92|1990.23|1980.23|27
1624861410000|2021-06-28 06:23:30|1990.35|1980.35|1990.13|1980.13|1990.39|1980.39|1990.13|1980.13|17
1624861420000|2021-06-28 06:23:40|1990.08|1980.08|1989.72|1979.72|1990.08|1980.08|1989.28|1979.28|20
1624861430000|2021-06-28 06:23:50|1989.41|1979.41|1988.64|1978.64|1989.78|1979.78|1988.47|1978.47|29
1624861440000|2021-06-28 06:24:00|1988.46|1978.46|1989.55|1979.55|1989.71|1979.71|1988.2|1978.2|24
1624861450000|2021-06-28 06:24:10|1989.56|1979.56|1990.2|1980.2|1990.2|1980.2|1988.72|1978.72|29
1624861460000|2021-06-28 06:24:20|1990.18|1980.18|1989.49|1979.49|1990.18|1980.18|1989.43|1979.43|24
1624861470000|2021-06-28 06:24:30|1989.48|1979.48|1988.32|1978.32|1989.52|1979.52|1988.22|1978.22|27
1624861480000|2021-06-28 06:24:40|1988.25|1978.25|1987.76|1977.76|1988.25|1978.25|1987.4|1977.4|24
1624861490000|2021-06-28 06:24:50|1987.38|1977.38|1987.63|1977.63|1987.86|1977.86|1987.16|1977.16|24
1624861500000|2021-06-28 06:25:00|1987.6|1977.6|1987.61|1977.61|1987.63|1977.63|1987.47|1977.47|6
1624861510000|2021-06-28 06:25:10|1987.41|1977.41|1987.39|1977.39|1987.77|1977.77|1987.39|1977.39|17
1624861520000|2021-06-28 06:25:20|1987.38|1977.38|1986.99|1976.99|1987.5|1977.5|1986.97|1976.97|14
1624861530000|2021-06-28 06:25:30|1987.07|1977.07|1986.11|1976.11|1987.07|1977.07|1985.99|1975.99|16
1624861540000|2021-06-28 06:25:40|1986.1|1976.1|1985.48|1975.48|1986.1|1976.1|1985.3|1975.3|27
1624861550000|2021-06-28 06:25:50|1985.51|1975.51|1985.47|1975.47|1986.08|1976.08|1985.44|1975.44|35
1624861560000|2021-06-28 06:26:00|1985.53|1975.53|1986.76|1976.76|1986.76|1976.76|1985.53|1975.53|32
1624861570000|2021-06-28 06:26:10|1986.77|1976.77|1987.73|1977.73|1987.85|1977.85|1986.77|1976.77|34
1624861580000|2021-06-28 06:26:20|1987.84|1977.84|1986.87|1976.87|1987.84|1977.84|1986.87|1976.87|33
1624861590000|2021-06-28 06:26:30|1986.93|1976.93|1986.98|1976.98|1987.04|1977.04|1986.81|1976.81|28
1624861600000|2021-06-28 06:26:40|1987|1977|1985.55|1975.55|1987.04|1977.04|1985.55|1975.55|32
1624861610000|2021-06-28 06:26:50|1985.59|1975.59|1985.55|1975.55|1985.63|1975.63|1985.44|1975.44|27
1624861620000|2021-06-28 06:27:00|1985.57|1975.57|1985.96|1975.96|1986.01|1976.01|1985.3|1975.3|24
1624861630000|2021-06-28 06:27:10|1985.98|1975.98|1986.1|1976.1|1986.27|1976.27|1985.96|1975.96|20
1624861640000|2021-06-28 06:27:20|1986.09|1976.09|1986.22|1976.22|1986.66|1976.66|1986.03|1976.03|31
1624861650000|2021-06-28 06:27:30|1986.19|1976.19|1985.82|1975.82|1986.19|1976.19|1985.71|1975.71|21
1624861660000|2021-06-28 06:27:40|1985.78|1975.78|1985.72|1975.72|1985.86|1975.86|1985.67|1975.67|15
1624861670000|2021-06-28 06:27:50|1985.79|1975.79|1985.71|1975.71|1985.87|1975.87|1985.63|1975.63|15
1624861680000|2021-06-28 06:28:00|1985.72|1975.72|1986.5|1976.5|1986.69|1976.69|1985.6|1975.6|22
1624861690000|2021-06-28 06:28:10|1986.54|1976.54|1986.82|1976.82|1986.82|1976.82|1986.53|1976.53|20
1624861700000|2021-06-28 06:28:20|1986.81|1976.81|1985.58|1975.58|1987.13|1977.13|1985.28|1975.28|32
1624861710000|2021-06-28 06:28:30|1985.19|1975.19|1984.55|1974.55|1985.23|1975.23|1984.42|1974.42|28
1624861720000|2021-06-28 06:28:40|1984.34|1974.34|1983.75|1973.75|1984.37|1974.37|1983.64|1973.64|33
1624861730000|2021-06-28 06:28:50|1983.82|1973.82|1983.81|1973.81|1983.97|1973.97|1983.36|1973.36|37
1624861740000|2021-06-28 06:29:00|1983.85|1973.85|1985.34|1975.34|1985.34|1975.34|1983.85|1973.85|33
1624861750000|2021-06-28 06:29:10|1985.29|1975.29|1984.63|1974.63|1985.29|1975.29|1984.47|1974.47|34
1624861760000|2021-06-28 06:29:20|1984.51|1974.51|1984.11|1974.11|1984.63|1974.63|1983.95|1973.95|33
1624861770000|2021-06-28 06:29:30|1984.09|1974.09|1983.99|1973.99|1984.28|1974.28|1983.99|1973.99|25
1624861780000|2021-06-28 06:29:40|1984.14|1974.14|1984.23|1974.23|1984.3|1974.3|1983.92|1973.92|31
1624861790000|2021-06-28 06:29:50|1984.25|1974.25|1984.7|1974.7|1984.7|1974.7|1984.25|1974.25|32
1624861800000|2021-06-28 06:30:00|1984.71|1974.71|1985.54|1975.54|1985.58|1975.58|1984.71|1974.71|27
1624861810000|2021-06-28 06:30:10|1985.55|1975.55|1985.82|1975.82|1985.96|1975.96|1985.53|1975.53|26
1624861820000|2021-06-28 06:30:20|1985.78|1975.78|1985.08|1975.08|1986.07|1976.07|1985.08|1975.08|24
1624861830000|2021-06-28 06:30:30|1985.09|1975.09|1984.11|1974.11|1985.11|1975.11|1984.03|1974.03|30
1624861840000|2021-06-28 06:30:40|1984.29|1974.29|1983.75|1973.75|1984.29|1974.29|1983.75|1973.75|22
1624861850000|2021-06-28 06:30:50|1983.74|1973.74|1983.68|1973.68|1983.76|1973.76|1982.99|1972.99|23
1624861860000|2021-06-28 06:31:00|1983.06|1973.06|1982.33|1972.33|1983.32|1973.32|1982.2|1972.2|26
1624861870000|2021-06-28 06:31:10|1982.31|1972.31|1982.68|1972.68|1983.76|1973.76|1982.3|1972.3|26
1624861880000|2021-06-28 06:31:20|1982.74|1972.74|1983.25|1973.25|1983.33|1973.33|1982.56|1972.56|25
1624861890000|2021-06-28 06:31:30|1983.33|1973.33|1982.88|1972.88|1983.33|1973.33|1982.68|1972.68|19
1624861900000|2021-06-28 06:31:40|1982.87|1972.87|1983.24|1973.24|1983.31|1973.31|1982.62|1972.62|28
1624861910000|2021-06-28 06:31:50|1983.11|1973.11|1984.07|1974.07|1984.37|1974.37|1983.02|1973.02|34
1624861920000|2021-06-28 06:32:00|1983.95|1973.95|1984.23|1974.23|1984.33|1974.33|1983.76|1973.76|34
1624861930000|2021-06-28 06:32:10|1984.28|1974.28|1984.12|1974.12|1984.31|1974.31|1983.25|1973.25|32
1624861940000|2021-06-28 06:32:20|1984.23|1974.23|1983.71|1973.71|1984.71|1974.71|1983.31|1973.31|37
1624861950000|2021-06-28 06:32:30|1983.58|1973.58|1983.79|1973.79|1983.8|1973.8|1983.21|1973.21|25
1624861960000|2021-06-28 06:32:40|1983.77|1973.77|1983.71|1973.71|1983.98|1973.98|1983.71|1973.71|11
1624861970000|2021-06-28 06:32:50|1983.72|1973.72|1984.25|1974.25|1984.3|1974.3|1983.72|1973.72|30
1624861980000|2021-06-28 06:33:00|1984.19|1974.19|1985.38|1975.38|1985.38|1975.38|1984.19|1974.19|24
1624861990000|2021-06-28 06:33:10|1985.35|1975.35|1985.67|1975.67|1985.71|1975.71|1985.35|1975.35|17
1624862000000|2021-06-28 06:33:20|1985.65|1975.65|1985.4|1975.4|1985.72|1975.72|1985.26|1975.26|25
1624862010000|2021-06-28 06:33:30|1985.39|1975.39|1986.49|1976.49|1986.6|1976.6|1984.81|1974.81|26
1624862020000|2021-06-28 06:33:40|1986.43|1976.43|1986.49|1976.49|1986.81|1976.81|1986.42|1976.42|20
1624862030000|2021-06-28 06:33:50|1986.51|1976.51|1986.68|1976.68|1986.68|1976.68|1986.47|1976.47|21
1624862040000|2021-06-28 06:34:00|1986.74|1976.74|1986.76|1976.76|1986.82|1976.82|1986.51|1976.51|27
1624862050000|2021-06-28 06:34:10|1986.77|1976.77|1986.04|1976.04|1986.89|1976.89|1985.95|1975.95|19
1624862060000|2021-06-28 06:34:20|1985.98|1975.98|1986.17|1976.17|1986.17|1976.17|1985.98|1975.98|11
1624862070000|2021-06-28 06:34:30|1986.08|1976.08|1986.43|1976.43|1986.47|1976.47|1986.08|1976.08|10
1624862080000|2021-06-28 06:34:40|1986.46|1976.46|1986.81|1976.81|1986.81|1976.81|1986.46|1976.46|16
1624862090000|2021-06-28 06:34:50|1986.82|1976.82|1986.08|1976.08|1986.82|1976.82|1986.02|1976.02|18
1624862100000|2021-06-28 06:35:00|1986.07|1976.07|1986.84|1976.84|1986.96|1976.96|1986.07|1976.07|19
1624862110000|2021-06-28 06:35:10|1986.94|1976.94|1987.05|1977.05|1987.14|1977.14|1986.93|1976.93|19
1624862120000|2021-06-28 06:35:20|1987.08|1977.08|1987.44|1977.44|1987.44|1977.44|1987.02|1977.02|14
1624862130000|2021-06-28 06:35:30|1987.42|1977.42|1987.88|1977.88|1988.06|1978.06|1987.42|1977.42|25
1624862140000|2021-06-28 06:35:40|1987.87|1977.87|1988|1978|1988.19|1978.19|1987.85|1977.85|24
1624862150000|2021-06-28 06:35:50|1988.01|1978.01|1987.81|1977.81|1988.17|1978.17|1987.81|1977.81|14
1624862160000|2021-06-28 06:36:00|1987.85|1977.85|1987.88|1977.88|1988.09|1978.09|1987.58|1977.58|23
1624862170000|2021-06-28 06:36:10|1987.89|1977.89|1987.34|1977.34|1987.91|1977.91|1987.29|1977.29|24
1624862180000|2021-06-28 06:36:20|1987.33|1977.33|1986.79|1976.79|1987.35|1977.35|1986.77|1976.77|20
1624862190000|2021-06-28 06:36:30|1986.89|1976.89|1987.05|1977.05|1987.26|1977.26|1986.89|1976.89|30
1624862200000|2021-06-28 06:36:40|1986.99|1976.99|1986.01|1976.01|1987.07|1977.07|1985.94|1975.94|31
1624862210000|2021-06-28 06:36:50|1985.93|1975.93|1985.42|1975.42|1985.93|1975.93|1985.42|1975.42|29
1624862220000|2021-06-28 06:37:00|1985.5|1975.5|1985.06|1975.06|1986.07|1976.07|1985.02|1975.02|32
1624862230000|2021-06-28 06:37:10|1985.11|1975.11|1985.22|1975.22|1985.39|1975.39|1985.03|1975.03|25
1624862240000|2021-06-28 06:37:20|1985.17|1975.17|1985.05|1975.05|1985.38|1975.38|1984.87|1974.87|14
1624862250000|2021-06-28 06:37:30|1984.97|1974.97|1984.76|1974.76|1984.97|1974.97|1984.65|1974.65|22
1624862260000|2021-06-28 06:37:40|1984.73|1974.73|1984.61|1974.61|1984.77|1974.77|1984.61|1974.61|14
1624862270000|2021-06-28 06:37:50|1984.68|1974.68|1984.43|1974.43|1984.68|1974.68|1984.25|1974.25|22
1624862280000|2021-06-28 06:38:00|1984.52|1974.52|1984.78|1974.78|1984.78|1974.78|1984.31|1974.31|22
1624862290000|2021-06-28 06:38:10|1984.72|1974.72|1984.24|1974.24|1984.94|1974.94|1984.24|1974.24|29
1624862300000|2021-06-28 06:38:20|1984.32|1974.32|1984.24|1974.24|1984.62|1974.62|1984.16|1974.16|14
1624862310000|2021-06-28 06:38:30|1984.21|1974.21|1984.16|1974.16|1984.21|1974.21|1984.16|1974.16|12
1624862320000|2021-06-28 06:38:40|1984.19|1974.19|1984.1|1974.1|1984.36|1974.36|1984.1|1974.1|13
1624862330000|2021-06-28 06:38:50|1984.28|1974.28|1984.2|1974.2|1984.35|1974.35|1984.2|1974.2|10
1624862340000|2021-06-28 06:39:00|1984.11|1974.11|1984.26|1974.26|1984.72|1974.72|1983.95|1973.95|37
1624862350000|2021-06-28 06:39:10|1984.27|1974.27|1984.37|1974.37|1984.65|1974.65|1984.25|1974.25|36
1624862360000|2021-06-28 06:39:20|1984.36|1974.36|1984.59|1974.59|1984.74|1974.74|1984.31|1974.31|33
1624862370000|2021-06-28 06:39:30|1984.63|1974.63|1984.31|1974.31|1984.64|1974.64|1984.16|1974.16|13
1624862380000|2021-06-28 06:39:40|1984.43|1974.43|1984.32|1974.32|1984.47|1974.47|1984.17|1974.17|21
1624862390000|2021-06-28 06:39:50|1984.3|1974.3|1984.47|1974.47|1984.59|1974.59|1984.28|1974.28|24
1624862400000|2021-06-28 06:40:00|1984.45|1974.45|1984.51|1974.51|1984.56|1974.56|1984.42|1974.42|30
1624862410000|2021-06-28 06:40:10|1984.5|1974.5|1984.47|1974.47|1984.51|1974.51|1984.2|1974.2|19
1624862420000|2021-06-28 06:40:20|1984.56|1974.56|1984.68|1974.68|1984.78|1974.78|1984.47|1974.47|28
1624862430000|2021-06-28 06:40:30|1984.67|1974.67|1984.3|1974.3|1984.68|1974.68|1984.3|1974.3|28
1624862440000|2021-06-28 06:40:40|1984.46|1974.46|1984.52|1974.52|1984.53|1974.53|1984.26|1974.26|26
1624862450000|2021-06-28 06:40:50|1984.53|1974.53|1984.53|1974.53|1984.81|1974.81|1984.48|1974.48|31
1624862460000|2021-06-28 06:41:00|1984.67|1974.67|1984.81|1974.81|1985.03|1975.03|1984.53|1974.53|29
1624862470000|2021-06-28 06:41:10|1985.02|1975.02|1984.78|1974.78|1985.05|1975.05|1984.58|1974.58|25
1624862480000|2021-06-28 06:41:20|1984.83|1974.83|1984.78|1974.78|1984.84|1974.84|1984.77|1974.77|8
1624862490000|2021-06-28 06:41:30|1984.82|1974.82|1984.84|1974.84|1984.88|1974.88|1984.78|1974.78|19
1624862500000|2021-06-28 06:41:40|1984.73|1974.73|1984.66|1974.66|1984.96|1974.96|1984.65|1974.65|14
1624862510000|2021-06-28 06:41:50|1984.69|1974.69|1984.8|1974.8|1984.8|1974.8|1984.66|1974.66|23
1624862520000|2021-06-28 06:42:00|1984.73|1974.73|1984.85|1974.85|1984.91|1974.91|1984.73|1974.73|19
1624862530000|2021-06-28 06:42:10|1984.77|1974.77|1984.52|1974.52|1984.77|1974.77|1984.48|1974.48|9
1624862540000|2021-06-28 06:42:20|1984.56|1974.56|1983.66|1973.66|1984.59|1974.59|1983.3|1973.3|25
1624862550000|2021-06-28 06:42:30|1983.68|1973.68|1983.5|1973.5|1983.76|1973.76|1983.36|1973.36|33
1624862560000|2021-06-28 06:42:40|1983.77|1973.77|1983.63|1973.63|1983.82|1973.82|1983.63|1973.63|27
1624862570000|2021-06-28 06:42:50|1983.58|1973.58|1983.28|1973.28|1983.58|1973.58|1983.24|1973.24|16
1624862580000|2021-06-28 06:43:00|1983.35|1973.35|1982.55|1972.55|1983.42|1973.42|1982.52|1972.52|30
1624862590000|2021-06-28 06:43:10|1982.45|1972.45|1982.2|1972.2|1983.02|1973.02|1982.19|1972.19|33
1624862600000|2021-06-28 06:43:20|1982.17|1972.17|1981.96|1971.96|1982.62|1972.62|1981.7|1971.7|29
1624862610000|2021-06-28 06:43:30|1982.06|1972.06|1982.04|1972.04|1982.55|1972.55|1981.65|1971.65|36
1624862620000|2021-06-28 06:43:40|1982.08|1972.08|1982.37|1972.37|1982.39|1972.39|1981.85|1971.85|32
1624862630000|2021-06-28 06:43:50|1982.36|1972.36|1981.93|1971.93|1982.38|1972.38|1981.77|1971.77|31
1624862640000|2021-06-28 06:44:00|1981.98|1971.98|1982.75|1972.75|1982.75|1972.75|1981.98|1971.98|18
1624862650000|2021-06-28 06:44:10|1982.74|1972.74|1982.67|1972.67|1982.78|1972.78|1982.42|1972.42|24
1624862660000|2021-06-28 06:44:20|1982.6|1972.6|1982.46|1972.46|1982.73|1972.73|1982.46|1972.46|28
1624862670000|2021-06-28 06:44:30|1982.58|1972.58|1982.89|1972.89|1982.9|1972.9|1982.31|1972.31|18
1624862680000|2021-06-28 06:44:40|1982.84|1972.84|1982.81|1972.81|1982.92|1972.92|1982.7|1972.7|25
1624862690000|2021-06-28 06:44:50|1982.62|1972.62|1983.14|1973.14|1983.14|1973.14|1982.52|1972.52|21
1624862700000|2021-06-28 06:45:00|1983|1973|1982.38|1972.38|1983.17|1973.17|1982.38|1972.38|26
1624862710000|2021-06-28 06:45:10|1982.39|1972.39|1982.05|1972.05|1982.43|1972.43|1981.95|1971.95|19
1624862720000|2021-06-28 06:45:20|1982.04|1972.04|1981.88|1971.88|1982.04|1972.04|1981.64|1971.64|20
1624862730000|2021-06-28 06:45:30|1981.85|1971.85|1981.72|1971.72|1982.02|1972.02|1981.4|1971.4|23
1624862740000|2021-06-28 06:45:40|1981.77|1971.77|1981.93|1971.93|1982.12|1972.12|1981.77|1971.77|32
1624862750000|2021-06-28 06:45:50|1981.94|1971.94|1981.94|1971.94|1981.97|1971.97|1981.89|1971.89|10
1624862760000|2021-06-28 06:46:00|1981.97|1971.97|1982.54|1972.54|1982.71|1972.71|1981.97|1971.97|30
1624862770000|2021-06-28 06:46:10|1982.43|1972.43|1981.64|1971.64|1982.43|1972.43|1981.64|1971.64|32
1624862780000|2021-06-28 06:46:20|1981.54|1971.54|1981.45|1971.45|1982|1972|1981.45|1971.45|39
1624862790000|2021-06-28 06:46:30|1981.21|1971.21|1981.51|1971.51|1981.69|1971.69|1981.21|1971.21|37
1624862800000|2021-06-28 06:46:40|1981.55|1971.55|1981.52|1971.52|1981.61|1971.61|1981.3|1971.3|33
1624862810000|2021-06-28 06:46:50|1981.44|1971.44|1981.6|1971.6|1981.73|1971.73|1981.38|1971.38|31
1624862820000|2021-06-28 06:47:00|1981.63|1971.63|1982.78|1972.78|1982.78|1972.78|1981.63|1971.63|25
1624862830000|2021-06-28 06:47:10|1982.8|1972.8|1982.7|1972.7|1983.29|1973.29|1982.7|1972.7|30
1624862840000|2021-06-28 06:47:20|1982.82|1972.82|1983.4|1973.4|1983.44|1973.44|1982.82|1972.82|31
1624862850000|2021-06-28 06:47:30|1983.47|1973.47|1983.51|1973.51|1983.51|1973.51|1983.4|1973.4|8
1624862860000|2021-06-28 06:47:40|1983.53|1973.53|1984.46|1974.46|1984.53|1974.53|1983.53|1973.53|29
1624862870000|2021-06-28 06:47:50|1984.53|1974.53|1984.52|1974.52|1984.62|1974.62|1984.49|1974.49|17
1624862880000|2021-06-28 06:48:00|1984.49|1974.49|1984.52|1974.52|1984.57|1974.57|1984.44|1974.44|32
1624862890000|2021-06-28 06:48:10|1984.51|1974.51|1984.7|1974.7|1984.72|1974.72|1984.48|1974.48|31
1624862900000|2021-06-28 06:48:20|1984.71|1974.71|1983.7|1973.7|1984.71|1974.71|1983.7|1973.7|22
1624862910000|2021-06-28 06:48:30|1983.53|1973.53|1983.45|1973.45|1983.53|1973.53|1983.33|1973.33|25
1624862920000|2021-06-28 06:48:40|1983.32|1973.32|1983.41|1973.41|1983.46|1973.46|1983.24|1973.24|20
1624862930000|2021-06-28 06:48:50|1983.47|1973.47|1983.47|1973.47|1983.53|1973.53|1983.4|1973.4|23
1624862940000|2021-06-28 06:49:00|1983.44|1973.44|1983.48|1973.48|1983.48|1973.48|1983.22|1973.22|20
1624862950000|2021-06-28 06:49:10|1983.51|1973.51|1983.75|1973.75|1983.82|1973.82|1983.48|1973.48|17
1624862960000|2021-06-28 06:49:20|1983.79|1973.79|1983.36|1973.36|1983.79|1973.79|1983.18|1973.18|20
1624862970000|2021-06-28 06:49:30|1983.31|1973.31|1983.83|1973.83|1983.83|1973.83|1983.31|1973.31|22
1624862980000|2021-06-28 06:49:40|1983.81|1973.81|1983.91|1973.91|1984.09|1974.09|1983.77|1973.77|18
1624862990000|2021-06-28 06:49:50|1983.93|1973.93|1984.61|1974.61|1984.61|1974.61|1983.85|1973.85|17
1624863000000|2021-06-28 06:50:00|1984.7|1974.7|1985.1|1975.1|1985.1|1975.1|1984.68|1974.68|26
1624863010000|2021-06-28 06:50:10|1985.15|1975.15|1986.31|1976.31|1986.31|1976.31|1985.15|1975.15|31
1624863020000|2021-06-28 06:50:20|1986.32|1976.32|1987.05|1977.05|1987.05|1977.05|1986.26|1976.26|27
1624863030000|2021-06-28 06:50:30|1987.06|1977.06|1987.1|1977.1|1987.17|1977.17|1986.99|1976.99|13
1624863040000|2021-06-28 06:50:40|1987.09|1977.09|1986.91|1976.91|1987.2|1977.2|1986.91|1976.91|18
1624863050000|2021-06-28 06:50:50|1986.87|1976.87|1986.99|1976.99|1987.02|1977.02|1986.87|1976.87|10
1624863060000|2021-06-28 06:51:00|1987.04|1977.04|1987.31|1977.31|1987.31|1977.31|1987.04|1977.04|11
1624863070000|2021-06-28 06:51:10|1987.07|1977.07|1987.04|1977.04|1987.1|1977.1|1986.99|1976.99|11
1624863080000|2021-06-28 06:51:20|1986.95|1976.95|1986.89|1976.89|1987.09|1977.09|1986.36|1976.36|25
1624863090000|2021-06-28 06:51:30|1986.9|1976.9|1986.84|1976.84|1986.95|1976.95|1986.83|1976.83|17
1624863100000|2021-06-28 06:51:40|1986.83|1976.83|1986.85|1976.85|1987.04|1977.04|1986.78|1976.78|14
1624863110000|2021-06-28 06:51:50|1986.9|1976.9|1986.84|1976.84|1987.07|1977.07|1986.81|1976.81|30
1624863120000|2021-06-28 06:52:00|1986.83|1976.83|1987.62|1977.62|1987.91|1977.91|1986.83|1976.83|24
1624863130000|2021-06-28 06:52:10|1987.61|1977.61|1988.09|1978.09|1988.11|1978.11|1987.59|1977.59|24
1624863140000|2021-06-28 06:52:20|1988.11|1978.11|1988.09|1978.09|1988.24|1978.24|1987.98|1977.98|22
1624863150000|2021-06-28 06:52:30|1988.19|1978.19|1989.1|1979.1|1989.1|1979.1|1988.19|1978.19|25
1624863160000|2021-06-28 06:52:40|1989.08|1979.08|1989.25|1979.25|1989.43|1979.43|1989.08|1979.08|31
1624863170000|2021-06-28 06:52:50|1989.28|1979.28|1989.43|1979.43|1989.49|1979.49|1989.24|1979.24|33
1624863180000|2021-06-28 06:53:00|1989.41|1979.41|1989.72|1979.72|1989.72|1979.72|1989.39|1979.39|30
1624863190000|2021-06-28 06:53:10|1989.78|1979.78|1989.97|1979.97|1990.38|1980.38|1989.78|1979.78|29
1624863200000|2021-06-28 06:53:20|1989.83|1979.83|1990|1980|1990|1980|1989.5|1979.5|32
1624863210000|2021-06-28 06:53:30|1990.01|1980.01|1989.81|1979.81|1990.1|1980.1|1989.68|1979.68|35
1624863220000|2021-06-28 06:53:40|1989.75|1979.75|1989.59|1979.59|1989.79|1979.79|1989.45|1979.45|33
1624863230000|2021-06-28 06:53:50|1989.53|1979.53|1989.14|1979.14|1989.53|1979.53|1989.13|1979.13|21
1624863240000|2021-06-28 06:54:00|1989.18|1979.18|1989.14|1979.14|1989.24|1979.24|1989.14|1979.14|12
1624863250000|2021-06-28 06:54:10|1989.15|1979.15|1989.23|1979.23|1989.24|1979.24|1989.14|1979.14|8
1624863260000|2021-06-28 06:54:20|1989.26|1979.26|1989.37|1979.37|1989.37|1979.37|1988.95|1978.95|24
1624863270000|2021-06-28 06:54:30|1989.35|1979.35|1989.59|1979.59|1989.59|1979.59|1989.33|1979.33|19
1624863280000|2021-06-28 06:54:40|1989.45|1979.45|1989.81|1979.81|1989.81|1979.81|1989.45|1979.45|20
1624863290000|2021-06-28 06:54:50|1989.86|1979.86|1989.98|1979.98|1990.18|1980.18|1989.81|1979.81|20
1624863300000|2021-06-28 06:55:00|1990.01|1980.01|1990.01|1980.01|1990.12|1980.12|1989.9|1979.9|35
1624863310000|2021-06-28 06:55:10|1990.07|1980.07|1989.23|1979.23|1990.07|1980.07|1989.16|1979.16|32
1624863320000|2021-06-28 06:55:20|1989.22|1979.22|1989.06|1979.06|1989.45|1979.45|1989.03|1979.03|32
1624863330000|2021-06-28 06:55:30|1989.08|1979.08|1989.08|1979.08|1989.08|1979.08|1988.37|1978.37|22
1624863340000|2021-06-28 06:55:40|1989.04|1979.04|1988.88|1978.88|1989.38|1979.38|1988.76|1978.76|18
1624863350000|2021-06-28 06:55:50|1988.91|1978.91|1987.82|1977.82|1988.91|1978.91|1987.82|1977.82|33
1624863360000|2021-06-28 06:56:00|1987.86|1977.86|1986.45|1976.45|1988.04|1978.04|1986.44|1976.44|30
1624863370000|2021-06-28 06:56:10|1986.5|1976.5|1985.78|1975.78|1986.55|1976.55|1985.7|1975.7|26
1624863380000|2021-06-28 06:56:20|1985.77|1975.77|1986.46|1976.46|1986.74|1976.74|1985.75|1975.75|35
1624863390000|2021-06-28 06:56:30|1986.47|1976.47|1988.55|1978.55|1988.55|1978.55|1985.93|1975.93|35
1624863400000|2021-06-28 06:56:40|1988.39|1978.39|1989.41|1979.41|1989.41|1979.41|1988.14|1978.14|20
1624863410000|2021-06-28 06:56:50|1989.37|1979.37|1989.32|1979.32|1989.37|1979.37|1989.27|1979.27|6
1624863420000|2021-06-28 06:57:00|1989.31|1979.31|1989.82|1979.82|1989.86|1979.86|1989.31|1979.31|12
1624863430000|2021-06-28 06:57:10|1989.96|1979.96|1989.96|1979.96|1989.96|1979.96|1989.82|1979.82|3
1624863440000|2021-06-28 06:57:20|1989.82|1979.82|1990.68|1980.68|1990.68|1980.68|1989.82|1979.82|19
1624863450000|2021-06-28 06:57:30|1990.7|1980.7|1990.99|1980.99|1991.25|1981.25|1990.7|1980.7|20
1624863460000|2021-06-28 06:57:40|1990.98|1980.98|1990.7|1980.7|1991.03|1981.03|1990.63|1980.63|24
1624863470000|2021-06-28 06:57:50|1990.74|1980.74|1991.11|1981.11|1991.19|1981.19|1990.46|1980.46|21
1624863480000|2021-06-28 06:58:00|1991.1|1981.1|1991.16|1981.16|1991.26|1981.26|1991.08|1981.08|16
1624863490000|2021-06-28 06:58:10|1991.12|1981.12|1991.21|1981.21|1991.28|1981.28|1991.1|1981.1|6
1624863500000|2021-06-28 06:58:20|1991.19|1981.19|1991.91|1981.91|1991.93|1981.93|1991.19|1981.19|31
1624863510000|2021-06-28 06:58:30|1991.88|1981.88|1992.64|1982.64|1993.47|1983.47|1991.88|1981.88|35
1624863520000|2021-06-28 06:58:40|1992.42|1982.42|1993.82|1983.82|1994.1|1984.1|1992.42|1982.42|31
1624863530000|2021-06-28 06:58:50|1993.91|1983.91|1993.61|1983.61|1994.1|1984.1|1993.61|1983.61|31
1624863540000|2021-06-28 06:59:00|1993.6|1983.6|1994|1984|1994.01|1984.01|1993.27|1983.27|33
1624863550000|2021-06-28 06:59:10|1994.02|1984.02|1993.71|1983.71|1994.44|1984.44|1993.63|1983.63|29
1624863560000|2021-06-28 06:59:20|1993.7|1983.7|1993.84|1983.84|1994.16|1984.16|1993.53|1983.53|34
1624863570000|2021-06-28 06:59:30|1993.83|1983.83|1993.89|1983.89|1994.16|1984.16|1993.61|1983.61|36
1624863580000|2021-06-28 06:59:40|1993.86|1983.86|1993.81|1983.81|1993.98|1983.98|1992.99|1982.99|33
1624863590000|2021-06-28 06:59:50|1993.84|1983.84|1993.82|1983.82|1993.95|1983.95|1993.7|1983.7|21
1624863600000|2021-06-28 07:00:00|1993.89|1983.89|1993.21|1983.21|1994.05|1984.05|1993.21|1983.21|34
1624863610000|2021-06-28 07:00:10|1993.17|1983.17|1993.14|1983.14|1993.45|1983.45|1992.97|1982.97|26
1624863620000|2021-06-28 07:00:20|1993.33|1983.33|1993.84|1983.84|1993.99|1983.99|1993.33|1983.33|34
1624863630000|2021-06-28 07:00:30|1993.65|1983.65|1993.96|1983.96|1993.98|1983.98|1993.65|1983.65|37
1624863640000|2021-06-28 07:00:40|1994.11|1984.11|1993.97|1983.97|1994.11|1984.11|1993.83|1983.83|20
1624863650000|2021-06-28 07:00:50|1994.08|1984.08|1993.92|1983.92|1994.08|1984.08|1993.81|1983.81|34
1624863660000|2021-06-28 07:01:00|1993.95|1983.95|1995.23|1985.23|1995.28|1985.28|1993.95|1983.95|26
1624863670000|2021-06-28 07:01:10|1995.25|1985.25|1995.21|1985.21|1995.25|1985.25|1995.11|1985.11|13
1624863680000|2021-06-28 07:01:20|1995.18|1985.18|1995.02|1985.02|1995.24|1985.24|1994.61|1984.61|18
1624863690000|2021-06-28 07:01:30|1995.23|1985.23|1995.5|1985.5|1995.56|1985.56|1995.23|1985.23|33
1624863700000|2021-06-28 07:01:40|1995.43|1985.43|1995.23|1985.23|1995.49|1985.49|1995.22|1985.22|22
1624863710000|2021-06-28 07:01:50|1995.28|1985.28|1995.22|1985.22|1995.45|1985.45|1995.22|1985.22|20
1624863720000|2021-06-28 07:02:00|1995.23|1985.23|1994.85|1984.85|1995.23|1985.23|1994.82|1984.82|29
1624863730000|2021-06-28 07:02:10|1994.91|1984.91|1994.64|1984.64|1995.07|1985.07|1994.61|1984.61|30
1624863740000|2021-06-28 07:02:20|1995.22|1985.22|1995.23|1985.23|1995.49|1985.49|1995.05|1985.05|32
1624863750000|2021-06-28 07:02:30|1995.24|1985.24|1995.03|1985.03|1995.36|1985.36|1995.01|1985.01|30
1624863760000|2021-06-28 07:02:40|1995.01|1985.01|1994.3|1984.3|1995.08|1985.08|1994.09|1984.09|19
1624863770000|2021-06-28 07:02:50|1994.15|1984.15|1994.23|1984.23|1995.22|1985.22|1994.04|1984.04|14
1624863780000|2021-06-28 07:03:00|1994.13|1984.13|1993.15|1983.15|1994.13|1984.13|1992.87|1982.87|26
1624863790000|2021-06-28 07:03:10|1992.55|1982.55|1991.71|1981.71|1992.95|1982.95|1991.47|1981.47|25
1624863800000|2021-06-28 07:03:20|1991.51|1981.51|1992.13|1982.13|1992.13|1982.13|1991.51|1981.51|11
1624863810000|2021-06-28 07:03:30|1992.1|1982.1|1992.05|1982.05|1992.13|1982.13|1991.88|1981.88|10
1624863820000|2021-06-28 07:03:40|1991.59|1981.59|1990.81|1980.81|1991.94|1981.94|1990.34|1980.34|25
1624863830000|2021-06-28 07:03:50|1990.77|1980.77|1990.79|1980.79|1990.87|1980.87|1990.76|1980.76|13
1624863840000|2021-06-28 07:04:00|1990.8|1980.8|1990.56|1980.56|1990.85|1980.85|1990.5|1980.5|27
1624863850000|2021-06-28 07:04:10|1990.58|1980.58|1991.28|1981.28|1991.44|1981.44|1990.46|1980.46|30
1624863860000|2021-06-28 07:04:20|1991.16|1981.16|1991.86|1981.86|1991.86|1981.86|1991.16|1981.16|27
1624863870000|2021-06-28 07:04:30|1991.91|1981.91|1991.89|1981.89|1992|1982|1991.83|1981.83|20
1624863880000|2021-06-28 07:04:40|1991.98|1981.98|1992.02|1982.02|1992.19|1982.19|1991.89|1981.89|16
1624863890000|2021-06-28 07:04:50|1991.91|1981.91|1991.96|1981.96|1992.18|1982.18|1991.91|1981.91|16
1624863900000|2021-06-28 07:05:00|1991.94|1981.94|1992.73|1982.73|1992.77|1982.77|1991.89|1981.89|22
1624863910000|2021-06-28 07:05:10|1992.8|1982.8|1992.78|1982.78|1992.86|1982.86|1992.71|1982.71|21
1624863920000|2021-06-28 07:05:20|1992.76|1982.76|1992.62|1982.62|1993.02|1983.02|1992.26|1982.26|20
1624863930000|2021-06-28 07:05:30|1992.58|1982.58|1991.16|1981.16|1992.58|1982.58|1991.16|1981.16|27
1624863940000|2021-06-28 07:05:40|1991.17|1981.17|1991.62|1981.62|1991.66|1981.66|1991.17|1981.17|21
1624863950000|2021-06-28 07:05:50|1991.49|1981.49|1991.66|1981.66|1991.66|1981.66|1991.43|1981.43|23
1624863960000|2021-06-28 07:06:00|1991.58|1981.58|1990.57|1980.57|1991.65|1981.65|1990.56|1980.56|22
1624863970000|2021-06-28 07:06:10|1990.7|1980.7|1989.86|1979.86|1990.7|1980.7|1989.86|1979.86|30
1624863980000|2021-06-28 07:06:20|1989.87|1979.87|1989.92|1979.92|1990.04|1980.04|1989.36|1979.36|31
1624863990000|2021-06-28 07:06:30|1990|1980|1989.86|1979.86|1990.29|1980.29|1989.86|1979.86|26
1624864000000|2021-06-28 07:06:40|1989.88|1979.88|1990.27|1980.27|1990.32|1980.32|1989.88|1979.88|25
1624864010000|2021-06-28 07:06:50|1990.28|1980.28|1989.97|1979.97|1990.31|1980.31|1989.95|1979.95|18
1624864020000|2021-06-28 07:07:00|1989.95|1979.95|1989|1979|1989.95|1979.95|1989|1979|28
1624864030000|2021-06-28 07:07:10|1988.92|1978.92|1988.71|1978.71|1989.04|1979.04|1988.65|1978.65|30
1624864040000|2021-06-28 07:07:20|1988.94|1978.94|1988.76|1978.76|1989.01|1979.01|1988.69|1978.69|18
1624864050000|2021-06-28 07:07:30|1988.75|1978.75|1988.65|1978.65|1988.94|1978.94|1988.53|1978.53|26
1624864060000|2021-06-28 07:07:40|1988.73|1978.73|1988.92|1978.92|1989.5|1979.5|1988.73|1978.73|36
1624864070000|2021-06-28 07:07:50|1988.9|1978.9|1988.67|1978.67|1988.9|1978.9|1988.62|1978.62|23
1624864080000|2021-06-28 07:08:00|1988.65|1978.65|1989.38|1979.38|1989.43|1979.43|1988.52|1978.52|23
1624864090000|2021-06-28 07:08:10|1989.41|1979.41|1989.75|1979.75|1989.8|1979.8|1989.33|1979.33|28
1624864100000|2021-06-28 07:08:20|1989.78|1979.78|1989.52|1979.52|1989.8|1979.8|1989.48|1979.48|31
1624864110000|2021-06-28 07:08:30|1989.56|1979.56|1990.44|1980.44|1990.44|1980.44|1989.54|1979.54|22
1624864120000|2021-06-28 07:08:40|1990.45|1980.45|1991.83|1981.83|1991.85|1981.85|1990.42|1980.42|16
1624864130000|2021-06-28 07:08:50|1992.05|1982.05|1992.33|1982.33|1992.59|1982.59|1991.7|1981.7|17
1624864140000|2021-06-28 07:09:00|1992.34|1982.34|1992.58|1982.58|1992.61|1982.61|1992.31|1982.31|20
1624864150000|2021-06-28 07:09:10|1992.61|1982.61|1993.2|1983.2|1993.26|1983.26|1992.55|1982.55|31
1624864160000|2021-06-28 07:09:20|1993.04|1983.04|1992.41|1982.41|1993.32|1983.32|1992.41|1982.41|31
1624864170000|2021-06-28 07:09:30|1992.47|1982.47|1992.25|1982.25|1992.52|1982.52|1992.24|1982.24|10
1624864180000|2021-06-28 07:09:40|1992.23|1982.23|1991.89|1981.89|1992.35|1982.35|1991.47|1981.47|28
1624864190000|2021-06-28 07:09:50|1991.75|1981.75|1991.74|1981.74|1992.04|1982.04|1991.74|1981.74|21
1624864200000|2021-06-28 07:10:00|1991.75|1981.75|1990.66|1980.66|1991.83|1981.83|1990.66|1980.66|21
1624864210000|2021-06-28 07:10:10|1990.5|1980.5|1989.88|1979.88|1990.5|1980.5|1989.88|1979.88|26
1624864220000|2021-06-28 07:10:20|1989.9|1979.9|1990.56|1980.56|1990.56|1980.56|1989.82|1979.82|29
1624864230000|2021-06-28 07:10:30|1990.71|1980.71|1991.48|1981.48|1991.95|1981.95|1990.23|1980.23|28
1624864240000|2021-06-28 07:10:40|1991.47|1981.47|1992.54|1982.54|1992.84|1982.84|1990.91|1980.91|33
1624864250000|2021-06-28 07:10:50|1992.47|1982.47|1993.61|1983.61|1993.61|1983.61|1992.47|1982.47|34
1624864260000|2021-06-28 07:11:00|1993.54|1983.54|1995.08|1985.08|1995.22|1985.22|1993.46|1983.46|33
1624864270000|2021-06-28 07:11:10|1995.17|1985.17|1995.86|1985.86|1995.91|1985.91|1995.09|1985.09|30
1624864280000|2021-06-28 07:11:20|1995.83|1985.83|1996.28|1986.28|1996.55|1986.55|1995.74|1985.74|31
1624864290000|2021-06-28 07:11:30|1996.38|1986.38|1996.27|1986.27|1996.38|1986.38|1996.16|1986.16|25
1624864300000|2021-06-28 07:11:40|1996.22|1986.22|1997.22|1987.22|1997.34|1987.34|1996.21|1986.21|28
1624864310000|2021-06-28 07:11:50|1997.39|1987.39|1997.27|1987.27|1997.47|1987.47|1996.99|1986.99|28
1624864320000|2021-06-28 07:12:00|1997.25|1987.25|1997.37|1987.37|1997.57|1987.57|1996.71|1986.71|36
1624864330000|2021-06-28 07:12:10|1997.21|1987.21|1998.48|1988.48|1998.63|1988.63|1997.21|1987.21|27
1624864340000|2021-06-28 07:12:20|1998.45|1988.45|2000.26|1990.26|2000.68|1990.68|1998.28|1988.28|31
1624864350000|2021-06-28 07:12:30|2000.29|1990.29|1998.57|1988.57|2000.29|1990.29|1998.55|1988.55|31
1624864360000|2021-06-28 07:12:40|1998.63|1988.63|1999.83|1989.83|1999.9|1989.9|1998.62|1988.62|29
1624864370000|2021-06-28 07:12:50|1999.71|1989.71|2003.21|1993.21|2003.21|1993.21|1999.71|1989.71|28
1624864380000|2021-06-28 07:13:00|2003.92|1993.92|2003.84|1993.84|2004.9|1994.9|2002.22|1992.22|32
1624864390000|2021-06-28 07:13:10|2003.75|1993.75|2001.99|1991.99|2003.75|1993.75|2001.95|1991.95|37
1624864400000|2021-06-28 07:13:20|2002.42|1992.42|2003.04|1993.04|2003.09|1993.09|2002.25|1992.25|28
1624864410000|2021-06-28 07:13:30|2003.14|1993.14|2003.92|1993.92|2003.92|1993.92|2003.03|1993.03|31
1624864420000|2021-06-28 07:13:40|2003.89|1993.89|2003.69|1993.69|2004.09|1994.09|2003.69|1993.69|15
1624864430000|2021-06-28 07:13:50|2003.66|1993.66|2003.43|1993.43|2003.73|1993.73|2003.26|1993.26|26
1624864440000|2021-06-28 07:14:00|2003.44|1993.44|2003.24|1993.24|2003.53|1993.53|2003.15|1993.15|27
1624864450000|2021-06-28 07:14:10|2003.25|1993.25|2003.73|1993.73|2003.87|1993.87|2003.18|1993.18|24
1624864460000|2021-06-28 07:14:20|2003.72|1993.72|2004.16|1994.16|2004.51|1994.51|2003.57|1993.57|37
1624864470000|2021-06-28 07:14:30|2004.05|1994.05|2004.19|1994.19|2004.29|1994.29|2003.84|1993.84|23
1624864480000|2021-06-28 07:14:40|2004|1994|2003.9|1993.9|2004.32|1994.32|2003.9|1993.9|14
1624864490000|2021-06-28 07:14:50|2003.88|1993.88|2004.12|1994.12|2004.12|1994.12|2003.88|1993.88|3
1624864500000|2021-06-28 07:15:00|2004.16|1994.16|2004.08|1994.08|2004.8|1994.8|2004|1994|14
1624864510000|2021-06-28 07:15:10|2004.07|1994.07|2004.07|1994.07|2004.07|1994.07|2004.07|1994.07|1
1624864520000|2021-06-28 07:15:20|2004.3|1994.3|2005.21|1995.21|2005.37|1995.37|2004.3|1994.3|20
1624864530000|2021-06-28 07:15:30|2005.2|1995.2|2014.08|2004.08|2014.77|2004.77|2005.2|1995.2|30
1624864540000|2021-06-28 07:15:40|2014.03|2004.03|2015.09|2005.09|2016.05|2006.05|2010.7|2000.7|40
1624864550000|2021-06-28 07:15:50|2014.92|2004.92|2014.24|2004.24|2015.54|2005.54|2014.04|2004.04|37
1624864560000|2021-06-28 07:16:00|2014.18|2004.18|2014.03|2004.03|2015.01|2005.01|2012.05|2002.05|40
1624864570000|2021-06-28 07:16:10|2014.32|2004.32|2014.24|2004.24|2015.18|2005.18|2013.99|2003.99|12
1624864580000|2021-06-28 07:16:20|2014.25|2004.25|2020.21|2010.21|2020.21|2010.21|2014.25|2004.25|37
1624864590000|2021-06-28 07:16:30|2020.1|2010.1|2021.55|2011.55|2021.84|2011.84|2019.39|2009.39|39
1624864600000|2021-06-28 07:16:40|2021.84|2011.84|2020.8|2010.8|2023.05|2013.05|2020.5|2010.5|39
1624864610000|2021-06-28 07:16:50|2020.81|2010.81|2020.3|2010.3|2021.49|2011.49|2019.59|2009.59|38
1624864620000|2021-06-28 07:17:00|2020.24|2010.24|2018.09|2008.09|2020.35|2010.35|2018.06|2008.06|33
1624864630000|2021-06-28 07:17:10|2019.12|2009.12|2023.16|2013.16|2023.39|2013.39|2018.27|2008.27|37
1624864640000|2021-06-28 07:17:20|2023.3|2013.3|2023.87|2013.87|2023.87|2013.87|2022.26|2012.26|33
1624864650000|2021-06-28 07:17:30|2023.77|2013.77|2028.14|2018.14|2028.14|2018.14|2023.68|2013.68|36
1624864660000|2021-06-28 07:17:40|2028.47|2018.47|2029.52|2019.52|2029.63|2019.63|2027.57|2017.57|39
1624864670000|2021-06-28 07:17:50|2029.78|2019.78|2027.83|2017.83|2029.78|2019.78|2027.83|2017.83|32
1624864680000|2021-06-28 07:18:00|2028|2018|2029.34|2019.34|2029.48|2019.48|2028|2018|36
1624864690000|2021-06-28 07:18:10|2029.31|2019.31|2029.87|2019.87|2030.25|2020.25|2028.85|2018.85|36
1624864700000|2021-06-28 07:18:20|2029.82|2019.82|2028.12|2018.12|2029.86|2019.86|2027.67|2017.67|21
1624864710000|2021-06-28 07:18:30|2028.16|2018.16|2027.85|2017.85|2029.16|2019.16|2027.34|2017.34|30
1624864720000|2021-06-28 07:18:40|2027.77|2017.77|2028.75|2018.75|2029.35|2019.35|2027.47|2017.47|34
1624864730000|2021-06-28 07:18:50|2028.73|2018.73|2027.56|2017.56|2028.9|2018.9|2027.56|2017.56|29
1624864740000|2021-06-28 07:19:00|2027.99|2017.99|2026.96|2016.96|2028.04|2018.04|2026.81|2016.81|23
1624864750000|2021-06-28 07:19:10|2026.84|2016.84|2025.39|2015.39|2027.23|2017.23|2025.02|2015.02|27
1624864760000|2021-06-28 07:19:20|2025.38|2015.38|2025.96|2015.96|2026.56|2016.56|2025.02|2015.02|33
1624864770000|2021-06-28 07:19:30|2025.83|2015.83|2027.2|2017.2|2027.2|2017.2|2025.66|2015.66|21
1624864780000|2021-06-28 07:19:40|2027.46|2017.46|2028.26|2018.26|2028.44|2018.44|2027.46|2017.46|36
1624864790000|2021-06-28 07:19:50|2028.32|2018.32|2030.04|2020.04|2030.11|2020.11|2028.16|2018.16|30
1624864800000|2021-06-28 07:20:00|2029.98|2019.98|2031.09|2021.09|2031.3|2021.3|2029.69|2019.69|29
1624864810000|2021-06-28 07:20:10|2030.99|2020.99|2030.92|2020.92|2031.29|2021.29|2030.46|2020.46|32
1624864820000|2021-06-28 07:20:20|2030.83|2020.83|2029.26|2019.26|2030.83|2020.83|2029.26|2019.26|32
1624864830000|2021-06-28 07:20:30|2029.2|2019.2|2028.22|2018.22|2029.98|2019.98|2028.15|2018.15|18
1624864840000|2021-06-28 07:20:40|2029.28|2019.28|2029.7|2019.7|2029.7|2019.7|2028.23|2018.23|30
1624864850000|2021-06-28 07:20:50|2029.6|2019.6|2031.28|2021.28|2031.28|2021.28|2029.6|2019.6|32
1624864860000|2021-06-28 07:21:00|2031.77|2021.77|2032.84|2022.84|2032.88|2022.88|2030.61|2020.61|38
1624864870000|2021-06-28 07:21:10|2032.71|2022.71|2033.56|2023.56|2033.59|2023.59|2032.38|2022.38|34
1624864880000|2021-06-28 07:21:20|2033.54|2023.54|2031.61|2021.61|2034.16|2024.16|2031.01|2021.01|36
1624864890000|2021-06-28 07:21:30|2031.59|2021.59|2028.89|2018.89|2031.7|2021.7|2028.65|2018.65|32
1624864900000|2021-06-28 07:21:40|2028.8|2018.8|2028.16|2018.16|2029.31|2019.31|2027.78|2017.78|37
1624864910000|2021-06-28 07:21:50|2027.95|2017.95|2028.92|2018.92|2028.97|2018.97|2027.14|2017.14|33
1624864920000|2021-06-28 07:22:00|2028.26|2018.26|2027.34|2017.34|2028.67|2018.67|2026.94|2016.94|34
1624864930000|2021-06-28 07:22:10|2027.33|2017.33|2025.66|2015.66|2027.33|2017.33|2025.51|2015.51|23
1624864940000|2021-06-28 07:22:20|2025.55|2015.55|2025.55|2015.55|2025.83|2015.83|2024.19|2014.19|35
1624864950000|2021-06-28 07:22:30|2025.46|2015.46|2024.08|2014.08|2025.49|2015.49|2023.96|2013.96|33
1624864960000|2021-06-28 07:22:40|2024.06|2014.06|2023.28|2013.28|2024.23|2014.23|2023.2|2013.2|31
1624864970000|2021-06-28 07:22:50|2023.29|2013.29|2026.28|2016.28|2027.4|2017.4|2023.29|2013.29|37
1624864980000|2021-06-28 07:23:00|2026.15|2016.15|2027.29|2017.29|2027.65|2017.65|2025.74|2015.74|27
1624864990000|2021-06-28 07:23:10|2027.57|2017.57|2027.3|2017.3|2028.54|2018.54|2027.3|2017.3|24
1624865000000|2021-06-28 07:23:20|2027.32|2017.32|2025.49|2015.49|2027.32|2017.32|2025.24|2015.24|29
1624865010000|2021-06-28 07:23:30|2025.43|2015.43|2024.41|2014.41|2025.43|2015.43|2024.32|2014.32|22
1624865020000|2021-06-28 07:23:40|2024.69|2014.69|2024.4|2014.4|2024.69|2014.69|2023.78|2013.78|34
1624865030000|2021-06-28 07:23:50|2024.85|2014.85|2024.88|2014.88|2025.39|2015.39|2024.68|2014.68|27
1624865040000|2021-06-28 07:24:00|2024.85|2014.85|2025.25|2015.25|2025.25|2015.25|2024.8|2014.8|26
1624865050000|2021-06-28 07:24:10|2025.27|2015.27|2024.89|2014.89|2025.27|2015.27|2024.68|2014.68|24
1624865060000|2021-06-28 07:24:20|2025.02|2015.02|2024.92|2014.92|2025.02|2015.02|2024.79|2014.79|10
1624865070000|2021-06-28 07:24:30|2025|2015|2025.97|2015.97|2026.46|2016.46|2025|2015|22
1624865080000|2021-06-28 07:24:40|2025.99|2015.99|2025.95|2015.95|2026.37|2016.37|2025.87|2015.87|28
1624865090000|2021-06-28 07:24:50|2025.94|2015.94|2025.21|2015.21|2026.16|2016.16|2025.2|2015.2|21
1624865100000|2021-06-28 07:25:00|2025.2|2015.2|2027.75|2017.75|2027.75|2017.75|2025.2|2015.2|32
1624865110000|2021-06-28 07:25:10|2027.73|2017.73|2028.83|2018.83|2028.93|2018.93|2027.43|2017.43|27
1624865120000|2021-06-28 07:25:20|2028.62|2018.62|2027.66|2017.66|2029.08|2019.08|2027.66|2017.66|33
1624865130000|2021-06-28 07:25:30|2027.96|2017.96|2026.82|2016.82|2028.25|2018.25|2026.57|2016.57|33
1624865140000|2021-06-28 07:25:40|2026.76|2016.76|2026.14|2016.14|2026.76|2016.76|2026.07|2016.07|32
1624865150000|2021-06-28 07:25:50|2026.16|2016.16|2025.55|2015.55|2026.18|2016.18|2025.22|2015.22|30
1624865160000|2021-06-28 07:26:00|2025.74|2015.74|2026.87|2016.87|2027.28|2017.28|2025.74|2015.74|35
1624865170000|2021-06-28 07:26:10|2026.86|2016.86|2026.07|2016.07|2027.18|2017.18|2025.97|2015.97|30
1624865180000|2021-06-28 07:26:20|2026.15|2016.15|2026.56|2016.56|2026.86|2016.86|2025.95|2015.95|25
1624865190000|2021-06-28 07:26:30|2026.57|2016.57|2026.52|2016.52|2026.7|2016.7|2026.52|2016.52|21
1624865200000|2021-06-28 07:26:40|2026.57|2016.57|2026.58|2016.58|2026.95|2016.95|2026.52|2016.52|18
1624865210000|2021-06-28 07:26:50|2026.57|2016.57|2027.08|2017.08|2027.69|2017.69|2026.55|2016.55|24
1624865220000|2021-06-28 07:27:00|2027.09|2017.09|2027.73|2017.73|2027.89|2017.89|2027.09|2017.09|10
1624865230000|2021-06-28 07:27:10|2027.71|2017.71|2027.55|2017.55|2027.97|2017.97|2027.55|2017.55|7
1624865240000|2021-06-28 07:27:20|2027.57|2017.57|2028.09|2018.09|2028.61|2018.61|2027.57|2017.57|23
1624865250000|2021-06-28 07:27:30|2028.15|2018.15|2027.93|2017.93|2028.47|2018.47|2027.93|2017.93|26
1624865260000|2021-06-28 07:27:40|2027.85|2017.85|2026.99|2016.99|2027.85|2017.85|2026.44|2016.44|24
1624865270000|2021-06-28 07:27:50|2027.06|2017.06|2026.51|2016.51|2027.43|2017.43|2026.41|2016.41|12
1624865280000|2021-06-28 07:28:00|2026.57|2016.57|2026.38|2016.38|2026.76|2016.76|2026.34|2016.34|21
1624865290000|2021-06-28 07:28:10|2026.46|2016.46|2026.31|2016.31|2026.64|2016.64|2026.25|2016.25|32
1624865300000|2021-06-28 07:28:20|2026.36|2016.36|2026.2|2016.2|2026.47|2016.47|2026.2|2016.2|21
1624865310000|2021-06-28 07:28:30|2026.8|2016.8|2026.69|2016.69|2027.04|2017.04|2026.69|2016.69|13
1624865320000|2021-06-28 07:28:40|2026.6|2016.6|2025.39|2015.39|2026.78|2016.78|2025.39|2015.39|17
1624865330000|2021-06-28 07:28:50|2025.38|2015.38|2025.4|2015.4|2025.4|2015.4|2025.38|2015.38|2
1624865340000|2021-06-28 07:29:00|2025.38|2015.38|2025.35|2015.35|2026.28|2016.28|2025.34|2015.34|22
1624865350000|2021-06-28 07:29:10|2025.44|2015.44|2025.8|2015.8|2025.8|2015.8|2025.44|2015.44|7
1624865360000|2021-06-28 07:29:20|2025.85|2015.85|2026.95|2016.95|2027.33|2017.33|2025.85|2015.85|24
1624865370000|2021-06-28 07:29:30|2026.94|2016.94|2026.61|2016.61|2026.94|2016.94|2026.36|2016.36|19
1624865380000|2021-06-28 07:29:40|2026.59|2016.59|2027.84|2017.84|2027.84|2017.84|2026.54|2016.54|18
1624865390000|2021-06-28 07:29:50|2027.74|2017.74|2027.33|2017.33|2027.74|2017.74|2026.99|2016.99|21
1624865400000|2021-06-28 07:30:00|2027.32|2017.32|2027.85|2017.85|2028.14|2018.14|2027.32|2017.32|22
1624865410000|2021-06-28 07:30:10|2027.82|2017.82|2027.85|2017.85|2027.96|2017.96|2027.65|2017.65|11
1624865420000|2021-06-28 07:30:20|2027.82|2017.82|2029.07|2019.07|2029.07|2019.07|2027.75|2017.75|15
1624865430000|2021-06-28 07:30:30|2029.06|2019.06|2029.73|2019.73|2030.03|2020.03|2028.92|2018.92|22
1624865440000|2021-06-28 07:30:40|2029.56|2019.56|2028.25|2018.25|2029.68|2019.68|2028.2|2018.2|29
1624865450000|2021-06-28 07:30:50|2028.24|2018.24|2028.83|2018.83|2029.21|2019.21|2027.93|2017.93|25
1624865460000|2021-06-28 07:31:00|2028.89|2018.89|2029.48|2019.48|2029.54|2019.54|2028.83|2018.83|34
1624865470000|2021-06-28 07:31:10|2029.51|2019.51|2031.36|2021.36|2031.36|2021.36|2029.48|2019.48|31
1624865480000|2021-06-28 07:31:20|2031.4|2021.4|2033.74|2023.74|2033.74|2023.74|2030.99|2020.99|36
1624865490000|2021-06-28 07:31:30|2033.73|2023.73|2034.03|2024.03|2034.4|2024.4|2033.73|2023.73|27
1624865500000|2021-06-28 07:31:40|2034.2|2024.2|2033.83|2023.83|2034.2|2024.2|2033.64|2023.64|28
1624865510000|2021-06-28 07:31:50|2034.05|2024.05|2032.26|2022.26|2035.1|2025.1|2032.04|2022.04|35
1624865520000|2021-06-28 07:32:00|2032|2022|2030.12|2020.12|2032.07|2022.07|2029.75|2019.75|33
1624865530000|2021-06-28 07:32:10|2029.98|2019.98|2031.53|2021.53|2031.61|2021.61|2029.67|2019.67|32
1624865540000|2021-06-28 07:32:20|2031.61|2021.61|2032.75|2022.75|2032.85|2022.85|2031.61|2021.61|29
1624865550000|2021-06-28 07:32:30|2032.73|2022.73|2033.23|2023.23|2034.43|2024.43|2032.6|2022.6|40
1624865560000|2021-06-28 07:32:40|2033.34|2023.34|2032.95|2022.95|2033.83|2023.83|2032.95|2022.95|37
1624865570000|2021-06-28 07:32:50|2033.03|2023.03|2033.71|2023.71|2034|2024|2033.03|2023.03|32
1624865580000|2021-06-28 07:33:00|2033.78|2023.78|2033.16|2023.16|2034.33|2024.33|2033.16|2023.16|37
1624865590000|2021-06-28 07:33:10|2033.15|2023.15|2032.79|2022.79|2033.18|2023.18|2032.21|2022.21|35
1624865600000|2021-06-28 07:33:20|2032.93|2022.93|2033.86|2023.86|2033.86|2023.86|2032.93|2022.93|29
1624865610000|2021-06-28 07:33:30|2033.85|2023.85|2034.39|2024.39|2034.64|2024.64|2033.61|2023.61|32
1624865620000|2021-06-28 07:33:40|2034.36|2024.36|2034.21|2024.21|2035.03|2025.03|2034.16|2024.16|32
1624865630000|2021-06-28 07:33:50|2034.27|2024.27|2034.08|2024.08|2034.54|2024.54|2034|2024|32
1624865640000|2021-06-28 07:34:00|2033.96|2023.96|2034.59|2024.59|2034.66|2024.66|2033.93|2023.93|37
1624865650000|2021-06-28 07:34:10|2034.79|2024.79|2033.98|2023.98|2034.84|2024.84|2033.98|2023.98|24
1624865660000|2021-06-28 07:34:20|2034.03|2024.03|2033.15|2023.15|2034.12|2024.12|2032.92|2022.92|28
1624865670000|2021-06-28 07:34:30|2033.06|2023.06|2032.87|2022.87|2033.36|2023.36|2032.76|2022.76|35
1624865680000|2021-06-28 07:34:40|2032.86|2022.86|2033.11|2023.11|2033.59|2023.59|2032.78|2022.78|37
1624865690000|2021-06-28 07:34:50|2033.32|2023.32|2033.79|2023.79|2033.85|2023.85|2033.15|2023.15|29
1624865700000|2021-06-28 07:35:00|2033.78|2023.78|2033.15|2023.15|2033.79|2023.79|2032.67|2022.67|30
1624865710000|2021-06-28 07:35:10|2033.08|2023.08|2032.79|2022.79|2033.49|2023.49|2032.42|2022.42|37
1624865720000|2021-06-28 07:35:20|2032.67|2022.67|2032.39|2022.39|2032.81|2022.81|2032.29|2022.29|29
1624865730000|2021-06-28 07:35:30|2032.35|2022.35|2031.77|2021.77|2032.42|2022.42|2031.5|2021.5|29
1624865740000|2021-06-28 07:35:40|2031.71|2021.71|2031.78|2021.78|2031.78|2021.78|2031.59|2021.59|17
1624865750000|2021-06-28 07:35:50|2031.76|2021.76|2031.96|2021.96|2031.98|2021.98|2031.59|2021.59|12
1624865760000|2021-06-28 07:36:00|2031.84|2021.84|2031.71|2021.71|2031.84|2021.84|2031.71|2021.71|17
1624865770000|2021-06-28 07:36:10|2031.65|2021.65|2031.14|2021.14|2031.65|2021.65|2031.01|2021.01|18
1624865780000|2021-06-28 07:36:20|2031.59|2021.59|2032.09|2022.09|2032.29|2022.29|2031.59|2021.59|36
1624865790000|2021-06-28 07:36:30|2031.76|2021.76|2031.65|2021.65|2032.56|2022.56|2031.55|2021.55|31
1624865800000|2021-06-28 07:36:40|2031.68|2021.68|2031.43|2021.43|2031.79|2021.79|2031.28|2021.28|22
1624865810000|2021-06-28 07:36:50|2031.47|2021.47|2031.01|2021.01|2031.73|2021.73|2031.01|2021.01|19
1624865820000|2021-06-28 07:37:00|2031.07|2021.07|2031.82|2021.82|2032.18|2022.18|2031.07|2021.07|27
1624865830000|2021-06-28 07:37:10|2031.87|2021.87|2032.19|2022.19|2032.25|2022.25|2031.84|2021.84|25
1624865840000|2021-06-28 07:37:20|2032.28|2022.28|2032.86|2022.86|2033.02|2023.02|2032.26|2022.26|26
1624865850000|2021-06-28 07:37:30|2033.16|2023.16|2034.66|2024.66|2034.85|2024.85|2033.16|2023.16|24
1624865860000|2021-06-28 07:37:40|2034.67|2024.67|2036.05|2026.05|2036.25|2026.25|2034.54|2024.54|33
1624865870000|2021-06-28 07:37:50|2036.23|2026.23|2037.66|2027.66|2037.66|2027.66|2035.98|2025.98|33
1624865880000|2021-06-28 07:38:00|2037.49|2027.49|2036.24|2026.24|2037.67|2027.67|2035.79|2025.79|34
1624865890000|2021-06-28 07:38:10|2036.36|2026.36|2036.92|2026.92|2037.25|2027.25|2036.36|2026.36|35
1624865900000|2021-06-28 07:38:20|2037|2027|2035.67|2025.67|2037|2027|2035.67|2025.67|35
1624865910000|2021-06-28 07:38:30|2035.71|2025.71|2036.54|2026.54|2036.63|2026.63|2035.64|2025.64|33
1624865920000|2021-06-28 07:38:40|2036.55|2026.55|2036.85|2026.85|2037.35|2027.35|2036.49|2026.49|25
1624865930000|2021-06-28 07:38:50|2036.86|2026.86|2036.84|2026.84|2037.19|2027.19|2036.69|2026.69|29
1624865940000|2021-06-28 07:39:00|2036.82|2026.82|2036.61|2026.61|2036.94|2026.94|2036.24|2026.24|33
1624865950000|2021-06-28 07:39:10|2036.62|2026.62|2036.81|2026.81|2037.23|2027.23|2036.54|2026.54|20
1624865960000|2021-06-28 07:39:20|2036.79|2026.79|2035.68|2025.68|2037.71|2027.71|2035.61|2025.61|34
1624865970000|2021-06-28 07:39:30|2035.71|2025.71|2034.06|2024.06|2035.71|2025.71|2034.06|2024.06|26
1624865980000|2021-06-28 07:39:40|2034.04|2024.04|2032.46|2022.46|2034.04|2024.04|2032.2|2022.2|36
1624865990000|2021-06-28 07:39:50|2032.32|2022.32|2032.55|2022.55|2032.58|2022.58|2032.14|2022.14|26
1624866000000|2021-06-28 07:40:00|2032.24|2022.24|2032.08|2022.08|2034.11|2024.11|2032.08|2022.08|34
1624866010000|2021-06-28 07:40:10|2032.05|2022.05|2030.3|2020.3|2032.11|2022.11|2030.3|2020.3|30
1624866020000|2021-06-28 07:40:20|2030.2|2020.2|2030.12|2020.12|2030.2|2020.2|2029.62|2019.62|26
1624866030000|2021-06-28 07:40:30|2030.14|2020.14|2031.57|2021.57|2031.72|2021.72|2030.14|2020.14|31
1624866040000|2021-06-28 07:40:40|2031.59|2021.59|2031.95|2021.95|2032.66|2022.66|2031.49|2021.49|28
1624866050000|2021-06-28 07:40:50|2032.01|2022.01|2032.45|2022.45|2032.82|2022.82|2031.9|2021.9|19
1624866060000|2021-06-28 07:41:00|2032.41|2022.41|2034.72|2024.72|2034.72|2024.72|2032.29|2022.29|20
1624866070000|2021-06-28 07:41:10|2034.47|2024.47|2035.23|2025.23|2035.26|2025.26|2034.12|2024.12|23
1624866080000|2021-06-28 07:41:20|2035.2|2025.2|2035.27|2025.27|2035.28|2025.28|2034.88|2024.88|25
1624866090000|2021-06-28 07:41:30|2035.01|2025.01|2035.47|2025.47|2035.67|2025.67|2034.85|2024.85|35
1624866100000|2021-06-28 07:41:40|2035.48|2025.48|2036.06|2026.06|2036.18|2026.18|2035.33|2025.33|25
1624866110000|2021-06-28 07:41:50|2036.12|2026.12|2035.27|2025.27|2036.18|2026.18|2035.27|2025.27|23
1624866120000|2021-06-28 07:42:00|2035.28|2025.28|2035.42|2025.42|2035.54|2025.54|2035.24|2025.24|29
1624866130000|2021-06-28 07:42:10|2035.48|2025.48|2036.13|2026.13|2036.37|2026.37|2035.48|2025.48|33
1624866140000|2021-06-28 07:42:20|2036.08|2026.08|2036.35|2026.35|2036.35|2026.35|2036.04|2026.04|14
1624866150000|2021-06-28 07:42:30|2036.4|2026.4|2036.39|2026.39|2036.53|2026.53|2036.31|2026.31|18
1624866160000|2021-06-28 07:42:40|2036.51|2026.51|2036.21|2026.21|2036.9|2026.9|2036.09|2026.09|26
1624866170000|2021-06-28 07:42:50|2036.19|2026.19|2036.56|2026.56|2036.58|2026.58|2035.95|2025.95|14
1624866180000|2021-06-28 07:43:00|2036.57|2026.57|2036.53|2026.53|2036.66|2026.66|2036.03|2026.03|8
1624866190000|2021-06-28 07:43:10|2036.49|2026.49|2036.5|2026.5|2036.77|2026.77|2036.03|2026.03|32
1624866200000|2021-06-28 07:43:20|2036.53|2026.53|2042.1|2032.1|2042.65|2032.65|2036.29|2026.29|38
1624866210000|2021-06-28 07:43:30|2042.04|2032.04|2039.78|2029.78|2043|2033|2039.35|2029.35|38
1624866220000|2021-06-28 07:43:40|2039.96|2029.96|2041.25|2031.25|2041.25|2031.25|2039.24|2029.24|36
1624866230000|2021-06-28 07:43:50|2041.21|2031.21|2041.18|2031.18|2042.13|2032.13|2040.63|2030.63|39
1624866240000|2021-06-28 07:44:00|2041.14|2031.14|2040.28|2030.28|2041.21|2031.21|2040.28|2030.28|32
1624866250000|2021-06-28 07:44:10|2040.44|2030.44|2039.63|2029.63|2040.75|2030.75|2039.63|2029.63|32
1624866260000|2021-06-28 07:44:20|2039.64|2029.64|2038.86|2028.86|2039.66|2029.66|2038.5|2028.5|30
1624866270000|2021-06-28 07:44:30|2038.96|2028.96|2039.5|2029.5|2040.53|2030.53|2038.84|2028.84|33
1624866280000|2021-06-28 07:44:40|2039.39|2029.39|2040.84|2030.84|2041|2031|2039.01|2029.01|36
1624866290000|2021-06-28 07:44:50|2040.7|2030.7|2040.66|2030.66|2042.02|2032.02|2040.66|2030.66|35
1624866300000|2021-06-28 07:45:00|2040.78|2030.78|2042.47|2032.47|2042.63|2032.63|2040.78|2030.78|34
1624866310000|2021-06-28 07:45:10|2042.33|2032.33|2042.34|2032.34|2042.55|2032.55|2042.02|2032.02|38
1624866320000|2021-06-28 07:45:20|2042.39|2032.39|2042.76|2032.76|2042.99|2032.99|2042.17|2032.17|38
1624866330000|2021-06-28 07:45:30|2042.87|2032.87|2047.41|2037.41|2048.55|2038.55|2042.61|2032.61|37
1624866340000|2021-06-28 07:45:40|2046.24|2036.24|2043.79|2033.79|2046.43|2036.43|2043.79|2033.79|37
1624866350000|2021-06-28 07:45:50|2043.73|2033.73|2044.38|2034.38|2044.38|2034.38|2042.67|2032.67|36
1624866360000|2021-06-28 07:46:00|2044.34|2034.34|2046.35|2036.35|2046.35|2036.35|2044|2034|34
1624866370000|2021-06-28 07:46:10|2046.1|2036.1|2046.33|2036.33|2046.36|2036.36|2044.72|2034.72|40
1624866380000|2021-06-28 07:46:20|2046.43|2036.43|2045.68|2035.68|2046.57|2036.57|2044.69|2034.69|37
1624866390000|2021-06-28 07:46:30|2045.69|2035.69|2044.66|2034.66|2045.69|2035.69|2044.65|2034.65|32
1624866400000|2021-06-28 07:46:40|2044.6|2034.6|2044.51|2034.51|2044.97|2034.97|2044.51|2034.51|27
1624866410000|2021-06-28 07:46:50|2044.54|2034.54|2043.46|2033.46|2044.99|2034.99|2043.43|2033.43|28
1624866420000|2021-06-28 07:47:00|2043.45|2033.45|2044.63|2034.63|2044.67|2034.67|2043.23|2033.23|34
1624866430000|2021-06-28 07:47:10|2044.09|2034.09|2043.47|2033.47|2044.27|2034.27|2043.36|2033.36|34
1624866440000|2021-06-28 07:47:20|2043.89|2033.89|2041.97|2031.97|2043.89|2033.89|2041.6|2031.6|35
1624866450000|2021-06-28 07:47:30|2041.98|2031.98|2042.87|2032.87|2042.87|2032.87|2041.45|2031.45|39
1624866460000|2021-06-28 07:47:40|2043.26|2033.26|2049.6|2039.6|2049.76|2039.76|2043.04|2033.04|38
1624866470000|2021-06-28 07:47:50|2049.83|2039.83|2052.65|2042.65|2054.82|2044.82|2048.91|2038.91|40
1624866480000|2021-06-28 07:48:00|2052.19|2042.19|2053.28|2043.28|2053.69|2043.69|2051.85|2041.85|36
1624866490000|2021-06-28 07:48:10|2053.03|2043.03|2051.83|2041.83|2053.03|2043.03|2049.62|2039.62|38
1624866500000|2021-06-28 07:48:20|2051.58|2041.58|2051.23|2041.23|2053.19|2043.19|2050.98|2040.98|28
1624866510000|2021-06-28 07:48:30|2053.65|2043.65|2055.15|2045.15|2055.3|2045.3|2053.55|2043.55|36
1624866520000|2021-06-28 07:48:40|2055.35|2045.35|2055.51|2045.51|2056.19|2046.19|2055.11|2045.11|36
1624866530000|2021-06-28 07:48:50|2055.33|2045.33|2054.25|2044.25|2055.33|2045.33|2053.76|2043.76|31
1624866540000|2021-06-28 07:49:00|2054.09|2044.09|2057.36|2047.36|2057.36|2047.36|2054.02|2044.02|38
1624866550000|2021-06-28 07:49:10|2057.34|2047.34|2056.93|2046.93|2057.34|2047.34|2055.71|2045.71|33
1624866560000|2021-06-28 07:49:20|2056.66|2046.66|2057.15|2047.15|2057.16|2047.16|2055.47|2045.47|39
1624866570000|2021-06-28 07:49:30|2057.09|2047.09|2059.52|2049.52|2060.42|2050.42|2056.91|2046.91|38
1624866580000|2021-06-28 07:49:40|2059.38|2049.38|2059.08|2049.08|2059.92|2049.92|2057.29|2047.29|36
1624866590000|2021-06-28 07:49:50|2059.13|2049.13|2058.9|2048.9|2059.22|2049.22|2057.42|2047.42|37
1624866600000|2021-06-28 07:50:00|2058.84|2048.84|2057.29|2047.29|2058.88|2048.88|2057.29|2047.29|35
1624866610000|2021-06-28 07:50:10|2057.34|2047.34|2055.29|2045.29|2057.38|2047.38|2053.4|2043.4|36
1624866620000|2021-06-28 07:50:20|2055.01|2045.01|2056.21|2046.21|2057.43|2047.43|2054.79|2044.79|35
1624866630000|2021-06-28 07:50:30|2056.4|2046.4|2056.57|2046.57|2056.99|2046.99|2055.85|2045.85|31
1624866640000|2021-06-28 07:50:40|2056.64|2046.64|2056.15|2046.15|2056.64|2046.64|2055.49|2045.49|36
1624866650000|2021-06-28 07:50:50|2056.16|2046.16|2056.04|2046.04|2056.16|2046.16|2055.52|2045.52|30
1624866660000|2021-06-28 07:51:00|2055.91|2045.91|2056.19|2046.19|2056.75|2046.75|2055.74|2045.74|38
1624866670000|2021-06-28 07:51:10|2056.74|2046.74|2054.92|2044.92|2056.99|2046.99|2054.92|2044.92|34
1624866680000|2021-06-28 07:51:20|2054.7|2044.7|2052.69|2042.69|2055.22|2045.22|2052.32|2042.32|31
1624866690000|2021-06-28 07:51:30|2053.77|2043.77|2054.39|2044.39|2055.25|2045.25|2052.75|2042.75|29
1624866700000|2021-06-28 07:51:40|2055.24|2045.24|2055.14|2045.14|2055.26|2045.26|2054.35|2044.35|30
1624866710000|2021-06-28 07:51:50|2055.17|2045.17|2054.93|2044.93|2055.57|2045.57|2054.48|2044.48|29
1624866720000|2021-06-28 07:52:00|2054.98|2044.98|2053.93|2043.93|2055.07|2045.07|2053.74|2043.74|28
1624866730000|2021-06-28 07:52:10|2053.71|2043.71|2053.18|2043.18|2054.47|2044.47|2053.18|2043.18|26
1624866740000|2021-06-28 07:52:20|2053.12|2043.12|2049.02|2039.02|2053.17|2043.17|2049.02|2039.02|37
1624866750000|2021-06-28 07:52:30|2048.93|2038.93|2050.04|2040.04|2050.61|2040.61|2048.93|2038.93|35
1624866760000|2021-06-28 07:52:40|2050.03|2040.03|2050.65|2040.65|2050.77|2040.77|2050|2040|30
1624866770000|2021-06-28 07:52:50|2050.81|2040.81|2051.07|2041.07|2051.2|2041.2|2050.21|2040.21|31
1624866780000|2021-06-28 07:53:00|2050.89|2040.89|2050.94|2040.94|2051.06|2041.06|2050.26|2040.26|25
1624866790000|2021-06-28 07:53:10|2051.11|2041.11|2051.09|2041.09|2051.39|2041.39|2050.12|2040.12|25
1624866800000|2021-06-28 07:53:20|2051.21|2041.21|2050.78|2040.78|2051.21|2041.21|2050.58|2040.58|23
1624866810000|2021-06-28 07:53:30|2050.77|2040.77|2049.69|2039.69|2050.77|2040.77|2049.69|2039.69|14
1624866820000|2021-06-28 07:53:40|2049.36|2039.36|2048.91|2038.91|2049.36|2039.36|2048.46|2038.46|30
1624866830000|2021-06-28 07:53:50|2048.55|2038.55|2049.77|2039.77|2049.77|2039.77|2047.32|2037.32|39
1624866840000|2021-06-28 07:54:00|2049.44|2039.44|2050.2|2040.2|2051.23|2041.23|2049.06|2039.06|34
1624866850000|2021-06-28 07:54:10|2050.09|2040.09|2047.35|2037.35|2050.19|2040.19|2047.28|2037.28|32
1624866860000|2021-06-28 07:54:20|2047.37|2037.37|2046.61|2036.61|2047.37|2037.37|2046.61|2036.61|21
1624866870000|2021-06-28 07:54:30|2046.71|2036.71|2047.07|2037.07|2047.64|2037.64|2046.71|2036.71|33
1624866880000|2021-06-28 07:54:40|2047.08|2037.08|2047.29|2037.29|2047.48|2037.48|2047|2037|19
1624866890000|2021-06-28 07:54:50|2047.78|2037.78|2048.67|2038.67|2048.86|2038.86|2047.78|2037.78|33
1624866900000|2021-06-28 07:55:00|2048.44|2038.44|2050.25|2040.25|2050.28|2040.28|2048.44|2038.44|36
1624866910000|2021-06-28 07:55:10|2050.22|2040.22|2049.55|2039.55|2050.22|2040.22|2048.77|2038.77|31
1624866920000|2021-06-28 07:55:20|2049.56|2039.56|2050.07|2040.07|2050.15|2040.15|2049.56|2039.56|24
1624866930000|2021-06-28 07:55:30|2050.1|2040.1|2051.34|2041.34|2051.34|2041.34|2050.01|2040.01|20
1624866940000|2021-06-28 07:55:40|2051.25|2041.25|2051.46|2041.46|2052.27|2042.27|2051.19|2041.19|23
1624866950000|2021-06-28 07:55:50|2051.34|2041.34|2051.82|2041.82|2052.15|2042.15|2051.1|2041.1|27
1624866960000|2021-06-28 07:56:00|2052.1|2042.1|2052.11|2042.11|2052.35|2042.35|2052.1|2042.1|11
1624866970000|2021-06-28 07:56:10|2052.14|2042.14|2051.13|2041.13|2052.23|2042.23|2051.13|2041.13|22
1624866980000|2021-06-28 07:56:20|2051.11|2041.11|2052.3|2042.3|2053.49|2043.49|2051.04|2041.04|30
1624866990000|2021-06-28 07:56:30|2052.32|2042.32|2053.25|2043.25|2053.88|2043.88|2052.32|2042.32|36
1624867000000|2021-06-28 07:56:40|2053.26|2043.26|2053.36|2043.36|2053.51|2043.51|2052.39|2042.39|29
1624867010000|2021-06-28 07:56:50|2053.21|2043.21|2054.2|2044.2|2054.34|2044.34|2053.21|2043.21|22
1624867020000|2021-06-28 07:57:00|2054.1|2044.1|2052.99|2042.99|2054.6|2044.6|2052.25|2042.25|29
1624867030000|2021-06-28 07:57:10|2052.89|2042.89|2052.76|2042.76|2053.72|2043.72|2052.26|2042.26|32
1624867040000|2021-06-28 07:57:20|2053.09|2043.09|2051.69|2041.69|2053.09|2043.09|2051.33|2041.33|36
1624867050000|2021-06-28 07:57:30|2051.79|2041.79|2050.51|2040.51|2051.79|2041.79|2050.32|2040.32|31
1624867060000|2021-06-28 07:57:40|2050.53|2040.53|2049|2039|2051.23|2041.23|2049|2039|23
1624867070000|2021-06-28 07:57:50|2049.75|2039.75|2049.95|2039.95|2049.95|2039.95|2048.38|2038.38|32
1624867080000|2021-06-28 07:58:00|2049.91|2039.91|2050.08|2040.08|2050.99|2040.99|2049.87|2039.87|33
1624867090000|2021-06-28 07:58:10|2050.17|2040.17|2050.56|2040.56|2050.65|2040.65|2050.04|2040.04|25
1624867100000|2021-06-28 07:58:20|2050.55|2040.55|2051.23|2041.23|2051.23|2041.23|2050.42|2040.42|27
1624867110000|2021-06-28 07:58:30|2051.43|2041.43|2051.89|2041.89|2052.32|2042.32|2051.43|2041.43|25
1624867120000|2021-06-28 07:58:40|2051.93|2041.93|2051.24|2041.24|2051.93|2041.93|2051.18|2041.18|23
1624867130000|2021-06-28 07:58:50|2051.39|2041.39|2052.87|2042.87|2053.12|2043.12|2050.98|2040.98|28
1624867140000|2021-06-28 07:59:00|2053.01|2043.01|2052.83|2042.83|2053.12|2043.12|2052.4|2042.4|20
1624867150000|2021-06-28 07:59:10|2052.79|2042.79|2053.81|2043.81|2054.35|2044.35|2052.78|2042.78|23
1624867160000|2021-06-28 07:59:20|2053.82|2043.82|2053.73|2043.73|2054.66|2044.66|2053.03|2043.03|34
1624867170000|2021-06-28 07:59:30|2053.72|2043.72|2055.44|2045.44|2056.44|2046.44|2053.69|2043.69|33
1624867180000|2021-06-28 07:59:40|2055.33|2045.33|2055.18|2045.18|2055.88|2045.88|2054.6|2044.6|34
1624867190000|2021-06-28 07:59:50|2055.21|2045.21|2055.38|2045.38|2056.05|2046.05|2055.15|2045.15|30
1624867200000|2021-06-28 08:00:00|2055.43|2045.43|2055.21|2045.21|2056.25|2046.25|2055.21|2045.21|30
1624867210000|2021-06-28 08:00:10|2055.12|2045.12|2055.8|2045.8|2056.31|2046.31|2054.51|2044.51|26
1624867220000|2021-06-28 08:00:20|2055.78|2045.78|2055.59|2045.59|2055.86|2045.86|2055.46|2045.46|28
1624867230000|2021-06-28 08:00:30|2055.56|2045.56|2054.08|2044.08|2055.56|2045.56|2054.08|2044.08|31
1624867240000|2021-06-28 08:00:40|2054.03|2044.03|2053.18|2043.18|2054.31|2044.31|2053.18|2043.18|31
1624867250000|2021-06-28 08:00:50|2053.17|2043.17|2052.15|2042.15|2053.21|2043.21|2052.15|2042.15|30
1624867260000|2021-06-28 08:01:00|2052.14|2042.14|2052.42|2042.42|2052.8|2042.8|2051.9|2041.9|30
1624867270000|2021-06-28 08:01:10|2052.44|2042.44|2051.57|2041.57|2052.9|2042.9|2051.57|2041.57|31
1624867280000|2021-06-28 08:01:20|2051.39|2041.39|2048.84|2038.84|2051.54|2041.54|2048.84|2038.84|31
1624867290000|2021-06-28 08:01:30|2048.59|2038.59|2047.12|2037.12|2049.13|2039.13|2046.94|2036.94|29
1624867300000|2021-06-28 08:01:40|2047.02|2037.02|2045.74|2035.74|2049.26|2039.26|2045.74|2035.74|38
1624867310000|2021-06-28 08:01:50|2045.72|2035.72|2046.62|2036.62|2047.37|2037.37|2045.12|2035.12|39
1624867320000|2021-06-28 08:02:00|2046.78|2036.78|2048.01|2038.01|2050.2|2040.2|2046.78|2036.78|38
1624867330000|2021-06-28 08:02:10|2047.65|2037.65|2044.43|2034.43|2048.39|2038.39|2044.43|2034.43|40
1624867340000|2021-06-28 08:02:20|2044.4|2034.4|2044.4|2034.4|2045.23|2035.23|2042.64|2032.64|39
1624867350000|2021-06-28 08:02:30|2044.34|2034.34|2046.05|2036.05|2046.31|2036.31|2044.24|2034.24|38
1624867360000|2021-06-28 08:02:40|2046.04|2036.04|2046.39|2036.39|2047.01|2037.01|2045.92|2035.92|36
1624867370000|2021-06-28 08:02:50|2046.47|2036.47|2045.84|2035.84|2046.49|2036.49|2045.36|2035.36|30
1624867380000|2021-06-28 08:03:00|2045.74|2035.74|2045.99|2035.99|2046.92|2036.92|2045.52|2035.52|38
1624867390000|2021-06-28 08:03:10|2046.01|2036.01|2045.97|2035.97|2046.69|2036.69|2044.67|2034.67|35
1624867400000|2021-06-28 08:03:20|2046.02|2036.02|2048.27|2038.27|2048.27|2038.27|2046.02|2036.02|31
1624867410000|2021-06-28 08:03:30|2047.93|2037.93|2049.98|2039.98|2050.59|2040.59|2047.93|2037.93|28
1624867420000|2021-06-28 08:03:40|2050.16|2040.16|2050.21|2040.21|2050.42|2040.42|2049.84|2039.84|29
1624867430000|2021-06-28 08:03:50|2050.3|2040.3|2050.58|2040.58|2050.61|2040.61|2050.29|2040.29|26
1624867440000|2021-06-28 08:04:00|2050.71|2040.71|2050.79|2040.79|2051.19|2041.19|2050.41|2040.41|27
1624867450000|2021-06-28 08:04:10|2050.74|2040.74|2050.49|2040.49|2050.74|2040.74|2050.14|2040.14|12
1624867460000|2021-06-28 08:04:20|2050.46|2040.46|2050.74|2040.74|2051.03|2041.03|2050.19|2040.19|27
1624867470000|2021-06-28 08:04:30|2050.75|2040.75|2050.69|2040.69|2051.24|2041.24|2050.69|2040.69|21
1624867480000|2021-06-28 08:04:40|2050.71|2040.71|2050.95|2040.95|2050.95|2040.95|2050.38|2040.38|20
1624867490000|2021-06-28 08:04:50|2050.97|2040.97|2050.87|2040.87|2050.97|2040.97|2050.73|2040.73|17
1624867500000|2021-06-28 08:05:00|2050.81|2040.81|2049.56|2039.56|2051.02|2041.02|2049.56|2039.56|18
1624867510000|2021-06-28 08:05:10|2049.55|2039.55|2050.12|2040.12|2050.47|2040.47|2048.31|2038.31|38
1624867520000|2021-06-28 08:05:20|2050.3|2040.3|2050.51|2040.51|2051.45|2041.45|2050.3|2040.3|40
1624867530000|2021-06-28 08:05:30|2050.53|2040.53|2050.01|2040.01|2050.81|2040.81|2050.01|2040.01|34
1624867540000|2021-06-28 08:05:40|2049.95|2039.95|2050.07|2040.07|2050.23|2040.23|2049.95|2039.95|37
1624867550000|2021-06-28 08:05:50|2050.05|2040.05|2050.12|2040.12|2050.4|2040.4|2049.98|2039.98|31
1624867560000|2021-06-28 08:06:00|2050.11|2040.11|2049.38|2039.38|2050.18|2040.18|2049.12|2039.12|29
1624867570000|2021-06-28 08:06:10|2049.4|2039.4|2050.43|2040.43|2050.47|2040.47|2049.09|2039.09|34
1624867580000|2021-06-28 08:06:20|2050.34|2040.34|2051.29|2041.29|2051.76|2041.76|2050.34|2040.34|30
1624867590000|2021-06-28 08:06:30|2051.73|2041.73|2051.36|2041.36|2051.73|2041.73|2051.18|2041.18|30
1624867600000|2021-06-28 08:06:40|2051.35|2041.35|2050.57|2040.57|2051.55|2041.55|2050.57|2040.57|25
1624867610000|2021-06-28 08:06:50|2050.54|2040.54|2050.02|2040.02|2050.88|2040.88|2050.02|2040.02|20
1624867620000|2021-06-28 08:07:00|2050.12|2040.12|2051.34|2041.34|2051.34|2041.34|2050.1|2040.1|34
1624867630000|2021-06-28 08:07:10|2051.53|2041.53|2051.54|2041.54|2051.9|2041.9|2051.48|2041.48|29
1624867640000|2021-06-28 08:07:20|2051.55|2041.55|2051.86|2041.86|2052.1|2042.1|2051.55|2041.55|15
1624867650000|2021-06-28 08:07:30|2052.04|2042.04|2052.68|2042.68|2053.45|2043.45|2051.89|2041.89|28
1624867660000|2021-06-28 08:07:40|2053.17|2043.17|2053.32|2043.32|2054.28|2044.28|2052.38|2042.38|40
1624867670000|2021-06-28 08:07:50|2053.26|2043.26|2052.2|2042.2|2053.26|2043.26|2052.16|2042.16|28
1624867680000|2021-06-28 08:08:00|2052.22|2042.22|2051.61|2041.61|2052.22|2042.22|2051.25|2041.25|18
1624867690000|2021-06-28 08:08:10|2051.63|2041.63|2051.65|2041.65|2051.75|2041.75|2051.4|2041.4|21
1624867700000|2021-06-28 08:08:20|2051.75|2041.75|2051.76|2041.76|2051.76|2041.76|2051.75|2041.75|4
1624867710000|2021-06-28 08:08:30|2051.75|2041.75|2052.36|2042.36|2052.49|2042.49|2051.74|2041.74|21
1624867720000|2021-06-28 08:08:40|2052.55|2042.55|2053.38|2043.38|2053.45|2043.45|2052.49|2042.49|21
1624867730000|2021-06-28 08:08:50|2053.27|2043.27|2053.35|2043.35|2053.54|2043.54|2052.8|2042.8|29
1624867740000|2021-06-28 08:09:00|2053.15|2043.15|2053.13|2043.13|2053.24|2043.24|2052.5|2042.5|25
1624867750000|2021-06-28 08:09:10|2052.99|2042.99|2052.98|2042.98|2053.17|2043.17|2052.9|2042.9|19
1624867760000|2021-06-28 08:09:20|2052.97|2042.97|2052.64|2042.64|2052.97|2042.97|2052.64|2042.64|12
1624867770000|2021-06-28 08:09:30|2052.63|2042.63|2053.24|2043.24|2053.37|2043.37|2052.1|2042.1|8
1624867780000|2021-06-28 08:09:40|2053.37|2043.37|2052.97|2042.97|2053.37|2043.37|2052.96|2042.96|7
1624867790000|2021-06-28 08:09:50|2052.96|2042.96|2052.02|2042.02|2052.96|2042.96|2052.02|2042.02|10
1624867800000|2021-06-28 08:10:00|2052|2042|2051.98|2041.98|2052.01|2042.01|2051.96|2041.96|10
1624867810000|2021-06-28 08:10:10|2051.96|2041.96|2051.03|2041.03|2051.96|2041.96|2050.97|2040.97|28
1624867820000|2021-06-28 08:10:20|2051.06|2041.06|2051.34|2041.34|2051.64|2041.64|2050.98|2040.98|25
1624867830000|2021-06-28 08:10:30|2051.33|2041.33|2051.39|2041.39|2051.52|2041.52|2051.16|2041.16|13
1624867840000|2021-06-28 08:10:40|2051.4|2041.4|2051.18|2041.18|2051.5|2041.5|2050.92|2040.92|15
1624867850000|2021-06-28 08:10:50|2051.27|2041.27|2051.37|2041.37|2051.5|2041.5|2051.27|2041.27|15
1624867860000|2021-06-28 08:11:00|2051.41|2041.41|2051.19|2041.19|2051.41|2041.41|2051.19|2041.19|16
1624867870000|2021-06-28 08:11:10|2051.2|2041.2|2051.16|2041.16|2051.39|2041.39|2051.16|2041.16|11
1624867880000|2021-06-28 08:11:20|2051.32|2041.32|2051.51|2041.51|2051.51|2041.51|2051.3|2041.3|11
1624867890000|2021-06-28 08:11:30|2051.54|2041.54|2051.16|2041.16|2051.59|2041.59|2051.06|2041.06|30
1624867900000|2021-06-28 08:11:40|2051.35|2041.35|2051.29|2041.29|2051.35|2041.35|2051.1|2041.1|17
1624867910000|2021-06-28 08:11:50|2051.31|2041.31|2050.85|2040.85|2051.35|2041.35|2050.85|2040.85|27
1624867920000|2021-06-28 08:12:00|2050.87|2040.87|2051.33|2041.33|2051.77|2041.77|2050.55|2040.55|36
1624867930000|2021-06-28 08:12:10|2051.39|2041.39|2051.12|2041.12|2051.4|2041.4|2051.03|2041.03|17
1624867940000|2021-06-28 08:12:20|2051.05|2041.05|2050.88|2040.88|2051.12|2041.12|2050.88|2040.88|21
1624867950000|2021-06-28 08:12:30|2050.87|2040.87|2051.01|2041.01|2051.06|2041.06|2050.66|2040.66|21
1624867960000|2021-06-28 08:12:40|2051|2041|2050.89|2040.89|2051.02|2041.02|2050.89|2040.89|18
1624867970000|2021-06-28 08:12:50|2050.92|2040.92|2050.9|2040.9|2051.03|2041.03|2050.73|2040.73|19
1624867980000|2021-06-28 08:13:00|2050.97|2040.97|2050.94|2040.94|2051.35|2041.35|2050.82|2040.82|30
1624867990000|2021-06-28 08:13:10|2051.01|2041.01|2051.38|2041.38|2051.55|2041.55|2050.97|2040.97|32
1624868000000|2021-06-28 08:13:20|2051.4|2041.4|2051|2041|2051.63|2041.63|2050.85|2040.85|33
1624868010000|2021-06-28 08:13:30|2050.94|2040.94|2051.36|2041.36|2051.56|2041.56|2050.94|2040.94|34
1624868020000|2021-06-28 08:13:40|2051.29|2041.29|2051.49|2041.49|2051.54|2041.54|2050.9|2040.9|27
1624868030000|2021-06-28 08:13:50|2051.56|2041.56|2051.35|2041.35|2051.56|2041.56|2051.27|2041.27|26
1624868040000|2021-06-28 08:14:00|2051.4|2041.4|2052.41|2042.41|2052.41|2042.41|2051.25|2041.25|23
1624868050000|2021-06-28 08:14:10|2052.29|2042.29|2056|2046|2056|2046|2051.92|2041.92|33
1624868060000|2021-06-28 08:14:20|2056.03|2046.03|2058.08|2048.08|2058.08|2048.08|2056.03|2046.03|29
1624868070000|2021-06-28 08:14:30|2058.09|2048.09|2059.22|2049.22|2059.56|2049.56|2057.85|2047.85|37
1624868080000|2021-06-28 08:14:40|2059.52|2049.52|2058.86|2048.86|2059.95|2049.95|2058.2|2048.2|34
1624868090000|2021-06-28 08:14:50|2058.77|2048.77|2059.03|2049.03|2059.25|2049.25|2058.28|2048.28|24
1624868100000|2021-06-28 08:15:00|2058.92|2048.92|2064.51|2054.51|2064.51|2054.51|2058.92|2048.92|36
1624868110000|2021-06-28 08:15:10|2064.71|2054.71|2067.18|2057.18|2069.42|2059.42|2064.1|2054.1|37
1624868120000|2021-06-28 08:15:20|2067.27|2057.27|2068.5|2058.5|2069.63|2059.63|2066.8|2056.8|34
1624868130000|2021-06-28 08:15:30|2068.55|2058.55|2069.01|2059.01|2069.01|2059.01|2066.47|2056.47|39
1624868140000|2021-06-28 08:15:40|2068.71|2058.71|2069.38|2059.38|2069.55|2059.55|2067.89|2057.89|30
1624868150000|2021-06-28 08:15:50|2068.92|2058.92|2072.3|2062.3|2072.41|2062.41|2068.78|2058.78|32
1624868160000|2021-06-28 08:16:00|2072.19|2062.19|2074.33|2064.33|2074.38|2064.38|2072.16|2062.16|36
1624868170000|2021-06-28 08:16:10|2074.42|2064.42|2081.27|2071.27|2081.27|2071.27|2074.29|2064.29|35
1624868180000|2021-06-28 08:16:20|2081.26|2071.26|2087.1|2077.1|2087.85|2077.85|2080.15|2070.15|33
1624868190000|2021-06-28 08:16:30|2087.37|2077.37|2087.16|2077.16|2088.1|2078.1|2086.89|2076.89|37
1624868200000|2021-06-28 08:16:40|2087.21|2077.21|2084.61|2074.61|2087.21|2077.21|2084.3|2074.3|39
1624868210000|2021-06-28 08:16:50|2084.82|2074.82|2083.36|2073.36|2084.99|2074.99|2082.15|2072.15|38
1624868220000|2021-06-28 08:17:00|2083.3|2073.3|2084.4|2074.4|2084.51|2074.51|2082.35|2072.35|39
1624868230000|2021-06-28 08:17:10|2084.7|2074.7|2084.08|2074.08|2085.33|2075.33|2084.08|2074.08|35
1624868240000|2021-06-28 08:17:20|2083.99|2073.99|2083.61|2073.61|2084.9|2074.9|2083.54|2073.54|37
1624868250000|2021-06-28 08:17:30|2083.6|2073.6|2080.56|2070.56|2083.86|2073.86|2080.45|2070.45|34
1624868260000|2021-06-28 08:17:40|2080.26|2070.26|2078.79|2068.79|2081.32|2071.32|2078.16|2068.16|38
1624868270000|2021-06-28 08:17:50|2079.28|2069.28|2077.73|2067.73|2080.38|2070.38|2077.35|2067.35|39
1624868280000|2021-06-28 08:18:00|2077.58|2067.58|2079.55|2069.55|2079.58|2069.58|2077.2|2067.2|36
1624868290000|2021-06-28 08:18:10|2080.02|2070.02|2080.05|2070.05|2080.72|2070.72|2077.87|2067.87|36
1624868300000|2021-06-28 08:18:20|2079.87|2069.87|2078.52|2068.52|2080.05|2070.05|2078.26|2068.26|35
1624868310000|2021-06-28 08:18:30|2078.85|2068.85|2080.32|2070.32|2080.32|2070.32|2078.85|2068.85|36
1624868320000|2021-06-28 08:18:40|2080.66|2070.66|2080|2070|2082.4|2072.4|2079.35|2069.35|39
1624868330000|2021-06-28 08:18:50|2079.96|2069.96|2079.87|2069.87|2080.33|2070.33|2079.67|2069.67|22
1624868340000|2021-06-28 08:19:00|2080|2070|2079.2|2069.2|2080.33|2070.33|2077.76|2067.76|33
1624868350000|2021-06-28 08:19:10|2078.72|2068.72|2077.73|2067.73|2078.72|2068.72|2077.26|2067.26|33
1624868360000|2021-06-28 08:19:20|2077.66|2067.66|2075.39|2065.39|2077.66|2067.66|2075.39|2065.39|31
1624868370000|2021-06-28 08:19:30|2074.92|2064.92|2073.69|2063.69|2075.05|2065.05|2072.68|2062.68|34
1624868380000|2021-06-28 08:19:40|2073.5|2063.5|2070.61|2060.61|2074.57|2064.57|2070.34|2060.34|37
1624868390000|2021-06-28 08:19:50|2070.51|2060.51|2072.49|2062.49|2072.88|2062.88|2070.51|2060.51|38
1624868400000|2021-06-28 08:20:00|2072.48|2062.48|2073.71|2063.71|2073.71|2063.71|2072.15|2062.15|35
1624868410000|2021-06-28 08:20:10|2073.56|2063.56|2072.06|2062.06|2074.83|2064.83|2071.53|2061.53|37
1624868420000|2021-06-28 08:20:20|2072.18|2062.18|2073.85|2063.85|2074.05|2064.05|2071.53|2061.53|30
1624868430000|2021-06-28 08:20:30|2074.45|2064.45|2075.22|2065.22|2075.65|2065.65|2074.12|2064.12|38
1624868440000|2021-06-28 08:20:40|2075.24|2065.24|2074.93|2064.93|2076.19|2066.19|2074.16|2064.16|38
1624868450000|2021-06-28 08:20:50|2074.58|2064.58|2071.91|2061.91|2074.92|2064.92|2071.84|2061.84|37
1624868460000|2021-06-28 08:21:00|2071.67|2061.67|2070.8|2060.8|2072.73|2062.73|2070.56|2060.56|32
1624868470000|2021-06-28 08:21:10|2070.96|2060.96|2068.28|2058.28|2071.24|2061.24|2068.28|2058.28|39
1624868480000|2021-06-28 08:21:20|2068.01|2058.01|2068.86|2058.86|2068.92|2058.92|2067.72|2057.72|29
1624868490000|2021-06-28 08:21:30|2068.83|2058.83|2068.67|2058.67|2068.83|2058.83|2067.7|2057.7|37
1624868500000|2021-06-28 08:21:40|2068.63|2058.63|2068.11|2058.11|2069.69|2059.69|2068.04|2058.04|32
1624868510000|2021-06-28 08:21:50|2068.33|2058.33|2067.81|2057.81|2068.33|2058.33|2067.81|2057.81|29
1624868520000|2021-06-28 08:22:00|2068.11|2058.11|2072.56|2062.56|2072.56|2062.56|2068.11|2058.11|38
1624868530000|2021-06-28 08:22:10|2072.48|2062.48|2070.03|2060.03|2073.3|2063.3|2070.03|2060.03|37
1624868540000|2021-06-28 08:22:20|2070.41|2060.41|2071.1|2061.1|2071.54|2061.54|2069.25|2059.25|34
1624868550000|2021-06-28 08:22:30|2070.6|2060.6|2070.31|2060.31|2071.45|2061.45|2069.58|2059.58|38
1624868560000|2021-06-28 08:22:40|2070.35|2060.35|2068.09|2058.09|2070.44|2060.44|2068.07|2058.07|39
1624868570000|2021-06-28 08:22:50|2068.23|2058.23|2068.57|2058.57|2068.74|2058.74|2067.99|2057.99|30
1624868580000|2021-06-28 08:23:00|2068.38|2058.38|2068.86|2058.86|2069.07|2059.07|2068.01|2058.01|37
1624868590000|2021-06-28 08:23:10|2068.85|2058.85|2069.81|2059.81|2070.52|2060.52|2067.78|2057.78|37
1624868600000|2021-06-28 08:23:20|2069.79|2059.79|2068.61|2058.61|2069.85|2059.85|2067.71|2057.71|36
1624868610000|2021-06-28 08:23:30|2067.66|2057.66|2066.6|2056.6|2068.93|2058.93|2066.6|2056.6|36
1624868620000|2021-06-28 08:23:40|2066.22|2056.22|2067.57|2057.57|2067.6|2057.6|2065.82|2055.82|35
1624868630000|2021-06-28 08:23:50|2067.58|2057.58|2067.95|2057.95|2069.27|2059.27|2066.93|2056.93|37
1624868640000|2021-06-28 08:24:00|2067.97|2057.97|2066.06|2056.06|2067.97|2057.97|2066.02|2056.02|36
1624868650000|2021-06-28 08:24:10|2066|2056|2068.04|2058.04|2068.62|2058.62|2065.53|2055.53|38
1624868660000|2021-06-28 08:24:20|2068.06|2058.06|2068.17|2058.17|2068.55|2058.55|2067.75|2057.75|35
1624868670000|2021-06-28 08:24:30|2068.11|2058.11|2068.67|2058.67|2068.98|2058.98|2068.06|2058.06|32
1624868680000|2021-06-28 08:24:40|2068.91|2058.91|2068.31|2058.31|2069.01|2059.01|2068.31|2058.31|28
1624868690000|2021-06-28 08:24:50|2068.22|2058.22|2070.03|2060.03|2070.03|2060.03|2068.16|2058.16|29
1624868700000|2021-06-28 08:25:00|2070.16|2060.16|2072.27|2062.27|2072.27|2062.27|2070.16|2060.16|36
1624868710000|2021-06-28 08:25:10|2072.35|2062.35|2071.88|2061.88|2072.35|2062.35|2070.56|2060.56|35
1624868720000|2021-06-28 08:25:20|2071.54|2061.54|2069.9|2059.9|2071.66|2061.66|2069.51|2059.51|32
1624868730000|2021-06-28 08:25:30|2070.05|2060.05|2070.96|2060.96|2071.41|2061.41|2069.83|2059.83|36
1624868740000|2021-06-28 08:25:40|2070.77|2060.77|2069.86|2059.86|2070.77|2060.77|2069.84|2059.84|28
1624868750000|2021-06-28 08:25:50|2069.78|2059.78|2068.96|2058.96|2069.94|2059.94|2068.87|2058.87|29
1624868760000|2021-06-28 08:26:00|2068.85|2058.85|2066.1|2056.1|2069.13|2059.13|2066.1|2056.1|33
1624868770000|2021-06-28 08:26:10|2066.36|2056.36|2065.95|2055.95|2066.84|2056.84|2065.88|2055.88|33
1624868780000|2021-06-28 08:26:20|2066.05|2056.05|2064.87|2054.87|2066.16|2056.16|2063.57|2053.57|37
1624868790000|2021-06-28 08:26:30|2065.12|2055.12|2064.9|2054.9|2065.17|2055.17|2064.4|2054.4|31
1624868800000|2021-06-28 08:26:40|2064.42|2054.42|2065.9|2055.9|2065.9|2055.9|2064.01|2054.01|32
1624868810000|2021-06-28 08:26:50|2065.78|2055.78|2066.15|2056.15|2067|2057|2065.78|2055.78|31
1624868820000|2021-06-28 08:27:00|2066.04|2056.04|2065.69|2055.69|2066.27|2056.27|2065.52|2055.52|34
1624868830000|2021-06-28 08:27:10|2065.68|2055.68|2065.37|2055.37|2065.78|2055.78|2064.97|2054.97|24
1624868840000|2021-06-28 08:27:20|2065.01|2055.01|2063.87|2053.87|2065.37|2055.37|2063.57|2053.57|34
1624868850000|2021-06-28 08:27:30|2063.71|2053.71|2063.18|2053.18|2063.89|2053.89|2063|2053|32
1624868860000|2021-06-28 08:27:40|2063.15|2053.15|2064.35|2054.35|2064.69|2054.69|2063.15|2053.15|32
1624868870000|2021-06-28 08:27:50|2064.39|2054.39|2064.36|2054.36|2064.5|2054.5|2064.31|2054.31|23
1624868880000|2021-06-28 08:28:00|2064.35|2054.35|2065.9|2055.9|2065.94|2055.94|2064.35|2054.35|39
1624868890000|2021-06-28 08:28:10|2065.61|2055.61|2065.28|2055.28|2065.94|2055.94|2064.93|2054.93|23
1624868900000|2021-06-28 08:28:20|2065.1|2055.1|2067.17|2057.17|2067.17|2057.17|2065.05|2055.05|38
1624868910000|2021-06-28 08:28:30|2066.98|2056.98|2066.3|2056.3|2067.28|2057.28|2065.88|2055.88|31
1624868920000|2021-06-28 08:28:40|2066.27|2056.27|2066.99|2056.99|2067.17|2057.17|2066.27|2056.27|28
1624868930000|2021-06-28 08:28:50|2067.03|2057.03|2066.7|2056.7|2067.03|2057.03|2066.7|2056.7|19
1624868940000|2021-06-28 08:29:00|2066.76|2056.76|2065.59|2055.59|2066.76|2056.76|2065.33|2055.33|33
1624868950000|2021-06-28 08:29:10|2065.58|2055.58|2063.83|2053.83|2065.58|2055.58|2063.81|2053.81|34
1624868960000|2021-06-28 08:29:20|2063.93|2053.93|2064.31|2054.31|2064.97|2054.97|2063.93|2053.93|37
1624868970000|2021-06-28 08:29:30|2064.3|2054.3|2063.43|2053.43|2064.44|2054.44|2063.43|2053.43|35
1624868980000|2021-06-28 08:29:40|2063.37|2053.37|2063.02|2053.02|2063.51|2053.51|2062.67|2052.67|32
1624868990000|2021-06-28 08:29:50|2063.3|2053.3|2062.9|2052.9|2063.5|2053.5|2062.35|2052.35|33
1624869000000|2021-06-28 08:30:00|2062.92|2052.92|2066.78|2056.78|2066.89|2056.89|2062.92|2052.92|36
1624869010000|2021-06-28 08:30:10|2067.12|2057.12|2065.12|2055.12|2067.15|2057.15|2064.95|2054.95|37
1624869020000|2021-06-28 08:30:20|2065.1|2055.1|2064.58|2054.58|2065.42|2055.42|2064.58|2054.58|37
1624869030000|2021-06-28 08:30:30|2064.77|2054.77|2064.73|2054.73|2064.77|2054.77|2064.5|2054.5|18
1624869040000|2021-06-28 08:30:40|2064.7|2054.7|2062.16|2052.16|2064.7|2054.7|2062.16|2052.16|34
1624869050000|2021-06-28 08:30:50|2062.26|2052.26|2061.1|2051.1|2062.26|2052.26|2061.1|2051.1|36
1624869060000|2021-06-28 08:31:00|2061.17|2051.17|2061.14|2051.14|2061.24|2051.24|2060.87|2050.87|33
1624869070000|2021-06-28 08:31:10|2061.08|2051.08|2059.87|2049.87|2061.21|2051.21|2059.38|2049.38|37
1624869080000|2021-06-28 08:31:20|2059.84|2049.84|2061.64|2051.64|2062.47|2052.47|2059.84|2049.84|37
1624869090000|2021-06-28 08:31:30|2061.58|2051.58|2060.04|2050.04|2061.85|2051.85|2059.61|2049.61|37
1624869100000|2021-06-28 08:31:40|2059.97|2049.97|2059.92|2049.92|2060|2050|2059.4|2049.4|33
1624869110000|2021-06-28 08:31:50|2059.71|2049.71|2061.13|2051.13|2061.49|2051.49|2059.71|2049.71|40
1624869120000|2021-06-28 08:32:00|2061.06|2051.06|2061.42|2051.42|2061.42|2051.42|2060.7|2050.7|31
1624869130000|2021-06-28 08:32:10|2061.59|2051.59|2060.2|2050.2|2061.8|2051.8|2059.74|2049.74|37
1624869140000|2021-06-28 08:32:20|2060.17|2050.17|2059.99|2049.99|2060.26|2050.26|2059.4|2049.4|35
1624869150000|2021-06-28 08:32:30|2059.95|2049.95|2059.92|2049.92|2060.06|2050.06|2059.83|2049.83|32
1624869160000|2021-06-28 08:32:40|2059.98|2049.98|2060.54|2050.54|2060.58|2050.58|2059.88|2049.88|35
1624869170000|2021-06-28 08:32:50|2060.4|2050.4|2059.78|2049.78|2060.54|2050.54|2059.78|2049.78|21
1624869180000|2021-06-28 08:33:00|2059.76|2049.76|2060|2050|2060.33|2050.33|2059.26|2049.26|39
1624869190000|2021-06-28 08:33:10|2059.78|2049.78|2059.87|2049.87|2059.87|2049.87|2059.28|2049.28|32
1624869200000|2021-06-28 08:33:20|2059.85|2049.85|2059.57|2049.57|2059.87|2049.87|2059.47|2049.47|20
1624869210000|2021-06-28 08:33:30|2059.6|2049.6|2059.54|2049.54|2059.63|2049.63|2059.54|2049.54|5
1624869220000|2021-06-28 08:33:40|2059.57|2049.57|2059.32|2049.32|2059.61|2049.61|2059.3|2049.3|10
1624869230000|2021-06-28 08:33:50|2059.31|2049.31|2058.9|2048.9|2059.45|2049.45|2058.85|2048.85|28
1624869240000|2021-06-28 08:34:00|2059.03|2049.03|2059.79|2049.79|2059.79|2049.79|2058.83|2048.83|37
1624869250000|2021-06-28 08:34:10|2059.77|2049.77|2060.49|2050.49|2061.11|2051.11|2059.75|2049.75|32
1624869260000|2021-06-28 08:34:20|2060.59|2050.59|2060.47|2050.47|2061.17|2051.17|2059.85|2049.85|33
1624869270000|2021-06-28 08:34:30|2060.46|2050.46|2061.14|2051.14|2061.17|2051.17|2060.46|2050.46|28
1624869280000|2021-06-28 08:34:40|2061.1|2051.1|2061.34|2051.34|2061.4|2051.4|2060.32|2050.32|31
1624869290000|2021-06-28 08:34:50|2061.25|2051.25|2061.3|2051.3|2061.53|2051.53|2061.16|2051.16|30
1624869300000|2021-06-28 08:35:00|2061.32|2051.32|2061.48|2051.48|2061.62|2051.62|2060.86|2050.86|29
1624869310000|2021-06-28 08:35:10|2061.36|2051.36|2060.44|2050.44|2061.36|2051.36|2060.44|2050.44|22
1624869320000|2021-06-28 08:35:20|2060.45|2050.45|2060.01|2050.01|2060.45|2050.45|2059.25|2049.25|28
1624869330000|2021-06-28 08:35:30|2059.91|2049.91|2059.27|2049.27|2060.22|2050.22|2058.76|2048.76|32
1624869340000|2021-06-28 08:35:40|2058.84|2048.84|2059.15|2049.15|2059.39|2049.39|2058.82|2048.82|29
1624869350000|2021-06-28 08:35:50|2059.14|2049.14|2059.06|2049.06|2059.4|2049.4|2058.62|2048.62|26
1624869360000|2021-06-28 08:36:00|2059.08|2049.08|2059.05|2049.05|2059.15|2049.15|2059.04|2049.04|22
1624869370000|2021-06-28 08:36:10|2059.04|2049.04|2058.18|2048.18|2059.06|2049.06|2058.18|2048.18|23
1624869380000|2021-06-28 08:36:20|2058.17|2048.17|2058.17|2048.17|2058.29|2048.29|2058.1|2048.1|29
1624869390000|2021-06-28 08:36:30|2058.22|2048.22|2056.83|2046.83|2058.49|2048.49|2056.44|2046.44|33
1624869400000|2021-06-28 08:36:40|2056.44|2046.44|2056.28|2046.28|2056.92|2046.92|2056.28|2046.28|21
1624869410000|2021-06-28 08:36:50|2056.42|2046.42|2057.31|2047.31|2057.49|2047.49|2056.42|2046.42|30
1624869420000|2021-06-28 08:37:00|2056.95|2046.95|2057.88|2047.88|2058.24|2048.24|2056.77|2046.77|32
1624869430000|2021-06-28 08:37:10|2057.8|2047.8|2059.69|2049.69|2060.05|2050.05|2057.8|2047.8|36
1624869440000|2021-06-28 08:37:20|2059.96|2049.96|2058.87|2048.87|2060.04|2050.04|2058.56|2048.56|34
1624869450000|2021-06-28 08:37:30|2059.18|2049.18|2059.31|2049.31|2059.38|2049.38|2058.77|2048.77|32
1624869460000|2021-06-28 08:37:40|2059.41|2049.41|2059.44|2049.44|2059.67|2049.67|2058.99|2048.99|33
1624869470000|2021-06-28 08:37:50|2059.43|2049.43|2057.97|2047.97|2059.43|2049.43|2057.52|2047.52|34
1624869480000|2021-06-28 08:38:00|2057.84|2047.84|2058.09|2048.09|2058.36|2048.36|2057.81|2047.81|27
1624869490000|2021-06-28 08:38:10|2058.13|2048.13|2058.25|2048.25|2058.66|2048.66|2058.09|2048.09|26
1624869500000|2021-06-28 08:38:20|2058.32|2048.32|2059.71|2049.71|2059.71|2049.71|2058.3|2048.3|24
1624869510000|2021-06-28 08:38:30|2059.67|2049.67|2060.13|2050.13|2060.44|2050.44|2059.67|2049.67|27
1624869520000|2021-06-28 08:38:40|2060.12|2050.12|2060.1|2050.1|2060.64|2050.64|2059.94|2049.94|37
1624869530000|2021-06-28 08:38:50|2060.44|2050.44|2060.5|2050.5|2060.5|2050.5|2060.09|2050.09|30
1624869540000|2021-06-28 08:39:00|2060.51|2050.51|2060.8|2050.8|2060.8|2050.8|2060.37|2050.37|21
1624869550000|2021-06-28 08:39:10|2061.03|2051.03|2060.66|2050.66|2061.15|2051.15|2060.52|2050.52|12
1624869560000|2021-06-28 08:39:20|2060.57|2050.57|2061.02|2051.02|2061.02|2051.02|2060.57|2050.57|19
1624869570000|2021-06-28 08:39:30|2061.04|2051.04|2060.94|2050.94|2061.15|2051.15|2060.94|2050.94|19
1624869580000|2021-06-28 08:39:40|2061|2051|2061.15|2051.15|2061.15|2051.15|2060.97|2050.97|9
1624869590000|2021-06-28 08:39:50|2060.95|2050.95|2060.73|2050.73|2061.22|2051.22|2060.55|2050.55|24
1624869600000|2021-06-28 08:40:00|2060.67|2050.67|2060.99|2050.99|2061.02|2051.02|2060.59|2050.59|15
1624869610000|2021-06-28 08:40:10|2061.11|2051.11|2061.56|2051.56|2061.56|2051.56|2061.03|2051.03|14
1624869620000|2021-06-28 08:40:20|2061.57|2051.57|2061.6|2051.6|2061.97|2051.97|2061.49|2051.49|9
1624869630000|2021-06-28 08:40:30|2061.63|2051.63|2062.58|2052.58|2062.6|2052.6|2061.62|2051.62|19
1624869640000|2021-06-28 08:40:40|2062.65|2052.65|2063.25|2053.25|2063.25|2053.25|2062.53|2052.53|33
1624869650000|2021-06-28 08:40:50|2063.37|2053.37|2065.48|2055.48|2065.48|2055.48|2063.21|2053.21|35
1624869660000|2021-06-28 08:41:00|2065.47|2055.47|2064.57|2054.57|2065.47|2055.47|2064.56|2054.56|23
1624869670000|2021-06-28 08:41:10|2064.64|2054.64|2064.73|2054.73|2064.98|2054.98|2064.64|2054.64|34
1624869680000|2021-06-28 08:41:20|2064.71|2054.71|2065.01|2055.01|2065.22|2055.22|2064.66|2054.66|26
1624869690000|2021-06-28 08:41:30|2065|2055|2064.36|2054.36|2065|2055|2064.2|2054.2|33
1624869700000|2021-06-28 08:41:40|2064.25|2054.25|2065.04|2055.04|2065.04|2055.04|2064.25|2054.25|16
1624869710000|2021-06-28 08:41:50|2065.03|2055.03|2064.92|2054.92|2065.03|2055.03|2064.74|2054.74|21
1624869720000|2021-06-28 08:42:00|2064.91|2054.91|2064.89|2054.89|2065.13|2055.13|2064.61|2054.61|26
1624869730000|2021-06-28 08:42:10|2065.01|2055.01|2065.2|2055.2|2065.47|2055.47|2064.99|2054.99|27
1624869740000|2021-06-28 08:42:20|2065.19|2055.19|2065.75|2055.75|2065.75|2055.75|2065.13|2055.13|29
1624869750000|2021-06-28 08:42:30|2065.87|2055.87|2066.14|2056.14|2066.2|2056.2|2065.72|2055.72|34
1624869760000|2021-06-28 08:42:40|2066.13|2056.13|2069.65|2059.65|2069.77|2059.77|2066.13|2056.13|34
1624869770000|2021-06-28 08:42:50|2069.5|2059.5|2069.6|2059.6|2069.96|2059.96|2069.31|2059.31|27
1624869780000|2021-06-28 08:43:00|2069.62|2059.62|2070.48|2060.48|2070.62|2060.62|2069.61|2059.61|27
1624869790000|2021-06-28 08:43:10|2070.4|2060.4|2070.27|2060.27|2070.72|2060.72|2070.17|2060.17|27
1624869800000|2021-06-28 08:43:20|2070.14|2060.14|2068.15|2058.15|2070.49|2060.49|2067.76|2057.76|34
1624869810000|2021-06-28 08:43:30|2067.98|2057.98|2069.12|2059.12|2069.45|2059.45|2067.92|2057.92|33
1624869820000|2021-06-28 08:43:40|2069.09|2059.09|2068.41|2058.41|2069.4|2059.4|2067.94|2057.94|23
1624869830000|2021-06-28 08:43:50|2068.48|2058.48|2069.35|2059.35|2069.45|2059.45|2068.44|2058.44|29
1624869840000|2021-06-28 08:44:00|2068.9|2058.9|2067.07|2057.07|2068.9|2058.9|2066.88|2056.88|36
1624869850000|2021-06-28 08:44:10|2067.04|2057.04|2067.51|2057.51|2068.15|2058.15|2066.91|2056.91|35
1624869860000|2021-06-28 08:44:20|2067.5|2057.5|2067.04|2057.04|2067.67|2057.67|2066.79|2056.79|34
1624869870000|2021-06-28 08:44:30|2066.99|2056.99|2069.14|2059.14|2069.41|2059.41|2066.9|2056.9|29
1624869880000|2021-06-28 08:44:40|2069.2|2059.2|2069.41|2059.41|2069.84|2059.84|2069.2|2059.2|36
1624869890000|2021-06-28 08:44:50|2069.35|2059.35|2069.85|2059.85|2069.91|2059.91|2069.35|2059.35|35
1624869900000|2021-06-28 08:45:00|2069.82|2059.82|2070.28|2060.28|2070.28|2060.28|2069.74|2059.74|36
1624869910000|2021-06-28 08:45:10|2070.38|2060.38|2070.63|2060.63|2070.63|2060.63|2070.28|2060.28|7
1624869920000|2021-06-28 08:45:20|2070.44|2060.44|2070.28|2060.28|2070.59|2060.59|2070.03|2060.03|17
1624869930000|2021-06-28 08:45:30|2070.29|2060.29|2069.51|2059.51|2070.44|2060.44|2069.09|2059.09|27
1624869940000|2021-06-28 08:45:40|2069.5|2059.5|2068.72|2058.72|2069.5|2059.5|2068.21|2058.21|36
1624869950000|2021-06-28 08:45:50|2068.76|2058.76|2068.75|2058.75|2068.93|2058.93|2068.24|2058.24|29
1624869960000|2021-06-28 08:46:00|2068.78|2058.78|2067.91|2057.91|2069.1|2059.1|2067.52|2057.52|27
1624869970000|2021-06-28 08:46:10|2067.86|2057.86|2068.5|2058.5|2068.5|2058.5|2067.57|2057.57|30
1624869980000|2021-06-28 08:46:20|2068.41|2058.41|2068.8|2058.8|2069.37|2059.37|2068.39|2058.39|35
1624869990000|2021-06-28 08:46:30|2068.86|2058.86|2068.58|2058.58|2068.86|2058.86|2067.96|2057.96|29
1624870000000|2021-06-28 08:46:40|2068.21|2058.21|2068.14|2058.14|2068.27|2058.27|2067.76|2057.76|28
1624870010000|2021-06-28 08:46:50|2068.19|2058.19|2067.97|2057.97|2068.19|2058.19|2067.84|2057.84|9
1624870020000|2021-06-28 08:47:00|2067.95|2057.95|2067.59|2057.59|2068.02|2058.02|2067.59|2057.59|16
1624870030000|2021-06-28 08:47:10|2067.48|2057.48|2065.87|2055.87|2067.48|2057.48|2065.64|2055.64|24
1624870040000|2021-06-28 08:47:20|2065.77|2055.77|2065.67|2055.67|2066.36|2056.36|2065.27|2055.27|35
1624870050000|2021-06-28 08:47:30|2065.47|2055.47|2064.47|2054.47|2065.47|2055.47|2064.26|2054.26|30
1624870060000|2021-06-28 08:47:40|2064.26|2054.26|2063.43|2053.43|2064.71|2054.71|2062.94|2052.94|29
1624870070000|2021-06-28 08:47:50|2063.78|2053.78|2063.81|2053.81|2064.3|2054.3|2063.78|2053.78|26
1624870080000|2021-06-28 08:48:00|2063.82|2053.82|2064.4|2054.4|2064.54|2054.54|2063.68|2053.68|26
1624870090000|2021-06-28 08:48:10|2064.39|2054.39|2064.53|2054.53|2065.13|2055.13|2064.37|2054.37|32
1624870100000|2021-06-28 08:48:20|2064.5|2054.5|2064.69|2054.69|2064.8|2054.8|2064.48|2054.48|31
1624870110000|2021-06-28 08:48:30|2064.66|2054.66|2065.57|2055.57|2065.68|2055.68|2064.66|2054.66|30
1624870120000|2021-06-28 08:48:40|2065.63|2055.63|2065.97|2055.97|2066.35|2056.35|2065.62|2055.62|25
1624870130000|2021-06-28 08:48:50|2066.26|2056.26|2066.4|2056.4|2066.47|2056.47|2065.35|2055.35|35
1624870140000|2021-06-28 08:49:00|2066.41|2056.41|2066.43|2056.43|2066.61|2056.61|2066.05|2056.05|37
1624870150000|2021-06-28 08:49:10|2066.45|2056.45|2067.7|2057.7|2067.82|2057.82|2066.44|2056.44|29
1624870160000|2021-06-28 08:49:20|2067.77|2057.77|2070.15|2060.15|2070.56|2060.56|2067.75|2057.75|35
1624870170000|2021-06-28 08:49:30|2070.06|2060.06|2073.02|2063.02|2073.08|2063.08|2070|2060|33
1624870180000|2021-06-28 08:49:40|2072.74|2062.74|2071.46|2061.46|2072.98|2062.98|2071.43|2061.43|35
1624870190000|2021-06-28 08:49:50|2071.53|2061.53|2070.31|2060.31|2071.94|2061.94|2069.45|2059.45|36
1624870200000|2021-06-28 08:50:00|2070.23|2060.23|2070.98|2060.98|2070.99|2060.99|2070.13|2060.13|38
1624870210000|2021-06-28 08:50:10|2070.89|2060.89|2072.14|2062.14|2072.19|2062.19|2070.59|2060.59|33
1624870220000|2021-06-28 08:50:20|2072.13|2062.13|2072.68|2062.68|2072.78|2062.78|2071.99|2061.99|39
1624870230000|2021-06-28 08:50:30|2072.62|2062.62|2071.17|2061.17|2072.69|2062.69|2071.01|2061.01|36
1624870240000|2021-06-28 08:50:40|2071.58|2061.58|2071.5|2061.5|2071.63|2061.63|2071.16|2061.16|34
1624870250000|2021-06-28 08:50:50|2071.44|2061.44|2071.72|2061.72|2071.88|2061.88|2071.39|2061.39|32
1624870260000|2021-06-28 08:51:00|2071.56|2061.56|2070.22|2060.22|2071.56|2061.56|2070.22|2060.22|34
1624870270000|2021-06-28 08:51:10|2070.02|2060.02|2070.1|2060.1|2070.32|2060.32|2069.75|2059.75|34
1624870280000|2021-06-28 08:51:20|2070.14|2060.14|2069.65|2059.65|2070.14|2060.14|2069.65|2059.65|35
1624870290000|2021-06-28 08:51:30|2069.79|2059.79|2069.71|2059.71|2069.84|2059.84|2069.34|2059.34|36
1624870300000|2021-06-28 08:51:40|2070.01|2060.01|2069.75|2059.75|2070.57|2060.57|2069.72|2059.72|34
1624870310000|2021-06-28 08:51:50|2069.71|2059.71|2069.42|2059.42|2069.83|2059.83|2069.3|2059.3|32
1624870320000|2021-06-28 08:52:00|2069.46|2059.46|2069.61|2059.61|2069.91|2059.91|2069.17|2059.17|34
1624870330000|2021-06-28 08:52:10|2069.53|2059.53|2070.2|2060.2|2070.2|2060.2|2068.97|2058.97|34
1624870340000|2021-06-28 08:52:20|2070.27|2060.27|2070.55|2060.55|2070.55|2060.55|2070.24|2060.24|39
1624870350000|2021-06-28 08:52:30|2070.53|2060.53|2070.65|2060.65|2070.66|2060.66|2070.41|2060.41|28
1624870360000|2021-06-28 08:52:40|2070.58|2060.58|2071.2|2061.2|2071.22|2061.22|2070.53|2060.53|26
1624870370000|2021-06-28 08:52:50|2071.19|2061.19|2070.93|2060.93|2071.19|2061.19|2070.93|2060.93|22
1624870380000|2021-06-28 08:53:00|2071.06|2061.06|2072.47|2062.47|2072.82|2062.82|2071.06|2061.06|25
1624870390000|2021-06-28 08:53:10|2072.46|2062.46|2072.68|2062.68|2072.83|2062.83|2072.46|2062.46|15
1624870400000|2021-06-28 08:53:20|2072.9|2062.9|2073.25|2063.25|2073.27|2063.27|2072.73|2062.73|25
1624870410000|2021-06-28 08:53:30|2073.18|2063.18|2073.28|2063.28|2073.33|2063.33|2073.18|2063.18|18
1624870420000|2021-06-28 08:53:40|2073.29|2063.29|2073.44|2063.44|2073.45|2063.45|2073|2063|22
1624870430000|2021-06-28 08:53:50|2073.4|2063.4|2073.55|2063.55|2073.6|2063.6|2073.31|2063.31|25
1624870440000|2021-06-28 08:54:00|2073.54|2063.54|2073.2|2063.2|2073.54|2063.54|2073.06|2063.06|30
1624870450000|2021-06-28 08:54:10|2073.23|2063.23|2072.94|2062.94|2073.25|2063.25|2072.32|2062.32|38
1624870460000|2021-06-28 08:54:20|2072.95|2062.95|2072.61|2062.61|2072.96|2062.96|2072.45|2062.45|38
1624870470000|2021-06-28 08:54:30|2072.66|2062.66|2073.61|2063.61|2073.89|2063.89|2072.66|2062.66|28
1624870480000|2021-06-28 08:54:40|2073.6|2063.6|2073.72|2063.72|2073.94|2063.94|2073.54|2063.54|29
1624870490000|2021-06-28 08:54:50|2073.7|2063.7|2073.77|2063.77|2073.85|2063.85|2073.6|2063.6|23
1624870500000|2021-06-28 08:55:00|2074.03|2064.03|2074.02|2064.02|2074.15|2064.15|2074.02|2064.02|13
1624870510000|2021-06-28 08:55:10|2074.01|2064.01|2074.28|2064.28|2074.28|2064.28|2073.94|2063.94|21
1624870520000|2021-06-28 08:55:20|2074.44|2064.44|2075.31|2065.31|2075.53|2065.53|2074.37|2064.37|29
1624870530000|2021-06-28 08:55:30|2075.3|2065.3|2076.1|2066.1|2076.27|2066.27|2075.14|2065.14|17
1624870540000|2021-06-28 08:55:40|2076.14|2066.14|2075.89|2065.89|2076.39|2066.39|2075.8|2065.8|24
1624870550000|2021-06-28 08:55:50|2076.01|2066.01|2076.02|2066.02|2076.29|2066.29|2075.8|2065.8|27
1624870560000|2021-06-28 08:56:00|2076.03|2066.03|2074.82|2064.82|2076.04|2066.04|2074.63|2064.63|25
1624870570000|2021-06-28 08:56:10|2074.46|2064.46|2074.05|2064.05|2074.8|2064.8|2073.92|2063.92|26
1624870580000|2021-06-28 08:56:20|2073.9|2063.9|2073.44|2063.44|2074.46|2064.46|2073.42|2063.42|25
1624870590000|2021-06-28 08:56:30|2073.35|2063.35|2073.21|2063.21|2073.36|2063.36|2073.13|2063.13|18
1624870600000|2021-06-28 08:56:40|2073.17|2063.17|2073.02|2063.02|2073.28|2063.28|2073.02|2063.02|29
1624870610000|2021-06-28 08:56:50|2073.01|2063.01|2073.34|2063.34|2073.42|2063.42|2072.91|2062.91|30
1624870620000|2021-06-28 08:57:00|2073.33|2063.33|2073.26|2063.26|2073.39|2063.39|2073.16|2063.16|30
1624870630000|2021-06-28 08:57:10|2073.23|2063.23|2072.85|2062.85|2073.28|2063.28|2072.85|2062.85|31
1624870640000|2021-06-28 08:57:20|2072.94|2062.94|2072.41|2062.41|2072.94|2062.94|2072.06|2062.06|32
1624870650000|2021-06-28 08:57:30|2072.39|2062.39|2072.55|2062.55|2072.85|2062.85|2072.07|2062.07|12
1624870660000|2021-06-28 08:57:40|2072.61|2062.61|2072.51|2062.51|2072.73|2062.73|2072.49|2062.49|30
1624870670000|2021-06-28 08:57:50|2072.61|2062.61|2072.45|2062.45|2072.61|2062.61|2072.12|2062.12|31
1624870680000|2021-06-28 08:58:00|2072.42|2062.42|2072.3|2062.3|2072.55|2062.55|2072.26|2062.26|28
1624870690000|2021-06-28 08:58:10|2072.28|2062.28|2072.68|2062.68|2072.68|2062.68|2071.65|2061.65|22
1624870700000|2021-06-28 08:58:20|2072.54|2062.54|2072.55|2062.55|2072.58|2062.58|2072.31|2062.31|25
1624870710000|2021-06-28 08:58:30|2072.51|2062.51|2072.34|2062.34|2072.57|2062.57|2072.34|2062.34|15
1624870720000|2021-06-28 08:58:40|2072.46|2062.46|2072.41|2062.41|2072.46|2062.46|2072.19|2062.19|30
1624870730000|2021-06-28 08:58:50|2072.56|2062.56|2072.73|2062.73|2072.73|2062.73|2072.56|2062.56|24
1624870740000|2021-06-28 08:59:00|2072.74|2062.74|2072.73|2062.73|2072.77|2062.77|2072.61|2062.61|17
1624870750000|2021-06-28 08:59:10|2072.75|2062.75|2073.36|2063.36|2073.47|2063.47|2072.64|2062.64|25
1624870760000|2021-06-28 08:59:20|2073.37|2063.37|2073.23|2063.23|2073.37|2063.37|2073.19|2063.19|26
1624870770000|2021-06-28 08:59:30|2073.21|2063.21|2072.98|2062.98|2073.21|2063.21|2072.98|2062.98|17
1624870780000|2021-06-28 08:59:40|2072.83|2062.83|2072.64|2062.64|2072.88|2062.88|2072.58|2062.58|15
1624870790000|2021-06-28 08:59:50|2072.61|2062.61|2072.05|2062.05|2072.61|2062.61|2072.04|2062.04|8
1624870800000|2021-06-28 09:00:00|2072.14|2062.14|2071.22|2061.22|2072.23|2062.23|2071.22|2061.22|25
1624870810000|2021-06-28 09:00:10|2070.96|2060.96|2069.46|2059.46|2070.96|2060.96|2069.46|2059.46|33
1624870820000|2021-06-28 09:00:20|2069.34|2059.34|2068.43|2058.43|2069.34|2059.34|2068.41|2058.41|29
1624870830000|2021-06-28 09:00:30|2068.34|2058.34|2068.23|2058.23|2068.35|2058.35|2068.19|2058.19|24
1624870840000|2021-06-28 09:00:40|2068.22|2058.22|2068.63|2058.63|2068.7|2058.7|2068.16|2058.16|35
1624870850000|2021-06-28 09:00:50|2068.64|2058.64|2068.61|2058.61|2068.71|2058.71|2068.57|2058.57|28
1624870860000|2021-06-28 09:01:00|2068.6|2058.6|2068.89|2058.89|2068.9|2058.9|2068.54|2058.54|33
1624870870000|2021-06-28 09:01:10|2068.97|2058.97|2070.82|2060.82|2070.89|2060.89|2068.48|2058.48|25
1624870880000|2021-06-28 09:01:20|2071|2061|2072.46|2062.46|2072.46|2062.46|2070.99|2060.99|38
1624870890000|2021-06-28 09:01:30|2072.25|2062.25|2070.41|2060.41|2072.25|2062.25|2070.04|2060.04|34
1624870900000|2021-06-28 09:01:40|2070.5|2060.5|2069.69|2059.69|2070.68|2060.68|2069.47|2059.47|30
1624870910000|2021-06-28 09:01:50|2069.65|2059.65|2070.47|2060.47|2070.54|2060.54|2069.62|2059.62|36
1624870920000|2021-06-28 09:02:00|2070.56|2060.56|2070.23|2060.23|2070.72|2060.72|2070.16|2060.16|34
1624870930000|2021-06-28 09:02:10|2070.24|2060.24|2070.96|2060.96|2070.96|2060.96|2070.03|2060.03|32
1624870940000|2021-06-28 09:02:20|2070.87|2060.87|2068.96|2058.96|2070.87|2060.87|2068.96|2058.96|35
1624870950000|2021-06-28 09:02:30|2068.77|2058.77|2068.24|2058.24|2069.14|2059.14|2067.8|2057.8|31
1624870960000|2021-06-28 09:02:40|2068.27|2058.27|2066.29|2056.29|2068.44|2058.44|2065.92|2055.92|36
1624870970000|2021-06-28 09:02:50|2066.31|2056.31|2064.54|2054.54|2066.48|2056.48|2064.47|2054.47|33
1624870980000|2021-06-28 09:03:00|2064.71|2054.71|2065.68|2055.68|2066.24|2056.24|2064.71|2054.71|37
1624870990000|2021-06-28 09:03:10|2065.33|2055.33|2064.62|2054.62|2065.33|2055.33|2064.62|2054.62|21
1624871000000|2021-06-28 09:03:20|2064.61|2054.61|2063.81|2053.81|2064.61|2054.61|2063.63|2053.63|26
1624871010000|2021-06-28 09:03:30|2063.9|2053.9|2063.5|2053.5|2064|2054|2063.39|2053.39|26
1624871020000|2021-06-28 09:03:40|2063.39|2053.39|2064.36|2054.36|2064.36|2054.36|2063.39|2053.39|18
1624871030000|2021-06-28 09:03:50|2064.35|2054.35|2063.76|2053.76|2064.35|2054.35|2063.76|2053.76|32
1624871040000|2021-06-28 09:04:00|2063.73|2053.73|2063.54|2053.54|2064.39|2054.39|2063.54|2053.54|27
1624871050000|2021-06-28 09:04:10|2063.53|2053.53|2063.61|2053.61|2063.77|2053.77|2063.51|2053.51|13
1624871060000|2021-06-28 09:04:20|2063.62|2053.62|2063.3|2053.3|2063.62|2053.62|2063.3|2053.3|6
1624871070000|2021-06-28 09:04:30|2063.16|2053.16|2061.97|2051.97|2063.16|2053.16|2061.97|2051.97|22
1624871080000|2021-06-28 09:04:40|2061.82|2051.82|2061.92|2051.92|2062.14|2052.14|2061.67|2051.67|16
1624871090000|2021-06-28 09:04:50|2061.86|2051.86|2061.75|2051.75|2061.86|2051.86|2061.45|2051.45|21
1624871100000|2021-06-28 09:05:00|2061.71|2051.71|2060.18|2050.18|2061.71|2051.71|2060.15|2050.15|26
1624871110000|2021-06-28 09:05:10|2060.19|2050.19|2058.45|2048.45|2060.19|2050.19|2058.42|2048.42|37
1624871120000|2021-06-28 09:05:20|2058.55|2048.55|2060.22|2050.22|2060.56|2050.56|2058.51|2048.51|38
1624871130000|2021-06-28 09:05:30|2060.21|2050.21|2059.59|2049.59|2060.22|2050.22|2059.59|2049.59|28
1624871140000|2021-06-28 09:05:40|2059.67|2049.67|2059.58|2049.58|2059.67|2049.67|2059.45|2049.45|9
1624871150000|2021-06-28 09:05:50|2059.51|2049.51|2060.24|2050.24|2060.24|2050.24|2059.51|2049.51|20
1624871160000|2021-06-28 09:06:00|2060.25|2050.25|2061.7|2051.7|2061.75|2051.75|2060.22|2050.22|28
1624871170000|2021-06-28 09:06:10|2061.61|2051.61|2061.9|2051.9|2061.96|2051.96|2061.55|2051.55|20
1624871180000|2021-06-28 09:06:20|2061.91|2051.91|2062.05|2052.05|2062.05|2052.05|2061.84|2051.84|18
1624871190000|2021-06-28 09:06:30|2062.07|2052.07|2062.3|2052.3|2062.62|2052.62|2062.02|2052.02|11
1624871200000|2021-06-28 09:06:40|2062.33|2052.33|2061.8|2051.8|2062.33|2052.33|2061.8|2051.8|26
1624871210000|2021-06-28 09:06:50|2061.78|2051.78|2059.88|2049.88|2061.92|2051.92|2059.83|2049.83|29
1624871220000|2021-06-28 09:07:00|2060.02|2050.02|2059.15|2049.15|2060.02|2050.02|2059.13|2049.13|35
1624871230000|2021-06-28 09:07:10|2058.93|2048.93|2058.91|2048.91|2059.22|2049.22|2058.49|2048.49|32
1624871240000|2021-06-28 09:07:20|2058.94|2048.94|2060.58|2050.58|2060.58|2050.58|2058.8|2048.8|37
1624871250000|2021-06-28 09:07:30|2060.5|2050.5|2059.68|2049.68|2060.5|2050.5|2059.45|2049.45|31
1624871260000|2021-06-28 09:07:40|2059.64|2049.64|2059.41|2049.41|2059.68|2049.68|2058.41|2048.41|29
1624871270000|2021-06-28 09:07:50|2058.57|2048.57|2059.35|2049.35|2059.48|2049.48|2058.57|2048.57|31
1624871280000|2021-06-28 09:08:00|2059.38|2049.38|2060.4|2050.4|2060.4|2050.4|2059.37|2049.37|13
1624871290000|2021-06-28 09:08:10|2060.42|2050.42|2061.23|2051.23|2061.38|2051.38|2060.42|2050.42|20
1624871300000|2021-06-28 09:08:20|2061.29|2051.29|2060.45|2050.45|2061.33|2051.33|2060.4|2050.4|26
1624871310000|2021-06-28 09:08:30|2060.44|2050.44|2060.75|2050.75|2060.81|2050.81|2059.75|2049.75|33
1624871320000|2021-06-28 09:08:40|2060.92|2050.92|2061.41|2051.41|2061.63|2051.63|2060.26|2050.26|31
1624871330000|2021-06-28 09:08:50|2061.44|2051.44|2060.19|2050.19|2061.44|2051.44|2060.19|2050.19|29
1624871340000|2021-06-28 09:09:00|2060.2|2050.2|2059.15|2049.15|2060.27|2050.27|2059.08|2049.08|27
1624871350000|2021-06-28 09:09:10|2059.13|2049.13|2059.28|2049.28|2059.28|2049.28|2058.92|2048.92|15
1624871360000|2021-06-28 09:09:20|2059.32|2049.32|2060.54|2050.54|2060.54|2050.54|2059.32|2049.32|19
1624871370000|2021-06-28 09:09:30|2060.46|2050.46|2059.67|2049.67|2060.46|2050.46|2059.67|2049.67|31
1624871380000|2021-06-28 09:09:40|2059.7|2049.7|2058.4|2048.4|2059.7|2049.7|2058.27|2048.27|20
1624871390000|2021-06-28 09:09:50|2058.45|2048.45|2058.45|2048.45|2058.81|2048.81|2057.91|2047.91|22
1624871400000|2021-06-28 09:10:00|2058.39|2048.39|2057.56|2047.56|2058.39|2048.39|2057.5|2047.5|16
1624871410000|2021-06-28 09:10:10|2057.41|2047.41|2057.08|2047.08|2057.56|2047.56|2056.8|2046.8|29
1624871420000|2021-06-28 09:10:20|2057.19|2047.19|2059.26|2049.26|2059.34|2049.34|2057.13|2047.13|33
1624871430000|2021-06-28 09:10:30|2058.83|2048.83|2054.62|2044.62|2059.34|2049.34|2054.62|2044.62|39
1624871440000|2021-06-28 09:10:40|2054.11|2044.11|2055.88|2045.88|2055.98|2045.98|2053.9|2043.9|39
1624871450000|2021-06-28 09:10:50|2055.56|2045.56|2056.03|2046.03|2056.03|2046.03|2054.94|2044.94|32
1624871460000|2021-06-28 09:11:00|2055.96|2045.96|2055.85|2045.85|2056.01|2046.01|2055.8|2045.8|15
1624871470000|2021-06-28 09:11:10|2055.83|2045.83|2056.02|2046.02|2056.02|2046.02|2055.6|2045.6|27
1624871480000|2021-06-28 09:11:20|2056.03|2046.03|2055.98|2045.98|2056.03|2046.03|2055.93|2045.93|7
1624871490000|2021-06-28 09:11:30|2056.04|2046.04|2058.27|2048.27|2058.57|2048.57|2056.04|2046.04|20
1624871500000|2021-06-28 09:11:40|2058.23|2048.23|2057.61|2047.61|2058.23|2048.23|2057.36|2047.36|20
1624871510000|2021-06-28 09:11:50|2057.57|2047.57|2057.66|2047.66|2058.12|2048.12|2057.57|2047.57|19
1624871520000|2021-06-28 09:12:00|2057.72|2047.72|2058.36|2048.36|2058.36|2048.36|2057.72|2047.72|19
1624871530000|2021-06-28 09:12:10|2058.34|2048.34|2058.39|2048.39|2058.41|2048.41|2058.34|2048.34|6
1624871540000|2021-06-28 09:12:20|2058.41|2048.41|2057.92|2047.92|2058.51|2048.51|2057.72|2047.72|18
1624871550000|2021-06-28 09:12:30|2058.79|2048.79|2058.81|2048.81|2058.87|2048.87|2058.47|2048.47|25
1624871560000|2021-06-28 09:12:40|2058.78|2048.78|2058.82|2048.82|2058.85|2048.85|2058.78|2048.78|22
1624871570000|2021-06-28 09:12:50|2058.81|2048.81|2058.79|2048.79|2058.87|2048.87|2058.34|2048.34|17
1624871580000|2021-06-28 09:13:00|2058.82|2048.82|2058.4|2048.4|2059.37|2049.37|2058.4|2048.4|21
1624871590000|2021-06-28 09:13:10|2058.11|2048.11|2057.88|2047.88|2058.11|2048.11|2057.77|2047.77|28
1624871600000|2021-06-28 09:13:20|2057.86|2047.86|2057.99|2047.99|2058.01|2048.01|2057.81|2047.81|26
1624871610000|2021-06-28 09:13:30|2058|2048|2057.85|2047.85|2058.14|2048.14|2057.79|2047.79|25
1624871620000|2021-06-28 09:13:40|2057.8|2047.8|2058.7|2048.7|2058.9|2048.9|2057.74|2047.74|26
1624871630000|2021-06-28 09:13:50|2058.75|2048.75|2058.67|2048.67|2058.76|2048.76|2058.39|2048.39|33
1624871640000|2021-06-28 09:14:00|2058.68|2048.68|2058.54|2048.54|2059.08|2049.08|2058.52|2048.52|33
1624871650000|2021-06-28 09:14:10|2058.58|2048.58|2058.22|2048.22|2058.68|2048.68|2057.93|2047.93|34
1624871660000|2021-06-28 09:14:20|2058.26|2048.26|2058.38|2048.38|2059.02|2049.02|2058.26|2048.26|30
1624871670000|2021-06-28 09:14:30|2058.35|2048.35|2058.32|2048.32|2058.37|2048.37|2057.1|2047.1|34
1624871680000|2021-06-28 09:14:40|2058.34|2048.34|2057.39|2047.39|2058.34|2048.34|2057.29|2047.29|28
1624871690000|2021-06-28 09:14:50|2057.41|2047.41|2057.25|2047.25|2057.56|2047.56|2056.98|2046.98|27
1624871700000|2021-06-28 09:15:00|2057.3|2047.3|2057.98|2047.98|2057.98|2047.98|2057.26|2047.26|27
1624871710000|2021-06-28 09:15:10|2057.9|2047.9|2057.85|2047.85|2057.91|2047.91|2057.68|2047.68|23
1624871720000|2021-06-28 09:15:20|2057.84|2047.84|2059.56|2049.56|2059.56|2049.56|2057.84|2047.84|13
1624871730000|2021-06-28 09:15:30|2059.73|2049.73|2058.78|2048.78|2059.92|2049.92|2058.41|2048.41|22
1624871740000|2021-06-28 09:15:40|2058.76|2048.76|2058.35|2048.35|2058.76|2048.76|2058.2|2048.2|17
1624871750000|2021-06-28 09:15:50|2058.43|2048.43|2058.39|2048.39|2058.49|2048.49|2058.21|2048.21|9
1624871760000|2021-06-28 09:16:00|2058.42|2048.42|2058.26|2048.26|2058.58|2048.58|2058.26|2048.26|9
1624871770000|2021-06-28 09:16:10|2058.35|2048.35|2058.81|2048.81|2058.99|2048.99|2058.3|2048.3|19
1624871780000|2021-06-28 09:16:20|2058.8|2048.8|2058.84|2048.84|2058.84|2048.84|2058.8|2048.8|12
1624871790000|2021-06-28 09:16:30|2058.83|2048.83|2059.28|2049.28|2059.28|2049.28|2058.54|2048.54|28
1624871800000|2021-06-28 09:16:40|2059.31|2049.31|2058.43|2048.43|2059.7|2049.7|2058.43|2048.43|26
1624871810000|2021-06-28 09:16:50|2058.36|2048.36|2058.15|2048.15|2058.36|2048.36|2057.38|2047.38|33
1624871820000|2021-06-28 09:17:00|2058.18|2048.18|2058.76|2048.76|2059.02|2049.02|2057.92|2047.92|32
1624871830000|2021-06-28 09:17:10|2058.71|2048.71|2059.25|2049.25|2059.25|2049.25|2058.5|2048.5|35
1624871840000|2021-06-28 09:17:20|2059.54|2049.54|2059.72|2049.72|2059.72|2049.72|2059.2|2049.2|35
1624871850000|2021-06-28 09:17:30|2059.82|2049.82|2059.91|2049.91|2059.98|2049.98|2059.52|2049.52|32
1624871860000|2021-06-28 09:17:40|2059.93|2049.93|2059.65|2049.65|2059.97|2049.97|2059.6|2049.6|22
1624871870000|2021-06-28 09:17:50|2059.64|2049.64|2060.05|2050.05|2060.07|2050.07|2059.47|2049.47|14
1624871880000|2021-06-28 09:18:00|2059.98|2049.98|2060.47|2050.47|2060.47|2050.47|2059.87|2049.87|22
1624871890000|2021-06-28 09:18:10|2060.5|2050.5|2060.32|2050.32|2060.78|2050.78|2060.32|2050.32|19
1624871900000|2021-06-28 09:18:20|2060.33|2050.33|2060.1|2050.1|2060.33|2050.33|2060.05|2050.05|11
1624871910000|2021-06-28 09:18:30|2060.29|2050.29|2060.39|2050.39|2060.67|2050.67|2060.13|2050.13|23
1624871920000|2021-06-28 09:18:40|2060.38|2050.38|2060.19|2050.19|2060.4|2050.4|2059.94|2049.94|14
1624871930000|2021-06-28 09:18:50|2060.16|2050.16|2060.16|2050.16|2060.19|2050.19|2060.02|2050.02|26
1624871940000|2021-06-28 09:19:00|2060.12|2050.12|2060.07|2050.07|2060.21|2050.21|2060.07|2050.07|14
1624871950000|2021-06-28 09:19:10|2060.1|2050.1|2060.44|2050.44|2061.04|2051.04|2060.1|2050.1|26
1624871960000|2021-06-28 09:19:20|2060.42|2050.42|2060.97|2050.97|2060.97|2050.97|2060.11|2050.11|31
1624871970000|2021-06-28 09:19:30|2060.98|2050.98|2060.86|2050.86|2061.03|2051.03|2060.77|2050.77|25
1624871980000|2021-06-28 09:19:40|2060.84|2050.84|2060.9|2050.9|2060.93|2050.93|2060.66|2050.66|19
1624871990000|2021-06-28 09:19:50|2060.79|2050.79|2060.93|2050.93|2060.99|2050.99|2060.67|2050.67|26
1624872000000|2021-06-28 09:20:00|2060.96|2050.96|2060.84|2050.84|2060.98|2050.98|2060.84|2050.84|14
1624872010000|2021-06-28 09:20:10|2060.86|2050.86|2060.88|2050.88|2061.06|2051.06|2060.75|2050.75|30
1624872020000|2021-06-28 09:20:20|2060.95|2050.95|2061.01|2051.01|2061.05|2051.05|2060.72|2050.72|27
1624872030000|2021-06-28 09:20:30|2060.98|2050.98|2061.03|2051.03|2061.16|2051.16|2060.87|2050.87|30
1624872040000|2021-06-28 09:20:40|2060.99|2050.99|2060.96|2050.96|2061.15|2051.15|2060.72|2050.72|30
1624872050000|2021-06-28 09:20:50|2060.93|2050.93|2061.15|2051.15|2061.31|2051.31|2060.93|2050.93|28
1624872060000|2021-06-28 09:21:00|2061.11|2051.11|2061.13|2051.13|2061.62|2051.62|2060.57|2050.57|27
1624872070000|2021-06-28 09:21:10|2061.15|2051.15|2061.33|2051.33|2061.74|2051.74|2061.15|2051.15|21
1624872080000|2021-06-28 09:21:20|2061.31|2051.31|2061.72|2051.72|2061.72|2051.72|2061.3|2051.3|24
1624872090000|2021-06-28 09:21:30|2061.69|2051.69|2061.57|2051.57|2061.99|2051.99|2061.57|2051.57|23
1624872100000|2021-06-28 09:21:40|2061.74|2051.74|2061.65|2051.65|2061.8|2051.8|2061.3|2051.3|21
1624872110000|2021-06-28 09:21:50|2061.68|2051.68|2062.49|2052.49|2062.57|2052.57|2061.31|2051.31|27
1624872120000|2021-06-28 09:22:00|2062.51|2052.51|2063.52|2053.52|2064.01|2054.01|2062.07|2052.07|25
1624872130000|2021-06-28 09:22:10|2063.13|2053.13|2064.71|2054.71|2064.71|2054.71|2063.13|2053.13|24
1624872140000|2021-06-28 09:22:20|2064.75|2054.75|2065|2055|2065|2055|2064.39|2054.39|15
1624872150000|2021-06-28 09:22:30|2064.98|2054.98|2064.37|2054.37|2064.98|2054.98|2064.35|2054.35|21
1624872160000|2021-06-28 09:22:40|2064.18|2054.18|2063.56|2053.56|2064.2|2054.2|2063.56|2053.56|33
1624872170000|2021-06-28 09:22:50|2063.63|2053.63|2063.93|2053.93|2064.29|2054.29|2063.44|2053.44|27
1624872180000|2021-06-28 09:23:00|2063.94|2053.94|2063.83|2053.83|2064.07|2054.07|2063.77|2053.77|14
1624872190000|2021-06-28 09:23:10|2063.77|2053.77|2062.64|2052.64|2063.77|2053.77|2062.37|2052.37|33
1624872200000|2021-06-28 09:23:20|2062.72|2052.72|2062.73|2052.73|2062.92|2052.92|2062.5|2052.5|18
1624872210000|2021-06-28 09:23:30|2062.76|2052.76|2062.61|2052.61|2062.77|2052.77|2062.51|2052.51|22
1624872220000|2021-06-28 09:23:40|2062.57|2052.57|2062.37|2052.37|2062.74|2052.74|2062.32|2052.32|25
1624872230000|2021-06-28 09:23:50|2062.35|2052.35|2063.27|2053.27|2063.84|2053.84|2062.19|2052.19|27
1624872240000|2021-06-28 09:24:00|2063.39|2053.39|2064.09|2054.09|2064.2|2054.2|2063.09|2053.09|36
1624872250000|2021-06-28 09:24:10|2064.22|2054.22|2063.53|2053.53|2064.28|2054.28|2063.32|2053.32|32
1624872260000|2021-06-28 09:24:20|2063.5|2053.5|2063.51|2053.51|2063.63|2053.63|2063.39|2053.39|33
1624872270000|2021-06-28 09:24:30|2063.54|2053.54|2063.97|2053.97|2064.24|2054.24|2063.34|2053.34|31
1624872280000|2021-06-28 09:24:40|2063.98|2053.98|2063.48|2053.48|2064.02|2054.02|2063.48|2053.48|21
1624872290000|2021-06-28 09:24:50|2063.36|2053.36|2062.53|2052.53|2063.36|2053.36|2062.5|2052.5|25
1624872300000|2021-06-28 09:25:00|2062.51|2052.51|2062.25|2052.25|2063.46|2053.46|2062.17|2052.17|32
1624872310000|2021-06-28 09:25:10|2062.24|2052.24|2062.28|2052.28|2062.31|2052.31|2062.03|2052.03|25
1624872320000|2021-06-28 09:25:20|2062.11|2052.11|2061.97|2051.97|2062.82|2052.82|2061.85|2051.85|27
1624872330000|2021-06-28 09:25:30|2061.9|2051.9|2062.88|2052.88|2062.98|2052.98|2061.63|2051.63|29
1624872340000|2021-06-28 09:25:40|2062.83|2052.83|2062.74|2052.74|2062.96|2052.96|2062.24|2052.24|26
1624872350000|2021-06-28 09:25:50|2062.87|2052.87|2061.84|2051.84|2062.87|2052.87|2061.78|2051.78|25
1624872360000|2021-06-28 09:26:00|2061.75|2051.75|2062.4|2052.4|2062.83|2052.83|2061.75|2051.75|29
1624872370000|2021-06-28 09:26:10|2062.48|2052.48|2063.16|2053.16|2063.16|2053.16|2062.42|2052.42|26
1624872380000|2021-06-28 09:26:20|2063.21|2053.21|2063.48|2053.48|2063.59|2053.59|2063.03|2053.03|30
1624872390000|2021-06-28 09:26:30|2063.43|2053.43|2064|2054|2064.18|2054.18|2063.2|2053.2|28
1624872400000|2021-06-28 09:26:40|2063.97|2053.97|2063.75|2053.75|2063.97|2053.97|2063.74|2053.74|17
1624872410000|2021-06-28 09:26:50|2063.82|2053.82|2063.43|2053.43|2063.82|2053.82|2063.37|2053.37|5
1624872420000|2021-06-28 09:27:00|2063.44|2053.44|2063.8|2053.8|2064.16|2054.16|2063.44|2053.44|25
1624872430000|2021-06-28 09:27:10|2063.79|2053.79|2063.96|2053.96|2064.15|2054.15|2063.79|2053.79|12
1624872440000|2021-06-28 09:27:20|2063.97|2053.97|2063.87|2053.87|2063.97|2053.97|2063.77|2053.77|22
1624872450000|2021-06-28 09:27:30|2063.88|2053.88|2063.68|2053.68|2064.05|2054.05|2063.68|2053.68|27
1624872460000|2021-06-28 09:27:40|2063.54|2053.54|2063.69|2053.69|2063.82|2053.82|2063.53|2053.53|21
1624872470000|2021-06-28 09:27:50|2063.7|2053.7|2063.84|2053.84|2063.87|2053.87|2063.7|2053.7|22
1624872480000|2021-06-28 09:28:00|2063.91|2053.91|2064.02|2054.02|2064.07|2054.07|2063.89|2053.89|22
1624872490000|2021-06-28 09:28:10|2063.98|2053.98|2064.07|2054.07|2064.33|2054.33|2063.98|2053.98|26
1624872500000|2021-06-28 09:28:20|2063.92|2053.92|2064.07|2054.07|2064.64|2054.64|2063.57|2053.57|27
1624872510000|2021-06-28 09:28:30|2064.06|2054.06|2064.19|2054.19|2064.29|2054.29|2063.55|2053.55|24
1624872520000|2021-06-28 09:28:40|2064.33|2054.33|2064.54|2054.54|2065.3|2055.3|2064.3|2054.3|11
1624872530000|2021-06-28 09:28:50|2064.55|2054.55|2065.34|2055.34|2065.34|2055.34|2064.54|2054.54|11
1624872540000|2021-06-28 09:29:00|2065.32|2055.32|2065.12|2055.12|2065.66|2055.66|2065.12|2055.12|18
1624872550000|2021-06-28 09:29:10|2065.13|2055.13|2067.89|2057.89|2067.89|2057.89|2065.09|2055.09|24
1624872560000|2021-06-28 09:29:20|2067.88|2057.88|2067.89|2057.89|2068.16|2058.16|2067.27|2057.27|30
1624872570000|2021-06-28 09:29:30|2067.9|2057.9|2068.64|2058.64|2068.73|2058.73|2067.66|2057.66|28
1624872580000|2021-06-28 09:29:40|2068.75|2058.75|2068.57|2058.57|2068.75|2058.75|2068.01|2058.01|30
1624872590000|2021-06-28 09:29:50|2068.58|2058.58|2068.51|2058.51|2068.82|2058.82|2068.4|2058.4|27
1624872600000|2021-06-28 09:30:00|2068.49|2058.49|2068.4|2058.4|2068.84|2058.84|2068.4|2058.4|19
1624872610000|2021-06-28 09:30:10|2068.34|2058.34|2067.25|2057.25|2068.34|2058.34|2067.11|2057.11|36
1624872620000|2021-06-28 09:30:20|2066.81|2056.81|2068.35|2058.35|2068.49|2058.49|2066.81|2056.81|32
1624872630000|2021-06-28 09:30:30|2068.19|2058.19|2071.1|2061.1|2071.1|2061.1|2068.04|2058.04|31
1624872640000|2021-06-28 09:30:40|2071.23|2061.23|2072.71|2062.71|2073.07|2063.07|2071.23|2061.23|36
1624872650000|2021-06-28 09:30:50|2072.79|2062.79|2074.1|2064.1|2074.1|2064.1|2072.79|2062.79|36
1624872660000|2021-06-28 09:31:00|2073.94|2063.94|2073.38|2063.38|2074.53|2064.53|2073.22|2063.22|36
1624872670000|2021-06-28 09:31:10|2073.4|2063.4|2074.39|2064.39|2074.81|2064.81|2073.4|2063.4|34
1624872680000|2021-06-28 09:31:20|2074.04|2064.04|2073.72|2063.72|2074.31|2064.31|2073.42|2063.42|34
1624872690000|2021-06-28 09:31:30|2073.77|2063.77|2073.42|2063.42|2074.17|2064.17|2073.4|2063.4|34
1624872700000|2021-06-28 09:31:40|2073.56|2063.56|2073.43|2063.43|2073.74|2063.74|2073.28|2063.28|37
1624872710000|2021-06-28 09:31:50|2073.42|2063.42|2072.47|2062.47|2073.68|2063.68|2072.47|2062.47|26
1624872720000|2021-06-28 09:32:00|2072.46|2062.46|2072.01|2062.01|2072.46|2062.46|2071.93|2061.93|22
1624872730000|2021-06-28 09:32:10|2072|2062|2069.04|2059.04|2072|2062|2068.84|2058.84|30
1624872740000|2021-06-28 09:32:20|2068.95|2058.95|2066.62|2056.62|2069.05|2059.05|2066.62|2056.62|33
1624872750000|2021-06-28 09:32:30|2066.92|2056.92|2066.67|2056.67|2066.92|2056.92|2066.54|2056.54|29
1624872760000|2021-06-28 09:32:40|2067.14|2057.14|2066.68|2056.68|2067.59|2057.59|2066.57|2056.57|35
1624872770000|2021-06-28 09:32:50|2066.74|2056.74|2067.56|2057.56|2067.56|2057.56|2066.69|2056.69|33
1624872780000|2021-06-28 09:33:00|2067.82|2057.82|2067.1|2057.1|2068.07|2058.07|2067.1|2057.1|30
1624872790000|2021-06-28 09:33:10|2067.02|2057.02|2065.26|2055.26|2067.07|2057.07|2065.05|2055.05|31
1624872800000|2021-06-28 09:33:20|2065.19|2055.19|2064.7|2054.7|2065.51|2055.51|2064.23|2054.23|31
1624872810000|2021-06-28 09:33:30|2064.67|2054.67|2063.69|2053.69|2064.67|2054.67|2063|2053|36
1624872820000|2021-06-28 09:33:40|2063.68|2053.68|2062.99|2052.99|2063.77|2053.77|2062.33|2052.33|28
1624872830000|2021-06-28 09:33:50|2063.17|2053.17|2061.85|2051.85|2063.3|2053.3|2061.85|2051.85|31
1624872840000|2021-06-28 09:34:00|2061.81|2051.81|2061.55|2051.55|2061.82|2051.82|2061.55|2051.55|21
1624872850000|2021-06-28 09:34:10|2061.56|2051.56|2059.67|2049.67|2061.56|2051.56|2058.71|2048.71|38
1624872860000|2021-06-28 09:34:20|2059.64|2049.64|2057.23|2047.23|2059.86|2049.86|2057.02|2047.02|36
1624872870000|2021-06-28 09:34:30|2057.31|2047.31|2055.9|2045.9|2057.5|2047.5|2055.9|2045.9|30
1624872880000|2021-06-28 09:34:40|2056.02|2046.02|2055.96|2045.96|2056.19|2046.19|2055.57|2045.57|38
1624872890000|2021-06-28 09:34:50|2055.99|2045.99|2055.35|2045.35|2056.1|2046.1|2055.07|2045.07|37
1624872900000|2021-06-28 09:35:00|2055.31|2045.31|2054.33|2044.33|2055.54|2045.54|2054.33|2044.33|39
1624872910000|2021-06-28 09:35:10|2054.23|2044.23|2056.59|2046.59|2056.59|2046.59|2054.22|2044.22|34
1624872920000|2021-06-28 09:35:20|2056.61|2046.61|2058.61|2048.61|2059|2049|2056.61|2046.61|38
1624872930000|2021-06-28 09:35:30|2058.27|2048.27|2057.02|2047.02|2058.47|2048.47|2056.45|2046.45|39
1624872940000|2021-06-28 09:35:40|2057.21|2047.21|2058.1|2048.1|2058.52|2048.52|2056.69|2046.69|39
1624872950000|2021-06-28 09:35:50|2058.15|2048.15|2058.29|2048.29|2058.52|2048.52|2057.58|2047.58|32
1624872960000|2021-06-28 09:36:00|2058.17|2048.17|2058.2|2048.2|2058.49|2048.49|2057.88|2047.88|21
1624872970000|2021-06-28 09:36:10|2058.22|2048.22|2060.64|2050.64|2060.64|2050.64|2058.07|2048.07|26
1624872980000|2021-06-28 09:36:20|2060.58|2050.58|2060.06|2050.06|2060.58|2050.58|2059.97|2049.97|33
1624872990000|2021-06-28 09:36:30|2060.02|2050.02|2060.56|2050.56|2060.79|2050.79|2059.8|2049.8|34
1624873000000|2021-06-28 09:36:40|2060.59|2050.59|2059.87|2049.87|2060.93|2050.93|2059.87|2049.87|30
1624873010000|2021-06-28 09:36:50|2059.81|2049.81|2056.85|2046.85|2059.81|2049.81|2056.85|2046.85|35
1624873020000|2021-06-28 09:37:00|2056.33|2046.33|2056.54|2046.54|2057.72|2047.72|2055.99|2045.99|39
1624873030000|2021-06-28 09:37:10|2056.61|2046.61|2056.33|2046.33|2057.09|2047.09|2056.18|2046.18|38
1624873040000|2021-06-28 09:37:20|2056.48|2046.48|2057.53|2047.53|2058.03|2048.03|2056.47|2046.47|38
1624873050000|2021-06-28 09:37:30|2057.59|2047.59|2056.37|2046.37|2057.69|2047.69|2056.37|2046.37|32
1624873060000|2021-06-28 09:37:40|2056.27|2046.27|2056.7|2046.7|2056.77|2046.77|2055.97|2045.97|31
1624873070000|2021-06-28 09:37:50|2056.73|2046.73|2057.28|2047.28|2057.28|2047.28|2056.59|2046.59|32
1624873080000|2021-06-28 09:38:00|2057.22|2047.22|2056.38|2046.38|2057.26|2047.26|2056.38|2046.38|16
1624873090000|2021-06-28 09:38:10|2056.29|2046.29|2056.31|2046.31|2056.31|2046.31|2056.23|2046.23|7
1624873100000|2021-06-28 09:38:20|2056.35|2046.35|2055.58|2045.58|2056.35|2046.35|2055.41|2045.41|25
1624873110000|2021-06-28 09:38:30|2055.6|2045.6|2055.3|2045.3|2055.62|2045.62|2055.1|2045.1|24
1624873120000|2021-06-28 09:38:40|2055.25|2045.25|2052.98|2042.98|2055.25|2045.25|2052.76|2042.76|38
1624873130000|2021-06-28 09:38:50|2053.03|2043.03|2053.24|2043.24|2055|2045|2052.87|2042.87|35
1624873140000|2021-06-28 09:39:00|2053.18|2043.18|2052.47|2042.47|2053.55|2043.55|2052.47|2042.47|36
1624873150000|2021-06-28 09:39:10|2052.34|2042.34|2053.19|2043.19|2053.23|2043.23|2052.24|2042.24|36
1624873160000|2021-06-28 09:39:20|2053.15|2043.15|2053.69|2043.69|2053.71|2043.71|2052.88|2042.88|38
1624873170000|2021-06-28 09:39:30|2053.68|2043.68|2054.06|2044.06|2055.06|2045.06|2053.61|2043.61|36
1624873180000|2021-06-28 09:39:40|2054.16|2044.16|2053.29|2043.29|2054.28|2044.28|2052.89|2042.89|35
1624873190000|2021-06-28 09:39:50|2053.32|2043.32|2053.24|2043.24|2053.8|2043.8|2052.77|2042.77|34
1624873200000|2021-06-28 09:40:00|2053.29|2043.29|2053.9|2043.9|2053.95|2043.95|2052.92|2042.92|33
1624873210000|2021-06-28 09:40:10|2053.86|2043.86|2054.01|2044.01|2054.34|2044.34|2053.79|2043.79|23
1624873220000|2021-06-28 09:40:20|2054.16|2044.16|2054.01|2044.01|2054.4|2044.4|2053.92|2043.92|30
1624873230000|2021-06-28 09:40:30|2054.5|2044.5|2055.16|2045.16|2055.22|2045.22|2054.5|2044.5|28
1624873240000|2021-06-28 09:40:40|2055.17|2045.17|2056.16|2046.16|2056.33|2046.33|2055.17|2045.17|36
1624873250000|2021-06-28 09:40:50|2056.17|2046.17|2056.32|2046.32|2056.76|2046.76|2055.97|2045.97|35
1624873260000|2021-06-28 09:41:00|2056.28|2046.28|2056.21|2046.21|2058.02|2048.02|2056.21|2046.21|37
1624873270000|2021-06-28 09:41:10|2056.36|2046.36|2055.98|2045.98|2056.73|2046.73|2055.97|2045.97|33
1624873280000|2021-06-28 09:41:20|2056.16|2046.16|2056.17|2046.17|2056.17|2046.17|2055.22|2045.22|35
1624873290000|2021-06-28 09:41:30|2056.21|2046.21|2056.16|2046.16|2056.64|2046.64|2056.16|2046.16|31
1624873300000|2021-06-28 09:41:40|2056.38|2046.38|2055.87|2045.87|2056.67|2046.67|2055.84|2045.84|20
1624873310000|2021-06-28 09:41:50|2055.85|2045.85|2053.73|2043.73|2055.85|2045.85|2053.51|2043.51|35
1624873320000|2021-06-28 09:42:00|2053.74|2043.74|2054.63|2044.63|2054.82|2044.82|2053.73|2043.73|36
1624873330000|2021-06-28 09:42:10|2054.65|2044.65|2053.21|2043.21|2054.65|2044.65|2053.21|2043.21|37
1624873340000|2021-06-28 09:42:20|2053.24|2043.24|2052.62|2042.62|2053.39|2043.39|2052.32|2042.32|25
1624873350000|2021-06-28 09:42:30|2052.48|2042.48|2052.23|2042.23|2053.17|2043.17|2052.05|2042.05|30
1624873360000|2021-06-28 09:42:40|2052.4|2042.4|2052.78|2042.78|2053.11|2043.11|2052.36|2042.36|33
1624873370000|2021-06-28 09:42:50|2052.91|2042.91|2052.64|2042.64|2052.91|2042.91|2052.46|2042.46|35
1624873380000|2021-06-28 09:43:00|2052.7|2042.7|2052.89|2042.89|2052.99|2042.99|2052.34|2042.34|34
1624873390000|2021-06-28 09:43:10|2052.91|2042.91|2053.03|2043.03|2053.77|2043.77|2052.9|2042.9|37
1624873400000|2021-06-28 09:43:20|2053.04|2043.04|2053.6|2043.6|2053.6|2043.6|2053.04|2043.04|32
1624873410000|2021-06-28 09:43:30|2053.55|2043.55|2053.54|2043.54|2053.68|2043.68|2053.33|2043.33|20
1624873420000|2021-06-28 09:43:40|2053.55|2043.55|2054.49|2044.49|2054.92|2044.92|2053.55|2043.55|30
1624873430000|2021-06-28 09:43:50|2054.46|2044.46|2054.43|2044.43|2054.92|2044.92|2053.52|2043.52|28
1624873440000|2021-06-28 09:44:00|2054.42|2044.42|2054.47|2044.47|2054.6|2044.6|2054.42|2044.42|18
1624873450000|2021-06-28 09:44:10|2054.45|2044.45|2053.93|2043.93|2054.67|2044.67|2053.93|2043.93|21
1624873460000|2021-06-28 09:44:20|2054.05|2044.05|2053.69|2043.69|2054.09|2044.09|2053.69|2043.69|15
1624873470000|2021-06-28 09:44:30|2053.67|2043.67|2053.7|2043.7|2053.74|2043.74|2053.67|2043.67|15
1624873480000|2021-06-28 09:44:40|2053.74|2043.74|2053.42|2043.42|2054.28|2044.28|2053.4|2043.4|29
1624873490000|2021-06-28 09:44:50|2053.41|2043.41|2053.5|2043.5|2053.67|2043.67|2053.21|2043.21|38
1624873500000|2021-06-28 09:45:00|2053.49|2043.49|2053.04|2043.04|2053.54|2043.54|2052.33|2042.33|36
1624873510000|2021-06-28 09:45:10|2052.66|2042.66|2053.73|2043.73|2053.83|2043.83|2052.27|2042.27|37
1624873520000|2021-06-28 09:45:20|2053.78|2043.78|2055.13|2045.13|2055.13|2045.13|2053.78|2043.78|32
1624873530000|2021-06-28 09:45:30|2055.19|2045.19|2055.15|2045.15|2055.83|2045.83|2054.91|2044.91|26
1624873540000|2021-06-28 09:45:40|2055.31|2045.31|2054.41|2044.41|2055.31|2045.31|2054.2|2044.2|30
1624873550000|2021-06-28 09:45:50|2054.5|2044.5|2054.81|2044.81|2055.14|2045.14|2054.25|2044.25|24
1624873560000|2021-06-28 09:46:00|2054.83|2044.83|2055.01|2045.01|2055.32|2045.32|2054.72|2044.72|32
1624873570000|2021-06-28 09:46:10|2054.85|2044.85|2055.18|2045.18|2055.21|2045.21|2054.85|2044.85|5
1624873580000|2021-06-28 09:46:20|2055.1|2045.1|2055.14|2045.14|2055.3|2045.3|2055.05|2045.05|22
1624873590000|2021-06-28 09:46:30|2055.16|2045.16|2055.17|2045.17|2055.37|2045.37|2054.85|2044.85|13
1624873600000|2021-06-28 09:46:40|2055.16|2045.16|2055.33|2045.33|2055.59|2045.59|2055.16|2045.16|27
1624873610000|2021-06-28 09:46:50|2055.29|2045.29|2055.73|2045.73|2055.93|2045.93|2055.29|2045.29|33
1624873620000|2021-06-28 09:47:00|2055.89|2045.89|2055.55|2045.55|2055.99|2045.99|2055.43|2045.43|19
1624873630000|2021-06-28 09:47:10|2055.58|2045.58|2054.85|2044.85|2055.92|2045.92|2054.48|2044.48|32
1624873640000|2021-06-28 09:47:20|2054.82|2044.82|2054.65|2044.65|2054.94|2044.94|2054.61|2044.61|26
1624873650000|2021-06-28 09:47:30|2054.62|2044.62|2054.4|2044.4|2054.79|2044.79|2054.4|2044.4|28
1624873660000|2021-06-28 09:47:40|2054.5|2044.5|2051.52|2041.52|2054.79|2044.79|2051.52|2041.52|27
1624873670000|2021-06-28 09:47:50|2051.55|2041.55|2051.01|2041.01|2051.55|2041.55|2050.23|2040.23|36
1624873680000|2021-06-28 09:48:00|2050.86|2040.86|2053.1|2043.1|2053.84|2043.84|2050.83|2040.83|36
1624873690000|2021-06-28 09:48:10|2052.88|2042.88|2050.74|2040.74|2052.99|2042.99|2050.35|2040.35|33
1624873700000|2021-06-28 09:48:20|2050.75|2040.75|2051.1|2041.1|2051.4|2041.4|2050.75|2040.75|31
1624873710000|2021-06-28 09:48:30|2051.11|2041.11|2050.35|2040.35|2051.29|2041.29|2050.35|2040.35|26
1624873720000|2021-06-28 09:48:40|2050.09|2040.09|2049.36|2039.36|2050.09|2040.09|2049.15|2039.15|33
1624873730000|2021-06-28 09:48:50|2049.21|2039.21|2047.51|2037.51|2049.21|2039.21|2046.08|2036.08|35
1624873740000|2021-06-28 09:49:00|2047.06|2037.06|2046.06|2036.06|2047.88|2037.88|2046.06|2036.06|37
1624873750000|2021-06-28 09:49:10|2046.04|2036.04|2044.58|2034.58|2046.04|2036.04|2044.58|2034.58|36
1624873760000|2021-06-28 09:49:20|2044.51|2034.51|2041.55|2031.55|2044.51|2034.51|2041.41|2031.41|37
1624873770000|2021-06-28 09:49:30|2041.41|2031.41|2039.84|2029.84|2041.55|2031.55|2038.74|2028.74|38
1624873780000|2021-06-28 09:49:40|2039.43|2029.43|2040.04|2030.04|2040.04|2030.04|2037.39|2027.39|37
1624873790000|2021-06-28 09:49:50|2039.97|2029.97|2040.52|2030.52|2041.08|2031.08|2039.97|2029.97|32
1624873800000|2021-06-28 09:50:00|2040.46|2030.46|2038.58|2028.58|2040.46|2030.46|2038.54|2028.54|35
1624873810000|2021-06-28 09:50:10|2038.84|2028.84|2038.56|2028.56|2039.91|2029.91|2038.56|2028.56|35
1624873820000|2021-06-28 09:50:20|2038.62|2028.62|2038.58|2028.58|2038.96|2028.96|2038.35|2028.35|35
1624873830000|2021-06-28 09:50:30|2038.38|2028.38|2038.21|2028.21|2038.4|2028.4|2038.16|2028.16|21
1624873840000|2021-06-28 09:50:40|2038.23|2028.23|2039.11|2029.11|2039.35|2029.35|2038.23|2028.23|11
1624873850000|2021-06-28 09:50:50|2039.14|2029.14|2036.25|2026.25|2039.44|2029.44|2035.59|2025.59|35
1624873860000|2021-06-28 09:51:00|2036.23|2026.23|2036.44|2026.44|2036.46|2026.46|2035.98|2025.98|35
1624873870000|2021-06-28 09:51:10|2036.3|2026.3|2036.55|2026.55|2036.84|2026.84|2035.79|2025.79|35
1624873880000|2021-06-28 09:51:20|2036.61|2026.61|2037.72|2027.72|2038.03|2028.03|2036.48|2026.48|35
1624873890000|2021-06-28 09:51:30|2037.71|2027.71|2038.38|2028.38|2038.38|2028.38|2037.54|2027.54|30
1624873900000|2021-06-28 09:51:40|2038.18|2028.18|2038.61|2028.61|2038.65|2028.65|2037.74|2027.74|35
1624873910000|2021-06-28 09:51:50|2038.39|2028.39|2038.98|2028.98|2039.14|2029.14|2038.39|2028.39|35
1624873920000|2021-06-28 09:52:00|2039.01|2029.01|2039.56|2029.56|2039.56|2029.56|2038.99|2028.99|33
1624873930000|2021-06-28 09:52:10|2039.69|2029.69|2040.32|2030.32|2040.4|2030.4|2039.41|2029.41|36
1624873940000|2021-06-28 09:52:20|2041.13|2031.13|2039.79|2029.79|2042.02|2032.02|2039.38|2029.38|35
1624873950000|2021-06-28 09:52:30|2039.89|2029.89|2040.43|2030.43|2040.45|2030.45|2039.89|2029.89|28
1624873960000|2021-06-28 09:52:40|2040.46|2030.46|2041.53|2031.53|2042.03|2032.03|2040.46|2030.46|17
1624873970000|2021-06-28 09:52:50|2041.49|2031.49|2041.77|2031.77|2041.88|2031.88|2041.01|2031.01|23
1624873980000|2021-06-28 09:53:00|2041.79|2031.79|2041.8|2031.8|2041.8|2031.8|2041.32|2031.32|6
1624873990000|2021-06-28 09:53:10|2041.96|2031.96|2040.87|2030.87|2041.97|2031.97|2040.87|2030.87|24
1624874000000|2021-06-28 09:53:20|2040.89|2030.89|2040.22|2030.22|2041.43|2031.43|2040.12|2030.12|29
1624874010000|2021-06-28 09:53:30|2040|2030|2040.8|2030.8|2040.8|2030.8|2039.75|2029.75|28
1624874020000|2021-06-28 09:53:40|2040.71|2030.71|2039.96|2029.96|2040.71|2030.71|2039.92|2029.92|30
1624874030000|2021-06-28 09:53:50|2039.74|2029.74|2040.9|2030.9|2041.04|2031.04|2039.74|2029.74|29
1624874040000|2021-06-28 09:54:00|2040.91|2030.91|2041.26|2031.26|2041.49|2031.49|2040.91|2030.91|19
1624874050000|2021-06-28 09:54:10|2041.32|2031.32|2041.69|2031.69|2041.83|2031.83|2041.25|2031.25|27
1624874060000|2021-06-28 09:54:20|2041.8|2031.8|2041.94|2031.94|2042.13|2032.13|2041.7|2031.7|21
1624874070000|2021-06-28 09:54:30|2041.78|2031.78|2041.44|2031.44|2042.41|2032.41|2041.44|2031.44|27
1624874080000|2021-06-28 09:54:40|2041.43|2031.43|2042.35|2032.35|2042.35|2032.35|2041.24|2031.24|27
1624874090000|2021-06-28 09:54:50|2042.37|2032.37|2042.3|2032.3|2042.83|2032.83|2042.3|2032.3|27
1624874100000|2021-06-28 09:55:00|2042.5|2032.5|2043|2033|2043|2033|2042.48|2032.48|31
1624874110000|2021-06-28 09:55:10|2042.97|2032.97|2042.16|2032.16|2042.97|2032.97|2041.84|2031.84|34
1624874120000|2021-06-28 09:55:20|2042.21|2032.21|2042.38|2032.38|2042.9|2032.9|2042.21|2032.21|31
1624874130000|2021-06-28 09:55:30|2042.42|2032.42|2043|2033|2043|2033|2042.32|2032.32|21
1624874140000|2021-06-28 09:55:40|2043.01|2033.01|2043.35|2033.35|2043.35|2033.35|2043.01|2033.01|15
1624874150000|2021-06-28 09:55:50|2043.34|2033.34|2043.98|2033.98|2044|2034|2043.34|2033.34|18
1624874160000|2021-06-28 09:56:00|2043.85|2033.85|2043.33|2033.33|2043.88|2033.88|2043.14|2033.14|19
1624874170000|2021-06-28 09:56:10|2043.35|2033.35|2043.44|2033.44|2043.44|2033.44|2042.57|2032.57|19
1624874180000|2021-06-28 09:56:20|2043.4|2033.4|2043.76|2033.76|2043.85|2033.85|2043.4|2033.4|14
1624874190000|2021-06-28 09:56:30|2043.8|2033.8|2043.91|2033.91|2043.91|2033.91|2043.8|2033.8|5
1624874200000|2021-06-28 09:56:40|2044.03|2034.03|2043.89|2033.89|2044.1|2034.1|2043.87|2033.87|22
1624874210000|2021-06-28 09:56:50|2043.87|2033.87|2043.84|2033.84|2043.98|2033.98|2043.7|2033.7|20
1624874220000|2021-06-28 09:57:00|2043.87|2033.87|2043.97|2033.97|2044.09|2034.09|2043|2033|25
1624874230000|2021-06-28 09:57:10|2044.03|2034.03|2044.38|2034.38|2044.4|2034.4|2043.97|2033.97|18
1624874240000|2021-06-28 09:57:20|2044.47|2034.47|2045.95|2035.95|2045.95|2035.95|2044.45|2034.45|35
1624874250000|2021-06-28 09:57:30|2046.01|2036.01|2046.31|2036.31|2046.31|2036.31|2045.81|2035.81|30
1624874260000|2021-06-28 09:57:40|2046.07|2036.07|2047.48|2037.48|2048.43|2038.43|2046.07|2036.07|32
1624874270000|2021-06-28 09:57:50|2047.84|2037.84|2048.17|2038.17|2049.1|2039.1|2047.84|2037.84|28
1624874280000|2021-06-28 09:58:00|2047.64|2037.64|2046.29|2036.29|2047.66|2037.66|2046.18|2036.18|32
1624874290000|2021-06-28 09:58:10|2046.23|2036.23|2045.72|2035.72|2046.32|2036.32|2045.7|2035.7|29
1624874300000|2021-06-28 09:58:20|2045.81|2035.81|2046.53|2036.53|2046.53|2036.53|2045.76|2035.76|34
1624874310000|2021-06-28 09:58:30|2046.52|2036.52|2046.99|2036.99|2047.02|2037.02|2046.32|2036.32|34
1624874320000|2021-06-28 09:58:40|2046.92|2036.92|2045.62|2035.62|2046.94|2036.94|2045.6|2035.6|37
1624874330000|2021-06-28 09:58:50|2045.63|2035.63|2045.64|2035.64|2045.64|2035.64|2045.52|2035.52|24
1624874340000|2021-06-28 09:59:00|2045.55|2035.55|2043.89|2033.89|2045.55|2035.55|2043.88|2033.88|36
1624874350000|2021-06-28 09:59:10|2043.91|2033.91|2041.78|2031.78|2044.41|2034.41|2041.78|2031.78|37
1624874360000|2021-06-28 09:59:20|2041.69|2031.69|2040.32|2030.32|2041.69|2031.69|2040.25|2030.25|37
1624874370000|2021-06-28 09:59:30|2040.55|2030.55|2041.39|2031.39|2041.39|2031.39|2040.5|2030.5|33
1624874380000|2021-06-28 09:59:40|2041.97|2031.97|2042.07|2032.07|2042.58|2032.58|2041.88|2031.88|23
1624874390000|2021-06-28 09:59:50|2042.01|2032.01|2040.96|2030.96|2042.39|2032.39|2040.96|2030.96|33
1624874400000|2021-06-28 10:00:00|2040.85|2030.85|2042.4|2032.4|2042.4|2032.4|2040.85|2030.85|24
1624874410000|2021-06-28 10:00:10|2042.46|2032.46|2043.88|2033.88|2043.94|2033.94|2042.46|2032.46|28
1624874420000|2021-06-28 10:00:20|2043.89|2033.89|2044.13|2034.13|2044.2|2034.2|2043.64|2033.64|22
1624874430000|2021-06-28 10:00:30|2043.97|2033.97|2045.36|2035.36|2045.36|2035.36|2043.97|2033.97|21
1624874440000|2021-06-28 10:00:40|2045.38|2035.38|2045.49|2035.49|2045.5|2035.5|2045.35|2035.35|18
1624874450000|2021-06-28 10:00:50|2045.48|2035.48|2046.02|2036.02|2046.03|2036.03|2045.48|2035.48|21
1624874460000|2021-06-28 10:01:00|2045.92|2035.92|2045.67|2035.67|2046.2|2036.2|2045.49|2035.49|28
1624874470000|2021-06-28 10:01:10|2045.62|2035.62|2045.66|2035.66|2045.69|2035.69|2045.62|2035.62|6
1624874480000|2021-06-28 10:01:20|2045.65|2035.65|2043.46|2033.46|2045.65|2035.65|2043.42|2033.42|24
1624874490000|2021-06-28 10:01:30|2043.44|2033.44|2042.93|2032.93|2044.11|2034.11|2042.93|2032.93|34
1624874500000|2021-06-28 10:01:40|2042.86|2032.86|2043.8|2033.8|2043.8|2033.8|2042.48|2032.48|36
1624874510000|2021-06-28 10:01:50|2043.71|2033.71|2044.94|2034.94|2044.94|2034.94|2043.71|2033.71|30
1624874520000|2021-06-28 10:02:00|2044.89|2034.89|2046.46|2036.46|2046.46|2036.46|2044.89|2034.89|34
1624874530000|2021-06-28 10:02:10|2046.5|2036.5|2045.92|2035.92|2046.58|2036.58|2045.91|2035.91|31
1624874540000|2021-06-28 10:02:20|2045.9|2035.9|2045.72|2035.72|2046.02|2036.02|2045.52|2035.52|35
1624874550000|2021-06-28 10:02:30|2045.73|2035.73|2046.01|2036.01|2046.04|2036.04|2045.73|2035.73|29
1624874560000|2021-06-28 10:02:40|2046|2036|2044.78|2034.78|2046.12|2036.12|2044.78|2034.78|34
1624874570000|2021-06-28 10:02:50|2044.88|2034.88|2044.59|2034.59|2044.93|2034.93|2044.32|2034.32|32
1624874580000|2021-06-28 10:03:00|2044.64|2034.64|2044.35|2034.35|2044.81|2034.81|2044.34|2034.34|30
1624874590000|2021-06-28 10:03:10|2044.37|2034.37|2045.38|2035.38|2045.38|2035.38|2044.37|2034.37|12
1624874600000|2021-06-28 10:03:20|2045.4|2035.4|2045.32|2035.32|2045.49|2035.49|2045.32|2035.32|19
1624874610000|2021-06-28 10:03:30|2045.49|2035.49|2045.71|2035.71|2045.85|2035.85|2045.32|2035.32|11
1624874620000|2021-06-28 10:03:40|2045.79|2035.79|2045.52|2035.52|2046.04|2036.04|2045.46|2035.46|18
1624874630000|2021-06-28 10:03:50|2045.5|2035.5|2045.74|2035.74|2045.94|2035.94|2045.48|2035.48|29
1624874640000|2021-06-28 10:04:00|2045.82|2035.82|2044.37|2034.37|2046.07|2036.07|2044.29|2034.29|35
1624874650000|2021-06-28 10:04:10|2044.38|2034.38|2044.01|2034.01|2044.57|2034.57|2044|2034|35
1624874660000|2021-06-28 10:04:20|2044.06|2034.06|2043.16|2033.16|2044.26|2034.26|2043.01|2033.01|32
1624874670000|2021-06-28 10:04:30|2043.07|2033.07|2042.8|2032.8|2043.51|2033.51|2042.8|2032.8|34
1624874680000|2021-06-28 10:04:40|2042.41|2032.41|2039.69|2029.69|2043.08|2033.08|2039.69|2029.69|37
1624874690000|2021-06-28 10:04:50|2039.62|2029.62|2039.03|2029.03|2039.62|2029.62|2038.78|2028.78|34
1624874700000|2021-06-28 10:05:00|2039.11|2029.11|2035.62|2025.62|2039.25|2029.25|2035.03|2025.03|38
1624874710000|2021-06-28 10:05:10|2037.68|2027.68|2037.31|2027.31|2039.08|2029.08|2036.07|2026.07|36
1624874720000|2021-06-28 10:05:20|2037.33|2027.33|2034.31|2024.31|2038.32|2028.32|2034.31|2024.31|36
1624874730000|2021-06-28 10:05:30|2035.12|2025.12|2035.06|2025.06|2035.7|2025.7|2034.8|2024.8|38
1624874740000|2021-06-28 10:05:40|2035.09|2025.09|2035.79|2025.79|2035.84|2025.84|2034.83|2024.83|32
1624874750000|2021-06-28 10:05:50|2035.83|2025.83|2031.6|2021.6|2035.83|2025.83|2031.6|2021.6|37
1624874760000|2021-06-28 10:06:00|2031.65|2021.65|2033.41|2023.41|2033.98|2023.98|2030.1|2020.1|40
1624874770000|2021-06-28 10:06:10|2033.42|2023.42|2034.5|2024.5|2034.56|2024.56|2032.96|2022.96|39
1624874780000|2021-06-28 10:06:20|2034.54|2024.54|2033.7|2023.7|2035.15|2025.15|2033.66|2023.66|39
1624874790000|2021-06-28 10:06:30|2034.05|2024.05|2034.55|2024.55|2034.55|2024.55|2033.81|2023.81|34
1624874800000|2021-06-28 10:06:40|2035.07|2025.07|2035.12|2025.12|2035.78|2025.78|2034.81|2024.81|29
1624874810000|2021-06-28 10:06:50|2035.01|2025.01|2033.44|2023.44|2035.54|2025.54|2033.27|2023.27|40
1624874820000|2021-06-28 10:07:00|2033.54|2023.54|2033.14|2023.14|2033.81|2023.81|2033.05|2023.05|36
1624874830000|2021-06-28 10:07:10|2032.99|2022.99|2033.71|2023.71|2034.16|2024.16|2032.9|2022.9|36
1624874840000|2021-06-28 10:07:20|2033.69|2023.69|2033.28|2023.28|2033.97|2023.97|2031.86|2021.86|31
1624874850000|2021-06-28 10:07:30|2031.62|2021.62|2031.39|2021.39|2032.28|2022.28|2030.93|2020.93|36
1624874860000|2021-06-28 10:07:40|2031.82|2021.82|2030.4|2020.4|2032.29|2022.29|2030.27|2020.27|33
1624874870000|2021-06-28 10:07:50|2030.82|2020.82|2029.32|2019.32|2030.87|2020.87|2029.08|2019.08|37
1624874880000|2021-06-28 10:08:00|2029.08|2019.08|2029.72|2019.72|2030.06|2020.06|2028.71|2018.71|36
1624874890000|2021-06-28 10:08:10|2029.13|2019.13|2027.34|2017.34|2029.93|2019.93|2027.34|2017.34|36
1624874900000|2021-06-28 10:08:20|2027.46|2017.46|2026.99|2016.99|2027.56|2017.56|2026.51|2016.51|33
1624874910000|2021-06-28 10:08:30|2027.02|2017.02|2023.54|2013.54|2027.02|2017.02|2022.36|2012.36|39
1624874920000|2021-06-28 10:08:40|2023.78|2013.78|2021.49|2011.49|2024.29|2014.29|2021.3|2011.3|36
1624874930000|2021-06-28 10:08:50|2022.11|2012.11|2022.27|2012.27|2022.62|2012.62|2021.76|2011.76|38
1624874940000|2021-06-28 10:09:00|2022.28|2012.28|2023.3|2013.3|2023.45|2013.45|2022.12|2012.12|38
1624874950000|2021-06-28 10:09:10|2023.32|2013.32|2023.54|2013.54|2024.08|2014.08|2021.79|2011.79|35
1624874960000|2021-06-28 10:09:20|2023.45|2013.45|2025.18|2015.18|2025.24|2015.24|2023.45|2013.45|37
1624874970000|2021-06-28 10:09:30|2025.43|2015.43|2025.87|2015.87|2025.91|2015.91|2025.27|2015.27|36
1624874980000|2021-06-28 10:09:40|2025.92|2015.92|2024.01|2014.01|2025.92|2015.92|2024.01|2014.01|39
1624874990000|2021-06-28 10:09:50|2023.99|2013.99|2024.35|2014.35|2024.5|2014.5|2023.94|2013.94|32
1624875000000|2021-06-28 10:10:00|2024.29|2014.29|2024.2|2014.2|2024.29|2014.29|2023.05|2013.05|37
1624875010000|2021-06-28 10:10:10|2024.25|2014.25|2026.67|2016.67|2026.67|2016.67|2024.25|2014.25|31
1624875020000|2021-06-28 10:10:20|2026.77|2016.77|2027.69|2017.69|2028.03|2018.03|2026.77|2016.77|26
1624875030000|2021-06-28 10:10:30|2028.44|2018.44|2028.85|2018.85|2030.95|2020.95|2028.31|2018.31|36
1624875040000|2021-06-28 10:10:40|2029.24|2019.24|2029.76|2019.76|2029.97|2019.97|2029.22|2019.22|33
1624875050000|2021-06-28 10:10:50|2029.95|2019.95|2030.22|2020.22|2030.22|2020.22|2029.4|2019.4|37
1624875060000|2021-06-28 10:11:00|2030.01|2020.01|2029.69|2019.69|2030.01|2020.01|2029.19|2019.19|33
1624875070000|2021-06-28 10:11:10|2029.11|2019.11|2028.63|2018.63|2029.11|2019.11|2028.4|2018.4|31
1624875080000|2021-06-28 10:11:20|2028.65|2018.65|2024.33|2014.33|2029.22|2019.22|2024.33|2014.33|32
1624875090000|2021-06-28 10:11:30|2024.44|2014.44|2024.34|2014.34|2024.92|2014.92|2023.33|2013.33|34
1624875100000|2021-06-28 10:11:40|2024.53|2014.53|2023.5|2013.5|2024.53|2014.53|2023.5|2013.5|35
1624875110000|2021-06-28 10:11:50|2023.52|2013.52|2023.87|2013.87|2025.1|2015.1|2023.52|2013.52|36
1624875120000|2021-06-28 10:12:00|2023.86|2013.86|2023.83|2013.83|2023.86|2013.86|2022.53|2012.53|37
1624875130000|2021-06-28 10:12:10|2023.82|2013.82|2024.91|2014.91|2024.91|2014.91|2023.82|2013.82|31
1624875140000|2021-06-28 10:12:20|2024.9|2014.9|2025.95|2015.95|2025.95|2015.95|2024.49|2014.49|33
1624875150000|2021-06-28 10:12:30|2026.02|2016.02|2027.06|2017.06|2027.15|2017.15|2026.02|2016.02|35
1624875160000|2021-06-28 10:12:40|2027.23|2017.23|2026.62|2016.62|2027.43|2017.43|2026.61|2016.61|38
1624875170000|2021-06-28 10:12:50|2026.58|2016.58|2025.91|2015.91|2026.7|2016.7|2025.91|2015.91|32
1624875180000|2021-06-28 10:13:00|2025.31|2015.31|2027.05|2017.05|2027.2|2017.2|2025.23|2015.23|38
1624875190000|2021-06-28 10:13:10|2027.45|2017.45|2027.93|2017.93|2027.93|2017.93|2026.86|2016.86|34
1624875200000|2021-06-28 10:13:20|2028.02|2018.02|2027.89|2017.89|2028.52|2018.52|2027.5|2017.5|32
1624875210000|2021-06-28 10:13:30|2028.08|2018.08|2027.87|2017.87|2028.44|2018.44|2027.87|2017.87|29
1624875220000|2021-06-28 10:13:40|2027.59|2017.59|2027.61|2017.61|2028.02|2018.02|2027.5|2017.5|27
1624875230000|2021-06-28 10:13:50|2027.69|2017.69|2027.51|2017.51|2027.96|2017.96|2027.51|2017.51|32
1624875240000|2021-06-28 10:14:00|2027.57|2017.57|2026.13|2016.13|2027.57|2017.57|2026.12|2016.12|34
1624875250000|2021-06-28 10:14:10|2026.15|2016.15|2026.21|2016.21|2026.88|2016.88|2025.93|2015.93|35
1624875260000|2021-06-28 10:14:20|2025.91|2015.91|2025.12|2015.12|2026.36|2016.36|2023.96|2013.96|37
1624875270000|2021-06-28 10:14:30|2024.94|2014.94|2024.86|2014.86|2025.18|2015.18|2024.72|2014.72|36
1624875280000|2021-06-28 10:14:40|2024.99|2014.99|2022.84|2012.84|2025.06|2015.06|2022.77|2012.77|39
1624875290000|2021-06-28 10:14:50|2023.09|2013.09|2023.4|2013.4|2023.45|2013.45|2022.86|2012.86|32
1624875300000|2021-06-28 10:15:00|2023.3|2013.3|2023.05|2013.05|2023.3|2013.3|2023.05|2013.05|28
1624875310000|2021-06-28 10:15:10|2022.79|2012.79|2022.79|2012.79|2022.81|2012.81|2022.74|2012.74|12
1624875320000|2021-06-28 10:15:20|2022.75|2012.75|2022.62|2012.62|2022.84|2012.84|2022.47|2012.47|28
1624875330000|2021-06-28 10:15:30|2022.63|2012.63|2022.32|2012.32|2022.71|2012.71|2022.32|2012.32|26
1624875340000|2021-06-28 10:15:40|2022.36|2012.36|2021.06|2011.06|2022.38|2012.38|2020.35|2010.35|33
1624875350000|2021-06-28 10:15:50|2021|2011|2018.36|2008.36|2021|2011|2018.09|2008.09|36
1624875360000|2021-06-28 10:16:00|2018.35|2008.35|2018.29|2008.29|2018.85|2008.85|2018.15|2008.15|30
1624875370000|2021-06-28 10:16:10|2018.1|2008.1|2020.02|2010.02|2020.31|2010.31|2018.09|2008.09|36
1624875380000|2021-06-28 10:16:20|2020.01|2010.01|2020.11|2010.11|2020.6|2010.6|2020.01|2010.01|32
1624875390000|2021-06-28 10:16:30|2020.14|2010.14|2020.53|2010.53|2020.54|2010.54|2020.05|2010.05|27
1624875400000|2021-06-28 10:16:40|2020.55|2010.55|2023.58|2013.58|2023.58|2013.58|2020.28|2010.28|36
1624875410000|2021-06-28 10:16:50|2023.7|2013.7|2023.19|2013.19|2024.44|2014.44|2022.93|2012.93|38
1624875420000|2021-06-28 10:17:00|2023.14|2013.14|2024.15|2014.15|2024.25|2014.25|2023.13|2013.13|33
1624875430000|2021-06-28 10:17:10|2024.26|2014.26|2026.05|2016.05|2026.19|2016.19|2024.24|2014.24|32
1624875440000|2021-06-28 10:17:20|2026.01|2016.01|2026|2016|2026.36|2016.36|2025.57|2015.57|35
1624875450000|2021-06-28 10:17:30|2025.98|2015.98|2026.16|2016.16|2026.41|2016.41|2025.98|2015.98|38
1624875460000|2021-06-28 10:17:40|2026.06|2016.06|2025.91|2015.91|2026.14|2016.14|2025.51|2015.51|31
1624875470000|2021-06-28 10:17:50|2025.92|2015.92|2027.02|2017.02|2027.02|2017.02|2025.89|2015.89|36
1624875480000|2021-06-28 10:18:00|2027.18|2017.18|2028.17|2018.17|2028.17|2018.17|2027.13|2017.13|30
1624875490000|2021-06-28 10:18:10|2028.21|2018.21|2027.42|2017.42|2028.23|2018.23|2026.98|2016.98|33
1624875500000|2021-06-28 10:18:20|2027.35|2017.35|2027.35|2017.35|2027.49|2017.49|2026.62|2016.62|35
1624875510000|2021-06-28 10:18:30|2027.29|2017.29|2028.31|2018.31|2028.57|2018.57|2027.29|2017.29|35
1624875520000|2021-06-28 10:18:40|2028.28|2018.28|2027.85|2017.85|2028.85|2018.85|2027.55|2017.55|36
1624875530000|2021-06-28 10:18:50|2028.01|2018.01|2028.99|2018.99|2029|2019|2027.89|2017.89|20
1624875540000|2021-06-28 10:19:00|2029.08|2019.08|2030.55|2020.55|2030.59|2020.59|2029.02|2019.02|23
1624875550000|2021-06-28 10:19:10|2030.53|2020.53|2030.61|2020.61|2030.71|2020.71|2030.25|2020.25|26
1624875560000|2021-06-28 10:19:20|2030.71|2020.71|2029.62|2019.62|2030.72|2020.72|2029.62|2019.62|22
1624875570000|2021-06-28 10:19:30|2029.54|2019.54|2029.85|2019.85|2030.06|2020.06|2029.54|2019.54|17
1624875580000|2021-06-28 10:19:40|2029.93|2019.93|2030.02|2020.02|2030.3|2020.3|2029.64|2019.64|35
1624875590000|2021-06-28 10:19:50|2029.84|2019.84|2026.93|2016.93|2030.02|2020.02|2026.93|2016.93|36
1624875600000|2021-06-28 10:20:00|2026.19|2016.19|2025.12|2015.12|2026.19|2016.19|2025|2015|39
1624875610000|2021-06-28 10:20:10|2025.09|2015.09|2025|2015|2025.09|2015.09|2024.65|2014.65|33
1624875620000|2021-06-28 10:20:20|2025.01|2015.01|2025.56|2015.56|2025.6|2015.6|2024.8|2014.8|24
1624875630000|2021-06-28 10:20:30|2025.58|2015.58|2024.89|2014.89|2026.49|2016.49|2024.89|2014.89|35
1624875640000|2021-06-28 10:20:40|2024.84|2014.84|2025.01|2015.01|2025.4|2015.4|2024.65|2014.65|30
1624875650000|2021-06-28 10:20:50|2024.86|2014.86|2025.27|2015.27|2025.27|2015.27|2024.84|2014.84|26
1624875660000|2021-06-28 10:21:00|2025.25|2015.25|2026.4|2016.4|2026.42|2016.42|2025.25|2015.25|22
1624875670000|2021-06-28 10:21:10|2026.37|2016.37|2027.41|2017.41|2027.41|2017.41|2026.37|2016.37|23
1624875680000|2021-06-28 10:21:20|2027.46|2017.46|2027.92|2017.92|2027.96|2017.96|2027.35|2017.35|29
1624875690000|2021-06-28 10:21:30|2027.84|2017.84|2028.37|2018.37|2028.37|2018.37|2027.71|2017.71|27
1624875700000|2021-06-28 10:21:40|2028.44|2018.44|2027.48|2017.48|2028.62|2018.62|2027.42|2017.42|31
1624875710000|2021-06-28 10:21:50|2027.54|2017.54|2026.07|2016.07|2027.55|2017.55|2026.03|2016.03|35
1624875720000|2021-06-28 10:22:00|2026.03|2016.03|2025.39|2015.39|2026.14|2016.14|2025.19|2015.19|37
1624875730000|2021-06-28 10:22:10|2025.43|2015.43|2024.92|2014.92|2025.48|2015.48|2024.88|2014.88|32
1624875740000|2021-06-28 10:22:20|2024.96|2014.96|2024.65|2014.65|2025.14|2015.14|2024.65|2014.65|33
1624875750000|2021-06-28 10:22:30|2024.5|2014.5|2022.69|2012.69|2024.52|2014.52|2022.63|2012.63|37
1624875760000|2021-06-28 10:22:40|2022.62|2012.62|2021.72|2011.72|2022.63|2012.63|2021.53|2011.53|35
1624875770000|2021-06-28 10:22:50|2021.68|2011.68|2018.38|2008.38|2021.79|2011.79|2018.38|2008.38|38
1624875780000|2021-06-28 10:23:00|2018.33|2008.33|2020.86|2010.86|2020.92|2010.92|2017.35|2007.35|36
1624875790000|2021-06-28 10:23:10|2020.87|2010.87|2020.2|2010.2|2021.04|2011.04|2020.12|2010.12|31
1624875800000|2021-06-28 10:23:20|2020.23|2010.23|2019.54|2009.54|2020.79|2010.79|2019.31|2009.31|31
1624875810000|2021-06-28 10:23:30|2019.61|2009.61|2019.63|2009.63|2019.76|2009.76|2019.12|2009.12|34
1624875820000|2021-06-28 10:23:40|2019.75|2009.75|2018.89|2008.89|2019.75|2009.75|2018.58|2008.58|33
1624875830000|2021-06-28 10:23:50|2018.88|2008.88|2017.76|2007.76|2018.88|2008.88|2017.5|2007.5|25
1624875840000|2021-06-28 10:24:00|2018.12|2008.12|2020.94|2010.94|2021.05|2011.05|2018.12|2008.12|32
1624875850000|2021-06-28 10:24:10|2021.52|2011.52|2021.33|2011.33|2021.54|2011.54|2020.68|2010.68|36
1624875860000|2021-06-28 10:24:20|2021.26|2011.26|2018.29|2008.29|2021.59|2011.59|2018.29|2008.29|33
1624875870000|2021-06-28 10:24:30|2018.25|2008.25|2017.72|2007.72|2018.32|2008.32|2017.4|2007.4|36
1624875880000|2021-06-28 10:24:40|2017.71|2007.71|2015.24|2005.24|2018.58|2008.58|2015.24|2005.24|29
1624875890000|2021-06-28 10:24:50|2015.43|2005.43|2015.12|2005.12|2015.43|2005.43|2014.84|2004.84|34
1624875900000|2021-06-28 10:25:00|2015.14|2005.14|2016.2|2006.2|2016.2|2006.2|2014.86|2004.86|38
1624875910000|2021-06-28 10:25:10|2016.34|2006.34|2015.3|2005.3|2016.81|2006.81|2015.29|2005.29|38
1624875920000|2021-06-28 10:25:20|2015.38|2005.38|2013.96|2003.96|2015.67|2005.67|2013.96|2003.96|40
1624875930000|2021-06-28 10:25:30|2013.93|2003.93|2014.93|2004.93|2015.08|2005.08|2013.71|2003.71|39
1624875940000|2021-06-28 10:25:40|2015.19|2005.19|2015.72|2005.72|2015.72|2005.72|2014.75|2004.75|37
1624875950000|2021-06-28 10:25:50|2016.05|2006.05|2014.46|2004.46|2016.41|2006.41|2013.52|2003.52|37
1624875960000|2021-06-28 10:26:00|2014.57|2004.57|2014.8|2004.8|2015.09|2005.09|2014.31|2004.31|40
1624875970000|2021-06-28 10:26:10|2015.36|2005.36|2015.42|2005.42|2015.66|2005.66|2015.17|2005.17|38
1624875980000|2021-06-28 10:26:20|2015.45|2005.45|2015.17|2005.17|2016.17|2006.17|2014.57|2004.57|36
1624875990000|2021-06-28 10:26:30|2015.18|2005.18|2011.94|2001.94|2015.18|2005.18|2011.61|2001.61|39
1624876000000|2021-06-28 10:26:40|2011.71|2001.71|2008.09|1998.09|2011.71|2001.71|2007.86|1997.86|39
1624876010000|2021-06-28 10:26:50|2008.08|1998.08|2003.8|1993.8|2008.19|1998.19|2003.8|1993.8|40
1624876020000|2021-06-28 10:27:00|2003.89|1993.89|2004.47|1994.47|2005.68|1995.68|2003.09|1993.09|39
1624876030000|2021-06-28 10:27:10|2004.91|1994.91|2006.6|1996.6|2006.92|1996.92|2004.91|1994.91|39
1624876040000|2021-06-28 10:27:20|2006.91|1996.91|2006.51|1996.51|2007.32|1997.32|2006.15|1996.15|38
1624876050000|2021-06-28 10:27:30|2006.45|1996.45|2007.41|1997.41|2007.45|1997.45|2006.29|1996.29|35
1624876060000|2021-06-28 10:27:40|2007.51|1997.51|2011.63|2001.63|2011.63|2001.63|2007.51|1997.51|31
1624876070000|2021-06-28 10:27:50|2011.76|2001.76|2010.36|2000.36|2011.89|2001.89|2010.09|2000.09|37
1624876080000|2021-06-28 10:28:00|2010.35|2000.35|2011.78|2001.78|2011.78|2001.78|2010.35|2000.35|30
1624876090000|2021-06-28 10:28:10|2011.81|2001.81|2013.38|2003.38|2013.71|2003.71|2011.81|2001.81|31
1624876100000|2021-06-28 10:28:20|2013.15|2003.15|2013.86|2003.86|2013.94|2003.94|2013.15|2003.15|34
1624876110000|2021-06-28 10:28:30|2013.8|2003.8|2011.52|2001.52|2013.8|2003.8|2011.51|2001.51|31
1624876120000|2021-06-28 10:28:40|2011.56|2001.56|2011.03|2001.03|2011.94|2001.94|2010.68|2000.68|32
1624876130000|2021-06-28 10:28:50|2011.04|2001.04|2010.97|2000.97|2011.62|2001.62|2010.47|2000.47|36
1624876140000|2021-06-28 10:29:00|2011.03|2001.03|2011.58|2001.58|2011.86|2001.86|2011.03|2001.03|29
1624876150000|2021-06-28 10:29:10|2011.6|2001.6|2011.54|2001.54|2011.84|2001.84|2011.53|2001.53|17
1624876160000|2021-06-28 10:29:20|2011.58|2001.58|2009.58|1999.58|2011.76|2001.76|2009.45|1999.45|33
1624876170000|2021-06-28 10:29:30|2009.55|1999.55|2008.17|1998.17|2009.55|1999.55|2007.54|1997.54|35
1624876180000|2021-06-28 10:29:40|2007.88|1997.88|2008.17|1998.17|2008.6|1998.6|2007.42|1997.42|37
1624876190000|2021-06-28 10:29:50|2008.19|1998.19|2009.32|1999.32|2009.32|1999.32|2008.19|1998.19|39
1624876200000|2021-06-28 10:30:00|2009.45|1999.45|2011.91|2001.91|2011.91|2001.91|2009.31|1999.31|36
1624876210000|2021-06-28 10:30:10|2011.86|2001.86|2014.27|2004.27|2014.3|2004.3|2011.86|2001.86|38
1624876220000|2021-06-28 10:30:20|2014.28|2004.28|2012.74|2002.74|2014.28|2004.28|2012.74|2002.74|39
1624876230000|2021-06-28 10:30:30|2012.69|2002.69|2012.19|2002.19|2013.37|2003.37|2011.72|2001.72|37
1624876240000|2021-06-28 10:30:40|2012.04|2002.04|2011.67|2001.67|2012.05|2002.05|2010.76|2000.76|37
1624876250000|2021-06-28 10:30:50|2011.64|2001.64|2009.49|1999.49|2012.83|2002.83|2009.43|1999.43|37
1624876260000|2021-06-28 10:31:00|2009.43|1999.43|2010.72|2000.72|2010.76|2000.76|2009.36|1999.36|37
1624876270000|2021-06-28 10:31:10|2010.75|2000.75|2012.75|2002.75|2012.75|2002.75|2010.75|2000.75|40
1624876280000|2021-06-28 10:31:20|2012.74|2002.74|2011.67|2001.67|2012.81|2002.81|2011.64|2001.64|29
1624876290000|2021-06-28 10:31:30|2011.26|2001.26|2011.83|2001.83|2011.85|2001.85|2010.81|2000.81|35
1624876300000|2021-06-28 10:31:40|2011.86|2001.86|2012.35|2002.35|2012.43|2002.43|2011.84|2001.84|25
1624876310000|2021-06-28 10:31:50|2012.37|2002.37|2012.77|2002.77|2012.83|2002.83|2012.37|2002.37|26
1624876320000|2021-06-28 10:32:00|2012.75|2002.75|2012.97|2002.97|2012.97|2002.97|2012.69|2002.69|16
1624876330000|2021-06-28 10:32:10|2012.88|2002.88|2012.97|2002.97|2013.03|2003.03|2012.78|2002.78|26
1624876340000|2021-06-28 10:32:20|2012.98|2002.98|2014.08|2004.08|2014.17|2004.17|2012.97|2002.97|31
1624876350000|2021-06-28 10:32:30|2014.1|2004.1|2014.52|2004.52|2014.53|2004.53|2014.1|2004.1|24
1624876360000|2021-06-28 10:32:40|2014.48|2004.48|2014.25|2004.25|2014.91|2004.91|2014.07|2004.07|18
1624876370000|2021-06-28 10:32:50|2014.11|2004.11|2014.12|2004.12|2014.75|2004.75|2014.07|2004.07|25
1624876380000|2021-06-28 10:33:00|2014.2|2004.2|2013.99|2003.99|2014.2|2004.2|2013.82|2003.82|19
1624876390000|2021-06-28 10:33:10|2013.89|2003.89|2013.94|2003.94|2013.95|2003.95|2013.72|2003.72|21
1624876400000|2021-06-28 10:33:20|2013.95|2003.95|2014.34|2004.34|2014.34|2004.34|2013.78|2003.78|29
1624876410000|2021-06-28 10:33:30|2014.35|2004.35|2015.42|2005.42|2015.55|2005.55|2014.35|2004.35|22
1624876420000|2021-06-28 10:33:40|2015.09|2005.09|2015.84|2005.84|2015.91|2005.91|2014.92|2004.92|34
1624876430000|2021-06-28 10:33:50|2015.75|2005.75|2016.3|2006.3|2016.66|2006.66|2015.72|2005.72|33
1624876440000|2021-06-28 10:34:00|2016.26|2006.26|2016.14|2006.14|2016.5|2006.5|2016.1|2006.1|32
1624876450000|2021-06-28 10:34:10|2016.18|2006.18|2014.97|2004.97|2016.23|2006.23|2014.9|2004.9|37
1624876460000|2021-06-28 10:34:20|2014.98|2004.98|2014.13|2004.13|2014.99|2004.99|2014.11|2004.11|30
1624876470000|2021-06-28 10:34:30|2014.26|2004.26|2009.79|1999.79|2014.37|2004.37|2009.79|1999.79|37
1624876480000|2021-06-28 10:34:40|2009.37|1999.37|2006.16|1996.16|2009.37|1999.37|2005.59|1995.59|36
1624876490000|2021-06-28 10:34:50|2006.11|1996.11|2005|1995|2006.38|1996.38|2005|1995|32
1624876500000|2021-06-28 10:35:00|2005.13|1995.13|2006.31|1996.31|2006.43|1996.43|2004.98|1994.98|27
1624876510000|2021-06-28 10:35:10|2006.45|1996.45|2008.51|1998.51|2008.71|1998.71|2006.45|1996.45|34
1624876520000|2021-06-28 10:35:20|2008.58|1998.58|2008.07|1998.07|2008.76|1998.76|2007.86|1997.86|32
1624876530000|2021-06-28 10:35:30|2008.2|1998.2|2005.48|1995.48|2008.37|1998.37|2005.41|1995.41|38
1624876540000|2021-06-28 10:35:40|2005.46|1995.46|2003.01|1993.01|2005.81|1995.81|2002.92|1992.92|35
1624876550000|2021-06-28 10:35:50|2002.93|1992.93|1999.09|1989.09|2003.77|1993.77|1998.97|1988.97|40
1624876560000|2021-06-28 10:36:00|1998.96|1988.96|2002.91|1992.91|2002.91|1992.91|1998.96|1988.96|40
1624876570000|2021-06-28 10:36:10|2002.57|1992.57|2001.64|1991.64|2002.9|1992.9|2000.12|1990.12|37
1624876580000|2021-06-28 10:36:20|2001.68|1991.68|1998.71|1988.71|2002.63|1992.63|1998.63|1988.63|37
1624876590000|2021-06-28 10:36:30|1998.65|1988.65|1997.21|1987.21|1998.65|1988.65|1996.94|1986.94|36
1624876600000|2021-06-28 10:36:40|1997.38|1987.38|1999.52|1989.52|1999.52|1989.52|1997.38|1987.38|37
1624876610000|2021-06-28 10:36:50|1999.49|1989.49|2001.3|1991.3|2001.72|1991.72|1999.49|1989.49|36
1624876620000|2021-06-28 10:37:00|2001.21|1991.21|1999.74|1989.74|2001.33|1991.33|1999.74|1989.74|36
1624876630000|2021-06-28 10:37:10|1999.37|1989.37|1996.37|1986.37|1999.51|1989.51|1996.37|1986.37|39
1624876640000|2021-06-28 10:37:20|1996.47|1986.47|1996.67|1986.67|1996.78|1986.78|1996.25|1986.25|37
1624876650000|2021-06-28 10:37:30|1996.62|1986.62|1996.96|1986.96|1997.17|1987.17|1996.51|1986.51|32
1624876660000|2021-06-28 10:37:40|1996.9|1986.9|1999.52|1989.52|1999.63|1989.63|1996.9|1986.9|33
1624876670000|2021-06-28 10:37:50|1999.42|1989.42|1995.99|1985.99|1999.91|1989.91|1995.85|1985.85|35
1624876680000|2021-06-28 10:38:00|1996.24|1986.24|1996.3|1986.3|1996.73|1986.73|1995.92|1985.92|38
1624876690000|2021-06-28 10:38:10|1996.18|1986.18|1994.3|1984.3|1996.18|1986.18|1994.24|1984.24|37
1624876700000|2021-06-28 10:38:20|1994.18|1984.18|1993.77|1983.77|1994.24|1984.24|1992.53|1982.53|38
1624876710000|2021-06-28 10:38:30|1993.94|1983.94|1994.14|1984.14|1994.82|1984.82|1993.16|1983.16|38
1624876720000|2021-06-28 10:38:40|1993.88|1983.88|1992.62|1982.62|1993.88|1983.88|1992.62|1982.62|34
1624876730000|2021-06-28 10:38:50|1992.73|1982.73|1995.06|1985.06|1995.06|1985.06|1992.73|1982.73|37
1624876740000|2021-06-28 10:39:00|1995.07|1985.07|1997.52|1987.52|1997.52|1987.52|1995.07|1985.07|33
1624876750000|2021-06-28 10:39:10|1997.54|1987.54|1997.51|1987.51|1998.61|1988.61|1996.57|1986.57|31
1624876760000|2021-06-28 10:39:20|1997.77|1987.77|1997.34|1987.34|1997.77|1987.77|1996.68|1986.68|32
1624876770000|2021-06-28 10:39:30|1997.33|1987.33|1997.68|1987.68|1997.91|1987.91|1996.67|1986.67|37
1624876780000|2021-06-28 10:39:40|1997.64|1987.64|1998|1988|1998|1988|1997.6|1987.6|35
1624876790000|2021-06-28 10:39:50|1997.98|1987.98|1995.72|1985.72|1999.07|1989.07|1995.72|1985.72|40
1624876800000|2021-06-28 10:40:00|1995.55|1985.55|1994.86|1984.86|1995.68|1985.68|1994.78|1984.78|38
1624876810000|2021-06-28 10:40:10|1994.84|1984.84|1991.41|1981.41|1994.88|1984.88|1990.79|1980.79|39
1624876820000|2021-06-28 10:40:20|1991.68|1981.68|1988.75|1978.75|1991.92|1981.92|1988.59|1978.59|37
1624876830000|2021-06-28 10:40:30|1988.8|1978.8|1990.68|1980.68|1990.68|1980.68|1988.62|1978.62|37
1624876840000|2021-06-28 10:40:40|1991.02|1981.02|1988.18|1978.18|1991.24|1981.24|1988.18|1978.18|34
1624876850000|2021-06-28 10:40:50|1988.17|1978.17|1988.2|1978.2|1988.2|1978.2|1986.95|1976.95|38
1624876860000|2021-06-28 10:41:00|1988.53|1978.53|1986.79|1976.79|1989.36|1979.36|1986.56|1976.56|36
1624876870000|2021-06-28 10:41:10|1986.84|1976.84|1985.93|1975.93|1986.97|1976.97|1985.93|1975.93|35
1624876880000|2021-06-28 10:41:20|1985.91|1975.91|1983.67|1973.67|1987.11|1977.11|1983.67|1973.67|38
1624876890000|2021-06-28 10:41:30|1983.68|1973.68|1986.52|1976.52|1987.85|1977.85|1983.68|1973.68|38
1624876900000|2021-06-28 10:41:40|1987.82|1977.82|1985.47|1975.47|1988.04|1978.04|1985.14|1975.14|38
1624876910000|2021-06-28 10:41:50|1985.65|1975.65|1986.59|1976.59|1986.59|1976.59|1983.81|1973.81|39
1624876920000|2021-06-28 10:42:00|1986.7|1976.7|1987.56|1977.56|1988.41|1978.41|1986.46|1976.46|40
1624876930000|2021-06-28 10:42:10|1987.55|1977.55|1988.14|1978.14|1988.14|1978.14|1987.2|1977.2|38
1624876940000|2021-06-28 10:42:20|1988.16|1978.16|1990.32|1980.32|1990.56|1980.56|1988.06|1978.06|33
1624876950000|2021-06-28 10:42:30|1990.3|1980.3|1990.2|1980.2|1990.3|1980.3|1989.33|1979.33|35
1624876960000|2021-06-28 10:42:40|1990.19|1980.19|1990.24|1980.24|1990.41|1980.41|1989.99|1979.99|35
1624876970000|2021-06-28 10:42:50|1990.18|1980.18|1990.38|1980.38|1990.57|1980.57|1990.18|1980.18|27
1624876980000|2021-06-28 10:43:00|1990.33|1980.33|1991.2|1981.2|1991.2|1981.2|1990.28|1980.28|35
1624876990000|2021-06-28 10:43:10|1991.28|1981.28|1991.18|1981.18|1992.1|1982.1|1990.74|1980.74|38
1624877000000|2021-06-28 10:43:20|1991.05|1981.05|1992.11|1982.11|1992.74|1982.74|1991.01|1981.01|33
1624877010000|2021-06-28 10:43:30|1992.24|1982.24|1992.63|1982.63|1993.12|1983.12|1992.13|1982.13|31
1624877020000|2021-06-28 10:43:40|1992.81|1982.81|1992.53|1982.53|1992.94|1982.94|1991.96|1981.96|34
1624877030000|2021-06-28 10:43:50|1992.79|1982.79|1992.09|1982.09|1992.93|1982.93|1991.54|1981.54|34
1624877040000|2021-06-28 10:44:00|1991.87|1981.87|1992.04|1982.04|1992.33|1982.33|1991.87|1981.87|34
1624877050000|2021-06-28 10:44:10|1992.1|1982.1|1995.08|1985.08|1995.14|1985.14|1991.91|1981.91|32
1624877060000|2021-06-28 10:44:20|1994.88|1984.88|1996.13|1986.13|1996.76|1986.76|1994.53|1984.53|37
1624877070000|2021-06-28 10:44:30|1996.08|1986.08|1996.92|1986.92|1997.09|1987.09|1995.62|1985.62|34
1624877080000|2021-06-28 10:44:40|1996.99|1986.99|1994.09|1984.09|1997.28|1987.28|1993.8|1983.8|33
1624877090000|2021-06-28 10:44:50|1994.07|1984.07|1992.31|1982.31|1994.68|1984.68|1992.31|1982.31|35
1624877100000|2021-06-28 10:45:00|1992.4|1982.4|1995.36|1985.36|1995.45|1985.45|1992.4|1982.4|33
1624877110000|2021-06-28 10:45:10|1995.43|1985.43|1993.39|1983.39|1995.57|1985.57|1993.09|1983.09|31
1624877120000|2021-06-28 10:45:20|1993.62|1983.62|1995.08|1985.08|1995.08|1985.08|1993.62|1983.62|26
1624877130000|2021-06-28 10:45:30|1995.14|1985.14|1995.19|1985.19|1995.27|1985.27|1995.09|1985.09|29
1624877140000|2021-06-28 10:45:40|1995.23|1985.23|1995.19|1985.19|1995.68|1985.68|1995.1|1985.1|27
1624877150000|2021-06-28 10:45:50|1995.12|1985.12|1995.51|1985.51|1995.7|1985.7|1995.08|1985.08|33
1624877160000|2021-06-28 10:46:00|1995.39|1985.39|1995.41|1985.41|1995.87|1985.87|1995.26|1985.26|31
1624877170000|2021-06-28 10:46:10|1995.7|1985.7|1994.66|1984.66|1996.03|1986.03|1994.66|1984.66|33
1624877180000|2021-06-28 10:46:20|1994.65|1984.65|1992.95|1982.95|1994.8|1984.8|1992.95|1982.95|34
1624877190000|2021-06-28 10:46:30|1992.87|1982.87|1994.32|1984.32|1994.49|1984.49|1992.46|1982.46|39
1624877200000|2021-06-28 10:46:40|1994.62|1984.62|1995.3|1985.3|1995.52|1985.52|1994.62|1984.62|32
1624877210000|2021-06-28 10:46:50|1995.39|1985.39|1996.68|1986.68|1996.68|1986.68|1995.29|1985.29|29
1624877220000|2021-06-28 10:47:00|1996.71|1986.71|1996.75|1986.75|1996.86|1986.86|1996.27|1986.27|36
1624877230000|2021-06-28 10:47:10|1996.78|1986.78|1994.25|1984.25|1996.9|1986.9|1994.06|1984.06|31
1624877240000|2021-06-28 10:47:20|1994.24|1984.24|1994.21|1984.21|1994.56|1984.56|1994.05|1984.05|32
1624877250000|2021-06-28 10:47:30|1994.18|1984.18|1994.24|1984.24|1994.24|1984.24|1993.69|1983.69|11
1624877260000|2021-06-28 10:47:40|1994.26|1984.26|1994.81|1984.81|1995.37|1985.37|1994.26|1984.26|27
1624877270000|2021-06-28 10:47:50|1995.13|1985.13|1995.83|1985.83|1995.88|1985.88|1995.13|1985.13|18
1624877280000|2021-06-28 10:48:00|1995.68|1985.68|1995.61|1985.61|1995.79|1985.79|1995.41|1985.41|13
1624877290000|2021-06-28 10:48:10|1995.64|1985.64|1996.3|1986.3|1996.31|1986.31|1995.64|1985.64|19
1624877300000|2021-06-28 10:48:20|1996.36|1986.36|1996.07|1986.07|1996.89|1986.89|1995.79|1985.79|28
1624877310000|2021-06-28 10:48:30|1996.11|1986.11|1996.02|1986.02|1996.15|1986.15|1995.35|1985.35|35
1624877320000|2021-06-28 10:48:40|1995.95|1985.95|1995.51|1985.51|1996.01|1986.01|1995.45|1985.45|34
1624877330000|2021-06-28 10:48:50|1995.55|1985.55|1995.12|1985.12|1995.98|1985.98|1995.09|1985.09|23
1624877340000|2021-06-28 10:49:00|1995.2|1985.2|1994.16|1984.16|1995.54|1985.54|1993.84|1983.84|32
1624877350000|2021-06-28 10:49:10|1994.27|1984.27|1994.13|1984.13|1994.57|1984.57|1994.02|1984.02|23
1624877360000|2021-06-28 10:49:20|1993.79|1983.79|1993.58|1983.58|1993.85|1983.85|1993.51|1983.51|22
1624877370000|2021-06-28 10:49:30|1993.79|1983.79|1995.17|1985.17|1995.17|1985.17|1993.79|1983.79|31
1624877380000|2021-06-28 10:49:40|1995.05|1985.05|1994.93|1984.93|1995.08|1985.08|1994.14|1984.14|21
1624877390000|2021-06-28 10:49:50|1994.96|1984.96|1995.13|1985.13|1995.16|1985.16|1994.96|1984.96|12
1624877400000|2021-06-28 10:50:00|1995.15|1985.15|1994.43|1984.43|1995.32|1985.32|1994.36|1984.36|21
1624877410000|2021-06-28 10:50:10|1994.48|1984.48|1997.07|1987.07|1997.07|1987.07|1994.48|1984.48|33
1624877420000|2021-06-28 10:50:20|1997.01|1987.01|1997.69|1987.69|1997.76|1987.76|1996.96|1986.96|26
1624877430000|2021-06-28 10:50:30|1998.35|1988.35|1999.75|1989.75|1999.75|1989.75|1998.33|1988.33|23
1624877440000|2021-06-28 10:50:40|1999.78|1989.78|2002.29|1992.29|2002.5|1992.5|1999.78|1989.78|34
1624877450000|2021-06-28 10:50:50|2002.11|1992.11|2002.35|1992.35|2002.81|1992.81|2001.43|1991.43|25
1624877460000|2021-06-28 10:51:00|2002.42|1992.42|2002.88|1992.88|2003.25|1993.25|2002.42|1992.42|28
1624877470000|2021-06-28 10:51:10|2002.91|1992.91|2001.71|1991.71|2002.91|1992.91|2001.71|1991.71|22
1624877480000|2021-06-28 10:51:20|2001.54|1991.54|2002.73|1992.73|2002.93|1992.93|2001.54|1991.54|29
1624877490000|2021-06-28 10:51:30|2002.72|1992.72|2002|1992|2002.78|1992.78|2001.51|1991.51|35
1624877500000|2021-06-28 10:51:40|2002.2|1992.2|2001.49|1991.49|2002.2|1992.2|2001.49|1991.49|31
1624877510000|2021-06-28 10:51:50|2001.5|1991.5|2001.45|1991.45|2001.63|1991.63|2000.84|1990.84|36
1624877520000|2021-06-28 10:52:00|2001.43|1991.43|2001.49|1991.49|2001.63|1991.63|2000.76|1990.76|38
1624877530000|2021-06-28 10:52:10|2001.52|1991.52|2001.4|1991.4|2001.65|1991.65|2000.97|1990.97|38
1624877540000|2021-06-28 10:52:20|2001.22|1991.22|2001.19|1991.19|2001.55|1991.55|2001.09|1991.09|25
1624877550000|2021-06-28 10:52:30|2001.2|1991.2|2001.69|1991.69|2001.99|1991.99|2001.14|1991.14|29
1624877560000|2021-06-28 10:52:40|2001.65|1991.65|2002.09|1992.09|2002.12|1992.12|2001.58|1991.58|31
1624877570000|2021-06-28 10:52:50|2002.05|1992.05|2003.04|1993.04|2003.05|1993.05|2002.05|1992.05|31
1624877580000|2021-06-28 10:53:00|2003.08|1993.08|2004.6|1994.6|2004.6|1994.6|2003.08|1993.08|27
1624877590000|2021-06-28 10:53:10|2004.62|1994.62|2005.51|1995.51|2006.03|1996.03|2004.33|1994.33|35
1624877600000|2021-06-28 10:53:20|2005.62|1995.62|2005.47|1995.47|2005.75|1995.75|2005|1995|32
1624877610000|2021-06-28 10:53:30|2005.49|1995.49|2005.31|1995.31|2005.51|1995.51|2005.28|1995.28|24
1624877620000|2021-06-28 10:53:40|2005.32|1995.32|2004.72|1994.72|2005.32|1995.32|2004.66|1994.66|23
1624877630000|2021-06-28 10:53:50|2004.71|1994.71|2004.07|1994.07|2004.83|1994.83|2004.07|1994.07|23
1624877640000|2021-06-28 10:54:00|2004.04|1994.04|2003.51|1993.51|2004.54|1994.54|2003.42|1993.42|28
1624877650000|2021-06-28 10:54:10|2003.48|1993.48|2002.96|1992.96|2003.6|1993.6|2002.69|1992.69|31
1624877660000|2021-06-28 10:54:20|2002.98|1992.98|2003.1|1993.1|2003.45|1993.45|2002.96|1992.96|29
1624877670000|2021-06-28 10:54:30|2003.26|1993.26|2003.22|1993.22|2003.55|1993.55|2002.77|1992.77|28
1624877680000|2021-06-28 10:54:40|2003.16|1993.16|2002.97|1992.97|2003.17|1993.17|2002.81|1992.81|33
1624877690000|2021-06-28 10:54:50|2002.9|1992.9|2003.04|1993.04|2003.13|1993.13|2002.86|1992.86|22
1624877700000|2021-06-28 10:55:00|2003.03|1993.03|2003.86|1993.86|2003.87|1993.87|2002.72|1992.72|28
1624877710000|2021-06-28 10:55:10|2003.85|1993.85|2003.03|1993.03|2003.93|1993.93|2003.03|1993.03|25
1624877720000|2021-06-28 10:55:20|2003.05|1993.05|2003.14|1993.14|2003.14|1993.14|2003.01|1993.01|14
1624877730000|2021-06-28 10:55:30|2003.1|1993.1|2002.88|1992.88|2003.1|1993.1|2002.88|1992.88|8
1624877740000|2021-06-28 10:55:40|2002.87|1992.87|2002.02|1992.02|2002.87|1992.87|2002.01|1992.01|14
1624877750000|2021-06-28 10:55:50|2002.04|1992.04|2002.11|1992.11|2002.31|1992.31|2002.02|1992.02|20
1624877760000|2021-06-28 10:56:00|2002.09|1992.09|2002.44|1992.44|2002.78|1992.78|2002.09|1992.09|31
1624877770000|2021-06-28 10:56:10|2002.39|1992.39|2002.57|1992.57|2002.57|1992.57|2002.11|1992.11|28
1624877780000|2021-06-28 10:56:20|2002.5|1992.5|2001.69|1991.69|2002.5|1992.5|2001.66|1991.66|33
1624877790000|2021-06-28 10:56:30|2001.79|1991.79|2001.75|1991.75|2002.02|1992.02|2001.56|1991.56|35
1624877800000|2021-06-28 10:56:40|2001.84|1991.84|2000.5|1990.5|2001.86|1991.86|2000.44|1990.44|34
1624877810000|2021-06-28 10:56:50|2000.52|1990.52|2000.38|1990.38|2000.52|1990.52|2000.2|1990.2|25
1624877820000|2021-06-28 10:57:00|2000.32|1990.32|2000.37|1990.37|2000.42|1990.42|2000.15|1990.15|11
1624877830000|2021-06-28 10:57:10|2000.38|1990.38|2000.25|1990.25|2000.44|1990.44|1999.9|1989.9|17
1624877840000|2021-06-28 10:57:20|2000.02|1990.02|2000.63|1990.63|2000.72|1990.72|1999.99|1989.99|20
1624877850000|2021-06-28 10:57:30|2000.64|1990.64|2000.57|1990.57|2000.71|1990.71|2000.5|1990.5|27
1624877860000|2021-06-28 10:57:40|2000.56|1990.56|2001.19|1991.19|2001.36|1991.36|2000.54|1990.54|20
1624877870000|2021-06-28 10:57:50|2001.27|1991.27|2000.76|1990.76|2001.47|1991.47|2000.75|1990.75|27
1624877880000|2021-06-28 10:58:00|2000.79|1990.79|2001.03|1991.03|2001.25|1991.25|2000.73|1990.73|33
1624877890000|2021-06-28 10:58:10|2001.04|1991.04|2000.93|1990.93|2001.21|1991.21|2000.91|1990.91|29
1624877900000|2021-06-28 10:58:20|2000.96|1990.96|2001.49|1991.49|2001.69|1991.69|2000.96|1990.96|21
1624877910000|2021-06-28 10:58:30|2001.54|1991.54|2001.53|1991.53|2001.84|1991.84|2001.05|1991.05|25
1624877920000|2021-06-28 10:58:40|2001.54|1991.54|2000.85|1990.85|2001.9|1991.9|2000.3|1990.3|26
1624877930000|2021-06-28 10:58:50|2000.71|1990.71|2000.1|1990.1|2000.71|1990.71|1999.84|1989.84|29
1624877940000|2021-06-28 10:59:00|2000.12|1990.12|1999.93|1989.93|2000.24|1990.24|1999.93|1989.93|26
1624877950000|2021-06-28 10:59:10|2000.11|1990.11|1999.93|1989.93|2000.11|1990.11|1999.9|1989.9|17
1624877960000|2021-06-28 10:59:20|1999.9|1989.9|1998.94|1988.94|2000.03|1990.03|1998.88|1988.88|20
1624877970000|2021-06-28 10:59:30|1998.88|1988.88|1999.13|1989.13|1999.14|1989.14|1998.88|1988.88|23
1624877980000|2021-06-28 10:59:40|1999.08|1989.08|1999.33|1989.33|1999.36|1989.36|1998.95|1988.95|19
1624877990000|2021-06-28 10:59:50|1999.32|1989.32|1999.51|1989.51|2000.24|1990.24|1999.32|1989.32|31
1624878000000|2021-06-28 11:00:00|1999.5|1989.5|2000.45|1990.45|2000.45|1990.45|1999.16|1989.16|35
1624878010000|2021-06-28 11:00:10|2000.37|1990.37|2001.83|1991.83|2001.93|1991.93|2000.37|1990.37|33
1624878020000|2021-06-28 11:00:20|2002.05|1992.05|2002.79|1992.79|2003.45|1993.45|2002.05|1992.05|29
1624878030000|2021-06-28 11:00:30|2002.67|1992.67|2003.95|1993.95|2004|1994|2002.64|1992.64|25
1624878040000|2021-06-28 11:00:40|2003.91|1993.91|2004.17|1994.17|2004.34|1994.34|2003.76|1993.76|29
1624878050000|2021-06-28 11:00:50|2004.35|1994.35|2004.65|1994.65|2004.65|1994.65|2003.83|1993.83|29
1624878060000|2021-06-28 11:01:00|2004.68|1994.68|2004.57|1994.57|2004.92|1994.92|2004.37|1994.37|32
1624878070000|2021-06-28 11:01:10|2004.56|1994.56|2005.29|1995.29|2005.34|1995.34|2004.56|1994.56|27
1624878080000|2021-06-28 11:01:20|2005.3|1995.3|2005.04|1995.04|2005.69|1995.69|2005.04|1995.04|33
1624878090000|2021-06-28 11:01:30|2005.14|1995.14|2005.08|1995.08|2005.41|1995.41|2004.97|1994.97|28
1624878100000|2021-06-28 11:01:40|2005.13|1995.13|2005.18|1995.18|2005.19|1995.19|2004.9|1994.9|31
1624878110000|2021-06-28 11:01:50|2004.98|1994.98|2004.9|1994.9|2005.14|1995.14|2004.17|1994.17|32
1624878120000|2021-06-28 11:02:00|2004.87|1994.87|2005.53|1995.53|2005.53|1995.53|2004.87|1994.87|20
1624878130000|2021-06-28 11:02:10|2005.59|1995.59|2008.44|1998.44|2008.44|1998.44|2005.45|1995.45|30
1624878140000|2021-06-28 11:02:20|2008.6|1998.6|2008.33|1998.33|2008.74|1998.74|2008.19|1998.19|34
1624878150000|2021-06-28 11:02:30|2008.4|1998.4|2006.94|1996.94|2008.4|1998.4|2006.42|1996.42|29
1624878160000|2021-06-28 11:02:40|2006.82|1996.82|2006.16|1996.16|2006.94|1996.94|2005.42|1995.42|26
1624878170000|2021-06-28 11:02:50|2006.15|1996.15|2006.19|1996.19|2006.21|1996.21|2005.8|1995.8|23
1624878180000|2021-06-28 11:03:00|2006.2|1996.2|2006.1|1996.1|2006.35|1996.35|2005.86|1995.86|29
1624878190000|2021-06-28 11:03:10|2006.07|1996.07|2006.03|1996.03|2006.15|1996.15|2005.99|1995.99|27
1624878200000|2021-06-28 11:03:20|2006.02|1996.02|2004.56|1994.56|2006.02|1996.02|2004.56|1994.56|30
1624878210000|2021-06-28 11:03:30|2004.52|1994.52|2003.81|1993.81|2004.65|1994.65|2003.8|1993.8|27
1624878220000|2021-06-28 11:03:40|2003.82|1993.82|2003.63|1993.63|2003.86|1993.86|2003.17|1993.17|34
1624878230000|2021-06-28 11:03:50|2003.6|1993.6|2002.5|1992.5|2003.73|1993.73|2002.37|1992.37|34
1624878240000|2021-06-28 11:04:00|2002.45|1992.45|2002.27|1992.27|2002.45|1992.45|2002.09|1992.09|33
1624878250000|2021-06-28 11:04:10|2002.31|1992.31|2002.19|1992.19|2003.07|1993.07|2002.08|1992.08|33
1624878260000|2021-06-28 11:04:20|2002.17|1992.17|2003.45|1993.45|2003.72|1993.72|2002.16|1992.16|31
1624878270000|2021-06-28 11:04:30|2003.46|1993.46|2002.82|1992.82|2003.54|1993.54|2002.82|1992.82|35
1624878280000|2021-06-28 11:04:40|2002.81|1992.81|2003.48|1993.48|2003.48|1993.48|2002.71|1992.71|24
1624878290000|2021-06-28 11:04:50|2003.49|1993.49|2002.87|1992.87|2003.8|1993.8|2002.87|1992.87|34
1624878300000|2021-06-28 11:05:00|2002.8|1992.8|2001.75|1991.75|2002.81|1992.81|2001.75|1991.75|35
1624878310000|2021-06-28 11:05:10|2001.73|1991.73|2000.28|1990.28|2001.73|1991.73|2000.28|1990.28|34
1624878320000|2021-06-28 11:05:20|2000.27|1990.27|1999.59|1989.59|2000.3|1990.3|1999.39|1989.39|34
1624878330000|2021-06-28 11:05:30|1999.58|1989.58|1998.82|1988.82|1999.58|1989.58|1998.82|1988.82|19
1624878340000|2021-06-28 11:05:40|1998.79|1988.79|1998.59|1988.59|1999.44|1989.44|1998.53|1988.53|35
1624878350000|2021-06-28 11:05:50|1998.43|1988.43|1999.05|1989.05|1999.05|1989.05|1998.41|1988.41|27
1624878360000|2021-06-28 11:06:00|1999.08|1989.08|1998.89|1988.89|1999.15|1989.15|1998.76|1988.76|23
1624878370000|2021-06-28 11:06:10|1998.8|1988.8|2000.19|1990.19|2000.3|1990.3|1998.8|1988.8|31
1624878380000|2021-06-28 11:06:20|2000.22|1990.22|2001.14|1991.14|2001.14|1991.14|1999.69|1989.69|26
1624878390000|2021-06-28 11:06:30|2001.2|1991.2|2001.64|1991.64|2001.65|1991.65|2001.05|1991.05|32
1624878400000|2021-06-28 11:06:40|2001.72|1991.72|2001.59|1991.59|2002.29|1992.29|2001.57|1991.57|28
1624878410000|2021-06-28 11:06:50|2001.56|1991.56|2000.65|1990.65|2001.59|1991.59|1999.77|1989.77|36
1624878420000|2021-06-28 11:07:00|2000.75|1990.75|2000.05|1990.05|2000.8|1990.8|1999.6|1989.6|32
1624878430000|2021-06-28 11:07:10|2000.02|1990.02|1999.64|1989.64|2000.07|1990.07|1999.64|1989.64|12
1624878440000|2021-06-28 11:07:20|1999.62|1989.62|1999.73|1989.73|2000.7|1990.7|1999.62|1989.62|31
1624878450000|2021-06-28 11:07:30|1999.97|1989.97|1999.88|1989.88|1999.97|1989.97|1999.69|1989.69|11
1624878460000|2021-06-28 11:07:40|1999.98|1989.98|1999.97|1989.97|1999.98|1989.98|1999.86|1989.86|4
1624878470000|2021-06-28 11:07:50|2000.03|1990.03|2000.81|1990.81|2001|1991|1999.78|1989.78|13
1624878480000|2021-06-28 11:08:00|2000.8|1990.8|2001.4|1991.4|2001.41|1991.41|2000.8|1990.8|17
1624878490000|2021-06-28 11:08:10|2001.45|1991.45|2000.27|1990.27|2001.61|1991.61|2000.26|1990.26|35
1624878500000|2021-06-28 11:08:20|2000.23|1990.23|2001.73|1991.73|2001.84|1991.84|2000.21|1990.21|32
1624878510000|2021-06-28 11:08:30|2001.75|1991.75|2002.51|1992.51|2002.56|1992.56|2001.5|1991.5|22
1624878520000|2021-06-28 11:08:40|2002.43|1992.43|2002.7|1992.7|2002.85|1992.85|2002.43|1992.43|17
1624878530000|2021-06-28 11:08:50|2002.69|1992.69|2001.88|1991.88|2002.69|1992.69|2001.76|1991.76|28
1624878540000|2021-06-28 11:09:00|2001.82|1991.82|2001.84|1991.84|2001.88|1991.88|2001.71|1991.71|17
1624878550000|2021-06-28 11:09:10|2001.86|1991.86|2002.89|1992.89|2002.89|1992.89|2001.84|1991.84|25
1624878560000|2021-06-28 11:09:20|2002.87|1992.87|2002.32|1992.32|2003|1993|2001.99|1991.99|25
1624878570000|2021-06-28 11:09:30|2002.37|1992.37|2002.91|1992.91|2003.06|1993.06|2002.37|1992.37|28
1624878580000|2021-06-28 11:09:40|2002.82|1992.82|2003.69|1993.69|2003.69|1993.69|2002.72|1992.72|29
1624878590000|2021-06-28 11:09:50|2003.71|1993.71|2003.9|1993.9|2003.94|1993.94|2003.54|1993.54|25
1624878600000|2021-06-28 11:10:00|2003.96|1993.96|2004.02|1994.02|2004.08|1994.08|2003.79|1993.79|20
1624878610000|2021-06-28 11:10:10|2004.03|1994.03|2002.92|1992.92|2004.12|1994.12|2002.92|1992.92|30
1624878620000|2021-06-28 11:10:20|2002.83|1992.83|2001.42|1991.42|2002.83|1992.83|2001.18|1991.18|33
1624878630000|2021-06-28 11:10:30|2001.43|1991.43|2001.11|1991.11|2001.43|1991.43|2001.06|1991.06|19
1624878640000|2021-06-28 11:10:40|2001.09|1991.09|2001.91|1991.91|2001.99|1991.99|2000.75|1990.75|32
1624878650000|2021-06-28 11:10:50|2001.85|1991.85|2001.38|1991.38|2001.85|1991.85|2000.89|1990.89|30
1624878660000|2021-06-28 11:11:00|2001.39|1991.39|2000.68|1990.68|2001.47|1991.47|2000.55|1990.55|33
1624878670000|2021-06-28 11:11:10|2000.66|1990.66|2000.25|1990.25|2001.45|1991.45|2000.22|1990.22|32
1624878680000|2021-06-28 11:11:20|2000.28|1990.28|2000.4|1990.4|2000.77|1990.77|2000.27|1990.27|29
1624878690000|2021-06-28 11:11:30|2000.39|1990.39|1999.9|1989.9|2000.67|1990.67|1999.82|1989.82|29
1624878700000|2021-06-28 11:11:40|1999.89|1989.89|2000.08|1990.08|2000.35|1990.35|1999.89|1989.89|21
1624878710000|2021-06-28 11:11:50|2000.24|1990.24|1999.92|1989.92|2000.35|1990.35|1999.83|1989.83|19
1624878720000|2021-06-28 11:12:00|1999.91|1989.91|1997.23|1987.23|1999.91|1989.91|1997.23|1987.23|31
1624878730000|2021-06-28 11:12:10|1997.22|1987.22|1997.04|1987.04|1998.68|1988.68|1997.04|1987.04|29
1624878740000|2021-06-28 11:12:20|1997.06|1987.06|1996.45|1986.45|1997.43|1987.43|1996.45|1986.45|25
1624878750000|2021-06-28 11:12:30|1996.43|1986.43|1995.85|1985.85|1996.73|1986.73|1995.85|1985.85|26
1624878760000|2021-06-28 11:12:40|1996.34|1986.34|1995.93|1985.93|1996.34|1986.34|1995.45|1985.45|33
1624878770000|2021-06-28 11:12:50|1995.9|1985.9|1994.13|1984.13|1995.91|1985.91|1994.12|1984.12|33
1624878780000|2021-06-28 11:13:00|1994.1|1984.1|1995.12|1985.12|1995.17|1985.17|1994.1|1984.1|31
1624878790000|2021-06-28 11:13:10|1995.13|1985.13|1994.61|1984.61|1995.26|1985.26|1994.45|1984.45|36
1624878800000|2021-06-28 11:13:20|1994.6|1984.6|1994.65|1984.65|1995.19|1985.19|1994.23|1984.23|29
1624878810000|2021-06-28 11:13:30|1994.67|1984.67|1995.22|1985.22|1995.22|1985.22|1994.19|1984.19|25
1624878820000|2021-06-28 11:13:40|1995.26|1985.26|1994.14|1984.14|1995.3|1985.3|1993.98|1983.98|33
1624878830000|2021-06-28 11:13:50|1994.17|1984.17|1994.08|1984.08|1994.17|1984.17|1994.08|1984.08|22
1624878840000|2021-06-28 11:14:00|1994.06|1984.06|1993.16|1983.16|1994.06|1984.06|1993.14|1983.14|24
1624878850000|2021-06-28 11:14:10|1993.17|1983.17|1991.95|1981.95|1993.3|1983.3|1990.59|1980.59|33
1624878860000|2021-06-28 11:14:20|1992.01|1982.01|1993.28|1983.28|1993.28|1983.28|1992.01|1982.01|31
1624878870000|2021-06-28 11:14:30|1993.25|1983.25|1993.79|1983.79|1994.13|1984.13|1993.25|1983.25|36
1624878880000|2021-06-28 11:14:40|1993.81|1983.81|1992.93|1982.93|1993.91|1983.91|1992.93|1982.93|36
1624878890000|2021-06-28 11:14:50|1992.91|1982.91|1994.13|1984.13|1994.16|1984.16|1992.91|1982.91|37
1624878900000|2021-06-28 11:15:00|1994.15|1984.15|1997.37|1987.37|1997.37|1987.37|1994.13|1984.13|39
1624878910000|2021-06-28 11:15:10|1997.13|1987.13|1998.53|1988.53|1999.52|1989.52|1997.13|1987.13|35
1624878920000|2021-06-28 11:15:20|1998.63|1988.63|1999.95|1989.95|2000.05|1990.05|1998.56|1988.56|33
1624878930000|2021-06-28 11:15:30|2000.09|1990.09|1998.76|1988.76|2000.26|1990.26|1998.58|1988.58|34
1624878940000|2021-06-28 11:15:40|1998.74|1988.74|1998.94|1988.94|1999.15|1989.15|1998.14|1988.14|36
1624878950000|2021-06-28 11:15:50|1999.03|1989.03|1998.49|1988.49|1999.15|1989.15|1998.47|1988.47|34
1624878960000|2021-06-28 11:16:00|1998.44|1988.44|1999.07|1989.07|1999.53|1989.53|1998.41|1988.41|31
1624878970000|2021-06-28 11:16:10|1999.05|1989.05|1998.07|1988.07|1999.05|1989.05|1997.98|1987.98|26
1624878980000|2021-06-28 11:16:20|1998.06|1988.06|1994.88|1984.88|1998.06|1988.06|1994.88|1984.88|35
1624878990000|2021-06-28 11:16:30|1995|1985|1993.94|1983.94|1995|1985|1993.69|1983.69|33
1624879000000|2021-06-28 11:16:40|1993.91|1983.91|1994.75|1984.75|1994.75|1984.75|1993.9|1983.9|29
1624879010000|2021-06-28 11:16:50|1994.76|1984.76|1993.74|1983.74|1994.76|1984.76|1993.48|1983.48|35
1624879020000|2021-06-28 11:17:00|1993.79|1983.79|1992.98|1982.98|1993.79|1983.79|1992.23|1982.23|40
1624879030000|2021-06-28 11:17:10|1992.92|1982.92|1992.29|1982.29|1992.92|1982.92|1992.17|1982.17|33
1624879040000|2021-06-28 11:17:20|1992.3|1982.3|1992.02|1982.02|1992.3|1982.3|1991.96|1981.96|23
1624879050000|2021-06-28 11:17:30|1992.04|1982.04|1991.26|1981.26|1992.04|1982.04|1991.21|1981.21|36
1624879060000|2021-06-28 11:17:40|1991.57|1981.57|1992.68|1982.68|1992.74|1982.74|1991.48|1981.48|30
1624879070000|2021-06-28 11:17:50|1992.85|1982.85|1993.91|1983.91|1993.91|1983.91|1992.85|1982.85|30
1624879080000|2021-06-28 11:18:00|1993.89|1983.89|1994.62|1984.62|1994.67|1984.67|1993.53|1983.53|34
1624879090000|2021-06-28 11:18:10|1994.99|1984.99|1995.33|1985.33|1995.38|1985.38|1994.95|1984.95|28
1624879100000|2021-06-28 11:18:20|1995.29|1985.29|1998.37|1988.37|1998.37|1988.37|1995.29|1985.29|34
1624879110000|2021-06-28 11:18:30|1998.47|1988.47|1999.45|1989.45|1999.55|1989.55|1998.09|1988.09|29
1624879120000|2021-06-28 11:18:40|1999.41|1989.41|1997.42|1987.42|1999.67|1989.67|1997.42|1987.42|38
1624879130000|2021-06-28 11:18:50|1997.46|1987.46|1998.31|1988.31|1998.6|1988.6|1997.23|1987.23|31
1624879140000|2021-06-28 11:19:00|1998.33|1988.33|1998.06|1988.06|1998.73|1988.73|1998.06|1988.06|35
1624879150000|2021-06-28 11:19:10|1998|1988|1998.27|1988.27|1998.3|1988.3|1997.93|1987.93|30
1624879160000|2021-06-28 11:19:20|1998.28|1988.28|1996.29|1986.29|1998.28|1988.28|1996.29|1986.29|27
1624879170000|2021-06-28 11:19:30|1996.14|1986.14|1996.34|1986.34|1996.39|1986.39|1995.74|1985.74|32
1624879180000|2021-06-28 11:19:40|1996.65|1986.65|1996.17|1986.17|1996.65|1986.65|1995.68|1985.68|32
1624879190000|2021-06-28 11:19:50|1996.16|1986.16|1996.98|1986.98|1997.18|1987.18|1996.14|1986.14|34
1624879200000|2021-06-28 11:20:00|1996.8|1986.8|1996.08|1986.08|1996.8|1986.8|1995.49|1985.49|37
1624879210000|2021-06-28 11:20:10|1996.16|1986.16|1996.13|1986.13|1996.17|1986.17|1995.93|1985.93|34
1624879220000|2021-06-28 11:20:20|1996.18|1986.18|1996.9|1986.9|1996.96|1986.96|1996|1986|30
1624879230000|2021-06-28 11:20:30|1996.96|1986.96|1996.81|1986.81|1996.96|1986.96|1996.59|1986.59|22
1624879240000|2021-06-28 11:20:40|1996.83|1986.83|1996.84|1986.84|1997.14|1987.14|1996.74|1986.74|31
1624879250000|2021-06-28 11:20:50|1996.87|1986.87|1995.61|1985.61|1996.92|1986.92|1995.51|1985.51|37
1624879260000|2021-06-28 11:21:00|1995.3|1985.3|1996.02|1986.02|1996.02|1986.02|1995.3|1985.3|30
1624879270000|2021-06-28 11:21:10|1995.89|1985.89|1996.32|1986.32|1996.71|1986.71|1995.89|1985.89|31
1624879280000|2021-06-28 11:21:20|1996.13|1986.13|1996.12|1986.12|1996.33|1986.33|1995.89|1985.89|32
1624879290000|2021-06-28 11:21:30|1996.11|1986.11|1996.5|1986.5|1997.05|1987.05|1996.09|1986.09|37
1624879300000|2021-06-28 11:21:40|1996.42|1986.42|1995.78|1985.78|1996.61|1986.61|1995.78|1985.78|29
1624879310000|2021-06-28 11:21:50|1995.71|1985.71|1995.4|1985.4|1996.68|1986.68|1995.4|1985.4|35
1624879320000|2021-06-28 11:22:00|1995.42|1985.42|1995.03|1985.03|1995.89|1985.89|1994.77|1984.77|29
1624879330000|2021-06-28 11:22:10|1995.07|1985.07|1994.64|1984.64|1995.08|1985.08|1993.87|1983.87|31
1624879340000|2021-06-28 11:22:20|1994.66|1984.66|1994.4|1984.4|1994.66|1984.66|1994.19|1984.19|30
1624879350000|2021-06-28 11:22:30|1994.39|1984.39|1993.71|1983.71|1994.39|1984.39|1993.44|1983.44|26
1624879360000|2021-06-28 11:22:40|1993.72|1983.72|1993.75|1983.75|1994.01|1984.01|1993.64|1983.64|24
1624879370000|2021-06-28 11:22:50|1993.74|1983.74|1992.59|1982.59|1993.74|1983.74|1992.59|1982.59|29
1624879380000|2021-06-28 11:23:00|1992.58|1982.58|1992.34|1982.34|1993.29|1983.29|1992.23|1982.23|36
1624879390000|2021-06-28 11:23:10|1992.39|1982.39|1993.2|1983.2|1993.89|1983.89|1992.16|1982.16|34
1624879400000|2021-06-28 11:23:20|1993.18|1983.18|1993.04|1983.04|1993.57|1983.57|1992.85|1982.85|39
1624879410000|2021-06-28 11:23:30|1993|1983|1992.53|1982.53|1993.09|1983.09|1992.42|1982.42|34
1624879420000|2021-06-28 11:23:40|1992.52|1982.52|1992.12|1982.12|1992.65|1982.65|1992.12|1982.12|33
1624879430000|2021-06-28 11:23:50|1992.11|1982.11|1992.18|1982.18|1992.41|1982.41|1991.94|1981.94|36
1624879440000|2021-06-28 11:24:00|1992.2|1982.2|1993.78|1983.78|1993.87|1983.87|1992.2|1982.2|19
1624879450000|2021-06-28 11:24:10|1993.83|1983.83|1994.41|1984.41|1994.54|1984.54|1993.78|1983.78|24
1624879460000|2021-06-28 11:24:20|1994.38|1984.38|1994.68|1984.68|1994.97|1984.97|1994.11|1984.11|30
1624879470000|2021-06-28 11:24:30|1994.67|1984.67|1994.17|1984.17|1994.67|1984.67|1993.71|1983.71|32
1624879480000|2021-06-28 11:24:40|1994.21|1984.21|1993.84|1983.84|1994.31|1984.31|1993.62|1983.62|37
1624879490000|2021-06-28 11:24:50|1993.83|1983.83|1993.78|1983.78|1993.86|1983.86|1993.72|1983.72|29
1624879500000|2021-06-28 11:25:00|1993.82|1983.82|1996.12|1986.12|1996.12|1986.12|1993.82|1983.82|29
1624879510000|2021-06-28 11:25:10|1996.14|1986.14|1997.18|1987.18|1997.32|1987.32|1996.04|1986.04|33
1624879520000|2021-06-28 11:25:20|1997.19|1987.19|1997.64|1987.64|1997.72|1987.72|1996.29|1986.29|33
1624879530000|2021-06-28 11:25:30|1997.61|1987.61|1998.87|1988.87|1998.87|1988.87|1997.6|1987.6|30
1624879540000|2021-06-28 11:25:40|1999.37|1989.37|2000.33|1990.33|2000.62|1990.62|1999.1|1989.1|32
1624879550000|2021-06-28 11:25:50|2000.39|1990.39|1999.86|1989.86|2000.73|1990.73|1999.54|1989.54|34
1624879560000|2021-06-28 11:26:00|1999.84|1989.84|1998.67|1988.67|1999.89|1989.89|1998.51|1988.51|31
1624879570000|2021-06-28 11:26:10|1998.7|1988.7|1998.76|1988.76|1998.76|1988.76|1998.49|1988.49|15
1624879580000|2021-06-28 11:26:20|1998.85|1988.85|1998.7|1988.7|1999.2|1989.2|1998.46|1988.46|26
1624879590000|2021-06-28 11:26:30|1998.77|1988.77|1999.4|1989.4|1999.55|1989.55|1998.77|1988.77|12
1624879600000|2021-06-28 11:26:40|1999.18|1989.18|1999.09|1989.09|1999.4|1989.4|1999|1989|23
1624879610000|2021-06-28 11:26:50|1999.08|1989.08|1999.47|1989.47|1999.47|1989.47|1998.9|1988.9|14
1624879620000|2021-06-28 11:27:00|1999.41|1989.41|2000.6|1990.6|2001.11|1991.11|1998.93|1988.93|32
1624879630000|2021-06-28 11:27:10|2000.59|1990.59|2000.89|1990.89|2000.9|1990.9|2000.12|1990.12|21
1624879640000|2021-06-28 11:27:20|2001.09|1991.09|2001.78|1991.78|2002.15|1992.15|2000.89|1990.89|26
1624879650000|2021-06-28 11:27:30|2001.86|1991.86|2002.53|1992.53|2002.6|1992.6|2001.82|1991.82|13
1624879660000|2021-06-28 11:27:40|2002.59|1992.59|2002.16|1992.16|2002.63|1992.63|2002.16|1992.16|21
1624879670000|2021-06-28 11:27:50|2002.25|1992.25|2002.59|1992.59|2002.7|1992.7|2002.19|1992.19|16
1624879680000|2021-06-28 11:28:00|2002.69|1992.69|2002.8|1992.8|2002.87|1992.87|2002.69|1992.69|9
1624879690000|2021-06-28 11:28:10|2002.86|1992.86|2002.66|1992.66|2002.86|1992.86|2002.55|1992.55|18
1624879700000|2021-06-28 11:28:20|2002.56|1992.56|2003.22|1993.22|2003.56|1993.56|2002.55|1992.55|17
1624879710000|2021-06-28 11:28:30|2003.25|1993.25|2003.27|1993.27|2003.4|1993.4|2002.97|1992.97|30
1624879720000|2021-06-28 11:28:40|2003.13|1993.13|2003.05|1993.05|2003.13|1993.13|2002.94|1992.94|24
1624879730000|2021-06-28 11:28:50|2003.04|1993.04|2002.84|1992.84|2003.09|1993.09|2002.84|1992.84|30
1624879740000|2021-06-28 11:29:00|2002.87|1992.87|2002.37|1992.37|2002.89|1992.89|2002.37|1992.37|19
1624879750000|2021-06-28 11:29:10|2002.38|1992.38|2001.64|1991.64|2002.39|1992.39|2001.6|1991.6|12
1624879760000|2021-06-28 11:29:20|2001.6|1991.6|2001.62|1991.62|2001.87|1991.87|2001.59|1991.59|17
1624879770000|2021-06-28 11:29:30|2001.61|1991.61|2002.31|1992.31|2002.43|1992.43|2001.44|1991.44|27
1624879780000|2021-06-28 11:29:40|2002.3|1992.3|2002.01|1992.01|2002.41|1992.41|2001.84|1991.84|31
1624879790000|2021-06-28 11:29:50|2001.9|1991.9|2001.86|1991.86|2001.94|1991.94|2001.78|1991.78|10
1624879800000|2021-06-28 11:30:00|2001.79|1991.79|2002.21|1992.21|2002.29|1992.29|2001.79|1991.79|19
1624879810000|2021-06-28 11:30:10|2002.22|1992.22|2002.74|1992.74|2002.8|1992.8|2002.17|1992.17|18
1624879820000|2021-06-28 11:30:20|2002.73|1992.73|2000.54|1990.54|2002.73|1992.73|2000.54|1990.54|25
1624879830000|2021-06-28 11:30:30|2000.94|1990.94|1999.85|1989.85|2000.94|1990.94|1999.72|1989.72|27
1624879840000|2021-06-28 11:30:40|1999.81|1989.81|2000.11|1990.11|2000.24|1990.24|1999.78|1989.78|19
1624879850000|2021-06-28 11:30:50|2000.17|1990.17|2000.54|1990.54|2000.65|1990.65|2000.17|1990.17|25
1624879860000|2021-06-28 11:31:00|2000.61|1990.61|2000.52|1990.52|2000.61|1990.61|2000.52|1990.52|5
1624879870000|2021-06-28 11:31:10|2000.56|1990.56|2002.37|1992.37|2002.37|1992.37|2000.55|1990.55|29
1624879880000|2021-06-28 11:31:20|2002.46|1992.46|2002.56|1992.56|2003.11|1993.11|2002.19|1992.19|37
1624879890000|2021-06-28 11:31:30|2002.37|1992.37|2003.04|1993.04|2003.04|1993.04|2002.37|1992.37|28
1624879900000|2021-06-28 11:31:40|2003.02|1993.02|2004.05|1994.05|2004.05|1994.05|2002.93|1992.93|28
1624879910000|2021-06-28 11:31:50|2004.02|1994.02|2004.18|1994.18|2004.38|1994.38|2003.72|1993.72|25
1624879920000|2021-06-28 11:32:00|2004.2|1994.2|2004.22|1994.22|2004.71|1994.71|2004.15|1994.15|23
1624879930000|2021-06-28 11:32:10|2004.18|1994.18|2003.87|1993.87|2004.42|1994.42|2003.8|1993.8|30
1624879940000|2021-06-28 11:32:20|2003.44|1993.44|2003.03|1993.03|2003.46|1993.46|2002.49|1992.49|33
1624879950000|2021-06-28 11:32:30|2003.06|1993.06|2002.04|1992.04|2003.06|1993.06|2002|1992|18
1624879960000|2021-06-28 11:32:40|2002.12|1992.12|2003.14|1993.14|2003.23|1993.23|2001.99|1991.99|34
1624879970000|2021-06-28 11:32:50|2003.03|1993.03|2002.87|1992.87|2003.32|1993.32|2002.87|1992.87|21
1624879980000|2021-06-28 11:33:00|2002.86|1992.86|2004.1|1994.1|2004.18|1994.18|2002.34|1992.34|20
1624879990000|2021-06-28 11:33:10|2004.08|1994.08|2004.27|1994.27|2004.3|1994.3|2004.07|1994.07|11
1624880000000|2021-06-28 11:33:20|2004.28|1994.28|2004.57|1994.57|2005.08|1995.08|2004.28|1994.28|24
1624880010000|2021-06-28 11:33:30|2004.61|1994.61|2004.65|1994.65|2004.78|1994.78|2004.46|1994.46|22
1624880020000|2021-06-28 11:33:40|2004.69|1994.69|2004.82|1994.82|2004.82|1994.82|2004.66|1994.66|7
1624880030000|2021-06-28 11:33:50|2004.95|1994.95|2004.97|1994.97|2005.1|1995.1|2004.88|1994.88|24
1624880040000|2021-06-28 11:34:00|2004.91|1994.91|2006.79|1996.79|2006.83|1996.83|2004.91|1994.91|30
1624880050000|2021-06-28 11:34:10|2006.89|1996.89|2006.09|1996.09|2006.92|1996.92|2005.88|1995.88|31
1624880060000|2021-06-28 11:34:20|2006.15|1996.15|2005.98|1995.98|2006.42|1996.42|2005.45|1995.45|26
1624880070000|2021-06-28 11:34:30|2005.99|1995.99|2006.48|1996.48|2006.53|1996.53|2005.98|1995.98|32
1624880080000|2021-06-28 11:34:40|2006.31|1996.31|2006.86|1996.86|2006.89|1996.89|2006.15|1996.15|22
1624880090000|2021-06-28 11:34:50|2006.85|1996.85|2007.54|1997.54|2007.83|1997.83|2006.85|1996.85|32
1624880100000|2021-06-28 11:35:00|2007.33|1997.33|2008.75|1998.75|2008.75|1998.75|2007.33|1997.33|18
1624880110000|2021-06-28 11:35:10|2008.42|1998.42|2009.78|1999.78|2010.18|2000.18|2008.21|1998.21|34
1624880120000|2021-06-28 11:35:20|2008.51|1998.51|2011.67|2001.67|2011.94|2001.94|2008.51|1998.51|17
1624880130000|2021-06-28 11:35:30|2011.89|2001.89|2011.14|2001.14|2011.9|2001.9|2010.92|2000.92|31
1624880140000|2021-06-28 11:35:40|2011.39|2001.39|2011.42|2001.42|2011.76|2001.76|2011.34|2001.34|27
1624880150000|2021-06-28 11:35:50|2011.33|2001.33|2011.58|2001.58|2011.72|2001.72|2011.26|2001.26|22
1624880160000|2021-06-28 11:36:00|2011.57|2001.57|2011.64|2001.64|2011.83|2001.83|2010.86|2000.86|31
1624880170000|2021-06-28 11:36:10|2011.86|2001.86|2011.86|2001.86|2012.13|2002.13|2011.77|2001.77|26
1624880180000|2021-06-28 11:36:20|2011.94|2001.94|2011.07|2001.07|2012.45|2002.45|2011.05|2001.05|31
1624880190000|2021-06-28 11:36:30|2011.16|2001.16|2011.62|2001.62|2011.62|2001.62|2011.12|2001.12|32
1624880200000|2021-06-28 11:36:40|2011.61|2001.61|2010.85|2000.85|2011.61|2001.61|2010.71|2000.71|32
1624880210000|2021-06-28 11:36:50|2010.82|2000.82|2010.6|2000.6|2011.46|2001.46|2010.01|2000.01|30
1624880220000|2021-06-28 11:37:00|2010.5|2000.5|2009.21|1999.21|2010.5|2000.5|2008.97|1998.97|24
1624880230000|2021-06-28 11:37:10|2009.08|1999.08|2009.25|1999.25|2009.55|1999.55|2009.08|1999.08|31
1624880240000|2021-06-28 11:37:20|2009.29|1999.29|2008.46|1998.46|2009.45|1999.45|2008.46|1998.46|29
1624880250000|2021-06-28 11:37:30|2008.49|1998.49|2007.82|1997.82|2008.79|1998.79|2007.54|1997.54|23
1624880260000|2021-06-28 11:37:40|2008.07|1998.07|2007.23|1997.23|2008.07|1998.07|2007.05|1997.05|31
1624880270000|2021-06-28 11:37:50|2007.29|1997.29|2007.35|1997.35|2007.45|1997.45|2007.02|1997.02|22
1624880280000|2021-06-28 11:38:00|2007.33|1997.33|2008.19|1998.19|2008.29|1998.29|2007.28|1997.28|29
1624880290000|2021-06-28 11:38:10|2008.2|1998.2|2008.68|1998.68|2008.8|1998.8|2008.2|1998.2|23
1624880300000|2021-06-28 11:38:20|2008.36|1998.36|2008.01|1998.01|2008.36|1998.36|2007.89|1997.89|20
1624880310000|2021-06-28 11:38:30|2007.96|1997.96|2007.48|1997.48|2008.42|1998.42|2007.46|1997.46|24
1624880320000|2021-06-28 11:38:40|2007.74|1997.74|2007.64|1997.64|2008.18|1998.18|2007.52|1997.52|34
1624880330000|2021-06-28 11:38:50|2007.65|1997.65|2007.3|1997.3|2007.95|1997.95|2007.21|1997.21|17
1624880340000|2021-06-28 11:39:00|2007.26|1997.26|2007.77|1997.77|2007.84|1997.84|2007.15|1997.15|33
1624880350000|2021-06-28 11:39:10|2007.8|1997.8|2007.53|1997.53|2007.8|1997.8|2007.53|1997.53|12
1624880360000|2021-06-28 11:39:20|2007.48|1997.48|2007.4|1997.4|2007.5|1997.5|2007.15|1997.15|21
1624880370000|2021-06-28 11:39:30|2007.42|1997.42|2007.11|1997.11|2007.42|1997.42|2007.05|1997.05|16
1624880380000|2021-06-28 11:39:40|2007.1|1997.1|2006.46|1996.46|2007.1|1997.1|2006.23|1996.23|24
1624880390000|2021-06-28 11:39:50|2006.49|1996.49|2006.33|1996.33|2006.92|1996.92|2005.92|1995.92|33
1624880400000|2021-06-28 11:40:00|2006.35|1996.35|2006.32|1996.32|2006.58|1996.58|2006.32|1996.32|10
1624880410000|2021-06-28 11:40:10|2006.27|1996.27|2006.03|1996.03|2006.27|1996.27|2005.99|1995.99|10
1624880420000|2021-06-28 11:40:20|2005.99|1995.99|2005.83|1995.83|2005.99|1995.99|2005.83|1995.83|8
1624880430000|2021-06-28 11:40:30|2005.82|1995.82|2005.91|1995.91|2006.01|1996.01|2005.7|1995.7|10
1624880440000|2021-06-28 11:40:40|2005.73|1995.73|2005.6|1995.6|2005.73|1995.73|2005.55|1995.55|12
1624880450000|2021-06-28 11:40:50|2005.46|1995.46|2005.91|1995.91|2006.03|1996.03|2005.46|1995.46|27
1624880460000|2021-06-28 11:41:00|2005.9|1995.9|2005.84|1995.84|2005.9|1995.9|2005.49|1995.49|28
1624880470000|2021-06-28 11:41:10|2005.81|1995.81|2007.84|1997.84|2007.84|1997.84|2005.79|1995.79|31
1624880480000|2021-06-28 11:41:20|2007.83|1997.83|2008.23|1998.23|2008.26|1998.26|2007.83|1997.83|27
1624880490000|2021-06-28 11:41:30|2008.19|1998.19|2008.25|1998.25|2008.39|1998.39|2008.08|1998.08|35
1624880500000|2021-06-28 11:41:40|2008.23|1998.23|2008.24|1998.24|2008.28|1998.28|2008.11|1998.11|15
1624880510000|2021-06-28 11:41:50|2008.28|1998.28|2009.19|1999.19|2009.19|1999.19|2008.28|1998.28|14
1624880520000|2021-06-28 11:42:00|2009.28|1999.28|2009.81|1999.81|2010.19|2000.19|2009.1|1999.1|24
1624880530000|2021-06-28 11:42:10|2009.7|1999.7|2013.61|2003.61|2013.61|2003.61|2009.23|1999.23|26
1624880540000|2021-06-28 11:42:20|2013.79|2003.79|2011.65|2001.65|2014.09|2004.09|2011.61|2001.61|36
1624880550000|2021-06-28 11:42:30|2011.32|2001.32|2011.39|2001.39|2011.39|2001.39|2011.02|2001.02|22
1624880560000|2021-06-28 11:42:40|2011.24|2001.24|2011.88|2001.88|2012.2|2002.2|2011.24|2001.24|37
1624880570000|2021-06-28 11:42:50|2011.87|2001.87|2012.32|2002.32|2012.41|2002.41|2011.81|2001.81|31
1624880580000|2021-06-28 11:43:00|2012.31|2002.31|2013.78|2003.78|2013.78|2003.78|2012.19|2002.19|34
1624880590000|2021-06-28 11:43:10|2013.77|2003.77|2013.52|2003.52|2014.14|2004.14|2013.3|2003.3|32
1624880600000|2021-06-28 11:43:20|2013.48|2003.48|2013.61|2003.61|2013.82|2003.82|2013.48|2003.48|35
1624880610000|2021-06-28 11:43:30|2013.67|2003.67|2014|2004|2014.6|2004.6|2013.4|2003.4|34
1624880620000|2021-06-28 11:43:40|2013.93|2003.93|2014.09|2004.09|2014.14|2004.14|2013.82|2003.82|30
1624880630000|2021-06-28 11:43:50|2014.04|2004.04|2013.98|2003.98|2014.04|2004.04|2013.93|2003.93|12
1624880640000|2021-06-28 11:44:00|2014.05|2004.05|2014.17|2004.17|2014.66|2004.66|2013.98|2003.98|21
1624880650000|2021-06-28 11:44:10|2014.22|2004.22|2014.71|2004.71|2014.8|2004.8|2014.19|2004.19|23
1624880660000|2021-06-28 11:44:20|2014.66|2004.66|2014.39|2004.39|2014.83|2004.83|2014.28|2004.28|27
1624880670000|2021-06-28 11:44:30|2014.4|2004.4|2014.21|2004.21|2014.4|2004.4|2014.21|2004.21|5
1624880680000|2021-06-28 11:44:40|2014.14|2004.14|2014.14|2004.14|2014.16|2004.16|2013.94|2003.94|19
1624880690000|2021-06-28 11:44:50|2014.15|2004.15|2013.96|2003.96|2014.21|2004.21|2013.91|2003.91|31
1624880700000|2021-06-28 11:45:00|2013.98|2003.98|2014.63|2004.63|2014.97|2004.97|2013.85|2003.85|31
1624880710000|2021-06-28 11:45:10|2014.62|2004.62|2011.6|2001.6|2014.62|2004.62|2011.52|2001.52|37
1624880720000|2021-06-28 11:45:20|2011.32|2001.32|2011.3|2001.3|2011.47|2001.47|2010.76|2000.76|31
1624880730000|2021-06-28 11:45:30|2011.17|2001.17|2010.56|2000.56|2011.65|2001.65|2010.28|2000.28|33
1624880740000|2021-06-28 11:45:40|2010.46|2000.46|2010.22|2000.22|2010.62|2000.62|2009.45|1999.45|33
1624880750000|2021-06-28 11:45:50|2009.69|1999.69|2009.66|1999.66|2010.33|2000.33|2009.61|1999.61|25
1624880760000|2021-06-28 11:46:00|2009.83|1999.83|2010.2|2000.2|2010.23|2000.23|2009.64|1999.64|31
1624880770000|2021-06-28 11:46:10|2010.21|2000.21|2010|2000|2010.26|2000.26|2010|2000|12
1624880780000|2021-06-28 11:46:20|2010.01|2000.01|2009.98|1999.98|2010.16|2000.16|2009.85|1999.85|27
1624880790000|2021-06-28 11:46:30|2009.81|1999.81|2009.35|1999.35|2010.13|2000.13|2009.24|1999.24|33
1624880800000|2021-06-28 11:46:40|2009.27|1999.27|2009.29|1999.29|2009.37|1999.37|2009.22|1999.22|22
1624880810000|2021-06-28 11:46:50|2009.34|1999.34|2009.28|1999.28|2009.34|1999.34|2009.13|1999.13|19
1624880820000|2021-06-28 11:47:00|2009.29|1999.29|2009.15|1999.15|2009.58|1999.58|2008.92|1998.92|31
1624880830000|2021-06-28 11:47:10|2009.17|1999.17|2009.01|1999.01|2009.18|1999.18|2008.52|1998.52|31
1624880840000|2021-06-28 11:47:20|2009|1999|2009.29|1999.29|2009.31|1999.31|2008.9|1998.9|24
1624880850000|2021-06-28 11:47:30|2009.15|1999.15|2009.09|1999.09|2009.29|1999.29|2009.01|1999.01|23
1624880860000|2021-06-28 11:47:40|2009|1999|2008.44|1998.44|2009.06|1999.06|2008.34|1998.34|31
1624880870000|2021-06-28 11:47:50|2008.5|1998.5|2009.09|1999.09|2009.29|1999.29|2008.4|1998.4|34
1624880880000|2021-06-28 11:48:00|2009.03|1999.03|2009.34|1999.34|2009.35|1999.35|2008.89|1998.89|32
1624880890000|2021-06-28 11:48:10|2009.39|1999.39|2010.29|2000.29|2010.43|2000.43|2009.39|1999.39|27
1624880900000|2021-06-28 11:48:20|2010.34|2000.34|2008.91|1998.91|2010.34|2000.34|2008.85|1998.85|34
1624880910000|2021-06-28 11:48:30|2008.99|1998.99|2008.3|1998.3|2009.35|1999.35|2008.28|1998.28|28
1624880920000|2021-06-28 11:48:40|2008.9|1998.9|2008.33|1998.33|2009.18|1999.18|2008.14|1998.14|13
1624880930000|2021-06-28 11:48:50|2009.17|1999.17|2009.04|1999.04|2009.17|1999.17|2008.89|1998.89|13
1624880940000|2021-06-28 11:49:00|2008.96|1998.96|2008.96|1998.96|2009.17|1999.17|2008.93|1998.93|12
1624880950000|2021-06-28 11:49:10|2008.93|1998.93|2008.11|1998.11|2009.07|1999.07|2008.11|1998.11|12
1624880960000|2021-06-28 11:49:20|2008.19|1998.19|2008.18|1998.18|2008.37|1998.37|2008.09|1998.09|6
1624880970000|2021-06-28 11:49:30|2008.19|1998.19|2008.83|1998.83|2009.25|1999.25|2008.19|1998.19|16
1624880980000|2021-06-28 11:49:40|2008.76|1998.76|2008.85|1998.85|2009.24|1999.24|2008.37|1998.37|22
1624880990000|2021-06-28 11:49:50|2008.74|1998.74|2008.75|1998.75|2009.1|1999.1|2008.57|1998.57|34
1624881000000|2021-06-28 11:50:00|2008.79|1998.79|2009.96|1999.96|2010.16|2000.16|2008.75|1998.75|34
1624881010000|2021-06-28 11:50:10|2009.97|1999.97|2010.21|2000.21|2010.72|2000.72|2009.91|1999.91|32
1624881020000|2021-06-28 11:50:20|2010.27|2000.27|2009.54|1999.54|2010.27|2000.27|2009.52|1999.52|26
1624881030000|2021-06-28 11:50:30|2009.53|1999.53|2009.35|1999.35|2009.53|1999.53|2008.72|1998.72|31
1624881040000|2021-06-28 11:50:40|2009.37|1999.37|2008.82|1998.82|2009.37|1999.37|2008.7|1998.7|31
1624881050000|2021-06-28 11:50:50|2008.83|1998.83|2008.54|1998.54|2008.91|1998.91|2008.54|1998.54|11
1624881060000|2021-06-28 11:51:00|2008.44|1998.44|2008.16|1998.16|2008.44|1998.44|2008.15|1998.15|15
1624881070000|2021-06-28 11:51:10|2008.12|1998.12|2008.57|1998.57|2008.78|1998.78|2008.12|1998.12|16
1624881080000|2021-06-28 11:51:20|2008.54|1998.54|2008.14|1998.14|2008.54|1998.54|2007.93|1997.93|17
1624881090000|2021-06-28 11:51:30|2008.12|1998.12|2007.6|1997.6|2008.12|1998.12|2007.59|1997.59|18
1624881100000|2021-06-28 11:51:40|2007.57|1997.57|2007.73|1997.73|2007.8|1997.8|2007.47|1997.47|25
1624881110000|2021-06-28 11:51:50|2007.71|1997.71|2007.47|1997.47|2007.9|1997.9|2007.37|1997.37|26
1624881120000|2021-06-28 11:52:00|2007.36|1997.36|2008.04|1998.04|2008.04|1998.04|2006.98|1996.98|20
1624881130000|2021-06-28 11:52:10|2007.92|1997.92|2007.86|1997.86|2008.02|1998.02|2007.62|1997.62|20
1624881140000|2021-06-28 11:52:20|2007.79|1997.79|2007.57|1997.57|2007.79|1997.79|2007.57|1997.57|7
1624881150000|2021-06-28 11:52:30|2007.58|1997.58|2007.01|1997.01|2007.58|1997.58|2007.01|1997.01|11
1624881160000|2021-06-28 11:52:40|2007.05|1997.05|2006.58|1996.58|2007.05|1997.05|2006.51|1996.51|9
1624881170000|2021-06-28 11:52:50|2006.55|1996.55|2006.39|1996.39|2006.85|1996.85|2006.39|1996.39|13
1624881180000|2021-06-28 11:53:00|2006.38|1996.38|2006.52|1996.52|2006.52|1996.52|2005.94|1995.94|26
1624881190000|2021-06-28 11:53:10|2006.59|1996.59|2006.63|1996.63|2006.64|1996.64|2006.41|1996.41|26
1624881200000|2021-06-28 11:53:20|2006.53|1996.53|2006.5|1996.5|2006.53|1996.53|2006.31|1996.31|16
1624881210000|2021-06-28 11:53:30|2006.49|1996.49|2006.49|1996.49|2006.49|1996.49|2006.48|1996.48|3
1624881220000|2021-06-28 11:53:40|2006.45|1996.45|2006.37|1996.37|2006.45|1996.45|2006.29|1996.29|7
1624881230000|2021-06-28 11:53:50|2006.36|1996.36|2005.97|1995.97|2006.36|1996.36|2005.49|1995.49|22
1624881240000|2021-06-28 11:54:00|2006.01|1996.01|2005.41|1995.41|2006.11|1996.11|2005.41|1995.41|18
1624881250000|2021-06-28 11:54:10|2005.37|1995.37|2004.69|1994.69|2005.38|1995.38|2004.69|1994.69|18
1624881260000|2021-06-28 11:54:20|2004.7|1994.7|2005.53|1995.53|2005.98|1995.98|2004.68|1994.68|25
1624881270000|2021-06-28 11:54:30|2005.47|1995.47|2005.89|1995.89|2006.26|1996.26|2005.47|1995.47|20
1624881280000|2021-06-28 11:54:40|2005.94|1995.94|2005.92|1995.92|2005.98|1995.98|2005.86|1995.86|8
1624881290000|2021-06-28 11:54:50|2005.95|1995.95|2006.09|1996.09|2006.09|1996.09|2005.95|1995.95|4
1624881300000|2021-06-28 11:55:00|2005.97|1995.97|2005.71|1995.71|2006.07|1996.07|2005.49|1995.49|24
1624881310000|2021-06-28 11:55:10|2005.66|1995.66|2005.01|1995.01|2005.92|1995.92|2005.01|1995.01|23
1624881320000|2021-06-28 11:55:20|2005.13|1995.13|2004.28|1994.28|2005.13|1995.13|2004.28|1994.28|20
1624881330000|2021-06-28 11:55:30|2004.29|1994.29|2003.5|1993.5|2004.29|1994.29|2003.5|1993.5|28
1624881340000|2021-06-28 11:55:40|2003.49|1993.49|2001.86|1991.86|2003.49|1993.49|2001.85|1991.85|35
1624881350000|2021-06-28 11:55:50|2001.49|1991.49|2001.81|1991.81|2001.81|1991.81|2000.89|1990.89|35
1624881360000|2021-06-28 11:56:00|2001.58|1991.58|2001.42|1991.42|2002.67|1992.67|2001.42|1991.42|37
1624881370000|2021-06-28 11:56:10|2001.4|1991.4|2000.84|1990.84|2001.4|1991.4|2000.42|1990.42|36
1624881380000|2021-06-28 11:56:20|2000.79|1990.79|1999.7|1989.7|2000.79|1990.79|1999.7|1989.7|28
1624881390000|2021-06-28 11:56:30|1999.68|1989.68|2000.58|1990.58|2000.58|1990.58|1999.51|1989.51|30
1624881400000|2021-06-28 11:56:40|2000.16|1990.16|2000.76|1990.76|2001|1991|2000.16|1990.16|33
1624881410000|2021-06-28 11:56:50|2000.82|1990.82|2001.52|1991.52|2001.77|1991.77|2000.65|1990.65|33
1624881420000|2021-06-28 11:57:00|2001.6|1991.6|2000.9|1990.9|2001.75|1991.75|2000.74|1990.74|25
1624881430000|2021-06-28 11:57:10|2001.1|1991.1|2000.19|1990.19|2001.4|1991.4|1999.97|1989.97|29
1624881440000|2021-06-28 11:57:20|2000.17|1990.17|2000.48|1990.48|2000.76|1990.76|2000.02|1990.02|28
1624881450000|2021-06-28 11:57:30|2000.51|1990.51|2000.02|1990.02|2000.59|1990.59|2000.02|1990.02|27
1624881460000|2021-06-28 11:57:40|2000.01|1990.01|2000.14|1990.14|2000.19|1990.19|1999.99|1989.99|22
1624881470000|2021-06-28 11:57:50|2000.13|1990.13|1999.75|1989.75|2000.33|1990.33|1999.75|1989.75|22
1624881480000|2021-06-28 11:58:00|1999.74|1989.74|2000.74|1990.74|2000.94|1990.94|1999.74|1989.74|31
1624881490000|2021-06-28 11:58:10|2000.75|1990.75|2002.09|1992.09|2002.24|1992.24|2000.72|1990.72|29
1624881500000|2021-06-28 11:58:20|2002.1|1992.1|2002.6|1992.6|2003.85|1993.85|2002.1|1992.1|32
1624881510000|2021-06-28 11:58:30|2002.58|1992.58|2001.85|1991.85|2002.58|1992.58|2001.73|1991.73|26
1624881520000|2021-06-28 11:58:40|2001.86|1991.86|2002.07|1992.07|2002.17|1992.17|2001.86|1991.86|16
1624881530000|2021-06-28 11:58:50|2002.13|1992.13|2002.1|1992.1|2002.13|1992.13|2001.58|1991.58|24
1624881540000|2021-06-28 11:59:00|2002.11|1992.11|2002.18|1992.18|2002.26|1992.26|2002|1992|24
1624881550000|2021-06-28 11:59:10|2002.22|1992.22|2002.54|1992.54|2002.62|1992.62|2002.02|1992.02|28
1624881560000|2021-06-28 11:59:20|2002.55|1992.55|2002.58|1992.58|2002.62|1992.62|2002.55|1992.55|10
1624881570000|2021-06-28 11:59:30|2002.45|1992.45|2002.65|1992.65|2002.87|1992.87|2002.15|1992.15|35
1624881580000|2021-06-28 11:59:40|2002.56|1992.56|2003.21|1993.21|2003.58|1993.58|2002.56|1992.56|34
1624881590000|2021-06-28 11:59:50|2003.29|1993.29|2004.48|1994.48|2004.58|1994.58|2003.06|1993.06|32
1624881600000|2021-06-28 12:00:00|2004.58|1994.58|2004.69|1994.69|2004.95|1994.95|2004.44|1994.44|34
1624881610000|2021-06-28 12:00:10|2004.67|1994.67|2002.27|1992.27|2004.67|1994.67|2002.24|1992.24|36
1624881620000|2021-06-28 12:00:20|2002.3|1992.3|2001.89|1991.89|2002.34|1992.34|2001.76|1991.76|24
1624881630000|2021-06-28 12:00:30|2001.86|1991.86|2002.56|1992.56|2002.63|1992.63|2001.55|1991.55|34
1624881640000|2021-06-28 12:00:40|2002.6|1992.6|2001.31|1991.31|2002.6|1992.6|2001.31|1991.31|32
1624881650000|2021-06-28 12:00:50|2001.26|1991.26|2001.21|1991.21|2001.31|1991.31|2001.17|1991.17|22
1624881660000|2021-06-28 12:01:00|2001.22|1991.22|2000.69|1990.69|2001.33|1991.33|2000.69|1990.69|25
1624881670000|2021-06-28 12:01:10|2000.67|1990.67|1998.1|1988.1|2000.67|1990.67|1997.99|1987.99|39
1624881680000|2021-06-28 12:01:20|1998.09|1988.09|1999.26|1989.26|1999.37|1989.37|1997.26|1987.26|38
1624881690000|2021-06-28 12:01:30|1999.15|1989.15|1995.67|1985.67|1999.15|1989.15|1995.65|1985.65|40
1624881700000|2021-06-28 12:01:40|1995.65|1985.65|1994.2|1984.2|1995.75|1985.75|1994.2|1984.2|39
1624881710000|2021-06-28 12:01:50|1994.23|1984.23|1995.75|1985.75|1995.75|1985.75|1993.12|1983.12|35
1624881720000|2021-06-28 12:02:00|1995.2|1985.2|1993.49|1983.49|1995.31|1985.31|1993.45|1983.45|32
1624881730000|2021-06-28 12:02:10|1993.56|1983.56|1995.73|1985.73|1995.73|1985.73|1993.33|1983.33|33
1624881740000|2021-06-28 12:02:20|1995.95|1985.95|1996.76|1986.76|1997.06|1987.06|1995.89|1985.89|31
1624881750000|2021-06-28 12:02:30|1996.9|1986.9|1996.68|1986.68|1996.94|1986.94|1996.15|1986.15|22
1624881760000|2021-06-28 12:02:40|1996.61|1986.61|1996.49|1986.49|1996.63|1986.63|1996.14|1986.14|19
1624881770000|2021-06-28 12:02:50|1996.36|1986.36|1996.72|1986.72|1996.83|1986.83|1995.67|1985.67|31
1624881780000|2021-06-28 12:03:00|1996.66|1986.66|1994.25|1984.25|1996.79|1986.79|1994.14|1984.14|37
1624881790000|2021-06-28 12:03:10|1994.24|1984.24|1993.82|1983.82|1994.24|1984.24|1993.39|1983.39|37
1624881800000|2021-06-28 12:03:20|1993.76|1983.76|1994.48|1984.48|1994.74|1984.74|1993.76|1983.76|37
1624881810000|2021-06-28 12:03:30|1994.71|1984.71|1993.97|1983.97|1994.86|1984.86|1993.94|1983.94|37
1624881820000|2021-06-28 12:03:40|1993.92|1983.92|1994.04|1984.04|1994.34|1984.34|1993.8|1983.8|28
1624881830000|2021-06-28 12:03:50|1994.23|1984.23|1994.46|1984.46|1994.72|1984.72|1993.78|1983.78|31
1624881840000|2021-06-28 12:04:00|1994.53|1984.53|1998.4|1988.4|1998.4|1988.4|1994.14|1984.14|29
1624881850000|2021-06-28 12:04:10|1998.85|1988.85|1999.89|1989.89|2000.08|1990.08|1998.85|1988.85|30
1624881860000|2021-06-28 12:04:20|1999.9|1989.9|1997.87|1987.87|2000.65|1990.65|1997.82|1987.82|34
1624881870000|2021-06-28 12:04:30|1997.89|1987.89|1999.02|1989.02|1999.17|1989.17|1997.59|1987.59|37
1624881880000|2021-06-28 12:04:40|1999.37|1989.37|1998.57|1988.57|1999.75|1989.75|1998.52|1988.52|35
1624881890000|2021-06-28 12:04:50|1998.56|1988.56|1998.64|1988.64|1998.7|1988.7|1998.12|1988.12|39
1624881900000|2021-06-28 12:05:00|1998.62|1988.62|1999.1|1989.1|1999.1|1989.1|1998.31|1988.31|36
1624881910000|2021-06-28 12:05:10|1998.74|1988.74|2001.49|1991.49|2001.55|1991.55|1998.74|1988.74|35
1624881920000|2021-06-28 12:05:20|2001.8|1991.8|2001.74|1991.74|2004.44|1994.44|2001.26|1991.26|28
1624881930000|2021-06-28 12:05:30|2001.73|1991.73|2002.46|1992.46|2002.46|1992.46|2000.99|1990.99|23
1624881940000|2021-06-28 12:05:40|2002.5|1992.5|2003.67|1993.67|2003.7|1993.7|2002.42|1992.42|26
1624881950000|2021-06-28 12:05:50|2003.98|1993.98|2003.99|1993.99|2004.69|1994.69|2003.5|1993.5|18
1624881960000|2021-06-28 12:06:00|2002.42|1992.42|2006.27|1996.27|2006.39|1996.39|2002.42|1992.42|21
1624881970000|2021-06-28 12:06:10|2006.91|1996.91|2007.51|1997.51|2008.88|1998.88|2006.81|1996.81|38
1624881980000|2021-06-28 12:06:20|2007.56|1997.56|2008.27|1998.27|2008.42|1998.42|2007.44|1997.44|28
1624881990000|2021-06-28 12:06:30|2008.4|1998.4|2008.14|1998.14|2008.59|1998.59|2007.77|1997.77|25
1624882000000|2021-06-28 12:06:40|2008.29|1998.29|2009.03|1999.03|2009.29|1999.29|2008.29|1998.29|33
1624882010000|2021-06-28 12:06:50|2009.02|1999.02|2009.62|1999.62|2009.8|1999.8|2009.02|1999.02|30
1624882020000|2021-06-28 12:07:00|2009.53|1999.53|2009.28|1999.28|2009.56|1999.56|2009.25|1999.25|21
1624882030000|2021-06-28 12:07:10|2009.37|1999.37|2007.2|1997.2|2009.37|1999.37|2006.26|1996.26|38
1624882040000|2021-06-28 12:07:20|2007.18|1997.18|2009.37|1999.37|2009.61|1999.61|2007.18|1997.18|36
1624882050000|2021-06-28 12:07:30|2009.44|1999.44|2010.29|2000.29|2010.33|2000.33|2009.44|1999.44|29
1624882060000|2021-06-28 12:07:40|2010.36|2000.36|2009.6|1999.6|2010.36|2000.36|2009.46|1999.46|34
1624882070000|2021-06-28 12:07:50|2009.55|1999.55|2009.84|1999.84|2010.36|2000.36|2009.48|1999.48|36
1624882080000|2021-06-28 12:08:00|2009.97|1999.97|2008.99|1998.99|2010.78|2000.78|2008.55|1998.55|35
1624882090000|2021-06-28 12:08:10|2008.77|1998.77|2007.98|1997.98|2009.01|1999.01|2007.98|1997.98|36
1624882100000|2021-06-28 12:08:20|2007.51|1997.51|2007.48|1997.48|2007.53|1997.53|2006.09|1996.09|36
1624882110000|2021-06-28 12:08:30|2007.2|1997.2|2007.57|1997.57|2007.89|1997.89|2007.17|1997.17|31
1624882120000|2021-06-28 12:08:40|2007.36|1997.36|2008.27|1998.27|2008.27|1998.27|2006.73|1996.73|29
1624882130000|2021-06-28 12:08:50|2008.2|1998.2|2007.87|1997.87|2008.2|1998.2|2007.64|1997.64|29
1624882140000|2021-06-28 12:09:00|2007.88|1997.88|2007.31|1997.31|2007.88|1997.88|2007.28|1997.28|23
1624882150000|2021-06-28 12:09:10|2007.47|1997.47|2006.94|1996.94|2007.5|1997.5|2006.94|1996.94|12
1624882160000|2021-06-28 12:09:20|2007.09|1997.09|2006.9|1996.9|2007.13|1997.13|2006.56|1996.56|20
1624882170000|2021-06-28 12:09:30|2006.87|1996.87|2006.01|1996.01|2006.87|1996.87|2005.63|1995.63|36
1624882180000|2021-06-28 12:09:40|2006.04|1996.04|2005.48|1995.48|2006.21|1996.21|2005.37|1995.37|29
1624882190000|2021-06-28 12:09:50|2005.51|1995.51|2005.99|1995.99|2006.04|1996.04|2005.47|1995.47|31
1624882200000|2021-06-28 12:10:00|2006.07|1996.07|2006.33|1996.33|2006.52|1996.52|2005.91|1995.91|22
1624882210000|2021-06-28 12:10:10|2006.47|1996.47|2006.43|1996.43|2006.9|1996.9|2006.28|1996.28|24
1624882220000|2021-06-28 12:10:20|2006.49|1996.49|2006.11|1996.11|2006.49|1996.49|2005.94|1995.94|14
1624882230000|2021-06-28 12:10:30|2006.1|1996.1|2005.96|1995.96|2006.55|1996.55|2005.95|1995.95|15
1624882240000|2021-06-28 12:10:40|2005.94|1995.94|2005.91|1995.91|2005.94|1995.94|2005.91|1995.91|9
1624882250000|2021-06-28 12:10:50|2005.89|1995.89|2003.33|1993.33|2006.01|1996.01|2003.3|1993.3|27
1624882260000|2021-06-28 12:11:00|2003.3|1993.3|2003.78|1993.78|2004.11|1994.11|2003.3|1993.3|30
1624882270000|2021-06-28 12:11:10|2003.77|1993.77|2004.89|1994.89|2004.89|1994.89|2003.59|1993.59|25
1624882280000|2021-06-28 12:11:20|2004.96|1994.96|2004.08|1994.08|2004.96|1994.96|2004.06|1994.06|30
1624882290000|2021-06-28 12:11:30|2004.07|1994.07|2002.77|1992.77|2004.17|1994.17|2002.76|1992.76|24
1624882300000|2021-06-28 12:11:40|2002.81|1992.81|2002.32|1992.32|2003.42|1993.42|2002.32|1992.32|31
1624882310000|2021-06-28 12:11:50|2002.31|1992.31|2001.82|1991.82|2002.31|1992.31|2001.41|1991.41|31
1624882320000|2021-06-28 12:12:00|2001.77|1991.77|2002.72|1992.72|2002.72|1992.72|2001.71|1991.71|34
1624882330000|2021-06-28 12:12:10|2002.83|1992.83|2003.93|1993.93|2004.02|1994.02|2002.64|1992.64|19
1624882340000|2021-06-28 12:12:20|2004.04|1994.04|2003.69|1993.69|2004.04|1994.04|2003.41|1993.41|15
1624882350000|2021-06-28 12:12:30|2003.68|1993.68|2002.75|1992.75|2003.73|1993.73|2002.45|1992.45|28
1624882360000|2021-06-28 12:12:40|2002.76|1992.76|2003.77|1993.77|2003.77|1993.77|2002.37|1992.37|32
1624882370000|2021-06-28 12:12:50|2003.76|1993.76|2004.64|1994.64|2004.71|1994.71|2003.53|1993.53|24
1624882380000|2021-06-28 12:13:00|2004.6|1994.6|2004.37|1994.37|2004.71|1994.71|2004.37|1994.37|24
1624882390000|2021-06-28 12:13:10|2004.3|1994.3|2004.46|1994.46|2004.46|1994.46|2004.3|1994.3|27
1624882400000|2021-06-28 12:13:20|2004.35|1994.35|2004.1|1994.1|2004.39|1994.39|2003.56|1993.56|24
1624882410000|2021-06-28 12:13:30|2004.58|1994.58|2006.27|1996.27|2006.27|1996.27|2004.58|1994.58|33
1624882420000|2021-06-28 12:13:40|2006.32|1996.32|2006.08|1996.08|2006.37|1996.37|2005.6|1995.6|25
1624882430000|2021-06-28 12:13:50|2006.05|1996.05|2005.8|1995.8|2006.05|1996.05|2005.69|1995.69|16
1624882440000|2021-06-28 12:14:00|2005.78|1995.78|2006.12|1996.12|2006.33|1996.33|2005.75|1995.75|22
1624882450000|2021-06-28 12:14:10|2006.34|1996.34|2007.61|1997.61|2007.61|1997.61|2006.11|1996.11|26
1624882460000|2021-06-28 12:14:20|2007.57|1997.57|2007.77|1997.77|2007.79|1997.79|2007.52|1997.52|27
1624882470000|2021-06-28 12:14:30|2007.76|1997.76|2008.49|1998.49|2008.49|1998.49|2007.72|1997.72|28
1624882480000|2021-06-28 12:14:40|2008.5|1998.5|2008.52|1998.52|2008.53|1998.53|2008.35|1998.35|31
1624882490000|2021-06-28 12:14:50|2008.5|1998.5|2008.76|1998.76|2009.15|1999.15|2008.5|1998.5|33
1624882500000|2021-06-28 12:15:00|2009.2|1999.2|2008.84|1998.84|2009.75|1999.75|2008.84|1998.84|32
1624882510000|2021-06-28 12:15:10|2008.71|1998.71|2007.76|1997.76|2008.71|1998.71|2007.67|1997.67|36
1624882520000|2021-06-28 12:15:20|2007.79|1997.79|2007.75|1997.75|2008.09|1998.09|2007.71|1997.71|24
1624882530000|2021-06-28 12:15:30|2007.83|1997.83|2007.21|1997.21|2008|1998|2007.21|1997.21|32
1624882540000|2021-06-28 12:15:40|2007.28|1997.28|2007.21|1997.21|2007.41|1997.41|2007.21|1997.21|9
1624882550000|2021-06-28 12:15:50|2007.27|1997.27|2007.6|1997.6|2007.64|1997.64|2007.21|1997.21|19
1624882560000|2021-06-28 12:16:00|2007.59|1997.59|2009.23|1999.23|2009.23|1999.23|2007.51|1997.51|31
1624882570000|2021-06-28 12:16:10|2009.27|1999.27|2009.49|1999.49|2009.92|1999.92|2009.27|1999.27|34
1624882580000|2021-06-28 12:16:20|2009.48|1999.48|2011.85|2001.85|2011.85|2001.85|2009.43|1999.43|33
1624882590000|2021-06-28 12:16:30|2011.89|2001.89|2014.04|2004.04|2014.04|2004.04|2011.71|2001.71|35
1624882600000|2021-06-28 12:16:40|2014.23|2004.23|2016.79|2006.79|2017.23|2007.23|2014.23|2004.23|35
1624882610000|2021-06-28 12:16:50|2016.72|2006.72|2016.91|2006.91|2017.27|2007.27|2016.46|2006.46|36
1624882620000|2021-06-28 12:17:00|2016.88|2006.88|2016.33|2006.33|2016.88|2006.88|2014.88|2004.88|32
1624882630000|2021-06-28 12:17:10|2016.45|2006.45|2017.28|2007.28|2017.28|2007.28|2015.87|2005.87|37
1624882640000|2021-06-28 12:17:20|2017.15|2007.15|2019.61|2009.61|2019.61|2009.61|2017.15|2007.15|35
1624882650000|2021-06-28 12:17:30|2020.01|2010.01|2020.88|2010.88|2021.48|2011.48|2020.01|2010.01|36
1624882660000|2021-06-28 12:17:40|2020.8|2010.8|2021.37|2011.37|2021.63|2011.63|2020.74|2010.74|24
1624882670000|2021-06-28 12:17:50|2021.31|2011.31|2023.16|2013.16|2023.31|2013.31|2021.04|2011.04|23
1624882680000|2021-06-28 12:18:00|2023.23|2013.23|2025.89|2015.89|2025.89|2015.89|2023.18|2013.18|31
1624882690000|2021-06-28 12:18:10|2025.83|2015.83|2026.72|2016.72|2026.72|2016.72|2025.55|2015.55|34
1624882700000|2021-06-28 12:18:20|2026.98|2016.98|2029.35|2019.35|2029.84|2019.84|2026.71|2016.71|35
1624882710000|2021-06-28 12:18:30|2029.79|2019.79|2030.05|2020.05|2030.05|2020.05|2028.99|2018.99|31
1624882720000|2021-06-28 12:18:40|2029.96|2019.96|2029.25|2019.25|2029.99|2019.99|2028.6|2018.6|32
1624882730000|2021-06-28 12:18:50|2029.21|2019.21|2026.71|2016.71|2029.4|2019.4|2026.71|2016.71|35
1624882740000|2021-06-28 12:19:00|2026.81|2016.81|2024.48|2014.48|2027.54|2017.54|2024.38|2014.38|30
1624882750000|2021-06-28 12:19:10|2025.27|2015.27|2023.17|2013.17|2025.66|2015.66|2022.77|2012.77|34
1624882760000|2021-06-28 12:19:20|2023.21|2013.21|2025.27|2015.27|2025.27|2015.27|2023.17|2013.17|35
1624882770000|2021-06-28 12:19:30|2025.35|2015.35|2024.37|2014.37|2025.57|2015.57|2024.31|2014.31|30
1624882780000|2021-06-28 12:19:40|2024.63|2014.63|2024.82|2014.82|2025.06|2015.06|2024.63|2014.63|24
1624882790000|2021-06-28 12:19:50|2025.03|2015.03|2024.96|2014.96|2025.37|2015.37|2024.85|2014.85|22
1624882800000|2021-06-28 12:20:00|2024.89|2014.89|2024.63|2014.63|2024.9|2014.9|2024.45|2014.45|21
1624882810000|2021-06-28 12:20:10|2024.54|2014.54|2022.4|2012.4|2024.54|2014.54|2022.4|2012.4|31
1624882820000|2021-06-28 12:20:20|2022.16|2012.16|2022.63|2012.63|2022.71|2012.71|2021.97|2011.97|29
1624882830000|2021-06-28 12:20:30|2022.7|2012.7|2021.78|2011.78|2022.99|2012.99|2021.75|2011.75|22
1624882840000|2021-06-28 12:20:40|2021.75|2011.75|2022|2012|2022.11|2012.11|2021.33|2011.33|27
1624882850000|2021-06-28 12:20:50|2022.36|2012.36|2022.98|2012.98|2023.22|2013.22|2022.25|2012.25|37
1624882860000|2021-06-28 12:21:00|2022.96|2012.96|2023.08|2013.08|2023.42|2013.42|2022.96|2012.96|36
1624882870000|2021-06-28 12:21:10|2023.03|2013.03|2021.4|2011.4|2023.03|2013.03|2021.36|2011.36|30
1624882880000|2021-06-28 12:21:20|2021.37|2011.37|2020.78|2010.78|2021.5|2011.5|2020.78|2010.78|24
1624882890000|2021-06-28 12:21:30|2020.69|2010.69|2020.29|2010.29|2021.03|2011.03|2020.2|2010.2|33
1624882900000|2021-06-28 12:21:40|2020.31|2010.31|2020.28|2010.28|2020.78|2010.78|2020.16|2010.16|28
1624882910000|2021-06-28 12:21:50|2020.29|2010.29|2020.89|2010.89|2020.9|2010.9|2020.01|2010.01|27
1624882920000|2021-06-28 12:22:00|2020.88|2010.88|2020.23|2010.23|2020.92|2010.92|2019.77|2009.77|29
1624882930000|2021-06-28 12:22:10|2020.13|2010.13|2019.32|2009.32|2020.5|2010.5|2019.32|2009.32|17
1624882940000|2021-06-28 12:22:20|2019.25|2009.25|2019.64|2009.64|2019.83|2009.83|2019.1|2009.1|17
1624882950000|2021-06-28 12:22:30|2019.95|2009.95|2020.45|2010.45|2020.67|2010.67|2019.33|2009.33|33
1624882960000|2021-06-28 12:22:40|2020.46|2010.46|2019.84|2009.84|2020.63|2010.63|2019.84|2009.84|21
1624882970000|2021-06-28 12:22:50|2020.19|2010.19|2018.24|2008.24|2020.19|2010.19|2018.24|2008.24|28
1624882980000|2021-06-28 12:23:00|2018.41|2008.41|2018.57|2008.57|2019.37|2009.37|2018.34|2008.34|31
1624882990000|2021-06-28 12:23:10|2018.34|2008.34|2018.45|2008.45|2018.65|2008.65|2017.93|2007.93|28
1624883000000|2021-06-28 12:23:20|2018.31|2008.31|2017.86|2007.86|2018.62|2008.62|2017.6|2007.6|33
1624883010000|2021-06-28 12:23:30|2017.87|2007.87|2017.67|2007.67|2018.22|2008.22|2017.44|2007.44|35
1624883020000|2021-06-28 12:23:40|2017.81|2007.81|2018.32|2008.32|2018.76|2008.76|2017.72|2007.72|33
1624883030000|2021-06-28 12:23:50|2018.41|2008.41|2018.72|2008.72|2019.79|2009.79|2018.38|2008.38|33
1624883040000|2021-06-28 12:24:00|2018.51|2008.51|2019.01|2009.01|2019.4|2009.4|2018.44|2008.44|28
1624883050000|2021-06-28 12:24:10|2018.95|2008.95|2018.9|2008.9|2018.96|2008.96|2018.87|2008.87|9
1624883060000|2021-06-28 12:24:20|2018.91|2008.91|2019.75|2009.75|2019.94|2009.94|2018.91|2008.91|24
1624883070000|2021-06-28 12:24:30|2019.76|2009.76|2019.68|2009.68|2019.83|2009.83|2019.64|2009.64|24
1624883080000|2021-06-28 12:24:40|2019.64|2009.64|2020.87|2010.87|2020.99|2010.99|2019.64|2009.64|26
1624883090000|2021-06-28 12:24:50|2021.09|2011.09|2022.43|2012.43|2023.54|2013.54|2021.09|2011.09|38
1624883100000|2021-06-28 12:25:00|2022.26|2012.26|2022.35|2012.35|2023.12|2013.12|2022.26|2012.26|34
1624883110000|2021-06-28 12:25:10|2022.4|2012.4|2020.03|2010.03|2022.45|2012.45|2020.03|2010.03|31
1624883120000|2021-06-28 12:25:20|2020.01|2010.01|2020.14|2010.14|2020.15|2010.15|2019.98|2009.98|12
1624883130000|2021-06-28 12:25:30|2020.12|2010.12|2020.08|2010.08|2020.62|2010.62|2019.98|2009.98|16
1624883140000|2021-06-28 12:25:40|2020.09|2010.09|2019.98|2009.98|2020.14|2010.14|2019.79|2009.79|19
1624883150000|2021-06-28 12:25:50|2019.96|2009.96|2019.03|2009.03|2020.86|2010.86|2019.03|2009.03|38
1624883160000|2021-06-28 12:26:00|2019|2009|2020.19|2010.19|2020.5|2010.5|2018.99|2008.99|25
1624883170000|2021-06-28 12:26:10|2020.39|2010.39|2020.33|2010.33|2020.5|2010.5|2020.13|2010.13|28
1624883180000|2021-06-28 12:26:20|2020.23|2010.23|2019.62|2009.62|2020.33|2010.33|2019.37|2009.37|27
1624883190000|2021-06-28 12:26:30|2019.59|2009.59|2019.08|2009.08|2019.59|2009.59|2018.93|2008.93|23
1624883200000|2021-06-28 12:26:40|2018.45|2008.45|2018.3|2008.3|2018.65|2008.65|2018.3|2008.3|22
1624883210000|2021-06-28 12:26:50|2018.43|2008.43|2018.04|2008.04|2018.43|2008.43|2018.04|2008.04|25
1624883220000|2021-06-28 12:27:00|2018.01|2008.01|2015.88|2005.88|2018.04|2008.04|2015.88|2005.88|32
1624883230000|2021-06-28 12:27:10|2015.87|2005.87|2016.04|2006.04|2016.33|2006.33|2015.33|2005.33|32
1624883240000|2021-06-28 12:27:20|2016.06|2006.06|2016.26|2006.26|2016.43|2006.43|2016.06|2006.06|23
1624883250000|2021-06-28 12:27:30|2016.07|2006.07|2016.3|2006.3|2016.3|2006.3|2015.82|2005.82|22
1624883260000|2021-06-28 12:27:40|2016.31|2006.31|2016.76|2006.76|2017.12|2007.12|2016.31|2006.31|23
1624883270000|2021-06-28 12:27:50|2016.85|2006.85|2016.02|2006.02|2017.28|2007.28|2015.63|2005.63|28
1624883280000|2021-06-28 12:28:00|2016.03|2006.03|2017.12|2007.12|2017.12|2007.12|2015.94|2005.94|26
1624883290000|2021-06-28 12:28:10|2017.08|2007.08|2016.55|2006.55|2017.22|2007.22|2016.51|2006.51|26
1624883300000|2021-06-28 12:28:20|2016.54|2006.54|2015.44|2005.44|2016.54|2006.54|2015.44|2005.44|25
1624883310000|2021-06-28 12:28:30|2015.46|2005.46|2015.32|2005.32|2015.89|2005.89|2015.01|2005.01|31
1624883320000|2021-06-28 12:28:40|2015.33|2005.33|2014.77|2004.77|2015.33|2005.33|2014.77|2004.77|36
1624883330000|2021-06-28 12:28:50|2014.89|2004.89|2014.23|2004.23|2014.89|2004.89|2014.08|2004.08|33
1624883340000|2021-06-28 12:29:00|2014.24|2004.24|2014.61|2004.61|2015.41|2005.41|2014.24|2004.24|38
1624883350000|2021-06-28 12:29:10|2014.6|2004.6|2014.23|2004.23|2014.74|2004.74|2014.04|2004.04|28
1624883360000|2021-06-28 12:29:20|2014.2|2004.2|2013.45|2003.45|2014.2|2004.2|2012.86|2002.86|33
1624883370000|2021-06-28 12:29:30|2013.47|2003.47|2013.57|2003.57|2014.05|2004.05|2013.22|2003.22|35
1624883380000|2021-06-28 12:29:40|2013.54|2003.54|2013.8|2003.8|2014.52|2004.52|2013.49|2003.49|34
1624883390000|2021-06-28 12:29:50|2013.73|2003.73|2014.01|2004.01|2014.07|2004.07|2013.61|2003.61|22
1624883400000|2021-06-28 12:30:00|2014.03|2004.03|2013.11|2003.11|2014.03|2004.03|2012.48|2002.48|37
1624883410000|2021-06-28 12:30:10|2012.87|2002.87|2012.29|2002.29|2013.05|2003.05|2012.29|2002.29|35
1624883420000|2021-06-28 12:30:20|2012.26|2002.26|2011.52|2001.52|2012.26|2002.26|2011.49|2001.49|30
1624883430000|2021-06-28 12:30:30|2011.45|2001.45|2011.93|2001.93|2011.93|2001.93|2010.99|2000.99|33
1624883440000|2021-06-28 12:30:40|2011.99|2001.99|2011.02|2001.02|2012|2002|2010.96|2000.96|22
1624883450000|2021-06-28 12:30:50|2010.91|2000.91|2009.86|1999.86|2011.04|2001.04|2009.86|1999.86|32
1624883460000|2021-06-28 12:31:00|2009.83|1999.83|2011.14|2001.14|2011.68|2001.68|2009.82|1999.82|37
1624883470000|2021-06-28 12:31:10|2011.15|2001.15|2012.09|2002.09|2012.25|2002.25|2010.87|2000.87|37
1624883480000|2021-06-28 12:31:20|2011.96|2001.96|2009.6|1999.6|2011.98|2001.98|2009.6|1999.6|36
1624883490000|2021-06-28 12:31:30|2009.92|1999.92|2008.35|1998.35|2009.92|1999.92|2008.01|1998.01|34
1624883500000|2021-06-28 12:31:40|2007.97|1997.97|2007.66|1997.66|2008.15|1998.15|2007.07|1997.07|38
1624883510000|2021-06-28 12:31:50|2007.54|1997.54|2009.4|1999.4|2009.42|1999.42|2007.54|1997.54|32
1624883520000|2021-06-28 12:32:00|2009.39|1999.39|2009.69|1999.69|2010.06|2000.06|2009.17|1999.17|33
1624883530000|2021-06-28 12:32:10|2009.82|1999.82|2008.21|1998.21|2009.82|1999.82|2008.21|1998.21|31
1624883540000|2021-06-28 12:32:20|2008.15|1998.15|2008.1|1998.1|2008.41|1998.41|2007.39|1997.39|39
1624883550000|2021-06-28 12:32:30|2007.93|1997.93|2010.1|2000.1|2010.78|2000.78|2007.93|1997.93|24
1624883560000|2021-06-28 12:32:40|2010.14|2000.14|2009.89|1999.89|2010.14|2000.14|2009.54|1999.54|22
1624883570000|2021-06-28 12:32:50|2009.88|1999.88|2009.62|1999.62|2009.93|1999.93|2009.17|1999.17|20
1624883580000|2021-06-28 12:33:00|2009.56|1999.56|2009.1|1999.1|2009.88|1999.88|2008.65|1998.65|16
1624883590000|2021-06-28 12:33:10|2008.98|1998.98|2009.7|1999.7|2010.12|2000.12|2008.98|1998.98|24
1624883600000|2021-06-28 12:33:20|2009.71|1999.71|2008.49|1998.49|2009.71|1999.71|2008.41|1998.41|33
1624883610000|2021-06-28 12:33:30|2008.62|1998.62|2007.76|1997.76|2008.62|1998.62|2007.01|1997.01|30
1624883620000|2021-06-28 12:33:40|2007.44|1997.44|2008.63|1998.63|2008.88|1998.88|2007.12|1997.12|30
1624883630000|2021-06-28 12:33:50|2008.36|1998.36|2008.25|1998.25|2008.38|1998.38|2007.99|1997.99|33
1624883640000|2021-06-28 12:34:00|2008.14|1998.14|2009.28|1999.28|2009.69|1999.69|2007.95|1997.95|35
1624883650000|2021-06-28 12:34:10|2009.39|1999.39|2008.91|1998.91|2009.88|1999.88|2008.86|1998.86|25
1624883660000|2021-06-28 12:34:20|2008.95|1998.95|2008.89|1998.89|2008.95|1998.95|2008.68|1998.68|31
1624883670000|2021-06-28 12:34:30|2008.93|1998.93|2008.24|1998.24|2008.93|1998.93|2007.85|1997.85|31
1624883680000|2021-06-28 12:34:40|2008.25|1998.25|2007.51|1997.51|2008.26|1998.26|2007.51|1997.51|16
1624883690000|2021-06-28 12:34:50|2007.49|1997.49|2007.19|1997.19|2007.53|1997.53|2007.05|1997.05|27
1624883700000|2021-06-28 12:35:00|2007.17|1997.17|2008.06|1998.06|2008.6|1998.6|2007.12|1997.12|27
1624883710000|2021-06-28 12:35:10|2008.1|1998.1|2007.09|1997.09|2008.19|1998.19|2006.71|1996.71|31
1624883720000|2021-06-28 12:35:20|2007.16|1997.16|2007.04|1997.04|2007.61|1997.61|2006.78|1996.78|18
1624883730000|2021-06-28 12:35:30|2007.07|1997.07|2007.42|1997.42|2007.43|1997.43|2006.7|1996.7|22
1624883740000|2021-06-28 12:35:40|2007.25|1997.25|2006.94|1996.94|2007.42|1997.42|2006.6|1996.6|28
1624883750000|2021-06-28 12:35:50|2006.93|1996.93|2007.03|1997.03|2007.07|1997.07|2006.72|1996.72|35
1624883760000|2021-06-28 12:36:00|2007.28|1997.28|2007.72|1997.72|2007.72|1997.72|2006.81|1996.81|35
1624883770000|2021-06-28 12:36:10|2007.73|1997.73|2007.33|1997.33|2007.73|1997.73|2007.17|1997.17|36
1624883780000|2021-06-28 12:36:20|2007.36|1997.36|2007.26|1997.26|2007.54|1997.54|2006.95|1996.95|38
1624883790000|2021-06-28 12:36:30|2007.27|1997.27|2008.3|1998.3|2008.43|1998.43|2007.1|1997.1|33
1624883800000|2021-06-28 12:36:40|2008.7|1998.7|2009.08|1999.08|2009.47|1999.47|2008.58|1998.58|34
1624883810000|2021-06-28 12:36:50|2009.16|1999.16|2008.96|1998.96|2009.63|1999.63|2008.83|1998.83|32
1624883820000|2021-06-28 12:37:00|2008.94|1998.94|2009.88|1999.88|2010.02|2000.02|2008.75|1998.75|34
1624883830000|2021-06-28 12:37:10|2009.92|1999.92|2009.77|1999.77|2010.02|2000.02|2009.54|1999.54|22
1624883840000|2021-06-28 12:37:20|2010|2000|2008.94|1998.94|2010|2000|2008.78|1998.78|26
1624883850000|2021-06-28 12:37:30|2008.93|1998.93|2008.85|1998.85|2009.28|1999.28|2008.64|1998.64|32
1624883860000|2021-06-28 12:37:40|2008.84|1998.84|2008.82|1998.82|2009.28|1999.28|2008.75|1998.75|35
1624883870000|2021-06-28 12:37:50|2008.77|1998.77|2008.95|1998.95|2009.01|1999.01|2008.76|1998.76|21
1624883880000|2021-06-28 12:38:00|2008.94|1998.94|2008.52|1998.52|2008.94|1998.94|2008.42|1998.42|19
1624883890000|2021-06-28 12:38:10|2008.55|1998.55|2008.88|1998.88|2008.94|1998.94|2008.55|1998.55|6
1624883900000|2021-06-28 12:38:20|2008.87|1998.87|2009.17|1999.17|2009.17|1999.17|2008.68|1998.68|8
1624883910000|2021-06-28 12:38:30|2009.2|1999.2|2008.92|1998.92|2009.4|1999.4|2008.65|1998.65|22
1624883920000|2021-06-28 12:38:40|2008.99|1998.99|2009.34|1999.34|2009.34|1999.34|2008.99|1998.99|12
1624883930000|2021-06-28 12:38:50|2009.37|1999.37|2009.25|1999.25|2009.44|1999.44|2009.16|1999.16|14
1624883940000|2021-06-28 12:39:00|2009.3|1999.3|2010.07|2000.07|2010.12|2000.12|2009.3|1999.3|19
1624883950000|2021-06-28 12:39:10|2010.04|2000.04|2009.51|1999.51|2010.07|2000.07|2009.34|1999.34|26
1624883960000|2021-06-28 12:39:20|2009.52|1999.52|2009.55|1999.55|2009.69|1999.69|2009.04|1999.04|25
1624883970000|2021-06-28 12:39:30|2009.41|1999.41|2009.27|1999.27|2009.57|1999.57|2009.26|1999.26|24
1624883980000|2021-06-28 12:39:40|2008.95|1998.95|2008.66|1998.66|2009.06|1999.06|2008.6|1998.6|26
1624883990000|2021-06-28 12:39:50|2008.57|1998.57|2009.52|1999.52|2009.55|1999.55|2008.57|1998.57|29
1624884000000|2021-06-28 12:40:00|2009.51|1999.51|2009.1|1999.1|2009.52|1999.52|2009.1|1999.1|11
1624884010000|2021-06-28 12:40:10|2009.09|1999.09|2008.95|1998.95|2009.09|1999.09|2008.95|1998.95|5
1624884020000|2021-06-28 12:40:20|2008.91|1998.91|2008.77|1998.77|2008.91|1998.91|2008.55|1998.55|9
1624884030000|2021-06-28 12:40:30|2008.72|1998.72|2008.6|1998.6|2008.77|1998.77|2008.59|1998.59|12
1624884040000|2021-06-28 12:40:40|2008.59|1998.59|2008.61|1998.61|2008.62|1998.62|2008.46|1998.46|10
1624884050000|2021-06-28 12:40:50|2008.6|1998.6|2008.55|1998.55|2008.73|1998.73|2008.49|1998.49|7
1624884060000|2021-06-28 12:41:00|2008.64|1998.64|2008.42|1998.42|2008.73|1998.73|2008.34|1998.34|16
1624884070000|2021-06-28 12:41:10|2008.54|1998.54|2008.3|1998.3|2008.54|1998.54|2008.22|1998.22|20
1624884080000|2021-06-28 12:41:20|2008.28|1998.28|2008.32|1998.32|2008.57|1998.57|2008.21|1998.21|25
1624884090000|2021-06-28 12:41:30|2008.29|1998.29|2008.56|1998.56|2008.56|1998.56|2008.26|1998.26|28
1624884100000|2021-06-28 12:41:40|2008.6|1998.6|2008.83|1998.83|2009.17|1999.17|2008.6|1998.6|29
1624884110000|2021-06-28 12:41:50|2008.82|1998.82|2008.85|1998.85|2008.96|1998.96|2008.74|1998.74|29
1624884120000|2021-06-28 12:42:00|2008.82|1998.82|2009.31|1999.31|2009.55|1999.55|2008.71|1998.71|26
1624884130000|2021-06-28 12:42:10|2009.4|1999.4|2009.31|1999.31|2009.52|1999.52|2009.31|1999.31|26
1624884140000|2021-06-28 12:42:20|2009.32|1999.32|2009.52|1999.52|2009.53|1999.53|2009.3|1999.3|15
1624884150000|2021-06-28 12:42:30|2009.55|1999.55|2009.67|1999.67|2009.87|1999.87|2009.45|1999.45|28
1624884160000|2021-06-28 12:42:40|2009.57|1999.57|2009.77|1999.77|2009.77|1999.77|2009.34|1999.34|29
1624884170000|2021-06-28 12:42:50|2009.78|1999.78|2010.56|2000.56|2010.57|2000.57|2009.72|1999.72|28
1624884180000|2021-06-28 12:43:00|2010.55|2000.55|2012.15|2002.15|2012.15|2002.15|2010.34|2000.34|29
1624884190000|2021-06-28 12:43:10|2011.99|2001.99|2013.5|2003.5|2014.43|2004.43|2011.88|2001.88|37
1624884200000|2021-06-28 12:43:20|2013.44|2003.44|2013.69|2003.69|2013.83|2003.83|2013.37|2003.37|33
1624884210000|2021-06-28 12:43:30|2013.7|2003.7|2014.27|2004.27|2014.31|2004.31|2013.5|2003.5|18
1624884220000|2021-06-28 12:43:40|2014.21|2004.21|2013.15|2003.15|2014.25|2004.25|2013.12|2003.12|24
1624884230000|2021-06-28 12:43:50|2013.13|2003.13|2012.72|2002.72|2013.15|2003.15|2012.7|2002.7|20
1624884240000|2021-06-28 12:44:00|2012.71|2002.71|2012.63|2002.63|2012.91|2002.91|2012.63|2002.63|24
1624884250000|2021-06-28 12:44:10|2012.68|2002.68|2012.48|2002.48|2012.68|2002.68|2012.46|2002.46|20
1624884260000|2021-06-28 12:44:20|2012.46|2002.46|2011.67|2001.67|2012.59|2002.59|2011.67|2001.67|22
1624884270000|2021-06-28 12:44:30|2011.95|2001.95|2012.56|2002.56|2012.67|2002.67|2011.78|2001.78|25
1624884280000|2021-06-28 12:44:40|2012.61|2002.61|2012.94|2002.94|2013.07|2003.07|2012.49|2002.49|32
1624884290000|2021-06-28 12:44:50|2012.93|2002.93|2013.22|2003.22|2013.23|2003.23|2012.93|2002.93|28
1624884300000|2021-06-28 12:45:00|2013.24|2003.24|2015.15|2005.15|2015.25|2005.25|2013.24|2003.24|32
1624884310000|2021-06-28 12:45:10|2015.19|2005.19|2015.44|2005.44|2016.42|2006.42|2015.19|2005.19|34
1624884320000|2021-06-28 12:45:20|2015.23|2005.23|2014.87|2004.87|2015.27|2005.27|2014.28|2004.28|39
1624884330000|2021-06-28 12:45:30|2014.8|2004.8|2015.12|2005.12|2015.12|2005.12|2014.73|2004.73|26
1624884340000|2021-06-28 12:45:40|2015.19|2005.19|2014.31|2004.31|2015.19|2005.19|2014.13|2004.13|35
1624884350000|2021-06-28 12:45:50|2014.34|2004.34|2012.83|2002.83|2014.57|2004.57|2012.82|2002.82|33
1624884360000|2021-06-28 12:46:00|2012.65|2002.65|2013.22|2003.22|2013.72|2003.72|2012.58|2002.58|40
1624884370000|2021-06-28 12:46:10|2013.18|2003.18|2012.83|2002.83|2013.5|2003.5|2012.66|2002.66|35
1624884380000|2021-06-28 12:46:20|2012.99|2002.99|2011.74|2001.74|2013.09|2003.09|2011.74|2001.74|37
1624884390000|2021-06-28 12:46:30|2011.78|2001.78|2011.25|2001.25|2012.01|2002.01|2011.22|2001.22|38
1624884400000|2021-06-28 12:46:40|2011.34|2001.34|2010.56|2000.56|2011.41|2001.41|2010.55|2000.55|22
1624884410000|2021-06-28 12:46:50|2010.58|2000.58|2009.74|1999.74|2010.6|2000.6|2009.74|1999.74|13
1624884420000|2021-06-28 12:47:00|2009.77|1999.77|2010.68|2000.68|2010.92|2000.92|2009.77|1999.77|35
1624884430000|2021-06-28 12:47:10|2010.8|2000.8|2010.97|2000.97|2011.23|2001.23|2010.8|2000.8|25
1624884440000|2021-06-28 12:47:20|2010.96|2000.96|2011.47|2001.47|2011.59|2001.59|2010.91|2000.91|15
1624884450000|2021-06-28 12:47:30|2011.67|2001.67|2012.23|2002.23|2012.27|2002.27|2011.67|2001.67|23
1624884460000|2021-06-28 12:47:40|2012.25|2002.25|2012.46|2002.46|2012.61|2002.61|2012.21|2002.21|23
1624884470000|2021-06-28 12:47:50|2012.48|2002.48|2015.1|2005.1|2015.1|2005.1|2012.48|2002.48|30
1624884480000|2021-06-28 12:48:00|2015.21|2005.21|2018.22|2008.22|2018.22|2008.22|2014.51|2004.51|34
1624884490000|2021-06-28 12:48:10|2018.31|2008.31|2020.07|2010.07|2022.16|2012.16|2018.17|2008.17|39
1624884500000|2021-06-28 12:48:20|2020.22|2010.22|2019.29|2009.29|2020.56|2010.56|2019.29|2009.29|36
1624884510000|2021-06-28 12:48:30|2019.26|2009.26|2018.29|2008.29|2019.37|2009.37|2018.18|2008.18|30
1624884520000|2021-06-28 12:48:40|2018.04|2008.04|2017.37|2007.37|2018.3|2008.3|2017.06|2007.06|29
1624884530000|2021-06-28 12:48:50|2017.65|2007.65|2016.98|2006.98|2017.65|2007.65|2016.98|2006.98|16
1624884540000|2021-06-28 12:49:00|2016.91|2006.91|2016.43|2006.43|2017.11|2007.11|2016.09|2006.09|26
1624884550000|2021-06-28 12:49:10|2016.41|2006.41|2019.41|2009.41|2020.49|2010.49|2016.05|2006.05|32
1624884560000|2021-06-28 12:49:20|2019.42|2009.42|2020.94|2010.94|2020.94|2010.94|2019.25|2009.25|33
1624884570000|2021-06-28 12:49:30|2020.87|2010.87|2019.65|2009.65|2021|2011|2019.65|2009.65|31
1624884580000|2021-06-28 12:49:40|2019.1|2009.1|2019.6|2009.6|2019.8|2009.8|2018.96|2008.96|27
1624884590000|2021-06-28 12:49:50|2019.56|2009.56|2020.04|2010.04|2020.35|2010.35|2019.51|2009.51|33
1624884600000|2021-06-28 12:50:00|2020.01|2010.01|2018.7|2008.7|2020.01|2010.01|2018.25|2008.25|27
1624884610000|2021-06-28 12:50:10|2018.6|2008.6|2019.54|2009.54|2019.73|2009.73|2016.59|2006.59|35
1624884620000|2021-06-28 12:50:20|2019.46|2009.46|2019.51|2009.51|2020.02|2010.02|2019.28|2009.28|32
1624884630000|2021-06-28 12:50:30|2019.66|2009.66|2019.7|2009.7|2019.8|2009.8|2019.38|2009.38|32
1624884640000|2021-06-28 12:50:40|2019.72|2009.72|2019.91|2009.91|2019.91|2009.91|2019.39|2009.39|32
1624884650000|2021-06-28 12:50:50|2020|2010|2019.13|2009.13|2020|2010|2019.13|2009.13|20
1624884660000|2021-06-28 12:51:00|2018.93|2008.93|2018.87|2008.87|2019.38|2009.38|2018.87|2008.87|19
1624884670000|2021-06-28 12:51:10|2018.85|2008.85|2018.69|2008.69|2019.37|2009.37|2018.56|2008.56|31
1624884680000|2021-06-28 12:51:20|2018.73|2008.73|2018.66|2008.66|2018.76|2008.76|2018.47|2008.47|14
1624884690000|2021-06-28 12:51:30|2018.68|2008.68|2019.85|2009.85|2020.06|2010.06|2018.3|2008.3|17
1624884700000|2021-06-28 12:51:40|2019.83|2009.83|2021.39|2011.39|2021.39|2011.39|2019.83|2009.83|25
1624884710000|2021-06-28 12:51:50|2021.4|2011.4|2020.55|2010.55|2021.88|2011.88|2020.13|2010.13|27
1624884720000|2021-06-28 12:52:00|2020.47|2010.47|2020.08|2010.08|2020.55|2010.55|2019.84|2009.84|19
1624884730000|2021-06-28 12:52:10|2020.14|2010.14|2020.84|2010.84|2021.05|2011.05|2020.1|2010.1|19
1624884740000|2021-06-28 12:52:20|2021.25|2011.25|2021.74|2011.74|2021.81|2011.81|2020.77|2010.77|34
1624884750000|2021-06-28 12:52:30|2021.75|2011.75|2020.7|2010.7|2022.03|2012.03|2020.47|2010.47|30
1624884760000|2021-06-28 12:52:40|2020.84|2010.84|2019.36|2009.36|2020.84|2010.84|2019.36|2009.36|33
1624884770000|2021-06-28 12:52:50|2019.35|2009.35|2019.49|2009.49|2020.35|2010.35|2019.24|2009.24|26
1624884780000|2021-06-28 12:53:00|2019.59|2009.59|2020.73|2010.73|2020.76|2010.76|2019.59|2009.59|24
1624884790000|2021-06-28 12:53:10|2020.77|2010.77|2021.34|2011.34|2021.46|2011.46|2020.51|2010.51|34
1624884800000|2021-06-28 12:53:20|2021.32|2011.32|2020.49|2010.49|2021.32|2011.32|2020.49|2010.49|21
1624884810000|2021-06-28 12:53:30|2020.53|2010.53|2020.62|2010.62|2020.65|2010.65|2020.44|2010.44|14
1624884820000|2021-06-28 12:53:40|2020.57|2010.57|2020.7|2010.7|2020.89|2010.89|2020.43|2010.43|23
1624884830000|2021-06-28 12:53:50|2021.03|2011.03|2022.15|2012.15|2022.55|2012.55|2020.95|2010.95|33
1624884840000|2021-06-28 12:54:00|2022.05|2012.05|2022.12|2012.12|2022.73|2012.73|2021.85|2011.85|34
1624884850000|2021-06-28 12:54:10|2022.17|2012.17|2022.57|2012.57|2022.57|2012.57|2022.17|2012.17|19
1624884860000|2021-06-28 12:54:20|2022.71|2012.71|2022.42|2012.42|2023.11|2013.11|2022.42|2012.42|17
1624884870000|2021-06-28 12:54:30|2022.4|2012.4|2022.86|2012.86|2022.93|2012.93|2022.3|2012.3|27
1624884880000|2021-06-28 12:54:40|2022.91|2012.91|2021.74|2011.74|2022.91|2012.91|2021.74|2011.74|28
1624884890000|2021-06-28 12:54:50|2022.06|2012.06|2022.92|2012.92|2023.08|2013.08|2022.06|2012.06|30
1624884900000|2021-06-28 12:55:00|2022.85|2012.85|2022.89|2012.89|2022.9|2012.9|2022.56|2012.56|11
1624884910000|2021-06-28 12:55:10|2022.88|2012.88|2022.75|2012.75|2022.88|2012.88|2022.74|2012.74|6
1624884920000|2021-06-28 12:55:20|2022.71|2012.71|2022.58|2012.58|2023.06|2013.06|2022.43|2012.43|20
1624884930000|2021-06-28 12:55:30|2022.57|2012.57|2022.39|2012.39|2023.11|2013.11|2022.29|2012.29|31
1624884940000|2021-06-28 12:55:40|2022.37|2012.37|2021.6|2011.6|2022.5|2012.5|2021.55|2011.55|27
1624884950000|2021-06-28 12:55:50|2021.61|2011.61|2021.04|2011.04|2021.61|2011.61|2020.88|2010.88|23
1624884960000|2021-06-28 12:56:00|2021.06|2011.06|2021.83|2011.83|2021.83|2011.83|2020.78|2010.78|31
1624884970000|2021-06-28 12:56:10|2021.79|2011.79|2019.81|2009.81|2021.81|2011.81|2019.81|2009.81|35
1624884980000|2021-06-28 12:56:20|2019.8|2009.8|2019.46|2009.46|2019.85|2009.85|2019.42|2009.42|27
1624884990000|2021-06-28 12:56:30|2019.44|2009.44|2019.36|2009.36|2019.91|2009.91|2019.31|2009.31|17
1624885000000|2021-06-28 12:56:40|2019.05|2009.05|2018.78|2008.78|2019.05|2009.05|2018.65|2008.65|21
1624885010000|2021-06-28 12:56:50|2018.89|2008.89|2019.35|2009.35|2019.69|2009.69|2018.84|2008.84|31
1624885020000|2021-06-28 12:57:00|2019.33|2009.33|2020.33|2010.33|2020.33|2010.33|2019.23|2009.23|19
1624885030000|2021-06-28 12:57:10|2020.39|2010.39|2021.37|2011.37|2021.85|2011.85|2019.9|2009.9|26
1624885040000|2021-06-28 12:57:20|2021.36|2011.36|2020.94|2010.94|2021.36|2011.36|2020.91|2010.91|21
1624885050000|2021-06-28 12:57:30|2021|2011|2021.63|2011.63|2021.72|2011.72|2020.76|2010.76|27
1624885060000|2021-06-28 12:57:40|2021.7|2011.7|2021.46|2011.46|2021.92|2011.92|2021.1|2011.1|30
1624885070000|2021-06-28 12:57:50|2021.23|2011.23|2021.74|2011.74|2021.74|2011.74|2021.07|2011.07|26
1624885080000|2021-06-28 12:58:00|2021.36|2011.36|2021.39|2011.39|2021.78|2011.78|2021.24|2011.24|33
1624885090000|2021-06-28 12:58:10|2021.42|2011.42|2021.84|2011.84|2021.86|2011.86|2021.36|2011.36|23
1624885100000|2021-06-28 12:58:20|2021.81|2011.81|2022.92|2012.92|2022.92|2012.92|2021.8|2011.8|38
1624885110000|2021-06-28 12:58:30|2022.68|2012.68|2024.09|2014.09|2024.58|2014.58|2022.61|2012.61|35
1624885120000|2021-06-28 12:58:40|2024.21|2014.21|2022.54|2012.54|2024.21|2014.21|2022.44|2012.44|39
1624885130000|2021-06-28 12:58:50|2022.55|2012.55|2022.04|2012.04|2022.55|2012.55|2021.97|2011.97|32
1624885140000|2021-06-28 12:59:00|2022.3|2012.3|2022.33|2012.33|2022.78|2012.78|2021.77|2011.77|37
1624885150000|2021-06-28 12:59:10|2022.42|2012.42|2022.58|2012.58|2022.68|2012.68|2022.35|2012.35|36
1624885160000|2021-06-28 12:59:20|2022.5|2012.5|2022.13|2012.13|2022.5|2012.5|2021.79|2011.79|35
1624885170000|2021-06-28 12:59:30|2022.52|2012.52|2022.17|2012.17|2022.64|2012.64|2022.13|2012.13|32
1624885180000|2021-06-28 12:59:40|2022.18|2012.18|2022.4|2012.4|2022.73|2012.73|2022.18|2012.18|35
1624885190000|2021-06-28 12:59:50|2022.38|2012.38|2023.26|2013.26|2023.31|2013.31|2022.38|2012.38|35
1624885200000|2021-06-28 13:00:00|2023.15|2013.15|2022.64|2012.64|2023.2|2013.2|2022.5|2012.5|19
1624885210000|2021-06-28 13:00:10|2022.65|2012.65|2021.26|2011.26|2022.65|2012.65|2021.26|2011.26|16
1624885220000|2021-06-28 13:00:20|2021.18|2011.18|2020.66|2010.66|2021.18|2011.18|2020.62|2010.62|24
1624885230000|2021-06-28 13:00:30|2020.63|2010.63|2020.55|2010.55|2020.78|2010.78|2020.5|2010.5|26
1624885240000|2021-06-28 13:00:40|2020.56|2010.56|2020.77|2010.77|2020.77|2010.77|2020.21|2010.21|31
1624885250000|2021-06-28 13:00:50|2020.81|2010.81|2020.49|2010.49|2020.94|2010.94|2020.46|2010.46|34
1624885260000|2021-06-28 13:01:00|2020.51|2010.51|2020.5|2010.5|2020.59|2010.59|2020.4|2010.4|25
1624885270000|2021-06-28 13:01:10|2020.48|2010.48|2022.65|2012.65|2023.05|2013.05|2020.48|2010.48|34
1624885280000|2021-06-28 13:01:20|2022.51|2012.51|2024.14|2014.14|2024.14|2014.14|2022.44|2012.44|32
1624885290000|2021-06-28 13:01:30|2024.19|2014.19|2023.09|2013.09|2025.05|2015.05|2023.07|2013.07|37
1624885300000|2021-06-28 13:01:40|2023.12|2013.12|2022.97|2012.97|2023.68|2013.68|2022.92|2012.92|32
1624885310000|2021-06-28 13:01:50|2022.96|2012.96|2023.95|2013.95|2023.95|2013.95|2022.91|2012.91|26
1624885320000|2021-06-28 13:02:00|2023.73|2013.73|2024.03|2014.03|2024.5|2014.5|2023.73|2013.73|23
1624885330000|2021-06-28 13:02:10|2023.98|2013.98|2022.9|2012.9|2023.98|2013.98|2022.9|2012.9|20
1624885340000|2021-06-28 13:02:20|2022.89|2012.89|2022.57|2012.57|2023.36|2013.36|2022.51|2012.51|20
1624885350000|2021-06-28 13:02:30|2022.55|2012.55|2021.19|2011.19|2022.58|2012.58|2021.19|2011.19|26
1624885360000|2021-06-28 13:02:40|2021.15|2011.15|2020.47|2010.47|2021.2|2011.2|2019|2009|36
1624885370000|2021-06-28 13:02:50|2020.37|2010.37|2020.53|2010.53|2021.09|2011.09|2020.11|2010.11|32
1624885380000|2021-06-28 13:03:00|2020.71|2010.71|2019.77|2009.77|2020.77|2010.77|2019.75|2009.75|29
1624885390000|2021-06-28 13:03:10|2019.78|2009.78|2020.43|2010.43|2020.61|2010.61|2019.78|2009.78|32
1624885400000|2021-06-28 13:03:20|2020.39|2010.39|2020.06|2010.06|2020.68|2010.68|2019.89|2009.89|32
1624885410000|2021-06-28 13:03:30|2019.96|2009.96|2020.49|2010.49|2020.49|2010.49|2019.85|2009.85|16
1624885420000|2021-06-28 13:03:40|2020.58|2010.58|2020.44|2010.44|2020.6|2010.6|2020.26|2010.26|26
1624885430000|2021-06-28 13:03:50|2020.45|2010.45|2020.25|2010.25|2020.46|2010.46|2020.25|2010.25|15
1624885440000|2021-06-28 13:04:00|2020.29|2010.29|2020.2|2010.2|2020.48|2010.48|2020.2|2010.2|12
1624885450000|2021-06-28 13:04:10|2020.18|2010.18|2019.03|2009.03|2020.18|2010.18|2019.03|2009.03|19
1624885460000|2021-06-28 13:04:20|2019.06|2009.06|2018.36|2008.36|2019.14|2009.14|2018.36|2008.36|17
1624885470000|2021-06-28 13:04:30|2018.42|2008.42|2018.31|2008.31|2018.7|2008.7|2018.06|2008.06|29
1624885480000|2021-06-28 13:04:40|2018.34|2008.34|2017.05|2007.05|2018.34|2008.34|2017.05|2007.05|29
1624885490000|2021-06-28 13:04:50|2017.01|2007.01|2016.9|2006.9|2017.09|2007.09|2016.76|2006.76|24
1624885500000|2021-06-28 13:05:00|2016.93|2006.93|2017.87|2007.87|2018.56|2008.56|2016.9|2006.9|31
1624885510000|2021-06-28 13:05:10|2018.12|2008.12|2018.16|2008.16|2018.22|2008.22|2018.1|2008.1|14
1624885520000|2021-06-28 13:05:20|2018.14|2008.14|2017.18|2007.18|2018.19|2008.19|2017.18|2007.18|25
1624885530000|2021-06-28 13:05:30|2017.17|2007.17|2015.34|2005.34|2017.17|2007.17|2015.34|2005.34|29
1624885540000|2021-06-28 13:05:40|2015.26|2005.26|2015.26|2005.26|2015.48|2005.48|2014.15|2004.15|38
1624885550000|2021-06-28 13:05:50|2015.35|2005.35|2014.75|2004.75|2015.47|2005.47|2014.73|2004.73|31
1624885560000|2021-06-28 13:06:00|2015.35|2005.35|2014.41|2004.41|2016.18|2006.18|2014.41|2004.41|34
1624885570000|2021-06-28 13:06:10|2014.45|2004.45|2014.52|2004.52|2015|2005|2014.33|2004.33|16
1624885580000|2021-06-28 13:06:20|2014.5|2004.5|2014.23|2004.23|2014.53|2004.53|2014|2004|24
1624885590000|2021-06-28 13:06:30|2014.27|2004.27|2014.01|2004.01|2014.39|2004.39|2013.95|2003.95|21
1624885600000|2021-06-28 13:06:40|2013.97|2003.97|2015.11|2005.11|2015.11|2005.11|2013.97|2003.97|26
1624885610000|2021-06-28 13:06:50|2015.13|2005.13|2014.89|2004.89|2015.22|2005.22|2014.54|2004.54|21
1624885620000|2021-06-28 13:07:00|2014.93|2004.93|2014.27|2004.27|2014.96|2004.96|2014.27|2004.27|15
1624885630000|2021-06-28 13:07:10|2014.21|2004.21|2015.12|2005.12|2015.12|2005.12|2014.2|2004.2|18
1624885640000|2021-06-28 13:07:20|2014.76|2004.76|2014.81|2004.81|2014.94|2004.94|2014.24|2004.24|24
1624885650000|2021-06-28 13:07:30|2014.78|2004.78|2015.57|2005.57|2015.81|2005.81|2014.78|2004.78|19
1624885660000|2021-06-28 13:07:40|2015.56|2005.56|2017.18|2007.18|2017.4|2007.4|2015.53|2005.53|35
1624885670000|2021-06-28 13:07:50|2017.36|2007.36|2018.31|2008.31|2018.75|2008.75|2017.15|2007.15|24
1624885680000|2021-06-28 13:08:00|2018.4|2008.4|2017.55|2007.55|2018.78|2008.78|2017.55|2007.55|37
1624885690000|2021-06-28 13:08:10|2017.53|2007.53|2017.49|2007.49|2017.87|2007.87|2017.19|2007.19|37
1624885700000|2021-06-28 13:08:20|2017.64|2007.64|2016.84|2006.84|2017.64|2007.64|2016.78|2006.78|36
1624885710000|2021-06-28 13:08:30|2016.86|2006.86|2018.06|2008.06|2019.21|2009.21|2016.86|2006.86|36
1624885720000|2021-06-28 13:08:40|2018.25|2008.25|2017.97|2007.97|2018.52|2008.52|2017.96|2007.96|29
1624885730000|2021-06-28 13:08:50|2017.64|2007.64|2017.49|2007.49|2017.64|2007.64|2017.25|2007.25|29
1624885740000|2021-06-28 13:09:00|2017.44|2007.44|2018.52|2008.52|2018.74|2008.74|2017.4|2007.4|36
1624885750000|2021-06-28 13:09:10|2018.53|2008.53|2017.69|2007.69|2018.75|2008.75|2017.65|2007.65|35
1624885760000|2021-06-28 13:09:20|2017.96|2007.96|2017.25|2007.25|2018.08|2008.08|2017.09|2007.09|23
1624885770000|2021-06-28 13:09:30|2017.23|2007.23|2017.14|2007.14|2017.33|2007.33|2017.04|2007.04|21
1624885780000|2021-06-28 13:09:40|2017.12|2007.12|2017.18|2007.18|2017.3|2007.3|2017.12|2007.12|12
1624885790000|2021-06-28 13:09:50|2017.2|2007.2|2018.08|2008.08|2018.32|2008.32|2016.73|2006.73|30
1624885800000|2021-06-28 13:10:00|2018.19|2008.19|2018.24|2008.24|2018.31|2008.31|2017.84|2007.84|19
1624885810000|2021-06-28 13:10:10|2018.05|2008.05|2018.69|2008.69|2018.69|2008.69|2018.02|2008.02|38
1624885820000|2021-06-28 13:10:20|2018.66|2008.66|2018.93|2008.93|2019.53|2009.53|2018.36|2008.36|29
1624885830000|2021-06-28 13:10:30|2018.85|2008.85|2018.76|2008.76|2019.06|2009.06|2018.3|2008.3|29
1624885840000|2021-06-28 13:10:40|2019.51|2009.51|2018.93|2008.93|2019.51|2009.51|2018.6|2008.6|28
1624885850000|2021-06-28 13:10:50|2018.98|2008.98|2018.77|2008.77|2019.56|2009.56|2018.19|2008.19|37
1624885860000|2021-06-28 13:11:00|2018.74|2008.74|2018.73|2008.73|2019.31|2009.31|2018.46|2008.46|21
1624885870000|2021-06-28 13:11:10|2018.79|2008.79|2018.88|2008.88|2019.03|2009.03|2018.55|2008.55|14
1624885880000|2021-06-28 13:11:20|2018.91|2008.91|2018.25|2008.25|2019.09|2009.09|2018.24|2008.24|25
1624885890000|2021-06-28 13:11:30|2018.3|2008.3|2018.17|2008.17|2018.3|2008.3|2018.11|2008.11|21
1624885900000|2021-06-28 13:11:40|2018.18|2008.18|2018.44|2008.44|2018.72|2008.72|2018.12|2008.12|28
1624885910000|2021-06-28 13:11:50|2018.55|2008.55|2018.07|2008.07|2018.55|2008.55|2017.98|2007.98|27
1624885920000|2021-06-28 13:12:00|2018.09|2008.09|2018.53|2008.53|2018.58|2008.58|2017.88|2007.88|25
1624885930000|2021-06-28 13:12:10|2018.42|2008.42|2018.11|2008.11|2018.42|2008.42|2017.96|2007.96|20
1624885940000|2021-06-28 13:12:20|2018.09|2008.09|2018.1|2008.1|2018.44|2008.44|2018.01|2008.01|22
1624885950000|2021-06-28 13:12:30|2018.05|2008.05|2018.11|2008.11|2018.29|2008.29|2018.02|2008.02|18
1624885960000|2021-06-28 13:12:40|2018.01|2008.01|2017.64|2007.64|2018.08|2008.08|2017.46|2007.46|17
1624885970000|2021-06-28 13:12:50|2017.76|2007.76|2018.37|2008.37|2018.37|2008.37|2017.44|2007.44|19
1624885980000|2021-06-28 13:13:00|2018.4|2008.4|2017.91|2007.91|2018.44|2008.44|2017.73|2007.73|28
1624885990000|2021-06-28 13:13:10|2017.9|2007.9|2017.47|2007.47|2017.9|2007.9|2017.28|2007.28|22
1624886000000|2021-06-28 13:13:20|2017.5|2007.5|2017.23|2007.23|2017.5|2007.5|2017.18|2007.18|14
1624886010000|2021-06-28 13:13:30|2017.24|2007.24|2017.51|2007.51|2017.62|2007.62|2016.63|2006.63|28
1624886020000|2021-06-28 13:13:40|2017.59|2007.59|2016.9|2006.9|2017.64|2007.64|2016.9|2006.9|23
1624886030000|2021-06-28 13:13:50|2017.1|2007.1|2018.11|2008.11|2018.11|2008.11|2017.07|2007.07|23
1624886040000|2021-06-28 13:14:00|2018.2|2008.2|2018.15|2008.15|2018.57|2008.57|2017.95|2007.95|26
1624886050000|2021-06-28 13:14:10|2018.14|2008.14|2018.1|2008.1|2018.5|2008.5|2018.08|2008.08|22
1624886060000|2021-06-28 13:14:20|2018.23|2008.23|2017.9|2007.9|2018.37|2008.37|2017.9|2007.9|22
1624886070000|2021-06-28 13:14:30|2017.96|2007.96|2018.15|2008.15|2018.26|2008.26|2017.93|2007.93|24
1624886080000|2021-06-28 13:14:40|2018.05|2008.05|2018.05|2008.05|2018.29|2008.29|2017.78|2007.78|32
1624886090000|2021-06-28 13:14:50|2018.18|2008.18|2018.18|2008.18|2018.39|2008.39|2017.89|2007.89|19
1624886100000|2021-06-28 13:15:00|2018.17|2008.17|2018.39|2008.39|2018.66|2008.66|2018.12|2008.12|25
1624886110000|2021-06-28 13:15:10|2018.32|2008.32|2017.77|2007.77|2018.43|2008.43|2017.4|2007.4|31
1624886120000|2021-06-28 13:15:20|2017.67|2007.67|2017.83|2007.83|2017.88|2007.88|2017.37|2007.37|29
1624886130000|2021-06-28 13:15:30|2017.79|2007.79|2018.01|2008.01|2018.01|2008.01|2017.74|2007.74|15
1624886140000|2021-06-28 13:15:40|2017.91|2007.91|2017.15|2007.15|2017.91|2007.91|2017.15|2007.15|20
1624886150000|2021-06-28 13:15:50|2017.24|2007.24|2017.1|2007.1|2017.39|2007.39|2016.94|2006.94|24
1624886160000|2021-06-28 13:16:00|2017.06|2007.06|2017|2007|2017.09|2007.09|2016.91|2006.91|17
1624886170000|2021-06-28 13:16:10|2017.06|2007.06|2017.93|2007.93|2018.08|2008.08|2017.06|2007.06|31
1624886180000|2021-06-28 13:16:20|2017.94|2007.94|2018.37|2008.37|2018.37|2008.37|2017.94|2007.94|23
1624886190000|2021-06-28 13:16:30|2018.36|2008.36|2019.13|2009.13|2019.18|2009.18|2018.36|2008.36|14
1624886200000|2021-06-28 13:16:40|2019.21|2009.21|2019.71|2009.71|2019.71|2009.71|2019.21|2009.21|15
1624886210000|2021-06-28 13:16:50|2019.7|2009.7|2019.82|2009.82|2019.82|2009.82|2019.17|2009.17|26
1624886220000|2021-06-28 13:17:00|2020.04|2010.04|2023|2013|2023.26|2013.26|2019.7|2009.7|32
1624886230000|2021-06-28 13:17:10|2023.03|2013.03|2020.39|2010.39|2023.05|2013.05|2020.39|2010.39|30
1624886240000|2021-06-28 13:17:20|2020.48|2010.48|2019.29|2009.29|2020.55|2010.55|2019.19|2009.19|30
1624886250000|2021-06-28 13:17:30|2019.27|2009.27|2019.28|2009.28|2019.74|2009.74|2019.08|2009.08|37
1624886260000|2021-06-28 13:17:40|2019.53|2009.53|2018.81|2008.81|2019.86|2009.86|2018.24|2008.24|25
1624886270000|2021-06-28 13:17:50|2018.83|2008.83|2019.17|2009.17|2019.92|2009.92|2018.76|2008.76|35
1624886280000|2021-06-28 13:18:00|2019.31|2009.31|2020.36|2010.36|2020.36|2010.36|2019.09|2009.09|26
1624886290000|2021-06-28 13:18:10|2020.29|2010.29|2020.43|2010.43|2020.78|2010.78|2019.65|2009.65|18
1624886300000|2021-06-28 13:18:20|2020.33|2010.33|2020.74|2010.74|2021.43|2011.43|2020.33|2010.33|25
1624886310000|2021-06-28 13:18:30|2020.76|2010.76|2020.66|2010.66|2020.96|2010.96|2020.66|2010.66|21
1624886320000|2021-06-28 13:18:40|2020.64|2010.64|2021.2|2011.2|2021.29|2011.29|2020.45|2010.45|19
1624886330000|2021-06-28 13:18:50|2021.19|2011.19|2020.35|2010.35|2021.2|2011.2|2020.3|2010.3|26
1624886340000|2021-06-28 13:19:00|2020.32|2010.32|2020.23|2010.23|2020.95|2010.95|2020.21|2010.21|28
1624886350000|2021-06-28 13:19:10|2020.26|2010.26|2020.28|2010.28|2020.47|2010.47|2020.07|2010.07|31
1624886360000|2021-06-28 13:19:20|2020.25|2010.25|2020.42|2010.42|2020.46|2010.46|2020.19|2010.19|16
1624886370000|2021-06-28 13:19:30|2020.44|2010.44|2020.47|2010.47|2020.47|2010.47|2020.44|2010.44|2
1624886380000|2021-06-28 13:19:40|2020.45|2010.45|2020.45|2010.45|2020.57|2010.57|2020.22|2010.22|11
1624886390000|2021-06-28 13:19:50|2020.53|2010.53|2020.65|2010.65|2020.67|2010.67|2020.48|2010.48|13
1624886400000|2021-06-28 13:20:00|2020.66|2010.66|2022.3|2012.3|2022.3|2012.3|2020.66|2010.66|18
1624886410000|2021-06-28 13:20:10|2022.48|2012.48|2022.44|2012.44|2022.71|2012.71|2022.43|2012.43|23
1624886420000|2021-06-28 13:20:20|2022.43|2012.43|2023.96|2013.96|2023.96|2013.96|2022.43|2012.43|19
1624886430000|2021-06-28 13:20:30|2024|2014|2023.78|2013.78|2024.05|2014.05|2023.66|2013.66|18
1624886440000|2021-06-28 13:20:40|2023.87|2013.87|2023.05|2013.05|2024.15|2014.15|2022.94|2012.94|30
1624886450000|2021-06-28 13:20:50|2023.09|2013.09|2022.9|2012.9|2023.09|2013.09|2022.41|2012.41|31
1624886460000|2021-06-28 13:21:00|2022.98|2012.98|2022.78|2012.78|2023.14|2013.14|2022.35|2012.35|24
1624886470000|2021-06-28 13:21:10|2022.79|2012.79|2023.14|2013.14|2023.2|2013.2|2022.79|2012.79|18
1624886480000|2021-06-28 13:21:20|2023.15|2013.15|2021.88|2011.88|2023.16|2013.16|2021.74|2011.74|37
1624886490000|2021-06-28 13:21:30|2021.94|2011.94|2022.66|2012.66|2022.74|2012.74|2021.94|2011.94|22
1624886500000|2021-06-28 13:21:40|2022.8|2012.8|2022.82|2012.82|2023.08|2013.08|2022.76|2012.76|31
1624886510000|2021-06-28 13:21:50|2022.85|2012.85|2022.72|2012.72|2022.9|2012.9|2022.66|2012.66|31
1624886520000|2021-06-28 13:22:00|2022.68|2012.68|2023.69|2013.69|2023.73|2013.73|2022.54|2012.54|30
1624886530000|2021-06-28 13:22:10|2023.64|2013.64|2023.66|2013.66|2023.82|2013.82|2023.53|2013.53|37
1624886540000|2021-06-28 13:22:20|2023.65|2013.65|2023.83|2013.83|2023.84|2013.84|2023.61|2013.61|24
1624886550000|2021-06-28 13:22:30|2023.82|2013.82|2023.73|2013.73|2023.82|2013.82|2023.55|2013.55|9
1624886560000|2021-06-28 13:22:40|2023.8|2013.8|2023.57|2013.57|2024.1|2014.1|2023.51|2013.51|30
1624886570000|2021-06-28 13:22:50|2023.6|2013.6|2023.92|2013.92|2023.96|2013.96|2023.51|2013.51|30
1624886580000|2021-06-28 13:23:00|2023.94|2013.94|2023.78|2013.78|2024|2014|2023.44|2013.44|24
1624886590000|2021-06-28 13:23:10|2023.77|2013.77|2023.79|2013.79|2023.84|2013.84|2023.65|2013.65|19
1624886600000|2021-06-28 13:23:20|2023.78|2013.78|2023.75|2013.75|2024.01|2014.01|2023.65|2013.65|32
1624886610000|2021-06-28 13:23:30|2023.74|2013.74|2024.21|2014.21|2024.31|2014.31|2023.74|2013.74|31
1624886620000|2021-06-28 13:23:40|2024.19|2014.19|2023.6|2013.6|2024.21|2014.21|2023.52|2013.52|32
1624886630000|2021-06-28 13:23:50|2023.59|2013.59|2023.71|2013.71|2023.77|2013.77|2023.54|2013.54|27
1624886640000|2021-06-28 13:24:00|2023.8|2013.8|2023.7|2013.7|2023.91|2013.91|2023.53|2013.53|30
1624886650000|2021-06-28 13:24:10|2023.71|2013.71|2023.5|2013.5|2023.71|2013.71|2023.44|2013.44|26
1624886660000|2021-06-28 13:24:20|2023.48|2013.48|2023.28|2013.28|2023.57|2013.57|2023.28|2013.28|26
1624886670000|2021-06-28 13:24:30|2023.32|2013.32|2022.28|2012.28|2023.32|2013.32|2022.28|2012.28|20
1624886680000|2021-06-28 13:24:40|2022.35|2012.35|2022.98|2012.98|2022.98|2012.98|2022.27|2012.27|33
1624886690000|2021-06-28 13:24:50|2022.9|2012.9|2022.87|2012.87|2022.9|2012.9|2022.22|2012.22|26
1624886700000|2021-06-28 13:25:00|2022.86|2012.86|2022.5|2012.5|2022.87|2012.87|2022.36|2012.36|27
1624886710000|2021-06-28 13:25:10|2022.51|2012.51|2022.19|2012.19|2022.58|2012.58|2022.17|2012.17|26
1624886720000|2021-06-28 13:25:20|2022.17|2012.17|2022.04|2012.04|2022.17|2012.17|2022.04|2012.04|26
1624886730000|2021-06-28 13:25:30|2022.05|2012.05|2022.05|2012.05|2022.12|2012.12|2022.02|2012.02|18
1624886740000|2021-06-28 13:25:40|2022.03|2012.03|2022.12|2012.12|2022.15|2012.15|2022.03|2012.03|9
1624886750000|2021-06-28 13:25:50|2022.15|2012.15|2022.23|2012.23|2022.3|2012.3|2022.12|2012.12|20
1624886760000|2021-06-28 13:26:00|2022.25|2012.25|2022.64|2012.64|2022.69|2012.69|2022.25|2012.25|23
1624886770000|2021-06-28 13:26:10|2022.53|2012.53|2022.58|2012.58|2022.59|2012.59|2022.48|2012.48|8
1624886780000|2021-06-28 13:26:20|2022.59|2012.59|2022|2012|2022.83|2012.83|2021.92|2011.92|22
1624886790000|2021-06-28 13:26:30|2021.99|2011.99|2021.13|2011.13|2022.09|2012.09|2021.13|2011.13|22
1624886800000|2021-06-28 13:26:40|2021.11|2011.11|2020.55|2010.55|2021.12|2011.12|2020.3|2010.3|26
1624886810000|2021-06-28 13:26:50|2020.64|2010.64|2019.29|2009.29|2020.64|2010.64|2019.24|2009.24|25
1624886820000|2021-06-28 13:27:00|2019.27|2009.27|2019.89|2009.89|2019.97|2009.97|2019.27|2009.27|23
1624886830000|2021-06-28 13:27:10|2020.09|2010.09|2019.88|2009.88|2020.52|2010.52|2019.76|2009.76|28
1624886840000|2021-06-28 13:27:20|2020.07|2010.07|2020.16|2010.16|2020.29|2010.29|2019.8|2009.8|28
1624886850000|2021-06-28 13:27:30|2020.14|2010.14|2020.95|2010.95|2020.98|2010.98|2020.04|2010.04|24
1624886860000|2021-06-28 13:27:40|2020.9|2010.9|2021.39|2011.39|2021.39|2011.39|2020.79|2010.79|22
1624886870000|2021-06-28 13:27:50|2021.42|2011.42|2021.48|2011.48|2021.66|2011.66|2021.39|2011.39|20
1624886880000|2021-06-28 13:28:00|2021.56|2011.56|2022.34|2012.34|2022.53|2012.53|2021.56|2011.56|24
1624886890000|2021-06-28 13:28:10|2022.35|2012.35|2022.81|2012.81|2022.91|2012.91|2022.34|2012.34|14
1624886900000|2021-06-28 13:28:20|2022.73|2012.73|2022.87|2012.87|2022.9|2012.9|2022.4|2012.4|14
1624886910000|2021-06-28 13:28:30|2022.81|2012.81|2022.73|2012.73|2022.87|2012.87|2022.64|2012.64|9
1624886920000|2021-06-28 13:28:40|2023.65|2013.65|2023.94|2013.94|2024.09|2014.09|2023.6|2013.6|17
1624886930000|2021-06-28 13:28:50|2023.95|2013.95|2024.29|2014.29|2024.77|2014.77|2023.78|2013.78|26
1624886940000|2021-06-28 13:29:00|2024.19|2014.19|2026|2016|2026.01|2016.01|2024.12|2014.12|27
1624886950000|2021-06-28 13:29:10|2025.8|2015.8|2024.61|2014.61|2026|2016|2024.46|2014.46|21
1624886960000|2021-06-28 13:29:20|2024.42|2014.42|2025.24|2015.24|2025.51|2015.51|2024.39|2014.39|26
1624886970000|2021-06-28 13:29:30|2025.16|2015.16|2025.28|2015.28|2025.36|2015.36|2025.16|2015.16|22
1624886980000|2021-06-28 13:29:40|2025.39|2015.39|2024.99|2014.99|2025.46|2015.46|2024.59|2014.59|25
1624886990000|2021-06-28 13:29:50|2025.01|2015.01|2026.64|2016.64|2026.74|2016.74|2024.78|2014.78|21
1624887000000|2021-06-28 13:30:00|2026.7|2016.7|2028.66|2018.66|2028.66|2018.66|2026.7|2016.7|21
1624887010000|2021-06-28 13:30:10|2028.7|2018.7|2030.22|2020.22|2031.13|2021.13|2028.19|2018.19|26
1624887020000|2021-06-28 13:30:20|2029.91|2019.91|2030.15|2020.15|2030.4|2020.4|2029.91|2019.91|24
1624887030000|2021-06-28 13:30:30|2029.75|2019.75|2029.17|2019.17|2029.92|2019.92|2028.83|2018.83|27
1624887040000|2021-06-28 13:30:40|2029.13|2019.13|2028.56|2018.56|2029.13|2019.13|2028.22|2018.22|18
1624887050000|2021-06-28 13:30:50|2028.59|2018.59|2027.15|2017.15|2029.03|2019.03|2026.96|2016.96|22
1624887060000|2021-06-28 13:31:00|2026.94|2016.94|2026.15|2016.15|2027.13|2017.13|2026.15|2016.15|24
1624887070000|2021-06-28 13:31:10|2026.12|2016.12|2023.99|2013.99|2026.3|2016.3|2023.92|2013.92|27
1624887080000|2021-06-28 13:31:20|2023.88|2013.88|2022.4|2012.4|2023.88|2013.88|2022.34|2012.34|27
1624887090000|2021-06-28 13:31:30|2022.54|2012.54|2023.76|2013.76|2023.76|2013.76|2022.43|2012.43|20
1624887100000|2021-06-28 13:31:40|2023.45|2013.45|2022.45|2012.45|2023.57|2013.57|2022.45|2012.45|27
1624887110000|2021-06-28 13:31:50|2022.34|2012.34|2022.3|2012.3|2022.46|2012.46|2022.01|2012.01|27
1624887120000|2021-06-28 13:32:00|2022.31|2012.31|2023.44|2013.44|2023.44|2013.44|2022.31|2012.31|24
1624887130000|2021-06-28 13:32:10|2023.52|2013.52|2022.36|2012.36|2023.81|2013.81|2022.13|2012.13|26
1624887140000|2021-06-28 13:32:20|2022.35|2012.35|2021.57|2011.57|2022.39|2012.39|2021.57|2011.57|24
1624887150000|2021-06-28 13:32:30|2021.23|2011.23|2021.54|2011.54|2021.74|2011.74|2021.23|2011.23|26
1624887160000|2021-06-28 13:32:40|2021.52|2011.52|2021.13|2011.13|2021.59|2011.59|2021.08|2011.08|25
1624887170000|2021-06-28 13:32:50|2021.08|2011.08|2022.65|2012.65|2022.65|2012.65|2021.05|2011.05|25
1624887180000|2021-06-28 13:33:00|2022.66|2012.66|2021.33|2011.33|2022.77|2012.77|2021.33|2011.33|24
1624887190000|2021-06-28 13:33:10|2021.45|2011.45|2021.22|2011.22|2021.45|2011.45|2021.22|2011.22|22
1624887200000|2021-06-28 13:33:20|2021.21|2011.21|2020.57|2010.57|2021.41|2011.41|2020.53|2010.53|25
1624887210000|2021-06-28 13:33:30|2020.58|2010.58|2020.42|2010.42|2020.66|2010.66|2020.25|2010.25|25
1624887220000|2021-06-28 13:33:40|2020.4|2010.4|2021.26|2011.26|2021.28|2011.28|2020.37|2010.37|27
1624887230000|2021-06-28 13:33:50|2021.19|2011.19|2020.74|2010.74|2021.42|2011.42|2020.7|2010.7|28
1624887240000|2021-06-28 13:34:00|2020.8|2010.8|2020.51|2010.51|2021|2011|2020.49|2010.49|26
1624887250000|2021-06-28 13:34:10|2020.5|2010.5|2021.19|2011.19|2021.19|2011.19|2020.33|2010.33|22
1624887260000|2021-06-28 13:34:20|2021.23|2011.23|2020.2|2010.2|2021.45|2011.45|2020.2|2010.2|27
1624887270000|2021-06-28 13:34:30|2020.23|2010.23|2019.33|2009.33|2020.57|2010.57|2019.22|2009.22|26
1624887280000|2021-06-28 13:34:40|2019.18|2009.18|2019.84|2009.84|2020.04|2010.04|2019.1|2009.1|26
1624887290000|2021-06-28 13:34:50|2019.85|2009.85|2019.37|2009.37|2019.85|2009.85|2019.36|2009.36|23
1624887300000|2021-06-28 13:35:00|2019.4|2009.4|2020.47|2010.47|2020.47|2010.47|2019.29|2009.29|22
1624887310000|2021-06-28 13:35:10|2020.41|2010.41|2020.24|2010.24|2021.07|2011.07|2020.24|2010.24|27
1624887320000|2021-06-28 13:35:20|2020.25|2010.25|2020.56|2010.56|2020.56|2010.56|2020.1|2010.1|24
1624887330000|2021-06-28 13:35:30|2020.57|2010.57|2021.83|2011.83|2022.03|2012.03|2020.43|2010.43|25
1624887340000|2021-06-28 13:35:40|2021.56|2011.56|2020.47|2010.47|2021.92|2011.92|2020.47|2010.47|27
1624887350000|2021-06-28 13:35:50|2020.39|2010.39|2020.27|2010.27|2020.48|2010.48|2020.19|2010.19|22
1624887360000|2021-06-28 13:36:00|2020.51|2010.51|2020.2|2010.2|2020.57|2010.57|2020|2010|28
1624887370000|2021-06-28 13:36:10|2020.19|2010.19|2021.19|2011.19|2021.51|2011.51|2020.19|2010.19|27
1624887380000|2021-06-28 13:36:20|2021.27|2011.27|2020.71|2010.71|2021.47|2011.47|2020.59|2010.59|26
1624887390000|2021-06-28 13:36:30|2020.72|2010.72|2021.78|2011.78|2022.28|2012.28|2020.63|2010.63|26
1624887400000|2021-06-28 13:36:40|2021.79|2011.79|2020.77|2010.77|2021.82|2011.82|2020.77|2010.77|18
1624887410000|2021-06-28 13:36:50|2021.05|2011.05|2020.59|2010.59|2021.06|2011.06|2020.49|2010.49|15
1624887420000|2021-06-28 13:37:00|2020.48|2010.48|2021.25|2011.25|2021.45|2011.45|2020.48|2010.48|22
1624887430000|2021-06-28 13:37:10|2021.38|2011.38|2020.72|2010.72|2021.8|2011.8|2020.6|2010.6|17
1624887440000|2021-06-28 13:37:20|2020.8|2010.8|2020.76|2010.76|2020.85|2010.85|2020.7|2010.7|11
1624887450000|2021-06-28 13:37:30|2020.74|2010.74|2020.26|2010.26|2020.74|2010.74|2020.26|2010.26|17
1624887460000|2021-06-28 13:37:40|2020.44|2010.44|2020.45|2010.45|2020.74|2010.74|2020.23|2010.23|19
1624887470000|2021-06-28 13:37:50|2020.55|2010.55|2021.01|2011.01|2021.28|2011.28|2020.5|2010.5|19
1624887480000|2021-06-28 13:38:00|2021.05|2011.05|2020.77|2010.77|2021.12|2011.12|2020.35|2010.35|24
1624887490000|2021-06-28 13:38:10|2020.81|2010.81|2021.27|2011.27|2021.27|2011.27|2020.51|2010.51|24
1624887500000|2021-06-28 13:38:20|2021.17|2011.17|2020.84|2010.84|2021.21|2011.21|2020.82|2010.82|22
1624887510000|2021-06-28 13:38:30|2020.85|2010.85|2021.08|2011.08|2021.1|2011.1|2020.85|2010.85|11
1624887520000|2021-06-28 13:38:40|2021.1|2011.1|2020.58|2010.58|2021.1|2011.1|2020.57|2010.57|13
1624887530000|2021-06-28 13:38:50|2020.53|2010.53|2020.59|2010.59|2020.92|2010.92|2020.53|2010.53|16
1624887540000|2021-06-28 13:39:00|2020.72|2010.72|2020.14|2010.14|2020.72|2010.72|2020.12|2010.12|24
1624887550000|2021-06-28 13:39:10|2020.11|2010.11|2020.24|2010.24|2020.24|2010.24|2020.04|2010.04|5
1624887560000|2021-06-28 13:39:20|2020.23|2010.23|2019.23|2009.23|2020.24|2010.24|2019.09|2009.09|18
1624887570000|2021-06-28 13:39:30|2019.33|2009.33|2017.06|2007.06|2019.44|2009.44|2017|2007|27
1624887580000|2021-06-28 13:39:40|2016.89|2006.89|2016.3|2006.3|2016.89|2006.89|2015.96|2005.96|25
1624887590000|2021-06-28 13:39:50|2016.22|2006.22|2016.1|2006.1|2016.29|2006.29|2015.9|2005.9|27
1624887600000|2021-06-28 13:40:00|2016|2006|2017.61|2007.61|2017.61|2007.61|2015.96|2005.96|22
1624887610000|2021-06-28 13:40:10|2017.48|2007.48|2017.8|2007.8|2018.06|2008.06|2017.27|2007.27|26
1624887620000|2021-06-28 13:40:20|2017.76|2007.76|2018.24|2008.24|2018.24|2008.24|2017.67|2007.67|21
1624887630000|2021-06-28 13:40:30|2018.29|2008.29|2018.7|2008.7|2019.3|2009.3|2018.29|2008.29|19
1624887640000|2021-06-28 13:40:40|2018.8|2008.8|2017.52|2007.52|2018.8|2008.8|2017.21|2007.21|24
1624887650000|2021-06-28 13:40:50|2017.47|2007.47|2017.56|2007.56|2017.56|2007.56|2017.41|2007.41|15
1624887660000|2021-06-28 13:41:00|2017.54|2007.54|2016.37|2006.37|2017.69|2007.69|2016.37|2006.37|20
1624887670000|2021-06-28 13:41:10|2016.4|2006.4|2016.8|2006.8|2016.8|2006.8|2016.25|2006.25|22
1624887680000|2021-06-28 13:41:20|2016.79|2006.79|2016.52|2006.52|2016.87|2006.87|2016.5|2006.5|19
1624887690000|2021-06-28 13:41:30|2016.51|2006.51|2016.24|2006.24|2016.51|2006.51|2016.15|2006.15|17
1624887700000|2021-06-28 13:41:40|2016.1|2006.1|2016.59|2006.59|2016.78|2006.78|2016.1|2006.1|26
1624887710000|2021-06-28 13:41:50|2016.6|2006.6|2015.42|2005.42|2016.71|2006.71|2015.42|2005.42|22
1624887720000|2021-06-28 13:42:00|2015.39|2005.39|2015.09|2005.09|2015.53|2005.53|2014.99|2004.99|25
1624887730000|2021-06-28 13:42:10|2014.95|2004.95|2014.63|2004.63|2014.95|2004.95|2014.6|2004.6|18
1624887740000|2021-06-28 13:42:20|2014.62|2004.62|2013.09|2003.09|2014.73|2004.73|2012.86|2002.86|23
1624887750000|2021-06-28 13:42:30|2012.94|2002.94|2012.22|2002.22|2012.94|2002.94|2011.91|2001.91|23
1624887760000|2021-06-28 13:42:40|2012.09|2002.09|2013.35|2003.35|2013.43|2003.43|2012.09|2002.09|23
1624887770000|2021-06-28 13:42:50|2013.56|2003.56|2012.97|2002.97|2014|2004|2012.94|2002.94|26
1624887780000|2021-06-28 13:43:00|2013.49|2003.49|2015.12|2005.12|2015.21|2005.21|2013.49|2003.49|23
1624887790000|2021-06-28 13:43:10|2015.07|2005.07|2016.91|2006.91|2016.91|2006.91|2015.07|2005.07|24
1624887800000|2021-06-28 13:43:20|2016.92|2006.92|2016.19|2006.19|2016.98|2006.98|2015.85|2005.85|26
1624887810000|2021-06-28 13:43:30|2016.2|2006.2|2017.4|2007.4|2017.4|2007.4|2016.2|2006.2|24
1624887820000|2021-06-28 13:43:40|2017.39|2007.39|2014.53|2004.53|2017.39|2007.39|2014.33|2004.33|25
1624887830000|2021-06-28 13:43:50|2014.74|2004.74|2016.18|2006.18|2016.49|2006.49|2014.53|2004.53|29
1624887840000|2021-06-28 13:44:00|2016.2|2006.2|2017.45|2007.45|2017.46|2007.46|2016.2|2006.2|26
1624887850000|2021-06-28 13:44:10|2017.38|2007.38|2016.93|2006.93|2017.38|2007.38|2016.51|2006.51|27
1624887860000|2021-06-28 13:44:20|2016.51|2006.51|2016.61|2006.61|2016.71|2006.71|2016.44|2006.44|25
1624887870000|2021-06-28 13:44:30|2016.47|2006.47|2017|2007|2017.32|2007.32|2016.46|2006.46|25
1624887880000|2021-06-28 13:44:40|2016.99|2006.99|2016.58|2006.58|2016.99|2006.99|2016|2006|27
1624887890000|2021-06-28 13:44:50|2016.59|2006.59|2017.1|2007.1|2017.1|2007.1|2016.55|2006.55|20
1624887900000|2021-06-28 13:45:00|2016.99|2006.99|2015.31|2005.31|2017.09|2007.09|2015.29|2005.29|24
1624887910000|2021-06-28 13:45:10|2015.32|2005.32|2015.75|2005.75|2015.75|2005.75|2015.32|2005.32|25
1624887920000|2021-06-28 13:45:20|2015.72|2005.72|2016.12|2006.12|2016.26|2006.26|2015.72|2005.72|20
1624887930000|2021-06-28 13:45:30|2016.32|2006.32|2015.09|2005.09|2016.32|2006.32|2015.07|2005.07|27
1624887940000|2021-06-28 13:45:40|2015.12|2005.12|2014.57|2004.57|2015.27|2005.27|2014.46|2004.46|28
1624887950000|2021-06-28 13:45:50|2014.34|2004.34|2012.05|2002.05|2014.34|2004.34|2012.05|2002.05|27
1624887960000|2021-06-28 13:46:00|2011.8|2001.8|2009.78|1999.78|2011.82|2001.82|2009.74|1999.74|25
1624887970000|2021-06-28 13:46:10|2009.5|1999.5|2011.96|2001.96|2012.18|2002.18|2009.3|1999.3|26
1624887980000|2021-06-28 13:46:20|2012.02|2002.02|2011.66|2001.66|2012.19|2002.19|2011.53|2001.53|29
1624887990000|2021-06-28 13:46:30|2011.67|2001.67|2010.43|2000.43|2011.67|2001.67|2010.07|2000.07|25
1624888000000|2021-06-28 13:46:40|2010.42|2000.42|2009.48|1999.48|2010.42|2000.42|2009.21|1999.21|27
1624888010000|2021-06-28 13:46:50|2009.52|1999.52|2010.58|2000.58|2010.59|2000.59|2009.47|1999.47|22
1624888020000|2021-06-28 13:47:00|2010.77|2000.77|2012.27|2002.27|2012.27|2002.27|2010.68|2000.68|27
1624888030000|2021-06-28 13:47:10|2012.3|2002.3|2012.26|2002.26|2012.65|2002.65|2012.02|2002.02|22
1624888040000|2021-06-28 13:47:20|2012.28|2002.28|2012.92|2002.92|2012.92|2002.92|2012.04|2002.04|23
1624888050000|2021-06-28 13:47:30|2012.88|2002.88|2012.42|2002.42|2012.88|2002.88|2012.41|2002.41|14
1624888060000|2021-06-28 13:47:40|2012.39|2002.39|2011.68|2001.68|2012.42|2002.42|2011.65|2001.65|14
1624888070000|2021-06-28 13:47:50|2011.64|2001.64|2010.91|2000.91|2011.64|2001.64|2010.87|2000.87|15
1624888080000|2021-06-28 13:48:00|2010.96|2000.96|2010.4|2000.4|2010.96|2000.96|2010.4|2000.4|15
1624888090000|2021-06-28 13:48:10|2010.22|2000.22|2008.13|1998.13|2010.22|2000.22|2008.07|1998.07|24
1624888100000|2021-06-28 13:48:20|2008.14|1998.14|2008.5|1998.5|2008.5|1998.5|2007.97|1997.97|26
1624888110000|2021-06-28 13:48:30|2008.89|1998.89|2008.73|1998.73|2009.22|1999.22|2008.36|1998.36|26
1624888120000|2021-06-28 13:48:40|2008.74|1998.74|2008.03|1998.03|2008.74|1998.74|2006.64|1996.64|29
1624888130000|2021-06-28 13:48:50|2007.93|1997.93|2007.76|1997.76|2008.69|1998.69|2007.76|1997.76|26
1624888140000|2021-06-28 13:49:00|2007.65|1997.65|2008.86|1998.86|2008.86|1998.86|2007.65|1997.65|21
1624888150000|2021-06-28 13:49:10|2008.89|1998.89|2008.93|1998.93|2009.16|1999.16|2008.28|1998.28|21
1624888160000|2021-06-28 13:49:20|2008.71|1998.71|2007.97|1997.97|2008.71|1998.71|2007.91|1997.91|25
1624888170000|2021-06-28 13:49:30|2007.53|1997.53|2007.22|1997.22|2007.53|1997.53|2006.66|1996.66|25
1624888180000|2021-06-28 13:49:40|2007.44|1997.44|2006.8|1996.8|2007.73|1997.73|2006.8|1996.8|29
1624888190000|2021-06-28 13:49:50|2006.95|1996.95|2007.21|1997.21|2007.26|1997.26|2006.95|1996.95|24
1624888200000|2021-06-28 13:50:00|2007.17|1997.17|2007.46|1997.46|2007.48|1997.48|2006.8|1996.8|19
1624888210000|2021-06-28 13:50:10|2007.48|1997.48|2009.36|1999.36|2009.36|1999.36|2007.48|1997.48|27
1624888220000|2021-06-28 13:50:20|2009.33|1999.33|2009.44|1999.44|2009.46|1999.46|2009.33|1999.33|10
1624888230000|2021-06-28 13:50:30|2009.51|1999.51|2009.55|1999.55|2009.76|1999.76|2009.18|1999.18|28
1624888240000|2021-06-28 13:50:40|2009.52|1999.52|2009.51|1999.51|2009.56|1999.56|2009.39|1999.39|12
1624888250000|2021-06-28 13:50:50|2009.52|1999.52|2009.62|1999.62|2009.73|1999.73|2009.44|1999.44|25
1624888260000|2021-06-28 13:51:00|2009.63|1999.63|2010.49|2000.49|2010.61|2000.61|2009.6|1999.6|31
1624888270000|2021-06-28 13:51:10|2010.41|2000.41|2011.27|2001.27|2011.31|2001.31|2010.29|2000.29|37
1624888280000|2021-06-28 13:51:20|2011.29|2001.29|2011.59|2001.59|2012.03|2002.03|2011.24|2001.24|35
1624888290000|2021-06-28 13:51:30|2011.58|2001.58|2011.21|2001.21|2011.91|2001.91|2011|2001|37
1624888300000|2021-06-28 13:51:40|2011.37|2001.37|2011.98|2001.98|2012.08|2002.08|2011.37|2001.37|21
1624888310000|2021-06-28 13:51:50|2011.97|2001.97|2012.63|2002.63|2012.82|2002.82|2011.97|2001.97|32
1624888320000|2021-06-28 13:52:00|2012.48|2002.48|2011.4|2001.4|2012.59|2002.59|2011.39|2001.39|28
1624888330000|2021-06-28 13:52:10|2011.41|2001.41|2011.86|2001.86|2011.86|2001.86|2011.28|2001.28|36
1624888340000|2021-06-28 13:52:20|2011.87|2001.87|2013.07|2003.07|2013.12|2003.12|2011.73|2001.73|32
1624888350000|2021-06-28 13:52:30|2012.84|2002.84|2013.42|2003.42|2013.42|2003.42|2012.59|2002.59|29
1624888360000|2021-06-28 13:52:40|2013.48|2003.48|2012.73|2002.73|2013.48|2003.48|2012.71|2002.71|31
1624888370000|2021-06-28 13:52:50|2012.75|2002.75|2012.66|2002.66|2012.83|2002.83|2012.46|2002.46|24
1624888380000|2021-06-28 13:53:00|2012.65|2002.65|2011.95|2001.95|2012.69|2002.69|2011.95|2001.95|16
1624888390000|2021-06-28 13:53:10|2011.94|2001.94|2010.99|2000.99|2012|2002|2010.9|2000.9|17
1624888400000|2021-06-28 13:53:20|2010.78|2000.78|2010.03|2000.03|2010.78|2000.78|2010.03|2000.03|20
1624888410000|2021-06-28 13:53:30|2009.99|1999.99|2011.28|2001.28|2011.37|2001.37|2009.91|1999.91|25
1624888420000|2021-06-28 13:53:40|2011.22|2001.22|2011.56|2001.56|2011.56|2001.56|2011.22|2001.22|27
1624888430000|2021-06-28 13:53:50|2011.55|2001.55|2012.21|2002.21|2012.62|2002.62|2011.5|2001.5|28
1624888440000|2021-06-28 13:54:00|2012.19|2002.19|2012.94|2002.94|2012.94|2002.94|2012.05|2002.05|29
1624888450000|2021-06-28 13:54:10|2012.96|2002.96|2014.06|2004.06|2014.06|2004.06|2012.96|2002.96|24
1624888460000|2021-06-28 13:54:20|2014.07|2004.07|2012.9|2002.9|2014.34|2004.34|2012.9|2002.9|30
1624888470000|2021-06-28 13:54:30|2012.91|2002.91|2013.85|2003.85|2013.88|2003.88|2012.89|2002.89|17
1624888480000|2021-06-28 13:54:40|2013.88|2003.88|2013.67|2003.67|2014.02|2004.02|2013.38|2003.38|31
1624888490000|2021-06-28 13:54:50|2013.73|2003.73|2013.68|2003.68|2013.9|2003.9|2013.66|2003.66|24
1624888500000|2021-06-28 13:55:00|2013.46|2003.46|2014.04|2004.04|2014.27|2004.27|2013.38|2003.38|25
1624888510000|2021-06-28 13:55:10|2014.02|2004.02|2014.68|2004.68|2014.68|2004.68|2014.02|2004.02|16
1624888520000|2021-06-28 13:55:20|2014.81|2004.81|2014.6|2004.6|2015.13|2005.13|2014.56|2004.56|36
1624888530000|2021-06-28 13:55:30|2014.56|2004.56|2014.65|2004.65|2014.76|2004.76|2014.55|2004.55|30
1624888540000|2021-06-28 13:55:40|2014.63|2004.63|2014.6|2004.6|2014.69|2004.69|2014.53|2004.53|31
1624888550000|2021-06-28 13:55:50|2014.62|2004.62|2014.49|2004.49|2014.66|2004.66|2014.42|2004.42|27
1624888560000|2021-06-28 13:56:00|2014.52|2004.52|2015.23|2005.23|2015.3|2005.3|2014.52|2004.52|38
1624888570000|2021-06-28 13:56:10|2015.24|2005.24|2015.42|2005.42|2015.47|2005.47|2015.07|2005.07|30
1624888580000|2021-06-28 13:56:20|2015.4|2005.4|2015.4|2005.4|2015.46|2005.46|2015.36|2005.36|32
1624888590000|2021-06-28 13:56:30|2015.39|2005.39|2015.03|2005.03|2015.4|2005.4|2014.87|2004.87|27
1624888600000|2021-06-28 13:56:40|2015.01|2005.01|2015.16|2005.16|2015.18|2005.18|2014.82|2004.82|27
1624888610000|2021-06-28 13:56:50|2015.32|2005.32|2015.81|2005.81|2015.81|2005.81|2015.32|2005.32|35
1624888620000|2021-06-28 13:57:00|2015.76|2005.76|2015.39|2005.39|2015.81|2005.81|2015.39|2005.39|21
1624888630000|2021-06-28 13:57:10|2015.4|2005.4|2015.52|2005.52|2015.66|2005.66|2015.26|2005.26|25
1624888640000|2021-06-28 13:57:20|2015.58|2005.58|2015.83|2005.83|2015.83|2005.83|2015.51|2005.51|23
1624888650000|2021-06-28 13:57:30|2015.73|2005.73|2015.62|2005.62|2015.79|2005.79|2015.56|2005.56|23
1624888660000|2021-06-28 13:57:40|2015.67|2005.67|2015.65|2005.65|2015.7|2005.7|2015.52|2005.52|12
1624888670000|2021-06-28 13:57:50|2015.72|2005.72|2016.65|2006.65|2016.7|2006.7|2015.72|2005.72|35
1624888680000|2021-06-28 13:58:00|2016.6|2006.6|2016.39|2006.39|2016.64|2006.64|2016.13|2006.13|31
1624888690000|2021-06-28 13:58:10|2016.38|2006.38|2016.55|2006.55|2016.68|2006.68|2016.38|2006.38|30
1624888700000|2021-06-28 13:58:20|2016.56|2006.56|2015.26|2005.26|2016.56|2006.56|2015.23|2005.23|35
1624888710000|2021-06-28 13:58:30|2015.48|2005.48|2015.23|2005.23|2015.53|2005.53|2015.16|2005.16|31
1624888720000|2021-06-28 13:58:40|2015.16|2005.16|2014.2|2004.2|2015.29|2005.29|2014.17|2004.17|35
1624888730000|2021-06-28 13:58:50|2014.21|2004.21|2013.81|2003.81|2014.21|2004.21|2013.57|2003.57|27
1624888740000|2021-06-28 13:59:00|2013.95|2003.95|2013.1|2003.1|2013.95|2003.95|2013.03|2003.03|31
1624888750000|2021-06-28 13:59:10|2013.03|2003.03|2014.5|2004.5|2014.5|2004.5|2013.03|2003.03|31
1624888760000|2021-06-28 13:59:20|2014.41|2004.41|2015.03|2005.03|2015.03|2005.03|2014.38|2004.38|28
1624888770000|2021-06-28 13:59:30|2015.05|2005.05|2014.89|2004.89|2015.34|2005.34|2014.78|2004.78|27
1624888780000|2021-06-28 13:59:40|2014.9|2004.9|2015.25|2005.25|2015.69|2005.69|2014.9|2004.9|26
1624888790000|2021-06-28 13:59:50|2015.16|2005.16|2014.31|2004.31|2015.16|2005.16|2014.31|2004.31|32
1624888800000|2021-06-28 14:00:00|2014.18|2004.18|2014.07|2004.07|2014.31|2004.31|2013.89|2003.89|34
1624888810000|2021-06-28 14:00:10|2014.06|2004.06|2013.9|2003.9|2014.12|2004.12|2013.9|2003.9|17
1624888820000|2021-06-28 14:00:20|2013.92|2003.92|2013.35|2003.35|2013.99|2003.99|2013.28|2003.28|31
1624888830000|2021-06-28 14:00:30|2013.28|2003.28|2011.33|2001.33|2013.34|2003.34|2011.33|2001.33|35
1624888840000|2021-06-28 14:00:40|2011.28|2001.28|2011.47|2001.47|2011.61|2001.61|2011.1|2001.1|30
1624888850000|2021-06-28 14:00:50|2011.46|2001.46|2009.28|1999.28|2011.47|2001.47|2009.19|1999.19|36
1624888860000|2021-06-28 14:01:00|2009.3|1999.3|2009.61|1999.61|2010|2000|2009.23|1999.23|25
1624888870000|2021-06-28 14:01:10|2009.58|1999.58|2009.75|1999.75|2009.78|1999.78|2009.33|1999.33|32
1624888880000|2021-06-28 14:01:20|2009.74|1999.74|2010.18|2000.18|2010.52|2000.52|2009.74|1999.74|24
1624888890000|2021-06-28 14:01:30|2010.25|2000.25|2009.77|1999.77|2010.27|2000.27|2009.73|1999.73|25
1624888900000|2021-06-28 14:01:40|2009.81|1999.81|2010.28|2000.28|2010.29|2000.29|2009.75|1999.75|17
1624888910000|2021-06-28 14:01:50|2010.29|2000.29|2010.99|2000.99|2011|2001|2010.28|2000.28|27
1624888920000|2021-06-28 14:02:00|2011.14|2001.14|2012.31|2002.31|2012.39|2002.39|2011.14|2001.14|26
1624888930000|2021-06-28 14:02:10|2011.89|2001.89|2011.98|2001.98|2011.98|2001.98|2011.87|2001.87|6
1624888940000|2021-06-28 14:02:20|2011.99|2001.99|2014.64|2004.64|2014.64|2004.64|2011.99|2001.99|30
1624888950000|2021-06-28 14:02:30|2014.66|2004.66|2016.79|2006.79|2016.79|2006.79|2014.66|2004.66|35
1624888960000|2021-06-28 14:02:40|2016.7|2006.7|2016.05|2006.05|2016.74|2006.74|2015.76|2005.76|29
1624888970000|2021-06-28 14:02:50|2016|2006|2018.15|2008.15|2018.23|2008.23|2016|2006|31
1624888980000|2021-06-28 14:03:00|2018.25|2008.25|2019.07|2009.07|2019.14|2009.14|2018.23|2008.23|28
1624888990000|2021-06-28 14:03:10|2019.05|2009.05|2019.53|2009.53|2019.53|2009.53|2018.16|2008.16|37
1624889000000|2021-06-28 14:03:20|2019.84|2009.84|2019.8|2009.8|2020.67|2010.67|2019.68|2009.68|34
1624889010000|2021-06-28 14:03:30|2019.83|2009.83|2020.64|2010.64|2020.64|2010.64|2019.8|2009.8|30
1624889020000|2021-06-28 14:03:40|2020.61|2010.61|2019.41|2009.41|2020.61|2010.61|2019.32|2009.32|31
1624889030000|2021-06-28 14:03:50|2019.27|2009.27|2019.18|2009.18|2019.71|2009.71|2018.99|2008.99|35
1624889040000|2021-06-28 14:04:00|2019.17|2009.17|2018.08|2008.08|2019.17|2009.17|2018|2008|34
1624889050000|2021-06-28 14:04:10|2018.12|2008.12|2018.19|2008.19|2018.19|2008.19|2017.6|2007.6|26
1624889060000|2021-06-28 14:04:20|2018.55|2008.55|2018.94|2008.94|2018.95|2008.95|2018.55|2008.55|33
1624889070000|2021-06-28 14:04:30|2018.95|2008.95|2019.18|2009.18|2019.18|2009.18|2018.91|2008.91|21
1624889080000|2021-06-28 14:04:40|2019.19|2009.19|2018.9|2008.9|2019.45|2009.45|2018.74|2008.74|24
1624889090000|2021-06-28 14:04:50|2018.89|2008.89|2018|2008|2018.92|2008.92|2017.96|2007.96|30
1624889100000|2021-06-28 14:05:00|2018.04|2008.04|2019.2|2009.2|2019.21|2009.21|2018.04|2008.04|33
1624889110000|2021-06-28 14:05:10|2019.18|2009.18|2018.97|2008.97|2019.67|2009.67|2018.96|2008.96|32
1624889120000|2021-06-28 14:05:20|2018.93|2008.93|2018.53|2008.53|2019.04|2009.04|2018.36|2008.36|22
1624889130000|2021-06-28 14:05:30|2018.57|2008.57|2019.04|2009.04|2019.1|2009.1|2018.53|2008.53|24
1624889140000|2021-06-28 14:05:40|2019.07|2009.07|2018.77|2008.77|2019.15|2009.15|2018.77|2008.77|30
1624889150000|2021-06-28 14:05:50|2018.92|2008.92|2017.7|2007.7|2018.92|2008.92|2017.48|2007.48|30
1624889160000|2021-06-28 14:06:00|2017.64|2007.64|2016.98|2006.98|2017.79|2007.79|2016.91|2006.91|29
1624889170000|2021-06-28 14:06:10|2016.95|2006.95|2016.63|2006.63|2016.96|2006.96|2016.63|2006.63|20
1624889180000|2021-06-28 14:06:20|2016.66|2006.66|2017.77|2007.77|2017.94|2007.94|2016.65|2006.65|30
1624889190000|2021-06-28 14:06:30|2017.78|2007.78|2018.19|2008.19|2018.19|2008.19|2017.45|2007.45|29
1624889200000|2021-06-28 14:06:40|2018.17|2008.17|2018.02|2008.02|2018.18|2008.18|2017.96|2007.96|22
1624889210000|2021-06-28 14:06:50|2018.01|2008.01|2018.12|2008.12|2018.15|2008.15|2018.01|2008.01|12
1624889220000|2021-06-28 14:07:00|2018.08|2008.08|2017.75|2007.75|2018.11|2008.11|2017.75|2007.75|25
1624889230000|2021-06-28 14:07:10|2017.8|2007.8|2019.03|2009.03|2019.03|2009.03|2017.8|2007.8|25
1624889240000|2021-06-28 14:07:20|2019.04|2009.04|2020.09|2010.09|2020.09|2010.09|2019.04|2009.04|27
1624889250000|2021-06-28 14:07:30|2020.03|2010.03|2020.54|2010.54|2020.72|2010.72|2019.89|2009.89|33
1624889260000|2021-06-28 14:07:40|2020.55|2010.55|2020.06|2010.06|2020.55|2010.55|2020.06|2010.06|26
1624889270000|2021-06-28 14:07:50|2020.13|2010.13|2020.41|2010.41|2021.45|2011.45|2020.07|2010.07|35
1624889280000|2021-06-28 14:08:00|2020.35|2010.35|2020.91|2010.91|2021.14|2011.14|2020.35|2010.35|23
1624889290000|2021-06-28 14:08:10|2021.28|2011.28|2021.74|2011.74|2021.74|2011.74|2021.1|2011.1|36
1624889300000|2021-06-28 14:08:20|2021.76|2011.76|2021.34|2011.34|2022|2012|2021.34|2011.34|30
1624889310000|2021-06-28 14:08:30|2021.33|2011.33|2021.78|2011.78|2021.78|2011.78|2021.16|2011.16|21
1624889320000|2021-06-28 14:08:40|2021.85|2011.85|2021.5|2011.5|2022.02|2012.02|2021.5|2011.5|27
1624889330000|2021-06-28 14:08:50|2021.43|2011.43|2022.04|2012.04|2022.3|2012.3|2021.32|2011.32|33
1624889340000|2021-06-28 14:09:00|2021.98|2011.98|2021.54|2011.54|2022.51|2012.51|2021.54|2011.54|35
1624889350000|2021-06-28 14:09:10|2021.62|2011.62|2022.26|2012.26|2022.27|2012.27|2021.53|2011.53|23
1624889360000|2021-06-28 14:09:20|2022.22|2012.22|2020.57|2010.57|2022.22|2012.22|2020.57|2010.57|35
1624889370000|2021-06-28 14:09:30|2020.58|2010.58|2020.64|2010.64|2020.95|2010.95|2020.54|2010.54|29
1624889380000|2021-06-28 14:09:40|2020.72|2010.72|2021.06|2011.06|2021.06|2011.06|2020.7|2010.7|33
1624889390000|2021-06-28 14:09:50|2021.02|2011.02|2021.23|2011.23|2021.31|2011.31|2021.02|2011.02|26
1624889400000|2021-06-28 14:10:00|2021.22|2011.22|2022.39|2012.39|2022.41|2012.41|2021.19|2011.19|23
1624889410000|2021-06-28 14:10:10|2022.34|2012.34|2022.19|2012.19|2022.34|2012.34|2021.56|2011.56|34
1624889420000|2021-06-28 14:10:20|2022.2|2012.2|2021.82|2011.82|2022.3|2012.3|2021.77|2011.77|27
1624889430000|2021-06-28 14:10:30|2021.84|2011.84|2022.26|2012.26|2022.26|2012.26|2021.82|2011.82|24
1624889440000|2021-06-28 14:10:40|2022.28|2012.28|2022.07|2012.07|2022.28|2012.28|2021.98|2011.98|17
1624889450000|2021-06-28 14:10:50|2022.14|2012.14|2021.78|2011.78|2022.47|2012.47|2021.62|2011.62|26
1624889460000|2021-06-28 14:11:00|2021.74|2011.74|2021.23|2011.23|2021.74|2011.74|2021.23|2011.23|23
1624889470000|2021-06-28 14:11:10|2021.24|2011.24|2021.28|2011.28|2021.48|2011.48|2021.23|2011.23|23
1624889480000|2021-06-28 14:11:20|2021.24|2011.24|2021.14|2011.14|2021.24|2011.24|2021.04|2011.04|19
1624889490000|2021-06-28 14:11:30|2021.13|2011.13|2021.46|2011.46|2021.71|2011.71|2021.13|2011.13|31
1624889500000|2021-06-28 14:11:40|2021.38|2011.38|2021.38|2011.38|2021.61|2011.61|2021.25|2011.25|26
1624889510000|2021-06-28 14:11:50|2021.37|2011.37|2021.01|2011.01|2021.53|2011.53|2021.01|2011.01|26
1624889520000|2021-06-28 14:12:00|2021.09|2011.09|2020.28|2010.28|2021.43|2011.43|2020.2|2010.2|29
1624889530000|2021-06-28 14:12:10|2020.26|2010.26|2019.79|2009.79|2020.26|2010.26|2018.77|2008.77|33
1624889540000|2021-06-28 14:12:20|2020.2|2010.2|2021.18|2011.18|2021.18|2011.18|2020.17|2010.17|26
1624889550000|2021-06-28 14:12:30|2021.46|2011.46|2021.83|2011.83|2022.04|2012.04|2021.2|2011.2|39
1624889560000|2021-06-28 14:12:40|2021.8|2011.8|2021.89|2011.89|2021.89|2011.89|2021.58|2011.58|28
1624889570000|2021-06-28 14:12:50|2021.87|2011.87|2021.81|2011.81|2021.96|2011.96|2021.71|2011.71|23
1624889580000|2021-06-28 14:13:00|2021.77|2011.77|2021.76|2011.76|2021.78|2011.78|2021.72|2011.72|5
1624889590000|2021-06-28 14:13:10|2021.59|2011.59|2022.24|2012.24|2022.49|2012.49|2021.59|2011.59|19
1624889600000|2021-06-28 14:13:20|2022.25|2012.25|2022.35|2012.35|2022.42|2012.42|2022.13|2012.13|14
1624889610000|2021-06-28 14:13:30|2022.22|2012.22|2022.33|2012.33|2022.37|2012.37|2022.12|2012.12|10
1624889620000|2021-06-28 14:13:40|2022.23|2012.23|2021.8|2011.8|2022.23|2012.23|2021.33|2011.33|23
1624889630000|2021-06-28 14:13:50|2021.79|2011.79|2021.3|2011.3|2022.32|2012.32|2021.3|2011.3|27
1624889640000|2021-06-28 14:14:00|2021.64|2011.64|2021.26|2011.26|2021.76|2011.76|2020.88|2010.88|18
1624889650000|2021-06-28 14:14:10|2021.51|2011.51|2021.71|2011.71|2021.71|2011.71|2021.34|2011.34|29
1624889660000|2021-06-28 14:14:20|2021.75|2011.75|2020.85|2010.85|2021.77|2011.77|2020.85|2010.85|26
1624889670000|2021-06-28 14:14:30|2020.79|2010.79|2021.95|2011.95|2022|2012|2020.79|2010.79|21
1624889680000|2021-06-28 14:14:40|2022.07|2012.07|2022.24|2012.24|2022.24|2012.24|2021.96|2011.96|14
1624889690000|2021-06-28 14:14:50|2022.2|2012.2|2022.25|2012.25|2022.31|2012.31|2022.16|2012.16|9
1624889700000|2021-06-28 14:15:00|2022.17|2012.17|2022.46|2012.46|2022.51|2012.51|2022.16|2012.16|21
1624889710000|2021-06-28 14:15:10|2022.48|2012.48|2022.94|2012.94|2023.01|2013.01|2022.48|2012.48|20
1624889720000|2021-06-28 14:15:20|2023.01|2013.01|2023.9|2013.9|2023.91|2013.91|2023.01|2013.01|22
1624889730000|2021-06-28 14:15:30|2023.87|2013.87|2024.07|2014.07|2024.34|2014.34|2023.27|2013.27|30
1624889740000|2021-06-28 14:15:40|2024.05|2014.05|2024.95|2014.95|2025.03|2015.03|2024|2014|29
1624889750000|2021-06-28 14:15:50|2025.2|2015.2|2025.87|2015.87|2026.02|2016.02|2025.13|2015.13|35
1624889760000|2021-06-28 14:16:00|2025.95|2015.95|2024.33|2014.33|2026.1|2016.1|2024.22|2014.22|29
1624889770000|2021-06-28 14:16:10|2024.35|2014.35|2023.81|2013.81|2024.53|2014.53|2023.66|2013.66|26
1624889780000|2021-06-28 14:16:20|2023.77|2013.77|2024.08|2014.08|2024.14|2014.14|2023.66|2013.66|32
1624889790000|2021-06-28 14:16:30|2024.07|2014.07|2024.71|2014.71|2024.72|2014.72|2024.05|2014.05|25
1624889800000|2021-06-28 14:16:40|2024.57|2014.57|2025.33|2015.33|2025.38|2015.38|2024.56|2014.56|31
1624889810000|2021-06-28 14:16:50|2025.3|2015.3|2026.16|2016.16|2026.23|2016.23|2025.25|2015.25|17
1624889820000|2021-06-28 14:17:00|2026.22|2016.22|2026.62|2016.62|2026.62|2016.62|2026.19|2016.19|18
1624889830000|2021-06-28 14:17:10|2026.58|2016.58|2028.67|2018.67|2028.89|2018.89|2026.58|2016.58|17
1624889840000|2021-06-28 14:17:20|2029.08|2019.08|2028.56|2018.56|2029.17|2019.17|2028.33|2018.33|31
1624889850000|2021-06-28 14:17:30|2028.79|2018.79|2028.64|2018.64|2028.84|2018.84|2028.45|2018.45|30
1624889860000|2021-06-28 14:17:40|2028.92|2018.92|2030.22|2020.22|2030.48|2020.48|2028.75|2018.75|25
1624889870000|2021-06-28 14:17:50|2030.23|2020.23|2029.83|2019.83|2030.23|2020.23|2029.19|2019.19|32
1624889880000|2021-06-28 14:18:00|2029.8|2019.8|2029.34|2019.34|2029.97|2019.97|2029.2|2019.2|30
1624889890000|2021-06-28 14:18:10|2029.33|2019.33|2029.26|2019.26|2029.35|2019.35|2029|2019|24
1624889900000|2021-06-28 14:18:20|2029.27|2019.27|2029.76|2019.76|2029.76|2019.76|2029.24|2019.24|31
1624889910000|2021-06-28 14:18:30|2029.79|2019.79|2029.8|2019.8|2029.88|2019.88|2029.79|2019.79|14
1624889920000|2021-06-28 14:18:40|2029.86|2019.86|2030.36|2020.36|2030.48|2020.48|2029.86|2019.86|25
1624889930000|2021-06-28 14:18:50|2030.5|2020.5|2028.88|2018.88|2030.55|2020.55|2028.88|2018.88|31
1624889940000|2021-06-28 14:19:00|2028.98|2018.98|2028.45|2018.45|2029.22|2019.22|2028.27|2018.27|34
1624889950000|2021-06-28 14:19:10|2028.37|2018.37|2027.49|2017.49|2028.45|2018.45|2027.45|2017.45|34
1624889960000|2021-06-28 14:19:20|2027.58|2017.58|2026.89|2016.89|2027.71|2017.71|2026.89|2016.89|27
1624889970000|2021-06-28 14:19:30|2026.97|2016.97|2027.57|2017.57|2027.58|2017.58|2026.78|2016.78|32
1624889980000|2021-06-28 14:19:40|2027.64|2017.64|2027.87|2017.87|2028.13|2018.13|2027.52|2017.52|21
1624889990000|2021-06-28 14:19:50|2027.9|2017.9|2028.53|2018.53|2028.71|2018.71|2027.87|2017.87|31
1624890000000|2021-06-28 14:20:00|2028.6|2018.6|2028.43|2018.43|2028.88|2018.88|2028.17|2018.17|29
1624890010000|2021-06-28 14:20:10|2028.54|2018.54|2028.5|2018.5|2028.58|2018.58|2028.35|2018.35|28
1624890020000|2021-06-28 14:20:20|2028.52|2018.52|2028.1|2018.1|2029.11|2019.11|2028|2018|37
1624890030000|2021-06-28 14:20:30|2028.15|2018.15|2028.42|2018.42|2028.55|2018.55|2028.15|2018.15|25
1624890040000|2021-06-28 14:20:40|2028.57|2018.57|2028.84|2018.84|2028.97|2018.97|2028.54|2018.54|36
1624890050000|2021-06-28 14:20:50|2028.86|2018.86|2030.06|2020.06|2030.25|2020.25|2028.86|2018.86|38
1624890060000|2021-06-28 14:21:00|2030.02|2020.02|2030.87|2020.87|2030.95|2020.95|2030|2020|26
1624890070000|2021-06-28 14:21:10|2030.72|2020.72|2031.31|2021.31|2031.65|2021.65|2030.72|2020.72|37
1624890080000|2021-06-28 14:21:20|2031.61|2021.61|2032.6|2022.6|2032.6|2022.6|2031.5|2021.5|34
1624890090000|2021-06-28 14:21:30|2032.62|2022.62|2032.94|2022.94|2033.35|2023.35|2032.62|2022.62|29
1624890100000|2021-06-28 14:21:40|2032.45|2022.45|2033.42|2023.42|2033.48|2023.48|2032.15|2022.15|30
1624890110000|2021-06-28 14:21:50|2033.27|2023.27|2034.06|2024.06|2034.06|2024.06|2033.27|2023.27|25
1624890120000|2021-06-28 14:22:00|2034.03|2024.03|2038.86|2028.86|2038.92|2028.92|2033.93|2023.93|34
1624890130000|2021-06-28 14:22:10|2038.65|2028.65|2040.53|2030.53|2041.39|2031.39|2037.81|2027.81|33
1624890140000|2021-06-28 14:22:20|2040.77|2030.77|2041.31|2031.31|2042.08|2032.08|2040.4|2030.4|34
1624890150000|2021-06-28 14:22:30|2041.47|2031.47|2041.7|2031.7|2041.9|2031.9|2041.11|2031.11|35
1624890160000|2021-06-28 14:22:40|2041.72|2031.72|2038.82|2028.82|2041.72|2031.72|2038.77|2028.77|34
1624890170000|2021-06-28 14:22:50|2038.6|2028.6|2038.46|2028.46|2038.88|2028.88|2038.34|2028.34|38
1624890180000|2021-06-28 14:23:00|2038.39|2028.39|2042.65|2032.65|2042.65|2032.65|2038.39|2028.39|36
1624890190000|2021-06-28 14:23:10|2042.97|2032.97|2041.28|2031.28|2044.69|2034.69|2041.08|2031.08|38
1624890200000|2021-06-28 14:23:20|2041.1|2031.1|2043.2|2033.2|2043.89|2033.89|2040.91|2030.91|35
1624890210000|2021-06-28 14:23:30|2043.03|2033.03|2042.33|2032.33|2043.1|2033.1|2041.56|2031.56|27
1624890220000|2021-06-28 14:23:40|2042.27|2032.27|2042.45|2032.45|2042.55|2032.55|2041.62|2031.62|33
1624890230000|2021-06-28 14:23:50|2042.42|2032.42|2042.4|2032.4|2042.55|2032.55|2042.28|2032.28|29
1624890240000|2021-06-28 14:24:00|2042.47|2032.47|2040.39|2030.39|2042.47|2032.47|2040.26|2030.26|26
1624890250000|2021-06-28 14:24:10|2040.57|2030.57|2038.85|2028.85|2041|2031|2038.51|2028.51|23
1624890260000|2021-06-28 14:24:20|2038.76|2028.76|2040.78|2030.78|2040.95|2030.95|2038.48|2028.48|34
1624890270000|2021-06-28 14:24:30|2040.85|2030.85|2041.26|2031.26|2041.59|2031.59|2040.85|2030.85|33
1624890280000|2021-06-28 14:24:40|2041.25|2031.25|2041.56|2031.56|2041.56|2031.56|2041.06|2031.06|31
1624890290000|2021-06-28 14:24:50|2041.73|2031.73|2041.34|2031.34|2042.16|2032.16|2040.95|2030.95|35
1624890300000|2021-06-28 14:25:00|2041.17|2031.17|2039.02|2029.02|2041.17|2031.17|2039.02|2029.02|30
1624890310000|2021-06-28 14:25:10|2038.99|2028.99|2038.43|2028.43|2039.13|2029.13|2038.4|2028.4|31
1624890320000|2021-06-28 14:25:20|2038.41|2028.41|2037.8|2027.8|2038.41|2028.41|2037.59|2027.59|31
1624890330000|2021-06-28 14:25:30|2037.97|2027.97|2036.61|2026.61|2037.97|2027.97|2036.61|2026.61|36
1624890340000|2021-06-28 14:25:40|2036.39|2026.39|2036.26|2026.26|2036.71|2026.71|2036.01|2026.01|29
1624890350000|2021-06-28 14:25:50|2036.57|2026.57|2036.93|2026.93|2037.01|2027.01|2036.35|2026.35|25
1624890360000|2021-06-28 14:26:00|2037.01|2027.01|2039.25|2029.25|2039.25|2029.25|2036.94|2026.94|37
1624890370000|2021-06-28 14:26:10|2039.18|2029.18|2037.28|2027.28|2039.25|2029.25|2037.28|2027.28|32
1624890380000|2021-06-28 14:26:20|2037.07|2027.07|2036.73|2026.73|2037.13|2027.13|2036.46|2026.46|29
1624890390000|2021-06-28 14:26:30|2036.76|2026.76|2036.99|2026.99|2037.04|2027.04|2036.7|2026.7|25
1624890400000|2021-06-28 14:26:40|2037.02|2027.02|2035.61|2025.61|2037.27|2027.27|2035.61|2025.61|20
1624890410000|2021-06-28 14:26:50|2035.6|2025.6|2036.18|2026.18|2036.22|2026.22|2035.41|2025.41|26
1624890420000|2021-06-28 14:27:00|2036.63|2026.63|2035.56|2025.56|2036.63|2026.63|2035.55|2025.55|31
1624890430000|2021-06-28 14:27:10|2035.61|2025.61|2036.85|2026.85|2036.91|2026.91|2035.61|2025.61|34
1624890440000|2021-06-28 14:27:20|2036.93|2026.93|2036.89|2026.89|2037.15|2027.15|2036.81|2026.81|37
1624890450000|2021-06-28 14:27:30|2036.86|2026.86|2037.4|2027.4|2037.76|2027.76|2036.79|2026.79|30
1624890460000|2021-06-28 14:27:40|2037.37|2027.37|2037.17|2027.17|2037.37|2027.37|2037.09|2027.09|19
1624890470000|2021-06-28 14:27:50|2037.18|2027.18|2036.69|2026.69|2037.21|2027.21|2036.49|2026.49|21
1624890480000|2021-06-28 14:28:00|2036.75|2026.75|2036.23|2026.23|2036.75|2026.75|2036.23|2026.23|22
1624890490000|2021-06-28 14:28:10|2036.24|2026.24|2036.01|2026.01|2036.42|2026.42|2035.93|2025.93|24
1624890500000|2021-06-28 14:28:20|2036|2026|2035.4|2025.4|2036|2026|2035.15|2025.15|30
1624890510000|2021-06-28 14:28:30|2035.38|2025.38|2034.86|2024.86|2035.38|2025.38|2034.75|2024.75|15
1624890520000|2021-06-28 14:28:40|2034.77|2024.77|2034.67|2024.67|2034.85|2024.85|2034.45|2024.45|27
1624890530000|2021-06-28 14:28:50|2034.7|2024.7|2035.09|2025.09|2035.43|2025.43|2034.61|2024.61|28
1624890540000|2021-06-28 14:29:00|2034.77|2024.77|2035.74|2025.74|2035.88|2025.88|2034.6|2024.6|26
1624890550000|2021-06-28 14:29:10|2035.72|2025.72|2034.92|2024.92|2035.89|2025.89|2034.92|2024.92|25
1624890560000|2021-06-28 14:29:20|2034.91|2024.91|2035.08|2025.08|2035.08|2025.08|2034.73|2024.73|16
1624890570000|2021-06-28 14:29:30|2035.07|2025.07|2033.35|2023.35|2035.07|2025.07|2033.32|2023.32|26
1624890580000|2021-06-28 14:29:40|2033.36|2023.36|2034.27|2024.27|2034.41|2024.41|2033.36|2023.36|34
1624890590000|2021-06-28 14:29:50|2034.29|2024.29|2034.37|2024.37|2034.47|2024.47|2034.12|2024.12|29
1624890600000|2021-06-28 14:30:00|2034.47|2024.47|2034.95|2024.95|2034.98|2024.98|2034.35|2024.35|36
1624890610000|2021-06-28 14:30:10|2035.08|2025.08|2035.01|2025.01|2035.25|2025.25|2034.44|2024.44|27
1624890620000|2021-06-28 14:30:20|2035.03|2025.03|2035.68|2025.68|2035.68|2025.68|2034.58|2024.58|24
1624890630000|2021-06-28 14:30:30|2035.81|2025.81|2037.04|2027.04|2037.38|2027.38|2035.81|2025.81|31
1624890640000|2021-06-28 14:30:40|2037.03|2027.03|2036.96|2026.96|2037.06|2027.06|2036.79|2026.79|25
1624890650000|2021-06-28 14:30:50|2036.98|2026.98|2037.16|2027.16|2037.31|2027.31|2036.56|2026.56|17
1624890660000|2021-06-28 14:31:00|2037.1|2027.1|2039.99|2029.99|2040.12|2030.12|2037.1|2027.1|27
1624890670000|2021-06-28 14:31:10|2040.46|2030.46|2040.14|2030.14|2042.1|2032.1|2040.01|2030.01|22
1624890680000|2021-06-28 14:31:20|2040.16|2030.16|2038.69|2028.69|2040.23|2030.23|2038.47|2028.47|26
1624890690000|2021-06-28 14:31:30|2038.7|2028.7|2039.29|2029.29|2039.65|2029.65|2038.7|2028.7|24
1624890700000|2021-06-28 14:31:40|2039.33|2029.33|2039.91|2029.91|2040.17|2030.17|2039.24|2029.24|37
1624890710000|2021-06-28 14:31:50|2040.08|2030.08|2038.89|2028.89|2040.08|2030.08|2038.76|2028.76|32
1624890720000|2021-06-28 14:32:00|2038.88|2028.88|2038.86|2028.86|2039.38|2029.38|2038.84|2028.84|27
1624890730000|2021-06-28 14:32:10|2038.91|2028.91|2038.83|2028.83|2039.05|2029.05|2038.78|2028.78|32
1624890740000|2021-06-28 14:32:20|2038.85|2028.85|2037.53|2027.53|2039|2029|2037.43|2027.43|34
1624890750000|2021-06-28 14:32:30|2037.63|2027.63|2037.39|2027.39|2037.63|2027.63|2037.2|2027.2|21
1624890760000|2021-06-28 14:32:40|2037.42|2027.42|2037.68|2027.68|2038|2028|2037.42|2027.42|19
1624890770000|2021-06-28 14:32:50|2037.7|2027.7|2038.32|2028.32|2038.32|2028.32|2037.66|2027.66|23
1624890780000|2021-06-28 14:33:00|2038.28|2028.28|2038.38|2028.38|2038.54|2028.54|2038.22|2028.22|19
1624890790000|2021-06-28 14:33:10|2038.34|2028.34|2038.92|2028.92|2039.05|2029.05|2038.34|2028.34|25
1624890800000|2021-06-28 14:33:20|2038.97|2028.97|2039.14|2029.14|2039.14|2029.14|2038.92|2028.92|18
1624890810000|2021-06-28 14:33:30|2039.15|2029.15|2040.34|2030.34|2040.64|2030.64|2039.1|2029.1|29
1624890820000|2021-06-28 14:33:40|2040.4|2030.4|2040.36|2030.36|2040.57|2030.57|2040.09|2030.09|29
1624890830000|2021-06-28 14:33:50|2040.49|2030.49|2038.38|2028.38|2040.49|2030.49|2038.37|2028.37|34
1624890840000|2021-06-28 14:34:00|2038.39|2028.39|2039.41|2029.41|2039.49|2029.49|2037.88|2027.88|25
1624890850000|2021-06-28 14:34:10|2039.52|2029.52|2039.73|2029.73|2040.5|2030.5|2039.46|2029.46|35
1624890860000|2021-06-28 14:34:20|2039.7|2029.7|2039.25|2029.25|2040.22|2030.22|2039.08|2029.08|32
1624890870000|2021-06-28 14:34:30|2039.2|2029.2|2038.94|2028.94|2039.23|2029.23|2038.94|2028.94|27
1624890880000|2021-06-28 14:34:40|2038.96|2028.96|2037.57|2027.57|2038.96|2028.96|2037.35|2027.35|37
1624890890000|2021-06-28 14:34:50|2037.58|2027.58|2038.38|2028.38|2038.48|2028.48|2037.58|2027.58|36
1624890900000|2021-06-28 14:35:00|2038.34|2028.34|2039.92|2029.92|2040.45|2030.45|2038.34|2028.34|34
1624890910000|2021-06-28 14:35:10|2040.28|2030.28|2039.5|2029.5|2040.41|2030.41|2039.5|2029.5|27
1624890920000|2021-06-28 14:35:20|2039.32|2029.32|2039.03|2029.03|2039.62|2029.62|2039.02|2029.02|35
1624890930000|2021-06-28 14:35:30|2038.81|2028.81|2038.77|2028.77|2039.01|2029.01|2038.5|2028.5|27
1624890940000|2021-06-28 14:35:40|2038.9|2028.9|2038.75|2028.75|2039.2|2029.2|2038.67|2028.67|36
1624890950000|2021-06-28 14:35:50|2038.65|2028.65|2038.29|2028.29|2038.78|2028.78|2037.8|2027.8|32
1624890960000|2021-06-28 14:36:00|2038.51|2028.51|2038.75|2028.75|2039.44|2029.44|2038.4|2028.4|33
1624890970000|2021-06-28 14:36:10|2038.37|2028.37|2037.78|2027.78|2038.37|2028.37|2037.65|2027.65|20
1624890980000|2021-06-28 14:36:20|2037.99|2027.99|2038.23|2028.23|2038.62|2028.62|2037.99|2027.99|18
1624890990000|2021-06-28 14:36:30|2038.12|2028.12|2038.13|2028.13|2038.52|2028.52|2038.01|2028.01|21
1624891000000|2021-06-28 14:36:40|2038.42|2028.42|2038.89|2028.89|2038.89|2028.89|2038.09|2028.09|18
1624891010000|2021-06-28 14:36:50|2038.79|2028.79|2038.88|2028.88|2039.54|2029.54|2038.65|2028.65|18
1624891020000|2021-06-28 14:37:00|2038.96|2028.96|2041|2031|2041.07|2031.07|2038.96|2028.96|22
1624891030000|2021-06-28 14:37:10|2041.15|2031.15|2042.82|2032.82|2043.85|2033.85|2040.98|2030.98|32
1624891040000|2021-06-28 14:37:20|2043.3|2033.3|2044.24|2034.24|2044.43|2034.43|2042.88|2032.88|32
1624891050000|2021-06-28 14:37:30|2044.62|2034.62|2045.53|2035.53|2046.1|2036.1|2044.62|2034.62|34
1624891060000|2021-06-28 14:37:40|2045.6|2035.6|2045.23|2035.23|2045.7|2035.7|2045|2035|28
1624891070000|2021-06-28 14:37:50|2045.26|2035.26|2044.99|2034.99|2045.3|2035.3|2044.54|2034.54|26
1624891080000|2021-06-28 14:38:00|2044.98|2034.98|2041.78|2031.78|2045|2035|2041.78|2031.78|29
1624891090000|2021-06-28 14:38:10|2042.21|2032.21|2041.74|2031.74|2042.31|2032.31|2041.56|2031.56|33
1624891100000|2021-06-28 14:38:20|2041.73|2031.73|2041.47|2031.47|2041.84|2031.84|2041.19|2031.19|34
1624891110000|2021-06-28 14:38:30|2041.44|2031.44|2041.38|2031.38|2041.88|2031.88|2041.38|2031.38|26
1624891120000|2021-06-28 14:38:40|2041.37|2031.37|2041.42|2031.42|2041.63|2031.63|2041.13|2031.13|31
1624891130000|2021-06-28 14:38:50|2041.41|2031.41|2042.33|2032.33|2042.33|2032.33|2041.37|2031.37|37
1624891140000|2021-06-28 14:39:00|2042.59|2032.59|2042.86|2032.86|2042.96|2032.96|2042.59|2032.59|23
1624891150000|2021-06-28 14:39:10|2042.55|2032.55|2043.09|2033.09|2043.13|2033.13|2042.49|2032.49|32
1624891160000|2021-06-28 14:39:20|2043.24|2033.24|2044.58|2034.58|2044.61|2034.61|2043.24|2033.24|33
1624891170000|2021-06-28 14:39:30|2044.59|2034.59|2045.24|2035.24|2045.24|2035.24|2044.26|2034.26|33
1624891180000|2021-06-28 14:39:40|2045.04|2035.04|2043.26|2033.26|2045.19|2035.19|2043.13|2033.13|36
1624891190000|2021-06-28 14:39:50|2043.31|2033.31|2043.71|2033.71|2043.76|2033.76|2043.2|2033.2|19
1624891200000|2021-06-28 14:40:00|2043.74|2033.74|2043.38|2033.38|2044.03|2034.03|2043.36|2033.36|24
1624891210000|2021-06-28 14:40:10|2043.44|2033.44|2042.45|2032.45|2043.44|2033.44|2042.38|2032.38|22
1624891220000|2021-06-28 14:40:20|2042.46|2032.46|2042.57|2032.57|2042.79|2032.79|2042.4|2032.4|23
1624891230000|2021-06-28 14:40:30|2042.64|2032.64|2042.5|2032.5|2042.75|2032.75|2042.5|2032.5|16
1624891240000|2021-06-28 14:40:40|2042.46|2032.46|2042.49|2032.49|2042.79|2032.79|2042.3|2032.3|21
1624891250000|2021-06-28 14:40:50|2042.43|2032.43|2039.71|2029.71|2042.6|2032.6|2039.69|2029.69|33
1624891260000|2021-06-28 14:41:00|2039.78|2029.78|2038.73|2028.73|2039.93|2029.93|2038.64|2028.64|32
1624891270000|2021-06-28 14:41:10|2038.36|2028.36|2037.53|2027.53|2038.36|2028.36|2036.89|2026.89|36
1624891280000|2021-06-28 14:41:20|2037.92|2027.92|2037.81|2027.81|2038.41|2028.41|2037.79|2027.79|33
1624891290000|2021-06-28 14:41:30|2037.77|2027.77|2037.49|2027.49|2037.78|2027.78|2037|2027|34
1624891300000|2021-06-28 14:41:40|2037.56|2027.56|2038.14|2028.14|2038.14|2028.14|2037.5|2027.5|9
1624891310000|2021-06-28 14:41:50|2038.17|2028.17|2038.39|2028.39|2038.76|2028.76|2037.75|2027.75|27
1624891320000|2021-06-28 14:42:00|2038.4|2028.4|2038.2|2028.2|2038.43|2028.43|2038.16|2028.16|16
1624891330000|2021-06-28 14:42:10|2038.19|2028.19|2037.94|2027.94|2038.19|2028.19|2037.84|2027.84|19
1624891340000|2021-06-28 14:42:20|2037.86|2027.86|2038.68|2028.68|2038.95|2028.95|2037.86|2027.86|26
1624891350000|2021-06-28 14:42:30|2038.7|2028.7|2040.3|2030.3|2040.3|2030.3|2038.7|2028.7|29
1624891360000|2021-06-28 14:42:40|2041.01|2031.01|2040.76|2030.76|2041.21|2031.21|2040.7|2030.7|27
1624891370000|2021-06-28 14:42:50|2040.71|2030.71|2040.8|2030.8|2040.8|2030.8|2040.47|2030.47|24
1624891380000|2021-06-28 14:43:00|2040.78|2030.78|2039.19|2029.19|2040.79|2030.79|2039.15|2029.15|27
1624891390000|2021-06-28 14:43:10|2039.15|2029.15|2038.85|2028.85|2039.15|2029.15|2038.76|2028.76|18
1624891400000|2021-06-28 14:43:20|2038.8|2028.8|2039.11|2029.11|2039.38|2029.38|2038.8|2028.8|24
1624891410000|2021-06-28 14:43:30|2039.15|2029.15|2038.82|2028.82|2039.15|2029.15|2038.75|2028.75|21
1624891420000|2021-06-28 14:43:40|2038.83|2028.83|2037.17|2027.17|2038.88|2028.88|2036.95|2026.95|31
1624891430000|2021-06-28 14:43:50|2037.19|2027.19|2038|2028|2038.88|2028.88|2036.95|2026.95|37
1624891440000|2021-06-28 14:44:00|2038.2|2028.2|2038.82|2028.82|2039.18|2029.18|2037.41|2027.41|34
1624891450000|2021-06-28 14:44:10|2038.64|2028.64|2039.38|2029.38|2039.68|2029.68|2038.4|2028.4|31
1624891460000|2021-06-28 14:44:20|2039.64|2029.64|2039.6|2029.6|2039.79|2029.79|2039.43|2029.43|28
1624891470000|2021-06-28 14:44:30|2039.56|2029.56|2038.36|2028.36|2039.57|2029.57|2038.36|2028.36|27
1624891480000|2021-06-28 14:44:40|2038.35|2028.35|2037.41|2027.41|2038.35|2028.35|2037.38|2027.38|18
1624891490000|2021-06-28 14:44:50|2037.44|2027.44|2037.86|2027.86|2038.12|2028.12|2037.24|2027.24|29
1624891500000|2021-06-28 14:45:00|2037.82|2027.82|2037.75|2027.75|2038.07|2028.07|2037.73|2027.73|21
1624891510000|2021-06-28 14:45:10|2037.73|2027.73|2037.63|2027.63|2037.74|2027.74|2037.24|2027.24|35
1624891520000|2021-06-28 14:45:20|2037.66|2027.66|2038.88|2028.88|2038.96|2028.96|2037.66|2027.66|34
1624891530000|2021-06-28 14:45:30|2038.87|2028.87|2038.05|2028.05|2039.25|2029.25|2038.05|2028.05|35
1624891540000|2021-06-28 14:45:40|2037.5|2027.5|2037.22|2027.22|2037.72|2027.72|2037.21|2027.21|37
1624891550000|2021-06-28 14:45:50|2037.25|2027.25|2035.76|2025.76|2037.31|2027.31|2035.76|2025.76|31
1624891560000|2021-06-28 14:46:00|2035.77|2025.77|2036.35|2026.35|2036.73|2026.73|2035.49|2025.49|31
1624891570000|2021-06-28 14:46:10|2036.36|2026.36|2036.33|2026.33|2036.78|2026.78|2036.27|2026.27|21
1624891580000|2021-06-28 14:46:20|2036.23|2026.23|2036.11|2026.11|2036.49|2026.49|2036.07|2026.07|26
1624891590000|2021-06-28 14:46:30|2036.07|2026.07|2036.59|2026.59|2036.64|2026.64|2035.98|2025.98|26
1624891600000|2021-06-28 14:46:40|2036.55|2026.55|2036.02|2026.02|2036.55|2026.55|2035.99|2025.99|19
1624891610000|2021-06-28 14:46:50|2036.01|2026.01|2035.92|2025.92|2036.14|2026.14|2035.79|2025.79|29
1624891620000|2021-06-28 14:47:00|2035.9|2025.9|2036.86|2026.86|2037.27|2027.27|2035.89|2025.89|26
1624891630000|2021-06-28 14:47:10|2036.79|2026.79|2037.25|2027.25|2037.28|2027.28|2036.79|2026.79|20
1624891640000|2021-06-28 14:47:20|2037.3|2027.3|2037.52|2027.52|2037.53|2027.53|2037.22|2027.22|17
1624891650000|2021-06-28 14:47:30|2037.67|2027.67|2039.01|2029.01|2039.29|2029.29|2037.66|2027.66|26
1624891660000|2021-06-28 14:47:40|2039.07|2029.07|2039.57|2029.57|2039.61|2029.61|2038.55|2028.55|35
1624891670000|2021-06-28 14:47:50|2039.55|2029.55|2039.55|2029.55|2039.74|2029.74|2039.52|2029.52|26
1624891680000|2021-06-28 14:48:00|2039.51|2029.51|2039.2|2029.2|2039.51|2029.51|2038.7|2028.7|37
1624891690000|2021-06-28 14:48:10|2039.34|2029.34|2039.17|2029.17|2039.69|2029.69|2039.16|2029.16|30
1624891700000|2021-06-28 14:48:20|2039.26|2029.26|2040.14|2030.14|2040.33|2030.33|2039.26|2029.26|30
1624891710000|2021-06-28 14:48:30|2040.13|2030.13|2040.86|2030.86|2040.97|2030.97|2040.13|2030.13|33
1624891720000|2021-06-28 14:48:40|2040.82|2030.82|2039.09|2029.09|2040.85|2030.85|2039.09|2029.09|32
1624891730000|2021-06-28 14:48:50|2039.01|2029.01|2039.09|2029.09|2039.33|2029.33|2038.98|2028.98|29
1624891740000|2021-06-28 14:49:00|2039.1|2029.1|2039.44|2029.44|2039.55|2029.55|2039.01|2029.01|33
1624891750000|2021-06-28 14:49:10|2039.49|2029.49|2039.2|2029.2|2039.49|2029.49|2038.78|2028.78|35
1624891760000|2021-06-28 14:49:20|2039.17|2029.17|2039.2|2029.2|2039.44|2029.44|2039|2029|30
1624891770000|2021-06-28 14:49:30|2039.22|2029.22|2038.43|2028.43|2039.27|2029.27|2038.43|2028.43|37
1624891780000|2021-06-28 14:49:40|2038.45|2028.45|2038.34|2028.34|2038.81|2028.81|2038.31|2028.31|34
1624891790000|2021-06-28 14:49:50|2038.35|2028.35|2037.99|2027.99|2038.54|2028.54|2037.51|2027.51|36
1624891800000|2021-06-28 14:50:00|2038.02|2028.02|2039.58|2029.58|2040.12|2030.12|2038.02|2028.02|37
1624891810000|2021-06-28 14:50:10|2039.54|2029.54|2038.28|2028.28|2039.54|2029.54|2038.22|2028.22|37
1624891820000|2021-06-28 14:50:20|2038.23|2028.23|2038.33|2028.33|2038.62|2028.62|2038.11|2028.11|33
1624891830000|2021-06-28 14:50:30|2038.32|2028.32|2038.73|2028.73|2039.1|2029.1|2038.3|2028.3|30
1624891840000|2021-06-28 14:50:40|2038.74|2028.74|2038.08|2028.08|2038.95|2028.95|2038.06|2028.06|29
1624891850000|2021-06-28 14:50:50|2038.13|2028.13|2038.27|2028.27|2038.47|2028.47|2037.68|2027.68|37
1624891860000|2021-06-28 14:51:00|2038.19|2028.19|2037.02|2027.02|2038.29|2028.29|2037.02|2027.02|36
1624891870000|2021-06-28 14:51:10|2036.71|2026.71|2037.09|2027.09|2037.09|2027.09|2036.33|2026.33|34
1624891880000|2021-06-28 14:51:20|2037.1|2027.1|2037.61|2027.61|2037.71|2027.71|2036.89|2026.89|33
1624891890000|2021-06-28 14:51:30|2037.64|2027.64|2037.52|2027.52|2037.84|2027.84|2037.45|2027.45|33
1624891900000|2021-06-28 14:51:40|2037.51|2027.51|2037.26|2027.26|2037.65|2027.65|2037|2027|30
1624891910000|2021-06-28 14:51:50|2037.18|2027.18|2038.07|2028.07|2038.17|2028.17|2037.11|2027.11|36
1624891920000|2021-06-28 14:52:00|2038.08|2028.08|2037.87|2027.87|2038.08|2028.08|2037.85|2027.85|32
1624891930000|2021-06-28 14:52:10|2037.85|2027.85|2038.3|2028.3|2038.56|2028.56|2037.73|2027.73|34
1624891940000|2021-06-28 14:52:20|2038.28|2028.28|2038.34|2028.34|2038.66|2028.66|2038.2|2028.2|30
1624891950000|2021-06-28 14:52:30|2038.42|2028.42|2038.66|2028.66|2038.7|2028.7|2038.42|2028.42|30
1624891960000|2021-06-28 14:52:40|2038.67|2028.67|2038.81|2028.81|2038.89|2028.89|2038.59|2028.59|28
1624891970000|2021-06-28 14:52:50|2038.87|2028.87|2039.75|2029.75|2039.75|2029.75|2038.87|2028.87|32
1624891980000|2021-06-28 14:53:00|2039.7|2029.7|2039.62|2029.62|2039.76|2029.76|2038.89|2028.89|34
1624891990000|2021-06-28 14:53:10|2039.58|2029.58|2039.03|2029.03|2039.68|2029.68|2038.91|2028.91|34
1624892000000|2021-06-28 14:53:20|2039.17|2029.17|2039.37|2029.37|2039.87|2029.87|2038.95|2028.95|31
1624892010000|2021-06-28 14:53:30|2039.46|2029.46|2038.96|2028.96|2039.46|2029.46|2038.89|2028.89|24
1624892020000|2021-06-28 14:53:40|2039.15|2029.15|2039.7|2029.7|2039.78|2029.78|2039.15|2029.15|17
1624892030000|2021-06-28 14:53:50|2039.66|2029.66|2039.63|2029.63|2039.86|2029.86|2039.58|2029.58|13
1624892040000|2021-06-28 14:54:00|2040.27|2030.27|2039.55|2029.55|2040.38|2030.38|2039.53|2029.53|22
1624892050000|2021-06-28 14:54:10|2039.65|2029.65|2040.84|2030.84|2041.39|2031.39|2039.65|2029.65|22
1624892060000|2021-06-28 14:54:20|2040.97|2030.97|2041.73|2031.73|2041.85|2031.85|2040.97|2030.97|30
1624892070000|2021-06-28 14:54:30|2041.87|2031.87|2042.97|2032.97|2043.09|2033.09|2041.7|2031.7|25
1624892080000|2021-06-28 14:54:40|2043|2033|2043.5|2033.5|2043.62|2033.62|2042.85|2032.85|27
1624892090000|2021-06-28 14:54:50|2043.49|2033.49|2044.42|2034.42|2044.42|2034.42|2043.34|2033.34|30
1624892100000|2021-06-28 14:55:00|2044.23|2034.23|2044.37|2034.37|2044.53|2034.53|2043.99|2033.99|31
1624892110000|2021-06-28 14:55:10|2044.33|2034.33|2043.41|2033.41|2044.33|2034.33|2042.99|2032.99|29
1624892120000|2021-06-28 14:55:20|2043.3|2033.3|2041.93|2031.93|2043.3|2033.3|2041.86|2031.86|34
1624892130000|2021-06-28 14:55:30|2041.98|2031.98|2042.48|2032.48|2042.66|2032.66|2041.98|2031.98|28
1624892140000|2021-06-28 14:55:40|2042.47|2032.47|2042.6|2032.6|2042.64|2032.64|2042.47|2032.47|16
1624892150000|2021-06-28 14:55:50|2042.47|2032.47|2042.07|2032.07|2042.47|2032.47|2041.94|2031.94|9
1624892160000|2021-06-28 14:56:00|2042.06|2032.06|2042.73|2032.73|2042.73|2032.73|2041.09|2031.09|31
1624892170000|2021-06-28 14:56:10|2042.61|2032.61|2042.47|2032.47|2043.15|2033.15|2042.46|2032.46|33
1624892180000|2021-06-28 14:56:20|2042.6|2032.6|2043.34|2033.34|2043.36|2033.36|2042.6|2032.6|33
1624892190000|2021-06-28 14:56:30|2043.31|2033.31|2044.15|2034.15|2044.15|2034.15|2043.29|2033.29|33
1624892200000|2021-06-28 14:56:40|2044.16|2034.16|2044.63|2034.63|2044.86|2034.86|2044.09|2034.09|30
1624892210000|2021-06-28 14:56:50|2044.53|2034.53|2044.95|2034.95|2044.95|2034.95|2044.48|2034.48|10
1624892220000|2021-06-28 14:57:00|2045.07|2035.07|2044.96|2034.96|2045.43|2035.43|2044.52|2034.52|24
1624892230000|2021-06-28 14:57:10|2044.87|2034.87|2044.68|2034.68|2045.08|2035.08|2044.63|2034.63|30
1624892240000|2021-06-28 14:57:20|2044.67|2034.67|2044.01|2034.01|2044.68|2034.68|2043.99|2033.99|19
1624892250000|2021-06-28 14:57:30|2044.02|2034.02|2044.15|2034.15|2044.16|2034.16|2044.02|2034.02|15
1624892260000|2021-06-28 14:57:40|2044.16|2034.16|2045.04|2035.04|2045.24|2035.24|2044.16|2034.16|29
1624892270000|2021-06-28 14:57:50|2045.1|2035.1|2045.64|2035.64|2045.88|2035.88|2044.99|2034.99|28
1624892280000|2021-06-28 14:58:00|2045.69|2035.69|2045.98|2035.98|2046.02|2036.02|2045.69|2035.69|22
1624892290000|2021-06-28 14:58:10|2046.01|2036.01|2046|2036|2046.18|2036.18|2045.59|2035.59|32
1624892300000|2021-06-28 14:58:20|2046.04|2036.04|2045.56|2035.56|2046.14|2036.14|2045.45|2035.45|30
1624892310000|2021-06-28 14:58:30|2045.57|2035.57|2046.03|2036.03|2046.16|2036.16|2045.57|2035.57|25
1624892320000|2021-06-28 14:58:40|2046.11|2036.11|2046.04|2036.04|2046.21|2036.21|2045.82|2035.82|33
1624892330000|2021-06-28 14:58:50|2046.25|2036.25|2045.98|2035.98|2046.25|2036.25|2045.71|2035.71|32
1624892340000|2021-06-28 14:59:00|2046.06|2036.06|2045.88|2035.88|2046.73|2036.73|2045.78|2035.78|30
1624892350000|2021-06-28 14:59:10|2046.22|2036.22|2050.4|2040.4|2050.4|2040.4|2046.22|2036.22|35
1624892360000|2021-06-28 14:59:20|2050.83|2040.83|2052.37|2042.37|2053.1|2043.1|2050.64|2040.64|34
1624892370000|2021-06-28 14:59:30|2052.32|2042.32|2052.75|2042.75|2054.47|2044.47|2052.32|2042.32|33
1624892380000|2021-06-28 14:59:40|2052.88|2042.88|2053.19|2043.19|2053.5|2043.5|2052.88|2042.88|30
1624892390000|2021-06-28 14:59:50|2053.18|2043.18|2052.19|2042.19|2053.38|2043.38|2052.12|2042.12|26
1624892400000|2021-06-28 15:00:00|2052.11|2042.11|2050.64|2040.64|2052.12|2042.12|2050.63|2040.63|26
1624892410000|2021-06-28 15:00:10|2050.6|2040.6|2050.06|2040.06|2050.89|2040.89|2048.36|2038.36|30
1624892420000|2021-06-28 15:00:20|2050.08|2040.08|2051.27|2041.27|2051.27|2041.27|2049.83|2039.83|35
1624892430000|2021-06-28 15:00:30|2051.37|2041.37|2053.27|2043.27|2053.32|2043.32|2051.37|2041.37|25
1624892440000|2021-06-28 15:00:40|2053.28|2043.28|2052.76|2042.76|2053.28|2043.28|2052.2|2042.2|30
1624892450000|2021-06-28 15:00:50|2052.42|2042.42|2053.85|2043.85|2054.06|2044.06|2052.42|2042.42|32
1624892460000|2021-06-28 15:01:00|2053.87|2043.87|2054.6|2044.6|2054.6|2044.6|2053.52|2043.52|32
1624892470000|2021-06-28 15:01:10|2054.73|2044.73|2059.81|2049.81|2059.94|2049.94|2054.73|2044.73|40
1624892480000|2021-06-28 15:01:20|2059.75|2049.75|2060.29|2050.29|2061.84|2051.84|2058.39|2048.39|38
1624892490000|2021-06-28 15:01:30|2060.35|2050.35|2059.82|2049.82|2060.67|2050.67|2059.46|2049.46|36
1624892500000|2021-06-28 15:01:40|2060.27|2050.27|2061.79|2051.79|2061.85|2051.85|2060.27|2050.27|19
1624892510000|2021-06-28 15:01:50|2061.56|2051.56|2064.71|2054.71|2065.04|2055.04|2061.02|2051.02|35
1624892520000|2021-06-28 15:02:00|2064.78|2054.78|2063.07|2053.07|2064.78|2054.78|2062.52|2052.52|36
1624892530000|2021-06-28 15:02:10|2063|2053|2063.97|2053.97|2063.97|2053.97|2062.32|2052.32|35
1624892540000|2021-06-28 15:02:20|2064|2054|2066.39|2056.39|2066.39|2056.39|2064|2054|39
1624892550000|2021-06-28 15:02:30|2066.28|2056.28|2066.76|2056.76|2067.47|2057.47|2066.06|2056.06|36
1624892560000|2021-06-28 15:02:40|2066.9|2056.9|2068.16|2058.16|2068.16|2058.16|2066.64|2056.64|37
1624892570000|2021-06-28 15:02:50|2068.17|2058.17|2069.17|2059.17|2069.17|2059.17|2068.16|2058.16|35
1624892580000|2021-06-28 15:03:00|2069.1|2059.1|2068.96|2058.96|2069.42|2059.42|2068.03|2058.03|39
1624892590000|2021-06-28 15:03:10|2068.84|2058.84|2069.75|2059.75|2069.79|2059.79|2068.84|2058.84|25
1624892600000|2021-06-28 15:03:20|2069.72|2059.72|2070.48|2060.48|2070.7|2060.7|2069.7|2059.7|35
1624892610000|2021-06-28 15:03:30|2070.68|2060.68|2069.48|2059.48|2070.69|2060.69|2069.48|2059.48|33
1624892620000|2021-06-28 15:03:40|2069.49|2059.49|2068.26|2058.26|2069.49|2059.49|2068.23|2058.23|40
1624892630000|2021-06-28 15:03:50|2068.23|2058.23|2069.61|2059.61|2069.64|2059.64|2068.15|2058.15|33
1624892640000|2021-06-28 15:04:00|2069.62|2059.62|2068.54|2058.54|2069.77|2059.77|2068.51|2058.51|37
1624892650000|2021-06-28 15:04:10|2068.51|2058.51|2068.74|2058.74|2068.88|2058.88|2068.33|2058.33|37
1624892660000|2021-06-28 15:04:20|2068.81|2058.81|2069.01|2059.01|2069.42|2059.42|2068.78|2058.78|34
1624892670000|2021-06-28 15:04:30|2068.97|2058.97|2068.7|2058.7|2069.05|2059.05|2068.66|2058.66|33
1624892680000|2021-06-28 15:04:40|2069.05|2059.05|2069.43|2059.43|2069.78|2059.78|2069.05|2059.05|36
1624892690000|2021-06-28 15:04:50|2069.44|2059.44|2080.42|2070.42|2080.69|2070.69|2069.39|2059.39|39
1624892700000|2021-06-28 15:05:00|2080.51|2070.51|2083.88|2073.88|2083.94|2073.94|2080.51|2070.51|23
1624892710000|2021-06-28 15:05:10|2083.82|2073.82|2080.71|2070.71|2084.23|2074.23|2080.71|2070.71|38
1624892720000|2021-06-28 15:05:20|2080.97|2070.97|2081.42|2071.42|2082.4|2072.4|2080.45|2070.45|40
1624892730000|2021-06-28 15:05:30|2080.88|2070.88|2082.53|2072.53|2082.53|2072.53|2080.79|2070.79|39
1624892740000|2021-06-28 15:05:40|2082.66|2072.66|2089.33|2079.33|2091.95|2081.95|2082.66|2072.66|39
1624892750000|2021-06-28 15:05:50|2092.81|2082.81|2090.13|2080.13|2094.79|2084.79|2089.5|2079.5|34
1624892760000|2021-06-28 15:06:00|2090.22|2080.22|2090.42|2080.42|2093.41|2083.41|2089.5|2079.5|37
1624892770000|2021-06-28 15:06:10|2091.41|2081.41|2095.21|2085.21|2095.21|2085.21|2088.69|2078.69|27
1624892780000|2021-06-28 15:06:20|2095.18|2085.18|2091.84|2081.84|2095.18|2085.18|2091.15|2081.15|34
1624892790000|2021-06-28 15:06:30|2091.68|2081.68|2090.76|2080.76|2091.84|2081.84|2090.59|2080.59|37
1624892800000|2021-06-28 15:06:40|2091.14|2081.14|2092.28|2082.28|2092.52|2082.52|2090.48|2080.48|38
1624892810000|2021-06-28 15:06:50|2092.27|2082.27|2093.12|2083.12|2093.38|2083.38|2091.81|2081.81|32
1624892820000|2021-06-28 15:07:00|2093.14|2083.14|2093.62|2083.62|2094.07|2084.07|2092.48|2082.48|39
1624892830000|2021-06-28 15:07:10|2093.58|2083.58|2091.92|2081.92|2093.59|2083.59|2091.83|2081.83|32
1624892840000|2021-06-28 15:07:20|2092.03|2082.03|2092.2|2082.2|2092.29|2082.29|2091.66|2081.66|32
1624892850000|2021-06-28 15:07:30|2092.19|2082.19|2091.7|2081.7|2092.82|2082.82|2091.55|2081.55|36
1624892860000|2021-06-28 15:07:40|2091.63|2081.63|2090.66|2080.66|2091.63|2081.63|2089.98|2079.98|38
1624892870000|2021-06-28 15:07:50|2090.49|2080.49|2090.39|2080.39|2090.8|2080.8|2090.3|2080.3|33
1624892880000|2021-06-28 15:08:00|2090.32|2080.32|2088.41|2078.41|2090.32|2080.32|2088.34|2078.34|36
1624892890000|2021-06-28 15:08:10|2088.49|2078.49|2086|2076|2088.52|2078.52|2085.71|2075.71|38
1624892900000|2021-06-28 15:08:20|2085.98|2075.98|2086.2|2076.2|2086.81|2076.81|2085.41|2075.41|39
1624892910000|2021-06-28 15:08:30|2086.23|2076.23|2084.09|2074.09|2086.23|2076.23|2083.98|2073.98|38
1624892920000|2021-06-28 15:08:40|2083.9|2073.9|2082.66|2072.66|2084.4|2074.4|2082.44|2072.44|38
1624892930000|2021-06-28 15:08:50|2082.64|2072.64|2080.6|2070.6|2082.98|2072.98|2079.51|2069.51|37
1624892940000|2021-06-28 15:09:00|2080.16|2070.16|2083.49|2073.49|2083.49|2073.49|2080.06|2070.06|37
1624892950000|2021-06-28 15:09:10|2083.59|2073.59|2082.41|2072.41|2084.41|2074.41|2082.41|2072.41|34
1624892960000|2021-06-28 15:09:20|2081.94|2071.94|2081.84|2071.84|2082.45|2072.45|2081.72|2071.72|37
1624892970000|2021-06-28 15:09:30|2081.89|2071.89|2082.23|2072.23|2082.58|2072.58|2081.8|2071.8|28
1624892980000|2021-06-28 15:09:40|2082.48|2072.48|2083.67|2073.67|2083.67|2073.67|2082.09|2072.09|34
1624892990000|2021-06-28 15:09:50|2083.82|2073.82|2086.98|2076.98|2087.52|2077.52|2083.82|2073.82|37
1624893000000|2021-06-28 15:10:00|2086.8|2076.8|2086.91|2076.91|2088.55|2078.55|2086.13|2076.13|34
1624893010000|2021-06-28 15:10:10|2086.85|2076.85|2083.13|2073.13|2087.12|2077.12|2083.02|2073.02|40
1624893020000|2021-06-28 15:10:20|2083.17|2073.17|2083.14|2073.14|2084.49|2074.49|2082.82|2072.82|37
1624893030000|2021-06-28 15:10:30|2083.18|2073.18|2083.78|2073.78|2083.92|2073.92|2082.91|2072.91|36
1624893040000|2021-06-28 15:10:40|2083.8|2073.8|2083.2|2073.2|2083.95|2073.95|2082.91|2072.91|35
1624893050000|2021-06-28 15:10:50|2083.19|2073.19|2082.75|2072.75|2083.46|2073.46|2082.59|2072.59|37
1624893060000|2021-06-28 15:11:00|2082.84|2072.84|2084.4|2074.4|2084.78|2074.78|2082.7|2072.7|36
1624893070000|2021-06-28 15:11:10|2084.49|2074.49|2085.69|2075.69|2085.75|2075.75|2084.49|2074.49|25
1624893080000|2021-06-28 15:11:20|2085.72|2075.72|2086.51|2076.51|2086.56|2076.56|2085.72|2075.72|25
1624893090000|2021-06-28 15:11:30|2086.52|2076.52|2087.93|2077.93|2088.46|2078.46|2086.5|2076.5|38
1624893100000|2021-06-28 15:11:40|2087.82|2077.82|2086.98|2076.98|2087.87|2077.87|2086.98|2076.98|30
1624893110000|2021-06-28 15:11:50|2086.97|2076.97|2087.82|2077.82|2088.04|2078.04|2086.97|2076.97|25
1624893120000|2021-06-28 15:12:00|2087.63|2077.63|2089.06|2079.06|2089.14|2079.14|2087.61|2077.61|21
1624893130000|2021-06-28 15:12:10|2088.98|2078.98|2089.08|2079.08|2089.08|2079.08|2088.45|2078.45|31
1624893140000|2021-06-28 15:12:20|2089.07|2079.07|2087.99|2077.99|2089.07|2079.07|2087.52|2077.52|34
1624893150000|2021-06-28 15:12:30|2088.16|2078.16|2088.2|2078.2|2088.24|2078.24|2087.46|2077.46|29
1624893160000|2021-06-28 15:12:40|2087.9|2077.9|2088.54|2078.54|2089.31|2079.31|2087.9|2077.9|32
1624893170000|2021-06-28 15:12:50|2088.41|2078.41|2088.74|2078.74|2089.51|2079.51|2088.34|2078.34|33
1624893180000|2021-06-28 15:13:00|2088.75|2078.75|2089.87|2079.87|2089.87|2079.87|2088.43|2078.43|31
1624893190000|2021-06-28 15:13:10|2089.8|2079.8|2088.94|2078.94|2090.21|2080.21|2088.25|2078.25|37
1624893200000|2021-06-28 15:13:20|2088.98|2078.98|2087.7|2077.7|2089.21|2079.21|2087.7|2077.7|36
1624893210000|2021-06-28 15:13:30|2087.36|2077.36|2087.22|2077.22|2088.3|2078.3|2086.73|2076.73|35
1624893220000|2021-06-28 15:13:40|2087.24|2077.24|2087.54|2077.54|2088.09|2078.09|2087.24|2077.24|26
1624893230000|2021-06-28 15:13:50|2087.7|2077.7|2088.21|2078.21|2088.21|2078.21|2087.48|2077.48|22
1624893240000|2021-06-28 15:14:00|2087.59|2077.59|2086.87|2076.87|2087.96|2077.96|2086.74|2076.74|27
1624893250000|2021-06-28 15:14:10|2086.88|2076.88|2086.26|2076.26|2086.88|2076.88|2085.62|2075.62|33
1624893260000|2021-06-28 15:14:20|2086.25|2076.25|2085.8|2075.8|2086.25|2076.25|2085.41|2075.41|25
1624893270000|2021-06-28 15:14:30|2085.78|2075.78|2085.38|2075.38|2086.04|2076.04|2085.25|2075.25|30
1624893280000|2021-06-28 15:14:40|2085.01|2075.01|2086.26|2076.26|2086.35|2076.35|2084.02|2074.02|39
1624893290000|2021-06-28 15:14:50|2087.01|2077.01|2087.46|2077.46|2087.46|2077.46|2086.46|2076.46|35
1624893300000|2021-06-28 15:15:00|2087.47|2077.47|2084.08|2074.08|2087.98|2077.98|2084.08|2074.08|40
1624893310000|2021-06-28 15:15:10|2084.07|2074.07|2083.05|2073.05|2084.2|2074.2|2082.85|2072.85|39
1624893320000|2021-06-28 15:15:20|2083.04|2073.04|2083.49|2073.49|2084.2|2074.2|2082.59|2072.59|34
1624893330000|2021-06-28 15:15:30|2083.34|2073.34|2082.3|2072.3|2083.78|2073.78|2082.28|2072.28|38
1624893340000|2021-06-28 15:15:40|2081.96|2071.96|2080.83|2070.83|2082.13|2072.13|2079.75|2069.75|33
1624893350000|2021-06-28 15:15:50|2080.76|2070.76|2081.28|2071.28|2081.48|2071.48|2080.41|2070.41|30
1624893360000|2021-06-28 15:16:00|2081.36|2071.36|2082.22|2072.22|2082.4|2072.4|2080.49|2070.49|36
1624893370000|2021-06-28 15:16:10|2082.3|2072.3|2082.49|2072.49|2083.45|2073.45|2081.82|2071.82|35
1624893380000|2021-06-28 15:16:20|2082.39|2072.39|2081.79|2071.79|2082.42|2072.42|2081.46|2071.46|24
1624893390000|2021-06-28 15:16:30|2081.73|2071.73|2080.29|2070.29|2082.5|2072.5|2080.29|2070.29|24
1624893400000|2021-06-28 15:16:40|2080.77|2070.77|2080.25|2070.25|2081.21|2071.21|2080.25|2070.25|23
1624893410000|2021-06-28 15:16:50|2080.13|2070.13|2076.92|2066.92|2080.13|2070.13|2076.92|2066.92|37
1624893420000|2021-06-28 15:17:00|2076.37|2066.37|2078.41|2068.41|2078.81|2068.81|2075.24|2065.24|36
1624893430000|2021-06-28 15:17:10|2078.58|2068.58|2078.2|2068.2|2079.41|2069.41|2077.46|2067.46|28
1624893440000|2021-06-28 15:17:20|2078.24|2068.24|2077.32|2067.32|2078.29|2068.29|2076.84|2066.84|37
1624893450000|2021-06-28 15:17:30|2077.66|2067.66|2076.41|2066.41|2077.78|2067.78|2076.28|2066.28|36
1624893460000|2021-06-28 15:17:40|2076.51|2066.51|2076.89|2066.89|2076.89|2066.89|2074.5|2064.5|34
1624893470000|2021-06-28 15:17:50|2077.12|2067.12|2079.63|2069.63|2079.63|2069.63|2076.53|2066.53|33
1624893480000|2021-06-28 15:18:00|2079.61|2069.61|2078.76|2068.76|2079.61|2069.61|2076.81|2066.81|37
1624893490000|2021-06-28 15:18:10|2078.94|2068.94|2079.02|2069.02|2079.31|2069.31|2078.42|2068.42|30
1624893500000|2021-06-28 15:18:20|2079.2|2069.2|2080.27|2070.27|2083.29|2073.29|2079.08|2069.08|35
1624893510000|2021-06-28 15:18:30|2080.42|2070.42|2080.46|2070.46|2080.9|2070.9|2080.18|2070.18|32
1624893520000|2021-06-28 15:18:40|2080.71|2070.71|2081.19|2071.19|2081.64|2071.64|2080.71|2070.71|25
1624893530000|2021-06-28 15:18:50|2081.36|2071.36|2080.63|2070.63|2081.52|2071.52|2080.11|2070.11|22
1624893540000|2021-06-28 15:19:00|2080.56|2070.56|2080.62|2070.62|2080.8|2070.8|2080.14|2070.14|20
1624893550000|2021-06-28 15:19:10|2080.52|2070.52|2081.68|2071.68|2081.68|2071.68|2080.52|2070.52|21
1624893560000|2021-06-28 15:19:20|2081.32|2071.32|2082.7|2072.7|2082.7|2072.7|2081.32|2071.32|27
1624893570000|2021-06-28 15:19:30|2082.9|2072.9|2083.12|2073.12|2083.4|2073.4|2082.71|2072.71|33
1624893580000|2021-06-28 15:19:40|2083.02|2073.02|2082.33|2072.33|2083.37|2073.37|2081.84|2071.84|27
1624893590000|2021-06-28 15:19:50|2082.32|2072.32|2080.74|2070.74|2082.36|2072.36|2080.74|2070.74|27
1624893600000|2021-06-28 15:20:00|2080.91|2070.91|2081.97|2071.97|2081.97|2071.97|2080.9|2070.9|29
1624893610000|2021-06-28 15:20:10|2081.8|2071.8|2081.2|2071.2|2081.86|2071.86|2081.08|2071.08|25
1624893620000|2021-06-28 15:20:20|2081.21|2071.21|2081.28|2071.28|2081.28|2071.28|2080.63|2070.63|31
1624893630000|2021-06-28 15:20:30|2081.19|2071.19|2083.07|2073.07|2083.2|2073.2|2081.14|2071.14|31
1624893640000|2021-06-28 15:20:40|2083.1|2073.1|2083.96|2073.96|2083.99|2073.99|2083.1|2073.1|23
1624893650000|2021-06-28 15:20:50|2083.84|2073.84|2083.92|2073.92|2083.97|2073.97|2083.78|2073.78|21
1624893660000|2021-06-28 15:21:00|2083.94|2073.94|2084.04|2074.04|2084.22|2074.22|2083.79|2073.79|20
1624893670000|2021-06-28 15:21:10|2084.12|2074.12|2084.05|2074.05|2084.12|2074.12|2082.24|2072.24|29
1624893680000|2021-06-28 15:21:20|2084.06|2074.06|2084.09|2074.09|2084.44|2074.44|2083.95|2073.95|12
1624893690000|2021-06-28 15:21:30|2084.04|2074.04|2084.3|2074.3|2084.58|2074.58|2084|2074|12
1624893700000|2021-06-28 15:21:40|2084.53|2074.53|2084.6|2074.6|2084.87|2074.87|2084.42|2074.42|16
1624893710000|2021-06-28 15:21:50|2084.62|2074.62|2084.93|2074.93|2084.97|2074.97|2084.62|2074.62|13
1624893720000|2021-06-28 15:22:00|2084.98|2074.98|2087.51|2077.51|2087.52|2077.52|2084.94|2074.94|32
1624893730000|2021-06-28 15:22:10|2087.45|2077.45|2089.36|2079.36|2089.36|2079.36|2087.45|2077.45|36
1624893740000|2021-06-28 15:22:20|2089.35|2079.35|2088.86|2078.86|2089.72|2079.72|2088.6|2078.6|35
1624893750000|2021-06-28 15:22:30|2088.93|2078.93|2089.74|2079.74|2090.01|2080.01|2088.69|2078.69|34
1624893760000|2021-06-28 15:22:40|2089.76|2079.76|2087.81|2077.81|2090.06|2080.06|2087.8|2077.8|30
1624893770000|2021-06-28 15:22:50|2087.53|2077.53|2086.84|2076.84|2087.53|2077.53|2086.34|2076.34|31
1624893780000|2021-06-28 15:23:00|2086.79|2076.79|2089.81|2079.81|2089.92|2079.92|2086.79|2076.79|32
1624893790000|2021-06-28 15:23:10|2089.85|2079.85|2090.13|2080.13|2090.26|2080.26|2089.85|2079.85|23
1624893800000|2021-06-28 15:23:20|2089.8|2079.8|2089.85|2079.85|2090.12|2080.12|2089.16|2079.16|25
1624893810000|2021-06-28 15:23:30|2089.99|2079.99|2090.75|2080.75|2091.79|2081.79|2089.99|2079.99|25
1624893820000|2021-06-28 15:23:40|2090.61|2080.61|2094.94|2084.94|2094.94|2084.94|2090.61|2080.61|38
1624893830000|2021-06-28 15:23:50|2095.68|2085.68|2099.67|2089.67|2099.67|2089.67|2093.71|2083.71|30
1624893840000|2021-06-28 15:24:00|2099.58|2089.58|2097.98|2087.98|2101.25|2091.25|2097.98|2087.98|37
1624893850000|2021-06-28 15:24:10|2097.8|2087.8|2096.82|2086.82|2098.1|2088.1|2096.04|2086.04|37
1624893860000|2021-06-28 15:24:20|2096.64|2086.64|2095.4|2085.4|2096.84|2086.84|2095.4|2085.4|36
1624893870000|2021-06-28 15:24:30|2095.17|2085.17|2096.62|2086.62|2096.65|2086.65|2094.68|2084.68|36
1624893880000|2021-06-28 15:24:40|2097.12|2087.12|2097|2087|2098.33|2088.33|2097|2087|36
1624893890000|2021-06-28 15:24:50|2097.37|2087.37|2095.78|2085.78|2097.46|2087.46|2095.73|2085.73|37
1624893900000|2021-06-28 15:25:00|2095.71|2085.71|2098.13|2088.13|2098.4|2088.4|2095.47|2085.47|35
1624893910000|2021-06-28 15:25:10|2098.09|2088.09|2097.27|2087.27|2098.25|2088.25|2096.7|2086.7|33
1624893920000|2021-06-28 15:25:20|2097.25|2087.25|2096.33|2086.33|2097.94|2087.94|2096.33|2086.33|36
1624893930000|2021-06-28 15:25:30|2096.35|2086.35|2097.63|2087.63|2097.92|2087.92|2096.28|2086.28|40
1624893940000|2021-06-28 15:25:40|2097.71|2087.71|2101.42|2091.42|2102.58|2092.58|2097.63|2087.63|36
1624893950000|2021-06-28 15:25:50|2102.76|2092.76|2101.76|2091.76|2104.3|2094.3|2101.75|2091.75|36
1624893960000|2021-06-28 15:26:00|2101.51|2091.51|2102.29|2092.29|2103.37|2093.37|2100.94|2090.94|33
1624893970000|2021-06-28 15:26:10|2102.31|2092.31|2101.61|2091.61|2102.31|2092.31|2101.37|2091.37|33
1624893980000|2021-06-28 15:26:20|2101.44|2091.44|2099.53|2089.53|2101.81|2091.81|2099.42|2089.42|31
1624893990000|2021-06-28 15:26:30|2099.54|2089.54|2100.76|2090.76|2101.25|2091.25|2098.89|2088.89|32
1624894000000|2021-06-28 15:26:40|2100.7|2090.7|2100.69|2090.69|2101.65|2091.65|2100.13|2090.13|37
1624894010000|2021-06-28 15:26:50|2100.62|2090.62|2098.15|2088.15|2100.7|2090.7|2098.15|2088.15|34
1624894020000|2021-06-28 15:27:00|2098.05|2088.05|2097.03|2087.03|2099.26|2089.26|2097.03|2087.03|40
1624894030000|2021-06-28 15:27:10|2097.17|2087.17|2097.54|2087.54|2097.92|2087.92|2096.86|2086.86|36
1624894040000|2021-06-28 15:27:20|2097.8|2087.8|2100.12|2090.12|2100.72|2090.72|2097|2087|35
1624894050000|2021-06-28 15:27:30|2100.3|2090.3|2097.94|2087.94|2100.88|2090.88|2097.94|2087.94|35
1624894060000|2021-06-28 15:27:40|2097.96|2087.96|2097.41|2087.41|2098.38|2088.38|2096.99|2086.99|34
1624894070000|2021-06-28 15:27:50|2097.44|2087.44|2097.52|2087.52|2099.17|2089.17|2097.44|2087.44|38
1624894080000|2021-06-28 15:28:00|2097.54|2087.54|2099.36|2089.36|2099.36|2089.36|2096.82|2086.82|31
1624894090000|2021-06-28 15:28:10|2099.3|2089.3|2098.34|2088.34|2099.38|2089.38|2098.19|2088.19|35
1624894100000|2021-06-28 15:28:20|2098.3|2088.3|2096.97|2086.97|2098.35|2088.35|2096.87|2086.87|33
1624894110000|2021-06-28 15:28:30|2097.08|2087.08|2096.9|2086.9|2097.94|2087.94|2096.15|2086.15|37
1624894120000|2021-06-28 15:28:40|2096.77|2086.77|2096.52|2086.52|2097.87|2087.87|2096.48|2086.48|34
1624894130000|2021-06-28 15:28:50|2096.55|2086.55|2096.92|2086.92|2097.25|2087.25|2096.52|2086.52|35
1624894140000|2021-06-28 15:29:00|2097|2087|2095.94|2085.94|2097.01|2087.01|2095.81|2085.81|36
1624894150000|2021-06-28 15:29:10|2095.89|2085.89|2097.59|2087.59|2098.82|2088.82|2095.85|2085.85|34
1624894160000|2021-06-28 15:29:20|2097.43|2087.43|2097.3|2087.3|2097.68|2087.68|2097.04|2087.04|35
1624894170000|2021-06-28 15:29:30|2097.26|2087.26|2096.98|2086.98|2097.26|2087.26|2096.77|2086.77|17
1624894180000|2021-06-28 15:29:40|2097|2087|2095.92|2085.92|2097.04|2087.04|2095.79|2085.79|21
1624894190000|2021-06-28 15:29:50|2095.88|2085.88|2094.64|2084.64|2095.88|2085.88|2094.2|2084.2|36
1624894200000|2021-06-28 15:30:00|2094.61|2084.61|2092.82|2082.82|2094.88|2084.88|2092.81|2082.81|36
1624894210000|2021-06-28 15:30:10|2092.86|2082.86|2094.3|2084.3|2094.44|2084.44|2092.66|2082.66|33
1624894220000|2021-06-28 15:30:20|2094.22|2084.22|2094.24|2084.24|2094.56|2084.56|2094.08|2084.08|34
1624894230000|2021-06-28 15:30:30|2094.21|2084.21|2093.99|2083.99|2094.46|2084.46|2092.86|2082.86|37
1624894240000|2021-06-28 15:30:40|2093.98|2083.98|2093.12|2083.12|2094.14|2084.14|2092.92|2082.92|35
1624894250000|2021-06-28 15:30:50|2093.08|2083.08|2091.07|2081.07|2093.11|2083.11|2091.07|2081.07|36
1624894260000|2021-06-28 15:31:00|2090.89|2080.89|2091.68|2081.68|2091.98|2081.98|2090.89|2080.89|33
1624894270000|2021-06-28 15:31:10|2091.67|2081.67|2089.84|2079.84|2091.67|2081.67|2089.84|2079.84|32
1624894280000|2021-06-28 15:31:20|2090.11|2080.11|2088.45|2078.45|2090.11|2080.11|2087.74|2077.74|34
1624894290000|2021-06-28 15:31:30|2088.47|2078.47|2087.17|2077.17|2088.75|2078.75|2086.92|2076.92|33
1624894300000|2021-06-28 15:31:40|2087.23|2077.23|2086.57|2076.57|2087.36|2077.36|2085.59|2075.59|39
1624894310000|2021-06-28 15:31:50|2086.81|2076.81|2088.95|2078.95|2089.71|2079.71|2086.79|2076.79|39
1624894320000|2021-06-28 15:32:00|2088.84|2078.84|2088.26|2078.26|2088.84|2078.84|2087.84|2077.84|36
1624894330000|2021-06-28 15:32:10|2088.57|2078.57|2090.43|2080.43|2090.75|2080.75|2088.57|2078.57|28
1624894340000|2021-06-28 15:32:20|2090.6|2080.6|2091.77|2081.77|2091.99|2081.99|2090.6|2080.6|30
1624894350000|2021-06-28 15:32:30|2091.87|2081.87|2091.93|2081.93|2092.15|2082.15|2091.21|2081.21|30
1624894360000|2021-06-28 15:32:40|2091.89|2081.89|2090.7|2080.7|2092|2082|2090.7|2080.7|22
1624894370000|2021-06-28 15:32:50|2090.76|2080.76|2090.55|2080.55|2090.76|2080.76|2089.08|2079.08|34
1624894380000|2021-06-28 15:33:00|2090.51|2080.51|2090.7|2080.7|2091.02|2081.02|2090.24|2080.24|33
1624894390000|2021-06-28 15:33:10|2090.6|2080.6|2091.17|2081.17|2091.27|2081.27|2090.6|2080.6|19
1624894400000|2021-06-28 15:33:20|2091.26|2081.26|2091.51|2081.51|2091.51|2081.51|2090.47|2080.47|25
1624894410000|2021-06-28 15:33:30|2091.53|2081.53|2091.77|2081.77|2091.77|2081.77|2091.37|2081.37|19
1624894420000|2021-06-28 15:33:40|2091.76|2081.76|2094.58|2084.58|2094.98|2084.98|2091.61|2081.61|28
1624894430000|2021-06-28 15:33:50|2094.99|2084.99|2096.7|2086.7|2096.93|2086.93|2094.92|2084.92|26
1624894440000|2021-06-28 15:34:00|2096.78|2086.78|2097.74|2087.74|2097.74|2087.74|2096.65|2086.65|33
1624894450000|2021-06-28 15:34:10|2097.89|2087.89|2098.54|2088.54|2098.75|2088.75|2097.69|2087.69|33
1624894460000|2021-06-28 15:34:20|2098.61|2088.61|2097.76|2087.76|2098.81|2088.81|2097.47|2087.47|30
1624894470000|2021-06-28 15:34:30|2097.61|2087.61|2095.7|2085.7|2097.81|2087.81|2095.23|2085.23|36
1624894480000|2021-06-28 15:34:40|2095.72|2085.72|2095.03|2085.03|2095.72|2085.72|2094.59|2084.59|32
1624894490000|2021-06-28 15:34:50|2094.96|2084.96|2095.15|2085.15|2095.43|2085.43|2093.99|2083.99|36
1624894500000|2021-06-28 15:35:00|2095.17|2085.17|2092.65|2082.65|2095.4|2085.4|2092.63|2082.63|31
1624894510000|2021-06-28 15:35:10|2092.76|2082.76|2091.22|2081.22|2092.91|2082.91|2091.15|2081.15|27
1624894520000|2021-06-28 15:35:20|2091.24|2081.24|2091.13|2081.13|2091.34|2081.34|2090.24|2080.24|36
1624894530000|2021-06-28 15:35:30|2091.12|2081.12|2087.98|2077.98|2091.29|2081.29|2087.45|2077.45|37
1624894540000|2021-06-28 15:35:40|2088.22|2078.22|2088.22|2078.22|2089.4|2079.4|2087.85|2077.85|38
1624894550000|2021-06-28 15:35:50|2088.1|2078.1|2086.52|2076.52|2088.1|2078.1|2085.95|2075.95|34
1624894560000|2021-06-28 15:36:00|2086.6|2076.6|2086|2076|2086.6|2076.6|2085.99|2075.99|34
1624894570000|2021-06-28 15:36:10|2086.03|2076.03|2089.81|2079.81|2089.81|2079.81|2085.88|2075.88|33
1624894580000|2021-06-28 15:36:20|2089.83|2079.83|2089.37|2079.37|2089.84|2079.84|2089.13|2079.13|35
1624894590000|2021-06-28 15:36:30|2089.26|2079.26|2088.77|2078.77|2089.33|2079.33|2087.9|2077.9|31
1624894600000|2021-06-28 15:36:40|2088.79|2078.79|2088.84|2078.84|2089.16|2079.16|2088.7|2078.7|29
1624894610000|2021-06-28 15:36:50|2088.8|2078.8|2088.71|2078.71|2089.01|2079.01|2088.56|2078.56|30
1624894620000|2021-06-28 15:37:00|2088.56|2078.56|2090.53|2080.53|2091.69|2081.69|2088.56|2078.56|36
1624894630000|2021-06-28 15:37:10|2090.12|2080.12|2088.95|2078.95|2090.12|2080.12|2088.95|2078.95|37
1624894640000|2021-06-28 15:37:20|2089|2079|2089.87|2079.87|2090.94|2080.94|2088.89|2078.89|38
1624894650000|2021-06-28 15:37:30|2090.09|2080.09|2091.72|2081.72|2091.72|2081.72|2089.94|2079.94|34
1624894660000|2021-06-28 15:37:40|2091.74|2081.74|2091.47|2081.47|2091.97|2081.97|2090.7|2080.7|34
1624894670000|2021-06-28 15:37:50|2091.98|2081.98|2092.32|2082.32|2093.09|2083.09|2091.86|2081.86|31
1624894680000|2021-06-28 15:38:00|2092.34|2082.34|2094.75|2084.75|2095.58|2085.58|2092.25|2082.25|38
1624894690000|2021-06-28 15:38:10|2094.69|2084.69|2098.73|2088.73|2098.95|2088.95|2094.69|2084.69|34
1624894700000|2021-06-28 15:38:20|2098.76|2088.76|2098.38|2088.38|2099.05|2089.05|2098.38|2088.38|37
1624894710000|2021-06-28 15:38:30|2097.95|2087.95|2101.8|2091.8|2101.8|2091.8|2097.95|2087.95|39
1624894720000|2021-06-28 15:38:40|2101.89|2091.89|2101.64|2091.64|2103|2093|2101.4|2091.4|38
1624894730000|2021-06-28 15:38:50|2101.53|2091.53|2100.71|2090.71|2101.9|2091.9|2099.8|2089.8|37
1624894740000|2021-06-28 15:39:00|2100.97|2090.97|2101.24|2091.24|2101.59|2091.59|2100.95|2090.95|35
1624894750000|2021-06-28 15:39:10|2101.19|2091.19|2101.77|2091.77|2101.78|2091.78|2101|2091|27
1624894760000|2021-06-28 15:39:20|2102|2092|2103.32|2093.32|2103.66|2093.66|2101.91|2091.91|34
1624894770000|2021-06-28 15:39:30|2103.28|2093.28|2103.79|2093.79|2103.89|2093.89|2103.21|2093.21|33
1624894780000|2021-06-28 15:39:40|2103.84|2093.84|2108.88|2098.88|2108.88|2098.88|2102.99|2092.99|31
1624894790000|2021-06-28 15:39:50|2108.51|2098.51|2108.26|2098.26|2108.63|2098.63|2102.99|2092.99|37
1624894800000|2021-06-28 15:40:00|2108.07|2098.07|2107.31|2097.31|2110.77|2100.77|2102.99|2092.99|37
1624894810000|2021-06-28 15:40:10|2107.19|2097.19|2107.7|2097.7|2107.9|2097.9|2104.23|2094.23|38
1624894820000|2021-06-28 15:40:20|2107.62|2097.62|2104.35|2094.35|2107.62|2097.62|2104.12|2094.12|38
1624894830000|2021-06-28 15:40:30|2104.22|2094.22|2105.19|2095.19|2106.29|2096.29|2104.2|2094.2|33
1624894840000|2021-06-28 15:40:40|2105.5|2095.5|2105.05|2095.05|2107.29|2097.29|2105.05|2095.05|37
1624894850000|2021-06-28 15:40:50|2105.04|2095.04|2104.04|2094.04|2105.49|2095.49|2104.04|2094.04|33
1624894860000|2021-06-28 15:41:00|2104|2094|2102.98|2092.98|2104.2|2094.2|2102.07|2092.07|38
1624894870000|2021-06-28 15:41:10|2102.73|2092.73|2100.66|2090.66|2102.73|2092.73|2100.66|2090.66|33
1624894880000|2021-06-28 15:41:20|2100.31|2090.31|2102.21|2092.21|2102.56|2092.56|2100.16|2090.16|31
1624894890000|2021-06-28 15:41:30|2102.2|2092.2|2101.41|2091.41|2102.56|2092.56|2101.12|2091.12|22
1624894900000|2021-06-28 15:41:40|2102.01|2092.01|2101.11|2091.11|2102.56|2092.56|2101.11|2091.11|20
1624894910000|2021-06-28 15:41:50|2101.25|2091.25|2100.06|2090.06|2101.57|2091.57|2100.02|2090.02|8
1624894920000|2021-06-28 15:42:00|2100.15|2090.15|2101.24|2091.24|2101.45|2091.45|2099.99|2089.99|33
1624894930000|2021-06-28 15:42:10|2101.25|2091.25|2101.49|2091.49|2101.51|2091.51|2101.02|2091.02|33
1624894940000|2021-06-28 15:42:20|2101.47|2091.47|2103.15|2093.15|2103.51|2093.51|2101.28|2091.28|37
1624894950000|2021-06-28 15:42:30|2103.14|2093.14|2101.08|2091.08|2103.14|2093.14|2100.69|2090.69|32
1624894960000|2021-06-28 15:42:40|2101.04|2091.04|2100.24|2090.24|2101.77|2091.77|2100.24|2090.24|34
1624894970000|2021-06-28 15:42:50|2100.36|2090.36|2100.78|2090.78|2101.66|2091.66|2099.6|2089.6|32
1624894980000|2021-06-28 15:43:00|2100.74|2090.74|2099.27|2089.27|2100.87|2090.87|2098.91|2088.91|38
1624894990000|2021-06-28 15:43:10|2099.37|2089.37|2099.16|2089.16|2100.16|2090.16|2098.66|2088.66|36
1624895000000|2021-06-28 15:43:20|2099.07|2089.07|2098.58|2088.58|2099.24|2089.24|2098.56|2088.56|36
1624895010000|2021-06-28 15:43:30|2098.59|2088.59|2097.82|2087.82|2098.68|2088.68|2097.82|2087.82|33
1624895020000|2021-06-28 15:43:40|2097.79|2087.79|2097.84|2087.84|2097.93|2087.93|2097.75|2087.75|27
1624895030000|2021-06-28 15:43:50|2097.87|2087.87|2098.42|2088.42|2098.44|2088.44|2097.87|2087.87|32
1624895040000|2021-06-28 15:44:00|2098.34|2088.34|2097.51|2087.51|2098.34|2088.34|2097.51|2087.51|23
1624895050000|2021-06-28 15:44:10|2097.38|2087.38|2098.26|2088.26|2098.26|2088.26|2096.46|2086.46|31
1624895060000|2021-06-28 15:44:20|2098.27|2088.27|2098.53|2088.53|2098.73|2088.73|2098.26|2088.26|25
1624895070000|2021-06-28 15:44:30|2098.58|2088.58|2097.67|2087.67|2098.63|2088.63|2097.62|2087.62|26
1624895080000|2021-06-28 15:44:40|2097.66|2087.66|2097.46|2087.46|2097.69|2087.69|2097.18|2087.18|32
1624895090000|2021-06-28 15:44:50|2097.39|2087.39|2097.88|2087.88|2098.1|2088.1|2097.39|2087.39|22
1624895100000|2021-06-28 15:45:00|2097.89|2087.89|2098.18|2088.18|2098.26|2088.26|2097.57|2087.57|34
1624895110000|2021-06-28 15:45:10|2098.16|2088.16|2099.13|2089.13|2099.13|2089.13|2098.14|2088.14|30
1624895120000|2021-06-28 15:45:20|2099.19|2089.19|2099.04|2089.04|2099.53|2089.53|2099.04|2089.04|32
1624895130000|2021-06-28 15:45:30|2098.98|2088.98|2096.28|2086.28|2099.04|2089.04|2096.24|2086.24|37
1624895140000|2021-06-28 15:45:40|2096.13|2086.13|2095.18|2085.18|2096.13|2086.13|2094.97|2084.97|36
1624895150000|2021-06-28 15:45:50|2095.13|2085.13|2094.71|2084.71|2095.23|2085.23|2094.25|2084.25|35
1624895160000|2021-06-28 15:46:00|2094.76|2084.76|2096.63|2086.63|2096.97|2086.97|2094.68|2084.68|36
1624895170000|2021-06-28 15:46:10|2096.55|2086.55|2095.33|2085.33|2096.55|2086.55|2095.14|2085.14|37
1624895180000|2021-06-28 15:46:20|2095.35|2085.35|2095.79|2085.79|2095.79|2085.79|2095.35|2085.35|32
1624895190000|2021-06-28 15:46:30|2095.82|2085.82|2096.36|2086.36|2096.5|2086.5|2095.59|2085.59|37
1624895200000|2021-06-28 15:46:40|2096.27|2086.27|2096.72|2086.72|2096.89|2086.89|2095.99|2085.99|33
1624895210000|2021-06-28 15:46:50|2096.79|2086.79|2097.73|2087.73|2097.73|2087.73|2096.69|2086.69|26
1624895220000|2021-06-28 15:47:00|2097.81|2087.81|2098.93|2088.93|2099.13|2089.13|2097.64|2087.64|28
1624895230000|2021-06-28 15:47:10|2098.97|2088.97|2098.05|2088.05|2099.05|2089.05|2097.69|2087.69|30
1624895240000|2021-06-28 15:47:20|2098.03|2088.03|2098.89|2088.89|2098.89|2088.89|2097.91|2087.91|29
1624895250000|2021-06-28 15:47:30|2098.8|2088.8|2101.04|2091.04|2101.04|2091.04|2098.8|2088.8|29
1624895260000|2021-06-28 15:47:40|2101.14|2091.14|2100.93|2090.93|2101.56|2091.56|2100.58|2090.58|37
1624895270000|2021-06-28 15:47:50|2101.49|2091.49|2101.13|2091.13|2101.68|2091.68|2101.07|2091.07|31
1624895280000|2021-06-28 15:48:00|2101.14|2091.14|2101.82|2091.82|2101.82|2091.82|2100.89|2090.89|36
1624895290000|2021-06-28 15:48:10|2101.86|2091.86|2101.94|2091.94|2102.03|2092.03|2101.78|2091.78|25
1624895300000|2021-06-28 15:48:20|2101.96|2091.96|2104.09|2094.09|2104.12|2094.12|2101.86|2091.86|34
1624895310000|2021-06-28 15:48:30|2104.05|2094.05|2105.09|2095.09|2105.09|2095.09|2102.62|2092.62|38
1624895320000|2021-06-28 15:48:40|2105.08|2095.08|2105.93|2095.93|2106.09|2096.09|2105.08|2095.08|33
1624895330000|2021-06-28 15:48:50|2105.94|2095.94|2107.73|2097.73|2107.73|2097.73|2105.94|2095.94|34
1624895340000|2021-06-28 15:49:00|2107.77|2097.77|2105.63|2095.63|2107.91|2097.91|2105.63|2095.63|32
1624895350000|2021-06-28 15:49:10|2105.61|2095.61|2106.44|2096.44|2106.44|2096.44|2105.13|2095.13|39
1624895360000|2021-06-28 15:49:20|2106.74|2096.74|2102.44|2092.44|2106.85|2096.85|2102.44|2092.44|39
1624895370000|2021-06-28 15:49:30|2102.25|2092.25|2102|2092|2102.91|2092.91|2101.82|2091.82|38
1624895380000|2021-06-28 15:49:40|2102.11|2092.11|2103|2093|2103.15|2093.15|2102.05|2092.05|36
1624895390000|2021-06-28 15:49:50|2103.09|2093.09|2104.36|2094.36|2105.18|2095.18|2103.03|2093.03|39
1624895400000|2021-06-28 15:50:00|2104.4|2094.4|2103.31|2093.31|2104.51|2094.51|2102.5|2092.5|38
1624895410000|2021-06-28 15:50:10|2103.3|2093.3|2103.12|2093.12|2103.38|2093.38|2102.51|2092.51|35
1624895420000|2021-06-28 15:50:20|2103.13|2093.13|2104|2094|2104.18|2094.18|2103.11|2093.11|30
1624895430000|2021-06-28 15:50:30|2103.98|2093.98|2103.44|2093.44|2104.22|2094.22|2103.44|2093.44|27
1624895440000|2021-06-28 15:50:40|2103.46|2093.46|2103.28|2093.28|2103.54|2093.54|2103.23|2093.23|14
1624895450000|2021-06-28 15:50:50|2103.25|2093.25|2104.66|2094.66|2104.66|2094.66|2103.19|2093.19|22
1624895460000|2021-06-28 15:51:00|2104.68|2094.68|2104.4|2094.4|2104.68|2094.68|2104.35|2094.35|32
1624895470000|2021-06-28 15:51:10|2104.38|2094.38|2103.77|2093.77|2104.49|2094.49|2103.77|2093.77|18
1624895480000|2021-06-28 15:51:20|2103.83|2093.83|2104.47|2094.47|2104.85|2094.85|2103.5|2093.5|32
1624895490000|2021-06-28 15:51:30|2104.48|2094.48|2105.56|2095.56|2105.7|2095.7|2104.48|2094.48|28
1624895500000|2021-06-28 15:51:40|2105.7|2095.7|2106.25|2096.25|2106.42|2096.42|2105.7|2095.7|29
1624895510000|2021-06-28 15:51:50|2106.32|2096.32|2106.22|2096.22|2106.66|2096.66|2105.24|2095.24|35
1624895520000|2021-06-28 15:52:00|2106.29|2096.29|2105.62|2095.62|2106.29|2096.29|2104.96|2094.96|30
1624895530000|2021-06-28 15:52:10|2105.45|2095.45|2105.43|2095.43|2105.84|2095.84|2105.14|2095.14|37
1624895540000|2021-06-28 15:52:20|2106.28|2096.28|2104.95|2094.95|2106.33|2096.33|2104.95|2094.95|22
1624895550000|2021-06-28 15:52:30|2105.44|2095.44|2104.42|2094.42|2105.44|2095.44|2102.81|2092.81|27
1624895560000|2021-06-28 15:52:40|2104.32|2094.32|2105.02|2095.02|2105.43|2095.43|2103.67|2093.67|38
1624895570000|2021-06-28 15:52:50|2105.03|2095.03|2104.26|2094.26|2105.49|2095.49|2103.87|2093.87|24
1624895580000|2021-06-28 15:53:00|2104.42|2094.42|2105.46|2095.46|2105.54|2095.54|2104.42|2094.42|23
1624895590000|2021-06-28 15:53:10|2105.49|2095.49|2105.99|2095.99|2106.03|2096.03|2105.16|2095.16|29
1624895600000|2021-06-28 15:53:20|2106.07|2096.07|2106.16|2096.16|2106.57|2096.57|2105.69|2095.69|34
1624895610000|2021-06-28 15:53:30|2106.02|2096.02|2106.61|2096.61|2107.08|2097.08|2106.02|2096.02|30
1624895620000|2021-06-28 15:53:40|2106.58|2096.58|2108.44|2098.44|2108.44|2098.44|2106.55|2096.55|27
1624895630000|2021-06-28 15:53:50|2108.41|2098.41|2108.61|2098.61|2109.95|2099.95|2108.41|2098.41|36
1624895640000|2021-06-28 15:54:00|2108.68|2098.68|2108.73|2098.73|2108.82|2098.82|2108.1|2098.1|38
1624895650000|2021-06-28 15:54:10|2108.71|2098.71|2107.04|2097.04|2110.53|2100.53|2107.04|2097.04|33
1624895660000|2021-06-28 15:54:20|2107.07|2097.07|2109.27|2099.27|2109.39|2099.39|2107.02|2097.02|32
1624895670000|2021-06-28 15:54:30|2109.26|2099.26|2109.44|2099.44|2109.44|2099.44|2108.97|2098.97|28
1624895680000|2021-06-28 15:54:40|2109.39|2099.39|2110.06|2100.06|2111.4|2101.4|2109.37|2099.37|35
1624895690000|2021-06-28 15:54:50|2110.04|2100.04|2109.27|2099.27|2110.27|2100.27|2109.26|2099.26|33
1624895700000|2021-06-28 15:55:00|2109.22|2099.22|2108.31|2098.31|2109.23|2099.23|2108.31|2098.31|36
1624895710000|2021-06-28 15:55:10|2108.3|2098.3|2106.96|2096.96|2108.3|2098.3|2106.65|2096.65|37
1624895720000|2021-06-28 15:55:20|2106.93|2096.93|2105.98|2095.98|2107.75|2097.75|2105.98|2095.98|31
1624895730000|2021-06-28 15:55:30|2105.96|2095.96|2107.53|2097.53|2107.53|2097.53|2105.96|2095.96|35
1624895740000|2021-06-28 15:55:40|2107.34|2097.34|2107.63|2097.63|2108.11|2098.11|2106.86|2096.86|37
1624895750000|2021-06-28 15:55:50|2108.05|2098.05|2109.5|2099.5|2109.5|2099.5|2107.73|2097.73|25
1624895760000|2021-06-28 15:56:00|2109.37|2099.37|2108.88|2098.88|2109.37|2099.37|2108.88|2098.88|26
1624895770000|2021-06-28 15:56:10|2108.87|2098.87|2108.91|2098.91|2108.92|2098.92|2108.67|2098.67|25
1624895780000|2021-06-28 15:56:20|2108.92|2098.92|2108.98|2098.98|2109.39|2099.39|2108.87|2098.87|27
1624895790000|2021-06-28 15:56:30|2108.97|2098.97|2109.85|2099.85|2109.85|2099.85|2108.87|2098.87|23
1624895800000|2021-06-28 15:56:40|2109.65|2099.65|2110|2100|2110.53|2100.53|2109.63|2099.63|30
1624895810000|2021-06-28 15:56:50|2110.15|2100.15|2115.26|2105.26|2115.26|2105.26|2109.97|2099.97|38
1624895820000|2021-06-28 15:57:00|2115.46|2105.46|2115|2105|2116.53|2106.53|2114.69|2104.69|36
1624895830000|2021-06-28 15:57:10|2115.03|2105.03|2113.92|2103.92|2115.43|2105.43|2112.89|2102.89|39
1624895840000|2021-06-28 15:57:20|2113.44|2103.44|2119.2|2109.2|2119.41|2109.41|2113.44|2103.44|38
1624895850000|2021-06-28 15:57:30|2118.98|2108.98|2118.07|2108.07|2118.98|2108.98|2117.83|2107.83|39
1624895860000|2021-06-28 15:57:40|2118.17|2108.17|2117.41|2107.41|2118.17|2108.17|2116.54|2106.54|37
1624895870000|2021-06-28 15:57:50|2117.43|2107.43|2117|2107|2117.74|2107.74|2116.26|2106.26|34
1624895880000|2021-06-28 15:58:00|2116.72|2106.72|2117.56|2107.56|2118.51|2108.51|2116.71|2106.71|35
1624895890000|2021-06-28 15:58:10|2117.67|2107.67|2119.6|2109.6|2119.76|2109.76|2117.67|2107.67|35
1624895900000|2021-06-28 15:58:20|2119.71|2109.71|2120.68|2110.68|2122.33|2112.33|2119.39|2109.39|39
1624895910000|2021-06-28 15:58:30|2120.87|2110.87|2120.69|2110.69|2122.4|2112.4|2120.63|2110.63|39
1624895920000|2021-06-28 15:58:40|2120.78|2110.78|2122|2112|2122.13|2112.13|2120.59|2110.59|39
1624895930000|2021-06-28 15:58:50|2121.78|2111.78|2123.29|2113.29|2123.52|2113.52|2121.75|2111.75|36
1624895940000|2021-06-28 15:59:00|2123.35|2113.35|2123.27|2113.27|2124.06|2114.06|2122.99|2112.99|35
1624895950000|2021-06-28 15:59:10|2123.22|2113.22|2122.86|2112.86|2123.28|2113.28|2122.86|2112.86|26
1624895960000|2021-06-28 15:59:20|2122.87|2112.87|2122.27|2112.27|2122.9|2112.9|2120.67|2110.67|35
1624895970000|2021-06-28 15:59:30|2122.13|2112.13|2122.65|2112.65|2122.67|2112.67|2122.13|2112.13|33
1624895980000|2021-06-28 15:59:40|2122.6|2112.6|2122.33|2112.33|2122.96|2112.96|2122.33|2112.33|19
1624895990000|2021-06-28 15:59:50|2122.26|2112.26|2122.45|2112.45|2122.61|2112.61|2121.33|2111.33|33
1624896000000|2021-06-28 16:00:00|2122.46|2112.46|2126.99|2116.99|2126.99|2116.99|2122.46|2112.46|37
1624896010000|2021-06-28 16:00:10|2127.08|2117.08|2128.38|2118.38|2129.34|2119.34|2126.32|2116.32|40
1624896020000|2021-06-28 16:00:20|2128.47|2118.47|2129.16|2119.16|2131.57|2121.57|2128.47|2118.47|36
1624896030000|2021-06-28 16:00:30|2129.18|2119.18|2123.33|2113.33|2129.82|2119.82|2123.33|2113.33|39
1624896040000|2021-06-28 16:00:40|2123.54|2113.54|2125.78|2115.78|2127.87|2117.87|2123.54|2113.54|39
1624896050000|2021-06-28 16:00:50|2125.74|2115.74|2124.8|2114.8|2125.74|2115.74|2124.73|2114.73|36
1624896060000|2021-06-28 16:01:00|2124.82|2114.82|2124.94|2114.94|2125.64|2115.64|2123.51|2113.51|39
1624896070000|2021-06-28 16:01:10|2124.92|2114.92|2123.62|2113.62|2124.96|2114.96|2123.46|2113.46|30
1624896080000|2021-06-28 16:01:20|2123.61|2113.61|2120.54|2110.54|2123.61|2113.61|2120.49|2110.49|36
1624896090000|2021-06-28 16:01:30|2120.35|2110.35|2125.49|2115.49|2125.49|2115.49|2120.28|2110.28|38
1624896100000|2021-06-28 16:01:40|2125.26|2115.26|2121.89|2111.89|2125.58|2115.58|2121.89|2111.89|37
1624896110000|2021-06-28 16:01:50|2121.94|2111.94|2123.38|2113.38|2124.3|2114.3|2121.89|2111.89|38
1624896120000|2021-06-28 16:02:00|2123.49|2113.49|2127.68|2117.68|2129.77|2119.77|2123.36|2113.36|37
1624896130000|2021-06-28 16:02:10|2127.73|2117.73|2129.88|2119.88|2129.88|2119.88|2127.54|2117.54|33
1624896140000|2021-06-28 16:02:20|2130.37|2120.37|2125.02|2115.02|2130.44|2120.44|2125.02|2115.02|37
1624896150000|2021-06-28 16:02:30|2124.91|2114.91|2127.09|2117.09|2127.09|2117.09|2123.97|2113.97|38
1624896160000|2021-06-28 16:02:40|2127.13|2117.13|2131.26|2121.26|2131.71|2121.71|2126.7|2116.7|37
1624896170000|2021-06-28 16:02:50|2130.98|2120.98|2129.1|2119.1|2131.11|2121.11|2128.42|2118.42|40
1624896180000|2021-06-28 16:03:00|2129.09|2119.09|2128.25|2118.25|2130.69|2120.69|2128.08|2118.08|40
1624896190000|2021-06-28 16:03:10|2128.22|2118.22|2125.82|2115.82|2128.22|2118.22|2124.3|2114.3|39
1624896200000|2021-06-28 16:03:20|2125.51|2115.51|2126.82|2116.82|2126.87|2116.87|2125.35|2115.35|38
1624896210000|2021-06-28 16:03:30|2126.85|2116.85|2123.81|2113.81|2126.85|2116.85|2123.43|2113.43|37
1624896220000|2021-06-28 16:03:40|2123.64|2113.64|2121.39|2111.39|2123.7|2113.7|2121.36|2111.36|34
1624896230000|2021-06-28 16:03:50|2121.49|2111.49|2120|2110|2121.52|2111.52|2119.77|2109.77|38
1624896240000|2021-06-28 16:04:00|2120.07|2110.07|2120.01|2110.01|2120.73|2110.73|2119.85|2109.85|30
1624896250000|2021-06-28 16:04:10|2119.94|2109.94|2117.73|2107.73|2119.94|2109.94|2117.31|2107.31|39
1624896260000|2021-06-28 16:04:20|2117.78|2107.78|2115.45|2105.45|2117.78|2107.78|2115.13|2105.13|40
1624896270000|2021-06-28 16:04:30|2115.39|2105.39|2116.98|2106.98|2117.12|2107.12|2114.98|2104.98|37
1624896280000|2021-06-28 16:04:40|2116.91|2106.91|2117.68|2107.68|2118.9|2108.9|2116.91|2106.91|38
1624896290000|2021-06-28 16:04:50|2117.49|2107.49|2118.28|2108.28|2118.58|2108.58|2116.41|2106.41|38
1624896300000|2021-06-28 16:05:00|2118.41|2108.41|2121.53|2111.53|2121.74|2111.74|2118.26|2108.26|37
1624896310000|2021-06-28 16:05:10|2121.48|2111.48|2124.2|2114.2|2124.2|2114.2|2121.45|2111.45|38
1624896320000|2021-06-28 16:05:20|2125.41|2115.41|2130.42|2120.42|2132.22|2122.22|2125.41|2115.41|38
1624896330000|2021-06-28 16:05:30|2130.63|2120.63|2133.28|2123.28|2134.31|2124.31|2130.24|2120.24|39
1624896340000|2021-06-28 16:05:40|2133.01|2123.01|2131.92|2121.92|2134.11|2124.11|2131.92|2121.92|40
1624896350000|2021-06-28 16:05:50|2131.29|2121.29|2130.26|2120.26|2131.31|2121.31|2129.47|2119.47|38
1624896360000|2021-06-28 16:06:00|2130.51|2120.51|2135.21|2125.21|2135.45|2125.45|2130.27|2120.27|34
1624896370000|2021-06-28 16:06:10|2135.24|2125.24|2133.76|2123.76|2135.33|2125.33|2133.38|2123.38|32
1624896380000|2021-06-28 16:06:20|2133.93|2123.93|2134.58|2124.58|2134.65|2124.65|2133.56|2123.56|38
1624896390000|2021-06-28 16:06:30|2134.62|2124.62|2138.75|2128.75|2138.75|2128.75|2134.58|2124.58|35
1624896400000|2021-06-28 16:06:40|2138.65|2128.65|2137.14|2127.14|2139.83|2129.83|2137.14|2127.14|33
1624896410000|2021-06-28 16:06:50|2137.08|2127.08|2138.21|2128.21|2138.41|2128.41|2137.08|2127.08|38
1624896420000|2021-06-28 16:07:00|2138.25|2128.25|2139.47|2129.47|2139.47|2129.47|2137.94|2127.94|34
1624896430000|2021-06-28 16:07:10|2139.92|2129.92|2140|2130|2140.22|2130.22|2139.16|2129.16|38
1624896440000|2021-06-28 16:07:20|2139.98|2129.98|2139.64|2129.64|2139.98|2129.98|2139.04|2129.04|35
1624896450000|2021-06-28 16:07:30|2139.65|2129.65|2138.18|2128.18|2139.74|2129.74|2138.06|2128.06|36
1624896460000|2021-06-28 16:07:40|2138.12|2128.12|2139.7|2129.7|2139.72|2129.72|2137.52|2127.52|37
1624896470000|2021-06-28 16:07:50|2139.82|2129.82|2139.77|2129.77|2140.01|2130.01|2138.56|2128.56|36
1624896480000|2021-06-28 16:08:00|2139.93|2129.93|2137.66|2127.66|2139.99|2129.99|2137.66|2127.66|39
1624896490000|2021-06-28 16:08:10|2137.73|2127.73|2136.38|2126.38|2137.73|2127.73|2136.18|2126.18|36
1624896500000|2021-06-28 16:08:20|2136.41|2126.41|2133.88|2123.88|2136.41|2126.41|2133.88|2123.88|40
1624896510000|2021-06-28 16:08:30|2133.61|2123.61|2131.45|2121.45|2133.61|2123.61|2131.01|2121.01|36
1624896520000|2021-06-28 16:08:40|2131.62|2121.62|2134.15|2124.15|2134.15|2124.15|2131.34|2121.34|37
1624896530000|2021-06-28 16:08:50|2134.2|2124.2|2131.82|2121.82|2134.23|2124.23|2131.3|2121.3|39
1624896540000|2021-06-28 16:09:00|2131.76|2121.76|2132.62|2122.62|2133.34|2123.34|2131.67|2121.67|35
1624896550000|2021-06-28 16:09:10|2132.52|2122.52|2129.97|2119.97|2132.7|2122.7|2129.91|2119.91|38
1624896560000|2021-06-28 16:09:20|2129.89|2119.89|2131.91|2121.91|2131.99|2121.99|2129.42|2119.42|39
1624896570000|2021-06-28 16:09:30|2131.85|2121.85|2131.69|2121.69|2134.18|2124.18|2130.83|2120.83|35
1624896580000|2021-06-28 16:09:40|2131.8|2121.8|2131.65|2121.65|2132.83|2122.83|2130.76|2120.76|39
1624896590000|2021-06-28 16:09:50|2131.58|2121.58|2131.03|2121.03|2131.58|2121.58|2130.17|2120.17|39
1624896600000|2021-06-28 16:10:00|2130.64|2120.64|2130.32|2120.32|2131.14|2121.14|2130.32|2120.32|35
1624896610000|2021-06-28 16:10:10|2130.39|2120.39|2130.19|2120.19|2131.19|2121.19|2130.08|2120.08|31
1624896620000|2021-06-28 16:10:20|2130.33|2120.33|2130.17|2120.17|2130.73|2120.73|2130.17|2120.17|36
1624896630000|2021-06-28 16:10:30|2130.25|2120.25|2130.49|2120.49|2130.65|2120.65|2130.01|2120.01|33
1624896640000|2021-06-28 16:10:40|2130.51|2120.51|2130.74|2120.74|2131.5|2121.5|2130.16|2120.16|27
1624896650000|2021-06-28 16:10:50|2130.96|2120.96|2130.75|2120.75|2131.34|2121.34|2130.18|2120.18|27
1624896660000|2021-06-28 16:11:00|2130.94|2120.94|2132.49|2122.49|2133.39|2123.39|2130.29|2120.29|36
1624896670000|2021-06-28 16:11:10|2132.44|2122.44|2132.45|2122.45|2132.45|2122.45|2131.61|2121.61|30
1624896680000|2021-06-28 16:11:20|2132.4|2122.4|2133.55|2123.55|2134.04|2124.04|2132.4|2122.4|31
1624896690000|2021-06-28 16:11:30|2133.57|2123.57|2133.09|2123.09|2133.94|2123.94|2132.83|2122.83|32
1624896700000|2021-06-28 16:11:40|2134.08|2124.08|2134.07|2124.07|2134.35|2124.35|2133.59|2123.59|33
1624896710000|2021-06-28 16:11:50|2134.02|2124.02|2133.04|2123.04|2134.07|2124.07|2133.04|2123.04|32
1624896720000|2021-06-28 16:12:00|2133.46|2123.46|2134.97|2124.97|2135.02|2125.02|2133.1|2123.1|30
1624896730000|2021-06-28 16:12:10|2135.07|2125.07|2136.31|2126.31|2136.66|2126.66|2134.9|2124.9|35
1624896740000|2021-06-28 16:12:20|2135.74|2125.74|2137.27|2127.27|2137.95|2127.95|2135.13|2125.13|29
1624896750000|2021-06-28 16:12:30|2137.28|2127.28|2135.65|2125.65|2137.28|2127.28|2135.5|2125.5|33
1624896760000|2021-06-28 16:12:40|2135.64|2125.64|2135.26|2125.26|2136.04|2126.04|2135.09|2125.09|30
1624896770000|2021-06-28 16:12:50|2135.68|2125.68|2135.53|2125.53|2135.74|2125.74|2134.96|2124.96|36
1624896780000|2021-06-28 16:13:00|2135.36|2125.36|2132.44|2122.44|2135.36|2125.36|2132.27|2122.27|34
1624896790000|2021-06-28 16:13:10|2132.45|2122.45|2132.44|2122.44|2132.72|2122.72|2132.29|2122.29|35
1624896800000|2021-06-28 16:13:20|2132.45|2122.45|2132.25|2122.25|2132.73|2122.73|2132.22|2122.22|28
1624896810000|2021-06-28 16:13:30|2132.32|2122.32|2133.54|2123.54|2133.54|2123.54|2131.64|2121.64|34
1624896820000|2021-06-28 16:13:40|2133.44|2123.44|2133.11|2123.11|2133.57|2123.57|2132.86|2122.86|35
1624896830000|2021-06-28 16:13:50|2133.06|2123.06|2132.96|2122.96|2133.11|2123.11|2132.96|2122.96|25
1624896840000|2021-06-28 16:14:00|2132.94|2122.94|2133.79|2123.79|2133.85|2123.85|2132.84|2122.84|32
1624896850000|2021-06-28 16:14:10|2134.4|2124.4|2132.36|2122.36|2134.53|2124.53|2132.36|2122.36|34
1624896860000|2021-06-28 16:14:20|2132.45|2122.45|2130.5|2120.5|2132.55|2122.55|2130.49|2120.49|27
1624896870000|2021-06-28 16:14:30|2130.78|2120.78|2129.55|2119.55|2131.08|2121.08|2129.46|2119.46|29
1624896880000|2021-06-28 16:14:40|2129.36|2119.36|2128.45|2118.45|2129.56|2119.56|2128.38|2118.38|35
1624896890000|2021-06-28 16:14:50|2128.39|2118.39|2127.08|2117.08|2128.39|2118.39|2127.02|2117.02|33
1624896900000|2021-06-28 16:15:00|2127.03|2117.03|2124.23|2114.23|2127.03|2117.03|2124.06|2114.06|40
1624896910000|2021-06-28 16:15:10|2124.41|2114.41|2121.18|2111.18|2124.45|2114.45|2121.18|2111.18|38
1624896920000|2021-06-28 16:15:20|2121.14|2111.14|2120.19|2110.19|2121.14|2111.14|2119.72|2109.72|39
1624896930000|2021-06-28 16:15:30|2120.14|2110.14|2121.08|2111.08|2121.08|2111.08|2119.66|2109.66|37
1624896940000|2021-06-28 16:15:40|2120.97|2110.97|2121.72|2111.72|2123.06|2113.06|2120.96|2110.96|37
1624896950000|2021-06-28 16:15:50|2121.64|2111.64|2121.68|2111.68|2122.89|2112.89|2121.38|2111.38|37
1624896960000|2021-06-28 16:16:00|2121.42|2111.42|2124.35|2114.35|2124.35|2114.35|2121.4|2111.4|39
1624896970000|2021-06-28 16:16:10|2124.61|2114.61|2123.46|2113.46|2124.63|2114.63|2122.84|2112.84|36
1624896980000|2021-06-28 16:16:20|2123.36|2113.36|2121.68|2111.68|2123.36|2113.36|2121.68|2111.68|37
1624896990000|2021-06-28 16:16:30|2121.79|2111.79|2120.55|2110.55|2122.25|2112.25|2120.51|2110.51|34
1624897000000|2021-06-28 16:16:40|2120.46|2110.46|2120.33|2110.33|2120.76|2110.76|2120.04|2110.04|37
1624897010000|2021-06-28 16:16:50|2120.34|2110.34|2118.85|2108.85|2120.54|2110.54|2118.76|2108.76|37
1624897020000|2021-06-28 16:17:00|2118.78|2108.78|2118|2108|2118.84|2108.84|2117.98|2107.98|39
1624897030000|2021-06-28 16:17:10|2117.94|2107.94|2120.07|2110.07|2120.59|2110.59|2117.85|2107.85|38
1624897040000|2021-06-28 16:17:20|2119.88|2109.88|2122.17|2112.17|2122.2|2112.2|2119.88|2109.88|32
1624897050000|2021-06-28 16:17:30|2122.19|2112.19|2122.36|2112.36|2122.71|2112.71|2121.73|2111.73|35
1624897060000|2021-06-28 16:17:40|2122.38|2112.38|2120.73|2110.73|2122.38|2112.38|2120.55|2110.55|36
1624897070000|2021-06-28 16:17:50|2120.74|2110.74|2120.02|2110.02|2121.12|2111.12|2119.99|2109.99|34
1624897080000|2021-06-28 16:18:00|2120.09|2110.09|2120.3|2110.3|2120.41|2110.41|2119.99|2109.99|26
1624897090000|2021-06-28 16:18:10|2120.29|2110.29|2120.09|2110.09|2120.29|2110.29|2120|2110|31
1624897100000|2021-06-28 16:18:20|2120.15|2110.15|2118.34|2108.34|2120.18|2110.18|2118.31|2108.31|35
1624897110000|2021-06-28 16:18:30|2118.35|2108.35|2116.1|2106.1|2118.35|2108.35|2115.28|2105.28|36
1624897120000|2021-06-28 16:18:40|2116.14|2106.14|2115.17|2105.17|2116.14|2106.14|2114.65|2104.65|36
1624897130000|2021-06-28 16:18:50|2115.28|2105.28|2118.3|2108.3|2118.3|2108.3|2115.05|2105.05|36
1624897140000|2021-06-28 16:19:00|2118.48|2108.48|2119.06|2109.06|2119.06|2109.06|2118.12|2108.12|25
1624897150000|2021-06-28 16:19:10|2119.07|2109.07|2118.54|2108.54|2119.1|2109.1|2118.39|2108.39|28
1624897160000|2021-06-28 16:19:20|2118.15|2108.15|2117.84|2107.84|2118.15|2108.15|2117.33|2107.33|32
1624897170000|2021-06-28 16:19:30|2117.67|2107.67|2117.01|2107.01|2117.93|2107.93|2117.01|2107.01|26
1624897180000|2021-06-28 16:19:40|2117.03|2107.03|2114.61|2104.61|2117.03|2107.03|2114.56|2104.56|37
1624897190000|2021-06-28 16:19:50|2114.64|2104.64|2114.19|2104.19|2114.92|2104.92|2114.14|2104.14|38
1624897200000|2021-06-28 16:20:00|2114.16|2104.16|2113.94|2103.94|2114.52|2104.52|2113.71|2103.71|38
1624897210000|2021-06-28 16:20:10|2113.89|2103.89|2111.75|2101.75|2113.89|2103.89|2111.69|2101.69|38
1624897220000|2021-06-28 16:20:20|2111.77|2101.77|2112.7|2102.7|2113.3|2103.3|2111.77|2101.77|35
1624897230000|2021-06-28 16:20:30|2112.48|2102.48|2109.65|2099.65|2112.49|2102.49|2109.49|2099.49|39
1624897240000|2021-06-28 16:20:40|2109.73|2099.73|2107.84|2097.84|2110.03|2100.03|2107.84|2097.84|39
1624897250000|2021-06-28 16:20:50|2107.7|2097.7|2107.31|2097.31|2108.5|2098.5|2107.24|2097.24|38
1624897260000|2021-06-28 16:21:00|2107.46|2097.46|2108.13|2098.13|2108.25|2098.25|2107.16|2097.16|37
1624897270000|2021-06-28 16:21:10|2108.15|2098.15|2107.22|2097.22|2108.29|2098.29|2107.14|2097.14|38
1624897280000|2021-06-28 16:21:20|2107.14|2097.14|2105.53|2095.53|2107.65|2097.65|2102.39|2092.39|39
1624897290000|2021-06-28 16:21:30|2105.76|2095.76|2103.89|2093.89|2105.76|2095.76|2103.89|2093.89|40
1624897300000|2021-06-28 16:21:40|2103.75|2093.75|2103.95|2093.95|2104|2094|2103.2|2093.2|38
1624897310000|2021-06-28 16:21:50|2103.91|2093.91|2105.69|2095.69|2105.89|2095.89|2103.34|2093.34|35
1624897320000|2021-06-28 16:22:00|2105.62|2095.62|2107.78|2097.78|2108.28|2098.28|2105.62|2095.62|38
1624897330000|2021-06-28 16:22:10|2106.92|2096.92|2107.07|2097.07|2107.07|2097.07|2105.6|2095.6|36
1624897340000|2021-06-28 16:22:20|2107.31|2097.31|2108.73|2098.73|2108.82|2098.82|2107.07|2097.07|39
1624897350000|2021-06-28 16:22:30|2108.63|2098.63|2108.65|2098.65|2108.87|2098.87|2108.16|2098.16|34
1624897360000|2021-06-28 16:22:40|2108.68|2098.68|2107.61|2097.61|2108.79|2098.79|2107.61|2097.61|36
1624897370000|2021-06-28 16:22:50|2107.41|2097.41|2108.13|2098.13|2108.13|2098.13|2107.14|2097.14|34
1624897380000|2021-06-28 16:23:00|2108.22|2098.22|2108.58|2098.58|2108.63|2098.63|2108.17|2098.17|36
1624897390000|2021-06-28 16:23:10|2108.6|2098.6|2109.54|2099.54|2109.54|2099.54|2108.6|2098.6|36
1624897400000|2021-06-28 16:23:20|2109.62|2099.62|2109.62|2099.62|2109.84|2099.84|2109.44|2099.44|33
1624897410000|2021-06-28 16:23:30|2109.64|2099.64|2109.8|2099.8|2109.94|2099.94|2109.64|2099.64|24
1624897420000|2021-06-28 16:23:40|2109.82|2099.82|2109.23|2099.23|2109.96|2099.96|2108.86|2098.86|29
1624897430000|2021-06-28 16:23:50|2109.3|2099.3|2109.28|2099.28|2109.45|2099.45|2109.03|2099.03|29
1624897440000|2021-06-28 16:24:00|2109.23|2099.23|2107.67|2097.67|2109.32|2099.32|2107.59|2097.59|34
1624897450000|2021-06-28 16:24:10|2107.73|2097.73|2107.65|2097.65|2108.74|2098.74|2107.37|2097.37|36
1624897460000|2021-06-28 16:24:20|2107.62|2097.62|2106.54|2096.54|2107.75|2097.75|2106.54|2096.54|37
1624897470000|2021-06-28 16:24:30|2106.84|2096.84|2107.76|2097.76|2107.94|2097.94|2106.38|2096.38|38
1624897480000|2021-06-28 16:24:40|2107.89|2097.89|2108.54|2098.54|2109.19|2099.19|2107.89|2097.89|34
1624897490000|2021-06-28 16:24:50|2108.56|2098.56|2103.71|2093.71|2108.58|2098.58|2103.71|2093.71|38
1624897500000|2021-06-28 16:25:00|2103.65|2093.65|2106.07|2096.07|2106.29|2096.29|2103.61|2093.61|37
1624897510000|2021-06-28 16:25:10|2106.01|2096.01|2103.47|2093.47|2106.02|2096.02|2103.47|2093.47|36
1624897520000|2021-06-28 16:25:20|2103.59|2093.59|2105.22|2095.22|2105.35|2095.35|2103.55|2093.55|35
1624897530000|2021-06-28 16:25:30|2105.21|2095.21|2106.23|2096.23|2106.3|2096.3|2105.19|2095.19|33
1624897540000|2021-06-28 16:25:40|2106.27|2096.27|2109.34|2099.34|2109.34|2099.34|2106.26|2096.26|35
1624897550000|2021-06-28 16:25:50|2108.89|2098.89|2109.25|2099.25|2109.61|2099.61|2108.8|2098.8|23
1624897560000|2021-06-28 16:26:00|2109.33|2099.33|2110.1|2100.1|2110.1|2100.1|2108.76|2098.76|21
1624897570000|2021-06-28 16:26:10|2108.76|2098.76|2110.91|2100.91|2111.03|2101.03|2108.76|2098.76|31
1624897580000|2021-06-28 16:26:20|2110.56|2100.56|2112.82|2102.82|2112.83|2102.83|2108.76|2098.76|24
1624897590000|2021-06-28 16:26:30|2112.12|2102.12|2113.18|2103.18|2113.28|2103.28|2111.99|2101.99|29
1624897600000|2021-06-28 16:26:40|2113.2|2103.2|2113.4|2103.4|2113.95|2103.95|2113.14|2103.14|28
1624897610000|2021-06-28 16:26:50|2113.3|2103.3|2113.79|2103.79|2113.79|2103.79|2112.64|2102.64|21
1624897620000|2021-06-28 16:27:00|2113.52|2103.52|2115.85|2105.85|2115.85|2105.85|2113.45|2103.45|27
1624897630000|2021-06-28 16:27:10|2115.97|2105.97|2116.14|2106.14|2116.44|2106.44|2115.82|2105.82|28
1624897640000|2021-06-28 16:27:20|2116.08|2106.08|2117.18|2107.18|2117.51|2107.51|2115.47|2105.47|34
1624897650000|2021-06-28 16:27:30|2117.26|2107.26|2118|2108|2118|2108|2117.23|2107.23|21
1624897660000|2021-06-28 16:27:40|2118.09|2108.09|2115.5|2105.5|2118.09|2108.09|2115.5|2105.5|25
1624897670000|2021-06-28 16:27:50|2115.66|2105.66|2115.54|2105.54|2116.8|2106.8|2115.49|2105.49|34
1624897680000|2021-06-28 16:28:00|2115.3|2105.3|2113.44|2103.44|2115.3|2105.3|2113.32|2103.32|36
1624897690000|2021-06-28 16:28:10|2113.09|2103.09|2111.05|2101.05|2113.09|2103.09|2108.86|2098.86|39
1624897700000|2021-06-28 16:28:20|2111.02|2101.02|2111.48|2101.48|2111.67|2101.67|2111.02|2101.02|29
1624897710000|2021-06-28 16:28:30|2111.47|2101.47|2113.58|2103.58|2113.84|2103.84|2110.98|2100.98|32
1624897720000|2021-06-28 16:28:40|2113.55|2103.55|2114.03|2104.03|2114.28|2104.28|2113.55|2103.55|30
1624897730000|2021-06-28 16:28:50|2114.04|2104.04|2113.43|2103.43|2114.06|2104.06|2113.23|2103.23|20
1624897740000|2021-06-28 16:29:00|2113.45|2103.45|2115.09|2105.09|2115.37|2105.37|2113.45|2103.45|32
1624897750000|2021-06-28 16:29:10|2115.15|2105.15|2115.13|2105.13|2115.83|2105.83|2115.12|2105.12|30
1624897760000|2021-06-28 16:29:20|2115.12|2105.12|2114.62|2104.62|2115.39|2105.39|2114.62|2104.62|31
1624897770000|2021-06-28 16:29:30|2114.52|2104.52|2114.59|2104.59|2114.93|2104.93|2114.48|2104.48|18
1624897780000|2021-06-28 16:29:40|2114.6|2104.6|2114.66|2104.66|2114.98|2104.98|2114.35|2104.35|20
1624897790000|2021-06-28 16:29:50|2114.72|2104.72|2114.89|2104.89|2115.15|2105.15|2114.53|2104.53|28
1624897800000|2021-06-28 16:30:00|2114.88|2104.88|2115.85|2105.85|2115.85|2105.85|2114.79|2104.79|31
1624897810000|2021-06-28 16:30:10|2115.97|2105.97|2116.47|2106.47|2116.5|2106.5|2115.68|2105.68|30
1624897820000|2021-06-28 16:30:20|2116.55|2106.55|2117.63|2107.63|2117.63|2107.63|2116.55|2106.55|29
1624897830000|2021-06-28 16:30:30|2117.64|2107.64|2118.3|2108.3|2118.3|2108.3|2117.56|2107.56|31
1624897840000|2021-06-28 16:30:40|2118.36|2108.36|2120.75|2110.75|2120.83|2110.83|2118.33|2108.33|36
1624897850000|2021-06-28 16:30:50|2120.7|2110.7|2120.5|2110.5|2121.67|2111.67|2120.49|2110.49|33
1624897860000|2021-06-28 16:31:00|2120.47|2110.47|2122.62|2112.62|2122.62|2112.62|2120.33|2110.33|35
1624897870000|2021-06-28 16:31:10|2122.42|2112.42|2120.86|2110.86|2122.59|2112.59|2120.64|2110.64|37
1624897880000|2021-06-28 16:31:20|2120.9|2110.9|2118.62|2108.62|2121.31|2111.31|2118.62|2108.62|37
1624897890000|2021-06-28 16:31:30|2118.94|2108.94|2116.87|2106.87|2118.94|2108.94|2116.42|2106.42|35
1624897900000|2021-06-28 16:31:40|2116.81|2106.81|2115.35|2105.35|2116.81|2106.81|2114.98|2104.98|39
1624897910000|2021-06-28 16:31:50|2115.46|2105.46|2114.88|2104.88|2115.59|2105.59|2114.62|2104.62|37
1624897920000|2021-06-28 16:32:00|2114.99|2104.99|2116.6|2106.6|2116.65|2106.65|2114.99|2104.99|34
1624897930000|2021-06-28 16:32:10|2116.63|2106.63|2116.03|2106.03|2116.91|2106.91|2115.87|2105.87|31
1624897940000|2021-06-28 16:32:20|2116.04|2106.04|2115.65|2105.65|2116.63|2106.63|2115.54|2105.54|34
1624897950000|2021-06-28 16:32:30|2115.49|2105.49|2114.29|2104.29|2115.68|2105.68|2114.29|2104.29|27
1624897960000|2021-06-28 16:32:40|2114.28|2104.28|2113.03|2103.03|2114.81|2104.81|2113.03|2103.03|28
1624897970000|2021-06-28 16:32:50|2113.16|2103.16|2113.48|2103.48|2113.54|2103.54|2112.59|2102.59|36
1624897980000|2021-06-28 16:33:00|2113.44|2103.44|2113.26|2103.26|2113.44|2103.44|2112.56|2102.56|36
1624897990000|2021-06-28 16:33:10|2113.38|2103.38|2112.94|2102.94|2114.51|2104.51|2112.94|2102.94|34
1624898000000|2021-06-28 16:33:20|2112.98|2102.98|2112.21|2102.21|2112.98|2102.98|2112.1|2102.1|33
1624898010000|2021-06-28 16:33:30|2112.23|2102.23|2110.73|2100.73|2112.23|2102.23|2110.49|2100.49|32
1624898020000|2021-06-28 16:33:40|2110.71|2100.71|2110.38|2100.38|2110.97|2100.97|2109.96|2099.96|34
1624898030000|2021-06-28 16:33:50|2110.42|2100.42|2110.05|2100.05|2111.3|2101.3|2110.05|2100.05|32
1624898040000|2021-06-28 16:34:00|2109.97|2099.97|2109.57|2099.57|2110.19|2100.19|2109.51|2099.51|29
1624898050000|2021-06-28 16:34:10|2109.59|2099.59|2110.97|2100.97|2111.24|2101.24|2109.57|2099.57|36
1624898060000|2021-06-28 16:34:20|2110.98|2100.98|2107.92|2097.92|2111.13|2101.13|2107.92|2097.92|39
1624898070000|2021-06-28 16:34:30|2107.81|2097.81|2108.18|2098.18|2108.54|2098.54|2107.81|2097.81|35
1624898080000|2021-06-28 16:34:40|2108.03|2098.03|2105.6|2095.6|2108.16|2098.16|2105.6|2095.6|34
1624898090000|2021-06-28 16:34:50|2105.67|2095.67|2105.73|2095.73|2106.65|2096.65|2105.63|2095.63|37
1624898100000|2021-06-28 16:35:00|2105.77|2095.77|2106.74|2096.74|2107.24|2097.24|2105.77|2095.77|32
1624898110000|2021-06-28 16:35:10|2106.72|2096.72|2104.87|2094.87|2106.76|2096.76|2104.87|2094.87|30
1624898120000|2021-06-28 16:35:20|2104.61|2094.61|2102.01|2092.01|2104.61|2094.61|2102|2092|40
1624898130000|2021-06-28 16:35:30|2102.05|2092.05|2100.46|2090.46|2102.16|2092.16|2099.81|2089.81|35
1624898140000|2021-06-28 16:35:40|2100.78|2090.78|2102.26|2092.26|2102.96|2092.96|2100.41|2090.41|37
1624898150000|2021-06-28 16:35:50|2102.05|2092.05|2101|2091|2102.28|2092.28|2100.54|2090.54|37
1624898160000|2021-06-28 16:36:00|2101.12|2091.12|2101.95|2091.95|2101.96|2091.96|2100.66|2090.66|32
1624898170000|2021-06-28 16:36:10|2101.93|2091.93|2102.81|2092.81|2102.81|2092.81|2101.93|2091.93|35
1624898180000|2021-06-28 16:36:20|2102.82|2092.82|2103.23|2093.23|2103.39|2093.39|2102.82|2092.82|27
1624898190000|2021-06-28 16:36:30|2103.28|2093.28|2103.25|2093.25|2103.51|2093.51|2103.11|2093.11|23
1624898200000|2021-06-28 16:36:40|2103.21|2093.21|2100.04|2090.04|2103.27|2093.27|2098.97|2088.97|31
1624898210000|2021-06-28 16:36:50|2099.63|2089.63|2099.84|2089.84|2099.99|2089.99|2098.74|2088.74|40
1624898220000|2021-06-28 16:37:00|2099.82|2089.82|2101.12|2091.12|2101.17|2091.17|2098.93|2088.93|34
1624898230000|2021-06-28 16:37:10|2101.1|2091.1|2101.21|2091.21|2101.53|2091.53|2101.07|2091.07|29
1624898240000|2021-06-28 16:37:20|2101.17|2091.17|2101.29|2091.29|2101.37|2091.37|2100.37|2090.37|31
1624898250000|2021-06-28 16:37:30|2101.14|2091.14|2101.5|2091.5|2101.54|2091.54|2100.8|2090.8|35
1624898260000|2021-06-28 16:37:40|2101.43|2091.43|2104.12|2094.12|2104.23|2094.23|2101.37|2091.37|33
1624898270000|2021-06-28 16:37:50|2105.03|2095.03|2105.74|2095.74|2105.83|2095.83|2105.03|2095.03|23
1624898280000|2021-06-28 16:38:00|2105.84|2095.84|2103.16|2093.16|2105.84|2095.84|2102.77|2092.77|34
1624898290000|2021-06-28 16:38:10|2103.21|2093.21|2102.32|2092.32|2104.26|2094.26|2102.32|2092.32|36
1624898300000|2021-06-28 16:38:20|2102.23|2092.23|2103.64|2093.64|2103.77|2093.77|2102.23|2092.23|36
1624898310000|2021-06-28 16:38:30|2103.42|2093.42|2103.4|2093.4|2103.9|2093.9|2103.29|2093.29|36
1624898320000|2021-06-28 16:38:40|2103.34|2093.34|2104.64|2094.64|2105.35|2095.35|2103.16|2093.16|32
1624898330000|2021-06-28 16:38:50|2104.51|2094.51|2105.58|2095.58|2105.76|2095.76|2104.51|2094.51|36
1624898340000|2021-06-28 16:39:00|2105.57|2095.57|2106.01|2096.01|2106.01|2096.01|2105.57|2095.57|28
1624898350000|2021-06-28 16:39:10|2106.05|2096.05|2105.5|2095.5|2106.52|2096.52|2105.49|2095.49|30
1624898360000|2021-06-28 16:39:20|2105.17|2095.17|2105.24|2095.24|2105.43|2095.43|2104.72|2094.72|29
1624898370000|2021-06-28 16:39:30|2105.28|2095.28|2104.21|2094.21|2105.36|2095.36|2103.76|2093.76|33
1624898380000|2021-06-28 16:39:40|2104.25|2094.25|2105.12|2095.12|2105.12|2095.12|2104.25|2094.25|21
1624898390000|2021-06-28 16:39:50|2105.07|2095.07|2105.21|2095.21|2105.24|2095.24|2105.07|2095.07|22
1624898400000|2021-06-28 16:40:00|2105.2|2095.2|2105.41|2095.41|2105.57|2095.57|2105.11|2095.11|29
1624898410000|2021-06-28 16:40:10|2105.6|2095.6|2106.09|2096.09|2106.09|2096.09|2105.46|2095.46|24
1624898420000|2021-06-28 16:40:20|2106.17|2096.17|2106.63|2096.63|2106.73|2096.73|2106.17|2096.17|22
1624898430000|2021-06-28 16:40:30|2106.61|2096.61|2106.91|2096.91|2106.91|2096.91|2106.46|2096.46|28
1624898440000|2021-06-28 16:40:40|2106.98|2096.98|2106.87|2096.87|2106.98|2096.98|2106.73|2096.73|28
1624898450000|2021-06-28 16:40:50|2106.92|2096.92|2107.07|2097.07|2107.14|2097.14|2106.62|2096.62|32
1624898460000|2021-06-28 16:41:00|2107.09|2097.09|2105.82|2095.82|2107.17|2097.17|2105.41|2095.41|32
1624898470000|2021-06-28 16:41:10|2106.12|2096.12|2107.26|2097.26|2107.69|2097.69|2106.12|2096.12|34
1624898480000|2021-06-28 16:41:20|2107.09|2097.09|2108.89|2098.89|2109.12|2099.12|2106.75|2096.75|39
1624898490000|2021-06-28 16:41:30|2109.03|2099.03|2108.72|2098.72|2109.03|2099.03|2108.44|2098.44|38
1624898500000|2021-06-28 16:41:40|2108.77|2098.77|2108.33|2098.33|2108.8|2098.8|2108.32|2098.32|24
1624898510000|2021-06-28 16:41:50|2108.32|2098.32|2108.63|2098.63|2108.88|2098.88|2108.23|2098.23|27
1624898520000|2021-06-28 16:42:00|2108.65|2098.65|2108.95|2098.95|2108.98|2098.98|2108.51|2098.51|32
1624898530000|2021-06-28 16:42:10|2108.96|2098.96|2109.13|2099.13|2109.13|2099.13|2108.94|2098.94|15
1624898540000|2021-06-28 16:42:20|2109.07|2099.07|2109.45|2099.45|2109.45|2099.45|2109.07|2099.07|30
1624898550000|2021-06-28 16:42:30|2109.46|2099.46|2110.11|2100.11|2110.11|2100.11|2109.41|2099.41|30
1624898560000|2021-06-28 16:42:40|2110.22|2100.22|2108.58|2098.58|2111.49|2101.49|2108.58|2098.58|32
1624898570000|2021-06-28 16:42:50|2108.66|2098.66|2106.77|2096.77|2108.66|2098.66|2106.76|2096.76|35
1624898580000|2021-06-28 16:43:00|2106.73|2096.73|2104.77|2094.77|2106.74|2096.74|2104.39|2094.39|36
1624898590000|2021-06-28 16:43:10|2104.68|2094.68|2102.74|2092.74|2104.91|2094.91|2102.24|2092.24|35
1624898600000|2021-06-28 16:43:20|2102.73|2092.73|2102.78|2092.78|2102.78|2092.78|2102.28|2092.28|32
1624898610000|2021-06-28 16:43:30|2102.88|2092.88|2103.68|2093.68|2103.95|2093.95|2102.69|2092.69|32
1624898620000|2021-06-28 16:43:40|2103.7|2093.7|2104.45|2094.45|2104.9|2094.9|2103.65|2093.65|35
1624898630000|2021-06-28 16:43:50|2104.46|2094.46|2103.76|2093.76|2104.46|2094.46|2103.69|2093.69|33
1624898640000|2021-06-28 16:44:00|2103.77|2093.77|2102.97|2092.97|2103.77|2093.77|2102.97|2092.97|27
1624898650000|2021-06-28 16:44:10|2102.94|2092.94|2102.74|2092.74|2103.2|2093.2|2102.67|2092.67|33
1624898660000|2021-06-28 16:44:20|2102.75|2092.75|2102.72|2092.72|2102.95|2092.95|2102.66|2092.66|23
1624898670000|2021-06-28 16:44:30|2102.73|2092.73|2102.72|2092.72|2102.8|2092.8|2102.64|2092.64|22
1624898680000|2021-06-28 16:44:40|2102.7|2092.7|2101.66|2091.66|2102.75|2092.75|2101.66|2091.66|24
1624898690000|2021-06-28 16:44:50|2101.61|2091.61|2101.06|2091.06|2102.22|2092.22|2100.05|2090.05|36
1624898700000|2021-06-28 16:45:00|2101.07|2091.07|2102.2|2092.2|2102.38|2092.38|2101.07|2091.07|30
1624898710000|2021-06-28 16:45:10|2102.26|2092.26|2102.11|2092.11|2102.76|2092.76|2102.11|2092.11|30
1624898720000|2021-06-28 16:45:20|2102.03|2092.03|2102.83|2092.83|2102.89|2092.89|2102.03|2092.03|24
1624898730000|2021-06-28 16:45:30|2102.85|2092.85|2104.7|2094.7|2104.73|2094.73|2102.85|2092.85|26
1624898740000|2021-06-28 16:45:40|2104.71|2094.71|2104.92|2094.92|2104.92|2094.92|2103.99|2093.99|26
1624898750000|2021-06-28 16:45:50|2104.96|2094.96|2105.16|2095.16|2105.28|2095.28|2104.94|2094.94|28
1624898760000|2021-06-28 16:46:00|2105.19|2095.19|2104.5|2094.5|2105.26|2095.26|2104.34|2094.34|30
1624898770000|2021-06-28 16:46:10|2104.59|2094.59|2105|2095|2105|2095|2104.55|2094.55|22
1624898780000|2021-06-28 16:46:20|2105.02|2095.02|2106|2096|2106|2096|2104.83|2094.83|19
1624898790000|2021-06-28 16:46:30|2105.99|2095.99|2107.07|2097.07|2107.07|2097.07|2105.99|2095.99|22
1624898800000|2021-06-28 16:46:40|2107.12|2097.12|2108.32|2098.32|2108.37|2098.37|2107.09|2097.09|22
1624898810000|2021-06-28 16:46:50|2108.4|2098.4|2109.55|2099.55|2109.55|2099.55|2108.4|2098.4|19
1624898820000|2021-06-28 16:47:00|2109.62|2099.62|2109.34|2099.34|2109.62|2099.62|2109.11|2099.11|14
1624898830000|2021-06-28 16:47:10|2109.48|2099.48|2107.1|2097.1|2109.49|2099.49|2106.3|2096.3|36
1624898840000|2021-06-28 16:47:20|2107.17|2097.17|2108.54|2098.54|2108.56|2098.56|2106.63|2096.63|26
1624898850000|2021-06-28 16:47:30|2108.52|2098.52|2109.2|2099.2|2109.2|2099.2|2108.44|2098.44|33
1624898860000|2021-06-28 16:47:40|2109.19|2099.19|2109.27|2099.27|2109.29|2099.29|2109.09|2099.09|30
1624898870000|2021-06-28 16:47:50|2109.13|2099.13|2108.1|2098.1|2109.14|2099.14|2108.1|2098.1|40
1624898880000|2021-06-28 16:48:00|2108.29|2098.29|2109.5|2099.5|2109.52|2099.52|2108.27|2098.27|34
1624898890000|2021-06-28 16:48:10|2109.51|2099.51|2110.16|2100.16|2110.19|2100.19|2109.46|2099.46|29
1624898900000|2021-06-28 16:48:20|2110.25|2100.25|2110.39|2100.39|2110.76|2100.76|2110.12|2100.12|32
1624898910000|2021-06-28 16:48:30|2110.34|2100.34|2109.01|2099.01|2110.52|2100.52|2108.97|2098.97|33
1624898920000|2021-06-28 16:48:40|2109.15|2099.15|2107.74|2097.74|2109.19|2099.19|2107.71|2097.71|28
1624898930000|2021-06-28 16:48:50|2107.7|2097.7|2107.45|2097.45|2107.8|2097.8|2107.23|2097.23|36
1624898940000|2021-06-28 16:49:00|2107.46|2097.46|2109.77|2099.77|2109.77|2099.77|2107.46|2097.46|34
1624898950000|2021-06-28 16:49:10|2109.88|2099.88|2110.17|2100.17|2110.28|2100.28|2109.88|2099.88|25
1624898960000|2021-06-28 16:49:20|2110.13|2100.13|2110.21|2100.21|2110.4|2100.4|2110.11|2100.11|10
1624898970000|2021-06-28 16:49:30|2110.34|2100.34|2108.97|2098.97|2110.34|2100.34|2108.54|2098.54|27
1624898980000|2021-06-28 16:49:40|2108.96|2098.96|2110.4|2100.4|2112|2102|2108.73|2098.73|35
1624898990000|2021-06-28 16:49:50|2110.41|2100.41|2112.02|2102.02|2112.53|2102.53|2110.41|2100.41|33
1624899000000|2021-06-28 16:50:00|2111.89|2101.89|2111.96|2101.96|2112.14|2102.14|2111.14|2101.14|30
1624899010000|2021-06-28 16:50:10|2111.62|2101.62|2111.32|2101.32|2111.62|2101.62|2110.78|2100.78|27
1624899020000|2021-06-28 16:50:20|2111.38|2101.38|2111.23|2101.23|2111.67|2101.67|2111.2|2101.2|25
1624899030000|2021-06-28 16:50:30|2111.29|2101.29|2111.68|2101.68|2111.72|2101.72|2111.29|2101.29|25
1624899040000|2021-06-28 16:50:40|2111.61|2101.61|2112.13|2102.13|2112.25|2102.25|2111.61|2101.61|23
1624899050000|2021-06-28 16:50:50|2112.06|2102.06|2112.24|2102.24|2112.24|2102.24|2111.82|2101.82|20
1624899060000|2021-06-28 16:51:00|2112.42|2102.42|2113.22|2103.22|2113.23|2103.23|2112.42|2102.42|26
1624899070000|2021-06-28 16:51:10|2113.8|2103.8|2114.55|2104.55|2114.86|2104.86|2113.8|2103.8|35
1624899080000|2021-06-28 16:51:20|2114.76|2104.76|2114.84|2104.84|2114.99|2104.99|2114.49|2104.49|22
1624899090000|2021-06-28 16:51:30|2114.83|2104.83|2115.94|2105.94|2115.99|2105.99|2114.78|2104.78|31
1624899100000|2021-06-28 16:51:40|2115.9|2105.9|2114.1|2104.1|2116.03|2106.03|2114.1|2104.1|31
1624899110000|2021-06-28 16:51:50|2114.18|2104.18|2114.24|2104.24|2114.36|2104.36|2114.08|2104.08|27
1624899120000|2021-06-28 16:52:00|2114.25|2104.25|2114.77|2104.77|2114.78|2104.78|2114.2|2104.2|25
1624899130000|2021-06-28 16:52:10|2114.72|2104.72|2115.27|2105.27|2115.27|2105.27|2114.46|2104.46|24
1624899140000|2021-06-28 16:52:20|2115.3|2105.3|2114.81|2104.81|2115.53|2105.53|2114.81|2104.81|28
1624899150000|2021-06-28 16:52:30|2114.04|2104.04|2116.19|2106.19|2116.21|2106.21|2114.04|2104.04|25
1624899160000|2021-06-28 16:52:40|2116.23|2106.23|2117.91|2107.91|2117.93|2107.93|2116.23|2106.23|27
1624899170000|2021-06-28 16:52:50|2117.93|2107.93|2116.53|2106.53|2117.93|2107.93|2116.53|2106.53|33
1624899180000|2021-06-28 16:53:00|2116.57|2106.57|2115.42|2105.42|2116.57|2106.57|2114.6|2104.6|31
1624899190000|2021-06-28 16:53:10|2115.32|2105.32|2115.38|2105.38|2115.9|2105.9|2115.15|2105.15|25
1624899200000|2021-06-28 16:53:20|2115.29|2105.29|2115.53|2105.53|2115.53|2105.53|2115.07|2105.07|30
1624899210000|2021-06-28 16:53:30|2115.48|2105.48|2114.06|2104.06|2115.59|2105.59|2114.06|2104.06|36
1624899220000|2021-06-28 16:53:40|2114.08|2104.08|2114.17|2104.17|2114.47|2104.47|2114.08|2104.08|26
1624899230000|2021-06-28 16:53:50|2114.16|2104.16|2114.41|2104.41|2114.43|2104.43|2114.15|2104.15|25
1624899240000|2021-06-28 16:54:00|2114.4|2104.4|2114.56|2104.56|2114.56|2104.56|2114.36|2104.36|20
1624899250000|2021-06-28 16:54:10|2114.54|2104.54|2114.66|2104.66|2114.84|2104.84|2114.47|2104.47|26
1624899260000|2021-06-28 16:54:20|2114.92|2104.92|2115.24|2105.24|2115.27|2105.27|2114.9|2104.9|21
1624899270000|2021-06-28 16:54:30|2115.31|2105.31|2114.44|2104.44|2115.34|2105.34|2114.44|2104.44|18
1624899280000|2021-06-28 16:54:40|2114.42|2104.42|2114.29|2104.29|2114.42|2104.42|2114.22|2104.22|12
1624899290000|2021-06-28 16:54:50|2114.33|2104.33|2114.26|2104.26|2114.39|2104.39|2114.22|2104.22|21
1624899300000|2021-06-28 16:55:00|2114.07|2104.07|2111.67|2101.67|2114.07|2104.07|2111.67|2101.67|27
1624899310000|2021-06-28 16:55:10|2111.73|2101.73|2110.72|2100.72|2111.73|2101.73|2110.2|2100.2|37
1624899320000|2021-06-28 16:55:20|2110.59|2100.59|2112.34|2102.34|2112.34|2102.34|2110.59|2100.59|34
1624899330000|2021-06-28 16:55:30|2112.35|2102.35|2111.83|2101.83|2112.53|2102.53|2111.62|2101.62|29
1624899340000|2021-06-28 16:55:40|2111.87|2101.87|2112.31|2102.31|2112.37|2102.37|2111.87|2101.87|32
1624899350000|2021-06-28 16:55:50|2112.32|2102.32|2112.08|2102.08|2112.46|2102.46|2112.08|2102.08|25
1624899360000|2021-06-28 16:56:00|2112.07|2102.07|2114.43|2104.43|2114.51|2104.51|2112.04|2102.04|30
1624899370000|2021-06-28 16:56:10|2114.4|2104.4|2114.58|2104.58|2114.58|2104.58|2114.19|2104.19|25
1624899380000|2021-06-28 16:56:20|2114.63|2104.63|2115.26|2105.26|2115.28|2105.28|2114.51|2104.51|30
1624899390000|2021-06-28 16:56:30|2115.23|2105.23|2115.75|2105.75|2115.76|2105.76|2115.2|2105.2|19
1624899400000|2021-06-28 16:56:40|2115.77|2105.77|2115.75|2105.75|2115.77|2105.77|2115.57|2105.57|23
1624899410000|2021-06-28 16:56:50|2115.76|2105.76|2116|2106|2116.16|2106.16|2115.64|2105.64|25
1624899420000|2021-06-28 16:57:00|2116.03|2106.03|2116.23|2106.23|2116.27|2106.27|2115.96|2105.96|27
1624899430000|2021-06-28 16:57:10|2116.22|2106.22|2114.35|2104.35|2116.25|2106.25|2114.12|2104.12|32
1624899440000|2021-06-28 16:57:20|2114.27|2104.27|2114.26|2104.26|2114.55|2104.55|2113.92|2103.92|31
1624899450000|2021-06-28 16:57:30|2114.16|2104.16|2114.89|2104.89|2115.4|2105.4|2114.07|2104.07|30
1624899460000|2021-06-28 16:57:40|2114.84|2104.84|2115.54|2105.54|2115.54|2105.54|2114.82|2104.82|18
1624899470000|2021-06-28 16:57:50|2115.5|2105.5|2114.78|2104.78|2115.5|2105.5|2114.41|2104.41|25
1624899480000|2021-06-28 16:58:00|2114.8|2104.8|2114.91|2104.91|2115.3|2105.3|2114.51|2104.51|22
1624899490000|2021-06-28 16:58:10|2114.79|2104.79|2114.18|2104.18|2114.79|2104.79|2113.63|2103.63|31
1624899500000|2021-06-28 16:58:20|2114.04|2104.04|2114.46|2104.46|2114.5|2104.5|2114.04|2104.04|24
1624899510000|2021-06-28 16:58:30|2114.44|2104.44|2114.52|2104.52|2114.65|2104.65|2114.43|2104.43|22
1624899520000|2021-06-28 16:58:40|2114.54|2104.54|2114.6|2104.6|2114.78|2104.78|2114.41|2104.41|20
1624899530000|2021-06-28 16:58:50|2114.54|2104.54|2114.21|2104.21|2114.54|2104.54|2114.19|2104.19|25
1624899540000|2021-06-28 16:59:00|2114.12|2104.12|2114.7|2104.7|2114.7|2104.7|2114.12|2104.12|27
1624899550000|2021-06-28 16:59:10|2114.73|2104.73|2114.87|2104.87|2114.87|2104.87|2114.73|2104.73|7
1624899560000|2021-06-28 16:59:20|2114.95|2104.95|2114.96|2104.96|2115.1|2105.1|2114.86|2104.86|15
1624899570000|2021-06-28 16:59:30|2114.97|2104.97|2114.78|2104.78|2114.98|2104.98|2114.72|2104.72|21
1624899580000|2021-06-28 16:59:40|2114.72|2104.72|2114.79|2104.79|2114.97|2104.97|2114.62|2104.62|30
1624899590000|2021-06-28 16:59:50|2114.87|2104.87|2115.19|2105.19|2115.24|2105.24|2114.79|2104.79|25
1624899600000|2021-06-28 17:00:00|2115.2|2105.2|2114.89|2104.89|2115.2|2105.2|2114.68|2104.68|30
1624899610000|2021-06-28 17:00:10|2114.86|2104.86|2114.61|2104.61|2114.94|2104.94|2114.45|2104.45|30
1624899620000|2021-06-28 17:00:20|2114.53|2104.53|2113.53|2103.53|2114.67|2104.67|2113.53|2103.53|32
1624899630000|2021-06-28 17:00:30|2113.45|2103.45|2111.85|2101.85|2113.45|2103.45|2111.11|2101.11|39
1624899640000|2021-06-28 17:00:40|2111.87|2101.87|2110.79|2100.79|2111.87|2101.87|2110.62|2100.62|36
1624899650000|2021-06-28 17:00:50|2110.75|2100.75|2109.99|2099.99|2110.75|2100.75|2109.36|2099.36|40
1624899660000|2021-06-28 17:01:00|2109.97|2099.97|2109.69|2099.69|2110.15|2100.15|2109.66|2099.66|28
1624899670000|2021-06-28 17:01:10|2109.71|2099.71|2109|2099|2109.71|2099.71|2109|2099|30
1624899680000|2021-06-28 17:01:20|2108.93|2098.93|2108.88|2098.88|2109.03|2099.03|2108.78|2098.78|34
1624899690000|2021-06-28 17:01:30|2109.19|2099.19|2108.56|2098.56|2109.32|2099.32|2108.27|2098.27|35
1624899700000|2021-06-28 17:01:40|2108.55|2098.55|2110.95|2100.95|2110.95|2100.95|2108.55|2098.55|34
1624899710000|2021-06-28 17:01:50|2111.07|2101.07|2112.49|2102.49|2112.62|2102.62|2111.07|2101.07|37
1624899720000|2021-06-28 17:02:00|2112.52|2102.52|2113.72|2103.72|2113.72|2103.72|2112.37|2102.37|32
1624899730000|2021-06-28 17:02:10|2113.71|2103.71|2113.75|2103.75|2113.75|2103.75|2113.3|2103.3|30
1624899740000|2021-06-28 17:02:20|2113.63|2103.63|2113.52|2103.52|2113.78|2103.78|2113.41|2103.41|34
1624899750000|2021-06-28 17:02:30|2113.5|2103.5|2113.79|2103.79|2113.81|2103.81|2112.9|2102.9|31
1624899760000|2021-06-28 17:02:40|2113.8|2103.8|2115.89|2105.89|2115.89|2105.89|2113.8|2103.8|30
1624899770000|2021-06-28 17:02:50|2115.85|2105.85|2116.46|2106.46|2116.56|2106.56|2115.85|2105.85|23
1624899780000|2021-06-28 17:03:00|2116.62|2106.62|2115.42|2105.42|2116.62|2106.62|2115.27|2105.27|29
1624899790000|2021-06-28 17:03:10|2115.52|2105.52|2115.55|2105.55|2115.61|2105.61|2114.65|2104.65|33
1624899800000|2021-06-28 17:03:20|2115.8|2105.8|2114.84|2104.84|2115.84|2105.84|2114.84|2104.84|27
1624899810000|2021-06-28 17:03:30|2114.83|2104.83|2115.66|2105.66|2115.66|2105.66|2114.65|2104.65|27
1624899820000|2021-06-28 17:03:40|2115.8|2105.8|2116.2|2106.2|2116.2|2106.2|2115.75|2105.75|17
1624899830000|2021-06-28 17:03:50|2116.22|2106.22|2115.89|2105.89|2116.65|2106.65|2115.8|2105.8|26
1624899840000|2021-06-28 17:04:00|2115.99|2105.99|2115.3|2105.3|2115.99|2105.99|2115.3|2105.3|29
1624899850000|2021-06-28 17:04:10|2115.19|2105.19|2114.5|2104.5|2115.19|2105.19|2114.5|2104.5|12
1624899860000|2021-06-28 17:04:20|2114.6|2104.6|2114.46|2104.46|2114.68|2104.68|2114.46|2104.46|14
1624899870000|2021-06-28 17:04:30|2114.24|2104.24|2114.23|2104.23|2114.28|2104.28|2114.15|2104.15|24
1624899880000|2021-06-28 17:04:40|2114.22|2104.22|2114.05|2104.05|2114.29|2104.29|2114.04|2104.04|24
1624899890000|2021-06-28 17:04:50|2114.08|2104.08|2113.11|2103.11|2114.19|2104.19|2113.08|2103.08|33
1624899900000|2021-06-28 17:05:00|2113.14|2103.14|2114.23|2104.23|2114.23|2104.23|2113.14|2103.14|30
1624899910000|2021-06-28 17:05:10|2114.12|2104.12|2114.62|2104.62|2114.64|2104.64|2114.08|2104.08|20
1624899920000|2021-06-28 17:05:20|2114.66|2104.66|2113.13|2103.13|2114.68|2104.68|2112.63|2102.63|31
1624899930000|2021-06-28 17:05:30|2113.08|2103.08|2111.04|2101.04|2113.08|2103.08|2110.96|2100.96|38
1624899940000|2021-06-28 17:05:40|2111.03|2101.03|2111|2101|2111.5|2101.5|2110.83|2100.83|37
1624899950000|2021-06-28 17:05:50|2111.07|2101.07|2110.84|2100.84|2111.07|2101.07|2110.54|2100.54|34
1624899960000|2021-06-28 17:06:00|2110.83|2100.83|2110.8|2100.8|2110.95|2100.95|2110.72|2100.72|25
1624899970000|2021-06-28 17:06:10|2110.81|2100.81|2110.75|2100.75|2110.92|2100.92|2110.57|2100.57|32
1624899980000|2021-06-28 17:06:20|2110.53|2100.53|2110.65|2100.65|2110.67|2100.67|2109.96|2099.96|34
1624899990000|2021-06-28 17:06:30|2110.66|2100.66|2110.65|2100.65|2110.68|2100.68|2110.5|2100.5|21
1624900000000|2021-06-28 17:06:40|2110.62|2100.62|2110.52|2100.52|2110.67|2100.67|2110.51|2100.51|20
1624900010000|2021-06-28 17:06:50|2110.41|2100.41|2111.11|2101.11|2111.83|2101.83|2110.41|2100.41|25
1624900020000|2021-06-28 17:07:00|2110.71|2100.71|2112.22|2102.22|2112.27|2102.27|2110.71|2100.71|32
1624900030000|2021-06-28 17:07:10|2112.31|2102.31|2113.47|2103.47|2113.81|2103.81|2112.31|2102.31|34
1624900040000|2021-06-28 17:07:20|2113.43|2103.43|2114.92|2104.92|2114.92|2104.92|2113.17|2103.17|34
1624900050000|2021-06-28 17:07:30|2114.97|2104.97|2114.08|2104.08|2115.04|2105.04|2113.99|2103.99|29
1624900060000|2021-06-28 17:07:40|2114.03|2104.03|2113.97|2103.97|2114.28|2104.28|2113.94|2103.94|34
1624900070000|2021-06-28 17:07:50|2113.98|2103.98|2113.95|2103.95|2114.05|2104.05|2113.93|2103.93|35
1624900080000|2021-06-28 17:08:00|2113.91|2103.91|2113.72|2103.72|2113.91|2103.91|2113.45|2103.45|36
1624900090000|2021-06-28 17:08:10|2113.73|2103.73|2114.52|2104.52|2114.66|2104.66|2113.73|2103.73|29
1624900100000|2021-06-28 17:08:20|2114.53|2104.53|2113.53|2103.53|2114.64|2104.64|2113.52|2103.52|35
1624900110000|2021-06-28 17:08:30|2113.41|2103.41|2110.57|2100.57|2113.41|2103.41|2110.57|2100.57|37
1624900120000|2021-06-28 17:08:40|2110.46|2100.46|2111.03|2101.03|2111.29|2101.29|2110.38|2100.38|34
1624900130000|2021-06-28 17:08:50|2111.05|2101.05|2111.19|2101.19|2111.62|2101.62|2110.69|2100.69|36
1624900140000|2021-06-28 17:09:00|2111.2|2101.2|2112.15|2102.15|2112.28|2102.28|2110.86|2100.86|34
1624900150000|2021-06-28 17:09:10|2112.07|2102.07|2111.72|2101.72|2112.47|2102.47|2111.71|2101.71|32
1624900160000|2021-06-28 17:09:20|2111.68|2101.68|2110.2|2100.2|2111.68|2101.68|2110.2|2100.2|31
1624900170000|2021-06-28 17:09:30|2110.12|2100.12|2109.73|2099.73|2110.45|2100.45|2109.72|2099.72|32
1624900180000|2021-06-28 17:09:40|2109.64|2099.64|2109.46|2099.46|2109.66|2099.66|2109.34|2099.34|28
1624900190000|2021-06-28 17:09:50|2109.51|2099.51|2111.03|2101.03|2111.03|2101.03|2109.51|2099.51|29
1624900200000|2021-06-28 17:10:00|2111.05|2101.05|2109.43|2099.43|2111.06|2101.06|2109.34|2099.34|27
1624900210000|2021-06-28 17:10:10|2109.41|2099.41|2109.24|2099.24|2110.09|2100.09|2109.16|2099.16|34
1624900220000|2021-06-28 17:10:20|2109.23|2099.23|2110.68|2100.68|2110.71|2100.71|2109.17|2099.17|34
1624900230000|2021-06-28 17:10:30|2110.74|2100.74|2110.23|2100.23|2110.86|2100.86|2109.81|2099.81|29
1624900240000|2021-06-28 17:10:40|2110.25|2100.25|2109.16|2099.16|2110.38|2100.38|2108.9|2098.9|37
1624900250000|2021-06-28 17:10:50|2109.14|2099.14|2109.36|2099.36|2109.36|2099.36|2108.98|2098.98|32
1624900260000|2021-06-28 17:11:00|2109.25|2099.25|2109.48|2099.48|2109.86|2099.86|2109.2|2099.2|38
1624900270000|2021-06-28 17:11:10|2109.53|2099.53|2107.02|2097.02|2109.58|2099.58|2107.02|2097.02|32
1624900280000|2021-06-28 17:11:20|2107|2097|2106.74|2096.74|2107.03|2097.03|2106.62|2096.62|13
1624900290000|2021-06-28 17:11:30|2106.6|2096.6|2106.75|2096.75|2106.82|2096.82|2106.24|2096.24|22
1624900300000|2021-06-28 17:11:40|2106.74|2096.74|2106.46|2096.46|2106.85|2096.85|2106.32|2096.32|28
1624900310000|2021-06-28 17:11:50|2106.5|2096.5|2107.75|2097.75|2107.99|2097.99|2106.46|2096.46|29
1624900320000|2021-06-28 17:12:00|2107.73|2097.73|2108.44|2098.44|2108.86|2098.86|2107.72|2097.72|21
1624900330000|2021-06-28 17:12:10|2108.48|2098.48|2108.2|2098.2|2109.17|2099.17|2108.11|2098.11|29
1624900340000|2021-06-28 17:12:20|2108.26|2098.26|2109.36|2099.36|2109.36|2099.36|2108.17|2098.17|26
1624900350000|2021-06-28 17:12:30|2109.35|2099.35|2108.4|2098.4|2109.53|2099.53|2108.21|2098.21|23
1624900360000|2021-06-28 17:12:40|2108.36|2098.36|2108.66|2098.66|2108.7|2098.7|2108.22|2098.22|17
1624900370000|2021-06-28 17:12:50|2108.68|2098.68|2107.8|2097.8|2108.9|2098.9|2107.74|2097.74|33
1624900380000|2021-06-28 17:13:00|2107.74|2097.74|2107.39|2097.39|2108.83|2098.83|2107.39|2097.39|36
1624900390000|2021-06-28 17:13:10|2107.34|2097.34|2106.81|2096.81|2107.35|2097.35|2106.8|2096.8|33
1624900400000|2021-06-28 17:13:20|2106.77|2096.77|2106.3|2096.3|2106.8|2096.8|2105.99|2095.99|19
1624900410000|2021-06-28 17:13:30|2106.26|2096.26|2106.68|2096.68|2106.72|2096.72|2106.08|2096.08|35
1624900420000|2021-06-28 17:13:40|2106.67|2096.67|2105.36|2095.36|2106.67|2096.67|2105.36|2095.36|33
1624900430000|2021-06-28 17:13:50|2105.39|2095.39|2105.8|2095.8|2106.02|2096.02|2105.39|2095.39|34
1624900440000|2021-06-28 17:14:00|2105.71|2095.71|2106.28|2096.28|2106.36|2096.36|2105.12|2095.12|30
1624900450000|2021-06-28 17:14:10|2106.26|2096.26|2106.03|2096.03|2106.3|2096.3|2105.86|2095.86|26
1624900460000|2021-06-28 17:14:20|2106.02|2096.02|2108.06|2098.06|2108.1|2098.1|2106.02|2096.02|32
1624900470000|2021-06-28 17:14:30|2108.1|2098.1|2107.47|2097.47|2108.1|2098.1|2106.95|2096.95|35
1624900480000|2021-06-28 17:14:40|2107.56|2097.56|2107.39|2097.39|2108.35|2098.35|2107.27|2097.27|36
1624900490000|2021-06-28 17:14:50|2107.41|2097.41|2106.62|2096.62|2107.62|2097.62|2105.86|2095.86|37
1624900500000|2021-06-28 17:15:00|2106.61|2096.61|2105.1|2095.1|2106.61|2096.61|2105.1|2095.1|34
1624900510000|2021-06-28 17:15:10|2105.12|2095.12|2107.08|2097.08|2107.13|2097.13|2105.07|2095.07|35
1624900520000|2021-06-28 17:15:20|2107.12|2097.12|2109.08|2099.08|2109.55|2099.55|2107.01|2097.01|33
1624900530000|2021-06-28 17:15:30|2109|2099|2108.66|2098.66|2109.57|2099.57|2108.24|2098.24|29
1624900540000|2021-06-28 17:15:40|2108.73|2098.73|2108.5|2098.5|2109.25|2099.25|2108.41|2098.41|30
1624900550000|2021-06-28 17:15:50|2108.49|2098.49|2108.07|2098.07|2108.54|2098.54|2108.07|2098.07|12
1624900560000|2021-06-28 17:16:00|2108.05|2098.05|2108.81|2098.81|2108.84|2098.84|2108.03|2098.03|27
1624900570000|2021-06-28 17:16:10|2109.13|2099.13|2109.85|2099.85|2109.85|2099.85|2109.12|2099.12|18
1624900580000|2021-06-28 17:16:20|2109.92|2099.92|2111.67|2101.67|2112.28|2102.28|2109.92|2099.92|25
1624900590000|2021-06-28 17:16:30|2111.63|2101.63|2112.09|2102.09|2112.16|2102.16|2111.6|2101.6|28
1624900600000|2021-06-28 17:16:40|2112.05|2102.05|2113.91|2103.91|2114.02|2104.02|2111.77|2101.77|23
1624900610000|2021-06-28 17:16:50|2113.9|2103.9|2113.43|2103.43|2114.13|2104.13|2113.37|2103.37|34
1624900620000|2021-06-28 17:17:00|2113.48|2103.48|2113.95|2103.95|2113.96|2103.96|2113.42|2103.42|29
1624900630000|2021-06-28 17:17:10|2113.98|2103.98|2113.99|2103.99|2114.02|2104.02|2113.73|2103.73|25
1624900640000|2021-06-28 17:17:20|2113.98|2103.98|2113.88|2103.88|2114.17|2104.17|2113.83|2103.83|25
1624900650000|2021-06-28 17:17:30|2113.94|2103.94|2113.89|2103.89|2113.99|2103.99|2113.8|2103.8|20
1624900660000|2021-06-28 17:17:40|2113.91|2103.91|2113.66|2103.66|2114.07|2104.07|2113.5|2103.5|19
1624900670000|2021-06-28 17:17:50|2113.65|2103.65|2114.9|2104.9|2115.37|2105.37|2113.22|2103.22|28
1624900680000|2021-06-28 17:18:00|2114.86|2104.86|2115.55|2105.55|2115.63|2105.63|2114.37|2104.37|32
1624900690000|2021-06-28 17:18:10|2115.57|2105.57|2115.08|2105.08|2115.61|2105.61|2114.97|2104.97|26
1624900700000|2021-06-28 17:18:20|2115.16|2105.16|2114.6|2104.6|2115.3|2105.3|2114.36|2104.36|24
1624900710000|2021-06-28 17:18:30|2114.66|2104.66|2115.06|2105.06|2115.06|2105.06|2114.27|2104.27|31
1624900720000|2021-06-28 17:18:40|2115.05|2105.05|2113.85|2103.85|2115.35|2105.35|2113.84|2103.84|32
1624900730000|2021-06-28 17:18:50|2113.9|2103.9|2113.95|2103.95|2114.33|2104.33|2113.87|2103.87|29
1624900740000|2021-06-28 17:19:00|2113.45|2103.45|2109.56|2099.56|2113.45|2103.45|2109.56|2099.56|34
1624900750000|2021-06-28 17:19:10|2109.57|2099.57|2109.68|2099.68|2109.74|2099.74|2108.91|2098.91|25
1624900760000|2021-06-28 17:19:20|2109.65|2099.65|2108.19|2098.19|2109.65|2099.65|2108.12|2098.12|34
1624900770000|2021-06-28 17:19:30|2108.21|2098.21|2105.05|2095.05|2108.21|2098.21|2105.05|2095.05|37
1624900780000|2021-06-28 17:19:40|2105.13|2095.13|2107.6|2097.6|2107.62|2097.62|2105.13|2095.13|34
1624900790000|2021-06-28 17:19:50|2107.56|2097.56|2106.98|2096.98|2107.99|2097.99|2106.9|2096.9|35
1624900800000|2021-06-28 17:20:00|2106.96|2096.96|2107.6|2097.6|2107.62|2097.62|2106.36|2096.36|36
1624900810000|2021-06-28 17:20:10|2107.78|2097.78|2109.41|2099.41|2109.41|2099.41|2106.5|2096.5|34
1624900820000|2021-06-28 17:20:20|2109.42|2099.42|2108.74|2098.74|2109.73|2099.73|2108.74|2098.74|36
1624900830000|2021-06-28 17:20:30|2108.85|2098.85|2108.83|2098.83|2108.92|2098.92|2108.33|2098.33|34
1624900840000|2021-06-28 17:20:40|2108.84|2098.84|2110.94|2100.94|2110.94|2100.94|2107.87|2097.87|38
1624900850000|2021-06-28 17:20:50|2111.02|2101.02|2111.34|2101.34|2111.38|2101.38|2110.89|2100.89|29
1624900860000|2021-06-28 17:21:00|2111.42|2101.42|2110.6|2100.6|2111.78|2101.78|2110.57|2100.57|33
1624900870000|2021-06-28 17:21:10|2110.68|2100.68|2111.01|2101.01|2111.5|2101.5|2110.41|2100.41|36
1624900880000|2021-06-28 17:21:20|2111.04|2101.04|2110.22|2100.22|2111.05|2101.05|2110.18|2100.18|32
1624900890000|2021-06-28 17:21:30|2110.32|2100.32|2110.18|2100.18|2110.6|2100.6|2110.13|2100.13|31
1624900900000|2021-06-28 17:21:40|2110.19|2100.19|2111.24|2101.24|2111.24|2101.24|2110.01|2100.01|38
1624900910000|2021-06-28 17:21:50|2111.41|2101.41|2111.7|2101.7|2112.47|2102.47|2111.41|2101.41|37
1624900920000|2021-06-28 17:22:00|2111.68|2101.68|2112.09|2102.09|2112.31|2102.31|2111.66|2101.66|35
1624900930000|2021-06-28 17:22:10|2112.11|2102.11|2113.98|2103.98|2113.98|2103.98|2112.06|2102.06|30
1624900940000|2021-06-28 17:22:20|2113.99|2103.99|2114.4|2104.4|2114.4|2104.4|2113.69|2103.69|33
1624900950000|2021-06-28 17:22:30|2114.34|2104.34|2110.36|2100.36|2114.35|2104.35|2110.34|2100.34|38
1624900960000|2021-06-28 17:22:40|2110.31|2100.31|2107.74|2097.74|2110.31|2100.31|2107.71|2097.71|38
1624900970000|2021-06-28 17:22:50|2107.79|2097.79|2108.79|2098.79|2109.09|2099.09|2107.75|2097.75|33
1624900980000|2021-06-28 17:23:00|2108.82|2098.82|2109.88|2099.88|2109.88|2099.88|2108.39|2098.39|33
1624900990000|2021-06-28 17:23:10|2109.67|2099.67|2110.65|2100.65|2110.65|2100.65|2109.49|2099.49|32
1624901000000|2021-06-28 17:23:20|2110.56|2100.56|2109.56|2099.56|2110.61|2100.61|2109.55|2099.55|34
1624901010000|2021-06-28 17:23:30|2109.57|2099.57|2109.94|2099.94|2110.07|2100.07|2109.21|2099.21|33
1624901020000|2021-06-28 17:23:40|2109.96|2099.96|2110.09|2100.09|2110.66|2100.66|2109.96|2099.96|29
1624901030000|2021-06-28 17:23:50|2110.21|2100.21|2110.8|2100.8|2110.81|2100.81|2110.14|2100.14|30
1624901040000|2021-06-28 17:24:00|2110.63|2100.63|2110.84|2100.84|2111.73|2101.73|2110.63|2100.63|31
1624901050000|2021-06-28 17:24:10|2110.87|2100.87|2111.41|2101.41|2112.02|2102.02|2110.87|2100.87|36
1624901060000|2021-06-28 17:24:20|2111.4|2101.4|2108.17|2098.17|2112.12|2102.12|2108.17|2098.17|34
1624901070000|2021-06-28 17:24:30|2108.09|2098.09|2108.38|2098.38|2108.49|2098.49|2107.19|2097.19|36
1624901080000|2021-06-28 17:24:40|2108.4|2098.4|2108.16|2098.16|2109.61|2099.61|2108.13|2098.13|37
1624901090000|2021-06-28 17:24:50|2108.26|2098.26|2107.47|2097.47|2109.05|2099.05|2107.45|2097.45|34
1624901100000|2021-06-28 17:25:00|2107.48|2097.48|2109.16|2099.16|2109.17|2099.17|2107.48|2097.48|31
1624901110000|2021-06-28 17:25:10|2109.12|2099.12|2110.14|2100.14|2110.19|2100.19|2109.12|2099.12|26
1624901120000|2021-06-28 17:25:20|2110.13|2100.13|2109.68|2099.68|2110.34|2100.34|2109.68|2099.68|15
1624901130000|2021-06-28 17:25:30|2109.6|2099.6|2109.25|2099.25|2110.23|2100.23|2109.03|2099.03|37
1624901140000|2021-06-28 17:25:40|2109.5|2099.5|2110.04|2100.04|2110.67|2100.67|2109.39|2099.39|30
1624901150000|2021-06-28 17:25:50|2109.98|2099.98|2109.69|2099.69|2110.18|2100.18|2109.5|2099.5|28
1624901160000|2021-06-28 17:26:00|2109.73|2099.73|2110.34|2100.34|2110.6|2100.6|2109.73|2099.73|31
1624901170000|2021-06-28 17:26:10|2110.43|2100.43|2110.44|2100.44|2110.48|2100.48|2110.31|2100.31|17
1624901180000|2021-06-28 17:26:20|2110.47|2100.47|2110.38|2100.38|2110.61|2100.61|2110.18|2100.18|20
1624901190000|2021-06-28 17:26:30|2110.33|2100.33|2107.22|2097.22|2110.41|2100.41|2107.17|2097.17|29
1624901200000|2021-06-28 17:26:40|2107.18|2097.18|2107.38|2097.38|2107.38|2097.38|2106.89|2096.89|37
1624901210000|2021-06-28 17:26:50|2107.47|2097.47|2107.1|2097.1|2107.94|2097.94|2107.1|2097.1|36
1624901220000|2021-06-28 17:27:00|2107.12|2097.12|2106.3|2096.3|2107.25|2097.25|2106.3|2096.3|37
1624901230000|2021-06-28 17:27:10|2106.31|2096.31|2105.73|2095.73|2106.8|2096.8|2105.73|2095.73|32
1624901240000|2021-06-28 17:27:20|2105.72|2095.72|2105.69|2095.69|2105.85|2095.85|2105.56|2095.56|35
1624901250000|2021-06-28 17:27:30|2105.78|2095.78|2105.55|2095.55|2105.93|2095.93|2105.54|2095.54|25
1624901260000|2021-06-28 17:27:40|2105.58|2095.58|2106.67|2096.67|2107.35|2097.35|2105.57|2095.57|30
1624901270000|2021-06-28 17:27:50|2106.61|2096.61|2105.78|2095.78|2106.9|2096.9|2105.75|2095.75|33
1624901280000|2021-06-28 17:28:00|2105.81|2095.81|2106.55|2096.55|2106.87|2096.87|2105.81|2095.81|28
1624901290000|2021-06-28 17:28:10|2106.57|2096.57|2106.82|2096.82|2106.82|2096.82|2106.57|2096.57|26
1624901300000|2021-06-28 17:28:20|2106.81|2096.81|2106.52|2096.52|2106.88|2096.88|2106.52|2096.52|28
1624901310000|2021-06-28 17:28:30|2106.51|2096.51|2106.49|2096.49|2106.54|2096.54|2106.42|2096.42|13
1624901320000|2021-06-28 17:28:40|2106.4|2096.4|2106.65|2096.65|2106.84|2096.84|2106.4|2096.4|21
1624901330000|2021-06-28 17:28:50|2106.64|2096.64|2106.6|2096.6|2107.06|2097.06|2106.57|2096.57|23
1624901340000|2021-06-28 17:29:00|2106.48|2096.48|2106.72|2096.72|2107.3|2097.3|2106.48|2096.48|30
1624901350000|2021-06-28 17:29:10|2106.71|2096.71|2105.74|2095.74|2106.71|2096.71|2105.74|2095.74|36
1624901360000|2021-06-28 17:29:20|2105.87|2095.87|2106.18|2096.18|2106.5|2096.5|2105.72|2095.72|33
1624901370000|2021-06-28 17:29:30|2106.15|2096.15|2106.06|2096.06|2106.27|2096.27|2105.84|2095.84|33
1624901380000|2021-06-28 17:29:40|2106|2096|2106.77|2096.77|2106.77|2096.77|2105.97|2095.97|33
1624901390000|2021-06-28 17:29:50|2106.78|2096.78|2107.05|2097.05|2107.32|2097.32|2106.76|2096.76|29
1624901400000|2021-06-28 17:30:00|2107.06|2097.06|2106.54|2096.54|2107.49|2097.49|2105.96|2095.96|33
1624901410000|2021-06-28 17:30:10|2106.6|2096.6|2104.77|2094.77|2106.6|2096.6|2104.28|2094.28|39
1624901420000|2021-06-28 17:30:20|2104.76|2094.76|2103.81|2093.81|2104.84|2094.84|2103.69|2093.69|29
1624901430000|2021-06-28 17:30:30|2103.77|2093.77|2103.39|2093.39|2104.09|2094.09|2103.13|2093.13|30
1624901440000|2021-06-28 17:30:40|2103.4|2093.4|2103.39|2093.39|2103.47|2093.47|2103.33|2093.33|17
1624901450000|2021-06-28 17:30:50|2103.37|2093.37|2101.09|2091.09|2103.38|2093.38|2100.5|2090.5|38
1624901460000|2021-06-28 17:31:00|2101.06|2091.06|2101.74|2091.74|2101.74|2091.74|2100.87|2090.87|38
1624901470000|2021-06-28 17:31:10|2101.84|2091.84|2101.46|2091.46|2102.53|2092.53|2101.4|2091.4|37
1624901480000|2021-06-28 17:31:20|2101.49|2091.49|2101.63|2091.63|2101.7|2091.7|2101.42|2091.42|30
1624901490000|2021-06-28 17:31:30|2101.5|2091.5|2101.67|2091.67|2101.72|2091.72|2101.39|2091.39|31
1624901500000|2021-06-28 17:31:40|2101.66|2091.66|2100.9|2090.9|2101.67|2091.67|2100.9|2090.9|29
1624901510000|2021-06-28 17:31:50|2100.91|2090.91|2100.49|2090.49|2101.01|2091.01|2100.43|2090.43|28
1624901520000|2021-06-28 17:32:00|2100.47|2090.47|2100.02|2090.02|2100.53|2090.53|2098.94|2088.94|33
1624901530000|2021-06-28 17:32:10|2100.01|2090.01|2099.19|2089.19|2100.43|2090.43|2099.12|2089.12|37
1624901540000|2021-06-28 17:32:20|2099.22|2089.22|2094.07|2084.07|2099.25|2089.25|2093.98|2083.98|38
1624901550000|2021-06-28 17:32:30|2094.29|2084.29|2095.72|2085.72|2097.19|2087.19|2094.29|2084.29|38
1624901560000|2021-06-28 17:32:40|2095.67|2085.67|2095.84|2085.84|2096.34|2086.34|2095.63|2085.63|36
1624901570000|2021-06-28 17:32:50|2095.61|2085.61|2095.27|2085.27|2096.03|2086.03|2095.19|2085.19|37
1624901580000|2021-06-28 17:33:00|2095.28|2085.28|2096.79|2086.79|2096.79|2086.79|2095.26|2085.26|32
1624901590000|2021-06-28 17:33:10|2096.81|2086.81|2097.6|2087.6|2098.58|2088.58|2096.81|2086.81|32
1624901600000|2021-06-28 17:33:20|2097.58|2087.58|2095.85|2085.85|2097.58|2087.58|2095.85|2085.85|37
1624901610000|2021-06-28 17:33:30|2095.95|2085.95|2095.88|2085.88|2095.95|2085.95|2094.76|2084.76|37
1624901620000|2021-06-28 17:33:40|2095.78|2085.78|2095.95|2085.95|2096.17|2086.17|2095.16|2085.16|30
1624901630000|2021-06-28 17:33:50|2096|2086|2095.92|2085.92|2096.07|2086.07|2095.71|2085.71|24
1624901640000|2021-06-28 17:34:00|2095.94|2085.94|2096.24|2086.24|2096.83|2086.83|2095.61|2085.61|33
1624901650000|2021-06-28 17:34:10|2096.25|2086.25|2096.1|2086.1|2096.25|2086.25|2095.47|2085.47|35
1624901660000|2021-06-28 17:34:20|2096.11|2086.11|2096.71|2086.71|2096.96|2086.96|2095.32|2085.32|37
1624901670000|2021-06-28 17:34:30|2096.85|2086.85|2095.72|2085.72|2097.02|2087.02|2095.6|2085.6|34
1624901680000|2021-06-28 17:34:40|2095.82|2085.82|2096.5|2086.5|2096.5|2086.5|2095.77|2085.77|27
1624901690000|2021-06-28 17:34:50|2096.56|2086.56|2096.59|2086.59|2096.81|2086.81|2096.18|2086.18|36
1624901700000|2021-06-28 17:35:00|2096.6|2086.6|2095.46|2085.46|2096.65|2086.65|2095.41|2085.41|36
1624901710000|2021-06-28 17:35:10|2095.45|2085.45|2094.17|2084.17|2095.5|2085.5|2094.17|2084.17|35
1624901720000|2021-06-28 17:35:20|2094.21|2084.21|2094.86|2084.86|2094.9|2084.9|2094.21|2084.21|31
1624901730000|2021-06-28 17:35:30|2094.85|2084.85|2094.02|2084.02|2094.85|2084.85|2094.02|2084.02|23
1624901740000|2021-06-28 17:35:40|2093.92|2083.92|2094.22|2084.22|2094.4|2084.4|2093.45|2083.45|33
1624901750000|2021-06-28 17:35:50|2094.19|2084.19|2094.37|2084.37|2094.69|2084.69|2094.19|2084.19|22
1624901760000|2021-06-28 17:36:00|2094.29|2084.29|2092.91|2082.91|2094.36|2084.36|2092.57|2082.57|36
1624901770000|2021-06-28 17:36:10|2092.85|2082.85|2093.14|2083.14|2093.3|2083.3|2092.24|2082.24|35
1624901780000|2021-06-28 17:36:20|2093.18|2083.18|2093.96|2083.96|2094.14|2084.14|2092.93|2082.93|33
1624901790000|2021-06-28 17:36:30|2093.99|2083.99|2094.52|2084.52|2094.63|2084.63|2093.63|2083.63|37
1624901800000|2021-06-28 17:36:40|2094.53|2084.53|2092.88|2082.88|2094.54|2084.54|2092.84|2082.84|33
1624901810000|2021-06-28 17:36:50|2092.91|2082.91|2092.79|2082.79|2093.18|2083.18|2092.77|2082.77|34
1624901820000|2021-06-28 17:37:00|2092.8|2082.8|2092.07|2082.07|2092.86|2082.86|2091.5|2081.5|38
1624901830000|2021-06-28 17:37:10|2092.12|2082.12|2091.85|2081.85|2092.92|2082.92|2091.79|2081.79|37
1624901840000|2021-06-28 17:37:20|2091.86|2081.86|2091.41|2081.41|2091.86|2081.86|2091.36|2081.36|36
1624901850000|2021-06-28 17:37:30|2091.45|2081.45|2091.86|2081.86|2094.89|2084.89|2091.45|2081.45|34
1624901860000|2021-06-28 17:37:40|2091.82|2081.82|2091.87|2081.87|2092.4|2082.4|2091.8|2081.8|36
1624901870000|2021-06-28 17:37:50|2091.93|2081.93|2089.02|2079.02|2091.93|2081.93|2088.73|2078.73|33
1624901880000|2021-06-28 17:38:00|2089.18|2079.18|2089.66|2079.66|2090.65|2080.65|2088.99|2078.99|39
1624901890000|2021-06-28 17:38:10|2089.57|2079.57|2089.33|2079.33|2089.97|2079.97|2089.33|2079.33|32
1624901900000|2021-06-28 17:38:20|2089.36|2079.36|2089.13|2079.13|2089.46|2079.46|2088.82|2078.82|31
1624901910000|2021-06-28 17:38:30|2089.09|2079.09|2086.35|2076.35|2089.09|2079.09|2085.34|2075.34|40
1624901920000|2021-06-28 17:38:40|2086.63|2076.63|2084.77|2074.77|2086.66|2076.66|2084.72|2074.72|36
1624901930000|2021-06-28 17:38:50|2084.94|2074.94|2083.78|2073.78|2085.4|2075.4|2083.11|2073.11|39
1624901940000|2021-06-28 17:39:00|2083.75|2073.75|2083.57|2073.57|2084.26|2074.26|2082.57|2072.57|37
1624901950000|2021-06-28 17:39:10|2083.72|2073.72|2083.73|2073.73|2083.93|2073.93|2083.28|2073.28|32
1624901960000|2021-06-28 17:39:20|2083.6|2073.6|2084.7|2074.7|2084.7|2074.7|2082.84|2072.84|26
1624901970000|2021-06-28 17:39:30|2085.04|2075.04|2080.79|2070.79|2085.21|2075.21|2080.79|2070.79|38
1624901980000|2021-06-28 17:39:40|2080.81|2070.81|2079.37|2069.37|2080.81|2070.81|2079.37|2069.37|32
1624901990000|2021-06-28 17:39:50|2079.38|2069.38|2084.46|2074.46|2084.46|2074.46|2079.38|2069.38|35
1624902000000|2021-06-28 17:40:00|2084.54|2074.54|2084.87|2074.87|2085.48|2075.48|2083.48|2073.48|33
1624902010000|2021-06-28 17:40:10|2084.88|2074.88|2085.18|2075.18|2086.1|2076.1|2084.88|2074.88|32
1624902020000|2021-06-28 17:40:20|2085.2|2075.2|2085.5|2075.5|2085.54|2075.54|2084.72|2074.72|33
1624902030000|2021-06-28 17:40:30|2085.55|2075.55|2085.77|2075.77|2086.11|2076.11|2084.4|2074.4|25
1624902040000|2021-06-28 17:40:40|2086.01|2076.01|2084.27|2074.27|2088.94|2078.94|2084.21|2074.21|35
1624902050000|2021-06-28 17:40:50|2084.57|2074.57|2083.83|2073.83|2084.81|2074.81|2083.53|2073.53|37
1624902060000|2021-06-28 17:41:00|2083.82|2073.82|2084.79|2074.79|2084.79|2074.79|2083.42|2073.42|34
1624902070000|2021-06-28 17:41:10|2084.78|2074.78|2084.16|2074.16|2085.05|2075.05|2084.07|2074.07|33
1624902080000|2021-06-28 17:41:20|2084.18|2074.18|2084.74|2074.74|2084.75|2074.75|2084.06|2074.06|30
1624902090000|2021-06-28 17:41:30|2084.61|2074.61|2084.14|2074.14|2084.75|2074.75|2084.14|2074.14|28
1624902100000|2021-06-28 17:41:40|2084.07|2074.07|2084.44|2074.44|2084.57|2074.57|2084.02|2074.02|36
1624902110000|2021-06-28 17:41:50|2084.38|2074.38|2084.26|2074.26|2084.55|2074.55|2084.11|2074.11|31
1624902120000|2021-06-28 17:42:00|2084.18|2074.18|2084.05|2074.05|2084.5|2074.5|2084.05|2074.05|28
1624902130000|2021-06-28 17:42:10|2084.03|2074.03|2082.27|2072.27|2084.15|2074.15|2080.38|2070.38|40
1624902140000|2021-06-28 17:42:20|2082.23|2072.23|2080.95|2070.95|2082.44|2072.44|2080.53|2070.53|34
1624902150000|2021-06-28 17:42:30|2081.65|2071.65|2080.47|2070.47|2081.82|2071.82|2080.47|2070.47|32
1624902160000|2021-06-28 17:42:40|2080.54|2070.54|2080.88|2070.88|2081.13|2071.13|2077.8|2067.8|37
1624902170000|2021-06-28 17:42:50|2080.86|2070.86|2081.31|2071.31|2081.67|2071.67|2080.54|2070.54|33
1624902180000|2021-06-28 17:43:00|2081.26|2071.26|2080.85|2070.85|2081.71|2071.71|2080.84|2070.84|32
1624902190000|2021-06-28 17:43:10|2080.97|2070.97|2080.89|2070.89|2080.99|2070.99|2080.57|2070.57|35
1624902200000|2021-06-28 17:43:20|2080.84|2070.84|2082.08|2072.08|2082.78|2072.78|2080.75|2070.75|34
1624902210000|2021-06-28 17:43:30|2081.87|2071.87|2081.56|2071.56|2081.9|2071.9|2081.24|2071.24|34
1624902220000|2021-06-28 17:43:40|2081.59|2071.59|2082.2|2072.2|2082.2|2072.2|2081.44|2071.44|24
1624902230000|2021-06-28 17:43:50|2082.46|2072.46|2083.67|2073.67|2084.11|2074.11|2082.25|2072.25|29
1624902240000|2021-06-28 17:44:00|2083.54|2073.54|2082.73|2072.73|2083.7|2073.7|2082.12|2072.12|29
1624902250000|2021-06-28 17:44:10|2082.72|2072.72|2082.5|2072.5|2082.72|2072.72|2081.8|2071.8|32
1624902260000|2021-06-28 17:44:20|2082.48|2072.48|2082.62|2072.62|2082.62|2072.62|2081.41|2071.41|36
1624902270000|2021-06-28 17:44:30|2083.29|2073.29|2083.99|2073.99|2084.02|2074.02|2083.14|2073.14|27
1624902280000|2021-06-28 17:44:40|2084.04|2074.04|2083.59|2073.59|2084.23|2074.23|2083.59|2073.59|27
1624902290000|2021-06-28 17:44:50|2083.63|2073.63|2082.96|2072.96|2083.67|2073.67|2082.52|2072.52|35
1624902300000|2021-06-28 17:45:00|2083.25|2073.25|2084.25|2074.25|2084.25|2074.25|2083.25|2073.25|32
1624902310000|2021-06-28 17:45:10|2084.37|2074.37|2084.18|2074.18|2084.67|2074.67|2083.73|2073.73|35
1624902320000|2021-06-28 17:45:20|2084.22|2074.22|2082|2072|2084.22|2074.22|2081.8|2071.8|32
1624902330000|2021-06-28 17:45:30|2081.7|2071.7|2081.89|2071.89|2082.14|2072.14|2081.26|2071.26|38
1624902340000|2021-06-28 17:45:40|2081.98|2071.98|2082.67|2072.67|2083.28|2073.28|2081.98|2071.98|38
1624902350000|2021-06-28 17:45:50|2082.58|2072.58|2082.99|2072.99|2083.02|2073.02|2082.17|2072.17|32
1624902360000|2021-06-28 17:46:00|2082.98|2072.98|2084.04|2074.04|2084.14|2074.14|2082.98|2072.98|18
1624902370000|2021-06-28 17:46:10|2084.09|2074.09|2084.87|2074.87|2084.87|2074.87|2084.09|2074.09|13
1624902380000|2021-06-28 17:46:20|2084.88|2074.88|2084.43|2074.43|2084.99|2074.99|2084|2074|17
1624902390000|2021-06-28 17:46:30|2084.49|2074.49|2085.08|2075.08|2085.14|2075.14|2084.49|2074.49|19
1624902400000|2021-06-28 17:46:40|2084.98|2074.98|2085.05|2075.05|2085.22|2075.22|2084.93|2074.93|20
1624902410000|2021-06-28 17:46:50|2085.03|2075.03|2085.03|2075.03|2085.17|2075.17|2084.17|2074.17|37
1624902420000|2021-06-28 17:47:00|2085.02|2075.02|2085.39|2075.39|2085.39|2075.39|2084.98|2074.98|19
1624902430000|2021-06-28 17:47:10|2085.35|2075.35|2085.96|2075.96|2086.68|2076.68|2085.35|2075.35|39
1624902440000|2021-06-28 17:47:20|2085.68|2075.68|2085.45|2075.45|2085.87|2075.87|2085.33|2075.33|34
1624902450000|2021-06-28 17:47:30|2085.66|2075.66|2085.86|2075.86|2085.86|2075.86|2085.6|2075.6|28
1624902460000|2021-06-28 17:47:40|2085.88|2075.88|2082.85|2072.85|2086.43|2076.43|2082.37|2072.37|37
1624902470000|2021-06-28 17:47:50|2082.97|2072.97|2082.57|2072.57|2083.64|2073.64|2082.54|2072.54|36
1624902480000|2021-06-28 17:48:00|2082.59|2072.59|2084.56|2074.56|2084.56|2074.56|2082.59|2072.59|35
1624902490000|2021-06-28 17:48:10|2084.52|2074.52|2084.52|2074.52|2084.69|2074.69|2084.37|2074.37|26
1624902500000|2021-06-28 17:48:20|2084.54|2074.54|2085.17|2075.17|2085.18|2075.18|2084.52|2074.52|26
1624902510000|2021-06-28 17:48:30|2085.14|2075.14|2085.18|2075.18|2085.26|2075.26|2085.1|2075.1|21
1624902520000|2021-06-28 17:48:40|2085.2|2075.2|2084.39|2074.39|2085.22|2075.22|2084.36|2074.36|22
1624902530000|2021-06-28 17:48:50|2084.34|2074.34|2084.4|2074.4|2084.45|2074.45|2084.3|2074.3|31
1624902540000|2021-06-28 17:49:00|2084.39|2074.39|2085.83|2075.83|2085.94|2075.94|2084.33|2074.33|33
1624902550000|2021-06-28 17:49:10|2085.84|2075.84|2085.83|2075.83|2085.86|2075.86|2085.78|2075.78|14
1624902560000|2021-06-28 17:49:20|2085.84|2075.84|2085.76|2075.76|2086.03|2076.03|2085.76|2075.76|25
1624902570000|2021-06-28 17:49:30|2085.63|2075.63|2085.91|2075.91|2085.91|2075.91|2085.51|2075.51|36
1624902580000|2021-06-28 17:49:40|2085.94|2075.94|2086.98|2076.98|2087.14|2077.14|2085.86|2075.86|30
1624902590000|2021-06-28 17:49:50|2086.9|2076.9|2087.1|2077.1|2087.11|2077.11|2086.9|2076.9|10
1624902600000|2021-06-28 17:50:00|2086.97|2076.97|2088.09|2078.09|2088.15|2078.15|2086.97|2076.97|23
1624902610000|2021-06-28 17:50:10|2088.11|2078.11|2089.1|2079.1|2089.68|2079.68|2088.02|2078.02|27
1624902620000|2021-06-28 17:50:20|2088.87|2078.87|2089.84|2079.84|2089.84|2079.84|2088.57|2078.57|30
1624902630000|2021-06-28 17:50:30|2089.83|2079.83|2089.54|2079.54|2090.21|2080.21|2089.48|2079.48|32
1624902640000|2021-06-28 17:50:40|2089.49|2079.49|2090.04|2080.04|2090.15|2080.15|2089.3|2079.3|31
1624902650000|2021-06-28 17:50:50|2090.07|2080.07|2089.09|2079.09|2090.11|2080.11|2088.99|2078.99|36
1624902660000|2021-06-28 17:51:00|2089.1|2079.1|2090.59|2080.59|2090.59|2080.59|2089.09|2079.09|32
1624902670000|2021-06-28 17:51:10|2090.64|2080.64|2087.73|2077.73|2091.68|2081.68|2087.64|2077.64|31
1624902680000|2021-06-28 17:51:20|2087.74|2077.74|2090.16|2080.16|2090.16|2080.16|2087.7|2077.7|25
1624902690000|2021-06-28 17:51:30|2090.24|2080.24|2089.48|2079.48|2090.29|2080.29|2089.48|2079.48|24
1624902700000|2021-06-28 17:51:40|2089.54|2079.54|2089.68|2079.68|2089.68|2079.68|2089.26|2079.26|33
1624902710000|2021-06-28 17:51:50|2089.69|2079.69|2089.37|2079.37|2090|2080|2089.32|2079.32|31
1624902720000|2021-06-28 17:52:00|2089.31|2079.31|2089.59|2079.59|2089.76|2079.76|2089.24|2079.24|29
1624902730000|2021-06-28 17:52:10|2089.6|2079.6|2089.56|2079.56|2089.63|2079.63|2089.31|2079.31|24
1624902740000|2021-06-28 17:52:20|2089.55|2079.55|2090.8|2080.8|2090.96|2080.96|2089.52|2079.52|25
1624902750000|2021-06-28 17:52:30|2090.85|2080.85|2091.16|2081.16|2091.2|2081.2|2090.85|2080.85|22
1624902760000|2021-06-28 17:52:40|2091.18|2081.18|2090.39|2080.39|2091.55|2081.55|2090.16|2080.16|35
1624902770000|2021-06-28 17:52:50|2090.26|2080.26|2090.35|2080.35|2090.6|2080.6|2090.19|2080.19|32
1624902780000|2021-06-28 17:53:00|2090.34|2080.34|2090.56|2080.56|2091.44|2081.44|2090.27|2080.27|33
1624902790000|2021-06-28 17:53:10|2090.61|2080.61|2090.81|2080.81|2091.01|2081.01|2090.59|2080.59|32
1624902800000|2021-06-28 17:53:20|2090.79|2080.79|2090.93|2080.93|2091|2081|2090.56|2080.56|34
1624902810000|2021-06-28 17:53:30|2090.89|2080.89|2090.53|2080.53|2091.03|2081.03|2090.53|2080.53|32
1624902820000|2021-06-28 17:53:40|2090.57|2080.57|2090.75|2080.75|2090.83|2080.83|2090.52|2080.52|29
1624902830000|2021-06-28 17:53:50|2090.78|2080.78|2089.59|2079.59|2090.84|2080.84|2089.55|2079.55|29
1624902840000|2021-06-28 17:54:00|2089.53|2079.53|2089.39|2079.39|2089.63|2079.63|2089.33|2079.33|30
1624902850000|2021-06-28 17:54:10|2089.22|2079.22|2087.77|2077.77|2089.22|2079.22|2087.09|2077.09|32
1624902860000|2021-06-28 17:54:20|2087.69|2077.69|2088.74|2078.74|2088.9|2078.9|2087.57|2077.57|21
1624902870000|2021-06-28 17:54:30|2088.27|2078.27|2086.99|2076.99|2088.9|2078.9|2086.99|2076.99|16
1624902880000|2021-06-28 17:54:40|2086.96|2076.96|2086.57|2076.57|2086.96|2076.96|2086.24|2076.24|33
1624902890000|2021-06-28 17:54:50|2086.39|2076.39|2086.48|2076.48|2086.65|2076.65|2086.39|2076.39|23
1624902900000|2021-06-28 17:55:00|2086.41|2076.41|2086.53|2076.53|2086.53|2076.53|2086.1|2076.1|28
1624902910000|2021-06-28 17:55:10|2086.72|2076.72|2087.28|2077.28|2087.44|2077.44|2086.72|2076.72|29
1624902920000|2021-06-28 17:55:20|2087.31|2077.31|2087.1|2077.1|2087.41|2077.41|2086.6|2076.6|27
1624902930000|2021-06-28 17:55:30|2087.08|2077.08|2087.46|2077.46|2087.47|2077.47|2087.08|2077.08|28
1624902940000|2021-06-28 17:55:40|2087.55|2077.55|2088.03|2078.03|2089.1|2079.1|2087.47|2077.47|38
1624902950000|2021-06-28 17:55:50|2088.06|2078.06|2088.38|2078.38|2088.61|2078.61|2087.42|2077.42|30
1624902960000|2021-06-28 17:56:00|2088.37|2078.37|2088.7|2078.7|2088.74|2078.74|2088.37|2078.37|25
1624902970000|2021-06-28 17:56:10|2088.69|2078.69|2088.82|2078.82|2089.11|2079.11|2088.67|2078.67|17
1624902980000|2021-06-28 17:56:20|2088.7|2078.7|2089.26|2079.26|2089.31|2079.31|2088.59|2078.59|27
1624902990000|2021-06-28 17:56:30|2089.2|2079.2|2089.52|2079.52|2089.6|2079.6|2089.2|2079.2|21
1624903000000|2021-06-28 17:56:40|2089.5|2079.5|2088.63|2078.63|2089.95|2079.95|2088.63|2078.63|31
1624903010000|2021-06-28 17:56:50|2088.62|2078.62|2088.64|2078.64|2088.93|2078.93|2088.12|2078.12|29
1624903020000|2021-06-28 17:57:00|2088.69|2078.69|2089.02|2079.02|2089.04|2079.04|2088.38|2078.38|16
1624903030000|2021-06-28 17:57:10|2089.04|2079.04|2089.22|2079.22|2089.22|2079.22|2089.04|2079.04|15
1624903040000|2021-06-28 17:57:20|2089.23|2079.23|2089.53|2079.53|2089.56|2079.56|2089.22|2079.22|22
1624903050000|2021-06-28 17:57:30|2089.54|2079.54|2089.31|2079.31|2089.86|2079.86|2089.29|2079.29|27
1624903060000|2021-06-28 17:57:40|2089.41|2079.41|2089.22|2079.22|2089.47|2079.47|2088.91|2078.91|29
1624903070000|2021-06-28 17:57:50|2089.2|2079.2|2089.34|2079.34|2089.34|2079.34|2089.09|2079.09|17
1624903080000|2021-06-28 17:58:00|2089.52|2079.52|2090.01|2080.01|2090.01|2080.01|2089.52|2079.52|19
1624903090000|2021-06-28 17:58:10|2090.02|2080.02|2089.61|2079.61|2090.02|2080.02|2089.44|2079.44|24
1624903100000|2021-06-28 17:58:20|2089.57|2079.57|2089.66|2079.66|2089.68|2079.68|2089.51|2079.51|26
1624903110000|2021-06-28 17:58:30|2089.65|2079.65|2089.95|2079.95|2090.16|2080.16|2089.65|2079.65|23
1624903120000|2021-06-28 17:58:40|2090|2080|2090.65|2080.65|2090.7|2080.7|2090|2080|27
1624903130000|2021-06-28 17:58:50|2090.66|2080.66|2090.82|2080.82|2090.82|2080.82|2090.65|2080.65|11
1624903140000|2021-06-28 17:59:00|2090.91|2080.91|2089.24|2079.24|2090.91|2080.91|2089.24|2079.24|26
1624903150000|2021-06-28 17:59:10|2089.55|2079.55|2089.01|2079.01|2089.55|2079.55|2089.01|2079.01|10
1624903160000|2021-06-28 17:59:20|2089.03|2079.03|2089.1|2079.1|2089.25|2079.25|2088.85|2078.85|27
1624903170000|2021-06-28 17:59:30|2089.08|2079.08|2089.16|2079.16|2089.27|2079.27|2089.08|2079.08|16
1624903180000|2021-06-28 17:59:40|2089.19|2079.19|2089.23|2079.23|2089.24|2079.24|2089.19|2079.19|7
1624903190000|2021-06-28 17:59:50|2089.24|2079.24|2089.07|2079.07|2089.24|2079.24|2089.03|2079.03|17
1624903200000|2021-06-28 18:00:00|2089.05|2079.05|2087.07|2077.07|2089.06|2079.06|2087.05|2077.05|33
1624903210000|2021-06-28 18:00:10|2087.08|2077.08|2086.1|2076.1|2087.08|2077.08|2085.63|2075.63|38
1624903220000|2021-06-28 18:00:20|2086.17|2076.17|2087.19|2077.19|2087.36|2077.36|2085.99|2075.99|28
1624903230000|2021-06-28 18:00:30|2087.18|2077.18|2088.85|2078.85|2088.87|2078.87|2087.13|2077.13|33
1624903240000|2021-06-28 18:00:40|2088.94|2078.94|2089.57|2079.57|2089.57|2079.57|2088.69|2078.69|30
1624903250000|2021-06-28 18:00:50|2089.41|2079.41|2090|2080|2090|2080|2089|2079|27
1624903260000|2021-06-28 18:01:00|2090.26|2080.26|2090.86|2080.86|2090.86|2080.86|2089.98|2079.98|19
1624903270000|2021-06-28 18:01:10|2090.95|2080.95|2090.92|2080.92|2091.21|2081.21|2090.07|2080.07|28
1624903280000|2021-06-28 18:01:20|2091|2081|2093.04|2083.04|2093.56|2083.56|2090.07|2080.07|34
1624903290000|2021-06-28 18:01:30|2093.05|2083.05|2093.96|2083.96|2094.16|2084.16|2092.73|2082.73|38
1624903300000|2021-06-28 18:01:40|2094.03|2084.03|2095.14|2085.14|2095.14|2085.14|2094.03|2084.03|30
1624903310000|2021-06-28 18:01:50|2095.09|2085.09|2096.46|2086.46|2096.55|2086.55|2095.09|2085.09|33
1624903320000|2021-06-28 18:02:00|2096.04|2086.04|2096.37|2086.37|2096.55|2086.55|2095.86|2085.86|27
1624903330000|2021-06-28 18:02:10|2096.35|2086.35|2095.1|2085.1|2096.54|2086.54|2095.07|2085.07|34
1624903340000|2021-06-28 18:02:20|2095.38|2085.38|2095.32|2085.32|2095.38|2085.38|2095.09|2085.09|19
1624903350000|2021-06-28 18:02:30|2095.34|2085.34|2095.94|2085.94|2096|2086|2095.28|2085.28|32
1624903360000|2021-06-28 18:02:40|2095.89|2085.89|2096.19|2086.19|2096.4|2086.4|2095.79|2085.79|24
1624903370000|2021-06-28 18:02:50|2096.22|2086.22|2096.35|2086.35|2096.35|2086.35|2096.01|2086.01|19
1624903380000|2021-06-28 18:03:00|2096.36|2086.36|2096.95|2086.95|2096.95|2086.95|2096.32|2086.32|23
1624903390000|2021-06-28 18:03:10|2097.05|2087.05|2097.18|2087.18|2097.29|2087.29|2096.91|2086.91|26
1624903400000|2021-06-28 18:03:20|2096.97|2086.97|2096.78|2086.78|2097.13|2087.13|2096.71|2086.71|21
1624903410000|2021-06-28 18:03:30|2096.77|2086.77|2096.16|2086.16|2096.77|2086.77|2095.84|2085.84|29
1624903420000|2021-06-28 18:03:40|2096.2|2086.2|2096.19|2086.19|2096.47|2086.47|2096|2086|32
1624903430000|2021-06-28 18:03:50|2096.15|2086.15|2096.61|2086.61|2096.66|2086.66|2096.15|2086.15|26
1624903440000|2021-06-28 18:04:00|2096.64|2086.64|2097.65|2087.65|2097.65|2087.65|2096.64|2086.64|24
1624903450000|2021-06-28 18:04:10|2097.71|2087.71|2098.96|2088.96|2099.1|2089.1|2097.71|2087.71|34
1624903460000|2021-06-28 18:04:20|2098.95|2088.95|2098.96|2088.96|2099.23|2089.23|2098.48|2088.48|33
1624903470000|2021-06-28 18:04:30|2098.92|2088.92|2097.4|2087.4|2098.92|2088.92|2097.4|2087.4|31
1624903480000|2021-06-28 18:04:40|2097.33|2087.33|2097.2|2087.2|2097.33|2087.33|2096.9|2086.9|32
1624903490000|2021-06-28 18:04:50|2097.14|2087.14|2097.19|2087.19|2097.33|2087.33|2097.06|2087.06|27
1624903500000|2021-06-28 18:05:00|2097.22|2087.22|2096.69|2086.69|2097.27|2087.27|2096.33|2086.33|31
1624903510000|2021-06-28 18:05:10|2096.46|2086.46|2094.75|2084.75|2096.46|2086.46|2094.57|2084.57|17
1624903520000|2021-06-28 18:05:20|2094.7|2084.7|2096.1|2086.1|2096.1|2086.1|2094.29|2084.29|25
1624903530000|2021-06-28 18:05:30|2096.14|2086.14|2096.18|2086.18|2096.33|2086.33|2096.08|2086.08|18
1624903540000|2021-06-28 18:05:40|2096.11|2086.11|2095.46|2085.46|2096.11|2086.11|2094.78|2084.78|37
1624903550000|2021-06-28 18:05:50|2095.47|2085.47|2096.12|2086.12|2096.17|2086.17|2095.46|2085.46|26
1624903560000|2021-06-28 18:06:00|2096.13|2086.13|2096.24|2086.24|2096.35|2086.35|2096.13|2086.13|22
1624903570000|2021-06-28 18:06:10|2096.31|2086.31|2096.09|2086.09|2096.39|2086.39|2096|2086|23
1624903580000|2021-06-28 18:06:20|2096.16|2086.16|2096.44|2086.44|2096.45|2086.45|2096.03|2086.03|36
1624903590000|2021-06-28 18:06:30|2096.43|2086.43|2096.97|2086.97|2097.02|2087.02|2096.39|2086.39|23
1624903600000|2021-06-28 18:06:40|2097.03|2087.03|2096.67|2086.67|2097.24|2087.24|2096.64|2086.64|19
1624903610000|2021-06-28 18:06:50|2096.66|2086.66|2096.98|2086.98|2097.08|2087.08|2096.66|2086.66|26
1624903620000|2021-06-28 18:07:00|2097.02|2087.02|2097.43|2087.43|2097.43|2087.43|2096.99|2086.99|25
1624903630000|2021-06-28 18:07:10|2097.47|2087.47|2096.55|2086.55|2097.52|2087.52|2096.55|2086.55|21
1624903640000|2021-06-28 18:07:20|2096.59|2086.59|2096.62|2086.62|2097.17|2087.17|2096.59|2086.59|20
1624903650000|2021-06-28 18:07:30|2096.61|2086.61|2096.4|2086.4|2096.79|2086.79|2096.34|2086.34|17
1624903660000|2021-06-28 18:07:40|2096.37|2086.37|2096.24|2086.24|2096.53|2086.53|2095.87|2085.87|32
1624903670000|2021-06-28 18:07:50|2096.3|2086.3|2096.2|2086.2|2096.4|2086.4|2096.06|2086.06|29
1624903680000|2021-06-28 18:08:00|2096.21|2086.21|2096.28|2086.28|2096.34|2086.34|2096.21|2086.21|17
1624903690000|2021-06-28 18:08:10|2096.29|2086.29|2096.25|2086.25|2096.31|2086.31|2096.25|2086.25|22
1624903700000|2021-06-28 18:08:20|2096.21|2086.21|2096.65|2086.65|2097.1|2087.1|2096.21|2086.21|26
1624903710000|2021-06-28 18:08:30|2096.6|2086.6|2096.67|2086.67|2096.87|2086.87|2096.51|2086.51|18
1624903720000|2021-06-28 18:08:40|2096.66|2086.66|2096.13|2086.13|2096.76|2086.76|2096.1|2086.1|21
1624903730000|2021-06-28 18:08:50|2096.25|2086.25|2096.15|2086.15|2096.25|2086.25|2096.03|2086.03|11
1624903740000|2021-06-28 18:09:00|2096.14|2086.14|2095.9|2085.9|2096.15|2086.15|2095.9|2085.9|8
1624903750000|2021-06-28 18:09:10|2095.62|2085.62|2095.37|2085.37|2095.96|2085.96|2095.3|2085.3|24
1624903760000|2021-06-28 18:09:20|2095.42|2085.42|2094.51|2084.51|2095.42|2085.42|2094.46|2084.46|18
1624903770000|2021-06-28 18:09:30|2094.52|2084.52|2093.82|2083.82|2094.52|2084.52|2093.82|2083.82|16
1624903780000|2021-06-28 18:09:40|2093.7|2083.7|2093.58|2083.58|2093.94|2083.94|2093.45|2083.45|33
1624903790000|2021-06-28 18:09:50|2093.5|2083.5|2092.72|2082.72|2093.5|2083.5|2092.72|2082.72|36
1624903800000|2021-06-28 18:10:00|2092.74|2082.74|2091.47|2081.47|2092.82|2082.82|2091.47|2081.47|34
1624903810000|2021-06-28 18:10:10|2091.41|2081.41|2091.08|2081.08|2091.47|2081.47|2091.08|2081.08|29
1624903820000|2021-06-28 18:10:20|2091.1|2081.1|2089.61|2079.61|2091.14|2081.14|2089.61|2079.61|34
1624903830000|2021-06-28 18:10:30|2089.56|2079.56|2088.49|2078.49|2089.56|2079.56|2087.26|2077.26|39
1624903840000|2021-06-28 18:10:40|2088.46|2078.46|2087.65|2077.65|2088.46|2078.46|2087.51|2077.51|30
1624903850000|2021-06-28 18:10:50|2087.53|2077.53|2087.1|2077.1|2087.97|2077.97|2087.1|2077.1|33
1624903860000|2021-06-28 18:11:00|2086.88|2076.88|2087.27|2077.27|2087.27|2077.27|2086.69|2076.69|30
1624903870000|2021-06-28 18:11:10|2087.37|2077.37|2088.16|2078.16|2088.22|2078.22|2087.37|2077.37|31
1624903880000|2021-06-28 18:11:20|2088.12|2078.12|2088.61|2078.61|2089.32|2079.32|2087.95|2077.95|34
1624903890000|2021-06-28 18:11:30|2088.86|2078.86|2088.87|2078.87|2089.36|2079.36|2088.39|2078.39|35
1624903900000|2021-06-28 18:11:40|2088.99|2078.99|2088.33|2078.33|2089.2|2079.2|2088.22|2078.22|25
1624903910000|2021-06-28 18:11:50|2088.43|2078.43|2088.55|2078.55|2088.74|2078.74|2088.43|2078.43|5
1624903920000|2021-06-28 18:12:00|2088.45|2078.45|2090.49|2080.49|2090.49|2080.49|2088.45|2078.45|31
1624903930000|2021-06-28 18:12:10|2090.53|2080.53|2090.11|2080.11|2090.69|2080.69|2090.1|2080.1|29
1624903940000|2021-06-28 18:12:20|2090.56|2080.56|2089.6|2079.6|2090.61|2080.61|2089.5|2079.5|22
1624903950000|2021-06-28 18:12:30|2089.58|2079.58|2090.03|2080.03|2090.06|2080.06|2089.57|2079.57|27
1624903960000|2021-06-28 18:12:40|2090.05|2080.05|2089.84|2079.84|2090.05|2080.05|2089.81|2079.81|20
1624903970000|2021-06-28 18:12:50|2089.85|2079.85|2089.99|2079.99|2089.99|2079.99|2089.79|2079.79|23
1624903980000|2021-06-28 18:13:00|2089.97|2079.97|2090.24|2080.24|2090.34|2080.34|2089.95|2079.95|18
1624903990000|2021-06-28 18:13:10|2090.21|2080.21|2089.86|2079.86|2090.21|2080.21|2089.73|2079.73|27
1624904000000|2021-06-28 18:13:20|2089.77|2079.77|2090.18|2080.18|2090.18|2080.18|2089.76|2079.76|22
1624904010000|2021-06-28 18:13:30|2090.16|2080.16|2090.92|2080.92|2091|2081|2090.02|2080.02|36
1624904020000|2021-06-28 18:13:40|2091.01|2081.01|2091.17|2081.17|2091.36|2081.36|2090.99|2080.99|35
1624904030000|2021-06-28 18:13:50|2091.25|2081.25|2091.13|2081.13|2091.25|2081.25|2090.8|2080.8|23
1624904040000|2021-06-28 18:14:00|2091.16|2081.16|2090.67|2080.67|2091.29|2081.29|2090.65|2080.65|21
1624904050000|2021-06-28 18:14:10|2090.74|2080.74|2088.95|2078.95|2090.78|2080.78|2088.85|2078.85|33
1624904060000|2021-06-28 18:14:20|2088.96|2078.96|2089.15|2079.15|2089.31|2079.31|2088.9|2078.9|24
1624904070000|2021-06-28 18:14:30|2089.12|2079.12|2089.38|2079.38|2089.72|2079.72|2089.1|2079.1|27
1624904080000|2021-06-28 18:14:40|2089.34|2079.34|2088.89|2078.89|2089.48|2079.48|2088.89|2078.89|22
1624904090000|2021-06-28 18:14:50|2088.9|2078.9|2088.3|2078.3|2088.98|2078.98|2088.26|2078.26|21
1624904100000|2021-06-28 18:15:00|2088.31|2078.31|2087.02|2077.02|2088.31|2078.31|2086.56|2076.56|31
1624904110000|2021-06-28 18:15:10|2087.03|2077.03|2088.87|2078.87|2088.87|2078.87|2086.89|2076.89|32
1624904120000|2021-06-28 18:15:20|2088.94|2078.94|2089.07|2079.07|2089.26|2079.26|2088.94|2078.94|22
1624904130000|2021-06-28 18:15:30|2088.95|2078.95|2088.91|2078.91|2089.05|2079.05|2088.85|2078.85|17
1624904140000|2021-06-28 18:15:40|2088.96|2078.96|2089.14|2079.14|2089.14|2079.14|2088.94|2078.94|15
1624904150000|2021-06-28 18:15:50|2089|2079|2089.26|2079.26|2089.29|2079.29|2088.69|2078.69|20
1624904160000|2021-06-28 18:16:00|2089.23|2079.23|2089.39|2079.39|2089.4|2079.4|2089.23|2079.23|14
1624904170000|2021-06-28 18:16:10|2089.38|2079.38|2089.39|2079.39|2089.41|2079.41|2089.25|2079.25|17
1624904180000|2021-06-28 18:16:20|2089.42|2079.42|2089.38|2079.38|2089.48|2079.48|2089.33|2079.33|12
1624904190000|2021-06-28 18:16:30|2089.43|2079.43|2089.35|2079.35|2089.43|2079.43|2089.3|2079.3|22
1624904200000|2021-06-28 18:16:40|2089.36|2079.36|2089.36|2079.36|2089.39|2079.39|2089.1|2079.1|32
1624904210000|2021-06-28 18:16:50|2089.38|2079.38|2089.33|2079.33|2089.39|2079.39|2089.24|2079.24|18
1624904220000|2021-06-28 18:17:00|2089.34|2079.34|2089.36|2079.36|2089.37|2079.37|2089.27|2079.27|12
1624904230000|2021-06-28 18:17:10|2089.34|2079.34|2089.26|2079.26|2089.36|2079.36|2089.24|2079.24|10
1624904240000|2021-06-28 18:17:20|2089.31|2079.31|2087.4|2077.4|2089.31|2079.31|2087.4|2077.4|33
1624904250000|2021-06-28 18:17:30|2087.39|2077.39|2086.31|2076.31|2087.42|2077.42|2086.31|2076.31|29
1624904260000|2021-06-28 18:17:40|2086.27|2076.27|2086.79|2076.79|2087.45|2077.45|2086.2|2076.2|35
1624904270000|2021-06-28 18:17:50|2086.76|2076.76|2085.86|2075.86|2086.76|2076.76|2085.72|2075.72|34
1624904280000|2021-06-28 18:18:00|2085.9|2075.9|2086.09|2076.09|2086.2|2076.2|2085.87|2075.87|28
1624904290000|2021-06-28 18:18:10|2086.13|2076.13|2085.52|2075.52|2086.59|2076.59|2085.16|2075.16|35
1624904300000|2021-06-28 18:18:20|2085.35|2075.35|2083.9|2073.9|2085.35|2075.35|2083.9|2073.9|32
1624904310000|2021-06-28 18:18:30|2083.88|2073.88|2082.72|2072.72|2083.94|2073.94|2082.25|2072.25|33
1624904320000|2021-06-28 18:18:40|2082.73|2072.73|2083.4|2073.4|2083.64|2073.64|2082.61|2072.61|37
1624904330000|2021-06-28 18:18:50|2083.49|2073.49|2083.36|2073.36|2083.69|2073.69|2083.15|2073.15|29
1624904340000|2021-06-28 18:19:00|2083.23|2073.23|2084.03|2074.03|2084.03|2074.03|2083.23|2073.23|24
1624904350000|2021-06-28 18:19:10|2084|2074|2083.15|2073.15|2084.02|2074.02|2083.15|2073.15|20
1624904360000|2021-06-28 18:19:20|2083.18|2073.18|2082.98|2072.98|2083.28|2073.28|2082.98|2072.98|14
1624904370000|2021-06-28 18:19:30|2082.99|2072.99|2083.15|2073.15|2083.15|2073.15|2082.97|2072.97|11
1624904380000|2021-06-28 18:19:40|2083.16|2073.16|2082.93|2072.93|2083.17|2073.17|2082.85|2072.85|18
1624904390000|2021-06-28 18:19:50|2082.92|2072.92|2082.95|2072.95|2083.03|2073.03|2082.56|2072.56|34
1624904400000|2021-06-28 18:20:00|2083.03|2073.03|2083.95|2073.95|2083.95|2073.95|2083.03|2073.03|25
1624904410000|2021-06-28 18:20:10|2084.09|2074.09|2084.05|2074.05|2084.14|2074.14|2083.41|2073.41|33
1624904420000|2021-06-28 18:20:20|2084.07|2074.07|2085.05|2075.05|2085.06|2075.06|2084.07|2074.07|30
1624904430000|2021-06-28 18:20:30|2085.02|2075.02|2085|2075|2085.08|2075.08|2084.26|2074.26|29
1624904440000|2021-06-28 18:20:40|2084.98|2074.98|2084.35|2074.35|2085.05|2075.05|2084.06|2074.06|25
1624904450000|2021-06-28 18:20:50|2084.34|2074.34|2084.61|2074.61|2084.7|2074.7|2084.34|2074.34|12
1624904460000|2021-06-28 18:21:00|2084.67|2074.67|2083.53|2073.53|2084.67|2074.67|2083.53|2073.53|12
1624904470000|2021-06-28 18:21:10|2083.46|2073.46|2083.98|2073.98|2084.34|2074.34|2083.21|2073.21|32
1624904480000|2021-06-28 18:21:20|2083.93|2073.93|2083.69|2073.69|2084.6|2074.6|2083.67|2073.67|21
1624904490000|2021-06-28 18:21:30|2083.72|2073.72|2083.08|2073.08|2083.72|2073.72|2083.08|2073.08|22
1624904500000|2021-06-28 18:21:40|2083.1|2073.1|2088.64|2078.64|2088.73|2078.73|2082.9|2072.9|32
1624904510000|2021-06-28 18:21:50|2087.93|2077.93|2088.16|2078.16|2088.21|2078.21|2086.9|2076.9|26
1624904520000|2021-06-28 18:22:00|2088.06|2078.06|2088.13|2078.13|2088.13|2078.13|2087.72|2077.72|14
1624904530000|2021-06-28 18:22:10|2088.2|2078.2|2090.57|2080.57|2090.65|2080.65|2088.09|2078.09|27
1624904540000|2021-06-28 18:22:20|2090.65|2080.65|2091.47|2081.47|2091.47|2081.47|2090.56|2080.56|33
1624904550000|2021-06-28 18:22:30|2091.49|2081.49|2092.05|2082.05|2092.11|2082.11|2091.49|2081.49|24
1624904560000|2021-06-28 18:22:40|2092.08|2082.08|2091.91|2081.91|2092.49|2082.49|2091.89|2081.89|32
1624904570000|2021-06-28 18:22:50|2091.94|2081.94|2092.09|2082.09|2092.09|2082.09|2091.83|2081.83|9
1624904580000|2021-06-28 18:23:00|2092.24|2082.24|2093.17|2083.17|2093.17|2083.17|2092.24|2082.24|28
1624904590000|2021-06-28 18:23:10|2093.19|2083.19|2093.03|2083.03|2093.49|2083.49|2092.85|2082.85|27
1624904600000|2021-06-28 18:23:20|2093.07|2083.07|2094.61|2084.61|2094.72|2084.72|2092.96|2082.96|33
1624904610000|2021-06-28 18:23:30|2094.85|2084.85|2095.56|2085.56|2095.56|2085.56|2094.76|2084.76|32
1624904620000|2021-06-28 18:23:40|2095.58|2085.58|2095.87|2085.87|2095.97|2085.97|2095.36|2085.36|23
1624904630000|2021-06-28 18:23:50|2095.71|2085.71|2095.87|2085.87|2095.87|2085.87|2095.71|2085.71|11
1624904640000|2021-06-28 18:24:00|2095.86|2085.86|2094.35|2084.35|2095.88|2085.88|2094.28|2084.28|27
1624904650000|2021-06-28 18:24:10|2094.41|2084.41|2093.83|2083.83|2094.69|2084.69|2093.83|2083.83|30
1624904660000|2021-06-28 18:24:20|2093.79|2083.79|2093.71|2083.71|2093.83|2083.83|2093.6|2083.6|22
1624904670000|2021-06-28 18:24:30|2093.75|2083.75|2093.73|2083.73|2093.89|2083.89|2093.71|2083.71|32
1624904680000|2021-06-28 18:24:40|2093.72|2083.72|2093.05|2083.05|2093.82|2083.82|2092.76|2082.76|34
1624904690000|2021-06-28 18:24:50|2093.08|2083.08|2093.48|2083.48|2093.49|2083.49|2093.08|2083.08|32
1624904700000|2021-06-28 18:25:00|2093.49|2083.49|2092.43|2082.43|2093.63|2083.63|2092.43|2082.43|28
1624904710000|2021-06-28 18:25:10|2092.33|2082.33|2091.56|2081.56|2092.33|2082.33|2091.33|2081.33|35
1624904720000|2021-06-28 18:25:20|2091.62|2081.62|2091.05|2081.05|2091.64|2081.64|2090.81|2080.81|30
1624904730000|2021-06-28 18:25:30|2091.1|2081.1|2090.11|2080.11|2091.1|2081.1|2089.97|2079.97|34
1624904740000|2021-06-28 18:25:40|2090.12|2080.12|2089.49|2079.49|2090.12|2080.12|2089.49|2079.49|28
1624904750000|2021-06-28 18:25:50|2089.65|2079.65|2089.69|2079.69|2089.88|2079.88|2089.58|2079.58|34
1624904760000|2021-06-28 18:26:00|2089.75|2079.75|2089.64|2079.64|2089.75|2079.75|2089.52|2079.52|24
1624904770000|2021-06-28 18:26:10|2089.7|2079.7|2091.22|2081.22|2091.24|2081.24|2089.7|2079.7|29
1624904780000|2021-06-28 18:26:20|2091.21|2081.21|2091.35|2081.35|2091.84|2081.84|2091.21|2081.21|28
1624904790000|2021-06-28 18:26:30|2091.42|2081.42|2091.65|2081.65|2091.66|2081.66|2091.07|2081.07|26
1624904800000|2021-06-28 18:26:40|2091.62|2081.62|2092.61|2082.61|2092.61|2082.61|2091.59|2081.59|27
1624904810000|2021-06-28 18:26:50|2092.56|2082.56|2093.04|2083.04|2093.46|2083.46|2092.54|2082.54|29
1624904820000|2021-06-28 18:27:00|2093.08|2083.08|2093.82|2083.82|2093.92|2083.92|2093.08|2083.08|25
1624904830000|2021-06-28 18:27:10|2093.81|2083.81|2094.76|2084.76|2094.76|2084.76|2093.81|2083.81|29
1624904840000|2021-06-28 18:27:20|2094.67|2084.67|2092.96|2082.96|2094.74|2084.74|2092.96|2082.96|32
1624904850000|2021-06-28 18:27:30|2092.94|2082.94|2093.62|2083.62|2093.71|2083.71|2092.36|2082.36|33
1624904860000|2021-06-28 18:27:40|2093.67|2083.67|2093.59|2083.59|2093.77|2083.77|2093.49|2083.49|25
1624904870000|2021-06-28 18:27:50|2093.56|2083.56|2093.8|2083.8|2093.88|2083.88|2093.56|2083.56|24
1624904880000|2021-06-28 18:28:00|2093.81|2083.81|2093.75|2083.75|2093.81|2083.81|2093.47|2083.47|28
1624904890000|2021-06-28 18:28:10|2093.73|2083.73|2093.53|2083.53|2093.73|2083.73|2093.53|2083.53|24
1624904900000|2021-06-28 18:28:20|2093.52|2083.52|2094.17|2084.17|2094.5|2084.5|2093.52|2083.52|35
1624904910000|2021-06-28 18:28:30|2094.19|2084.19|2094.07|2084.07|2094.29|2084.29|2094.07|2084.07|27
1624904920000|2021-06-28 18:28:40|2094.1|2084.1|2093.61|2083.61|2094.1|2084.1|2093.48|2083.48|25
1624904930000|2021-06-28 18:28:50|2093.62|2083.62|2093.67|2083.67|2094.18|2084.18|2093.62|2083.62|28
1624904940000|2021-06-28 18:29:00|2093.68|2083.68|2094.1|2084.1|2094.1|2084.1|2093.4|2083.4|29
1624904950000|2021-06-28 18:29:10|2094.07|2084.07|2093.94|2083.94|2094.13|2084.13|2093.93|2083.93|20
1624904960000|2021-06-28 18:29:20|2093.97|2083.97|2093.63|2083.63|2094.02|2084.02|2093.63|2083.63|15
1624904970000|2021-06-28 18:29:30|2093.24|2083.24|2094.24|2084.24|2094.37|2084.37|2093.24|2083.24|35
1624904980000|2021-06-28 18:29:40|2094.23|2084.23|2093.99|2083.99|2094.26|2084.26|2093.99|2083.99|28
1624904990000|2021-06-28 18:29:50|2093.93|2083.93|2093.81|2083.81|2094.03|2084.03|2093.8|2083.8|8
1624905000000|2021-06-28 18:30:00|2094.17|2084.17|2093.62|2083.62|2094.33|2084.33|2093.1|2083.1|20
1624905010000|2021-06-28 18:30:10|2093.52|2083.52|2092|2082|2093.52|2083.52|2091.8|2081.8|29
1624905020000|2021-06-28 18:30:20|2092.1|2082.1|2091.97|2081.97|2092.1|2082.1|2091.81|2081.81|14
1624905030000|2021-06-28 18:30:30|2091.89|2081.89|2091.82|2081.82|2091.97|2081.97|2091.69|2081.69|15
1624905040000|2021-06-28 18:30:40|2091.83|2081.83|2091.09|2081.09|2091.88|2081.88|2091.04|2081.04|17
1624905050000|2021-06-28 18:30:50|2091.11|2081.11|2091.93|2081.93|2091.95|2081.95|2090.98|2080.98|30
1624905060000|2021-06-28 18:31:00|2091.88|2081.88|2093.63|2083.63|2093.78|2083.78|2091.84|2081.84|34
1624905070000|2021-06-28 18:31:10|2093.58|2083.58|2093.69|2083.69|2093.69|2083.69|2093.52|2083.52|19
1624905080000|2021-06-28 18:31:20|2093.71|2083.71|2094.16|2084.16|2094.2|2084.2|2093.71|2083.71|23
1624905090000|2021-06-28 18:31:30|2094.12|2084.12|2095.33|2085.33|2095.35|2085.35|2094.12|2084.12|28
1624905100000|2021-06-28 18:31:40|2095.31|2085.31|2095.94|2085.94|2095.94|2085.94|2095.28|2085.28|27
1624905110000|2021-06-28 18:31:50|2096.04|2086.04|2096|2086|2096.26|2086.26|2095.93|2085.93|21
1624905120000|2021-06-28 18:32:00|2096.03|2086.03|2097.07|2087.07|2097.07|2087.07|2096.01|2086.01|18
1624905130000|2021-06-28 18:32:10|2096.98|2086.98|2098.46|2088.46|2098.46|2088.46|2096.98|2086.98|29
1624905140000|2021-06-28 18:32:20|2098.45|2088.45|2099.75|2089.75|2099.83|2089.83|2098.45|2088.45|23
1624905150000|2021-06-28 18:32:30|2099.78|2089.78|2099.57|2089.57|2099.83|2089.83|2099.36|2089.36|27
1624905160000|2021-06-28 18:32:40|2099.76|2089.76|2100.16|2090.16|2100.19|2090.19|2099.67|2089.67|17
1624905170000|2021-06-28 18:32:50|2100.21|2090.21|2100.54|2090.54|2100.58|2090.58|2100.21|2090.21|24
1624905180000|2021-06-28 18:33:00|2100.55|2090.55|2100.1|2090.1|2100.55|2090.55|2099.97|2089.97|33
1624905190000|2021-06-28 18:33:10|2100.09|2090.09|2099.11|2089.11|2100.15|2090.15|2099.03|2089.03|24
1624905200000|2021-06-28 18:33:20|2099.4|2089.4|2098.76|2088.76|2099.45|2089.45|2098.58|2088.58|27
1624905210000|2021-06-28 18:33:30|2098.75|2088.75|2097.86|2087.86|2098.82|2088.82|2097.84|2087.84|37
1624905220000|2021-06-28 18:33:40|2097.84|2087.84|2098.06|2088.06|2098.09|2088.09|2097.76|2087.76|28
1624905230000|2021-06-28 18:33:50|2098.08|2088.08|2098.73|2088.73|2098.99|2088.99|2098.08|2088.08|17
1624905240000|2021-06-28 18:34:00|2098.69|2088.69|2099.25|2089.25|2099.26|2089.26|2098.67|2088.67|22
1624905250000|2021-06-28 18:34:10|2099.13|2089.13|2098.86|2088.86|2099.22|2089.22|2098.85|2088.85|11
1624905260000|2021-06-28 18:34:20|2098.88|2088.88|2098.4|2088.4|2099.22|2089.22|2098.4|2088.4|16
1624905270000|2021-06-28 18:34:30|2098.67|2088.67|2098.62|2088.62|2098.97|2088.97|2098.47|2088.47|21
1624905280000|2021-06-28 18:34:40|2098.6|2088.6|2098.81|2088.81|2098.83|2088.83|2098.6|2088.6|19
1624905290000|2021-06-28 18:34:50|2098.83|2088.83|2100.72|2090.72|2100.95|2090.95|2098.83|2088.83|24
1624905300000|2021-06-28 18:35:00|2100.71|2090.71|2100.87|2090.87|2101.02|2091.02|2100.58|2090.58|30
1624905310000|2021-06-28 18:35:10|2100.78|2090.78|2101.75|2091.75|2101.75|2091.75|2100.78|2090.78|21
1624905320000|2021-06-28 18:35:20|2101.74|2091.74|2100.51|2090.51|2101.8|2091.8|2100.44|2090.44|30
1624905330000|2021-06-28 18:35:30|2100.32|2090.32|2100.95|2090.95|2100.95|2090.95|2100.32|2090.32|32
1624905340000|2021-06-28 18:35:40|2100.92|2090.92|2101.44|2091.44|2101.59|2091.59|2100.42|2090.42|30
1624905350000|2021-06-28 18:35:50|2101.45|2091.45|2102.34|2092.34|2102.36|2092.36|2101.45|2091.45|24
1624905360000|2021-06-28 18:36:00|2102.25|2092.25|2101.82|2091.82|2102.65|2092.65|2101.61|2091.61|28
1624905370000|2021-06-28 18:36:10|2101.81|2091.81|2100.55|2090.55|2101.84|2091.84|2100.43|2090.43|35
1624905380000|2021-06-28 18:36:20|2100.37|2090.37|2100.88|2090.88|2100.99|2090.99|2100.37|2090.37|31
1624905390000|2021-06-28 18:36:30|2100.59|2090.59|2100.97|2090.97|2101.37|2091.37|2100.58|2090.58|35
1624905400000|2021-06-28 18:36:40|2100.96|2090.96|2100.98|2090.98|2101.4|2091.4|2100.96|2090.96|9
1624905410000|2021-06-28 18:36:50|2101.04|2091.04|2102.18|2092.18|2102.23|2092.23|2101.04|2091.04|15
1624905420000|2021-06-28 18:37:00|2102.2|2092.2|2101.93|2091.93|2102.2|2092.2|2101.69|2091.69|26
1624905430000|2021-06-28 18:37:10|2101.91|2091.91|2101.68|2091.68|2101.98|2091.98|2101.61|2091.61|28
1624905440000|2021-06-28 18:37:20|2101.78|2091.78|2101.82|2091.82|2102.01|2092.01|2101.66|2091.66|28
1624905450000|2021-06-28 18:37:30|2101.76|2091.76|2101.77|2091.77|2101.91|2091.91|2101.76|2091.76|7
1624905460000|2021-06-28 18:37:40|2101.69|2091.69|2101.42|2091.42|2101.81|2091.81|2101.41|2091.41|31
1624905470000|2021-06-28 18:37:50|2101.4|2091.4|2101.22|2091.22|2101.48|2091.48|2101.17|2091.17|25
1624905480000|2021-06-28 18:38:00|2101.03|2091.03|2099.89|2089.89|2101.22|2091.22|2099.82|2089.82|34
1624905490000|2021-06-28 18:38:10|2099.9|2089.9|2097.64|2087.64|2099.9|2089.9|2097.23|2087.23|37
1624905500000|2021-06-28 18:38:20|2097.61|2087.61|2096.98|2086.98|2097.86|2087.86|2096.94|2086.94|36
1624905510000|2021-06-28 18:38:30|2097.09|2087.09|2097.74|2087.74|2097.85|2087.85|2096.88|2086.88|30
1624905520000|2021-06-28 18:38:40|2097.79|2087.79|2097.89|2087.89|2098.53|2088.53|2097.66|2087.66|36
1624905530000|2021-06-28 18:38:50|2097.64|2087.64|2097.63|2087.63|2097.67|2087.67|2097.56|2087.56|23
1624905540000|2021-06-28 18:39:00|2097.62|2087.62|2097.15|2087.15|2097.62|2087.62|2096.82|2086.82|19
1624905550000|2021-06-28 18:39:10|2097.18|2087.18|2096.38|2086.38|2097.26|2087.26|2096.38|2086.38|21
1624905560000|2021-06-28 18:39:20|2096.37|2086.37|2095.35|2085.35|2096.43|2086.43|2095.34|2085.34|31
1624905570000|2021-06-28 18:39:30|2095.02|2085.02|2095.37|2085.37|2095.44|2085.44|2094.75|2084.75|32
1624905580000|2021-06-28 18:39:40|2095.18|2085.18|2096.16|2086.16|2096.25|2086.25|2095.02|2085.02|34
1624905590000|2021-06-28 18:39:50|2096.21|2086.21|2094.72|2084.72|2096.53|2086.53|2094.72|2084.72|34
1624905600000|2021-06-28 18:40:00|2094.82|2084.82|2094.81|2084.81|2094.91|2084.91|2094.74|2084.74|36
1624905610000|2021-06-28 18:40:10|2094.8|2084.8|2094.78|2084.78|2094.85|2084.85|2094.41|2084.41|33
1624905620000|2021-06-28 18:40:20|2094.81|2084.81|2094.53|2084.53|2094.81|2084.81|2094.53|2084.53|27
1624905630000|2021-06-28 18:40:30|2094.56|2084.56|2093.09|2083.09|2094.56|2084.56|2093.09|2083.09|40
1624905640000|2021-06-28 18:40:40|2093.13|2083.13|2092.93|2082.93|2093.19|2083.19|2092.9|2082.9|30
1624905650000|2021-06-28 18:40:50|2092.67|2082.67|2093.02|2083.02|2093.02|2083.02|2092.56|2082.56|32
1624905660000|2021-06-28 18:41:00|2092.96|2082.96|2092.9|2082.9|2092.96|2082.96|2092.68|2082.68|28
1624905670000|2021-06-28 18:41:10|2092.91|2082.91|2093.12|2083.12|2093.2|2083.2|2092.68|2082.68|17
1624905680000|2021-06-28 18:41:20|2093.14|2083.14|2093.36|2083.36|2093.44|2083.44|2092.87|2082.87|26
1624905690000|2021-06-28 18:41:30|2093.35|2083.35|2092.87|2082.87|2093.45|2083.45|2092.87|2082.87|16
1624905700000|2021-06-28 18:41:40|2092.82|2082.82|2092.63|2082.63|2092.88|2082.88|2092.6|2082.6|31
1624905710000|2021-06-28 18:41:50|2092.61|2082.61|2092.77|2082.77|2092.8|2082.8|2092.59|2082.59|24
1624905720000|2021-06-28 18:42:00|2092.8|2082.8|2092.87|2082.87|2093.37|2083.37|2092.67|2082.67|29
1624905730000|2021-06-28 18:42:10|2092.84|2082.84|2091.31|2081.31|2093.02|2083.02|2091.13|2081.13|27
1624905740000|2021-06-28 18:42:20|2091.28|2081.28|2089.66|2079.66|2091.28|2081.28|2089.66|2079.66|37
1624905750000|2021-06-28 18:42:30|2089.92|2079.92|2089.43|2079.43|2089.95|2079.95|2089.33|2079.33|29
1624905760000|2021-06-28 18:42:40|2089.38|2079.38|2089.17|2079.17|2089.42|2079.42|2089.17|2079.17|32
1624905770000|2021-06-28 18:42:50|2089.18|2079.18|2088.98|2078.98|2089.2|2079.2|2088.98|2078.98|25
1624905780000|2021-06-28 18:43:00|2089.05|2079.05|2089.44|2079.44|2089.44|2079.44|2088.86|2078.86|28
1624905790000|2021-06-28 18:43:10|2089.45|2079.45|2088.9|2078.9|2089.84|2079.84|2088.9|2078.9|30
1624905800000|2021-06-28 18:43:20|2088.93|2078.93|2089.14|2079.14|2089.19|2079.19|2088.72|2078.72|20
1624905810000|2021-06-28 18:43:30|2089.09|2079.09|2088.25|2078.25|2089.09|2079.09|2088.1|2078.1|31
1624905820000|2021-06-28 18:43:40|2088.24|2078.24|2088.06|2078.06|2088.31|2078.31|2087.83|2077.83|36
1624905830000|2021-06-28 18:43:50|2088.01|2078.01|2087.15|2077.15|2088.01|2078.01|2087.15|2077.15|36
1624905840000|2021-06-28 18:44:00|2087.16|2077.16|2088.1|2078.1|2088.14|2078.14|2087.16|2077.16|30
1624905850000|2021-06-28 18:44:10|2088.09|2078.09|2087.78|2077.78|2088.11|2078.11|2087.78|2077.78|16
1624905860000|2021-06-28 18:44:20|2087.77|2077.77|2087.84|2077.84|2087.96|2077.96|2087.69|2077.69|25
1624905870000|2021-06-28 18:44:30|2087.78|2077.78|2087.95|2077.95|2087.95|2077.95|2087.64|2077.64|17
1624905880000|2021-06-28 18:44:40|2087.96|2077.96|2088.67|2078.67|2088.92|2078.92|2087.96|2077.96|20
1624905890000|2021-06-28 18:44:50|2088.66|2078.66|2089.34|2079.34|2089.34|2079.34|2088.65|2078.65|31
1624905900000|2021-06-28 18:45:00|2089.37|2079.37|2088.68|2078.68|2089.5|2079.5|2088.68|2078.68|18
1624905910000|2021-06-28 18:45:10|2088.66|2078.66|2086.87|2076.87|2088.66|2078.66|2086.87|2076.87|30
1624905920000|2021-06-28 18:45:20|2086.86|2076.86|2086.25|2076.25|2087.32|2077.32|2086.25|2076.25|33
1624905930000|2021-06-28 18:45:30|2086.24|2076.24|2085.89|2075.89|2086.49|2076.49|2085.86|2075.86|37
1624905940000|2021-06-28 18:45:40|2085.85|2075.85|2084.47|2074.47|2085.88|2075.88|2083.68|2073.68|36
1624905950000|2021-06-28 18:45:50|2084.71|2074.71|2084.58|2074.58|2085.51|2075.51|2084.57|2074.57|32
1624905960000|2021-06-28 18:46:00|2084.85|2074.85|2084.68|2074.68|2084.96|2074.96|2084.29|2074.29|27
1624905970000|2021-06-28 18:46:10|2084.45|2074.45|2088.45|2078.45|2088.45|2078.45|2084.45|2074.45|30
1624905980000|2021-06-28 18:46:20|2088.44|2078.44|2088.15|2078.15|2088.92|2078.92|2087.59|2077.59|29
1624905990000|2021-06-28 18:46:30|2088.1|2078.1|2087.57|2077.57|2088.11|2078.11|2086.97|2076.97|25
1624906000000|2021-06-28 18:46:40|2087.52|2077.52|2088.33|2078.33|2088.45|2078.45|2087.51|2077.51|27
1624906010000|2021-06-28 18:46:50|2088.32|2078.32|2088.33|2078.33|2088.41|2078.41|2088.23|2078.23|23
1624906020000|2021-06-28 18:47:00|2088.34|2078.34|2085.98|2075.98|2088.34|2078.34|2085.77|2075.77|28
1624906030000|2021-06-28 18:47:10|2086.01|2076.01|2086.3|2076.3|2086.33|2076.33|2085.83|2075.83|27
1624906040000|2021-06-28 18:47:20|2086.25|2076.25|2086.24|2076.24|2086.61|2076.61|2086.23|2076.23|23
1624906050000|2021-06-28 18:47:30|2086.25|2076.25|2086.52|2076.52|2086.53|2076.53|2086.13|2076.13|21
1624906060000|2021-06-28 18:47:40|2086.53|2076.53|2088.03|2078.03|2088.19|2078.19|2086.42|2076.42|28
1624906070000|2021-06-28 18:47:50|2088.02|2078.02|2088.59|2078.59|2088.62|2078.62|2088.02|2078.02|37
1624906080000|2021-06-28 18:48:00|2088.62|2078.62|2089.08|2079.08|2089.19|2079.19|2088.61|2078.61|36
1624906090000|2021-06-28 18:48:10|2089.16|2079.16|2090.15|2080.15|2090.2|2080.2|2089.12|2079.12|32
1624906100000|2021-06-28 18:48:20|2090.04|2080.04|2091.99|2081.99|2092.69|2082.69|2090.04|2080.04|26
1624906110000|2021-06-28 18:48:30|2092.08|2082.08|2092.51|2082.51|2092.51|2082.51|2092.01|2082.01|26
1624906120000|2021-06-28 18:48:40|2092.42|2082.42|2092.19|2082.19|2093.36|2083.36|2091.45|2081.45|30
1624906130000|2021-06-28 18:48:50|2094.14|2084.14|2092.11|2082.11|2094.57|2084.57|2091.45|2081.45|32
1624906140000|2021-06-28 18:49:00|2093.59|2083.59|2093.75|2083.75|2095.01|2085.01|2091.45|2081.45|23
1624906150000|2021-06-28 18:49:10|2093.94|2083.94|2097.08|2087.08|2097.08|2087.08|2093.94|2083.94|30
1624906160000|2021-06-28 18:49:20|2097.09|2087.09|2096.42|2086.42|2097.43|2087.43|2096.11|2086.11|34
1624906170000|2021-06-28 18:49:30|2096.53|2086.53|2097.72|2087.72|2097.81|2087.81|2096.43|2086.43|35
1624906180000|2021-06-28 18:49:40|2097.81|2087.81|2098.11|2088.11|2098.15|2088.15|2097.63|2087.63|16
1624906190000|2021-06-28 18:49:50|2098.1|2088.1|2098.61|2088.61|2098.73|2088.73|2097.56|2087.56|31
1624906200000|2021-06-28 18:50:00|2098.6|2088.6|2098.08|2088.08|2098.84|2088.84|2098.08|2088.08|28
1624906210000|2021-06-28 18:50:10|2098.13|2088.13|2098.08|2088.08|2098.16|2088.16|2098.04|2088.04|17
1624906220000|2021-06-28 18:50:20|2098.09|2088.09|2097.64|2087.64|2098.1|2088.1|2097.28|2087.28|30
1624906230000|2021-06-28 18:50:30|2097.65|2087.65|2096.26|2086.26|2097.81|2087.81|2096.24|2086.24|35
1624906240000|2021-06-28 18:50:40|2096.18|2086.18|2095.76|2085.76|2096.42|2086.42|2095.53|2085.53|37
1624906250000|2021-06-28 18:50:50|2095.78|2085.78|2096.97|2086.97|2097.18|2087.18|2095.68|2085.68|33
1624906260000|2021-06-28 18:51:00|2097.01|2087.01|2095.87|2085.87|2097.01|2087.01|2095.87|2085.87|34
1624906270000|2021-06-28 18:51:10|2096.09|2086.09|2095.53|2085.53|2096.13|2086.13|2095.5|2085.5|28
1624906280000|2021-06-28 18:51:20|2095.6|2085.6|2095.16|2085.16|2095.62|2085.62|2094.97|2084.97|31
1624906290000|2021-06-28 18:51:30|2095.13|2085.13|2094.88|2084.88|2095.17|2085.17|2094.72|2084.72|28
1624906300000|2021-06-28 18:51:40|2094.87|2084.87|2094.6|2084.6|2094.93|2084.93|2094.57|2084.57|23
1624906310000|2021-06-28 18:51:50|2094.65|2084.65|2094.23|2084.23|2094.9|2084.9|2094.23|2084.23|20
1624906320000|2021-06-28 18:52:00|2094.38|2084.38|2094.92|2084.92|2095.19|2085.19|2094.24|2084.24|27
1624906330000|2021-06-28 18:52:10|2094.91|2084.91|2094.24|2084.24|2095.21|2085.21|2094.24|2084.24|32
1624906340000|2021-06-28 18:52:20|2094.29|2084.29|2094.43|2084.43|2094.64|2084.64|2094.09|2084.09|11
1624906350000|2021-06-28 18:52:30|2094.54|2084.54|2095.24|2085.24|2095.24|2085.24|2094.45|2084.45|17
1624906360000|2021-06-28 18:52:40|2095.29|2085.29|2096.91|2086.91|2097.18|2087.18|2095.29|2085.29|25
1624906370000|2021-06-28 18:52:50|2096.88|2086.88|2097.96|2087.96|2098.09|2088.09|2096.88|2086.88|26
1624906380000|2021-06-28 18:53:00|2097.95|2087.95|2098.43|2088.43|2098.67|2088.67|2097.94|2087.94|36
1624906390000|2021-06-28 18:53:10|2098.64|2088.64|2096.96|2086.96|2098.78|2088.78|2096.77|2086.77|38
1624906400000|2021-06-28 18:53:20|2096.97|2086.97|2096.18|2086.18|2097.2|2087.2|2096.18|2086.18|36
1624906410000|2021-06-28 18:53:30|2096.17|2086.17|2095.17|2085.17|2096.17|2086.17|2095.17|2085.17|35
1624906420000|2021-06-28 18:53:40|2095.16|2085.16|2095.29|2085.29|2095.75|2085.75|2095.02|2085.02|34
1624906430000|2021-06-28 18:53:50|2095.27|2085.27|2095.43|2085.43|2095.71|2085.71|2095.27|2085.27|25
1624906440000|2021-06-28 18:54:00|2095.41|2085.41|2096.15|2086.15|2096.34|2086.34|2095.41|2085.41|30
1624906450000|2021-06-28 18:54:10|2096.16|2086.16|2096.52|2086.52|2096.68|2086.68|2096.16|2086.16|25
1624906460000|2021-06-28 18:54:20|2096.3|2086.3|2097.32|2087.32|2097.35|2087.35|2096.24|2086.24|31
1624906470000|2021-06-28 18:54:30|2097.22|2087.22|2097.55|2087.55|2097.55|2087.55|2096.98|2086.98|32
1624906480000|2021-06-28 18:54:40|2097.56|2087.56|2098.6|2088.6|2098.88|2088.88|2097.54|2087.54|33
1624906490000|2021-06-28 18:54:50|2098.61|2088.61|2098.46|2088.46|2098.71|2088.71|2098.33|2088.33|30
1624906500000|2021-06-28 18:55:00|2098.44|2088.44|2098.87|2088.87|2098.94|2088.94|2098.32|2088.32|25
1624906510000|2021-06-28 18:55:10|2098.85|2088.85|2096.69|2086.69|2098.85|2088.85|2096.68|2086.68|32
1624906520000|2021-06-28 18:55:20|2096.65|2086.65|2095.61|2085.61|2096.97|2086.97|2095.61|2085.61|34
1624906530000|2021-06-28 18:55:30|2095.57|2085.57|2095.83|2085.83|2095.99|2085.99|2095.41|2085.41|29
1624906540000|2021-06-28 18:55:40|2095.82|2085.82|2096.43|2086.43|2096.59|2086.59|2095.8|2085.8|26
1624906550000|2021-06-28 18:55:50|2096.54|2086.54|2096.62|2086.62|2096.64|2086.64|2096.38|2086.38|17
1624906560000|2021-06-28 18:56:00|2096.59|2086.59|2096.24|2086.24|2096.59|2086.59|2096.23|2086.23|13
1624906570000|2021-06-28 18:56:10|2096.17|2086.17|2096.17|2086.17|2096.21|2086.21|2096.12|2086.12|8
1624906580000|2021-06-28 18:56:20|2096.11|2086.11|2096.06|2086.06|2096.11|2086.11|2096.04|2086.04|6
1624906590000|2021-06-28 18:56:30|2096.07|2086.07|2095.74|2085.74|2096.07|2086.07|2095.74|2085.74|25
1624906600000|2021-06-28 18:56:40|2095.72|2085.72|2095.43|2085.43|2095.88|2085.88|2095.43|2085.43|24
1624906610000|2021-06-28 18:56:50|2095.67|2085.67|2093.78|2083.78|2095.67|2085.67|2093.38|2083.38|30
1624906620000|2021-06-28 18:57:00|2092.96|2082.96|2092.14|2082.14|2093.02|2083.02|2091.13|2081.13|28
1624906630000|2021-06-28 18:57:10|2092.62|2082.62|2092.09|2082.09|2092.86|2082.86|2091.92|2081.92|26
1624906640000|2021-06-28 18:57:20|2092.11|2082.11|2093.38|2083.38|2094.3|2084.3|2092.11|2082.11|31
1624906650000|2021-06-28 18:57:30|2093.48|2083.48|2093.06|2083.06|2093.78|2083.78|2093.06|2083.06|24
1624906660000|2021-06-28 18:57:40|2093.07|2083.07|2092.91|2082.91|2093.33|2083.33|2092.79|2082.79|22
1624906670000|2021-06-28 18:57:50|2093.03|2083.03|2093.01|2083.01|2093.03|2083.03|2092.76|2082.76|33
1624906680000|2021-06-28 18:58:00|2092.96|2082.96|2092.52|2082.52|2093.03|2083.03|2092.52|2082.52|24
1624906690000|2021-06-28 18:58:10|2092.5|2082.5|2091.57|2081.57|2092.89|2082.89|2090.88|2080.88|27
1624906700000|2021-06-28 18:58:20|2091.56|2081.56|2091.96|2081.96|2092.62|2082.62|2091.56|2081.56|33
1624906710000|2021-06-28 18:58:30|2091.98|2081.98|2092.43|2082.43|2092.43|2082.43|2091.85|2081.85|32
1624906720000|2021-06-28 18:58:40|2092.48|2082.48|2092.21|2082.21|2092.53|2082.53|2091.94|2081.94|23
1624906730000|2021-06-28 18:58:50|2092.15|2082.15|2092.07|2082.07|2092.24|2082.24|2091.94|2081.94|22
1624906740000|2021-06-28 18:59:00|2092.05|2082.05|2091.42|2081.42|2092.05|2082.05|2091.18|2081.18|22
1624906750000|2021-06-28 18:59:10|2091.63|2081.63|2091.61|2081.61|2091.99|2081.99|2091.31|2081.31|19
1624906760000|2021-06-28 18:59:20|2091.37|2081.37|2091.15|2081.15|2091.37|2081.37|2091.03|2081.03|23
1624906770000|2021-06-28 18:59:30|2091.18|2081.18|2091.22|2081.22|2091.31|2081.31|2091.14|2081.14|15
1624906780000|2021-06-28 18:59:40|2091.28|2081.28|2091.35|2081.35|2091.73|2081.73|2091.28|2081.28|21
1624906790000|2021-06-28 18:59:50|2091.37|2081.37|2091.34|2081.34|2091.58|2081.58|2091.31|2081.31|19
1624906800000|2021-06-28 19:00:00|2091.33|2081.33|2088.85|2078.85|2091.33|2081.33|2087.31|2077.31|35
1624906810000|2021-06-28 19:00:10|2088.78|2078.78|2088.14|2078.14|2088.78|2078.78|2087.4|2077.4|27
1624906820000|2021-06-28 19:00:20|2088.15|2078.15|2088.14|2078.14|2088.61|2078.61|2087.65|2077.65|27
1624906830000|2021-06-28 19:00:30|2088.65|2078.65|2089.46|2079.46|2089.46|2079.46|2087.49|2077.49|30
1624906840000|2021-06-28 19:00:40|2089.35|2079.35|2092|2082|2092.02|2082.02|2089.35|2079.35|32
1624906850000|2021-06-28 19:00:50|2092.1|2082.1|2091.1|2081.1|2093.04|2083.04|2091.1|2081.1|22
1624906860000|2021-06-28 19:01:00|2091.09|2081.09|2092.25|2082.25|2092.25|2082.25|2091.09|2081.09|26
1624906870000|2021-06-28 19:01:10|2092.2|2082.2|2092.78|2082.78|2092.94|2082.94|2091.84|2081.84|29
1624906880000|2021-06-28 19:01:20|2092.71|2082.71|2096.05|2086.05|2096.26|2086.26|2092.48|2082.48|38
1624906890000|2021-06-28 19:01:30|2096.19|2086.19|2097.22|2087.22|2097.22|2087.22|2095.12|2085.12|38
1624906900000|2021-06-28 19:01:40|2097.21|2087.21|2098.59|2088.59|2098.61|2088.61|2097|2087|32
1624906910000|2021-06-28 19:01:50|2098.62|2088.62|2098.42|2088.42|2099.06|2089.06|2097.72|2087.72|37
1624906920000|2021-06-28 19:02:00|2098.25|2088.25|2097.14|2087.14|2098.35|2088.35|2096.87|2086.87|38
1624906930000|2021-06-28 19:02:10|2097.11|2087.11|2099.1|2089.1|2099.21|2089.21|2096.99|2086.99|31
1624906940000|2021-06-28 19:02:20|2099.11|2089.11|2099.17|2089.17|2100.17|2090.17|2099.11|2089.11|33
1624906950000|2021-06-28 19:02:30|2099.2|2089.2|2097.63|2087.63|2099.5|2089.5|2097.41|2087.41|38
1624906960000|2021-06-28 19:02:40|2097.54|2087.54|2098.26|2088.26|2098.43|2088.43|2097.54|2087.54|32
1624906970000|2021-06-28 19:02:50|2098.16|2088.16|2096.42|2086.42|2098.16|2088.16|2096.35|2086.35|35
1624906980000|2021-06-28 19:03:00|2096.36|2086.36|2096.34|2086.34|2096.67|2086.67|2096.16|2086.16|28
1624906990000|2021-06-28 19:03:10|2096.15|2086.15|2096.15|2086.15|2096.62|2086.62|2096.01|2086.01|27
1624907000000|2021-06-28 19:03:20|2096.13|2086.13|2096.15|2086.15|2096.18|2086.18|2095.98|2085.98|22
1624907010000|2021-06-28 19:03:30|2096.13|2086.13|2096.41|2086.41|2096.76|2086.76|2095.98|2085.98|34
1624907020000|2021-06-28 19:03:40|2096.43|2086.43|2096.21|2086.21|2096.73|2086.73|2096.21|2086.21|28
1624907030000|2021-06-28 19:03:50|2096.23|2086.23|2095.63|2085.63|2096.46|2086.46|2095.6|2085.6|29
1624907040000|2021-06-28 19:04:00|2095.52|2085.52|2096.71|2086.71|2097.08|2087.08|2095.51|2085.51|35
1624907050000|2021-06-28 19:04:10|2096.7|2086.7|2095.83|2085.83|2096.7|2086.7|2095.76|2085.76|30
1624907060000|2021-06-28 19:04:20|2095.75|2085.75|2094.15|2084.15|2095.81|2085.81|2093.47|2083.47|33
1624907070000|2021-06-28 19:04:30|2094.64|2084.64|2093.61|2083.61|2094.64|2084.64|2093.01|2083.01|37
1624907080000|2021-06-28 19:04:40|2093.31|2083.31|2093.4|2083.4|2093.62|2083.62|2093.01|2083.01|29
1624907090000|2021-06-28 19:04:50|2093.22|2083.22|2093.94|2083.94|2093.94|2083.94|2093.02|2083.02|22
1624907100000|2021-06-28 19:05:00|2093.64|2083.64|2093.61|2083.61|2094.2|2084.2|2093.42|2083.42|33
1624907110000|2021-06-28 19:05:10|2093.57|2083.57|2093.85|2083.85|2094.15|2084.15|2093.57|2083.57|21
1624907120000|2021-06-28 19:05:20|2093.87|2083.87|2093.89|2083.89|2094.53|2084.53|2093.79|2083.79|22
1624907130000|2021-06-28 19:05:30|2093.86|2083.86|2095.28|2085.28|2095.28|2085.28|2093.82|2083.82|25
1624907140000|2021-06-28 19:05:40|2095.63|2085.63|2096.45|2086.45|2096.63|2086.63|2094.95|2084.95|30
1624907150000|2021-06-28 19:05:50|2096.22|2086.22|2095.88|2085.88|2096.49|2086.49|2095.83|2085.83|31
1624907160000|2021-06-28 19:06:00|2095.69|2085.69|2095.44|2085.44|2096.72|2086.72|2095.44|2085.44|33
1624907170000|2021-06-28 19:06:10|2095.38|2085.38|2095.52|2085.52|2095.52|2085.52|2094.92|2084.92|28
1624907180000|2021-06-28 19:06:20|2095.54|2085.54|2095.16|2085.16|2095.65|2085.65|2095.08|2085.08|22
1624907190000|2021-06-28 19:06:30|2095.15|2085.15|2095.56|2085.56|2095.56|2085.56|2094.98|2084.98|20
1624907200000|2021-06-28 19:06:40|2095.53|2085.53|2095.13|2085.13|2095.98|2085.98|2095.13|2085.13|20
1624907210000|2021-06-28 19:06:50|2095.03|2085.03|2095.26|2085.26|2095.28|2085.28|2095.03|2085.03|24
1624907220000|2021-06-28 19:07:00|2095.27|2085.27|2095.66|2085.66|2095.89|2085.89|2095.27|2085.27|18
1624907230000|2021-06-28 19:07:10|2095.8|2085.8|2095.72|2085.72|2096.47|2086.47|2095.65|2085.65|33
1624907240000|2021-06-28 19:07:20|2095.76|2085.76|2096.46|2086.46|2096.46|2086.46|2095.62|2085.62|30
1624907250000|2021-06-28 19:07:30|2096.43|2086.43|2096.87|2086.87|2096.88|2086.88|2096.22|2086.22|24
1624907260000|2021-06-28 19:07:40|2096.91|2086.91|2097.02|2087.02|2097.04|2087.04|2096.67|2086.67|28
1624907270000|2021-06-28 19:07:50|2097.09|2087.09|2096.57|2086.57|2097.15|2087.15|2096.56|2086.56|35
1624907280000|2021-06-28 19:08:00|2096.52|2086.52|2096.12|2086.12|2096.59|2086.59|2096.01|2086.01|20
1624907290000|2021-06-28 19:08:10|2096.04|2086.04|2096.22|2086.22|2096.39|2086.39|2095.85|2085.85|21
1624907300000|2021-06-28 19:08:20|2096.27|2086.27|2096.65|2086.65|2096.66|2086.66|2096.27|2086.27|17
1624907310000|2021-06-28 19:08:30|2096.63|2086.63|2097.32|2087.32|2097.32|2087.32|2096.47|2086.47|23
1624907320000|2021-06-28 19:08:40|2097.33|2087.33|2097.8|2087.8|2097.8|2087.8|2097.17|2087.17|25
1624907330000|2021-06-28 19:08:50|2097.72|2087.72|2097.75|2087.75|2097.77|2087.77|2097.44|2087.44|27
1624907340000|2021-06-28 19:09:00|2097.6|2087.6|2097.59|2087.59|2097.67|2087.67|2097.26|2087.26|29
1624907350000|2021-06-28 19:09:10|2097.6|2087.6|2098.57|2088.57|2098.68|2088.68|2097.58|2087.58|31
1624907360000|2021-06-28 19:09:20|2098.58|2088.58|2098.41|2088.41|2098.58|2088.58|2098.22|2088.22|29
1624907370000|2021-06-28 19:09:30|2098.24|2088.24|2098.39|2088.39|2098.55|2088.55|2098.19|2088.19|28
1624907380000|2021-06-28 19:09:40|2098.17|2088.17|2098.17|2088.17|2098.32|2088.32|2098.16|2088.16|24
1624907390000|2021-06-28 19:09:50|2098.16|2088.16|2098.45|2088.45|2098.45|2088.45|2098.06|2088.06|22
1624907400000|2021-06-28 19:10:00|2098.46|2088.46|2097.36|2087.36|2098.5|2088.5|2096.98|2086.98|36
1624907410000|2021-06-28 19:10:10|2097.22|2087.22|2097.26|2087.26|2097.33|2087.33|2096.65|2086.65|35
1624907420000|2021-06-28 19:10:20|2097.23|2087.23|2096.89|2086.89|2097.31|2087.31|2096.89|2086.89|23
1624907430000|2021-06-28 19:10:30|2096.83|2086.83|2096.91|2086.91|2097.02|2087.02|2096.82|2086.82|16
1624907440000|2021-06-28 19:10:40|2096.98|2086.98|2097.47|2087.47|2097.81|2087.81|2096.98|2086.98|18
1624907450000|2021-06-28 19:10:50|2097.45|2087.45|2097.68|2087.68|2097.77|2087.77|2097.43|2087.43|34
1624907460000|2021-06-28 19:11:00|2097.73|2087.73|2097.64|2087.64|2097.73|2087.73|2097.63|2087.63|12
1624907470000|2021-06-28 19:11:10|2097.55|2087.55|2096.96|2086.96|2097.57|2087.57|2096.87|2086.87|19
1624907480000|2021-06-28 19:11:20|2096.92|2086.92|2096.6|2086.6|2096.92|2086.92|2096.52|2086.52|19
1624907490000|2021-06-28 19:11:30|2096.69|2086.69|2095.97|2085.97|2096.69|2086.69|2095.8|2085.8|22
1624907500000|2021-06-28 19:11:40|2096.01|2086.01|2095.93|2085.93|2096.16|2086.16|2095.8|2085.8|23
1624907510000|2021-06-28 19:11:50|2095.92|2085.92|2096.04|2086.04|2096.25|2086.25|2095.82|2085.82|26
1624907520000|2021-06-28 19:12:00|2096.03|2086.03|2095.4|2085.4|2096.22|2086.22|2095.4|2085.4|22
1624907530000|2021-06-28 19:12:10|2095.38|2085.38|2094.92|2084.92|2095.54|2085.54|2094.8|2084.8|35
1624907540000|2021-06-28 19:12:20|2094.94|2084.94|2094.93|2084.93|2095.13|2085.13|2094.84|2084.84|32
1624907550000|2021-06-28 19:12:30|2094.92|2084.92|2095.04|2085.04|2095.16|2085.16|2094.63|2084.63|26
1624907560000|2021-06-28 19:12:40|2095.05|2085.05|2095.73|2085.73|2095.73|2085.73|2094.84|2084.84|20
1624907570000|2021-06-28 19:12:50|2095.74|2085.74|2095.67|2085.67|2095.77|2085.77|2095.66|2085.66|24
1624907580000|2021-06-28 19:13:00|2095.74|2085.74|2095.26|2085.26|2095.82|2085.82|2095.17|2085.17|17
1624907590000|2021-06-28 19:13:10|2095.3|2085.3|2095.95|2085.95|2096.05|2086.05|2095.07|2085.07|31
1624907600000|2021-06-28 19:13:20|2096.02|2086.02|2096.6|2086.6|2096.6|2086.6|2096.02|2086.02|25
1624907610000|2021-06-28 19:13:30|2096.63|2086.63|2096.69|2086.69|2096.8|2086.8|2096.32|2086.32|28
1624907620000|2021-06-28 19:13:40|2096.06|2086.06|2095.85|2085.85|2096.07|2086.07|2095.82|2085.82|18
1624907630000|2021-06-28 19:13:50|2095.81|2085.81|2095.53|2085.53|2096.15|2086.15|2095.5|2085.5|25
1624907640000|2021-06-28 19:14:00|2095.55|2085.55|2095.68|2085.68|2095.79|2085.79|2095.43|2085.43|34
1624907650000|2021-06-28 19:14:10|2095.69|2085.69|2096.45|2086.45|2096.76|2086.76|2095.69|2085.69|37
1624907660000|2021-06-28 19:14:20|2096.47|2086.47|2096.46|2086.46|2096.5|2086.5|2096.18|2086.18|30
1624907670000|2021-06-28 19:14:30|2096.49|2086.49|2096.56|2086.56|2096.91|2086.91|2096.49|2086.49|19
1624907680000|2021-06-28 19:14:40|2096.53|2086.53|2096.57|2086.57|2097.06|2087.06|2096.53|2086.53|19
1624907690000|2021-06-28 19:14:50|2096.56|2086.56|2097.21|2087.21|2097.21|2087.21|2096.55|2086.55|20
1624907700000|2021-06-28 19:15:00|2097.25|2087.25|2096.85|2086.85|2097.54|2087.54|2096.48|2086.48|37
1624907710000|2021-06-28 19:15:10|2097.16|2087.16|2097|2087|2097.66|2087.66|2096.87|2086.87|31
1624907720000|2021-06-28 19:15:20|2097.15|2087.15|2096.89|2086.89|2097.21|2087.21|2096.7|2086.7|24
1624907730000|2021-06-28 19:15:30|2096.78|2086.78|2095.02|2085.02|2096.78|2086.78|2094.96|2084.96|36
1624907740000|2021-06-28 19:15:40|2094.97|2084.97|2094.95|2084.95|2095.05|2085.05|2094.88|2084.88|20
1624907750000|2021-06-28 19:15:50|2094.96|2084.96|2095.32|2085.32|2095.6|2085.6|2094.96|2084.96|27
1624907760000|2021-06-28 19:16:00|2095.29|2085.29|2095.08|2085.08|2095.3|2085.3|2094.95|2084.95|31
1624907770000|2021-06-28 19:16:10|2095.05|2085.05|2096.36|2086.36|2096.41|2086.41|2095.05|2085.05|32
1624907780000|2021-06-28 19:16:20|2096.24|2086.24|2095.94|2085.94|2096.45|2086.45|2095.65|2085.65|29
1624907790000|2021-06-28 19:16:30|2095.93|2085.93|2095.85|2085.85|2096.04|2086.04|2095.71|2085.71|22
1624907800000|2021-06-28 19:16:40|2095.87|2085.87|2095.95|2085.95|2095.96|2085.96|2095.53|2085.53|17
1624907810000|2021-06-28 19:16:50|2095.88|2085.88|2095.92|2085.92|2096.06|2086.06|2095.75|2085.75|15
1624907820000|2021-06-28 19:17:00|2095.95|2085.95|2096.64|2086.64|2096.64|2086.64|2095.72|2085.72|21
1624907830000|2021-06-28 19:17:10|2096.91|2086.91|2096.51|2086.51|2097.35|2087.35|2096.47|2086.47|32
1624907840000|2021-06-28 19:17:20|2096.7|2086.7|2097.1|2087.1|2097.1|2087.1|2096.47|2086.47|30
1624907850000|2021-06-28 19:17:30|2097.18|2087.18|2096.28|2086.28|2097.18|2087.18|2096.18|2086.18|26
1624907860000|2021-06-28 19:17:40|2096.27|2086.27|2096.53|2086.53|2096.78|2086.78|2096.22|2086.22|32
1624907870000|2021-06-28 19:17:50|2096.62|2086.62|2096.72|2086.72|2097.08|2087.08|2096.62|2086.62|28
1624907880000|2021-06-28 19:18:00|2096.77|2086.77|2097.43|2087.43|2097.62|2087.62|2096.74|2086.74|36
1624907890000|2021-06-28 19:18:10|2097.41|2087.41|2097.44|2087.44|2097.59|2087.59|2097.37|2087.37|33
1624907900000|2021-06-28 19:18:20|2097.46|2087.46|2097.37|2087.37|2097.46|2087.46|2097.03|2087.03|29
1624907910000|2021-06-28 19:18:30|2097.38|2087.38|2097.45|2087.45|2097.68|2087.68|2097.36|2087.36|36
1624907920000|2021-06-28 19:18:40|2097.65|2087.65|2097.88|2087.88|2097.98|2087.98|2097.36|2087.36|29
1624907930000|2021-06-28 19:18:50|2097.96|2087.96|2098.79|2088.79|2098.8|2088.8|2097.93|2087.93|26
1624907940000|2021-06-28 19:19:00|2098.77|2088.77|2098.33|2088.33|2098.81|2088.81|2098.2|2088.2|25
1624907950000|2021-06-28 19:19:10|2098.32|2088.32|2097.97|2087.97|2098.52|2088.52|2097.73|2087.73|32
1624907960000|2021-06-28 19:19:20|2098|2088|2099.03|2089.03|2099.14|2089.14|2098|2088|24
1624907970000|2021-06-28 19:19:30|2098.83|2088.83|2098.99|2088.99|2099.05|2089.05|2098.65|2088.65|27
1624907980000|2021-06-28 19:19:40|2098.84|2088.84|2098.87|2088.87|2099.11|2089.11|2098.64|2088.64|21
1624907990000|2021-06-28 19:19:50|2099.11|2089.11|2100.04|2090.04|2100.04|2090.04|2099.1|2089.1|27
1624908000000|2021-06-28 19:20:00|2100.25|2090.25|2100.17|2090.17|2101.35|2091.35|2100.09|2090.09|38
1624908010000|2021-06-28 19:20:10|2100.19|2090.19|2100.85|2090.85|2101.13|2091.13|2100.17|2090.17|29
1624908020000|2021-06-28 19:20:20|2100.88|2090.88|2101.62|2091.62|2101.62|2091.62|2100.78|2090.78|21
1624908030000|2021-06-28 19:20:30|2102.35|2092.35|2104.71|2094.71|2105.16|2095.16|2102.35|2092.35|31
1624908040000|2021-06-28 19:20:40|2104.83|2094.83|2105.91|2095.91|2106.1|2096.1|2104.83|2094.83|25
1624908050000|2021-06-28 19:20:50|2106.23|2096.23|2106.41|2096.41|2109.94|2099.94|2105.64|2095.64|34
1624908060000|2021-06-28 19:21:00|2106.49|2096.49|2108.65|2098.65|2109.64|2099.64|2104.99|2094.99|23
1624908070000|2021-06-28 19:21:10|2108.74|2098.74|2116.5|2106.5|2116.5|2106.5|2108.74|2098.74|30
1624908080000|2021-06-28 19:21:20|2116.53|2106.53|2116.66|2106.66|2116.66|2106.66|2115.05|2105.05|30
1624908090000|2021-06-28 19:21:30|2117.54|2107.54|2118.79|2108.79|2120.17|2110.17|2117.54|2107.54|27
1624908100000|2021-06-28 19:21:40|2118.92|2108.92|2122.17|2112.17|2122.17|2112.17|2118.84|2108.84|33
1624908110000|2021-06-28 19:21:50|2122.38|2112.38|2126.91|2116.91|2128.55|2118.55|2122.29|2112.29|38
1624908120000|2021-06-28 19:22:00|2126.72|2116.72|2126.58|2116.58|2127.78|2117.78|2126.4|2116.4|36
1624908130000|2021-06-28 19:22:10|2125.96|2115.96|2123.56|2113.56|2126.45|2116.45|2123.56|2113.56|36
1624908140000|2021-06-28 19:22:20|2123.65|2113.65|2123.18|2113.18|2123.79|2113.79|2122.18|2112.18|38
1624908150000|2021-06-28 19:22:30|2123.15|2113.15|2125.18|2115.18|2125.38|2115.38|2122.85|2112.85|35
1624908160000|2021-06-28 19:22:40|2125.15|2115.15|2128.37|2118.37|2128.42|2118.42|2125.15|2115.15|39
1624908170000|2021-06-28 19:22:50|2128.25|2118.25|2126.22|2116.22|2128.65|2118.65|2126.13|2116.13|37
1624908180000|2021-06-28 19:23:00|2126.21|2116.21|2126.76|2116.76|2126.82|2116.82|2125.82|2115.82|35
1624908190000|2021-06-28 19:23:10|2126.9|2116.9|2132.46|2122.46|2133.24|2123.24|2126.9|2116.9|39
1624908200000|2021-06-28 19:23:20|2132.71|2122.71|2131.72|2121.72|2133.09|2123.09|2131.72|2121.72|34
1624908210000|2021-06-28 19:23:30|2131.42|2121.42|2132.01|2122.01|2132.18|2122.18|2130.17|2120.17|38
1624908220000|2021-06-28 19:23:40|2131.98|2121.98|2131.83|2121.83|2132.34|2122.34|2131.38|2121.38|38
1624908230000|2021-06-28 19:23:50|2131.85|2121.85|2131.41|2121.41|2132.19|2122.19|2131.41|2121.41|30
1624908240000|2021-06-28 19:24:00|2131.51|2121.51|2131.73|2121.73|2132.17|2122.17|2131.5|2121.5|32
1624908250000|2021-06-28 19:24:10|2131.61|2121.61|2131.01|2121.01|2131.9|2121.9|2130.4|2120.4|37
1624908260000|2021-06-28 19:24:20|2131.24|2121.24|2133.33|2123.33|2133.33|2123.33|2130.86|2120.86|39
1624908270000|2021-06-28 19:24:30|2133.87|2123.87|2136.24|2126.24|2137.78|2127.78|2133.69|2123.69|38
1624908280000|2021-06-28 19:24:40|2135.61|2125.61|2135.84|2125.84|2136.33|2126.33|2135.33|2125.33|36
1624908290000|2021-06-28 19:24:50|2135.86|2125.86|2133.05|2123.05|2136.11|2126.11|2132.44|2122.44|37
1624908300000|2021-06-28 19:25:00|2132.98|2122.98|2132.32|2122.32|2132.98|2122.98|2131.93|2121.93|35
1624908310000|2021-06-28 19:25:10|2131.84|2121.84|2132.28|2122.28|2132.78|2122.78|2131.84|2121.84|34
1624908320000|2021-06-28 19:25:20|2132.33|2122.33|2132.77|2122.77|2132.82|2122.82|2132.13|2122.13|37
1624908330000|2021-06-28 19:25:30|2132.73|2122.73|2133.06|2123.06|2133.56|2123.56|2131.84|2121.84|35
1624908340000|2021-06-28 19:25:40|2132.99|2122.99|2131.65|2121.65|2133.02|2123.02|2131.65|2121.65|29
1624908350000|2021-06-28 19:25:50|2131.67|2121.67|2130.52|2120.52|2132.02|2122.02|2130.29|2120.29|32
1624908360000|2021-06-28 19:26:00|2130.45|2120.45|2132.13|2122.13|2132.29|2122.29|2130.37|2120.37|31
1624908370000|2021-06-28 19:26:10|2132.07|2122.07|2129.65|2119.65|2132.24|2122.24|2129.53|2119.53|32
1624908380000|2021-06-28 19:26:20|2128.95|2118.95|2127.91|2117.91|2128.95|2118.95|2127.81|2117.81|34
1624908390000|2021-06-28 19:26:30|2127.88|2117.88|2129.58|2119.58|2130.35|2120.35|2127.88|2117.88|33
1624908400000|2021-06-28 19:26:40|2129.37|2119.37|2128.14|2118.14|2129.43|2119.43|2127.84|2117.84|38
1624908410000|2021-06-28 19:26:50|2127.62|2117.62|2126.56|2116.56|2127.94|2117.94|2126.56|2116.56|33
1624908420000|2021-06-28 19:27:00|2126.52|2116.52|2129.43|2119.43|2129.5|2119.5|2126.52|2116.52|38
1624908430000|2021-06-28 19:27:10|2129.47|2119.47|2130.6|2120.6|2131.93|2121.93|2129.47|2119.47|34
1624908440000|2021-06-28 19:27:20|2130.57|2120.57|2132.67|2122.67|2132.89|2122.89|2129.88|2119.88|33
1624908450000|2021-06-28 19:27:30|2132.86|2122.86|2133.3|2123.3|2133.38|2123.38|2132.86|2122.86|24
1624908460000|2021-06-28 19:27:40|2133.57|2123.57|2132.31|2122.31|2133.61|2123.61|2132.31|2122.31|24
1624908470000|2021-06-28 19:27:50|2132.35|2122.35|2132.95|2122.95|2133.02|2123.02|2131.56|2121.56|33
1624908480000|2021-06-28 19:28:00|2133.04|2123.04|2133.02|2123.02|2133.21|2123.21|2132.66|2122.66|29
1624908490000|2021-06-28 19:28:10|2133.1|2123.1|2132.45|2122.45|2133.1|2123.1|2131.92|2121.92|33
1624908500000|2021-06-28 19:28:20|2132.42|2122.42|2132.94|2122.94|2133.61|2123.61|2132.31|2122.31|32
1624908510000|2021-06-28 19:28:30|2133.23|2123.23|2134.3|2124.3|2134.3|2124.3|2132.76|2122.76|32
1624908520000|2021-06-28 19:28:40|2134.35|2124.35|2133.57|2123.57|2134.35|2124.35|2133.41|2123.41|34
1624908530000|2021-06-28 19:28:50|2133.58|2123.58|2133.47|2123.47|2133.62|2123.62|2132.81|2122.81|31
1624908540000|2021-06-28 19:29:00|2133.46|2123.46|2136.78|2126.78|2136.78|2126.78|2133.15|2123.15|35
1624908550000|2021-06-28 19:29:10|2136.74|2126.74|2135.37|2125.37|2136.74|2126.74|2135.12|2125.12|36
1624908560000|2021-06-28 19:29:20|2135.4|2125.4|2133.35|2123.35|2135.53|2125.53|2133.35|2123.35|36
1624908570000|2021-06-28 19:29:30|2133.3|2123.3|2133.81|2123.81|2134.26|2124.26|2132.98|2122.98|36
1624908580000|2021-06-28 19:29:40|2133.8|2123.8|2134.52|2124.52|2135.65|2125.65|2133.8|2123.8|35
1624908590000|2021-06-28 19:29:50|2134.43|2124.43|2134.71|2124.71|2135.03|2125.03|2133.46|2123.46|38
1624908600000|2021-06-28 19:30:00|2134.7|2124.7|2133.79|2123.79|2135.07|2125.07|2133.79|2123.79|36
1624908610000|2021-06-28 19:30:10|2133.28|2123.28|2134.33|2124.33|2134.5|2124.5|2133.28|2123.28|35
1624908620000|2021-06-28 19:30:20|2134.31|2124.31|2134.72|2124.72|2134.91|2124.91|2134.29|2124.29|36
1624908630000|2021-06-28 19:30:30|2134.39|2124.39|2133.92|2123.92|2134.72|2124.72|2133.86|2123.86|28
1624908640000|2021-06-28 19:30:40|2133.9|2123.9|2134.41|2124.41|2134.48|2124.48|2133.3|2123.3|37
1624908650000|2021-06-28 19:30:50|2134.4|2124.4|2134.21|2124.21|2134.81|2124.81|2134.11|2124.11|17
1624908660000|2021-06-28 19:31:00|2134.22|2124.22|2134.48|2124.48|2134.65|2124.65|2134.22|2124.22|21
1624908670000|2021-06-28 19:31:10|2134.46|2124.46|2134.52|2124.52|2135.06|2125.06|2134.41|2124.41|26
1624908680000|2021-06-28 19:31:20|2134.54|2124.54|2136.85|2126.85|2136.9|2126.9|2134.53|2124.53|33
1624908690000|2021-06-28 19:31:30|2136.9|2126.9|2135.97|2125.97|2137.24|2127.24|2135.9|2125.9|37
1624908700000|2021-06-28 19:31:40|2136.04|2126.04|2137.71|2127.71|2137.71|2127.71|2136.04|2126.04|34
1624908710000|2021-06-28 19:31:50|2137.78|2127.78|2143.26|2133.26|2143.34|2133.34|2137.57|2127.57|39
1624908720000|2021-06-28 19:32:00|2144.5|2134.5|2146.61|2136.61|2148.6|2138.6|2144.5|2134.5|38
1624908730000|2021-06-28 19:32:10|2146.6|2136.6|2146.67|2136.67|2147.76|2137.76|2146.05|2136.05|35
1624908740000|2021-06-28 19:32:20|2146.76|2136.76|2145|2135|2146.76|2136.76|2143.54|2133.54|39
1624908750000|2021-06-28 19:32:30|2145.17|2135.17|2144.81|2134.81|2145.37|2135.37|2144.42|2134.42|33
1624908760000|2021-06-28 19:32:40|2144.89|2134.89|2142.82|2132.82|2144.99|2134.99|2142.82|2132.82|30
1624908770000|2021-06-28 19:32:50|2143.02|2133.02|2144.4|2134.4|2144.43|2134.43|2142.52|2132.52|36
1624908780000|2021-06-28 19:33:00|2144.26|2134.26|2143.71|2133.71|2144.75|2134.75|2142.66|2132.66|30
1624908790000|2021-06-28 19:33:10|2143.93|2133.93|2142.11|2132.11|2143.93|2133.93|2141.94|2131.94|34
1624908800000|2021-06-28 19:33:20|2142.17|2132.17|2142.72|2132.72|2142.91|2132.91|2141.89|2131.89|38
1624908810000|2021-06-28 19:33:30|2142.74|2132.74|2143.53|2133.53|2145.47|2135.47|2142.54|2132.54|35
1624908820000|2021-06-28 19:33:40|2143.02|2133.02|2143.12|2133.12|2144.35|2134.35|2142.78|2132.78|36
1624908830000|2021-06-28 19:33:50|2142.96|2132.96|2142.25|2132.25|2142.96|2132.96|2142.23|2132.23|21
1624908840000|2021-06-28 19:34:00|2142.8|2132.8|2143.18|2133.18|2143.3|2133.3|2142.51|2132.51|33
1624908850000|2021-06-28 19:34:10|2143.17|2133.17|2142.5|2132.5|2143.44|2133.44|2142.27|2132.27|31
1624908860000|2021-06-28 19:34:20|2142.94|2132.94|2142.5|2132.5|2143.27|2133.27|2142.46|2132.46|34
1624908870000|2021-06-28 19:34:30|2142.67|2132.67|2142.93|2132.93|2142.93|2132.93|2141.53|2131.53|37
1624908880000|2021-06-28 19:34:40|2142.88|2132.88|2141.04|2131.04|2143.06|2133.06|2141.04|2131.04|36
1624908890000|2021-06-28 19:34:50|2141.02|2131.02|2139.85|2129.85|2141.27|2131.27|2139.72|2129.72|35
1624908900000|2021-06-28 19:35:00|2139.92|2129.92|2139.4|2129.4|2140.47|2130.47|2139.4|2129.4|26
1624908910000|2021-06-28 19:35:10|2139.41|2129.41|2138.48|2128.48|2140.23|2130.23|2138.48|2128.48|33
1624908920000|2021-06-28 19:35:20|2138.8|2128.8|2138.47|2128.47|2138.93|2128.93|2138.32|2128.32|37
1624908930000|2021-06-28 19:35:30|2138.67|2128.67|2138.45|2128.45|2139.53|2129.53|2138.01|2128.01|30
1624908940000|2021-06-28 19:35:40|2138.53|2128.53|2138.91|2128.91|2139.32|2129.32|2138.48|2128.48|32
1624908950000|2021-06-28 19:35:50|2138.9|2128.9|2138.68|2128.68|2138.95|2128.95|2138.65|2128.65|28
1624908960000|2021-06-28 19:36:00|2138.59|2128.59|2139.27|2129.27|2139.36|2129.36|2138.55|2128.55|30
1624908970000|2021-06-28 19:36:10|2139.38|2129.38|2140.11|2130.11|2140.14|2130.14|2138.78|2128.78|32
1624908980000|2021-06-28 19:36:20|2139.85|2129.85|2140.41|2130.41|2140.41|2130.41|2139.63|2129.63|28
1624908990000|2021-06-28 19:36:30|2140.51|2130.51|2141.9|2131.9|2141.9|2131.9|2140.51|2130.51|34
1624909000000|2021-06-28 19:36:40|2142.14|2132.14|2140.96|2130.96|2142.52|2132.52|2140.84|2130.84|36
1624909010000|2021-06-28 19:36:50|2140.66|2130.66|2140.84|2130.84|2140.84|2130.84|2140.32|2130.32|29
1624909020000|2021-06-28 19:37:00|2140.85|2130.85|2140.61|2130.61|2140.96|2130.96|2140.29|2130.29|30
1624909030000|2021-06-28 19:37:10|2140.41|2130.41|2140.97|2130.97|2141.06|2131.06|2140.28|2130.28|29
1624909040000|2021-06-28 19:37:20|2141.11|2131.11|2141.43|2131.43|2141.47|2131.47|2140.96|2130.96|25
1624909050000|2021-06-28 19:37:30|2141.41|2131.41|2140.52|2130.52|2141.41|2131.41|2140.52|2130.52|28
1624909060000|2021-06-28 19:37:40|2140.56|2130.56|2140.98|2130.98|2141.19|2131.19|2140.44|2130.44|31
1624909070000|2021-06-28 19:37:50|2140.86|2130.86|2140.27|2130.27|2140.88|2130.88|2140.27|2130.27|35
1624909080000|2021-06-28 19:38:00|2140.23|2130.23|2141.47|2131.47|2141.53|2131.53|2140.17|2130.17|34
1624909090000|2021-06-28 19:38:10|2141.41|2131.41|2140.92|2130.92|2141.41|2131.41|2140.37|2130.37|38
1624909100000|2021-06-28 19:38:20|2140.88|2130.88|2140.69|2130.69|2140.88|2130.88|2140.43|2130.43|33
1624909110000|2021-06-28 19:38:30|2140.62|2130.62|2140.35|2130.35|2140.65|2130.65|2140.29|2130.29|30
1624909120000|2021-06-28 19:38:40|2140.34|2130.34|2140.78|2130.78|2141.04|2131.04|2140.34|2130.34|32
1624909130000|2021-06-28 19:38:50|2140.76|2130.76|2140.67|2130.67|2140.8|2130.8|2140.67|2130.67|21
1624909140000|2021-06-28 19:39:00|2140.68|2130.68|2140.72|2130.72|2140.8|2130.8|2140.67|2130.67|11
1624909150000|2021-06-28 19:39:10|2140.56|2130.56|2140.36|2130.36|2140.82|2130.82|2140.36|2130.36|25
1624909160000|2021-06-28 19:39:20|2140.34|2130.34|2140.36|2130.36|2140.39|2130.39|2140.23|2130.23|28
1624909170000|2021-06-28 19:39:30|2140.37|2130.37|2138.95|2128.95|2140.37|2130.37|2138.94|2128.94|31
1624909180000|2021-06-28 19:39:40|2138.97|2128.97|2137.33|2127.33|2138.97|2128.97|2137.3|2127.3|37
1624909190000|2021-06-28 19:39:50|2137.32|2127.32|2137.24|2127.24|2137.44|2127.44|2137.22|2127.22|32
1624909200000|2021-06-28 19:40:00|2137.21|2127.21|2134.76|2124.76|2137.93|2127.93|2134.76|2124.76|38
1624909210000|2021-06-28 19:40:10|2134.75|2124.75|2133.46|2123.46|2135.06|2125.06|2133.13|2123.13|38
1624909220000|2021-06-28 19:40:20|2133.43|2123.43|2130.64|2120.64|2133.43|2123.43|2130.38|2120.38|39
1624909230000|2021-06-28 19:40:30|2130.7|2120.7|2129.25|2119.25|2130.87|2120.87|2128.88|2118.88|38
1624909240000|2021-06-28 19:40:40|2129.45|2119.45|2129.44|2119.44|2129.81|2119.81|2129.11|2119.11|36
1624909250000|2021-06-28 19:40:50|2129.57|2119.57|2130.3|2120.3|2130.67|2120.67|2129.57|2119.57|29
1624909260000|2021-06-28 19:41:00|2130.36|2120.36|2132.37|2122.37|2132.58|2122.58|2130.36|2120.36|22
1624909270000|2021-06-28 19:41:10|2132.23|2122.23|2134.42|2124.42|2134.76|2124.76|2132.23|2122.23|35
1624909280000|2021-06-28 19:41:20|2134.4|2124.4|2134.35|2124.35|2134.62|2124.62|2134.07|2124.07|31
1624909290000|2021-06-28 19:41:30|2134.28|2124.28|2133.62|2123.62|2134.56|2124.56|2132.84|2122.84|36
1624909300000|2021-06-28 19:41:40|2133.47|2123.47|2132.78|2122.78|2133.51|2123.51|2132.36|2122.36|26
1624909310000|2021-06-28 19:41:50|2132.77|2122.77|2133.35|2123.35|2133.35|2123.35|2132.41|2122.41|27
1624909320000|2021-06-28 19:42:00|2133.36|2123.36|2133.7|2123.7|2133.7|2123.7|2133.34|2123.34|19
1624909330000|2021-06-28 19:42:10|2133.63|2123.63|2134.24|2124.24|2134.24|2124.24|2133.47|2123.47|10
1624909340000|2021-06-28 19:42:20|2134.25|2124.25|2134.03|2124.03|2134.94|2124.94|2134.03|2124.03|23
1624909350000|2021-06-28 19:42:30|2134.07|2124.07|2133.08|2123.08|2134.07|2124.07|2133.07|2123.07|16
1624909360000|2021-06-28 19:42:40|2133.1|2123.1|2133.17|2123.17|2133.24|2123.24|2133.03|2123.03|32
1624909370000|2021-06-28 19:42:50|2133.16|2123.16|2133|2123|2133.37|2123.37|2132.87|2122.87|25
1624909380000|2021-06-28 19:43:00|2132.98|2122.98|2133.66|2123.66|2133.77|2123.77|2132.8|2122.8|34
1624909390000|2021-06-28 19:43:10|2133.42|2123.42|2133.72|2123.72|2133.77|2123.77|2133.31|2123.31|31
1624909400000|2021-06-28 19:43:20|2133.75|2123.75|2133.67|2123.67|2133.88|2123.88|2133.6|2123.6|28
1624909410000|2021-06-28 19:43:30|2133.57|2123.57|2132.54|2122.54|2133.66|2123.66|2132.54|2122.54|30
1624909420000|2021-06-28 19:43:40|2132.56|2122.56|2132.22|2122.22|2132.59|2122.59|2132.22|2122.22|24
1624909430000|2021-06-28 19:43:50|2132.24|2122.24|2132.27|2122.27|2132.3|2122.3|2131.78|2121.78|35
1624909440000|2021-06-28 19:44:00|2132.34|2122.34|2130.91|2120.91|2132.6|2122.6|2130.84|2120.84|36
1624909450000|2021-06-28 19:44:10|2130.92|2120.92|2130.8|2120.8|2130.96|2120.96|2130.67|2120.67|26
1624909460000|2021-06-28 19:44:20|2130.69|2120.69|2131.01|2121.01|2131.1|2121.1|2130.52|2120.52|33
1624909470000|2021-06-28 19:44:30|2131.03|2121.03|2130.48|2120.48|2131.06|2121.06|2130.47|2120.47|30
1624909480000|2021-06-28 19:44:40|2130.13|2120.13|2129.8|2119.8|2130.21|2120.21|2129.55|2119.55|35
1624909490000|2021-06-28 19:44:50|2129.78|2119.78|2130.46|2120.46|2130.96|2120.96|2129.61|2119.61|32
1624909500000|2021-06-28 19:45:00|2130.44|2120.44|2130.33|2120.33|2130.86|2120.86|2130.18|2120.18|37
1624909510000|2021-06-28 19:45:10|2130.44|2120.44|2130.45|2120.45|2130.48|2120.48|2130.08|2120.08|24
1624909520000|2021-06-28 19:45:20|2130.44|2120.44|2132.41|2122.41|2132.41|2122.41|2130.44|2120.44|24
1624909530000|2021-06-28 19:45:30|2132.55|2122.55|2133.09|2123.09|2133.38|2123.38|2132.26|2122.26|31
1624909540000|2021-06-28 19:45:40|2133.07|2123.07|2131.1|2121.1|2133.12|2123.12|2131.09|2121.09|30
1624909550000|2021-06-28 19:45:50|2131.06|2121.06|2130.63|2120.63|2131.11|2121.11|2130.63|2120.63|13
1624909560000|2021-06-28 19:46:00|2130.64|2120.64|2130.57|2120.57|2130.75|2120.75|2130.42|2120.42|28
1624909570000|2021-06-28 19:46:10|2130.58|2120.58|2130.19|2120.19|2130.58|2120.58|2130.18|2120.18|30
1624909580000|2021-06-28 19:46:20|2130.23|2120.23|2129.61|2119.61|2130.27|2120.27|2129.61|2119.61|29
1624909590000|2021-06-28 19:46:30|2129.5|2119.5|2125.55|2115.55|2129.52|2119.52|2125.12|2115.12|39
1624909600000|2021-06-28 19:46:40|2125.54|2115.54|2123.45|2113.45|2125.71|2115.71|2123.17|2113.17|36
1624909610000|2021-06-28 19:46:50|2123.47|2113.47|2120.51|2110.51|2123.87|2113.87|2120.44|2110.44|38
1624909620000|2021-06-28 19:47:00|2120.65|2110.65|2120.27|2110.27|2121.15|2111.15|2120.13|2110.13|30
1624909630000|2021-06-28 19:47:10|2120.41|2110.41|2123.38|2113.38|2123.38|2113.38|2120.41|2110.41|32
1624909640000|2021-06-28 19:47:20|2123.37|2113.37|2125.4|2115.4|2126.03|2116.03|2123.37|2113.37|38
1624909650000|2021-06-28 19:47:30|2125.5|2115.5|2126.49|2116.49|2126.91|2116.91|2125.4|2115.4|36
1624909660000|2021-06-28 19:47:40|2126.35|2116.35|2125.26|2115.26|2126.8|2116.8|2125.04|2115.04|37
1624909670000|2021-06-28 19:47:50|2125.25|2115.25|2126.49|2116.49|2126.76|2116.76|2125.1|2115.1|35
1624909680000|2021-06-28 19:48:00|2126.5|2116.5|2125.68|2115.68|2127.01|2117.01|2125.68|2115.68|28
1624909690000|2021-06-28 19:48:10|2125.63|2115.63|2124.76|2114.76|2125.63|2115.63|2124.48|2114.48|37
1624909700000|2021-06-28 19:48:20|2124.77|2114.77|2127.23|2117.23|2127.23|2117.23|2124.73|2114.73|34
1624909710000|2021-06-28 19:48:30|2127.2|2117.2|2129.35|2119.35|2129.81|2119.81|2127.2|2117.2|32
1624909720000|2021-06-28 19:48:40|2129.4|2119.4|2127.2|2117.2|2129.4|2119.4|2127.2|2117.2|28
1624909730000|2021-06-28 19:48:50|2127.26|2117.26|2126.64|2116.64|2127.8|2117.8|2125.62|2115.62|34
1624909740000|2021-06-28 19:49:00|2126.65|2116.65|2126.3|2116.3|2126.65|2116.65|2125.25|2115.25|35
1624909750000|2021-06-28 19:49:10|2126.36|2116.36|2126.77|2116.77|2127.46|2117.46|2126.36|2116.36|35
1624909760000|2021-06-28 19:49:20|2126.82|2116.82|2126.41|2116.41|2126.83|2116.83|2126.15|2116.15|25
1624909770000|2021-06-28 19:49:30|2126.38|2116.38|2125.97|2115.97|2126.65|2116.65|2125.59|2115.59|37
1624909780000|2021-06-28 19:49:40|2125.98|2115.98|2125.68|2115.68|2125.98|2115.98|2125.68|2115.68|31
1624909790000|2021-06-28 19:49:50|2125.77|2115.77|2125.99|2115.99|2125.99|2115.99|2125.76|2115.76|27
1624909800000|2021-06-28 19:50:00|2125.97|2115.97|2125.72|2115.72|2125.99|2115.99|2125.71|2115.71|29
1624909810000|2021-06-28 19:50:10|2125.73|2115.73|2124.22|2114.22|2125.74|2115.74|2124.22|2114.22|32
1624909820000|2021-06-28 19:50:20|2124.23|2114.23|2124.09|2114.09|2124.32|2114.32|2123.81|2113.81|31
1624909830000|2021-06-28 19:50:30|2124.04|2114.04|2124.36|2114.36|2124.46|2114.46|2123.86|2113.86|32
1624909840000|2021-06-28 19:50:40|2124.37|2114.37|2124.58|2114.58|2125.52|2115.52|2123.99|2113.99|29
1624909850000|2021-06-28 19:50:50|2124.55|2114.55|2123.18|2113.18|2124.55|2114.55|2123.15|2113.15|31
1624909860000|2021-06-28 19:51:00|2123.4|2113.4|2123.71|2113.71|2123.92|2113.92|2123.4|2113.4|27
1624909870000|2021-06-28 19:51:10|2123.72|2113.72|2125|2115|2125|2115|2123.72|2113.72|22
1624909880000|2021-06-28 19:51:20|2125.08|2115.08|2125.28|2115.28|2125.65|2115.65|2125.08|2115.08|25
1624909890000|2021-06-28 19:51:30|2125.3|2115.3|2126.39|2116.39|2126.39|2116.39|2125.3|2115.3|28
1624909900000|2021-06-28 19:51:40|2126.38|2116.38|2127.59|2117.59|2127.65|2117.65|2126.34|2116.34|32
1624909910000|2021-06-28 19:51:50|2127.58|2117.58|2127.22|2117.22|2127.61|2117.61|2126.92|2116.92|25
1624909920000|2021-06-28 19:52:00|2127.2|2117.2|2126.84|2116.84|2127.2|2117.2|2126.75|2116.75|29
1624909930000|2021-06-28 19:52:10|2127.05|2117.05|2125.29|2115.29|2127.36|2117.36|2125.29|2115.29|34
1624909940000|2021-06-28 19:52:20|2125.18|2115.18|2124.25|2114.25|2125.18|2115.18|2123.79|2113.79|32
1624909950000|2021-06-28 19:52:30|2124.11|2114.11|2124.62|2114.62|2124.63|2114.63|2124.08|2114.08|24
1624909960000|2021-06-28 19:52:40|2124.59|2114.59|2123.61|2113.61|2124.59|2114.59|2123.58|2113.58|12
1624909970000|2021-06-28 19:52:50|2123.84|2113.84|2124.38|2114.38|2124.38|2114.38|2123.84|2113.84|18
1624909980000|2021-06-28 19:53:00|2124.4|2114.4|2124.57|2114.57|2124.67|2114.67|2124.4|2114.4|12
1624909990000|2021-06-28 19:53:10|2124.62|2114.62|2124.58|2114.58|2124.67|2114.67|2124.57|2114.57|16
1624910000000|2021-06-28 19:53:20|2124.56|2114.56|2123.19|2113.19|2124.56|2114.56|2123.08|2113.08|16
1624910010000|2021-06-28 19:53:30|2123.21|2113.21|2124.54|2114.54|2124.6|2114.6|2123.1|2113.1|33
1624910020000|2021-06-28 19:53:40|2124.56|2114.56|2125.07|2115.07|2125.22|2115.22|2124.5|2114.5|29
1624910030000|2021-06-28 19:53:50|2125.09|2115.09|2124.52|2114.52|2125.78|2115.78|2124.42|2114.42|31
1624910040000|2021-06-28 19:54:00|2124.39|2114.39|2122.9|2112.9|2124.4|2114.4|2122.83|2112.83|27
1624910050000|2021-06-28 19:54:10|2122.91|2112.91|2123.78|2113.78|2123.95|2113.95|2122.91|2112.91|28
1624910060000|2021-06-28 19:54:20|2123.75|2113.75|2121.94|2111.94|2124.01|2114.01|2121.91|2111.91|28
1624910070000|2021-06-28 19:54:30|2121.95|2111.95|2122.39|2112.39|2122.4|2112.4|2121.82|2111.82|26
1624910080000|2021-06-28 19:54:40|2122.4|2112.4|2123.11|2113.11|2123.19|2113.19|2122.4|2112.4|17
1624910090000|2021-06-28 19:54:50|2123.1|2113.1|2123.06|2113.06|2123.25|2113.25|2123.06|2113.06|19
1624910100000|2021-06-28 19:55:00|2123.08|2113.08|2123.28|2113.28|2123.48|2113.48|2123.08|2113.08|27
1624910110000|2021-06-28 19:55:10|2123.29|2113.29|2123.44|2113.44|2123.44|2113.44|2123.01|2113.01|27
1624910120000|2021-06-28 19:55:20|2123.52|2113.52|2120.76|2110.76|2123.52|2113.52|2120.76|2110.76|30
1624910130000|2021-06-28 19:55:30|2120.65|2110.65|2120.66|2110.66|2120.78|2110.78|2120.31|2110.31|38
1624910140000|2021-06-28 19:55:40|2120.64|2110.64|2120.99|2110.99|2121.64|2111.64|2120.53|2110.53|35
1624910150000|2021-06-28 19:55:50|2121.16|2111.16|2121.06|2111.06|2121.24|2111.24|2120.71|2110.71|26
1624910160000|2021-06-28 19:56:00|2121.09|2111.09|2121.5|2111.5|2121.69|2111.69|2121.07|2111.07|37
1624910170000|2021-06-28 19:56:10|2121.59|2111.59|2121.8|2111.8|2122.12|2112.12|2120.92|2110.92|38
1624910180000|2021-06-28 19:56:20|2122.14|2112.14|2121.97|2111.97|2122.15|2112.15|2121.67|2111.67|16
1624910190000|2021-06-28 19:56:30|2122.02|2112.02|2121.63|2111.63|2122.07|2112.07|2121.36|2111.36|33
1624910200000|2021-06-28 19:56:40|2121.64|2111.64|2122.8|2112.8|2122.8|2112.8|2121.54|2111.54|29
1624910210000|2021-06-28 19:56:50|2122.83|2112.83|2122.69|2112.69|2123.09|2113.09|2122.46|2112.46|35
1624910220000|2021-06-28 19:57:00|2122.7|2112.7|2123.39|2113.39|2123.39|2113.39|2122.66|2112.66|25
1624910230000|2021-06-28 19:57:10|2123.4|2113.4|2123.6|2113.6|2123.73|2113.73|2123.38|2113.38|31
1624910240000|2021-06-28 19:57:20|2123.47|2113.47|2124.1|2114.1|2124.31|2114.31|2122.86|2112.86|36
1624910250000|2021-06-28 19:57:30|2124.03|2114.03|2125.73|2115.73|2125.73|2115.73|2124.03|2114.03|35
1624910260000|2021-06-28 19:57:40|2125.68|2115.68|2125.81|2115.81|2125.88|2115.88|2125.66|2115.66|21
1624910270000|2021-06-28 19:57:50|2125.8|2115.8|2125.46|2115.46|2125.93|2115.93|2125.46|2115.46|32
1624910280000|2021-06-28 19:58:00|2125.54|2115.54|2123.99|2113.99|2125.67|2115.67|2123.78|2113.78|35
1624910290000|2021-06-28 19:58:10|2123.87|2113.87|2122.92|2112.92|2123.92|2113.92|2122.88|2112.88|31
1624910300000|2021-06-28 19:58:20|2122.97|2112.97|2122.18|2112.18|2123.15|2113.15|2121.89|2111.89|25
1624910310000|2021-06-28 19:58:30|2121.9|2111.9|2121.15|2111.15|2122.28|2112.28|2120.98|2110.98|32
1624910320000|2021-06-28 19:58:40|2121.27|2111.27|2121.25|2111.25|2121.54|2111.54|2121.21|2111.21|29
1624910330000|2021-06-28 19:58:50|2121.02|2111.02|2121.6|2111.6|2121.9|2111.9|2120.91|2110.91|32
1624910340000|2021-06-28 19:59:00|2121.54|2111.54|2120.95|2110.95|2121.56|2111.56|2120.8|2110.8|32
1624910350000|2021-06-28 19:59:10|2120.93|2110.93|2120.75|2110.75|2121.01|2111.01|2120.37|2110.37|29
1624910360000|2021-06-28 19:59:20|2120.7|2110.7|2121.56|2111.56|2121.98|2111.98|2120.08|2110.08|35
1624910370000|2021-06-28 19:59:30|2121.59|2111.59|2120.75|2110.75|2121.59|2111.59|2119.92|2109.92|35
1624910380000|2021-06-28 19:59:40|2120.84|2110.84|2120.67|2110.67|2120.95|2110.95|2120.44|2110.44|24
1624910390000|2021-06-28 19:59:50|2120.7|2110.7|2120.52|2110.52|2120.7|2110.7|2120.44|2110.44|14
1624910400000|2021-06-28 20:00:00|2120.46|2110.46|2119.22|2109.22|2120.55|2110.55|2119.05|2109.05|27
1624910410000|2021-06-28 20:00:10|2119.1|2109.1|2118.19|2108.19|2119.1|2109.1|2117.77|2107.77|34
1624910420000|2021-06-28 20:00:20|2118.11|2108.11|2116.29|2106.29|2118.11|2108.11|2116.29|2106.29|31
1624910430000|2021-06-28 20:00:30|2116.24|2106.24|2115.36|2105.36|2116.28|2106.28|2115.36|2105.36|39
1624910440000|2021-06-28 20:00:40|2115.34|2105.34|2115.82|2105.82|2115.92|2105.92|2114.45|2104.45|34
1624910450000|2021-06-28 20:00:50|2115.9|2105.9|2114.26|2104.26|2116.31|2106.31|2114.26|2104.26|37
1624910460000|2021-06-28 20:01:00|2114.41|2104.41|2115.37|2105.37|2115.37|2105.37|2114.34|2104.34|32
1624910470000|2021-06-28 20:01:10|2115.41|2105.41|2116.08|2106.08|2116.08|2106.08|2114.91|2104.91|39
1624910480000|2021-06-28 20:01:20|2116.09|2106.09|2116.35|2106.35|2116.42|2106.42|2115.22|2105.22|35
1624910490000|2021-06-28 20:01:30|2116.01|2106.01|2116.09|2106.09|2116.49|2106.49|2115.58|2105.58|22
1624910500000|2021-06-28 20:01:40|2116.03|2106.03|2115.96|2105.96|2116.03|2106.03|2115.61|2105.61|31
1624910510000|2021-06-28 20:01:50|2116.05|2106.05|2117.05|2107.05|2117.11|2107.11|2115.82|2105.82|28
1624910520000|2021-06-28 20:02:00|2116.95|2106.95|2117.7|2107.7|2118.16|2108.16|2116.84|2106.84|36
1624910530000|2021-06-28 20:02:10|2118.15|2108.15|2119.23|2109.23|2119.55|2109.55|2118.15|2108.15|36
1624910540000|2021-06-28 20:02:20|2118.97|2108.97|2120.3|2110.3|2120.3|2110.3|2118.97|2108.97|29
1624910550000|2021-06-28 20:02:30|2120.24|2110.24|2118.95|2108.95|2120.24|2110.24|2118.95|2108.95|27
1624910560000|2021-06-28 20:02:40|2118.37|2108.37|2116.7|2106.7|2118.37|2108.37|2116.68|2106.68|35
1624910570000|2021-06-28 20:02:50|2116.71|2106.71|2116.05|2106.05|2116.85|2106.85|2116.05|2106.05|24
1624910580000|2021-06-28 20:03:00|2116.14|2106.14|2115.85|2105.85|2116.17|2106.17|2115.52|2105.52|32
1624910590000|2021-06-28 20:03:10|2115.75|2105.75|2114.76|2104.76|2115.83|2105.83|2114.76|2104.76|23
1624910600000|2021-06-28 20:03:20|2114.64|2104.64|2114.61|2104.61|2114.76|2104.76|2114.61|2104.61|19
1624910610000|2021-06-28 20:03:30|2114.58|2104.58|2114.6|2104.6|2114.7|2104.7|2114.58|2104.58|12
1624910620000|2021-06-28 20:03:40|2114.58|2104.58|2114.47|2104.47|2115.03|2105.03|2114.45|2104.45|21
1624910630000|2021-06-28 20:03:50|2114.5|2104.5|2114.23|2104.23|2114.63|2104.63|2114.21|2104.21|17
1624910640000|2021-06-28 20:04:00|2114.19|2104.19|2115.66|2105.66|2115.71|2105.71|2114.19|2104.19|33
1624910650000|2021-06-28 20:04:10|2115.65|2105.65|2115.65|2105.65|2115.93|2105.93|2115.64|2105.64|4
1624910660000|2021-06-28 20:04:20|2115.67|2105.67|2116.39|2106.39|2116.65|2106.65|2115.67|2105.67|27
1624910670000|2021-06-28 20:04:30|2116.24|2106.24|2114.58|2104.58|2116.59|2106.59|2114.58|2104.58|39
1624910680000|2021-06-28 20:04:40|2114.57|2104.57|2115.21|2105.21|2115.24|2105.24|2114.32|2104.32|34
1624910690000|2021-06-28 20:04:50|2115.26|2105.26|2115.75|2105.75|2115.75|2105.75|2115.26|2105.26|24
1624910700000|2021-06-28 20:05:00|2115.93|2105.93|2116.63|2106.63|2116.65|2106.65|2115.53|2105.53|32
1624910710000|2021-06-28 20:05:10|2116.66|2106.66|2115.9|2105.9|2116.66|2106.66|2115.6|2105.6|29
1624910720000|2021-06-28 20:05:20|2115.87|2105.87|2116.15|2106.15|2116.32|2106.32|2115.86|2105.86|26
1624910730000|2021-06-28 20:05:30|2115.71|2105.71|2115.11|2105.11|2115.71|2105.71|2115.1|2105.1|19
1624910740000|2021-06-28 20:05:40|2115.09|2105.09|2113.93|2103.93|2115.09|2105.09|2113.85|2103.85|33
1624910750000|2021-06-28 20:05:50|2113.94|2103.94|2114.28|2104.28|2114.52|2104.52|2113.74|2103.74|21
1624910760000|2021-06-28 20:06:00|2114.2|2104.2|2113.76|2103.76|2114.52|2104.52|2113.6|2103.6|28
1624910770000|2021-06-28 20:06:10|2113.84|2103.84|2114.29|2104.29|2115.01|2105.01|2113.84|2103.84|31
1624910780000|2021-06-28 20:06:20|2114.32|2104.32|2113.53|2103.53|2114.33|2104.33|2113.47|2103.47|20
1624910790000|2021-06-28 20:06:30|2113.49|2103.49|2113.84|2103.84|2114.23|2104.23|2113.44|2103.44|23
1624910800000|2021-06-28 20:06:40|2113.91|2103.91|2113.97|2103.97|2113.98|2103.98|2113.86|2103.86|14
1624910810000|2021-06-28 20:06:50|2113.89|2103.89|2113.69|2103.69|2113.97|2103.97|2113.58|2103.58|24
1624910820000|2021-06-28 20:07:00|2113.65|2103.65|2114.15|2104.15|2114.25|2104.25|2113.54|2103.54|13
1624910830000|2021-06-28 20:07:10|2113.83|2103.83|2113.42|2103.42|2113.83|2103.83|2113.08|2103.08|21
1624910840000|2021-06-28 20:07:20|2113.41|2103.41|2113.1|2103.1|2113.42|2103.42|2112.96|2102.96|12
1624910850000|2021-06-28 20:07:30|2113.02|2103.02|2112.91|2102.91|2113.14|2103.14|2112.88|2102.88|18
1624910860000|2021-06-28 20:07:40|2112.94|2102.94|2112.81|2102.81|2113.05|2103.05|2112.81|2102.81|13
1624910870000|2021-06-28 20:07:50|2112.85|2102.85|2110.33|2100.33|2112.9|2102.9|2110.13|2100.13|19
1624910880000|2021-06-28 20:08:00|2110.51|2100.51|2111.42|2101.42|2111.82|2101.82|2110.25|2100.25|37
1624910890000|2021-06-28 20:08:10|2111.44|2101.44|2111.4|2101.4|2111.92|2101.92|2111.3|2101.3|38
1624910900000|2021-06-28 20:08:20|2111.19|2101.19|2111.65|2101.65|2111.81|2101.81|2111.01|2101.01|29
1624910910000|2021-06-28 20:08:30|2111.37|2101.37|2111.16|2101.16|2111.4|2101.4|2110.98|2100.98|29
1624910920000|2021-06-28 20:08:40|2110.99|2100.99|2110.6|2100.6|2110.99|2100.99|2110.21|2100.21|26
1624910930000|2021-06-28 20:08:50|2110.54|2100.54|2110.33|2100.33|2111.05|2101.05|2110.16|2100.16|17
1624910940000|2021-06-28 20:09:00|2110.26|2100.26|2110.59|2100.59|2111.23|2101.23|2110.26|2100.26|21
1624910950000|2021-06-28 20:09:10|2110.61|2100.61|2110.44|2100.44|2110.95|2100.95|2110.44|2100.44|12
1624910960000|2021-06-28 20:09:20|2110.29|2100.29|2111.31|2101.31|2111.34|2101.34|2110.29|2100.29|26
1624910970000|2021-06-28 20:09:30|2111.3|2101.3|2110.97|2100.97|2111.3|2101.3|2110.15|2100.15|35
1624910980000|2021-06-28 20:09:40|2111|2101|2111.12|2101.12|2111.29|2101.29|2110.61|2100.61|22
1624910990000|2021-06-28 20:09:50|2111.14|2101.14|2110.55|2100.55|2111.38|2101.38|2110.55|2100.55|30
1624911000000|2021-06-28 20:10:00|2110.75|2100.75|2109.61|2099.61|2110.8|2100.8|2109.58|2099.58|31
1624911010000|2021-06-28 20:10:10|2109.6|2099.6|2110.19|2100.19|2110.34|2100.34|2109.44|2099.44|33
1624911020000|2021-06-28 20:10:20|2110.32|2100.32|2110.58|2100.58|2110.62|2100.62|2110.18|2100.18|22
1624911030000|2021-06-28 20:10:30|2110.56|2100.56|2110.84|2100.84|2110.87|2100.87|2110.56|2100.56|19
1624911040000|2021-06-28 20:10:40|2110.98|2100.98|2111.96|2101.96|2111.96|2101.96|2110.76|2100.76|18
1624911050000|2021-06-28 20:10:50|2111.72|2101.72|2112.25|2102.25|2112.25|2102.25|2111.72|2101.72|25
1624911060000|2021-06-28 20:11:00|2112.32|2102.32|2117.07|2107.07|2117.33|2107.33|2111.94|2101.94|29
1624911070000|2021-06-28 20:11:10|2116.87|2106.87|2117.51|2107.51|2117.58|2107.58|2116.58|2106.58|29
1624911080000|2021-06-28 20:11:20|2117.47|2107.47|2116.71|2106.71|2117.82|2107.82|2116.39|2106.39|22
1624911090000|2021-06-28 20:11:30|2116.72|2106.72|2116.44|2106.44|2117.13|2107.13|2116.07|2106.07|22
1624911100000|2021-06-28 20:11:40|2116.46|2106.46|2115.31|2105.31|2116.48|2106.48|2115.31|2105.31|21
1624911110000|2021-06-28 20:11:50|2115.28|2105.28|2114.89|2104.89|2115.31|2105.31|2114.24|2104.24|28
1624911120000|2021-06-28 20:12:00|2114.95|2104.95|2115.23|2105.23|2115.32|2105.32|2114.95|2104.95|15
1624911130000|2021-06-28 20:12:10|2115.26|2105.26|2113.37|2103.37|2115.26|2105.26|2113.06|2103.06|32
1624911140000|2021-06-28 20:12:20|2113.33|2103.33|2113.33|2103.33|2113.44|2103.44|2112.92|2102.92|21
1624911150000|2021-06-28 20:12:30|2113.36|2103.36|2114.68|2104.68|2114.68|2104.68|2113.2|2103.2|32
1624911160000|2021-06-28 20:12:40|2114.71|2104.71|2113.93|2103.93|2115.19|2105.19|2113.93|2103.93|25
1624911170000|2021-06-28 20:12:50|2113.92|2103.92|2114.72|2104.72|2114.72|2104.72|2113.8|2103.8|35
1624911180000|2021-06-28 20:13:00|2114.71|2104.71|2115.59|2105.59|2115.64|2105.64|2114.24|2104.24|33
1624911190000|2021-06-28 20:13:10|2115.68|2105.68|2116.42|2106.42|2116.53|2106.53|2115.68|2105.68|33
1624911200000|2021-06-28 20:13:20|2116.48|2106.48|2115.23|2105.23|2116.48|2106.48|2115.2|2105.2|31
1624911210000|2021-06-28 20:13:30|2115.24|2105.24|2115.84|2105.84|2115.84|2105.84|2115.21|2105.21|29
1624911220000|2021-06-28 20:13:40|2116.02|2106.02|2115.65|2105.65|2116.02|2106.02|2115.3|2105.3|21
1624911230000|2021-06-28 20:13:50|2115.64|2105.64|2115.93|2105.93|2116.15|2106.15|2115.64|2105.64|33
1624911240000|2021-06-28 20:14:00|2115.99|2105.99|2115.96|2105.96|2116.23|2106.23|2115.69|2105.69|32
1624911250000|2021-06-28 20:14:10|2115.93|2105.93|2116.32|2106.32|2116.32|2106.32|2115.93|2105.93|10
1624911260000|2021-06-28 20:14:20|2116.17|2106.17|2116.01|2106.01|2116.32|2106.32|2115.97|2105.97|18
1624911270000|2021-06-28 20:14:30|2115.96|2105.96|2116.25|2106.25|2116.32|2106.32|2115.96|2105.96|22
1624911280000|2021-06-28 20:14:40|2116.18|2106.18|2116.28|2106.28|2116.45|2106.45|2115.94|2105.94|20
1624911290000|2021-06-28 20:14:50|2116.05|2106.05|2114.74|2104.74|2116.05|2106.05|2114.45|2104.45|26
1624911300000|2021-06-28 20:15:00|2114.76|2104.76|2114.33|2104.33|2115.41|2105.41|2114.27|2104.27|27
1624911310000|2021-06-28 20:15:10|2113.6|2103.6|2112.67|2102.67|2113.75|2103.75|2112.6|2102.6|34
1624911320000|2021-06-28 20:15:20|2112.46|2102.46|2111.12|2101.12|2112.46|2102.46|2111.12|2101.12|33
1624911330000|2021-06-28 20:15:30|2111.11|2101.11|2110.79|2100.79|2111.15|2101.15|2110.53|2100.53|28
1624911340000|2021-06-28 20:15:40|2110.78|2100.78|2112.28|2102.28|2112.3|2102.3|2110.38|2100.38|35
1624911350000|2021-06-28 20:15:50|2112.36|2102.36|2112.85|2102.85|2112.87|2102.87|2112.36|2102.36|20
1624911360000|2021-06-28 20:16:00|2112.83|2102.83|2114.17|2104.17|2114.18|2104.18|2112.62|2102.62|35
1624911370000|2021-06-28 20:16:10|2114.27|2104.27|2114.67|2104.67|2114.72|2104.72|2114.06|2104.06|33
1624911380000|2021-06-28 20:16:20|2114.8|2104.8|2115.06|2105.06|2115.69|2105.69|2114.8|2104.8|32
1624911390000|2021-06-28 20:16:30|2115.05|2105.05|2115.51|2105.51|2115.87|2105.87|2115.04|2105.04|38
1624911400000|2021-06-28 20:16:40|2115.35|2105.35|2116.71|2106.71|2116.93|2106.93|2115.35|2105.35|38
1624911410000|2021-06-28 20:16:50|2116.68|2106.68|2117.9|2107.9|2118.66|2108.66|2116.68|2106.68|32
1624911420000|2021-06-28 20:17:00|2117.87|2107.87|2117.7|2107.7|2118.31|2108.31|2117.65|2107.65|37
1624911430000|2021-06-28 20:17:10|2117.78|2107.78|2117.69|2107.69|2118.07|2108.07|2117.69|2107.69|30
1624911440000|2021-06-28 20:17:20|2117.75|2107.75|2116.67|2106.67|2117.77|2107.77|2116.51|2106.51|29
1624911450000|2021-06-28 20:17:30|2116.61|2106.61|2117.22|2107.22|2117.37|2107.37|2116.57|2106.57|21
1624911460000|2021-06-28 20:17:40|2117.44|2107.44|2117.43|2107.43|2117.45|2107.45|2117.22|2107.22|13
1624911470000|2021-06-28 20:17:50|2117.42|2107.42|2116.37|2106.37|2117.42|2107.42|2116.37|2106.37|21
1624911480000|2021-06-28 20:18:00|2116.38|2106.38|2116.35|2106.35|2116.38|2106.38|2116.07|2106.07|11
1624911490000|2021-06-28 20:18:10|2116.31|2106.31|2114.94|2104.94|2116.31|2106.31|2114.93|2104.93|30
1624911500000|2021-06-28 20:18:20|2114.86|2104.86|2114.34|2104.34|2115.13|2105.13|2114.24|2104.24|34
1624911510000|2021-06-28 20:18:30|2114.31|2104.31|2114.34|2104.34|2114.48|2104.48|2114.04|2104.04|36
1624911520000|2021-06-28 20:18:40|2114.41|2104.41|2113.84|2103.84|2114.42|2104.42|2113.84|2103.84|32
1624911530000|2021-06-28 20:18:50|2113.81|2103.81|2113.78|2103.78|2114.05|2104.05|2113.68|2103.68|31
1624911540000|2021-06-28 20:19:00|2113.82|2103.82|2111.42|2101.42|2113.95|2103.95|2111.42|2101.42|26
1624911550000|2021-06-28 20:19:10|2111.39|2101.39|2110.98|2100.98|2111.39|2101.39|2110.49|2100.49|25
1624911560000|2021-06-28 20:19:20|2111|2101|2110.95|2100.95|2111.05|2101.05|2110.76|2100.76|31
1624911570000|2021-06-28 20:19:30|2110.86|2100.86|2111.57|2101.57|2111.57|2101.57|2110.86|2100.86|29
1624911580000|2021-06-28 20:19:40|2111.54|2101.54|2111.81|2101.81|2112.18|2102.18|2111.05|2101.05|34
1624911590000|2021-06-28 20:19:50|2111.93|2101.93|2111.19|2101.19|2112.69|2102.69|2111.1|2101.1|34
1624911600000|2021-06-28 20:20:00|2111.25|2101.25|2110.82|2100.82|2111.33|2101.33|2110.59|2100.59|34
1624911610000|2021-06-28 20:20:10|2110.93|2100.93|2111.77|2101.77|2111.77|2101.77|2110.5|2100.5|38
1624911620000|2021-06-28 20:20:20|2111.34|2101.34|2111.09|2101.09|2111.44|2101.44|2110.5|2100.5|35
1624911630000|2021-06-28 20:20:30|2111.07|2101.07|2111.51|2101.51|2111.6|2101.6|2110.73|2100.73|35
1624911640000|2021-06-28 20:20:40|2111.49|2101.49|2111.89|2101.89|2111.89|2101.89|2111.24|2101.24|31
1624911650000|2021-06-28 20:20:50|2111.92|2101.92|2113.07|2103.07|2113.34|2103.34|2111.59|2101.59|27
1624911660000|2021-06-28 20:21:00|2113.47|2103.47|2112.82|2102.82|2113.47|2103.47|2112.78|2102.78|25
1624911670000|2021-06-28 20:21:10|2112.91|2102.91|2113.11|2103.11|2114.25|2104.25|2112.91|2102.91|39
1624911680000|2021-06-28 20:21:20|2113.05|2103.05|2114.4|2104.4|2114.41|2104.41|2113.04|2103.04|23
1624911690000|2021-06-28 20:21:30|2114.37|2104.37|2114.66|2104.66|2114.66|2104.66|2114.33|2104.33|19
1624911700000|2021-06-28 20:21:40|2114.63|2104.63|2114.35|2104.35|2114.63|2104.63|2114.15|2104.15|25
1624911710000|2021-06-28 20:21:50|2114.34|2104.34|2114.5|2104.5|2114.57|2104.57|2114.22|2104.22|27
1624911720000|2021-06-28 20:22:00|2114.47|2104.47|2113.58|2103.58|2114.48|2104.48|2113.53|2103.53|33
1624911730000|2021-06-28 20:22:10|2113.59|2103.59|2114.15|2104.15|2114.63|2104.63|2113.58|2103.58|30
1624911740000|2021-06-28 20:22:20|2113.9|2103.9|2114.05|2104.05|2114.5|2104.5|2113.83|2103.83|28
1624911750000|2021-06-28 20:22:30|2114.03|2104.03|2113.35|2103.35|2114.43|2104.43|2113.35|2103.35|33
1624911760000|2021-06-28 20:22:40|2113.33|2103.33|2113.72|2103.72|2113.75|2103.75|2112.78|2102.78|33
1624911770000|2021-06-28 20:22:50|2113.71|2103.71|2113.13|2103.13|2113.71|2103.71|2112.74|2102.74|35
1624911780000|2021-06-28 20:23:00|2113.15|2103.15|2112.63|2102.63|2113.15|2103.15|2112.58|2102.58|32
1624911790000|2021-06-28 20:23:10|2112.64|2102.64|2112.74|2102.74|2112.75|2102.75|2112.52|2102.52|34
1624911800000|2021-06-28 20:23:20|2112.8|2102.8|2112.76|2102.76|2112.81|2102.81|2112.72|2102.72|30
1624911810000|2021-06-28 20:23:30|2112.79|2102.79|2112.19|2102.19|2112.85|2102.85|2112.18|2102.18|38
1624911820000|2021-06-28 20:23:40|2112.18|2102.18|2112.23|2102.23|2112.41|2102.41|2112.18|2102.18|26
1624911830000|2021-06-28 20:23:50|2112.29|2102.29|2112.52|2102.52|2112.52|2102.52|2112.19|2102.19|20
1624911840000|2021-06-28 20:24:00|2112.55|2102.55|2112.54|2102.54|2112.86|2102.86|2112.49|2102.49|34
1624911850000|2021-06-28 20:24:10|2112.55|2102.55|2113.37|2103.37|2113.37|2103.37|2112.52|2102.52|33
1624911860000|2021-06-28 20:24:20|2113.35|2103.35|2112.74|2102.74|2113.46|2103.46|2112.53|2102.53|33
1624911870000|2021-06-28 20:24:30|2112.67|2102.67|2113.29|2103.29|2113.29|2103.29|2112.63|2102.63|34
1624911880000|2021-06-28 20:24:40|2113.26|2103.26|2113.32|2103.32|2113.38|2103.38|2113.16|2103.16|32
1624911890000|2021-06-28 20:24:50|2113.34|2103.34|2113.34|2103.34|2113.43|2103.43|2113.2|2103.2|23
1624911900000|2021-06-28 20:25:00|2113.36|2103.36|2112.59|2102.59|2113.38|2103.38|2112.32|2102.32|31
1624911910000|2021-06-28 20:25:10|2112.58|2102.58|2112.53|2102.53|2112.69|2102.69|2112.42|2102.42|23
1624911920000|2021-06-28 20:25:20|2112.59|2102.59|2112.39|2102.39|2112.59|2102.59|2112.33|2102.33|10
1624911930000|2021-06-28 20:25:30|2112.33|2102.33|2112.47|2102.47|2112.55|2102.55|2112.18|2102.18|30
1624911940000|2021-06-28 20:25:40|2112.48|2102.48|2112.31|2102.31|2112.48|2102.48|2111.94|2101.94|30
1624911950000|2021-06-28 20:25:50|2112.33|2102.33|2112.13|2102.13|2112.33|2102.33|2111.99|2101.99|29
1624911960000|2021-06-28 20:26:00|2112.14|2102.14|2113.14|2103.14|2113.75|2103.75|2112.08|2102.08|31
1624911970000|2021-06-28 20:26:10|2113.12|2103.12|2113.09|2103.09|2113.12|2103.12|2112.83|2102.83|35
1624911980000|2021-06-28 20:26:20|2112.96|2102.96|2113.08|2103.08|2113.27|2103.27|2112.85|2102.85|31
1624911990000|2021-06-28 20:26:30|2113.05|2103.05|2113.7|2103.7|2113.8|2103.8|2113.04|2103.04|30
1624912000000|2021-06-28 20:26:40|2113.9|2103.9|2114.46|2104.46|2114.58|2104.58|2113.58|2103.58|32
1624912010000|2021-06-28 20:26:50|2114.51|2104.51|2115.77|2105.77|2115.77|2105.77|2114.51|2104.51|34
1624912020000|2021-06-28 20:27:00|2115.8|2105.8|2115.9|2105.9|2116.86|2106.86|2115.8|2105.8|31
1624912030000|2021-06-28 20:27:10|2115.94|2105.94|2116.77|2106.77|2117.27|2107.27|2115.64|2105.64|36
1624912040000|2021-06-28 20:27:20|2116.82|2106.82|2116.85|2106.85|2117|2107|2116.69|2106.69|31
1624912050000|2021-06-28 20:27:30|2116.97|2106.97|2117.64|2107.64|2118.08|2108.08|2116.97|2106.97|24
1624912060000|2021-06-28 20:27:40|2117.99|2107.99|2117.18|2107.18|2118.44|2108.44|2117.01|2107.01|33
1624912070000|2021-06-28 20:27:50|2117.05|2107.05|2117.14|2107.14|2117.5|2107.5|2116.75|2106.75|25
1624912080000|2021-06-28 20:28:00|2116.83|2106.83|2117.79|2107.79|2117.79|2107.79|2116.76|2106.76|25
1624912090000|2021-06-28 20:28:10|2117.87|2107.87|2119.95|2109.95|2120.7|2110.7|2117.87|2107.87|23
1624912100000|2021-06-28 20:28:20|2120.59|2110.59|2122.14|2112.14|2122.5|2112.5|2119.95|2109.95|32
1624912110000|2021-06-28 20:28:30|2122.1|2112.1|2121.23|2111.23|2122.16|2112.16|2121|2111|36
1624912120000|2021-06-28 20:28:40|2121.34|2111.34|2122.28|2112.28|2122.28|2112.28|2121.32|2111.32|35
1624912130000|2021-06-28 20:28:50|2122.29|2112.29|2122.6|2112.6|2122.86|2112.86|2121.96|2111.96|31
1624912140000|2021-06-28 20:29:00|2121.98|2111.98|2123.06|2113.06|2123.06|2113.06|2121.3|2111.3|34
1624912150000|2021-06-28 20:29:10|2123.64|2113.64|2123.85|2113.85|2124.44|2114.44|2123.3|2113.3|37
1624912160000|2021-06-28 20:29:20|2123.92|2113.92|2124.52|2114.52|2124.52|2114.52|2123.57|2113.57|23
1624912170000|2021-06-28 20:29:30|2124.34|2114.34|2124.77|2114.77|2124.85|2114.85|2124.34|2114.34|28
1624912180000|2021-06-28 20:29:40|2124.75|2114.75|2124.96|2114.96|2124.96|2114.96|2124.74|2114.74|21
1624912190000|2021-06-28 20:29:50|2124.97|2114.97|2125.95|2115.95|2125.95|2115.95|2124.45|2114.45|34
1624912200000|2021-06-28 20:30:00|2126.12|2116.12|2127.95|2117.95|2127.95|2117.95|2126.12|2116.12|30
1624912210000|2021-06-28 20:30:10|2128.21|2118.21|2127.55|2117.55|2128.34|2118.34|2126.95|2116.95|29
1624912220000|2021-06-28 20:30:20|2127.47|2117.47|2125.13|2115.13|2127.57|2117.57|2124.94|2114.94|34
1624912230000|2021-06-28 20:30:30|2125.15|2115.15|2124.59|2114.59|2125.15|2115.15|2123.63|2113.63|37
1624912240000|2021-06-28 20:30:40|2124.58|2114.58|2124.62|2114.62|2124.66|2114.66|2124.29|2114.29|36
1624912250000|2021-06-28 20:30:50|2124.68|2114.68|2123.96|2113.96|2124.92|2114.92|2123.96|2113.96|32
1624912260000|2021-06-28 20:31:00|2124.02|2114.02|2125.17|2115.17|2125.22|2115.22|2123.94|2113.94|36
1624912270000|2021-06-28 20:31:10|2125.15|2115.15|2125.98|2115.98|2126.43|2116.43|2125.15|2115.15|33
1624912280000|2021-06-28 20:31:20|2126.02|2116.02|2126.86|2116.86|2126.92|2116.92|2126.02|2116.02|37
1624912290000|2021-06-28 20:31:30|2126.77|2116.77|2125.23|2115.23|2127.01|2117.01|2125.22|2115.22|34
1624912300000|2021-06-28 20:31:40|2125.85|2115.85|2125.03|2115.03|2125.85|2115.85|2124.79|2114.79|29
1624912310000|2021-06-28 20:31:50|2124.91|2114.91|2124.86|2114.86|2125.36|2115.36|2124.75|2114.75|18
1624912320000|2021-06-28 20:32:00|2125|2115|2124.16|2114.16|2125|2115|2123.89|2113.89|28
1624912330000|2021-06-28 20:32:10|2124.12|2114.12|2124.26|2114.26|2124.32|2114.32|2123.97|2113.97|30
1624912340000|2021-06-28 20:32:20|2124.16|2114.16|2123.96|2113.96|2124.35|2114.35|2123.96|2113.96|17
1624912350000|2021-06-28 20:32:30|2123.79|2113.79|2122.78|2112.78|2124.38|2114.38|2122.45|2112.45|25
1624912360000|2021-06-28 20:32:40|2122.86|2112.86|2123.46|2113.46|2123.58|2113.58|2122.78|2112.78|32
1624912370000|2021-06-28 20:32:50|2123.43|2113.43|2123.27|2113.27|2123.47|2113.47|2123.14|2113.14|25
1624912380000|2021-06-28 20:33:00|2123.25|2113.25|2123.51|2113.51|2123.67|2113.67|2123.01|2113.01|33
1624912390000|2021-06-28 20:33:10|2123.04|2113.04|2122.83|2112.83|2123.08|2113.08|2122.21|2112.21|36
1624912400000|2021-06-28 20:33:20|2122.32|2112.32|2122.58|2112.58|2122.59|2112.59|2122.18|2112.18|28
1624912410000|2021-06-28 20:33:30|2122.45|2112.45|2122.5|2112.5|2122.51|2112.51|2122.24|2112.24|23
1624912420000|2021-06-28 20:33:40|2122.46|2112.46|2122.69|2112.69|2123.29|2113.29|2122.35|2112.35|21
1624912430000|2021-06-28 20:33:50|2122.71|2112.71|2123.47|2113.47|2123.47|2113.47|2122.64|2112.64|26
1624912440000|2021-06-28 20:34:00|2123.46|2113.46|2123.27|2113.27|2123.58|2113.58|2123.27|2113.27|15
1624912450000|2021-06-28 20:34:10|2123.23|2113.23|2123.45|2113.45|2123.55|2113.55|2123.2|2113.2|22
1624912460000|2021-06-28 20:34:20|2123.69|2113.69|2125.55|2115.55|2125.73|2115.73|2123.69|2113.69|26
1624912470000|2021-06-28 20:34:30|2125.21|2115.21|2125.6|2115.6|2126.15|2116.15|2125.14|2115.14|36
1624912480000|2021-06-28 20:34:40|2125.54|2115.54|2126.65|2116.65|2126.76|2116.76|2125.29|2115.29|30
1624912490000|2021-06-28 20:34:50|2126.68|2116.68|2129.28|2119.28|2129.65|2119.65|2126.65|2116.65|32
1624912500000|2021-06-28 20:35:00|2129.58|2119.58|2128.58|2118.58|2129.83|2119.83|2128.58|2118.58|34
1624912510000|2021-06-28 20:35:10|2128.75|2118.75|2128.8|2118.8|2128.8|2118.8|2127.93|2117.93|37
1624912520000|2021-06-28 20:35:20|2129.01|2119.01|2130.36|2120.36|2130.57|2120.57|2129.01|2119.01|27
1624912530000|2021-06-28 20:35:30|2130.68|2120.68|2133.42|2123.42|2133.43|2123.43|2130.68|2120.68|35
1624912540000|2021-06-28 20:35:40|2133.55|2123.55|2134.48|2124.48|2134.48|2124.48|2133.4|2123.4|38
1624912550000|2021-06-28 20:35:50|2134.59|2124.59|2134.68|2124.68|2136.4|2126.4|2134.13|2124.13|39
1624912560000|2021-06-28 20:36:00|2134.8|2124.8|2136.56|2126.56|2136.56|2126.56|2134.76|2124.76|37
1624912570000|2021-06-28 20:36:10|2136.53|2126.53|2135.65|2125.65|2136.53|2126.53|2135.56|2125.56|32
1624912580000|2021-06-28 20:36:20|2135.71|2125.71|2135.29|2125.29|2135.98|2125.98|2135.24|2125.24|33
1624912590000|2021-06-28 20:36:30|2135.57|2125.57|2134.8|2124.8|2135.57|2125.57|2134.32|2124.32|30
1624912600000|2021-06-28 20:36:40|2134.68|2124.68|2136.48|2126.48|2136.56|2126.56|2134.68|2124.68|32
1624912610000|2021-06-28 20:36:50|2136.54|2126.54|2136.85|2126.85|2138.14|2128.14|2136.51|2126.51|35
1624912620000|2021-06-28 20:37:00|2136.84|2126.84|2135.94|2125.94|2137.3|2127.3|2135.41|2125.41|34
1624912630000|2021-06-28 20:37:10|2135.84|2125.84|2136.15|2126.15|2136.24|2126.24|2135.76|2125.76|29
1624912640000|2021-06-28 20:37:20|2135.54|2125.54|2136.55|2126.55|2136.58|2126.58|2135.46|2125.46|28
1624912650000|2021-06-28 20:37:30|2136.48|2126.48|2134.92|2124.92|2136.48|2126.48|2134.66|2124.66|20
1624912660000|2021-06-28 20:37:40|2135.15|2125.15|2135.28|2125.28|2135.6|2125.6|2135.01|2125.01|28
1624912670000|2021-06-28 20:37:50|2135.16|2125.16|2134.88|2124.88|2135.21|2125.21|2134.66|2124.66|26
1624912680000|2021-06-28 20:38:00|2134.97|2124.97|2134.54|2124.54|2135.06|2125.06|2134.4|2124.4|21
1624912690000|2021-06-28 20:38:10|2134.51|2124.51|2131.04|2121.04|2134.51|2124.51|2130.7|2120.7|36
1624912700000|2021-06-28 20:38:20|2131.23|2121.23|2130.83|2120.83|2131.37|2121.37|2130.4|2120.4|24
1624912710000|2021-06-28 20:38:30|2130.74|2120.74|2131.8|2121.8|2131.8|2121.8|2130.74|2120.74|27
1624912720000|2021-06-28 20:38:40|2131.46|2121.46|2131.18|2121.18|2131.46|2121.46|2130.7|2120.7|36
1624912730000|2021-06-28 20:38:50|2131.22|2121.22|2131.96|2121.96|2132.14|2122.14|2131.17|2121.17|33
1624912740000|2021-06-28 20:39:00|2131.94|2121.94|2130.43|2120.43|2131.94|2121.94|2130.33|2120.33|30
1624912750000|2021-06-28 20:39:10|2130.31|2120.31|2129.86|2119.86|2130.82|2120.82|2129.41|2119.41|32
1624912760000|2021-06-28 20:39:20|2129.83|2119.83|2127.37|2117.37|2129.83|2119.83|2127.37|2117.37|37
1624912770000|2021-06-28 20:39:30|2127.35|2117.35|2127.61|2117.61|2128.28|2118.28|2127.11|2117.11|36
1624912780000|2021-06-28 20:39:40|2127.76|2117.76|2128.74|2118.74|2128.76|2118.76|2127.6|2117.6|35
1624912790000|2021-06-28 20:39:50|2128.68|2118.68|2129.64|2119.64|2129.66|2119.66|2128.68|2118.68|32
1624912800000|2021-06-28 20:40:00|2129.69|2119.69|2129.37|2119.37|2129.72|2119.72|2129.11|2119.11|33
1624912810000|2021-06-28 20:40:10|2129.43|2119.43|2128.57|2118.57|2129.46|2119.46|2128.5|2118.5|26
1624912820000|2021-06-28 20:40:20|2128.49|2118.49|2128.88|2118.88|2128.88|2118.88|2127.92|2117.92|28
1624912830000|2021-06-28 20:40:30|2128.89|2118.89|2129.34|2119.34|2129.42|2119.42|2128.61|2118.61|32
1624912840000|2021-06-28 20:40:40|2129.36|2119.36|2128.71|2118.71|2129.45|2119.45|2128.52|2118.52|28
1624912850000|2021-06-28 20:40:50|2128.67|2118.67|2128.24|2118.24|2128.72|2118.72|2128.21|2118.21|32
1624912860000|2021-06-28 20:41:00|2128.17|2118.17|2128.21|2118.21|2128.44|2118.44|2127.96|2117.96|25
1624912870000|2021-06-28 20:41:10|2128.23|2118.23|2128.84|2118.84|2128.84|2118.84|2128.19|2118.19|21
1624912880000|2021-06-28 20:41:20|2129.08|2119.08|2128.22|2118.22|2129.4|2119.4|2128.22|2118.22|32
1624912890000|2021-06-28 20:41:30|2128.26|2118.26|2128.26|2118.26|2128.44|2118.44|2128.15|2118.15|12
1624912900000|2021-06-28 20:41:40|2128.3|2118.3|2129.26|2119.26|2129.26|2119.26|2128.28|2118.28|22
1624912910000|2021-06-28 20:41:50|2129.25|2119.25|2130.08|2120.08|2130.13|2120.13|2129.18|2119.18|26
1624912920000|2021-06-28 20:42:00|2129.92|2119.92|2130.91|2120.91|2130.91|2120.91|2129.44|2119.44|25
1624912930000|2021-06-28 20:42:10|2130.8|2120.8|2130.79|2120.79|2130.8|2120.8|2130.46|2120.46|28
1624912940000|2021-06-28 20:42:20|2130.74|2120.74|2130.99|2120.99|2130.99|2120.99|2130.72|2120.72|25
1624912950000|2021-06-28 20:42:30|2130.97|2120.97|2131.36|2121.36|2131.51|2121.51|2130.97|2120.97|21
1624912960000|2021-06-28 20:42:40|2131.48|2121.48|2134.44|2124.44|2134.44|2124.44|2131.47|2121.47|29
1624912970000|2021-06-28 20:42:50|2134.56|2124.56|2134.96|2124.96|2135.12|2125.12|2134.51|2124.51|27
1624912980000|2021-06-28 20:43:00|2134.99|2124.99|2133.82|2123.82|2134.99|2124.99|2133.57|2123.57|21
1624912990000|2021-06-28 20:43:10|2133.66|2123.66|2133.46|2123.46|2133.7|2123.7|2133.12|2123.12|21
1624913000000|2021-06-28 20:43:20|2133.44|2123.44|2134.64|2124.64|2134.64|2124.64|2133.44|2123.44|24
1624913010000|2021-06-28 20:43:30|2134.59|2124.59|2135.23|2125.23|2135.23|2125.23|2134.25|2124.25|29
1624913020000|2021-06-28 20:43:40|2135.28|2125.28|2135.68|2125.68|2135.89|2125.89|2135.28|2125.28|39
1624913030000|2021-06-28 20:43:50|2135.7|2125.7|2135.66|2125.66|2135.83|2125.83|2135.66|2125.66|25
1624913040000|2021-06-28 20:44:00|2135.65|2125.65|2134.83|2124.83|2135.66|2125.66|2134.74|2124.74|29
1624913050000|2021-06-28 20:44:10|2134.79|2124.79|2135.99|2125.99|2135.99|2125.99|2134.77|2124.77|30
1624913060000|2021-06-28 20:44:20|2136.02|2126.02|2134.92|2124.92|2136.25|2126.25|2134.92|2124.92|36
1624913070000|2021-06-28 20:44:30|2134.89|2124.89|2133.93|2123.93|2134.93|2124.93|2133.93|2123.93|33
1624913080000|2021-06-28 20:44:40|2133.74|2123.74|2133.82|2123.82|2134.11|2124.11|2133.67|2123.67|26
1624913090000|2021-06-28 20:44:50|2133.85|2123.85|2133.73|2123.73|2134|2124|2133.56|2123.56|31
1624913100000|2021-06-28 20:45:00|2133.77|2123.77|2134.45|2124.45|2134.59|2124.59|2133.64|2123.64|29
1624913110000|2021-06-28 20:45:10|2134.46|2124.46|2134.69|2124.69|2134.9|2124.9|2134.46|2124.46|20
1624913120000|2021-06-28 20:45:20|2134.77|2124.77|2135.53|2125.53|2135.53|2125.53|2134.04|2124.04|31
1624913130000|2021-06-28 20:45:30|2135.59|2125.59|2134.99|2124.99|2135.72|2125.72|2134.6|2124.6|32
1624913140000|2021-06-28 20:45:40|2135.11|2125.11|2134.66|2124.66|2135.53|2125.53|2134.65|2124.65|32
1624913150000|2021-06-28 20:45:50|2134.65|2124.65|2133.76|2123.76|2134.66|2124.66|2133.68|2123.68|28
1624913160000|2021-06-28 20:46:00|2133.63|2123.63|2132.92|2122.92|2133.63|2123.63|2132.91|2122.91|25
1624913170000|2021-06-28 20:46:10|2132.9|2122.9|2131.15|2121.15|2132.9|2122.9|2131.15|2121.15|37
1624913180000|2021-06-28 20:46:20|2130.78|2120.78|2130.68|2120.68|2130.78|2120.78|2130.44|2120.44|31
1624913190000|2021-06-28 20:46:30|2130.69|2120.69|2129.86|2119.86|2130.82|2120.82|2129.86|2119.86|24
1624913200000|2021-06-28 20:46:40|2129.96|2119.96|2130.12|2120.12|2130.43|2120.43|2129.9|2119.9|25
1624913210000|2021-06-28 20:46:50|2130.08|2120.08|2130.3|2120.3|2130.64|2120.64|2130.08|2120.08|31
1624913220000|2021-06-28 20:47:00|2130.59|2120.59|2130.77|2120.77|2130.8|2120.8|2130.59|2120.59|20
1624913230000|2021-06-28 20:47:10|2130.75|2120.75|2130.46|2120.46|2130.8|2120.8|2130.46|2120.46|22
1624913240000|2021-06-28 20:47:20|2130.44|2120.44|2131.96|2121.96|2131.96|2121.96|2130.08|2120.08|29
1624913250000|2021-06-28 20:47:30|2131.87|2121.87|2131.78|2121.78|2132.06|2122.06|2131.76|2121.76|21
1624913260000|2021-06-28 20:47:40|2131.69|2121.69|2131.02|2121.02|2131.7|2121.7|2130.95|2120.95|23
1624913270000|2021-06-28 20:47:50|2131.08|2121.08|2130.32|2120.32|2131.21|2121.21|2130.3|2120.3|34
1624913280000|2021-06-28 20:48:00|2130.34|2120.34|2132.11|2122.11|2132.12|2122.12|2130.27|2120.27|29
1624913290000|2021-06-28 20:48:10|2132.14|2122.14|2131.34|2121.34|2132.18|2122.18|2131.31|2121.31|28
1624913300000|2021-06-28 20:48:20|2131.43|2121.43|2132.21|2122.21|2132.43|2122.43|2131.41|2121.41|28
1624913310000|2021-06-28 20:48:30|2132.07|2122.07|2132.3|2122.3|2132.59|2122.59|2132.07|2122.07|29
1624913320000|2021-06-28 20:48:40|2132.32|2122.32|2132.04|2122.04|2132.46|2122.46|2132.04|2122.04|30
1624913330000|2021-06-28 20:48:50|2132.01|2122.01|2131.37|2121.37|2132.26|2122.26|2130.61|2120.61|34
1624913340000|2021-06-28 20:49:00|2131.36|2121.36|2129.98|2119.98|2131.36|2121.36|2129.98|2119.98|26
1624913350000|2021-06-28 20:49:10|2129.8|2119.8|2130.1|2120.1|2130.1|2120.1|2129.63|2119.63|20
1624913360000|2021-06-28 20:49:20|2130.09|2120.09|2129.18|2119.18|2130.13|2120.13|2129.18|2119.18|24
1624913370000|2021-06-28 20:49:30|2129.16|2119.16|2129.83|2119.83|2129.85|2119.85|2129.16|2119.16|36
1624913380000|2021-06-28 20:49:40|2129.96|2119.96|2129.07|2119.07|2129.96|2119.96|2129.06|2119.06|25
1624913390000|2021-06-28 20:49:50|2129.08|2119.08|2127.26|2117.26|2129.08|2119.08|2127.26|2117.26|32
1624913400000|2021-06-28 20:50:00|2127.16|2117.16|2126.58|2116.58|2127.16|2117.16|2126.25|2116.25|30
1624913410000|2021-06-28 20:50:10|2126.55|2116.55|2127.38|2117.38|2127.63|2117.63|2126.33|2116.33|25
1624913420000|2021-06-28 20:50:20|2127.43|2117.43|2127.17|2117.17|2127.43|2117.43|2127.17|2117.17|21
1624913430000|2021-06-28 20:50:30|2127.13|2117.13|2128.76|2118.76|2128.92|2118.92|2127.05|2117.05|32
1624913440000|2021-06-28 20:50:40|2128.81|2118.81|2128.43|2118.43|2128.81|2118.81|2128.23|2118.23|21
1624913450000|2021-06-28 20:50:50|2128.33|2118.33|2128.4|2118.4|2128.48|2118.48|2128.06|2118.06|32
1624913460000|2021-06-28 20:51:00|2128.6|2118.6|2128.9|2118.9|2128.9|2118.9|2128.38|2118.38|22
1624913470000|2021-06-28 20:51:10|2128.69|2118.69|2129|2119|2129|2119|2128.53|2118.53|21
1624913480000|2021-06-28 20:51:20|2129.08|2119.08|2128.55|2118.55|2129.18|2119.18|2128.55|2118.55|14
1624913490000|2021-06-28 20:51:30|2128.54|2118.54|2128.3|2118.3|2128.65|2118.65|2128.3|2118.3|19
1624913500000|2021-06-28 20:51:40|2128.34|2118.34|2128.53|2118.53|2128.59|2118.59|2128.32|2118.32|14
1624913510000|2021-06-28 20:51:50|2128.52|2118.52|2128.62|2118.62|2128.88|2118.88|2128.52|2118.52|23
1624913520000|2021-06-28 20:52:00|2128.64|2118.64|2128.7|2118.7|2128.7|2118.7|2128.61|2118.61|11
1624913530000|2021-06-28 20:52:10|2128.68|2118.68|2128.91|2118.91|2128.98|2118.98|2128.65|2118.65|28
1624913540000|2021-06-28 20:52:20|2128.9|2118.9|2128.43|2118.43|2128.9|2118.9|2128.31|2118.31|19
1624913550000|2021-06-28 20:52:30|2128.31|2118.31|2128.73|2118.73|2128.73|2118.73|2128.31|2118.31|15
1624913560000|2021-06-28 20:52:40|2128.79|2118.79|2129.06|2119.06|2129.06|2119.06|2128.57|2118.57|28
1624913570000|2021-06-28 20:52:50|2129.01|2119.01|2129.6|2119.6|2129.66|2119.66|2129.01|2119.01|30
1624913580000|2021-06-28 20:53:00|2129.81|2119.81|2130.33|2120.33|2130.33|2120.33|2129.79|2119.79|37
1624913590000|2021-06-28 20:53:10|2130.31|2120.31|2131.46|2121.46|2131.46|2121.46|2130.13|2120.13|32
1624913600000|2021-06-28 20:53:20|2131.52|2121.52|2131.93|2121.93|2134.98|2124.98|2131.52|2121.52|26
1624913610000|2021-06-28 20:53:30|2132.69|2122.69|2132.61|2122.61|2132.83|2122.83|2132.27|2122.27|12
1624913620000|2021-06-28 20:53:40|2132.71|2122.71|2134.53|2124.53|2134.53|2124.53|2132.71|2122.71|11
1624913630000|2021-06-28 20:53:50|2134.6|2124.6|2134.77|2124.77|2135|2125|2134.47|2124.47|16
1624913640000|2021-06-28 20:54:00|2134.79|2124.79|2133.5|2123.5|2134.89|2124.89|2133.38|2123.38|28
1624913650000|2021-06-28 20:54:10|2133.42|2123.42|2133.54|2123.54|2134.03|2124.03|2132.9|2122.9|22
1624913660000|2021-06-28 20:54:20|2133.63|2123.63|2133.48|2123.48|2133.91|2123.91|2133.26|2123.26|34
1624913670000|2021-06-28 20:54:30|2133.5|2123.5|2133.93|2123.93|2133.96|2123.96|2133.18|2123.18|33
1624913680000|2021-06-28 20:54:40|2133.92|2123.92|2132.05|2122.05|2133.92|2123.92|2132.05|2122.05|28
1624913690000|2021-06-28 20:54:50|2132.06|2122.06|2131.25|2121.25|2132.16|2122.16|2131.21|2121.21|35
1624913700000|2021-06-28 20:55:00|2131.31|2121.31|2131.25|2121.25|2131.33|2121.33|2130.81|2120.81|24
1624913710000|2021-06-28 20:55:10|2131.11|2121.11|2131.16|2121.16|2131.28|2121.28|2131.05|2121.05|18
1624913720000|2021-06-28 20:55:20|2131.29|2121.29|2131.42|2121.42|2131.43|2121.43|2131.29|2121.29|3
1624913730000|2021-06-28 20:55:30|2131.25|2121.25|2131.96|2121.96|2131.96|2121.96|2131.13|2121.13|18
1624913740000|2021-06-28 20:55:40|2131.87|2121.87|2131.72|2121.72|2131.87|2121.87|2131.46|2121.46|7
1624913750000|2021-06-28 20:55:50|2131.75|2121.75|2132.1|2122.1|2132.12|2122.12|2131.75|2121.75|17
1624913760000|2021-06-28 20:56:00|2131.98|2121.98|2135.66|2125.66|2135.66|2125.66|2131.98|2121.98|25
1624913770000|2021-06-28 20:56:10|2135.9|2125.9|2140.51|2130.51|2140.64|2130.64|2135.9|2125.9|35
1624913780000|2021-06-28 20:56:20|2141|2131|2139.16|2129.16|2142.91|2132.91|2139.01|2129.01|33
1624913790000|2021-06-28 20:56:30|2139.18|2129.18|2144.83|2134.83|2144.83|2134.83|2139.18|2129.18|35
1624913800000|2021-06-28 20:56:40|2144.18|2134.18|2146.29|2136.29|2146.29|2136.29|2144.13|2134.13|27
1624913810000|2021-06-28 20:56:50|2146.3|2136.3|2148.3|2138.3|2148.34|2138.34|2146.2|2136.2|28
1624913820000|2021-06-28 20:57:00|2148.63|2138.63|2144.26|2134.26|2148.63|2138.63|2144.03|2134.03|35
1624913830000|2021-06-28 20:57:10|2143.84|2133.84|2144.1|2134.1|2144.1|2134.1|2143.15|2133.15|33
1624913840000|2021-06-28 20:57:20|2144.18|2134.18|2143.68|2133.68|2145.01|2135.01|2143.68|2133.68|31
1624913850000|2021-06-28 20:57:30|2143.74|2133.74|2142.98|2132.98|2143.8|2133.8|2142.28|2132.28|29
1624913860000|2021-06-28 20:57:40|2142.95|2132.95|2143.2|2133.2|2143.34|2133.34|2142.68|2132.68|22
1624913870000|2021-06-28 20:57:50|2143.13|2133.13|2143.99|2133.99|2143.99|2133.99|2143.04|2133.04|23
1624913880000|2021-06-28 20:58:00|2144.02|2134.02|2144.99|2134.99|2145.62|2135.62|2143.98|2133.98|28
1624913890000|2021-06-28 20:58:10|2144.98|2134.98|2145.41|2135.41|2146.3|2136.3|2144.98|2134.98|26
1624913900000|2021-06-28 20:58:20|2145.25|2135.25|2144.59|2134.59|2145.69|2135.69|2144.23|2134.23|30
1624913910000|2021-06-28 20:58:30|2144.54|2134.54|2143.77|2133.77|2144.91|2134.91|2143.74|2133.74|31
1624913920000|2021-06-28 20:58:40|2143.82|2133.82|2144.21|2134.21|2144.21|2134.21|2143.68|2133.68|26
1624913930000|2021-06-28 20:58:50|2144.2|2134.2|2142.93|2132.93|2144.2|2134.2|2142.93|2132.93|27
1624913940000|2021-06-28 20:59:00|2142.63|2132.63|2141.9|2131.9|2142.63|2132.63|2141.9|2131.9|21
1624913950000|2021-06-28 20:59:10|2141.91|2131.91|2140.23|2130.23|2141.95|2131.95|2140.23|2130.23|30
1624913960000|2021-06-28 20:59:20|2140.18|2130.18|2138.94|2128.94|2140.19|2130.19|2138.59|2128.59|37
1624913970000|2021-06-28 20:59:30|2139.02|2129.02|2138.61|2128.61|2139.02|2129.02|2138.48|2128.48|37
1624913980000|2021-06-28 20:59:40|2138.63|2128.63|2138.09|2128.09|2138.7|2128.7|2138.09|2128.09|32
1624913990000|2021-06-28 20:59:50|2138.08|2128.08|2137.06|2127.06|2138.11|2128.11|2136.98|2126.98|32
1624914000000|2021-06-28 21:00:00|2137.05|2127.05|2139.12|2129.12|2139.21|2129.21|2137.05|2127.05|32
1624914010000|2021-06-28 21:00:10|2139.14|2129.14|2140.18|2130.18|2140.58|2130.58|2139.14|2129.14|36
1624914020000|2021-06-28 21:00:20|2140.17|2130.17|2139.99|2129.99|2140.17|2130.17|2139.51|2129.51|34
1624914030000|2021-06-28 21:00:30|2140|2130|2137.95|2127.95|2140|2130|2137.95|2127.95|34
1624914040000|2021-06-28 21:00:40|2137.88|2127.88|2137.95|2127.95|2138.15|2128.15|2137.86|2127.86|31
1624914050000|2021-06-28 21:00:50|2137.98|2127.98|2138.1|2128.1|2138.22|2128.22|2137.96|2127.96|27
1624914060000|2021-06-28 21:01:00|2138.07|2128.07|2137.86|2127.86|2138.19|2128.19|2137.86|2127.86|29
1624914070000|2021-06-28 21:01:10|2137.87|2127.87|2138.14|2128.14|2138.17|2128.17|2137.87|2127.87|26
1624914080000|2021-06-28 21:01:20|2138.13|2128.13|2137.61|2127.61|2138.16|2128.16|2137.52|2127.52|30
1624914090000|2021-06-28 21:01:30|2137.63|2127.63|2137.57|2127.57|2137.64|2127.64|2137.52|2127.52|28
1624914100000|2021-06-28 21:01:40|2137.58|2127.58|2134.95|2124.95|2137.58|2127.58|2134.78|2124.78|34
1624914110000|2021-06-28 21:01:50|2134.94|2124.94|2134.35|2124.35|2135.02|2125.02|2134.31|2124.31|36
1624914120000|2021-06-28 21:02:00|2134.56|2124.56|2134.32|2124.32|2135.13|2125.13|2134.32|2124.32|38
1624914130000|2021-06-28 21:02:10|2134.35|2124.35|2133.9|2123.9|2134.51|2124.51|2133.9|2123.9|37
1624914140000|2021-06-28 21:02:20|2133.79|2123.79|2133.7|2123.7|2133.98|2123.98|2133.64|2123.64|30
1624914150000|2021-06-28 21:02:30|2133.68|2123.68|2133.69|2123.69|2133.82|2123.82|2133.61|2123.61|31
1624914160000|2021-06-28 21:02:40|2133.73|2123.73|2133.98|2123.98|2134.04|2124.04|2133.72|2123.72|27
1624914170000|2021-06-28 21:02:50|2134.01|2124.01|2133.86|2123.86|2134.09|2124.09|2133.83|2123.83|26
1624914180000|2021-06-28 21:03:00|2133.83|2123.83|2134.01|2124.01|2134.04|2124.04|2133.79|2123.79|21
1624914190000|2021-06-28 21:03:10|2133.98|2123.98|2133.4|2123.4|2133.99|2123.99|2133.37|2123.37|33
1624914200000|2021-06-28 21:03:20|2133.43|2123.43|2132.8|2122.8|2133.43|2123.43|2132.78|2122.78|28
1624914210000|2021-06-28 21:03:30|2132.82|2122.82|2132.61|2122.61|2132.84|2122.84|2132.61|2122.61|18
1624914220000|2021-06-28 21:03:40|2132.6|2122.6|2132.5|2122.5|2132.61|2122.61|2132.47|2122.47|13
1624914230000|2021-06-28 21:03:50|2132.38|2122.38|2131.67|2121.67|2132.38|2122.38|2130.77|2120.77|30
1624914240000|2021-06-28 21:04:00|2131.66|2121.66|2131.95|2121.95|2131.96|2121.96|2131.51|2121.51|18
1624914250000|2021-06-28 21:04:10|2131.99|2121.99|2131.49|2121.49|2132.1|2122.1|2131.48|2121.48|12
1624914260000|2021-06-28 21:04:20|2131.5|2121.5|2132.94|2122.94|2132.94|2122.94|2131.29|2121.29|35
1624914270000|2021-06-28 21:04:30|2133.03|2123.03|2133.94|2123.94|2133.94|2123.94|2133.03|2123.03|29
1624914280000|2021-06-28 21:04:40|2133.96|2123.96|2133.62|2123.62|2133.96|2123.96|2133.46|2123.46|25
1624914290000|2021-06-28 21:04:50|2133.63|2123.63|2133.3|2123.3|2133.63|2123.63|2133.3|2123.3|10
1624914300000|2021-06-28 21:05:00|2133.35|2123.35|2132.05|2122.05|2133.35|2123.35|2131.99|2121.99|33
1624914310000|2021-06-28 21:05:10|2132.02|2122.02|2131.8|2121.8|2132.07|2122.07|2131.8|2121.8|23
1624914320000|2021-06-28 21:05:20|2131.78|2121.78|2132.04|2122.04|2132.04|2122.04|2131.71|2121.71|22
1624914330000|2021-06-28 21:05:30|2131.88|2121.88|2131.9|2121.9|2132.02|2122.02|2131.88|2121.88|15
1624914340000|2021-06-28 21:05:40|2131.95|2121.95|2131.06|2121.06|2132|2122|2131.01|2121.01|29
1624914350000|2021-06-28 21:05:50|2131.03|2121.03|2131.01|2121.01|2131.09|2121.09|2130.88|2120.88|28
1624914360000|2021-06-28 21:06:00|2130.96|2120.96|2130.83|2120.83|2130.98|2120.98|2130.8|2120.8|21
1624914370000|2021-06-28 21:06:10|2130.89|2120.89|2131.78|2121.78|2131.78|2121.78|2130.76|2120.76|24
1624914380000|2021-06-28 21:06:20|2131.82|2121.82|2131.65|2121.65|2131.82|2121.82|2131.65|2121.65|10
1624914390000|2021-06-28 21:06:30|2131.72|2121.72|2131.85|2121.85|2131.85|2121.85|2131.72|2121.72|19
1624914400000|2021-06-28 21:06:40|2131.83|2121.83|2131.91|2121.91|2131.91|2121.91|2131.83|2121.83|16
1624914410000|2021-06-28 21:06:50|2131.9|2121.9|2132.55|2122.55|2132.55|2122.55|2131.76|2121.76|31
1624914420000|2021-06-28 21:07:00|2132.56|2122.56|2133.74|2123.74|2134.11|2124.11|2132.56|2122.56|30
1624914430000|2021-06-28 21:07:10|2133.71|2123.71|2136.04|2126.04|2137.29|2127.29|2133.71|2123.71|33
1624914440000|2021-06-28 21:07:20|2136.08|2126.08|2135.12|2125.12|2136.75|2126.75|2135.12|2125.12|32
1624914450000|2021-06-28 21:07:30|2135.24|2125.24|2134.64|2124.64|2135.24|2125.24|2134.41|2124.41|29
1624914460000|2021-06-28 21:07:40|2134.6|2124.6|2135.04|2125.04|2135.04|2125.04|2134.33|2124.33|31
1624914470000|2021-06-28 21:07:50|2135.07|2125.07|2135.85|2125.85|2135.85|2125.85|2135.07|2125.07|29
1624914480000|2021-06-28 21:08:00|2135.81|2125.81|2135.08|2125.08|2135.89|2125.89|2134.75|2124.75|39
1624914490000|2021-06-28 21:08:10|2134.95|2124.95|2134.07|2124.07|2135.01|2125.01|2133.8|2123.8|37
1624914500000|2021-06-28 21:08:20|2134.03|2124.03|2134.08|2124.08|2134.12|2124.12|2133.95|2123.95|22
1624914510000|2021-06-28 21:08:30|2134.06|2124.06|2134.09|2124.09|2134.89|2124.89|2133.71|2123.71|31
1624914520000|2021-06-28 21:08:40|2134.08|2124.08|2134.48|2124.48|2134.61|2124.61|2134.07|2124.07|26
1624914530000|2021-06-28 21:08:50|2134.61|2124.61|2135.15|2125.15|2135.17|2125.17|2134.55|2124.55|23
1624914540000|2021-06-28 21:09:00|2135.29|2125.29|2135.25|2125.25|2135.36|2125.36|2135.21|2125.21|19
1624914550000|2021-06-28 21:09:10|2135.26|2125.26|2136.03|2126.03|2136.1|2126.1|2135.26|2125.26|23
1624914560000|2021-06-28 21:09:20|2135.96|2125.96|2135.63|2125.63|2136.08|2126.08|2135.6|2125.6|25
1624914570000|2021-06-28 21:09:30|2135.55|2125.55|2134.71|2124.71|2135.55|2125.55|2134.52|2124.52|29
1624914580000|2021-06-28 21:09:40|2134.64|2124.64|2134.48|2124.48|2134.82|2124.82|2134.48|2124.48|31
1624914590000|2021-06-28 21:09:50|2134.55|2124.55|2134.61|2124.61|2134.75|2124.75|2134.53|2124.53|28
1624914600000|2021-06-28 21:10:00|2134.58|2124.58|2137.85|2127.85|2137.85|2127.85|2134.57|2124.57|24
1624914610000|2021-06-28 21:10:10|2137.84|2127.84|2138.16|2128.16|2138.21|2128.21|2137.53|2127.53|36
1624914620000|2021-06-28 21:10:20|2138.24|2128.24|2137.58|2127.58|2138.24|2128.24|2137.52|2127.52|24
1624914630000|2021-06-28 21:10:30|2137.55|2127.55|2137.06|2127.06|2137.55|2127.55|2136.92|2126.92|20
1624914640000|2021-06-28 21:10:40|2136.99|2126.99|2137.26|2127.26|2137.27|2127.27|2136.94|2126.94|21
1624914650000|2021-06-28 21:10:50|2137.31|2127.31|2137.03|2127.03|2137.31|2127.31|2137.03|2127.03|22
1624914660000|2021-06-28 21:11:00|2136.97|2126.97|2137.03|2127.03|2137.06|2127.06|2136.93|2126.93|14
1624914670000|2021-06-28 21:11:10|2137.05|2127.05|2136.8|2126.8|2137.05|2127.05|2136.72|2126.72|26
1624914680000|2021-06-28 21:11:20|2136.75|2126.75|2136.8|2126.8|2136.8|2126.8|2136.63|2126.63|23
1624914690000|2021-06-28 21:11:30|2136.9|2126.9|2137.56|2127.56|2137.56|2127.56|2136.9|2126.9|31
1624914700000|2021-06-28 21:11:40|2137.55|2127.55|2137.31|2127.31|2137.74|2127.74|2137.27|2127.27|34
1624914710000|2021-06-28 21:11:50|2137.33|2127.33|2137.63|2127.63|2137.71|2127.71|2137.24|2127.24|26
1624914720000|2021-06-28 21:12:00|2137.61|2127.61|2137.9|2127.9|2138.03|2128.03|2137.6|2127.6|22
1624914730000|2021-06-28 21:12:10|2137.97|2127.97|2137.86|2127.86|2138.03|2128.03|2137.66|2127.66|9
1624914740000|2021-06-28 21:12:20|2137.66|2127.66|2137.13|2127.13|2137.75|2127.75|2137.13|2127.13|25
1624914750000|2021-06-28 21:12:30|2136.98|2126.98|2135.53|2125.53|2137.12|2127.12|2135.51|2125.51|36
1624914760000|2021-06-28 21:12:40|2135.55|2125.55|2134.6|2124.6|2135.58|2125.58|2134.55|2124.55|19
1624914770000|2021-06-28 21:12:50|2134.56|2124.56|2134.69|2124.69|2135.03|2125.03|2134.56|2124.56|21
1624914780000|2021-06-28 21:13:00|2134.73|2124.73|2134.4|2124.4|2134.85|2124.85|2134.4|2124.4|20
1624914790000|2021-06-28 21:13:10|2134.45|2124.45|2133.83|2123.83|2134.45|2124.45|2133.74|2123.74|25
1624914800000|2021-06-28 21:13:20|2133.85|2123.85|2133.98|2123.98|2134.26|2124.26|2133.81|2123.81|29
1624914810000|2021-06-28 21:13:30|2133.99|2123.99|2133.43|2123.43|2134.12|2124.12|2133.4|2123.4|31
1624914820000|2021-06-28 21:13:40|2133.45|2123.45|2132.78|2122.78|2133.45|2123.45|2132.36|2122.36|35
1624914830000|2021-06-28 21:13:50|2132.81|2122.81|2134|2124|2134.12|2124.12|2132.44|2122.44|24
1624914840000|2021-06-28 21:14:00|2133.97|2123.97|2133.27|2123.27|2134.35|2124.35|2133.27|2123.27|32
1624914850000|2021-06-28 21:14:10|2133.3|2123.3|2133.37|2123.37|2133.37|2123.37|2133.24|2123.24|25
1624914860000|2021-06-28 21:14:20|2133.35|2123.35|2133.5|2123.5|2133.59|2123.59|2133.32|2123.32|23
1624914870000|2021-06-28 21:14:30|2133.51|2123.51|2133.59|2123.59|2133.65|2123.65|2133.43|2123.43|29
1624914880000|2021-06-28 21:14:40|2133.68|2123.68|2134.59|2124.59|2134.66|2124.66|2133.45|2123.45|17
1624914890000|2021-06-28 21:14:50|2134.63|2124.63|2134.82|2124.82|2134.84|2124.84|2134.63|2124.63|12
1624914900000|2021-06-28 21:15:00|2134.84|2124.84|2132.58|2122.58|2134.91|2124.91|2132.58|2122.58|27
1624914910000|2021-06-28 21:15:10|2132.83|2122.83|2131.49|2121.49|2132.98|2122.98|2131.41|2121.41|23
1624914920000|2021-06-28 21:15:20|2131.51|2121.51|2131.53|2121.53|2131.55|2121.55|2131.38|2121.38|21
1624914930000|2021-06-28 21:15:30|2131.57|2121.57|2132.84|2122.84|2133.44|2123.44|2131.51|2121.51|22
1624914940000|2021-06-28 21:15:40|2132.87|2122.87|2132.57|2122.57|2132.92|2122.92|2132.49|2122.49|17
1624914950000|2021-06-28 21:15:50|2132.74|2122.74|2132.71|2122.71|2132.89|2122.89|2132.42|2122.42|17
1624914960000|2021-06-28 21:16:00|2132.74|2122.74|2132.3|2122.3|2132.89|2122.89|2132.28|2122.28|14
1624914970000|2021-06-28 21:16:10|2132.2|2122.2|2132.89|2122.89|2132.89|2122.89|2132.19|2122.19|26
1624914980000|2021-06-28 21:16:20|2132.84|2122.84|2132.92|2122.92|2132.92|2122.92|2132.78|2122.78|19
1624914990000|2021-06-28 21:16:30|2132.9|2122.9|2132.86|2122.86|2132.92|2122.92|2132.8|2122.8|27
1624915000000|2021-06-28 21:16:40|2132.89|2122.89|2132.88|2122.88|2132.97|2122.97|2132.78|2122.78|27
1624915010000|2021-06-28 21:16:50|2132.94|2122.94|2132.92|2122.92|2132.94|2122.94|2132.69|2122.69|25
1624915020000|2021-06-28 21:17:00|2133|2123|2132.91|2122.91|2133|2123|2132.89|2122.89|28
1624915030000|2021-06-28 21:17:10|2132.94|2122.94|2132.88|2122.88|2133.02|2123.02|2132.84|2122.84|21
1624915040000|2021-06-28 21:17:20|2132.91|2122.91|2132.96|2122.96|2133.01|2123.01|2132.82|2122.82|23
1624915050000|2021-06-28 21:17:30|2132.94|2122.94|2133.15|2123.15|2133.15|2123.15|2132.89|2122.89|20
1624915060000|2021-06-28 21:17:40|2133.16|2123.16|2132.96|2122.96|2133.29|2123.29|2132.94|2122.94|21
1624915070000|2021-06-28 21:17:50|2132.94|2122.94|2132.92|2122.92|2132.94|2122.94|2132.82|2122.82|21
1624915080000|2021-06-28 21:18:00|2132.9|2122.9|2132.84|2122.84|2132.92|2122.92|2132.83|2122.83|16
1624915090000|2021-06-28 21:18:10|2132.82|2122.82|2132.9|2122.9|2132.93|2122.93|2132.81|2122.81|8
1624915100000|2021-06-28 21:18:20|2132.89|2122.89|2132.9|2122.9|2132.9|2122.9|2132.84|2122.84|21
1624915110000|2021-06-28 21:18:30|2132.91|2122.91|2132.94|2122.94|2132.94|2122.94|2132.9|2122.9|6
1624915120000|2021-06-28 21:18:40|2132.95|2122.95|2133.9|2123.9|2134.41|2124.41|2132.95|2122.95|30
1624915130000|2021-06-28 21:18:50|2133.89|2123.89|2134.47|2124.47|2134.64|2124.64|2133.8|2123.8|17
1624915140000|2021-06-28 21:19:00|2134.65|2124.65|2134.77|2124.77|2134.77|2124.77|2134.65|2124.65|13
1624915150000|2021-06-28 21:19:10|2134.76|2124.76|2134.66|2124.66|2134.77|2124.77|2134.66|2124.66|4
1624915160000|2021-06-28 21:19:20|2134.67|2124.67|2135.08|2125.08|2135.18|2125.18|2134.64|2124.64|9
1624915170000|2021-06-28 21:19:30|2135.27|2125.27|2135.42|2125.42|2135.49|2125.49|2135.25|2125.25|19
1624915180000|2021-06-28 21:19:40|2135.38|2125.38|2135.76|2125.76|2135.76|2125.76|2135.38|2125.38|17
1624915190000|2021-06-28 21:19:50|2135.73|2125.73|2135.92|2125.92|2135.94|2125.94|2135.73|2125.73|15
1624915200000|2021-06-28 21:20:00|2135.91|2125.91|2135.9|2125.9|2135.91|2125.91|2135.77|2125.77|19
1624915210000|2021-06-28 21:20:10|2135.91|2125.91|2135.55|2125.55|2135.95|2125.95|2135.34|2125.34|25
1624915220000|2021-06-28 21:20:20|2135.54|2125.54|2136.08|2126.08|2136.08|2126.08|2135.54|2125.54|15
1624915230000|2021-06-28 21:20:30|2136.01|2126.01|2136.26|2126.26|2136.31|2126.31|2136.01|2126.01|25
1624915240000|2021-06-28 21:20:40|2136.28|2126.28|2131.79|2121.79|2136.41|2126.41|2131.79|2121.79|37
1624915250000|2021-06-28 21:20:50|2131.38|2121.38|2130.03|2120.03|2131.38|2121.38|2130.03|2120.03|34
1624915260000|2021-06-28 21:21:00|2130.07|2120.07|2129.45|2119.45|2130.15|2120.15|2129.45|2119.45|26
1624915270000|2021-06-28 21:21:10|2129.52|2119.52|2129.02|2119.02|2129.53|2119.53|2128.29|2118.29|35
1624915280000|2021-06-28 21:21:20|2129.05|2119.05|2130.11|2120.11|2130.13|2120.13|2129.05|2119.05|27
1624915290000|2021-06-28 21:21:30|2130.17|2120.17|2130.21|2120.21|2130.36|2120.36|2130.11|2120.11|22
1624915300000|2021-06-28 21:21:40|2130.27|2120.27|2129.9|2119.9|2130.27|2120.27|2129.8|2119.8|21
1624915310000|2021-06-28 21:21:50|2129.86|2119.86|2127.46|2117.46|2129.9|2119.9|2127.46|2117.46|27
1624915320000|2021-06-28 21:22:00|2127.72|2117.72|2126.74|2116.74|2128.04|2118.04|2126.74|2116.74|24
1624915330000|2021-06-28 21:22:10|2126.73|2116.73|2127.43|2117.43|2127.43|2117.43|2126.34|2116.34|18
1624915340000|2021-06-28 21:22:20|2127.44|2117.44|2127.21|2117.21|2127.44|2117.44|2127.09|2117.09|21
1624915350000|2021-06-28 21:22:30|2127.17|2117.17|2126.91|2116.91|2127.17|2117.17|2126.55|2116.55|22
1624915360000|2021-06-28 21:22:40|2126.99|2116.99|2126.06|2116.06|2126.99|2116.99|2126.06|2116.06|30
1624915370000|2021-06-28 21:22:50|2126.03|2116.03|2125.63|2115.63|2126.03|2116.03|2125.59|2115.59|28
1624915380000|2021-06-28 21:23:00|2125.59|2115.59|2125.57|2115.57|2125.69|2115.69|2125.53|2115.53|19
1624915390000|2021-06-28 21:23:10|2125.58|2115.58|2125.98|2115.98|2125.98|2115.98|2125.58|2115.58|25
1624915400000|2021-06-28 21:23:20|2125.96|2115.96|2125.66|2115.66|2125.96|2115.96|2125.58|2115.58|25
1624915410000|2021-06-28 21:23:30|2125.65|2115.65|2125.69|2115.69|2125.73|2115.73|2125.58|2115.58|14
1624915420000|2021-06-28 21:23:40|2125.73|2115.73|2125.84|2115.84|2125.88|2115.88|2125.73|2115.73|19
1624915430000|2021-06-28 21:23:50|2125.88|2115.88|2125.61|2115.61|2125.97|2115.97|2125.61|2115.61|21
1624915440000|2021-06-28 21:24:00|2125.63|2115.63|2125.85|2115.85|2125.87|2115.87|2125.63|2115.63|29
1624915450000|2021-06-28 21:24:10|2125.81|2115.81|2125.69|2115.69|2125.88|2115.88|2125.59|2115.59|33
1624915460000|2021-06-28 21:24:20|2125.82|2115.82|2125.85|2115.85|2125.85|2115.85|2125.46|2115.46|23
1624915470000|2021-06-28 21:24:30|2125.9|2115.9|2125.75|2115.75|2125.93|2115.93|2125.66|2115.66|23
1624915480000|2021-06-28 21:24:40|2125.71|2115.71|2128.04|2118.04|2128.04|2118.04|2125.71|2115.71|39
1624915490000|2021-06-28 21:24:50|2128.17|2118.17|2128.34|2118.34|2128.35|2118.35|2127.98|2117.98|36
1624915500000|2021-06-28 21:25:00|2128.35|2118.35|2128.29|2118.29|2128.51|2118.51|2128.11|2118.11|38
1624915510000|2021-06-28 21:25:10|2128.24|2118.24|2127.58|2117.58|2128.24|2118.24|2127.58|2117.58|34
1624915520000|2021-06-28 21:25:20|2127.57|2117.57|2126.56|2116.56|2127.58|2117.58|2126.56|2116.56|32
1624915530000|2021-06-28 21:25:30|2126.55|2116.55|2125.98|2115.98|2126.55|2116.55|2125.88|2115.88|28
1624915540000|2021-06-28 21:25:40|2125.96|2115.96|2126.17|2116.17|2126.18|2116.18|2125.88|2115.88|18
1624915550000|2021-06-28 21:25:50|2126.15|2116.15|2126.17|2116.17|2126.17|2116.17|2126.12|2116.12|10
1624915560000|2021-06-28 21:26:00|2126.14|2116.14|2126.5|2116.5|2126.61|2116.61|2126.12|2116.12|23
1624915570000|2021-06-28 21:26:10|2126.48|2116.48|2125.9|2115.9|2126.56|2116.56|2125.75|2115.75|19
1624915580000|2021-06-28 21:26:20|2125.89|2115.89|2125.89|2115.89|2125.89|2115.89|2125.62|2115.62|13
1624915590000|2021-06-28 21:26:30|2125.9|2115.9|2126.34|2116.34|2126.34|2116.34|2125.72|2115.72|21
1624915600000|2021-06-28 21:26:40|2126.61|2116.61|2126.63|2116.63|2126.81|2116.81|2126.61|2116.61|21
1624915610000|2021-06-28 21:26:50|2126.68|2116.68|2123.64|2113.64|2126.68|2116.68|2123.64|2113.64|31
1624915620000|2021-06-28 21:27:00|2123.65|2113.65|2124.64|2114.64|2124.72|2114.72|2123.24|2113.24|32
1624915630000|2021-06-28 21:27:10|2124.52|2114.52|2124.5|2114.5|2124.79|2114.79|2124.5|2114.5|13
1624915640000|2021-06-28 21:27:20|2124.71|2114.71|2124.61|2114.61|2124.71|2114.71|2124.45|2114.45|11
1624915650000|2021-06-28 21:27:30|2124.63|2114.63|2124.49|2114.49|2124.63|2114.63|2124.48|2114.48|10
1624915660000|2021-06-28 21:27:40|2124.43|2114.43|2125.2|2115.2|2125.2|2115.2|2124.03|2114.03|18
1624915670000|2021-06-28 21:27:50|2125.22|2115.22|2125.56|2115.56|2125.72|2115.72|2125.18|2115.18|35
1624915680000|2021-06-28 21:28:00|2125.5|2115.5|2125.5|2115.5|2125.54|2115.54|2125.43|2115.43|19
1624915690000|2021-06-28 21:28:10|2125.51|2115.51|2126.05|2116.05|2126.08|2116.08|2125.51|2115.51|20
1624915700000|2021-06-28 21:28:20|2126.09|2116.09|2127.05|2117.05|2127.52|2117.52|2126.09|2116.09|39
1624915710000|2021-06-28 21:28:30|2126.91|2116.91|2127.53|2117.53|2127.58|2117.58|2126.57|2116.57|37
1624915720000|2021-06-28 21:28:40|2127.57|2117.57|2127.44|2117.44|2127.62|2117.62|2127.37|2117.37|28
1624915730000|2021-06-28 21:28:50|2127.43|2117.43|2127.77|2117.77|2127.92|2117.92|2127.37|2117.37|32
1624915740000|2021-06-28 21:29:00|2127.85|2117.85|2128.49|2118.49|2128.55|2118.55|2127.63|2117.63|26
1624915750000|2021-06-28 21:29:10|2128.54|2118.54|2128.3|2118.3|2128.64|2118.64|2128.3|2118.3|20
1624915760000|2021-06-28 21:29:20|2128.45|2118.45|2127.67|2117.67|2128.45|2118.45|2127.64|2117.64|35
1624915770000|2021-06-28 21:29:30|2127.82|2117.82|2127.32|2117.32|2127.82|2117.82|2127.3|2117.3|23
1624915780000|2021-06-28 21:29:40|2127.35|2117.35|2127.58|2117.58|2127.64|2117.64|2127.34|2117.34|25
1624915790000|2021-06-28 21:29:50|2127.55|2117.55|2127.2|2117.2|2127.58|2117.58|2127.2|2117.2|16
1624915800000|2021-06-28 21:30:00|2127.21|2117.21|2127.22|2117.22|2127.27|2117.27|2127.16|2117.16|19
1624915810000|2021-06-28 21:30:10|2127.21|2117.21|2126.65|2116.65|2127.21|2117.21|2126.62|2116.62|20
1624915820000|2021-06-28 21:30:20|2126.55|2116.55|2125.91|2115.91|2126.56|2116.56|2125.91|2115.91|29
1624915830000|2021-06-28 21:30:30|2125.89|2115.89|2125.51|2115.51|2125.92|2115.92|2125.21|2115.21|24
1624915840000|2021-06-28 21:30:40|2125.5|2115.5|2124.93|2114.93|2125.6|2115.6|2124.85|2114.85|26
1624915850000|2021-06-28 21:30:50|2124.94|2114.94|2127.17|2117.17|2127.17|2117.17|2124.78|2114.78|34
1624915860000|2021-06-28 21:31:00|2127.24|2117.24|2128.03|2118.03|2128.17|2118.17|2127.24|2117.24|27
1624915870000|2021-06-28 21:31:10|2128.18|2118.18|2128|2118|2128.3|2118.3|2127.87|2117.87|19
1624915880000|2021-06-28 21:31:20|2127.8|2117.8|2128.05|2118.05|2128.22|2118.22|2127.8|2117.8|25
1624915890000|2021-06-28 21:31:30|2127.89|2117.89|2127.65|2117.65|2127.89|2117.89|2127.65|2117.65|12
1624915900000|2021-06-28 21:31:40|2127.62|2117.62|2127.65|2117.65|2127.83|2117.83|2127.6|2117.6|11
1624915910000|2021-06-28 21:31:50|2127.73|2117.73|2127.66|2117.66|2127.75|2117.75|2127.6|2117.6|10
1624915920000|2021-06-28 21:32:00|2127.6|2117.6|2127.61|2117.61|2127.66|2117.66|2127.56|2117.56|9
1624915930000|2021-06-28 21:32:10|2127.62|2117.62|2127.67|2117.67|2127.69|2117.69|2127.62|2117.62|3
1624915940000|2021-06-28 21:32:20|2127.66|2117.66|2127.72|2117.72|2127.72|2117.72|2127.53|2117.53|16
1624915950000|2021-06-28 21:32:30|2127.71|2117.71|2127.52|2117.52|2127.71|2117.71|2127.5|2117.5|15
1624915960000|2021-06-28 21:32:40|2127.65|2117.65|2127.99|2117.99|2127.99|2117.99|2127.52|2117.52|19
1624915970000|2021-06-28 21:32:50|2127.98|2117.98|2128.08|2118.08|2128.15|2118.15|2127.98|2117.98|11
1624915980000|2021-06-28 21:33:00|2128.17|2118.17|2128.1|2118.1|2128.29|2118.29|2128.02|2118.02|13
1624915990000|2021-06-28 21:33:10|2128.19|2118.19|2128.6|2118.6|2128.6|2118.6|2128.19|2118.19|8
1624916000000|2021-06-28 21:33:20|2128.43|2118.43|2128.95|2118.95|2128.95|2118.95|2128.43|2118.43|25
1624916010000|2021-06-28 21:33:30|2129.07|2119.07|2130.57|2120.57|2130.79|2120.79|2129.07|2119.07|29
1624916020000|2021-06-28 21:33:40|2130.59|2120.59|2131.16|2121.16|2131.17|2121.17|2130.59|2120.59|16
1624916030000|2021-06-28 21:33:50|2131.11|2121.11|2131.26|2121.26|2131.26|2121.26|2131.11|2121.11|14
1624916040000|2021-06-28 21:34:00|2131.37|2121.37|2131.29|2121.29|2131.37|2121.37|2131.29|2121.29|3
1624916050000|2021-06-28 21:34:10|2132.04|2122.04|2131.86|2121.86|2132.04|2122.04|2131.55|2121.55|14
1624916060000|2021-06-28 21:34:20|2131.85|2121.85|2131.86|2121.86|2131.96|2121.96|2131.77|2121.77|18
1624916070000|2021-06-28 21:34:30|2131.88|2121.88|2131.79|2121.79|2131.89|2121.89|2131.77|2121.77|10
1624916080000|2021-06-28 21:34:40|2131.55|2121.55|2130.74|2120.74|2131.84|2121.84|2130.35|2120.35|32
1624916090000|2021-06-28 21:34:50|2130.59|2120.59|2130.66|2120.66|2130.66|2120.66|2130.51|2120.51|28
1624916100000|2021-06-28 21:35:00|2130.6|2120.6|2130.54|2120.54|2130.95|2120.95|2130.51|2120.51|15
1624916110000|2021-06-28 21:35:10|2130.53|2120.53|2130.63|2120.63|2130.72|2120.72|2130.45|2120.45|13
1624916120000|2021-06-28 21:35:20|2130.56|2120.56|2130.62|2120.62|2130.74|2120.74|2130.47|2120.47|11
1624916130000|2021-06-28 21:35:30|2130.56|2120.56|2129.99|2119.99|2130.64|2120.64|2129.99|2119.99|16
1624916140000|2021-06-28 21:35:40|2129.92|2119.92|2129.02|2119.02|2130.1|2120.1|2128.94|2118.94|24
1624916150000|2021-06-28 21:35:50|2129.01|2119.01|2128.76|2118.76|2129.01|2119.01|2128.71|2118.71|24
1624916160000|2021-06-28 21:36:00|2128.74|2118.74|2128.32|2118.32|2128.76|2118.76|2128.01|2118.01|25
1624916170000|2021-06-28 21:36:10|2128.14|2118.14|2127.77|2117.77|2128.32|2118.32|2127.71|2117.71|33
1624916180000|2021-06-28 21:36:20|2127.68|2117.68|2126.59|2116.59|2127.78|2117.78|2126.58|2116.58|31
1624916190000|2021-06-28 21:36:30|2126.53|2116.53|2126.49|2116.49|2126.68|2116.68|2126.37|2116.37|23
1624916200000|2021-06-28 21:36:40|2126.52|2116.52|2125.76|2115.76|2126.52|2116.52|2125.51|2115.51|23
1624916210000|2021-06-28 21:36:50|2125.73|2115.73|2125.73|2115.73|2125.73|2115.73|2125.49|2115.49|25
1624916220000|2021-06-28 21:37:00|2125.69|2115.69|2125.62|2115.62|2125.92|2115.92|2125.62|2115.62|22
1624916230000|2021-06-28 21:37:10|2125.6|2115.6|2125.24|2115.24|2125.6|2115.6|2125.23|2115.23|23
1624916240000|2021-06-28 21:37:20|2125.23|2115.23|2125.24|2115.24|2125.27|2115.27|2125.19|2115.19|13
1624916250000|2021-06-28 21:37:30|2125.23|2115.23|2124.79|2114.79|2125.23|2115.23|2124.73|2114.73|21
1624916260000|2021-06-28 21:37:40|2124.71|2114.71|2124.04|2114.04|2124.75|2114.75|2124.02|2114.02|19
1624916270000|2021-06-28 21:37:50|2124.06|2114.06|2124.53|2114.53|2124.99|2114.99|2124.06|2114.06|27
1624916280000|2021-06-28 21:38:00|2124.46|2114.46|2124.54|2114.54|2124.58|2114.58|2124.41|2114.41|13
1624916290000|2021-06-28 21:38:10|2124.56|2114.56|2124.59|2114.59|2124.7|2114.7|2124.53|2114.53|8
1624916300000|2021-06-28 21:38:20|2124.58|2114.58|2124.62|2114.62|2124.7|2114.7|2124.56|2114.56|16
1624916310000|2021-06-28 21:38:30|2124.64|2114.64|2125.43|2115.43|2125.52|2115.52|2124.35|2114.35|21
1624916320000|2021-06-28 21:38:40|2125.44|2115.44|2125.54|2115.54|2125.54|2115.54|2125.35|2115.35|26
1624916330000|2021-06-28 21:38:50|2125.53|2115.53|2125.66|2115.66|2125.7|2115.7|2125.42|2115.42|19
1624916340000|2021-06-28 21:39:00|2125.6|2115.6|2125.87|2115.87|2126.25|2116.25|2125.59|2115.59|27
1624916350000|2021-06-28 21:39:10|2125.9|2115.9|2126.02|2116.02|2126.04|2116.04|2125.75|2115.75|20
1624916360000|2021-06-28 21:39:20|2125.87|2115.87|2125.75|2115.75|2125.87|2115.87|2125.15|2115.15|13
1624916370000|2021-06-28 21:39:30|2125.5|2115.5|2125.23|2115.23|2125.64|2115.64|2125.23|2115.23|6
1624916380000|2021-06-28 21:39:40|2125.1|2115.1|2124.79|2114.79|2125.2|2115.2|2124.69|2114.69|20
1624916390000|2021-06-28 21:39:50|2124.8|2114.8|2124.81|2114.81|2124.84|2114.84|2124.76|2114.76|7
1624916400000|2021-06-28 21:40:00|2124.73|2114.73|2124.84|2114.84|2124.93|2114.93|2124.73|2114.73|26
1624916410000|2021-06-28 21:40:10|2124.82|2114.82|2125.56|2115.56|2125.56|2115.56|2124.81|2114.81|27
1624916420000|2021-06-28 21:40:20|2125.5|2115.5|2125.95|2115.95|2125.95|2115.95|2125.5|2115.5|15
1624916430000|2021-06-28 21:40:30|2125.96|2115.96|2125.95|2115.95|2126.2|2116.2|2125.84|2115.84|21
1624916440000|2021-06-28 21:40:40|2126.04|2116.04|2126.29|2116.29|2126.46|2116.46|2125.76|2115.76|35
1624916450000|2021-06-28 21:40:50|2126.28|2116.28|2127.16|2117.16|2127.21|2117.21|2126.12|2116.12|23
1624916460000|2021-06-28 21:41:00|2127.17|2117.17|2127.35|2117.35|2127.42|2117.42|2126.73|2116.73|26
1624916470000|2021-06-28 21:41:10|2127.3|2117.3|2127.29|2117.29|2127.43|2117.43|2127.29|2117.29|18
1624916480000|2021-06-28 21:41:20|2127.13|2117.13|2127.12|2117.12|2127.3|2117.3|2127.02|2117.02|27
1624916490000|2021-06-28 21:41:30|2127.26|2117.26|2127.16|2117.16|2127.59|2117.59|2127.03|2117.03|28
1624916500000|2021-06-28 21:41:40|2127.21|2117.21|2127.16|2117.16|2127.3|2117.3|2127.12|2117.12|7
1624916510000|2021-06-28 21:41:50|2127.22|2117.22|2127.56|2117.56|2127.71|2117.71|2127.17|2117.17|21
1624916520000|2021-06-28 21:42:00|2127.58|2117.58|2127.16|2117.16|2127.58|2117.58|2127.04|2117.04|19
1624916530000|2021-06-28 21:42:10|2127.21|2117.21|2127.28|2117.28|2127.31|2117.31|2127.09|2117.09|15
1624916540000|2021-06-28 21:42:20|2127.34|2117.34|2127.29|2117.29|2127.34|2117.34|2127.23|2117.23|18
1624916550000|2021-06-28 21:42:30|2127.33|2117.33|2127.26|2117.26|2127.33|2117.33|2127.24|2117.24|18
1624916560000|2021-06-28 21:42:40|2127.24|2117.24|2127.24|2117.24|2127.28|2117.28|2127.22|2117.22|10
1624916570000|2021-06-28 21:42:50|2127.3|2117.3|2127.41|2117.41|2127.45|2117.45|2127.28|2117.28|11
1624916580000|2021-06-28 21:43:00|2127.48|2117.48|2124.41|2114.41|2127.64|2117.64|2124.41|2114.41|22
1624916590000|2021-06-28 21:43:10|2124.45|2114.45|2123.87|2113.87|2124.46|2114.46|2123.84|2113.84|17
1624916600000|2021-06-28 21:43:20|2123.88|2113.88|2123.78|2113.78|2123.89|2113.89|2123.67|2113.67|19
1624916610000|2021-06-28 21:43:30|2123.8|2113.8|2124.17|2114.17|2125.73|2115.73|2123.67|2113.67|27
1624916620000|2021-06-28 21:43:40|2124.18|2114.18|2123.64|2113.64|2124.36|2114.36|2123.6|2113.6|21
1624916630000|2021-06-28 21:43:50|2123.73|2113.73|2122.79|2112.79|2123.96|2113.96|2122.69|2112.69|22
1624916640000|2021-06-28 21:44:00|2122.88|2112.88|2122.14|2112.14|2123.05|2113.05|2122.14|2112.14|22
1624916650000|2021-06-28 21:44:10|2122.15|2112.15|2124.34|2114.34|2124.34|2114.34|2122.15|2112.15|31
1624916660000|2021-06-28 21:44:20|2124.4|2114.4|2127.2|2117.2|2127.2|2117.2|2124.39|2114.39|33
1624916670000|2021-06-28 21:44:30|2127.27|2117.27|2127.19|2117.19|2127.36|2117.36|2127.06|2117.06|27
1624916680000|2021-06-28 21:44:40|2127.21|2117.21|2124.74|2114.74|2127.26|2117.26|2124.69|2114.69|35
1624916690000|2021-06-28 21:44:50|2124.76|2114.76|2127.17|2117.17|2127.5|2117.5|2124.71|2114.71|26
1624916700000|2021-06-28 21:45:00|2127.7|2117.7|2133.11|2123.11|2133.33|2123.33|2127.15|2117.15|37
1624916710000|2021-06-28 21:45:10|2133.4|2123.4|2134.42|2124.42|2134.45|2124.45|2132.56|2122.56|31
1624916720000|2021-06-28 21:45:20|2134.45|2124.45|2131.57|2121.57|2134.45|2124.45|2131.16|2121.16|36
1624916730000|2021-06-28 21:45:30|2131.54|2121.54|2132.64|2122.64|2132.64|2122.64|2130.15|2120.15|30
1624916740000|2021-06-28 21:45:40|2132.66|2122.66|2130.24|2120.24|2133.35|2123.35|2130.18|2120.18|36
1624916750000|2021-06-28 21:45:50|2130.29|2120.29|2129.88|2119.88|2130.4|2120.4|2129.71|2119.71|28
1624916760000|2021-06-28 21:46:00|2130|2120|2131.29|2121.29|2131.29|2121.29|2130|2120|31
1624916770000|2021-06-28 21:46:10|2131.3|2121.3|2130.57|2120.57|2132.24|2122.24|2130.39|2120.39|31
1624916780000|2021-06-28 21:46:20|2130.55|2120.55|2132.18|2122.18|2132.2|2122.2|2130.45|2120.45|27
1624916790000|2021-06-28 21:46:30|2132.23|2122.23|2133.41|2123.41|2133.41|2123.41|2132.15|2122.15|33
1624916800000|2021-06-28 21:46:40|2133.44|2123.44|2131.24|2121.24|2133.63|2123.63|2131.24|2121.24|38
1624916810000|2021-06-28 21:46:50|2131.34|2121.34|2133.12|2123.12|2133.63|2123.63|2130.74|2120.74|35
1624916820000|2021-06-28 21:47:00|2133.14|2123.14|2131.49|2121.49|2133.21|2123.21|2131.46|2121.46|37
1624916830000|2021-06-28 21:47:10|2131.39|2121.39|2133.57|2123.57|2133.63|2123.63|2131.34|2121.34|34
1624916840000|2021-06-28 21:47:20|2133.62|2123.62|2132.89|2122.89|2133.67|2123.67|2132.61|2122.61|24
1624916850000|2021-06-28 21:47:30|2132.78|2122.78|2132.87|2122.87|2132.96|2122.96|2132.3|2122.3|29
1624916860000|2021-06-28 21:47:40|2132.9|2122.9|2133.54|2123.54|2133.54|2123.54|2132.87|2122.87|24
1624916870000|2021-06-28 21:47:50|2133.43|2123.43|2133.06|2123.06|2133.52|2123.52|2132.35|2122.35|29
1624916880000|2021-06-28 21:48:00|2133.3|2123.3|2133.05|2123.05|2133.83|2123.83|2133.05|2123.05|37
1624916890000|2021-06-28 21:48:10|2132.83|2122.83|2133.88|2123.88|2134.1|2124.1|2132.83|2122.83|34
1624916900000|2021-06-28 21:48:20|2133.82|2123.82|2133.27|2123.27|2134.24|2124.24|2133.27|2123.27|31
1624916910000|2021-06-28 21:48:30|2133.23|2123.23|2133.54|2123.54|2133.81|2123.81|2133.19|2123.19|32
1624916920000|2021-06-28 21:48:40|2133.56|2123.56|2134.6|2124.6|2134.6|2124.6|2133.39|2123.39|30
1624916930000|2021-06-28 21:48:50|2134.61|2124.61|2134.28|2124.28|2134.61|2124.61|2133.73|2123.73|30
1624916940000|2021-06-28 21:49:00|2134.3|2124.3|2134.5|2124.5|2134.5|2124.5|2133.7|2123.7|25
1624916950000|2021-06-28 21:49:10|2134.55|2124.55|2133.84|2123.84|2134.62|2124.62|2133.79|2123.79|26
1624916960000|2021-06-28 21:49:20|2133.96|2123.96|2134.64|2124.64|2134.64|2124.64|2133.94|2123.94|19
1624916970000|2021-06-28 21:49:30|2134.66|2124.66|2134.53|2124.53|2134.68|2124.68|2134.07|2124.07|21
1624916980000|2021-06-28 21:49:40|2135.02|2125.02|2135.07|2125.07|2135.16|2125.16|2134.67|2124.67|27
1624916990000|2021-06-28 21:49:50|2135.08|2125.08|2133.83|2123.83|2135.13|2125.13|2133.76|2123.76|26
1624917000000|2021-06-28 21:50:00|2133.84|2123.84|2134.62|2124.62|2134.84|2124.84|2133.82|2123.82|27
1624917010000|2021-06-28 21:50:10|2134.61|2124.61|2135.68|2125.68|2135.68|2125.68|2134.61|2124.61|29
1624917020000|2021-06-28 21:50:20|2135.7|2125.7|2135.5|2125.5|2136.32|2126.32|2135.38|2125.38|27
1624917030000|2021-06-28 21:50:30|2135.52|2125.52|2136.15|2126.15|2136.21|2126.21|2135.52|2125.52|28
1624917040000|2021-06-28 21:50:40|2136.16|2126.16|2135.78|2125.78|2136.29|2126.29|2135.72|2125.72|22
1624917050000|2021-06-28 21:50:50|2135.87|2125.87|2134.78|2124.78|2135.96|2125.96|2134.78|2124.78|32
1624917060000|2021-06-28 21:51:00|2134.89|2124.89|2135.28|2125.28|2136.25|2126.25|2134.88|2124.88|21
1624917070000|2021-06-28 21:51:10|2135.32|2125.32|2134.15|2124.15|2135.32|2125.32|2134.13|2124.13|22
1624917080000|2021-06-28 21:51:20|2133.97|2123.97|2134.28|2124.28|2134.4|2124.4|2133.73|2123.73|23
1624917090000|2021-06-28 21:51:30|2134.33|2124.33|2134.6|2124.6|2135.7|2125.7|2134.33|2124.33|31
1624917100000|2021-06-28 21:51:40|2134.21|2124.21|2134.17|2124.17|2134.68|2124.68|2134.13|2124.13|32
1624917110000|2021-06-28 21:51:50|2134.18|2124.18|2133.69|2123.69|2135.01|2125.01|2133.49|2123.49|31
1624917120000|2021-06-28 21:52:00|2133.67|2123.67|2133.77|2123.77|2134.2|2124.2|2133.55|2123.55|37
1624917130000|2021-06-28 21:52:10|2133.79|2123.79|2133.82|2123.82|2134.06|2124.06|2133.64|2123.64|29
1624917140000|2021-06-28 21:52:20|2133.9|2123.9|2134.9|2124.9|2134.9|2124.9|2133.81|2123.81|29
1624917150000|2021-06-28 21:52:30|2134.98|2124.98|2134.03|2124.03|2135.22|2125.22|2134.03|2124.03|31
1624917160000|2021-06-28 21:52:40|2133.91|2123.91|2134.25|2124.25|2134.41|2124.41|2133.48|2123.48|35
1624917170000|2021-06-28 21:52:50|2134.2|2124.2|2134.3|2124.3|2134.37|2124.37|2133.73|2123.73|34
1624917180000|2021-06-28 21:53:00|2134.28|2124.28|2134.13|2124.13|2134.37|2124.37|2133.97|2123.97|33
1624917190000|2021-06-28 21:53:10|2134.12|2124.12|2134.4|2124.4|2134.43|2124.43|2133.98|2123.98|33
1624917200000|2021-06-28 21:53:20|2134.36|2124.36|2134.77|2124.77|2134.77|2124.77|2134.28|2124.28|19
1624917210000|2021-06-28 21:53:30|2134.66|2124.66|2134.77|2124.77|2135.18|2125.18|2134.66|2124.66|28
1624917220000|2021-06-28 21:53:40|2134.76|2124.76|2135.14|2125.14|2135.41|2125.41|2134.61|2124.61|29
1624917230000|2021-06-28 21:53:50|2134.99|2124.99|2135.32|2125.32|2135.7|2125.7|2134.99|2124.99|31
1624917240000|2021-06-28 21:54:00|2135.35|2125.35|2137.17|2127.17|2137.23|2127.23|2135.26|2125.26|33
1624917250000|2021-06-28 21:54:10|2137.18|2127.18|2137.35|2127.35|2138.61|2128.61|2137.04|2127.04|36
1624917260000|2021-06-28 21:54:20|2137.41|2127.41|2138.24|2128.24|2138.37|2128.37|2136.58|2126.58|35
1624917270000|2021-06-28 21:54:30|2138.14|2128.14|2138.4|2128.4|2138.61|2128.61|2137.79|2127.79|37
1624917280000|2021-06-28 21:54:40|2138.39|2128.39|2138.93|2128.93|2138.93|2128.93|2138.35|2128.35|28
1624917290000|2021-06-28 21:54:50|2138.9|2128.9|2138.48|2128.48|2138.9|2128.9|2138.36|2128.36|29
1624917300000|2021-06-28 21:55:00|2138.47|2128.47|2137.99|2127.99|2138.53|2128.53|2137.44|2127.44|29
1624917310000|2021-06-28 21:55:10|2138.79|2128.79|2141.09|2131.09|2142.17|2132.17|2138.79|2128.79|34
1624917320000|2021-06-28 21:55:20|2141.07|2131.07|2140|2130|2141.14|2131.14|2139.34|2129.34|31
1624917330000|2021-06-28 21:55:30|2139.95|2129.95|2140.75|2130.75|2140.75|2130.75|2139.95|2129.95|26
1624917340000|2021-06-28 21:55:40|2140.84|2130.84|2140.15|2130.15|2140.84|2130.84|2139.93|2129.93|33
1624917350000|2021-06-28 21:55:50|2140.11|2130.11|2140.71|2130.71|2140.93|2130.93|2140.09|2130.09|30
1624917360000|2021-06-28 21:56:00|2140.85|2130.85|2144.04|2134.04|2144.05|2134.05|2140.69|2130.69|39
1624917370000|2021-06-28 21:56:10|2144|2134|2141.55|2131.55|2144.01|2134.01|2141.19|2131.19|40
1624917380000|2021-06-28 21:56:20|2141.37|2131.37|2140.03|2130.03|2141.76|2131.76|2140.01|2130.01|37
1624917390000|2021-06-28 21:56:30|2139.94|2129.94|2141.18|2131.18|2141.18|2131.18|2139.9|2129.9|28
1624917400000|2021-06-28 21:56:40|2140.99|2130.99|2141.47|2131.47|2142.6|2132.6|2140.99|2130.99|24
1624917410000|2021-06-28 21:56:50|2141.3|2131.3|2141.19|2131.19|2141.3|2131.3|2140.56|2130.56|31
1624917420000|2021-06-28 21:57:00|2141.42|2131.42|2139.43|2129.43|2141.47|2131.47|2139.43|2129.43|24
1624917430000|2021-06-28 21:57:10|2139.32|2129.32|2140.47|2130.47|2140.63|2130.63|2139.11|2129.11|33
1624917440000|2021-06-28 21:57:20|2140.64|2130.64|2141.7|2131.7|2141.75|2131.75|2140.64|2130.64|36
1624917450000|2021-06-28 21:57:30|2141.64|2131.64|2141.72|2131.72|2141.82|2131.82|2141.61|2131.61|31
1624917460000|2021-06-28 21:57:40|2141.66|2131.66|2142.25|2132.25|2142.27|2132.27|2141.66|2131.66|24
1624917470000|2021-06-28 21:57:50|2142.71|2132.71|2142.88|2132.88|2143.25|2133.25|2142.67|2132.67|34
1624917480000|2021-06-28 21:58:00|2142.72|2132.72|2140.27|2130.27|2142.72|2132.72|2140.27|2130.27|36
1624917490000|2021-06-28 21:58:10|2140.11|2130.11|2139.64|2129.64|2140.11|2130.11|2139.34|2129.34|33
1624917500000|2021-06-28 21:58:20|2139.62|2129.62|2140.21|2130.21|2140.58|2130.58|2139.62|2129.62|35
1624917510000|2021-06-28 21:58:30|2140.26|2130.26|2141.3|2131.3|2141.3|2131.3|2140.16|2130.16|30
1624917520000|2021-06-28 21:58:40|2141.43|2131.43|2140.42|2130.42|2141.73|2131.73|2140.42|2130.42|28
1624917530000|2021-06-28 21:58:50|2140.28|2130.28|2140.1|2130.1|2141.12|2131.12|2140.01|2130.01|35
1624917540000|2021-06-28 21:59:00|2140.15|2130.15|2140.03|2130.03|2140.15|2130.15|2139.57|2129.57|29
1624917550000|2021-06-28 21:59:10|2139.93|2129.93|2137.4|2127.4|2139.93|2129.93|2137.4|2127.4|32
1624917560000|2021-06-28 21:59:20|2137.46|2127.46|2133.81|2123.81|2138.02|2128.02|2133.34|2123.34|33
1624917570000|2021-06-28 21:59:30|2134.38|2124.38|2131.44|2121.44|2134.43|2124.43|2131.39|2121.39|38
1624917580000|2021-06-28 21:59:40|2131.46|2121.46|2129.39|2119.39|2131.99|2121.99|2129.39|2119.39|38
1624917590000|2021-06-28 21:59:50|2129.43|2119.43|2127.3|2117.3|2129.81|2119.81|2127.29|2117.29|39
1624917600000|2021-06-28 22:00:00|2127.24|2117.24|2124.87|2114.87|2127.56|2117.56|2124.82|2114.82|39
1624917610000|2021-06-28 22:00:10|2124.81|2114.81|2124.26|2114.26|2124.93|2114.93|2123.84|2113.84|39
1624917620000|2021-06-28 22:00:20|2124.35|2114.35|2125.6|2115.6|2125.78|2115.78|2123.79|2113.79|40
1624917630000|2021-06-28 22:00:30|2125.58|2115.58|2125.84|2115.84|2125.91|2115.91|2125.2|2115.2|37
1624917640000|2021-06-28 22:00:40|2125.79|2115.79|2126.07|2116.07|2127.07|2117.07|2125.75|2115.75|37
1624917650000|2021-06-28 22:00:50|2125.68|2115.68|2124.02|2114.02|2125.83|2115.83|2123.93|2113.93|37
1624917660000|2021-06-28 22:01:00|2124.28|2114.28|2125.89|2115.89|2126.15|2116.15|2124.28|2114.28|37
1624917670000|2021-06-28 22:01:10|2125.82|2115.82|2124.47|2114.47|2125.87|2115.87|2124.14|2114.14|36
1624917680000|2021-06-28 22:01:20|2124.41|2114.41|2123.66|2113.66|2124.55|2114.55|2123.32|2113.32|36
1624917690000|2021-06-28 22:01:30|2123.65|2113.65|2122.97|2112.97|2123.79|2113.79|2122.96|2112.96|37
1624917700000|2021-06-28 22:01:40|2122.9|2112.9|2122.43|2112.43|2122.9|2112.9|2121.46|2111.46|35
1624917710000|2021-06-28 22:01:50|2122.08|2112.08|2121.82|2111.82|2122.33|2112.33|2121.47|2111.47|35
1624917720000|2021-06-28 22:02:00|2121.32|2111.32|2118.32|2108.32|2121.32|2111.32|2118.24|2108.24|40
1624917730000|2021-06-28 22:02:10|2118.2|2108.2|2117.35|2107.35|2118.47|2108.47|2117.33|2107.33|40
1624917740000|2021-06-28 22:02:20|2117.39|2107.39|2116.09|2106.09|2117.54|2107.54|2116.06|2106.06|35
1624917750000|2021-06-28 22:02:30|2116.12|2106.12|2116.56|2106.56|2117|2107|2116.12|2106.12|35
1624917760000|2021-06-28 22:02:40|2116.59|2106.59|2117.33|2107.33|2117.47|2107.47|2116.46|2106.46|31
1624917770000|2021-06-28 22:02:50|2117.47|2107.47|2117.63|2107.63|2117.64|2107.64|2117.36|2107.36|30
1624917780000|2021-06-28 22:03:00|2117.65|2107.65|2117.65|2107.65|2117.8|2107.8|2117.33|2107.33|24
1624917790000|2021-06-28 22:03:10|2117.68|2107.68|2116.79|2106.79|2117.68|2107.68|2116.64|2106.64|38
1624917800000|2021-06-28 22:03:20|2116.76|2106.76|2115.74|2105.74|2116.96|2106.96|2115.74|2105.74|34
1624917810000|2021-06-28 22:03:30|2115.8|2105.8|2115.48|2105.48|2116.21|2106.21|2115.48|2105.48|38
1624917820000|2021-06-28 22:03:40|2115.42|2105.42|2113.54|2103.54|2115.44|2105.44|2113.54|2103.54|38
1624917830000|2021-06-28 22:03:50|2113.77|2103.77|2113.44|2103.44|2113.83|2103.83|2112.73|2102.73|37
1624917840000|2021-06-28 22:04:00|2113.46|2103.46|2113.05|2103.05|2113.46|2103.46|2112.86|2102.86|37
1624917850000|2021-06-28 22:04:10|2113.08|2103.08|2111.95|2101.95|2113.32|2103.32|2111.95|2101.95|36
1624917860000|2021-06-28 22:04:20|2111.99|2101.99|2110.26|2100.26|2112.03|2102.03|2110.26|2100.26|34
1624917870000|2021-06-28 22:04:30|2110.22|2100.22|2110.88|2100.88|2110.88|2100.88|2108.66|2098.66|40
1624917880000|2021-06-28 22:04:40|2111.04|2101.04|2110.33|2100.33|2111.59|2101.59|2108.35|2098.35|35
1624917890000|2021-06-28 22:04:50|2111.08|2101.08|2110.4|2100.4|2111.34|2101.34|2109.32|2099.32|38
1624917900000|2021-06-28 22:05:00|2111.14|2101.14|2110.95|2100.95|2111.29|2101.29|2110.93|2100.93|33
1624917910000|2021-06-28 22:05:10|2110.97|2100.97|2110.91|2100.91|2111.83|2101.83|2110.89|2100.89|37
1624917920000|2021-06-28 22:05:20|2110.85|2100.85|2109.73|2099.73|2110.85|2100.85|2108.01|2098.01|36
1624917930000|2021-06-28 22:05:30|2109.64|2099.64|2106.84|2096.84|2109.64|2099.64|2106.74|2096.74|39
1624917940000|2021-06-28 22:05:40|2106.68|2096.68|2104.76|2094.76|2106.98|2096.98|2102.89|2092.89|33
1624917950000|2021-06-28 22:05:50|2104.66|2094.66|2099.4|2089.4|2105.29|2095.29|2099.4|2089.4|39
1624917960000|2021-06-28 22:06:00|2099.5|2089.5|2098.2|2088.2|2099.86|2089.86|2098.02|2088.02|38
1624917970000|2021-06-28 22:06:10|2098.19|2088.19|2103.55|2093.55|2103.57|2093.57|2097.56|2087.56|40
1624917980000|2021-06-28 22:06:20|2103.77|2093.77|2103.44|2093.44|2103.77|2093.77|2101.94|2091.94|37
1624917990000|2021-06-28 22:06:30|2103.56|2093.56|2104.77|2094.77|2104.9|2094.9|2103.38|2093.38|33
1624918000000|2021-06-28 22:06:40|2104.24|2094.24|2102.72|2092.72|2104.68|2094.68|2102.25|2092.25|33
1624918010000|2021-06-28 22:06:50|2102.69|2092.69|2100.26|2090.26|2103.36|2093.36|2099.73|2089.73|32
1624918020000|2021-06-28 22:07:00|2100.21|2090.21|2098.2|2088.2|2100.42|2090.42|2098.19|2088.19|34
1624918030000|2021-06-28 22:07:10|2098.59|2088.59|2097.76|2087.76|2099.13|2089.13|2097.72|2087.72|36
1624918040000|2021-06-28 22:07:20|2097.8|2087.8|2099.41|2089.41|2100.07|2090.07|2097.63|2087.63|37
1624918050000|2021-06-28 22:07:30|2099.53|2089.53|2102.74|2092.74|2103.11|2093.11|2099.13|2089.13|37
1624918060000|2021-06-28 22:07:40|2102.63|2092.63|2101.83|2091.83|2103.16|2093.16|2101.83|2091.83|35
1624918070000|2021-06-28 22:07:50|2101.89|2091.89|2101.9|2091.9|2101.93|2091.93|2101.17|2091.17|31
1624918080000|2021-06-28 22:08:00|2101.84|2091.84|2101.33|2091.33|2101.84|2091.84|2100.97|2090.97|30
1624918090000|2021-06-28 22:08:10|2101.49|2091.49|2100.51|2090.51|2101.71|2091.71|2100.33|2090.33|35
1624918100000|2021-06-28 22:08:20|2100.45|2090.45|2099.7|2089.7|2100.52|2090.52|2099.57|2089.57|33
1624918110000|2021-06-28 22:08:30|2099.69|2089.69|2097.22|2087.22|2099.98|2089.98|2097.16|2087.16|31
1624918120000|2021-06-28 22:08:40|2097.1|2087.1|2096.72|2086.72|2097.61|2087.61|2096.72|2086.72|37
1624918130000|2021-06-28 22:08:50|2096.7|2086.7|2096.91|2086.91|2098.07|2088.07|2096.7|2086.7|38
1624918140000|2021-06-28 22:09:00|2096.61|2086.61|2098.83|2088.83|2098.83|2088.83|2096.61|2086.61|38
1624918150000|2021-06-28 22:09:10|2098.86|2088.86|2097.35|2087.35|2098.86|2088.86|2097.35|2087.35|35
1624918160000|2021-06-28 22:09:20|2097.17|2087.17|2098.07|2088.07|2098.07|2088.07|2097.14|2087.14|36
1624918170000|2021-06-28 22:09:30|2098.1|2088.1|2097.77|2087.77|2098.12|2088.12|2097.49|2087.49|32
1624918180000|2021-06-28 22:09:40|2097.87|2087.87|2096.99|2086.99|2097.9|2087.9|2096.99|2086.99|36
1624918190000|2021-06-28 22:09:50|2096.53|2086.53|2095.03|2085.03|2096.53|2086.53|2094.91|2084.91|35
1624918200000|2021-06-28 22:10:00|2095.16|2085.16|2095.14|2085.14|2095.68|2085.68|2094.97|2084.97|34
1624918210000|2021-06-28 22:10:10|2095.22|2085.22|2095.17|2085.17|2095.44|2085.44|2095.07|2085.07|23
1624918220000|2021-06-28 22:10:20|2095.13|2085.13|2094|2084|2095.86|2085.86|2093.78|2083.78|35
1624918230000|2021-06-28 22:10:30|2094.4|2084.4|2095.68|2085.68|2095.77|2085.77|2092.49|2082.49|37
1624918240000|2021-06-28 22:10:40|2095.77|2085.77|2096.01|2086.01|2096.12|2086.12|2095.7|2085.7|31
1624918250000|2021-06-28 22:10:50|2095.64|2085.64|2096.24|2086.24|2096.62|2086.62|2095.55|2085.55|29
1624918260000|2021-06-28 22:11:00|2096.07|2086.07|2095.42|2085.42|2096.13|2086.13|2094.7|2084.7|35
1624918270000|2021-06-28 22:11:10|2095.25|2085.25|2094.99|2084.99|2095.32|2085.32|2094.6|2084.6|30
1624918280000|2021-06-28 22:11:20|2094.71|2084.71|2094.63|2084.63|2094.71|2084.71|2093.47|2083.47|34
1624918290000|2021-06-28 22:11:30|2094.56|2084.56|2094.07|2084.07|2094.56|2084.56|2093.81|2083.81|24
1624918300000|2021-06-28 22:11:40|2094.03|2084.03|2094.27|2084.27|2094.27|2084.27|2093.55|2083.55|23
1624918310000|2021-06-28 22:11:50|2094.53|2084.53|2094.69|2084.69|2095.03|2085.03|2094.29|2084.29|31
1624918320000|2021-06-28 22:12:00|2094.71|2084.71|2097.32|2087.32|2097.46|2087.46|2094.71|2084.71|27
1624918330000|2021-06-28 22:12:10|2097.38|2087.38|2096.59|2086.59|2097.38|2087.38|2096.14|2086.14|27
1624918340000|2021-06-28 22:12:20|2096.37|2086.37|2094.84|2084.84|2096.93|2086.93|2094.73|2084.73|23
1624918350000|2021-06-28 22:12:30|2094.83|2084.83|2093.15|2083.15|2095.28|2085.28|2093.15|2083.15|26
1624918360000|2021-06-28 22:12:40|2093.08|2083.08|2092.59|2082.59|2093.39|2083.39|2092.59|2082.59|29
1624918370000|2021-06-28 22:12:50|2092.52|2082.52|2093.8|2083.8|2093.81|2083.81|2092.52|2082.52|32
1624918380000|2021-06-28 22:13:00|2093.81|2083.81|2094.08|2084.08|2094.26|2084.26|2093.65|2083.65|27
1624918390000|2021-06-28 22:13:10|2094.09|2084.09|2095.23|2085.23|2095.53|2085.53|2094.07|2084.07|25
1624918400000|2021-06-28 22:13:20|2095.26|2085.26|2094.79|2084.79|2095.64|2085.64|2094.31|2084.31|34
1624918410000|2021-06-28 22:13:30|2094.84|2084.84|2094.91|2084.91|2094.91|2084.91|2094.51|2084.51|28
1624918420000|2021-06-28 22:13:40|2094.92|2084.92|2094.24|2084.24|2095.04|2085.04|2094.07|2084.07|28
1624918430000|2021-06-28 22:13:50|2094.23|2084.23|2094.76|2084.76|2094.87|2084.87|2094.23|2084.23|23
1624918440000|2021-06-28 22:14:00|2094.81|2084.81|2095.77|2085.77|2095.77|2085.77|2094.32|2084.32|28
1624918450000|2021-06-28 22:14:10|2095.82|2085.82|2095.05|2085.05|2096.1|2086.1|2094.99|2084.99|37
1624918460000|2021-06-28 22:14:20|2095.14|2085.14|2096.37|2086.37|2096.37|2086.37|2095.14|2085.14|29
1624918470000|2021-06-28 22:14:30|2096.42|2086.42|2097.07|2087.07|2097.35|2087.35|2096.42|2086.42|33
1624918480000|2021-06-28 22:14:40|2097.15|2087.15|2096.7|2086.7|2097.15|2087.15|2096.57|2086.57|36
1624918490000|2021-06-28 22:14:50|2096.86|2086.86|2095.94|2085.94|2097.06|2087.06|2095.69|2085.69|30
1624918500000|2021-06-28 22:15:00|2095.98|2085.98|2096.1|2086.1|2096.15|2086.15|2095.72|2085.72|29
1624918510000|2021-06-28 22:15:10|2096.35|2086.35|2097.61|2087.61|2097.7|2087.7|2096.13|2086.13|33
1624918520000|2021-06-28 22:15:20|2097.82|2087.82|2100.06|2090.06|2100.12|2090.12|2097.74|2087.74|30
1624918530000|2021-06-28 22:15:30|2099.86|2089.86|2101.37|2091.37|2101.37|2091.37|2099.86|2089.86|27
1624918540000|2021-06-28 22:15:40|2101.07|2091.07|2100.88|2090.88|2101.16|2091.16|2100.5|2090.5|22
1624918550000|2021-06-28 22:15:50|2100.77|2090.77|2100.84|2090.84|2100.89|2090.89|2100.32|2090.32|24
1624918560000|2021-06-28 22:16:00|2100.76|2090.76|2098.12|2088.12|2100.76|2090.76|2098.03|2088.03|34
1624918570000|2021-06-28 22:16:10|2098.04|2088.04|2098.01|2088.01|2098.14|2088.14|2097.64|2087.64|28
1624918580000|2021-06-28 22:16:20|2098.14|2088.14|2099.15|2089.15|2099.26|2089.26|2098.14|2088.14|25
1624918590000|2021-06-28 22:16:30|2099.13|2089.13|2098.61|2088.61|2099.49|2089.49|2098.61|2088.61|30
1624918600000|2021-06-28 22:16:40|2098.64|2088.64|2100.07|2090.07|2100.09|2090.09|2098.35|2088.35|34
1624918610000|2021-06-28 22:16:50|2099.91|2089.91|2100.77|2090.77|2101.2|2091.2|2099.67|2089.67|32
1624918620000|2021-06-28 22:17:00|2100.79|2090.79|2100.9|2090.9|2101.07|2091.07|2100.49|2090.49|36
1624918630000|2021-06-28 22:17:10|2100.59|2090.59|2100.15|2090.15|2100.61|2090.61|2100.08|2090.08|37
1624918640000|2021-06-28 22:17:20|2100.14|2090.14|2099.33|2089.33|2100.15|2090.15|2099.33|2089.33|27
1624918650000|2021-06-28 22:17:30|2099.22|2089.22|2099.29|2089.29|2099.4|2089.4|2098.85|2088.85|23
1624918660000|2021-06-28 22:17:40|2099.31|2089.31|2100.5|2090.5|2100.75|2090.75|2099.2|2089.2|26
1624918670000|2021-06-28 22:17:50|2100.52|2090.52|2100.87|2090.87|2100.87|2090.87|2100.52|2090.52|15
1624918680000|2021-06-28 22:18:00|2100.92|2090.92|2100.76|2090.76|2100.92|2090.92|2100.5|2090.5|28
1624918690000|2021-06-28 22:18:10|2100.68|2090.68|2100.4|2090.4|2100.8|2090.8|2100.25|2090.25|18
1624918700000|2021-06-28 22:18:20|2100.41|2090.41|2100.4|2090.4|2100.42|2090.42|2100.38|2090.38|5
1624918710000|2021-06-28 22:18:30|2100.24|2090.24|2101.56|2091.56|2101.56|2091.56|2100.17|2090.17|28
1624918720000|2021-06-28 22:18:40|2101.55|2091.55|2101.6|2091.6|2101.84|2091.84|2101.42|2091.42|13
1624918730000|2021-06-28 22:18:50|2101.63|2091.63|2101.27|2091.27|2101.67|2091.67|2101.1|2091.1|16
1624918740000|2021-06-28 22:19:00|2101.3|2091.3|2103.15|2093.15|2103.75|2093.75|2101.29|2091.29|28
1624918750000|2021-06-28 22:19:10|2103.04|2093.04|2103.5|2093.5|2103.6|2093.6|2102.78|2092.78|20
1624918760000|2021-06-28 22:19:20|2103.51|2093.51|2103.62|2093.62|2103.65|2093.65|2103.51|2093.51|18
1624918770000|2021-06-28 22:19:30|2103.63|2093.63|2103.75|2093.75|2103.75|2093.75|2103.19|2093.19|20
1624918780000|2021-06-28 22:19:40|2103.73|2093.73|2103.96|2093.96|2104.58|2094.58|2103.73|2093.73|31
1624918790000|2021-06-28 22:19:50|2104.03|2094.03|2104.43|2094.43|2104.43|2094.43|2103.96|2093.96|22
1624918800000|2021-06-28 22:20:00|2104.27|2094.27|2104.45|2094.45|2104.45|2094.45|2104.04|2094.04|29
1624918810000|2021-06-28 22:20:10|2104.42|2094.42|2104.27|2094.27|2104.57|2094.57|2103.92|2093.92|27
1624918820000|2021-06-28 22:20:20|2104.29|2094.29|2101.79|2091.79|2104.33|2094.33|2101.75|2091.75|37
1624918830000|2021-06-28 22:20:30|2101.81|2091.81|2102.04|2092.04|2102.09|2092.09|2101.81|2091.81|17
1624918840000|2021-06-28 22:20:40|2101.91|2091.91|2101.84|2091.84|2102.15|2092.15|2101.84|2091.84|20
1624918850000|2021-06-28 22:20:50|2101.89|2091.89|2102.3|2092.3|2102.37|2092.37|2101.79|2091.79|20
1624918860000|2021-06-28 22:21:00|2102.35|2092.35|2103.82|2093.82|2103.82|2093.82|2102.26|2092.26|30
1624918870000|2021-06-28 22:21:10|2103.83|2093.83|2103.49|2093.49|2104.05|2094.05|2103.43|2093.43|22
1624918880000|2021-06-28 22:21:20|2103.52|2093.52|2103.14|2093.14|2103.52|2093.52|2103.14|2093.14|9
1624918890000|2021-06-28 22:21:30|2103.12|2093.12|2103.9|2093.9|2104|2094|2102.88|2092.88|21
1624918900000|2021-06-28 22:21:40|2104.55|2094.55|2104.65|2094.65|2105.34|2095.34|2104.55|2094.55|33
1624918910000|2021-06-28 22:21:50|2104.56|2094.56|2105.54|2095.54|2105.73|2095.73|2104.38|2094.38|30
1624918920000|2021-06-28 22:22:00|2105.48|2095.48|2105.52|2095.52|2105.65|2095.65|2105.39|2095.39|29
1624918930000|2021-06-28 22:22:10|2105.54|2095.54|2105.89|2095.89|2105.89|2095.89|2105.47|2095.47|18
1624918940000|2021-06-28 22:22:20|2105.9|2095.9|2106.37|2096.37|2106.56|2096.56|2105.9|2095.9|27
1624918950000|2021-06-28 22:22:30|2106.47|2096.47|2106.69|2096.69|2106.73|2096.73|2106.38|2096.38|19
1624918960000|2021-06-28 22:22:40|2106.71|2096.71|2108.95|2098.95|2109.33|2099.33|2106.71|2096.71|26
1624918970000|2021-06-28 22:22:50|2108.97|2098.97|2107.46|2097.46|2109.45|2099.45|2106.99|2096.99|32
1624918980000|2021-06-28 22:23:00|2108.12|2098.12|2109.06|2099.06|2109.07|2099.07|2107.66|2097.66|28
1624918990000|2021-06-28 22:23:10|2109.07|2099.07|2110.43|2100.43|2110.43|2100.43|2109.07|2099.07|33
1624919000000|2021-06-28 22:23:20|2110.5|2100.5|2109.73|2099.73|2110.6|2100.6|2109.73|2099.73|32
1624919010000|2021-06-28 22:23:30|2109.6|2099.6|2108.41|2098.41|2109.6|2099.6|2108.14|2098.14|29
1624919020000|2021-06-28 22:23:40|2108.4|2098.4|2108|2098|2108.54|2098.54|2107.94|2097.94|31
1624919030000|2021-06-28 22:23:50|2107.99|2097.99|2108.3|2098.3|2108.84|2098.84|2107.99|2097.99|33
1624919040000|2021-06-28 22:24:00|2108.2|2098.2|2108.89|2098.89|2108.89|2098.89|2108.14|2098.14|22
1624919050000|2021-06-28 22:24:10|2108.8|2098.8|2108.86|2098.86|2109.07|2099.07|2108.8|2098.8|22
1624919060000|2021-06-28 22:24:20|2108.93|2098.93|2108.82|2098.82|2108.97|2098.97|2108.72|2098.72|11
1624919070000|2021-06-28 22:24:30|2108.77|2098.77|2108.77|2098.77|2108.77|2098.77|2108.77|2098.77|1
1624919080000|2021-06-28 22:24:40|2108.83|2098.83|2110.45|2100.45|2110.63|2100.63|2108.83|2098.83|25
1624919090000|2021-06-28 22:24:50|2110.4|2100.4|2110.61|2100.61|2110.69|2100.69|2110.4|2100.4|9
1624919100000|2021-06-28 22:25:00|2110.53|2100.53|2109.97|2099.97|2110.59|2100.59|2109.97|2099.97|19
1624919110000|2021-06-28 22:25:10|2109.96|2099.96|2108.24|2098.24|2110.02|2100.02|2108.24|2098.24|34
1624919120000|2021-06-28 22:25:20|2108.3|2098.3|2107.28|2097.28|2108.3|2098.3|2107.1|2097.1|30
1624919130000|2021-06-28 22:25:30|2107.27|2097.27|2108.4|2098.4|2108.46|2098.46|2107.27|2097.27|37
1624919140000|2021-06-28 22:25:40|2108.43|2098.43|2106.77|2096.77|2108.64|2098.64|2106.77|2096.77|35
1624919150000|2021-06-28 22:25:50|2106.82|2096.82|2104.83|2094.83|2106.82|2096.82|2104.83|2094.83|30
1624919160000|2021-06-28 22:26:00|2104.77|2094.77|2104.57|2094.57|2104.77|2094.77|2103.71|2093.71|34
1624919170000|2021-06-28 22:26:10|2104.52|2094.52|2105.3|2095.3|2106.21|2096.21|2104.38|2094.38|38
1624919180000|2021-06-28 22:26:20|2105.28|2095.28|2104.71|2094.71|2105.31|2095.31|2104.69|2094.69|29
1624919190000|2021-06-28 22:26:30|2104.68|2094.68|2104.4|2094.4|2105.1|2095.1|2103.5|2093.5|37
1624919200000|2021-06-28 22:26:40|2104.39|2094.39|2105.37|2095.37|2105.37|2095.37|2104.37|2094.37|27
1624919210000|2021-06-28 22:26:50|2105.39|2095.39|2104.14|2094.14|2105.5|2095.5|2104.01|2094.01|35
1624919220000|2021-06-28 22:27:00|2104.15|2094.15|2104.55|2094.55|2104.78|2094.78|2104.02|2094.02|28
1624919230000|2021-06-28 22:27:10|2104.57|2094.57|2106.05|2096.05|2106.12|2096.12|2104.36|2094.36|23
1624919240000|2021-06-28 22:27:20|2106.1|2096.1|2105.48|2095.48|2106.26|2096.26|2104.89|2094.89|27
1624919250000|2021-06-28 22:27:30|2105.64|2095.64|2105.62|2095.62|2105.74|2095.74|2105.53|2095.53|8
1624919260000|2021-06-28 22:27:40|2105.64|2095.64|2105.9|2095.9|2105.94|2095.94|2105.55|2095.55|10
1624919270000|2021-06-28 22:27:50|2105.86|2095.86|2105.44|2095.44|2105.87|2095.87|2105.29|2095.29|13
1624919280000|2021-06-28 22:28:00|2105.33|2095.33|2105.03|2095.03|2105.93|2095.93|2105.03|2095.03|22
1624919290000|2021-06-28 22:28:10|2105.11|2095.11|2104.01|2094.01|2105.16|2095.16|2104.01|2094.01|31
1624919300000|2021-06-28 22:28:20|2103.97|2093.97|2103.82|2093.82|2104.82|2094.82|2103.82|2093.82|34
1624919310000|2021-06-28 22:28:30|2103.61|2093.61|2102.53|2092.53|2103.76|2093.76|2102.53|2092.53|37
1624919320000|2021-06-28 22:28:40|2102.59|2092.59|2102.76|2092.76|2103.4|2093.4|2102.38|2092.38|31
1624919330000|2021-06-28 22:28:50|2102.78|2092.78|2102.2|2092.2|2102.78|2092.78|2102.2|2092.2|28
1624919340000|2021-06-28 22:29:00|2102.19|2092.19|2102.21|2092.21|2102.23|2092.23|2102.08|2092.08|19
1624919350000|2021-06-28 22:29:10|2102.36|2092.36|2102.69|2092.69|2102.8|2092.8|2102.36|2092.36|23
1624919360000|2021-06-28 22:29:20|2102.77|2092.77|2102.05|2092.05|2103.12|2093.12|2102.05|2092.05|33
1624919370000|2021-06-28 22:29:30|2101.79|2091.79|2101.76|2091.76|2102.07|2092.07|2101.72|2091.72|25
1624919380000|2021-06-28 22:29:40|2101.5|2091.5|2099.74|2089.74|2101.59|2091.59|2099.52|2089.52|31
1624919390000|2021-06-28 22:29:50|2099.75|2089.75|2098.67|2088.67|2099.93|2089.93|2098.66|2088.66|34
1624919400000|2021-06-28 22:30:00|2098.68|2088.68|2099.42|2089.42|2099.89|2089.89|2098.65|2088.65|38
1624919410000|2021-06-28 22:30:10|2099.47|2089.47|2099.32|2089.32|2099.66|2089.66|2099.23|2089.23|30
1624919420000|2021-06-28 22:30:20|2099.31|2089.31|2098.87|2088.87|2099.31|2089.31|2098.54|2088.54|22
1624919430000|2021-06-28 22:30:30|2098.74|2088.74|2099.29|2089.29|2099.33|2089.33|2098.2|2088.2|31
1624919440000|2021-06-28 22:30:40|2099.28|2089.28|2098.35|2088.35|2099.28|2089.28|2098.31|2088.31|26
1624919450000|2021-06-28 22:30:50|2098.36|2088.36|2100.59|2090.59|2100.59|2090.59|2098.35|2088.35|31
1624919460000|2021-06-28 22:31:00|2100.69|2090.69|2099.69|2089.69|2100.69|2090.69|2099.69|2089.69|23
1624919470000|2021-06-28 22:31:10|2099.7|2089.7|2098.81|2088.81|2099.7|2089.7|2098.63|2088.63|32
1624919480000|2021-06-28 22:31:20|2098.9|2088.9|2100.13|2090.13|2100.18|2090.18|2098.9|2088.9|29
1624919490000|2021-06-28 22:31:30|2100.14|2090.14|2098.97|2088.97|2100.27|2090.27|2098.95|2088.95|33
1624919500000|2021-06-28 22:31:40|2098.93|2088.93|2099.07|2089.07|2099.11|2089.11|2098.91|2088.91|31
1624919510000|2021-06-28 22:31:50|2099.08|2089.08|2099|2089|2099.43|2089.43|2098.95|2088.95|25
1624919520000|2021-06-28 22:32:00|2099.05|2089.05|2099.3|2089.3|2099.59|2089.59|2099.05|2089.05|21
1624919530000|2021-06-28 22:32:10|2099.59|2089.59|2099.95|2089.95|2100.07|2090.07|2099.59|2089.59|19
1624919540000|2021-06-28 22:32:20|2099.97|2089.97|2100.27|2090.27|2100.27|2090.27|2099.97|2089.97|13
1624919550000|2021-06-28 22:32:30|2100.22|2090.22|2100.67|2090.67|2100.67|2090.67|2100.19|2090.19|16
1624919560000|2021-06-28 22:32:40|2100.57|2090.57|2100.5|2090.5|2100.71|2090.71|2100.29|2090.29|10
1624919570000|2021-06-28 22:32:50|2100.53|2090.53|2095.38|2085.38|2100.53|2090.53|2095.38|2085.38|31
1624919580000|2021-06-28 22:33:00|2095.35|2085.35|2096.43|2086.43|2096.53|2086.53|2095.35|2085.35|32
1624919590000|2021-06-28 22:33:10|2096.3|2086.3|2096.67|2086.67|2096.72|2086.72|2095.99|2085.99|27
1624919600000|2021-06-28 22:33:20|2096.68|2086.68|2096.59|2086.59|2096.76|2086.76|2096.33|2086.33|34
1624919610000|2021-06-28 22:33:30|2096.6|2086.6|2095.79|2085.79|2096.77|2086.77|2095.79|2085.79|27
1624919620000|2021-06-28 22:33:40|2095.66|2085.66|2094.37|2084.37|2095.66|2085.66|2094.37|2084.37|31
1624919630000|2021-06-28 22:33:50|2094.35|2084.35|2092.95|2082.95|2094.46|2084.46|2091.88|2081.88|35
1624919640000|2021-06-28 22:34:00|2093.04|2083.04|2093.18|2083.18|2093.18|2083.18|2091.98|2081.98|35
1624919650000|2021-06-28 22:34:10|2091.61|2081.61|2089.78|2079.78|2093.84|2083.84|2089.61|2079.61|30
1624919660000|2021-06-28 22:34:20|2089.77|2079.77|2089.65|2079.65|2089.83|2079.83|2087.92|2077.92|36
1624919670000|2021-06-28 22:34:30|2089.45|2079.45|2088.5|2078.5|2089.45|2079.45|2088.15|2078.15|34
1624919680000|2021-06-28 22:34:40|2088.24|2078.24|2088.59|2078.59|2088.59|2078.59|2087.72|2077.72|30
1624919690000|2021-06-28 22:34:50|2088.64|2078.64|2090.77|2080.77|2090.89|2080.89|2088.11|2078.11|31
1624919700000|2021-06-28 22:35:00|2090.95|2080.95|2093.36|2083.36|2093.72|2083.72|2090.68|2080.68|26
1624919710000|2021-06-28 22:35:10|2093.14|2083.14|2094.75|2084.75|2094.75|2084.75|2093.06|2083.06|20
1624919720000|2021-06-28 22:35:20|2094.8|2084.8|2094.1|2084.1|2094.8|2084.8|2093.85|2083.85|32
1624919730000|2021-06-28 22:35:30|2094.12|2084.12|2094.47|2084.47|2095.47|2085.47|2094.12|2084.12|35
1624919740000|2021-06-28 22:35:40|2094.44|2084.44|2094.83|2084.83|2095.01|2085.01|2094.19|2084.19|38
1624919750000|2021-06-28 22:35:50|2094.79|2084.79|2094.89|2084.89|2094.92|2084.92|2094.74|2084.74|32
1624919760000|2021-06-28 22:36:00|2094.9|2084.9|2092.76|2082.76|2094.9|2084.9|2092.54|2082.54|32
1624919770000|2021-06-28 22:36:10|2092.78|2082.78|2092.33|2082.33|2092.78|2082.78|2091.98|2081.98|33
1624919780000|2021-06-28 22:36:20|2092.35|2082.35|2091.69|2081.69|2092.38|2082.38|2091.35|2081.35|25
1624919790000|2021-06-28 22:36:30|2091.73|2081.73|2092.22|2082.22|2092.22|2082.22|2091.54|2081.54|22
1624919800000|2021-06-28 22:36:40|2092.39|2082.39|2093.73|2083.73|2093.73|2083.73|2092.39|2082.39|30
1624919810000|2021-06-28 22:36:50|2093.75|2083.75|2093.58|2083.58|2093.89|2083.89|2093.25|2083.25|25
1624919820000|2021-06-28 22:37:00|2093.57|2083.57|2096.2|2086.2|2096.25|2086.25|2093.57|2083.57|29
1624919830000|2021-06-28 22:37:10|2096.02|2086.02|2097.57|2087.57|2097.57|2087.57|2095.15|2085.15|35
1624919840000|2021-06-28 22:37:20|2097.56|2087.56|2097.52|2087.52|2097.56|2087.56|2096.21|2086.21|35
1624919850000|2021-06-28 22:37:30|2097.6|2087.6|2098.35|2088.35|2098.35|2088.35|2097.18|2087.18|37
1624919860000|2021-06-28 22:37:40|2098.28|2088.28|2098.57|2088.57|2099|2089|2098.28|2088.28|32
1624919870000|2021-06-28 22:37:50|2098.65|2088.65|2098.62|2088.62|2099.05|2089.05|2098.15|2088.15|34
1624919880000|2021-06-28 22:38:00|2098.6|2088.6|2097.71|2087.71|2098.61|2088.61|2097.71|2087.71|26
1624919890000|2021-06-28 22:38:10|2097.72|2087.72|2097.6|2087.6|2097.74|2087.74|2097.55|2087.55|22
1624919900000|2021-06-28 22:38:20|2097.78|2087.78|2099.43|2089.43|2099.43|2089.43|2097.76|2087.76|23
1624919910000|2021-06-28 22:38:30|2099.42|2089.42|2100.41|2090.41|2100.51|2090.51|2099.42|2089.42|34
1624919920000|2021-06-28 22:38:40|2100.22|2090.22|2099.28|2089.28|2100.25|2090.25|2099.01|2089.01|30
1624919930000|2021-06-28 22:38:50|2099.3|2089.3|2099.81|2089.81|2100.17|2090.17|2099.3|2089.3|27
1624919940000|2021-06-28 22:39:00|2099.86|2089.86|2099.95|2089.95|2100.37|2090.37|2099.26|2089.26|26
1624919950000|2021-06-28 22:39:10|2099.9|2089.9|2100.4|2090.4|2100.7|2090.7|2099.88|2089.88|28
1624919960000|2021-06-28 22:39:20|2100.39|2090.39|2098.4|2088.4|2100.41|2090.41|2098.4|2088.4|30
1624919970000|2021-06-28 22:39:30|2098.35|2088.35|2098.67|2088.67|2099.07|2089.07|2098.34|2088.34|25
1624919980000|2021-06-28 22:39:40|2098.69|2088.69|2099.31|2089.31|2099.35|2089.35|2098.67|2088.67|17
1624919990000|2021-06-28 22:39:50|2099.39|2089.39|2097.76|2087.76|2099.42|2089.42|2097.16|2087.16|28
1624920000000|2021-06-28 22:40:00|2097.77|2087.77|2098.34|2088.34|2098.34|2088.34|2097.67|2087.67|22
1624920010000|2021-06-28 22:40:10|2098.35|2088.35|2098.82|2088.82|2098.91|2088.91|2098.35|2088.35|22
1624920020000|2021-06-28 22:40:20|2098.87|2088.87|2098.35|2088.35|2098.88|2088.88|2098.15|2088.15|32
1624920030000|2021-06-28 22:40:30|2098.34|2088.34|2098.58|2088.58|2098.82|2088.82|2098.25|2088.25|34
1624920040000|2021-06-28 22:40:40|2098.43|2088.43|2098.21|2088.21|2099|2089|2098.18|2088.18|20
1624920050000|2021-06-28 22:40:50|2098.62|2088.62|2099.08|2089.08|2099.08|2089.08|2098.46|2088.46|23
1624920060000|2021-06-28 22:41:00|2099.1|2089.1|2099.3|2089.3|2099.44|2089.44|2098.97|2088.97|26
1624920070000|2021-06-28 22:41:10|2099.28|2089.28|2100.18|2090.18|2100.18|2090.18|2099.28|2089.28|16
1624920080000|2021-06-28 22:41:20|2100.2|2090.2|2100.66|2090.66|2100.66|2090.66|2100.2|2090.2|32
1624920090000|2021-06-28 22:41:30|2100.65|2090.65|2100.69|2090.69|2100.7|2090.7|2100.4|2090.4|26
1624920100000|2021-06-28 22:41:40|2100.73|2090.73|2101.55|2091.55|2101.99|2091.99|2100.7|2090.7|32
1624920110000|2021-06-28 22:41:50|2101.65|2091.65|2101.97|2091.97|2101.97|2091.97|2101.65|2091.65|32
1624920120000|2021-06-28 22:42:00|2101.88|2091.88|2102.42|2092.42|2102.42|2092.42|2101.88|2091.88|23
1624920130000|2021-06-28 22:42:10|2102.35|2092.35|2101.33|2091.33|2102.5|2092.5|2101.27|2091.27|29
1624920140000|2021-06-28 22:42:20|2101.36|2091.36|2102.16|2092.16|2102.2|2092.2|2101.33|2091.33|26
1624920150000|2021-06-28 22:42:30|2102.28|2092.28|2102.18|2092.18|2102.61|2092.61|2101.89|2091.89|31
1624920160000|2021-06-28 22:42:40|2102.19|2092.19|2102.26|2092.26|2102.36|2092.36|2102|2092|26
1624920170000|2021-06-28 22:42:50|2102.3|2092.3|2102.11|2092.11|2102.55|2092.55|2102.02|2092.02|27
1624920180000|2021-06-28 22:43:00|2102.14|2092.14|2102.27|2092.27|2102.4|2092.4|2102.14|2092.14|24
1624920190000|2021-06-28 22:43:10|2102.31|2092.31|2101.72|2091.72|2102.31|2092.31|2101.45|2091.45|23
1624920200000|2021-06-28 22:43:20|2101.71|2091.71|2100.9|2090.9|2101.75|2091.75|2100.9|2090.9|27
1624920210000|2021-06-28 22:43:30|2100.95|2090.95|2100.62|2090.62|2100.95|2090.95|2100.55|2090.55|16
1624920220000|2021-06-28 22:43:40|2100.58|2090.58|2101.69|2091.69|2101.69|2091.69|2100.58|2090.58|25
1624920230000|2021-06-28 22:43:50|2101.44|2091.44|2101.77|2091.77|2101.77|2091.77|2101.44|2091.44|12
1624920240000|2021-06-28 22:44:00|2101.74|2091.74|2101.33|2091.33|2101.77|2091.77|2101.33|2091.33|23
1624920250000|2021-06-28 22:44:10|2101.23|2091.23|2100.78|2090.78|2101.3|2091.3|2100.78|2090.78|12
1624920260000|2021-06-28 22:44:20|2100.88|2090.88|2100.84|2090.84|2100.88|2090.88|2100.72|2090.72|21
1624920270000|2021-06-28 22:44:30|2100.85|2090.85|2100.43|2090.43|2100.85|2090.85|2100.4|2090.4|22
1624920280000|2021-06-28 22:44:40|2100.55|2090.55|2099.86|2089.86|2100.55|2090.55|2099.86|2089.86|12
1624920290000|2021-06-28 22:44:50|2100.24|2090.24|2100.13|2090.13|2100.79|2090.79|2100.13|2090.13|20
1624920300000|2021-06-28 22:45:00|2100.03|2090.03|2100.32|2090.32|2100.37|2090.37|2100.03|2090.03|19
1624920310000|2021-06-28 22:45:10|2100.33|2090.33|2100.05|2090.05|2100.46|2090.46|2100.05|2090.05|15
1624920320000|2021-06-28 22:45:20|2100.01|2090.01|2099.95|2089.95|2100.06|2090.06|2099.95|2089.95|16
1624920330000|2021-06-28 22:45:30|2099.96|2089.96|2099.35|2089.35|2099.96|2089.96|2099.35|2089.35|15
1624920340000|2021-06-28 22:45:40|2099.28|2089.28|2097.68|2087.68|2099.28|2089.28|2097.31|2087.31|33
1624920350000|2021-06-28 22:45:50|2097.71|2087.71|2096.49|2086.49|2097.71|2087.71|2096.49|2086.49|31
1624920360000|2021-06-28 22:46:00|2096.42|2086.42|2094.69|2084.69|2096.92|2086.92|2094.69|2084.69|33
1624920370000|2021-06-28 22:46:10|2094.66|2084.66|2095.54|2085.54|2095.54|2085.54|2094.66|2084.66|36
1624920380000|2021-06-28 22:46:20|2095.63|2085.63|2096.52|2086.52|2096.83|2086.83|2095.54|2085.54|38
1624920390000|2021-06-28 22:46:30|2096.54|2086.54|2096.27|2086.27|2096.63|2086.63|2096.21|2086.21|19
1624920400000|2021-06-28 22:46:40|2096.26|2086.26|2095.93|2085.93|2096.31|2086.31|2095.93|2085.93|22
1624920410000|2021-06-28 22:46:50|2095.97|2085.97|2094.56|2084.56|2095.97|2085.97|2094.12|2084.12|37
1624920420000|2021-06-28 22:47:00|2094.55|2084.55|2093.76|2083.76|2094.55|2084.55|2093.76|2083.76|27
1624920430000|2021-06-28 22:47:10|2093.8|2083.8|2093.57|2083.57|2093.98|2083.98|2093.56|2083.56|31
1624920440000|2021-06-28 22:47:20|2093.58|2083.58|2094.7|2084.7|2094.7|2084.7|2093.41|2083.41|36
1624920450000|2021-06-28 22:47:30|2094.74|2084.74|2095.73|2085.73|2096.12|2086.12|2094.74|2084.74|34
1624920460000|2021-06-28 22:47:40|2095.55|2085.55|2095.93|2085.93|2096.12|2086.12|2095.14|2085.14|30
1624920470000|2021-06-28 22:47:50|2096.1|2086.1|2095.32|2085.32|2096.1|2086.1|2095.2|2085.2|29
1624920480000|2021-06-28 22:48:00|2095.31|2085.31|2095.04|2085.04|2095.31|2085.31|2094.64|2084.64|31
1624920490000|2021-06-28 22:48:10|2095.06|2085.06|2096.23|2086.23|2096.23|2086.23|2095|2085|32
1624920500000|2021-06-28 22:48:20|2096.27|2086.27|2096.29|2086.29|2096.38|2086.38|2096.07|2086.07|25
1624920510000|2021-06-28 22:48:30|2096.3|2086.3|2097.28|2087.28|2097.28|2087.28|2096.3|2086.3|21
1624920520000|2021-06-28 22:48:40|2097.3|2087.3|2097.01|2087.01|2097.3|2087.3|2096.94|2086.94|24
1624920530000|2021-06-28 22:48:50|2096.95|2086.95|2097.13|2087.13|2097.14|2087.14|2096.94|2086.94|20
1624920540000|2021-06-28 22:49:00|2097.14|2087.14|2097.82|2087.82|2097.94|2087.94|2096.96|2086.96|21
1624920550000|2021-06-28 22:49:10|2097.84|2087.84|2098.76|2088.76|2098.95|2088.95|2097.84|2087.84|16
1624920560000|2021-06-28 22:49:20|2098.79|2088.79|2099.3|2089.3|2099.33|2089.33|2098.7|2088.7|18
1624920570000|2021-06-28 22:49:30|2099.29|2089.29|2101.43|2091.43|2101.52|2091.52|2099.29|2089.29|35
1624920580000|2021-06-28 22:49:40|2101.39|2091.39|2101.55|2091.55|2101.64|2091.64|2101.35|2091.35|19
1624920590000|2021-06-28 22:49:50|2101.53|2091.53|2101.53|2091.53|2101.62|2091.62|2101.42|2091.42|17
1624920600000|2021-06-28 22:50:00|2101.55|2091.55|2101.07|2091.07|2101.56|2091.56|2100.69|2090.69|30
1624920610000|2021-06-28 22:50:10|2101.17|2091.17|2101.28|2091.28|2101.67|2091.67|2101.17|2091.17|24
1624920620000|2021-06-28 22:50:20|2101.5|2091.5|2102.68|2092.68|2102.68|2092.68|2101.5|2091.5|33
1624920630000|2021-06-28 22:50:30|2102.64|2092.64|2103.17|2093.17|2103.42|2093.42|2102.51|2092.51|30
1624920640000|2021-06-28 22:50:40|2103.09|2093.09|2102.97|2092.97|2103.15|2093.15|2102.62|2092.62|35
1624920650000|2021-06-28 22:50:50|2103.19|2093.19|2102.11|2092.11|2103.27|2093.27|2101.93|2091.93|29
1624920660000|2021-06-28 22:51:00|2102.06|2092.06|2101.68|2091.68|2102.06|2092.06|2101.68|2091.68|16
1624920670000|2021-06-28 22:51:10|2101.6|2091.6|2099.86|2089.86|2101.6|2091.6|2099.84|2089.84|30
1624920680000|2021-06-28 22:51:20|2099.79|2089.79|2100.83|2090.83|2100.83|2090.83|2099.65|2089.65|27
1624920690000|2021-06-28 22:51:30|2100.84|2090.84|2101.12|2091.12|2101.34|2091.34|2100.76|2090.76|37
1624920700000|2021-06-28 22:51:40|2101.11|2091.11|2100.88|2090.88|2101.11|2091.11|2100.59|2090.59|27
1624920710000|2021-06-28 22:51:50|2100.91|2090.91|2101.56|2091.56|2101.69|2091.69|2100.91|2090.91|24
1624920720000|2021-06-28 22:52:00|2101.57|2091.57|2101.32|2091.32|2101.74|2091.74|2101.31|2091.31|13
1624920730000|2021-06-28 22:52:10|2101.3|2091.3|2101.37|2091.37|2101.48|2091.48|2101.27|2091.27|17
1624920740000|2021-06-28 22:52:20|2101.52|2091.52|2100.55|2090.55|2101.52|2091.52|2100.55|2090.55|12
1624920750000|2021-06-28 22:52:30|2100.51|2090.51|2101.01|2091.01|2101.01|2091.01|2100.51|2090.51|15
1624920760000|2021-06-28 22:52:40|2101.03|2091.03|2100.65|2090.65|2101.3|2091.3|2100.6|2090.6|19
1624920770000|2021-06-28 22:52:50|2100.86|2090.86|2100.78|2090.78|2100.86|2090.86|2100.69|2090.69|10
1624920780000|2021-06-28 22:53:00|2100.75|2090.75|2100.7|2090.7|2100.88|2090.88|2100.32|2090.32|14
1624920790000|2021-06-28 22:53:10|2100.73|2090.73|2100.51|2090.51|2100.75|2090.75|2100.09|2090.09|20
1624920800000|2021-06-28 22:53:20|2100.52|2090.52|2100.28|2090.28|2100.58|2090.58|2100.24|2090.24|21
1624920810000|2021-06-28 22:53:30|2100.31|2090.31|2100.43|2090.43|2100.45|2090.45|2100.31|2090.31|25
1624920820000|2021-06-28 22:53:40|2100.44|2090.44|2100.19|2090.19|2100.44|2090.44|2100.19|2090.19|21
1624920830000|2021-06-28 22:53:50|2100.16|2090.16|2100.13|2090.13|2100.17|2090.17|2100.1|2090.1|9
1624920840000|2021-06-28 22:54:00|2100.15|2090.15|2100.27|2090.27|2100.32|2090.32|2100.15|2090.15|4
1624920850000|2021-06-28 22:54:10|2100.33|2090.33|2098.75|2088.75|2100.33|2090.33|2098.75|2088.75|19
1624920860000|2021-06-28 22:54:20|2098.48|2088.48|2097.25|2087.25|2098.56|2088.56|2097.24|2087.24|19
1624920870000|2021-06-28 22:54:30|2097.29|2087.29|2097.7|2087.7|2097.81|2087.81|2097.24|2087.24|20
1624920880000|2021-06-28 22:54:40|2097.75|2087.75|2097.16|2087.16|2097.86|2087.86|2097.16|2087.16|22
1624920890000|2021-06-28 22:54:50|2097.58|2087.58|2097.52|2087.52|2097.58|2087.58|2097.16|2087.16|12
1624920900000|2021-06-28 22:55:00|2096.91|2086.91|2097.04|2087.04|2097.04|2087.04|2096.7|2086.7|6
1624920910000|2021-06-28 22:55:10|2097.19|2087.19|2097.61|2087.61|2097.84|2087.84|2097.19|2087.19|30
1624920920000|2021-06-28 22:55:20|2097.65|2087.65|2098.12|2088.12|2098.32|2088.32|2097.65|2087.65|16
1624920930000|2021-06-28 22:55:30|2098.09|2088.09|2098.3|2088.3|2098.3|2088.3|2097.82|2087.82|25
1624920940000|2021-06-28 22:55:40|2098.32|2088.32|2099.58|2089.58|2099.58|2089.58|2098.31|2088.31|31
1624920950000|2021-06-28 22:55:50|2099.56|2089.56|2099.75|2089.75|2099.75|2089.75|2098.8|2088.8|27
1624920960000|2021-06-28 22:56:00|2099.79|2089.79|2100.3|2090.3|2100.36|2090.36|2099.76|2089.76|34
1624920970000|2021-06-28 22:56:10|2100.24|2090.24|2100.9|2090.9|2100.9|2090.9|2100.23|2090.23|23
1624920980000|2021-06-28 22:56:20|2100.89|2090.89|2102.28|2092.28|2102.34|2092.34|2100.84|2090.84|34
1624920990000|2021-06-28 22:56:30|2102.42|2092.42|2103.61|2093.61|2103.61|2093.61|2102.42|2092.42|32
1624921000000|2021-06-28 22:56:40|2103.53|2093.53|2103.63|2093.63|2103.63|2093.63|2103.15|2093.15|31
1624921010000|2021-06-28 22:56:50|2103.67|2093.67|2103.74|2093.74|2104.27|2094.27|2103.04|2093.04|36
1624921020000|2021-06-28 22:57:00|2103.64|2093.64|2104.44|2094.44|2104.77|2094.77|2103.64|2093.64|32
1624921030000|2021-06-28 22:57:10|2104.42|2094.42|2104.4|2094.4|2104.66|2094.66|2103.81|2093.81|31
1624921040000|2021-06-28 22:57:20|2104.39|2094.39|2104.33|2094.33|2104.4|2094.4|2103.73|2093.73|11
1624921050000|2021-06-28 22:57:30|2104.35|2094.35|2104.44|2094.44|2104.51|2094.51|2104.21|2094.21|26
1624921060000|2021-06-28 22:57:40|2104.22|2094.22|2104.5|2094.5|2104.56|2094.56|2104.22|2094.22|14
1624921070000|2021-06-28 22:57:50|2104.52|2094.52|2104.26|2094.26|2104.62|2094.62|2104.25|2094.25|17
1624921080000|2021-06-28 22:58:00|2104.37|2094.37|2104.91|2094.91|2104.95|2094.95|2104.18|2094.18|21
1624921090000|2021-06-28 22:58:10|2104.96|2094.96|2105.57|2095.57|2105.59|2095.59|2104.83|2094.83|25
1624921100000|2021-06-28 22:58:20|2105.73|2095.73|2105.56|2095.56|2105.88|2095.88|2105.38|2095.38|22
1624921110000|2021-06-28 22:58:30|2105.41|2095.41|2105.38|2095.38|2105.43|2095.43|2104.98|2094.98|27
1624921120000|2021-06-28 22:58:40|2105.43|2095.43|2104.98|2094.98|2105.44|2095.44|2104.78|2094.78|32
1624921130000|2021-06-28 22:58:50|2104.97|2094.97|2104.85|2094.85|2105.07|2095.07|2104.84|2094.84|32
1624921140000|2021-06-28 22:59:00|2104.92|2094.92|2104.34|2094.34|2104.92|2094.92|2104.34|2094.34|27
1624921150000|2021-06-28 22:59:10|2104.37|2094.37|2104|2094|2104.39|2094.39|2103.99|2093.99|27
1624921160000|2021-06-28 22:59:20|2103.98|2093.98|2103.72|2093.72|2104.4|2094.4|2103.52|2093.52|27
1624921170000|2021-06-28 22:59:30|2103.7|2093.7|2103.21|2093.21|2103.74|2093.74|2102.98|2092.98|27
1624921180000|2021-06-28 22:59:40|2103.23|2093.23|2101.45|2091.45|2103.28|2093.28|2101.4|2091.4|27
1624921190000|2021-06-28 22:59:50|2101.48|2091.48|2102.55|2092.55|2102.55|2092.55|2101.48|2091.48|36
1624921200000|2021-06-28 23:00:00|2102.56|2092.56|2099.18|2089.18|2102.57|2092.57|2099.16|2089.16|37
1624921210000|2021-06-28 23:00:10|2099.27|2089.27|2097.85|2087.85|2099.27|2089.27|2097.72|2087.72|26
1624921220000|2021-06-28 23:00:20|2097.93|2087.93|2096.44|2086.44|2097.95|2087.95|2096.43|2086.43|33
1624921230000|2021-06-28 23:00:30|2096.52|2086.52|2095.6|2085.6|2096.83|2086.83|2095.39|2085.39|39
1624921240000|2021-06-28 23:00:40|2095.07|2085.07|2095.1|2085.1|2095.32|2085.32|2094.85|2084.85|32
1624921250000|2021-06-28 23:00:50|2095.11|2085.11|2094.89|2084.89|2095.12|2085.12|2094.4|2084.4|33
1624921260000|2021-06-28 23:01:00|2094.84|2084.84|2095.34|2085.34|2095.85|2085.85|2094.84|2084.84|36
1624921270000|2021-06-28 23:01:10|2095.35|2085.35|2095.8|2085.8|2095.8|2085.8|2095.35|2085.35|20
1624921280000|2021-06-28 23:01:20|2095.89|2085.89|2097.24|2087.24|2097.26|2087.26|2095.89|2085.89|33
1624921290000|2021-06-28 23:01:30|2097.38|2087.38|2098.61|2088.61|2098.61|2088.61|2097.38|2087.38|24
1624921300000|2021-06-28 23:01:40|2098.71|2088.71|2098.75|2088.75|2099.23|2089.23|2098.33|2088.33|28
1624921310000|2021-06-28 23:01:50|2098.55|2088.55|2099.1|2089.1|2099.1|2089.1|2098.49|2088.49|29
1624921320000|2021-06-28 23:02:00|2099.09|2089.09|2097.74|2087.74|2099.15|2089.15|2097.72|2087.72|28
1624921330000|2021-06-28 23:02:10|2097.57|2087.57|2097|2087|2097.57|2087.57|2096.86|2086.86|20
1624921340000|2021-06-28 23:02:20|2096.96|2086.96|2096.38|2086.38|2097.02|2087.02|2096.21|2086.21|30
1624921350000|2021-06-28 23:02:30|2096.21|2086.21|2095.5|2085.5|2096.24|2086.24|2095.49|2085.49|31
1624921360000|2021-06-28 23:02:40|2095.44|2085.44|2095.64|2085.64|2095.68|2085.68|2095.44|2085.44|26
1624921370000|2021-06-28 23:02:50|2095.63|2085.63|2095.56|2085.56|2095.7|2085.7|2095.56|2085.56|17
1624921380000|2021-06-28 23:03:00|2095.55|2085.55|2095.57|2085.57|2096.02|2086.02|2095.55|2085.55|22
1624921390000|2021-06-28 23:03:10|2095.52|2085.52|2095.57|2085.57|2095.81|2085.81|2095.52|2085.52|22
1624921400000|2021-06-28 23:03:20|2095.61|2085.61|2095.91|2085.91|2096.05|2086.05|2095.51|2085.51|30
1624921410000|2021-06-28 23:03:30|2095.87|2085.87|2095.53|2085.53|2095.91|2085.91|2095.53|2085.53|20
1624921420000|2021-06-28 23:03:40|2095.5|2085.5|2095.42|2085.42|2095.6|2085.6|2095.37|2085.37|22
1624921430000|2021-06-28 23:03:50|2095.4|2085.4|2096.08|2086.08|2096.15|2086.15|2095.4|2085.4|29
1624921440000|2021-06-28 23:04:00|2096.18|2086.18|2095.84|2085.84|2096.18|2086.18|2095.51|2085.51|26
1624921450000|2021-06-28 23:04:10|2095.85|2085.85|2095.85|2085.85|2095.85|2085.85|2095.53|2085.53|23
1624921460000|2021-06-28 23:04:20|2095.81|2085.81|2094.6|2084.6|2095.81|2085.81|2094.43|2084.43|26
1624921470000|2021-06-28 23:04:30|2094.56|2084.56|2095.1|2085.1|2095.13|2085.13|2094.52|2084.52|20
1624921480000|2021-06-28 23:04:40|2095.03|2085.03|2095.14|2085.14|2095.44|2085.44|2094.98|2084.98|24
1624921490000|2021-06-28 23:04:50|2095.12|2085.12|2093.29|2083.29|2095.12|2085.12|2093.29|2083.29|32
1624921500000|2021-06-28 23:05:00|2093.3|2083.3|2090.23|2080.23|2093.36|2083.36|2089.84|2079.84|32
1624921510000|2021-06-28 23:05:10|2090.3|2080.3|2089.34|2079.34|2091.12|2081.12|2089.34|2079.34|34
1624921520000|2021-06-28 23:05:20|2089.35|2079.35|2088.93|2078.93|2089.92|2079.92|2088.83|2078.83|36
1624921530000|2021-06-28 23:05:30|2088.78|2078.78|2089.03|2079.03|2089.1|2079.1|2088.2|2078.2|35
1624921540000|2021-06-28 23:05:40|2088.94|2078.94|2088.22|2078.22|2089.02|2079.02|2088.2|2078.2|34
1624921550000|2021-06-28 23:05:50|2088.19|2078.19|2088.66|2078.66|2088.67|2078.67|2088.02|2078.02|20
1624921560000|2021-06-28 23:06:00|2088.68|2078.68|2088.59|2078.59|2088.85|2078.85|2088.57|2078.57|20
1624921570000|2021-06-28 23:06:10|2088.37|2078.37|2087.78|2077.78|2088.37|2078.37|2087.74|2077.74|29
1624921580000|2021-06-28 23:06:20|2087.86|2077.86|2086.68|2076.68|2087.89|2077.89|2086.68|2076.68|27
1624921590000|2021-06-28 23:06:30|2086.7|2076.7|2086.23|2076.23|2086.7|2076.7|2086.23|2076.23|29
1624921600000|2021-06-28 23:06:40|2086.22|2076.22|2084.59|2074.59|2086.34|2076.34|2084.57|2074.57|28
1624921610000|2021-06-28 23:06:50|2084.78|2074.78|2083.41|2073.41|2084.78|2074.78|2082.39|2072.39|36
1624921620000|2021-06-28 23:07:00|2083.56|2073.56|2085.44|2075.44|2085.94|2075.94|2083.56|2073.56|34
1624921630000|2021-06-28 23:07:10|2084.25|2074.25|2086.49|2076.49|2087.36|2077.36|2084.25|2074.25|28
1624921640000|2021-06-28 23:07:20|2086.01|2076.01|2084.73|2074.73|2086.5|2076.5|2084.25|2074.25|21
1624921650000|2021-06-28 23:07:30|2085.31|2075.31|2084.55|2074.55|2085.31|2075.31|2084.5|2074.5|27
1624921660000|2021-06-28 23:07:40|2084.89|2074.89|2084.7|2074.7|2085.03|2075.03|2084.57|2074.57|24
1624921670000|2021-06-28 23:07:50|2084.79|2074.79|2085.52|2075.52|2085.73|2075.73|2084.79|2074.79|23
1624921680000|2021-06-28 23:08:00|2085.54|2075.54|2086.67|2076.67|2086.91|2076.91|2085.54|2075.54|33
1624921690000|2021-06-28 23:08:10|2086.26|2076.26|2085.03|2075.03|2086.26|2076.26|2084.95|2074.95|29
1624921700000|2021-06-28 23:08:20|2084.99|2074.99|2084.96|2074.96|2085.15|2075.15|2084.86|2074.86|25
1624921710000|2021-06-28 23:08:30|2084.95|2074.95|2084.71|2074.71|2085.01|2075.01|2084.5|2074.5|27
1624921720000|2021-06-28 23:08:40|2084.41|2074.41|2081.98|2071.98|2084.41|2074.41|2081.97|2071.97|35
1624921730000|2021-06-28 23:08:50|2081.94|2071.94|2079.63|2069.63|2081.94|2071.94|2079.59|2069.59|37
1624921740000|2021-06-28 23:09:00|2080.06|2070.06|2078.33|2068.33|2080.06|2070.06|2078.27|2068.27|35
1624921750000|2021-06-28 23:09:10|2078.56|2068.56|2078.35|2068.35|2079.06|2069.06|2078.21|2068.21|33
1624921760000|2021-06-28 23:09:20|2078.13|2068.13|2077.74|2067.74|2078.25|2068.25|2077.47|2067.47|31
1624921770000|2021-06-28 23:09:30|2077.59|2067.59|2077.73|2067.73|2078.27|2068.27|2077.18|2067.18|34
1624921780000|2021-06-28 23:09:40|2077.88|2067.88|2079.76|2069.76|2079.76|2069.76|2077.54|2067.54|39
1624921790000|2021-06-28 23:09:50|2079.87|2069.87|2081.26|2071.26|2081.89|2071.89|2079.85|2069.85|34
1624921800000|2021-06-28 23:10:00|2081.86|2071.86|2079.66|2069.66|2081.86|2071.86|2079.28|2069.28|26
1624921810000|2021-06-28 23:10:10|2079.68|2069.68|2079.65|2069.65|2079.7|2069.7|2079.2|2069.2|30
1624921820000|2021-06-28 23:10:20|2079.35|2069.35|2079.85|2069.85|2080.46|2070.46|2079.33|2069.33|36
1624921830000|2021-06-28 23:10:30|2079.91|2069.91|2080.47|2070.47|2080.56|2070.56|2079.91|2069.91|32
1624921840000|2021-06-28 23:10:40|2080.46|2070.46|2075.6|2065.6|2080.48|2070.48|2075.6|2065.6|37
1624921850000|2021-06-28 23:10:50|2075.47|2065.47|2068.9|2058.9|2075.47|2065.47|2068.7|2058.7|38
1624921860000|2021-06-28 23:11:00|2069.64|2059.64|2069.8|2059.8|2071.04|2061.04|2069.25|2059.25|37
1624921870000|2021-06-28 23:11:10|2070.12|2060.12|2071.32|2061.32|2071.44|2061.44|2070.12|2060.12|37
1624921880000|2021-06-28 23:11:20|2071.55|2061.55|2072.81|2062.81|2073.9|2063.9|2071.17|2061.17|36
1624921890000|2021-06-28 23:11:30|2072.74|2062.74|2074.7|2064.7|2074.76|2064.76|2072.73|2062.73|33
1624921900000|2021-06-28 23:11:40|2074.73|2064.73|2072.92|2062.92|2075.09|2065.09|2072.84|2062.84|34
1624921910000|2021-06-28 23:11:50|2072.94|2062.94|2069.1|2059.1|2073.3|2063.3|2068.66|2058.66|39
1624921920000|2021-06-28 23:12:00|2068.54|2058.54|2073.09|2063.09|2073.38|2063.38|2068.54|2058.54|39
1624921930000|2021-06-28 23:12:10|2072.72|2062.72|2071.3|2061.3|2073.39|2063.39|2071.21|2061.21|38
1624921940000|2021-06-28 23:12:20|2071.41|2061.41|2070.42|2060.42|2071.79|2061.79|2069.84|2059.84|36
1624921950000|2021-06-28 23:12:30|2070.36|2060.36|2071.1|2061.1|2071.37|2061.37|2069.98|2059.98|31
1624921960000|2021-06-28 23:12:40|2071.01|2061.01|2071.98|2061.98|2072.31|2062.31|2070.31|2060.31|32
1624921970000|2021-06-28 23:12:50|2071.94|2061.94|2072.4|2062.4|2072.5|2062.5|2071.94|2061.94|28
1624921980000|2021-06-28 23:13:00|2072.37|2062.37|2073.86|2063.86|2073.86|2063.86|2072.37|2062.37|29
1624921990000|2021-06-28 23:13:10|2073.99|2063.99|2072.97|2062.97|2074.25|2064.25|2072.59|2062.59|14
1624922000000|2021-06-28 23:13:20|2072.88|2062.88|2071.19|2061.19|2073.28|2063.28|2071.19|2061.19|35
1624922010000|2021-06-28 23:13:30|2071.38|2061.38|2070.24|2060.24|2071.64|2061.64|2070.24|2060.24|31
1624922020000|2021-06-28 23:13:40|2070.35|2060.35|2070.18|2060.18|2070.7|2060.7|2070.13|2060.13|35
1624922030000|2021-06-28 23:13:50|2070.22|2060.22|2071.01|2061.01|2071.14|2061.14|2070.21|2060.21|28
1624922040000|2021-06-28 23:14:00|2071.14|2061.14|2071.53|2061.53|2071.72|2061.72|2069.85|2059.85|33
1624922050000|2021-06-28 23:14:10|2071.78|2061.78|2071.87|2061.87|2071.87|2061.87|2071.55|2061.55|29
1624922060000|2021-06-28 23:14:20|2072.2|2062.2|2070.89|2060.89|2072.21|2062.21|2070.5|2060.5|33
1624922070000|2021-06-28 23:14:30|2071.11|2061.11|2067.82|2057.82|2071.36|2061.36|2067.58|2057.58|33
1624922080000|2021-06-28 23:14:40|2067.72|2057.72|2069.25|2059.25|2069.25|2059.25|2067.1|2057.1|35
1624922090000|2021-06-28 23:14:50|2069.26|2059.26|2068.41|2058.41|2069.28|2059.28|2067.55|2057.55|34
1624922100000|2021-06-28 23:15:00|2068.53|2058.53|2070.11|2060.11|2070.17|2060.17|2068.49|2058.49|34
1624922110000|2021-06-28 23:15:10|2070.07|2060.07|2071.89|2061.89|2071.89|2061.89|2070.04|2060.04|32
1624922120000|2021-06-28 23:15:20|2071.96|2061.96|2073.99|2063.99|2073.99|2063.99|2071.96|2061.96|34
1624922130000|2021-06-28 23:15:30|2073.95|2063.95|2074.72|2064.72|2074.72|2064.72|2073.95|2063.95|27
1624922140000|2021-06-28 23:15:40|2074.7|2064.7|2077.7|2067.7|2077.78|2067.78|2074.52|2064.52|32
1624922150000|2021-06-28 23:15:50|2077.31|2067.31|2078.63|2068.63|2078.65|2068.65|2077.31|2067.31|31
1624922160000|2021-06-28 23:16:00|2078.56|2068.56|2078.46|2068.46|2078.86|2068.86|2078.3|2068.3|26
1624922170000|2021-06-28 23:16:10|2078.6|2068.6|2076.5|2066.5|2078.6|2068.6|2076.5|2066.5|32
1624922180000|2021-06-28 23:16:20|2076.22|2066.22|2078.09|2068.09|2078.18|2068.18|2075.99|2065.99|33
1624922190000|2021-06-28 23:16:30|2078.62|2068.62|2078.19|2068.19|2078.7|2068.7|2078.08|2068.08|32
1624922200000|2021-06-28 23:16:40|2078.22|2068.22|2076.57|2066.57|2078.33|2068.33|2075.75|2065.75|34
1624922210000|2021-06-28 23:16:50|2076.62|2066.62|2079.3|2069.3|2079.31|2069.31|2076.62|2066.62|35
1624922220000|2021-06-28 23:17:00|2079.35|2069.35|2080.98|2070.98|2081.13|2071.13|2079.22|2069.22|32
1624922230000|2021-06-28 23:17:10|2080.99|2070.99|2080.59|2070.59|2081.02|2071.02|2080.15|2070.15|35
1624922240000|2021-06-28 23:17:20|2080.54|2070.54|2081.72|2071.72|2081.72|2071.72|2080.54|2070.54|31
1624922250000|2021-06-28 23:17:30|2081.81|2071.81|2082.45|2072.45|2082.45|2072.45|2081.76|2071.76|16
1624922260000|2021-06-28 23:17:40|2082.43|2072.43|2082.9|2072.9|2083.45|2073.45|2082.43|2072.43|33
1624922270000|2021-06-28 23:17:50|2082.84|2072.84|2083.8|2073.8|2083.81|2073.81|2082.78|2072.78|24
1624922280000|2021-06-28 23:18:00|2083.85|2073.85|2083.94|2073.94|2084.33|2074.33|2083.4|2073.4|30
1624922290000|2021-06-28 23:18:10|2083.88|2073.88|2083.55|2073.55|2083.9|2073.9|2083.34|2073.34|28
1624922300000|2021-06-28 23:18:20|2083.54|2073.54|2083.2|2073.2|2083.6|2073.6|2082.7|2072.7|26
1624922310000|2021-06-28 23:18:30|2083.34|2073.34|2082.9|2072.9|2083.45|2073.45|2082.77|2072.77|22
1624922320000|2021-06-28 23:18:40|2082.91|2072.91|2083.9|2073.9|2083.93|2073.93|2082.91|2072.91|21
1624922330000|2021-06-28 23:18:50|2083.85|2073.85|2083.94|2073.94|2084.06|2074.06|2083.66|2073.66|26
1624922340000|2021-06-28 23:19:00|2084.04|2074.04|2085.04|2075.04|2085.36|2075.36|2084.03|2074.03|32
1624922350000|2021-06-28 23:19:10|2085.01|2075.01|2084.97|2074.97|2085.2|2075.2|2084.62|2074.62|33
1624922360000|2021-06-28 23:19:20|2085.04|2075.04|2085.59|2075.59|2086.76|2076.76|2084.89|2074.89|36
1624922370000|2021-06-28 23:19:30|2085.58|2075.58|2087.33|2077.33|2087.36|2077.36|2085.58|2075.58|36
1624922380000|2021-06-28 23:19:40|2087.05|2077.05|2086.72|2076.72|2087.87|2077.87|2086.72|2076.72|38
1624922390000|2021-06-28 23:19:50|2086.45|2076.45|2085.94|2075.94|2086.57|2076.57|2085.52|2075.52|33
1624922400000|2021-06-28 23:20:00|2085.95|2075.95|2083.01|2073.01|2085.95|2075.95|2083.01|2073.01|36
1624922410000|2021-06-28 23:20:10|2082.43|2072.43|2082.37|2072.37|2083|2073|2081.88|2071.88|34
1624922420000|2021-06-28 23:20:20|2082.36|2072.36|2081.47|2071.47|2082.36|2072.36|2081.47|2071.47|36
1624922430000|2021-06-28 23:20:30|2081.51|2071.51|2080.27|2070.27|2081.51|2071.51|2080.21|2070.21|32
1624922440000|2021-06-28 23:20:40|2080.29|2070.29|2081.65|2071.65|2081.88|2071.88|2080.29|2070.29|37
1624922450000|2021-06-28 23:20:50|2081.55|2071.55|2081.98|2071.98|2081.99|2071.99|2081.25|2071.25|35
1624922460000|2021-06-28 23:21:00|2082.08|2072.08|2082.6|2072.6|2082.63|2072.63|2082.04|2072.04|30
1624922470000|2021-06-28 23:21:10|2082.59|2072.59|2082.06|2072.06|2082.89|2072.89|2081.99|2071.99|31
1624922480000|2021-06-28 23:21:20|2082.14|2072.14|2083.04|2073.04|2083.05|2073.05|2082.14|2072.14|29
1624922490000|2021-06-28 23:21:30|2083.02|2073.02|2082.59|2072.59|2083.08|2073.08|2082.56|2072.56|18
1624922500000|2021-06-28 23:21:40|2082.58|2072.58|2081.29|2071.29|2082.65|2072.65|2081.27|2071.27|19
1624922510000|2021-06-28 23:21:50|2081.26|2071.26|2078.54|2068.54|2081.26|2071.26|2078.48|2068.48|30
1624922520000|2021-06-28 23:22:00|2078.59|2068.59|2078.58|2068.58|2079.47|2069.47|2078.58|2068.58|34
1624922530000|2021-06-28 23:22:10|2078.43|2068.43|2079.21|2069.21|2079.21|2069.21|2078.19|2068.19|26
1624922540000|2021-06-28 23:22:20|2079.2|2069.2|2076.76|2066.76|2079.2|2069.2|2076.76|2066.76|31
1624922550000|2021-06-28 23:22:30|2076.8|2066.8|2076.23|2066.23|2076.81|2066.81|2076.17|2066.17|33
1624922560000|2021-06-28 23:22:40|2076.16|2066.16|2075.77|2065.77|2076.28|2066.28|2075.73|2065.73|37
1624922570000|2021-06-28 23:22:50|2075.83|2065.83|2077.6|2067.6|2077.6|2067.6|2075.7|2065.7|36
1624922580000|2021-06-28 23:23:00|2077.74|2067.74|2079.44|2069.44|2079.52|2069.52|2077.74|2067.74|36
1624922590000|2021-06-28 23:23:10|2079.64|2069.64|2078.19|2068.19|2079.77|2069.77|2078.18|2068.18|33
1624922600000|2021-06-28 23:23:20|2078.13|2068.13|2079.88|2069.88|2079.99|2069.99|2078.13|2068.13|36
1624922610000|2021-06-28 23:23:30|2080.07|2070.07|2080.78|2070.78|2080.85|2070.85|2080.07|2070.07|35
1624922620000|2021-06-28 23:23:40|2080.83|2070.83|2080.27|2070.27|2081.24|2071.24|2080.06|2070.06|36
1624922630000|2021-06-28 23:23:50|2080.28|2070.28|2080.29|2070.29|2080.63|2070.63|2080.09|2070.09|30
1624922640000|2021-06-28 23:24:00|2080.25|2070.25|2078.9|2068.9|2080.27|2070.27|2078.9|2068.9|34
1624922650000|2021-06-28 23:24:10|2078.5|2068.5|2077.91|2067.91|2078.65|2068.65|2077.54|2067.54|33
1624922660000|2021-06-28 23:24:20|2078.01|2068.01|2077.69|2067.69|2078.09|2068.09|2077.56|2067.56|32
1624922670000|2021-06-28 23:24:30|2077.71|2067.71|2076.9|2066.9|2077.71|2067.71|2076.9|2066.9|16
1624922680000|2021-06-28 23:24:40|2077.19|2067.19|2075.81|2065.81|2077.19|2067.19|2075.38|2065.38|28
1624922690000|2021-06-28 23:24:50|2075.52|2065.52|2075.35|2065.35|2075.83|2065.83|2075.35|2065.35|24
1624922700000|2021-06-28 23:25:00|2075.37|2065.37|2075.73|2065.73|2075.97|2065.97|2075.36|2065.36|35
1624922710000|2021-06-28 23:25:10|2075.93|2065.93|2076.43|2066.43|2077.2|2067.2|2075.93|2065.93|37
1624922720000|2021-06-28 23:25:20|2076.37|2066.37|2076.75|2066.75|2077.47|2067.47|2076.37|2066.37|27
1624922730000|2021-06-28 23:25:30|2076.72|2066.72|2076.9|2066.9|2077.79|2067.79|2076.55|2066.55|35
1624922740000|2021-06-28 23:25:40|2075.73|2065.73|2075.63|2065.63|2076.34|2066.34|2075.42|2065.42|37
1624922750000|2021-06-28 23:25:50|2075.65|2065.65|2075.83|2065.83|2076.56|2066.56|2075.65|2065.65|32
1624922760000|2021-06-28 23:26:00|2075.8|2065.8|2075.24|2065.24|2075.8|2065.8|2075.14|2065.14|29
1624922770000|2021-06-28 23:26:10|2075.57|2065.57|2075.78|2065.78|2075.87|2065.87|2075.53|2065.53|26
1624922780000|2021-06-28 23:26:20|2075.77|2065.77|2075.47|2065.47|2075.9|2065.9|2075.47|2065.47|10
1624922790000|2021-06-28 23:26:30|2075.48|2065.48|2075.77|2065.77|2075.91|2065.91|2075.48|2065.48|18
1624922800000|2021-06-28 23:26:40|2075.71|2065.71|2075.82|2065.82|2075.88|2065.88|2075.57|2065.57|23
1624922810000|2021-06-28 23:26:50|2075.83|2065.83|2075.66|2065.66|2076.24|2066.24|2075.66|2065.66|21
1624922820000|2021-06-28 23:27:00|2075.63|2065.63|2076.35|2066.35|2076.36|2066.36|2075.48|2065.48|32
1624922830000|2021-06-28 23:27:10|2076.36|2066.36|2076.91|2066.91|2076.91|2066.91|2076.36|2066.36|24
1624922840000|2021-06-28 23:27:20|2076.92|2066.92|2078.24|2068.24|2078.36|2068.36|2076.92|2066.92|28
1624922850000|2021-06-28 23:27:30|2078.25|2068.25|2079.4|2069.4|2079.53|2069.53|2078.25|2068.25|28
1624922860000|2021-06-28 23:27:40|2079.52|2069.52|2079.3|2069.3|2079.67|2069.67|2079.3|2069.3|27
1624922870000|2021-06-28 23:27:50|2079.25|2069.25|2078.77|2068.77|2079.51|2069.51|2078.77|2068.77|31
1624922880000|2021-06-28 23:28:00|2078.73|2068.73|2079.7|2069.7|2079.75|2069.75|2078.66|2068.66|19
1624922890000|2021-06-28 23:28:10|2079.79|2069.79|2078.81|2068.81|2079.79|2069.79|2078.76|2068.76|17
1624922900000|2021-06-28 23:28:20|2078.83|2068.83|2078.84|2068.84|2079.1|2069.1|2078.44|2068.44|31
1624922910000|2021-06-28 23:28:30|2078.85|2068.85|2079.23|2069.23|2079.26|2069.26|2078.78|2068.78|29
1624922920000|2021-06-28 23:28:40|2079.09|2069.09|2078.96|2068.96|2079.09|2069.09|2078.76|2068.76|21
1624922930000|2021-06-28 23:28:50|2078.95|2068.95|2079.54|2069.54|2079.55|2069.55|2078.95|2068.95|26
1624922940000|2021-06-28 23:29:00|2079.52|2069.52|2079.31|2069.31|2079.52|2069.52|2079.18|2069.18|24
1624922950000|2021-06-28 23:29:10|2079.32|2069.32|2080.13|2070.13|2080.13|2070.13|2079.31|2069.31|20
1624922960000|2021-06-28 23:29:20|2080.12|2070.12|2080.5|2070.5|2080.5|2070.5|2080.12|2070.12|10
1624922970000|2021-06-28 23:29:30|2080.51|2070.51|2080.61|2070.61|2080.66|2070.66|2080.3|2070.3|23
1624922980000|2021-06-28 23:29:40|2080.6|2070.6|2080.62|2070.62|2080.66|2070.66|2080.58|2070.58|17
1624922990000|2021-06-28 23:29:50|2080.64|2070.64|2081.57|2071.57|2081.65|2071.65|2080.64|2070.64|30
1624923000000|2021-06-28 23:30:00|2081.56|2071.56|2082.34|2072.34|2082.34|2072.34|2081.45|2071.45|23
1624923010000|2021-06-28 23:30:10|2082.38|2072.38|2081.82|2071.82|2082.38|2072.38|2081.38|2071.38|30
1624923020000|2021-06-28 23:30:20|2082.06|2072.06|2081.98|2071.98|2082.06|2072.06|2081.46|2071.46|31
1624923030000|2021-06-28 23:30:30|2082.03|2072.03|2082.13|2072.13|2082.19|2072.19|2081.98|2071.98|20
1624923040000|2021-06-28 23:30:40|2082.14|2072.14|2079.98|2069.98|2082.25|2072.25|2079.97|2069.97|26
1624923050000|2021-06-28 23:30:50|2080|2070|2078.54|2068.54|2080|2070|2078.54|2068.54|23
1624923060000|2021-06-28 23:31:00|2078.52|2068.52|2079.12|2069.12|2079.14|2069.14|2078.43|2068.43|33
1624923070000|2021-06-28 23:31:10|2079.05|2069.05|2078.29|2068.29|2079.06|2069.06|2078.25|2068.25|24
1624923080000|2021-06-28 23:31:20|2078.25|2068.25|2078.57|2068.57|2078.57|2068.57|2078.18|2068.18|19
1624923090000|2021-06-28 23:31:30|2078.52|2068.52|2078.53|2068.53|2078.62|2068.62|2078.51|2068.51|16
1624923100000|2021-06-28 23:31:40|2078.54|2068.54|2079|2069|2079.04|2069.04|2078.54|2068.54|15
1624923110000|2021-06-28 23:31:50|2078.98|2068.98|2080.19|2070.19|2080.33|2070.33|2078.97|2068.97|30
1624923120000|2021-06-28 23:32:00|2080.26|2070.26|2080.8|2070.8|2080.8|2070.8|2080.2|2070.2|22
1624923130000|2021-06-28 23:32:10|2080.76|2070.76|2081.74|2071.74|2081.74|2071.74|2080.72|2070.72|28
1624923140000|2021-06-28 23:32:20|2081.64|2071.64|2081.98|2071.98|2082.08|2072.08|2081.05|2071.05|32
1624923150000|2021-06-28 23:32:30|2082.03|2072.03|2082.21|2072.21|2082.3|2072.3|2081.95|2071.95|21
1624923160000|2021-06-28 23:32:40|2082.22|2072.22|2082.69|2072.69|2082.77|2072.77|2082.22|2072.22|29
1624923170000|2021-06-28 23:32:50|2082.68|2072.68|2082.78|2072.78|2082.85|2072.85|2082.6|2072.6|30
1624923180000|2021-06-28 23:33:00|2082.74|2072.74|2083.09|2073.09|2083.26|2073.26|2082.74|2072.74|31
1624923190000|2021-06-28 23:33:10|2083.08|2073.08|2083.48|2073.48|2083.63|2073.63|2083.08|2073.08|32
1624923200000|2021-06-28 23:33:20|2083.58|2073.58|2083.25|2073.25|2083.72|2073.72|2083.23|2073.23|23
1624923210000|2021-06-28 23:33:30|2083.27|2073.27|2083.09|2073.09|2083.27|2073.27|2082.52|2072.52|34
1624923220000|2021-06-28 23:33:40|2082.98|2072.98|2083.21|2073.21|2083.24|2073.24|2082.97|2072.97|32
1624923230000|2021-06-28 23:33:50|2083.26|2073.26|2084.2|2074.2|2084.2|2074.2|2083.02|2073.02|30
1624923240000|2021-06-28 23:34:00|2084.21|2074.21|2085.69|2075.69|2085.7|2075.7|2084.21|2074.21|32
1624923250000|2021-06-28 23:34:10|2085.68|2075.68|2085.37|2075.37|2086.03|2076.03|2085.34|2075.34|28
1624923260000|2021-06-28 23:34:20|2085.39|2075.39|2085.31|2075.31|2085.63|2075.63|2085.02|2075.02|28
1624923270000|2021-06-28 23:34:30|2085.32|2075.32|2085.31|2075.31|2085.59|2075.59|2085.27|2075.27|20
1624923280000|2021-06-28 23:34:40|2085.33|2075.33|2085.65|2075.65|2085.84|2075.84|2085.33|2075.33|22
1624923290000|2021-06-28 23:34:50|2085.68|2075.68|2085.69|2075.69|2085.85|2075.85|2085.63|2075.63|15
1624923300000|2021-06-28 23:35:00|2085.72|2075.72|2084.86|2074.86|2085.86|2075.86|2084.8|2074.8|26
1624923310000|2021-06-28 23:35:10|2084.91|2074.91|2084.97|2074.97|2084.97|2074.97|2084.86|2074.86|24
1624923320000|2021-06-28 23:35:20|2084.82|2074.82|2084.82|2074.82|2084.82|2074.82|2084.64|2074.64|32
1624923330000|2021-06-28 23:35:30|2084.75|2074.75|2083.6|2073.6|2084.75|2074.75|2083.6|2073.6|29
1624923340000|2021-06-28 23:35:40|2083.61|2073.61|2084.5|2074.5|2084.5|2074.5|2083.28|2073.28|26
1624923350000|2021-06-28 23:35:50|2084.46|2074.46|2084.45|2074.45|2084.5|2074.5|2084.25|2074.25|24
1624923360000|2021-06-28 23:36:00|2084.32|2074.32|2085.54|2075.54|2085.75|2075.75|2084.32|2074.32|36
1624923370000|2021-06-28 23:36:10|2085.47|2075.47|2085.28|2075.28|2085.74|2075.74|2085.18|2075.18|27
1624923380000|2021-06-28 23:36:20|2085.27|2075.27|2085.71|2075.71|2085.72|2075.72|2085.24|2075.24|28
1624923390000|2021-06-28 23:36:30|2085.67|2075.67|2085.76|2075.76|2085.76|2075.76|2085.66|2075.66|9
1624923400000|2021-06-28 23:36:40|2086.05|2076.05|2086.18|2076.18|2086.67|2076.67|2086.05|2076.05|18
1624923410000|2021-06-28 23:36:50|2086.14|2076.14|2086.12|2076.12|2086.59|2076.59|2086.09|2076.09|31
1624923420000|2021-06-28 23:37:00|2086.21|2076.21|2086.78|2076.78|2086.78|2076.78|2086.1|2076.1|27
1624923430000|2021-06-28 23:37:10|2086.65|2076.65|2086.67|2076.67|2086.69|2076.69|2086.24|2076.24|28
1624923440000|2021-06-28 23:37:20|2086.91|2076.91|2086.53|2076.53|2086.96|2076.96|2086.52|2076.52|12
1624923450000|2021-06-28 23:37:30|2086.52|2076.52|2086.63|2076.63|2086.9|2076.9|2086.25|2076.25|30
1624923460000|2021-06-28 23:37:40|2086.58|2076.58|2085.83|2075.83|2086.64|2076.64|2085.83|2075.83|24
1624923470000|2021-06-28 23:37:50|2085.85|2075.85|2085.92|2075.92|2086.09|2076.09|2085.85|2075.85|25
1624923480000|2021-06-28 23:38:00|2085.87|2075.87|2086.57|2076.57|2086.57|2076.57|2085.87|2075.87|29
1624923490000|2021-06-28 23:38:10|2086.63|2076.63|2086.79|2076.79|2086.9|2076.9|2086.3|2076.3|31
1624923500000|2021-06-28 23:38:20|2086.78|2076.78|2086.78|2076.78|2086.9|2076.9|2086.74|2076.74|12
1624923510000|2021-06-28 23:38:30|2086.79|2076.79|2086.58|2076.58|2086.79|2076.79|2086.48|2076.48|17
1624923520000|2021-06-28 23:38:40|2086.61|2076.61|2086.96|2076.96|2087.13|2077.13|2086.6|2076.6|22
1624923530000|2021-06-28 23:38:50|2086.88|2076.88|2087.26|2077.26|2087.92|2077.92|2086.68|2076.68|28
1624923540000|2021-06-28 23:39:00|2087.27|2077.27|2087.63|2077.63|2087.63|2077.63|2086.84|2076.84|24
1624923550000|2021-06-28 23:39:10|2087.64|2077.64|2088.71|2078.71|2088.99|2078.99|2087.64|2077.64|30
1624923560000|2021-06-28 23:39:20|2088.69|2078.69|2088.74|2078.74|2089.15|2079.15|2088.69|2078.69|22
1624923570000|2021-06-28 23:39:30|2088.67|2078.67|2088.39|2078.39|2088.73|2078.73|2088.32|2078.32|31
1624923580000|2021-06-28 23:39:40|2088.38|2078.38|2088.76|2078.76|2088.77|2078.77|2088.38|2078.38|28
1624923590000|2021-06-28 23:39:50|2088.79|2078.79|2088.79|2078.79|2089.77|2079.77|2088.79|2078.79|27
1624923600000|2021-06-28 23:40:00|2088.77|2078.77|2088.89|2078.89|2089.41|2079.41|2088.74|2078.74|36
1624923610000|2021-06-28 23:40:10|2088.87|2078.87|2087.86|2077.86|2088.87|2078.87|2087.77|2077.77|24
1624923620000|2021-06-28 23:40:20|2087.87|2077.87|2086.7|2076.7|2088.04|2078.04|2086.57|2076.57|30
1624923630000|2021-06-28 23:40:30|2086.72|2076.72|2086.69|2076.69|2086.87|2076.87|2086.51|2076.51|18
1624923640000|2021-06-28 23:40:40|2086.73|2076.73|2087.01|2077.01|2087.66|2077.66|2086.73|2076.73|22
1624923650000|2021-06-28 23:40:50|2087.02|2077.02|2087.56|2077.56|2087.56|2077.56|2086.92|2076.92|25
1624923660000|2021-06-28 23:41:00|2087.58|2077.58|2086.81|2076.81|2087.58|2077.58|2086.71|2076.71|26
1624923670000|2021-06-28 23:41:10|2086.83|2076.83|2086.69|2076.69|2086.91|2076.91|2086.64|2076.64|24
1624923680000|2021-06-28 23:41:20|2086.78|2076.78|2087.2|2077.2|2087.21|2077.21|2086.55|2076.55|34
1624923690000|2021-06-28 23:41:30|2087.22|2077.22|2086.85|2076.85|2087.25|2077.25|2086.84|2076.84|26
1624923700000|2021-06-28 23:41:40|2086.84|2076.84|2086.81|2076.81|2086.96|2076.96|2086.77|2076.77|25
1624923710000|2021-06-28 23:41:50|2086.8|2076.8|2086.91|2076.91|2086.91|2076.91|2086.76|2076.76|22
1624923720000|2021-06-28 23:42:00|2086.9|2076.9|2086.87|2076.87|2086.94|2076.94|2086.66|2076.66|23
1624923730000|2021-06-28 23:42:10|2086.84|2076.84|2086.83|2076.83|2086.93|2076.93|2086.68|2076.68|22
1624923740000|2021-06-28 23:42:20|2086.81|2076.81|2088.41|2078.41|2088.41|2078.41|2086.76|2076.76|20
1624923750000|2021-06-28 23:42:30|2088.49|2078.49|2087.29|2077.29|2088.66|2078.66|2087.21|2077.21|31
1624923760000|2021-06-28 23:42:40|2087.36|2077.36|2087.25|2077.25|2087.36|2077.36|2087.24|2077.24|12
1624923770000|2021-06-28 23:42:50|2087.11|2077.11|2086.82|2076.82|2087.23|2077.23|2086.79|2076.79|20
1624923780000|2021-06-28 23:43:00|2086.86|2076.86|2087.47|2077.47|2087.47|2077.47|2086.86|2076.86|26
1624923790000|2021-06-28 23:43:10|2087.46|2077.46|2087.86|2077.86|2087.86|2077.86|2087.46|2077.46|18
1624923800000|2021-06-28 23:43:20|2087.9|2077.9|2087.09|2077.09|2087.9|2077.9|2087.09|2077.09|20
1624923810000|2021-06-28 23:43:30|2087.03|2077.03|2085.73|2075.73|2087.09|2077.09|2085.73|2075.73|17
1624923820000|2021-06-28 23:43:40|2085.75|2075.75|2085.68|2075.68|2085.85|2075.85|2085.48|2075.48|31
1624923830000|2021-06-28 23:43:50|2085.67|2075.67|2085.92|2075.92|2086.09|2076.09|2085.66|2075.66|24
1624923840000|2021-06-28 23:44:00|2085.89|2075.89|2085.59|2075.59|2085.99|2075.99|2085.59|2075.59|25
1624923850000|2021-06-28 23:44:10|2085.6|2075.6|2085.82|2075.82|2086.02|2076.02|2085.6|2075.6|23
1624923860000|2021-06-28 23:44:20|2085.9|2075.9|2085.97|2075.97|2085.97|2075.97|2085.74|2075.74|13
1624923870000|2021-06-28 23:44:30|2086.02|2076.02|2086.23|2076.23|2086.23|2076.23|2085.84|2075.84|13
1624923880000|2021-06-28 23:44:40|2086.22|2076.22|2086.25|2076.25|2086.37|2076.37|2086.2|2076.2|20
1624923890000|2021-06-28 23:44:50|2086.26|2076.26|2085.58|2075.58|2086.3|2076.3|2085.58|2075.58|14
1624923900000|2021-06-28 23:45:00|2085.59|2075.59|2085.59|2075.59|2085.6|2075.6|2085.54|2075.54|10
1624923910000|2021-06-28 23:45:10|2085.56|2075.56|2085.36|2075.36|2085.59|2075.59|2085.36|2075.36|7
1624923920000|2021-06-28 23:45:20|2085.4|2075.4|2085.23|2075.23|2085.46|2075.46|2085.23|2075.23|16
1624923930000|2021-06-28 23:45:30|2085.27|2075.27|2084.64|2074.64|2085.37|2075.37|2084.64|2074.64|27
1624923940000|2021-06-28 23:45:40|2084.63|2074.63|2083.85|2073.85|2084.65|2074.65|2083.59|2073.59|33
1624923950000|2021-06-28 23:45:50|2083.86|2073.86|2083.77|2073.77|2084|2074|2083.75|2073.75|36
1624923960000|2021-06-28 23:46:00|2083.74|2073.74|2083.78|2073.78|2083.86|2073.86|2083.69|2073.69|30
1624923970000|2021-06-28 23:46:10|2083.81|2073.81|2085.04|2075.04|2085.04|2075.04|2083.69|2073.69|36
1624923980000|2021-06-28 23:46:20|2085.03|2075.03|2086.44|2076.44|2086.44|2076.44|2085.02|2075.02|32
1624923990000|2021-06-28 23:46:30|2086.46|2076.46|2086.78|2076.78|2086.78|2076.78|2086.28|2076.28|30
1624924000000|2021-06-28 23:46:40|2086.72|2076.72|2088.65|2078.65|2088.65|2078.65|2086.69|2076.69|26
1624924010000|2021-06-28 23:46:50|2088.73|2078.73|2090.19|2080.19|2090.24|2080.24|2088.44|2078.44|31
1624924020000|2021-06-28 23:47:00|2090.27|2080.27|2091.93|2081.93|2091.93|2081.93|2090.27|2080.27|36
1624924030000|2021-06-28 23:47:10|2092.03|2082.03|2091.67|2081.67|2092.24|2082.24|2091.61|2081.61|33
1624924040000|2021-06-28 23:47:20|2091.72|2081.72|2091.11|2081.11|2091.72|2081.72|2091|2081|23
1624924050000|2021-06-28 23:47:30|2091.14|2081.14|2090.87|2080.87|2091.23|2081.23|2090.78|2080.78|16
1624924060000|2021-06-28 23:47:40|2090.77|2080.77|2090.04|2080.04|2090.87|2080.87|2089.71|2079.71|29
1624924070000|2021-06-28 23:47:50|2090.05|2080.05|2090.15|2080.15|2090.15|2080.15|2089.8|2079.8|28
1624924080000|2021-06-28 23:48:00|2090.16|2080.16|2089.33|2079.33|2090.16|2080.16|2089.22|2079.22|27
1624924090000|2021-06-28 23:48:10|2089.41|2079.41|2089.27|2079.27|2089.6|2079.6|2088.47|2078.47|25
1624924100000|2021-06-28 23:48:20|2088.43|2078.43|2086.06|2076.06|2089.27|2079.27|2086.06|2076.06|30
1624924110000|2021-06-28 23:48:30|2086.07|2076.07|2083.96|2073.96|2086.24|2076.24|2083.52|2073.52|36
1624924120000|2021-06-28 23:48:40|2083.97|2073.97|2084.87|2074.87|2084.87|2074.87|2083.62|2073.62|34
1624924130000|2021-06-28 23:48:50|2084.89|2074.89|2084.4|2074.4|2085.26|2075.26|2084.39|2074.39|25
1624924140000|2021-06-28 23:49:00|2084.35|2074.35|2083.77|2073.77|2084.36|2074.36|2083.55|2073.55|26
1624924150000|2021-06-28 23:49:10|2083.83|2073.83|2085.08|2075.08|2085.08|2075.08|2083.83|2073.83|23
1624924160000|2021-06-28 23:49:20|2085.04|2075.04|2083.87|2073.87|2085.06|2075.06|2083.75|2073.75|17
1624924170000|2021-06-28 23:49:30|2083.89|2073.89|2083.59|2073.59|2083.92|2073.92|2083.57|2073.57|16
1624924180000|2021-06-28 23:49:40|2083.62|2073.62|2083.15|2073.15|2083.88|2073.88|2083.15|2073.15|27
1624924190000|2021-06-28 23:49:50|2083.16|2073.16|2083.12|2073.12|2083.16|2073.16|2082.68|2072.68|36
1624924200000|2021-06-28 23:50:00|2083.13|2073.13|2085.18|2075.18|2085.18|2075.18|2083.07|2073.07|34
1624924210000|2021-06-28 23:50:10|2085.6|2075.6|2084.19|2074.19|2085.66|2075.66|2084.19|2074.19|32
1624924220000|2021-06-28 23:50:20|2084.24|2074.24|2085.54|2075.54|2085.54|2075.54|2084.18|2074.18|28
1624924230000|2021-06-28 23:50:30|2085.66|2075.66|2085.55|2075.55|2085.66|2075.66|2085.55|2075.55|2
1624924240000|2021-06-28 23:50:40|2085.54|2075.54|2086.15|2076.15|2086.26|2076.26|2085.49|2075.49|17
1624924250000|2021-06-28 23:50:50|2086.22|2076.22|2084.61|2074.61|2086.87|2076.87|2084.61|2074.61|27
1624924260000|2021-06-28 23:51:00|2084.64|2074.64|2084.24|2074.24|2085.62|2075.62|2083.82|2073.82|35
1624924270000|2021-06-28 23:51:10|2084.26|2074.26|2083.75|2073.75|2084.26|2074.26|2083.75|2073.75|14
1624924280000|2021-06-28 23:51:20|2083.8|2073.8|2084.11|2074.11|2084.19|2074.19|2083.8|2073.8|23
1624924290000|2021-06-28 23:51:30|2084.13|2074.13|2084.18|2074.18|2084.18|2074.18|2083.86|2073.86|24
1624924300000|2021-06-28 23:51:40|2084.2|2074.2|2084.58|2074.58|2084.58|2074.58|2084.2|2074.2|9
1624924310000|2021-06-28 23:51:50|2084.59|2074.59|2084.18|2074.18|2084.59|2074.59|2083.74|2073.74|27
1624924320000|2021-06-28 23:52:00|2084.07|2074.07|2086.31|2076.31|2086.71|2076.71|2084|2074|29
1624924330000|2021-06-28 23:52:10|2086.18|2076.18|2085.12|2075.12|2086.2|2076.2|2084.68|2074.68|33
1624924340000|2021-06-28 23:52:20|2085.11|2075.11|2084.78|2074.78|2085.23|2075.23|2084.61|2074.61|19
1624924350000|2021-06-28 23:52:30|2084.77|2074.77|2084.89|2074.89|2085.05|2075.05|2084.77|2074.77|22
1624924360000|2021-06-28 23:52:40|2084.95|2074.95|2084.22|2074.22|2085.12|2075.12|2084.22|2074.22|32
1624924370000|2021-06-28 23:52:50|2083.61|2073.61|2083.23|2073.23|2084.15|2074.15|2083.23|2073.23|37
1624924380000|2021-06-28 23:53:00|2083.19|2073.19|2083.83|2073.83|2083.83|2073.83|2082.86|2072.86|35
1624924390000|2021-06-28 23:53:10|2083.91|2073.91|2083.7|2073.7|2084|2074|2083.42|2073.42|32
1624924400000|2021-06-28 23:53:20|2083.77|2073.77|2083.58|2073.58|2083.85|2073.85|2083.47|2073.47|19
1624924410000|2021-06-28 23:53:30|2083.5|2073.5|2084.06|2074.06|2084.41|2074.41|2083.5|2073.5|26
1624924420000|2021-06-28 23:53:40|2084.07|2074.07|2084.99|2074.99|2084.99|2074.99|2084.07|2074.07|23
1624924430000|2021-06-28 23:53:50|2085.05|2075.05|2085.04|2075.04|2085.32|2075.32|2084.92|2074.92|18
1624924440000|2021-06-28 23:54:00|2085.21|2075.21|2086.08|2076.08|2086.13|2076.13|2085.21|2075.21|24
1624924450000|2021-06-28 23:54:10|2085.96|2075.96|2086.23|2076.23|2086.67|2076.67|2085.23|2075.23|34
1624924460000|2021-06-28 23:54:20|2086.15|2076.15|2085.34|2075.34|2086.25|2076.25|2085.34|2075.34|26
1624924470000|2021-06-28 23:54:30|2085.36|2075.36|2085.39|2075.39|2085.6|2075.6|2085.33|2075.33|27
1624924480000|2021-06-28 23:54:40|2085.36|2075.36|2085.07|2075.07|2085.54|2075.54|2085|2075|20
1624924490000|2021-06-28 23:54:50|2085.02|2075.02|2085.05|2075.05|2085.55|2075.55|2085|2075|13
1624924500000|2021-06-28 23:55:00|2085.19|2075.19|2084.64|2074.64|2085.29|2075.29|2084.64|2074.64|18
1624924510000|2021-06-28 23:55:10|2084.62|2074.62|2084.52|2074.52|2084.88|2074.88|2084.52|2074.52|34
1624924520000|2021-06-28 23:55:20|2084.6|2074.6|2084.71|2074.71|2084.76|2074.76|2084.46|2074.46|21
1624924530000|2021-06-28 23:55:30|2084.63|2074.63|2084.7|2074.7|2084.97|2074.97|2084.63|2074.63|13
1624924540000|2021-06-28 23:55:40|2084.65|2074.65|2085.05|2075.05|2085.15|2075.15|2084.65|2074.65|11
1624924550000|2021-06-28 23:55:50|2085.07|2075.07|2084.72|2074.72|2085.17|2075.17|2084.7|2074.7|24
1624924560000|2021-06-28 23:56:00|2084.64|2074.64|2084.44|2074.44|2084.67|2074.67|2083.46|2073.46|31
1624924570000|2021-06-28 23:56:10|2084.43|2074.43|2084.12|2074.12|2084.57|2074.57|2084.12|2074.12|21
1624924580000|2021-06-28 23:56:20|2084.13|2074.13|2083.71|2073.71|2084.13|2074.13|2083.69|2073.69|14
1624924590000|2021-06-28 23:56:30|2083.69|2073.69|2083.3|2073.3|2083.69|2073.69|2083.3|2073.3|14
1624924600000|2021-06-28 23:56:40|2083.24|2073.24|2083.09|2073.09|2083.45|2073.45|2082.53|2072.53|29
1624924610000|2021-06-28 23:56:50|2083.19|2073.19|2083.34|2073.34|2083.34|2073.34|2083.05|2073.05|18
1624924620000|2021-06-28 23:57:00|2083.4|2073.4|2084.85|2074.85|2084.88|2074.88|2083.32|2073.32|27
1624924630000|2021-06-28 23:57:10|2084.81|2074.81|2085.83|2075.83|2085.83|2075.83|2084.81|2074.81|20
1624924640000|2021-06-28 23:57:20|2086.01|2076.01|2087.46|2077.46|2087.5|2077.5|2086.01|2076.01|31
1624924650000|2021-06-28 23:57:30|2087.39|2077.39|2085.96|2075.96|2087.39|2077.39|2085.89|2075.89|35
1624924660000|2021-06-28 23:57:40|2086.13|2076.13|2086.01|2076.01|2086.98|2076.98|2086.01|2076.01|36
1624924670000|2021-06-28 23:57:50|2086.07|2076.07|2086.27|2076.27|2086.45|2076.45|2086.07|2076.07|33
1624924680000|2021-06-28 23:58:00|2086.28|2076.28|2086.79|2076.79|2086.92|2076.92|2086.28|2076.28|25
1624924690000|2021-06-28 23:58:10|2086.77|2076.77|2086.51|2076.51|2086.95|2076.95|2086.51|2076.51|22
1624924700000|2021-06-28 23:58:20|2086.46|2076.46|2086.39|2076.39|2086.54|2076.54|2086.39|2076.39|14
1624924710000|2021-06-28 23:58:30|2086.38|2076.38|2084.51|2074.51|2086.38|2076.38|2084.42|2074.42|28
1624924720000|2021-06-28 23:58:40|2084.52|2074.52|2084.94|2074.94|2084.98|2074.98|2084.52|2074.52|27
1624924730000|2021-06-28 23:58:50|2084.91|2074.91|2086.21|2076.21|2086.21|2076.21|2084.85|2074.85|30
1624924740000|2021-06-28 23:59:00|2086.29|2076.29|2086.56|2076.56|2086.6|2076.6|2086.25|2076.25|27
1624924750000|2021-06-28 23:59:10|2086.57|2076.57|2086.8|2076.8|2086.83|2076.83|2086.57|2076.57|26
1624924760000|2021-06-28 23:59:20|2086.82|2076.82|2087.26|2077.26|2087.29|2077.29|2086.82|2076.82|30
1624924770000|2021-06-28 23:59:30|2087.25|2077.25|2087.64|2077.64|2087.64|2077.64|2087.25|2077.25|18
1624924780000|2021-06-28 23:59:40|2087.66|2077.66|2087.82|2077.82|2088.2|2078.2|2087.66|2077.66|24
1624924790000|2021-06-28 23:59:50|2087.77|2077.77|2088.49|2078.49|2088.58|2078.58|2087.77|2077.77|18
1624924800000|2021-06-29 00:00:00|2088.48|2078.48|2088.63|2078.63|2088.63|2078.63|2088.48|2078.48|21
1624924810000|2021-06-29 00:00:10|2088.64|2078.64|2087.61|2077.61|2088.64|2078.64|2087.52|2077.52|31
1624924820000|2021-06-29 00:00:20|2087.63|2077.63|2088.74|2078.74|2088.74|2078.74|2087.63|2077.63|31
1624924830000|2021-06-29 00:00:30|2088.77|2078.77|2091.05|2081.05|2091.54|2081.54|2088.77|2078.77|35
1624924840000|2021-06-29 00:00:40|2090.87|2080.87|2091.83|2081.83|2092.12|2082.12|2090.85|2080.85|35
1624924850000|2021-06-29 00:00:50|2091.82|2081.82|2091.8|2081.8|2091.99|2081.99|2091.13|2081.13|34
1624924860000|2021-06-29 00:01:00|2091.41|2081.41|2088.55|2078.55|2091.41|2081.41|2088.55|2078.55|36
1624924870000|2021-06-29 00:01:10|2088.53|2078.53|2087.37|2077.37|2088.53|2078.53|2087.37|2077.37|37
1624924880000|2021-06-29 00:01:20|2087.32|2077.32|2084.7|2074.7|2087.59|2077.59|2083.93|2073.93|36
1624924890000|2021-06-29 00:01:30|2084.68|2074.68|2082.65|2072.65|2084.78|2074.78|2082.49|2072.49|37
1624924900000|2021-06-29 00:01:40|2082.75|2072.75|2083.42|2073.42|2084.26|2074.26|2081.11|2071.11|37
1624924910000|2021-06-29 00:01:50|2083.31|2073.31|2084.25|2074.25|2084.33|2074.33|2081.84|2071.84|39
1624924920000|2021-06-29 00:02:00|2084.32|2074.32|2083.72|2073.72|2084.32|2074.32|2082.41|2072.41|36
1624924930000|2021-06-29 00:02:10|2083.69|2073.69|2083.51|2073.51|2083.97|2073.97|2083.38|2073.38|38
1624924940000|2021-06-29 00:02:20|2083.44|2073.44|2083.62|2073.62|2084.78|2074.78|2083.36|2073.36|37
1624924950000|2021-06-29 00:02:30|2083.63|2073.63|2082.48|2072.48|2084.04|2074.04|2082.47|2072.47|34
1624924960000|2021-06-29 00:02:40|2082.33|2072.33|2081.59|2071.59|2082.55|2072.55|2080.6|2070.6|38
1624924970000|2021-06-29 00:02:50|2081.11|2071.11|2081.66|2071.66|2081.71|2071.71|2080.82|2070.82|39
1624924980000|2021-06-29 00:03:00|2081.69|2071.69|2084.01|2074.01|2084.18|2074.18|2081.69|2071.69|37
1624924990000|2021-06-29 00:03:10|2084.09|2074.09|2086.75|2076.75|2086.75|2076.75|2083.95|2073.95|35
1624925000000|2021-06-29 00:03:20|2086.78|2076.78|2086.01|2076.01|2087.37|2077.37|2086.01|2076.01|38
1624925010000|2021-06-29 00:03:30|2086|2076|2085.32|2075.32|2086|2076|2085.26|2075.26|39
1624925020000|2021-06-29 00:03:40|2085.33|2075.33|2087.06|2077.06|2087.06|2077.06|2085.33|2075.33|37
1624925030000|2021-06-29 00:03:50|2087.09|2077.09|2089.17|2079.17|2089.17|2079.17|2087.09|2077.09|35
1624925040000|2021-06-29 00:04:00|2089.19|2079.19|2095.81|2085.81|2095.95|2085.95|2089.19|2079.19|37
1624925050000|2021-06-29 00:04:10|2095.79|2085.79|2099|2089|2099.9|2089.9|2095.16|2085.16|39
1624925060000|2021-06-29 00:04:20|2098.92|2088.92|2098.79|2088.79|2099.3|2089.3|2097.75|2087.75|38
1624925070000|2021-06-29 00:04:30|2098.78|2088.78|2098.84|2088.84|2098.84|2088.84|2097.19|2087.19|37
1624925080000|2021-06-29 00:04:40|2098.87|2088.87|2100|2090|2100|2090|2098.55|2088.55|38
1624925090000|2021-06-29 00:04:50|2100.5|2090.5|2098.96|2088.96|2100.83|2090.83|2098.94|2088.94|39
1624925100000|2021-06-29 00:05:00|2099.22|2089.22|2099.7|2089.7|2099.7|2089.7|2097.89|2087.89|39
1624925110000|2021-06-29 00:05:10|2099.81|2089.81|2102.64|2092.64|2103.35|2093.35|2099.81|2089.81|38
1624925120000|2021-06-29 00:05:20|2102.6|2092.6|2100.59|2090.59|2102.6|2092.6|2100.16|2090.16|35
1624925130000|2021-06-29 00:05:30|2100.58|2090.58|2103.11|2093.11|2103.11|2093.11|2100.58|2090.58|36
1624925140000|2021-06-29 00:05:40|2102.99|2092.99|2105.17|2095.17|2105.17|2095.17|2102.4|2092.4|33
1624925150000|2021-06-29 00:05:50|2105.16|2095.16|2105.32|2095.32|2106.16|2096.16|2104.1|2094.1|36
1624925160000|2021-06-29 00:06:00|2105.19|2095.19|2102.47|2092.47|2105.52|2095.52|2102.47|2092.47|39
1624925170000|2021-06-29 00:06:10|2102.46|2092.46|2104.13|2094.13|2104.13|2094.13|2101.45|2091.45|38
1624925180000|2021-06-29 00:06:20|2104.2|2094.2|2104.5|2094.5|2105.31|2095.31|2103.73|2093.73|38
1624925190000|2021-06-29 00:06:30|2104.49|2094.49|2103.8|2093.8|2105.43|2095.43|2103.8|2093.8|38
1624925200000|2021-06-29 00:06:40|2103.59|2093.59|2104.02|2094.02|2104.41|2094.41|2103.23|2093.23|40
1624925210000|2021-06-29 00:06:50|2104.51|2094.51|2104.8|2094.8|2104.8|2094.8|2103.92|2093.92|35
1624925220000|2021-06-29 00:07:00|2104.91|2094.91|2104.23|2094.23|2104.92|2094.92|2104.23|2094.23|35
1624925230000|2021-06-29 00:07:10|2104.24|2094.24|2103.07|2093.07|2104.24|2094.24|2103.07|2093.07|33
1624925240000|2021-06-29 00:07:20|2103.01|2093.01|2100.99|2090.99|2103.08|2093.08|2100.96|2090.96|34
1624925250000|2021-06-29 00:07:30|2100.94|2090.94|2100.65|2090.65|2101.89|2091.89|2100.48|2090.48|29
1624925260000|2021-06-29 00:07:40|2100.64|2090.64|2103.34|2093.34|2103.34|2093.34|2100.64|2090.64|34
1624925270000|2021-06-29 00:07:50|2103.67|2093.67|2102.77|2092.77|2103.67|2093.67|2102.19|2092.19|33
1624925280000|2021-06-29 00:08:00|2102.87|2092.87|2102.94|2092.94|2103.2|2093.2|2102.81|2092.81|23
1624925290000|2021-06-29 00:08:10|2103.01|2093.01|2103.42|2093.42|2103.82|2093.82|2103.01|2093.01|24
1624925300000|2021-06-29 00:08:20|2103.13|2093.13|2102.82|2092.82|2103.21|2093.21|2102.68|2092.68|28
1624925310000|2021-06-29 00:08:30|2102.81|2092.81|2102|2092|2102.83|2092.83|2101.83|2091.83|28
1624925320000|2021-06-29 00:08:40|2101.94|2091.94|2100.38|2090.38|2102.13|2092.13|2100.38|2090.38|29
1624925330000|2021-06-29 00:08:50|2100.48|2090.48|2099.28|2089.28|2100.48|2090.48|2099.27|2089.27|33
1624925340000|2021-06-29 00:09:00|2099.27|2089.27|2099.4|2089.4|2099.51|2089.51|2099.03|2089.03|34
1624925350000|2021-06-29 00:09:10|2099.38|2089.38|2099.59|2089.59|2099.61|2089.61|2099.22|2089.22|23
1624925360000|2021-06-29 00:09:20|2099.58|2089.58|2100.85|2090.85|2100.87|2090.87|2099.37|2089.37|31
1624925370000|2021-06-29 00:09:30|2100.84|2090.84|2100.11|2090.11|2100.88|2090.88|2100.09|2090.09|32
1624925380000|2021-06-29 00:09:40|2100.18|2090.18|2099.71|2089.71|2100.36|2090.36|2099.19|2089.19|28
1624925390000|2021-06-29 00:09:50|2099.7|2089.7|2099.43|2089.43|2100.25|2090.25|2099.35|2089.35|34
1624925400000|2021-06-29 00:10:00|2099.51|2089.51|2100.48|2090.48|2100.49|2090.49|2099.51|2089.51|34
1624925410000|2021-06-29 00:10:10|2100.33|2090.33|2100.67|2090.67|2100.68|2090.68|2100.33|2090.33|26
1624925420000|2021-06-29 00:10:20|2100.71|2090.71|2102.37|2092.37|2102.97|2092.97|2100.71|2090.71|32
1624925430000|2021-06-29 00:10:30|2102.45|2092.45|2102.79|2092.79|2102.79|2092.79|2102.14|2092.14|25
1624925440000|2021-06-29 00:10:40|2102.94|2092.94|2102.43|2092.43|2102.99|2092.99|2102.38|2092.38|32
1624925450000|2021-06-29 00:10:50|2102.42|2092.42|2103.22|2093.22|2105.26|2095.26|2102.23|2092.23|37
1624925460000|2021-06-29 00:11:00|2103.21|2093.21|2103.53|2093.53|2103.54|2093.54|2102.36|2092.36|29
1624925470000|2021-06-29 00:11:10|2103.52|2093.52|2102.83|2092.83|2103.67|2093.67|2102.71|2092.71|34
1624925480000|2021-06-29 00:11:20|2102.85|2092.85|2102.32|2092.32|2103.1|2093.1|2102.24|2092.24|28
1624925490000|2021-06-29 00:11:30|2102.26|2092.26|2101.82|2091.82|2102.29|2092.29|2101.7|2091.7|18
1624925500000|2021-06-29 00:11:40|2101.85|2091.85|2101.95|2091.95|2102.25|2092.25|2101.85|2091.85|26
1624925510000|2021-06-29 00:11:50|2101.94|2091.94|2101.32|2091.32|2101.94|2091.94|2101.32|2091.32|15
1624925520000|2021-06-29 00:12:00|2101.34|2091.34|2100.94|2090.94|2101.34|2091.34|2100.78|2090.78|12
1624925530000|2021-06-29 00:12:10|2100.9|2090.9|2100.01|2090.01|2101.12|2091.12|2100.01|2090.01|25
1624925540000|2021-06-29 00:12:20|2099.97|2089.97|2099.23|2089.23|2100.15|2090.15|2099.23|2089.23|23
1624925550000|2021-06-29 00:12:30|2098.84|2088.84|2096.78|2086.78|2098.91|2088.91|2096.78|2086.78|32
1624925560000|2021-06-29 00:12:40|2096.75|2086.75|2096.65|2086.65|2096.89|2086.89|2096.6|2086.6|17
1624925570000|2021-06-29 00:12:50|2096.64|2086.64|2095.48|2085.48|2097.54|2087.54|2094.94|2084.94|28
1624925580000|2021-06-29 00:13:00|2095.5|2085.5|2095.83|2085.83|2095.84|2085.84|2095.5|2085.5|34
1624925590000|2021-06-29 00:13:10|2095.79|2085.79|2095.43|2085.43|2095.88|2085.88|2095.2|2085.2|33
1624925600000|2021-06-29 00:13:20|2095.44|2085.44|2096.77|2086.77|2096.8|2086.8|2094.94|2084.94|34
1624925610000|2021-06-29 00:13:30|2096.75|2086.75|2098.74|2088.74|2099.07|2089.07|2096.45|2086.45|31
1624925620000|2021-06-29 00:13:40|2098.8|2088.8|2095.91|2085.91|2098.8|2088.8|2095.84|2085.84|36
1624925630000|2021-06-29 00:13:50|2095.9|2085.9|2096.26|2086.26|2096.64|2086.64|2095.52|2085.52|36
1624925640000|2021-06-29 00:14:00|2096.28|2086.28|2095.94|2085.94|2096.57|2086.57|2095.85|2085.85|33
1624925650000|2021-06-29 00:14:10|2095.99|2085.99|2096.15|2086.15|2096.33|2086.33|2095.94|2085.94|24
1624925660000|2021-06-29 00:14:20|2096.14|2086.14|2095.08|2085.08|2096.14|2086.14|2095.07|2085.07|33
1624925670000|2021-06-29 00:14:30|2095.06|2085.06|2095.56|2085.56|2095.71|2085.71|2094.98|2084.98|32
1624925680000|2021-06-29 00:14:40|2095.57|2085.57|2094.22|2084.22|2095.57|2085.57|2094.13|2084.13|30
1624925690000|2021-06-29 00:14:50|2094.15|2084.15|2095.19|2085.19|2095.8|2085.8|2094.06|2084.06|35
1624925700000|2021-06-29 00:15:00|2095.2|2085.2|2095.81|2085.81|2095.84|2085.84|2095.18|2085.18|31
1624925710000|2021-06-29 00:15:10|2095.82|2085.82|2097.04|2087.04|2097.04|2087.04|2095.79|2085.79|29
1624925720000|2021-06-29 00:15:20|2097.12|2087.12|2096.94|2086.94|2097.15|2087.15|2096.46|2086.46|18
1624925730000|2021-06-29 00:15:30|2096.88|2086.88|2095.79|2085.79|2096.88|2086.88|2095.75|2085.75|32
1624925740000|2021-06-29 00:15:40|2096.07|2086.07|2093.67|2083.67|2096.14|2086.14|2093.65|2083.65|33
1624925750000|2021-06-29 00:15:50|2093.56|2083.56|2092.8|2082.8|2093.56|2083.56|2091.75|2081.75|27
1624925760000|2021-06-29 00:16:00|2092.68|2082.68|2092.25|2082.25|2092.8|2082.8|2092.25|2082.25|17
1624925770000|2021-06-29 00:16:10|2092.29|2082.29|2092.9|2082.9|2092.91|2082.91|2092.05|2082.05|29
1624925780000|2021-06-29 00:16:20|2092.91|2082.91|2094.17|2084.17|2094.35|2084.35|2092.89|2082.89|24
1624925790000|2021-06-29 00:16:30|2094.15|2084.15|2094.17|2084.17|2094.44|2084.44|2094|2084|25
1624925800000|2021-06-29 00:16:40|2094.35|2084.35|2094.59|2084.59|2095.21|2085.21|2094.3|2084.3|27
1624925810000|2021-06-29 00:16:50|2094.53|2084.53|2094.66|2084.66|2094.73|2084.73|2094.44|2084.44|26
1624925820000|2021-06-29 00:17:00|2094.64|2084.64|2094.86|2084.86|2095.06|2085.06|2094.61|2084.61|17
1624925830000|2021-06-29 00:17:10|2094.9|2084.9|2094.94|2084.94|2094.94|2084.94|2094.52|2084.52|20
1624925840000|2021-06-29 00:17:20|2094.96|2084.96|2094.96|2084.96|2095.3|2085.3|2094.84|2084.84|20
1624925850000|2021-06-29 00:17:30|2095.2|2085.2|2095.46|2085.46|2095.55|2085.55|2095.2|2085.2|22
1624925860000|2021-06-29 00:17:40|2095.53|2085.53|2096.01|2086.01|2096.01|2086.01|2095.53|2085.53|27
1624925870000|2021-06-29 00:17:50|2095.97|2085.97|2096.32|2086.32|2096.64|2086.64|2095.79|2085.79|27
1624925880000|2021-06-29 00:18:00|2096.27|2086.27|2097.11|2087.11|2097.13|2087.13|2096.27|2086.27|23
1624925890000|2021-06-29 00:18:10|2097.17|2087.17|2098.3|2088.3|2098.32|2088.32|2097.12|2087.12|34
1624925900000|2021-06-29 00:18:20|2098.57|2088.57|2098.43|2088.43|2098.64|2088.64|2098.25|2088.25|24
1624925910000|2021-06-29 00:18:30|2098.42|2088.42|2098.4|2088.4|2098.57|2088.57|2098.13|2088.13|33
1624925920000|2021-06-29 00:18:40|2098.32|2088.32|2098.68|2088.68|2098.76|2088.76|2098.31|2088.31|33
1624925930000|2021-06-29 00:18:50|2098.75|2088.75|2098.9|2088.9|2099.16|2089.16|2098.71|2088.71|32
1624925940000|2021-06-29 00:19:00|2098.93|2088.93|2099.47|2089.47|2099.58|2089.58|2098.76|2088.76|31
1624925950000|2021-06-29 00:19:10|2099.56|2089.56|2099.74|2089.74|2099.96|2089.96|2099.55|2089.55|29
1624925960000|2021-06-29 00:19:20|2099.7|2089.7|2100.28|2090.28|2100.39|2090.39|2099.5|2089.5|33
1624925970000|2021-06-29 00:19:30|2100.27|2090.27|2100.52|2090.52|2100.52|2090.52|2100.19|2090.19|21
1624925980000|2021-06-29 00:19:40|2100.49|2090.49|2101.75|2091.75|2101.75|2091.75|2099.86|2089.86|32
1624925990000|2021-06-29 00:19:50|2101.76|2091.76|2102.83|2092.83|2102.83|2092.83|2101.35|2091.35|25
1624926000000|2021-06-29 00:20:00|2102.8|2092.8|2103.2|2093.2|2103.51|2093.51|2102.8|2092.8|26
1624926010000|2021-06-29 00:20:10|2103.24|2093.24|2104.28|2094.28|2104.54|2094.54|2102.15|2092.15|34
1624926020000|2021-06-29 00:20:20|2104.33|2094.33|2103.27|2093.27|2104.33|2094.33|2103.25|2093.25|32
1624926030000|2021-06-29 00:20:30|2103.29|2093.29|2104.31|2094.31|2104.37|2094.37|2103.16|2093.16|32
1624926040000|2021-06-29 00:20:40|2104.35|2094.35|2105.94|2095.94|2106.21|2096.21|2104.32|2094.32|36
1624926050000|2021-06-29 00:20:50|2105.96|2095.96|2106.5|2096.5|2107.52|2097.52|2105.89|2095.89|39
1624926060000|2021-06-29 00:21:00|2106.52|2096.52|2106.05|2096.05|2106.95|2096.95|2105.79|2095.79|37
1624926070000|2021-06-29 00:21:10|2106.21|2096.21|2107.65|2097.65|2107.71|2097.71|2106.21|2096.21|33
1624926080000|2021-06-29 00:21:20|2107.46|2097.46|2107.55|2097.55|2107.55|2097.55|2106.8|2096.8|36
1624926090000|2021-06-29 00:21:30|2107.42|2097.42|2108.14|2098.14|2108.62|2098.62|2107.37|2097.37|36
1624926100000|2021-06-29 00:21:40|2108.12|2098.12|2107.96|2097.96|2108.48|2098.48|2107.96|2097.96|31
1624926110000|2021-06-29 00:21:50|2107.99|2097.99|2106.68|2096.68|2108.14|2098.14|2106.62|2096.62|26
1624926120000|2021-06-29 00:22:00|2106.6|2096.6|2105.66|2095.66|2106.6|2096.6|2105.22|2095.22|34
1624926130000|2021-06-29 00:22:10|2105.52|2095.52|2107.93|2097.93|2108.06|2098.06|2105.52|2095.52|29
1624926140000|2021-06-29 00:22:20|2107.89|2097.89|2107.68|2097.68|2108.11|2098.11|2107.46|2097.46|35
1624926150000|2021-06-29 00:22:30|2107.73|2097.73|2107.67|2097.67|2107.83|2097.83|2107.67|2097.67|21
1624926160000|2021-06-29 00:22:40|2107.63|2097.63|2107.77|2097.77|2107.86|2097.86|2107.54|2097.54|20
1624926170000|2021-06-29 00:22:50|2107.8|2097.8|2107.99|2097.99|2108.13|2098.13|2107.74|2097.74|29
1624926180000|2021-06-29 00:23:00|2108.05|2098.05|2108.04|2098.04|2108.06|2098.06|2107.94|2097.94|12
1624926190000|2021-06-29 00:23:10|2108.09|2098.09|2109.21|2099.21|2109.23|2099.23|2108.07|2098.07|15
1624926200000|2021-06-29 00:23:20|2109.47|2099.47|2111.29|2101.29|2111.45|2101.45|2109.47|2099.47|21
1624926210000|2021-06-29 00:23:30|2111.3|2101.3|2112.12|2102.12|2112.12|2102.12|2111.07|2101.07|17
1624926220000|2021-06-29 00:23:40|2112.15|2102.15|2114.53|2104.53|2114.53|2104.53|2112.15|2102.15|24
1624926230000|2021-06-29 00:23:50|2114.56|2104.56|2116.91|2106.91|2117.27|2107.27|2114.56|2104.56|30
1624926240000|2021-06-29 00:24:00|2116.6|2106.6|2116.09|2106.09|2116.86|2106.86|2114.86|2104.86|35
1624926250000|2021-06-29 00:24:10|2116.02|2106.02|2116.4|2106.4|2116.59|2106.59|2116.01|2106.01|35
1624926260000|2021-06-29 00:24:20|2116.37|2106.37|2116.25|2106.25|2116.37|2106.37|2115.22|2105.22|32
1624926270000|2021-06-29 00:24:30|2116.14|2106.14|2114.3|2104.3|2116.22|2106.22|2114.18|2104.18|31
1624926280000|2021-06-29 00:24:40|2114.78|2104.78|2114.7|2104.7|2115.29|2105.29|2114.5|2104.5|33
1624926290000|2021-06-29 00:24:50|2114.69|2104.69|2115.45|2105.45|2115.67|2105.67|2114.56|2104.56|23
1624926300000|2021-06-29 00:25:00|2115.36|2105.36|2115.11|2105.11|2115.38|2105.38|2114.38|2104.38|37
1624926310000|2021-06-29 00:25:10|2115.04|2105.04|2115.19|2105.19|2115.27|2105.27|2115.02|2105.02|22
1624926320000|2021-06-29 00:25:20|2115.23|2105.23|2117.13|2107.13|2117.28|2107.28|2115.06|2105.06|35
1624926330000|2021-06-29 00:25:30|2117.02|2107.02|2118.64|2108.64|2118.64|2108.64|2116.5|2106.5|34
1624926340000|2021-06-29 00:25:40|2118.63|2108.63|2121.17|2111.17|2121.17|2111.17|2118.63|2108.63|37
1624926350000|2021-06-29 00:25:50|2120.74|2110.74|2120.85|2110.85|2121.26|2111.26|2120.74|2110.74|35
1624926360000|2021-06-29 00:26:00|2120.8|2110.8|2118.39|2108.39|2120.83|2110.83|2118.39|2108.39|36
1624926370000|2021-06-29 00:26:10|2117.61|2107.61|2116.89|2106.89|2117.81|2107.81|2116.66|2106.66|40
1624926380000|2021-06-29 00:26:20|2116.94|2106.94|2117.71|2107.71|2118.61|2108.61|2116.93|2106.93|39
1624926390000|2021-06-29 00:26:30|2117.73|2107.73|2117.98|2107.98|2118.14|2108.14|2117.73|2107.73|23
1624926400000|2021-06-29 00:26:40|2117.99|2107.99|2118.72|2108.72|2118.78|2108.78|2117.95|2107.95|30
1624926410000|2021-06-29 00:26:50|2118.74|2108.74|2119.58|2109.58|2119.78|2109.78|2118.68|2108.68|31
1624926420000|2021-06-29 00:27:00|2119.48|2109.48|2121.38|2111.38|2121.38|2111.38|2119.48|2109.48|28
1624926430000|2021-06-29 00:27:10|2121.39|2111.39|2118.93|2108.93|2121.39|2111.39|2118.93|2108.93|27
1624926440000|2021-06-29 00:27:20|2118.94|2108.94|2119.58|2109.58|2119.9|2109.9|2118.94|2108.94|29
1624926450000|2021-06-29 00:27:30|2119.6|2109.6|2119.27|2109.27|2119.74|2109.74|2119.26|2109.26|25
1624926460000|2021-06-29 00:27:40|2119.38|2109.38|2119.92|2109.92|2120.12|2110.12|2119.15|2109.15|27
1624926470000|2021-06-29 00:27:50|2119.95|2109.95|2120.93|2110.93|2120.96|2110.96|2119.94|2109.94|32
1624926480000|2021-06-29 00:28:00|2120.92|2110.92|2120.65|2110.65|2120.92|2110.92|2120.61|2110.61|17
1624926490000|2021-06-29 00:28:10|2120.66|2110.66|2120.75|2110.75|2120.9|2110.9|2120.59|2110.59|20
1624926500000|2021-06-29 00:28:20|2120.83|2110.83|2120.59|2110.59|2120.9|2110.9|2120.59|2110.59|17
1624926510000|2021-06-29 00:28:30|2120.48|2110.48|2120.41|2110.41|2120.55|2110.55|2120.34|2110.34|35
1624926520000|2021-06-29 00:28:40|2120.59|2110.59|2121.48|2111.48|2121.48|2111.48|2120.59|2110.59|29
1624926530000|2021-06-29 00:28:50|2121.42|2111.42|2121.53|2111.53|2121.53|2111.53|2121.18|2111.18|27
1624926540000|2021-06-29 00:29:00|2121.5|2111.5|2120.36|2110.36|2121.5|2111.5|2120.04|2110.04|20
1624926550000|2021-06-29 00:29:10|2120.35|2110.35|2118.83|2108.83|2120.4|2110.4|2118.68|2108.68|25
1624926560000|2021-06-29 00:29:20|2118.95|2108.95|2118.24|2108.24|2119.03|2109.03|2118.17|2108.17|27
1624926570000|2021-06-29 00:29:30|2118.28|2108.28|2116.62|2106.62|2118.29|2108.29|2115.95|2105.95|29
1624926580000|2021-06-29 00:29:40|2116.67|2106.67|2116.4|2106.4|2116.67|2106.67|2116.24|2106.24|35
1624926590000|2021-06-29 00:29:50|2116.45|2106.45|2117.6|2107.6|2117.81|2107.81|2116.39|2106.39|26
1624926600000|2021-06-29 00:30:00|2117.63|2107.63|2119.09|2109.09|2119.09|2109.09|2117.54|2107.54|24
1624926610000|2021-06-29 00:30:10|2119.15|2109.15|2119.5|2109.5|2119.85|2109.85|2119.15|2109.15|22
1624926620000|2021-06-29 00:30:20|2119.55|2109.55|2120.42|2110.42|2120.53|2110.53|2119.55|2109.55|23
1624926630000|2021-06-29 00:30:30|2120.5|2110.5|2122.48|2112.48|2123.59|2113.59|2118.61|2108.61|29
1624926640000|2021-06-29 00:30:40|2118.61|2108.61|2127.93|2117.93|2129.1|2119.1|2118.61|2108.61|37
1624926650000|2021-06-29 00:30:50|2128.42|2118.42|2126.4|2116.4|2128.42|2118.42|2126.11|2116.11|32
1624926660000|2021-06-29 00:31:00|2126.1|2116.1|2124.16|2114.16|2126.3|2116.3|2123.47|2113.47|38
1624926670000|2021-06-29 00:31:10|2124.18|2114.18|2125.59|2115.59|2126.16|2116.16|2123.28|2113.28|37
1624926680000|2021-06-29 00:31:20|2125.72|2115.72|2125.92|2115.92|2126.04|2116.04|2124.88|2114.88|33
1624926690000|2021-06-29 00:31:30|2125.95|2115.95|2125.4|2115.4|2126.16|2116.16|2125|2115|32
1624926700000|2021-06-29 00:31:40|2125.34|2115.34|2123.5|2113.5|2125.49|2115.49|2123.43|2113.43|32
1624926710000|2021-06-29 00:31:50|2123.46|2113.46|2123.77|2113.77|2123.91|2113.91|2123.02|2113.02|38
1624926720000|2021-06-29 00:32:00|2123.84|2113.84|2123.78|2113.78|2124.04|2114.04|2123.68|2113.68|28
1624926730000|2021-06-29 00:32:10|2123.83|2113.83|2123.51|2113.51|2123.85|2113.85|2123.51|2113.51|20
1624926740000|2021-06-29 00:32:20|2123.6|2113.6|2126.61|2116.61|2126.74|2116.74|2123.52|2113.52|29
1624926750000|2021-06-29 00:32:30|2126.74|2116.74|2125.55|2115.55|2127.19|2117.19|2124.78|2114.78|27
1624926760000|2021-06-29 00:32:40|2125.54|2115.54|2124.82|2114.82|2125.67|2115.67|2124.45|2114.45|32
1624926770000|2021-06-29 00:32:50|2125.06|2115.06|2126.72|2116.72|2126.75|2116.75|2124.9|2114.9|27
1624926780000|2021-06-29 00:33:00|2126.14|2116.14|2129.65|2119.65|2131.75|2121.75|2125.82|2115.82|38
1624926790000|2021-06-29 00:33:10|2128.98|2118.98|2128.28|2118.28|2129.56|2119.56|2128.26|2118.26|32
1624926800000|2021-06-29 00:33:20|2128.25|2118.25|2127.04|2117.04|2128.32|2118.32|2126.82|2116.82|39
1624926810000|2021-06-29 00:33:30|2127.02|2117.02|2126.61|2116.61|2127.48|2117.48|2126.61|2116.61|28
1624926820000|2021-06-29 00:33:40|2126.64|2116.64|2126.8|2116.8|2126.94|2116.94|2126.28|2116.28|29
1624926830000|2021-06-29 00:33:50|2126.6|2116.6|2126.79|2116.79|2126.93|2116.93|2126.32|2116.32|25
1624926840000|2021-06-29 00:34:00|2126.63|2116.63|2126.68|2116.68|2126.91|2116.91|2126.49|2116.49|20
1624926850000|2021-06-29 00:34:10|2126.67|2116.67|2126.59|2116.59|2127.33|2117.33|2126.5|2116.5|19
1624926860000|2021-06-29 00:34:20|2126.49|2116.49|2125.49|2115.49|2126.68|2116.68|2125.49|2115.49|21
1624926870000|2021-06-29 00:34:30|2125.54|2115.54|2125.33|2115.33|2125.96|2115.96|2124.78|2114.78|32
1624926880000|2021-06-29 00:34:40|2125.42|2115.42|2124.7|2114.7|2125.93|2115.93|2124.66|2114.66|27
1624926890000|2021-06-29 00:34:50|2124.68|2114.68|2125.16|2115.16|2125.39|2115.39|2124.66|2114.66|34
1624926900000|2021-06-29 00:35:00|2125.22|2115.22|2125.85|2115.85|2125.85|2115.85|2125.13|2115.13|31
1624926910000|2021-06-29 00:35:10|2125.86|2115.86|2125.55|2115.55|2125.86|2115.86|2124.94|2114.94|33
1624926920000|2021-06-29 00:35:20|2125.58|2115.58|2127.32|2117.32|2130.08|2120.08|2125.53|2115.53|36
1624926930000|2021-06-29 00:35:30|2127.15|2117.15|2127.87|2117.87|2127.98|2117.98|2126.19|2116.19|38
1624926940000|2021-06-29 00:35:40|2127.69|2117.69|2127|2117|2127.87|2117.87|2126.76|2116.76|25
1624926950000|2021-06-29 00:35:50|2126.99|2116.99|2128.04|2118.04|2128.06|2118.06|2126.66|2116.66|31
1624926960000|2021-06-29 00:36:00|2128.08|2118.08|2127.91|2117.91|2128.09|2118.09|2127.28|2117.28|29
1624926970000|2021-06-29 00:36:10|2128.18|2118.18|2128.12|2118.12|2128.38|2118.38|2127.7|2117.7|26
1624926980000|2021-06-29 00:36:20|2127.9|2117.9|2127.74|2117.74|2128.15|2118.15|2127.4|2117.4|25
1624926990000|2021-06-29 00:36:30|2127.8|2117.8|2127.38|2117.38|2127.92|2117.92|2127.24|2117.24|25
1624927000000|2021-06-29 00:36:40|2127.39|2117.39|2130.2|2120.2|2130.2|2120.2|2127.35|2117.35|31
1624927010000|2021-06-29 00:36:50|2130.26|2120.26|2133.47|2123.47|2134.35|2124.35|2130.26|2120.26|33
1624927020000|2021-06-29 00:37:00|2133.28|2123.28|2131.42|2121.42|2133.63|2123.63|2131.28|2121.28|32
1624927030000|2021-06-29 00:37:10|2131.56|2121.56|2131.94|2121.94|2132.13|2122.13|2131.26|2121.26|30
1624927040000|2021-06-29 00:37:20|2132.19|2122.19|2132.1|2122.1|2132.21|2122.21|2131.76|2121.76|33
1624927050000|2021-06-29 00:37:30|2132.15|2122.15|2132.63|2122.63|2132.85|2122.85|2131.85|2121.85|30
1624927060000|2021-06-29 00:37:40|2132.64|2122.64|2132.37|2122.37|2132.93|2122.93|2132.06|2122.06|27
1624927070000|2021-06-29 00:37:50|2132.3|2122.3|2130.89|2120.89|2132.3|2122.3|2130.51|2120.51|27
1624927080000|2021-06-29 00:38:00|2131|2121|2131.62|2121.62|2131.65|2121.65|2130.46|2120.46|33
1624927090000|2021-06-29 00:38:10|2131.52|2121.52|2130.7|2120.7|2131.52|2121.52|2129.9|2119.9|36
1624927100000|2021-06-29 00:38:20|2131.09|2121.09|2130.82|2120.82|2131.77|2121.77|2129.68|2119.68|34
1624927110000|2021-06-29 00:38:30|2130.84|2120.84|2131|2121|2131.52|2121.52|2130.74|2120.74|33
1624927120000|2021-06-29 00:38:40|2131.15|2121.15|2131.68|2121.68|2131.68|2121.68|2130.63|2120.63|22
1624927130000|2021-06-29 00:38:50|2132.12|2122.12|2133.59|2123.59|2133.59|2123.59|2132.12|2122.12|32
1624927140000|2021-06-29 00:39:00|2133.48|2123.48|2133.68|2123.68|2134.09|2124.09|2133.08|2123.08|31
1624927150000|2021-06-29 00:39:10|2133.72|2123.72|2133.88|2123.88|2133.98|2123.98|2133.28|2123.28|27
1624927160000|2021-06-29 00:39:20|2133.87|2123.87|2133.81|2123.81|2134.13|2124.13|2133.47|2123.47|29
1624927170000|2021-06-29 00:39:30|2133.77|2123.77|2133.57|2123.57|2134.21|2124.21|2133.57|2123.57|23
1624927180000|2021-06-29 00:39:40|2133.55|2123.55|2136.94|2126.94|2136.94|2126.94|2132.41|2122.41|35
1624927190000|2021-06-29 00:39:50|2137.42|2127.42|2135.83|2125.83|2137.77|2127.77|2134.14|2124.14|38
1624927200000|2021-06-29 00:40:00|2135.93|2125.93|2135.95|2125.95|2136.74|2126.74|2135.64|2125.64|33
1624927210000|2021-06-29 00:40:10|2135.97|2125.97|2136.05|2126.05|2136.73|2126.73|2135.35|2125.35|36
1624927220000|2021-06-29 00:40:20|2136.3|2126.3|2138.22|2128.22|2139.08|2129.08|2136.3|2126.3|36
1624927230000|2021-06-29 00:40:30|2138.02|2128.02|2138.41|2128.41|2138.93|2128.93|2137.64|2127.64|35
1624927240000|2021-06-29 00:40:40|2138.49|2128.49|2139.36|2129.36|2139.55|2129.55|2138.3|2128.3|34
1624927250000|2021-06-29 00:40:50|2138.69|2128.69|2138.93|2128.93|2139.36|2129.36|2138.46|2128.46|31
1624927260000|2021-06-29 00:41:00|2138.89|2128.89|2137.42|2127.42|2138.93|2128.93|2137.36|2127.36|38
1624927270000|2021-06-29 00:41:10|2137.53|2127.53|2137.03|2127.03|2138.21|2128.21|2136.86|2126.86|37
1624927280000|2021-06-29 00:41:20|2137.06|2127.06|2136.4|2126.4|2137.14|2127.14|2136.07|2126.07|38
1624927290000|2021-06-29 00:41:30|2135.75|2125.75|2134.8|2124.8|2135.98|2125.98|2134.32|2124.32|36
1624927300000|2021-06-29 00:41:40|2134.5|2124.5|2136.01|2126.01|2136.04|2126.04|2134.5|2124.5|37
1624927310000|2021-06-29 00:41:50|2135.86|2125.86|2137.89|2127.89|2138.43|2128.43|2135.66|2125.66|32
1624927320000|2021-06-29 00:42:00|2137.94|2127.94|2136.38|2126.38|2138.41|2128.41|2136.38|2126.38|26
1624927330000|2021-06-29 00:42:10|2136.53|2126.53|2135.18|2125.18|2136.58|2126.58|2134.92|2124.92|36
1624927340000|2021-06-29 00:42:20|2135.1|2125.1|2135.09|2125.09|2135.36|2125.36|2134.91|2124.91|33
1624927350000|2021-06-29 00:42:30|2134.84|2124.84|2135.2|2125.2|2135.25|2125.25|2134.76|2124.76|34
1624927360000|2021-06-29 00:42:40|2134.92|2124.92|2134.47|2124.47|2135|2125|2134.47|2124.47|34
1624927370000|2021-06-29 00:42:50|2134.28|2124.28|2134.1|2124.1|2134.43|2124.43|2133.78|2123.78|36
1624927380000|2021-06-29 00:43:00|2134.18|2124.18|2134.5|2124.5|2134.88|2124.88|2134.12|2124.12|37
1624927390000|2021-06-29 00:43:10|2134.82|2124.82|2134.51|2124.51|2134.86|2124.86|2134.09|2124.09|25
1624927400000|2021-06-29 00:43:20|2134.69|2124.69|2135.08|2125.08|2135.48|2125.48|2134.6|2124.6|25
1624927410000|2021-06-29 00:43:30|2135.2|2125.2|2135.66|2125.66|2135.7|2125.7|2135.2|2125.2|26
1624927420000|2021-06-29 00:43:40|2136.12|2126.12|2135.95|2125.95|2136.2|2126.2|2135.92|2125.92|25
1624927430000|2021-06-29 00:43:50|2135.62|2125.62|2134.74|2124.74|2135.92|2125.92|2134.67|2124.67|26
1624927440000|2021-06-29 00:44:00|2134.59|2124.59|2134.61|2124.61|2134.63|2124.63|2134.3|2124.3|30
1624927450000|2021-06-29 00:44:10|2134.52|2124.52|2134.15|2124.15|2134.63|2124.63|2134.15|2124.15|31
1624927460000|2021-06-29 00:44:20|2134.16|2124.16|2134.08|2124.08|2134.35|2124.35|2133.92|2123.92|35
1624927470000|2021-06-29 00:44:30|2134.11|2124.11|2133.58|2123.58|2134.11|2124.11|2133.33|2123.33|35
1624927480000|2021-06-29 00:44:40|2133.56|2123.56|2133.37|2123.37|2133.58|2123.58|2133.15|2123.15|37
1624927490000|2021-06-29 00:44:50|2133.28|2123.28|2133.25|2123.25|2133.37|2123.37|2133.21|2123.21|30
1624927500000|2021-06-29 00:45:00|2133.27|2123.27|2134.92|2124.92|2134.92|2124.92|2133.27|2123.27|31
1624927510000|2021-06-29 00:45:10|2134.95|2124.95|2135.79|2125.79|2135.94|2125.94|2134.93|2124.93|30
1624927520000|2021-06-29 00:45:20|2135.76|2125.76|2135.51|2125.51|2136|2126|2135.51|2125.51|19
1624927530000|2021-06-29 00:45:30|2135.53|2125.53|2135.54|2125.54|2135.67|2125.67|2135.19|2125.19|27
1624927540000|2021-06-29 00:45:40|2135.5|2125.5|2135.81|2125.81|2135.96|2125.96|2135.45|2125.45|24
1624927550000|2021-06-29 00:45:50|2135.89|2125.89|2135.52|2125.52|2136.29|2126.29|2135.46|2125.46|25
1624927560000|2021-06-29 00:46:00|2135.49|2125.49|2135.67|2125.67|2135.77|2125.77|2135.15|2125.15|34
1624927570000|2021-06-29 00:46:10|2135.68|2125.68|2135.01|2125.01|2135.81|2125.81|2134.95|2124.95|31
1624927580000|2021-06-29 00:46:20|2135.29|2125.29|2134.4|2124.4|2135.64|2125.64|2134.16|2124.16|29
1624927590000|2021-06-29 00:46:30|2134.49|2124.49|2133.43|2123.43|2134.49|2124.49|2133.43|2123.43|35
1624927600000|2021-06-29 00:46:40|2133.06|2123.06|2132.18|2122.18|2133.09|2123.09|2132.17|2122.17|29
1624927610000|2021-06-29 00:46:50|2132.22|2122.22|2130.88|2120.88|2132.22|2122.22|2130.8|2120.8|29
1624927620000|2021-06-29 00:47:00|2130.74|2120.74|2129.45|2119.45|2130.87|2120.87|2129.45|2119.45|34
1624927630000|2021-06-29 00:47:10|2129.32|2119.32|2128.26|2118.26|2129.32|2119.32|2128.19|2118.19|30
1624927640000|2021-06-29 00:47:20|2128.27|2118.27|2128.77|2118.77|2128.93|2118.93|2127.69|2117.69|31
1624927650000|2021-06-29 00:47:30|2128.68|2118.68|2127.75|2117.75|2128.68|2118.68|2127.26|2117.26|32
1624927660000|2021-06-29 00:47:40|2127.62|2117.62|2128.45|2118.45|2128.54|2118.54|2127.04|2117.04|35
1624927670000|2021-06-29 00:47:50|2128.46|2118.46|2129.75|2119.75|2129.75|2119.75|2128.46|2118.46|28
1624927680000|2021-06-29 00:48:00|2129.73|2119.73|2129.89|2119.89|2129.89|2119.89|2128.79|2118.79|26
1624927690000|2021-06-29 00:48:10|2129.91|2119.91|2130.5|2120.5|2130.5|2120.5|2129.91|2119.91|12
1624927700000|2021-06-29 00:48:20|2130.45|2120.45|2132.51|2122.51|2132.87|2122.87|2130.45|2120.45|30
1624927710000|2021-06-29 00:48:30|2132.46|2122.46|2132.46|2122.46|2132.55|2122.55|2130.7|2120.7|32
1624927720000|2021-06-29 00:48:40|2132.52|2122.52|2134.42|2124.42|2134.46|2124.46|2131.23|2121.23|26
1624927730000|2021-06-29 00:48:50|2134.31|2124.31|2133.37|2123.37|2134.49|2124.49|2133.11|2123.11|36
1624927740000|2021-06-29 00:49:00|2133.35|2123.35|2132.57|2122.57|2133.52|2123.52|2132.25|2122.25|37
1624927750000|2021-06-29 00:49:10|2132.61|2122.61|2132.22|2122.22|2132.61|2122.61|2132.22|2122.22|36
1624927760000|2021-06-29 00:49:20|2132.35|2122.35|2131.97|2121.97|2132.4|2122.4|2131.63|2121.63|37
1624927770000|2021-06-29 00:49:30|2131.92|2121.92|2130.53|2120.53|2131.93|2121.93|2129.99|2119.99|36
1624927780000|2021-06-29 00:49:40|2130.5|2120.5|2130.44|2120.44|2130.56|2120.56|2130.02|2120.02|37
1624927790000|2021-06-29 00:49:50|2130.4|2120.4|2129.66|2119.66|2130.62|2120.62|2129.62|2119.62|37
1624927800000|2021-06-29 00:50:00|2129.55|2119.55|2130.79|2120.79|2130.95|2120.95|2129.52|2119.52|37
1624927810000|2021-06-29 00:50:10|2130.86|2120.86|2132.28|2122.28|2132.78|2122.78|2130.86|2120.86|32
1624927820000|2021-06-29 00:50:20|2132.33|2122.33|2132.72|2122.72|2132.89|2122.89|2132.26|2122.26|34
1624927830000|2021-06-29 00:50:30|2132.74|2122.74|2131.1|2121.1|2132.74|2122.74|2130.99|2120.99|34
1624927840000|2021-06-29 00:50:40|2131.27|2121.27|2130.02|2120.02|2131.29|2121.29|2130.02|2120.02|32
1624927850000|2021-06-29 00:50:50|2130|2120|2129.83|2119.83|2130.2|2120.2|2129.63|2119.63|31
1624927860000|2021-06-29 00:51:00|2129.96|2119.96|2132.1|2122.1|2132.28|2122.28|2129.96|2119.96|35
1624927870000|2021-06-29 00:51:10|2132.44|2122.44|2132.96|2122.96|2133.51|2123.51|2132.39|2122.39|36
1624927880000|2021-06-29 00:51:20|2132.69|2122.69|2133.46|2123.46|2134.27|2124.27|2132.69|2122.69|33
1624927890000|2021-06-29 00:51:30|2133.35|2123.35|2133.89|2123.89|2134.57|2124.57|2133.2|2123.2|37
1624927900000|2021-06-29 00:51:40|2134.04|2124.04|2133.5|2123.5|2134.06|2124.06|2133.4|2123.4|34
1624927910000|2021-06-29 00:51:50|2133.57|2123.57|2131.97|2121.97|2134.01|2124.01|2131.89|2121.89|31
1624927920000|2021-06-29 00:52:00|2132.08|2122.08|2133.07|2123.07|2133.07|2123.07|2132.08|2122.08|33
1624927930000|2021-06-29 00:52:10|2133.41|2123.41|2132.94|2122.94|2133.41|2123.41|2132.8|2122.8|25
1624927940000|2021-06-29 00:52:20|2132.95|2122.95|2133.62|2123.62|2133.69|2123.69|2132.95|2122.95|22
1624927950000|2021-06-29 00:52:30|2133.55|2123.55|2133.7|2123.7|2134.03|2124.03|2133.55|2123.55|22
1624927960000|2021-06-29 00:52:40|2133.62|2123.62|2134.02|2124.02|2134.02|2124.02|2133.26|2123.26|18
1624927970000|2021-06-29 00:52:50|2133.87|2123.87|2134.06|2124.06|2134.15|2124.15|2133.69|2123.69|27
1624927980000|2021-06-29 00:53:00|2134.16|2124.16|2134.53|2124.53|2134.59|2124.59|2133.88|2123.88|32
1624927990000|2021-06-29 00:53:10|2134.44|2124.44|2135.67|2125.67|2135.68|2125.68|2134.19|2124.19|37
1624928000000|2021-06-29 00:53:20|2135.68|2125.68|2136.33|2126.33|2136.93|2126.93|2135.52|2125.52|33
1624928010000|2021-06-29 00:53:30|2136.15|2126.15|2136.08|2126.08|2136.15|2126.15|2135.55|2125.55|36
1624928020000|2021-06-29 00:53:40|2136.04|2126.04|2136|2126|2136.17|2126.17|2135.88|2125.88|26
1624928030000|2021-06-29 00:53:50|2136.01|2126.01|2135.9|2125.9|2136.16|2126.16|2135.89|2125.89|28
1624928040000|2021-06-29 00:54:00|2135.91|2125.91|2136.04|2126.04|2136.44|2126.44|2135.91|2125.91|33
1624928050000|2021-06-29 00:54:10|2136.08|2126.08|2135.81|2125.81|2136.2|2126.2|2135.6|2125.6|30
1624928060000|2021-06-29 00:54:20|2135.76|2125.76|2135.16|2125.16|2136.14|2126.14|2135.16|2125.16|28
1624928070000|2021-06-29 00:54:30|2135.15|2125.15|2133.96|2123.96|2135.15|2125.15|2133.96|2123.96|34
1624928080000|2021-06-29 00:54:40|2133.99|2123.99|2134.22|2124.22|2134.34|2124.34|2133.7|2123.7|35
1624928090000|2021-06-29 00:54:50|2134.2|2124.2|2134.34|2124.34|2134.4|2124.4|2134.01|2124.01|35
1624928100000|2021-06-29 00:55:00|2134.36|2124.36|2134.73|2124.73|2134.75|2124.75|2134.31|2124.31|31
1624928110000|2021-06-29 00:55:10|2134.75|2124.75|2136.23|2126.23|2136.23|2126.23|2134.7|2124.7|31
1624928120000|2021-06-29 00:55:20|2136.27|2126.27|2136.98|2126.98|2136.98|2126.98|2136.27|2126.27|19
1624928130000|2021-06-29 00:55:30|2137.02|2127.02|2137.55|2127.55|2138.13|2128.13|2137.02|2127.02|26
1624928140000|2021-06-29 00:55:40|2137.75|2127.75|2137.91|2127.91|2138.19|2128.19|2137.55|2127.55|24
1624928150000|2021-06-29 00:55:50|2137.88|2127.88|2137.55|2127.55|2137.88|2127.88|2137.55|2127.55|11
1624928160000|2021-06-29 00:56:00|2137.8|2127.8|2139.97|2129.97|2140.18|2130.18|2137.55|2127.55|28
1624928170000|2021-06-29 00:56:10|2139.87|2129.87|2137.94|2127.94|2139.87|2129.87|2137.94|2127.94|33
1624928180000|2021-06-29 00:56:20|2137.92|2127.92|2137.97|2127.97|2138.21|2128.21|2137.62|2127.62|34
1624928190000|2021-06-29 00:56:30|2138.02|2128.02|2138.16|2128.16|2138.17|2128.17|2137.97|2127.97|16
1624928200000|2021-06-29 00:56:40|2138.17|2128.17|2139.22|2129.22|2139.22|2129.22|2138.17|2128.17|29
1624928210000|2021-06-29 00:56:50|2139.14|2129.14|2139.14|2129.14|2139.48|2129.48|2138.98|2128.98|23
1624928220000|2021-06-29 00:57:00|2139.26|2129.26|2139.76|2129.76|2139.83|2129.83|2139.23|2129.23|32
1624928230000|2021-06-29 00:57:10|2139.79|2129.79|2140.07|2130.07|2140.09|2130.09|2139.64|2129.64|19
1624928240000|2021-06-29 00:57:20|2140.37|2130.37|2139.96|2129.96|2140.37|2130.37|2139.95|2129.95|25
1624928250000|2021-06-29 00:57:30|2139.98|2129.98|2140.12|2130.12|2140.16|2130.16|2139.98|2129.98|23
1624928260000|2021-06-29 00:57:40|2140.1|2130.1|2140.31|2130.31|2140.35|2130.35|2140.1|2130.1|24
1624928270000|2021-06-29 00:57:50|2140.32|2130.32|2140.68|2130.68|2140.8|2130.8|2140.28|2130.28|18
1624928280000|2021-06-29 00:58:00|2140.69|2130.69|2141.2|2131.2|2141.31|2131.31|2140.69|2130.69|29
1624928290000|2021-06-29 00:58:10|2141.13|2131.13|2141.08|2131.08|2141.25|2131.25|2140.72|2130.72|30
1624928300000|2021-06-29 00:58:20|2141.03|2131.03|2139.95|2129.95|2141.18|2131.18|2139.81|2129.81|33
1624928310000|2021-06-29 00:58:30|2139.96|2129.96|2141.22|2131.22|2141.32|2131.32|2139.69|2129.69|37
1624928320000|2021-06-29 00:58:40|2141.23|2131.23|2141.4|2131.4|2142.94|2132.94|2141|2131|31
1624928330000|2021-06-29 00:58:50|2141.34|2131.34|2142.28|2132.28|2142.28|2132.28|2141.24|2131.24|35
1624928340000|2021-06-29 00:59:00|2142.36|2132.36|2143.18|2133.18|2143.28|2133.28|2142.23|2132.23|35
1624928350000|2021-06-29 00:59:10|2143.25|2133.25|2143.07|2133.07|2143.45|2133.45|2142.09|2132.09|30
1624928360000|2021-06-29 00:59:20|2143.24|2133.24|2143.47|2133.47|2143.47|2133.47|2142.79|2132.79|25
1624928370000|2021-06-29 00:59:30|2143.48|2133.48|2143.95|2133.95|2143.95|2133.95|2143.45|2133.45|15
1624928380000|2021-06-29 00:59:40|2143.93|2133.93|2143.1|2133.1|2144|2134|2142.9|2132.9|28
1624928390000|2021-06-29 00:59:50|2143.11|2133.11|2143.24|2133.24|2143.57|2133.57|2142.9|2132.9|31
1624928400000|2021-06-29 01:00:00|2143.27|2133.27|2144.32|2134.32|2144.32|2134.32|2143.27|2133.27|31
1624928410000|2021-06-29 01:00:10|2144.3|2134.3|2144.38|2134.38|2144.46|2134.46|2144.29|2134.29|24
1624928420000|2021-06-29 01:00:20|2144.43|2134.43|2143|2133|2144.54|2134.54|2143|2133|36
1624928430000|2021-06-29 01:00:30|2142.94|2132.94|2140.79|2130.79|2142.94|2132.94|2139.84|2129.84|33
1624928440000|2021-06-29 01:00:40|2141.05|2131.05|2140.34|2130.34|2141.05|2131.05|2140.13|2130.13|35
1624928450000|2021-06-29 01:00:50|2140.35|2130.35|2139.63|2129.63|2140.42|2130.42|2139.52|2129.52|36
1624928460000|2021-06-29 01:01:00|2139.72|2129.72|2138.25|2128.25|2140.06|2130.06|2138.07|2128.07|34
1624928470000|2021-06-29 01:01:10|2138.08|2128.08|2136.15|2126.15|2138.14|2128.14|2135.76|2125.76|39
1624928480000|2021-06-29 01:01:20|2136.55|2126.55|2133.29|2123.29|2136.55|2126.55|2133.29|2123.29|35
1624928490000|2021-06-29 01:01:30|2133.53|2123.53|2132.16|2122.16|2133.82|2123.82|2131.59|2121.59|39
1624928500000|2021-06-29 01:01:40|2132.14|2122.14|2132.79|2122.79|2132.95|2122.95|2132.03|2122.03|34
1624928510000|2021-06-29 01:01:50|2132.88|2122.88|2132.54|2122.54|2132.88|2122.88|2132.32|2122.32|37
1624928520000|2021-06-29 01:02:00|2132.59|2122.59|2132.67|2122.67|2132.7|2122.7|2132.21|2122.21|29
1624928530000|2021-06-29 01:02:10|2132.63|2122.63|2135.3|2125.3|2135.3|2125.3|2132.63|2122.63|38
1624928540000|2021-06-29 01:02:20|2136.1|2126.1|2137.67|2127.67|2138.78|2128.78|2136.1|2126.1|32
1624928550000|2021-06-29 01:02:30|2137.54|2127.54|2136.54|2126.54|2137.54|2127.54|2136.47|2126.47|26
1624928560000|2021-06-29 01:02:40|2136.49|2126.49|2135.79|2125.79|2136.49|2126.49|2135.56|2125.56|36
1624928570000|2021-06-29 01:02:50|2135.77|2125.77|2135.46|2125.46|2135.87|2125.87|2135.12|2125.12|26
1624928580000|2021-06-29 01:03:00|2135.41|2125.41|2135.76|2125.76|2135.9|2125.9|2134.32|2124.32|35
1624928590000|2021-06-29 01:03:10|2135.79|2125.79|2136.29|2126.29|2136.66|2126.66|2135.79|2125.79|34
1624928600000|2021-06-29 01:03:20|2136.22|2126.22|2137.65|2127.65|2137.69|2127.69|2136.22|2126.22|37
1624928610000|2021-06-29 01:03:30|2137.63|2127.63|2138.67|2128.67|2139|2129|2137.63|2127.63|30
1624928620000|2021-06-29 01:03:40|2138.77|2128.77|2137.85|2127.85|2138.81|2128.81|2137.69|2127.69|32
1624928630000|2021-06-29 01:03:50|2137.84|2127.84|2138.22|2128.22|2138.66|2128.66|2137.84|2127.84|28
1624928640000|2021-06-29 01:04:00|2138.25|2128.25|2138.11|2128.11|2138.57|2128.57|2137.75|2127.75|31
1624928650000|2021-06-29 01:04:10|2138.21|2128.21|2138.32|2128.32|2138.32|2128.32|2137.25|2127.25|30
1624928660000|2021-06-29 01:04:20|2138.27|2128.27|2137.42|2127.42|2138.52|2128.52|2137.42|2127.42|34
1624928670000|2021-06-29 01:04:30|2137.43|2127.43|2137.53|2127.53|2138.06|2128.06|2137.43|2127.43|24
1624928680000|2021-06-29 01:04:40|2137.45|2127.45|2137.61|2127.61|2137.67|2127.67|2137.06|2127.06|31
1624928690000|2021-06-29 01:04:50|2137.62|2127.62|2138.73|2128.73|2138.73|2128.73|2137.14|2127.14|31
1624928700000|2021-06-29 01:05:00|2138.91|2128.91|2142.29|2132.29|2142.56|2132.56|2138.91|2128.91|28
1624928710000|2021-06-29 01:05:10|2141.98|2131.98|2141.93|2131.93|2142.38|2132.38|2140.7|2130.7|36
1624928720000|2021-06-29 01:05:20|2141.95|2131.95|2141.67|2131.67|2142.3|2132.3|2141.34|2131.34|36
1624928730000|2021-06-29 01:05:30|2141.52|2131.52|2141.36|2131.36|2141.59|2131.59|2141.29|2131.29|28
1624928740000|2021-06-29 01:05:40|2141.4|2131.4|2142|2132|2142.1|2132.1|2141.39|2131.39|20
1624928750000|2021-06-29 01:05:50|2141.94|2131.94|2141.66|2131.66|2141.94|2131.94|2141.24|2131.24|18
1624928760000|2021-06-29 01:06:00|2141.74|2131.74|2141.8|2131.8|2141.84|2131.84|2141.48|2131.48|23
1624928770000|2021-06-29 01:06:10|2141.78|2131.78|2140.42|2130.42|2142|2132|2140.42|2130.42|36
1624928780000|2021-06-29 01:06:20|2140.34|2130.34|2139.16|2129.16|2140.65|2130.65|2138.94|2128.94|37
1624928790000|2021-06-29 01:06:30|2139.15|2129.15|2140.04|2130.04|2140.04|2130.04|2138.97|2128.97|37
1624928800000|2021-06-29 01:06:40|2140.05|2130.05|2139.53|2129.53|2140.16|2130.16|2139.36|2129.36|34
1624928810000|2021-06-29 01:06:50|2139.49|2129.49|2139.93|2129.93|2140.05|2130.05|2138.8|2128.8|35
1624928820000|2021-06-29 01:07:00|2139.83|2129.83|2139.99|2129.99|2140.3|2130.3|2139.69|2129.69|31
1624928830000|2021-06-29 01:07:10|2139.97|2129.97|2139.64|2129.64|2139.98|2129.98|2138.71|2128.71|37
1624928840000|2021-06-29 01:07:20|2139.65|2129.65|2139.38|2129.38|2139.65|2129.65|2139.31|2129.31|29
1624928850000|2021-06-29 01:07:30|2139.55|2129.55|2139.3|2129.3|2139.62|2129.62|2138.69|2128.69|36
1624928860000|2021-06-29 01:07:40|2139.34|2129.34|2140.89|2130.89|2140.94|2130.94|2139.24|2129.24|29
1624928870000|2021-06-29 01:07:50|2140.9|2130.9|2140.75|2130.75|2141.05|2131.05|2140.75|2130.75|17
1624928880000|2021-06-29 01:08:00|2140.7|2130.7|2140.56|2130.56|2140.7|2130.7|2139.78|2129.78|27
1624928890000|2021-06-29 01:08:10|2140.59|2130.59|2140.71|2130.71|2140.75|2130.75|2140.32|2130.32|24
1624928900000|2021-06-29 01:08:20|2140.74|2130.74|2140.57|2130.57|2140.74|2130.74|2140.27|2130.27|28
1624928910000|2021-06-29 01:08:30|2140.59|2130.59|2140.56|2130.56|2140.74|2130.74|2140.31|2130.31|26
1624928920000|2021-06-29 01:08:40|2140.61|2130.61|2140.52|2130.52|2140.7|2130.7|2140|2130|35
1624928930000|2021-06-29 01:08:50|2140.57|2130.57|2140.43|2130.43|2140.82|2130.82|2140.14|2130.14|36
1624928940000|2021-06-29 01:09:00|2140.33|2130.33|2140.68|2130.68|2140.81|2130.81|2140.26|2130.26|27
1624928950000|2021-06-29 01:09:10|2140.19|2130.19|2140.57|2130.57|2140.62|2130.62|2140.14|2130.14|31
1624928960000|2021-06-29 01:09:20|2140.59|2130.59|2140.48|2130.48|2140.82|2130.82|2140.48|2130.48|31
1624928970000|2021-06-29 01:09:30|2140.43|2130.43|2141.49|2131.49|2141.49|2131.49|2140.43|2130.43|22
1624928980000|2021-06-29 01:09:40|2141.48|2131.48|2141.59|2131.59|2141.77|2131.77|2141.31|2131.31|19
1624928990000|2021-06-29 01:09:50|2141.6|2131.6|2141.99|2131.99|2142.29|2132.29|2141.6|2131.6|30
1624929000000|2021-06-29 01:10:00|2142.13|2132.13|2144.17|2134.17|2144.17|2134.17|2142.13|2132.13|29
1624929010000|2021-06-29 01:10:10|2144.2|2134.2|2144.64|2134.64|2145.02|2135.02|2144.2|2134.2|31
1624929020000|2021-06-29 01:10:20|2144.73|2134.73|2143.14|2133.14|2145.16|2135.16|2143.14|2133.14|31
1624929030000|2021-06-29 01:10:30|2143.15|2133.15|2144.19|2134.19|2144.3|2134.3|2143.15|2133.15|36
1624929040000|2021-06-29 01:10:40|2144.2|2134.2|2144.36|2134.36|2144.42|2134.42|2144.01|2134.01|28
1624929050000|2021-06-29 01:10:50|2144.41|2134.41|2144.61|2134.61|2144.61|2134.61|2144.26|2134.26|14
1624929060000|2021-06-29 01:11:00|2144.43|2134.43|2142.6|2132.6|2144.57|2134.57|2142.6|2132.6|30
1624929070000|2021-06-29 01:11:10|2142.58|2132.58|2142.71|2132.71|2143.34|2133.34|2142.58|2132.58|32
1624929080000|2021-06-29 01:11:20|2142.77|2132.77|2142.26|2132.26|2143.06|2133.06|2142.23|2132.23|30
1624929090000|2021-06-29 01:11:30|2142.39|2132.39|2143.13|2133.13|2143.48|2133.48|2142.18|2132.18|37
1624929100000|2021-06-29 01:11:40|2143.14|2133.14|2143.17|2133.17|2143.65|2133.65|2142.82|2132.82|34
1624929110000|2021-06-29 01:11:50|2143.08|2133.08|2143.58|2133.58|2143.58|2133.58|2143.05|2133.05|31
1624929120000|2021-06-29 01:12:00|2143.59|2133.59|2143.03|2133.03|2143.59|2133.59|2142.92|2132.92|33
1624929130000|2021-06-29 01:12:10|2143.05|2133.05|2143.06|2133.06|2143.07|2133.07|2142.95|2132.95|26
1624929140000|2021-06-29 01:12:20|2143.07|2133.07|2142.88|2132.88|2143.09|2133.09|2142.87|2132.87|25
1624929150000|2021-06-29 01:12:30|2142.87|2132.87|2141.83|2131.83|2142.87|2132.87|2141.83|2131.83|35
1624929160000|2021-06-29 01:12:40|2141.74|2131.74|2138.74|2128.74|2141.74|2131.74|2138.74|2128.74|35
1624929170000|2021-06-29 01:12:50|2138.73|2128.73|2138.61|2128.61|2138.96|2128.96|2138.46|2128.46|31
1624929180000|2021-06-29 01:13:00|2138.51|2128.51|2138.79|2128.79|2139.21|2129.21|2138.46|2128.46|30
1624929190000|2021-06-29 01:13:10|2138.83|2128.83|2138.64|2128.64|2138.94|2128.94|2138.5|2128.5|33
1624929200000|2021-06-29 01:13:20|2138.66|2128.66|2137.73|2127.73|2138.72|2128.72|2137.69|2127.69|33
1624929210000|2021-06-29 01:13:30|2137.7|2127.7|2137.23|2127.23|2137.86|2127.86|2136.91|2126.91|34
1624929220000|2021-06-29 01:13:40|2137.22|2127.22|2137.85|2127.85|2138.11|2128.11|2137.06|2127.06|33
1624929230000|2021-06-29 01:13:50|2137.86|2127.86|2137.78|2127.78|2137.9|2127.9|2137.47|2127.47|33
1624929240000|2021-06-29 01:14:00|2137.74|2127.74|2138.89|2128.89|2138.89|2128.89|2137.39|2127.39|39
1624929250000|2021-06-29 01:14:10|2138.98|2128.98|2139.45|2129.45|2139.52|2129.52|2138.98|2128.98|29
1624929260000|2021-06-29 01:14:20|2139.5|2129.5|2139.48|2129.48|2139.79|2129.79|2139.09|2129.09|27
1624929270000|2021-06-29 01:14:30|2139.41|2129.41|2138.58|2128.58|2139.56|2129.56|2138.5|2128.5|33
1624929280000|2021-06-29 01:14:40|2138.6|2128.6|2138.95|2128.95|2139.69|2129.69|2138.6|2128.6|34
1624929290000|2021-06-29 01:14:50|2138.89|2128.89|2138.73|2128.73|2139.33|2129.33|2138.64|2128.64|25
1624929300000|2021-06-29 01:15:00|2138.7|2128.7|2137.18|2127.18|2138.81|2128.81|2137.18|2127.18|25
1624929310000|2021-06-29 01:15:10|2137.02|2127.02|2135.46|2125.46|2137.1|2127.1|2135.46|2125.46|31
1624929320000|2021-06-29 01:15:20|2135.5|2125.5|2135.78|2125.78|2135.91|2125.91|2135.5|2125.5|25
1624929330000|2021-06-29 01:15:30|2135.7|2125.7|2134.92|2124.92|2135.7|2125.7|2134.92|2124.92|23
1624929340000|2021-06-29 01:15:40|2134.88|2124.88|2135.06|2125.06|2135.09|2125.09|2134.63|2124.63|27
1624929350000|2021-06-29 01:15:50|2135.02|2125.02|2134.54|2124.54|2135.13|2125.13|2134.05|2124.05|37
1624929360000|2021-06-29 01:16:00|2134.52|2124.52|2133.09|2123.09|2134.52|2124.52|2132.95|2122.95|22
1624929370000|2021-06-29 01:16:10|2132.93|2122.93|2131.59|2121.59|2133.03|2123.03|2131.59|2121.59|37
1624929380000|2021-06-29 01:16:20|2131.55|2121.55|2132.34|2122.34|2132.93|2122.93|2131.11|2121.11|35
1624929390000|2021-06-29 01:16:30|2132.11|2122.11|2132.21|2122.21|2132.58|2122.58|2131.87|2121.87|26
1624929400000|2021-06-29 01:16:40|2131.85|2121.85|2132.06|2122.06|2132.2|2122.2|2131.75|2121.75|26
1624929410000|2021-06-29 01:16:50|2132.01|2122.01|2131.98|2121.98|2132.25|2122.25|2131.85|2121.85|27
1624929420000|2021-06-29 01:17:00|2131.99|2121.99|2130.07|2120.07|2131.99|2121.99|2130.07|2120.07|28
1624929430000|2021-06-29 01:17:10|2129.98|2119.98|2129.71|2119.71|2130.86|2120.86|2128.45|2118.45|38
1624929440000|2021-06-29 01:17:20|2129.85|2119.85|2129.46|2119.46|2129.85|2119.85|2128.63|2118.63|33
1624929450000|2021-06-29 01:17:30|2129.42|2119.42|2130.14|2120.14|2130.28|2120.28|2129.14|2119.14|33
1624929460000|2021-06-29 01:17:40|2130.2|2120.2|2130.19|2120.19|2130.66|2120.66|2130.1|2120.1|35
1624929470000|2021-06-29 01:17:50|2130.15|2120.15|2129.56|2119.56|2130.33|2120.33|2129.54|2119.54|36
1624929480000|2021-06-29 01:18:00|2129.52|2119.52|2130.56|2120.56|2130.56|2120.56|2129.52|2119.52|30
1624929490000|2021-06-29 01:18:10|2130.52|2120.52|2131.34|2121.34|2131.55|2121.55|2130.33|2120.33|36
1624929500000|2021-06-29 01:18:20|2131.33|2121.33|2131.78|2121.78|2132.51|2122.51|2131.33|2121.33|35
1624929510000|2021-06-29 01:18:30|2131.73|2121.73|2130.29|2120.29|2132.04|2122.04|2130.23|2120.23|32
1624929520000|2021-06-29 01:18:40|2130.28|2120.28|2129.93|2119.93|2130.28|2120.28|2129.68|2119.68|31
1624929530000|2021-06-29 01:18:50|2129.79|2119.79|2129.23|2119.23|2130.34|2120.34|2129.03|2119.03|35
1624929540000|2021-06-29 01:19:00|2128.98|2118.98|2125.13|2115.13|2128.98|2118.98|2125.13|2115.13|37
1624929550000|2021-06-29 01:19:10|2125.12|2115.12|2123.84|2113.84|2125.16|2115.16|2122.86|2112.86|36
1624929560000|2021-06-29 01:19:20|2123.82|2113.82|2124.1|2114.1|2124.1|2114.1|2123.45|2113.45|34
1624929570000|2021-06-29 01:19:30|2124.36|2114.36|2125.71|2115.71|2125.95|2115.95|2124.36|2114.36|37
1624929580000|2021-06-29 01:19:40|2125.64|2115.64|2124.99|2114.99|2125.92|2115.92|2124.97|2114.97|32
1624929590000|2021-06-29 01:19:50|2124.93|2114.93|2124.39|2114.39|2124.96|2114.96|2123.51|2113.51|33
1624929600000|2021-06-29 01:20:00|2124.7|2114.7|2128.18|2118.18|2128.56|2118.56|2124.67|2114.67|39
1624929610000|2021-06-29 01:20:10|2128.26|2118.26|2128.49|2118.49|2129.09|2119.09|2128.26|2118.26|29
1624929620000|2021-06-29 01:20:20|2129.19|2119.19|2126.89|2116.89|2129.22|2119.22|2126.82|2116.82|29
1624929630000|2021-06-29 01:20:30|2126.62|2116.62|2127.54|2117.54|2127.54|2117.54|2126.48|2116.48|26
1624929640000|2021-06-29 01:20:40|2127.48|2117.48|2127.29|2117.29|2128.24|2118.24|2127.16|2117.16|25
1624929650000|2021-06-29 01:20:50|2127.08|2117.08|2126.67|2116.67|2127.26|2117.26|2126.22|2116.22|34
1624929660000|2021-06-29 01:21:00|2126.43|2116.43|2128.15|2118.15|2128.2|2118.2|2126.4|2116.4|33
1624929670000|2021-06-29 01:21:10|2128.09|2118.09|2130.74|2120.74|2130.74|2120.74|2127.99|2117.99|33
1624929680000|2021-06-29 01:21:20|2130.79|2120.79|2130.83|2120.83|2131.41|2121.41|2130.37|2120.37|34
1624929690000|2021-06-29 01:21:30|2130.79|2120.79|2129.52|2119.52|2130.8|2120.8|2129.52|2119.52|38
1624929700000|2021-06-29 01:21:40|2129.37|2119.37|2129.66|2119.66|2129.95|2119.95|2129.27|2119.27|39
1624929710000|2021-06-29 01:21:50|2129.63|2119.63|2127.66|2117.66|2129.83|2119.83|2127.64|2117.64|39
1624929720000|2021-06-29 01:22:00|2127.53|2117.53|2127.49|2117.49|2127.6|2117.6|2126.59|2116.59|35
1624929730000|2021-06-29 01:22:10|2127.56|2117.56|2128.29|2118.29|2128.87|2118.87|2127.18|2117.18|37
1624929740000|2021-06-29 01:22:20|2128.27|2118.27|2129.71|2119.71|2129.72|2119.72|2128.26|2118.26|33
1624929750000|2021-06-29 01:22:30|2129.74|2119.74|2129.65|2119.65|2129.84|2119.84|2128.92|2118.92|38
1624929760000|2021-06-29 01:22:40|2129.63|2119.63|2129.28|2119.28|2129.83|2119.83|2128.58|2118.58|34
1624929770000|2021-06-29 01:22:50|2129.26|2119.26|2129.55|2119.55|2129.87|2119.87|2129.26|2119.26|27
1624929780000|2021-06-29 01:23:00|2129.57|2119.57|2129.77|2119.77|2129.77|2119.77|2129.43|2119.43|25
1624929790000|2021-06-29 01:23:10|2129.88|2119.88|2130.51|2120.51|2130.51|2120.51|2129.6|2119.6|18
1624929800000|2021-06-29 01:23:20|2130.49|2120.49|2130.29|2120.29|2131.07|2121.07|2130.29|2120.29|31
1624929810000|2021-06-29 01:23:30|2130.3|2120.3|2129.24|2119.24|2130.36|2120.36|2129.24|2119.24|24
1624929820000|2021-06-29 01:23:40|2129.47|2119.47|2128.29|2118.29|2129.86|2119.86|2128.29|2118.29|37
1624929830000|2021-06-29 01:23:50|2128.28|2118.28|2127.29|2117.29|2128.28|2118.28|2127.25|2117.25|35
1624929840000|2021-06-29 01:24:00|2127.33|2117.33|2125.92|2115.92|2128.13|2118.13|2125.92|2115.92|36
1624929850000|2021-06-29 01:24:10|2125.93|2115.93|2124.86|2114.86|2126.07|2116.07|2124.86|2114.86|34
1624929860000|2021-06-29 01:24:20|2124.7|2114.7|2124.73|2114.73|2124.74|2114.74|2124.25|2114.25|39
1624929870000|2021-06-29 01:24:30|2125.02|2115.02|2126.87|2116.87|2126.87|2116.87|2125.02|2115.02|34
1624929880000|2021-06-29 01:24:40|2126.84|2116.84|2127.05|2117.05|2127.3|2117.3|2126.65|2116.65|38
1624929890000|2021-06-29 01:24:50|2127.08|2117.08|2126.11|2116.11|2127.08|2117.08|2126.11|2116.11|28
1624929900000|2021-06-29 01:25:00|2125.94|2115.94|2126.32|2116.32|2126.41|2116.41|2125.59|2115.59|38
1624929910000|2021-06-29 01:25:10|2126.35|2116.35|2127.42|2117.42|2127.55|2117.55|2126.32|2116.32|38
1624929920000|2021-06-29 01:25:20|2127.44|2117.44|2125.2|2115.2|2127.56|2117.56|2125.2|2115.2|38
1624929930000|2021-06-29 01:25:30|2125.07|2115.07|2124.32|2114.32|2125.11|2115.11|2124|2114|36
1624929940000|2021-06-29 01:25:40|2124.14|2114.14|2123.49|2113.49|2124.22|2114.22|2123.16|2113.16|38
1624929950000|2021-06-29 01:25:50|2123.55|2113.55|2124.96|2114.96|2125.13|2115.13|2123.53|2113.53|36
1624929960000|2021-06-29 01:26:00|2124.99|2114.99|2125.89|2115.89|2125.92|2115.92|2124.9|2114.9|25
1624929970000|2021-06-29 01:26:10|2125.84|2115.84|2125.41|2115.41|2125.84|2115.84|2124.81|2114.81|32
1624929980000|2021-06-29 01:26:20|2125.4|2115.4|2124.79|2114.79|2125.44|2115.44|2124.56|2114.56|33
1624929990000|2021-06-29 01:26:30|2124.89|2114.89|2125.3|2115.3|2125.33|2115.33|2124.79|2114.79|24
1624930000000|2021-06-29 01:26:40|2125.33|2115.33|2125.13|2115.13|2125.45|2115.45|2124.71|2114.71|27
1624930010000|2021-06-29 01:26:50|2125.12|2115.12|2125.14|2115.14|2125.36|2115.36|2124.85|2114.85|34
1624930020000|2021-06-29 01:27:00|2125.08|2115.08|2126.78|2116.78|2126.78|2116.78|2125.08|2115.08|32
1624930030000|2021-06-29 01:27:10|2126.76|2116.76|2124.95|2114.95|2126.76|2116.76|2124.89|2114.89|38
1624930040000|2021-06-29 01:27:20|2124.94|2114.94|2125.14|2115.14|2125.52|2115.52|2124.64|2114.64|35
1624930050000|2021-06-29 01:27:30|2125.09|2115.09|2126.83|2116.83|2126.94|2116.94|2125.09|2115.09|38
1624930060000|2021-06-29 01:27:40|2126.78|2116.78|2126.78|2116.78|2126.89|2116.89|2126.62|2116.62|36
1624930070000|2021-06-29 01:27:50|2126.75|2116.75|2126.84|2116.84|2126.85|2116.85|2126.5|2116.5|34
1624930080000|2021-06-29 01:28:00|2126.85|2116.85|2126.4|2116.4|2126.86|2116.86|2126.23|2116.23|33
1624930090000|2021-06-29 01:28:10|2126.42|2116.42|2126.78|2116.78|2126.84|2116.84|2126.17|2116.17|30
1624930100000|2021-06-29 01:28:20|2126.77|2116.77|2126.41|2116.41|2126.94|2116.94|2126.17|2116.17|32
1624930110000|2021-06-29 01:28:30|2126.22|2116.22|2126.62|2116.62|2126.65|2116.65|2126.22|2116.22|35
1624930120000|2021-06-29 01:28:40|2126.63|2116.63|2126.67|2116.67|2126.73|2116.73|2126.32|2116.32|31
1624930130000|2021-06-29 01:28:50|2126.68|2116.68|2126.98|2116.98|2127.02|2117.02|2126.5|2116.5|23
1624930140000|2021-06-29 01:29:00|2127.01|2117.01|2127.52|2117.52|2127.53|2117.53|2126.86|2116.86|31
1624930150000|2021-06-29 01:29:10|2127.55|2117.55|2127.63|2117.63|2127.69|2117.69|2127.47|2117.47|27
1624930160000|2021-06-29 01:29:20|2127.64|2117.64|2126.14|2116.14|2127.66|2117.66|2125.85|2115.85|34
1624930170000|2021-06-29 01:29:30|2126.2|2116.2|2126.41|2116.41|2126.42|2116.42|2125.98|2115.98|30
1624930180000|2021-06-29 01:29:40|2126.43|2116.43|2126.24|2116.24|2126.43|2116.43|2126.17|2116.17|23
1624930190000|2021-06-29 01:29:50|2126.22|2116.22|2126.28|2116.28|2126.29|2116.29|2125.92|2115.92|31
1624930200000|2021-06-29 01:30:00|2126.25|2116.25|2125|2115|2126.43|2116.43|2125|2115|33
1624930210000|2021-06-29 01:30:10|2124.92|2114.92|2122.92|2112.92|2124.98|2114.98|2122.9|2112.9|35
1624930220000|2021-06-29 01:30:20|2123.05|2113.05|2123.11|2113.11|2123.56|2113.56|2122.6|2112.6|31
1624930230000|2021-06-29 01:30:30|2122.85|2112.85|2121.28|2111.28|2122.86|2112.86|2121.28|2111.28|30
1624930240000|2021-06-29 01:30:40|2121.29|2111.29|2121.54|2111.54|2121.57|2111.57|2121.12|2111.12|32
1624930250000|2021-06-29 01:30:50|2121.57|2111.57|2122.26|2112.26|2122.32|2112.32|2121.57|2111.57|31
1624930260000|2021-06-29 01:31:00|2122.21|2112.21|2122.64|2112.64|2122.66|2112.66|2122.19|2112.19|20
1624930270000|2021-06-29 01:31:10|2122.65|2112.65|2122.74|2112.74|2122.84|2112.84|2122.64|2112.64|15
1624930280000|2021-06-29 01:31:20|2122.75|2112.75|2123.3|2113.3|2123.44|2113.44|2122.75|2112.75|21
1624930290000|2021-06-29 01:31:30|2123.24|2113.24|2121.83|2111.83|2123.24|2113.24|2121.8|2111.8|30
1624930300000|2021-06-29 01:31:40|2121.75|2111.75|2121.56|2111.56|2121.81|2111.81|2121.55|2111.55|16
1624930310000|2021-06-29 01:31:50|2121.67|2111.67|2120.59|2110.59|2121.74|2111.74|2120.59|2110.59|33
1624930320000|2021-06-29 01:32:00|2120.77|2110.77|2120.92|2110.92|2121.12|2111.12|2120.68|2110.68|35
1624930330000|2021-06-29 01:32:10|2120.91|2110.91|2121.43|2111.43|2121.53|2111.53|2120.83|2110.83|38
1624930340000|2021-06-29 01:32:20|2121.42|2111.42|2121.18|2111.18|2121.42|2111.42|2121.11|2111.11|30
1624930350000|2021-06-29 01:32:30|2121.19|2111.19|2120.69|2110.69|2121.19|2111.19|2120.64|2110.64|33
1624930360000|2021-06-29 01:32:40|2120.67|2110.67|2119.77|2109.77|2120.67|2110.67|2119.66|2109.66|25
1624930370000|2021-06-29 01:32:50|2119.82|2109.82|2120.02|2110.02|2120.02|2110.02|2119.71|2109.71|14
1624930380000|2021-06-29 01:33:00|2120.03|2110.03|2119.93|2109.93|2120.74|2110.74|2119.82|2109.82|26
1624930390000|2021-06-29 01:33:10|2119.94|2109.94|2118.72|2108.72|2119.95|2109.95|2118.17|2108.17|35
1624930400000|2021-06-29 01:33:20|2118.75|2108.75|2119.03|2109.03|2119.36|2109.36|2118.7|2108.7|33
1624930410000|2021-06-29 01:33:30|2118.9|2108.9|2117.84|2107.84|2119.41|2109.41|2117.84|2107.84|29
1624930420000|2021-06-29 01:33:40|2117.83|2107.83|2119.39|2109.39|2119.68|2109.68|2117.8|2107.8|33
1624930430000|2021-06-29 01:33:50|2119.42|2109.42|2118.09|2108.09|2119.42|2109.42|2118.05|2108.05|36
1624930440000|2021-06-29 01:34:00|2118.04|2108.04|2118.79|2108.79|2118.91|2108.91|2118.02|2108.02|31
1624930450000|2021-06-29 01:34:10|2118.84|2108.84|2117.73|2107.73|2118.89|2108.89|2117.73|2107.73|37
1624930460000|2021-06-29 01:34:20|2117.86|2107.86|2115.86|2105.86|2117.94|2107.94|2115.86|2105.86|36
1624930470000|2021-06-29 01:34:30|2115.75|2105.75|2115.84|2105.84|2116.24|2106.24|2115.68|2105.68|37
1624930480000|2021-06-29 01:34:40|2115.85|2105.85|2115.93|2105.93|2115.95|2105.95|2115.75|2105.75|23
1624930490000|2021-06-29 01:34:50|2115.94|2105.94|2116.48|2106.48|2116.48|2106.48|2115.89|2105.89|29
1624930500000|2021-06-29 01:35:00|2116.5|2106.5|2118.7|2108.7|2118.7|2108.7|2116.5|2106.5|22
1624930510000|2021-06-29 01:35:10|2118.72|2108.72|2119.72|2109.72|2119.8|2109.8|2118.72|2108.72|28
1624930520000|2021-06-29 01:35:20|2119.71|2109.71|2118.12|2108.12|2119.92|2109.92|2118.12|2108.12|23
1624930530000|2021-06-29 01:35:30|2118.17|2108.17|2117.66|2107.66|2118.17|2108.17|2117.61|2107.61|13
1624930540000|2021-06-29 01:35:40|2117.67|2107.67|2116.83|2106.83|2117.95|2107.95|2116.68|2106.68|32
1624930550000|2021-06-29 01:35:50|2116.82|2106.82|2115.79|2105.79|2116.82|2106.82|2115.79|2105.79|28
1624930560000|2021-06-29 01:36:00|2115.75|2105.75|2117.15|2107.15|2117.15|2107.15|2115.74|2105.74|32
1624930570000|2021-06-29 01:36:10|2117.14|2107.14|2117.33|2107.33|2117.81|2107.81|2117.14|2107.14|31
1624930580000|2021-06-29 01:36:20|2117.35|2107.35|2117.61|2107.61|2117.61|2107.61|2116.99|2106.99|26
1624930590000|2021-06-29 01:36:30|2117.63|2107.63|2117.8|2107.8|2117.8|2107.8|2117.11|2107.11|35
1624930600000|2021-06-29 01:36:40|2117.86|2107.86|2117.69|2107.69|2117.86|2107.86|2117.12|2107.12|34
1624930610000|2021-06-29 01:36:50|2117.68|2107.68|2117.54|2107.54|2117.77|2107.77|2117.36|2107.36|33
1624930620000|2021-06-29 01:37:00|2117.47|2107.47|2117.55|2107.55|2117.55|2107.55|2117.28|2107.28|28
1624930630000|2021-06-29 01:37:10|2117.57|2107.57|2118.71|2108.71|2118.71|2108.71|2117.51|2107.51|30
1624930640000|2021-06-29 01:37:20|2118.69|2108.69|2118.54|2108.54|2118.91|2108.91|2118.14|2108.14|27
1624930650000|2021-06-29 01:37:30|2118.46|2108.46|2118.84|2108.84|2118.88|2108.88|2118.4|2108.4|26
1624930660000|2021-06-29 01:37:40|2118.78|2108.78|2118.56|2108.56|2118.93|2108.93|2118.56|2108.56|22
1624930670000|2021-06-29 01:37:50|2118.58|2108.58|2116.28|2106.28|2118.58|2108.58|2115.16|2105.16|34
1624930680000|2021-06-29 01:38:00|2116.65|2106.65|2117.17|2107.17|2117.27|2107.27|2116.1|2106.1|34
1624930690000|2021-06-29 01:38:10|2117.09|2107.09|2117.99|2107.99|2117.99|2107.99|2116.96|2106.96|35
1624930700000|2021-06-29 01:38:20|2117.94|2107.94|2116.95|2106.95|2118.09|2108.09|2116.82|2106.82|35
1624930710000|2021-06-29 01:38:30|2116.91|2106.91|2116.81|2106.81|2117.57|2107.57|2116.7|2106.7|33
1624930720000|2021-06-29 01:38:40|2116.88|2106.88|2117.1|2107.1|2117.87|2107.87|2116.88|2106.88|31
1624930730000|2021-06-29 01:38:50|2116.97|2106.97|2118.07|2108.07|2118.19|2108.19|2116.95|2106.95|31
1624930740000|2021-06-29 01:39:00|2118.05|2108.05|2118.44|2108.44|2118.56|2108.56|2117.71|2107.71|31
1624930750000|2021-06-29 01:39:10|2118.46|2108.46|2118.86|2108.86|2118.94|2108.94|2118.41|2108.41|27
1624930760000|2021-06-29 01:39:20|2118.88|2108.88|2119.68|2109.68|2119.68|2109.68|2118.86|2108.86|16
1624930770000|2021-06-29 01:39:30|2119.72|2109.72|2120.16|2110.16|2120.27|2110.27|2119.69|2109.69|20
1624930780000|2021-06-29 01:39:40|2120.24|2110.24|2120.35|2110.35|2120.77|2110.77|2120.24|2110.24|27
1624930790000|2021-06-29 01:39:50|2120.33|2110.33|2120.72|2110.72|2120.75|2110.75|2120.33|2110.33|24
1624930800000|2021-06-29 01:40:00|2120.52|2110.52|2120.68|2110.68|2120.84|2110.84|2120.04|2110.04|36
1624930810000|2021-06-29 01:40:10|2120.7|2110.7|2121.07|2111.07|2121.13|2111.13|2120.56|2110.56|28
1624930820000|2021-06-29 01:40:20|2121.05|2111.05|2121.44|2111.44|2121.44|2111.44|2120.93|2110.93|13
1624930830000|2021-06-29 01:40:30|2121.61|2111.61|2121.82|2111.82|2121.9|2111.9|2121.45|2111.45|23
1624930840000|2021-06-29 01:40:40|2121.88|2111.88|2121.59|2111.59|2122.35|2112.35|2121.51|2111.51|18
1624930850000|2021-06-29 01:40:50|2121.57|2111.57|2121.93|2111.93|2121.93|2111.93|2121.54|2111.54|20
1624930860000|2021-06-29 01:41:00|2121.91|2111.91|2122.67|2112.67|2122.67|2112.67|2121.91|2111.91|20
1624930870000|2021-06-29 01:41:10|2122.69|2112.69|2123.62|2113.62|2123.8|2113.8|2122.69|2112.69|21
1624930880000|2021-06-29 01:41:20|2123.53|2113.53|2123.27|2113.27|2123.6|2113.6|2122.99|2112.99|24
1624930890000|2021-06-29 01:41:30|2123.38|2113.38|2123.39|2113.39|2123.67|2113.67|2123.16|2113.16|24
1624930900000|2021-06-29 01:41:40|2123.46|2113.46|2125.43|2115.43|2125.43|2115.43|2123.46|2113.46|24
1624930910000|2021-06-29 01:41:50|2125.35|2115.35|2126.83|2116.83|2126.83|2116.83|2124.84|2114.84|32
1624930920000|2021-06-29 01:42:00|2126.91|2116.91|2125.05|2115.05|2127.36|2117.36|2124.71|2114.71|32
1624930930000|2021-06-29 01:42:10|2125.03|2115.03|2124.33|2114.33|2125.52|2115.52|2124.33|2114.33|33
1624930940000|2021-06-29 01:42:20|2124.22|2114.22|2122.8|2112.8|2124.22|2114.22|2122.5|2112.5|36
1624930950000|2021-06-29 01:42:30|2122.77|2112.77|2123.66|2113.66|2123.88|2113.88|2122.76|2112.76|33
1624930960000|2021-06-29 01:42:40|2123.69|2113.69|2123.22|2113.22|2124.14|2114.14|2123.03|2113.03|34
1624930970000|2021-06-29 01:42:50|2123.29|2113.29|2124.46|2114.46|2124.46|2114.46|2123.22|2113.22|36
1624930980000|2021-06-29 01:43:00|2124.47|2114.47|2125.82|2115.82|2126.11|2116.11|2124.32|2114.32|34
1624930990000|2021-06-29 01:43:10|2125.85|2115.85|2124.37|2114.37|2125.85|2115.85|2123.94|2113.94|35
1624931000000|2021-06-29 01:43:20|2124.3|2114.3|2122.79|2112.79|2124.3|2114.3|2122.67|2112.67|28
1624931010000|2021-06-29 01:43:30|2122.8|2112.8|2122.99|2112.99|2123.07|2113.07|2121.84|2111.84|37
1624931020000|2021-06-29 01:43:40|2123|2113|2123.04|2113.04|2123.32|2113.32|2122.7|2112.7|38
1624931030000|2021-06-29 01:43:50|2123|2113|2123.59|2113.59|2123.79|2113.79|2123|2113|35
1624931040000|2021-06-29 01:44:00|2123.65|2113.65|2123.35|2113.35|2123.96|2113.96|2123.18|2113.18|36
1624931050000|2021-06-29 01:44:10|2123.38|2113.38|2123.53|2113.53|2123.65|2113.65|2123.25|2113.25|33
1624931060000|2021-06-29 01:44:20|2123.5|2113.5|2122.51|2112.51|2123.68|2113.68|2122.46|2112.46|29
1624931070000|2021-06-29 01:44:30|2122.53|2112.53|2121.46|2111.46|2122.64|2112.64|2121.46|2111.46|28
1624931080000|2021-06-29 01:44:40|2121.47|2111.47|2121.47|2111.47|2121.87|2111.87|2121.16|2111.16|22
1624931090000|2021-06-29 01:44:50|2121.48|2111.48|2121.56|2111.56|2121.67|2111.67|2121.36|2111.36|33
1624931100000|2021-06-29 01:45:00|2121.71|2111.71|2121.22|2111.22|2121.71|2111.71|2121.03|2111.03|26
1624931110000|2021-06-29 01:45:10|2121.27|2111.27|2121.27|2111.27|2121.28|2111.28|2121.08|2111.08|31
1624931120000|2021-06-29 01:45:20|2121.31|2111.31|2120.96|2110.96|2121.31|2111.31|2120.96|2110.96|21
1624931130000|2021-06-29 01:45:30|2121.12|2111.12|2123|2113|2123.52|2113.52|2121.12|2111.12|31
1624931140000|2021-06-29 01:45:40|2123.02|2113.02|2123.44|2113.44|2123.53|2113.53|2123.02|2113.02|30
1624931150000|2021-06-29 01:45:50|2123.43|2113.43|2126.37|2116.37|2126.55|2116.55|2123.39|2113.39|39
1624931160000|2021-06-29 01:46:00|2126.39|2116.39|2126.67|2116.67|2126.91|2116.91|2126.22|2116.22|29
1624931170000|2021-06-29 01:46:10|2126.68|2116.68|2128.22|2118.22|2128.22|2118.22|2126.34|2116.34|30
1624931180000|2021-06-29 01:46:20|2128.1|2118.1|2129.24|2119.24|2130.01|2120.01|2128.09|2118.09|36
1624931190000|2021-06-29 01:46:30|2129.13|2119.13|2129|2119|2129.91|2119.91|2128.92|2118.92|36
1624931200000|2021-06-29 01:46:40|2128.95|2118.95|2127.93|2117.93|2128.95|2118.95|2127.86|2117.86|35
1624931210000|2021-06-29 01:46:50|2127.91|2117.91|2127.87|2117.87|2128.03|2118.03|2127.79|2117.79|34
1624931220000|2021-06-29 01:47:00|2127.86|2117.86|2127.41|2117.41|2127.95|2117.95|2127.14|2117.14|34
1624931230000|2021-06-29 01:47:10|2127.36|2117.36|2126.84|2116.84|2127.56|2117.56|2126.84|2116.84|35
1624931240000|2021-06-29 01:47:20|2126.85|2116.85|2125.66|2115.66|2126.85|2116.85|2125.66|2115.66|18
1624931250000|2021-06-29 01:47:30|2125.67|2115.67|2125.98|2115.98|2126.57|2116.57|2125.67|2115.67|24
1624931260000|2021-06-29 01:47:40|2125.96|2115.96|2125.81|2115.81|2126.17|2116.17|2125.78|2115.78|26
1624931270000|2021-06-29 01:47:50|2125.87|2115.87|2125.89|2115.89|2126.26|2116.26|2125.75|2115.75|24
1624931280000|2021-06-29 01:48:00|2125.91|2115.91|2126.25|2116.25|2126.26|2116.26|2125.9|2115.9|21
1624931290000|2021-06-29 01:48:10|2126.21|2116.21|2126.03|2116.03|2126.96|2116.96|2126.03|2116.03|28
1624931300000|2021-06-29 01:48:20|2126.01|2116.01|2126.49|2116.49|2126.74|2116.74|2126|2116|27
1624931310000|2021-06-29 01:48:30|2126.54|2116.54|2126.86|2116.86|2127.13|2117.13|2126.5|2116.5|18
1624931320000|2021-06-29 01:48:40|2126.84|2116.84|2127.49|2117.49|2127.49|2117.49|2126.84|2116.84|36
1624931330000|2021-06-29 01:48:50|2127.48|2117.48|2127.35|2117.35|2127.48|2117.48|2127.17|2117.17|29
1624931340000|2021-06-29 01:49:00|2127.32|2117.32|2128.46|2118.46|2128.54|2118.54|2127.31|2117.31|30
1624931350000|2021-06-29 01:49:10|2128.45|2118.45|2127.52|2117.52|2128.56|2118.56|2127.52|2117.52|22
1624931360000|2021-06-29 01:49:20|2127.49|2117.49|2127.44|2117.44|2127.49|2117.49|2127.26|2117.26|22
1624931370000|2021-06-29 01:49:30|2127.45|2117.45|2127.1|2117.1|2127.45|2117.45|2127.07|2117.07|18
1624931380000|2021-06-29 01:49:40|2127.18|2117.18|2126.82|2116.82|2127.19|2117.19|2126.82|2116.82|29
1624931390000|2021-06-29 01:49:50|2126.83|2116.83|2127.26|2117.26|2127.29|2117.29|2126.83|2116.83|22
1624931400000|2021-06-29 01:50:00|2127.24|2117.24|2127.67|2117.67|2127.79|2117.79|2127.24|2117.24|25
1624931410000|2021-06-29 01:50:10|2127.66|2117.66|2129.35|2119.35|2129.35|2119.35|2127.58|2117.58|33
1624931420000|2021-06-29 01:50:20|2129.42|2119.42|2130.59|2120.59|2130.64|2120.64|2129.2|2119.2|34
1624931430000|2021-06-29 01:50:30|2130.53|2120.53|2130.01|2120.01|2131.83|2121.83|2129.95|2119.95|39
1624931440000|2021-06-29 01:50:40|2130.14|2120.14|2130.57|2120.57|2130.9|2120.9|2129.4|2119.4|35
1624931450000|2021-06-29 01:50:50|2130.58|2120.58|2129.61|2119.61|2130.58|2120.58|2129.61|2119.61|34
1624931460000|2021-06-29 01:51:00|2129.91|2119.91|2130.85|2120.85|2130.85|2120.85|2129.8|2119.8|37
1624931470000|2021-06-29 01:51:10|2130.79|2120.79|2130.9|2120.9|2131.22|2121.22|2130.49|2120.49|33
1624931480000|2021-06-29 01:51:20|2130.89|2120.89|2130.6|2120.6|2130.98|2120.98|2130.56|2120.56|27
1624931490000|2021-06-29 01:51:30|2130.62|2120.62|2130.65|2120.65|2130.91|2120.91|2130.62|2120.62|25
1624931500000|2021-06-29 01:51:40|2130.47|2120.47|2131.64|2121.64|2131.64|2121.64|2130.47|2120.47|23
1624931510000|2021-06-29 01:51:50|2131.65|2121.65|2133.31|2123.31|2133.5|2123.5|2131.65|2121.65|32
1624931520000|2021-06-29 01:52:00|2133.24|2123.24|2131.59|2121.59|2133.24|2123.24|2131.55|2121.55|35
1624931530000|2021-06-29 01:52:10|2131.58|2121.58|2130.86|2120.86|2131.66|2121.66|2130.58|2120.58|36
1624931540000|2021-06-29 01:52:20|2130.84|2120.84|2130.59|2120.59|2131.12|2121.12|2130.37|2120.37|34
1624931550000|2021-06-29 01:52:30|2130.64|2120.64|2130.93|2120.93|2131.08|2121.08|2130.48|2120.48|30
1624931560000|2021-06-29 01:52:40|2130.9|2120.9|2130.6|2120.6|2130.9|2120.9|2130.49|2120.49|35
1624931570000|2021-06-29 01:52:50|2130.56|2120.56|2130.66|2120.66|2130.9|2120.9|2130.56|2120.56|24
1624931580000|2021-06-29 01:53:00|2130.67|2120.67|2130.77|2120.77|2130.88|2120.88|2130.67|2120.67|13
1624931590000|2021-06-29 01:53:10|2130.75|2120.75|2130.54|2120.54|2130.75|2120.75|2130.26|2120.26|19
1624931600000|2021-06-29 01:53:20|2130.44|2120.44|2130.88|2120.88|2130.88|2120.88|2130.44|2120.44|34
1624931610000|2021-06-29 01:53:30|2130.78|2120.78|2131.05|2121.05|2131.2|2121.2|2130.71|2120.71|31
1624931620000|2021-06-29 01:53:40|2131.14|2121.14|2131.73|2121.73|2131.95|2121.95|2130.63|2120.63|36
1624931630000|2021-06-29 01:53:50|2131.82|2121.82|2131.57|2121.57|2132.12|2122.12|2131.34|2121.34|37
1624931640000|2021-06-29 01:54:00|2131.51|2121.51|2131.3|2121.3|2131.65|2121.65|2131.13|2121.13|28
1624931650000|2021-06-29 01:54:10|2131.28|2121.28|2131.16|2121.16|2131.44|2121.44|2131.06|2121.06|37
1624931660000|2021-06-29 01:54:20|2131.12|2121.12|2131.16|2121.16|2131.25|2121.25|2131.07|2121.07|27
1624931670000|2021-06-29 01:54:30|2131.06|2121.06|2130.55|2120.55|2131.3|2121.3|2130.55|2120.55|31
1624931680000|2021-06-29 01:54:40|2130.61|2120.61|2129.75|2119.75|2130.61|2120.61|2129.75|2119.75|31
1624931690000|2021-06-29 01:54:50|2129.74|2119.74|2130.77|2120.77|2130.78|2120.78|2129.73|2119.73|34
1624931700000|2021-06-29 01:55:00|2130.73|2120.73|2130.41|2120.41|2130.73|2120.73|2130.38|2120.38|29
1624931710000|2021-06-29 01:55:10|2130.43|2120.43|2130.39|2120.39|2130.47|2120.47|2130.35|2120.35|29
1624931720000|2021-06-29 01:55:20|2130.37|2120.37|2130.56|2120.56|2130.92|2120.92|2130.36|2120.36|36
1624931730000|2021-06-29 01:55:30|2130.57|2120.57|2130.61|2120.61|2130.82|2120.82|2130.49|2120.49|30
1624931740000|2021-06-29 01:55:40|2130.6|2120.6|2130.54|2120.54|2130.6|2120.6|2130.19|2120.19|29
1624931750000|2021-06-29 01:55:50|2130.59|2120.59|2131.19|2121.19|2131.23|2121.23|2130.59|2120.59|32
1624931760000|2021-06-29 01:56:00|2131.07|2121.07|2131.3|2121.3|2131.32|2121.32|2130.85|2120.85|34
1624931770000|2021-06-29 01:56:10|2131.31|2121.31|2132.47|2122.47|2132.58|2122.58|2131.31|2121.31|33
1624931780000|2021-06-29 01:56:20|2132.48|2122.48|2132.37|2122.37|2132.48|2122.48|2132.07|2122.07|30
1624931790000|2021-06-29 01:56:30|2132.38|2122.38|2132.8|2122.8|2132.8|2122.8|2132.3|2122.3|35
1624931800000|2021-06-29 01:56:40|2132.9|2122.9|2133.52|2123.52|2133.65|2123.65|2132.9|2122.9|33
1624931810000|2021-06-29 01:56:50|2133.65|2123.65|2133.15|2123.15|2133.68|2123.68|2133.15|2123.15|31
1624931820000|2021-06-29 01:57:00|2133.04|2123.04|2132.86|2122.86|2133.04|2123.04|2132.77|2122.77|28
1624931830000|2021-06-29 01:57:10|2132.84|2122.84|2131.79|2121.79|2132.88|2122.88|2131.79|2121.79|34
1624931840000|2021-06-29 01:57:20|2132.02|2122.02|2131.75|2121.75|2132.02|2122.02|2131.5|2121.5|31
1624931850000|2021-06-29 01:57:30|2131.77|2121.77|2131.25|2121.25|2131.81|2121.81|2131.22|2121.22|31
1624931860000|2021-06-29 01:57:40|2131.27|2121.27|2131.15|2121.15|2131.78|2121.78|2131.15|2121.15|31
1624931870000|2021-06-29 01:57:50|2131.16|2121.16|2131.03|2121.03|2131.16|2121.16|2130.95|2120.95|31
1624931880000|2021-06-29 01:58:00|2131.01|2121.01|2129.97|2119.97|2131.06|2121.06|2129.97|2119.97|33
1624931890000|2021-06-29 01:58:10|2130.07|2120.07|2128.53|2118.53|2130.07|2120.07|2128.51|2118.51|36
1624931900000|2021-06-29 01:58:20|2128.51|2118.51|2128.5|2118.5|2128.79|2118.79|2128.35|2118.35|29
1624931910000|2021-06-29 01:58:30|2128.42|2118.42|2128.1|2118.1|2128.44|2118.44|2128.09|2118.09|31
1624931920000|2021-06-29 01:58:40|2128.07|2118.07|2128|2118|2128.18|2118.18|2127.89|2117.89|34
1624931930000|2021-06-29 01:58:50|2127.9|2117.9|2126.71|2116.71|2128.02|2118.02|2126.71|2116.71|27
1624931940000|2021-06-29 01:59:00|2126.7|2116.7|2126.65|2116.65|2126.8|2116.8|2126.48|2116.48|35
1624931950000|2021-06-29 01:59:10|2126.67|2116.67|2127.08|2117.08|2127.13|2117.13|2126.65|2116.65|21
1624931960000|2021-06-29 01:59:20|2127.09|2117.09|2127.34|2117.34|2127.69|2117.69|2127.03|2117.03|28
1624931970000|2021-06-29 01:59:30|2127.35|2117.35|2127.02|2117.02|2127.71|2117.71|2126.96|2116.96|32
1624931980000|2021-06-29 01:59:40|2127|2117|2127.5|2117.5|2127.54|2117.54|2126.62|2116.62|28
1624931990000|2021-06-29 01:59:50|2127.52|2117.52|2127.6|2117.6|2127.6|2117.6|2127.16|2117.16|30
1624932000000|2021-06-29 02:00:00|2127.57|2117.57|2127.38|2117.38|2127.57|2117.57|2126.8|2116.8|37
1624932010000|2021-06-29 02:00:10|2127.36|2117.36|2127.64|2117.64|2127.77|2117.77|2127.36|2117.36|36
1624932020000|2021-06-29 02:00:20|2127.55|2117.55|2127.88|2117.88|2127.88|2117.88|2127.28|2117.28|31
1624932030000|2021-06-29 02:00:30|2127.54|2117.54|2127.67|2117.67|2127.87|2117.87|2127.43|2117.43|27
1624932040000|2021-06-29 02:00:40|2127.71|2117.71|2127.11|2117.11|2127.87|2117.87|2127.11|2117.11|15
1624932050000|2021-06-29 02:00:50|2127.12|2117.12|2126.92|2116.92|2127.14|2117.14|2126.73|2116.73|20
1624932060000|2021-06-29 02:01:00|2126.91|2116.91|2127.43|2117.43|2127.48|2117.48|2126.84|2116.84|23
1624932070000|2021-06-29 02:01:10|2127.44|2117.44|2127.42|2117.42|2127.45|2117.45|2127.39|2117.39|10
1624932080000|2021-06-29 02:01:20|2127.4|2117.4|2127.23|2117.23|2127.4|2117.4|2127.12|2117.12|12
1624932090000|2021-06-29 02:01:30|2127.22|2117.22|2126.65|2116.65|2127.34|2117.34|2126.65|2116.65|25
1624932100000|2021-06-29 02:01:40|2126.55|2116.55|2126.14|2116.14|2126.55|2116.55|2126.14|2116.14|29
1624932110000|2021-06-29 02:01:50|2126.03|2116.03|2125.74|2115.74|2126.03|2116.03|2125.74|2115.74|32
1624932120000|2021-06-29 02:02:00|2125.66|2115.66|2123.89|2113.89|2125.71|2115.71|2123.46|2113.46|27
1624932130000|2021-06-29 02:02:10|2123.29|2113.29|2123.63|2113.63|2123.79|2113.79|2122.42|2112.42|32
1624932140000|2021-06-29 02:02:20|2123.68|2113.68|2123.87|2113.87|2124.08|2114.08|2123.63|2113.63|24
1624932150000|2021-06-29 02:02:30|2123.86|2113.86|2122.88|2112.88|2123.87|2113.87|2122.75|2112.75|15
1624932160000|2021-06-29 02:02:40|2122.81|2112.81|2122.87|2112.87|2122.92|2112.92|2122.71|2112.71|15
1624932170000|2021-06-29 02:02:50|2123.87|2113.87|2125.2|2115.2|2125.25|2115.25|2123.83|2113.83|21
1624932180000|2021-06-29 02:03:00|2125.19|2115.19|2125.64|2115.64|2125.64|2115.64|2125.1|2115.1|17
1624932190000|2021-06-29 02:03:10|2125.66|2115.66|2125.99|2115.99|2125.99|2115.99|2125.66|2115.66|12
1624932200000|2021-06-29 02:03:20|2126.02|2116.02|2127.8|2117.8|2127.8|2117.8|2125.99|2115.99|18
1624932210000|2021-06-29 02:03:30|2127.81|2117.81|2128.66|2118.66|2128.66|2118.66|2127.81|2117.81|23
1624932220000|2021-06-29 02:03:40|2128.68|2118.68|2129.26|2119.26|2129.31|2119.31|2128.66|2118.66|28
1624932230000|2021-06-29 02:03:50|2129.55|2119.55|2129.22|2119.22|2129.55|2119.55|2129.05|2119.05|22
1624932240000|2021-06-29 02:04:00|2129.14|2119.14|2129.02|2119.02|2129.26|2119.26|2129.02|2119.02|14
1624932250000|2021-06-29 02:04:10|2129|2119|2129.45|2119.45|2129.45|2119.45|2128.61|2118.61|28
1624932260000|2021-06-29 02:04:20|2129.46|2119.46|2131.28|2121.28|2131.36|2121.36|2129.46|2119.46|24
1624932270000|2021-06-29 02:04:30|2131.45|2121.45|2132.26|2122.26|2132.29|2122.29|2131.45|2121.45|35
1624932280000|2021-06-29 02:04:40|2132.58|2122.58|2134.1|2124.1|2134.26|2124.26|2132.58|2122.58|32
1624932290000|2021-06-29 02:04:50|2134.11|2124.11|2134.05|2124.05|2135.33|2125.33|2133.67|2123.67|31
1624932300000|2021-06-29 02:05:00|2134.47|2124.47|2134.25|2124.25|2134.71|2124.71|2134.19|2124.19|32
1624932310000|2021-06-29 02:05:10|2134.35|2124.35|2132.63|2122.63|2134.43|2124.43|2132.41|2122.41|28
1624932320000|2021-06-29 02:05:20|2132.64|2122.64|2133.73|2123.73|2133.83|2123.83|2132.61|2122.61|30
1624932330000|2021-06-29 02:05:30|2133.74|2123.74|2134.08|2124.08|2134.12|2124.12|2133.74|2123.74|19
1624932340000|2021-06-29 02:05:40|2134.12|2124.12|2135.34|2125.34|2135.34|2125.34|2134.12|2124.12|34
1624932350000|2021-06-29 02:05:50|2135.57|2125.57|2134.84|2124.84|2135.69|2125.69|2134.74|2124.74|36
1624932360000|2021-06-29 02:06:00|2134.88|2124.88|2135.03|2125.03|2135.04|2125.04|2134.75|2124.75|39
1624932370000|2021-06-29 02:06:10|2134.97|2124.97|2135.95|2125.95|2136.05|2126.05|2134.97|2124.97|28
1624932380000|2021-06-29 02:06:20|2135.94|2125.94|2136.22|2126.22|2136.26|2126.26|2135.66|2125.66|28
1624932390000|2021-06-29 02:06:30|2136.17|2126.17|2136.37|2126.37|2136.52|2126.52|2136.13|2126.13|33
1624932400000|2021-06-29 02:06:40|2136.43|2126.43|2136.79|2126.79|2136.79|2126.79|2136.39|2126.39|26
1624932410000|2021-06-29 02:06:50|2137.35|2127.35|2137.64|2127.64|2138.95|2128.95|2137.15|2127.15|34
1624932420000|2021-06-29 02:07:00|2137.55|2127.55|2138.71|2128.71|2138.71|2128.71|2137.55|2127.55|36
1624932430000|2021-06-29 02:07:10|2138.69|2128.69|2137.89|2127.89|2139.07|2129.07|2137.67|2127.67|31
1624932440000|2021-06-29 02:07:20|2137.8|2127.8|2138.02|2128.02|2138.03|2128.03|2137.62|2127.62|23
1624932450000|2021-06-29 02:07:30|2138.15|2128.15|2138.12|2128.12|2138.2|2128.2|2138.08|2128.08|17
1624932460000|2021-06-29 02:07:40|2138.1|2128.1|2138.28|2128.28|2138.29|2128.29|2138.1|2128.1|14
1624932470000|2021-06-29 02:07:50|2138.31|2128.31|2138.4|2128.4|2138.47|2128.47|2138.28|2128.28|19
1624932480000|2021-06-29 02:08:00|2138.37|2128.37|2137.49|2127.49|2138.46|2128.46|2136.94|2126.94|24
1624932490000|2021-06-29 02:08:10|2137.54|2127.54|2137.29|2127.29|2138.11|2128.11|2137.12|2127.12|25
1624932500000|2021-06-29 02:08:20|2137.3|2127.3|2137.35|2127.35|2137.75|2127.75|2137.25|2127.25|30
1624932510000|2021-06-29 02:08:30|2137.15|2127.15|2137.02|2127.02|2137.2|2127.2|2136.89|2126.89|38
1624932520000|2021-06-29 02:08:40|2137.04|2127.04|2135.7|2125.7|2137.06|2127.06|2135.49|2125.49|36
1624932530000|2021-06-29 02:08:50|2135.87|2125.87|2136|2126|2136|2126|2135.44|2125.44|37
1624932540000|2021-06-29 02:09:00|2136.33|2126.33|2136.02|2126.02|2136.46|2126.46|2135.86|2125.86|35
1624932550000|2021-06-29 02:09:10|2135.93|2125.93|2136.38|2126.38|2136.38|2126.38|2135.65|2125.65|32
1624932560000|2021-06-29 02:09:20|2136.46|2126.46|2135.56|2125.56|2136.67|2126.67|2135.54|2125.54|29
1624932570000|2021-06-29 02:09:30|2135.58|2125.58|2135.46|2125.46|2135.59|2125.59|2135.2|2125.2|34
1624932580000|2021-06-29 02:09:40|2135.52|2125.52|2135.41|2125.41|2135.76|2125.76|2135.13|2125.13|36
1624932590000|2021-06-29 02:09:50|2135.37|2125.37|2134.84|2124.84|2135.42|2125.42|2134.84|2124.84|30
1624932600000|2021-06-29 02:10:00|2134.79|2124.79|2135.79|2125.79|2135.79|2125.79|2134.77|2124.77|32
1624932610000|2021-06-29 02:10:10|2135.76|2125.76|2134.31|2124.31|2135.78|2125.78|2134.16|2124.16|37
1624932620000|2021-06-29 02:10:20|2134.44|2124.44|2133.5|2123.5|2134.63|2124.63|2133.29|2123.29|30
1624932630000|2021-06-29 02:10:30|2133.43|2123.43|2133.31|2123.31|2133.5|2123.5|2133.27|2123.27|26
1624932640000|2021-06-29 02:10:40|2133.29|2123.29|2131.53|2121.53|2133.29|2123.29|2131.48|2121.48|31
1624932650000|2021-06-29 02:10:50|2131.56|2121.56|2130.56|2120.56|2131.56|2121.56|2130.23|2120.23|38
1624932660000|2021-06-29 02:11:00|2130.57|2120.57|2130.56|2120.56|2130.73|2120.73|2130.5|2120.5|31
1624932670000|2021-06-29 02:11:10|2130.58|2120.58|2130.3|2120.3|2130.65|2120.65|2130.3|2120.3|24
1624932680000|2021-06-29 02:11:20|2130.35|2120.35|2132.05|2122.05|2132.07|2122.07|2130.31|2120.31|20
1624932690000|2021-06-29 02:11:30|2132.07|2122.07|2131.27|2121.27|2132.2|2122.2|2131.24|2121.24|27
1624932700000|2021-06-29 02:11:40|2131.19|2121.19|2131.03|2121.03|2131.23|2121.23|2130.78|2120.78|28
1624932710000|2021-06-29 02:11:50|2131.08|2121.08|2132.07|2122.07|2132.2|2122.2|2131.06|2121.06|25
1624932720000|2021-06-29 02:12:00|2132.06|2122.06|2134.78|2124.78|2135.12|2125.12|2132.06|2122.06|33
1624932730000|2021-06-29 02:12:10|2134.61|2124.61|2134.36|2124.36|2135.04|2125.04|2134.21|2124.21|33
1624932740000|2021-06-29 02:12:20|2134.2|2124.2|2134.74|2124.74|2134.76|2124.76|2134.13|2124.13|21
1624932750000|2021-06-29 02:12:30|2134.71|2124.71|2134.57|2124.57|2134.71|2124.71|2134.55|2124.55|27
1624932760000|2021-06-29 02:12:40|2134.56|2124.56|2134.69|2124.69|2134.73|2124.73|2134.55|2124.55|24
1624932770000|2021-06-29 02:12:50|2134.58|2124.58|2136.01|2126.01|2136.09|2126.09|2134.58|2124.58|33
1624932780000|2021-06-29 02:13:00|2136.14|2126.14|2135.95|2125.95|2136.27|2126.27|2135.75|2125.75|36
1624932790000|2021-06-29 02:13:10|2135.91|2125.91|2134.89|2124.89|2136.23|2126.23|2134.89|2124.89|32
1624932800000|2021-06-29 02:13:20|2134.84|2124.84|2133.69|2123.69|2134.88|2124.88|2133.62|2123.62|32
1624932810000|2021-06-29 02:13:30|2133.51|2123.51|2134.22|2124.22|2134.22|2124.22|2133.35|2123.35|37
1624932820000|2021-06-29 02:13:40|2134.31|2124.31|2134.36|2124.36|2134.98|2124.98|2133.65|2123.65|39
1624932830000|2021-06-29 02:13:50|2134.38|2124.38|2134.32|2124.32|2134.41|2124.41|2134.25|2124.25|12
1624932840000|2021-06-29 02:14:00|2134.29|2124.29|2133.68|2123.68|2134.34|2124.34|2133.6|2123.6|14
1624932850000|2021-06-29 02:14:10|2133.59|2123.59|2133.17|2123.17|2133.6|2123.6|2133.16|2123.16|25
1624932860000|2021-06-29 02:14:20|2133.35|2123.35|2132.79|2122.79|2133.41|2123.41|2132.79|2122.79|24
1624932870000|2021-06-29 02:14:30|2132.78|2122.78|2133.1|2123.1|2133.1|2123.1|2132.78|2122.78|25
1624932880000|2021-06-29 02:14:40|2133.04|2123.04|2133.45|2123.45|2133.48|2123.48|2132.83|2122.83|16
1624932890000|2021-06-29 02:14:50|2133.6|2123.6|2133.87|2123.87|2134.07|2124.07|2133.6|2123.6|34
1624932900000|2021-06-29 02:15:00|2133.8|2123.8|2133.16|2123.16|2133.87|2123.87|2133|2123|25
1624932910000|2021-06-29 02:15:10|2133.17|2123.17|2132.7|2122.7|2133.17|2123.17|2132.7|2122.7|31
1624932920000|2021-06-29 02:15:20|2132.67|2122.67|2132.88|2122.88|2132.95|2122.95|2132.67|2122.67|24
1624932930000|2021-06-29 02:15:30|2132.83|2122.83|2132.19|2122.19|2132.86|2122.86|2131.87|2121.87|33
1624932940000|2021-06-29 02:15:40|2132.09|2122.09|2131.51|2121.51|2132.28|2122.28|2131.4|2121.4|35
1624932950000|2021-06-29 02:15:50|2131.53|2121.53|2131.1|2121.1|2131.54|2121.54|2131.1|2121.1|28
1624932960000|2021-06-29 02:16:00|2131.15|2121.15|2130.85|2120.85|2131.29|2121.29|2130.7|2120.7|35
1624932970000|2021-06-29 02:16:10|2130.8|2120.8|2130.31|2120.31|2130.84|2120.84|2130.19|2120.19|32
1624932980000|2021-06-29 02:16:20|2130.26|2120.26|2130.2|2120.2|2130.47|2120.47|2130.15|2120.15|36
1624932990000|2021-06-29 02:16:30|2130.18|2120.18|2130.16|2120.16|2130.33|2120.33|2130.06|2120.06|30
1624933000000|2021-06-29 02:16:40|2130.25|2120.25|2130.12|2120.12|2130.37|2120.37|2130.1|2120.1|24
1624933010000|2021-06-29 02:16:50|2130.17|2120.17|2130.6|2120.6|2130.61|2120.61|2130.15|2120.15|19
1624933020000|2021-06-29 02:17:00|2130.62|2120.62|2130.48|2120.48|2130.62|2120.62|2130.37|2120.37|14
1624933030000|2021-06-29 02:17:10|2130.49|2120.49|2129.87|2119.87|2130.49|2120.49|2129.87|2119.87|27
1624933040000|2021-06-29 02:17:20|2129.92|2119.92|2130.29|2120.29|2130.29|2120.29|2129.86|2119.86|27
1624933050000|2021-06-29 02:17:30|2130.23|2120.23|2130.17|2120.17|2130.63|2120.63|2130.17|2120.17|30
1624933060000|2021-06-29 02:17:40|2130.2|2120.2|2130.36|2120.36|2130.49|2120.49|2129.94|2119.94|24
1624933070000|2021-06-29 02:17:50|2130.44|2120.44|2130.41|2120.41|2130.51|2120.51|2130.28|2120.28|20
1624933080000|2021-06-29 02:18:00|2130.37|2120.37|2130.19|2120.19|2130.37|2120.37|2130.11|2120.11|18
1624933090000|2021-06-29 02:18:10|2130.15|2120.15|2130.1|2120.1|2130.2|2120.2|2130.06|2120.06|24
1624933100000|2021-06-29 02:18:20|2130.08|2120.08|2129.06|2119.06|2130.08|2120.08|2129.06|2119.06|31
1624933110000|2021-06-29 02:18:30|2129.11|2119.11|2128.4|2118.4|2129.12|2119.12|2128.4|2118.4|33
1624933120000|2021-06-29 02:18:40|2128.32|2118.32|2127.42|2117.42|2128.54|2118.54|2127.42|2117.42|27
1624933130000|2021-06-29 02:18:50|2127.37|2117.37|2127.24|2117.24|2127.37|2117.37|2125.54|2115.54|30
1624933140000|2021-06-29 02:19:00|2127.09|2117.09|2125.85|2115.85|2127.16|2117.16|2125.61|2115.61|35
1624933150000|2021-06-29 02:19:10|2125.61|2115.61|2126.62|2116.62|2126.71|2116.71|2125.59|2115.59|37
1624933160000|2021-06-29 02:19:20|2126.65|2116.65|2127.42|2117.42|2127.57|2117.57|2126.65|2116.65|27
1624933170000|2021-06-29 02:19:30|2127.44|2117.44|2127.54|2117.54|2127.68|2117.68|2127.42|2117.42|26
1624933180000|2021-06-29 02:19:40|2127.51|2117.51|2128.49|2118.49|2128.49|2118.49|2127.44|2117.44|32
1624933190000|2021-06-29 02:19:50|2128.52|2118.52|2130.59|2120.59|2131.28|2121.28|2128.49|2118.49|37
1624933200000|2021-06-29 02:20:00|2130.52|2120.52|2131.45|2121.45|2131.52|2121.52|2130.51|2120.51|23
1624933210000|2021-06-29 02:20:10|2131.53|2121.53|2131.73|2121.73|2131.84|2121.84|2131.36|2121.36|30
1624933220000|2021-06-29 02:20:20|2131.71|2121.71|2133.87|2123.87|2134.17|2124.17|2131.71|2121.71|34
1624933230000|2021-06-29 02:20:30|2133.41|2123.41|2133.8|2123.8|2134.84|2124.84|2133.38|2123.38|35
1624933240000|2021-06-29 02:20:40|2133.7|2123.7|2132.46|2122.46|2133.73|2123.73|2132.38|2122.38|33
1624933250000|2021-06-29 02:20:50|2132.53|2122.53|2132.57|2122.57|2132.68|2122.68|2131.87|2121.87|32
1624933260000|2021-06-29 02:21:00|2132.47|2122.47|2133.53|2123.53|2134.01|2124.01|2132.47|2122.47|36
1624933270000|2021-06-29 02:21:10|2133.51|2123.51|2132.87|2122.87|2134.09|2124.09|2132.77|2122.77|36
1624933280000|2021-06-29 02:21:20|2133.02|2123.02|2130.44|2120.44|2133.07|2123.07|2130.44|2120.44|37
1624933290000|2021-06-29 02:21:30|2130.74|2120.74|2129.9|2119.9|2130.74|2120.74|2129.75|2119.75|33
1624933300000|2021-06-29 02:21:40|2129.45|2119.45|2127.79|2117.79|2129.45|2119.45|2127.31|2117.31|35
1624933310000|2021-06-29 02:21:50|2128.01|2118.01|2126.63|2116.63|2128.65|2118.65|2126.42|2116.42|30
1624933320000|2021-06-29 02:22:00|2126.62|2116.62|2126.45|2116.45|2126.62|2116.62|2126.01|2116.01|28
1624933330000|2021-06-29 02:22:10|2126.61|2116.61|2126.52|2116.52|2126.62|2116.62|2125.77|2115.77|24
1624933340000|2021-06-29 02:22:20|2126.54|2116.54|2124.5|2114.5|2126.54|2116.54|2123.12|2113.12|27
1624933350000|2021-06-29 02:22:30|2124.25|2114.25|2124.7|2114.7|2124.76|2114.76|2124.07|2114.07|31
1624933360000|2021-06-29 02:22:40|2124.75|2114.75|2124.74|2114.74|2124.89|2114.89|2124.53|2114.53|23
1624933370000|2021-06-29 02:22:50|2124.68|2114.68|2123.34|2113.34|2124.68|2114.68|2123.34|2113.34|34
1624933380000|2021-06-29 02:23:00|2123.33|2113.33|2123.28|2113.28|2123.97|2113.97|2123.23|2113.23|29
1624933390000|2021-06-29 02:23:10|2123.44|2113.44|2123.9|2113.9|2124.14|2114.14|2123.31|2113.31|35
1624933400000|2021-06-29 02:23:20|2123.93|2113.93|2125.25|2115.25|2125.25|2115.25|2123.4|2113.4|33
1624933410000|2021-06-29 02:23:30|2125.24|2115.24|2125.76|2115.76|2125.8|2115.8|2125.16|2115.16|19
1624933420000|2021-06-29 02:23:40|2125.74|2115.74|2126.64|2116.64|2126.64|2116.64|2125.74|2115.74|24
1624933430000|2021-06-29 02:23:50|2126.85|2116.85|2126.68|2116.68|2127.12|2117.12|2126.61|2116.61|28
1624933440000|2021-06-29 02:24:00|2126.63|2116.63|2127.8|2117.8|2127.8|2117.8|2126.62|2116.62|22
1624933450000|2021-06-29 02:24:10|2127.82|2117.82|2125.67|2115.67|2127.91|2117.91|2125.58|2115.58|28
1624933460000|2021-06-29 02:24:20|2125.78|2115.78|2124.68|2114.68|2125.84|2115.84|2124.68|2114.68|26
1624933470000|2021-06-29 02:24:30|2124.67|2114.67|2125.03|2115.03|2125.03|2115.03|2124.63|2114.63|30
1624933480000|2021-06-29 02:24:40|2125.05|2115.05|2125.77|2115.77|2126.28|2116.28|2125.02|2115.02|37
1624933490000|2021-06-29 02:24:50|2125.75|2115.75|2125.69|2115.69|2126.05|2116.05|2125.45|2115.45|33
1624933500000|2021-06-29 02:25:00|2125.67|2115.67|2124.53|2114.53|2125.68|2115.68|2124.51|2114.51|32
1624933510000|2021-06-29 02:25:10|2124.51|2114.51|2124.1|2114.1|2124.51|2114.51|2124.02|2114.02|24
1624933520000|2021-06-29 02:25:20|2124.21|2114.21|2124.19|2114.19|2124.42|2114.42|2124.19|2114.19|33
1624933530000|2021-06-29 02:25:30|2124.27|2114.27|2124.25|2114.25|2124.36|2114.36|2124.25|2114.25|14
1624933540000|2021-06-29 02:25:40|2124.32|2114.32|2124.37|2114.37|2124.44|2114.44|2124.25|2114.25|10
1624933550000|2021-06-29 02:25:50|2124.32|2114.32|2124.64|2114.64|2124.83|2114.83|2124.18|2114.18|24
1624933560000|2021-06-29 02:26:00|2124.62|2114.62|2126.01|2116.01|2126.34|2116.34|2124.62|2114.62|33
1624933570000|2021-06-29 02:26:10|2126.02|2116.02|2125.52|2115.52|2126.02|2116.02|2125.21|2115.21|28
1624933580000|2021-06-29 02:26:20|2125.54|2115.54|2125.02|2115.02|2126.01|2116.01|2125.02|2115.02|22
1624933590000|2021-06-29 02:26:30|2125.07|2115.07|2125.7|2115.7|2125.7|2115.7|2125.04|2115.04|20
1624933600000|2021-06-29 02:26:40|2125.76|2115.76|2125.28|2115.28|2125.85|2115.85|2125.21|2115.21|32
1624933610000|2021-06-29 02:26:50|2125.3|2115.3|2120.57|2110.57|2125.3|2115.3|2119.1|2109.1|38
1624933620000|2021-06-29 02:27:00|2120.13|2110.13|2119.91|2109.91|2121.73|2111.73|2119.87|2109.87|38
1624933630000|2021-06-29 02:27:10|2119.66|2109.66|2116.71|2106.71|2119.66|2109.66|2116.46|2106.46|37
1624933640000|2021-06-29 02:27:20|2116.89|2106.89|2117.68|2107.68|2118.37|2108.37|2116.89|2106.89|37
1624933650000|2021-06-29 02:27:30|2117.62|2107.62|2115.91|2105.91|2117.62|2107.62|2115.88|2105.88|35
1624933660000|2021-06-29 02:27:40|2115.82|2105.82|2114.72|2104.72|2115.87|2105.87|2114.71|2104.71|37
1624933670000|2021-06-29 02:27:50|2113.47|2103.47|2114.6|2104.6|2114.6|2104.6|2113.11|2103.11|38
1624933680000|2021-06-29 02:28:00|2114.62|2104.62|2117.19|2107.19|2117.19|2107.19|2114.34|2104.34|36
1624933690000|2021-06-29 02:28:10|2117.22|2107.22|2117.03|2107.03|2117.35|2107.35|2115.98|2105.98|29
1624933700000|2021-06-29 02:28:20|2117.07|2107.07|2117.55|2107.55|2117.65|2107.65|2117.05|2107.05|24
1624933710000|2021-06-29 02:28:30|2117.61|2107.61|2117.54|2107.54|2118|2108|2117.54|2107.54|19
1624933720000|2021-06-29 02:28:40|2117.48|2107.48|2118.88|2108.88|2118.94|2108.94|2117.29|2107.29|33
1624933730000|2021-06-29 02:28:50|2118.89|2108.89|2116.55|2106.55|2118.89|2108.89|2116.48|2106.48|35
1624933740000|2021-06-29 02:29:00|2116.53|2106.53|2116.45|2106.45|2116.6|2106.6|2115.75|2105.75|33
1624933750000|2021-06-29 02:29:10|2116.1|2106.1|2115.88|2105.88|2116.35|2106.35|2115.55|2105.55|25
1624933760000|2021-06-29 02:29:20|2115.9|2105.9|2114.06|2104.06|2115.9|2105.9|2113.54|2103.54|38
1624933770000|2021-06-29 02:29:30|2114.1|2104.1|2112.79|2102.79|2114.41|2104.41|2112.4|2102.4|36
1624933780000|2021-06-29 02:29:40|2112.75|2102.75|2112|2102|2113.71|2103.71|2111.99|2101.99|40
1624933790000|2021-06-29 02:29:50|2111.98|2101.98|2110.56|2100.56|2112.3|2102.3|2109.96|2099.96|35
1624933800000|2021-06-29 02:30:00|2110.68|2100.68|2111.3|2101.3|2111.5|2101.5|2109.08|2099.08|39
1624933810000|2021-06-29 02:30:10|2111.23|2101.23|2112.77|2102.77|2112.94|2102.94|2111.23|2101.23|33
1624933820000|2021-06-29 02:30:20|2112.55|2102.55|2111.41|2101.41|2113.19|2103.19|2110.91|2100.91|37
1624933830000|2021-06-29 02:30:30|2111.13|2101.13|2110.09|2100.09|2111.27|2101.27|2109.9|2099.9|32
1624933840000|2021-06-29 02:30:40|2110.02|2100.02|2109.77|2099.77|2110.02|2100.02|2108.6|2098.6|34
1624933850000|2021-06-29 02:30:50|2108.7|2098.7|2108.46|2098.46|2109.28|2099.28|2108.46|2098.46|31
1624933860000|2021-06-29 02:31:00|2108.54|2098.54|2110.86|2100.86|2110.86|2100.86|2108.11|2098.11|29
1624933870000|2021-06-29 02:31:10|2110.69|2100.69|2109.24|2099.24|2110.69|2100.69|2108.52|2098.52|37
1624933880000|2021-06-29 02:31:20|2109.21|2099.21|2112.44|2102.44|2112.44|2102.44|2109.21|2099.21|32
1624933890000|2021-06-29 02:31:30|2112.5|2102.5|2111.71|2101.71|2113.11|2103.11|2111.71|2101.71|37
1624933900000|2021-06-29 02:31:40|2111.77|2101.77|2111.84|2101.84|2111.9|2101.9|2111.04|2101.04|30
1624933910000|2021-06-29 02:31:50|2111.88|2101.88|2112.72|2102.72|2112.86|2102.86|2111.88|2101.88|21
1624933920000|2021-06-29 02:32:00|2112.5|2102.5|2113.64|2103.64|2113.66|2103.66|2112.5|2102.5|27
1624933930000|2021-06-29 02:32:10|2113.66|2103.66|2113.98|2103.98|2113.99|2103.99|2113.61|2103.61|20
1624933940000|2021-06-29 02:32:20|2114.01|2104.01|2114.24|2104.24|2114.24|2104.24|2113.94|2103.94|26
1624933950000|2021-06-29 02:32:30|2114.23|2104.23|2114.94|2104.94|2114.94|2104.94|2114.23|2104.23|19
1624933960000|2021-06-29 02:32:40|2115.37|2105.37|2114.89|2104.89|2115.73|2105.73|2114.87|2104.87|33
1624933970000|2021-06-29 02:32:50|2115.01|2105.01|2114.03|2104.03|2115.01|2105.01|2113.67|2103.67|35
1624933980000|2021-06-29 02:33:00|2114.04|2104.04|2114.24|2104.24|2114.31|2104.31|2113.89|2103.89|32
1624933990000|2021-06-29 02:33:10|2114.27|2104.27|2116.02|2106.02|2116.02|2106.02|2114.23|2104.23|31
1624934000000|2021-06-29 02:33:20|2116.17|2106.17|2116.64|2106.64|2117.62|2107.62|2116.17|2106.17|36
1624934010000|2021-06-29 02:33:30|2116.6|2106.6|2116.38|2106.38|2116.83|2106.83|2116.2|2106.2|26
1624934020000|2021-06-29 02:33:40|2116.39|2106.39|2115.84|2105.84|2116.43|2106.43|2115.72|2105.72|26
1624934030000|2021-06-29 02:33:50|2115.83|2105.83|2115.21|2105.21|2115.92|2105.92|2115.17|2105.17|33
1624934040000|2021-06-29 02:34:00|2115.18|2105.18|2117.08|2107.08|2117.33|2107.33|2115.18|2105.18|30
1624934050000|2021-06-29 02:34:10|2117.13|2107.13|2116.35|2106.35|2117.14|2107.14|2116.24|2106.24|33
1624934060000|2021-06-29 02:34:20|2116.33|2106.33|2114.2|2104.2|2116.33|2106.33|2114.2|2104.2|31
1624934070000|2021-06-29 02:34:30|2114.01|2104.01|2113.19|2103.19|2114.32|2104.32|2112.68|2102.68|38
1624934080000|2021-06-29 02:34:40|2113.39|2103.39|2115.61|2105.61|2115.61|2105.61|2113.39|2103.39|36
1624934090000|2021-06-29 02:34:50|2115.5|2105.5|2116.46|2106.46|2116.46|2106.46|2115.27|2105.27|37
1624934100000|2021-06-29 02:35:00|2116.45|2106.45|2114.71|2104.71|2116.45|2106.45|2114.66|2104.66|33
1624934110000|2021-06-29 02:35:10|2114.79|2104.79|2114.57|2104.57|2114.79|2104.79|2113.54|2103.54|28
1624934120000|2021-06-29 02:35:20|2114.52|2104.52|2115.34|2105.34|2116.14|2106.14|2114.52|2104.52|26
1624934130000|2021-06-29 02:35:30|2115.36|2105.36|2115.17|2105.17|2115.4|2105.4|2115|2105|24
1624934140000|2021-06-29 02:35:40|2115.11|2105.11|2115.88|2105.88|2116.14|2106.14|2115.11|2105.11|23
1624934150000|2021-06-29 02:35:50|2115.87|2105.87|2115.57|2105.57|2115.9|2105.9|2115.44|2105.44|34
1624934160000|2021-06-29 02:36:00|2115.3|2105.3|2114.09|2104.09|2115.36|2105.36|2114.09|2104.09|40
1624934170000|2021-06-29 02:36:10|2114.31|2104.31|2114.13|2104.13|2115.16|2105.16|2114.06|2104.06|30
1624934180000|2021-06-29 02:36:20|2114.11|2104.11|2115.93|2105.93|2116.33|2106.33|2114.11|2104.11|37
1624934190000|2021-06-29 02:36:30|2116.07|2106.07|2114.14|2104.14|2116.07|2106.07|2114.14|2104.14|37
1624934200000|2021-06-29 02:36:40|2114.13|2104.13|2114.87|2104.87|2114.87|2104.87|2113.35|2103.35|30
1624934210000|2021-06-29 02:36:50|2114.95|2104.95|2115.45|2105.45|2115.67|2105.67|2114.91|2104.91|33
1624934220000|2021-06-29 02:37:00|2115.49|2105.49|2115.68|2105.68|2115.68|2105.68|2115.49|2105.49|25
1624934230000|2021-06-29 02:37:10|2115.75|2105.75|2113.98|2103.98|2116.4|2106.4|2113.94|2103.94|27
1624934240000|2021-06-29 02:37:20|2114.11|2104.11|2112.27|2102.27|2114.11|2104.11|2112.27|2102.27|25
1624934250000|2021-06-29 02:37:30|2112.24|2102.24|2112.71|2102.71|2112.71|2102.71|2112.24|2102.24|10
1624934260000|2021-06-29 02:37:40|2112.62|2102.62|2113.65|2103.65|2113.77|2103.77|2112.62|2102.62|16
1624934270000|2021-06-29 02:37:50|2113.59|2103.59|2113.63|2103.63|2113.81|2103.81|2113.18|2103.18|34
1624934280000|2021-06-29 02:38:00|2113.57|2103.57|2112.73|2102.73|2113.83|2103.83|2112.73|2102.73|27
1624934290000|2021-06-29 02:38:10|2112.65|2102.65|2110.63|2100.63|2112.65|2102.65|2109.92|2099.92|40
1624934300000|2021-06-29 02:38:20|2110.62|2100.62|2109.2|2099.2|2111.05|2101.05|2108.65|2098.65|36
1624934310000|2021-06-29 02:38:30|2109.19|2099.19|2110.89|2100.89|2110.89|2100.89|2109.1|2099.1|38
1624934320000|2021-06-29 02:38:40|2110.82|2100.82|2109.97|2099.97|2110.82|2100.82|2109.97|2099.97|36
1624934330000|2021-06-29 02:38:50|2109.88|2099.88|2110.13|2100.13|2111.6|2101.6|2109.79|2099.79|38
1624934340000|2021-06-29 02:39:00|2110.17|2100.17|2111.47|2101.47|2112.14|2102.14|2110.17|2100.17|37
1624934350000|2021-06-29 02:39:10|2111.5|2101.5|2111.76|2101.76|2112.69|2102.69|2111.4|2101.4|35
1624934360000|2021-06-29 02:39:20|2111.7|2101.7|2111.62|2101.62|2112.37|2102.37|2111.54|2101.54|36
1624934370000|2021-06-29 02:39:30|2111.57|2101.57|2111.71|2101.71|2111.79|2101.79|2111.16|2101.16|30
1624934380000|2021-06-29 02:39:40|2111.74|2101.74|2112.5|2102.5|2112.67|2102.67|2111.74|2101.74|33
1624934390000|2021-06-29 02:39:50|2112.49|2102.49|2111.44|2101.44|2112.51|2102.51|2111.26|2101.26|32
1624934400000|2021-06-29 02:40:00|2111.42|2101.42|2111.59|2101.59|2111.72|2101.72|2111.31|2101.31|27
1624934410000|2021-06-29 02:40:10|2111.6|2101.6|2112.52|2102.52|2113.05|2103.05|2111.52|2101.52|34
1624934420000|2021-06-29 02:40:20|2112.67|2102.67|2112.16|2102.16|2112.88|2102.88|2112.11|2102.11|38
1624934430000|2021-06-29 02:40:30|2112.11|2102.11|2112.91|2102.91|2112.92|2102.92|2112.07|2102.07|21
1624934440000|2021-06-29 02:40:40|2112.95|2102.95|2112.63|2102.63|2113.13|2103.13|2112.4|2102.4|32
1624934450000|2021-06-29 02:40:50|2112.68|2102.68|2112.55|2102.55|2113.12|2103.12|2112.45|2102.45|29
1624934460000|2021-06-29 02:41:00|2112.6|2102.6|2112.68|2102.68|2112.7|2102.7|2112.52|2102.52|32
1624934470000|2021-06-29 02:41:10|2112.92|2102.92|2111.54|2101.54|2112.97|2102.97|2111.54|2101.54|29
1624934480000|2021-06-29 02:41:20|2111.52|2101.52|2111.45|2101.45|2111.59|2101.59|2111.26|2101.26|32
1624934490000|2021-06-29 02:41:30|2111.46|2101.46|2110.94|2100.94|2111.53|2101.53|2110.94|2100.94|23
1624934500000|2021-06-29 02:41:40|2111.36|2101.36|2110.1|2100.1|2111.43|2101.43|2110|2100|33
1624934510000|2021-06-29 02:41:50|2110.09|2100.09|2110.03|2100.03|2110.74|2100.74|2110.03|2100.03|27
1624934520000|2021-06-29 02:42:00|2110.04|2100.04|2110.1|2100.1|2110.28|2100.28|2109.93|2099.93|16
1624934530000|2021-06-29 02:42:10|2110.12|2100.12|2111.06|2101.06|2111.29|2101.29|2110.12|2100.12|23
1624934540000|2021-06-29 02:42:20|2111.08|2101.08|2110.48|2100.48|2111.86|2101.86|2110.36|2100.36|33
1624934550000|2021-06-29 02:42:30|2110.55|2100.55|2111.13|2101.13|2111.15|2101.15|2110.47|2100.47|27
1624934560000|2021-06-29 02:42:40|2111.15|2101.15|2111.14|2101.14|2111.21|2101.21|2111.11|2101.11|13
1624934570000|2021-06-29 02:42:50|2111.12|2101.12|2111.05|2101.05|2111.14|2101.14|2110.99|2100.99|20
1624934580000|2021-06-29 02:43:00|2111.02|2101.02|2112.1|2102.1|2112.27|2102.27|2111|2101|23
1624934590000|2021-06-29 02:43:10|2112.42|2102.42|2110.81|2100.81|2112.42|2102.42|2110.79|2100.79|31
1624934600000|2021-06-29 02:43:20|2110.78|2100.78|2110.69|2100.69|2110.83|2100.83|2110.63|2100.63|18
1624934610000|2021-06-29 02:43:30|2110.71|2100.71|2110.88|2100.88|2110.88|2100.88|2110.65|2100.65|14
1624934620000|2021-06-29 02:43:40|2110.82|2100.82|2110.72|2100.72|2111.02|2101.02|2110.17|2100.17|22
1624934630000|2021-06-29 02:43:50|2110.57|2100.57|2110.49|2100.49|2110.72|2100.72|2110.21|2100.21|19
1624934640000|2021-06-29 02:44:00|2110.24|2100.24|2110.12|2100.12|2110.71|2100.71|2110.08|2100.08|20
1624934650000|2021-06-29 02:44:10|2110.55|2100.55|2104.6|2094.6|2110.55|2100.55|2104.57|2094.57|29
1624934660000|2021-06-29 02:44:20|2104.76|2094.76|2105.43|2095.43|2105.47|2095.47|2104.41|2094.41|38
1624934670000|2021-06-29 02:44:30|2105.44|2095.44|2106.31|2096.31|2106.32|2096.32|2105.3|2095.3|32
1624934680000|2021-06-29 02:44:40|2106.46|2096.46|2104.56|2094.56|2106.48|2096.48|2104.56|2094.56|32
1624934690000|2021-06-29 02:44:50|2104.55|2094.55|2105.31|2095.31|2105.52|2095.52|2103.78|2093.78|31
1624934700000|2021-06-29 02:45:00|2105.28|2095.28|2103.4|2093.4|2105.93|2095.93|2103.4|2093.4|33
1624934710000|2021-06-29 02:45:10|2103.14|2093.14|2100.42|2090.42|2105.93|2095.93|2099.63|2089.63|35
1624934720000|2021-06-29 02:45:20|2100.5|2090.5|2102.98|2092.98|2102.98|2092.98|2100.5|2090.5|37
1624934730000|2021-06-29 02:45:30|2103|2093|2105.1|2095.1|2105.13|2095.13|2102.77|2092.77|34
1624934740000|2021-06-29 02:45:40|2105.27|2095.27|2107.23|2097.23|2107.23|2097.23|2105.27|2095.27|36
1624934750000|2021-06-29 02:45:50|2107.2|2097.2|2106.6|2096.6|2107.2|2097.2|2106.46|2096.46|36
1624934760000|2021-06-29 02:46:00|2106.55|2096.55|2107.57|2097.57|2107.57|2097.57|2106.55|2096.55|38
1624934770000|2021-06-29 02:46:10|2107.66|2097.66|2108.79|2098.79|2109.02|2099.02|2107.39|2097.39|34
1624934780000|2021-06-29 02:46:20|2108.71|2098.71|2106.84|2096.84|2108.71|2098.71|2106.83|2096.83|36
1624934790000|2021-06-29 02:46:30|2106.85|2096.85|2107.23|2097.23|2107.71|2097.71|2106.84|2096.84|37
1624934800000|2021-06-29 02:46:40|2107.24|2097.24|2105.46|2095.46|2107.25|2097.25|2105.46|2095.46|34
1624934810000|2021-06-29 02:46:50|2105.67|2095.67|2106.6|2096.6|2106.6|2096.6|2105.35|2095.35|36
1624934820000|2021-06-29 02:47:00|2106.66|2096.66|2105.84|2095.84|2106.92|2096.92|2105.84|2095.84|35
1624934830000|2021-06-29 02:47:10|2105.77|2095.77|2102.88|2092.88|2105.77|2095.77|2102.22|2092.22|38
1624934840000|2021-06-29 02:47:20|2103.13|2093.13|2102.74|2092.74|2103.59|2093.59|2101.94|2091.94|39
1624934850000|2021-06-29 02:47:30|2102.76|2092.76|2100.81|2090.81|2102.76|2092.76|2100.11|2090.11|38
1624934860000|2021-06-29 02:47:40|2101.09|2091.09|2100.17|2090.17|2101.27|2091.27|2099.45|2089.45|38
1624934870000|2021-06-29 02:47:50|2100.13|2090.13|2102.4|2092.4|2102.95|2092.95|2100.13|2090.13|36
1624934880000|2021-06-29 02:48:00|2102.39|2092.39|2099.89|2089.89|2103.05|2093.05|2099.74|2089.74|39
1624934890000|2021-06-29 02:48:10|2099.87|2089.87|2098.54|2088.54|2100.21|2090.21|2098.12|2088.12|37
1624934900000|2021-06-29 02:48:20|2098.48|2088.48|2101.21|2091.21|2101.21|2091.21|2097.6|2087.6|36
1624934910000|2021-06-29 02:48:30|2101.12|2091.12|2100.97|2090.97|2101.42|2091.42|2100.42|2090.42|34
1624934920000|2021-06-29 02:48:40|2100.93|2090.93|2101.37|2091.37|2101.37|2091.37|2100.93|2090.93|36
1624934930000|2021-06-29 02:48:50|2101.36|2091.36|2100.52|2090.52|2101.36|2091.36|2100.34|2090.34|29
1624934940000|2021-06-29 02:49:00|2100.57|2090.57|2098.89|2088.89|2100.59|2090.59|2098.89|2088.89|34
1624934950000|2021-06-29 02:49:10|2098.78|2088.78|2100.16|2090.16|2100.18|2090.18|2098.66|2088.66|37
1624934960000|2021-06-29 02:49:20|2100.19|2090.19|2099.86|2089.86|2100.81|2090.81|2099.74|2089.74|37
1624934970000|2021-06-29 02:49:30|2099.82|2089.82|2100.11|2090.11|2100.11|2090.11|2099.82|2089.82|38
1624934980000|2021-06-29 02:49:40|2100.08|2090.08|2099.93|2089.93|2100.22|2090.22|2099.93|2089.93|26
1624934990000|2021-06-29 02:49:50|2100.03|2090.03|2100.11|2090.11|2100.14|2090.14|2099.46|2089.46|28
1624935000000|2021-06-29 02:50:00|2100.13|2090.13|2100.46|2090.46|2100.47|2090.47|2100.07|2090.07|21
1624935010000|2021-06-29 02:50:10|2100.38|2090.38|2099.72|2089.72|2100.49|2090.49|2099.59|2089.59|27
1624935020000|2021-06-29 02:50:20|2099.74|2089.74|2098.59|2088.59|2099.93|2089.93|2098.58|2088.58|35
1624935030000|2021-06-29 02:50:30|2098.58|2088.58|2098.94|2088.94|2099.21|2089.21|2098.56|2088.56|36
1624935040000|2021-06-29 02:50:40|2098.74|2088.74|2098.94|2088.94|2098.94|2088.94|2098.36|2088.36|33
1624935050000|2021-06-29 02:50:50|2098.95|2088.95|2098.01|2088.01|2098.97|2088.97|2098|2088|34
1624935060000|2021-06-29 02:51:00|2098.02|2088.02|2097.58|2087.58|2098.47|2088.47|2097.57|2087.57|28
1624935070000|2021-06-29 02:51:10|2097.59|2087.59|2096.96|2086.96|2098.18|2088.18|2095.76|2085.76|30
1624935080000|2021-06-29 02:51:20|2097.11|2087.11|2096.72|2086.72|2097.37|2087.37|2096.71|2086.71|34
1624935090000|2021-06-29 02:51:30|2096.75|2086.75|2096.85|2086.85|2097.33|2087.33|2096.69|2086.69|31
1624935100000|2021-06-29 02:51:40|2096.99|2086.99|2095.73|2085.73|2096.99|2086.99|2095.61|2085.61|34
1624935110000|2021-06-29 02:51:50|2095.6|2085.6|2095.87|2085.87|2096.03|2086.03|2095.52|2085.52|27
1624935120000|2021-06-29 02:52:00|2095.88|2085.88|2095.91|2085.91|2096.23|2086.23|2095.55|2085.55|32
1624935130000|2021-06-29 02:52:10|2095.85|2085.85|2097.22|2087.22|2097.22|2087.22|2095.85|2085.85|31
1624935140000|2021-06-29 02:52:20|2097.29|2087.29|2096.53|2086.53|2097.7|2087.7|2096.51|2086.51|30
1624935150000|2021-06-29 02:52:30|2096.54|2086.54|2096.53|2086.53|2096.66|2086.66|2096.3|2086.3|34
1624935160000|2021-06-29 02:52:40|2096.66|2086.66|2095.99|2085.99|2096.72|2086.72|2095.96|2085.96|30
1624935170000|2021-06-29 02:52:50|2096.12|2086.12|2095.2|2085.2|2096.12|2086.12|2095.2|2085.2|33
1624935180000|2021-06-29 02:53:00|2095.08|2085.08|2093.32|2083.32|2095.41|2085.41|2091.92|2081.92|36
1624935190000|2021-06-29 02:53:10|2092.97|2082.97|2093.3|2083.3|2093.3|2083.3|2092.53|2082.53|36
1624935200000|2021-06-29 02:53:20|2093.14|2083.14|2094.51|2084.51|2094.74|2084.74|2093.14|2083.14|33
1624935210000|2021-06-29 02:53:30|2094.53|2084.53|2095.47|2085.47|2095.47|2085.47|2094.49|2084.49|26
1624935220000|2021-06-29 02:53:40|2095.45|2085.45|2095.57|2085.57|2095.59|2085.59|2095.45|2085.45|20
1624935230000|2021-06-29 02:53:50|2095.55|2085.55|2094.76|2084.76|2095.57|2085.57|2094.76|2084.76|20
1624935240000|2021-06-29 02:54:00|2094.88|2084.88|2095.59|2085.59|2095.6|2085.6|2094.7|2084.7|19
1624935250000|2021-06-29 02:54:10|2095.63|2085.63|2095.54|2085.54|2095.64|2085.64|2095.49|2085.49|6
1624935260000|2021-06-29 02:54:20|2095.11|2085.11|2095.68|2085.68|2095.74|2085.74|2095.03|2085.03|30
1624935270000|2021-06-29 02:54:30|2095.66|2085.66|2095.88|2085.88|2095.89|2085.89|2095.64|2085.64|28
1624935280000|2021-06-29 02:54:40|2095.85|2085.85|2095.96|2085.96|2096.1|2086.1|2095.71|2085.71|25
1624935290000|2021-06-29 02:54:50|2096.02|2086.02|2096.56|2086.56|2096.56|2086.56|2095.82|2085.82|34
1624935300000|2021-06-29 02:55:00|2096.68|2086.68|2096.61|2086.61|2097.2|2087.2|2096.45|2086.45|32
1624935310000|2021-06-29 02:55:10|2096.62|2086.62|2095.17|2085.17|2096.66|2086.66|2095.17|2085.17|32
1624935320000|2021-06-29 02:55:20|2095.2|2085.2|2094.81|2084.81|2095.35|2085.35|2094.81|2084.81|23
1624935330000|2021-06-29 02:55:30|2094.54|2084.54|2094.31|2084.31|2094.6|2084.6|2094.29|2084.29|18
1624935340000|2021-06-29 02:55:40|2094|2084|2092.76|2082.76|2094|2084|2092.72|2082.72|26
1624935350000|2021-06-29 02:55:50|2092.61|2082.61|2093.87|2083.87|2093.87|2083.87|2092.59|2082.59|28
1624935360000|2021-06-29 02:56:00|2093.83|2083.83|2094.04|2084.04|2094.2|2084.2|2093.83|2083.83|22
1624935370000|2021-06-29 02:56:10|2094.03|2084.03|2092.69|2082.69|2094.05|2084.05|2092.59|2082.59|29
1624935380000|2021-06-29 02:56:20|2092.7|2082.7|2092.7|2082.7|2093.08|2083.08|2092.67|2082.67|28
1624935390000|2021-06-29 02:56:30|2092.65|2082.65|2092.33|2082.33|2092.76|2082.76|2092.19|2082.19|33
1624935400000|2021-06-29 02:56:40|2092.22|2082.22|2089.19|2079.19|2092.86|2082.86|2089.19|2079.19|33
1624935410000|2021-06-29 02:56:50|2089.26|2079.26|2090.75|2080.75|2091.14|2081.14|2089.12|2079.12|37
1624935420000|2021-06-29 02:57:00|2090.92|2080.92|2089.75|2079.75|2090.92|2080.92|2089.64|2079.64|32
1624935430000|2021-06-29 02:57:10|2089.73|2079.73|2091.23|2081.23|2091.23|2081.23|2089.71|2079.71|38
1624935440000|2021-06-29 02:57:20|2091.19|2081.19|2092.42|2082.42|2092.46|2082.46|2091.15|2081.15|36
1624935450000|2021-06-29 02:57:30|2092.36|2082.36|2091.98|2081.98|2092.55|2082.55|2091.98|2081.98|34
1624935460000|2021-06-29 02:57:40|2091.99|2081.99|2092.21|2082.21|2092.38|2082.38|2091.96|2081.96|33
1624935470000|2021-06-29 02:57:50|2092.2|2082.2|2092.72|2082.72|2092.72|2082.72|2092.16|2082.16|15
1624935480000|2021-06-29 02:58:00|2092.71|2082.71|2092.78|2082.78|2092.84|2082.84|2092.7|2082.7|14
1624935490000|2021-06-29 02:58:10|2092.79|2082.79|2092.21|2082.21|2093.1|2083.1|2092.21|2082.21|12
1624935500000|2021-06-29 02:58:20|2092.01|2082.01|2091.62|2081.62|2092.02|2082.02|2091.53|2081.53|16
1624935510000|2021-06-29 02:58:30|2091.6|2081.6|2091.71|2081.71|2091.85|2081.85|2091.6|2081.6|15
1624935520000|2021-06-29 02:58:40|2091.69|2081.69|2091.8|2081.8|2091.84|2081.84|2091.64|2081.64|20
1624935530000|2021-06-29 02:58:50|2091.82|2081.82|2092.08|2082.08|2092.13|2082.13|2091.81|2081.81|16
1624935540000|2021-06-29 02:59:00|2092.2|2082.2|2092.71|2082.71|2092.81|2082.81|2092.09|2082.09|33
1624935550000|2021-06-29 02:59:10|2092.68|2082.68|2093.2|2083.2|2093.2|2083.2|2092.66|2082.66|32
1624935560000|2021-06-29 02:59:20|2093.28|2083.28|2093.76|2083.76|2093.79|2083.79|2093.1|2083.1|28
1624935570000|2021-06-29 02:59:30|2093.74|2083.74|2092.32|2082.32|2094.05|2084.05|2092.32|2082.32|25
1624935580000|2021-06-29 02:59:40|2092.38|2082.38|2092.96|2082.96|2092.97|2082.97|2092.27|2082.27|30
1624935590000|2021-06-29 02:59:50|2092.97|2082.97|2093.29|2083.29|2093.63|2083.63|2092.93|2082.93|27
1624935600000|2021-06-29 03:00:00|2093.28|2083.28|2093.79|2083.79|2093.79|2083.79|2093.06|2083.06|36
1624935610000|2021-06-29 03:00:10|2093.98|2083.98|2095.05|2085.05|2095.05|2085.05|2093.98|2083.98|30
1624935620000|2021-06-29 03:00:20|2095.03|2085.03|2095.5|2085.5|2095.53|2085.53|2095.03|2085.03|28
1624935630000|2021-06-29 03:00:30|2095.53|2085.53|2095.99|2085.99|2095.99|2085.99|2095.52|2085.52|35
1624935640000|2021-06-29 03:00:40|2096|2086|2096.53|2086.53|2096.57|2086.57|2095.97|2085.97|32
1624935650000|2021-06-29 03:00:50|2096.56|2086.56|2096.02|2086.02|2096.88|2086.88|2096.02|2086.02|30
1624935660000|2021-06-29 03:01:00|2095.94|2085.94|2096.2|2086.2|2096.2|2086.2|2095.9|2085.9|19
1624935670000|2021-06-29 03:01:10|2096.24|2086.24|2096.57|2086.57|2096.61|2086.61|2096.13|2086.13|18
1624935680000|2021-06-29 03:01:20|2096.59|2086.59|2095.92|2085.92|2096.7|2086.7|2095.74|2085.74|31
1624935690000|2021-06-29 03:01:30|2095.9|2085.9|2096.38|2086.38|2096.38|2086.38|2095.84|2085.84|21
1624935700000|2021-06-29 03:01:40|2096.35|2086.35|2096.61|2086.61|2096.69|2086.69|2096.35|2086.35|22
1624935710000|2021-06-29 03:01:50|2096.65|2086.65|2096.66|2086.66|2096.66|2086.66|2096.13|2086.13|24
1624935720000|2021-06-29 03:02:00|2096.64|2086.64|2097.47|2087.47|2097.49|2087.49|2096.57|2086.57|29
1624935730000|2021-06-29 03:02:10|2097.48|2087.48|2097.37|2087.37|2098.11|2088.11|2097.37|2087.37|30
1624935740000|2021-06-29 03:02:20|2097.22|2087.22|2097.46|2087.46|2097.57|2087.57|2097.15|2087.15|31
1624935750000|2021-06-29 03:02:30|2097.47|2087.47|2097.45|2087.45|2097.57|2087.57|2097.29|2087.29|20
1624935760000|2021-06-29 03:02:40|2097.46|2087.46|2098.7|2088.7|2098.87|2088.87|2097.46|2087.46|25
1624935770000|2021-06-29 03:02:50|2098.69|2088.69|2098.33|2088.33|2098.92|2088.92|2098.33|2088.33|24
1624935780000|2021-06-29 03:03:00|2098.37|2088.37|2096.12|2086.12|2098.37|2088.37|2096.12|2086.12|21
1624935790000|2021-06-29 03:03:10|2096.01|2086.01|2094.43|2084.43|2096.01|2086.01|2094.22|2084.22|37
1624935800000|2021-06-29 03:03:20|2094.38|2084.38|2093.59|2083.59|2094.38|2084.38|2093.5|2083.5|31
1624935810000|2021-06-29 03:03:30|2093.22|2083.22|2092.65|2082.65|2093.22|2083.22|2092.46|2082.46|26
1624935820000|2021-06-29 03:03:40|2092.68|2082.68|2092.32|2082.32|2092.76|2082.76|2092.24|2082.24|27
1624935830000|2021-06-29 03:03:50|2092.33|2082.33|2092.31|2082.31|2092.39|2082.39|2092.22|2082.22|22
1624935840000|2021-06-29 03:04:00|2092.32|2082.32|2092.11|2082.11|2092.47|2082.47|2091.95|2081.95|34
1624935850000|2021-06-29 03:04:10|2092.12|2082.12|2092.85|2082.85|2092.85|2082.85|2092.07|2082.07|34
1624935860000|2021-06-29 03:04:20|2092.87|2082.87|2093.12|2083.12|2093.12|2083.12|2092.87|2082.87|25
1624935870000|2021-06-29 03:04:30|2093.09|2083.09|2092.71|2082.71|2093.09|2083.09|2092.56|2082.56|33
1624935880000|2021-06-29 03:04:40|2092.69|2082.69|2092.18|2082.18|2092.69|2082.69|2092.11|2082.11|32
1624935890000|2021-06-29 03:04:50|2092.19|2082.19|2092.79|2082.79|2092.83|2082.83|2092.19|2082.19|31
1624935900000|2021-06-29 03:05:00|2092.82|2082.82|2092.75|2082.75|2092.86|2082.86|2092.75|2082.75|15
1624935910000|2021-06-29 03:05:10|2092.71|2082.71|2092.75|2082.75|2092.87|2082.87|2092.69|2082.69|20
1624935920000|2021-06-29 03:05:20|2092.74|2082.74|2094.46|2084.46|2094.46|2084.46|2092.74|2082.74|32
1624935930000|2021-06-29 03:05:30|2094.4|2084.4|2094.88|2084.88|2094.92|2084.92|2094.4|2084.4|27
1624935940000|2021-06-29 03:05:40|2094.86|2084.86|2094.8|2084.8|2094.86|2084.86|2094.01|2084.01|28
1624935950000|2021-06-29 03:05:50|2094.81|2084.81|2095.75|2085.75|2095.75|2085.75|2094.75|2084.75|25
1624935960000|2021-06-29 03:06:00|2095.84|2085.84|2095.54|2085.54|2096.34|2086.34|2095.49|2085.49|32
1624935970000|2021-06-29 03:06:10|2095.46|2085.46|2094.8|2084.8|2095.46|2085.46|2094.8|2084.8|29
1624935980000|2021-06-29 03:06:20|2094.77|2084.77|2095.54|2085.54|2095.59|2085.59|2094.75|2084.75|24
1624935990000|2021-06-29 03:06:30|2095.52|2085.52|2095.67|2085.67|2095.78|2085.78|2095.44|2085.44|31
1624936000000|2021-06-29 03:06:40|2095.72|2085.72|2095.38|2085.38|2095.85|2085.85|2095.32|2085.32|24
1624936010000|2021-06-29 03:06:50|2095.37|2085.37|2095.94|2085.94|2095.94|2085.94|2095.33|2085.33|25
1624936020000|2021-06-29 03:07:00|2096.15|2086.15|2095.92|2085.92|2096.77|2086.77|2095.64|2085.64|39
1624936030000|2021-06-29 03:07:10|2095.8|2085.8|2095.68|2085.68|2096|2086|2095.56|2085.56|21
1624936040000|2021-06-29 03:07:20|2095.75|2085.75|2096.21|2086.21|2096.22|2086.22|2095.75|2085.75|31
1624936050000|2021-06-29 03:07:30|2096.17|2086.17|2095.17|2085.17|2096.23|2086.23|2095.08|2085.08|29
1624936060000|2021-06-29 03:07:40|2095.14|2085.14|2094.33|2084.33|2095.18|2085.18|2094.17|2084.17|27
1624936070000|2021-06-29 03:07:50|2094.37|2084.37|2093.94|2083.94|2094.58|2084.58|2093.94|2083.94|18
1624936080000|2021-06-29 03:08:00|2093.95|2083.95|2094.54|2084.54|2094.55|2084.55|2093.82|2083.82|22
1624936090000|2021-06-29 03:08:10|2094.55|2084.55|2095.41|2085.41|2095.41|2085.41|2094.52|2084.52|22
1624936100000|2021-06-29 03:08:20|2095.42|2085.42|2095.61|2085.61|2095.61|2085.61|2095.42|2085.42|21
1624936110000|2021-06-29 03:08:30|2095.94|2085.94|2095.82|2085.82|2095.97|2085.97|2095.6|2085.6|27
1624936120000|2021-06-29 03:08:40|2095.79|2085.79|2095.88|2085.88|2095.95|2085.95|2095.65|2085.65|31
1624936130000|2021-06-29 03:08:50|2095.91|2085.91|2096.17|2086.17|2096.41|2086.41|2095.91|2085.91|28
1624936140000|2021-06-29 03:09:00|2096.16|2086.16|2096.43|2086.43|2096.6|2086.6|2096.02|2086.02|27
1624936150000|2021-06-29 03:09:10|2096.53|2086.53|2096.83|2086.83|2096.88|2086.88|2096.51|2086.51|21
1624936160000|2021-06-29 03:09:20|2096.81|2086.81|2096.37|2086.37|2096.81|2086.81|2096.37|2086.37|10
1624936170000|2021-06-29 03:09:30|2096.41|2086.41|2094.94|2084.94|2096.41|2086.41|2094.94|2084.94|17
1624936180000|2021-06-29 03:09:40|2094.91|2084.91|2096.21|2086.21|2096.21|2086.21|2094.43|2084.43|27
1624936190000|2021-06-29 03:09:50|2096.1|2086.1|2096.55|2086.55|2096.73|2086.73|2095.96|2085.96|36
1624936200000|2021-06-29 03:10:00|2096.61|2086.61|2097.68|2087.68|2097.69|2087.69|2096.49|2086.49|24
1624936210000|2021-06-29 03:10:10|2097.65|2087.65|2098.23|2088.23|2098.35|2088.35|2097.58|2087.58|28
1624936220000|2021-06-29 03:10:20|2098.27|2088.27|2099.37|2089.37|2099.42|2089.42|2098.27|2088.27|37
1624936230000|2021-06-29 03:10:30|2099.4|2089.4|2099.34|2089.34|2099.91|2089.91|2099.34|2089.34|38
1624936240000|2021-06-29 03:10:40|2099.31|2089.31|2099.22|2089.22|2099.52|2089.52|2099.15|2089.15|38
1624936250000|2021-06-29 03:10:50|2099.29|2089.29|2098.39|2088.39|2099.34|2089.34|2098.39|2088.39|33
1624936260000|2021-06-29 03:11:00|2098.43|2088.43|2098.55|2088.55|2098.6|2088.6|2098.28|2088.28|27
1624936270000|2021-06-29 03:11:10|2098.62|2088.62|2099.04|2089.04|2099.24|2089.24|2098.62|2088.62|32
1624936280000|2021-06-29 03:11:20|2099.18|2089.18|2099.32|2089.32|2099.32|2089.32|2098.89|2088.89|25
1624936290000|2021-06-29 03:11:30|2099.4|2089.4|2100.72|2090.72|2100.72|2090.72|2099.39|2089.39|29
1624936300000|2021-06-29 03:11:40|2100.73|2090.73|2101.3|2091.3|2101.3|2091.3|2100.65|2090.65|23
1624936310000|2021-06-29 03:11:50|2101.34|2091.34|2101.36|2091.36|2102.33|2092.33|2101.21|2091.21|35
1624936320000|2021-06-29 03:12:00|2101.37|2091.37|2101.4|2091.4|2101.41|2091.41|2101.11|2091.11|31
1624936330000|2021-06-29 03:12:10|2101.38|2091.38|2102.5|2092.5|2102.58|2092.58|2101.32|2091.32|30
1624936340000|2021-06-29 03:12:20|2102.52|2092.52|2100.82|2090.82|2102.52|2092.52|2100.82|2090.82|25
1624936350000|2021-06-29 03:12:30|2100.8|2090.8|2100.58|2090.58|2101.07|2091.07|2100.41|2090.41|25
1624936360000|2021-06-29 03:12:40|2100.55|2090.55|2100.92|2090.92|2101.01|2091.01|2100.55|2090.55|34
1624936370000|2021-06-29 03:12:50|2100.91|2090.91|2101.48|2091.48|2101.49|2091.49|2100.91|2090.91|34
1624936380000|2021-06-29 03:13:00|2101.5|2091.5|2101.2|2091.2|2101.56|2091.56|2101.18|2091.18|11
1624936390000|2021-06-29 03:13:10|2101.11|2091.11|2102.11|2092.11|2102.11|2092.11|2100.88|2090.88|21
1624936400000|2021-06-29 03:13:20|2102.26|2092.26|2101.87|2091.87|2102.61|2092.61|2101.84|2091.84|33
1624936410000|2021-06-29 03:13:30|2101.68|2091.68|2101.16|2091.16|2101.96|2091.96|2101.16|2091.16|26
1624936420000|2021-06-29 03:13:40|2101.17|2091.17|2101.47|2091.47|2101.53|2091.53|2100.97|2090.97|18
1624936430000|2021-06-29 03:13:50|2101.48|2091.48|2103.18|2093.18|2103.18|2093.18|2101.48|2091.48|25
1624936440000|2021-06-29 03:14:00|2103.19|2093.19|2102.8|2092.8|2103.2|2093.2|2102.68|2092.68|30
1624936450000|2021-06-29 03:14:10|2102.78|2092.78|2103.3|2093.3|2103.3|2093.3|2102.5|2092.5|31
1624936460000|2021-06-29 03:14:20|2103.28|2093.28|2102.72|2092.72|2103.7|2093.7|2102.67|2092.67|30
1624936470000|2021-06-29 03:14:30|2102.74|2092.74|2103.1|2093.1|2103.26|2093.26|2102.68|2092.68|33
1624936480000|2021-06-29 03:14:40|2103.11|2093.11|2103.98|2093.98|2104.37|2094.37|2103.07|2093.07|35
1624936490000|2021-06-29 03:14:50|2104.09|2094.09|2104.27|2094.27|2104.87|2094.87|2103.85|2093.85|34
1624936500000|2021-06-29 03:15:00|2104.26|2094.26|2103.59|2093.59|2104.26|2094.26|2103.59|2093.59|31
1624936510000|2021-06-29 03:15:10|2103.58|2093.58|2101.86|2091.86|2103.61|2093.61|2101.82|2091.82|28
1624936520000|2021-06-29 03:15:20|2101.84|2091.84|2102.56|2092.56|2102.56|2092.56|2101.77|2091.77|27
1624936530000|2021-06-29 03:15:30|2102.57|2092.57|2103.58|2093.58|2103.58|2093.58|2102.57|2092.57|35
1624936540000|2021-06-29 03:15:40|2103.55|2093.55|2105.34|2095.34|2105.34|2095.34|2103.55|2093.55|36
1624936550000|2021-06-29 03:15:50|2105.35|2095.35|2106.77|2096.77|2107.12|2097.12|2105.35|2095.35|36
1624936560000|2021-06-29 03:16:00|2106.7|2096.7|2106.39|2096.39|2106.7|2096.7|2105.87|2095.87|32
1624936570000|2021-06-29 03:16:10|2106.48|2096.48|2106.79|2096.79|2106.91|2096.91|2106.28|2096.28|35
1624936580000|2021-06-29 03:16:20|2106.77|2096.77|2106.44|2096.44|2107.55|2097.55|2106.44|2096.44|32
1624936590000|2021-06-29 03:16:30|2106.45|2096.45|2106.02|2096.02|2106.63|2096.63|2106.02|2096.02|33
1624936600000|2021-06-29 03:16:40|2105.99|2095.99|2107.37|2097.37|2107.37|2097.37|2105.99|2095.99|35
1624936610000|2021-06-29 03:16:50|2107.44|2097.44|2108.15|2098.15|2108.37|2098.37|2107.44|2097.44|30
1624936620000|2021-06-29 03:17:00|2108.13|2098.13|2107.53|2097.53|2108.25|2098.25|2107.48|2097.48|27
1624936630000|2021-06-29 03:17:10|2107.54|2097.54|2107.04|2097.04|2107.54|2097.54|2106.94|2096.94|28
1624936640000|2021-06-29 03:17:20|2107.05|2097.05|2108.93|2098.93|2108.93|2098.93|2106.99|2096.99|33
1624936650000|2021-06-29 03:17:30|2108.92|2098.92|2108.97|2098.97|2108.97|2098.97|2108.55|2098.55|27
1624936660000|2021-06-29 03:17:40|2108.91|2098.91|2108.5|2098.5|2109|2099|2108.13|2098.13|21
1624936670000|2021-06-29 03:17:50|2108.53|2098.53|2109.06|2099.06|2109.07|2099.07|2108.53|2098.53|25
1624936680000|2021-06-29 03:18:00|2109.1|2099.1|2108.96|2098.96|2109.18|2099.18|2108.95|2098.95|10
1624936690000|2021-06-29 03:18:10|2108.92|2098.92|2109.1|2099.1|2109.1|2099.1|2108.73|2098.73|19
1624936700000|2021-06-29 03:18:20|2109.12|2099.12|2109.04|2099.04|2109.2|2099.2|2109.02|2099.02|29
1624936710000|2021-06-29 03:18:30|2109.06|2099.06|2109.11|2099.11|2109.13|2099.13|2109|2099|25
1624936720000|2021-06-29 03:18:40|2109.13|2099.13|2109.5|2099.5|2109.57|2099.57|2109.13|2099.13|26
1624936730000|2021-06-29 03:18:50|2109.51|2099.51|2109.45|2099.45|2109.51|2099.51|2109.44|2099.44|10
1624936740000|2021-06-29 03:19:00|2109.44|2099.44|2109.4|2099.4|2109.5|2099.5|2109.36|2099.36|18
1624936750000|2021-06-29 03:19:10|2108.98|2098.98|2108.54|2098.54|2109.07|2099.07|2108.52|2098.52|22
1624936760000|2021-06-29 03:19:20|2108.52|2098.52|2108.62|2098.62|2109.23|2099.23|2108.37|2098.37|17
1624936770000|2021-06-29 03:19:30|2108.6|2098.6|2108.95|2098.95|2109.06|2099.06|2108.59|2098.59|30
1624936780000|2021-06-29 03:19:40|2108.92|2098.92|2108.96|2098.96|2109.01|2099.01|2108.82|2098.82|29
1624936790000|2021-06-29 03:19:50|2108.97|2098.97|2109.76|2099.76|2109.9|2099.9|2108.93|2098.93|27
1624936800000|2021-06-29 03:20:00|2109.8|2099.8|2110.03|2100.03|2110.22|2100.22|2109.67|2099.67|28
1624936810000|2021-06-29 03:20:10|2110.05|2100.05|2110.22|2100.22|2110.22|2100.22|2110.05|2100.05|17
1624936820000|2021-06-29 03:20:20|2109.98|2099.98|2110.21|2100.21|2110.32|2100.32|2109.58|2099.58|27
1624936830000|2021-06-29 03:20:30|2110.26|2100.26|2110.25|2100.25|2110.41|2100.41|2109.91|2099.91|22
1624936840000|2021-06-29 03:20:40|2110.31|2100.31|2110.19|2100.19|2110.55|2100.55|2110.19|2100.19|9
1624936850000|2021-06-29 03:20:50|2110.23|2100.23|2111.96|2101.96|2111.96|2101.96|2110.23|2100.23|22
1624936860000|2021-06-29 03:21:00|2112.07|2102.07|2113.3|2103.3|2113.36|2103.36|2111.93|2101.93|34
1624936870000|2021-06-29 03:21:10|2113.32|2103.32|2112.83|2102.83|2113.52|2103.52|2112.83|2102.83|29
1624936880000|2021-06-29 03:21:20|2112.84|2102.84|2112.92|2102.92|2113.02|2103.02|2112.67|2102.67|33
1624936890000|2021-06-29 03:21:30|2112.94|2102.94|2114.64|2104.64|2114.64|2104.64|2112.71|2102.71|32
1624936900000|2021-06-29 03:21:40|2114.78|2104.78|2113.05|2103.05|2114.82|2104.82|2112.91|2102.91|38
1624936910000|2021-06-29 03:21:50|2112.98|2102.98|2112.42|2102.42|2113.19|2103.19|2112.42|2102.42|33
1624936920000|2021-06-29 03:22:00|2112.43|2102.43|2112.28|2102.28|2112.45|2102.45|2112.28|2102.28|29
1624936930000|2021-06-29 03:22:10|2112.35|2102.35|2113.37|2103.37|2113.51|2103.51|2112.35|2102.35|31
1624936940000|2021-06-29 03:22:20|2113.36|2103.36|2112.86|2102.86|2113.53|2103.53|2112.86|2102.86|29
1624936950000|2021-06-29 03:22:30|2112.93|2102.93|2112.82|2102.82|2112.98|2102.98|2112.77|2102.77|22
1624936960000|2021-06-29 03:22:40|2112.79|2102.79|2112.91|2102.91|2113.04|2103.04|2112.79|2102.79|28
1624936970000|2021-06-29 03:22:50|2112.76|2102.76|2112.77|2102.77|2112.82|2102.82|2112.45|2102.45|17
1624936980000|2021-06-29 03:23:00|2112.56|2102.56|2112.68|2102.68|2112.71|2102.71|2112.39|2102.39|21
1624936990000|2021-06-29 03:23:10|2112.63|2102.63|2112.78|2102.78|2112.85|2102.85|2112.63|2102.63|15
1624937000000|2021-06-29 03:23:20|2112.73|2102.73|2113.05|2103.05|2113.05|2103.05|2112.73|2102.73|21
1624937010000|2021-06-29 03:23:30|2112.99|2102.99|2112.72|2102.72|2112.99|2102.99|2112.72|2102.72|21
1624937020000|2021-06-29 03:23:40|2112.73|2102.73|2112.74|2102.74|2112.75|2102.75|2112.73|2102.73|8
1624937030000|2021-06-29 03:23:50|2112.73|2102.73|2112.81|2102.81|2112.84|2102.84|2112.73|2102.73|9
1624937040000|2021-06-29 03:24:00|2112.77|2102.77|2112.53|2102.53|2112.9|2102.9|2112.51|2102.51|24
1624937050000|2021-06-29 03:24:10|2112.52|2102.52|2112.41|2102.41|2112.67|2102.67|2112.4|2102.4|23
1624937060000|2021-06-29 03:24:20|2112.42|2102.42|2112.78|2102.78|2112.92|2102.92|2112.42|2102.42|29
1624937070000|2021-06-29 03:24:30|2112.81|2102.81|2112.86|2102.86|2112.96|2102.96|2112.66|2102.66|30
1624937080000|2021-06-29 03:24:40|2112.91|2102.91|2113.53|2103.53|2113.81|2103.81|2112.91|2102.91|24
1624937090000|2021-06-29 03:24:50|2113.54|2103.54|2113.31|2103.31|2113.58|2103.58|2113.26|2103.26|34
1624937100000|2021-06-29 03:25:00|2113.42|2103.42|2113.09|2103.09|2113.61|2103.61|2113.09|2103.09|26
1624937110000|2021-06-29 03:25:10|2113.08|2103.08|2112.88|2102.88|2113.28|2103.28|2112.88|2102.88|22
1624937120000|2021-06-29 03:25:20|2112.81|2102.81|2112.65|2102.65|2112.9|2102.9|2112.65|2102.65|16
1624937130000|2021-06-29 03:25:30|2112.62|2102.62|2111.28|2101.28|2112.62|2102.62|2111.19|2101.19|29
1624937140000|2021-06-29 03:25:40|2111.24|2101.24|2110.94|2100.94|2111.51|2101.51|2110.94|2100.94|33
1624937150000|2021-06-29 03:25:50|2110.89|2100.89|2110.25|2100.25|2110.9|2100.9|2110.25|2100.25|18
1624937160000|2021-06-29 03:26:00|2110.01|2100.01|2109.92|2099.92|2110.09|2100.09|2109.92|2099.92|14
1624937170000|2021-06-29 03:26:10|2109.96|2099.96|2108.74|2098.74|2109.96|2099.96|2108.67|2098.67|25
1624937180000|2021-06-29 03:26:20|2108.68|2098.68|2107.02|2097.02|2108.68|2098.68|2107.02|2097.02|28
1624937190000|2021-06-29 03:26:30|2106.96|2096.96|2107.53|2097.53|2107.53|2097.53|2106.36|2096.36|23
1624937200000|2021-06-29 03:26:40|2107.51|2097.51|2108.48|2098.48|2108.48|2098.48|2107.12|2097.12|34
1624937210000|2021-06-29 03:26:50|2108.42|2098.42|2107.9|2097.9|2108.45|2098.45|2107.7|2097.7|34
1624937220000|2021-06-29 03:27:00|2107.77|2097.77|2109.71|2099.71|2109.71|2099.71|2107.77|2097.77|33
1624937230000|2021-06-29 03:27:10|2109.68|2099.68|2110.12|2100.12|2110.12|2100.12|2109.26|2099.26|30
1624937240000|2021-06-29 03:27:20|2110.03|2100.03|2110.13|2100.13|2110.25|2100.25|2109.96|2099.96|23
1624937250000|2021-06-29 03:27:30|2110.14|2100.14|2110.24|2100.24|2110.28|2100.28|2109.83|2099.83|31
1624937260000|2021-06-29 03:27:40|2110.23|2100.23|2111.03|2101.03|2111.03|2101.03|2110.14|2100.14|28
1624937270000|2021-06-29 03:27:50|2111.06|2101.06|2111.54|2101.54|2111.89|2101.89|2111.03|2101.03|32
1624937280000|2021-06-29 03:28:00|2111.5|2101.5|2109.92|2099.92|2111.76|2101.76|2109.86|2099.86|30
1624937290000|2021-06-29 03:28:10|2109.91|2099.91|2110.51|2100.51|2110.51|2100.51|2109.91|2099.91|24
1624937300000|2021-06-29 03:28:20|2110.39|2100.39|2110.21|2100.21|2110.4|2100.4|2110.12|2100.12|26
1624937310000|2021-06-29 03:28:30|2110.19|2100.19|2109.99|2099.99|2110.19|2100.19|2109.9|2099.9|15
1624937320000|2021-06-29 03:28:40|2110.01|2100.01|2109.08|2099.08|2110.07|2100.07|2109.01|2099.01|23
1624937330000|2021-06-29 03:28:50|2108.98|2098.98|2109.79|2099.79|2109.79|2099.79|2108.75|2098.75|26
1624937340000|2021-06-29 03:29:00|2109.88|2099.88|2109.87|2099.87|2109.97|2099.97|2109.6|2099.6|33
1624937350000|2021-06-29 03:29:10|2109.79|2099.79|2109.47|2099.47|2109.88|2099.88|2109.47|2099.47|28
1624937360000|2021-06-29 03:29:20|2109.46|2099.46|2109.61|2099.61|2109.63|2099.63|2109.24|2099.24|21
1624937370000|2021-06-29 03:29:30|2109.6|2099.6|2109.53|2099.53|2109.64|2099.64|2109.28|2099.28|29
1624937380000|2021-06-29 03:29:40|2109.52|2099.52|2109.37|2099.37|2109.52|2099.52|2109.35|2099.35|15
1624937390000|2021-06-29 03:29:50|2109.36|2099.36|2108.85|2098.85|2109.41|2099.41|2108.83|2098.83|18
1624937400000|2021-06-29 03:30:00|2108.86|2098.86|2109.89|2099.89|2110.02|2100.02|2108.86|2098.86|33
1624937410000|2021-06-29 03:30:10|2109.86|2099.86|2109.43|2099.43|2109.87|2099.87|2109.35|2099.35|36
1624937420000|2021-06-29 03:30:20|2109.37|2099.37|2108.78|2098.78|2109.38|2099.38|2108.47|2098.47|29
1624937430000|2021-06-29 03:30:30|2108.74|2098.74|2108.65|2098.65|2108.79|2098.79|2108.61|2098.61|30
1624937440000|2021-06-29 03:30:40|2108.7|2098.7|2107.83|2097.83|2108.7|2098.7|2107.83|2097.83|28
1624937450000|2021-06-29 03:30:50|2107.85|2097.85|2107.16|2097.16|2107.98|2097.98|2107.16|2097.16|26
1624937460000|2021-06-29 03:31:00|2107.14|2097.14|2105.7|2095.7|2107.14|2097.14|2105.47|2095.47|26
1624937470000|2021-06-29 03:31:10|2105.71|2095.71|2105.61|2095.61|2106.27|2096.27|2105.48|2095.48|28
1624937480000|2021-06-29 03:31:20|2105.58|2095.58|2105.74|2095.74|2106.15|2096.15|2105.56|2095.56|36
1624937490000|2021-06-29 03:31:30|2105.69|2095.69|2105.55|2095.55|2105.69|2095.69|2105.42|2095.42|24
1624937500000|2021-06-29 03:31:40|2105.56|2095.56|2105.54|2095.54|2105.59|2095.59|2105.54|2095.54|5
1624937510000|2021-06-29 03:31:50|2105.45|2095.45|2105.86|2095.86|2105.86|2095.86|2105.29|2095.29|8
1624937520000|2021-06-29 03:32:00|2105.88|2095.88|2105.67|2095.67|2105.97|2095.97|2105.63|2095.63|23
1624937530000|2021-06-29 03:32:10|2105.65|2095.65|2106.11|2096.11|2106.19|2096.19|2105.65|2095.65|32
1624937540000|2021-06-29 03:32:20|2106.14|2096.14|2108.82|2098.82|2108.82|2098.82|2106.13|2096.13|36
1624937550000|2021-06-29 03:32:30|2109.49|2099.49|2109.65|2099.65|2109.81|2099.81|2109.17|2099.17|27
1624937560000|2021-06-29 03:32:40|2109.66|2099.66|2110.03|2100.03|2110.15|2100.15|2109.66|2099.66|28
1624937570000|2021-06-29 03:32:50|2110.04|2100.04|2109.84|2099.84|2110.12|2100.12|2109.84|2099.84|17
1624937580000|2021-06-29 03:33:00|2109.9|2099.9|2111.85|2101.85|2111.85|2101.85|2109.9|2099.9|22
1624937590000|2021-06-29 03:33:10|2112.34|2102.34|2112.74|2102.74|2112.76|2102.76|2111.66|2101.66|25
1624937600000|2021-06-29 03:33:20|2112.71|2102.71|2115.05|2105.05|2115.43|2105.43|2112.71|2102.71|26
1624937610000|2021-06-29 03:33:30|2114.85|2104.85|2115.85|2105.85|2115.85|2105.85|2114.6|2104.6|22
1624937620000|2021-06-29 03:33:40|2115.75|2105.75|2118.12|2108.12|2118.12|2108.12|2115.35|2105.35|29
1624937630000|2021-06-29 03:33:50|2117.78|2107.78|2119.19|2109.19|2119.4|2109.4|2117.78|2107.78|25
1624937640000|2021-06-29 03:34:00|2119.16|2109.16|2117.62|2107.62|2119.22|2109.22|2117.62|2107.62|33
1624937650000|2021-06-29 03:34:10|2117.66|2107.66|2116.71|2106.71|2117.94|2107.94|2116.64|2106.64|24
1624937660000|2021-06-29 03:34:20|2117|2107|2116.37|2106.37|2117.14|2107.14|2115.88|2105.88|32
1624937670000|2021-06-29 03:34:30|2116.59|2106.59|2116.23|2106.23|2116.79|2106.79|2116.15|2106.15|37
1624937680000|2021-06-29 03:34:40|2116.54|2106.54|2116.31|2106.31|2116.62|2106.62|2116.08|2106.08|27
1624937690000|2021-06-29 03:34:50|2116.25|2106.25|2114.77|2104.77|2116.33|2106.33|2114.77|2104.77|22
1624937700000|2021-06-29 03:35:00|2114.68|2104.68|2114.25|2104.25|2114.72|2104.72|2114.18|2104.18|26
1624937710000|2021-06-29 03:35:10|2114.24|2104.24|2114.49|2104.49|2114.58|2104.58|2114.22|2104.22|26
1624937720000|2021-06-29 03:35:20|2114.48|2104.48|2114.9|2104.9|2114.95|2104.95|2114.43|2104.43|30
1624937730000|2021-06-29 03:35:30|2114.89|2104.89|2114.67|2104.67|2114.89|2104.89|2114.26|2104.26|32
1624937740000|2021-06-29 03:35:40|2114.52|2104.52|2114.48|2104.48|2114.66|2104.66|2114.33|2104.33|25
1624937750000|2021-06-29 03:35:50|2114.46|2104.46|2113.26|2103.26|2114.53|2104.53|2113.26|2103.26|31
1624937760000|2021-06-29 03:36:00|2112.86|2102.86|2111.71|2101.71|2112.86|2102.86|2111.71|2101.71|37
1624937770000|2021-06-29 03:36:10|2111.66|2101.66|2112.38|2102.38|2112.49|2102.49|2111.64|2101.64|34
1624937780000|2021-06-29 03:36:20|2112.4|2102.4|2112.41|2102.41|2112.49|2102.49|2112.29|2102.29|32
1624937790000|2021-06-29 03:36:30|2112.36|2102.36|2112.32|2102.32|2112.41|2102.41|2112.29|2102.29|19
1624937800000|2021-06-29 03:36:40|2112.28|2102.28|2112.59|2102.59|2112.66|2102.66|2112.18|2102.18|17
1624937810000|2021-06-29 03:36:50|2112.6|2102.6|2112.83|2102.83|2113.32|2103.32|2112.6|2102.6|27
1624937820000|2021-06-29 03:37:00|2112.75|2102.75|2112.53|2102.53|2112.82|2102.82|2112.33|2102.33|25
1624937830000|2021-06-29 03:37:10|2112.49|2102.49|2112.1|2102.1|2112.65|2102.65|2112.06|2102.06|36
1624937840000|2021-06-29 03:37:20|2112.03|2102.03|2111.91|2101.91|2112.05|2102.05|2111.88|2101.88|29
1624937850000|2021-06-29 03:37:30|2111.9|2101.9|2111.12|2101.12|2111.9|2101.9|2111.1|2101.1|23
1624937860000|2021-06-29 03:37:40|2111.09|2101.09|2111.19|2101.19|2111.22|2101.22|2111.07|2101.07|20
1624937870000|2021-06-29 03:37:50|2111.15|2101.15|2111.18|2101.18|2111.21|2101.21|2111.15|2101.15|11
1624937880000|2021-06-29 03:38:00|2111.19|2101.19|2111.79|2101.79|2111.87|2101.87|2111.19|2101.19|17
1624937890000|2021-06-29 03:38:10|2111.78|2101.78|2111.07|2101.07|2111.83|2101.83|2111.07|2101.07|22
1624937900000|2021-06-29 03:38:20|2111.13|2101.13|2110.96|2100.96|2111.13|2101.13|2110.96|2100.96|10
1624937910000|2021-06-29 03:38:30|2110.97|2100.97|2110.21|2100.21|2110.97|2100.97|2110.21|2100.21|9
1624937920000|2021-06-29 03:38:40|2110.22|2100.22|2109.52|2099.52|2110.22|2100.22|2109.52|2099.52|32
1624937930000|2021-06-29 03:38:50|2109.51|2099.51|2109.89|2099.89|2109.89|2099.89|2109.32|2099.32|35
1624937940000|2021-06-29 03:39:00|2109.9|2099.9|2109.19|2099.19|2110.15|2100.15|2109.18|2099.18|34
1624937950000|2021-06-29 03:39:10|2109.08|2099.08|2108.97|2098.97|2109.09|2099.09|2108.65|2098.65|35
1624937960000|2021-06-29 03:39:20|2108.98|2098.98|2108.94|2098.94|2109.01|2099.01|2108.73|2098.73|36
1624937970000|2021-06-29 03:39:30|2108.93|2098.93|2109.28|2099.28|2109.88|2099.88|2108.8|2098.8|34
1624937980000|2021-06-29 03:39:40|2109.35|2099.35|2109.17|2099.17|2109.61|2099.61|2108.89|2098.89|26
1624937990000|2021-06-29 03:39:50|2109.18|2099.18|2109.2|2099.2|2109.25|2099.25|2108.98|2098.98|25
1624938000000|2021-06-29 03:40:00|2109.25|2099.25|2109.23|2099.23|2109.33|2099.33|2109.06|2099.06|24
1624938010000|2021-06-29 03:40:10|2109.2|2099.2|2109.96|2099.96|2109.96|2099.96|2109.13|2099.13|25
1624938020000|2021-06-29 03:40:20|2109.97|2099.97|2108.98|2098.98|2109.97|2099.97|2108.96|2098.96|29
1624938030000|2021-06-29 03:40:30|2109.25|2099.25|2107.26|2097.26|2109.31|2099.31|2107.25|2097.25|29
1624938040000|2021-06-29 03:40:40|2107.15|2097.15|2107.09|2097.09|2107.22|2097.22|2106.93|2096.93|33
1624938050000|2021-06-29 03:40:50|2107.4|2097.4|2106.9|2096.9|2107.4|2097.4|2106.89|2096.89|27
1624938060000|2021-06-29 03:41:00|2106.99|2096.99|2105.68|2095.68|2106.99|2096.99|2105.68|2095.68|31
1624938070000|2021-06-29 03:41:10|2105.64|2095.64|2104.85|2094.85|2105.64|2095.64|2104.83|2094.83|26
1624938080000|2021-06-29 03:41:20|2104.83|2094.83|2104.34|2094.34|2104.84|2094.84|2103.86|2093.86|30
1624938090000|2021-06-29 03:41:30|2104.3|2094.3|2104.34|2094.34|2104.43|2094.43|2104.3|2094.3|24
1624938100000|2021-06-29 03:41:40|2104.4|2094.4|2103.99|2093.99|2104.4|2094.4|2103.86|2093.86|30
1624938110000|2021-06-29 03:41:50|2103.98|2093.98|2104.9|2094.9|2104.92|2094.92|2103.92|2093.92|26
1624938120000|2021-06-29 03:42:00|2104.89|2094.89|2104.18|2094.18|2104.89|2094.89|2104.18|2094.18|29
1624938130000|2021-06-29 03:42:10|2104.16|2094.16|2102.85|2092.85|2104.16|2094.16|2102.84|2092.84|27
1624938140000|2021-06-29 03:42:20|2103.01|2093.01|2102.68|2092.68|2103.17|2093.17|2102.55|2092.55|36
1624938150000|2021-06-29 03:42:30|2102.69|2092.69|2102.21|2092.21|2102.92|2092.92|2102.21|2092.21|28
1624938160000|2021-06-29 03:42:40|2102.16|2092.16|2101.26|2091.26|2102.16|2092.16|2101.09|2091.09|29
1624938170000|2021-06-29 03:42:50|2101.3|2091.3|2103.1|2093.1|2103.13|2093.13|2101.18|2091.18|32
1624938180000|2021-06-29 03:43:00|2103.12|2093.12|2103.24|2093.24|2103.24|2093.24|2103.09|2093.09|24
1624938190000|2021-06-29 03:43:10|2103.37|2093.37|2105.47|2095.47|2105.47|2095.47|2103.37|2093.37|33
1624938200000|2021-06-29 03:43:20|2106.21|2096.21|2105.1|2095.1|2106.21|2096.21|2105.07|2095.07|22
1624938210000|2021-06-29 03:43:30|2105.6|2095.6|2105.46|2095.46|2105.6|2095.6|2104.74|2094.74|28
1624938220000|2021-06-29 03:43:40|2105.55|2095.55|2106.01|2096.01|2106.01|2096.01|2105.55|2095.55|34
1624938230000|2021-06-29 03:43:50|2105.88|2095.88|2105.64|2095.64|2105.88|2095.88|2105.43|2095.43|26
1624938240000|2021-06-29 03:44:00|2105.59|2095.59|2105.78|2095.78|2105.8|2095.8|2105.59|2095.59|26
1624938250000|2021-06-29 03:44:10|2105.67|2095.67|2103.99|2093.99|2105.67|2095.67|2103.88|2093.88|33
1624938260000|2021-06-29 03:44:20|2104.12|2094.12|2104.34|2094.34|2104.44|2094.44|2104.09|2094.09|30
1624938270000|2021-06-29 03:44:30|2104.37|2094.37|2105.32|2095.32|2105.35|2095.35|2104.37|2094.37|29
1624938280000|2021-06-29 03:44:40|2105.29|2095.29|2105.45|2095.45|2105.88|2095.88|2104.85|2094.85|36
1624938290000|2021-06-29 03:44:50|2105.44|2095.44|2105.72|2095.72|2105.92|2095.92|2105.1|2095.1|36
1624938300000|2021-06-29 03:45:00|2105.7|2095.7|2106.99|2096.99|2107|2097|2105.63|2095.63|27
1624938310000|2021-06-29 03:45:10|2107.01|2097.01|2108.08|2098.08|2108.09|2098.09|2106.86|2096.86|32
1624938320000|2021-06-29 03:45:20|2108.13|2098.13|2109.92|2099.92|2109.92|2099.92|2108.13|2098.13|35
1624938330000|2021-06-29 03:45:30|2109.95|2099.95|2110.14|2100.14|2110.29|2100.29|2109.53|2099.53|32
1624938340000|2021-06-29 03:45:40|2110.25|2100.25|2108.95|2098.95|2110.61|2100.61|2108.91|2098.91|34
1624938350000|2021-06-29 03:45:50|2108.96|2098.96|2109.25|2099.25|2109.26|2099.26|2108.94|2098.94|28
1624938360000|2021-06-29 03:46:00|2109.22|2099.22|2109.62|2099.62|2109.62|2099.62|2108.99|2098.99|35
1624938370000|2021-06-29 03:46:10|2109.61|2099.61|2109.2|2099.2|2109.66|2099.66|2108.86|2098.86|38
1624938380000|2021-06-29 03:46:20|2109.15|2099.15|2109.42|2099.42|2109.51|2099.51|2109.03|2099.03|34
1624938390000|2021-06-29 03:46:30|2109.4|2099.4|2109.62|2099.62|2109.73|2099.73|2109.39|2099.39|28
1624938400000|2021-06-29 03:46:40|2109.58|2099.58|2108.31|2098.31|2109.59|2099.59|2108.31|2098.31|26
1624938410000|2021-06-29 03:46:50|2108.3|2098.3|2108.64|2098.64|2108.96|2098.96|2108.3|2098.3|31
1624938420000|2021-06-29 03:47:00|2108.58|2098.58|2108.71|2098.71|2108.79|2098.79|2108.57|2098.57|29
1624938430000|2021-06-29 03:47:10|2108.72|2098.72|2105.59|2095.59|2108.72|2098.72|2105.37|2095.37|26
1624938440000|2021-06-29 03:47:20|2105.34|2095.34|2105.45|2095.45|2105.66|2095.66|2105|2095|28
1624938450000|2021-06-29 03:47:30|2105.4|2095.4|2104.42|2094.42|2105.4|2095.4|2104.31|2094.31|21
1624938460000|2021-06-29 03:47:40|2104.4|2094.4|2104.06|2094.06|2104.4|2094.4|2103.74|2093.74|17
1624938470000|2021-06-29 03:47:50|2104|2094|2105.75|2095.75|2105.75|2095.75|2104|2094|31
1624938480000|2021-06-29 03:48:00|2105.8|2095.8|2104.16|2094.16|2106.29|2096.29|2104.16|2094.16|37
1624938490000|2021-06-29 03:48:10|2104.23|2094.23|2103.82|2093.82|2104.37|2094.37|2103.67|2093.67|28
1624938500000|2021-06-29 03:48:20|2103.86|2093.86|2105.8|2095.8|2105.86|2095.86|2103.8|2093.8|38
1624938510000|2021-06-29 03:48:30|2105.83|2095.83|2105.23|2095.23|2105.9|2095.9|2105.23|2095.23|22
1624938520000|2021-06-29 03:48:40|2105.2|2095.2|2105.05|2095.05|2105.2|2095.2|2104.87|2094.87|29
1624938530000|2021-06-29 03:48:50|2105.11|2095.11|2104.8|2094.8|2105.54|2095.54|2104.69|2094.69|28
1624938540000|2021-06-29 03:49:00|2104.84|2094.84|2104.7|2094.7|2104.94|2094.94|2104.7|2094.7|9
1624938550000|2021-06-29 03:49:10|2104.67|2094.67|2106.62|2096.62|2106.62|2096.62|2104.67|2094.67|16
1624938560000|2021-06-29 03:49:20|2106.57|2096.57|2106.47|2096.47|2106.78|2096.78|2105.93|2095.93|21
1624938570000|2021-06-29 03:49:30|2106.31|2096.31|2106.34|2096.34|2106.38|2096.38|2106.07|2096.07|10
1624938580000|2021-06-29 03:49:40|2106.31|2096.31|2106.63|2096.63|2106.84|2096.84|2106.3|2096.3|22
1624938590000|2021-06-29 03:49:50|2106.67|2096.67|2106.49|2096.49|2106.67|2096.67|2106.49|2096.49|26
1624938600000|2021-06-29 03:50:00|2106.53|2096.53|2107.76|2097.76|2107.76|2097.76|2106.32|2096.32|30
1624938610000|2021-06-29 03:50:10|2107.81|2097.81|2108.42|2098.42|2108.43|2098.43|2107.81|2097.81|30
1624938620000|2021-06-29 03:50:20|2108.38|2098.38|2107.73|2097.73|2108.46|2098.46|2107.73|2097.73|26
1624938630000|2021-06-29 03:50:30|2107.78|2097.78|2108.07|2098.07|2108.2|2098.2|2107.69|2097.69|34
1624938640000|2021-06-29 03:50:40|2108.05|2098.05|2107.99|2097.99|2108.2|2098.2|2107.73|2097.73|33
1624938650000|2021-06-29 03:50:50|2108.01|2098.01|2108.21|2098.21|2108.25|2098.25|2107.94|2097.94|29
1624938660000|2021-06-29 03:51:00|2108.2|2098.2|2107.46|2097.46|2108.71|2098.71|2107.46|2097.46|36
1624938670000|2021-06-29 03:51:10|2107.3|2097.3|2106.77|2096.77|2107.3|2097.3|2106.72|2096.72|24
1624938680000|2021-06-29 03:51:20|2106.78|2096.78|2106.78|2096.78|2107.19|2097.19|2106.46|2096.46|32
1624938690000|2021-06-29 03:51:30|2106.77|2096.77|2106.93|2096.93|2107.09|2097.09|2106.75|2096.75|26
1624938700000|2021-06-29 03:51:40|2106.88|2096.88|2106.93|2096.93|2106.95|2096.95|2106.75|2096.75|15
1624938710000|2021-06-29 03:51:50|2106.89|2096.89|2108.06|2098.06|2108.15|2098.15|2106.89|2096.89|28
1624938720000|2021-06-29 03:52:00|2108.01|2098.01|2108.24|2098.24|2108.28|2098.28|2107.97|2097.97|34
1624938730000|2021-06-29 03:52:10|2108.22|2098.22|2108.64|2098.64|2108.64|2098.64|2108.13|2098.13|22
1624938740000|2021-06-29 03:52:20|2108.62|2098.62|2108.52|2098.52|2109.02|2099.02|2108.45|2098.45|27
1624938750000|2021-06-29 03:52:30|2108.54|2098.54|2109.45|2099.45|2109.49|2099.49|2108.53|2098.53|25
1624938760000|2021-06-29 03:52:40|2109.42|2099.42|2108.87|2098.87|2109.72|2099.72|2108.87|2098.87|23
1624938770000|2021-06-29 03:52:50|2108.91|2098.91|2109.02|2099.02|2109.43|2099.43|2108.91|2098.91|11
1624938780000|2021-06-29 03:53:00|2109.11|2099.11|2109.51|2099.51|2109.51|2099.51|2108.64|2098.64|21
1624938790000|2021-06-29 03:53:10|2109.47|2099.47|2108.71|2098.71|2109.47|2099.47|2108.71|2098.71|17
1624938800000|2021-06-29 03:53:20|2108.74|2098.74|2108.51|2098.51|2108.76|2098.76|2108.36|2098.36|19
1624938810000|2021-06-29 03:53:30|2108.54|2098.54|2108.39|2098.39|2108.95|2098.95|2108.14|2098.14|37
1624938820000|2021-06-29 03:53:40|2108.52|2098.52|2107.8|2097.8|2108.62|2098.62|2107.65|2097.65|35
1624938830000|2021-06-29 03:53:50|2107.82|2097.82|2108.39|2098.39|2108.39|2098.39|2107.82|2097.82|34
1624938840000|2021-06-29 03:54:00|2108.4|2098.4|2108.87|2098.87|2108.87|2098.87|2108.26|2098.26|33
1624938850000|2021-06-29 03:54:10|2108.82|2098.82|2108.56|2098.56|2108.99|2098.99|2108.55|2098.55|32
1624938860000|2021-06-29 03:54:20|2108.57|2098.57|2108.68|2098.68|2108.68|2098.68|2108.33|2098.33|19
1624938870000|2021-06-29 03:54:30|2108.65|2098.65|2108.96|2098.96|2109.28|2099.28|2108.65|2098.65|35
1624938880000|2021-06-29 03:54:40|2108.95|2098.95|2108.41|2098.41|2108.99|2098.99|2108.31|2098.31|28
1624938890000|2021-06-29 03:54:50|2108.37|2098.37|2108.11|2098.11|2108.66|2098.66|2108.11|2098.11|37
1624938900000|2021-06-29 03:55:00|2108.16|2098.16|2107.35|2097.35|2108.16|2098.16|2107.33|2097.33|32
1624938910000|2021-06-29 03:55:10|2107.45|2097.45|2107.72|2097.72|2108.07|2098.07|2107.3|2097.3|34
1624938920000|2021-06-29 03:55:20|2107.57|2097.57|2106.42|2096.42|2107.78|2097.78|2106.42|2096.42|36
1624938930000|2021-06-29 03:55:30|2106.43|2096.43|2106.55|2096.55|2107.28|2097.28|2106.15|2096.15|28
1624938940000|2021-06-29 03:55:40|2106.56|2096.56|2105.49|2095.49|2106.56|2096.56|2105.47|2095.47|29
1624938950000|2021-06-29 03:55:50|2105.44|2095.44|2106.55|2096.55|2106.55|2096.55|2105.41|2095.41|34
1624938960000|2021-06-29 03:56:00|2106.69|2096.69|2106.42|2096.42|2106.69|2096.69|2106.37|2096.37|29
1624938970000|2021-06-29 03:56:10|2106.45|2096.45|2106.36|2096.36|2106.48|2096.48|2106.23|2096.23|34
1624938980000|2021-06-29 03:56:20|2106.28|2096.28|2106.49|2096.49|2106.52|2096.52|2106.26|2096.26|31
1624938990000|2021-06-29 03:56:30|2106.48|2096.48|2106.31|2096.31|2106.5|2096.5|2106.31|2096.31|24
1624939000000|2021-06-29 03:56:40|2106.36|2096.36|2108.98|2098.98|2108.98|2098.98|2106.36|2096.36|27
1624939010000|2021-06-29 03:56:50|2109.08|2099.08|2110.55|2100.55|2110.55|2100.55|2109.08|2099.08|22
1624939020000|2021-06-29 03:57:00|2110.54|2100.54|2112.41|2102.41|2112.41|2102.41|2110.54|2100.54|24
1624939030000|2021-06-29 03:57:10|2112.57|2102.57|2112.74|2102.74|2113.86|2103.86|2112.04|2102.04|26
1624939040000|2021-06-29 03:57:20|2112.92|2102.92|2112.8|2102.8|2113.07|2103.07|2112.52|2102.52|18
1624939050000|2021-06-29 03:57:30|2112.74|2102.74|2112.28|2102.28|2112.74|2102.74|2111.72|2101.72|31
1624939060000|2021-06-29 03:57:40|2112.22|2102.22|2111.95|2101.95|2112.73|2102.73|2111.95|2101.95|34
1624939070000|2021-06-29 03:57:50|2111.93|2101.93|2111.63|2101.63|2112.05|2102.05|2111.61|2101.61|35
1624939080000|2021-06-29 03:58:00|2111.52|2101.52|2109.61|2099.61|2111.52|2101.52|2109.59|2099.59|34
1624939090000|2021-06-29 03:58:10|2109.58|2099.58|2109.88|2099.88|2110.36|2100.36|2109.58|2099.58|32
1624939100000|2021-06-29 03:58:20|2109.86|2099.86|2110.08|2100.08|2110.08|2100.08|2109.86|2099.86|30
1624939110000|2021-06-29 03:58:30|2110.04|2100.04|2109.89|2099.89|2110.14|2100.14|2109.88|2099.88|30
1624939120000|2021-06-29 03:58:40|2109.8|2099.8|2109.83|2099.83|2109.86|2099.86|2109.3|2099.3|30
1624939130000|2021-06-29 03:58:50|2109.84|2099.84|2109.96|2099.96|2110.12|2100.12|2109.8|2099.8|29
1624939140000|2021-06-29 03:59:00|2109.99|2099.99|2109.93|2099.93|2110.08|2100.08|2109.74|2099.74|24
1624939150000|2021-06-29 03:59:10|2109.92|2099.92|2109.19|2099.19|2109.96|2099.96|2109.17|2099.17|28
1624939160000|2021-06-29 03:59:20|2109.2|2099.2|2108.48|2098.48|2109.26|2099.26|2108.48|2098.48|22
1624939170000|2021-06-29 03:59:30|2108.37|2098.37|2109.27|2099.27|2109.81|2099.81|2108.37|2098.37|33
1624939180000|2021-06-29 03:59:40|2109.24|2099.24|2109.33|2099.33|2109.41|2099.41|2109.09|2099.09|35
1624939190000|2021-06-29 03:59:50|2109.36|2099.36|2109.48|2099.48|2109.48|2099.48|2108.74|2098.74|34
1624939200000|2021-06-29 04:00:00|2109.47|2099.47|2108.28|2098.28|2109.47|2099.47|2108.02|2098.02|34
1624939210000|2021-06-29 04:00:10|2108.15|2098.15|2105.75|2095.75|2108.25|2098.25|2105.75|2095.75|36
1624939220000|2021-06-29 04:00:20|2105.7|2095.7|2105.17|2095.17|2105.71|2095.71|2104.97|2094.97|25
1624939230000|2021-06-29 04:00:30|2105.18|2095.18|2108.02|2098.02|2108.02|2098.02|2105.18|2095.18|33
1624939240000|2021-06-29 04:00:40|2108.25|2098.25|2109.01|2099.01|2109.11|2099.11|2108.06|2098.06|35
1624939250000|2021-06-29 04:00:50|2109.07|2099.07|2110.69|2100.69|2110.69|2100.69|2109.07|2099.07|34
1624939260000|2021-06-29 04:01:00|2110.73|2100.73|2112.53|2102.53|2112.53|2102.53|2110.16|2100.16|39
1624939270000|2021-06-29 04:01:10|2112.62|2102.62|2114.56|2104.56|2114.56|2104.56|2112.62|2102.62|36
1624939280000|2021-06-29 04:01:20|2114.76|2104.76|2115.08|2105.08|2115.94|2105.94|2114.76|2104.76|35
1624939290000|2021-06-29 04:01:30|2115.01|2105.01|2113.65|2103.65|2115.15|2105.15|2113.43|2103.43|32
1624939300000|2021-06-29 04:01:40|2113.5|2103.5|2114.83|2104.83|2114.85|2104.85|2113.41|2103.41|35
1624939310000|2021-06-29 04:01:50|2114.89|2104.89|2114.82|2104.82|2114.94|2104.94|2114.52|2104.52|24
1624939320000|2021-06-29 04:02:00|2114.94|2104.94|2115.21|2105.21|2115.21|2105.21|2114.79|2104.79|29
1624939330000|2021-06-29 04:02:10|2115.19|2105.19|2115.55|2105.55|2115.59|2105.59|2115.07|2105.07|31
1624939340000|2021-06-29 04:02:20|2115.52|2105.52|2115.45|2105.45|2115.54|2105.54|2115.09|2105.09|27
1624939350000|2021-06-29 04:02:30|2115.59|2105.59|2118.47|2108.47|2118.47|2108.47|2115.59|2105.59|32
1624939360000|2021-06-29 04:02:40|2118.43|2108.43|2117.5|2107.5|2119|2109|2117.08|2107.08|34
1624939370000|2021-06-29 04:02:50|2117.48|2107.48|2117.16|2107.16|2117.53|2107.53|2116|2106|35
1624939380000|2021-06-29 04:03:00|2117.15|2107.15|2116.7|2106.7|2117.31|2107.31|2116.63|2106.63|36
1624939390000|2021-06-29 04:03:10|2116.72|2106.72|2117.99|2107.99|2117.99|2107.99|2116.72|2106.72|37
1624939400000|2021-06-29 04:03:20|2117.98|2107.98|2117.77|2107.77|2118.09|2108.09|2117.24|2107.24|35
1624939410000|2021-06-29 04:03:30|2117.53|2107.53|2118.09|2108.09|2118.12|2108.12|2117.53|2107.53|37
1624939420000|2021-06-29 04:03:40|2118.24|2108.24|2117.11|2107.11|2118.24|2108.24|2117.11|2107.11|34
1624939430000|2021-06-29 04:03:50|2117.04|2107.04|2117.71|2107.71|2118.02|2108.02|2117.04|2107.04|35
1624939440000|2021-06-29 04:04:00|2117.74|2107.74|2117.94|2107.94|2117.94|2107.94|2117.68|2107.68|32
1624939450000|2021-06-29 04:04:10|2118|2108|2116.17|2106.17|2118|2108|2116.14|2106.14|32
1624939460000|2021-06-29 04:04:20|2116.18|2106.18|2118.32|2108.32|2118.47|2108.47|2116.18|2106.18|31
1624939470000|2021-06-29 04:04:30|2118.37|2108.37|2119.33|2109.33|2119.45|2109.45|2118.37|2108.37|34
1624939480000|2021-06-29 04:04:40|2119.31|2109.31|2118.48|2108.48|2119.48|2109.48|2118.39|2108.39|28
1624939490000|2021-06-29 04:04:50|2118.56|2108.56|2118.33|2108.33|2118.77|2108.77|2118.14|2108.14|31
1624939500000|2021-06-29 04:05:00|2118.29|2108.29|2120.74|2110.74|2120.92|2110.92|2118.27|2108.27|37
1624939510000|2021-06-29 04:05:10|2120.78|2110.78|2121.32|2111.32|2121.45|2111.45|2119.54|2109.54|35
1624939520000|2021-06-29 04:05:20|2121.34|2111.34|2123.42|2113.42|2124.68|2114.68|2121.34|2111.34|37
1624939530000|2021-06-29 04:05:30|2123.72|2113.72|2121.91|2111.91|2123.86|2113.86|2121.62|2111.62|38
1624939540000|2021-06-29 04:05:40|2122|2112|2122.21|2112.21|2122.23|2112.23|2121.3|2111.3|33
1624939550000|2021-06-29 04:05:50|2122.19|2112.19|2124.13|2114.13|2124.13|2114.13|2122.13|2112.13|40
1624939560000|2021-06-29 04:06:00|2124.18|2114.18|2128.5|2118.5|2128.5|2118.5|2123.66|2113.66|39
1624939570000|2021-06-29 04:06:10|2128.71|2118.71|2131.68|2121.68|2133.7|2123.7|2128.71|2118.71|36
1624939580000|2021-06-29 04:06:20|2131.74|2121.74|2129.01|2119.01|2131.82|2121.82|2129.01|2119.01|36
1624939590000|2021-06-29 04:06:30|2128.8|2118.8|2129.11|2119.11|2129.21|2119.21|2128.06|2118.06|35
1624939600000|2021-06-29 04:06:40|2129.51|2119.51|2132.15|2122.15|2132.45|2122.45|2129.51|2119.51|32
1624939610000|2021-06-29 04:06:50|2132.07|2122.07|2131.88|2121.88|2132.54|2122.54|2131.65|2121.65|29
1624939620000|2021-06-29 04:07:00|2131.94|2121.94|2132.75|2122.75|2133.24|2123.24|2130.99|2120.99|34
1624939630000|2021-06-29 04:07:10|2132.78|2122.78|2132.2|2122.2|2133.02|2123.02|2132.17|2122.17|34
1624939640000|2021-06-29 04:07:20|2131.9|2121.9|2128.85|2118.85|2131.9|2121.9|2128.85|2118.85|32
1624939650000|2021-06-29 04:07:30|2128.71|2118.71|2130.58|2120.58|2131.01|2121.01|2128.7|2118.7|32
1624939660000|2021-06-29 04:07:40|2130.72|2120.72|2131.02|2121.02|2131.82|2121.82|2130.72|2120.72|35
1624939670000|2021-06-29 04:07:50|2130.97|2120.97|2130.21|2120.21|2131.03|2121.03|2128.91|2118.91|38
1624939680000|2021-06-29 04:08:00|2130.27|2120.27|2130.97|2120.97|2130.97|2120.97|2129.87|2119.87|31
1624939690000|2021-06-29 04:08:10|2131.03|2121.03|2129.57|2119.57|2131.74|2121.74|2129.57|2119.57|34
1624939700000|2021-06-29 04:08:20|2130.27|2120.27|2128.83|2118.83|2130.6|2120.6|2128.52|2118.52|33
1624939710000|2021-06-29 04:08:30|2128.81|2118.81|2128.79|2118.79|2129.25|2119.25|2128.2|2118.2|30
1624939720000|2021-06-29 04:08:40|2128.89|2118.89|2128.19|2118.19|2129.07|2119.07|2128.11|2118.11|28
1624939730000|2021-06-29 04:08:50|2128.15|2118.15|2128.85|2118.85|2128.85|2118.85|2127.87|2117.87|32
1624939740000|2021-06-29 04:09:00|2128.74|2118.74|2129.17|2119.17|2129.17|2119.17|2128.07|2118.07|24
1624939750000|2021-06-29 04:09:10|2129.48|2119.48|2129.08|2119.08|2129.92|2119.92|2128.52|2118.52|33
1624939760000|2021-06-29 04:09:20|2129|2119|2128.75|2118.75|2129|2119|2128.4|2118.4|32
1624939770000|2021-06-29 04:09:30|2128.42|2118.42|2128.62|2118.62|2128.65|2118.65|2128.31|2118.31|20
1624939780000|2021-06-29 04:09:40|2128.61|2118.61|2129.84|2119.84|2129.84|2119.84|2128.42|2118.42|28
1624939790000|2021-06-29 04:09:50|2129.75|2119.75|2129.07|2119.07|2129.75|2119.75|2129.03|2119.03|28
1624939800000|2021-06-29 04:10:00|2128.88|2118.88|2128.92|2118.92|2129.03|2119.03|2128.73|2118.73|28
1624939810000|2021-06-29 04:10:10|2129.05|2119.05|2128.58|2118.58|2129.24|2119.24|2128.58|2118.58|24
1624939820000|2021-06-29 04:10:20|2128.54|2118.54|2128.08|2118.08|2128.6|2118.6|2127.77|2117.77|28
1624939830000|2021-06-29 04:10:30|2128.44|2118.44|2127.56|2117.56|2128.64|2118.64|2127.56|2117.56|22
1624939840000|2021-06-29 04:10:40|2127.57|2117.57|2127.36|2117.36|2127.8|2117.8|2127.25|2117.25|32
1624939850000|2021-06-29 04:10:50|2127.39|2117.39|2127.76|2117.76|2127.84|2117.84|2127.39|2117.39|33
1624939860000|2021-06-29 04:11:00|2127.74|2117.74|2127.64|2117.64|2128.07|2118.07|2127.42|2117.42|32
1624939870000|2021-06-29 04:11:10|2127.53|2117.53|2127.12|2117.12|2127.78|2117.78|2127.01|2117.01|33
1624939880000|2021-06-29 04:11:20|2127.08|2117.08|2127.38|2117.38|2127.45|2117.45|2126.8|2116.8|32
1624939890000|2021-06-29 04:11:30|2127.39|2117.39|2127.51|2117.51|2127.71|2117.71|2127.35|2117.35|25
1624939900000|2021-06-29 04:11:40|2127.5|2117.5|2127.76|2117.76|2127.83|2117.83|2127.1|2117.1|30
1624939910000|2021-06-29 04:11:50|2127.78|2117.78|2127.94|2117.94|2127.94|2117.94|2127.71|2117.71|29
1624939920000|2021-06-29 04:12:00|2127.93|2117.93|2128.14|2118.14|2128.14|2118.14|2127.73|2117.73|34
1624939930000|2021-06-29 04:12:10|2128.11|2118.11|2128.25|2118.25|2128.3|2118.3|2128.11|2118.11|21
1624939940000|2021-06-29 04:12:20|2128.26|2118.26|2127.09|2117.09|2128.26|2118.26|2126.85|2116.85|33
1624939950000|2021-06-29 04:12:30|2127.04|2117.04|2126.99|2116.99|2127.33|2117.33|2126.76|2116.76|33
1624939960000|2021-06-29 04:12:40|2127.1|2117.1|2125.73|2115.73|2127.38|2117.38|2125.73|2115.73|30
1624939970000|2021-06-29 04:12:50|2125.6|2115.6|2125.83|2115.83|2125.83|2115.83|2124.93|2114.93|36
1624939980000|2021-06-29 04:13:00|2125.82|2115.82|2126.48|2116.48|2126.51|2116.51|2125.82|2115.82|26
1624939990000|2021-06-29 04:13:10|2126.4|2116.4|2126.31|2116.31|2126.41|2116.41|2126.13|2116.13|25
1624940000000|2021-06-29 04:13:20|2126.35|2116.35|2126.25|2116.25|2126.37|2116.37|2126.2|2116.2|29
1624940010000|2021-06-29 04:13:30|2126.22|2116.22|2126.52|2116.52|2126.65|2116.65|2126.12|2116.12|12
1624940020000|2021-06-29 04:13:40|2126.53|2116.53|2126.49|2116.49|2126.54|2116.54|2126.35|2116.35|19
1624940030000|2021-06-29 04:13:50|2126.51|2116.51|2125.7|2115.7|2126.68|2116.68|2125.68|2115.68|28
1624940040000|2021-06-29 04:14:00|2125.68|2115.68|2125.93|2115.93|2125.95|2115.95|2125.59|2115.59|31
1624940050000|2021-06-29 04:14:10|2125.92|2115.92|2125.37|2115.37|2126.06|2116.06|2125.37|2115.37|35
1624940060000|2021-06-29 04:14:20|2125.39|2115.39|2125.37|2115.37|2125.64|2115.64|2125.22|2115.22|27
1624940070000|2021-06-29 04:14:30|2125.43|2115.43|2125.35|2115.35|2125.45|2115.45|2125.02|2115.02|27
1624940080000|2021-06-29 04:14:40|2125.02|2115.02|2124.6|2114.6|2125.46|2115.46|2124.43|2114.43|37
1624940090000|2021-06-29 04:14:50|2124.62|2114.62|2124.21|2114.21|2124.62|2114.62|2123.88|2113.88|31
1624940100000|2021-06-29 04:15:00|2124.19|2114.19|2123.81|2113.81|2124.22|2114.22|2123.04|2113.04|39
1624940110000|2021-06-29 04:15:10|2123.91|2113.91|2125.96|2115.96|2125.98|2115.98|2123.91|2113.91|32
1624940120000|2021-06-29 04:15:20|2125.98|2115.98|2125.83|2115.83|2126.11|2116.11|2125.49|2115.49|32
1624940130000|2021-06-29 04:15:30|2125.88|2115.88|2125.57|2115.57|2125.98|2115.98|2125.38|2115.38|38
1624940140000|2021-06-29 04:15:40|2125.54|2115.54|2124.53|2114.53|2125.57|2115.57|2124.53|2114.53|38
1624940150000|2021-06-29 04:15:50|2124.33|2114.33|2124.81|2114.81|2124.92|2114.92|2123.99|2113.99|35
1624940160000|2021-06-29 04:16:00|2124.86|2114.86|2125.04|2115.04|2125.6|2115.6|2124.86|2114.86|38
1624940170000|2021-06-29 04:16:10|2125.02|2115.02|2126.72|2116.72|2126.73|2116.73|2125.02|2115.02|33
1624940180000|2021-06-29 04:16:20|2126.7|2116.7|2126.43|2116.43|2126.7|2116.7|2126.08|2116.08|33
1624940190000|2021-06-29 04:16:30|2126.42|2116.42|2127.77|2117.77|2127.88|2117.88|2126.42|2116.42|24
1624940200000|2021-06-29 04:16:40|2127.48|2117.48|2127.16|2117.16|2127.88|2117.88|2127.12|2117.12|29
1624940210000|2021-06-29 04:16:50|2127.15|2117.15|2127.37|2117.37|2127.43|2117.43|2127.02|2117.02|31
1624940220000|2021-06-29 04:17:00|2127.4|2117.4|2127.67|2117.67|2127.67|2117.67|2127.2|2117.2|30
1624940230000|2021-06-29 04:17:10|2127.66|2117.66|2127.36|2117.36|2127.68|2117.68|2127.32|2117.32|24
1624940240000|2021-06-29 04:17:20|2127.35|2117.35|2127.45|2117.45|2127.59|2117.59|2127.13|2117.13|31
1624940250000|2021-06-29 04:17:30|2127.46|2117.46|2126.49|2116.49|2127.47|2117.47|2126.47|2116.47|34
1624940260000|2021-06-29 04:17:40|2126.48|2116.48|2124.97|2114.97|2126.49|2116.49|2124.96|2114.96|39
1624940270000|2021-06-29 04:17:50|2124.93|2114.93|2124.79|2114.79|2125.12|2115.12|2124.61|2114.61|36
1624940280000|2021-06-29 04:18:00|2124.83|2114.83|2123.88|2113.88|2125.04|2115.04|2123.78|2113.78|29
1624940290000|2021-06-29 04:18:10|2123.99|2113.99|2123.48|2113.48|2123.99|2113.99|2123.48|2113.48|17
1624940300000|2021-06-29 04:18:20|2123.53|2113.53|2123.74|2113.74|2123.91|2113.91|2123.46|2113.46|29
1624940310000|2021-06-29 04:18:30|2123.76|2113.76|2121.4|2111.4|2123.81|2113.81|2121.4|2111.4|25
1624940320000|2021-06-29 04:18:40|2121.24|2111.24|2120.01|2110.01|2122.32|2112.32|2120.01|2110.01|24
1624940330000|2021-06-29 04:18:50|2120.26|2110.26|2120.49|2110.49|2120.49|2110.49|2119.76|2109.76|16
1624940340000|2021-06-29 04:19:00|2120.45|2110.45|2121.45|2111.45|2121.68|2111.68|2120.28|2110.28|34
1624940350000|2021-06-29 04:19:10|2121.44|2111.44|2120.61|2110.61|2121.57|2111.57|2120.61|2110.61|31
1624940360000|2021-06-29 04:19:20|2120.64|2110.64|2119.52|2109.52|2120.64|2110.64|2119.37|2109.37|36
1624940370000|2021-06-29 04:19:30|2119.55|2109.55|2118.08|2108.08|2119.59|2109.59|2117.78|2107.78|36
1624940380000|2021-06-29 04:19:40|2117.89|2107.89|2116.5|2106.5|2118.29|2108.29|2116.5|2106.5|38
1624940390000|2021-06-29 04:19:50|2116.49|2106.49|2116.81|2106.81|2117.2|2107.2|2116.49|2106.49|37
1624940400000|2021-06-29 04:20:00|2116.79|2106.79|2118.05|2108.05|2118.29|2108.29|2116.79|2106.79|36
1624940410000|2021-06-29 04:20:10|2118|2108|2117.9|2107.9|2118.49|2108.49|2117.7|2107.7|37
1624940420000|2021-06-29 04:20:20|2117.87|2107.87|2117.86|2107.86|2117.94|2107.94|2117.42|2107.42|32
1624940430000|2021-06-29 04:20:30|2117.85|2107.85|2118.82|2108.82|2118.83|2108.83|2117.51|2107.51|38
1624940440000|2021-06-29 04:20:40|2118.8|2108.8|2119.28|2109.28|2119.38|2109.38|2118.2|2108.2|39
1624940450000|2021-06-29 04:20:50|2119.38|2109.38|2118.74|2108.74|2119.45|2109.45|2118.44|2108.44|36
1624940460000|2021-06-29 04:21:00|2118.73|2108.73|2118.67|2108.67|2118.85|2108.85|2118.63|2108.63|35
1624940470000|2021-06-29 04:21:10|2118.7|2108.7|2119.59|2109.59|2119.85|2109.85|2118.68|2108.68|35
1624940480000|2021-06-29 04:21:20|2119.63|2109.63|2120.07|2110.07|2120.07|2110.07|2119.59|2109.59|31
1624940490000|2021-06-29 04:21:30|2120.08|2110.08|2120.68|2110.68|2120.68|2110.68|2120.04|2110.04|24
1624940500000|2021-06-29 04:21:40|2120.67|2110.67|2120.83|2110.83|2120.83|2110.83|2120.16|2110.16|29
1624940510000|2021-06-29 04:21:50|2120.82|2110.82|2120.33|2110.33|2120.85|2110.85|2120.21|2110.21|25
1624940520000|2021-06-29 04:22:00|2120.23|2110.23|2118.49|2108.49|2120.23|2110.23|2118.42|2108.42|33
1624940530000|2021-06-29 04:22:10|2118.2|2108.2|2117.53|2107.53|2118.69|2108.69|2117.44|2107.44|28
1624940540000|2021-06-29 04:22:20|2117.57|2107.57|2116.67|2106.67|2117.8|2107.8|2116.55|2106.55|38
1624940550000|2021-06-29 04:22:30|2116.69|2106.69|2118.11|2108.11|2118.11|2108.11|2116.68|2106.68|34
1624940560000|2021-06-29 04:22:40|2118.2|2108.2|2118.94|2108.94|2119.45|2109.45|2118.2|2108.2|20
1624940570000|2021-06-29 04:22:50|2119.04|2109.04|2119.28|2109.28|2119.28|2109.28|2119.04|2109.04|11
1624940580000|2021-06-29 04:23:00|2119.21|2109.21|2119.51|2109.51|2119.51|2109.51|2118.81|2108.81|18
1624940590000|2021-06-29 04:23:10|2119.44|2109.44|2118.67|2108.67|2119.51|2109.51|2118.5|2108.5|10
1624940600000|2021-06-29 04:23:20|2118.44|2108.44|2117.66|2107.66|2118.44|2108.44|2116.84|2106.84|34
1624940610000|2021-06-29 04:23:30|2117.65|2107.65|2117.51|2107.51|2117.65|2107.65|2117.01|2107.01|30
1624940620000|2021-06-29 04:23:40|2117.56|2107.56|2116.14|2106.14|2117.57|2107.57|2115.44|2105.44|37
1624940630000|2021-06-29 04:23:50|2116.15|2106.15|2116|2106|2116.23|2106.23|2115.54|2105.54|35
1624940640000|2021-06-29 04:24:00|2116.01|2106.01|2117.3|2107.3|2117.64|2107.64|2116.01|2106.01|34
1624940650000|2021-06-29 04:24:10|2117.32|2107.32|2117.84|2107.84|2117.86|2107.86|2117.15|2107.15|30
1624940660000|2021-06-29 04:24:20|2117.86|2107.86|2118.93|2108.93|2118.93|2108.93|2117.86|2107.86|34
1624940670000|2021-06-29 04:24:30|2118.97|2108.97|2118.84|2108.84|2119.01|2109.01|2118.54|2108.54|32
1624940680000|2021-06-29 04:24:40|2118.88|2108.88|2118.29|2108.29|2118.88|2108.88|2118.17|2108.17|18
1624940690000|2021-06-29 04:24:50|2118.3|2108.3|2119.11|2109.11|2119.13|2109.13|2118.3|2108.3|20
1624940700000|2021-06-29 04:25:00|2119.12|2109.12|2119.25|2109.25|2119.25|2109.25|2119.12|2109.12|7
1624940710000|2021-06-29 04:25:10|2119.23|2109.23|2119.13|2109.13|2119.35|2109.35|2119.13|2109.13|19
1624940720000|2021-06-29 04:25:20|2119.21|2109.21|2119.08|2109.08|2119.34|2109.34|2119.08|2109.08|15
1624940730000|2021-06-29 04:25:30|2119.07|2109.07|2118.58|2108.58|2119.07|2109.07|2118.51|2108.51|11
1624940740000|2021-06-29 04:25:40|2118.6|2108.6|2119.3|2109.3|2119.61|2109.61|2118.6|2108.6|29
1624940750000|2021-06-29 04:25:50|2119.36|2109.36|2119.48|2109.48|2119.61|2109.61|2119.15|2109.15|22
1624940760000|2021-06-29 04:26:00|2119.49|2109.49|2119.12|2109.12|2119.54|2109.54|2119.09|2109.09|24
1624940770000|2021-06-29 04:26:10|2119.1|2109.1|2119.25|2109.25|2119.25|2109.25|2119.07|2109.07|16
1624940780000|2021-06-29 04:26:20|2119.26|2109.26|2120.3|2110.3|2120.3|2110.3|2119.24|2109.24|26
1624940790000|2021-06-29 04:26:30|2120.22|2110.22|2120.81|2110.81|2120.81|2110.81|2120|2110|29
1624940800000|2021-06-29 04:26:40|2120.82|2110.82|2121.92|2111.92|2122.2|2112.2|2120.7|2110.7|32
1624940810000|2021-06-29 04:26:50|2121.93|2111.93|2122.69|2112.69|2122.69|2112.69|2121.89|2111.89|30
1624940820000|2021-06-29 04:27:00|2122.66|2112.66|2122.39|2112.39|2122.78|2112.78|2122.17|2112.17|22
1624940830000|2021-06-29 04:27:10|2122.34|2112.34|2122.53|2112.53|2122.63|2112.63|2122.03|2112.03|21
1624940840000|2021-06-29 04:27:20|2122.58|2112.58|2124.41|2114.41|2124.41|2114.41|2122.58|2112.58|25
1624940850000|2021-06-29 04:27:30|2124.32|2114.32|2124.87|2114.87|2125.09|2115.09|2124.32|2114.32|22
1624940860000|2021-06-29 04:27:40|2124.73|2114.73|2124.47|2114.47|2125.03|2115.03|2124.21|2114.21|20
1624940870000|2021-06-29 04:27:50|2124.44|2114.44|2124.73|2114.73|2124.73|2114.73|2124.1|2114.1|25
1624940880000|2021-06-29 04:28:00|2124.72|2114.72|2124.01|2114.01|2124.72|2114.72|2123.94|2113.94|27
1624940890000|2021-06-29 04:28:10|2123.97|2113.97|2124.8|2114.8|2124.87|2114.87|2123.72|2113.72|25
1624940900000|2021-06-29 04:28:20|2124.71|2114.71|2124|2114|2124.75|2114.75|2124|2114|34
1624940910000|2021-06-29 04:28:30|2124.02|2114.02|2123.84|2113.84|2124.06|2114.06|2123.66|2113.66|29
1624940920000|2021-06-29 04:28:40|2123.8|2113.8|2123.73|2113.73|2123.85|2113.85|2123.69|2113.69|14
1624940930000|2021-06-29 04:28:50|2123.75|2113.75|2123.31|2113.31|2123.75|2113.75|2123.16|2113.16|12
1624940940000|2021-06-29 04:29:00|2123.26|2113.26|2121.74|2111.74|2123.26|2113.26|2121.74|2111.74|18
1624940950000|2021-06-29 04:29:10|2120.79|2110.79|2121.65|2111.65|2121.65|2111.65|2120.44|2110.44|27
1624940960000|2021-06-29 04:29:20|2121.62|2111.62|2121.19|2111.19|2121.62|2111.62|2121.06|2111.06|29
1624940970000|2021-06-29 04:29:30|2121.16|2111.16|2120.99|2110.99|2121.26|2111.26|2120.95|2110.95|24
1624940980000|2021-06-29 04:29:40|2121|2111|2120.72|2110.72|2121.02|2111.02|2120.69|2110.69|18
1624940990000|2021-06-29 04:29:50|2120.75|2110.75|2120.97|2110.97|2121.16|2111.16|2120.75|2110.75|24
1624941000000|2021-06-29 04:30:00|2120.99|2110.99|2122.42|2112.42|2122.5|2112.5|2120.93|2110.93|31
1624941010000|2021-06-29 04:30:10|2122.44|2112.44|2123.21|2113.21|2123.21|2113.21|2122.44|2112.44|30
1624941020000|2021-06-29 04:30:20|2123.34|2113.34|2123.21|2113.21|2123.56|2113.56|2123.21|2113.21|15
1624941030000|2021-06-29 04:30:30|2123.24|2113.24|2123.47|2113.47|2123.47|2113.47|2122.82|2112.82|36
1624941040000|2021-06-29 04:30:40|2123.5|2113.5|2123.46|2113.46|2123.5|2113.5|2123.35|2113.35|20
1624941050000|2021-06-29 04:30:50|2123.43|2113.43|2123.07|2113.07|2123.54|2113.54|2122.88|2112.88|22
1624941060000|2021-06-29 04:31:00|2123.06|2113.06|2123.5|2113.5|2123.5|2113.5|2122.99|2112.99|25
1624941070000|2021-06-29 04:31:10|2123.49|2113.49|2123.68|2113.68|2123.71|2113.71|2123.43|2113.43|11
1624941080000|2021-06-29 04:31:20|2123.6|2113.6|2123.97|2113.97|2123.97|2113.97|2123.6|2113.6|19
1624941090000|2021-06-29 04:31:30|2123.99|2113.99|2124.02|2114.02|2124.35|2114.35|2123.68|2113.68|34
1624941100000|2021-06-29 04:31:40|2124|2114|2123.54|2113.54|2124.12|2114.12|2123.47|2113.47|35
1624941110000|2021-06-29 04:31:50|2123.59|2113.59|2124.43|2114.43|2124.43|2114.43|2123.59|2113.59|31
1624941120000|2021-06-29 04:32:00|2124.45|2114.45|2125.99|2115.99|2125.99|2115.99|2124.45|2114.45|20
1624941130000|2021-06-29 04:32:10|2126.11|2116.11|2125.89|2115.89|2126.55|2116.55|2125.52|2115.52|27
1624941140000|2021-06-29 04:32:20|2125.9|2115.9|2125.91|2115.91|2126.33|2116.33|2125.37|2115.37|30
1624941150000|2021-06-29 04:32:30|2125.94|2115.94|2125.9|2115.9|2126.68|2116.68|2125.73|2115.73|24
1624941160000|2021-06-29 04:32:40|2125.92|2115.92|2126.61|2116.61|2126.61|2116.61|2125.7|2115.7|38
1624941170000|2021-06-29 04:32:50|2126.64|2116.64|2127.38|2117.38|2127.39|2117.39|2126.59|2116.59|34
1624941180000|2021-06-29 04:33:00|2127.35|2117.35|2126.85|2116.85|2127.35|2117.35|2126.75|2116.75|16
1624941190000|2021-06-29 04:33:10|2126.79|2116.79|2125.92|2115.92|2126.8|2116.8|2125.5|2115.5|31
1624941200000|2021-06-29 04:33:20|2125.75|2115.75|2126.74|2116.74|2126.74|2116.74|2125.75|2115.75|36
1624941210000|2021-06-29 04:33:30|2126.78|2116.78|2127.16|2117.16|2127.17|2117.17|2126.76|2116.76|21
1624941220000|2021-06-29 04:33:40|2127.19|2117.19|2126.99|2116.99|2127.37|2117.37|2126.9|2116.9|30
1624941230000|2021-06-29 04:33:50|2126.98|2116.98|2127.2|2117.2|2127.3|2117.3|2126.92|2116.92|24
1624941240000|2021-06-29 04:34:00|2127.17|2117.17|2127.44|2117.44|2127.44|2117.44|2127.17|2117.17|25
1624941250000|2021-06-29 04:34:10|2127.4|2117.4|2126.6|2116.6|2127.4|2117.4|2126.15|2116.15|34
1624941260000|2021-06-29 04:34:20|2126.59|2116.59|2127.51|2117.51|2127.62|2117.62|2126.59|2116.59|28
1624941270000|2021-06-29 04:34:30|2127.45|2117.45|2126.91|2116.91|2127.5|2117.5|2126.91|2116.91|34
1624941280000|2021-06-29 04:34:40|2126.92|2116.92|2127.13|2117.13|2127.13|2117.13|2126.77|2116.77|28
1624941290000|2021-06-29 04:34:50|2127.11|2117.11|2127.19|2117.19|2127.33|2117.33|2127|2117|32
1624941300000|2021-06-29 04:35:00|2127.17|2117.17|2127.41|2117.41|2127.43|2117.43|2126.99|2116.99|29
1624941310000|2021-06-29 04:35:10|2127.42|2117.42|2126.98|2116.98|2127.5|2117.5|2126.98|2116.98|13
1624941320000|2021-06-29 04:35:20|2126.99|2116.99|2127.28|2117.28|2127.35|2117.35|2126.99|2116.99|14
1624941330000|2021-06-29 04:35:30|2127.39|2117.39|2127.48|2117.48|2127.71|2117.71|2127.39|2117.39|19
1624941340000|2021-06-29 04:35:40|2127.47|2117.47|2127.54|2117.54|2127.55|2117.55|2127.4|2117.4|24
1624941350000|2021-06-29 04:35:50|2127.52|2117.52|2127.27|2117.27|2127.53|2117.53|2127.27|2117.27|27
1624941360000|2021-06-29 04:36:00|2127.3|2117.3|2127.55|2117.55|2127.66|2117.66|2127.25|2117.25|26
1624941370000|2021-06-29 04:36:10|2127.56|2117.56|2127.49|2117.49|2127.6|2117.6|2127.49|2117.49|10
1624941380000|2021-06-29 04:36:20|2127.53|2117.53|2127.43|2117.43|2127.53|2117.53|2127.36|2117.36|23
1624941390000|2021-06-29 04:36:30|2127.48|2117.48|2127.84|2117.84|2127.84|2117.84|2127.46|2117.46|17
1624941400000|2021-06-29 04:36:40|2127.87|2117.87|2127.88|2117.88|2127.92|2117.92|2127.73|2117.73|16
1624941410000|2021-06-29 04:36:50|2127.92|2117.92|2129.46|2119.46|2129.46|2119.46|2127.89|2117.89|26
1624941420000|2021-06-29 04:37:00|2129.45|2119.45|2129.9|2119.9|2129.9|2119.9|2129.32|2119.32|27
1624941430000|2021-06-29 04:37:10|2129.94|2119.94|2130.75|2120.75|2131.01|2121.01|2129.93|2119.93|26
1624941440000|2021-06-29 04:37:20|2130.74|2120.74|2130.74|2120.74|2130.83|2120.83|2130.21|2120.21|37
1624941450000|2021-06-29 04:37:30|2130.76|2120.76|2131.06|2121.06|2131.28|2121.28|2130.74|2120.74|19
1624941460000|2021-06-29 04:37:40|2131.02|2121.02|2130.91|2120.91|2131.08|2121.08|2130.82|2120.82|32
1624941470000|2021-06-29 04:37:50|2130.9|2120.9|2130.96|2120.96|2131.04|2121.04|2130.9|2120.9|28
1624941480000|2021-06-29 04:38:00|2130.92|2120.92|2129.34|2119.34|2130.92|2120.92|2129.34|2119.34|27
1624941490000|2021-06-29 04:38:10|2129.36|2119.36|2128.37|2118.37|2129.38|2119.38|2128.34|2118.34|33
1624941500000|2021-06-29 04:38:20|2128.3|2118.3|2128.44|2118.44|2128.54|2118.54|2128.18|2118.18|32
1624941510000|2021-06-29 04:38:30|2128.45|2118.45|2127.32|2117.32|2128.45|2118.45|2127.32|2117.32|32
1624941520000|2021-06-29 04:38:40|2127.09|2117.09|2126.69|2116.69|2127.1|2117.1|2126.68|2116.68|36
1624941530000|2021-06-29 04:38:50|2126.71|2116.71|2124.8|2114.8|2126.71|2116.71|2124.8|2114.8|35
1624941540000|2021-06-29 04:39:00|2124.82|2114.82|2125.49|2115.49|2125.49|2115.49|2124.63|2114.63|36
1624941550000|2021-06-29 04:39:10|2125.38|2115.38|2125.39|2115.39|2125.48|2115.48|2125.28|2115.28|37
1624941560000|2021-06-29 04:39:20|2125.4|2115.4|2124.99|2114.99|2125.4|2115.4|2124.99|2114.99|28
1624941570000|2021-06-29 04:39:30|2124.97|2114.97|2124.85|2114.85|2125.01|2115.01|2124.47|2114.47|35
1624941580000|2021-06-29 04:39:40|2124.83|2114.83|2123.59|2113.59|2124.84|2114.84|2123.59|2113.59|31
1624941590000|2021-06-29 04:39:50|2123.58|2113.58|2123.19|2113.19|2123.58|2113.58|2122.57|2112.57|38
1624941600000|2021-06-29 04:40:00|2123.05|2113.05|2124.46|2114.46|2124.64|2114.64|2123.04|2113.04|39
1624941610000|2021-06-29 04:40:10|2124.37|2114.37|2124.17|2114.17|2124.37|2114.37|2123.93|2113.93|33
1624941620000|2021-06-29 04:40:20|2124.34|2114.34|2124.19|2114.19|2124.78|2114.78|2124.19|2114.19|25
1624941630000|2021-06-29 04:40:30|2123.97|2113.97|2124.14|2114.14|2124.16|2114.16|2123.94|2113.94|34
1624941640000|2021-06-29 04:40:40|2123.93|2113.93|2123.92|2113.92|2124.04|2114.04|2123.84|2113.84|29
1624941650000|2021-06-29 04:40:50|2123.93|2113.93|2123.77|2113.77|2123.93|2113.93|2123.73|2113.73|26
1624941660000|2021-06-29 04:41:00|2123.75|2113.75|2122.77|2112.77|2123.78|2113.78|2122.77|2112.77|28
1624941670000|2021-06-29 04:41:10|2122.75|2112.75|2122.34|2112.34|2122.81|2112.81|2122.03|2112.03|18
1624941680000|2021-06-29 04:41:20|2122.43|2112.43|2122.11|2112.11|2122.45|2112.45|2122.11|2112.11|20
1624941690000|2021-06-29 04:41:30|2122.1|2112.1|2122.82|2112.82|2122.82|2112.82|2122.09|2112.09|25
1624941700000|2021-06-29 04:41:40|2122.99|2112.99|2123.44|2113.44|2123.45|2113.45|2122.99|2112.99|16
1624941710000|2021-06-29 04:41:50|2123.43|2113.43|2123.48|2113.48|2123.56|2113.56|2123.21|2113.21|25
1624941720000|2021-06-29 04:42:00|2123.47|2113.47|2124.15|2114.15|2124.15|2114.15|2123.33|2113.33|21
1624941730000|2021-06-29 04:42:10|2124.13|2114.13|2125.84|2115.84|2125.9|2115.9|2124.1|2114.1|24
1624941740000|2021-06-29 04:42:20|2125.85|2115.85|2126.02|2116.02|2126.02|2116.02|2125.85|2115.85|15
1624941750000|2021-06-29 04:42:30|2126.04|2116.04|2126.1|2116.1|2126.16|2116.16|2126.01|2116.01|9
1624941760000|2021-06-29 04:42:40|2126.04|2116.04|2125.53|2115.53|2126.11|2116.11|2125.26|2115.26|18
1624941770000|2021-06-29 04:42:50|2125.58|2115.58|2125.77|2115.77|2125.97|2115.97|2125.58|2115.58|24
1624941780000|2021-06-29 04:43:00|2125.78|2115.78|2126.22|2116.22|2126.26|2116.26|2125.76|2115.76|23
1624941790000|2021-06-29 04:43:10|2126.21|2116.21|2125.98|2115.98|2126.21|2116.21|2125.82|2115.82|18
1624941800000|2021-06-29 04:43:20|2126.01|2116.01|2126.09|2116.09|2126.16|2116.16|2125.97|2115.97|18
1624941810000|2021-06-29 04:43:30|2126.28|2116.28|2125.97|2115.97|2126.46|2116.46|2125.78|2115.78|26
1624941820000|2021-06-29 04:43:40|2126.12|2116.12|2126.28|2116.28|2126.37|2116.37|2126.12|2116.12|35
1624941830000|2021-06-29 04:43:50|2126.29|2116.29|2126.25|2116.25|2126.38|2116.38|2126.25|2116.25|26
1624941840000|2021-06-29 04:44:00|2126.27|2116.27|2126.04|2116.04|2126.29|2116.29|2125.89|2115.89|20
1624941850000|2021-06-29 04:44:10|2126.07|2116.07|2125.49|2115.49|2126.07|2116.07|2125.34|2115.34|17
1624941860000|2021-06-29 04:44:20|2125.53|2115.53|2125.96|2115.96|2125.96|2115.96|2125.53|2115.53|18
1624941870000|2021-06-29 04:44:30|2125.95|2115.95|2126.39|2116.39|2126.39|2116.39|2125.95|2115.95|16
1624941880000|2021-06-29 04:44:40|2126.48|2116.48|2127.42|2117.42|2127.42|2117.42|2126.41|2116.41|33
1624941890000|2021-06-29 04:44:50|2127.55|2117.55|2128.75|2118.75|2129|2119|2127.55|2117.55|37
1624941900000|2021-06-29 04:45:00|2128.76|2118.76|2127.94|2117.94|2128.8|2118.8|2127.94|2117.94|31
1624941910000|2021-06-29 04:45:10|2127.95|2117.95|2127.73|2117.73|2127.95|2117.95|2127.46|2117.46|35
1624941920000|2021-06-29 04:45:20|2127.72|2117.72|2128.4|2118.4|2128.62|2118.62|2127.67|2117.67|34
1624941930000|2021-06-29 04:45:30|2128.54|2118.54|2131.44|2121.44|2131.44|2121.44|2128.54|2118.54|38
1624941940000|2021-06-29 04:45:40|2131.41|2121.41|2132.69|2122.69|2132.69|2122.69|2131.41|2121.41|36
1624941950000|2021-06-29 04:45:50|2132.72|2122.72|2133.27|2123.27|2133.52|2123.52|2132.72|2122.72|29
1624941960000|2021-06-29 04:46:00|2133.39|2123.39|2134.99|2124.99|2135.52|2125.52|2133.32|2123.32|38
1624941970000|2021-06-29 04:46:10|2134.98|2124.98|2134.3|2124.3|2135.05|2125.05|2134.12|2124.12|28
1624941980000|2021-06-29 04:46:20|2134.29|2124.29|2134.35|2124.35|2134.35|2124.35|2132.99|2122.99|37
1624941990000|2021-06-29 04:46:30|2134.38|2124.38|2133.94|2123.94|2134.57|2124.57|2133.45|2123.45|34
1624942000000|2021-06-29 04:46:40|2133.93|2123.93|2131.12|2121.12|2133.94|2123.94|2130.26|2120.26|40
1624942010000|2021-06-29 04:46:50|2131.04|2121.04|2129.74|2119.74|2131.44|2121.44|2129.56|2119.56|34
1624942020000|2021-06-29 04:47:00|2130.13|2120.13|2130.24|2120.24|2130.65|2120.65|2130.11|2120.11|29
1624942030000|2021-06-29 04:47:10|2130.26|2120.26|2129.22|2119.22|2130.36|2120.36|2129.22|2119.22|28
1624942040000|2021-06-29 04:47:20|2129.27|2119.27|2127.78|2117.78|2129.27|2119.27|2127.75|2117.75|24
1624942050000|2021-06-29 04:47:30|2127.73|2117.73|2128.55|2118.55|2128.55|2118.55|2127.68|2117.68|29
1624942060000|2021-06-29 04:47:40|2128.57|2118.57|2127.47|2117.47|2128.57|2118.57|2127.47|2117.47|25
1624942070000|2021-06-29 04:47:50|2127.54|2117.54|2127.39|2117.39|2128.18|2118.18|2127.39|2117.39|29
1624942080000|2021-06-29 04:48:00|2127.29|2117.29|2126.88|2116.88|2127.3|2117.3|2126.83|2116.83|20
1624942090000|2021-06-29 04:48:10|2126.87|2116.87|2127.09|2117.09|2127.11|2117.11|2126.83|2116.83|21
1624942100000|2021-06-29 04:48:20|2127.06|2117.06|2126.96|2116.96|2127.11|2117.11|2126.31|2116.31|30
1624942110000|2021-06-29 04:48:30|2126.93|2116.93|2125.39|2115.39|2126.93|2116.93|2125.34|2115.34|37
1624942120000|2021-06-29 04:48:40|2125.43|2115.43|2125.69|2115.69|2125.73|2115.73|2125.29|2115.29|30
1624942130000|2021-06-29 04:48:50|2125.68|2115.68|2126.34|2116.34|2126.34|2116.34|2125.57|2115.57|19
1624942140000|2021-06-29 04:49:00|2126.1|2116.1|2126.24|2116.24|2126.25|2116.25|2126.08|2116.08|20
1624942150000|2021-06-29 04:49:10|2126.27|2116.27|2125.87|2115.87|2126.5|2116.5|2125.87|2115.87|19
1624942160000|2021-06-29 04:49:20|2125.77|2115.77|2125.5|2115.5|2125.77|2115.77|2125.5|2115.5|14
1624942170000|2021-06-29 04:49:30|2125.56|2115.56|2125.67|2115.67|2125.67|2115.67|2125.51|2115.51|15
1624942180000|2021-06-29 04:49:40|2125.57|2115.57|2125.43|2115.43|2125.58|2115.58|2125.42|2115.42|12
1624942190000|2021-06-29 04:49:50|2125.71|2115.71|2125.33|2115.33|2125.91|2115.91|2125.33|2115.33|23
1624942200000|2021-06-29 04:50:00|2125.21|2115.21|2124.65|2114.65|2125.31|2115.31|2124.64|2114.64|16
1624942210000|2021-06-29 04:50:10|2124.61|2114.61|2122.22|2112.22|2124.61|2114.61|2122.21|2112.21|34
1624942220000|2021-06-29 04:50:20|2122.16|2112.16|2122.9|2112.9|2123.27|2113.27|2122.05|2112.05|36
1624942230000|2021-06-29 04:50:30|2122.91|2112.91|2123.36|2113.36|2123.46|2113.46|2122.91|2112.91|38
1624942240000|2021-06-29 04:50:40|2123.33|2113.33|2124.74|2114.74|2124.74|2114.74|2123.33|2113.33|30
1624942250000|2021-06-29 04:50:50|2124.86|2114.86|2126.72|2116.72|2126.9|2116.9|2124.76|2114.76|34
1624942260000|2021-06-29 04:51:00|2126.77|2116.77|2127.08|2117.08|2127.12|2117.12|2126.76|2116.76|11
1624942270000|2021-06-29 04:51:10|2127.06|2117.06|2127.63|2117.63|2127.95|2117.95|2127.06|2117.06|26
1624942280000|2021-06-29 04:51:20|2127.62|2117.62|2127.96|2117.96|2128.28|2118.28|2127.48|2117.48|22
1624942290000|2021-06-29 04:51:30|2127.92|2117.92|2127.32|2117.32|2128.2|2118.2|2127.05|2117.05|26
1624942300000|2021-06-29 04:51:40|2127.54|2117.54|2129.49|2119.49|2130|2120|2127.05|2117.05|26
1624942310000|2021-06-29 04:51:50|2129.54|2119.54|2128.44|2118.44|2129.54|2119.54|2127.88|2117.88|35
1624942320000|2021-06-29 04:52:00|2128.48|2118.48|2129.93|2119.93|2130.04|2120.04|2128.44|2118.44|30
1624942330000|2021-06-29 04:52:10|2130.02|2120.02|2129.42|2119.42|2130.05|2120.05|2129.42|2119.42|32
1624942340000|2021-06-29 04:52:20|2129.44|2119.44|2129.2|2119.2|2129.51|2119.51|2129.11|2119.11|36
1624942350000|2021-06-29 04:52:30|2129.19|2119.19|2129.34|2119.34|2129.54|2119.54|2129.19|2119.19|32
1624942360000|2021-06-29 04:52:40|2129.29|2119.29|2130.11|2120.11|2130.24|2120.24|2129.27|2119.27|31
1624942370000|2021-06-29 04:52:50|2130.07|2120.07|2129.26|2119.26|2130.11|2120.11|2129.26|2119.26|17
1624942380000|2021-06-29 04:53:00|2129.28|2119.28|2130.75|2120.75|2130.84|2120.84|2129.28|2119.28|23
1624942390000|2021-06-29 04:53:10|2130.67|2120.67|2130.92|2120.92|2131.12|2121.12|2130.64|2120.64|28
1624942400000|2021-06-29 04:53:20|2130.89|2120.89|2130.69|2120.69|2131.08|2121.08|2130.53|2120.53|30
1624942410000|2021-06-29 04:53:30|2130.66|2120.66|2130.69|2120.69|2130.83|2120.83|2130.58|2120.58|29
1624942420000|2021-06-29 04:53:40|2130.68|2120.68|2130.53|2120.53|2130.68|2120.68|2130.53|2120.53|11
1624942430000|2021-06-29 04:53:50|2130.38|2120.38|2129.73|2119.73|2130.38|2120.38|2129.6|2119.6|33
1624942440000|2021-06-29 04:54:00|2129.74|2119.74|2130.66|2120.66|2130.67|2120.67|2129.68|2119.68|33
1624942450000|2021-06-29 04:54:10|2130.68|2120.68|2130.34|2120.34|2131.27|2121.27|2130.34|2120.34|34
1624942460000|2021-06-29 04:54:20|2130.38|2120.38|2130.6|2120.6|2130.6|2120.6|2129.85|2119.85|32
1624942470000|2021-06-29 04:54:30|2130.61|2120.61|2130.38|2120.38|2130.61|2120.61|2130.13|2120.13|26
1624942480000|2021-06-29 04:54:40|2130.31|2120.31|2130.83|2120.83|2130.83|2120.83|2130.31|2120.31|14
1624942490000|2021-06-29 04:54:50|2130.79|2120.79|2129.83|2119.83|2131.12|2121.12|2129.83|2119.83|29
1624942500000|2021-06-29 04:55:00|2129.81|2119.81|2130.4|2120.4|2130.5|2120.5|2129.74|2119.74|32
1624942510000|2021-06-29 04:55:10|2130.59|2120.59|2131.34|2121.34|2131.85|2121.85|2130.59|2120.59|32
1624942520000|2021-06-29 04:55:20|2131.83|2121.83|2132.04|2122.04|2132.44|2122.44|2131.68|2121.68|34
1624942530000|2021-06-29 04:55:30|2132.12|2122.12|2132|2122|2132.26|2122.26|2131.45|2121.45|33
1624942540000|2021-06-29 04:55:40|2131.72|2121.72|2131.81|2121.81|2131.85|2121.85|2131.42|2121.42|21
1624942550000|2021-06-29 04:55:50|2131.59|2121.59|2131.14|2121.14|2131.79|2121.79|2130.91|2120.91|27
1624942560000|2021-06-29 04:56:00|2131.18|2121.18|2131.02|2121.02|2131.2|2121.2|2130.85|2120.85|13
1624942570000|2021-06-29 04:56:10|2131.05|2121.05|2128.16|2118.16|2131.05|2121.05|2128.05|2118.05|30
1624942580000|2021-06-29 04:56:20|2128.06|2118.06|2127.64|2117.64|2128.19|2118.19|2127.6|2117.6|14
1624942590000|2021-06-29 04:56:30|2127.61|2117.61|2128|2118|2128.27|2118.27|2127.61|2117.61|35
1624942600000|2021-06-29 04:56:40|2128.02|2118.02|2129.11|2119.11|2129.27|2119.27|2128.02|2118.02|34
1624942610000|2021-06-29 04:56:50|2129.21|2119.21|2129.66|2119.66|2129.67|2119.67|2129.13|2119.13|29
1624942620000|2021-06-29 04:57:00|2129.7|2119.7|2128.55|2118.55|2129.74|2119.74|2128.46|2118.46|35
1624942630000|2021-06-29 04:57:10|2128.51|2118.51|2128.03|2118.03|2129.38|2119.38|2127.96|2117.96|36
1624942640000|2021-06-29 04:57:20|2127.87|2117.87|2128.42|2118.42|2128.52|2118.52|2127.74|2117.74|25
1624942650000|2021-06-29 04:57:30|2128.4|2118.4|2128.76|2118.76|2128.76|2118.76|2128.37|2118.37|14
1624942660000|2021-06-29 04:57:40|2128.78|2118.78|2128.74|2118.74|2128.86|2118.86|2128.25|2118.25|16
1624942670000|2021-06-29 04:57:50|2128.78|2118.78|2128.8|2118.8|2128.81|2118.81|2128.78|2118.78|6
1624942680000|2021-06-29 04:58:00|2128.81|2118.81|2128.18|2118.18|2128.83|2118.83|2127.8|2117.8|26
1624942690000|2021-06-29 04:58:10|2128.1|2118.1|2127.74|2117.74|2128.1|2118.1|2127.18|2117.18|22
1624942700000|2021-06-29 04:58:20|2127.8|2117.8|2128.39|2118.39|2128.42|2118.42|2127.8|2117.8|34
1624942710000|2021-06-29 04:58:30|2128.36|2118.36|2127.31|2117.31|2128.39|2118.39|2127.31|2117.31|27
1624942720000|2021-06-29 04:58:40|2127.34|2117.34|2127.68|2117.68|2127.87|2117.87|2127.22|2117.22|34
1624942730000|2021-06-29 04:58:50|2127.69|2117.69|2127.4|2117.4|2127.84|2117.84|2127.26|2117.26|35
1624942740000|2021-06-29 04:59:00|2127.48|2117.48|2127.36|2117.36|2127.51|2117.51|2127.33|2117.33|32
1624942750000|2021-06-29 04:59:10|2127.41|2117.41|2127.55|2117.55|2127.55|2117.55|2127.39|2117.39|12
1624942760000|2021-06-29 04:59:20|2127.48|2117.48|2125.54|2115.54|2127.5|2117.5|2125.52|2115.52|24
1624942770000|2021-06-29 04:59:30|2125.56|2115.56|2126.45|2116.45|2126.55|2116.55|2125.54|2115.54|30
1624942780000|2021-06-29 04:59:40|2126.49|2116.49|2126.19|2116.19|2126.58|2116.58|2126.18|2116.18|25
1624942790000|2021-06-29 04:59:50|2126.18|2116.18|2126.46|2116.46|2126.46|2116.46|2126.11|2116.11|16
1624942800000|2021-06-29 05:00:00|2126.47|2116.47|2127.7|2117.7|2129.27|2119.27|2126.46|2116.46|30
1624942810000|2021-06-29 05:00:10|2128.37|2118.37|2127.71|2117.71|2128.69|2118.69|2127.71|2117.71|30
1624942820000|2021-06-29 05:00:20|2127.55|2117.55|2126.43|2116.43|2127.55|2117.55|2126.43|2116.43|38
1624942830000|2021-06-29 05:00:30|2126.4|2116.4|2125.44|2115.44|2126.47|2116.47|2125.39|2115.39|33
1624942840000|2021-06-29 05:00:40|2125.43|2115.43|2124.58|2114.58|2125.43|2115.43|2124.58|2114.58|32
1624942850000|2021-06-29 05:00:50|2124.54|2114.54|2122.93|2112.93|2124.54|2114.54|2122.93|2112.93|34
1624942860000|2021-06-29 05:01:00|2122.92|2112.92|2122.59|2112.59|2123.3|2113.3|2122.36|2112.36|32
1624942870000|2021-06-29 05:01:10|2122.57|2112.57|2122.1|2112.1|2122.57|2112.57|2122.06|2112.06|32
1624942880000|2021-06-29 05:01:20|2122.08|2112.08|2124.15|2114.15|2124.15|2114.15|2122.08|2112.08|36
1624942890000|2021-06-29 05:01:30|2124.16|2114.16|2124.34|2114.34|2124.42|2114.42|2124.16|2114.16|35
1624942900000|2021-06-29 05:01:40|2124.36|2114.36|2126.42|2116.42|2126.55|2116.55|2124.36|2114.36|38
1624942910000|2021-06-29 05:01:50|2126.84|2116.84|2126.81|2116.81|2127.55|2117.55|2126.46|2116.46|31
1624942920000|2021-06-29 05:02:00|2126.79|2116.79|2129.81|2119.81|2130.2|2120.2|2126.78|2116.78|39
1624942930000|2021-06-29 05:02:10|2129.89|2119.89|2131.94|2121.94|2132.12|2122.12|2129.89|2119.89|34
1624942940000|2021-06-29 05:02:20|2132.36|2122.36|2133.97|2123.97|2134.05|2124.05|2131.65|2121.65|38
1624942950000|2021-06-29 05:02:30|2134.05|2124.05|2132.3|2122.3|2134.05|2124.05|2132.3|2122.3|35
1624942960000|2021-06-29 05:02:40|2132.2|2122.2|2132.3|2122.3|2132.52|2122.52|2131.3|2121.3|34
1624942970000|2021-06-29 05:02:50|2132.33|2122.33|2131.42|2121.42|2133.08|2123.08|2131.42|2121.42|37
1624942980000|2021-06-29 05:03:00|2131.49|2121.49|2132.67|2122.67|2133.14|2123.14|2131.49|2121.49|34
1624942990000|2021-06-29 05:03:10|2132.81|2122.81|2133.24|2123.24|2133.43|2123.43|2132.7|2122.7|32
1624943000000|2021-06-29 05:03:20|2133.22|2123.22|2132.42|2122.42|2133.25|2123.25|2132.42|2122.42|31
1624943010000|2021-06-29 05:03:30|2132.29|2122.29|2131.63|2121.63|2132.29|2122.29|2131.12|2121.12|38
1624943020000|2021-06-29 05:03:40|2131.72|2121.72|2131.54|2121.54|2132|2122|2131.28|2121.28|36
1624943030000|2021-06-29 05:03:50|2131.5|2121.5|2130.1|2120.1|2131.58|2121.58|2130.09|2120.09|32
1624943040000|2021-06-29 05:04:00|2130.18|2120.18|2130.57|2120.57|2130.68|2120.68|2130.01|2120.01|34
1624943050000|2021-06-29 05:04:10|2130.44|2120.44|2129.72|2119.72|2130.44|2120.44|2129.36|2119.36|29
1624943060000|2021-06-29 05:04:20|2129.87|2119.87|2130.07|2120.07|2130.22|2120.22|2129.87|2119.87|27
1624943070000|2021-06-29 05:04:30|2130.06|2120.06|2130.48|2120.48|2130.53|2120.53|2129.86|2119.86|24
1624943080000|2021-06-29 05:04:40|2130.5|2120.5|2131.04|2121.04|2131.31|2121.31|2130.5|2120.5|31
1624943090000|2021-06-29 05:04:50|2131.09|2121.09|2131.2|2121.2|2131.23|2121.23|2131.01|2121.01|25
1624943100000|2021-06-29 05:05:00|2131.29|2121.29|2129.93|2119.93|2131.56|2121.56|2129.82|2119.82|34
1624943110000|2021-06-29 05:05:10|2129.94|2119.94|2129.35|2119.35|2130.01|2120.01|2129.31|2119.31|30
1624943120000|2021-06-29 05:05:20|2129.32|2119.32|2128.35|2118.35|2129.36|2119.36|2127.98|2117.98|32
1624943130000|2021-06-29 05:05:30|2128.36|2118.36|2127.18|2117.18|2128.36|2118.36|2127.18|2117.18|33
1624943140000|2021-06-29 05:05:40|2127.1|2117.1|2126.81|2116.81|2127.63|2117.63|2126.81|2116.81|38
1624943150000|2021-06-29 05:05:50|2126.55|2116.55|2127.71|2117.71|2127.77|2117.77|2126.48|2116.48|33
1624943160000|2021-06-29 05:06:00|2127.72|2117.72|2127.91|2117.91|2127.91|2117.91|2127.68|2117.68|17
1624943170000|2021-06-29 05:06:10|2127.84|2117.84|2126.28|2116.28|2127.89|2117.89|2126.19|2116.19|19
1624943180000|2021-06-29 05:06:20|2126.3|2116.3|2125.96|2115.96|2126.46|2116.46|2125.89|2115.89|24
1624943190000|2021-06-29 05:06:30|2125.9|2115.9|2126.37|2116.37|2126.67|2116.67|2125.9|2115.9|36
1624943200000|2021-06-29 05:06:40|2126.43|2116.43|2126.23|2116.23|2126.55|2116.55|2125.9|2115.9|21
1624943210000|2021-06-29 05:06:50|2126.27|2116.27|2126.9|2116.9|2126.97|2116.97|2126.14|2116.14|23
1624943220000|2021-06-29 05:07:00|2126.88|2116.88|2126.2|2116.2|2127.33|2117.33|2126.08|2116.08|31
1624943230000|2021-06-29 05:07:10|2126.17|2116.17|2126.17|2116.17|2126.17|2116.17|2125.82|2115.82|30
1624943240000|2021-06-29 05:07:20|2126.14|2116.14|2123.83|2113.83|2126.15|2116.15|2123.83|2113.83|19
1624943250000|2021-06-29 05:07:30|2123.7|2113.7|2123.05|2113.05|2124.06|2114.06|2122.49|2112.49|38
1624943260000|2021-06-29 05:07:40|2123.11|2113.11|2122.13|2112.13|2123.78|2113.78|2122.13|2112.13|30
1624943270000|2021-06-29 05:07:50|2122.21|2112.21|2120.56|2110.56|2122.7|2112.7|2118.54|2108.54|38
1624943280000|2021-06-29 05:08:00|2120.6|2110.6|2120.99|2110.99|2121.03|2111.03|2119.67|2109.67|39
1624943290000|2021-06-29 05:08:10|2121.01|2111.01|2119.53|2109.53|2121.03|2111.03|2119.25|2109.25|38
1624943300000|2021-06-29 05:08:20|2119.46|2109.46|2119.51|2109.51|2119.77|2109.77|2119.22|2109.22|36
1624943310000|2021-06-29 05:08:30|2119.59|2109.59|2120.77|2110.77|2121|2111|2119.59|2109.59|37
1624943320000|2021-06-29 05:08:40|2120.85|2110.85|2120.25|2110.25|2121.22|2111.22|2120.23|2110.23|37
1624943330000|2021-06-29 05:08:50|2120.29|2110.29|2119.42|2109.42|2120.38|2110.38|2119.38|2109.38|35
1624943340000|2021-06-29 05:09:00|2119.44|2109.44|2118.72|2108.72|2119.69|2109.69|2118.72|2108.72|33
1624943350000|2021-06-29 05:09:10|2118.69|2108.69|2120.16|2110.16|2120.16|2110.16|2118.5|2108.5|27
1624943360000|2021-06-29 05:09:20|2120.14|2110.14|2120.59|2110.59|2121.47|2111.47|2120.14|2110.14|37
1624943370000|2021-06-29 05:09:30|2120.62|2110.62|2121.08|2111.08|2121.17|2111.17|2120.3|2110.3|26
1624943380000|2021-06-29 05:09:40|2121.19|2111.19|2121.35|2111.35|2121.81|2111.81|2121.19|2111.19|25
1624943390000|2021-06-29 05:09:50|2121.36|2111.36|2121.64|2111.64|2121.88|2111.88|2121.28|2111.28|18
1624943400000|2021-06-29 05:10:00|2121.59|2111.59|2121.66|2111.66|2121.7|2111.7|2121.52|2111.52|21
1624943410000|2021-06-29 05:10:10|2121.61|2111.61|2119.58|2109.58|2121.65|2111.65|2119.58|2109.58|21
1624943420000|2021-06-29 05:10:20|2119.59|2109.59|2119.61|2109.61|2121.25|2111.25|2119.59|2109.59|30
1624943430000|2021-06-29 05:10:30|2119.39|2109.39|2117.46|2107.46|2119.39|2109.39|2117.35|2107.35|37
1624943440000|2021-06-29 05:10:40|2117.48|2107.48|2117.44|2107.44|2117.85|2107.85|2117.28|2107.28|29
1624943450000|2021-06-29 05:10:50|2117.43|2107.43|2116.98|2106.98|2117.84|2107.84|2116.98|2106.98|31
1624943460000|2021-06-29 05:11:00|2117.06|2107.06|2112.84|2102.84|2117.06|2107.06|2111.92|2101.92|37
1624943470000|2021-06-29 05:11:10|2112.66|2102.66|2114.82|2104.82|2114.83|2104.83|2112.66|2102.66|24
1624943480000|2021-06-29 05:11:20|2114.87|2104.87|2116.03|2106.03|2116.33|2106.33|2114.87|2104.87|37
1624943490000|2021-06-29 05:11:30|2116.1|2106.1|2113.55|2103.55|2116.18|2106.18|2113.53|2103.53|34
1624943500000|2021-06-29 05:11:40|2111.29|2101.29|2111.88|2101.88|2112.01|2102.01|2109.85|2099.85|38
1624943510000|2021-06-29 05:11:50|2111.84|2101.84|2111.97|2101.97|2113.62|2103.62|2111.63|2101.63|39
1624943520000|2021-06-29 05:12:00|2111.91|2101.91|2112.35|2102.35|2112.76|2102.76|2111.41|2101.41|36
1624943530000|2021-06-29 05:12:10|2112.47|2102.47|2112.83|2102.83|2113.11|2103.11|2112.35|2102.35|32
1624943540000|2021-06-29 05:12:20|2112.86|2102.86|2112.69|2102.69|2112.94|2102.94|2112.36|2102.36|17
1624943550000|2021-06-29 05:12:30|2112.87|2102.87|2112.73|2102.73|2113.05|2103.05|2112.42|2102.42|27
1624943560000|2021-06-29 05:12:40|2112.7|2102.7|2112.45|2102.45|2112.8|2102.8|2112.26|2102.26|23
1624943570000|2021-06-29 05:12:50|2112.64|2102.64|2113.15|2103.15|2113.24|2103.24|2112.64|2102.64|25
1624943580000|2021-06-29 05:13:00|2113.16|2103.16|2113.81|2103.81|2113.81|2103.81|2113.16|2103.16|26
1624943590000|2021-06-29 05:13:10|2113.91|2103.91|2115.29|2105.29|2115.31|2105.31|2113.85|2103.85|32
1624943600000|2021-06-29 05:13:20|2115.36|2105.36|2114.15|2104.15|2115.51|2105.51|2114.15|2104.15|25
1624943610000|2021-06-29 05:13:30|2114.21|2104.21|2114.33|2104.33|2114.33|2104.33|2114.09|2104.09|14
1624943620000|2021-06-29 05:13:40|2114.37|2104.37|2112.97|2102.97|2114.42|2104.42|2112.97|2102.97|20
1624943630000|2021-06-29 05:13:50|2113.04|2103.04|2111.55|2101.55|2113.04|2103.04|2111.24|2101.24|31
1624943640000|2021-06-29 05:14:00|2111.92|2101.92|2112.2|2102.2|2112.45|2102.45|2111.92|2101.92|28
1624943650000|2021-06-29 05:14:10|2112.07|2102.07|2111.8|2101.8|2112.56|2102.56|2111.8|2101.8|34
1624943660000|2021-06-29 05:14:20|2111.84|2101.84|2114.45|2104.45|2114.45|2104.45|2111.8|2101.8|32
1624943670000|2021-06-29 05:14:30|2114.46|2104.46|2113.74|2103.74|2114.46|2104.46|2113.38|2103.38|32
1624943680000|2021-06-29 05:14:40|2113.86|2103.86|2113.23|2103.23|2113.91|2103.91|2113.22|2103.22|29
1624943690000|2021-06-29 05:14:50|2113.28|2103.28|2113.24|2103.24|2113.34|2103.34|2113.12|2103.12|24
1624943700000|2021-06-29 05:15:00|2113.36|2103.36|2113.48|2103.48|2113.73|2103.73|2113.36|2103.36|26
1624943710000|2021-06-29 05:15:10|2113.19|2103.19|2112.5|2102.5|2113.19|2103.19|2112.22|2102.22|36
1624943720000|2021-06-29 05:15:20|2112.52|2102.52|2112.65|2102.65|2112.67|2102.67|2112.46|2102.46|33
1624943730000|2021-06-29 05:15:30|2112.58|2102.58|2112.72|2102.72|2112.8|2102.8|2112.58|2102.58|29
1624943740000|2021-06-29 05:15:40|2112.79|2102.79|2112.87|2102.87|2112.93|2102.93|2112.72|2102.72|30
1624943750000|2021-06-29 05:15:50|2112.95|2102.95|2113.05|2103.05|2113.47|2103.47|2112.81|2102.81|33
1624943760000|2021-06-29 05:16:00|2113.04|2103.04|2114.08|2104.08|2114.08|2104.08|2113.04|2103.04|31
1624943770000|2021-06-29 05:16:10|2114.11|2104.11|2114.6|2104.6|2114.61|2104.61|2114.11|2104.11|29
1624943780000|2021-06-29 05:16:20|2114.62|2104.62|2114.53|2104.53|2114.68|2104.68|2114.46|2104.46|20
1624943790000|2021-06-29 05:16:30|2114.52|2104.52|2114.69|2104.69|2114.75|2104.75|2114.52|2104.52|15
1624943800000|2021-06-29 05:16:40|2114.7|2104.7|2114.76|2104.76|2114.78|2104.78|2114.42|2104.42|31
1624943810000|2021-06-29 05:16:50|2114.85|2104.85|2115.04|2105.04|2115.04|2105.04|2114.82|2104.82|15
1624943820000|2021-06-29 05:17:00|2115.02|2105.02|2112.12|2102.12|2115.03|2105.03|2112.12|2102.12|35
1624943830000|2021-06-29 05:17:10|2112.21|2102.21|2111.52|2101.52|2112.39|2102.39|2111.4|2101.4|39
1624943840000|2021-06-29 05:17:20|2111.65|2101.65|2112.67|2102.67|2112.78|2102.78|2111.35|2101.35|37
1624943850000|2021-06-29 05:17:30|2112.52|2102.52|2112.28|2102.28|2112.81|2102.81|2112.23|2102.23|29
1624943860000|2021-06-29 05:17:40|2112.27|2102.27|2112.73|2102.73|2112.73|2102.73|2112.15|2102.15|22
1624943870000|2021-06-29 05:17:50|2112.78|2102.78|2112.51|2102.51|2112.88|2102.88|2112.4|2102.4|31
1624943880000|2021-06-29 05:18:00|2112.53|2102.53|2112.57|2102.57|2112.59|2102.59|2112.53|2102.53|17
1624943890000|2021-06-29 05:18:10|2112.54|2102.54|2111.82|2101.82|2112.54|2102.54|2111.48|2101.48|25
1624943900000|2021-06-29 05:18:20|2112.06|2102.06|2112.34|2102.34|2112.37|2102.37|2112.06|2102.06|28
1624943910000|2021-06-29 05:18:30|2112.33|2102.33|2112.96|2102.96|2112.96|2102.96|2112.19|2102.19|20
1624943920000|2021-06-29 05:18:40|2113.04|2103.04|2113.25|2103.25|2113.76|2103.76|2113.04|2103.04|22
1624943930000|2021-06-29 05:18:50|2113.11|2103.11|2113.61|2103.61|2113.61|2103.61|2112.91|2102.91|29
1624943940000|2021-06-29 05:19:00|2113.68|2103.68|2113.38|2103.38|2113.68|2103.68|2113.38|2103.38|27
1624943950000|2021-06-29 05:19:10|2113.49|2103.49|2112.86|2102.86|2113.77|2103.77|2112.81|2102.81|36
1624943960000|2021-06-29 05:19:20|2112.78|2102.78|2113.16|2103.16|2113.37|2103.37|2112.78|2102.78|35
1624943970000|2021-06-29 05:19:30|2113.13|2103.13|2113.35|2103.35|2113.67|2103.67|2113.13|2103.13|33
1624943980000|2021-06-29 05:19:40|2113.29|2103.29|2114.03|2104.03|2114.03|2104.03|2113.24|2103.24|35
1624943990000|2021-06-29 05:19:50|2114.14|2104.14|2114.51|2104.51|2114.99|2104.99|2114.14|2104.14|34
1624944000000|2021-06-29 05:20:00|2114.5|2104.5|2114.56|2104.56|2114.73|2104.73|2114.47|2104.47|36
1624944010000|2021-06-29 05:20:10|2114.54|2104.54|2114.23|2104.23|2114.58|2104.58|2113.92|2103.92|25
1624944020000|2021-06-29 05:20:20|2114.25|2104.25|2114.29|2104.29|2114.4|2104.4|2114.1|2104.1|22
1624944030000|2021-06-29 05:20:30|2114.23|2104.23|2114.13|2104.13|2114.23|2104.23|2113.9|2103.9|24
1624944040000|2021-06-29 05:20:40|2114.07|2104.07|2114.87|2104.87|2114.87|2104.87|2114.03|2104.03|32
1624944050000|2021-06-29 05:20:50|2114.92|2104.92|2114.96|2104.96|2115.01|2105.01|2114.91|2104.91|24
1624944060000|2021-06-29 05:21:00|2114.97|2104.97|2116.71|2106.71|2116.74|2106.74|2114.97|2104.97|34
1624944070000|2021-06-29 05:21:10|2116.66|2106.66|2118.42|2108.42|2118.54|2108.54|2116.66|2106.66|34
1624944080000|2021-06-29 05:21:20|2118.78|2108.78|2116.99|2106.99|2118.99|2108.99|2116.98|2106.98|28
1624944090000|2021-06-29 05:21:30|2116.97|2106.97|2116.34|2106.34|2116.97|2106.97|2116.34|2106.34|23
1624944100000|2021-06-29 05:21:40|2116.39|2106.39|2116.25|2106.25|2116.74|2106.74|2116.19|2106.19|29
1624944110000|2021-06-29 05:21:50|2116.24|2106.24|2116.48|2106.48|2116.49|2106.49|2116.24|2106.24|24
1624944120000|2021-06-29 05:22:00|2116.37|2106.37|2115.04|2105.04|2116.37|2106.37|2114.68|2104.68|22
1624944130000|2021-06-29 05:22:10|2115.03|2105.03|2113.6|2103.6|2115.03|2105.03|2113.6|2103.6|21
1624944140000|2021-06-29 05:22:20|2113.59|2103.59|2113.17|2103.17|2113.79|2103.79|2113.07|2103.07|22
1624944150000|2021-06-29 05:22:30|2113.12|2103.12|2113.85|2103.85|2113.93|2103.93|2113.12|2103.12|24
1624944160000|2021-06-29 05:22:40|2113.89|2103.89|2113.3|2103.3|2113.92|2103.92|2113.22|2103.22|18
1624944170000|2021-06-29 05:22:50|2113.29|2103.29|2112.37|2102.37|2113.29|2103.29|2112.31|2102.31|26
1624944180000|2021-06-29 05:23:00|2112.39|2102.39|2112.52|2102.52|2112.86|2102.86|2112.32|2102.32|31
1624944190000|2021-06-29 05:23:10|2112.51|2102.51|2112.47|2102.47|2112.69|2102.69|2112.4|2102.4|13
1624944200000|2021-06-29 05:23:20|2112.41|2102.41|2112.57|2102.57|2113.04|2103.04|2112.34|2102.34|24
1624944210000|2021-06-29 05:23:30|2112.26|2102.26|2109.77|2099.77|2112.26|2102.26|2109.77|2099.77|21
1624944220000|2021-06-29 05:23:40|2109.75|2099.75|2110.04|2100.04|2110.11|2100.11|2109.02|2099.02|37
1624944230000|2021-06-29 05:23:50|2109.98|2099.98|2111.27|2101.27|2111.43|2101.43|2109.65|2099.65|39
1624944240000|2021-06-29 05:24:00|2110.87|2100.87|2110.55|2100.55|2110.87|2100.87|2110.18|2100.18|31
1624944250000|2021-06-29 05:24:10|2110.61|2100.61|2109.99|2099.99|2110.61|2100.61|2109.99|2099.99|26
1624944260000|2021-06-29 05:24:20|2109.98|2099.98|2112|2102|2112|2102|2109.85|2099.85|32
1624944270000|2021-06-29 05:24:30|2111.98|2101.98|2111.66|2101.66|2112.22|2102.22|2111.53|2101.53|22
1624944280000|2021-06-29 05:24:40|2111.7|2101.7|2111.4|2101.4|2111.7|2101.7|2111.17|2101.17|18
1624944290000|2021-06-29 05:24:50|2111.69|2101.69|2112.82|2102.82|2113.22|2103.22|2111.69|2101.69|27
1624944300000|2021-06-29 05:25:00|2112.84|2102.84|2113.42|2103.42|2113.42|2103.42|2112.77|2102.77|17
1624944310000|2021-06-29 05:25:10|2113.18|2103.18|2112|2102|2113.24|2103.24|2111.8|2101.8|25
1624944320000|2021-06-29 05:25:20|2111.99|2101.99|2111.49|2101.49|2112.04|2102.04|2111.43|2101.43|22
1624944330000|2021-06-29 05:25:30|2111.51|2101.51|2111.52|2101.52|2111.74|2101.74|2111.42|2101.42|25
1624944340000|2021-06-29 05:25:40|2111.09|2101.09|2108.18|2098.18|2111.09|2101.09|2107.87|2097.87|36
1624944350000|2021-06-29 05:25:50|2108.25|2098.25|2107.11|2097.11|2108.48|2098.48|2107.11|2097.11|36
1624944360000|2021-06-29 05:26:00|2107.05|2097.05|2107.25|2097.25|2107.91|2097.91|2107.04|2097.04|31
1624944370000|2021-06-29 05:26:10|2107.31|2097.31|2109.13|2099.13|2109.21|2099.21|2107.14|2097.14|36
1624944380000|2021-06-29 05:26:20|2109.15|2099.15|2109.16|2099.16|2110.38|2100.38|2109.08|2099.08|39
1624944390000|2021-06-29 05:26:30|2109.14|2099.14|2109.3|2099.3|2109.5|2099.5|2109.14|2099.14|27
1624944400000|2021-06-29 05:26:40|2109.31|2099.31|2109.28|2099.28|2109.45|2099.45|2109.2|2099.2|33
1624944410000|2021-06-29 05:26:50|2109.2|2099.2|2110.99|2100.99|2111.17|2101.17|2109.2|2099.2|32
1624944420000|2021-06-29 05:27:00|2110.94|2100.94|2110.48|2100.48|2110.99|2100.99|2110.33|2100.33|21
1624944430000|2021-06-29 05:27:10|2110.49|2100.49|2113.35|2103.35|2113.37|2103.37|2110.49|2100.49|34
1624944440000|2021-06-29 05:27:20|2113.36|2103.36|2112.93|2102.93|2113.69|2103.69|2112.92|2102.92|32
1624944450000|2021-06-29 05:27:30|2112.94|2102.94|2111.99|2101.99|2112.96|2102.96|2111.92|2101.92|30
1624944460000|2021-06-29 05:27:40|2111.94|2101.94|2110.88|2100.88|2112.19|2102.19|2110.88|2100.88|37
1624944470000|2021-06-29 05:27:50|2110.83|2100.83|2111.5|2101.5|2111.54|2101.54|2110.48|2100.48|22
1624944480000|2021-06-29 05:28:00|2111.48|2101.48|2111.02|2101.02|2111.84|2101.84|2110.86|2100.86|33
1624944490000|2021-06-29 05:28:10|2111.05|2101.05|2112.94|2102.94|2113.26|2103.26|2110.99|2100.99|30
1624944500000|2021-06-29 05:28:20|2112.96|2102.96|2113.51|2103.51|2113.99|2103.99|2112.96|2102.96|33
1624944510000|2021-06-29 05:28:30|2113.52|2103.52|2113.49|2103.49|2113.71|2103.71|2113.35|2103.35|26
1624944520000|2021-06-29 05:28:40|2113.5|2103.5|2114.19|2104.19|2114.19|2104.19|2113.49|2103.49|24
1624944530000|2021-06-29 05:28:50|2114.2|2104.2|2114|2104|2114.59|2104.59|2114|2104|24
1624944540000|2021-06-29 05:29:00|2113.96|2103.96|2112.97|2102.97|2114.1|2104.1|2112.97|2102.97|24
1624944550000|2021-06-29 05:29:10|2112.96|2102.96|2112.41|2102.41|2113.48|2103.48|2112.33|2102.33|23
1624944560000|2021-06-29 05:29:20|2112.39|2102.39|2112.35|2102.35|2112.94|2102.94|2112.1|2102.1|31
1624944570000|2021-06-29 05:29:30|2112.01|2102.01|2112.09|2102.09|2112.12|2102.12|2111.58|2101.58|24
1624944580000|2021-06-29 05:29:40|2112.03|2102.03|2111.85|2101.85|2112.11|2102.11|2111.51|2101.51|15
1624944590000|2021-06-29 05:29:50|2111.89|2101.89|2111.73|2101.73|2112.05|2102.05|2111.73|2101.73|19
1624944600000|2021-06-29 05:30:00|2111.75|2101.75|2111.64|2101.64|2111.75|2101.75|2111.54|2101.54|16
1624944610000|2021-06-29 05:30:10|2111.63|2101.63|2109.62|2099.62|2111.66|2101.66|2109.62|2099.62|26
1624944620000|2021-06-29 05:30:20|2109.61|2099.61|2108.42|2098.42|2109.61|2099.61|2108.41|2098.41|35
1624944630000|2021-06-29 05:30:30|2108.45|2098.45|2108.77|2098.77|2109.35|2099.35|2108.27|2098.27|29
1624944640000|2021-06-29 05:30:40|2108.62|2098.62|2109.25|2099.25|2109.32|2099.32|2108.5|2098.5|31
1624944650000|2021-06-29 05:30:50|2109.3|2099.3|2110.71|2100.71|2110.71|2100.71|2109.24|2099.24|30
1624944660000|2021-06-29 05:31:00|2111.13|2101.13|2110.24|2100.24|2111.74|2101.74|2110.19|2100.19|25
1624944670000|2021-06-29 05:31:10|2110.25|2100.25|2109.82|2099.82|2110.3|2100.3|2109.8|2099.8|31
1624944680000|2021-06-29 05:31:20|2109.53|2099.53|2109.25|2099.25|2109.88|2099.88|2109.23|2099.23|30
1624944690000|2021-06-29 05:31:30|2109.24|2099.24|2108.85|2098.85|2109.29|2099.29|2108.78|2098.78|33
1624944700000|2021-06-29 05:31:40|2108.84|2098.84|2109.31|2099.31|2109.31|2099.31|2108.76|2098.76|31
1624944710000|2021-06-29 05:31:50|2109.38|2099.38|2109.49|2099.49|2109.82|2099.82|2109.24|2099.24|36
1624944720000|2021-06-29 05:32:00|2109.48|2099.48|2109.85|2099.85|2109.93|2099.93|2109.48|2099.48|25
1624944730000|2021-06-29 05:32:10|2109.71|2099.71|2109.47|2099.47|2109.71|2099.71|2109.21|2099.21|20
1624944740000|2021-06-29 05:32:20|2109.34|2099.34|2108.28|2098.28|2109.54|2099.54|2108.05|2098.05|30
1624944750000|2021-06-29 05:32:30|2108.31|2098.31|2107.07|2097.07|2108.31|2098.31|2107.02|2097.02|22
1624944760000|2021-06-29 05:32:40|2107.09|2097.09|2108.52|2098.52|2108.64|2098.64|2107.09|2097.09|36
1624944770000|2021-06-29 05:32:50|2108.53|2098.53|2108.71|2098.71|2108.71|2098.71|2108.42|2098.42|20
1624944780000|2021-06-29 05:33:00|2108.68|2098.68|2108.41|2098.41|2108.68|2098.68|2108.41|2098.41|9
1624944790000|2021-06-29 05:33:10|2107.92|2097.92|2107.32|2097.32|2108.14|2098.14|2107.32|2097.32|21
1624944800000|2021-06-29 05:33:20|2107.33|2097.33|2107.57|2097.57|2107.58|2097.58|2107.33|2097.33|23
1624944810000|2021-06-29 05:33:30|2107.58|2097.58|2109.74|2099.74|2109.78|2099.78|2107.54|2097.54|30
1624944820000|2021-06-29 05:33:40|2109.77|2099.77|2108.5|2098.5|2110.02|2100.02|2108.37|2098.37|33
1624944830000|2021-06-29 05:33:50|2108.48|2098.48|2108.6|2098.6|2108.87|2098.87|2108.35|2098.35|30
1624944840000|2021-06-29 05:34:00|2108.66|2098.66|2110.97|2100.97|2110.98|2100.98|2108.66|2098.66|31
1624944850000|2021-06-29 05:34:10|2111.14|2101.14|2112.82|2102.82|2112.82|2102.82|2110.97|2100.97|32
1624944860000|2021-06-29 05:34:20|2112.75|2102.75|2111.63|2101.63|2112.75|2102.75|2111.49|2101.49|35
1624944870000|2021-06-29 05:34:30|2111.61|2101.61|2110.29|2100.29|2111.94|2101.94|2110.28|2100.28|36
1624944880000|2021-06-29 05:34:40|2110.36|2100.36|2110.08|2100.08|2110.44|2100.44|2110.05|2100.05|38
1624944890000|2021-06-29 05:34:50|2110.06|2100.06|2110.17|2100.17|2111.23|2101.23|2110.06|2100.06|38
1624944900000|2021-06-29 05:35:00|2110.22|2100.22|2110.57|2100.57|2110.72|2100.72|2110.04|2100.04|34
1624944910000|2021-06-29 05:35:10|2110.52|2100.52|2110.55|2100.55|2110.83|2100.83|2110.47|2100.47|33
1624944920000|2021-06-29 05:35:20|2110.57|2100.57|2109.56|2099.56|2110.57|2100.57|2109.38|2099.38|29
1624944930000|2021-06-29 05:35:30|2109.58|2099.58|2110.32|2100.32|2110.32|2100.32|2109.43|2099.43|38
1624944940000|2021-06-29 05:35:40|2110.37|2100.37|2110.68|2100.68|2110.9|2100.9|2110.32|2100.32|37
1624944950000|2021-06-29 05:35:50|2110.72|2100.72|2110.56|2100.56|2110.82|2100.82|2110.56|2100.56|31
1624944960000|2021-06-29 05:36:00|2110.55|2100.55|2109.55|2099.55|2110.55|2100.55|2109.25|2099.25|32
1624944970000|2021-06-29 05:36:10|2109.54|2099.54|2109.19|2099.19|2109.66|2099.66|2109.19|2099.19|25
1624944980000|2021-06-29 05:36:20|2109.18|2099.18|2109.34|2099.34|2109.8|2099.8|2109.02|2099.02|34
1624944990000|2021-06-29 05:36:30|2109.25|2099.25|2109.49|2099.49|2109.92|2099.92|2109.17|2099.17|32
1624945000000|2021-06-29 05:36:40|2109.34|2099.34|2108.94|2098.94|2109.63|2099.63|2108.93|2098.93|33
1624945010000|2021-06-29 05:36:50|2109.02|2099.02|2108.94|2098.94|2109.04|2099.04|2108.92|2098.92|8
1624945020000|2021-06-29 05:37:00|2108.86|2098.86|2108.61|2098.61|2109.52|2099.52|2108.61|2098.61|28
1624945030000|2021-06-29 05:37:10|2108.71|2098.71|2108.01|2098.01|2108.76|2098.76|2108.01|2098.01|16
1624945040000|2021-06-29 05:37:20|2108.08|2098.08|2105.21|2095.21|2108.38|2098.38|2105.21|2095.21|30
1624945050000|2021-06-29 05:37:30|2105.1|2095.1|2106.01|2096.01|2106.07|2096.07|2105.1|2095.1|32
1624945060000|2021-06-29 05:37:40|2106.05|2096.05|2105.78|2095.78|2106.18|2096.18|2105.75|2095.75|29
1624945070000|2021-06-29 05:37:50|2105.95|2095.95|2104.84|2094.84|2105.95|2095.95|2104.62|2094.62|24
1624945080000|2021-06-29 05:38:00|2104.89|2094.89|2105.58|2095.58|2105.78|2095.78|2104.67|2094.67|36
1624945090000|2021-06-29 05:38:10|2105.61|2095.61|2106.46|2096.46|2106.56|2096.56|2105.61|2095.61|18
1624945100000|2021-06-29 05:38:20|2106.48|2096.48|2105.81|2095.81|2106.56|2096.56|2105.52|2095.52|33
1624945110000|2021-06-29 05:38:30|2105.8|2095.8|2106.5|2096.5|2106.5|2096.5|2105.8|2095.8|32
1624945120000|2021-06-29 05:38:40|2106.49|2096.49|2106.13|2096.13|2106.51|2096.51|2106.07|2096.07|26
1624945130000|2021-06-29 05:38:50|2106.12|2096.12|2106.5|2096.5|2106.5|2096.5|2106.08|2096.08|15
1624945140000|2021-06-29 05:39:00|2106.52|2096.52|2108.73|2098.73|2108.73|2098.73|2106.31|2096.31|31
1624945150000|2021-06-29 05:39:10|2109.23|2099.23|2110.15|2100.15|2110.5|2100.5|2108.74|2098.74|20
1624945160000|2021-06-29 05:39:20|2110.08|2100.08|2110.87|2100.87|2110.88|2100.88|2109.8|2099.8|16
1624945170000|2021-06-29 05:39:30|2110.24|2100.24|2109.3|2099.3|2110.25|2100.25|2108.76|2098.76|35
1624945180000|2021-06-29 05:39:40|2109.37|2099.37|2109.97|2099.97|2110.26|2100.26|2109.37|2099.37|35
1624945190000|2021-06-29 05:39:50|2110.02|2100.02|2109.84|2099.84|2110.5|2100.5|2109.79|2099.79|33
1624945200000|2021-06-29 05:40:00|2109.9|2099.9|2111.33|2101.33|2111.38|2101.38|2109.84|2099.84|32
1624945210000|2021-06-29 05:40:10|2111.39|2101.39|2111.27|2101.27|2111.57|2101.57|2111.1|2101.1|33
1624945220000|2021-06-29 05:40:20|2111.24|2101.24|2110.61|2100.61|2111.34|2101.34|2110.57|2100.57|34
1624945230000|2021-06-29 05:40:30|2110.58|2100.58|2110.55|2100.55|2110.62|2100.62|2110.26|2100.26|34
1624945240000|2021-06-29 05:40:40|2110.57|2100.57|2110.69|2100.69|2110.69|2100.69|2110.4|2100.4|24
1624945250000|2021-06-29 05:40:50|2110.66|2100.66|2111.35|2101.35|2111.35|2101.35|2110.66|2100.66|31
1624945260000|2021-06-29 05:41:00|2111.34|2101.34|2110.66|2100.66|2111.58|2101.58|2110.66|2100.66|33
1624945270000|2021-06-29 05:41:10|2110.71|2100.71|2109.57|2099.57|2110.71|2100.71|2109.4|2099.4|33
1624945280000|2021-06-29 05:41:20|2109.66|2099.66|2109.56|2099.56|2109.66|2099.66|2109.4|2099.4|20
1624945290000|2021-06-29 05:41:30|2109.59|2099.59|2109.32|2099.32|2109.59|2099.59|2109.27|2099.27|27
1624945300000|2021-06-29 05:41:40|2109.34|2099.34|2109.01|2099.01|2109.37|2099.37|2108.99|2098.99|32
1624945310000|2021-06-29 05:41:50|2109.03|2099.03|2109.01|2099.01|2109.52|2099.52|2109|2099|22
1624945320000|2021-06-29 05:42:00|2109.02|2099.02|2110.13|2100.13|2110.14|2100.14|2109.02|2099.02|29
1624945330000|2021-06-29 05:42:10|2110.2|2100.2|2109.85|2099.85|2110.2|2100.2|2109.64|2099.64|28
1624945340000|2021-06-29 05:42:20|2109.84|2099.84|2110.5|2100.5|2110.61|2100.61|2109.79|2099.79|31
1624945350000|2021-06-29 05:42:30|2110.55|2100.55|2110.47|2100.47|2110.76|2100.76|2110.07|2100.07|32
1624945360000|2021-06-29 05:42:40|2110.46|2100.46|2110.66|2100.66|2110.71|2100.71|2110.44|2100.44|26
1624945370000|2021-06-29 05:42:50|2110.64|2100.64|2110.6|2100.6|2110.64|2100.64|2110.31|2100.31|37
1624945380000|2021-06-29 05:43:00|2110.57|2100.57|2110.26|2100.26|2110.7|2100.7|2110.03|2100.03|33
1624945390000|2021-06-29 05:43:10|2110.32|2100.32|2109.67|2099.67|2110.41|2100.41|2109.33|2099.33|31
1624945400000|2021-06-29 05:43:20|2109.55|2099.55|2109.35|2099.35|2110.19|2100.19|2109.31|2099.31|35
1624945410000|2021-06-29 05:43:30|2109.37|2099.37|2109.54|2099.54|2109.54|2099.54|2109.23|2099.23|16
1624945420000|2021-06-29 05:43:40|2109.43|2099.43|2108.87|2098.87|2110.01|2100.01|2108.86|2098.86|25
1624945430000|2021-06-29 05:43:50|2108.85|2098.85|2107.98|2097.98|2108.92|2098.92|2107.97|2097.97|36
1624945440000|2021-06-29 05:44:00|2108.04|2098.04|2108.73|2098.73|2108.86|2098.86|2107.96|2097.96|36
1624945450000|2021-06-29 05:44:10|2108.74|2098.74|2107.53|2097.53|2108.74|2098.74|2107.53|2097.53|34
1624945460000|2021-06-29 05:44:20|2107.51|2097.51|2107.25|2097.25|2108.05|2098.05|2107.25|2097.25|32
1624945470000|2021-06-29 05:44:30|2107.22|2097.22|2107.87|2097.87|2108|2098|2107.09|2097.09|33
1624945480000|2021-06-29 05:44:40|2107.9|2097.9|2108.93|2098.93|2108.93|2098.93|2107.81|2097.81|28
1624945490000|2021-06-29 05:44:50|2108.99|2098.99|2109.01|2099.01|2109.12|2099.12|2108.93|2098.93|22
1624945500000|2021-06-29 05:45:00|2109|2099|2108.81|2098.81|2109.02|2099.02|2108.8|2098.8|16
1624945510000|2021-06-29 05:45:10|2108.85|2098.85|2108.95|2098.95|2109|2099|2108.85|2098.85|9
1624945520000|2021-06-29 05:45:20|2108.96|2098.96|2111.35|2101.35|2111.4|2101.4|2108.92|2098.92|33
1624945530000|2021-06-29 05:45:30|2111.37|2101.37|2114.3|2104.3|2114.79|2104.79|2111.37|2101.37|31
1624945540000|2021-06-29 05:45:40|2114.49|2104.49|2114.75|2104.75|2115.21|2105.21|2114.2|2104.2|30
1624945550000|2021-06-29 05:45:50|2114.59|2104.59|2113.1|2103.1|2114.59|2104.59|2113.1|2103.1|28
1624945560000|2021-06-29 05:46:00|2113.02|2103.02|2112.07|2102.07|2113.02|2103.02|2111.63|2101.63|31
1624945570000|2021-06-29 05:46:10|2112.01|2102.01|2113.83|2103.83|2114.11|2104.11|2112.01|2102.01|33
1624945580000|2021-06-29 05:46:20|2113.97|2103.97|2113.43|2103.43|2114.25|2104.25|2112.84|2102.84|26
1624945590000|2021-06-29 05:46:30|2113.32|2103.32|2112.38|2102.38|2113.32|2103.32|2112.36|2102.36|35
1624945600000|2021-06-29 05:46:40|2112.36|2102.36|2112.1|2102.1|2112.55|2102.55|2111.58|2101.58|38
1624945610000|2021-06-29 05:46:50|2111.85|2101.85|2112.67|2102.67|2112.67|2102.67|2111.54|2101.54|36
1624945620000|2021-06-29 05:47:00|2112.66|2102.66|2114.82|2104.82|2114.82|2104.82|2111.25|2101.25|34
1624945630000|2021-06-29 05:47:10|2114.74|2104.74|2114.39|2104.39|2115.37|2105.37|2114.38|2104.38|26
1624945640000|2021-06-29 05:47:20|2114.47|2104.47|2114.48|2104.48|2115.02|2105.02|2114.25|2104.25|25
1624945650000|2021-06-29 05:47:30|2114.47|2104.47|2114.38|2104.38|2114.5|2104.5|2114.38|2104.38|11
1624945660000|2021-06-29 05:47:40|2114.37|2104.37|2114.18|2104.18|2114.39|2104.39|2113.94|2103.94|15
1624945670000|2021-06-29 05:47:50|2114.19|2104.19|2114.14|2104.14|2114.42|2104.42|2114.11|2104.11|14
1624945680000|2021-06-29 05:48:00|2114.15|2104.15|2113.98|2103.98|2114.15|2104.15|2113.98|2103.98|5
1624945690000|2021-06-29 05:48:10|2113.75|2103.75|2113.88|2103.88|2114.15|2104.15|2113.75|2103.75|18
1624945700000|2021-06-29 05:48:20|2113.89|2103.89|2113.99|2103.99|2113.99|2103.99|2113.89|2103.89|8
1624945710000|2021-06-29 05:48:30|2114.07|2104.07|2114.73|2104.73|2114.73|2104.73|2114.01|2104.01|19
1624945720000|2021-06-29 05:48:40|2114.81|2104.81|2115.09|2105.09|2115.52|2105.52|2114.69|2104.69|27
1624945730000|2021-06-29 05:48:50|2115.14|2105.14|2115.04|2105.04|2115.28|2105.28|2115.01|2105.01|14
1624945740000|2021-06-29 05:49:00|2115.11|2105.11|2114.54|2104.54|2115.31|2105.31|2114.47|2104.47|23
1624945750000|2021-06-29 05:49:10|2114.5|2104.5|2115.44|2105.44|2115.44|2105.44|2114.42|2104.42|31
1624945760000|2021-06-29 05:49:20|2115.38|2105.38|2117.31|2107.31|2117.62|2107.62|2115.38|2105.38|29
1624945770000|2021-06-29 05:49:30|2117.17|2107.17|2115.66|2105.66|2117.39|2107.39|2115.66|2105.66|31
1624945780000|2021-06-29 05:49:40|2115.46|2105.46|2116.03|2106.03|2116.11|2106.11|2115.33|2105.33|33
1624945790000|2021-06-29 05:49:50|2115.98|2105.98|2117.29|2107.29|2117.29|2107.29|2115.87|2105.87|36
1624945800000|2021-06-29 05:50:00|2117.28|2107.28|2116.72|2106.72|2117.4|2107.4|2116.62|2106.62|25
1624945810000|2021-06-29 05:50:10|2116.74|2106.74|2116.52|2106.52|2116.92|2106.92|2116.52|2106.52|24
1624945820000|2021-06-29 05:50:20|2116.37|2106.37|2117.16|2107.16|2117.16|2107.16|2116.37|2106.37|26
1624945830000|2021-06-29 05:50:30|2117.15|2107.15|2118.01|2108.01|2118.01|2108.01|2117.15|2107.15|28
1624945840000|2021-06-29 05:50:40|2118.05|2108.05|2120.84|2110.84|2120.84|2110.84|2118.05|2108.05|38
1624945850000|2021-06-29 05:50:50|2120.86|2110.86|2120.77|2110.77|2121.06|2111.06|2120.56|2110.56|37
1624945860000|2021-06-29 05:51:00|2120.79|2110.79|2120.65|2110.65|2121.36|2111.36|2120.27|2110.27|38
1624945870000|2021-06-29 05:51:10|2120.57|2110.57|2120.25|2110.25|2120.57|2110.57|2120.2|2110.2|28
1624945880000|2021-06-29 05:51:20|2120.23|2110.23|2119.88|2109.88|2120.58|2110.58|2119.88|2109.88|19
1624945890000|2021-06-29 05:51:30|2119.93|2109.93|2120.23|2110.23|2120.25|2110.25|2119.88|2109.88|26
1624945900000|2021-06-29 05:51:40|2120.25|2110.25|2120.9|2110.9|2121.15|2111.15|2120.18|2110.18|27
1624945910000|2021-06-29 05:51:50|2120.94|2110.94|2122.03|2112.03|2122.28|2112.28|2120.9|2110.9|25
1624945920000|2021-06-29 05:52:00|2122.09|2112.09|2121.77|2111.77|2122.41|2112.41|2121.77|2111.77|24
1624945930000|2021-06-29 05:52:10|2121.74|2111.74|2122.2|2112.2|2122.25|2112.25|2121.5|2111.5|27
1624945940000|2021-06-29 05:52:20|2122.17|2112.17|2122.19|2112.19|2122.27|2112.27|2121.91|2111.91|23
1624945950000|2021-06-29 05:52:30|2122.05|2112.05|2121.64|2111.64|2122.2|2112.2|2121.64|2111.64|12
1624945960000|2021-06-29 05:52:40|2121.5|2111.5|2121.37|2111.37|2121.69|2111.69|2121.26|2111.26|35
1624945970000|2021-06-29 05:52:50|2121.44|2111.44|2121.44|2111.44|2121.6|2111.6|2121.34|2111.34|30
1624945980000|2021-06-29 05:53:00|2121.45|2111.45|2121.1|2111.1|2121.45|2111.45|2120.92|2110.92|32
1624945990000|2021-06-29 05:53:10|2121.2|2111.2|2122.7|2112.7|2122.75|2112.75|2121.2|2111.2|35
1624946000000|2021-06-29 05:53:20|2122.63|2112.63|2122.78|2112.78|2122.86|2112.86|2122.54|2112.54|28
1624946010000|2021-06-29 05:53:30|2122.77|2112.77|2122.22|2112.22|2122.77|2112.77|2122.22|2112.22|33
1624946020000|2021-06-29 05:53:40|2122.13|2112.13|2121.66|2111.66|2122.14|2112.14|2121.64|2111.64|27
1624946030000|2021-06-29 05:53:50|2121.64|2111.64|2121.94|2111.94|2122.38|2112.38|2121.54|2111.54|34
1624946040000|2021-06-29 05:54:00|2121.98|2111.98|2121.99|2111.99|2122.09|2112.09|2121.93|2111.93|30
1624946050000|2021-06-29 05:54:10|2121.97|2111.97|2121.85|2111.85|2121.97|2111.97|2121.8|2111.8|11
1624946060000|2021-06-29 05:54:20|2121.8|2111.8|2121.26|2111.26|2121.91|2111.91|2121.22|2111.22|18
1624946070000|2021-06-29 05:54:30|2121.21|2111.21|2120.51|2110.51|2121.21|2111.21|2120.51|2110.51|20
1624946080000|2021-06-29 05:54:40|2120.5|2110.5|2119.51|2109.51|2120.61|2110.61|2119.51|2109.51|17
1624946090000|2021-06-29 05:54:50|2119.41|2109.41|2118.78|2108.78|2120.43|2110.43|2118.69|2108.69|21
1624946100000|2021-06-29 05:55:00|2118.54|2108.54|2117.13|2107.13|2118.64|2108.64|2117.13|2107.13|24
1624946110000|2021-06-29 05:55:10|2117.21|2107.21|2116.99|2106.99|2117.31|2107.31|2116.76|2106.76|27
1624946120000|2021-06-29 05:55:20|2117.17|2107.17|2118.51|2108.51|2118.53|2108.53|2117.17|2107.17|22
1624946130000|2021-06-29 05:55:30|2118.58|2108.58|2117.74|2107.74|2119.05|2109.05|2117.48|2107.48|36
1624946140000|2021-06-29 05:55:40|2117.75|2107.75|2117.06|2107.06|2117.84|2107.84|2117.02|2107.02|27
1624946150000|2021-06-29 05:55:50|2117.07|2107.07|2117.19|2107.19|2117.23|2107.23|2117.03|2107.03|29
1624946160000|2021-06-29 05:56:00|2117.16|2107.16|2116.45|2106.45|2117.16|2107.16|2116.41|2106.41|32
1624946170000|2021-06-29 05:56:10|2116.44|2106.44|2115.67|2105.67|2116.44|2106.44|2115.67|2105.67|30
1624946180000|2021-06-29 05:56:20|2115.58|2105.58|2114.68|2104.68|2115.58|2105.58|2114|2104|35
1624946190000|2021-06-29 05:56:30|2114.89|2104.89|2115.22|2105.22|2115.37|2105.37|2114.81|2104.81|37
1624946200000|2021-06-29 05:56:40|2114.99|2104.99|2115.06|2105.06|2115.26|2105.26|2114.86|2104.86|32
1624946210000|2021-06-29 05:56:50|2115.04|2105.04|2115.48|2105.48|2115.48|2105.48|2114.88|2104.88|27
1624946220000|2021-06-29 05:57:00|2115.49|2105.49|2115.64|2105.64|2116.04|2106.04|2115.44|2105.44|26
1624946230000|2021-06-29 05:57:10|2115.61|2105.61|2117.47|2107.47|2117.47|2107.47|2115.34|2105.34|32
1624946240000|2021-06-29 05:57:20|2117.43|2107.43|2119.44|2109.44|2119.52|2109.52|2117.43|2107.43|35
1624946250000|2021-06-29 05:57:30|2119.41|2109.41|2120.99|2110.99|2120.99|2110.99|2119.41|2109.41|33
1624946260000|2021-06-29 05:57:40|2120.86|2110.86|2120.84|2110.84|2121.52|2111.52|2120.31|2110.31|36
1624946270000|2021-06-29 05:57:50|2120.97|2110.97|2120.62|2110.62|2121.02|2111.02|2120.3|2110.3|24
1624946280000|2021-06-29 05:58:00|2120.68|2110.68|2120.26|2110.26|2120.93|2110.93|2120.21|2110.21|21
1624946290000|2021-06-29 05:58:10|2120.21|2110.21|2118.75|2108.75|2120.21|2110.21|2118.18|2108.18|38
1624946300000|2021-06-29 05:58:20|2118.81|2108.81|2117.65|2107.65|2118.85|2108.85|2117.56|2107.56|37
1624946310000|2021-06-29 05:58:30|2117.66|2107.66|2117.58|2107.58|2117.76|2107.76|2117.39|2107.39|34
1624946320000|2021-06-29 05:58:40|2117.53|2107.53|2118.81|2108.81|2119.02|2109.02|2117.47|2107.47|39
1624946330000|2021-06-29 05:58:50|2118.8|2108.8|2119.52|2109.52|2119.79|2109.79|2118.69|2108.69|34
1624946340000|2021-06-29 05:59:00|2119.5|2109.5|2119.63|2109.63|2119.99|2109.99|2119.42|2109.42|28
1624946350000|2021-06-29 05:59:10|2119.72|2109.72|2120.72|2110.72|2120.72|2110.72|2119.49|2109.49|19
1624946360000|2021-06-29 05:59:20|2120.7|2110.7|2121.46|2111.46|2121.61|2111.61|2120.7|2110.7|19
1624946370000|2021-06-29 05:59:30|2121.49|2111.49|2122.6|2112.6|2122.6|2112.6|2121.49|2111.49|24
1624946380000|2021-06-29 05:59:40|2122.76|2112.76|2124.32|2114.32|2124.32|2114.32|2122.76|2112.76|24
1624946390000|2021-06-29 05:59:50|2124.3|2114.3|2123.24|2113.24|2124.31|2114.31|2122.91|2112.91|27
1624946400000|2021-06-29 06:00:00|2123.48|2113.48|2124.05|2114.05|2124.3|2114.3|2123.17|2113.17|23
1624946410000|2021-06-29 06:00:10|2124.44|2114.44|2125.54|2115.54|2125.57|2115.57|2124.42|2114.42|36
1624946420000|2021-06-29 06:00:20|2125.65|2115.65|2124.23|2114.23|2126|2116|2124.05|2114.05|38
1624946430000|2021-06-29 06:00:30|2124.22|2114.22|2122.38|2112.38|2124.42|2114.42|2122.33|2112.33|38
1624946440000|2021-06-29 06:00:40|2122.36|2112.36|2121.63|2111.63|2122.38|2112.38|2121.37|2111.37|34
1624946450000|2021-06-29 06:00:50|2121.69|2111.69|2121.27|2111.27|2122.06|2112.06|2120.91|2110.91|34
1624946460000|2021-06-29 06:01:00|2121.22|2111.22|2121.17|2111.17|2121.43|2111.43|2121.1|2111.1|37
1624946470000|2021-06-29 06:01:10|2121.23|2111.23|2120.77|2110.77|2121.23|2111.23|2120.77|2110.77|30
1624946480000|2021-06-29 06:01:20|2120.89|2110.89|2120.49|2110.49|2121.4|2111.4|2120.39|2110.39|38
1624946490000|2021-06-29 06:01:30|2120.44|2110.44|2120.72|2110.72|2120.79|2110.79|2120.37|2110.37|29
1624946500000|2021-06-29 06:01:40|2120.69|2110.69|2120.68|2110.68|2120.9|2110.9|2120.61|2110.61|30
1624946510000|2021-06-29 06:01:50|2120.6|2110.6|2121.81|2111.81|2121.81|2111.81|2120.46|2110.46|34
1624946520000|2021-06-29 06:02:00|2121.83|2111.83|2120.84|2110.84|2122.16|2112.16|2120.42|2110.42|38
1624946530000|2021-06-29 06:02:10|2120.87|2110.87|2121.61|2111.61|2121.61|2111.61|2120.46|2110.46|36
1624946540000|2021-06-29 06:02:20|2121.66|2111.66|2120.67|2110.67|2121.67|2111.67|2120.67|2110.67|38
1624946550000|2021-06-29 06:02:30|2120.68|2110.68|2120.17|2110.17|2120.91|2110.91|2120.17|2110.17|27
1624946560000|2021-06-29 06:02:40|2120.28|2110.28|2120.17|2110.17|2120.55|2110.55|2120.17|2110.17|24
1624946570000|2021-06-29 06:02:50|2120.29|2110.29|2119.75|2109.75|2120.3|2110.3|2119.74|2109.74|20
1624946580000|2021-06-29 06:03:00|2119.76|2109.76|2119.94|2109.94|2120.25|2110.25|2119.67|2109.67|36
1624946590000|2021-06-29 06:03:10|2119.83|2109.83|2120.46|2110.46|2120.46|2110.46|2119.83|2109.83|32
1624946600000|2021-06-29 06:03:20|2120.47|2110.47|2119.94|2109.94|2120.52|2110.52|2119.85|2109.85|25
1624946610000|2021-06-29 06:03:30|2119.98|2109.98|2119.8|2109.8|2120.33|2110.33|2119.75|2109.75|35
1624946620000|2021-06-29 06:03:40|2119.75|2109.75|2119.94|2109.94|2119.94|2109.94|2119.73|2109.73|25
1624946630000|2021-06-29 06:03:50|2119.92|2109.92|2119.38|2109.38|2120.08|2110.08|2119.38|2109.38|29
1624946640000|2021-06-29 06:04:00|2119.28|2109.28|2118.94|2108.94|2119.44|2109.44|2118.78|2108.78|33
1624946650000|2021-06-29 06:04:10|2118.93|2108.93|2119.88|2109.88|2120.07|2110.07|2118.93|2108.93|35
1624946660000|2021-06-29 06:04:20|2120.22|2110.22|2119.97|2109.97|2120.67|2110.67|2119.84|2109.84|33
1624946670000|2021-06-29 06:04:30|2119.93|2109.93|2120.99|2110.99|2120.99|2110.99|2119.89|2109.89|33
1624946680000|2021-06-29 06:04:40|2121.05|2111.05|2121.06|2111.06|2121.41|2111.41|2121.04|2111.04|33
1624946690000|2021-06-29 06:04:50|2120.95|2110.95|2120.93|2110.93|2120.95|2110.95|2120.6|2110.6|36
1624946700000|2021-06-29 06:05:00|2120.54|2110.54|2121.21|2111.21|2121.21|2111.21|2120.42|2110.42|32
1624946710000|2021-06-29 06:05:10|2121.24|2111.24|2122.11|2112.11|2122.11|2112.11|2121.24|2111.24|29
1624946720000|2021-06-29 06:05:20|2122.1|2112.1|2121.83|2111.83|2122.1|2112.1|2121.6|2111.6|25
1624946730000|2021-06-29 06:05:30|2121.6|2111.6|2121.32|2111.32|2121.61|2111.61|2121.23|2111.23|30
1624946740000|2021-06-29 06:05:40|2121.4|2111.4|2121.36|2111.36|2121.51|2111.51|2121.34|2111.34|29
1624946750000|2021-06-29 06:05:50|2121.4|2111.4|2120.61|2110.61|2121.41|2111.41|2120.53|2110.53|30
1624946760000|2021-06-29 06:06:00|2120.34|2110.34|2119.88|2109.88|2120.35|2110.35|2119.86|2109.86|23
1624946770000|2021-06-29 06:06:10|2119.89|2109.89|2119.97|2109.97|2120|2110|2119.88|2109.88|15
1624946780000|2021-06-29 06:06:20|2119.87|2109.87|2119.5|2109.5|2119.88|2109.88|2119.27|2109.27|28
1624946790000|2021-06-29 06:06:30|2119.52|2109.52|2119.27|2109.27|2119.52|2109.52|2119.26|2109.26|28
1624946800000|2021-06-29 06:06:40|2119.3|2109.3|2118.9|2108.9|2119.5|2109.5|2118.9|2108.9|35
1624946810000|2021-06-29 06:06:50|2118.92|2108.92|2118.16|2108.16|2118.92|2108.92|2118.16|2108.16|36
1624946820000|2021-06-29 06:07:00|2118.13|2108.13|2118.59|2108.59|2118.63|2108.63|2118.06|2108.06|33
1624946830000|2021-06-29 06:07:10|2118.61|2108.61|2118.85|2108.85|2119.54|2109.54|2118.59|2108.59|32
1624946840000|2021-06-29 06:07:20|2119.11|2109.11|2119.12|2109.12|2119.5|2109.5|2118.81|2108.81|22
1624946850000|2021-06-29 06:07:30|2119.18|2109.18|2118.03|2108.03|2119.18|2109.18|2117.99|2107.99|24
1624946860000|2021-06-29 06:07:40|2118.04|2108.04|2118.14|2108.14|2118.69|2108.69|2118.01|2108.01|28
1624946870000|2021-06-29 06:07:50|2118.16|2108.16|2116.09|2106.09|2118.18|2108.18|2116.06|2106.06|33
1624946880000|2021-06-29 06:08:00|2116.1|2106.1|2115.84|2105.84|2116.19|2106.19|2115.21|2105.21|36
1624946890000|2021-06-29 06:08:10|2115.96|2105.96|2115.71|2105.71|2115.96|2105.96|2115.6|2105.6|36
1624946900000|2021-06-29 06:08:20|2115.65|2105.65|2115.58|2105.58|2115.73|2105.73|2115.57|2105.57|18
1624946910000|2021-06-29 06:08:30|2115.52|2105.52|2115.15|2105.15|2115.52|2105.52|2114.99|2104.99|24
1624946920000|2021-06-29 06:08:40|2115.36|2105.36|2114.88|2104.88|2115.96|2105.96|2114.88|2104.88|26
1624946930000|2021-06-29 06:08:50|2114.83|2104.83|2114.54|2104.54|2114.83|2104.83|2114.5|2104.5|28
1624946940000|2021-06-29 06:09:00|2114.56|2104.56|2116.13|2106.13|2116.13|2106.13|2114.28|2104.28|30
1624946950000|2021-06-29 06:09:10|2116.21|2106.21|2115.81|2105.81|2116.34|2106.34|2115.81|2105.81|28
1624946960000|2021-06-29 06:09:20|2115.79|2105.79|2115.67|2105.67|2115.8|2105.8|2115.55|2105.55|17
1624946970000|2021-06-29 06:09:30|2115.59|2105.59|2115.32|2105.32|2115.85|2105.85|2115.32|2105.32|32
1624946980000|2021-06-29 06:09:40|2115.28|2105.28|2116.5|2106.5|2116.5|2106.5|2115.28|2105.28|33
1624946990000|2021-06-29 06:09:50|2116.53|2106.53|2116.56|2106.56|2116.66|2106.66|2116.16|2106.16|34
1624947000000|2021-06-29 06:10:00|2116.65|2106.65|2118.5|2108.5|2118.76|2108.76|2116.57|2106.57|35
1624947010000|2021-06-29 06:10:10|2119.16|2109.16|2119.75|2109.75|2119.75|2109.75|2118.88|2108.88|35
1624947020000|2021-06-29 06:10:20|2119.76|2109.76|2119.34|2109.34|2119.78|2109.78|2118.44|2108.44|34
1624947030000|2021-06-29 06:10:30|2119.3|2109.3|2119.71|2109.71|2119.71|2109.71|2119.21|2109.21|24
1624947040000|2021-06-29 06:10:40|2119.68|2109.68|2119.95|2109.95|2120.32|2110.32|2119.65|2109.65|29
1624947050000|2021-06-29 06:10:50|2119.88|2109.88|2119.48|2109.48|2119.88|2109.88|2119.3|2109.3|28
1624947060000|2021-06-29 06:11:00|2119.47|2109.47|2119.67|2109.67|2119.67|2109.67|2119.25|2109.25|21
1624947070000|2021-06-29 06:11:10|2119.66|2109.66|2120.01|2110.01|2120.14|2110.14|2119.58|2109.58|27
1624947080000|2021-06-29 06:11:20|2120.07|2110.07|2119.99|2109.99|2120.12|2110.12|2119.82|2109.82|32
1624947090000|2021-06-29 06:11:30|2120.13|2110.13|2120.35|2110.35|2120.44|2110.44|2120.13|2110.13|28
1624947100000|2021-06-29 06:11:40|2120.32|2110.32|2118.99|2108.99|2120.4|2110.4|2118.99|2108.99|35
1624947110000|2021-06-29 06:11:50|2118.61|2108.61|2119.56|2109.56|2119.58|2109.58|2118.6|2108.6|28
1624947120000|2021-06-29 06:12:00|2119.51|2109.51|2119.65|2109.65|2119.7|2109.7|2119.51|2109.51|21
1624947130000|2021-06-29 06:12:10|2119.6|2109.6|2118.42|2108.42|2119.62|2109.62|2118.41|2108.41|28
1624947140000|2021-06-29 06:12:20|2118.36|2108.36|2118.87|2108.87|2118.88|2108.88|2118.06|2108.06|32
1624947150000|2021-06-29 06:12:30|2119.07|2109.07|2118.83|2108.83|2119.22|2109.22|2118.72|2108.72|27
1624947160000|2021-06-29 06:12:40|2118.85|2108.85|2119.13|2109.13|2119.44|2109.44|2118.85|2108.85|23
1624947170000|2021-06-29 06:12:50|2118.78|2108.78|2119.16|2109.16|2119.32|2109.32|2118.77|2108.77|26
1624947180000|2021-06-29 06:13:00|2119.14|2109.14|2119.8|2109.8|2119.83|2109.83|2118.91|2108.91|35
1624947190000|2021-06-29 06:13:10|2119.89|2109.89|2119.71|2109.71|2120.44|2110.44|2119.71|2109.71|35
1624947200000|2021-06-29 06:13:20|2119.49|2109.49|2120.1|2110.1|2120.43|2110.43|2119.25|2109.25|37
1624947210000|2021-06-29 06:13:30|2120.21|2110.21|2120.39|2110.39|2120.39|2110.39|2120.21|2110.21|23
1624947220000|2021-06-29 06:13:40|2120.34|2110.34|2120.12|2110.12|2120.37|2110.37|2120.04|2110.04|14
1624947230000|2021-06-29 06:13:50|2120.09|2110.09|2119.54|2109.54|2120.59|2110.59|2119.54|2109.54|34
1624947240000|2021-06-29 06:14:00|2119.45|2109.45|2119.85|2109.85|2120.07|2110.07|2119.4|2109.4|34
1624947250000|2021-06-29 06:14:10|2119.9|2109.9|2120.4|2110.4|2120.4|2110.4|2119.73|2109.73|30
1624947260000|2021-06-29 06:14:20|2120.51|2110.51|2120.38|2110.38|2120.58|2110.58|2120.36|2110.36|23
1624947270000|2021-06-29 06:14:30|2120.4|2110.4|2120.51|2110.51|2120.64|2110.64|2120.4|2110.4|10
1624947280000|2021-06-29 06:14:40|2120.07|2110.07|2120.51|2110.51|2120.63|2110.63|2120.05|2110.05|31
1624947290000|2021-06-29 06:14:50|2120.4|2110.4|2120.34|2110.34|2120.66|2110.66|2119.75|2109.75|29
1624947300000|2021-06-29 06:15:00|2120.41|2110.41|2122.16|2112.16|2122.16|2112.16|2120.39|2110.39|16
1624947310000|2021-06-29 06:15:10|2122.12|2112.12|2122.27|2112.27|2122.56|2112.56|2122.12|2112.12|20
1624947320000|2021-06-29 06:15:20|2122.4|2112.4|2123.45|2113.45|2123.46|2113.46|2121.92|2111.92|30
1624947330000|2021-06-29 06:15:30|2123.81|2113.81|2124.3|2114.3|2124.73|2114.73|2123.81|2113.81|31
1624947340000|2021-06-29 06:15:40|2124.76|2114.76|2128.53|2118.53|2128.53|2118.53|2124.76|2114.76|38
1624947350000|2021-06-29 06:15:50|2127.98|2117.98|2128.02|2118.02|2128.33|2118.33|2127.52|2117.52|31
1624947360000|2021-06-29 06:16:00|2127.97|2117.97|2129.42|2119.42|2129.42|2119.42|2127.82|2117.82|34
1624947370000|2021-06-29 06:16:10|2129.69|2119.69|2128.67|2118.67|2129.95|2119.95|2128.67|2118.67|36
1624947380000|2021-06-29 06:16:20|2128.59|2118.59|2127.85|2117.85|2128.59|2118.59|2127.67|2117.67|34
1624947390000|2021-06-29 06:16:30|2127.81|2117.81|2126.77|2116.77|2127.81|2117.81|2126.68|2116.68|35
1624947400000|2021-06-29 06:16:40|2126.82|2116.82|2126.82|2116.82|2126.98|2116.98|2126.64|2116.64|26
1624947410000|2021-06-29 06:16:50|2126.84|2116.84|2126.89|2116.89|2127.35|2117.35|2126.84|2116.84|29
1624947420000|2021-06-29 06:17:00|2126.81|2116.81|2127.39|2117.39|2127.48|2117.48|2126.81|2116.81|19
1624947430000|2021-06-29 06:17:10|2127.4|2117.4|2125.82|2115.82|2127.5|2117.5|2125.82|2115.82|30
1624947440000|2021-06-29 06:17:20|2125.84|2115.84|2126.42|2116.42|2126.5|2116.5|2125.74|2115.74|21
1624947450000|2021-06-29 06:17:30|2126.41|2116.41|2126.58|2116.58|2126.91|2116.91|2126.41|2116.41|18
1624947460000|2021-06-29 06:17:40|2126.51|2116.51|2126.14|2116.14|2126.54|2116.54|2126.08|2116.08|14
1624947470000|2021-06-29 06:17:50|2126.06|2116.06|2126.14|2116.14|2126.49|2116.49|2126.06|2116.06|20
1624947480000|2021-06-29 06:18:00|2126.34|2116.34|2126.62|2116.62|2126.97|2116.97|2126.2|2116.2|22
1624947490000|2021-06-29 06:18:10|2126.51|2116.51|2127.43|2117.43|2127.43|2117.43|2126.51|2116.51|12
1624947500000|2021-06-29 06:18:20|2127.57|2117.57|2128.57|2118.57|2128.59|2118.59|2127.57|2117.57|37
1624947510000|2021-06-29 06:18:30|2128.51|2118.51|2128.82|2118.82|2128.9|2118.9|2128.45|2118.45|28
1624947520000|2021-06-29 06:18:40|2128.81|2118.81|2128.65|2118.65|2128.95|2118.95|2128.65|2118.65|29
1624947530000|2021-06-29 06:18:50|2128.73|2118.73|2128.41|2118.41|2128.73|2118.73|2128.07|2118.07|26
1624947540000|2021-06-29 06:19:00|2128.48|2118.48|2128.47|2118.47|2128.48|2118.48|2128.34|2118.34|21
1624947550000|2021-06-29 06:19:10|2128.49|2118.49|2128.46|2118.46|2128.49|2118.49|2127.84|2117.84|23
1624947560000|2021-06-29 06:19:20|2128.45|2118.45|2128.57|2118.57|2128.63|2118.63|2128.4|2118.4|30
1624947570000|2021-06-29 06:19:30|2128.59|2118.59|2128.97|2118.97|2129.29|2119.29|2128.51|2118.51|25
1624947580000|2021-06-29 06:19:40|2128.87|2118.87|2128.88|2118.88|2128.9|2118.9|2128.6|2118.6|26
1624947590000|2021-06-29 06:19:50|2128.87|2118.87|2128.34|2118.34|2128.87|2118.87|2128.18|2118.18|30
1624947600000|2021-06-29 06:20:00|2128.37|2118.37|2128.67|2118.67|2128.72|2118.72|2128|2118|19
1624947610000|2021-06-29 06:20:10|2128.73|2118.73|2128.78|2118.78|2129.17|2119.17|2128.73|2118.73|21
1624947620000|2021-06-29 06:20:20|2128.82|2118.82|2128.65|2118.65|2129.14|2119.14|2128.49|2118.49|29
1624947630000|2021-06-29 06:20:30|2128.69|2118.69|2128.94|2118.94|2128.94|2118.94|2128.69|2118.69|13
1624947640000|2021-06-29 06:20:40|2129.01|2119.01|2130.55|2120.55|2131.13|2121.13|2128.97|2118.97|32
1624947650000|2021-06-29 06:20:50|2130.53|2120.53|2129.88|2119.88|2131.26|2121.26|2129.5|2119.5|35
1624947660000|2021-06-29 06:21:00|2129.87|2119.87|2129.15|2119.15|2130.01|2120.01|2128.06|2118.06|34
1624947670000|2021-06-29 06:21:10|2129.01|2119.01|2129.83|2119.83|2130.11|2120.11|2128.95|2118.95|23
1624947680000|2021-06-29 06:21:20|2129.84|2119.84|2129.98|2119.98|2129.99|2119.99|2129.83|2119.83|17
1624947690000|2021-06-29 06:21:30|2129.97|2119.97|2129.84|2119.84|2129.98|2119.98|2129.83|2119.83|25
1624947700000|2021-06-29 06:21:40|2129.56|2119.56|2129.06|2119.06|2129.65|2119.65|2129.06|2119.06|12
1624947710000|2021-06-29 06:21:50|2128.92|2118.92|2129.67|2119.67|2129.78|2119.78|2128.74|2118.74|22
1624947720000|2021-06-29 06:22:00|2129.28|2119.28|2129.28|2119.28|2129.72|2119.72|2129.01|2119.01|13
1624947730000|2021-06-29 06:22:10|2129.24|2119.24|2128.94|2118.94|2129.31|2119.31|2128.94|2118.94|5
1624947740000|2021-06-29 06:22:20|2128.97|2118.97|2129.06|2119.06|2129.14|2119.14|2128.93|2118.93|11
1624947750000|2021-06-29 06:22:30|2129.05|2119.05|2127.63|2117.63|2129.06|2119.06|2127.63|2117.63|28
1624947760000|2021-06-29 06:22:40|2127.68|2117.68|2127.48|2117.48|2127.68|2117.68|2127.41|2117.41|21
1624947770000|2021-06-29 06:22:50|2127.34|2117.34|2126.96|2116.96|2127.34|2117.34|2126.86|2116.86|20
1624947780000|2021-06-29 06:23:00|2126.69|2116.69|2126.39|2116.39|2126.72|2116.72|2126.23|2116.23|20
1624947790000|2021-06-29 06:23:10|2126.19|2116.19|2126.47|2116.47|2126.66|2116.66|2126.04|2116.04|27
1624947800000|2021-06-29 06:23:20|2126.56|2116.56|2126.06|2116.06|2126.56|2116.56|2126.03|2116.03|18
1624947810000|2021-06-29 06:23:30|2126.18|2116.18|2125.19|2115.19|2126.41|2116.41|2125.18|2115.18|34
1624947820000|2021-06-29 06:23:40|2125.21|2115.21|2124.94|2114.94|2125.42|2115.42|2124.75|2114.75|17
1624947830000|2021-06-29 06:23:50|2124.95|2114.95|2125.08|2115.08|2125.15|2115.15|2124.94|2114.94|31
1624947840000|2021-06-29 06:24:00|2125.06|2115.06|2125.08|2115.08|2125.08|2115.08|2124.91|2114.91|10
1624947850000|2021-06-29 06:24:10|2124.88|2114.88|2125.86|2115.86|2125.94|2115.94|2124.82|2114.82|20
1624947860000|2021-06-29 06:24:20|2125.85|2115.85|2125.28|2115.28|2125.92|2115.92|2125.12|2115.12|17
1624947870000|2021-06-29 06:24:30|2125.29|2115.29|2125.32|2115.32|2125.37|2115.37|2125.18|2115.18|14
1624947880000|2021-06-29 06:24:40|2125.41|2115.41|2125.81|2115.81|2125.81|2115.81|2125.38|2115.38|20
1624947890000|2021-06-29 06:24:50|2125.8|2115.8|2126.52|2116.52|2126.52|2116.52|2125.79|2115.79|22
1624947900000|2021-06-29 06:25:00|2126.79|2116.79|2125.98|2115.98|2126.96|2116.96|2125.74|2115.74|25
1624947910000|2021-06-29 06:25:10|2125.93|2115.93|2125.48|2115.48|2126.08|2116.08|2125.35|2115.35|22
1624947920000|2021-06-29 06:25:20|2125.5|2115.5|2125.51|2115.51|2125.79|2115.79|2125.35|2115.35|24
1624947930000|2021-06-29 06:25:30|2125.53|2115.53|2125.65|2115.65|2125.72|2115.72|2125.33|2115.33|28
1624947940000|2021-06-29 06:25:40|2125.66|2115.66|2125.4|2115.4|2125.72|2115.72|2125.4|2115.4|17
1624947950000|2021-06-29 06:25:50|2125.38|2115.38|2125.39|2115.39|2125.54|2115.54|2125.33|2115.33|14
1624947960000|2021-06-29 06:26:00|2125.37|2115.37|2125.54|2115.54|2125.54|2115.54|2125.36|2115.36|6
1624947970000|2021-06-29 06:26:10|2125.51|2115.51|2125.32|2115.32|2125.51|2115.51|2125.19|2115.19|10
1624947980000|2021-06-29 06:26:20|2125.12|2115.12|2125.28|2115.28|2125.35|2115.35|2125.12|2115.12|15
1624947990000|2021-06-29 06:26:30|2125.33|2115.33|2127.42|2117.42|2127.57|2117.57|2125.29|2115.29|27
1624948000000|2021-06-29 06:26:40|2127.45|2117.45|2129.17|2119.17|2129.17|2119.17|2127.45|2117.45|28
1624948010000|2021-06-29 06:26:50|2129.21|2119.21|2128.95|2118.95|2129.62|2119.62|2128.43|2118.43|25
1624948020000|2021-06-29 06:27:00|2128.99|2118.99|2130.27|2120.27|2130.43|2120.43|2128.68|2118.68|32
1624948030000|2021-06-29 06:27:10|2130.21|2120.21|2130.36|2120.36|2130.36|2120.36|2129.85|2119.85|25
1624948040000|2021-06-29 06:27:20|2130.32|2120.32|2130.36|2120.36|2130.42|2120.42|2130.27|2120.27|18
1624948050000|2021-06-29 06:27:30|2130.31|2120.31|2129.97|2119.97|2130.31|2120.31|2129.85|2119.85|13
1624948060000|2021-06-29 06:27:40|2129.91|2119.91|2129.85|2119.85|2129.93|2119.93|2129.75|2119.75|16
1624948070000|2021-06-29 06:27:50|2129.88|2119.88|2129.81|2119.81|2129.88|2119.88|2129.79|2119.79|7
1624948080000|2021-06-29 06:28:00|2129.83|2119.83|2128.61|2118.61|2129.85|2119.85|2128.46|2118.46|24
1624948090000|2021-06-29 06:28:10|2128.67|2118.67|2128.47|2118.47|2128.75|2118.75|2128.45|2118.45|14
1624948100000|2021-06-29 06:28:20|2128.46|2118.46|2128.45|2118.45|2128.6|2118.6|2128.23|2118.23|23
1624948110000|2021-06-29 06:28:30|2128.46|2118.46|2128.86|2118.86|2128.93|2118.93|2128.4|2118.4|27
1624948120000|2021-06-29 06:28:40|2128.84|2118.84|2128.97|2118.97|2129.05|2119.05|2128.84|2118.84|23
1624948130000|2021-06-29 06:28:50|2129.02|2119.02|2129.09|2119.09|2129.14|2119.14|2129.02|2119.02|16
1624948140000|2021-06-29 06:29:00|2129.08|2119.08|2129.22|2119.22|2129.22|2119.22|2128.47|2118.47|22
1624948150000|2021-06-29 06:29:10|2129.04|2119.04|2129.23|2119.23|2129.23|2119.23|2128.78|2118.78|21
1624948160000|2021-06-29 06:29:20|2129.21|2119.21|2130.15|2120.15|2130.15|2120.15|2129.09|2119.09|30
1624948170000|2021-06-29 06:29:30|2130.13|2120.13|2131.52|2121.52|2131.52|2121.52|2130.09|2120.09|22
1624948180000|2021-06-29 06:29:40|2131.53|2121.53|2132.36|2122.36|2132.66|2122.66|2131.53|2121.53|26
1624948190000|2021-06-29 06:29:50|2132.47|2122.47|2133.26|2123.26|2134.24|2124.24|2132.45|2122.45|34
1624948200000|2021-06-29 06:30:00|2133.27|2123.27|2134.61|2124.61|2134.64|2124.64|2133.26|2123.26|23
1624948210000|2021-06-29 06:30:10|2134.6|2124.6|2133.08|2123.08|2134.6|2124.6|2133.06|2123.06|21
1624948220000|2021-06-29 06:30:20|2133.09|2123.09|2131.92|2121.92|2133.09|2123.09|2131.74|2121.74|34
1624948230000|2021-06-29 06:30:30|2131.69|2121.69|2132.05|2122.05|2132.2|2122.2|2131.52|2121.52|32
1624948240000|2021-06-29 06:30:40|2132.09|2122.09|2131.76|2121.76|2132.49|2122.49|2131.76|2121.76|33
1624948250000|2021-06-29 06:30:50|2131.64|2121.64|2130.49|2120.49|2131.79|2121.79|2130.18|2120.18|30
1624948260000|2021-06-29 06:31:00|2130.66|2120.66|2129.59|2119.59|2130.66|2120.66|2129.59|2119.59|35
1624948270000|2021-06-29 06:31:10|2129.53|2119.53|2128.79|2118.79|2129.54|2119.54|2128.74|2118.74|34
1624948280000|2021-06-29 06:31:20|2128.81|2118.81|2129|2119|2129.27|2119.27|2128.52|2118.52|34
1624948290000|2021-06-29 06:31:30|2128.91|2118.91|2128.65|2118.65|2129.45|2119.45|2128.65|2118.65|26
1624948300000|2021-06-29 06:31:40|2128.63|2118.63|2129.52|2119.52|2129.52|2119.52|2128.63|2118.63|26
1624948310000|2021-06-29 06:31:50|2129.55|2119.55|2129.28|2119.28|2130.18|2120.18|2129.28|2119.28|24
1624948320000|2021-06-29 06:32:00|2129.17|2119.17|2128.13|2118.13|2129.24|2119.24|2128.11|2118.11|15
1624948330000|2021-06-29 06:32:10|2128.09|2118.09|2127|2117|2128.24|2118.24|2126.92|2116.92|29
1624948340000|2021-06-29 06:32:20|2127.01|2117.01|2128.19|2118.19|2128.19|2118.19|2126.94|2116.94|32
1624948350000|2021-06-29 06:32:30|2128.46|2118.46|2128.28|2118.28|2128.66|2118.66|2128.28|2118.28|31
1624948360000|2021-06-29 06:32:40|2128.25|2118.25|2127.78|2117.78|2128.5|2118.5|2127.63|2117.63|34
1624948370000|2021-06-29 06:32:50|2127.94|2117.94|2130.61|2120.61|2130.63|2120.63|2127.86|2117.86|35
1624948380000|2021-06-29 06:33:00|2130.44|2120.44|2132.2|2122.2|2132.98|2122.98|2130.38|2120.38|27
1624948390000|2021-06-29 06:33:10|2132.27|2122.27|2131.7|2121.7|2132.69|2122.69|2131.65|2121.65|27
1624948400000|2021-06-29 06:33:20|2131.66|2121.66|2135.08|2125.08|2135.28|2125.28|2131.63|2121.63|37
1624948410000|2021-06-29 06:33:30|2135.07|2125.07|2138.68|2128.68|2138.89|2128.89|2134.96|2124.96|34
1624948420000|2021-06-29 06:33:40|2138.78|2128.78|2137.06|2127.06|2138.85|2128.85|2136.96|2126.96|38
1624948430000|2021-06-29 06:33:50|2136.75|2126.75|2137.48|2127.48|2137.6|2127.6|2135.8|2125.8|33
1624948440000|2021-06-29 06:34:00|2137.47|2127.47|2138.12|2128.12|2138.12|2128.12|2137.1|2127.1|36
1624948450000|2021-06-29 06:34:10|2138.13|2128.13|2142.55|2132.55|2142.91|2132.91|2138.13|2128.13|37
1624948460000|2021-06-29 06:34:20|2142.34|2132.34|2145.91|2135.91|2146.84|2136.84|2141.77|2131.77|35
1624948470000|2021-06-29 06:34:30|2145.61|2135.61|2149.7|2139.7|2149.7|2139.7|2145.61|2135.61|40
1624948480000|2021-06-29 06:34:40|2149.94|2139.94|2152.93|2142.93|2155.52|2145.52|2149.87|2139.87|40
1624948490000|2021-06-29 06:34:50|2153.2|2143.2|2152.09|2142.09|2153.72|2143.72|2150.48|2140.48|39
1624948500000|2021-06-29 06:35:00|2152.05|2142.05|2151.35|2141.35|2152.05|2142.05|2150.56|2140.56|38
1624948510000|2021-06-29 06:35:10|2151.45|2141.45|2153.12|2143.12|2153.49|2143.49|2151.02|2141.02|38
1624948520000|2021-06-29 06:35:20|2152.94|2142.94|2151.19|2141.19|2153.01|2143.01|2151.02|2141.02|35
1624948530000|2021-06-29 06:35:30|2150.87|2140.87|2149.88|2139.88|2150.87|2140.87|2149.27|2139.27|35
1624948540000|2021-06-29 06:35:40|2149.68|2139.68|2150.86|2140.86|2150.86|2140.86|2149.68|2139.68|28
1624948550000|2021-06-29 06:35:50|2150.85|2140.85|2150.46|2140.46|2150.9|2140.9|2150.42|2140.42|30
1624948560000|2021-06-29 06:36:00|2150.44|2140.44|2152.45|2142.45|2152.53|2142.53|2150.43|2140.43|36
1624948570000|2021-06-29 06:36:10|2152.51|2142.51|2154.11|2144.11|2154.11|2144.11|2152.3|2142.3|35
1624948580000|2021-06-29 06:36:20|2154.23|2144.23|2160.95|2150.95|2161|2151|2154.23|2144.23|39
1624948590000|2021-06-29 06:36:30|2159.91|2149.91|2156.25|2146.25|2159.91|2149.91|2156.18|2146.18|37
1624948600000|2021-06-29 06:36:40|2156.07|2146.07|2157.33|2147.33|2157.34|2147.34|2155.42|2145.42|37
1624948610000|2021-06-29 06:36:50|2157.35|2147.35|2157.1|2147.1|2157.47|2147.47|2155.88|2145.88|34
1624948620000|2021-06-29 06:37:00|2157|2147|2157.79|2147.79|2158.26|2148.26|2157|2147|37
1624948630000|2021-06-29 06:37:10|2157.72|2147.72|2163.3|2153.3|2163.3|2153.3|2157.63|2147.63|36
1624948640000|2021-06-29 06:37:20|2163.51|2153.51|2162.29|2152.29|2164.08|2154.08|2162.25|2152.25|34
1624948650000|2021-06-29 06:37:30|2161.98|2151.98|2160.09|2150.09|2161.98|2151.98|2159.27|2149.27|33
1624948660000|2021-06-29 06:37:40|2160.14|2150.14|2162.37|2152.37|2163|2153|2159.89|2149.89|35
1624948670000|2021-06-29 06:37:50|2162.56|2152.56|2161.08|2151.08|2162.68|2152.68|2160.9|2150.9|29
1624948680000|2021-06-29 06:38:00|2161.33|2151.33|2162.16|2152.16|2162.16|2152.16|2160.99|2150.99|31
1624948690000|2021-06-29 06:38:10|2162.57|2152.57|2162.82|2152.82|2163.01|2153.01|2161.95|2151.95|31
1624948700000|2021-06-29 06:38:20|2162.84|2152.84|2162.05|2152.05|2163.38|2153.38|2162|2152|34
1624948710000|2021-06-29 06:38:30|2161.97|2151.97|2157.94|2147.94|2162.08|2152.08|2157.94|2147.94|32
1624948720000|2021-06-29 06:38:40|2157.54|2147.54|2157.36|2147.36|2157.54|2147.54|2155.13|2145.13|40
1624948730000|2021-06-29 06:38:50|2157.38|2147.38|2155.02|2145.02|2157.46|2147.46|2155.02|2145.02|38
1624948740000|2021-06-29 06:39:00|2154.88|2144.88|2157.99|2147.99|2157.99|2147.99|2154.88|2144.88|35
1624948750000|2021-06-29 06:39:10|2158.27|2148.27|2160.24|2150.24|2161.18|2151.18|2158.27|2148.27|32
1624948760000|2021-06-29 06:39:20|2160.18|2150.18|2162.07|2152.07|2162.07|2152.07|2160.17|2150.17|31
1624948770000|2021-06-29 06:39:30|2162|2152|2162.56|2152.56|2162.74|2152.74|2161.54|2151.54|28
1624948780000|2021-06-29 06:39:40|2162.49|2152.49|2160.48|2150.48|2162.49|2152.49|2160.47|2150.47|31
1624948790000|2021-06-29 06:39:50|2160.59|2150.59|2160.78|2150.78|2160.78|2150.78|2160.33|2150.33|36
1624948800000|2021-06-29 06:40:00|2160.82|2150.82|2164.37|2154.37|2164.4|2154.4|2160.82|2150.82|34
1624948810000|2021-06-29 06:40:10|2164.38|2154.38|2163.53|2153.53|2164.38|2154.38|2162.91|2152.91|35
1624948820000|2021-06-29 06:40:20|2163.5|2153.5|2163.42|2153.42|2163.5|2153.5|2163.26|2153.26|35
1624948830000|2021-06-29 06:40:30|2163.44|2153.44|2163.96|2153.96|2163.96|2153.96|2162.51|2152.51|39
1624948840000|2021-06-29 06:40:40|2163.98|2153.98|2163.07|2153.07|2164.09|2154.09|2162.68|2152.68|37
1624948850000|2021-06-29 06:40:50|2163.32|2153.32|2163.81|2153.81|2164.07|2154.07|2162.94|2152.94|37
1624948860000|2021-06-29 06:41:00|2163.82|2153.82|2161.27|2151.27|2164.03|2154.03|2160.73|2150.73|38
1624948870000|2021-06-29 06:41:10|2161.03|2151.03|2164.01|2154.01|2164.25|2154.25|2160.47|2150.47|38
1624948880000|2021-06-29 06:41:20|2164.23|2154.23|2163.9|2153.9|2164.68|2154.68|2163.9|2153.9|35
1624948890000|2021-06-29 06:41:30|2164.07|2154.07|2164.1|2154.1|2164.26|2154.26|2163.82|2153.82|33
1624948900000|2021-06-29 06:41:40|2164.02|2154.02|2163.36|2153.36|2164.43|2154.43|2163.36|2153.36|29
1624948910000|2021-06-29 06:41:50|2163.58|2153.58|2163.4|2153.4|2164.25|2154.25|2163.01|2153.01|31
1624948920000|2021-06-29 06:42:00|2163.31|2153.31|2163.73|2153.73|2163.8|2153.8|2163.26|2153.26|29
1624948930000|2021-06-29 06:42:10|2163.75|2153.75|2165.34|2155.34|2165.52|2155.52|2163.75|2153.75|35
1624948940000|2021-06-29 06:42:20|2165.42|2155.42|2165.38|2155.38|2165.43|2155.43|2164.86|2154.86|31
1624948950000|2021-06-29 06:42:30|2165.36|2155.36|2164.95|2154.95|2165.42|2155.42|2164.92|2154.92|33
1624948960000|2021-06-29 06:42:40|2164.97|2154.97|2164.65|2154.65|2165.59|2155.59|2163.72|2153.72|37
1624948970000|2021-06-29 06:42:50|2164.11|2154.11|2162|2152|2164.11|2154.11|2162|2152|33
1624948980000|2021-06-29 06:43:00|2161.98|2151.98|2159.08|2149.08|2162.02|2152.02|2159.01|2149.01|34
1624948990000|2021-06-29 06:43:10|2159.21|2149.21|2161.65|2151.65|2161.65|2151.65|2158.3|2148.3|37
1624949000000|2021-06-29 06:43:20|2161.56|2151.56|2161.92|2151.92|2162.68|2152.68|2161.56|2151.56|29
1624949010000|2021-06-29 06:43:30|2161.91|2151.91|2162.49|2152.49|2162.49|2152.49|2161.66|2151.66|32
1624949020000|2021-06-29 06:43:40|2162.58|2152.58|2162.78|2152.78|2163.36|2153.36|2162.58|2152.58|28
1624949030000|2021-06-29 06:43:50|2162.7|2152.7|2162.44|2152.44|2162.91|2152.91|2162.18|2152.18|24
1624949040000|2021-06-29 06:44:00|2162.36|2152.36|2162.64|2152.64|2162.64|2152.64|2162.05|2152.05|19
1624949050000|2021-06-29 06:44:10|2162.59|2152.59|2161.67|2151.67|2162.68|2152.68|2161.67|2151.67|17
1624949060000|2021-06-29 06:44:20|2161.66|2151.66|2160.23|2150.23|2162.12|2152.12|2158.91|2148.91|33
1624949070000|2021-06-29 06:44:30|2160.24|2150.24|2160.58|2150.58|2160.69|2150.69|2159.58|2149.58|36
1624949080000|2021-06-29 06:44:40|2160.87|2150.87|2161.75|2151.75|2161.75|2151.75|2160.44|2150.44|35
1624949090000|2021-06-29 06:44:50|2161.86|2151.86|2161.74|2151.74|2162.51|2152.51|2161.74|2151.74|23
1624949100000|2021-06-29 06:45:00|2161.9|2151.9|2164.14|2154.14|2164.9|2154.9|2161.67|2151.67|33
1624949110000|2021-06-29 06:45:10|2164.19|2154.19|2160.91|2150.91|2164.39|2154.39|2160.62|2150.62|38
1624949120000|2021-06-29 06:45:20|2161.1|2151.1|2161.89|2151.89|2162.29|2152.29|2161.07|2151.07|36
1624949130000|2021-06-29 06:45:30|2161.88|2151.88|2160.24|2150.24|2161.88|2151.88|2159.3|2149.3|37
1624949140000|2021-06-29 06:45:40|2160.21|2150.21|2161.32|2151.32|2161.32|2151.32|2159.79|2149.79|38
1624949150000|2021-06-29 06:45:50|2161.33|2151.33|2161.33|2151.33|2162.1|2152.1|2161.31|2151.31|37
1624949160000|2021-06-29 06:46:00|2161.3|2151.3|2161.51|2151.51|2161.75|2151.75|2160.93|2150.93|32
1624949170000|2021-06-29 06:46:10|2161.48|2151.48|2161.34|2151.34|2162.15|2152.15|2161.27|2151.27|25
1624949180000|2021-06-29 06:46:20|2161.35|2151.35|2160.28|2150.28|2161.48|2151.48|2160.19|2150.19|31
1624949190000|2021-06-29 06:46:30|2160.27|2150.27|2160.65|2150.65|2160.71|2150.71|2160.25|2150.25|27
1624949200000|2021-06-29 06:46:40|2160.73|2150.73|2161.02|2151.02|2161.07|2151.07|2160.53|2150.53|26
1624949210000|2021-06-29 06:46:50|2160.98|2150.98|2160.85|2150.85|2160.98|2150.98|2160.85|2150.85|16
1624949220000|2021-06-29 06:47:00|2160.86|2150.86|2161.85|2151.85|2161.85|2151.85|2160.33|2150.33|30
1624949230000|2021-06-29 06:47:10|2161.73|2151.73|2164.15|2154.15|2164.32|2154.32|2161.73|2151.73|39
1624949240000|2021-06-29 06:47:20|2164.18|2154.18|2164.56|2154.56|2165.2|2155.2|2163.12|2153.12|36
1624949250000|2021-06-29 06:47:30|2164.47|2154.47|2165.14|2155.14|2165.23|2155.23|2164.41|2154.41|35
1624949260000|2021-06-29 06:47:40|2165.11|2155.11|2165.48|2155.48|2165.6|2155.6|2164.97|2154.97|36
1624949270000|2021-06-29 06:47:50|2165.49|2155.49|2166.18|2156.18|2166.83|2156.83|2164.61|2154.61|39
1624949280000|2021-06-29 06:48:00|2165.9|2155.9|2164.58|2154.58|2165.9|2155.9|2163.17|2153.17|39
1624949290000|2021-06-29 06:48:10|2164.56|2154.56|2165.72|2155.72|2165.93|2155.93|2163.9|2153.9|39
1624949300000|2021-06-29 06:48:20|2165.71|2155.71|2163.48|2153.48|2165.71|2155.71|2162.95|2152.95|33
1624949310000|2021-06-29 06:48:30|2163.47|2153.47|2163.06|2153.06|2163.72|2153.72|2162.73|2152.73|34
1624949320000|2021-06-29 06:48:40|2163.01|2153.01|2163.23|2153.23|2163.48|2153.48|2162.99|2152.99|37
1624949330000|2021-06-29 06:48:50|2163.16|2153.16|2162.03|2152.03|2163.19|2153.19|2162.03|2152.03|32
1624949340000|2021-06-29 06:49:00|2162.09|2152.09|2161.28|2151.28|2162.09|2152.09|2160.93|2150.93|38
1624949350000|2021-06-29 06:49:10|2160.81|2150.81|2162.21|2152.21|2162.24|2152.24|2160.81|2150.81|35
1624949360000|2021-06-29 06:49:20|2162.25|2152.25|2162.1|2152.1|2162.37|2152.37|2161.76|2151.76|28
1624949370000|2021-06-29 06:49:30|2162.22|2152.22|2163.07|2153.07|2163.24|2153.24|2161.93|2151.93|37
1624949380000|2021-06-29 06:49:40|2163.03|2153.03|2162.72|2152.72|2163.08|2153.08|2162.72|2152.72|31
1624949390000|2021-06-29 06:49:50|2162.78|2152.78|2160.99|2150.99|2162.78|2152.78|2160.93|2150.93|34
1624949400000|2021-06-29 06:50:00|2161.02|2151.02|2161.57|2151.57|2161.77|2151.77|2160.4|2150.4|32
1624949410000|2021-06-29 06:50:10|2161.58|2151.58|2161.05|2151.05|2161.58|2151.58|2160.76|2150.76|26
1624949420000|2021-06-29 06:50:20|2161.03|2151.03|2160.84|2150.84|2161.05|2151.05|2160.56|2150.56|26
1624949430000|2021-06-29 06:50:30|2160.77|2150.77|2160.37|2150.37|2160.77|2150.77|2160.24|2150.24|22
1624949440000|2021-06-29 06:50:40|2160.33|2150.33|2158.19|2148.19|2160.33|2150.33|2157.92|2147.92|34
1624949450000|2021-06-29 06:50:50|2158.16|2148.16|2159.16|2149.16|2159.16|2149.16|2156.24|2146.24|33
1624949460000|2021-06-29 06:51:00|2159.26|2149.26|2160.79|2150.79|2161.03|2151.03|2159.26|2149.26|35
1624949470000|2021-06-29 06:51:10|2160.83|2150.83|2161.04|2151.04|2161.54|2151.54|2160.83|2150.83|34
1624949480000|2021-06-29 06:51:20|2161.16|2151.16|2161.07|2151.07|2161.21|2151.21|2161.06|2151.06|24
1624949490000|2021-06-29 06:51:30|2161.06|2151.06|2161.09|2151.09|2161.14|2151.14|2160.96|2150.96|24
1624949500000|2021-06-29 06:51:40|2161.08|2151.08|2160.29|2150.29|2161.28|2151.28|2160.05|2150.05|29
1624949510000|2021-06-29 06:51:50|2160.21|2150.21|2159.64|2149.64|2160.32|2150.32|2159.57|2149.57|33
1624949520000|2021-06-29 06:52:00|2159.25|2149.25|2159.04|2149.04|2160.28|2150.28|2159.04|2149.04|26
1624949530000|2021-06-29 06:52:10|2158.93|2148.93|2158.09|2148.09|2158.94|2148.94|2157.57|2147.57|35
1624949540000|2021-06-29 06:52:20|2158.15|2148.15|2159.08|2149.08|2159.08|2149.08|2157.88|2147.88|38
1624949550000|2021-06-29 06:52:30|2159.11|2149.11|2159.75|2149.75|2160.26|2150.26|2159.11|2149.11|37
1624949560000|2021-06-29 06:52:40|2159.87|2149.87|2160.91|2150.91|2160.98|2150.98|2159.71|2149.71|35
1624949570000|2021-06-29 06:52:50|2160.78|2150.78|2161.48|2151.48|2162.36|2152.36|2160.78|2150.78|32
1624949580000|2021-06-29 06:53:00|2161.62|2151.62|2163.29|2153.29|2163.29|2153.29|2161.62|2151.62|32
1624949590000|2021-06-29 06:53:10|2163.3|2153.3|2161.6|2151.6|2163.3|2153.3|2161.6|2151.6|30
1624949600000|2021-06-29 06:53:20|2161.56|2151.56|2161.52|2151.52|2161.67|2151.67|2161.41|2151.41|32
1624949610000|2021-06-29 06:53:30|2161.5|2151.5|2161.69|2151.69|2161.76|2151.76|2161.28|2151.28|34
1624949620000|2021-06-29 06:53:40|2161.7|2151.7|2161.09|2151.09|2161.91|2151.91|2160.82|2150.82|32
1624949630000|2021-06-29 06:53:50|2161.06|2151.06|2160.99|2150.99|2161.1|2151.1|2160.62|2150.62|28
1624949640000|2021-06-29 06:54:00|2161.14|2151.14|2161.25|2151.25|2161.46|2151.46|2161.14|2151.14|26
1624949650000|2021-06-29 06:54:10|2161.24|2151.24|2161.16|2151.16|2161.33|2151.33|2161.12|2151.12|18
1624949660000|2021-06-29 06:54:20|2161.19|2151.19|2160.76|2150.76|2161.19|2151.19|2160.73|2150.73|33
1624949670000|2021-06-29 06:54:30|2160.77|2150.77|2161.6|2151.6|2161.63|2151.63|2160.71|2150.71|21
1624949680000|2021-06-29 06:54:40|2161.63|2151.63|2161.91|2151.91|2161.96|2151.96|2161.6|2151.6|14
1624949690000|2021-06-29 06:54:50|2162.05|2152.05|2162.65|2152.65|2162.69|2152.69|2162.01|2152.01|30
1624949700000|2021-06-29 06:55:00|2162.63|2152.63|2163.25|2153.25|2163.36|2153.36|2162.63|2152.63|32
1624949710000|2021-06-29 06:55:10|2163.32|2153.32|2165.99|2155.99|2166|2156|2163.32|2153.32|36
1624949720000|2021-06-29 06:55:20|2165.71|2155.71|2165.8|2155.8|2165.93|2155.93|2165.05|2155.05|34
1624949730000|2021-06-29 06:55:30|2165.77|2155.77|2165.73|2155.73|2165.77|2155.77|2165.44|2155.44|33
1624949740000|2021-06-29 06:55:40|2165.74|2155.74|2170.39|2160.39|2170.39|2160.39|2164.38|2154.38|38
1624949750000|2021-06-29 06:55:50|2170.14|2160.14|2173.66|2163.66|2173.83|2163.83|2169.79|2159.79|35
1624949760000|2021-06-29 06:56:00|2173.79|2163.79|2172.29|2162.29|2173.79|2163.79|2169.12|2159.12|37
1624949770000|2021-06-29 06:56:10|2172.35|2162.35|2169.53|2159.53|2172.35|2162.35|2169.46|2159.46|38
1624949780000|2021-06-29 06:56:20|2169.56|2159.56|2167.74|2157.74|2170.12|2160.12|2167.74|2157.74|38
1624949790000|2021-06-29 06:56:30|2167.72|2157.72|2169.26|2159.26|2169.94|2159.94|2167.33|2157.33|33
1624949800000|2021-06-29 06:56:40|2169.17|2159.17|2168.32|2158.32|2169.36|2159.36|2167.97|2157.97|32
1624949810000|2021-06-29 06:56:50|2167.97|2157.97|2168.21|2158.21|2168.21|2158.21|2166.57|2156.57|38
1624949820000|2021-06-29 06:57:00|2168.32|2158.32|2168.92|2158.92|2169.17|2159.17|2168.31|2158.31|28
1624949830000|2021-06-29 06:57:10|2168.67|2158.67|2166.23|2156.23|2168.67|2158.67|2166.23|2156.23|32
1624949840000|2021-06-29 06:57:20|2166.36|2156.36|2165.84|2155.84|2166.46|2156.46|2165.01|2155.01|32
1624949850000|2021-06-29 06:57:30|2165.67|2155.67|2163.57|2153.57|2165.79|2155.79|2163.57|2153.57|33
1624949860000|2021-06-29 06:57:40|2163.47|2153.47|2165.73|2155.73|2165.76|2155.76|2163.11|2153.11|38
1624949870000|2021-06-29 06:57:50|2166.12|2156.12|2164.86|2154.86|2166.49|2156.49|2164.86|2154.86|34
1624949880000|2021-06-29 06:58:00|2164.93|2154.93|2166.62|2156.62|2166.62|2156.62|2164.37|2154.37|39
1624949890000|2021-06-29 06:58:10|2166.59|2156.59|2167.56|2157.56|2167.77|2157.77|2166.54|2156.54|31
1624949900000|2021-06-29 06:58:20|2167.46|2157.46|2166.93|2156.93|2167.64|2157.64|2166.93|2156.93|27
1624949910000|2021-06-29 06:58:30|2166.98|2156.98|2166.53|2156.53|2166.98|2156.98|2165.72|2155.72|31
1624949920000|2021-06-29 06:58:40|2166.5|2156.5|2164.73|2154.73|2166.6|2156.6|2164.73|2154.73|33
1624949930000|2021-06-29 06:58:50|2164.98|2154.98|2164.9|2154.9|2165.1|2155.1|2164.26|2154.26|36
1624949940000|2021-06-29 06:59:00|2164.92|2154.92|2165.12|2155.12|2165.12|2155.12|2164.73|2154.73|35
1624949950000|2021-06-29 06:59:10|2165.14|2155.14|2165.63|2155.63|2165.68|2155.68|2165.12|2155.12|33
1624949960000|2021-06-29 06:59:20|2165.49|2155.49|2164.67|2154.67|2166.13|2156.13|2164.67|2154.67|30
1624949970000|2021-06-29 06:59:30|2164.68|2154.68|2165.08|2155.08|2165.09|2155.09|2164.16|2154.16|33
1624949980000|2021-06-29 06:59:40|2165.1|2155.1|2164.94|2154.94|2165.39|2155.39|2164.42|2154.42|29
1624949990000|2021-06-29 06:59:50|2164.93|2154.93|2166.23|2156.23|2166.52|2156.52|2164.92|2154.92|38
1624950000000|2021-06-29 07:00:00|2166.24|2156.24|2168.02|2158.02|2168.02|2158.02|2166.12|2156.12|35
1624950010000|2021-06-29 07:00:10|2168.09|2158.09|2167.87|2157.87|2168.99|2158.99|2167.68|2157.68|37
1624950020000|2021-06-29 07:00:20|2167.75|2157.75|2165.6|2155.6|2167.75|2157.75|2165.17|2155.17|36
1624950030000|2021-06-29 07:00:30|2165.58|2155.58|2165.28|2155.28|2165.64|2155.64|2165.23|2155.23|30
1624950040000|2021-06-29 07:00:40|2165.36|2155.36|2163.43|2153.43|2165.52|2155.52|2163.38|2153.38|36
1624950050000|2021-06-29 07:00:50|2163.32|2153.32|2165.22|2155.22|2165.22|2155.22|2163.05|2153.05|27
1624950060000|2021-06-29 07:01:00|2163.95|2153.95|2162.18|2152.18|2163.95|2153.95|2161.35|2151.35|27
1624950070000|2021-06-29 07:01:10|2162.16|2152.16|2159.44|2149.44|2162.16|2152.16|2158.94|2148.94|40
1624950080000|2021-06-29 07:01:20|2159.41|2149.41|2159.84|2149.84|2160.05|2150.05|2158.2|2148.2|39
1624950090000|2021-06-29 07:01:30|2159.08|2149.08|2157.48|2147.48|2159.56|2149.56|2157.34|2147.34|40
1624950100000|2021-06-29 07:01:40|2157.56|2147.56|2159.91|2149.91|2160.1|2150.1|2157.56|2147.56|38
1624950110000|2021-06-29 07:01:50|2159.87|2149.87|2160.95|2150.95|2161.02|2151.02|2159.57|2149.57|34
1624950120000|2021-06-29 07:02:00|2160.86|2150.86|2159.93|2149.93|2161.01|2151.01|2159.88|2149.88|35
1624950130000|2021-06-29 07:02:10|2160.05|2150.05|2158.81|2148.81|2160.05|2150.05|2157.45|2147.45|34
1624950140000|2021-06-29 07:02:20|2158.78|2148.78|2159.23|2149.23|2159.51|2149.51|2158.48|2148.48|36
1624950150000|2021-06-29 07:02:30|2159.25|2149.25|2159.56|2149.56|2159.56|2149.56|2158.73|2148.73|36
1624950160000|2021-06-29 07:02:40|2159.64|2149.64|2162.53|2152.53|2162.62|2152.62|2159.64|2149.64|39
1624950170000|2021-06-29 07:02:50|2162.6|2152.6|2162.4|2152.4|2162.84|2152.84|2161.74|2151.74|35
1624950180000|2021-06-29 07:03:00|2162.32|2152.32|2159.54|2149.54|2162.32|2152.32|2158.97|2148.97|33
1624950190000|2021-06-29 07:03:10|2159.52|2149.52|2159.43|2149.43|2160.03|2150.03|2159.07|2149.07|37
1624950200000|2021-06-29 07:03:20|2159.49|2149.49|2159.64|2149.64|2160.14|2150.14|2159.49|2149.49|34
1624950210000|2021-06-29 07:03:30|2159.66|2149.66|2159.42|2149.42|2159.68|2149.68|2159.01|2149.01|30
1624950220000|2021-06-29 07:03:40|2159.45|2149.45|2160.7|2150.7|2161.39|2151.39|2159.45|2149.45|32
1624950230000|2021-06-29 07:03:50|2160.66|2150.66|2159.89|2149.89|2161|2151|2159.81|2149.81|23
1624950240000|2021-06-29 07:04:00|2159.9|2149.9|2159.87|2149.87|2160.7|2150.7|2159.8|2149.8|29
1624950250000|2021-06-29 07:04:10|2159.8|2149.8|2159.67|2149.67|2160.03|2150.03|2159.61|2149.61|25
1624950260000|2021-06-29 07:04:20|2159.68|2149.68|2160.75|2150.75|2160.96|2150.96|2159.55|2149.55|35
1624950270000|2021-06-29 07:04:30|2160.74|2150.74|2161.83|2151.83|2161.88|2151.88|2160.74|2150.74|28
1624950280000|2021-06-29 07:04:40|2161.84|2151.84|2161.72|2151.72|2161.84|2151.84|2161.44|2151.44|20
1624950290000|2021-06-29 07:04:50|2161.44|2151.44|2160.62|2150.62|2161.58|2151.58|2159.58|2149.58|36
1624950300000|2021-06-29 07:05:00|2161.12|2151.12|2162.53|2152.53|2162.53|2152.53|2161.06|2151.06|34
1624950310000|2021-06-29 07:05:10|2162.54|2152.54|2163.41|2153.41|2163.8|2153.8|2162.39|2152.39|36
1624950320000|2021-06-29 07:05:20|2163.25|2153.25|2162.88|2152.88|2163.52|2153.52|2162.78|2152.78|34
1624950330000|2021-06-29 07:05:30|2162.86|2152.86|2163.79|2153.79|2164|2154|2162.79|2152.79|33
1624950340000|2021-06-29 07:05:40|2163.78|2153.78|2163.46|2153.46|2163.96|2153.96|2163.25|2153.25|28
1624950350000|2021-06-29 07:05:50|2163.47|2153.47|2163.37|2153.37|2163.76|2153.76|2163.16|2153.16|35
1624950360000|2021-06-29 07:06:00|2163.49|2153.49|2163.43|2153.43|2163.55|2153.55|2163.31|2153.31|27
1624950370000|2021-06-29 07:06:10|2163.46|2153.46|2163.37|2153.37|2163.74|2153.74|2163.19|2153.19|32
1624950380000|2021-06-29 07:06:20|2163.35|2153.35|2163.28|2153.28|2163.35|2153.35|2163.2|2153.2|21
1624950390000|2021-06-29 07:06:30|2163.3|2153.3|2163.18|2153.18|2163.3|2153.3|2163.04|2153.04|16
1624950400000|2021-06-29 07:06:40|2163.17|2153.17|2163.29|2153.29|2163.76|2153.76|2163.17|2153.17|28
1624950410000|2021-06-29 07:06:50|2163.32|2153.32|2163.11|2153.11|2163.38|2153.38|2163.11|2153.11|29
1624950420000|2021-06-29 07:07:00|2163.19|2153.19|2163.29|2153.29|2163.92|2153.92|2163.19|2153.19|20
1624950430000|2021-06-29 07:07:10|2163.28|2153.28|2163.63|2153.63|2163.96|2153.96|2163.19|2153.19|23
1624950440000|2021-06-29 07:07:20|2163.52|2153.52|2163.75|2153.75|2163.75|2153.75|2163.4|2153.4|31
1624950450000|2021-06-29 07:07:30|2163.76|2153.76|2164.28|2154.28|2164.31|2154.31|2163.74|2153.74|33
1624950460000|2021-06-29 07:07:40|2164.29|2154.29|2165.31|2155.31|2165.35|2155.35|2164.29|2154.29|33
1624950470000|2021-06-29 07:07:50|2165.26|2155.26|2165.36|2155.36|2165.57|2155.57|2164.9|2154.9|38
1624950480000|2021-06-29 07:08:00|2165.35|2155.35|2166.19|2156.19|2166.24|2156.24|2164.84|2154.84|35
1624950490000|2021-06-29 07:08:10|2166.18|2156.18|2166.47|2156.47|2166.53|2156.53|2165.99|2155.99|37
1624950500000|2021-06-29 07:08:20|2166.38|2156.38|2166.88|2156.88|2167.38|2157.38|2166.36|2156.36|35
1624950510000|2021-06-29 07:08:30|2166.91|2156.91|2165.96|2155.96|2167.08|2157.08|2164.93|2154.93|39
1624950520000|2021-06-29 07:08:40|2165.97|2155.97|2165.46|2155.46|2166.39|2156.39|2165.33|2155.33|37
1624950530000|2021-06-29 07:08:50|2165.59|2155.59|2163.87|2153.87|2165.9|2155.9|2163.87|2153.87|37
1624950540000|2021-06-29 07:09:00|2163.93|2153.93|2163.68|2153.68|2164.3|2154.3|2163.32|2153.32|34
1624950550000|2021-06-29 07:09:10|2163.64|2153.64|2164.07|2154.07|2164.07|2154.07|2163.6|2153.6|38
1624950560000|2021-06-29 07:09:20|2164.12|2154.12|2163.95|2153.95|2164.5|2154.5|2163.95|2153.95|32
1624950570000|2021-06-29 07:09:30|2163.7|2153.7|2163.74|2153.74|2163.77|2153.77|2163.48|2153.48|26
1624950580000|2021-06-29 07:09:40|2163.75|2153.75|2163.03|2153.03|2163.75|2153.75|2162.78|2152.78|36
1624950590000|2021-06-29 07:09:50|2162.87|2152.87|2162.68|2152.68|2163.18|2153.18|2162.64|2152.64|29
1624950600000|2021-06-29 07:10:00|2162.66|2152.66|2165.74|2155.74|2166|2156|2162.66|2152.66|37
1624950610000|2021-06-29 07:10:10|2165.62|2155.62|2166.57|2156.57|2166.75|2156.75|2165.03|2155.03|36
1624950620000|2021-06-29 07:10:20|2166.51|2156.51|2165.42|2155.42|2166.51|2156.51|2165.15|2155.15|37
1624950630000|2021-06-29 07:10:30|2165.65|2155.65|2165.71|2155.71|2166.06|2156.06|2165.44|2155.44|35
1624950640000|2021-06-29 07:10:40|2165.81|2155.81|2166.12|2156.12|2166.31|2156.31|2165.77|2155.77|31
1624950650000|2021-06-29 07:10:50|2165.99|2155.99|2165.69|2155.69|2165.99|2155.99|2165.5|2155.5|30
1624950660000|2021-06-29 07:11:00|2165.85|2155.85|2166.66|2156.66|2166.74|2156.74|2165.64|2155.64|36
1624950670000|2021-06-29 07:11:10|2166.61|2156.61|2166.7|2156.7|2166.7|2156.7|2165.71|2155.71|33
1624950680000|2021-06-29 07:11:20|2166.66|2156.66|2168.96|2158.96|2169.13|2159.13|2166.52|2156.52|34
1624950690000|2021-06-29 07:11:30|2168.95|2158.95|2168.93|2158.93|2169.12|2159.12|2168.33|2158.33|34
1624950700000|2021-06-29 07:11:40|2168.97|2158.97|2169.74|2159.74|2169.84|2159.84|2168.97|2158.97|29
1624950710000|2021-06-29 07:11:50|2169.62|2159.62|2169.43|2159.43|2169.62|2159.62|2167.98|2157.98|35
1624950720000|2021-06-29 07:12:00|2169.37|2159.37|2169.15|2159.15|2169.94|2159.94|2168.92|2158.92|36
1624950730000|2021-06-29 07:12:10|2169.17|2159.17|2168.73|2158.73|2169.17|2159.17|2168.7|2158.7|38
1624950740000|2021-06-29 07:12:20|2168.78|2158.78|2169.82|2159.82|2170.08|2160.08|2168.78|2158.78|34
1624950750000|2021-06-29 07:12:30|2169.92|2159.92|2169.82|2159.82|2170.5|2160.5|2169.77|2159.77|32
1624950760000|2021-06-29 07:12:40|2169.7|2159.7|2169.19|2159.19|2169.7|2159.7|2168.62|2158.62|38
1624950770000|2021-06-29 07:12:50|2169.01|2159.01|2169.2|2159.2|2169.76|2159.76|2168.49|2158.49|38
1624950780000|2021-06-29 07:13:00|2169.31|2159.31|2168.62|2158.62|2169.31|2159.31|2168.44|2158.44|31
1624950790000|2021-06-29 07:13:10|2168.63|2158.63|2168.76|2158.76|2169.63|2159.63|2168.45|2158.45|29
1624950800000|2021-06-29 07:13:20|2168.42|2158.42|2167.94|2157.94|2168.74|2158.74|2167.86|2157.86|30
1624950810000|2021-06-29 07:13:30|2167.91|2157.91|2168.92|2158.92|2169.02|2159.02|2167.76|2157.76|28
1624950820000|2021-06-29 07:13:40|2168.93|2158.93|2168.71|2158.71|2169.24|2159.24|2168.52|2158.52|36
1624950830000|2021-06-29 07:13:50|2168.74|2158.74|2168.15|2158.15|2168.93|2158.93|2168.11|2158.11|23
1624950840000|2021-06-29 07:14:00|2168.1|2158.1|2168.04|2158.04|2168.33|2158.33|2167.81|2157.81|38
1624950850000|2021-06-29 07:14:10|2167.99|2157.99|2168.77|2158.77|2168.87|2158.87|2167.9|2157.9|34
1624950860000|2021-06-29 07:14:20|2168.81|2158.81|2168.8|2158.8|2168.89|2158.89|2168.73|2158.73|27
1624950870000|2021-06-29 07:14:30|2168.87|2158.87|2169.42|2159.42|2169.42|2159.42|2168.79|2158.79|14
1624950880000|2021-06-29 07:14:40|2169.2|2159.2|2168.98|2158.98|2169.4|2159.4|2168.83|2158.83|23
1624950890000|2021-06-29 07:14:50|2168.86|2158.86|2169.06|2159.06|2169.11|2159.11|2168.82|2158.82|15
1624950900000|2021-06-29 07:15:00|2169.16|2159.16|2168.5|2158.5|2169.26|2159.26|2168.5|2158.5|28
1624950910000|2021-06-29 07:15:10|2168.42|2158.42|2166.11|2156.11|2168.42|2158.42|2166.11|2156.11|26
1624950920000|2021-06-29 07:15:20|2166.03|2156.03|2164.69|2154.69|2166.08|2156.08|2164.69|2154.69|37
1624950930000|2021-06-29 07:15:30|2164.53|2154.53|2164.33|2154.33|2164.53|2154.53|2163.85|2153.85|34
1624950940000|2021-06-29 07:15:40|2164.31|2154.31|2164.35|2154.35|2164.49|2154.49|2163.79|2153.79|33
1624950950000|2021-06-29 07:15:50|2164.38|2154.38|2163.64|2153.64|2164.41|2154.41|2163.58|2153.58|34
1624950960000|2021-06-29 07:16:00|2163.66|2153.66|2163.47|2153.47|2163.99|2153.99|2163.45|2153.45|22
1624950970000|2021-06-29 07:16:10|2163.54|2153.54|2166.57|2156.57|2166.57|2156.57|2163.43|2153.43|30
1624950980000|2021-06-29 07:16:20|2166.74|2156.74|2166.86|2156.86|2167.13|2157.13|2166.65|2156.65|38
1624950990000|2021-06-29 07:16:30|2166.88|2156.88|2168.43|2158.43|2169.18|2159.18|2166.75|2156.75|35
1624951000000|2021-06-29 07:16:40|2168.47|2158.47|2166.67|2156.67|2168.8|2158.8|2166.67|2156.67|37
1624951010000|2021-06-29 07:16:50|2166.71|2156.71|2165.45|2155.45|2166.71|2156.71|2165.22|2155.22|33
1624951020000|2021-06-29 07:17:00|2165.72|2155.72|2164.03|2154.03|2165.86|2155.86|2163.94|2153.94|33
1624951030000|2021-06-29 07:17:10|2164.06|2154.06|2164.8|2154.8|2164.88|2154.88|2164.04|2154.04|32
1624951040000|2021-06-29 07:17:20|2164.84|2154.84|2164.13|2154.13|2164.88|2154.88|2163.99|2153.99|33
1624951050000|2021-06-29 07:17:30|2164.03|2154.03|2163.62|2153.62|2164.16|2154.16|2163.42|2153.42|33
1624951060000|2021-06-29 07:17:40|2163.63|2153.63|2164.19|2154.19|2164.27|2154.27|2163.58|2153.58|35
1624951070000|2021-06-29 07:17:50|2164.03|2154.03|2163.98|2153.98|2164.26|2154.26|2163.71|2153.71|30
1624951080000|2021-06-29 07:18:00|2163.92|2153.92|2163.29|2153.29|2164.6|2154.6|2163.29|2153.29|31
1624951090000|2021-06-29 07:18:10|2163.33|2153.33|2164.04|2154.04|2164.04|2154.04|2163.22|2153.22|30
1624951100000|2021-06-29 07:18:20|2164.02|2154.02|2163.57|2153.57|2164.34|2154.34|2163.41|2153.41|27
1624951110000|2021-06-29 07:18:30|2163.68|2153.68|2163.35|2153.35|2163.7|2153.7|2163.31|2153.31|27
1624951120000|2021-06-29 07:18:40|2163.52|2153.52|2163.4|2153.4|2163.52|2153.52|2163.4|2153.4|5
1624951130000|2021-06-29 07:18:50|2163.42|2153.42|2163.35|2153.35|2163.52|2153.52|2163.16|2153.16|31
1624951140000|2021-06-29 07:19:00|2163.45|2153.45|2163.86|2153.86|2163.94|2153.94|2163.08|2153.08|22
1624951150000|2021-06-29 07:19:10|2163.89|2153.89|2163.83|2153.83|2163.89|2153.89|2163.82|2153.82|17
1624951160000|2021-06-29 07:19:20|2163.84|2153.84|2164.68|2154.68|2164.84|2154.84|2163.84|2153.84|33
1624951170000|2021-06-29 07:19:30|2164.64|2154.64|2164.24|2154.24|2164.74|2154.74|2164.15|2154.15|38
1624951180000|2021-06-29 07:19:40|2164.33|2154.33|2164.47|2154.47|2164.47|2154.47|2163.93|2153.93|32
1624951190000|2021-06-29 07:19:50|2164.51|2154.51|2164.03|2154.03|2164.51|2154.51|2164.03|2154.03|32
1624951200000|2021-06-29 07:20:00|2164.04|2154.04|2164.1|2154.1|2164.26|2154.26|2163.9|2153.9|29
1624951210000|2021-06-29 07:20:10|2164.11|2154.11|2164.26|2154.26|2164.31|2154.31|2164.07|2154.07|32
1624951220000|2021-06-29 07:20:20|2164.25|2154.25|2164.04|2154.04|2164.28|2154.28|2164.03|2154.03|17
1624951230000|2021-06-29 07:20:30|2164.05|2154.05|2163.48|2153.48|2164.07|2154.07|2163.48|2153.48|20
1624951240000|2021-06-29 07:20:40|2163.53|2153.53|2163.75|2153.75|2164.13|2154.13|2163.53|2153.53|23
1624951250000|2021-06-29 07:20:50|2163.76|2153.76|2163.53|2153.53|2163.76|2153.76|2163.44|2153.44|25
1624951260000|2021-06-29 07:21:00|2163.5|2153.5|2164.4|2154.4|2164.4|2154.4|2163.34|2153.34|27
1624951270000|2021-06-29 07:21:10|2164.38|2154.38|2164.02|2154.02|2164.45|2154.45|2164.02|2154.02|30
1624951280000|2021-06-29 07:21:20|2164.03|2154.03|2164.27|2154.27|2164.32|2154.32|2163.92|2153.92|32
1624951290000|2021-06-29 07:21:30|2164.29|2154.29|2163.62|2153.62|2164.51|2154.51|2163.55|2153.55|30
1624951300000|2021-06-29 07:21:40|2163.57|2153.57|2164.03|2154.03|2164.03|2154.03|2163.2|2153.2|31
1624951310000|2021-06-29 07:21:50|2163.86|2153.86|2163.29|2153.29|2163.89|2153.89|2163.16|2153.16|32
1624951320000|2021-06-29 07:22:00|2163.43|2153.43|2164.26|2154.26|2164.3|2154.3|2163.17|2153.17|31
1624951330000|2021-06-29 07:22:10|2164.29|2154.29|2165.02|2155.02|2165.49|2155.49|2164.29|2154.29|38
1624951340000|2021-06-29 07:22:20|2165.12|2155.12|2165.24|2155.24|2165.37|2155.37|2165.06|2155.06|36
1624951350000|2021-06-29 07:22:30|2165.33|2155.33|2165.27|2155.27|2165.42|2155.42|2165.13|2155.13|26
1624951360000|2021-06-29 07:22:40|2165.35|2155.35|2164.71|2154.71|2165.36|2155.36|2164.71|2154.71|24
1624951370000|2021-06-29 07:22:50|2164.63|2154.63|2165.55|2155.55|2165.62|2155.62|2164.63|2154.63|31
1624951380000|2021-06-29 07:23:00|2165.64|2155.64|2165.12|2155.12|2165.64|2155.64|2165.12|2155.12|15
1624951390000|2021-06-29 07:23:10|2165.23|2155.23|2165.8|2155.8|2166.02|2156.02|2165.2|2155.2|32
1624951400000|2021-06-29 07:23:20|2165.87|2155.87|2166.23|2156.23|2166.39|2156.39|2165.46|2155.46|24
1624951410000|2021-06-29 07:23:30|2166.31|2156.31|2167.03|2157.03|2167.1|2157.1|2166.31|2156.31|21
1624951420000|2021-06-29 07:23:40|2167.05|2157.05|2166.83|2156.83|2167.13|2157.13|2166.72|2156.72|30
1624951430000|2021-06-29 07:23:50|2166.84|2156.84|2167.17|2157.17|2167.17|2157.17|2166.83|2156.83|16
1624951440000|2021-06-29 07:24:00|2167.16|2157.16|2165.08|2155.08|2167.16|2157.16|2165.08|2155.08|29
1624951450000|2021-06-29 07:24:10|2165.27|2155.27|2164.68|2154.68|2165.33|2155.33|2164.68|2154.68|27
1624951460000|2021-06-29 07:24:20|2164.78|2154.78|2166.44|2156.44|2166.44|2156.44|2164.78|2154.78|34
1624951470000|2021-06-29 07:24:30|2166.46|2156.46|2165.73|2155.73|2166.46|2156.46|2165.1|2155.1|32
1624951480000|2021-06-29 07:24:40|2165.79|2155.79|2166.06|2156.06|2166.59|2156.59|2165.63|2155.63|37
1624951490000|2021-06-29 07:24:50|2166.15|2156.15|2166.47|2156.47|2166.95|2156.95|2166.02|2156.02|30
1624951500000|2021-06-29 07:25:00|2166.5|2156.5|2166.25|2156.25|2166.5|2156.5|2165.87|2155.87|23
1624951510000|2021-06-29 07:25:10|2166.13|2156.13|2165.21|2155.21|2166.16|2156.16|2165.01|2155.01|18
1624951520000|2021-06-29 07:25:20|2165.24|2155.24|2165.38|2155.38|2165.43|2155.43|2165.21|2155.21|9
1624951530000|2021-06-29 07:25:30|2165.51|2155.51|2165.42|2155.42|2165.51|2155.51|2164.87|2154.87|27
1624951540000|2021-06-29 07:25:40|2165.53|2155.53|2164.98|2154.98|2165.65|2155.65|2164.33|2154.33|28
1624951550000|2021-06-29 07:25:50|2164.91|2154.91|2164.47|2154.47|2164.98|2154.98|2164.33|2154.33|31
1624951560000|2021-06-29 07:26:00|2164.49|2154.49|2165.12|2155.12|2165.12|2155.12|2164.49|2154.49|27
1624951570000|2021-06-29 07:26:10|2165.13|2155.13|2165.65|2155.65|2165.9|2155.9|2165.13|2155.13|32
1624951580000|2021-06-29 07:26:20|2165.32|2155.32|2163.35|2153.35|2165.37|2155.37|2163.33|2153.33|36
1624951590000|2021-06-29 07:26:30|2163.36|2153.36|2163.83|2153.83|2163.92|2153.92|2163.31|2153.31|32
1624951600000|2021-06-29 07:26:40|2163.94|2153.94|2164.18|2154.18|2164.22|2154.22|2163.93|2153.93|34
1624951610000|2021-06-29 07:26:50|2164.21|2154.21|2163.93|2153.93|2164.21|2154.21|2163.93|2153.93|9
1624951620000|2021-06-29 07:27:00|2164|2154|2165.13|2155.13|2165.31|2155.31|2164|2154|29
1624951630000|2021-06-29 07:27:10|2165.18|2155.18|2164.69|2154.69|2165.29|2155.29|2164.61|2154.61|27
1624951640000|2021-06-29 07:27:20|2164.73|2154.73|2165|2155|2165.19|2155.19|2164.56|2154.56|28
1624951650000|2021-06-29 07:27:30|2164.99|2154.99|2165.27|2155.27|2165.27|2155.27|2164.89|2154.89|14
1624951660000|2021-06-29 07:27:40|2165.29|2155.29|2165.03|2155.03|2165.53|2155.53|2165.03|2155.03|17
1624951670000|2021-06-29 07:27:50|2165.16|2155.16|2165.09|2155.09|2165.24|2155.24|2164.95|2154.95|31
1624951680000|2021-06-29 07:28:00|2165.13|2155.13|2165.11|2155.11|2165.54|2155.54|2165.02|2155.02|32
1624951690000|2021-06-29 07:28:10|2165.07|2155.07|2164.33|2154.33|2165.18|2155.18|2164.31|2154.31|33
1624951700000|2021-06-29 07:28:20|2164.34|2154.34|2164.61|2154.61|2165.31|2155.31|2164.31|2154.31|33
1624951710000|2021-06-29 07:28:30|2164.6|2154.6|2164.27|2154.27|2164.61|2154.61|2164.26|2154.26|25
1624951720000|2021-06-29 07:28:40|2164.28|2154.28|2163.92|2153.92|2164.58|2154.58|2163.92|2153.92|22
1624951730000|2021-06-29 07:28:50|2163.93|2153.93|2163.77|2153.77|2164.05|2154.05|2163.59|2153.59|25
1624951740000|2021-06-29 07:29:00|2163.69|2153.69|2163.02|2153.02|2163.7|2153.7|2163.02|2153.02|26
1624951750000|2021-06-29 07:29:10|2163.01|2153.01|2163.58|2153.58|2163.97|2153.97|2162.71|2152.71|29
1624951760000|2021-06-29 07:29:20|2163.61|2153.61|2163.11|2153.11|2164.07|2154.07|2162.82|2152.82|37
1624951770000|2021-06-29 07:29:30|2162.92|2152.92|2163.03|2153.03|2163.16|2153.16|2162.81|2152.81|28
1624951780000|2021-06-29 07:29:40|2163.08|2153.08|2163.27|2153.27|2163.29|2153.29|2162.86|2152.86|34
1624951790000|2021-06-29 07:29:50|2163.13|2153.13|2163.87|2153.87|2163.95|2153.95|2163.13|2153.13|35
1624951800000|2021-06-29 07:30:00|2163.8|2153.8|2163.46|2153.46|2163.84|2153.84|2163.38|2153.38|27
1624951810000|2021-06-29 07:30:10|2163.47|2153.47|2162.79|2152.79|2163.47|2153.47|2162.79|2152.79|30
1624951820000|2021-06-29 07:30:20|2162.86|2152.86|2162.75|2152.75|2162.89|2152.89|2162.75|2152.75|7
1624951830000|2021-06-29 07:30:30|2162.67|2152.67|2162.8|2152.8|2162.9|2152.9|2162.67|2152.67|6
1624951840000|2021-06-29 07:30:40|2162.84|2152.84|2164.43|2154.43|2164.43|2154.43|2162.81|2152.81|18
1624951850000|2021-06-29 07:30:50|2164.37|2154.37|2163.12|2153.12|2164.91|2154.91|2163.05|2153.05|23
1624951860000|2021-06-29 07:31:00|2162.41|2152.41|2160.2|2150.2|2163.1|2153.1|2160.2|2150.2|22
1624951870000|2021-06-29 07:31:10|2160.15|2150.15|2158.1|2148.1|2160.15|2150.15|2157.16|2147.16|29
1624951880000|2021-06-29 07:31:20|2158.03|2148.03|2158.1|2148.1|2158.75|2148.75|2157.69|2147.69|32
1624951890000|2021-06-29 07:31:30|2158.11|2148.11|2160.15|2150.15|2160.36|2150.36|2158.05|2148.05|33
1624951900000|2021-06-29 07:31:40|2160.21|2150.21|2159.66|2149.66|2160.21|2150.21|2159.53|2149.53|15
1624951910000|2021-06-29 07:31:50|2159.51|2149.51|2157.68|2147.68|2159.81|2149.81|2157.68|2147.68|29
1624951920000|2021-06-29 07:32:00|2157.69|2147.69|2158.21|2148.21|2158.44|2148.44|2157.69|2147.69|30
1624951930000|2021-06-29 07:32:10|2158.07|2148.07|2157.56|2147.56|2158.08|2148.08|2157.43|2147.43|28
1624951940000|2021-06-29 07:32:20|2157.57|2147.57|2157.66|2147.66|2157.8|2147.8|2157.55|2147.55|17
1624951950000|2021-06-29 07:32:30|2157.64|2147.64|2156.52|2146.52|2157.64|2147.64|2156.37|2146.37|24
1624951960000|2021-06-29 07:32:40|2156.51|2146.51|2154.8|2144.8|2156.56|2146.56|2154.46|2144.46|35
1624951970000|2021-06-29 07:32:50|2154.83|2144.83|2155.32|2145.32|2155.44|2145.44|2154.7|2144.7|36
1624951980000|2021-06-29 07:33:00|2155.31|2145.31|2153.4|2143.4|2155.34|2145.34|2153.4|2143.4|33
1624951990000|2021-06-29 07:33:10|2153.33|2143.33|2153.19|2143.19|2153.77|2143.77|2153.19|2143.19|35
1624952000000|2021-06-29 07:33:20|2153.27|2143.27|2153.17|2143.17|2153.37|2143.37|2153.16|2143.16|32
1624952010000|2021-06-29 07:33:30|2153.2|2143.2|2153.15|2143.15|2153.79|2143.79|2153.09|2143.09|34
1624952020000|2021-06-29 07:33:40|2153.13|2143.13|2153.41|2143.41|2153.47|2143.47|2153.1|2143.1|37
1624952030000|2021-06-29 07:33:50|2153.4|2143.4|2152.87|2142.87|2153.41|2143.41|2152.85|2142.85|30
1624952040000|2021-06-29 07:34:00|2152.93|2142.93|2153.79|2143.79|2153.88|2143.88|2152.93|2142.93|28
1624952050000|2021-06-29 07:34:10|2153.69|2143.69|2153.57|2143.57|2154.11|2144.11|2153.56|2143.56|37
1624952060000|2021-06-29 07:34:20|2153.65|2143.65|2153.64|2143.64|2153.84|2143.84|2153.29|2143.29|27
1624952070000|2021-06-29 07:34:30|2153.7|2143.7|2153.18|2143.18|2153.74|2143.74|2152.96|2142.96|24
1624952080000|2021-06-29 07:34:40|2153.37|2143.37|2152.57|2142.57|2153.39|2143.39|2152.57|2142.57|22
1624952090000|2021-06-29 07:34:50|2152.52|2142.52|2150.98|2140.98|2152.52|2142.52|2150.98|2140.98|30
1624952100000|2021-06-29 07:35:00|2151.03|2141.03|2151.42|2141.42|2151.42|2141.42|2150.49|2140.49|17
1624952110000|2021-06-29 07:35:10|2151.38|2141.38|2152.01|2142.01|2152.02|2142.02|2151.38|2141.38|16
1624952120000|2021-06-29 07:35:20|2152.03|2142.03|2153.09|2143.09|2153.64|2143.64|2152.03|2142.03|26
1624952130000|2021-06-29 07:35:30|2153.13|2143.13|2153|2143|2153.26|2143.26|2152.86|2142.86|33
1624952140000|2021-06-29 07:35:40|2153.02|2143.02|2153.3|2143.3|2153.3|2143.3|2152.79|2142.79|29
1624952150000|2021-06-29 07:35:50|2153.67|2143.67|2153.01|2143.01|2153.67|2143.67|2153.01|2143.01|32
1624952160000|2021-06-29 07:36:00|2153|2143|2153.27|2143.27|2153.27|2143.27|2152.97|2142.97|7
1624952170000|2021-06-29 07:36:10|2153.28|2143.28|2153.78|2143.78|2153.95|2143.95|2153.07|2143.07|29
1624952180000|2021-06-29 07:36:20|2153.83|2143.83|2153.36|2143.36|2153.96|2143.96|2153.2|2143.2|25
1624952190000|2021-06-29 07:36:30|2153.4|2143.4|2153.49|2143.49|2153.52|2143.52|2153.33|2143.33|25
1624952200000|2021-06-29 07:36:40|2153.53|2143.53|2153.35|2143.35|2153.6|2143.6|2153.35|2143.35|11
1624952210000|2021-06-29 07:36:50|2153.53|2143.53|2154|2144|2154|2144|2153.42|2143.42|18
1624952220000|2021-06-29 07:37:00|2154.13|2144.13|2153.67|2143.67|2154.24|2144.24|2153.65|2143.65|30
1624952230000|2021-06-29 07:37:10|2153.55|2143.55|2153.47|2143.47|2153.73|2143.73|2153.26|2143.26|38
1624952240000|2021-06-29 07:37:20|2153.58|2143.58|2154.04|2144.04|2154.07|2144.07|2153.57|2143.57|27
1624952250000|2021-06-29 07:37:30|2154.01|2144.01|2154.16|2144.16|2154.16|2144.16|2154.01|2144.01|7
1624952260000|2021-06-29 07:37:40|2154.27|2144.27|2154.55|2144.55|2154.73|2144.73|2154.17|2144.17|31
1624952270000|2021-06-29 07:37:50|2154.71|2144.71|2154.46|2144.46|2154.99|2144.99|2154.2|2144.2|33
1624952280000|2021-06-29 07:38:00|2154.42|2144.42|2154.66|2144.66|2154.66|2144.66|2154.27|2144.27|24
1624952290000|2021-06-29 07:38:10|2154.73|2144.73|2155.29|2145.29|2155.29|2145.29|2154.67|2144.67|12
1624952300000|2021-06-29 07:38:20|2155.18|2145.18|2154.63|2144.63|2155.29|2145.29|2154.58|2144.58|17
1624952310000|2021-06-29 07:38:30|2154.65|2144.65|2154.26|2144.26|2154.65|2144.65|2154.26|2144.26|26
1624952320000|2021-06-29 07:38:40|2154.28|2144.28|2154.23|2144.23|2154.29|2144.29|2153.52|2143.52|35
1624952330000|2021-06-29 07:38:50|2154.24|2144.24|2153.83|2143.83|2154.66|2144.66|2153.58|2143.58|36
1624952340000|2021-06-29 07:39:00|2153.93|2143.93|2153.62|2143.62|2153.93|2143.93|2153.52|2143.52|28
1624952350000|2021-06-29 07:39:10|2153.7|2143.7|2152.89|2142.89|2153.71|2143.71|2152.89|2142.89|24
1624952360000|2021-06-29 07:39:20|2152.75|2142.75|2152.42|2142.42|2152.75|2142.75|2152.39|2142.39|19
1624952370000|2021-06-29 07:39:30|2152.35|2142.35|2151.43|2141.43|2152.35|2142.35|2151.43|2141.43|21
1624952380000|2021-06-29 07:39:40|2151.45|2141.45|2150.88|2140.88|2151.47|2141.47|2150.88|2140.88|25
1624952390000|2021-06-29 07:39:50|2150.82|2140.82|2150.97|2140.97|2151.27|2141.27|2150.79|2140.79|34
1624952400000|2021-06-29 07:40:00|2150.96|2140.96|2149.01|2139.01|2151.3|2141.3|2148.91|2138.91|32
1624952410000|2021-06-29 07:40:10|2148.99|2138.99|2148.15|2138.15|2148.99|2138.99|2148.13|2138.13|34
1624952420000|2021-06-29 07:40:20|2148.21|2138.21|2148.83|2138.83|2149.09|2139.09|2147.98|2137.98|39
1624952430000|2021-06-29 07:40:30|2148.75|2138.75|2148.41|2138.41|2149.07|2139.07|2148.36|2138.36|38
1624952440000|2021-06-29 07:40:40|2148.42|2138.42|2148.11|2138.11|2148.42|2138.42|2147.88|2137.88|27
1624952450000|2021-06-29 07:40:50|2148.15|2138.15|2145.42|2135.42|2148.6|2138.6|2145.11|2135.11|36
1624952460000|2021-06-29 07:41:00|2145.49|2135.49|2145.65|2135.65|2146.8|2136.8|2144.97|2134.97|37
1624952470000|2021-06-29 07:41:10|2145.63|2135.63|2144.28|2134.28|2145.98|2135.98|2144.25|2134.25|36
1624952480000|2021-06-29 07:41:20|2144.34|2134.34|2143.38|2133.38|2144.35|2134.35|2143.28|2133.28|26
1624952490000|2021-06-29 07:41:30|2143.36|2133.36|2144.95|2134.95|2144.95|2134.95|2143.07|2133.07|35
1624952500000|2021-06-29 07:41:40|2145.34|2135.34|2145.56|2135.56|2145.94|2135.94|2145.24|2135.24|30
1624952510000|2021-06-29 07:41:50|2145.38|2135.38|2145.33|2135.33|2145.4|2135.4|2145.26|2135.26|18
1624952520000|2021-06-29 07:42:00|2145.32|2135.32|2146.13|2136.13|2146.13|2136.13|2145.32|2135.32|15
1624952530000|2021-06-29 07:42:10|2146.33|2136.33|2146.38|2136.38|2146.92|2136.92|2146.15|2136.15|29
1624952540000|2021-06-29 07:42:20|2146.5|2136.5|2146.44|2136.44|2146.75|2136.75|2146.29|2136.29|16
1624952550000|2021-06-29 07:42:30|2146.43|2136.43|2147.17|2137.17|2147.35|2137.35|2146.24|2136.24|19
1624952560000|2021-06-29 07:42:40|2147.19|2137.19|2147.26|2137.26|2147.26|2137.26|2147.08|2137.08|20
1624952570000|2021-06-29 07:42:50|2147.24|2137.24|2147.66|2137.66|2147.66|2137.66|2147.24|2137.24|15
1624952580000|2021-06-29 07:43:00|2147.91|2137.91|2147.8|2137.8|2148.05|2138.05|2147.23|2137.23|32
1624952590000|2021-06-29 07:43:10|2147.76|2137.76|2147.56|2137.56|2148.36|2138.36|2147.46|2137.46|24
1624952600000|2021-06-29 07:43:20|2147.65|2137.65|2148.39|2138.39|2148.43|2138.43|2147.64|2137.64|15
1624952610000|2021-06-29 07:43:30|2148.33|2138.33|2148.22|2138.22|2148.38|2138.38|2147.85|2137.85|20
1624952620000|2021-06-29 07:43:40|2148.19|2138.19|2148.47|2138.47|2148.47|2138.47|2148.14|2138.14|15
1624952630000|2021-06-29 07:43:50|2148.44|2138.44|2147.84|2137.84|2148.44|2138.44|2147.81|2137.81|27
1624952640000|2021-06-29 07:44:00|2147.82|2137.82|2146.69|2136.69|2147.87|2137.87|2146.66|2136.66|34
1624952650000|2021-06-29 07:44:10|2146.67|2136.67|2147|2137|2147|2137|2146.53|2136.53|24
1624952660000|2021-06-29 07:44:20|2146.89|2136.89|2146.76|2136.76|2146.89|2136.89|2146.68|2136.68|31
1624952670000|2021-06-29 07:44:30|2146.77|2136.77|2144.33|2134.33|2146.87|2136.87|2144.33|2134.33|34
1624952680000|2021-06-29 07:44:40|2144.37|2134.37|2143.85|2133.85|2144.6|2134.6|2143.79|2133.79|35
1624952690000|2021-06-29 07:44:50|2143.78|2133.78|2143.67|2133.67|2144.29|2134.29|2143.55|2133.55|38
1624952700000|2021-06-29 07:45:00|2143.73|2133.73|2141.38|2131.38|2143.82|2133.82|2141.11|2131.11|31
1624952710000|2021-06-29 07:45:10|2141.21|2131.21|2141.3|2131.3|2141.37|2131.37|2141.06|2131.06|30
1624952720000|2021-06-29 07:45:20|2141.4|2131.4|2143.14|2133.14|2143.53|2133.53|2141.35|2131.35|34
1624952730000|2021-06-29 07:45:30|2143.31|2133.31|2141.51|2131.51|2143.31|2133.31|2141.51|2131.51|33
1624952740000|2021-06-29 07:45:40|2141.65|2131.65|2141.42|2131.42|2141.83|2131.83|2141.35|2131.35|18
1624952750000|2021-06-29 07:45:50|2141.3|2131.3|2138.31|2128.31|2141.3|2131.3|2137.64|2127.64|35
1624952760000|2021-06-29 07:46:00|2138.13|2128.13|2135.05|2125.05|2138.19|2128.19|2134.56|2124.56|36
1624952770000|2021-06-29 07:46:10|2135.07|2125.07|2137.77|2127.77|2138.29|2128.29|2135.07|2125.07|36
1624952780000|2021-06-29 07:46:20|2137.86|2127.86|2136.65|2126.65|2137.92|2127.92|2136.19|2126.19|29
1624952790000|2021-06-29 07:46:30|2136.63|2126.63|2136.5|2126.5|2136.96|2126.96|2136.38|2126.38|37
1624952800000|2021-06-29 07:46:40|2136.57|2126.57|2136.27|2126.27|2137.09|2127.09|2136.27|2126.27|37
1624952810000|2021-06-29 07:46:50|2136.31|2126.31|2136.45|2126.45|2136.57|2126.57|2136.28|2126.28|29
1624952820000|2021-06-29 07:47:00|2136.42|2126.42|2137.15|2127.15|2137.2|2127.2|2136.39|2126.39|33
1624952830000|2021-06-29 07:47:10|2137.14|2127.14|2137.04|2127.04|2137.51|2127.51|2136.67|2126.67|38
1624952840000|2021-06-29 07:47:20|2137.06|2127.06|2137.37|2127.37|2137.49|2127.49|2136.91|2126.91|34
1624952850000|2021-06-29 07:47:30|2137.34|2127.34|2137.29|2127.29|2137.4|2127.4|2137.14|2127.14|32
1624952860000|2021-06-29 07:47:40|2137.34|2127.34|2134.96|2124.96|2137.34|2127.34|2134.96|2124.96|32
1624952870000|2021-06-29 07:47:50|2134.72|2124.72|2134.16|2124.16|2134.72|2124.72|2133.57|2123.57|36
1624952880000|2021-06-29 07:48:00|2134.05|2124.05|2132.58|2122.58|2134.05|2124.05|2132.58|2122.58|30
1624952890000|2021-06-29 07:48:10|2132.59|2122.59|2132.31|2122.31|2132.59|2122.59|2131.98|2121.98|27
1624952900000|2021-06-29 07:48:20|2132.3|2122.3|2131.19|2121.19|2132.4|2122.4|2131.19|2121.19|30
1624952910000|2021-06-29 07:48:30|2131.36|2121.36|2129.9|2119.9|2132.3|2122.3|2129.89|2119.89|33
1624952920000|2021-06-29 07:48:40|2129.79|2119.79|2130.19|2120.19|2130.2|2120.2|2129.59|2119.59|28
1624952930000|2021-06-29 07:48:50|2130.18|2120.18|2131.76|2121.76|2131.76|2121.76|2130.1|2120.1|27
1624952940000|2021-06-29 07:49:00|2131.73|2121.73|2129.74|2119.74|2132.22|2122.22|2129.63|2119.63|28
1624952950000|2021-06-29 07:49:10|2129.7|2119.7|2130.79|2120.79|2131.26|2121.26|2129.7|2119.7|36
1624952960000|2021-06-29 07:49:20|2130.75|2120.75|2130.99|2120.99|2131.68|2121.68|2130.64|2120.64|33
1624952970000|2021-06-29 07:49:30|2130.92|2120.92|2131.87|2121.87|2132|2122|2130.75|2120.75|29
1624952980000|2021-06-29 07:49:40|2131.92|2121.92|2131.56|2121.56|2131.93|2121.93|2131.26|2121.26|27
1624952990000|2021-06-29 07:49:50|2131.57|2121.57|2132.22|2122.22|2132.26|2122.26|2131.32|2121.32|30
1624953000000|2021-06-29 07:50:00|2132.24|2122.24|2133.33|2123.33|2133.33|2123.33|2132.13|2122.13|28
1624953010000|2021-06-29 07:50:10|2133.64|2123.64|2133.61|2123.61|2133.69|2123.69|2133.03|2123.03|34
1624953020000|2021-06-29 07:50:20|2133.46|2123.46|2134.45|2124.45|2134.45|2124.45|2133.46|2123.46|34
1624953030000|2021-06-29 07:50:30|2134.47|2124.47|2134.59|2124.59|2134.59|2124.59|2134.35|2124.35|24
1624953040000|2021-06-29 07:50:40|2134.58|2124.58|2134.04|2124.04|2134.77|2124.77|2134.01|2124.01|30
1624953050000|2021-06-29 07:50:50|2134.05|2124.05|2134.16|2124.16|2134.23|2124.23|2134.02|2124.02|15
1624953060000|2021-06-29 07:51:00|2134.17|2124.17|2133.95|2123.95|2134.24|2124.24|2133.57|2123.57|32
1624953070000|2021-06-29 07:51:10|2134.29|2124.29|2135.26|2125.26|2135.28|2125.28|2134.09|2124.09|35
1624953080000|2021-06-29 07:51:20|2135.28|2125.28|2136.32|2126.32|2136.5|2126.5|2135.28|2125.28|36
1624953090000|2021-06-29 07:51:30|2136.36|2126.36|2135.89|2125.89|2136.53|2126.53|2135.89|2125.89|31
1624953100000|2021-06-29 07:51:40|2135.79|2125.79|2135.47|2125.47|2136.06|2126.06|2135.27|2125.27|34
1624953110000|2021-06-29 07:51:50|2135.49|2125.49|2135.82|2125.82|2135.84|2125.84|2135.42|2125.42|23
1624953120000|2021-06-29 07:52:00|2135.83|2125.83|2136.33|2126.33|2136.46|2126.46|2135.75|2125.75|34
1624953130000|2021-06-29 07:52:10|2136.54|2126.54|2137.17|2127.17|2137.27|2127.27|2136.54|2126.54|28
1624953140000|2021-06-29 07:52:20|2137.19|2127.19|2137.42|2127.42|2137.42|2127.42|2137.19|2127.19|8
1624953150000|2021-06-29 07:52:30|2137.34|2127.34|2137.62|2127.62|2137.67|2127.67|2137.29|2127.29|23
1624953160000|2021-06-29 07:52:40|2137.65|2127.65|2137.63|2127.63|2137.74|2127.74|2137.55|2127.55|32
1624953170000|2021-06-29 07:52:50|2137.84|2127.84|2135.89|2125.89|2137.84|2127.84|2135.76|2125.76|27
1624953180000|2021-06-29 07:53:00|2135.84|2125.84|2136.1|2126.1|2136.1|2126.1|2135.78|2125.78|16
1624953190000|2021-06-29 07:53:10|2136.13|2126.13|2135.63|2125.63|2136.14|2126.14|2135.52|2125.52|12
1624953200000|2021-06-29 07:53:20|2135.71|2125.71|2136.2|2126.2|2136.2|2126.2|2135.71|2125.71|16
1624953210000|2021-06-29 07:53:30|2136.17|2126.17|2136.35|2126.35|2136.39|2126.39|2136.15|2126.15|12
1624953220000|2021-06-29 07:53:40|2136.36|2126.36|2136.39|2126.39|2136.39|2126.39|2136.35|2126.35|5
1624953230000|2021-06-29 07:53:50|2136.27|2126.27|2136.29|2126.29|2136.36|2126.36|2136.27|2126.27|15
1624953240000|2021-06-29 07:54:00|2136.34|2126.34|2137.22|2127.22|2137.22|2127.22|2136.33|2126.33|28
1624953250000|2021-06-29 07:54:10|2137.3|2127.3|2137.52|2127.52|2137.52|2127.52|2137.21|2127.21|18
1624953260000|2021-06-29 07:54:20|2137.54|2127.54|2137.64|2127.64|2137.73|2127.73|2137.44|2127.44|18
1624953270000|2021-06-29 07:54:30|2137.86|2127.86|2139.58|2129.58|2139.98|2129.98|2137.86|2127.86|32
1624953280000|2021-06-29 07:54:40|2139.8|2129.8|2139.1|2129.1|2140.18|2130.18|2139.1|2129.1|25
1624953290000|2021-06-29 07:54:50|2139.09|2129.09|2139.17|2129.17|2139.26|2129.26|2139.09|2129.09|13
1624953300000|2021-06-29 07:55:00|2139.23|2129.23|2138.99|2128.99|2139.34|2129.34|2138.99|2128.99|14
1624953310000|2021-06-29 07:55:10|2138.76|2128.76|2139.16|2129.16|2139.54|2129.54|2138.76|2128.76|22
1624953320000|2021-06-29 07:55:20|2139.17|2129.17|2138.6|2128.6|2139.17|2129.17|2138.6|2128.6|24
1624953330000|2021-06-29 07:55:30|2138.62|2128.62|2137.89|2127.89|2138.63|2128.63|2137.89|2127.89|27
1624953340000|2021-06-29 07:55:40|2137.87|2127.87|2138.42|2128.42|2138.47|2128.47|2137.2|2127.2|28
1624953350000|2021-06-29 07:55:50|2138.47|2128.47|2138.27|2128.27|2138.66|2128.66|2138.27|2128.27|32
1624953360000|2021-06-29 07:56:00|2138.28|2128.28|2139.16|2129.16|2139.17|2129.17|2138.28|2128.28|23
1624953370000|2021-06-29 07:56:10|2139.15|2129.15|2139.41|2129.41|2139.41|2129.41|2138.85|2128.85|37
1624953380000|2021-06-29 07:56:20|2139.39|2129.39|2140.42|2130.42|2140.43|2130.43|2139.39|2129.39|35
1624953390000|2021-06-29 07:56:30|2140.4|2130.4|2141.15|2131.15|2141.15|2131.15|2140.34|2130.34|29
1624953400000|2021-06-29 07:56:40|2141.22|2131.22|2140.09|2130.09|2141.46|2131.46|2140.09|2130.09|30
1624953410000|2021-06-29 07:56:50|2140.08|2130.08|2140.6|2130.6|2141.35|2131.35|2139.73|2129.73|30
1624953420000|2021-06-29 07:57:00|2140.61|2130.61|2139.48|2129.48|2140.61|2130.61|2139.21|2129.21|19
1624953430000|2021-06-29 07:57:10|2139.52|2129.52|2138.96|2128.96|2139.52|2129.52|2138.87|2128.87|12
1624953440000|2021-06-29 07:57:20|2138.91|2128.91|2139.09|2129.09|2139.09|2129.09|2138.54|2128.54|21
1624953450000|2021-06-29 07:57:30|2139.12|2129.12|2138.52|2128.52|2139.12|2129.12|2138.51|2128.51|28
1624953460000|2021-06-29 07:57:40|2138.57|2128.57|2138.68|2128.68|2138.72|2128.72|2138.51|2128.51|31
1624953470000|2021-06-29 07:57:50|2138.62|2128.62|2139.34|2129.34|2139.34|2129.34|2138.61|2128.61|18
1624953480000|2021-06-29 07:58:00|2139.53|2129.53|2139.45|2129.45|2139.53|2129.53|2138.87|2128.87|19
1624953490000|2021-06-29 07:58:10|2139.42|2129.42|2139.48|2129.48|2139.48|2129.48|2139.4|2129.4|9
1624953500000|2021-06-29 07:58:20|2139.47|2129.47|2139.63|2129.63|2139.63|2129.63|2139.47|2129.47|5
1624953510000|2021-06-29 07:58:30|2139.6|2129.6|2139.52|2129.52|2139.63|2129.63|2139.3|2129.3|9
1624953520000|2021-06-29 07:58:40|2139.3|2129.3|2139.41|2129.41|2139.5|2129.5|2139.27|2129.27|5
1624953530000|2021-06-29 07:58:50|2138.97|2128.97|2139.16|2129.16|2139.16|2129.16|2138.97|2128.97|13
1624953540000|2021-06-29 07:59:00|2139.14|2129.14|2138.26|2128.26|2139.18|2129.18|2138.18|2128.18|25
1624953550000|2021-06-29 07:59:10|2138.43|2128.43|2138.63|2128.63|2138.93|2128.93|2138.35|2128.35|27
1624953560000|2021-06-29 07:59:20|2138.65|2128.65|2138.34|2128.34|2138.83|2128.83|2138.29|2128.29|32
1624953570000|2021-06-29 07:59:30|2138.32|2128.32|2138.34|2128.34|2138.43|2128.43|2138.2|2128.2|14
1624953580000|2021-06-29 07:59:40|2138.36|2128.36|2138.14|2128.14|2138.36|2128.36|2138.14|2128.14|10
1624953590000|2021-06-29 07:59:50|2138.12|2128.12|2136.89|2126.89|2138.12|2128.12|2136.77|2126.77|21
1624953600000|2021-06-29 08:00:00|2136.92|2126.92|2136.62|2126.62|2136.99|2126.99|2136.29|2126.29|27
1624953610000|2021-06-29 08:00:10|2136.61|2126.61|2135.96|2125.96|2136.61|2126.61|2135.96|2125.96|18
1624953620000|2021-06-29 08:00:20|2135.93|2125.93|2136.64|2126.64|2136.64|2126.64|2135.93|2125.93|17
1624953630000|2021-06-29 08:00:30|2136.54|2126.54|2136.13|2126.13|2136.58|2126.58|2136.03|2126.03|27
1624953640000|2021-06-29 08:00:40|2136.05|2126.05|2136.41|2126.41|2136.43|2126.43|2135.99|2125.99|29
1624953650000|2021-06-29 08:00:50|2136.42|2126.42|2137.42|2127.42|2137.42|2127.42|2136.42|2126.42|27
1624953660000|2021-06-29 08:01:00|2137.39|2127.39|2137.65|2127.65|2137.68|2127.68|2137.39|2127.39|33
1624953670000|2021-06-29 08:01:10|2137.67|2127.67|2139.09|2129.09|2139.09|2129.09|2137.67|2127.67|37
1624953680000|2021-06-29 08:01:20|2139.1|2129.1|2139.44|2129.44|2139.44|2129.44|2139.07|2129.07|22
1624953690000|2021-06-29 08:01:30|2139.43|2129.43|2139.84|2129.84|2141.69|2131.69|2139.42|2129.42|37
1624953700000|2021-06-29 08:01:40|2139.14|2129.14|2137.84|2127.84|2139.14|2129.14|2137.64|2127.64|29
1624953710000|2021-06-29 08:01:50|2138.36|2128.36|2140.64|2130.64|2140.64|2130.64|2138.34|2128.34|37
1624953720000|2021-06-29 08:02:00|2140.65|2130.65|2137.8|2127.8|2140.69|2130.69|2137.8|2127.8|30
1624953730000|2021-06-29 08:02:10|2137.72|2127.72|2138.1|2128.1|2138.6|2128.6|2136.64|2126.64|39
1624953740000|2021-06-29 08:02:20|2138.11|2128.11|2137.81|2127.81|2138.31|2128.31|2137.32|2127.32|38
1624953750000|2021-06-29 08:02:30|2137.85|2127.85|2136.33|2126.33|2137.85|2127.85|2136.24|2126.24|37
1624953760000|2021-06-29 08:02:40|2136.2|2126.2|2136.27|2126.27|2136.59|2126.59|2136.04|2126.04|21
1624953770000|2021-06-29 08:02:50|2136.23|2126.23|2134.77|2124.77|2136.23|2126.23|2134.63|2124.63|29
1624953780000|2021-06-29 08:03:00|2134.08|2124.08|2131.79|2121.79|2134.08|2124.08|2131.34|2121.34|35
1624953790000|2021-06-29 08:03:10|2131.77|2121.77|2129.86|2119.86|2131.77|2121.77|2129.86|2119.86|34
1624953800000|2021-06-29 08:03:20|2129.71|2119.71|2129.16|2119.16|2129.71|2119.71|2129.16|2119.16|35
1624953810000|2021-06-29 08:03:30|2129.18|2119.18|2129.56|2119.56|2129.6|2119.6|2128.56|2118.56|35
1624953820000|2021-06-29 08:03:40|2129.73|2119.73|2124.83|2114.83|2129.9|2119.9|2124.83|2114.83|38
1624953830000|2021-06-29 08:03:50|2124.68|2114.68|2124.32|2114.32|2126.8|2116.8|2124.26|2114.26|36
1624953840000|2021-06-29 08:04:00|2124.29|2114.29|2122.83|2112.83|2124.54|2114.54|2122.59|2112.59|37
1624953850000|2021-06-29 08:04:10|2122.84|2112.84|2126.03|2116.03|2126.04|2116.04|2122.84|2112.84|37
1624953860000|2021-06-29 08:04:20|2125.86|2115.86|2127.17|2117.17|2127.61|2117.61|2125.86|2115.86|27
1624953870000|2021-06-29 08:04:30|2127.18|2117.18|2126.77|2116.77|2127.25|2117.25|2126.5|2116.5|19
1624953880000|2021-06-29 08:04:40|2126.65|2116.65|2126.34|2116.34|2126.91|2116.91|2126.31|2116.31|18
1624953890000|2021-06-29 08:04:50|2126.32|2116.32|2126.81|2116.81|2127.54|2117.54|2126.32|2116.32|27
1624953900000|2021-06-29 08:05:00|2126.66|2116.66|2124.91|2114.91|2126.89|2116.89|2124.75|2114.75|24
1624953910000|2021-06-29 08:05:10|2124.9|2114.9|2124.08|2114.08|2125.96|2115.96|2124.08|2114.08|34
1624953920000|2021-06-29 08:05:20|2124.06|2114.06|2122.65|2112.65|2124.12|2114.12|2122.2|2112.2|37
1624953930000|2021-06-29 08:05:30|2122.51|2112.51|2120.51|2110.51|2122.57|2112.57|2120.37|2110.37|38
1624953940000|2021-06-29 08:05:40|2120.58|2110.58|2122.43|2112.43|2122.6|2112.6|2120.58|2110.58|38
1624953950000|2021-06-29 08:05:50|2122.42|2112.42|2123.04|2113.04|2123.04|2113.04|2122.42|2112.42|26
1624953960000|2021-06-29 08:06:00|2122.98|2112.98|2122.14|2112.14|2123.83|2113.83|2122.14|2112.14|30
1624953970000|2021-06-29 08:06:10|2122.09|2112.09|2124.26|2114.26|2124.26|2114.26|2122.05|2112.05|31
1624953980000|2021-06-29 08:06:20|2124.33|2114.33|2125.9|2115.9|2125.9|2115.9|2124.05|2114.05|22
1624953990000|2021-06-29 08:06:30|2125.81|2115.81|2125.49|2115.49|2127.88|2117.88|2125.49|2115.49|30
1624954000000|2021-06-29 08:06:40|2126.19|2116.19|2126.14|2116.14|2127.23|2117.23|2126.14|2116.14|26
1624954010000|2021-06-29 08:06:50|2126.98|2116.98|2126.59|2116.59|2127.79|2117.79|2126.54|2116.54|32
1624954020000|2021-06-29 08:07:00|2126.58|2116.58|2126.82|2116.82|2127.65|2117.65|2126.58|2116.58|38
1624954030000|2021-06-29 08:07:10|2126.99|2116.99|2127.8|2117.8|2127.8|2117.8|2126.93|2116.93|35
1624954040000|2021-06-29 08:07:20|2127.73|2117.73|2127.31|2117.31|2127.73|2117.73|2126.74|2116.74|31
1624954050000|2021-06-29 08:07:30|2127.29|2117.29|2124.06|2114.06|2127.29|2117.29|2124.06|2114.06|35
1624954060000|2021-06-29 08:07:40|2124.04|2114.04|2124.53|2114.53|2124.55|2114.55|2123.99|2113.99|27
1624954070000|2021-06-29 08:07:50|2124.55|2114.55|2124.27|2114.27|2125.06|2115.06|2124.18|2114.18|27
1624954080000|2021-06-29 08:08:00|2124.29|2114.29|2124.05|2114.05|2124.37|2114.37|2124.02|2114.02|20
1624954090000|2021-06-29 08:08:10|2124.04|2114.04|2123.59|2113.59|2124.04|2114.04|2123.15|2113.15|30
1624954100000|2021-06-29 08:08:20|2123.58|2113.58|2123.27|2113.27|2123.73|2113.73|2122.76|2112.76|30
1624954110000|2021-06-29 08:08:30|2123.24|2113.24|2123.39|2113.39|2123.72|2113.72|2122.95|2112.95|33
1624954120000|2021-06-29 08:08:40|2123.35|2113.35|2122.67|2112.67|2123.35|2113.35|2122.6|2112.6|27
1624954130000|2021-06-29 08:08:50|2122.72|2112.72|2123.96|2113.96|2123.96|2113.96|2122.72|2112.72|26
1624954140000|2021-06-29 08:09:00|2123.94|2113.94|2125.09|2115.09|2125.17|2115.17|2123.94|2113.94|25
1624954150000|2021-06-29 08:09:10|2125.04|2115.04|2124.77|2114.77|2125.04|2115.04|2124.2|2114.2|18
1624954160000|2021-06-29 08:09:20|2124.87|2114.87|2125.13|2115.13|2125.49|2115.49|2124.87|2114.87|19
1624954170000|2021-06-29 08:09:30|2125.14|2115.14|2125.45|2115.45|2125.63|2115.63|2125.14|2115.14|17
1624954180000|2021-06-29 08:09:40|2125.32|2115.32|2124.8|2114.8|2125.32|2115.32|2124.75|2114.75|18
1624954190000|2021-06-29 08:09:50|2124.71|2114.71|2125.45|2115.45|2125.47|2115.47|2124.66|2114.66|29
1624954200000|2021-06-29 08:10:00|2125.41|2115.41|2123.45|2113.45|2125.49|2115.49|2123.32|2113.32|35
1624954210000|2021-06-29 08:10:10|2123.21|2113.21|2122.61|2112.61|2123.21|2113.21|2121.99|2111.99|31
1624954220000|2021-06-29 08:10:20|2122.77|2112.77|2122.78|2112.78|2123.28|2113.28|2122.66|2112.66|32
1624954230000|2021-06-29 08:10:30|2122.73|2112.73|2122.67|2112.67|2123.76|2113.76|2122.65|2112.65|36
1624954240000|2021-06-29 08:10:40|2122.73|2112.73|2122.99|2112.99|2122.99|2112.99|2122.35|2112.35|31
1624954250000|2021-06-29 08:10:50|2123.01|2113.01|2124.2|2114.2|2124.25|2114.25|2122.74|2112.74|27
1624954260000|2021-06-29 08:11:00|2124.23|2114.23|2123.74|2113.74|2124.66|2114.66|2123.74|2113.74|36
1624954270000|2021-06-29 08:11:10|2123.75|2113.75|2124.58|2114.58|2124.58|2114.58|2123.62|2113.62|31
1624954280000|2021-06-29 08:11:20|2124.66|2114.66|2126.39|2116.39|2126.61|2116.61|2124.65|2114.65|35
1624954290000|2021-06-29 08:11:30|2126.59|2116.59|2126.58|2116.58|2126.59|2116.59|2126.05|2116.05|30
1624954300000|2021-06-29 08:11:40|2126.27|2116.27|2126.24|2116.24|2126.32|2116.32|2125.54|2115.54|33
1624954310000|2021-06-29 08:11:50|2126.22|2116.22|2125.99|2115.99|2126.24|2116.24|2125.52|2115.52|32
1624954320000|2021-06-29 08:12:00|2125.89|2115.89|2125.51|2115.51|2126.14|2116.14|2125.5|2115.5|27
1624954330000|2021-06-29 08:12:10|2125.43|2115.43|2124.42|2114.42|2125.59|2115.59|2124.37|2114.37|16
1624954340000|2021-06-29 08:12:20|2124.43|2114.43|2124.88|2114.88|2125.15|2115.15|2124.43|2114.43|25
1624954350000|2021-06-29 08:12:30|2124.92|2114.92|2124.84|2114.84|2124.92|2114.92|2124.83|2114.83|8
1624954360000|2021-06-29 08:12:40|2124.77|2114.77|2125.36|2115.36|2125.55|2115.55|2124.72|2114.72|25
1624954370000|2021-06-29 08:12:50|2125.34|2115.34|2126.15|2116.15|2126.15|2116.15|2125.34|2115.34|26
1624954380000|2021-06-29 08:13:00|2126.14|2116.14|2126.12|2116.12|2126.21|2116.21|2126.08|2116.08|19
1624954390000|2021-06-29 08:13:10|2126.11|2116.11|2126.55|2116.55|2127.09|2117.09|2126.11|2116.11|29
1624954400000|2021-06-29 08:13:20|2126.51|2116.51|2127.15|2117.15|2127.15|2117.15|2126.51|2116.51|20
1624954410000|2021-06-29 08:13:30|2127.17|2117.17|2129.07|2119.07|2129.07|2119.07|2127.17|2117.17|27
1624954420000|2021-06-29 08:13:40|2129.01|2119.01|2128.85|2118.85|2129.38|2119.38|2128.73|2118.73|26
1624954430000|2021-06-29 08:13:50|2128.86|2118.86|2128.33|2118.33|2128.86|2118.86|2128.08|2118.08|28
1624954440000|2021-06-29 08:14:00|2128.39|2118.39|2128.69|2118.69|2129.08|2119.08|2128.35|2118.35|25
1624954450000|2021-06-29 08:14:10|2128.68|2118.68|2128.74|2118.74|2129.07|2119.07|2128.65|2118.65|28
1624954460000|2021-06-29 08:14:20|2129.13|2119.13|2129.66|2119.66|2129.81|2119.81|2129.07|2119.07|26
1624954470000|2021-06-29 08:14:30|2129.59|2119.59|2129.23|2119.23|2129.83|2119.83|2129.06|2119.06|32
1624954480000|2021-06-29 08:14:40|2129.21|2119.21|2129.18|2119.18|2129.52|2119.52|2129.07|2119.07|33
1624954490000|2021-06-29 08:14:50|2129.08|2119.08|2130.22|2120.22|2131.16|2121.16|2129.08|2119.08|33
1624954500000|2021-06-29 08:15:00|2130.21|2120.21|2129.51|2119.51|2130.26|2120.26|2129.34|2119.34|36
1624954510000|2021-06-29 08:15:10|2129.48|2119.48|2129.18|2119.18|2129.48|2119.48|2129.1|2119.1|22
1624954520000|2021-06-29 08:15:20|2129.23|2119.23|2128.13|2118.13|2129.33|2119.33|2128.12|2118.12|11
1624954530000|2021-06-29 08:15:30|2128.12|2118.12|2128.33|2118.33|2128.43|2118.43|2128.12|2118.12|11
1624954540000|2021-06-29 08:15:40|2128.3|2118.3|2128.39|2118.39|2128.44|2118.44|2127.96|2117.96|18
1624954550000|2021-06-29 08:15:50|2128.41|2118.41|2131.42|2121.42|2131.42|2121.42|2128.41|2118.41|32
1624954560000|2021-06-29 08:16:00|2131.15|2121.15|2132.88|2122.88|2133.56|2123.56|2131.1|2121.1|35
1624954570000|2021-06-29 08:16:10|2133.11|2123.11|2132.86|2122.86|2133.94|2123.94|2132.86|2122.86|37
1624954580000|2021-06-29 08:16:20|2132.71|2122.71|2132.61|2122.61|2132.84|2122.84|2132.12|2122.12|30
1624954590000|2021-06-29 08:16:30|2132.63|2122.63|2132.03|2122.03|2132.96|2122.96|2132.03|2122.03|26
1624954600000|2021-06-29 08:16:40|2131.95|2121.95|2129.97|2119.97|2131.95|2121.95|2129.97|2119.97|35
1624954610000|2021-06-29 08:16:50|2129.96|2119.96|2130.79|2120.79|2130.93|2120.93|2129.96|2119.96|35
1624954620000|2021-06-29 08:17:00|2130.82|2120.82|2131.45|2121.45|2131.73|2121.73|2130.81|2120.81|33
1624954630000|2021-06-29 08:17:10|2131.71|2121.71|2132.71|2122.71|2132.98|2122.98|2131.29|2121.29|34
1624954640000|2021-06-29 08:17:20|2132.67|2122.67|2133.03|2123.03|2133.03|2123.03|2132.43|2122.43|36
1624954650000|2021-06-29 08:17:30|2133.04|2123.04|2133.7|2123.7|2134.08|2124.08|2133.04|2123.04|27
1624954660000|2021-06-29 08:17:40|2133.77|2123.77|2133.44|2123.44|2133.77|2123.77|2132.99|2122.99|22
1624954670000|2021-06-29 08:17:50|2133.45|2123.45|2134.17|2124.17|2134.18|2124.18|2133.39|2123.39|28
1624954680000|2021-06-29 08:18:00|2134.2|2124.2|2134.14|2124.14|2134.31|2124.31|2133.99|2123.99|30
1624954690000|2021-06-29 08:18:10|2134.07|2124.07|2132.92|2122.92|2134.28|2124.28|2132.92|2122.92|24
1624954700000|2021-06-29 08:18:20|2133.07|2123.07|2133.68|2123.68|2133.68|2123.68|2132.85|2122.85|34
1624954710000|2021-06-29 08:18:30|2133.7|2123.7|2134.55|2124.55|2134.56|2124.56|2133.59|2123.59|32
1624954720000|2021-06-29 08:18:40|2134.66|2124.66|2135.22|2125.22|2135.27|2125.27|2134.65|2124.65|24
1624954730000|2021-06-29 08:18:50|2135.2|2125.2|2134.56|2124.56|2135.22|2125.22|2134.55|2124.55|32
1624954740000|2021-06-29 08:19:00|2134.57|2124.57|2134.93|2124.93|2135.09|2125.09|2134.34|2124.34|18
1624954750000|2021-06-29 08:19:10|2134.98|2124.98|2134.92|2124.92|2135.04|2125.04|2134.79|2124.79|11
1624954760000|2021-06-29 08:19:20|2134.89|2124.89|2135.49|2125.49|2135.59|2125.59|2134.84|2124.84|14
1624954770000|2021-06-29 08:19:30|2135.52|2125.52|2135.51|2125.51|2135.98|2125.98|2135.48|2125.48|30
1624954780000|2021-06-29 08:19:40|2135.54|2125.54|2135.81|2125.81|2135.81|2125.81|2135.49|2125.49|25
1624954790000|2021-06-29 08:19:50|2135.83|2125.83|2138.23|2128.23|2138.39|2128.39|2135.83|2125.83|37
1624954800000|2021-06-29 08:20:00|2138.21|2128.21|2137.03|2127.03|2138.21|2128.21|2136.46|2126.46|36
1624954810000|2021-06-29 08:20:10|2136.93|2126.93|2138.23|2128.23|2138.46|2128.46|2136.91|2126.91|35
1624954820000|2021-06-29 08:20:20|2138.39|2128.39|2140.43|2130.43|2140.54|2130.54|2138.22|2128.22|33
1624954830000|2021-06-29 08:20:30|2140.4|2130.4|2140.04|2130.04|2140.42|2130.42|2139.8|2129.8|37
1624954840000|2021-06-29 08:20:40|2139.99|2129.99|2140.29|2130.29|2140.52|2130.52|2139.82|2129.82|32
1624954850000|2021-06-29 08:20:50|2140.34|2130.34|2140.31|2130.31|2140.94|2130.94|2140.25|2130.25|31
1624954860000|2021-06-29 08:21:00|2140.35|2130.35|2140.17|2130.17|2140.35|2130.35|2140.01|2130.01|25
1624954870000|2021-06-29 08:21:10|2140.18|2130.18|2140.01|2130.01|2140.28|2130.28|2139.98|2129.98|22
1624954880000|2021-06-29 08:21:20|2140.18|2130.18|2138.85|2128.85|2140.19|2130.19|2138.81|2128.81|29
1624954890000|2021-06-29 08:21:30|2138.8|2128.8|2138.76|2128.76|2138.88|2128.88|2138.35|2128.35|36
1624954900000|2021-06-29 08:21:40|2138.72|2128.72|2138.45|2128.45|2138.72|2128.72|2138.28|2128.28|32
1624954910000|2021-06-29 08:21:50|2138.47|2128.47|2138.65|2128.65|2138.65|2128.65|2138.3|2128.3|29
1624954920000|2021-06-29 08:22:00|2138.62|2128.62|2139.7|2129.7|2139.7|2129.7|2138.62|2128.62|38
1624954930000|2021-06-29 08:22:10|2139.48|2129.48|2139.63|2129.63|2139.92|2129.92|2139.48|2129.48|29
1624954940000|2021-06-29 08:22:20|2139.62|2129.62|2139.93|2129.93|2139.96|2129.96|2139.62|2129.62|16
1624954950000|2021-06-29 08:22:30|2139.97|2129.97|2140.09|2130.09|2140.09|2130.09|2139.93|2129.93|21
1624954960000|2021-06-29 08:22:40|2140.1|2130.1|2140.55|2130.55|2140.78|2130.78|2140.1|2130.1|20
1624954970000|2021-06-29 08:22:50|2140.51|2130.51|2141.11|2131.11|2141.15|2131.15|2140.51|2130.51|25
1624954980000|2021-06-29 08:23:00|2141.12|2131.12|2142.36|2132.36|2142.41|2132.41|2141.09|2131.09|28
1624954990000|2021-06-29 08:23:10|2141.95|2131.95|2142.35|2132.35|2142.94|2132.94|2141.91|2131.91|33
1624955000000|2021-06-29 08:23:20|2142.52|2132.52|2140.82|2130.82|2142.71|2132.71|2140.81|2130.81|35
1624955010000|2021-06-29 08:23:30|2140.8|2130.8|2142.18|2132.18|2142.32|2132.32|2140.8|2130.8|32
1624955020000|2021-06-29 08:23:40|2142.24|2132.24|2142.3|2132.3|2142.5|2132.5|2142.14|2132.14|29
1624955030000|2021-06-29 08:23:50|2142.4|2132.4|2142.13|2132.13|2142.53|2132.53|2141.66|2131.66|21
1624955040000|2021-06-29 08:24:00|2142.19|2132.19|2142.46|2132.46|2142.51|2132.51|2141.95|2131.95|29
1624955050000|2021-06-29 08:24:10|2142.45|2132.45|2141.96|2131.96|2142.51|2132.51|2141.96|2131.96|26
1624955060000|2021-06-29 08:24:20|2142.02|2132.02|2141.19|2131.19|2142.02|2132.02|2141.15|2131.15|24
1624955070000|2021-06-29 08:24:30|2141.02|2131.02|2137.99|2127.99|2141.02|2131.02|2137.75|2127.75|29
1624955080000|2021-06-29 08:24:40|2138.03|2128.03|2137.15|2127.15|2138.08|2128.08|2136.74|2126.74|28
1624955090000|2021-06-29 08:24:50|2137.18|2127.18|2137.75|2127.75|2137.91|2127.91|2137.18|2127.18|29
1624955100000|2021-06-29 08:25:00|2137.71|2127.71|2134.07|2124.07|2137.74|2127.74|2133.81|2123.81|34
1624955110000|2021-06-29 08:25:10|2133.94|2123.94|2133.53|2123.53|2134.03|2124.03|2133.15|2123.15|36
1624955120000|2021-06-29 08:25:20|2133.56|2123.56|2135.52|2125.52|2135.54|2125.54|2133.56|2123.56|31
1624955130000|2021-06-29 08:25:30|2135.49|2125.49|2135.7|2125.7|2135.78|2125.78|2135.45|2125.45|20
1624955140000|2021-06-29 08:25:40|2135.67|2125.67|2136.16|2126.16|2136.27|2126.27|2135.25|2125.25|24
1624955150000|2021-06-29 08:25:50|2136.15|2126.15|2137.22|2127.22|2137.22|2127.22|2136.08|2126.08|20
1624955160000|2021-06-29 08:26:00|2137.37|2127.37|2136.9|2126.9|2137.87|2127.87|2136.76|2126.76|27
1624955170000|2021-06-29 08:26:10|2136.87|2126.87|2135.39|2125.39|2136.9|2126.9|2135.39|2125.39|26
1624955180000|2021-06-29 08:26:20|2135.56|2125.56|2136.22|2126.22|2136.22|2126.22|2135.54|2125.54|30
1624955190000|2021-06-29 08:26:30|2136.26|2126.26|2136.11|2126.11|2136.64|2126.64|2136.04|2126.04|35
1624955200000|2021-06-29 08:26:40|2136.1|2126.1|2136.03|2126.03|2136.44|2126.44|2135.88|2125.88|31
1624955210000|2021-06-29 08:26:50|2135.99|2125.99|2136.95|2126.95|2136.99|2126.99|2135.92|2125.92|25
1624955220000|2021-06-29 08:27:00|2136.97|2126.97|2136.95|2126.95|2137.06|2127.06|2136.85|2126.85|21
1624955230000|2021-06-29 08:27:10|2136.94|2126.94|2137.27|2127.27|2137.27|2127.27|2136.92|2126.92|18
1624955240000|2021-06-29 08:27:20|2137.29|2127.29|2136.99|2126.99|2137.4|2127.4|2136.53|2126.53|27
1624955250000|2021-06-29 08:27:30|2136.98|2126.98|2137.14|2127.14|2137.18|2127.18|2136.82|2126.82|30
1624955260000|2021-06-29 08:27:40|2137.12|2127.12|2136.79|2126.79|2137.12|2127.12|2136.65|2126.65|21
1624955270000|2021-06-29 08:27:50|2136.78|2126.78|2137.26|2127.26|2137.27|2127.27|2136.75|2126.75|25
1624955280000|2021-06-29 08:28:00|2137.27|2127.27|2137.31|2127.31|2137.34|2127.34|2137.23|2127.23|17
1624955290000|2021-06-29 08:28:10|2137.34|2127.34|2137.28|2127.28|2137.34|2127.34|2137.08|2127.08|26
1624955300000|2021-06-29 08:28:20|2137.25|2127.25|2137.26|2127.26|2137.32|2127.32|2137.21|2127.21|10
1624955310000|2021-06-29 08:28:30|2137.3|2127.3|2137.28|2127.28|2137.3|2127.3|2137.22|2127.22|8
1624955320000|2021-06-29 08:28:40|2137.33|2127.33|2138.08|2128.08|2138.08|2128.08|2137.28|2127.28|12
1624955330000|2021-06-29 08:28:50|2138.11|2128.11|2137.63|2127.63|2138.25|2128.25|2137.6|2127.6|29
1624955340000|2021-06-29 08:29:00|2137.73|2127.73|2139.35|2129.35|2139.35|2129.35|2137.73|2127.73|35
1624955350000|2021-06-29 08:29:10|2139.29|2129.29|2139.81|2129.81|2139.81|2129.81|2139.22|2129.22|34
1624955360000|2021-06-29 08:29:20|2139.84|2129.84|2141.18|2131.18|2141.18|2131.18|2139.84|2129.84|28
1624955370000|2021-06-29 08:29:30|2141.27|2131.27|2140.96|2130.96|2141.37|2131.37|2140.82|2130.82|28
1624955380000|2021-06-29 08:29:40|2140.99|2130.99|2140.88|2130.88|2141.04|2131.04|2140.76|2130.76|13
1624955390000|2021-06-29 08:29:50|2140.81|2130.81|2140.74|2130.74|2140.96|2130.96|2140.72|2130.72|17
1624955400000|2021-06-29 08:30:00|2140.76|2130.76|2139.56|2129.56|2140.77|2130.77|2139.53|2129.53|26
1624955410000|2021-06-29 08:30:10|2139.52|2129.52|2137.03|2127.03|2139.52|2129.52|2137.03|2127.03|28
1624955420000|2021-06-29 08:30:20|2136.55|2126.55|2135.92|2125.92|2136.68|2126.68|2135.36|2125.36|36
1624955430000|2021-06-29 08:30:30|2135.8|2125.8|2136.67|2126.67|2136.97|2126.97|2135.77|2125.77|28
1624955440000|2021-06-29 08:30:40|2136.41|2126.41|2137.92|2127.92|2137.94|2127.94|2136.24|2126.24|36
1624955450000|2021-06-29 08:30:50|2138.1|2128.1|2138.41|2128.41|2138.41|2128.41|2137.5|2127.5|34
1624955460000|2021-06-29 08:31:00|2138.42|2128.42|2139.91|2129.91|2139.91|2129.91|2138.42|2128.42|30
1624955470000|2021-06-29 08:31:10|2139.85|2129.85|2141.81|2131.81|2141.81|2131.81|2139.85|2129.85|30
1624955480000|2021-06-29 08:31:20|2142.48|2132.48|2147.72|2137.72|2147.72|2137.72|2142.48|2132.48|38
1624955490000|2021-06-29 08:31:30|2147.77|2137.77|2145.61|2135.61|2147.95|2137.95|2145.38|2135.38|36
1624955500000|2021-06-29 08:31:40|2145.44|2135.44|2145.94|2135.94|2145.94|2135.94|2144.6|2134.6|32
1624955510000|2021-06-29 08:31:50|2145.79|2135.79|2147.88|2137.88|2147.88|2137.88|2145.77|2135.77|38
1624955520000|2021-06-29 08:32:00|2147.93|2137.93|2146.23|2136.23|2147.93|2137.93|2145.14|2135.14|39
1624955530000|2021-06-29 08:32:10|2146.2|2136.2|2147.99|2137.99|2148.07|2138.07|2146.2|2136.2|34
1624955540000|2021-06-29 08:32:20|2148|2138|2148.7|2138.7|2148.7|2138.7|2148|2138|29
1624955550000|2021-06-29 08:32:30|2148.74|2138.74|2147.34|2137.34|2149.09|2139.09|2147.09|2137.09|34
1624955560000|2021-06-29 08:32:40|2147.16|2137.16|2148.39|2138.39|2148.66|2138.66|2147.09|2137.09|36
1624955570000|2021-06-29 08:32:50|2148.37|2138.37|2149|2139|2149.46|2139.46|2148.33|2138.33|34
1624955580000|2021-06-29 08:33:00|2149.24|2139.24|2149.44|2139.44|2149.44|2139.44|2149.16|2139.16|30
1624955590000|2021-06-29 08:33:10|2149.47|2139.47|2148.65|2138.65|2149.48|2139.48|2148.65|2138.65|32
1624955600000|2021-06-29 08:33:20|2148.7|2138.7|2148.19|2138.19|2148.7|2138.7|2148.01|2138.01|32
1624955610000|2021-06-29 08:33:30|2148.29|2138.29|2148.48|2138.48|2148.68|2138.68|2148.29|2138.29|34
1624955620000|2021-06-29 08:33:40|2148.5|2138.5|2147.41|2137.41|2148.5|2138.5|2147.16|2137.16|39
1624955630000|2021-06-29 08:33:50|2147.5|2137.5|2147.87|2137.87|2147.87|2137.87|2147.01|2137.01|38
1624955640000|2021-06-29 08:34:00|2148.17|2138.17|2149.73|2139.73|2149.73|2139.73|2147.83|2137.83|35
1624955650000|2021-06-29 08:34:10|2150.01|2140.01|2148.62|2138.62|2150.22|2140.22|2148.62|2138.62|38
1624955660000|2021-06-29 08:34:20|2148.57|2138.57|2148.81|2138.81|2148.95|2138.95|2148.12|2138.12|36
1624955670000|2021-06-29 08:34:30|2148.87|2138.87|2148.75|2138.75|2148.87|2138.87|2148.06|2138.06|36
1624955680000|2021-06-29 08:34:40|2148.96|2138.96|2148.56|2138.56|2149|2139|2147.91|2137.91|39
1624955690000|2021-06-29 08:34:50|2148.46|2138.46|2147.05|2137.05|2148.52|2138.52|2146.78|2136.78|39
1624955700000|2021-06-29 08:35:00|2147.34|2137.34|2146.84|2136.84|2147.34|2137.34|2145.84|2135.84|34
1624955710000|2021-06-29 08:35:10|2146.92|2136.92|2147.78|2137.78|2148.21|2138.21|2146.92|2136.92|33
1624955720000|2021-06-29 08:35:20|2147.77|2137.77|2148.06|2138.06|2148.06|2138.06|2147.38|2137.38|36
1624955730000|2021-06-29 08:35:30|2148.04|2138.04|2147.92|2137.92|2148.04|2138.04|2147.6|2137.6|25
1624955740000|2021-06-29 08:35:40|2147.94|2137.94|2147.56|2137.56|2148.05|2138.05|2147.51|2137.51|32
1624955750000|2021-06-29 08:35:50|2147.6|2137.6|2147.86|2137.86|2148.24|2138.24|2147.6|2137.6|22
1624955760000|2021-06-29 08:36:00|2148.04|2138.04|2148.01|2138.01|2148.11|2138.11|2147.92|2137.92|16
1624955770000|2021-06-29 08:36:10|2148.02|2138.02|2148.13|2138.13|2148.54|2138.54|2148|2138|29
1624955780000|2021-06-29 08:36:20|2148.14|2138.14|2148.54|2138.54|2148.87|2138.87|2148|2138|36
1624955790000|2021-06-29 08:36:30|2148.39|2138.39|2148.44|2138.44|2148.6|2138.6|2147.8|2137.8|31
1624955800000|2021-06-29 08:36:40|2148.52|2138.52|2148.96|2138.96|2148.96|2138.96|2148.32|2138.32|37
1624955810000|2021-06-29 08:36:50|2148.95|2138.95|2151.66|2141.66|2152.05|2142.05|2148.95|2138.95|32
1624955820000|2021-06-29 08:37:00|2151.55|2141.55|2151.71|2141.71|2152.51|2142.51|2151.38|2141.38|35
1624955830000|2021-06-29 08:37:10|2151.7|2141.7|2150.51|2140.51|2151.82|2141.82|2150.39|2140.39|37
1624955840000|2021-06-29 08:37:20|2150.45|2140.45|2151.53|2141.53|2151.58|2141.58|2150.36|2140.36|33
1624955850000|2021-06-29 08:37:30|2151.58|2141.58|2151.15|2141.15|2151.58|2141.58|2151.06|2141.06|33
1624955860000|2021-06-29 08:37:40|2151.18|2141.18|2151.51|2141.51|2151.65|2141.65|2151.07|2141.07|29
1624955870000|2021-06-29 08:37:50|2151.59|2141.59|2151.98|2141.98|2152.4|2142.4|2151.34|2141.34|28
1624955880000|2021-06-29 08:38:00|2152.07|2142.07|2152.29|2142.29|2152.69|2142.69|2151.98|2141.98|31
1624955890000|2021-06-29 08:38:10|2152.43|2142.43|2152.57|2142.57|2152.7|2142.7|2152.36|2142.36|31
1624955900000|2021-06-29 08:38:20|2152.58|2142.58|2151.41|2141.41|2152.64|2142.64|2151.29|2141.29|28
1624955910000|2021-06-29 08:38:30|2151.38|2141.38|2152.45|2142.45|2152.45|2142.45|2151.07|2141.07|34
1624955920000|2021-06-29 08:38:40|2152.35|2142.35|2153.43|2143.43|2153.59|2143.59|2152.35|2142.35|38
1624955930000|2021-06-29 08:38:50|2153.19|2143.19|2152.84|2142.84|2153.67|2143.67|2152.25|2142.25|38
1624955940000|2021-06-29 08:39:00|2152.82|2142.82|2154.09|2144.09|2154.09|2144.09|2152.71|2142.71|29
1624955950000|2021-06-29 08:39:10|2154.08|2144.08|2153.63|2143.63|2154.11|2144.11|2153.63|2143.63|30
1624955960000|2021-06-29 08:39:20|2153.65|2143.65|2153.26|2143.26|2153.92|2143.92|2153.26|2143.26|31
1624955970000|2021-06-29 08:39:30|2153.42|2143.42|2153.46|2143.46|2153.46|2143.46|2152.87|2142.87|25
1624955980000|2021-06-29 08:39:40|2153.31|2143.31|2153.57|2143.57|2154.01|2144.01|2153.31|2143.31|32
1624955990000|2021-06-29 08:39:50|2153.69|2143.69|2153.86|2143.86|2153.91|2143.91|2153.42|2143.42|29
1624956000000|2021-06-29 08:40:00|2153.93|2143.93|2153.79|2143.79|2153.97|2143.97|2153.35|2143.35|23
1624956010000|2021-06-29 08:40:10|2153.87|2143.87|2153.97|2143.97|2154.27|2144.27|2153.87|2143.87|34
1624956020000|2021-06-29 08:40:20|2153.85|2143.85|2154.06|2144.06|2154.14|2144.14|2153.69|2143.69|36
1624956030000|2021-06-29 08:40:30|2154.07|2144.07|2154.05|2144.05|2154.19|2144.19|2153.92|2143.92|33
1624956040000|2021-06-29 08:40:40|2154.11|2144.11|2154|2144|2154.11|2144.11|2153.75|2143.75|34
1624956050000|2021-06-29 08:40:50|2153.97|2143.97|2153.99|2143.99|2154.27|2144.27|2153.86|2143.86|23
1624956060000|2021-06-29 08:41:00|2154.02|2144.02|2153.71|2143.71|2154.06|2144.06|2153.71|2143.71|17
1624956070000|2021-06-29 08:41:10|2153.68|2143.68|2153.39|2143.39|2153.69|2143.69|2153.39|2143.39|24
1624956080000|2021-06-29 08:41:20|2153.4|2143.4|2153.37|2143.37|2153.4|2143.4|2153.37|2143.37|4
1624956090000|2021-06-29 08:41:30|2153.34|2143.34|2152.99|2142.99|2153.39|2143.39|2152.94|2142.94|15
1624956100000|2021-06-29 08:41:40|2153.03|2143.03|2152.37|2142.37|2153.44|2143.44|2152.25|2142.25|29
1624956110000|2021-06-29 08:41:50|2152.33|2142.33|2152.68|2142.68|2152.72|2142.72|2151.79|2141.79|33
1624956120000|2021-06-29 08:42:00|2152.65|2142.65|2154.01|2144.01|2154.05|2144.05|2152.65|2142.65|30
1624956130000|2021-06-29 08:42:10|2153.98|2143.98|2154.62|2144.62|2154.62|2144.62|2153.98|2143.98|28
1624956140000|2021-06-29 08:42:20|2154.59|2144.59|2154.7|2144.7|2154.94|2144.94|2154.59|2144.59|27
1624956150000|2021-06-29 08:42:30|2154.82|2144.82|2154.99|2144.99|2154.99|2144.99|2154.73|2144.73|15
1624956160000|2021-06-29 08:42:40|2155|2145|2154.93|2144.93|2155.33|2145.33|2154.79|2144.79|35
1624956170000|2021-06-29 08:42:50|2154.91|2144.91|2155.89|2145.89|2155.89|2145.89|2154.67|2144.67|24
1624956180000|2021-06-29 08:43:00|2155.9|2145.9|2156.38|2146.38|2156.44|2146.44|2155.14|2145.14|32
1624956190000|2021-06-29 08:43:10|2156.43|2146.43|2156.22|2146.22|2156.44|2146.44|2155.34|2145.34|27
1624956200000|2021-06-29 08:43:20|2156.2|2146.2|2155.28|2145.28|2156.46|2146.46|2155.28|2145.28|23
1624956210000|2021-06-29 08:43:30|2155.18|2145.18|2152.76|2142.76|2155.18|2145.18|2152.67|2142.67|34
1624956220000|2021-06-29 08:43:40|2152.75|2142.75|2152.75|2142.75|2152.86|2142.86|2152.22|2142.22|29
1624956230000|2021-06-29 08:43:50|2152.78|2142.78|2151.81|2141.81|2152.92|2142.92|2151.81|2141.81|33
1624956240000|2021-06-29 08:44:00|2151.8|2141.8|2153.89|2143.89|2153.89|2143.89|2151.69|2141.69|34
1624956250000|2021-06-29 08:44:10|2153.85|2143.85|2155.71|2145.71|2155.71|2145.71|2153.8|2143.8|28
1624956260000|2021-06-29 08:44:20|2155.72|2145.72|2155.79|2145.79|2156.09|2146.09|2155.72|2145.72|24
1624956270000|2021-06-29 08:44:30|2155.88|2145.88|2155.67|2145.67|2156.18|2146.18|2155.25|2145.25|24
1624956280000|2021-06-29 08:44:40|2155.63|2145.63|2153.54|2143.54|2156.36|2146.36|2153.54|2143.54|35
1624956290000|2021-06-29 08:44:50|2153.47|2143.47|2153.25|2143.25|2154.02|2144.02|2152.81|2142.81|31
1624956300000|2021-06-29 08:45:00|2154.01|2144.01|2153.69|2143.69|2154.01|2144.01|2152.87|2142.87|24
1624956310000|2021-06-29 08:45:10|2153.71|2143.71|2155.19|2145.19|2155.52|2145.52|2153.7|2143.7|31
1624956320000|2021-06-29 08:45:20|2155.18|2145.18|2155.8|2145.8|2155.96|2145.96|2154.26|2144.26|31
1624956330000|2021-06-29 08:45:30|2155.78|2145.78|2155.52|2145.52|2156.51|2146.51|2155.49|2145.49|26
1624956340000|2021-06-29 08:45:40|2155.7|2145.7|2155.41|2145.41|2155.7|2145.7|2155.27|2145.27|28
1624956350000|2021-06-29 08:45:50|2155.44|2145.44|2153.29|2143.29|2155.47|2145.47|2152.85|2142.85|34
1624956360000|2021-06-29 08:46:00|2153.34|2143.34|2151.88|2141.88|2153.34|2143.34|2151.56|2141.56|30
1624956370000|2021-06-29 08:46:10|2151.79|2141.79|2150.22|2140.22|2152.02|2142.02|2149.76|2139.76|33
1624956380000|2021-06-29 08:46:20|2150.28|2140.28|2151.7|2141.7|2151.7|2141.7|2150.26|2140.26|33
1624956390000|2021-06-29 08:46:30|2151.68|2141.68|2151.11|2141.11|2152.01|2142.01|2151.11|2141.11|34
1624956400000|2021-06-29 08:46:40|2151.14|2141.14|2150.2|2140.2|2151.25|2141.25|2150.14|2140.14|35
1624956410000|2021-06-29 08:46:50|2150.21|2140.21|2150.52|2140.52|2150.52|2140.52|2149.69|2139.69|25
1624956420000|2021-06-29 08:47:00|2150.55|2140.55|2151.81|2141.81|2151.81|2141.81|2150.46|2140.46|30
1624956430000|2021-06-29 08:47:10|2152.07|2142.07|2152.53|2142.53|2152.89|2142.89|2151.99|2141.99|37
1624956440000|2021-06-29 08:47:20|2152.41|2142.41|2153|2143|2153.26|2143.26|2152.39|2142.39|34
1624956450000|2021-06-29 08:47:30|2153.09|2143.09|2152.25|2142.25|2153.09|2143.09|2152.25|2142.25|33
1624956460000|2021-06-29 08:47:40|2152.29|2142.29|2155.39|2145.39|2156.07|2146.07|2152.18|2142.18|39
1624956470000|2021-06-29 08:47:50|2155.34|2145.34|2156.99|2146.99|2156.99|2146.99|2155.14|2145.14|28
1624956480000|2021-06-29 08:48:00|2157.03|2147.03|2156.84|2146.84|2157.31|2147.31|2156.68|2146.68|26
1624956490000|2021-06-29 08:48:10|2156.95|2146.95|2154.76|2144.76|2156.95|2146.95|2154.34|2144.34|34
1624956500000|2021-06-29 08:48:20|2154.79|2144.79|2154.76|2144.76|2154.98|2144.98|2154.65|2144.65|21
1624956510000|2021-06-29 08:48:30|2154.6|2144.6|2155.2|2145.2|2155.21|2145.21|2154.43|2144.43|21
1624956520000|2021-06-29 08:48:40|2155.21|2145.21|2155.88|2145.88|2155.98|2145.98|2155.21|2145.21|27
1624956530000|2021-06-29 08:48:50|2155.89|2145.89|2156.12|2146.12|2156.17|2146.17|2155.73|2145.73|29
1624956540000|2021-06-29 08:49:00|2156.11|2146.11|2156.93|2146.93|2156.93|2146.93|2156.11|2146.11|36
1624956550000|2021-06-29 08:49:10|2156.94|2146.94|2156.15|2146.15|2156.94|2146.94|2156.12|2146.12|35
1624956560000|2021-06-29 08:49:20|2156.17|2146.17|2156.95|2146.95|2156.95|2146.95|2156.16|2146.16|33
1624956570000|2021-06-29 08:49:30|2156.94|2146.94|2156.76|2146.76|2156.94|2146.94|2156.38|2146.38|35
1624956580000|2021-06-29 08:49:40|2156.79|2146.79|2156.26|2146.26|2156.85|2146.85|2156.23|2146.23|27
1624956590000|2021-06-29 08:49:50|2156.21|2146.21|2156.64|2146.64|2156.69|2146.69|2155.8|2145.8|29
1624956600000|2021-06-29 08:50:00|2156.62|2146.62|2156.89|2146.89|2156.92|2146.92|2156.54|2146.54|24
1624956610000|2021-06-29 08:50:10|2156.88|2146.88|2157.06|2147.06|2157.46|2147.46|2156.66|2146.66|30
1624956620000|2021-06-29 08:50:20|2157.15|2147.15|2155.82|2145.82|2157.15|2147.15|2155.78|2145.78|36
1624956630000|2021-06-29 08:50:30|2155.94|2145.94|2155.29|2145.29|2156.04|2146.04|2155.25|2145.25|33
1624956640000|2021-06-29 08:50:40|2155.18|2145.18|2153.42|2143.42|2155.37|2145.37|2153.42|2143.42|37
1624956650000|2021-06-29 08:50:50|2152.58|2142.58|2151.53|2141.53|2153.3|2143.3|2151.53|2141.53|37
1624956660000|2021-06-29 08:51:00|2151.51|2141.51|2153.26|2143.26|2153.58|2143.58|2151.51|2141.51|33
1624956670000|2021-06-29 08:51:10|2153.14|2143.14|2153.75|2143.75|2153.75|2143.75|2153.05|2143.05|34
1624956680000|2021-06-29 08:51:20|2153.76|2143.76|2153.54|2143.54|2153.76|2143.76|2153.3|2143.3|26
1624956690000|2021-06-29 08:51:30|2153.55|2143.55|2154.69|2144.69|2154.84|2144.84|2153.39|2143.39|26
1624956700000|2021-06-29 08:51:40|2154.65|2144.65|2154.99|2144.99|2155.33|2145.33|2154.65|2144.65|27
1624956710000|2021-06-29 08:51:50|2155.05|2145.05|2153.53|2143.53|2155.05|2145.05|2153.53|2143.53|35
1624956720000|2021-06-29 08:52:00|2153.89|2143.89|2153.86|2143.86|2153.96|2143.96|2152.78|2142.78|30
1624956730000|2021-06-29 08:52:10|2153.82|2143.82|2153.68|2143.68|2154.21|2144.21|2153.6|2143.6|37
1624956740000|2021-06-29 08:52:20|2153.69|2143.69|2156.11|2146.11|2156.11|2146.11|2153.68|2143.68|37
1624956750000|2021-06-29 08:52:30|2156.03|2146.03|2157.4|2147.4|2159.29|2149.29|2155.83|2145.83|39
1624956760000|2021-06-29 08:52:40|2157.52|2147.52|2157.18|2147.18|2159|2149|2156.77|2146.77|35
1624956770000|2021-06-29 08:52:50|2157.2|2147.2|2158.43|2148.43|2158.61|2148.61|2156.8|2146.8|32
1624956780000|2021-06-29 08:53:00|2158.51|2148.51|2159.48|2149.48|2159.57|2149.57|2158.14|2148.14|28
1624956790000|2021-06-29 08:53:10|2159.65|2149.65|2158.94|2148.94|2159.65|2149.65|2158.82|2148.82|31
1624956800000|2021-06-29 08:53:20|2158.9|2148.9|2158.96|2148.96|2159.07|2149.07|2158.13|2148.13|34
1624956810000|2021-06-29 08:53:30|2159.14|2149.14|2159.14|2149.14|2159.2|2149.2|2158.85|2148.85|37
1624956820000|2021-06-29 08:53:40|2159.15|2149.15|2159.22|2149.22|2159.23|2149.23|2158.98|2148.98|35
1624956830000|2021-06-29 08:53:50|2159.16|2149.16|2159.14|2149.14|2159.38|2149.38|2159.03|2149.03|22
1624956840000|2021-06-29 08:54:00|2158.97|2148.97|2159.28|2149.28|2159.34|2149.34|2158.6|2148.6|33
1624956850000|2021-06-29 08:54:10|2159.39|2149.39|2158.84|2148.84|2159.39|2149.39|2158.59|2148.59|31
1624956860000|2021-06-29 08:54:20|2158.94|2148.94|2156.5|2146.5|2158.94|2148.94|2156.5|2146.5|31
1624956870000|2021-06-29 08:54:30|2156.42|2146.42|2156.46|2146.46|2156.76|2146.76|2156.39|2146.39|30
1624956880000|2021-06-29 08:54:40|2156.48|2146.48|2156.61|2146.61|2156.78|2146.78|2156.2|2146.2|32
1624956890000|2021-06-29 08:54:50|2156.66|2146.66|2157.12|2147.12|2157.12|2147.12|2156.38|2146.38|29
1624956900000|2021-06-29 08:55:00|2157.11|2147.11|2155.52|2145.52|2157.2|2147.2|2155.52|2145.52|20
1624956910000|2021-06-29 08:55:10|2155.64|2145.64|2155.75|2145.75|2155.94|2145.94|2155.64|2145.64|10
1624956920000|2021-06-29 08:55:20|2155.49|2145.49|2154.09|2144.09|2155.51|2145.51|2153.77|2143.77|26
1624956930000|2021-06-29 08:55:30|2154.18|2144.18|2151.61|2141.61|2154.18|2144.18|2151.61|2141.61|27
1624956940000|2021-06-29 08:55:40|2151.62|2141.62|2152.73|2142.73|2153.57|2143.57|2151.62|2141.62|32
1624956950000|2021-06-29 08:55:50|2152.79|2142.79|2152.1|2142.1|2152.79|2142.79|2151.9|2141.9|31
1624956960000|2021-06-29 08:56:00|2152.05|2142.05|2150.69|2140.69|2152.05|2142.05|2150.65|2140.65|31
1624956970000|2021-06-29 08:56:10|2150.71|2140.71|2151.22|2141.22|2151.49|2141.49|2150.69|2140.69|36
1624956980000|2021-06-29 08:56:20|2151.21|2141.21|2150.49|2140.49|2151.41|2141.41|2150.49|2140.49|21
1624956990000|2021-06-29 08:56:30|2150.48|2140.48|2150.45|2140.45|2150.59|2140.59|2149.98|2139.98|34
1624957000000|2021-06-29 08:56:40|2150.46|2140.46|2149.93|2139.93|2150.51|2140.51|2149.93|2139.93|32
1624957010000|2021-06-29 08:56:50|2150.4|2140.4|2152.5|2142.5|2153.06|2143.06|2150.4|2140.4|34
1624957020000|2021-06-29 08:57:00|2152.54|2142.54|2152.14|2142.14|2153.16|2143.16|2151.71|2141.71|38
1624957030000|2021-06-29 08:57:10|2152.21|2142.21|2152.12|2142.12|2153.11|2143.11|2152.1|2142.1|37
1624957040000|2021-06-29 08:57:20|2152.17|2142.17|2152.85|2142.85|2152.92|2142.92|2151.88|2141.88|38
1624957050000|2021-06-29 08:57:30|2152.67|2142.67|2151.45|2141.45|2152.85|2142.85|2151.17|2141.17|34
1624957060000|2021-06-29 08:57:40|2151.43|2141.43|2151.48|2141.48|2151.83|2141.83|2151.08|2141.08|31
1624957070000|2021-06-29 08:57:50|2151.52|2141.52|2152.99|2142.99|2153.02|2143.02|2151.52|2141.52|32
1624957080000|2021-06-29 08:58:00|2153.07|2143.07|2155.43|2145.43|2155.51|2145.51|2153.05|2143.05|36
1624957090000|2021-06-29 08:58:10|2155.41|2145.41|2155.97|2145.97|2156.01|2146.01|2155.34|2145.34|35
1624957100000|2021-06-29 08:58:20|2155.95|2145.95|2155.73|2145.73|2156.02|2146.02|2154.7|2144.7|35
1624957110000|2021-06-29 08:58:30|2155.69|2145.69|2155.75|2145.75|2155.75|2145.75|2155.55|2145.55|30
1624957120000|2021-06-29 08:58:40|2155.76|2145.76|2156.09|2146.09|2156.15|2146.15|2155.76|2145.76|16
1624957130000|2021-06-29 08:58:50|2156.07|2146.07|2155.04|2145.04|2156.07|2146.07|2154.66|2144.66|33
1624957140000|2021-06-29 08:59:00|2154.97|2144.97|2153.97|2143.97|2155.05|2145.05|2153.73|2143.73|32
1624957150000|2021-06-29 08:59:10|2153.91|2143.91|2152.95|2142.95|2154.15|2144.15|2152.74|2142.74|27
1624957160000|2021-06-29 08:59:20|2152.98|2142.98|2153.19|2143.19|2153.67|2143.67|2152.98|2142.98|22
1624957170000|2021-06-29 08:59:30|2153.15|2143.15|2154.24|2144.24|2154.28|2144.28|2152.99|2142.99|34
1624957180000|2021-06-29 08:59:40|2154.25|2144.25|2154.06|2144.06|2154.49|2144.49|2153.81|2143.81|33
1624957190000|2021-06-29 08:59:50|2154.04|2144.04|2154.09|2144.09|2154.63|2144.63|2153.44|2143.44|31
1624957200000|2021-06-29 09:00:00|2154.14|2144.14|2155.84|2145.84|2155.84|2145.84|2153.52|2143.52|40
1624957210000|2021-06-29 09:00:10|2155.82|2145.82|2155.64|2145.64|2158.01|2148.01|2155.58|2145.58|38
1624957220000|2021-06-29 09:00:20|2155.59|2145.59|2155.35|2145.35|2155.59|2145.59|2154.78|2144.78|35
1624957230000|2021-06-29 09:00:30|2155.38|2145.38|2155.22|2145.22|2155.81|2145.81|2155.13|2145.13|26
1624957240000|2021-06-29 09:00:40|2155.25|2145.25|2153.9|2143.9|2155.55|2145.55|2153.66|2143.66|21
1624957250000|2021-06-29 09:00:50|2154|2144|2149.34|2139.34|2154|2144|2149.23|2139.23|31
1624957260000|2021-06-29 09:01:00|2149.31|2139.31|2149.59|2139.59|2150.49|2140.49|2149.17|2139.17|27
1624957270000|2021-06-29 09:01:10|2149.63|2139.63|2145.8|2135.8|2149.63|2139.63|2145.8|2135.8|33
1624957280000|2021-06-29 09:01:20|2145.83|2135.83|2145.12|2135.12|2146.59|2136.59|2145.04|2135.04|33
1624957290000|2021-06-29 09:01:30|2145.1|2135.1|2146.58|2136.58|2146.79|2136.79|2145.02|2135.02|33
1624957300000|2021-06-29 09:01:40|2146.57|2136.57|2147.15|2137.15|2147.15|2137.15|2145.78|2135.78|34
1624957310000|2021-06-29 09:01:50|2147.14|2137.14|2148.27|2138.27|2148.27|2138.27|2146.64|2136.64|23
1624957320000|2021-06-29 09:02:00|2148.35|2138.35|2150.17|2140.17|2150.52|2140.52|2148.32|2138.32|34
1624957330000|2021-06-29 09:02:10|2150.15|2140.15|2147.81|2137.81|2150.2|2140.2|2147.81|2137.81|28
1624957340000|2021-06-29 09:02:20|2147.87|2137.87|2147.67|2137.67|2148.11|2138.11|2147.06|2137.06|33
1624957350000|2021-06-29 09:02:30|2147.79|2137.79|2147.6|2137.6|2147.79|2137.79|2146.84|2136.84|33
1624957360000|2021-06-29 09:02:40|2147.65|2137.65|2147.2|2137.2|2148.08|2138.08|2147.2|2137.2|28
1624957370000|2021-06-29 09:02:50|2147.13|2137.13|2147.41|2137.41|2148.22|2138.22|2147.06|2137.06|36
1624957380000|2021-06-29 09:03:00|2147.38|2137.38|2147.98|2137.98|2148.26|2138.26|2147.34|2137.34|37
1624957390000|2021-06-29 09:03:10|2148.16|2138.16|2146.89|2136.89|2148.35|2138.35|2146.89|2136.89|36
1624957400000|2021-06-29 09:03:20|2146.9|2136.9|2147.13|2137.13|2147.4|2137.4|2146.9|2136.9|33
1624957410000|2021-06-29 09:03:30|2147.11|2137.11|2147.61|2137.61|2148.03|2138.03|2147.04|2137.04|36
1624957420000|2021-06-29 09:03:40|2147.66|2137.66|2147.9|2137.9|2148.27|2138.27|2147.58|2137.58|32
1624957430000|2021-06-29 09:03:50|2147.93|2137.93|2146.86|2136.86|2148.28|2138.28|2146.81|2136.81|34
1624957440000|2021-06-29 09:04:00|2146.83|2136.83|2146.09|2136.09|2147.19|2137.19|2146.09|2136.09|30
1624957450000|2021-06-29 09:04:10|2145.99|2135.99|2146.28|2136.28|2146.9|2136.9|2145.4|2135.4|30
1624957460000|2021-06-29 09:04:20|2146.26|2136.26|2144.11|2134.11|2146.29|2136.29|2144.11|2134.11|30
1624957470000|2021-06-29 09:04:30|2144.15|2134.15|2144.42|2134.42|2145.27|2135.27|2142.82|2132.82|34
1624957480000|2021-06-29 09:04:40|2144.51|2134.51|2143.43|2133.43|2144.94|2134.94|2143.43|2133.43|29
1624957490000|2021-06-29 09:04:50|2143.4|2133.4|2142.01|2132.01|2143.65|2133.65|2142.01|2132.01|29
1624957500000|2021-06-29 09:05:00|2141.87|2131.87|2143|2133|2143.16|2133.16|2141.63|2131.63|35
1624957510000|2021-06-29 09:05:10|2142.86|2132.86|2143.43|2133.43|2143.56|2133.56|2142.49|2132.49|34
1624957520000|2021-06-29 09:05:20|2143.41|2133.41|2142.41|2132.41|2143.41|2133.41|2142.41|2132.41|29
1624957530000|2021-06-29 09:05:30|2142.44|2132.44|2142.98|2132.98|2143.07|2133.07|2142.39|2132.39|32
1624957540000|2021-06-29 09:05:40|2142.94|2132.94|2144.16|2134.16|2144.32|2134.32|2142.94|2132.94|37
1624957550000|2021-06-29 09:05:50|2144.18|2134.18|2144.38|2134.38|2144.44|2134.44|2144.17|2134.17|25
1624957560000|2021-06-29 09:06:00|2144.4|2134.4|2143.83|2133.83|2144.43|2134.43|2143.82|2133.82|30
1624957570000|2021-06-29 09:06:10|2143.81|2133.81|2142.12|2132.12|2143.81|2133.81|2142.12|2132.12|28
1624957580000|2021-06-29 09:06:20|2142.07|2132.07|2141.56|2131.56|2142.08|2132.08|2141.56|2131.56|27
1624957590000|2021-06-29 09:06:30|2141.59|2131.59|2139.06|2129.06|2142.13|2132.13|2139.06|2129.06|35
1624957600000|2021-06-29 09:06:40|2139.07|2129.07|2139.91|2129.91|2139.91|2129.91|2138.18|2128.18|34
1624957610000|2021-06-29 09:06:50|2140.23|2130.23|2140.6|2130.6|2140.9|2130.9|2140.13|2130.13|35
1624957620000|2021-06-29 09:07:00|2140.62|2130.62|2140.52|2130.52|2140.9|2130.9|2140.52|2130.52|30
1624957630000|2021-06-29 09:07:10|2140.5|2130.5|2140.46|2130.46|2140.65|2130.65|2140.44|2130.44|18
1624957640000|2021-06-29 09:07:20|2140.49|2130.49|2139.99|2129.99|2140.54|2130.54|2139.93|2129.93|20
1624957650000|2021-06-29 09:07:30|2139.97|2129.97|2139.39|2129.39|2139.98|2129.98|2139.37|2129.37|30
1624957660000|2021-06-29 09:07:40|2139.41|2129.41|2138.06|2128.06|2139.41|2129.41|2137.65|2127.65|35
1624957670000|2021-06-29 09:07:50|2138.04|2128.04|2137.43|2127.43|2138.06|2128.06|2136.79|2126.79|30
1624957680000|2021-06-29 09:08:00|2137.45|2127.45|2137.39|2127.39|2137.53|2127.53|2136.88|2126.88|31
1624957690000|2021-06-29 09:08:10|2137.42|2127.42|2139.52|2129.52|2139.52|2129.52|2137.42|2127.42|32
1624957700000|2021-06-29 09:08:20|2139.64|2129.64|2138.46|2128.46|2139.84|2129.84|2138.4|2128.4|21
1624957710000|2021-06-29 09:08:30|2138.43|2128.43|2139.73|2129.73|2141.14|2131.14|2138.43|2128.43|33
1624957720000|2021-06-29 09:08:40|2139.72|2129.72|2138.74|2128.74|2139.72|2129.72|2138.46|2128.46|34
1624957730000|2021-06-29 09:08:50|2138.52|2128.52|2138.58|2128.58|2138.84|2128.84|2137.94|2127.94|35
1624957740000|2021-06-29 09:09:00|2138.56|2128.56|2138.55|2128.55|2139.09|2129.09|2138.4|2128.4|34
1624957750000|2021-06-29 09:09:10|2138.3|2128.3|2138.24|2128.24|2138.59|2128.59|2138.16|2128.16|32
1624957760000|2021-06-29 09:09:20|2138.23|2128.23|2138|2128|2138.73|2128.73|2138|2128|34
1624957770000|2021-06-29 09:09:30|2137.83|2127.83|2137.98|2127.98|2138.08|2128.08|2137.37|2127.37|33
1624957780000|2021-06-29 09:09:40|2137.96|2127.96|2137.55|2127.55|2138.48|2128.48|2137.07|2127.07|29
1624957790000|2021-06-29 09:09:50|2137.53|2127.53|2138.35|2128.35|2138.35|2128.35|2137.5|2127.5|25
1624957800000|2021-06-29 09:10:00|2138.43|2128.43|2139.13|2129.13|2139.75|2129.75|2138.37|2128.37|26
1624957810000|2021-06-29 09:10:10|2139.19|2129.19|2138.9|2128.9|2139.25|2129.25|2138.89|2128.89|24
1624957820000|2021-06-29 09:10:20|2138.88|2128.88|2139.71|2129.71|2139.83|2129.83|2138.81|2128.81|28
1624957830000|2021-06-29 09:10:30|2139.33|2129.33|2140.27|2130.27|2140.4|2130.4|2139.33|2129.33|24
1624957840000|2021-06-29 09:10:40|2140.23|2130.23|2140.57|2130.57|2141.04|2131.04|2140.07|2130.07|37
1624957850000|2021-06-29 09:10:50|2140.56|2130.56|2139.47|2129.47|2140.56|2130.56|2138.79|2128.79|32
1624957860000|2021-06-29 09:11:00|2139.35|2129.35|2140|2130|2140.28|2130.28|2139.34|2129.34|25
1624957870000|2021-06-29 09:11:10|2139.97|2129.97|2139.36|2129.36|2140.94|2130.94|2139.36|2129.36|32
1624957880000|2021-06-29 09:11:20|2139.25|2129.25|2139.57|2129.57|2139.57|2129.57|2138.99|2128.99|33
1624957890000|2021-06-29 09:11:30|2139.67|2129.67|2139.61|2129.61|2139.71|2129.71|2139.19|2129.19|25
1624957900000|2021-06-29 09:11:40|2139.64|2129.64|2139.43|2129.43|2139.74|2129.74|2139.37|2129.37|23
1624957910000|2021-06-29 09:11:50|2139.4|2129.4|2139.47|2129.47|2139.47|2129.47|2139.37|2129.37|17
1624957920000|2021-06-29 09:12:00|2139.37|2129.37|2140.43|2130.43|2140.77|2130.77|2139.25|2129.25|36
1624957930000|2021-06-29 09:12:10|2140.38|2130.38|2142.23|2132.23|2142.35|2132.35|2140.15|2130.15|31
1624957940000|2021-06-29 09:12:20|2142.24|2132.24|2142.98|2132.98|2143.63|2133.63|2142.24|2132.24|30
1624957950000|2021-06-29 09:12:30|2142.96|2132.96|2144.73|2134.73|2144.77|2134.77|2142.52|2132.52|34
1624957960000|2021-06-29 09:12:40|2144.78|2134.78|2144.56|2134.56|2145.27|2135.27|2144.56|2134.56|37
1624957970000|2021-06-29 09:12:50|2144.7|2134.7|2143.9|2133.9|2144.7|2134.7|2143.59|2133.59|34
1624957980000|2021-06-29 09:13:00|2143.94|2133.94|2144.77|2134.77|2145.02|2135.02|2143.94|2133.94|37
1624957990000|2021-06-29 09:13:10|2144.72|2134.72|2142.76|2132.76|2144.72|2134.72|2142.76|2132.76|37
1624958000000|2021-06-29 09:13:20|2142.8|2132.8|2143.84|2133.84|2143.89|2133.89|2142.67|2132.67|32
1624958010000|2021-06-29 09:13:30|2143.95|2133.95|2144.41|2134.41|2144.93|2134.93|2143.95|2133.95|28
1624958020000|2021-06-29 09:13:40|2144.34|2134.34|2144.29|2134.29|2144.65|2134.65|2144.29|2134.29|25
1624958030000|2021-06-29 09:13:50|2144.09|2134.09|2144|2134|2144.09|2134.09|2143.49|2133.49|32
1624958040000|2021-06-29 09:14:00|2143.99|2133.99|2143.46|2133.46|2144|2134|2143.46|2133.46|19
1624958050000|2021-06-29 09:14:10|2143.55|2133.55|2143.15|2133.15|2143.6|2133.6|2143.08|2133.08|28
1624958060000|2021-06-29 09:14:20|2143.14|2133.14|2143.05|2133.05|2143.17|2133.17|2142.82|2132.82|31
1624958070000|2021-06-29 09:14:30|2142.89|2132.89|2143.15|2133.15|2143.26|2133.26|2142.89|2132.89|20
1624958080000|2021-06-29 09:14:40|2143.14|2133.14|2143.16|2133.16|2143.16|2133.16|2142.93|2132.93|4
1624958090000|2021-06-29 09:14:50|2143.21|2133.21|2144.32|2134.32|2144.58|2134.58|2143.16|2133.16|27
1624958100000|2021-06-29 09:15:00|2144.28|2134.28|2144.95|2134.95|2144.95|2134.95|2144.13|2134.13|21
1624958110000|2021-06-29 09:15:10|2145|2135|2145.34|2135.34|2145.34|2135.34|2144.98|2134.98|23
1624958120000|2021-06-29 09:15:20|2145.4|2135.4|2145.47|2135.47|2145.69|2135.69|2145.4|2135.4|16
1624958130000|2021-06-29 09:15:30|2145.54|2135.54|2145.56|2135.56|2145.66|2135.66|2145.38|2135.38|19
1624958140000|2021-06-29 09:15:40|2145.55|2135.55|2146.27|2136.27|2146.27|2136.27|2145.55|2135.55|19
1624958150000|2021-06-29 09:15:50|2146.22|2136.22|2146.47|2136.47|2146.52|2136.52|2145.85|2135.85|28
1624958160000|2021-06-29 09:16:00|2146.4|2136.4|2144.02|2134.02|2146.4|2136.4|2143.98|2133.98|33
1624958170000|2021-06-29 09:16:10|2144.1|2134.1|2143.81|2133.81|2144.1|2134.1|2143.5|2133.5|33
1624958180000|2021-06-29 09:16:20|2143.84|2133.84|2143.24|2133.24|2143.87|2133.87|2143.24|2133.24|24
1624958190000|2021-06-29 09:16:30|2143.21|2133.21|2142.66|2132.66|2143.27|2133.27|2142.66|2132.66|23
1624958200000|2021-06-29 09:16:40|2142.52|2132.52|2142.67|2132.67|2142.74|2132.74|2142.4|2132.4|26
1624958210000|2021-06-29 09:16:50|2142.73|2132.73|2142.55|2132.55|2142.73|2132.73|2142.43|2132.43|31
1624958220000|2021-06-29 09:17:00|2142.56|2132.56|2141.54|2131.54|2142.6|2132.6|2141.54|2131.54|27
1624958230000|2021-06-29 09:17:10|2141.58|2131.58|2139.87|2129.87|2141.58|2131.58|2139.76|2129.76|31
1624958240000|2021-06-29 09:17:20|2139.83|2129.83|2140.79|2130.79|2140.79|2130.79|2139.66|2129.66|37
1624958250000|2021-06-29 09:17:30|2140.56|2130.56|2140.3|2130.3|2140.76|2130.76|2140.3|2130.3|35
1624958260000|2021-06-29 09:17:40|2140.62|2130.62|2140.84|2130.84|2140.84|2130.84|2140.37|2130.37|25
1624958270000|2021-06-29 09:17:50|2140.81|2130.81|2141.37|2131.37|2141.48|2131.48|2140.65|2130.65|21
1624958280000|2021-06-29 09:18:00|2141.6|2131.6|2145.19|2135.19|2145.75|2135.75|2141.6|2131.6|23
1624958290000|2021-06-29 09:18:10|2145.14|2135.14|2144.14|2134.14|2145.14|2135.14|2143.7|2133.7|23
1624958300000|2021-06-29 09:18:20|2144.36|2134.36|2143.41|2133.41|2144.66|2134.66|2143.36|2133.36|25
1624958310000|2021-06-29 09:18:30|2143.42|2133.42|2143.7|2133.7|2143.79|2133.79|2143.35|2133.35|24
1624958320000|2021-06-29 09:18:40|2143.71|2133.71|2145.15|2135.15|2145.73|2135.73|2143.54|2133.54|31
1624958330000|2021-06-29 09:18:50|2145.12|2135.12|2146.08|2136.08|2146.08|2136.08|2145.12|2135.12|32
1624958340000|2021-06-29 09:19:00|2145.97|2135.97|2147.06|2137.06|2147.06|2137.06|2145.9|2135.9|34
1624958350000|2021-06-29 09:19:10|2147.19|2137.19|2146.85|2136.85|2148.59|2138.59|2146.82|2136.82|38
1624958360000|2021-06-29 09:19:20|2147.03|2137.03|2147.35|2137.35|2147.53|2137.53|2146.91|2136.91|25
1624958370000|2021-06-29 09:19:30|2147.28|2137.28|2145.77|2135.77|2147.28|2137.28|2145.77|2135.77|24
1624958380000|2021-06-29 09:19:40|2145.84|2135.84|2145.2|2135.2|2146.01|2136.01|2144.98|2134.98|28
1624958390000|2021-06-29 09:19:50|2145.01|2135.01|2144.64|2134.64|2145.01|2135.01|2144.18|2134.18|30
1624958400000|2021-06-29 09:20:00|2144.7|2134.7|2145.96|2135.96|2145.99|2135.99|2144.69|2134.69|27
1624958410000|2021-06-29 09:20:10|2145.92|2135.92|2145.19|2135.19|2146.05|2136.05|2145.04|2135.04|24
1624958420000|2021-06-29 09:20:20|2145.18|2135.18|2144.63|2134.63|2145.41|2135.41|2144.63|2134.63|36
1624958430000|2021-06-29 09:20:30|2144.64|2134.64|2144.34|2134.34|2145.35|2135.35|2144.22|2134.22|36
1624958440000|2021-06-29 09:20:40|2144.41|2134.41|2144.53|2134.53|2144.74|2134.74|2144.26|2134.26|31
1624958450000|2021-06-29 09:20:50|2144.54|2134.54|2145.23|2135.23|2145.23|2135.23|2144.46|2134.46|35
1624958460000|2021-06-29 09:21:00|2145.09|2135.09|2145.09|2135.09|2145.22|2135.22|2144.92|2134.92|33
1624958470000|2021-06-29 09:21:10|2145.12|2135.12|2145.16|2135.16|2145.8|2135.8|2145.06|2135.06|36
1624958480000|2021-06-29 09:21:20|2145.19|2135.19|2145.73|2135.73|2146.01|2136.01|2145.15|2135.15|38
1624958490000|2021-06-29 09:21:30|2145.7|2135.7|2146.17|2136.17|2146.28|2136.28|2145.7|2135.7|32
1624958500000|2021-06-29 09:21:40|2146.18|2136.18|2146.83|2136.83|2146.83|2136.83|2146.05|2136.05|19
1624958510000|2021-06-29 09:21:50|2146.93|2136.93|2148.4|2138.4|2148.51|2138.51|2146.92|2136.92|27
1624958520000|2021-06-29 09:22:00|2148.41|2138.41|2148.08|2138.08|2148.62|2138.62|2147.84|2137.84|22
1624958530000|2021-06-29 09:22:10|2148.13|2138.13|2147.61|2137.61|2148.64|2138.64|2147.01|2137.01|30
1624958540000|2021-06-29 09:22:20|2147.68|2137.68|2150.59|2140.59|2150.59|2140.59|2147.54|2137.54|25
1624958550000|2021-06-29 09:22:30|2150.58|2140.58|2153.16|2143.16|2153.16|2143.16|2150.5|2140.5|35
1624958560000|2021-06-29 09:22:40|2153.21|2143.21|2151.64|2141.64|2153.5|2143.5|2151.46|2141.46|39
1624958570000|2021-06-29 09:22:50|2151.6|2141.6|2150.73|2140.73|2151.6|2141.6|2150.66|2140.66|35
1624958580000|2021-06-29 09:23:00|2150.65|2140.65|2152.91|2142.91|2152.95|2142.95|2150.63|2140.63|37
1624958590000|2021-06-29 09:23:10|2153.15|2143.15|2153.57|2143.57|2154.2|2144.2|2153.12|2143.12|35
1624958600000|2021-06-29 09:23:20|2153.35|2143.35|2152.17|2142.17|2153.4|2143.4|2151.41|2141.41|35
1624958610000|2021-06-29 09:23:30|2152.03|2142.03|2153.63|2143.63|2153.71|2143.71|2151.71|2141.71|31
1624958620000|2021-06-29 09:23:40|2153.72|2143.72|2153.93|2143.93|2154.01|2144.01|2153.43|2143.43|28
1624958630000|2021-06-29 09:23:50|2153.95|2143.95|2153.94|2143.94|2154.38|2144.38|2153.94|2143.94|26
1624958640000|2021-06-29 09:24:00|2153.91|2143.91|2154.63|2144.63|2154.68|2144.68|2153.81|2143.81|27
1624958650000|2021-06-29 09:24:10|2154.72|2144.72|2154.2|2144.2|2154.79|2144.79|2154.2|2144.2|26
1624958660000|2021-06-29 09:24:20|2154.19|2144.19|2154.58|2144.58|2154.61|2144.61|2154.12|2144.12|25
1624958670000|2021-06-29 09:24:30|2154.57|2144.57|2155.9|2145.9|2156.04|2146.04|2154.56|2144.56|27
1624958680000|2021-06-29 09:24:40|2155.91|2145.91|2155.68|2145.68|2157.24|2147.24|2155.52|2145.52|30
1624958690000|2021-06-29 09:24:50|2155.66|2145.66|2156.52|2146.52|2156.59|2146.59|2155.37|2145.37|27
1624958700000|2021-06-29 09:25:00|2156.55|2146.55|2157.04|2147.04|2157.33|2147.33|2156.42|2146.42|28
1624958710000|2021-06-29 09:25:10|2157.17|2147.17|2158.52|2148.52|2158.72|2148.72|2157.09|2147.09|23
1624958720000|2021-06-29 09:25:20|2159.23|2149.23|2159.11|2149.11|2159.69|2149.69|2158.95|2148.95|26
1624958730000|2021-06-29 09:25:30|2159.03|2149.03|2158.69|2148.69|2159.47|2149.47|2158.26|2148.26|37
1624958740000|2021-06-29 09:25:40|2158.62|2148.62|2158.15|2148.15|2158.93|2148.93|2157.99|2147.99|33
1624958750000|2021-06-29 09:25:50|2158.11|2148.11|2158.63|2148.63|2158.63|2148.63|2158.02|2148.02|31
1624958760000|2021-06-29 09:26:00|2158.64|2148.64|2158.77|2148.77|2159.28|2149.28|2158.64|2148.64|35
1624958770000|2021-06-29 09:26:10|2158.72|2148.72|2158.45|2148.45|2158.72|2148.72|2158.31|2148.31|27
1624958780000|2021-06-29 09:26:20|2158.39|2148.39|2159.2|2149.2|2159.4|2149.4|2158.37|2148.37|30
1624958790000|2021-06-29 09:26:30|2159.21|2149.21|2162.41|2152.41|2162.76|2152.76|2158.68|2148.68|35
1624958800000|2021-06-29 09:26:40|2162.39|2152.39|2162.92|2152.92|2163.73|2153.73|2162.1|2152.1|31
1624958810000|2021-06-29 09:26:50|2162.89|2152.89|2164.27|2154.27|2165.98|2155.98|2162.89|2152.89|33
1624958820000|2021-06-29 09:27:00|2164.37|2154.37|2164.75|2154.75|2165.14|2155.14|2164.06|2154.06|28
1624958830000|2021-06-29 09:27:10|2165.46|2155.46|2168.61|2158.61|2168.61|2158.61|2164.65|2154.65|36
1624958840000|2021-06-29 09:27:20|2168.57|2158.57|2169.16|2159.16|2169.28|2159.28|2168.15|2158.15|34
1624958850000|2021-06-29 09:27:30|2169.14|2159.14|2167.65|2157.65|2169.28|2159.28|2166.97|2156.97|33
1624958860000|2021-06-29 09:27:40|2167.63|2157.63|2166.37|2156.37|2167.73|2157.73|2166.37|2156.37|28
1624958870000|2021-06-29 09:27:50|2166.31|2156.31|2165|2155|2166.41|2156.41|2165|2155|24
1624958880000|2021-06-29 09:28:00|2164.85|2154.85|2163.99|2153.99|2164.85|2154.85|2163.84|2153.84|27
1624958890000|2021-06-29 09:28:10|2164.04|2154.04|2164.33|2154.33|2164.35|2154.35|2163.65|2153.65|27
1624958900000|2021-06-29 09:28:20|2164.45|2154.45|2165.36|2155.36|2165.36|2155.36|2164.26|2154.26|24
1624958910000|2021-06-29 09:28:30|2165.37|2155.37|2164.9|2154.9|2165.4|2155.4|2164.59|2154.59|20
1624958920000|2021-06-29 09:28:40|2164.38|2154.38|2163.58|2153.58|2164.64|2154.64|2163.5|2153.5|37
1624958930000|2021-06-29 09:28:50|2163.62|2153.62|2163.05|2153.05|2164.15|2154.15|2163.05|2153.05|31
1624958940000|2021-06-29 09:29:00|2163.01|2153.01|2163.3|2153.3|2163.75|2153.75|2162.96|2152.96|28
1624958950000|2021-06-29 09:29:10|2163.19|2153.19|2166.28|2156.28|2166.72|2156.72|2163.19|2153.19|26
1624958960000|2021-06-29 09:29:20|2166.38|2156.38|2166.83|2156.83|2166.84|2156.84|2166.19|2156.19|30
1624958970000|2021-06-29 09:29:30|2166.8|2156.8|2167.33|2157.33|2167.51|2157.51|2166.8|2156.8|30
1624958980000|2021-06-29 09:29:40|2167.35|2157.35|2166.06|2156.06|2167.4|2157.4|2165.93|2155.93|31
1624958990000|2021-06-29 09:29:50|2166.13|2156.13|2166.89|2156.89|2167.13|2157.13|2166.13|2156.13|25
1624959000000|2021-06-29 09:30:00|2167.03|2157.03|2168.01|2158.01|2168.14|2158.14|2167.03|2157.03|24
1624959010000|2021-06-29 09:30:10|2167.96|2157.96|2168.6|2158.6|2168.89|2158.89|2167.66|2157.66|36
1624959020000|2021-06-29 09:30:20|2168.58|2158.58|2167.43|2157.43|2168.58|2158.58|2167.38|2157.38|26
1624959030000|2021-06-29 09:30:30|2167.53|2157.53|2170.55|2160.55|2170.65|2160.65|2167.51|2157.51|29
1624959040000|2021-06-29 09:30:40|2170.98|2160.98|2170.12|2160.12|2170.98|2160.98|2168.88|2158.88|35
1624959050000|2021-06-29 09:30:50|2170.02|2160.02|2171.47|2161.47|2171.47|2161.47|2169.83|2159.83|27
1624959060000|2021-06-29 09:31:00|2171.37|2161.37|2171.58|2161.58|2172.12|2162.12|2171.32|2161.32|35
1624959070000|2021-06-29 09:31:10|2171.63|2161.63|2170.88|2160.88|2171.81|2161.81|2170.72|2160.72|34
1624959080000|2021-06-29 09:31:20|2170.81|2160.81|2170.24|2160.24|2171.37|2161.37|2169.57|2159.57|36
1624959090000|2021-06-29 09:31:30|2170.39|2160.39|2170.19|2160.19|2170.69|2160.69|2169.82|2159.82|32
1624959100000|2021-06-29 09:31:40|2170.53|2160.53|2167.89|2157.89|2170.61|2160.61|2167.89|2157.89|34
1624959110000|2021-06-29 09:31:50|2168.12|2158.12|2166.78|2156.78|2168.9|2158.9|2166.65|2156.65|31
1624959120000|2021-06-29 09:32:00|2166.92|2156.92|2169.15|2159.15|2169.18|2159.18|2166.92|2156.92|35
1624959130000|2021-06-29 09:32:10|2169.29|2159.29|2168.97|2158.97|2170.51|2160.51|2168.97|2158.97|38
1624959140000|2021-06-29 09:32:20|2169.05|2159.05|2166.02|2156.02|2169.05|2159.05|2165.47|2155.47|34
1624959150000|2021-06-29 09:32:30|2165.63|2155.63|2164.26|2154.26|2165.64|2155.64|2163.48|2153.48|32
1624959160000|2021-06-29 09:32:40|2164.12|2154.12|2163.4|2153.4|2164.14|2154.14|2163.27|2153.27|35
1624959170000|2021-06-29 09:32:50|2163.65|2153.65|2163.54|2153.54|2164.14|2154.14|2163.34|2153.34|30
1624959180000|2021-06-29 09:33:00|2163.6|2153.6|2165.06|2155.06|2165.65|2155.65|2163.6|2153.6|35
1624959190000|2021-06-29 09:33:10|2164.97|2154.97|2164.38|2154.38|2165.21|2155.21|2163.96|2153.96|31
1624959200000|2021-06-29 09:33:20|2164.35|2154.35|2163.49|2153.49|2165|2155|2163.49|2153.49|38
1624959210000|2021-06-29 09:33:30|2163.92|2153.92|2163.33|2153.33|2163.92|2153.92|2162.46|2152.46|35
1624959220000|2021-06-29 09:33:40|2163.12|2153.12|2163.22|2153.22|2163.34|2153.34|2162.45|2152.45|28
1624959230000|2021-06-29 09:33:50|2163.28|2153.28|2161.14|2151.14|2163.36|2153.36|2161.07|2151.07|31
1624959240000|2021-06-29 09:34:00|2160.48|2150.48|2159.86|2149.86|2161.17|2151.17|2159.74|2149.74|33
1624959250000|2021-06-29 09:34:10|2159.95|2149.95|2158.64|2148.64|2160.23|2150.23|2158.64|2148.64|31
1624959260000|2021-06-29 09:34:20|2158.48|2148.48|2159.29|2149.29|2159.52|2149.52|2158.48|2148.48|32
1624959270000|2021-06-29 09:34:30|2159.22|2149.22|2159.72|2149.72|2160.13|2150.13|2159.22|2149.22|29
1624959280000|2021-06-29 09:34:40|2159.34|2149.34|2158.99|2148.99|2159.4|2149.4|2158.99|2148.99|31
1624959290000|2021-06-29 09:34:50|2158.88|2148.88|2159.26|2149.26|2159.27|2149.27|2158.23|2148.23|31
1624959300000|2021-06-29 09:35:00|2159.24|2149.24|2158.5|2148.5|2159.63|2149.63|2158.5|2148.5|32
1624959310000|2021-06-29 09:35:10|2158.77|2148.77|2158.28|2148.28|2158.82|2148.82|2158.14|2148.14|28
1624959320000|2021-06-29 09:35:20|2158.39|2148.39|2158.62|2148.62|2159.21|2149.21|2158.39|2148.39|32
1624959330000|2021-06-29 09:35:30|2158.6|2148.6|2160.87|2150.87|2160.87|2150.87|2158.58|2148.58|36
1624959340000|2021-06-29 09:35:40|2160.7|2150.7|2162.16|2152.16|2162.27|2152.27|2160.64|2150.64|35
1624959350000|2021-06-29 09:35:50|2162.18|2152.18|2162.8|2152.8|2163.24|2153.24|2162.11|2152.11|37
1624959360000|2021-06-29 09:36:00|2162.38|2152.38|2160.31|2150.31|2162.38|2152.38|2160.23|2150.23|37
1624959370000|2021-06-29 09:36:10|2160.19|2150.19|2158.21|2148.21|2160.19|2150.19|2158.17|2148.17|35
1624959380000|2021-06-29 09:36:20|2158.14|2148.14|2158.36|2148.36|2158.51|2148.51|2158.05|2148.05|28
1624959390000|2021-06-29 09:36:30|2158.44|2148.44|2156.1|2146.1|2158.55|2148.55|2155.99|2145.99|34
1624959400000|2021-06-29 09:36:40|2156.07|2146.07|2156.24|2146.24|2156.49|2146.49|2155.9|2145.9|28
1624959410000|2021-06-29 09:36:50|2156.22|2146.22|2156.46|2146.46|2156.56|2146.56|2156.22|2146.22|27
1624959420000|2021-06-29 09:37:00|2156.49|2146.49|2158.07|2148.07|2158.16|2148.16|2156.49|2146.49|35
1624959430000|2021-06-29 09:37:10|2158.08|2148.08|2158.13|2148.13|2158.14|2148.14|2157.77|2147.77|20
1624959440000|2021-06-29 09:37:20|2158.08|2148.08|2158.63|2148.63|2159.89|2149.89|2158.08|2148.08|29
1624959450000|2021-06-29 09:37:30|2158.93|2148.93|2158.34|2148.34|2159.58|2149.58|2158.22|2148.22|29
1624959460000|2021-06-29 09:37:40|2158.29|2148.29|2158.1|2148.1|2158.87|2148.87|2158.08|2148.08|28
1624959470000|2021-06-29 09:37:50|2158.05|2148.05|2157.89|2147.89|2158.18|2148.18|2157.79|2147.79|28
1624959480000|2021-06-29 09:38:00|2158.11|2148.11|2161.32|2151.32|2161.37|2151.37|2158.11|2148.11|30
1624959490000|2021-06-29 09:38:10|2161.45|2151.45|2159.95|2149.95|2161.6|2151.6|2159.95|2149.95|33
1624959500000|2021-06-29 09:38:20|2159.64|2149.64|2160.03|2150.03|2160.05|2150.05|2159.42|2149.42|34
1624959510000|2021-06-29 09:38:30|2160.02|2150.02|2160.12|2150.12|2161.79|2151.79|2160.02|2150.02|39
1624959520000|2021-06-29 09:38:40|2160.42|2150.42|2161.53|2151.53|2161.6|2151.6|2160.4|2150.4|35
1624959530000|2021-06-29 09:38:50|2161.38|2151.38|2161.58|2151.58|2161.65|2151.65|2161.33|2151.33|21
1624959540000|2021-06-29 09:39:00|2161.57|2151.57|2162.3|2152.3|2162.31|2152.31|2161.22|2151.22|26
1624959550000|2021-06-29 09:39:10|2162.33|2152.33|2162.92|2152.92|2162.92|2152.92|2162.25|2152.25|23
1624959560000|2021-06-29 09:39:20|2162.89|2152.89|2162.52|2152.52|2163.21|2153.21|2162.52|2152.52|29
1624959570000|2021-06-29 09:39:30|2162.53|2152.53|2162.53|2152.53|2162.87|2152.87|2162.07|2152.07|29
1624959580000|2021-06-29 09:39:40|2162.41|2152.41|2162.46|2152.46|2162.97|2152.97|2162.3|2152.3|26
1624959590000|2021-06-29 09:39:50|2162.47|2152.47|2162.29|2152.29|2162.73|2152.73|2162.19|2152.19|35
1624959600000|2021-06-29 09:40:00|2162.22|2152.22|2164.72|2154.72|2164.72|2154.72|2162.2|2152.2|35
1624959610000|2021-06-29 09:40:10|2164.96|2154.96|2167.19|2157.19|2167.32|2157.32|2164.96|2154.96|36
1624959620000|2021-06-29 09:40:20|2167.12|2157.12|2165.19|2155.19|2167.51|2157.51|2164.69|2154.69|36
1624959630000|2021-06-29 09:40:30|2164.21|2154.21|2161.84|2151.84|2164.43|2154.43|2161.8|2151.8|31
1624959640000|2021-06-29 09:40:40|2161.75|2151.75|2161.65|2151.65|2162.43|2152.43|2161.18|2151.18|29
1624959650000|2021-06-29 09:40:50|2161.71|2151.71|2163.53|2153.53|2163.53|2153.53|2161.71|2151.71|27
1624959660000|2021-06-29 09:41:00|2163.41|2153.41|2164.47|2154.47|2165.36|2155.36|2163.24|2153.24|34
1624959670000|2021-06-29 09:41:10|2164.85|2154.85|2161.94|2151.94|2164.86|2154.86|2161.85|2151.85|38
1624959680000|2021-06-29 09:41:20|2162.15|2152.15|2162.04|2152.04|2162.43|2152.43|2161.79|2151.79|34
1624959690000|2021-06-29 09:41:30|2162.16|2152.16|2161.99|2151.99|2162.16|2152.16|2161.41|2151.41|34
1624959700000|2021-06-29 09:41:40|2162.04|2152.04|2162.7|2152.7|2162.9|2152.9|2161.81|2151.81|34
1624959710000|2021-06-29 09:41:50|2162.67|2152.67|2162.49|2152.49|2162.72|2152.72|2162.08|2152.08|33
1624959720000|2021-06-29 09:42:00|2162.59|2152.59|2163.09|2153.09|2163.17|2153.17|2162.55|2152.55|37
1624959730000|2021-06-29 09:42:10|2163.11|2153.11|2163.21|2153.21|2163.59|2153.59|2163.01|2153.01|35
1624959740000|2021-06-29 09:42:20|2163.15|2153.15|2163.34|2153.34|2163.49|2153.49|2162.97|2152.97|29
1624959750000|2021-06-29 09:42:30|2163.31|2153.31|2162.77|2152.77|2163.4|2153.4|2162.75|2152.75|24
1624959760000|2021-06-29 09:42:40|2162.63|2152.63|2163.19|2153.19|2163.35|2153.35|2162.48|2152.48|17
1624959770000|2021-06-29 09:42:50|2163.21|2153.21|2163.29|2153.29|2163.41|2153.41|2163.14|2153.14|15
1624959780000|2021-06-29 09:43:00|2163.31|2153.31|2163.31|2153.31|2163.41|2153.41|2163.3|2153.3|14
1624959790000|2021-06-29 09:43:10|2163.4|2153.4|2163.4|2153.4|2163.5|2153.5|2163.38|2153.38|18
1624959800000|2021-06-29 09:43:20|2163.43|2153.43|2163.59|2153.59|2163.7|2153.7|2163.43|2153.43|11
1624959810000|2021-06-29 09:43:30|2163.56|2153.56|2161.95|2151.95|2163.56|2153.56|2161.72|2151.72|32
1624959820000|2021-06-29 09:43:40|2161.88|2151.88|2160.98|2150.98|2161.88|2151.88|2160.44|2150.44|37
1624959830000|2021-06-29 09:43:50|2161.01|2151.01|2161.75|2151.75|2161.86|2151.86|2160.92|2150.92|33
1624959840000|2021-06-29 09:44:00|2161.72|2151.72|2162.07|2152.07|2162.07|2152.07|2161.54|2151.54|25
1624959850000|2021-06-29 09:44:10|2161.86|2151.86|2162.85|2152.85|2162.85|2152.85|2161.86|2151.86|29
1624959860000|2021-06-29 09:44:20|2162.88|2152.88|2163.24|2153.24|2163.3|2153.3|2162.82|2152.82|24
1624959870000|2021-06-29 09:44:30|2163.3|2153.3|2163.11|2153.11|2163.3|2153.3|2163.08|2153.08|19
1624959880000|2021-06-29 09:44:40|2162.89|2152.89|2162.41|2152.41|2162.89|2152.89|2162.14|2152.14|29
1624959890000|2021-06-29 09:44:50|2162.38|2152.38|2162.93|2152.93|2163|2153|2162.21|2152.21|23
1624959900000|2021-06-29 09:45:00|2162.99|2152.99|2164.95|2154.95|2164.95|2154.95|2162.99|2152.99|31
1624959910000|2021-06-29 09:45:10|2165.03|2155.03|2168.98|2158.98|2169|2159|2164.94|2154.94|32
1624959920000|2021-06-29 09:45:20|2168.9|2158.9|2168.24|2158.24|2169.53|2159.53|2167.23|2157.23|33
1624959930000|2021-06-29 09:45:30|2168.68|2158.68|2168.13|2158.13|2168.76|2158.76|2168.1|2158.1|37
1624959940000|2021-06-29 09:45:40|2168.05|2158.05|2168.75|2158.75|2168.82|2158.82|2167.69|2157.69|27
1624959950000|2021-06-29 09:45:50|2169.75|2159.75|2170.8|2160.8|2170.91|2160.91|2169.7|2159.7|32
1624959960000|2021-06-29 09:46:00|2170.9|2160.9|2169.28|2159.28|2170.9|2160.9|2169.28|2159.28|31
1624959970000|2021-06-29 09:46:10|2169.19|2159.19|2169.47|2159.47|2169.98|2159.98|2169.19|2159.19|27
1624959980000|2021-06-29 09:46:20|2169.56|2159.56|2169.13|2159.13|2169.68|2159.68|2168.92|2158.92|34
1624959990000|2021-06-29 09:46:30|2168.55|2158.55|2167.67|2157.67|2169.08|2159.08|2167.45|2157.45|33
1624960000000|2021-06-29 09:46:40|2167.64|2157.64|2167.34|2157.34|2167.74|2157.74|2167.31|2157.31|16
1624960010000|2021-06-29 09:46:50|2167.39|2157.39|2167.53|2157.53|2167.97|2157.97|2166.93|2156.93|36
1624960020000|2021-06-29 09:47:00|2167.4|2157.4|2167.87|2157.87|2167.88|2157.88|2166.75|2156.75|37
1624960030000|2021-06-29 09:47:10|2167.89|2157.89|2167.4|2157.4|2167.89|2157.89|2167.25|2157.25|35
1624960040000|2021-06-29 09:47:20|2167.08|2157.08|2165.57|2155.57|2167.2|2157.2|2165.57|2155.57|34
1624960050000|2021-06-29 09:47:30|2165.28|2155.28|2162.7|2152.7|2165.83|2155.83|2162.7|2152.7|33
1624960060000|2021-06-29 09:47:40|2162.81|2152.81|2161.97|2153.27|2163.08|2153.97|2161.18|2151.91|31
1624960070000|2021-06-29 09:47:50|2161.85|2153.15|2160.41|2151.71|2162.23|2153.53|2160.41|2151.71|37
1624960080000|2021-06-29 09:48:00|2160.46|2151.76|2161.92|2153.22|2162.23|2153.53|2160.45|2151.75|30
1624960090000|2021-06-29 09:48:10|2161.94|2153.24|2161.07|2152.37|2161.94|2153.24|2161.07|2152.37|23
1624960100000|2021-06-29 09:48:20|2161.13|2152.43|2160.65|2151.95|2161.26|2152.56|2160.65|2151.95|33
1624960110000|2021-06-29 09:48:30|2160.93|2152.23|2160.32|2151.62|2160.93|2152.23|2160.05|2151.35|31
1624960120000|2021-06-29 09:48:40|2160.27|2151.57|2161.32|2152.62|2161.34|2152.64|2160.27|2151.57|30
1624960130000|2021-06-29 09:48:50|2161.29|2152.59|2162.46|2153.76|2162.76|2154.06|2161.2|2152.5|36
1624960140000|2021-06-29 09:49:00|2162.56|2153.86|2164.85|2156.15|2165.04|2156.34|2162.45|2153.75|38
1624960150000|2021-06-29 09:49:10|2164.99|2156.29|2165.29|2156.59|2165.98|2157.28|2164.99|2156.29|29
1624960160000|2021-06-29 09:49:20|2165.3|2156.6|2165.23|2156.53|2165.41|2156.71|2164.52|2155.82|32
1624960170000|2021-06-29 09:49:30|2165.31|2156.61|2165.82|2157.12|2165.86|2157.16|2164.7|2156|34
1624960180000|2021-06-29 09:49:40|2165.8|2157.1|2164.6|2155.9|2165.86|2157.16|2164.6|2155.9|37
1624960190000|2021-06-29 09:49:50|2164.27|2155.57|2165.22|2156.52|2165.23|2156.53|2164.27|2155.57|35
1624960200000|2021-06-29 09:50:00|2165.11|2156.41|2165.53|2156.83|2165.6|2156.9|2164.9|2156.2|33
1624960210000|2021-06-29 09:50:10|2165.51|2156.81|2165.38|2156.68|2165.51|2156.81|2165.04|2156.34|23
1624960220000|2021-06-29 09:50:20|2165.31|2156.61|2165.2|2156.5|2165.42|2156.72|2164.78|2156.08|30
1624960230000|2021-06-29 09:50:30|2165.45|2156.75|2165.68|2156.98|2166.06|2157.36|2164.97|2156.27|30
1624960240000|2021-06-29 09:50:40|2165.63|2156.93|2163.23|2154.53|2165.83|2157.13|2163.23|2154.53|38
1624960250000|2021-06-29 09:50:50|2163.22|2154.52|2163.51|2154.81|2163.51|2154.81|2163.03|2154.33|34
1624960260000|2021-06-29 09:51:00|2163.54|2154.84|2164.99|2156.29|2164.99|2156.29|2163.45|2154.75|28
1624960270000|2021-06-29 09:51:10|2165.03|2156.33|2165.65|2156.95|2165.82|2157.12|2165.02|2156.32|30
1624960280000|2021-06-29 09:51:20|2165.53|2156.83|2165.56|2156.86|2165.61|2156.91|2165.53|2156.83|17
1624960290000|2021-06-29 09:51:30|2165.57|2156.87|2164.64|2155.94|2165.59|2156.89|2164.5|2155.8|28
1624960300000|2021-06-29 09:51:40|2164.65|2155.95|2164.68|2155.98|2165.07|2156.37|2164.5|2155.8|29
1624960310000|2021-06-29 09:51:50|2164.67|2155.97|2163.2|2154.5|2164.67|2155.97|2162.91|2154.21|35
1624960320000|2021-06-29 09:52:00|2163.16|2154.46|2163.44|2154.74|2163.44|2154.74|2162.45|2153.75|33
1624960330000|2021-06-29 09:52:10|2163.32|2154.62|2163.07|2154.37|2163.54|2154.84|2162.86|2154.16|35
1624960340000|2021-06-29 09:52:20|2163.1|2154.4|2162.62|2153.92|2163.24|2154.54|2161.75|2153.05|32
1624960350000|2021-06-29 09:52:30|2162.35|2153.65|2162.65|2153.95|2162.99|2154.29|2162.15|2153.45|26
1624960360000|2021-06-29 09:52:40|2162.58|2153.88|2162|2153.3|2163.21|2154.51|2162|2153.3|23
1624960370000|2021-06-29 09:52:50|2161.99|2153.29|2161.64|2152.94|2162.4|2153.7|2161.61|2152.91|40
1624960380000|2021-06-29 09:53:00|2161.73|2153.03|2160.98|2152.28|2162.09|2153.39|2160.9|2152.2|34
1624960390000|2021-06-29 09:53:10|2161.03|2152.33|2161.04|2152.34|2161.32|2152.62|2160.88|2152.18|31
1624960400000|2021-06-29 09:53:20|2161.03|2152.33|2160.7|2152|2161.19|2152.49|2160.33|2151.63|34
1624960410000|2021-06-29 09:53:30|2160.73|2152.03|2162.02|2153.32|2162.02|2153.32|2160.58|2151.88|27
1624960420000|2021-06-29 09:53:40|2161.9|2153.2|2162.06|2153.36|2162.22|2153.52|2161.51|2152.81|20
1624960430000|2021-06-29 09:53:50|2162.04|2153.34|2161.42|2152.72|2162.06|2153.36|2161.34|2152.64|30
1624960440000|2021-06-29 09:54:00|2161.29|2152.59|2161.58|2152.88|2162.12|2153.42|2161.29|2152.59|26
1624960450000|2021-06-29 09:54:10|2161.9|2153.2|2161.75|2153.05|2163.18|2154.48|2161.75|2153.05|32
1624960460000|2021-06-29 09:54:20|2161.79|2153.09|2161.6|2152.9|2162|2153.3|2161.48|2152.78|26
1624960470000|2021-06-29 09:54:30|2161.65|2152.95|2162.75|2154.05|2162.77|2154.07|2161.53|2152.83|32
1624960480000|2021-06-29 09:54:40|2162.76|2154.06|2162.54|2153.84|2162.76|2154.06|2162.46|2153.76|20
1624960490000|2021-06-29 09:54:50|2162.49|2153.79|2162.53|2153.83|2162.55|2153.85|2162.42|2153.72|15
1624960500000|2021-06-29 09:55:00|2162.52|2153.82|2162.41|2153.71|2162.52|2153.82|2162.36|2153.66|8
1624960510000|2021-06-29 09:55:10|2162.32|2153.62|2162.67|2153.97|2162.74|2154.04|2162.24|2153.54|13
1624960520000|2021-06-29 09:55:20|2162.66|2153.96|2162.19|2153.49|2162.7|2154|2162.09|2153.39|26
1624960530000|2021-06-29 09:55:30|2162.21|2153.51|2161.71|2153.01|2162.34|2153.64|2161.48|2152.78|23
1624960540000|2021-06-29 09:55:40|2161.67|2152.97|2161.36|2152.66|2161.87|2153.17|2160.84|2152.14|22
1624960550000|2021-06-29 09:55:50|2161.47|2152.77|2161.34|2152.64|2161.48|2152.78|2161.07|2152.37|30
1624960560000|2021-06-29 09:56:00|2161.37|2152.67|2161.28|2152.58|2161.41|2152.71|2161.11|2152.41|21
1624960570000|2021-06-29 09:56:10|2161.16|2152.46|2161.83|2153.13|2161.83|2153.13|2161.16|2152.46|19
1624960580000|2021-06-29 09:56:20|2161.84|2153.14|2162.96|2154.26|2162.96|2154.26|2161.8|2153.1|25
1624960590000|2021-06-29 09:56:30|2163.04|2154.34|2165.07|2156.37|2165.13|2156.43|2162.67|2153.97|26
1624960600000|2021-06-29 09:56:40|2165.11|2156.41|2164.7|2156|2165.64|2156.94|2164.37|2155.67|29
1624960610000|2021-06-29 09:56:50|2164.68|2155.98|2163.9|2155.2|2164.97|2156.27|2163.51|2154.81|36
1624960620000|2021-06-29 09:57:00|2163.81|2155.11|2163.75|2155.05|2163.98|2155.28|2162.97|2154.27|35
1624960630000|2021-06-29 09:57:10|2163.68|2154.98|2163.9|2155.2|2163.93|2155.23|2163.68|2154.98|24
1624960640000|2021-06-29 09:57:20|2163.96|2155.26|2162.5|2153.8|2164.02|2155.32|2162.3|2153.6|35
1624960650000|2021-06-29 09:57:30|2162.45|2153.75|2162.21|2153.51|2162.6|2153.9|2161.76|2153.06|32
1624960660000|2021-06-29 09:57:40|2162.15|2153.45|2163.48|2154.78|2163.51|2154.81|2162.15|2153.45|28
1624960670000|2021-06-29 09:57:50|2163.44|2154.74|2164.07|2155.37|2164.28|2155.58|2163.33|2154.63|29
1624960680000|2021-06-29 09:58:00|2164.09|2155.39|2165.9|2157.2|2166.02|2157.32|2164.09|2155.39|35
1624960690000|2021-06-29 09:58:10|2166.02|2157.32|2164.95|2156.25|2166.02|2157.32|2164.46|2155.76|31
1624960700000|2021-06-29 09:58:20|2164.92|2156.22|2164.67|2155.97|2165.43|2156.73|2164.67|2155.97|20
1624960710000|2021-06-29 09:58:30|2164.69|2155.99|2166.17|2157.47|2166.25|2157.55|2164.67|2155.97|28
1624960720000|2021-06-29 09:58:40|2166.16|2157.46|2165.3|2156.6|2166.26|2157.56|2165.3|2156.6|29
1624960730000|2021-06-29 09:58:50|2165.29|2156.59|2164.75|2156.05|2165.43|2156.73|2164.63|2155.93|28
1624960740000|2021-06-29 09:59:00|2164.83|2156.13|2164.16|2155.46|2164.83|2156.13|2163.86|2155.16|30
1624960750000|2021-06-29 09:59:10|2163.94|2155.24|2164.72|2156.02|2165.09|2156.39|2163.82|2155.12|28
1624960760000|2021-06-29 09:59:20|2164.55|2155.85|2164.27|2155.57|2164.7|2156|2164.26|2155.56|19
1624960770000|2021-06-29 09:59:30|2163.92|2155.22|2164.27|2155.57|2165.33|2156.63|2163.92|2155.22|38
1624960780000|2021-06-29 09:59:40|2164.25|2155.55|2164.21|2155.51|2164.93|2156.23|2164.17|2155.47|30
1624960790000|2021-06-29 09:59:50|2164.22|2155.52|2164.07|2155.37|2164.22|2155.52|2163.57|2154.87|25
1624960800000|2021-06-29 10:00:00|2164.24|2155.54|2164.91|2156.21|2165.13|2156.43|2164.24|2155.54|34
1624960810000|2021-06-29 10:00:10|2165.4|2156.7|2165.54|2156.84|2165.6|2156.9|2165.17|2156.47|22
1624960820000|2021-06-29 10:00:20|2165.44|2156.74|2165.39|2156.69|2166.24|2157.54|2165.39|2156.69|29
1624960830000|2021-06-29 10:00:30|2165.38|2156.68|2162.74|2154.04|2165.38|2156.68|2162.74|2154.04|35
1624960840000|2021-06-29 10:00:40|2162.64|2153.94|2160.56|2151.86|2163|2154.3|2160.19|2151.49|29
1624960850000|2021-06-29 10:00:50|2160.41|2151.71|2159.11|2150.41|2160.66|2151.96|2158.7|2150|29
1624960860000|2021-06-29 10:01:00|2159.15|2150.45|2158.87|2150.17|2159.49|2150.79|2158.3|2149.6|37
1624960870000|2021-06-29 10:01:10|2158.6|2149.9|2159.59|2150.89|2159.74|2151.04|2158.6|2149.9|36
1624960880000|2021-06-29 10:01:20|2159.6|2150.9|2159.32|2150.62|2159.79|2151.09|2159.03|2150.33|31
1624960890000|2021-06-29 10:01:30|2159.3|2150.6|2158.3|2149.6|2159.67|2150.97|2158.3|2149.6|36
1624960900000|2021-06-29 10:01:40|2158.38|2149.68|2157.83|2149.13|2158.38|2149.68|2157.82|2149.12|28
1624960910000|2021-06-29 10:01:50|2157.79|2149.09|2158.41|2149.71|2158.41|2149.71|2157.45|2148.75|37
1624960920000|2021-06-29 10:02:00|2158.43|2149.73|2157.34|2148.64|2158.43|2149.73|2157.34|2148.64|35
1624960930000|2021-06-29 10:02:10|2157.13|2148.43|2156.54|2147.84|2157.13|2148.43|2156.02|2147.32|36
1624960940000|2021-06-29 10:02:20|2156.55|2147.85|2156.28|2147.58|2157.24|2148.54|2156.28|2147.58|31
1624960950000|2021-06-29 10:02:30|2156.26|2147.56|2157.14|2148.44|2157.17|2148.47|2156.23|2147.53|27
1624960960000|2021-06-29 10:02:40|2157.23|2148.53|2156.86|2148.16|2157.3|2148.6|2156.49|2147.79|33
1624960970000|2021-06-29 10:02:50|2156.9|2148.2|2154.59|2145.89|2156.9|2148.2|2153.85|2145.15|34
1624960980000|2021-06-29 10:03:00|2154.4|2145.7|2153.72|2145.02|2154.69|2145.99|2153.72|2145.02|29
1624960990000|2021-06-29 10:03:10|2153.81|2145.11|2154.38|2145.68|2154.7|2146|2153.81|2145.11|35
1624961000000|2021-06-29 10:03:20|2154.4|2145.7|2155.68|2146.98|2155.68|2146.98|2153.99|2145.29|33
1624961010000|2021-06-29 10:03:30|2155.59|2146.89|2154.97|2146.27|2155.59|2146.89|2154.97|2146.27|32
1624961020000|2021-06-29 10:03:40|2154.93|2146.23|2155.45|2146.75|2155.45|2146.75|2154.45|2145.75|29
1624961030000|2021-06-29 10:03:50|2155.43|2146.73|2156.81|2148.11|2156.85|2148.15|2155.19|2146.49|26
1624961040000|2021-06-29 10:04:00|2156.86|2148.16|2156.38|2147.68|2156.93|2148.23|2156.16|2147.46|39
1624961050000|2021-06-29 10:04:10|2156.5|2147.8|2155.39|2146.69|2156.6|2147.9|2155.32|2146.62|37
1624961060000|2021-06-29 10:04:20|2155.41|2146.71|2156.72|2148.02|2156.72|2148.02|2155.34|2146.64|35
1624961070000|2021-06-29 10:04:30|2156.77|2148.07|2157.66|2148.96|2158.17|2149.47|2156.77|2148.07|31
1624961080000|2021-06-29 10:04:40|2157.64|2148.94|2158.43|2149.73|2158.67|2149.97|2157.64|2148.94|29
1624961090000|2021-06-29 10:04:50|2158.5|2149.8|2160.89|2152.19|2160.91|2152.21|2158.43|2149.73|33
1624961100000|2021-06-29 10:05:00|2160.84|2152.14|2161.31|2152.61|2161.44|2152.74|2160.65|2151.95|35
1624961110000|2021-06-29 10:05:10|2161.08|2152.38|2158.71|2150.01|2161.08|2152.38|2158.71|2150.01|36
1624961120000|2021-06-29 10:05:20|2158.41|2149.71|2157.52|2148.82|2158.62|2149.92|2157.25|2148.55|32
1624961130000|2021-06-29 10:05:30|2157.51|2148.81|2157.5|2148.8|2157.75|2149.05|2156.62|2147.92|36
1624961140000|2021-06-29 10:05:40|2157.49|2148.79|2157.13|2148.43|2157.49|2148.79|2157.06|2148.36|28
1624961150000|2021-06-29 10:05:50|2157.14|2148.44|2157|2148.3|2157.86|2149.16|2157|2148.3|21
1624961160000|2021-06-29 10:06:00|2157.05|2148.35|2156.5|2147.8|2157.15|2148.45|2156.23|2147.53|34
1624961170000|2021-06-29 10:06:10|2156.49|2147.79|2156.91|2148.21|2156.93|2148.23|2156.25|2147.55|22
1624961180000|2021-06-29 10:06:20|2156.81|2148.11|2156.9|2148.2|2157.06|2148.36|2156.37|2147.67|27
1624961190000|2021-06-29 10:06:30|2156.99|2148.29|2156.16|2147.46|2157.18|2148.48|2156.16|2147.46|25
1624961200000|2021-06-29 10:06:40|2156.85|2148.15|2156.34|2147.64|2156.85|2148.15|2155.85|2147.15|26
1624961210000|2021-06-29 10:06:50|2156.26|2147.56|2156.15|2147.45|2156.51|2147.81|2155.76|2147.06|29
1624961220000|2021-06-29 10:07:00|2156.18|2147.48|2156.87|2148.17|2157.1|2148.4|2156.16|2147.46|36
1624961230000|2021-06-29 10:07:10|2156.85|2148.15|2155.76|2147.06|2156.87|2148.17|2155.73|2147.03|26
1624961240000|2021-06-29 10:07:20|2155.61|2146.91|2155.34|2146.64|2155.74|2147.04|2155.31|2146.61|32
1624961250000|2021-06-29 10:07:30|2155.39|2146.69|2155.55|2146.85|2155.93|2147.23|2155.36|2146.66|25
1624961260000|2021-06-29 10:07:40|2155.4|2146.7|2153.93|2145.23|2155.63|2146.93|2153.17|2144.47|35
1624961270000|2021-06-29 10:07:50|2153.91|2145.21|2153.51|2144.81|2154.01|2145.31|2153.16|2144.46|33
1624961280000|2021-06-29 10:08:00|2153.53|2144.83|2155|2146.3|2155|2146.3|2153.53|2144.83|34
1624961290000|2021-06-29 10:08:10|2154.99|2146.29|2153.19|2144.49|2155.01|2146.31|2153.08|2144.38|32
1624961300000|2021-06-29 10:08:20|2153.53|2144.83|2153.52|2144.82|2153.53|2144.83|2152.75|2144.05|32
1624961310000|2021-06-29 10:08:30|2153.55|2144.85|2153.24|2144.54|2154.13|2145.43|2153.1|2144.4|34
1624961320000|2021-06-29 10:08:40|2153.28|2144.58|2153.22|2144.52|2153.95|2145.25|2153.19|2144.49|24
1624961330000|2021-06-29 10:08:50|2153.19|2144.49|2152.99|2144.29|2153.29|2144.59|2152.76|2144.06|27
1624961340000|2021-06-29 10:09:00|2153.02|2144.32|2153.18|2144.48|2153.38|2144.68|2153.02|2144.32|16
1624961350000|2021-06-29 10:09:10|2153.19|2144.49|2153.07|2144.37|2153.27|2144.57|2152.89|2144.19|10
1624961360000|2021-06-29 10:09:20|2153.04|2144.34|2153.81|2145.11|2153.85|2145.15|2152.77|2144.07|28
1624961370000|2021-06-29 10:09:30|2153.82|2145.12|2154.04|2145.34|2154.26|2145.56|2153.72|2145.02|28
1624961380000|2021-06-29 10:09:40|2153.95|2145.25|2154.67|2145.97|2154.69|2145.99|2153.92|2145.22|24
1624961390000|2021-06-29 10:09:50|2154.69|2145.99|2154.63|2145.93|2155.13|2146.43|2154.56|2145.86|30
1624961400000|2021-06-29 10:10:00|2154.71|2146.01|2154.45|2145.75|2155.09|2146.39|2154.4|2145.7|32
1624961410000|2021-06-29 10:10:10|2154.6|2145.9|2156.03|2147.33|2156.04|2147.34|2154.6|2145.9|35
1624961420000|2021-06-29 10:10:20|2156.06|2147.36|2155.61|2146.91|2156.29|2147.59|2155.55|2146.85|22
1624961430000|2021-06-29 10:10:30|2155.66|2146.96|2155.85|2147.15|2155.85|2147.15|2155.48|2146.78|11
1624961440000|2021-06-29 10:10:40|2155.93|2147.23|2155.96|2147.26|2156.35|2147.65|2155.72|2147.02|29
1624961450000|2021-06-29 10:10:50|2156.13|2147.43|2156.28|2147.58|2156.79|2148.09|2156.13|2147.43|27
1624961460000|2021-06-29 10:11:00|2156.25|2147.55|2155.84|2147.14|2156.25|2147.55|2155.6|2146.9|26
1624961470000|2021-06-29 10:11:10|2155.86|2147.16|2156.46|2147.76|2156.65|2147.95|2155.86|2147.16|36
1624961480000|2021-06-29 10:11:20|2156.41|2147.71|2155.63|2146.93|2156.47|2147.77|2155.5|2146.8|32
1624961490000|2021-06-29 10:11:30|2155.55|2146.85|2155.35|2146.65|2155.65|2146.95|2155.16|2146.46|29
1624961500000|2021-06-29 10:11:40|2155.45|2146.75|2155.56|2146.86|2155.9|2147.2|2155.06|2146.36|33
1624961510000|2021-06-29 10:11:50|2155.61|2146.91|2155.75|2147.05|2155.79|2147.09|2155.49|2146.79|21
1624961520000|2021-06-29 10:12:00|2155.76|2147.06|2155.02|2146.32|2155.76|2147.06|2154.81|2146.11|17
1624961530000|2021-06-29 10:12:10|2155.09|2146.39|2153.49|2144.79|2155.09|2146.39|2153.14|2144.44|19
1624961540000|2021-06-29 10:12:20|2153.63|2144.93|2152.78|2144.08|2153.63|2144.93|2152.77|2144.07|22
1624961550000|2021-06-29 10:12:30|2152.9|2144.2|2152.2|2143.5|2153.04|2144.34|2152.18|2143.48|29
1624961560000|2021-06-29 10:12:40|2151.98|2143.28|2151.65|2142.95|2151.98|2143.28|2151.46|2142.76|33
1624961570000|2021-06-29 10:12:50|2151.59|2142.89|2152.33|2143.63|2152.65|2143.95|2151.57|2142.87|28
1624961580000|2021-06-29 10:13:00|2152.32|2143.62|2152.4|2143.7|2152.4|2143.7|2151.8|2143.1|32
1624961590000|2021-06-29 10:13:10|2152.42|2143.72|2153.15|2144.45|2153.42|2144.72|2152.28|2143.58|31
1624961600000|2021-06-29 10:13:20|2153.3|2144.6|2153.78|2145.08|2153.93|2145.23|2153.3|2144.6|18
1624961610000|2021-06-29 10:13:30|2153.8|2145.1|2152.63|2143.93|2153.8|2145.1|2152.5|2143.8|16
1624961620000|2021-06-29 10:13:40|2152.7|2144|2152.67|2143.97|2152.7|2144|2152.63|2143.93|9
1624961630000|2021-06-29 10:13:50|2152.74|2144.04|2153.51|2144.81|2153.63|2144.93|2152.74|2144.04|11
1624961640000|2021-06-29 10:14:00|2153.41|2144.71|2153.02|2144.32|2153.66|2144.96|2153.02|2144.32|6
1624961650000|2021-06-29 10:14:10|2153.14|2144.44|2153.07|2144.37|2153.22|2144.52|2153.06|2144.36|10
1624961660000|2021-06-29 10:14:20|2153.15|2144.45|2152.96|2144.26|2153.2|2144.5|2152.41|2143.71|20
1624961670000|2021-06-29 10:14:30|2152.81|2144.11|2152.99|2144.29|2153.1|2144.4|2152.5|2143.8|27
1624961680000|2021-06-29 10:14:40|2152.92|2144.22|2153.42|2144.72|2153.58|2144.88|2152.77|2144.07|31
1624961690000|2021-06-29 10:14:50|2153.29|2144.59|2152.44|2143.74|2153.47|2144.77|2152.28|2143.58|33
1624961700000|2021-06-29 10:15:00|2152.49|2143.79|2153.19|2144.49|2153.3|2144.6|2152.3|2143.6|32
1624961710000|2021-06-29 10:15:10|2153.22|2144.52|2152.34|2143.64|2153.29|2144.59|2152.25|2143.55|30
1624961720000|2021-06-29 10:15:20|2152|2143.3|2149.99|2141.29|2152|2143.3|2149.69|2140.99|28
1624961730000|2021-06-29 10:15:30|2149.98|2141.28|2150|2141.3|2150.03|2141.33|2149.22|2140.52|36
1624961740000|2021-06-29 10:15:40|2150.19|2141.49|2149.03|2140.33|2150.2|2141.5|2148.54|2139.84|33
1624961750000|2021-06-29 10:15:50|2149.09|2140.39|2148.31|2139.61|2149.46|2140.76|2148.29|2139.59|23
1624961760000|2021-06-29 10:16:00|2148.3|2139.6|2147.04|2138.34|2148.3|2139.6|2146.81|2138.11|19
1624961770000|2021-06-29 10:16:10|2147.08|2138.38|2146.89|2138.19|2147.48|2138.78|2146.84|2138.14|24
1624961780000|2021-06-29 10:16:20|2146.91|2138.21|2148.12|2139.42|2148.12|2139.42|2146.51|2137.81|32
1624961790000|2021-06-29 10:16:30|2148.13|2139.43|2146.84|2138.14|2148.18|2139.48|2146.61|2137.91|36
1624961800000|2021-06-29 10:16:40|2146.87|2138.17|2146.88|2138.18|2147.07|2138.37|2146.56|2137.86|33
1624961810000|2021-06-29 10:16:50|2146.82|2138.12|2147.06|2138.36|2147.31|2138.61|2146.72|2138.02|30
1624961820000|2021-06-29 10:17:00|2147.01|2138.31|2146.73|2138.03|2147.06|2138.36|2146.47|2137.77|31
1624961830000|2021-06-29 10:17:10|2146.75|2138.05|2147.39|2138.69|2147.49|2138.79|2146.75|2138.05|20
1624961840000|2021-06-29 10:17:20|2147.4|2138.7|2147.74|2139.04|2147.81|2139.11|2147.38|2138.68|23
1624961850000|2021-06-29 10:17:30|2147.75|2139.05|2148.48|2139.78|2148.56|2139.86|2147.75|2139.05|24
1624961860000|2021-06-29 10:17:40|2148.5|2139.8|2149.07|2140.37|2149.1|2140.4|2148.5|2139.8|21
1624961870000|2021-06-29 10:17:50|2149.09|2140.39|2150.24|2141.54|2150.24|2141.54|2149.09|2140.39|22
1624961880000|2021-06-29 10:18:00|2150.27|2141.57|2149.7|2141|2150.53|2141.83|2149.43|2140.73|36
1624961890000|2021-06-29 10:18:10|2149.69|2140.99|2150.69|2141.99|2150.69|2141.99|2149.33|2140.63|28
1624961900000|2021-06-29 10:18:20|2150.9|2142.2|2151.45|2142.75|2151.88|2143.18|2150.84|2142.14|31
1624961910000|2021-06-29 10:18:30|2151.53|2142.83|2151.8|2143.1|2151.98|2143.28|2151.45|2142.75|31
1624961920000|2021-06-29 10:18:40|2151.64|2142.94|2151.35|2142.65|2151.97|2143.27|2151.35|2142.65|36
1624961930000|2021-06-29 10:18:50|2151.37|2142.67|2151.35|2142.65|2151.38|2142.68|2151.19|2142.49|30
1624961940000|2021-06-29 10:19:00|2151.36|2142.66|2152.69|2143.99|2152.69|2143.99|2151.36|2142.66|14
1624961950000|2021-06-29 10:19:10|2152.7|2144|2152.83|2144.13|2152.83|2144.13|2152.66|2143.96|12
1624961960000|2021-06-29 10:19:20|2152.73|2144.03|2153.25|2144.55|2153.25|2144.55|2152.7|2144|13
1624961970000|2021-06-29 10:19:30|2153.23|2144.53|2153.36|2144.66|2153.36|2144.66|2153.04|2144.34|22
1624961980000|2021-06-29 10:19:40|2153.35|2144.65|2154.31|2145.61|2154.31|2145.61|2153.35|2144.65|16
1624961990000|2021-06-29 10:19:50|2154.28|2145.58|2155.15|2146.45|2155.58|2146.88|2154.28|2145.58|25
1624962000000|2021-06-29 10:20:00|2155.32|2146.62|2154.56|2145.86|2155.7|2147|2154.45|2145.75|34
1624962010000|2021-06-29 10:20:10|2154.55|2145.85|2153.81|2145.11|2154.57|2145.87|2153.76|2145.06|35
1624962020000|2021-06-29 10:20:20|2153.83|2145.13|2154.82|2146.12|2154.82|2146.12|2153.23|2144.53|35
1624962030000|2021-06-29 10:20:30|2154.77|2146.07|2154.91|2146.21|2155.1|2146.4|2154.48|2145.78|14
1624962040000|2021-06-29 10:20:40|2154.94|2146.24|2155.42|2146.72|2155.44|2146.74|2154.35|2145.65|34
1624962050000|2021-06-29 10:20:50|2155.45|2146.75|2156.66|2147.96|2156.66|2147.96|2154.99|2146.29|32
1624962060000|2021-06-29 10:21:00|2156.74|2148.04|2157.28|2148.58|2157.53|2148.83|2156.07|2147.37|38
1624962070000|2021-06-29 10:21:10|2157.23|2148.53|2157.86|2149.16|2157.91|2149.21|2157.23|2148.53|31
1624962080000|2021-06-29 10:21:20|2157.87|2149.17|2159.31|2150.61|2159.38|2150.68|2157.78|2149.08|35
1624962090000|2021-06-29 10:21:30|2159.32|2150.62|2160.22|2151.52|2160.33|2151.63|2158.73|2150.03|32
1624962100000|2021-06-29 10:21:40|2160.26|2151.56|2158.85|2150.15|2160.26|2151.56|2158.85|2150.15|34
1624962110000|2021-06-29 10:21:50|2158.86|2150.16|2157.47|2148.77|2158.86|2150.16|2157.31|2148.61|36
1624962120000|2021-06-29 10:22:00|2157.45|2148.75|2156.78|2148.08|2157.45|2148.75|2156.78|2148.08|28
1624962130000|2021-06-29 10:22:10|2156.82|2148.12|2156.91|2148.21|2157.42|2148.72|2156.76|2148.06|25
1624962140000|2021-06-29 10:22:20|2156.9|2148.2|2156.69|2147.99|2156.97|2148.27|2156.18|2147.48|17
1624962150000|2021-06-29 10:22:30|2156.68|2147.98|2155.56|2146.86|2156.68|2147.98|2155.34|2146.64|21
1624962160000|2021-06-29 10:22:40|2155.99|2147.29|2153.94|2145.24|2156.05|2147.35|2153.82|2145.12|24
1624962170000|2021-06-29 10:22:50|2153.97|2145.27|2154.18|2145.48|2154.53|2145.83|2153.69|2144.99|36
1624962180000|2021-06-29 10:23:00|2154.19|2145.49|2154.69|2145.99|2154.78|2146.08|2154.19|2145.49|34
1624962190000|2021-06-29 10:23:10|2154.78|2146.08|2154.82|2146.12|2154.94|2146.24|2154.74|2146.04|29
1624962200000|2021-06-29 10:23:20|2154.83|2146.13|2155.9|2147.2|2155.9|2147.2|2154.82|2146.12|30
1624962210000|2021-06-29 10:23:30|2155.95|2147.25|2157.56|2148.86|2157.96|2149.26|2155.76|2147.06|33
1624962220000|2021-06-29 10:23:40|2157.61|2148.91|2157.41|2148.71|2158.05|2149.35|2157.33|2148.63|31
1624962230000|2021-06-29 10:23:50|2157.43|2148.73|2158.55|2149.85|2158.84|2150.14|2157.43|2148.73|33
1624962240000|2021-06-29 10:24:00|2158.59|2149.89|2160.43|2151.73|2160.64|2151.94|2158.59|2149.89|37
1624962250000|2021-06-29 10:24:10|2160.42|2151.72|2159.45|2150.75|2160.66|2151.96|2159.24|2150.54|28
1624962260000|2021-06-29 10:24:20|2159.44|2150.74|2159.42|2150.72|2159.46|2150.76|2158.63|2149.93|34
1624962270000|2021-06-29 10:24:30|2159.47|2150.77|2159.18|2150.48|2159.48|2150.78|2159.16|2150.46|16
1624962280000|2021-06-29 10:24:40|2159.25|2150.55|2159.71|2151.01|2159.71|2151.01|2159.07|2150.37|20
1624962290000|2021-06-29 10:24:50|2159.68|2150.98|2159.62|2150.92|2159.68|2150.98|2159.3|2150.6|22
1624962300000|2021-06-29 10:25:00|2159.68|2150.98|2159.83|2151.13|2160.2|2151.5|2159.56|2150.86|23
1624962310000|2021-06-29 10:25:10|2159.92|2151.22|2160.85|2152.15|2160.85|2152.15|2159.66|2150.96|24
1624962320000|2021-06-29 10:25:20|2160.66|2151.96|2161.03|2152.33|2161.14|2152.44|2160.66|2151.96|20
1624962330000|2021-06-29 10:25:30|2160.87|2152.17|2162.69|2153.99|2162.91|2154.21|2160.87|2152.17|34
1624962340000|2021-06-29 10:25:40|2162.78|2154.08|2161.51|2152.81|2163.18|2154.48|2161.51|2152.81|36
1624962350000|2021-06-29 10:25:50|2161.49|2152.79|2161.33|2152.63|2161.56|2152.86|2161.22|2152.52|32
1624962360000|2021-06-29 10:26:00|2161.31|2152.61|2161.58|2152.88|2161.87|2153.17|2161.3|2152.6|32
1624962370000|2021-06-29 10:26:10|2161.67|2152.97|2162.09|2153.39|2162.76|2154.06|2161.67|2152.97|32
1624962380000|2021-06-29 10:26:20|2162.02|2153.32|2161.19|2152.49|2162.02|2153.32|2160.65|2151.95|31
1624962390000|2021-06-29 10:26:30|2161.25|2152.55|2162.3|2153.6|2162.78|2154.08|2161.25|2152.55|36
1624962400000|2021-06-29 10:26:40|2162.27|2153.57|2162.35|2153.65|2162.61|2153.91|2162.25|2153.55|34
1624962410000|2021-06-29 10:26:50|2162.39|2153.69|2161.52|2152.82|2162.43|2153.73|2161.47|2152.77|35
1624962420000|2021-06-29 10:27:00|2161.46|2152.76|2165.44|2156.74|2166.66|2157.96|2160.9|2152.2|38
1624962430000|2021-06-29 10:27:10|2165.35|2156.65|2165.83|2157.13|2165.93|2157.23|2164.91|2156.21|35
1624962440000|2021-06-29 10:27:20|2165.87|2157.17|2165.92|2157.22|2166.29|2157.59|2165.64|2156.94|38
1624962450000|2021-06-29 10:27:30|2166.4|2157.7|2166.16|2157.46|2166.66|2157.96|2166.09|2157.39|33
1624962460000|2021-06-29 10:27:40|2166.09|2157.39|2165.38|2156.68|2166.09|2157.39|2164.38|2155.68|28
1624962470000|2021-06-29 10:27:50|2165.41|2156.71|2165.13|2156.43|2165.41|2156.71|2164.77|2156.07|30
1624962480000|2021-06-29 10:28:00|2165.04|2156.34|2165.25|2156.55|2165.5|2156.8|2164.92|2156.22|23
1624962490000|2021-06-29 10:28:10|2165.4|2156.7|2164.91|2156.21|2165.65|2156.95|2164.91|2156.21|20
1624962500000|2021-06-29 10:28:20|2164.93|2156.23|2164.5|2155.8|2164.99|2156.29|2164.37|2155.67|33
1624962510000|2021-06-29 10:28:30|2164.47|2155.77|2165.64|2156.94|2165.64|2156.94|2164.17|2155.47|29
1624962520000|2021-06-29 10:28:40|2165.57|2156.87|2164.45|2155.75|2165.57|2156.87|2164.39|2155.69|29
1624962530000|2021-06-29 10:28:50|2164.43|2155.73|2165.45|2156.75|2165.73|2157.03|2164.43|2155.73|31
1624962540000|2021-06-29 10:29:00|2165.4|2156.7|2164.51|2155.81|2165.52|2156.82|2164.5|2155.8|33
1624962550000|2021-06-29 10:29:10|2164.5|2155.8|2164.66|2155.96|2164.7|2156|2164.47|2155.77|34
1624962560000|2021-06-29 10:29:20|2164.57|2155.87|2164.49|2155.79|2164.75|2156.05|2164.2|2155.5|34
1624962570000|2021-06-29 10:29:30|2164.44|2155.74|2164.84|2156.14|2165.22|2156.52|2164.44|2155.74|38
1624962580000|2021-06-29 10:29:40|2164.85|2156.15|2165.02|2156.32|2165.17|2156.47|2164.85|2156.15|35
1624962590000|2021-06-29 10:29:50|2165.07|2156.37|2164.77|2156.07|2165.16|2156.46|2164.77|2156.07|33
1624962600000|2021-06-29 10:30:00|2164.82|2156.12|2165.86|2157.16|2165.95|2157.25|2164.73|2156.03|27
1624962610000|2021-06-29 10:30:10|2165.83|2157.13|2163.56|2154.86|2165.88|2157.18|2163.53|2154.83|33
1624962620000|2021-06-29 10:30:20|2163.29|2154.59|2160.88|2152.18|2163.34|2154.64|2160.79|2152.09|38
1624962630000|2021-06-29 10:30:30|2160.73|2152.03|2161.6|2152.9|2161.65|2152.95|2160.73|2152.03|38
1624962640000|2021-06-29 10:30:40|2161.16|2152.46|2161.05|2152.35|2161.55|2152.85|2160.84|2152.14|35
1624962650000|2021-06-29 10:30:50|2161.08|2152.38|2161.1|2152.4|2161.29|2152.59|2160.93|2152.23|28
1624962660000|2021-06-29 10:31:00|2161.13|2152.43|2161.38|2152.68|2161.93|2153.23|2161.13|2152.43|36
1624962670000|2021-06-29 10:31:10|2161.34|2152.64|2162.38|2153.68|2162.4|2153.7|2161.31|2152.61|30
1624962680000|2021-06-29 10:31:20|2162.39|2153.69|2163.69|2154.99|2164.23|2155.53|2162.16|2153.46|29
1624962690000|2021-06-29 10:31:30|2163.71|2155.01|2163.98|2155.28|2164.18|2155.48|2163.7|2155|35
1624962700000|2021-06-29 10:31:40|2164.1|2155.4|2164.25|2155.55|2164.69|2155.99|2163.89|2155.19|38
1624962710000|2021-06-29 10:31:50|2164.26|2155.56|2164.39|2155.69|2164.48|2155.78|2164.1|2155.4|36
1624962720000|2021-06-29 10:32:00|2164.4|2155.7|2164.57|2155.87|2164.72|2156.02|2164.33|2155.63|28
1624962730000|2021-06-29 10:32:10|2164.43|2155.73|2164|2155.3|2165.28|2156.58|2164|2155.3|31
1624962740000|2021-06-29 10:32:20|2164.12|2155.42|2163.78|2155.08|2164.41|2155.71|2163.74|2155.04|37
1624962750000|2021-06-29 10:32:30|2163.86|2155.16|2163.7|2155|2164.01|2155.31|2163.64|2154.94|31
1624962760000|2021-06-29 10:32:40|2163.67|2154.97|2162.85|2154.15|2163.8|2155.1|2162.85|2154.15|33
1624962770000|2021-06-29 10:32:50|2162.88|2154.18|2164.04|2155.34|2164.53|2155.83|2162.88|2154.18|37
1624962780000|2021-06-29 10:33:00|2164.1|2155.4|2164.22|2155.52|2164.4|2155.7|2163.92|2155.22|34
1624962790000|2021-06-29 10:33:10|2164.01|2155.31|2164.45|2155.75|2164.45|2155.75|2164.01|2155.31|3
1624962800000|2021-06-29 10:33:20|2164.12|2155.42|2162.08|2153.38|2164.15|2155.45|2161.94|2153.24|30
1624962810000|2021-06-29 10:33:30|2162.11|2153.41|2161.73|2153.03|2162.33|2153.63|2161.71|2153.01|23
1624962820000|2021-06-29 10:33:40|2161.74|2153.04|2161.94|2153.24|2162.41|2153.71|2161.67|2152.97|30
1624962830000|2021-06-29 10:33:50|2161.81|2153.11|2161.4|2152.7|2162.06|2153.36|2160.79|2152.09|33
1624962840000|2021-06-29 10:34:00|2161.38|2152.68|2161.46|2152.76|2161.74|2153.04|2161.27|2152.57|26
1624962850000|2021-06-29 10:34:10|2161.44|2152.74|2161.73|2153.03|2161.73|2153.03|2161.27|2152.57|20
1624962860000|2021-06-29 10:34:20|2161.77|2153.07|2161.64|2152.94|2161.9|2153.2|2161.64|2152.94|21
1624962870000|2021-06-29 10:34:30|2161.74|2153.04|2161.44|2152.74|2161.83|2153.13|2161.42|2152.72|29
1624962880000|2021-06-29 10:34:40|2161.46|2152.76|2162.81|2154.11|2162.87|2154.17|2161.46|2152.76|27
1624962890000|2021-06-29 10:34:50|2162.79|2154.09|2161.86|2153.16|2162.86|2154.16|2161.86|2153.16|31
1624962900000|2021-06-29 10:35:00|2161.87|2153.17|2162.36|2153.66|2163.1|2154.4|2161.86|2153.16|22
1624962910000|2021-06-29 10:35:10|2162.45|2153.75|2166.52|2157.82|2167.27|2158.57|2162.45|2153.75|38
1624962920000|2021-06-29 10:35:20|2166.66|2157.96|2170.29|2161.59|2171.88|2163.18|2166.58|2157.88|38
1624962930000|2021-06-29 10:35:30|2170.48|2161.78|2169.77|2161.07|2171.55|2162.85|2169.51|2160.81|37
1624962940000|2021-06-29 10:35:40|2169.88|2161.18|2171.46|2162.76|2171.78|2163.08|2169.6|2160.9|37
1624962950000|2021-06-29 10:35:50|2171.43|2162.73|2173.08|2164.38|2173.45|2164.75|2171.2|2162.5|33
1624962960000|2021-06-29 10:36:00|2173.2|2164.5|2173.99|2165.29|2174.66|2165.96|2173.2|2164.5|35
1624962970000|2021-06-29 10:36:10|2174.12|2165.42|2174.08|2165.38|2174.26|2165.56|2173.79|2165.09|27
1624962980000|2021-06-29 10:36:20|2174.2|2165.5|2172.82|2164.12|2174.2|2165.5|2172.11|2163.41|36
1624962990000|2021-06-29 10:36:30|2172.86|2164.16|2173.56|2164.86|2173.84|2165.14|2172.77|2164.07|37
1624963000000|2021-06-29 10:36:40|2173.51|2164.81|2176.66|2167.96|2178.89|2170.19|2173.51|2164.81|38
1624963010000|2021-06-29 10:36:50|2176.93|2168.23|2177.89|2169.19|2178.67|2169.97|2176.74|2168.04|39
1624963020000|2021-06-29 10:37:00|2177.55|2168.85|2177.5|2168.8|2177.73|2169.03|2176.37|2167.67|38
1624963030000|2021-06-29 10:37:10|2177.48|2168.78|2179.24|2170.54|2180.13|2171.43|2176.19|2167.49|35
1624963040000|2021-06-29 10:37:20|2179.2|2170.5|2181.66|2172.96|2183.01|2174.31|2179.2|2170.5|39
1624963050000|2021-06-29 10:37:30|2181.71|2173.01|2178.99|2170.29|2182.04|2173.34|2178.96|2170.26|38
1624963060000|2021-06-29 10:37:40|2179.01|2170.31|2178.04|2169.34|2179.06|2170.36|2178|2169.3|38
1624963070000|2021-06-29 10:37:50|2178|2169.3|2176.04|2167.34|2178.27|2169.57|2175.8|2167.1|36
1624963080000|2021-06-29 10:38:00|2176.09|2167.39|2175.91|2167.21|2176.54|2167.84|2175.53|2166.83|36
1624963090000|2021-06-29 10:38:10|2175.96|2167.26|2178.38|2169.68|2178.38|2169.68|2175.11|2166.41|36
1624963100000|2021-06-29 10:38:20|2178.37|2169.67|2178.39|2169.69|2178.54|2169.84|2178.02|2169.32|30
1624963110000|2021-06-29 10:38:30|2178.42|2169.72|2178.32|2169.62|2180.38|2171.68|2178.32|2169.62|32
1624963120000|2021-06-29 10:38:40|2178.24|2169.54|2177.95|2169.25|2178.52|2169.82|2177.34|2168.64|34
1624963130000|2021-06-29 10:38:50|2178.01|2169.31|2177.66|2168.96|2178.09|2169.39|2177.57|2168.87|38
1624963140000|2021-06-29 10:39:00|2177.67|2168.97|2178.07|2169.37|2178.65|2169.95|2177.32|2168.62|37
1624963150000|2021-06-29 10:39:10|2178.06|2169.36|2174.79|2166.09|2178.06|2169.36|2173.74|2165.04|37
1624963160000|2021-06-29 10:39:20|2174.59|2165.89|2173.65|2164.95|2175.11|2166.41|2172.79|2164.09|37
1624963170000|2021-06-29 10:39:30|2173.58|2164.88|2175.24|2166.54|2175.33|2166.63|2173.57|2164.87|35
1624963180000|2021-06-29 10:39:40|2175.15|2166.45|2175.74|2167.04|2176.06|2167.36|2175.15|2166.45|35
1624963190000|2021-06-29 10:39:50|2175.72|2167.02|2175.85|2167.15|2176.15|2167.45|2174.61|2165.91|35
1624963200000|2021-06-29 10:40:00|2175.84|2167.14|2175.93|2167.23|2176.91|2168.21|2175.81|2167.11|36
1624963210000|2021-06-29 10:40:10|2175.97|2167.27|2174.32|2165.62|2175.97|2167.27|2174.3|2165.6|36
1624963220000|2021-06-29 10:40:20|2174.43|2165.73|2173.58|2164.88|2174.43|2165.73|2173.01|2164.31|29
1624963230000|2021-06-29 10:40:30|2173.53|2164.83|2174.66|2165.96|2174.66|2165.96|2172.07|2163.37|37
1624963240000|2021-06-29 10:40:40|2172.86|2164.16|2173.66|2164.96|2174.66|2165.96|2169.9|2161.2|30
1624963250000|2021-06-29 10:40:50|2173.23|2164.53|2171.47|2162.77|2173.66|2164.96|2170.19|2161.49|27
1624963260000|2021-06-29 10:41:00|2171.52|2162.82|2171.99|2163.29|2171.99|2163.29|2171.08|2162.38|32
1624963270000|2021-06-29 10:41:10|2172.31|2163.61|2172.39|2163.69|2173.34|2164.64|2172.06|2163.36|37
1624963280000|2021-06-29 10:41:20|2172.38|2163.68|2172.91|2164.21|2173.18|2164.48|2172.35|2163.65|35
1624963290000|2021-06-29 10:41:30|2173.04|2164.34|2171.35|2162.65|2173.77|2165.07|2171.35|2162.65|37
1624963300000|2021-06-29 10:41:40|2170.8|2162.1|2168.17|2159.47|2170.92|2162.22|2168.04|2159.34|32
1624963310000|2021-06-29 10:41:50|2168.08|2159.38|2169.89|2161.19|2170.15|2161.45|2168.08|2159.38|34
1624963320000|2021-06-29 10:42:00|2169.59|2160.89|2172.29|2163.59|2172.3|2163.6|2169.59|2160.89|35
1624963330000|2021-06-29 10:42:10|2172.37|2163.67|2171.62|2162.92|2172.6|2163.9|2171.37|2162.67|32
1624963340000|2021-06-29 10:42:20|2171.63|2162.93|2170.44|2161.74|2171.63|2162.93|2170.35|2161.65|26
1624963350000|2021-06-29 10:42:30|2170.68|2161.98|2170.57|2161.87|2170.78|2162.08|2170.42|2161.72|23
1624963360000|2021-06-29 10:42:40|2170.64|2161.94|2171.15|2162.45|2171.93|2163.23|2170.64|2161.94|23
1624963370000|2021-06-29 10:42:50|2171.32|2162.62|2171.19|2162.49|2171.32|2162.62|2170.89|2162.19|29
1624963380000|2021-06-29 10:43:00|2171.23|2162.53|2172.29|2163.59|2172.52|2163.82|2170.61|2161.91|38
1624963390000|2021-06-29 10:43:10|2172.33|2163.63|2171.37|2162.67|2172.93|2164.23|2171.3|2162.6|33
1624963400000|2021-06-29 10:43:20|2171.38|2162.68|2172.65|2163.95|2172.82|2164.12|2171.33|2162.63|32
1624963410000|2021-06-29 10:43:30|2172.64|2163.94|2172.39|2163.69|2172.75|2164.05|2171.94|2163.24|25
1624963420000|2021-06-29 10:43:40|2172.35|2163.65|2172.49|2163.79|2172.76|2164.06|2172.25|2163.55|19
1624963430000|2021-06-29 10:43:50|2172.46|2163.76|2172.38|2163.68|2173.13|2164.43|2171.96|2163.26|33
1624963440000|2021-06-29 10:44:00|2172.31|2163.61|2173.53|2164.83|2173.61|2164.91|2172.12|2163.42|31
1624963450000|2021-06-29 10:44:10|2173.52|2164.82|2173.42|2164.72|2173.62|2164.92|2173.38|2164.68|35
1624963460000|2021-06-29 10:44:20|2173.5|2164.8|2174.51|2165.81|2174.51|2165.81|2173.39|2164.69|34
1624963470000|2021-06-29 10:44:30|2174.52|2165.82|2174.16|2165.46|2175.42|2166.72|2174.04|2165.34|30
1624963480000|2021-06-29 10:44:40|2174.17|2165.47|2173.14|2164.44|2174.17|2165.47|2173.14|2164.44|26
1624963490000|2021-06-29 10:44:50|2173.15|2164.45|2172.96|2164.26|2173.15|2164.45|2172.61|2163.91|29
1624963500000|2021-06-29 10:45:00|2172.95|2164.25|2174.54|2165.84|2174.68|2165.98|2172.95|2164.25|36
1624963510000|2021-06-29 10:45:10|2174.64|2165.94|2173.82|2165.12|2175.32|2166.62|2173.37|2164.67|36
1624963520000|2021-06-29 10:45:20|2173.76|2165.06|2172.8|2164.1|2173.79|2165.09|2172.69|2163.99|35
1624963530000|2021-06-29 10:45:30|2172.77|2164.07|2172.77|2164.07|2173.37|2164.67|2172.73|2164.03|35
1624963540000|2021-06-29 10:45:40|2172.76|2164.06|2173.23|2164.53|2173.37|2164.67|2172.6|2163.9|33
1624963550000|2021-06-29 10:45:50|2173.27|2164.57|2173.39|2164.69|2173.5|2164.8|2172.89|2164.19|25
1624963560000|2021-06-29 10:46:00|2173.4|2164.7|2171.06|2162.36|2173.4|2164.7|2170.87|2162.17|29
1624963570000|2021-06-29 10:46:10|2171.07|2162.37|2170.04|2161.34|2171.07|2162.37|2169.28|2160.58|34
1624963580000|2021-06-29 10:46:20|2170.03|2161.33|2170.9|2162.2|2170.99|2162.29|2169.48|2160.78|28
1624963590000|2021-06-29 10:46:30|2170.79|2162.09|2169.63|2160.93|2171.18|2162.48|2169.63|2160.93|24
1624963600000|2021-06-29 10:46:40|2169.64|2160.94|2168.77|2160.07|2169.64|2160.94|2168.77|2160.07|27
1624963610000|2021-06-29 10:46:50|2168.8|2160.1|2167.57|2158.87|2169.49|2160.79|2167.57|2158.87|30
1624963620000|2021-06-29 10:47:00|2167.55|2158.85|2167.11|2158.41|2168.39|2159.69|2165.48|2156.78|37
1624963630000|2021-06-29 10:47:10|2167.27|2158.57|2165.28|2156.58|2167.31|2158.61|2165.18|2156.48|38
1624963640000|2021-06-29 10:47:20|2165.31|2156.61|2166.04|2157.34|2166.04|2157.34|2164.15|2155.45|35
1624963650000|2021-06-29 10:47:30|2166.05|2157.35|2167.02|2158.32|2167.2|2158.5|2166.03|2157.33|19
1624963660000|2021-06-29 10:47:40|2167.08|2158.38|2166.46|2157.76|2167.77|2159.07|2165.38|2156.68|38
1624963670000|2021-06-29 10:47:50|2166.43|2157.73|2168.31|2159.61|2168.31|2159.61|2166.19|2157.49|32
1624963680000|2021-06-29 10:48:00|2168.35|2159.65|2168.36|2159.66|2168.53|2159.83|2168.06|2159.36|20
1624963690000|2021-06-29 10:48:10|2168.31|2159.61|2167.38|2158.68|2168.31|2159.61|2167.34|2158.64|25
1624963700000|2021-06-29 10:48:20|2167.36|2158.66|2167.28|2158.58|2167.42|2158.72|2167.27|2158.57|24
1624963710000|2021-06-29 10:48:30|2167.35|2158.65|2166.82|2158.12|2167.37|2158.67|2166.72|2158.02|26
1624963720000|2021-06-29 10:48:40|2166.88|2158.18|2167.23|2158.53|2167.23|2158.53|2166.88|2158.18|21
1624963730000|2021-06-29 10:48:50|2167.24|2158.54|2169.48|2160.78|2169.57|2160.87|2167.24|2158.54|34
1624963740000|2021-06-29 10:49:00|2169.47|2160.77|2171.96|2163.26|2171.96|2163.26|2168.9|2160.2|38
1624963750000|2021-06-29 10:49:10|2171.9|2163.2|2172.51|2163.81|2172.65|2163.95|2171.9|2163.2|32
1624963760000|2021-06-29 10:49:20|2172.52|2163.82|2170.38|2161.68|2172.52|2163.82|2170.31|2161.61|26
1624963770000|2021-06-29 10:49:30|2170.44|2161.74|2169.36|2160.66|2171.32|2162.62|2169.33|2160.63|35
1624963780000|2021-06-29 10:49:40|2169.37|2160.67|2170.36|2161.66|2170.52|2161.82|2169.37|2160.67|31
1624963790000|2021-06-29 10:49:50|2170.35|2161.65|2170.13|2161.43|2170.37|2161.67|2169.78|2161.08|34
1624963800000|2021-06-29 10:50:00|2170.11|2161.41|2169.48|2160.78|2170.11|2161.41|2169.16|2160.46|24
1624963810000|2021-06-29 10:50:10|2169.47|2160.77|2170.79|2162.09|2171.05|2162.35|2169.34|2160.64|30
1624963820000|2021-06-29 10:50:20|2170.8|2162.1|2171.86|2163.16|2171.86|2163.16|2170.8|2162.1|18
1624963830000|2021-06-29 10:50:30|2171.87|2163.17|2172.01|2163.31|2172.1|2163.4|2171.72|2163.02|14
1624963840000|2021-06-29 10:50:40|2171.97|2163.27|2172.15|2163.45|2172.15|2163.45|2171.9|2163.2|11
1624963850000|2021-06-29 10:50:50|2172.16|2163.46|2172.25|2163.55|2172.32|2163.62|2172.05|2163.35|22
1624963860000|2021-06-29 10:51:00|2172.2|2163.5|2171.92|2163.22|2172.25|2163.55|2171.92|2163.22|16
1624963870000|2021-06-29 10:51:10|2171.89|2163.19|2172.1|2163.4|2172.25|2163.55|2171.87|2163.17|18
1624963880000|2021-06-29 10:51:20|2172.33|2163.63|2172.79|2164.09|2173.26|2164.56|2172.33|2163.63|33
1624963890000|2021-06-29 10:51:30|2172.84|2164.14|2172.86|2164.16|2173.08|2164.38|2172.72|2164.02|29
1624963900000|2021-06-29 10:51:40|2172.95|2164.25|2173.26|2164.56|2173.28|2164.58|2172.94|2164.24|22
1624963910000|2021-06-29 10:51:50|2173.24|2164.54|2172.86|2164.16|2173.24|2164.54|2172.79|2164.09|24
1624963920000|2021-06-29 10:52:00|2173.1|2164.4|2174.03|2165.33|2174.33|2165.63|2172.97|2164.27|24
1624963930000|2021-06-29 10:52:10|2174.07|2165.37|2174.21|2165.51|2174.35|2165.65|2174.06|2165.36|21
1624963940000|2021-06-29 10:52:20|2174.22|2165.52|2175.16|2166.46|2175.16|2166.46|2174.21|2165.51|26
1624963950000|2021-06-29 10:52:30|2175.02|2166.32|2175.25|2166.55|2175.31|2166.61|2174.73|2166.03|23
1624963960000|2021-06-29 10:52:40|2175.26|2166.56|2173.99|2165.29|2176.01|2167.31|2173.89|2165.19|26
1624963970000|2021-06-29 10:52:50|2173.97|2165.27|2178.08|2169.38|2178.08|2169.38|2172.76|2164.06|30
1624963980000|2021-06-29 10:53:00|2177.88|2169.18|2179.39|2170.69|2179.39|2170.69|2177.04|2168.34|38
1624963990000|2021-06-29 10:53:10|2179.44|2170.74|2180.67|2171.97|2180.72|2172.02|2179.24|2170.54|31
1624964000000|2021-06-29 10:53:20|2180.74|2172.04|2180.81|2172.11|2180.81|2172.11|2180.17|2171.47|30
1624964010000|2021-06-29 10:53:30|2180.91|2172.21|2181.06|2172.36|2181.18|2172.48|2180.85|2172.15|33
1624964020000|2021-06-29 10:53:40|2181|2172.3|2178.89|2170.19|2181|2172.3|2178.89|2170.19|39
1624964030000|2021-06-29 10:53:50|2178.81|2170.11|2180.86|2172.16|2180.86|2172.16|2178.77|2170.07|31
1624964040000|2021-06-29 10:54:00|2180.78|2172.08|2180.86|2172.16|2181.28|2172.58|2180.42|2171.72|32
1624964050000|2021-06-29 10:54:10|2180.73|2172.03|2179.15|2170.45|2180.85|2172.15|2179.04|2170.34|40
1624964060000|2021-06-29 10:54:20|2179.29|2170.59|2178.35|2169.65|2179.3|2170.6|2178.35|2169.65|30
1624964070000|2021-06-29 10:54:30|2178.43|2169.73|2178|2169.3|2178.55|2169.85|2177.97|2169.27|24
1624964080000|2021-06-29 10:54:40|2178.05|2169.35|2177.98|2169.28|2178.72|2170.02|2177.88|2169.18|36
1624964090000|2021-06-29 10:54:50|2178.01|2169.31|2176.3|2167.6|2178.35|2169.65|2176.22|2167.52|38
1624964100000|2021-06-29 10:55:00|2176.31|2167.61|2177.94|2169.24|2177.94|2169.24|2176.18|2167.48|31
1624964110000|2021-06-29 10:55:10|2177.96|2169.26|2179.21|2170.51|2179.21|2170.51|2177.76|2169.06|29
1624964120000|2021-06-29 10:55:20|2179.3|2170.6|2180.36|2171.66|2180.36|2171.66|2179.07|2170.37|25
1624964130000|2021-06-29 10:55:30|2180.41|2171.71|2181.35|2172.65|2181.35|2172.65|2180.3|2171.6|36
1624964140000|2021-06-29 10:55:40|2181.23|2172.53|2180.6|2171.9|2181.26|2172.56|2180.46|2171.76|34
1624964150000|2021-06-29 10:55:50|2180.57|2171.87|2180.43|2171.73|2181.04|2172.34|2180.43|2171.73|36
1624964160000|2021-06-29 10:56:00|2180.47|2171.77|2180.86|2172.16|2181.06|2172.36|2180.43|2171.73|33
1624964170000|2021-06-29 10:56:10|2180.75|2172.05|2180.33|2171.63|2180.79|2172.09|2180|2171.3|36
1624964180000|2021-06-29 10:56:20|2180.31|2171.61|2180.57|2171.87|2180.57|2171.87|2180.3|2171.6|26
1624964190000|2021-06-29 10:56:30|2180.36|2171.66|2180.59|2171.89|2180.67|2171.97|2180.33|2171.63|34
1624964200000|2021-06-29 10:56:40|2180.64|2171.94|2180.96|2172.26|2181.32|2172.62|2180.56|2171.86|32
1624964210000|2021-06-29 10:56:50|2180.99|2172.29|2180.99|2172.29|2181.14|2172.44|2180.84|2172.14|21
1624964220000|2021-06-29 10:57:00|2181.05|2172.35|2181.42|2172.72|2181.5|2172.8|2180.68|2171.98|36
1624964230000|2021-06-29 10:57:10|2181.39|2172.69|2181.31|2172.61|2181.46|2172.76|2180.99|2172.29|32
1624964240000|2021-06-29 10:57:20|2181.46|2172.76|2181.39|2172.69|2181.54|2172.84|2181.34|2172.64|19
1624964250000|2021-06-29 10:57:30|2181.43|2172.73|2182.08|2173.38|2182.08|2173.38|2181.43|2172.73|23
1624964260000|2021-06-29 10:57:40|2182.27|2173.57|2182.24|2173.54|2182.71|2174.01|2182.24|2173.54|28
1624964270000|2021-06-29 10:57:50|2182.26|2173.56|2182.26|2173.56|2182.54|2173.84|2181.98|2173.28|32
1624964280000|2021-06-29 10:58:00|2182.13|2173.43|2182.37|2173.67|2182.64|2173.94|2181.96|2173.26|28
1624964290000|2021-06-29 10:58:10|2182.43|2173.73|2182.88|2174.18|2183.24|2174.54|2182.28|2173.58|34
1624964300000|2021-06-29 10:58:20|2183.07|2174.37|2182.14|2173.44|2183.5|2174.8|2181.68|2172.98|38
1624964310000|2021-06-29 10:58:30|2182.13|2173.43|2181.72|2173.02|2182.13|2173.43|2181.72|2173.02|36
1624964320000|2021-06-29 10:58:40|2181.8|2173.1|2180.84|2172.14|2181.8|2173.1|2180.84|2172.14|29
1624964330000|2021-06-29 10:58:50|2180.9|2172.2|2181.15|2172.45|2181.15|2172.45|2180.84|2172.14|12
1624964340000|2021-06-29 10:59:00|2181.14|2172.44|2180.85|2172.15|2181.45|2172.75|2180.85|2172.15|28
1624964350000|2021-06-29 10:59:10|2180.81|2172.11|2179.8|2171.1|2180.81|2172.11|2179.7|2171|31
1624964360000|2021-06-29 10:59:20|2179.81|2171.11|2179.46|2170.76|2180.03|2171.33|2179.46|2170.76|21
1624964370000|2021-06-29 10:59:30|2179.58|2170.88|2179.17|2170.47|2179.6|2170.9|2178.83|2170.13|31
1624964380000|2021-06-29 10:59:40|2179.15|2170.45|2177.61|2168.91|2179.73|2171.03|2177.61|2168.91|36
1624964390000|2021-06-29 10:59:50|2177.51|2168.81|2178.67|2169.97|2178.94|2170.24|2177.45|2168.75|35
1624964400000|2021-06-29 11:00:00|2178.62|2169.92|2178.29|2169.59|2178.82|2170.12|2178.14|2169.44|36
1624964410000|2021-06-29 11:00:10|2178.3|2169.6|2178.25|2169.55|2178.67|2169.97|2177.97|2169.27|33
1624964420000|2021-06-29 11:00:20|2178.26|2169.56|2177.92|2169.22|2178.41|2169.71|2177.85|2169.15|19
1624964430000|2021-06-29 11:00:30|2178.12|2169.42|2178.17|2169.47|2178.28|2169.58|2177.68|2168.98|32
1624964440000|2021-06-29 11:00:40|2178.18|2169.48|2176.67|2167.97|2178.3|2169.6|2176.67|2167.97|35
1624964450000|2021-06-29 11:00:50|2176.43|2167.73|2175.23|2166.53|2176.61|2167.91|2174.59|2165.89|31
1624964460000|2021-06-29 11:01:00|2175.24|2166.54|2177.06|2168.36|2177.06|2168.36|2175.24|2166.54|37
1624964470000|2021-06-29 11:01:10|2177.62|2168.92|2181.05|2172.35|2181.18|2172.48|2177.31|2168.61|39
1624964480000|2021-06-29 11:01:20|2180.79|2172.09|2182.92|2174.22|2183.01|2174.31|2180.79|2172.09|37
1624964490000|2021-06-29 11:01:30|2182.6|2173.9|2180.82|2172.12|2183.02|2174.32|2180.82|2172.12|38
1624964500000|2021-06-29 11:01:40|2180.74|2172.04|2179.98|2171.28|2180.81|2172.11|2179.98|2171.28|34
1624964510000|2021-06-29 11:01:50|2179.83|2171.13|2180.12|2171.42|2180.12|2171.42|2179.7|2171|38
1624964520000|2021-06-29 11:02:00|2180.15|2171.45|2180.15|2171.45|2180.77|2172.07|2180.04|2171.34|29
1624964530000|2021-06-29 11:02:10|2180.09|2171.39|2179.72|2171.02|2180.7|2172|2179.52|2170.82|32
1624964540000|2021-06-29 11:02:20|2179.8|2171.1|2180.78|2172.08|2180.78|2172.08|2179.8|2171.1|30
1624964550000|2021-06-29 11:02:30|2180.62|2171.92|2180.33|2171.63|2180.85|2172.15|2180.13|2171.43|25
1624964560000|2021-06-29 11:02:40|2180.11|2171.41|2179.69|2170.99|2180.16|2171.46|2179.09|2170.39|32
1624964570000|2021-06-29 11:02:50|2179.79|2171.09|2180.3|2171.6|2180.3|2171.6|2179.02|2170.32|32
1624964580000|2021-06-29 11:03:00|2179.94|2171.24|2180.37|2171.67|2180.37|2171.67|2179.9|2171.2|25
1624964590000|2021-06-29 11:03:10|2180.42|2171.72|2180.67|2171.97|2180.69|2171.99|2180.13|2171.43|16
1624964600000|2021-06-29 11:03:20|2180.61|2171.91|2180.61|2171.91|2180.67|2171.97|2180.48|2171.78|19
1624964610000|2021-06-29 11:03:30|2180.68|2171.98|2180.77|2172.07|2180.77|2172.07|2179.59|2170.89|31
1624964620000|2021-06-29 11:03:40|2180.39|2171.69|2181.55|2172.85|2181.55|2172.85|2180.39|2171.69|23
1624964630000|2021-06-29 11:03:50|2181.76|2173.06|2183.09|2174.39|2183.12|2174.42|2181.76|2173.06|37
1624964640000|2021-06-29 11:04:00|2183.05|2174.35|2185.43|2176.73|2185.43|2176.73|2182.98|2174.28|30
1624964650000|2021-06-29 11:04:10|2185.23|2176.53|2185.96|2177.26|2186.03|2177.33|2185.06|2176.36|36
1624964660000|2021-06-29 11:04:20|2185.83|2177.13|2186.23|2177.53|2186.28|2177.58|2185.66|2176.96|30
1624964670000|2021-06-29 11:04:30|2185.95|2177.25|2187.99|2179.29|2187.99|2179.29|2185.95|2177.25|32
1624964680000|2021-06-29 11:04:40|2188.03|2179.33|2187.9|2179.2|2188.09|2179.39|2187.46|2178.76|31
1624964690000|2021-06-29 11:04:50|2187.88|2179.18|2188.27|2179.57|2188.54|2179.84|2187.88|2179.18|20
1624964700000|2021-06-29 11:05:00|2188.28|2179.58|2189.74|2181.04|2189.74|2181.04|2188.28|2179.58|21
1624964710000|2021-06-29 11:05:10|2189.88|2181.18|2190.68|2181.98|2190.84|2182.14|2189.66|2180.96|27
1624964720000|2021-06-29 11:05:20|2190.69|2181.99|2192.24|2183.54|2193.27|2184.57|2190.69|2181.99|34
1624964730000|2021-06-29 11:05:30|2192.42|2183.72|2191.69|2182.99|2192.9|2184.2|2191.67|2182.97|34
1624964740000|2021-06-29 11:05:40|2191.72|2183.02|2191.61|2182.91|2191.78|2183.08|2191.32|2182.62|37
1624964750000|2021-06-29 11:05:50|2191.6|2182.9|2190.4|2181.7|2191.6|2182.9|2190.19|2181.49|30
1624964760000|2021-06-29 11:06:00|2190.26|2181.56|2189.7|2181|2190.44|2181.74|2189.4|2180.7|34
1624964770000|2021-06-29 11:06:10|2189.74|2181.04|2188.53|2179.83|2189.83|2181.13|2188.04|2179.34|38
1624964780000|2021-06-29 11:06:20|2188.51|2179.81|2188.07|2179.37|2188.51|2179.81|2187.65|2178.95|38
1624964790000|2021-06-29 11:06:30|2188.1|2179.4|2187.46|2178.76|2188.12|2179.42|2187.42|2178.72|32
1624964800000|2021-06-29 11:06:40|2187.4|2178.7|2186.37|2177.67|2187.56|2178.86|2186.32|2177.62|31
1624964810000|2021-06-29 11:06:50|2186.38|2177.68|2186.42|2177.72|2186.57|2177.87|2186.23|2177.53|24
1624964820000|2021-06-29 11:07:00|2186.4|2177.7|2187.08|2178.38|2187.17|2178.47|2186.36|2177.66|26
1624964830000|2021-06-29 11:07:10|2187.21|2178.51|2187.35|2178.65|2187.45|2178.75|2187.16|2178.46|29
1624964840000|2021-06-29 11:07:20|2187.33|2178.63|2188.82|2180.12|2188.82|2180.12|2186.84|2178.14|34
1624964850000|2021-06-29 11:07:30|2188.74|2180.04|2187.7|2179|2188.74|2180.04|2187.7|2179|28
1624964860000|2021-06-29 11:07:40|2187.69|2178.99|2187.64|2178.94|2187.69|2178.99|2186.8|2178.1|38
1624964870000|2021-06-29 11:07:50|2187.59|2178.89|2188.96|2180.26|2189.1|2180.4|2187.59|2178.89|37
1624964880000|2021-06-29 11:08:00|2188.84|2180.14|2188.03|2179.33|2189.14|2180.44|2188.03|2179.33|31
1624964890000|2021-06-29 11:08:10|2188.13|2179.43|2187.77|2179.07|2188.42|2179.72|2187.59|2178.89|29
1624964900000|2021-06-29 11:08:20|2187.85|2179.15|2187.28|2178.58|2187.85|2179.15|2187.08|2178.38|21
1624964910000|2021-06-29 11:08:30|2187.18|2178.48|2186.44|2177.74|2187.18|2178.48|2186.01|2177.31|33
1624964920000|2021-06-29 11:08:40|2186.45|2177.75|2186.03|2177.33|2186.51|2177.81|2185.86|2177.16|27
1624964930000|2021-06-29 11:08:50|2186.05|2177.35|2186.24|2177.54|2186.51|2177.81|2185.76|2177.06|27
1624964940000|2021-06-29 11:09:00|2186.18|2177.48|2185.5|2176.8|2186.18|2177.48|2185.01|2176.31|35
1624964950000|2021-06-29 11:09:10|2185.63|2176.93|2184.71|2176.01|2185.63|2176.93|2184.71|2176.01|26
1624964960000|2021-06-29 11:09:20|2184.61|2175.91|2185.48|2176.78|2185.48|2176.78|2184.61|2175.91|16
1624964970000|2021-06-29 11:09:30|2185.34|2176.64|2185.93|2177.23|2186.04|2177.34|2185.18|2176.48|25
1624964980000|2021-06-29 11:09:40|2186|2177.3|2185.76|2177.06|2186.01|2177.31|2185.69|2176.99|22
1624964990000|2021-06-29 11:09:50|2185.9|2177.2|2183.38|2174.68|2185.9|2177.2|2183.19|2174.49|32
1624965000000|2021-06-29 11:10:00|2183.54|2174.84|2183.12|2174.42|2184.13|2175.43|2182.9|2174.2|36
1624965010000|2021-06-29 11:10:10|2183.09|2174.39|2181.49|2172.79|2183.18|2174.48|2181.49|2172.79|39
1624965020000|2021-06-29 11:10:20|2181.48|2172.78|2183.77|2175.07|2183.77|2175.07|2180.96|2172.26|39
1624965030000|2021-06-29 11:10:30|2184.15|2175.45|2184.79|2176.09|2185.36|2176.66|2184.02|2175.32|38
1624965040000|2021-06-29 11:10:40|2184.51|2175.81|2184.78|2176.08|2184.92|2176.22|2184.51|2175.81|33
1624965050000|2021-06-29 11:10:50|2184.72|2176.02|2185.06|2176.36|2185.25|2176.55|2184.17|2175.47|34
1624965060000|2021-06-29 11:11:00|2184.95|2176.25|2185.61|2176.91|2186.17|2177.47|2184.76|2176.06|26
1624965070000|2021-06-29 11:11:10|2185.7|2177|2184.02|2175.32|2185.81|2177.11|2183.89|2175.19|34
1624965080000|2021-06-29 11:11:20|2183.94|2175.24|2183.48|2174.78|2184.26|2175.56|2183.48|2174.78|38
1624965090000|2021-06-29 11:11:30|2183.67|2174.97|2184.02|2175.32|2184.2|2175.5|2183.56|2174.86|36
1624965100000|2021-06-29 11:11:40|2184.2|2175.5|2184.51|2175.81|2184.64|2175.94|2184.03|2175.33|22
1624965110000|2021-06-29 11:11:50|2184.36|2175.66|2185.17|2176.47|2185.19|2176.49|2184.32|2175.62|30
1624965120000|2021-06-29 11:12:00|2185.18|2176.48|2184.75|2176.05|2185.8|2177.1|2184.71|2176.01|38
1624965130000|2021-06-29 11:12:10|2184.77|2176.07|2186.18|2177.48|2186.31|2177.61|2184.66|2175.96|38
1624965140000|2021-06-29 11:12:20|2186.2|2177.5|2185.97|2177.27|2186.34|2177.64|2185.86|2177.16|36
1624965150000|2021-06-29 11:12:30|2186.02|2177.32|2188.68|2179.98|2188.68|2179.98|2185.94|2177.24|38
1624965160000|2021-06-29 11:12:40|2189.11|2180.41|2188.35|2179.65|2189.55|2180.85|2188.2|2179.5|35
1624965170000|2021-06-29 11:12:50|2188.34|2179.64|2190.43|2181.73|2190.47|2181.77|2188.06|2179.36|32
1624965180000|2021-06-29 11:13:00|2190.44|2181.74|2190.37|2181.67|2190.44|2181.74|2189.73|2181.03|33
1624965190000|2021-06-29 11:13:10|2190.43|2181.73|2190.17|2181.47|2190.45|2181.75|2190.15|2181.45|32
1624965200000|2021-06-29 11:13:20|2190.22|2181.52|2190.15|2181.45|2190.42|2181.72|2189.94|2181.24|28
1624965210000|2021-06-29 11:13:30|2190.17|2181.47|2189.01|2180.31|2190.17|2181.47|2188.61|2179.91|32
1624965220000|2021-06-29 11:13:40|2189|2180.3|2189.21|2180.51|2189.94|2181.24|2188.96|2180.26|32
1624965230000|2021-06-29 11:13:50|2189.22|2180.52|2188.5|2179.8|2189.42|2180.72|2188.48|2179.78|27
1624965240000|2021-06-29 11:14:00|2188.62|2179.92|2188.18|2179.48|2188.64|2179.94|2188.18|2179.48|29
1624965250000|2021-06-29 11:14:10|2188.34|2179.64|2187.89|2179.19|2188.37|2179.67|2187.84|2179.14|35
1624965260000|2021-06-29 11:14:20|2187.87|2179.17|2188.02|2179.32|2188.09|2179.39|2187.15|2178.45|38
1624965270000|2021-06-29 11:14:30|2188.01|2179.31|2187.86|2179.16|2188.01|2179.31|2187.86|2179.16|13
1624965280000|2021-06-29 11:14:40|2187.63|2178.93|2187.74|2179.04|2187.91|2179.21|2187.63|2178.93|24
1624965290000|2021-06-29 11:14:50|2187.75|2179.05|2188.06|2179.36|2188.24|2179.54|2187.75|2179.05|26
1624965300000|2021-06-29 11:15:00|2188|2179.3|2188.14|2179.44|2188.2|2179.5|2187.72|2179.02|22
1624965310000|2021-06-29 11:15:10|2187.95|2179.25|2188.77|2180.07|2188.83|2180.13|2187.95|2179.25|19
1624965320000|2021-06-29 11:15:20|2188.78|2180.08|2189.22|2180.52|2189.36|2180.66|2188.77|2180.07|19
1624965330000|2021-06-29 11:15:30|2189.15|2180.45|2189.38|2180.68|2189.43|2180.73|2189.15|2180.45|24
1624965340000|2021-06-29 11:15:40|2189.3|2180.6|2185.64|2176.94|2189.4|2180.7|2185.64|2176.94|34
1624965350000|2021-06-29 11:15:50|2185.65|2176.95|2185.92|2177.22|2186.54|2177.84|2185.59|2176.89|26
1624965360000|2021-06-29 11:16:00|2185.95|2177.25|2186.37|2177.67|2187.65|2178.95|2185.83|2177.13|39
1624965370000|2021-06-29 11:16:10|2186.59|2177.89|2184.59|2175.89|2186.72|2178.02|2184.57|2175.87|37
1624965380000|2021-06-29 11:16:20|2184.81|2176.11|2184.74|2176.04|2185.21|2176.51|2184.59|2175.89|38
1624965390000|2021-06-29 11:16:30|2184.68|2175.98|2183.97|2175.27|2184.86|2176.16|2183.88|2175.18|35
1624965400000|2021-06-29 11:16:40|2183.99|2175.29|2184.77|2176.07|2185.58|2176.88|2183.96|2175.26|39
1624965410000|2021-06-29 11:16:50|2184.76|2176.06|2184.4|2175.7|2184.79|2176.09|2184.16|2175.46|34
1624965420000|2021-06-29 11:17:00|2184.35|2175.65|2184.38|2175.68|2184.89|2176.19|2183.88|2175.18|33
1624965430000|2021-06-29 11:17:10|2184.24|2175.54|2185.4|2176.7|2185.4|2176.7|2184.24|2175.54|32
1624965440000|2021-06-29 11:17:20|2185.64|2176.94|2186.14|2177.44|2186.15|2177.45|2185.49|2176.79|33
1624965450000|2021-06-29 11:17:30|2186.09|2177.39|2186.75|2178.05|2187|2178.3|2186.03|2177.33|32
1624965460000|2021-06-29 11:17:40|2186.8|2178.1|2187.39|2178.69|2187.39|2178.69|2186.42|2177.72|29
1624965470000|2021-06-29 11:17:50|2187.53|2178.83|2186.92|2178.22|2187.53|2178.83|2186.88|2178.18|19
1624965480000|2021-06-29 11:18:00|2187.15|2178.45|2186.59|2177.89|2187.15|2178.45|2186.5|2177.8|19
1624965490000|2021-06-29 11:18:10|2186.52|2177.82|2185.88|2177.18|2186.52|2177.82|2185.63|2176.93|29
1624965500000|2021-06-29 11:18:20|2185.98|2177.28|2185.95|2177.25|2186.15|2177.45|2185.61|2176.91|29
1624965510000|2021-06-29 11:18:30|2185.93|2177.23|2185.04|2176.34|2185.93|2177.23|2185.04|2176.34|28
1624965520000|2021-06-29 11:18:40|2184.95|2176.25|2185.24|2176.54|2185.73|2177.03|2184.95|2176.25|21
1624965530000|2021-06-29 11:18:50|2185.23|2176.53|2185.14|2176.44|2185.23|2176.53|2184.58|2175.88|22
1624965540000|2021-06-29 11:19:00|2185.09|2176.39|2184.87|2176.17|2185.09|2176.39|2184.8|2176.1|18
1624965550000|2021-06-29 11:19:10|2184.83|2176.13|2184.61|2175.91|2184.83|2176.13|2184.34|2175.64|28
1624965560000|2021-06-29 11:19:20|2184.56|2175.86|2184.82|2176.12|2184.96|2176.26|2184.43|2175.73|27
1624965570000|2021-06-29 11:19:30|2184.54|2175.84|2184.7|2176|2184.86|2176.16|2184.47|2175.77|25
1624965580000|2021-06-29 11:19:40|2184.59|2175.89|2184.28|2175.58|2184.59|2175.89|2184.16|2175.46|35
1624965590000|2021-06-29 11:19:50|2184.26|2175.56|2184.19|2175.49|2184.64|2175.94|2184|2175.3|37
1624965600000|2021-06-29 11:20:00|2184.21|2175.51|2184.12|2175.42|2184.36|2175.66|2184.11|2175.41|35
1624965610000|2021-06-29 11:20:10|2184.14|2175.44|2183.96|2175.26|2184.17|2175.47|2183.9|2175.2|29
1624965620000|2021-06-29 11:20:20|2183.87|2175.17|2184.15|2175.45|2184.15|2175.45|2183.87|2175.17|14
1624965630000|2021-06-29 11:20:30|2184.18|2175.48|2183.8|2175.1|2184.18|2175.48|2183.7|2175|16
1624965640000|2021-06-29 11:20:40|2183.75|2175.05|2184.08|2175.38|2184.11|2175.41|2183.75|2175.05|19
1624965650000|2021-06-29 11:20:50|2183.85|2175.15|2184.09|2175.39|2184.82|2176.12|2183.85|2175.15|33
1624965660000|2021-06-29 11:21:00|2184.1|2175.4|2183|2174.3|2184.12|2175.42|2182.91|2174.21|22
1624965670000|2021-06-29 11:21:10|2183.08|2174.38|2182.8|2174.1|2183.18|2174.48|2182.8|2174.1|23
1624965680000|2021-06-29 11:21:20|2182.78|2174.08|2182.04|2173.34|2182.89|2174.19|2182.04|2173.34|25
1624965690000|2021-06-29 11:21:30|2182.11|2173.41|2180.76|2172.06|2182.41|2173.71|2180.45|2171.75|33
1624965700000|2021-06-29 11:21:40|2180.82|2172.12|2180.85|2172.15|2181.35|2172.65|2180.74|2172.04|15
1624965710000|2021-06-29 11:21:50|2180.74|2172.04|2181.6|2172.9|2182.06|2173.36|2180.74|2172.04|32
1624965720000|2021-06-29 11:22:00|2181.56|2172.86|2181.38|2172.68|2181.82|2173.12|2180.61|2171.91|32
1624965730000|2021-06-29 11:22:10|2181.22|2172.52|2180.53|2171.83|2181.22|2172.52|2180.42|2171.72|27
1624965740000|2021-06-29 11:22:20|2180.41|2171.71|2180.35|2171.65|2180.47|2171.77|2180.3|2171.6|14
1624965750000|2021-06-29 11:22:30|2180.36|2171.66|2180.43|2171.73|2180.43|2171.73|2180.2|2171.5|12
1624965760000|2021-06-29 11:22:40|2180.41|2171.71|2180.54|2171.84|2180.66|2171.96|2180.41|2171.71|13
1624965770000|2021-06-29 11:22:50|2180.5|2171.8|2180.09|2171.39|2180.55|2171.85|2180.09|2171.39|17
1624965780000|2021-06-29 11:23:00|2180.13|2171.43|2180.64|2171.94|2180.66|2171.96|2180.13|2171.43|22
1624965790000|2021-06-29 11:23:10|2180.65|2171.95|2180.56|2171.86|2180.65|2171.95|2180.24|2171.54|23
1624965800000|2021-06-29 11:23:20|2180.41|2171.71|2180.2|2171.5|2180.66|2171.96|2180.19|2171.49|15
1624965810000|2021-06-29 11:23:30|2180.31|2171.61|2180.52|2171.82|2180.57|2171.87|2180.31|2171.61|15
1624965820000|2021-06-29 11:23:40|2180.54|2171.84|2180.29|2171.59|2180.65|2171.95|2180.29|2171.59|11
1624965830000|2021-06-29 11:23:50|2180.24|2171.54|2180.52|2171.82|2180.84|2172.14|2180.24|2171.54|26
1624965840000|2021-06-29 11:24:00|2180.4|2171.7|2180.2|2171.5|2180.55|2171.85|2180.16|2171.46|13
1624965850000|2021-06-29 11:24:10|2180.16|2171.46|2180.26|2171.56|2180.42|2171.72|2179.99|2171.29|29
1624965860000|2021-06-29 11:24:20|2180.28|2171.58|2179.87|2171.17|2180.28|2171.58|2179.86|2171.16|21
1624965870000|2021-06-29 11:24:30|2179.86|2171.16|2179.34|2170.64|2179.95|2171.25|2179.1|2170.4|24
1624965880000|2021-06-29 11:24:40|2179.36|2170.66|2180.6|2171.9|2180.6|2171.9|2178.5|2169.8|30
1624965890000|2021-06-29 11:24:50|2180.52|2171.82|2180.32|2171.62|2180.62|2171.92|2180.06|2171.36|29
1624965900000|2021-06-29 11:25:00|2180.18|2171.48|2179.91|2171.21|2180.33|2171.63|2179.32|2170.62|33
1624965910000|2021-06-29 11:25:10|2179.83|2171.13|2179.59|2170.89|2179.85|2171.15|2179.39|2170.69|25
1624965920000|2021-06-29 11:25:20|2179.64|2170.94|2178.66|2169.96|2179.76|2171.06|2178.66|2169.96|31
1624965930000|2021-06-29 11:25:30|2178.95|2170.25|2178.87|2170.17|2179.3|2170.6|2178.49|2169.79|35
1624965940000|2021-06-29 11:25:40|2178.72|2170.02|2179.04|2170.34|2179.04|2170.34|2178.72|2170.02|11
1624965950000|2021-06-29 11:25:50|2179.12|2170.42|2179.55|2170.85|2179.55|2170.85|2178.71|2170.01|16
1624965960000|2021-06-29 11:26:00|2179.33|2170.63|2179.79|2171.09|2179.79|2171.09|2179.1|2170.4|14
1624965970000|2021-06-29 11:26:10|2180.03|2171.33|2180.85|2172.15|2180.85|2172.15|2179.9|2171.2|23
1624965980000|2021-06-29 11:26:20|2180.83|2172.13|2180.74|2172.04|2180.83|2172.13|2180.62|2171.92|12
1624965990000|2021-06-29 11:26:30|2180.76|2172.06|2180.66|2171.96|2180.87|2172.17|2180.28|2171.58|17
1624966000000|2021-06-29 11:26:40|2180.71|2172.01|2180.79|2172.09|2181.1|2172.4|2180.54|2171.84|17
1624966010000|2021-06-29 11:26:50|2180.68|2171.98|2181.14|2172.44|2181.53|2172.83|2180.66|2171.96|26
1624966020000|2021-06-29 11:27:00|2181.28|2172.58|2182.79|2174.09|2182.79|2174.09|2181.16|2172.46|22
1624966030000|2021-06-29 11:27:10|2182.83|2174.13|2183.87|2175.17|2184.15|2175.45|2182.83|2174.13|26
1624966040000|2021-06-29 11:27:20|2183.86|2175.16|2185.18|2176.48|2185.18|2176.48|2183.76|2175.06|30
1624966050000|2021-06-29 11:27:30|2185.09|2176.39|2185.25|2176.55|2185.25|2176.55|2184.46|2175.76|20
1624966060000|2021-06-29 11:27:40|2184.97|2176.27|2185.64|2176.94|2185.69|2176.99|2184.88|2176.18|25
1624966070000|2021-06-29 11:27:50|2185.45|2176.75|2185.37|2176.67|2185.62|2176.92|2185.1|2176.4|17
1624966080000|2021-06-29 11:28:00|2185.82|2177.12|2185.32|2176.62|2185.82|2177.12|2185.32|2176.62|15
1624966090000|2021-06-29 11:28:10|2185|2176.3|2184.69|2175.99|2185|2176.3|2184.36|2175.66|20
1624966100000|2021-06-29 11:28:20|2184.64|2175.94|2184.76|2176.06|2184.88|2176.18|2184.33|2175.63|24
1624966110000|2021-06-29 11:28:30|2184.94|2176.24|2186.02|2177.32|2186.31|2177.61|2184.91|2176.21|30
1624966120000|2021-06-29 11:28:40|2186.2|2177.5|2185.44|2176.74|2186.22|2177.52|2185.15|2176.45|33
1624966130000|2021-06-29 11:28:50|2185.43|2176.73|2184.34|2175.64|2185.44|2176.74|2184.34|2175.64|27
1624966140000|2021-06-29 11:29:00|2184.51|2175.81|2184.62|2175.92|2184.75|2176.05|2184.36|2175.66|21
1624966150000|2021-06-29 11:29:10|2184.7|2176|2184.78|2176.08|2185.49|2176.79|2184.66|2175.96|27
1624966160000|2021-06-29 11:29:20|2184.52|2175.82|2185.05|2176.35|2185.14|2176.44|2184.52|2175.82|16
1624966170000|2021-06-29 11:29:30|2184.77|2176.07|2185.45|2176.75|2185.48|2176.78|2184.77|2176.07|28
1624966180000|2021-06-29 11:29:40|2185.22|2176.52|2185.24|2176.54|2185.66|2176.96|2185.12|2176.42|24
1624966190000|2021-06-29 11:29:50|2185.16|2176.46|2185.56|2176.86|2185.77|2177.07|2185|2176.3|29
1624966200000|2021-06-29 11:30:00|2185.65|2176.95|2185.87|2177.17|2186.12|2177.42|2185.41|2176.71|26
1624966210000|2021-06-29 11:30:10|2185.88|2177.18|2187.38|2178.68|2187.41|2178.71|2185.88|2177.18|36
1624966220000|2021-06-29 11:30:20|2187.08|2178.38|2187.65|2178.95|2187.9|2179.2|2187.05|2178.35|29
1624966230000|2021-06-29 11:30:30|2187.77|2179.07|2188.63|2179.93|2188.94|2180.24|2187.67|2178.97|27
1624966240000|2021-06-29 11:30:40|2188.73|2180.03|2188.75|2180.05|2189.43|2180.73|2188.73|2180.03|31
1624966250000|2021-06-29 11:30:50|2188.82|2180.12|2188.6|2179.9|2189.15|2180.45|2188.59|2179.89|30
1624966260000|2021-06-29 11:31:00|2188.76|2180.06|2188.8|2180.1|2189.17|2180.47|2188.7|2180|34
1624966270000|2021-06-29 11:31:10|2189.05|2180.35|2189.18|2180.48|2190.12|2181.42|2188.95|2180.25|35
1624966280000|2021-06-29 11:31:20|2189.2|2180.5|2187.55|2178.85|2189.46|2180.76|2187.38|2178.68|34
1624966290000|2021-06-29 11:31:30|2187.78|2179.08|2186.92|2178.22|2187.78|2179.08|2186.78|2178.08|29
1624966300000|2021-06-29 11:31:40|2186.98|2178.28|2187.29|2178.59|2187.39|2178.69|2186.97|2178.27|19
1624966310000|2021-06-29 11:31:50|2187.28|2178.58|2187.33|2178.63|2187.43|2178.73|2187.1|2178.4|26
1624966320000|2021-06-29 11:32:00|2187.34|2178.64|2188.12|2179.42|2188.23|2179.53|2187.34|2178.64|27
1624966330000|2021-06-29 11:32:10|2188.26|2179.56|2188.31|2179.61|2188.38|2179.68|2188.03|2179.33|26
1624966340000|2021-06-29 11:32:20|2188.29|2179.59|2188.66|2179.96|2188.66|2179.96|2188.05|2179.35|24
1624966350000|2021-06-29 11:32:30|2188.65|2179.95|2189.26|2180.56|2189.66|2180.96|2188.65|2179.95|21
1624966360000|2021-06-29 11:32:40|2189.49|2180.79|2189.56|2180.86|2189.69|2180.99|2189.23|2180.53|23
1624966370000|2021-06-29 11:32:50|2189.45|2180.75|2189.18|2180.48|2189.88|2181.18|2188.96|2180.26|35
1624966380000|2021-06-29 11:33:00|2189.22|2180.52|2189.66|2180.96|2189.73|2181.03|2189.09|2180.39|34
1624966390000|2021-06-29 11:33:10|2189.63|2180.93|2189.49|2180.79|2190.25|2181.55|2189.24|2180.54|21
1624966400000|2021-06-29 11:33:20|2189.27|2180.57|2189.84|2181.14|2190.33|2181.63|2189.27|2180.57|25
1624966410000|2021-06-29 11:33:30|2189.97|2181.27|2189.83|2181.13|2189.97|2181.27|2189.68|2180.98|24
1624966420000|2021-06-29 11:33:40|2189.84|2181.14|2189.85|2181.15|2189.91|2181.21|2189.27|2180.57|36
1624966430000|2021-06-29 11:33:50|2189.67|2180.97|2190.4|2181.7|2190.85|2182.15|2189.37|2180.67|37
1624966440000|2021-06-29 11:34:00|2190.39|2181.69|2190.61|2181.91|2190.73|2182.03|2190.39|2181.69|35
1624966450000|2021-06-29 11:34:10|2190.63|2181.93|2190.56|2181.86|2190.67|2181.97|2190.24|2181.54|31
1624966460000|2021-06-29 11:34:20|2190.59|2181.89|2190.88|2182.18|2190.88|2182.18|2190.26|2181.56|30
1624966470000|2021-06-29 11:34:30|2190.84|2182.14|2191.59|2182.89|2191.59|2182.89|2190.62|2181.92|29
1624966480000|2021-06-29 11:34:40|2191.67|2182.97|2191.26|2182.56|2191.67|2182.97|2191.09|2182.39|14
1624966490000|2021-06-29 11:34:50|2191.28|2182.58|2191.91|2183.21|2192.04|2183.34|2191.21|2182.51|32
1624966500000|2021-06-29 11:35:00|2192.01|2183.31|2189.42|2180.72|2192.01|2183.31|2189.42|2180.72|35
1624966510000|2021-06-29 11:35:10|2189.49|2180.79|2189.07|2180.37|2189.56|2180.86|2188.84|2180.14|36
1624966520000|2021-06-29 11:35:20|2189.04|2180.34|2187.87|2179.17|2189.11|2180.41|2186.93|2178.23|32
1624966530000|2021-06-29 11:35:30|2187.85|2179.15|2187.61|2178.91|2188.1|2179.4|2187.44|2178.74|35
1624966540000|2021-06-29 11:35:40|2187.74|2179.04|2188.06|2179.36|2189.01|2180.31|2187.56|2178.86|33
1624966550000|2021-06-29 11:35:50|2188.15|2179.45|2187.67|2178.97|2188.28|2179.58|2187.67|2178.97|21
1624966560000|2021-06-29 11:36:00|2187.5|2178.8|2187.06|2178.36|2187.92|2179.22|2186.93|2178.23|22
1624966570000|2021-06-29 11:36:10|2187.09|2178.39|2188.01|2179.31|2188.1|2179.4|2186.97|2178.27|25
1624966580000|2021-06-29 11:36:20|2187.98|2179.28|2187.34|2178.64|2187.98|2179.28|2186.7|2178|23
1624966590000|2021-06-29 11:36:30|2187.23|2178.53|2186.16|2177.46|2187.23|2178.53|2185.84|2177.14|22
1624966600000|2021-06-29 11:36:40|2186.15|2177.45|2184.61|2175.91|2186.27|2177.57|2184.61|2175.91|27
1624966610000|2021-06-29 11:36:50|2184.77|2176.07|2184.97|2176.27|2185.55|2176.85|2184.71|2176.01|17
1624966620000|2021-06-29 11:37:00|2184.87|2176.17|2184.99|2176.29|2184.99|2176.29|2184.77|2176.07|6
1624966630000|2021-06-29 11:37:10|2185.08|2176.38|2184.39|2175.69|2185.4|2176.7|2184.39|2175.69|16
1624966640000|2021-06-29 11:37:20|2184.38|2175.68|2185.75|2177.05|2185.8|2177.1|2184.38|2175.68|31
1624966650000|2021-06-29 11:37:30|2185.57|2176.87|2186.34|2177.64|2187.18|2178.48|2185.57|2176.87|34
1624966660000|2021-06-29 11:37:40|2186.33|2177.63|2185.9|2177.2|2186.52|2177.82|2185.7|2177|32
1624966670000|2021-06-29 11:37:50|2185.91|2177.21|2185.03|2176.33|2185.91|2177.21|2185.03|2176.33|25
1624966680000|2021-06-29 11:38:00|2184.97|2176.27|2184.59|2175.89|2184.97|2176.27|2184.38|2175.68|23
1624966690000|2021-06-29 11:38:10|2184.56|2175.86|2184.7|2176|2184.87|2176.17|2184.47|2175.77|28
1624966700000|2021-06-29 11:38:20|2184.55|2175.85|2184.74|2176.04|2184.76|2176.06|2184.55|2175.85|23
1624966710000|2021-06-29 11:38:30|2184.62|2175.92|2184.6|2175.9|2184.8|2176.1|2184.6|2175.9|14
1624966720000|2021-06-29 11:38:40|2184.61|2175.91|2184.54|2175.84|2184.66|2175.96|2184.52|2175.82|11
1624966730000|2021-06-29 11:38:50|2184.59|2175.89|2186.05|2177.35|2186.08|2177.38|2184.59|2175.89|21
1624966740000|2021-06-29 11:39:00|2186.12|2177.42|2185.57|2176.87|2186.12|2177.42|2185.56|2176.86|31
1624966750000|2021-06-29 11:39:10|2185.73|2177.03|2185.71|2177.01|2185.92|2177.22|2185.57|2176.87|15
1624966760000|2021-06-29 11:39:20|2185.76|2177.06|2187.88|2179.18|2187.95|2179.25|2185.52|2176.82|29
1624966770000|2021-06-29 11:39:30|2188.02|2179.32|2188.53|2179.83|2188.92|2180.22|2187.85|2179.15|28
1624966780000|2021-06-29 11:39:40|2188.52|2179.82|2187.95|2179.25|2188.59|2179.89|2187.51|2178.81|36
1624966790000|2021-06-29 11:39:50|2187.96|2179.26|2188.04|2179.34|2189.08|2180.38|2187.91|2179.21|36
1624966800000|2021-06-29 11:40:00|2187.93|2179.23|2188.96|2180.26|2188.96|2180.26|2187.88|2179.18|25
1624966810000|2021-06-29 11:40:10|2188.9|2180.2|2187.81|2179.11|2188.9|2180.2|2187.81|2179.11|25
1624966820000|2021-06-29 11:40:20|2187.79|2179.09|2187.9|2179.2|2187.99|2179.29|2187.72|2179.02|27
1624966830000|2021-06-29 11:40:30|2187.83|2179.13|2186.73|2178.03|2187.83|2179.13|2186.61|2177.91|23
1624966840000|2021-06-29 11:40:40|2186.74|2178.04|2184.98|2176.28|2186.74|2178.04|2184.74|2176.04|31
1624966850000|2021-06-29 11:40:50|2184.95|2176.25|2184.91|2176.21|2185.76|2177.06|2184.91|2176.21|34
1624966860000|2021-06-29 11:41:00|2184.97|2176.27|2185.93|2177.23|2186.34|2177.64|2184.97|2176.27|12
1624966870000|2021-06-29 11:41:10|2185.98|2177.28|2185.45|2176.75|2186|2177.3|2185.43|2176.73|22
1624966880000|2021-06-29 11:41:20|2185.86|2177.16|2185.86|2177.16|2186|2177.3|2185.83|2177.13|12
1624966890000|2021-06-29 11:41:30|2185.61|2176.91|2186.01|2177.31|2186.01|2177.31|2185.61|2176.91|7
1624966900000|2021-06-29 11:41:40|2185.89|2177.19|2186.11|2177.41|2186.14|2177.44|2185.89|2177.19|4
1624966910000|2021-06-29 11:41:50|2185.97|2177.27|2185.85|2177.15|2185.97|2177.27|2185.29|2176.59|22
1624966920000|2021-06-29 11:42:00|2185.9|2177.2|2186.34|2177.64|2186.7|2178|2185.82|2177.12|27
1624966930000|2021-06-29 11:42:10|2186.42|2177.72|2186.03|2177.33|2186.43|2177.73|2185.99|2177.29|10
1624966940000|2021-06-29 11:42:20|2185.98|2177.28|2185|2176.3|2186.28|2177.58|2185|2176.3|26
1624966950000|2021-06-29 11:42:30|2184.96|2176.26|2184.71|2176.01|2184.96|2176.26|2184.68|2175.98|18
1624966960000|2021-06-29 11:42:40|2184.62|2175.92|2185.28|2176.58|2185.32|2176.62|2184.41|2175.71|30
1624966970000|2021-06-29 11:42:50|2185.31|2176.61|2184.87|2176.17|2185.31|2176.61|2184.83|2176.13|30
1624966980000|2021-06-29 11:43:00|2184.91|2176.21|2185.31|2176.61|2185.31|2176.61|2184.61|2175.91|19
1624966990000|2021-06-29 11:43:10|2185.36|2176.66|2185.22|2176.52|2185.67|2176.97|2184.94|2176.24|16
1624967000000|2021-06-29 11:43:20|2185.31|2176.61|2185.44|2176.74|2185.48|2176.78|2185.12|2176.42|17
1624967010000|2021-06-29 11:43:30|2185.49|2176.79|2185.06|2176.36|2185.49|2176.79|2185.06|2176.36|8
1624967020000|2021-06-29 11:43:40|2185.02|2176.32|2185.08|2176.38|2185.45|2176.75|2184.82|2176.12|28
1624967030000|2021-06-29 11:43:50|2185.12|2176.42|2184.97|2176.27|2185.19|2176.49|2184.97|2176.27|22
1624967040000|2021-06-29 11:44:00|2184.92|2176.22|2185.49|2176.79|2185.49|2176.79|2184.78|2176.08|16
1624967050000|2021-06-29 11:44:10|2185.82|2177.12|2186.42|2177.72|2186.5|2177.8|2185.76|2177.06|23
1624967060000|2021-06-29 11:44:20|2186.44|2177.74|2186.84|2178.14|2186.84|2178.14|2186.43|2177.73|17
1624967070000|2021-06-29 11:44:30|2186.74|2178.04|2186.51|2177.81|2186.87|2178.17|2186.18|2177.48|24
1624967080000|2021-06-29 11:44:40|2186.54|2177.84|2187.54|2178.84|2187.78|2179.08|2186.46|2177.76|26
1624967090000|2021-06-29 11:44:50|2187.33|2178.63|2187.32|2178.62|2187.42|2178.72|2187.31|2178.61|4
1624967100000|2021-06-29 11:45:00|2187.3|2178.6|2186.59|2177.89|2187.45|2178.75|2186.57|2177.87|15
1624967110000|2021-06-29 11:45:10|2186.54|2177.84|2186.02|2177.32|2186.97|2178.27|2186.02|2177.32|9
1624967120000|2021-06-29 11:45:20|2186.06|2177.36|2185.83|2177.13|2186.93|2178.23|2185.59|2176.89|18
1624967130000|2021-06-29 11:45:30|2185.59|2176.89|2185.91|2177.21|2186.07|2177.37|2185.59|2176.89|18
1624967140000|2021-06-29 11:45:40|2186.06|2177.36|2185.41|2176.71|2186.11|2177.41|2185.25|2176.55|21
1624967150000|2021-06-29 11:45:50|2185.42|2176.72|2185.42|2176.72|2185.42|2176.72|2185.05|2176.35|21
1624967160000|2021-06-29 11:46:00|2185.33|2176.63|2185.63|2176.93|2186.22|2177.52|2185.33|2176.63|33
1624967170000|2021-06-29 11:46:10|2185.59|2176.89|2184.37|2175.67|2185.59|2176.89|2184.3|2175.6|27
1624967180000|2021-06-29 11:46:20|2184.35|2175.65|2184.11|2175.41|2184.53|2175.83|2184.11|2175.41|25
1624967190000|2021-06-29 11:46:30|2184.05|2175.35|2183.65|2174.95|2184.05|2175.35|2183.62|2174.92|24
1624967200000|2021-06-29 11:46:40|2183.64|2174.94|2183.25|2174.55|2183.93|2175.23|2183.15|2174.45|27
1624967210000|2021-06-29 11:46:50|2183.31|2174.61|2182.14|2173.44|2183.33|2174.63|2182.07|2173.37|27
1624967220000|2021-06-29 11:47:00|2182.09|2173.39|2181.91|2173.21|2182.15|2173.45|2181.91|2173.21|16
1624967230000|2021-06-29 11:47:10|2181.93|2173.23|2180.77|2172.07|2181.97|2173.27|2180.77|2172.07|15
1624967240000|2021-06-29 11:47:20|2180.84|2172.14|2180.51|2171.81|2181.62|2172.92|2180.38|2171.68|31
1624967250000|2021-06-29 11:47:30|2180.52|2171.82|2181.27|2172.57|2181.27|2172.57|2180.17|2171.47|21
1624967260000|2021-06-29 11:47:40|2181.04|2172.34|2181.37|2172.67|2181.44|2172.74|2181.04|2172.34|11
1624967270000|2021-06-29 11:47:50|2181.4|2172.7|2180.92|2172.22|2181.41|2172.71|2180.92|2172.22|15
1624967280000|2021-06-29 11:48:00|2181.19|2172.49|2181.11|2172.41|2181.4|2172.7|2180.99|2172.29|27
1624967290000|2021-06-29 11:48:10|2181.25|2172.55|2182.97|2174.27|2182.98|2174.28|2180.64|2171.94|36
1624967300000|2021-06-29 11:48:20|2182.92|2174.22|2184.45|2175.75|2184.46|2175.76|2182.78|2174.08|33
1624967310000|2021-06-29 11:48:30|2184.44|2175.74|2184.24|2175.54|2184.59|2175.89|2184.14|2175.44|31
1624967320000|2021-06-29 11:48:40|2184.21|2175.51|2183.98|2175.28|2184.31|2175.61|2183.98|2175.28|32
1624967330000|2021-06-29 11:48:50|2184.1|2175.4|2183.26|2174.56|2184.1|2175.4|2183.15|2174.45|29
1624967340000|2021-06-29 11:49:00|2183.2|2174.5|2182.93|2174.23|2183.63|2174.93|2182.83|2174.13|37
1624967350000|2021-06-29 11:49:10|2182.9|2174.2|2181.87|2173.17|2182.92|2174.22|2181.69|2172.99|34
1624967360000|2021-06-29 11:49:20|2181.85|2173.15|2180.9|2172.2|2181.85|2173.15|2180.76|2172.06|35
1624967370000|2021-06-29 11:49:30|2180.89|2172.19|2180.33|2171.63|2181.06|2172.36|2179.81|2171.11|37
1624967380000|2021-06-29 11:49:40|2180.44|2171.74|2179.76|2171.06|2180.55|2171.85|2179.75|2171.05|31
1624967390000|2021-06-29 11:49:50|2179.74|2171.04|2179.6|2170.9|2179.88|2171.18|2179.42|2170.72|26
1624967400000|2021-06-29 11:50:00|2179.53|2170.83|2179.77|2171.07|2180.17|2171.47|2179.45|2170.75|35
1624967410000|2021-06-29 11:50:10|2179.78|2171.08|2179.43|2170.73|2179.78|2171.08|2179.29|2170.59|29
1624967420000|2021-06-29 11:50:20|2179.35|2170.65|2180.6|2171.9|2180.6|2171.9|2179.24|2170.54|24
1624967430000|2021-06-29 11:50:30|2180.23|2171.53|2180.34|2171.64|2180.65|2171.95|2180.23|2171.53|18
1624967440000|2021-06-29 11:50:40|2180.32|2171.62|2179.7|2171|2180.67|2171.97|2179.61|2170.91|29
1624967450000|2021-06-29 11:50:50|2179.78|2171.08|2179.9|2171.2|2180.02|2171.32|2179.78|2171.08|25
1624967460000|2021-06-29 11:51:00|2179.87|2171.17|2181.94|2173.24|2181.95|2173.25|2179.82|2171.12|35
1624967470000|2021-06-29 11:51:10|2182|2173.3|2181.43|2172.73|2182.15|2173.45|2181.28|2172.58|33
1624967480000|2021-06-29 11:51:20|2181.42|2172.72|2181.54|2172.84|2181.62|2172.92|2181.3|2172.6|30
1624967490000|2021-06-29 11:51:30|2181.45|2172.75|2182.09|2173.39|2182.17|2173.47|2181.45|2172.75|25
1624967500000|2021-06-29 11:51:40|2182.11|2173.41|2180.9|2172.2|2182.21|2173.51|2180.86|2172.16|31
1624967510000|2021-06-29 11:51:50|2180.91|2172.21|2180.73|2172.03|2180.91|2172.21|2180.4|2171.7|15
1624967520000|2021-06-29 11:52:00|2180.74|2172.04|2180.63|2171.93|2180.79|2172.09|2180.63|2171.93|17
1624967530000|2021-06-29 11:52:10|2180.64|2171.94|2180.63|2171.93|2180.65|2171.95|2180.57|2171.87|17
1624967540000|2021-06-29 11:52:20|2180.64|2171.94|2181.12|2172.42|2181.37|2172.67|2180.61|2171.91|32
1624967550000|2021-06-29 11:52:30|2181.09|2172.39|2181.35|2172.65|2182.22|2173.52|2180.78|2172.08|33
1624967560000|2021-06-29 11:52:40|2181.81|2173.11|2182.23|2173.53|2182.73|2174.03|2181.35|2172.65|33
1624967570000|2021-06-29 11:52:50|2182.24|2173.54|2183.02|2174.32|2183.17|2174.47|2182.23|2173.53|31
1624967580000|2021-06-29 11:53:00|2183.05|2174.35|2182.85|2174.15|2183.05|2174.35|2182.75|2174.05|34
1624967590000|2021-06-29 11:53:10|2182.79|2174.09|2182.72|2174.02|2183.06|2174.36|2182.62|2173.92|34
1624967600000|2021-06-29 11:53:20|2182.83|2174.13|2183|2174.3|2183.38|2174.68|2182.83|2174.13|31
1624967610000|2021-06-29 11:53:30|2183.02|2174.32|2182.35|2173.65|2183.13|2174.43|2182.09|2173.39|34
1624967620000|2021-06-29 11:53:40|2182.09|2173.39|2182.28|2173.58|2182.54|2173.84|2181.95|2173.25|32
1624967630000|2021-06-29 11:53:50|2182.31|2173.61|2184.07|2175.37|2184.11|2175.41|2182.31|2173.61|35
1624967640000|2021-06-29 11:54:00|2184.12|2175.42|2183.38|2174.68|2184.19|2175.49|2183.36|2174.66|32
1624967650000|2021-06-29 11:54:10|2183.39|2174.69|2180.83|2172.13|2183.39|2174.69|2180.83|2172.13|34
1624967660000|2021-06-29 11:54:20|2180.84|2172.14|2181.32|2172.62|2181.32|2172.62|2180.82|2172.12|24
1624967670000|2021-06-29 11:54:30|2181.47|2172.77|2181.24|2172.54|2182.04|2173.34|2181.02|2172.32|27
1624967680000|2021-06-29 11:54:40|2181.36|2172.66|2182.27|2173.57|2182.37|2173.67|2181.15|2172.45|25
1624967690000|2021-06-29 11:54:50|2182.28|2173.58|2182.45|2173.75|2182.45|2173.75|2182.15|2173.45|24
1624967700000|2021-06-29 11:55:00|2182.46|2173.76|2182.91|2174.21|2182.91|2174.21|2181.85|2173.15|30
1624967710000|2021-06-29 11:55:10|2182.97|2174.27|2183.79|2175.09|2184.07|2175.37|2182.55|2173.85|35
1624967720000|2021-06-29 11:55:20|2183.8|2175.1|2185.42|2176.72|2185.93|2177.23|2183.54|2174.84|33
1624967730000|2021-06-29 11:55:30|2185.4|2176.7|2183.78|2175.08|2185.4|2176.7|2183.71|2175.01|35
1624967740000|2021-06-29 11:55:40|2184.01|2175.31|2183.62|2174.92|2184.73|2176.03|2183.62|2174.92|31
1624967750000|2021-06-29 11:55:50|2183.78|2175.08|2183.28|2174.58|2183.92|2175.22|2183.28|2174.58|26
1624967760000|2021-06-29 11:56:00|2183.26|2174.56|2183.14|2174.44|2183.41|2174.71|2182.87|2174.17|24
1624967770000|2021-06-29 11:56:10|2182.93|2174.23|2182.68|2173.98|2183.11|2174.41|2182.67|2173.97|18
1624967780000|2021-06-29 11:56:20|2182.67|2173.97|2182.52|2173.82|2182.74|2174.04|2182.04|2173.34|23
1624967790000|2021-06-29 11:56:30|2182.8|2174.1|2182.69|2173.99|2183.31|2174.61|2182.53|2173.83|15
1624967800000|2021-06-29 11:56:40|2182.72|2174.02|2183.39|2174.69|2183.51|2174.81|2182.72|2174.02|29
1624967810000|2021-06-29 11:56:50|2183.4|2174.7|2182.97|2174.27|2183.53|2174.83|2182.97|2174.27|27
1624967820000|2021-06-29 11:57:00|2182.96|2174.26|2182.24|2173.54|2182.96|2174.26|2182.23|2173.53|33
1624967830000|2021-06-29 11:57:10|2182.35|2173.65|2182.31|2173.61|2182.44|2173.74|2182.3|2173.6|20
1624967840000|2021-06-29 11:57:20|2182.3|2173.6|2181.93|2173.23|2182.47|2173.77|2181.93|2173.23|26
1624967850000|2021-06-29 11:57:30|2182.04|2173.34|2182.1|2173.4|2182.18|2173.48|2182.02|2173.32|24
1624967860000|2021-06-29 11:57:40|2182.14|2173.44|2182.33|2173.63|2182.65|2173.95|2182.14|2173.44|28
1624967870000|2021-06-29 11:57:50|2182.22|2173.52|2181.88|2173.18|2182.29|2173.59|2181.88|2173.18|26
1624967880000|2021-06-29 11:58:00|2181.91|2173.21|2182.04|2173.34|2182.08|2173.38|2181.91|2173.21|15
1624967890000|2021-06-29 11:58:10|2182.06|2173.36|2181.98|2173.28|2182.06|2173.36|2181.87|2173.17|19
1624967900000|2021-06-29 11:58:20|2182|2173.3|2182.01|2173.31|2182.49|2173.79|2182|2173.3|25
1624967910000|2021-06-29 11:58:30|2181.99|2173.29|2182.25|2173.55|2182.25|2173.55|2181.75|2173.05|28
1624967920000|2021-06-29 11:58:40|2182.49|2173.79|2182.39|2173.69|2182.56|2173.86|2182.39|2173.69|18
1624967930000|2021-06-29 11:58:50|2182.37|2173.67|2182.02|2173.32|2182.37|2173.67|2181.99|2173.29|20
1624967940000|2021-06-29 11:59:00|2182.03|2173.33|2181.96|2173.26|2182.06|2173.36|2181.96|2173.26|14
1624967950000|2021-06-29 11:59:10|2181.91|2173.21|2182.45|2173.75|2182.45|2173.75|2181.8|2173.1|33
1624967960000|2021-06-29 11:59:20|2182.46|2173.76|2182.01|2173.31|2182.55|2173.85|2182.01|2173.31|25
1624967970000|2021-06-29 11:59:30|2182.04|2173.34|2182.4|2173.7|2182.41|2173.71|2182.01|2173.31|18
1624967980000|2021-06-29 11:59:40|2182.39|2173.69|2181.35|2172.65|2182.39|2173.69|2181.3|2172.6|31
1624967990000|2021-06-29 11:59:50|2181.44|2172.74|2181.51|2172.81|2181.78|2173.08|2180.95|2172.25|36
1624968000000|2021-06-29 12:00:00|2181.6|2172.9|2180.12|2171.42|2181.64|2172.94|2179.39|2170.69|30
1624968010000|2021-06-29 12:00:10|2180.1|2171.4|2181.92|2173.22|2181.99|2173.29|2180.03|2171.33|38
1624968020000|2021-06-29 12:00:20|2182.07|2173.37|2183.37|2174.67|2183.44|2174.74|2182.07|2173.37|28
1624968030000|2021-06-29 12:00:30|2183.48|2174.78|2183.6|2174.9|2183.7|2175|2183.43|2174.73|30
1624968040000|2021-06-29 12:00:40|2183.67|2174.97|2186.02|2177.32|2186.09|2177.39|2183.59|2174.89|38
1624968050000|2021-06-29 12:00:50|2186.01|2177.31|2188.48|2179.78|2188.48|2179.78|2186.01|2177.31|33
1624968060000|2021-06-29 12:01:00|2188.45|2179.75|2188.16|2179.46|2189.06|2180.36|2188.16|2179.46|36
1624968070000|2021-06-29 12:01:10|2188.25|2179.55|2187.94|2179.24|2188.57|2179.87|2186.83|2178.13|33
1624968080000|2021-06-29 12:01:20|2187.96|2179.26|2192.01|2183.31|2192.08|2183.38|2187.71|2179.01|37
1624968090000|2021-06-29 12:01:30|2192.02|2183.32|2192.8|2184.1|2192.8|2184.1|2191.6|2182.9|34
1624968100000|2021-06-29 12:01:40|2192.77|2184.07|2192.27|2183.57|2193.28|2184.58|2191.94|2183.24|38
1624968110000|2021-06-29 12:01:50|2192.31|2183.61|2188.76|2180.06|2192.31|2183.61|2188.62|2179.92|38
1624968120000|2021-06-29 12:02:00|2189.21|2180.51|2186.39|2177.69|2189.67|2180.97|2186.34|2177.64|37
1624968130000|2021-06-29 12:02:10|2186.4|2177.7|2183.11|2174.41|2186.46|2177.76|2183.11|2174.41|29
1624968140000|2021-06-29 12:02:20|2182.79|2174.09|2182.64|2173.94|2183.41|2174.71|2181.13|2172.43|39
1624968150000|2021-06-29 12:02:30|2182.94|2174.24|2179.23|2170.53|2183.41|2174.71|2176.96|2168.26|37
1624968160000|2021-06-29 12:02:40|2179.49|2170.79|2175.77|2167.07|2180.22|2171.52|2175.77|2167.07|37
1624968170000|2021-06-29 12:02:50|2175.76|2167.06|2172.96|2164.26|2175.84|2167.14|2171.29|2162.59|37
1624968180000|2021-06-29 12:03:00|2172.9|2164.2|2173.53|2164.83|2175.38|2166.68|2172.79|2164.09|37
1624968190000|2021-06-29 12:03:10|2173.63|2164.93|2172.1|2163.4|2174.25|2165.55|2172.1|2163.4|35
1624968200000|2021-06-29 12:03:20|2172.26|2163.56|2171.9|2163.2|2172.67|2163.97|2169.92|2161.22|35
1624968210000|2021-06-29 12:03:30|2171.75|2163.05|2172.23|2163.53|2172.23|2163.53|2170.92|2162.22|38
1624968220000|2021-06-29 12:03:40|2171.85|2163.15|2174.53|2165.83|2174.53|2165.83|2171.85|2163.15|35
1624968230000|2021-06-29 12:03:50|2174.94|2166.24|2173.89|2165.19|2175.15|2166.45|2173.89|2165.19|32
1624968240000|2021-06-29 12:04:00|2173.62|2164.92|2172.75|2164.05|2173.62|2164.92|2172.75|2164.05|32
1624968250000|2021-06-29 12:04:10|2172.74|2164.04|2173.59|2164.89|2173.62|2164.92|2172.63|2163.93|28
1624968260000|2021-06-29 12:04:20|2173.58|2164.88|2175.65|2166.95|2175.65|2166.95|2173.34|2164.64|34
1624968270000|2021-06-29 12:04:30|2175.64|2166.94|2175.55|2166.85|2175.88|2167.18|2175.52|2166.82|18
1624968280000|2021-06-29 12:04:40|2175.51|2166.81|2176.35|2167.65|2176.45|2167.75|2175.21|2166.51|32
1624968290000|2021-06-29 12:04:50|2175.94|2167.24|2173.44|2164.74|2175.94|2167.24|2173.44|2164.74|36
1624968300000|2021-06-29 12:05:00|2173.09|2164.39|2171.66|2162.96|2173.11|2164.41|2171.61|2162.91|34
1624968310000|2021-06-29 12:05:10|2171.55|2162.85|2170.75|2162.05|2171.58|2162.88|2170.75|2162.05|34
1624968320000|2021-06-29 12:05:20|2170.6|2161.9|2169.49|2160.79|2170.6|2161.9|2169.2|2160.5|38
1624968330000|2021-06-29 12:05:30|2169.76|2161.06|2171.28|2162.58|2171.28|2162.58|2169.04|2160.34|34
1624968340000|2021-06-29 12:05:40|2171.15|2162.45|2171.37|2162.67|2173.18|2164.48|2171.02|2162.32|35
1624968350000|2021-06-29 12:05:50|2171.33|2162.63|2173.18|2164.48|2173.18|2164.48|2171.33|2162.63|28
1624968360000|2021-06-29 12:06:00|2173.22|2164.52|2175.55|2166.85|2175.57|2166.87|2173.22|2164.52|32
1624968370000|2021-06-29 12:06:10|2175.29|2166.59|2172.93|2164.23|2175.29|2166.59|2172.93|2164.23|33
1624968380000|2021-06-29 12:06:20|2172.78|2164.08|2173.85|2165.15|2174.11|2165.41|2172.78|2164.08|35
1624968390000|2021-06-29 12:06:30|2173.75|2165.05|2174.64|2165.94|2176|2167.3|2173.22|2164.52|35
1624968400000|2021-06-29 12:06:40|2174.61|2165.91|2174.81|2166.11|2175.51|2166.81|2174.57|2165.87|26
1624968410000|2021-06-29 12:06:50|2175.02|2166.32|2174.82|2166.12|2175.02|2166.32|2174.71|2166.01|24
1624968420000|2021-06-29 12:07:00|2174.79|2166.09|2172.79|2164.09|2175.02|2166.32|2172.79|2164.09|31
1624968430000|2021-06-29 12:07:10|2172.38|2163.68|2172.2|2163.5|2173.02|2164.32|2172.19|2163.49|28
1624968440000|2021-06-29 12:07:20|2172.19|2163.49|2177.37|2168.67|2177.37|2168.67|2172.15|2163.45|38
1624968450000|2021-06-29 12:07:30|2177.18|2168.48|2185.28|2176.58|2185.28|2176.58|2177.18|2168.48|40
1624968460000|2021-06-29 12:07:40|2185.56|2176.86|2187.75|2179.05|2189.52|2180.82|2185.56|2176.86|39
1624968470000|2021-06-29 12:07:50|2187.77|2179.07|2188.07|2179.37|2189.63|2180.93|2187.77|2179.07|40
1624968480000|2021-06-29 12:08:00|2187.8|2179.1|2191.43|2182.73|2191.43|2182.73|2187.38|2178.68|39
1624968490000|2021-06-29 12:08:10|2191.28|2182.58|2189.16|2180.46|2191.36|2182.66|2189.16|2180.46|37
1624968500000|2021-06-29 12:08:20|2188.99|2180.29|2186.74|2178.04|2189.14|2180.44|2185.92|2177.22|37
1624968510000|2021-06-29 12:08:30|2187.11|2178.41|2186.71|2178.01|2187.41|2178.71|2186.68|2177.98|31
1624968520000|2021-06-29 12:08:40|2186.8|2178.1|2188.5|2179.8|2188.5|2179.8|2185.46|2176.76|31
1624968530000|2021-06-29 12:08:50|2188.55|2179.85|2188.17|2179.47|2189.45|2180.75|2187.65|2178.95|32
1624968540000|2021-06-29 12:09:00|2188.16|2179.46|2187.73|2179.03|2188.43|2179.73|2187.46|2178.76|30
1624968550000|2021-06-29 12:09:10|2187.88|2179.18|2186.58|2177.88|2187.88|2179.18|2186.58|2177.88|37
1624968560000|2021-06-29 12:09:20|2186.55|2177.85|2184.75|2176.05|2186.85|2178.15|2184.75|2176.05|38
1624968570000|2021-06-29 12:09:30|2184.64|2175.94|2183.33|2174.63|2184.87|2176.17|2182.99|2174.29|37
1624968580000|2021-06-29 12:09:40|2183.42|2174.72|2187.01|2178.31|2187.01|2178.31|2183.4|2174.7|40
1624968590000|2021-06-29 12:09:50|2186.87|2178.17|2185.59|2176.89|2186.95|2178.25|2185.28|2176.58|38
1624968600000|2021-06-29 12:10:00|2185.54|2176.84|2184.67|2175.97|2185.68|2176.98|2184.64|2175.94|37
1624968610000|2021-06-29 12:10:10|2184.66|2175.96|2183.25|2174.55|2184.66|2175.96|2182.63|2173.93|34
1624968620000|2021-06-29 12:10:20|2183.13|2174.43|2181.51|2172.81|2183.22|2174.52|2181.51|2172.81|29
1624968630000|2021-06-29 12:10:30|2181.78|2173.08|2182.9|2174.2|2183.49|2174.79|2181.61|2172.91|30
1624968640000|2021-06-29 12:10:40|2183.02|2174.32|2182.85|2174.15|2183.38|2174.68|2182.6|2173.9|39
1624968650000|2021-06-29 12:10:50|2182.84|2174.14|2183.3|2174.6|2183.86|2175.16|2182.82|2174.12|35
1624968660000|2021-06-29 12:11:00|2183.37|2174.67|2183.65|2174.95|2183.65|2174.95|2183.3|2174.6|35
1624968670000|2021-06-29 12:11:10|2183.75|2175.05|2187.34|2178.64|2187.48|2178.78|2183.73|2175.03|37
1624968680000|2021-06-29 12:11:20|2187.31|2178.61|2187.15|2178.45|2187.31|2178.61|2186.4|2177.7|35
1624968690000|2021-06-29 12:11:30|2187.12|2178.42|2184.19|2175.49|2187.12|2178.42|2183.93|2175.23|37
1624968700000|2021-06-29 12:11:40|2184.16|2175.46|2183.53|2174.83|2184.23|2175.53|2183.46|2174.76|35
1624968710000|2021-06-29 12:11:50|2183.46|2174.76|2183.84|2175.14|2184.27|2175.57|2183.46|2174.76|37
1624968720000|2021-06-29 12:12:00|2183.74|2175.04|2180.81|2172.11|2183.78|2175.08|2179.95|2171.25|40
1624968730000|2021-06-29 12:12:10|2180.76|2172.06|2179.97|2171.27|2181.83|2173.13|2179.3|2170.6|38
1624968740000|2021-06-29 12:12:20|2180|2171.3|2180.9|2172.2|2180.9|2172.2|2179.7|2171|39
1624968750000|2021-06-29 12:12:30|2180.91|2172.21|2180.53|2171.83|2181.2|2172.5|2180.16|2171.46|38
1624968760000|2021-06-29 12:12:40|2180.52|2171.82|2181.13|2172.43|2181.13|2172.43|2180.46|2171.76|23
1624968770000|2021-06-29 12:12:50|2181.16|2172.46|2180.79|2172.09|2181.28|2172.58|2180.75|2172.05|32
1624968780000|2021-06-29 12:13:00|2180.78|2172.08|2180.88|2172.18|2180.88|2172.18|2180.63|2171.93|29
1624968790000|2021-06-29 12:13:10|2180.84|2172.14|2179.6|2170.9|2180.84|2172.14|2179.49|2170.79|24
1624968800000|2021-06-29 12:13:20|2179.59|2170.89|2179.65|2170.95|2179.77|2171.07|2179.48|2170.78|24
1624968810000|2021-06-29 12:13:30|2179.63|2170.93|2179.44|2170.74|2179.76|2171.06|2178.78|2170.08|32
1624968820000|2021-06-29 12:13:40|2179.42|2170.72|2178.05|2169.35|2179.62|2170.92|2178.05|2169.35|33
1624968830000|2021-06-29 12:13:50|2177.57|2168.87|2177.53|2168.83|2178.32|2169.62|2177.36|2168.66|39
1624968840000|2021-06-29 12:14:00|2177.62|2168.92|2179.74|2171.04|2180.1|2171.4|2177.62|2168.92|37
1624968850000|2021-06-29 12:14:10|2179.73|2171.03|2178.55|2169.85|2179.94|2171.24|2178.55|2169.85|34
1624968860000|2021-06-29 12:14:20|2178.45|2169.75|2176.99|2168.29|2178.46|2169.76|2176.99|2168.29|35
1624968870000|2021-06-29 12:14:30|2176.98|2168.28|2177.21|2168.51|2177.42|2168.72|2176.98|2168.28|34
1624968880000|2021-06-29 12:14:40|2177.22|2168.52|2176.75|2168.05|2177.33|2168.63|2176.75|2168.05|23
1624968890000|2021-06-29 12:14:50|2176.77|2168.07|2176.02|2167.32|2176.77|2168.07|2176.02|2167.32|28
1624968900000|2021-06-29 12:15:00|2175.38|2166.68|2178.41|2169.71|2178.77|2170.07|2174.33|2165.63|38
1624968910000|2021-06-29 12:15:10|2178.42|2169.72|2175.48|2166.78|2178.44|2169.74|2175.48|2166.78|37
1624968920000|2021-06-29 12:15:20|2174.95|2166.25|2173.08|2164.38|2174.95|2166.25|2171.75|2163.05|39
1624968930000|2021-06-29 12:15:30|2173.02|2164.32|2171.86|2163.16|2173.02|2164.32|2171.69|2162.99|37
1624968940000|2021-06-29 12:15:40|2171.71|2163.01|2168.6|2159.9|2171.71|2163.01|2168.13|2159.43|38
1624968950000|2021-06-29 12:15:50|2165.27|2156.57|2167.77|2159.07|2169.24|2160.54|2165.16|2156.46|38
1624968960000|2021-06-29 12:16:00|2167.56|2158.86|2170.28|2161.58|2170.28|2161.58|2167.56|2158.86|34
1624968970000|2021-06-29 12:16:10|2170.26|2161.56|2168.62|2159.92|2170.6|2161.9|2168.62|2159.92|36
1624968980000|2021-06-29 12:16:20|2168.4|2159.7|2169.08|2160.38|2169.08|2160.38|2167.29|2158.59|31
1624968990000|2021-06-29 12:16:30|2169.06|2160.36|2168.02|2159.32|2169.67|2160.97|2167.21|2158.51|37
1624969000000|2021-06-29 12:16:40|2168.05|2159.35|2169.41|2160.71|2169.41|2160.71|2168.02|2159.32|27
1624969010000|2021-06-29 12:16:50|2169.51|2160.81|2168.77|2160.07|2169.51|2160.81|2168.77|2160.07|30
1624969020000|2021-06-29 12:17:00|2168.75|2160.05|2170.79|2162.09|2170.79|2162.09|2168.69|2159.99|33
1624969030000|2021-06-29 12:17:10|2170.83|2162.13|2171.26|2162.56|2172.93|2164.23|2170.73|2162.03|35
1624969040000|2021-06-29 12:17:20|2171.33|2162.63|2172.89|2164.19|2173.85|2165.15|2171.33|2162.63|37
1624969050000|2021-06-29 12:17:30|2172.87|2164.17|2173.72|2165.02|2173.72|2165.02|2172.65|2163.95|30
1624969060000|2021-06-29 12:17:40|2173.65|2164.95|2174.13|2165.43|2175.11|2166.41|2173.08|2164.38|28
1624969070000|2021-06-29 12:17:50|2174.17|2165.47|2174.2|2165.5|2174.82|2166.12|2174.15|2165.45|34
1624969080000|2021-06-29 12:18:00|2174.1|2165.4|2172.07|2163.37|2174.1|2165.4|2171.57|2162.87|39
1624969090000|2021-06-29 12:18:10|2172.06|2163.36|2172.75|2164.05|2172.75|2164.05|2171.91|2163.21|32
1624969100000|2021-06-29 12:18:20|2172.9|2164.2|2173.91|2165.21|2174.04|2165.34|2172.11|2163.41|35
1624969110000|2021-06-29 12:18:30|2173.9|2165.2|2173.07|2164.37|2174.22|2165.52|2172.87|2164.17|27
1624969120000|2021-06-29 12:18:40|2173.06|2164.36|2173.68|2164.98|2173.68|2164.98|2172.86|2164.16|27
1624969130000|2021-06-29 12:18:50|2173.69|2164.99|2174.27|2165.57|2174.27|2165.57|2173.69|2164.99|29
1624969140000|2021-06-29 12:19:00|2174.1|2165.4|2173.42|2164.72|2174.12|2165.42|2173.38|2164.68|28
1624969150000|2021-06-29 12:19:10|2173.38|2164.68|2173.73|2165.03|2173.74|2165.04|2173.2|2164.5|24
1624969160000|2021-06-29 12:19:20|2173.72|2165.02|2173.82|2165.12|2173.93|2165.23|2173.38|2164.68|29
1624969170000|2021-06-29 12:19:30|2173.85|2165.15|2173.38|2164.68|2173.85|2165.15|2172.76|2164.06|38
1624969180000|2021-06-29 12:19:40|2173.35|2164.65|2174.51|2165.81|2175.27|2166.57|2172.95|2164.25|34
1624969190000|2021-06-29 12:19:50|2174.68|2165.98|2177.77|2169.07|2178.57|2169.87|2174.68|2165.98|39
1624969200000|2021-06-29 12:20:00|2177.75|2169.05|2175.64|2166.94|2177.77|2169.07|2175.64|2166.94|36
1624969210000|2021-06-29 12:20:10|2175.65|2166.95|2176.7|2168|2177.23|2168.53|2175.55|2166.85|37
1624969220000|2021-06-29 12:20:20|2177.13|2168.43|2175.82|2167.12|2177.16|2168.46|2175.8|2167.1|36
1624969230000|2021-06-29 12:20:30|2175.81|2167.11|2175.62|2166.92|2176.3|2167.6|2175.36|2166.66|32
1624969240000|2021-06-29 12:20:40|2175.56|2166.86|2178.39|2169.69|2178.94|2170.24|2175.55|2166.85|37
1624969250000|2021-06-29 12:20:50|2178.12|2169.42|2180.06|2171.36|2180.18|2171.48|2178.12|2169.42|38
1624969260000|2021-06-29 12:21:00|2180.07|2171.37|2178.74|2170.04|2180.28|2171.58|2178.71|2170.01|34
1624969270000|2021-06-29 12:21:10|2178.77|2170.07|2177.58|2168.88|2178.77|2170.07|2177.58|2168.88|34
1624969280000|2021-06-29 12:21:20|2177.5|2168.8|2178.22|2169.52|2178.22|2169.52|2176.59|2167.89|33
1624969290000|2021-06-29 12:21:30|2178.34|2169.64|2178.71|2170.01|2178.84|2170.14|2178.34|2169.64|38
1624969300000|2021-06-29 12:21:40|2178.65|2169.95|2179.77|2171.07|2179.81|2171.11|2178.58|2169.88|30
1624969310000|2021-06-29 12:21:50|2179.76|2171.06|2177.9|2169.2|2179.76|2171.06|2177.59|2168.89|37
1624969320000|2021-06-29 12:22:00|2177.95|2169.25|2180|2171.3|2180.85|2172.15|2177.95|2169.25|34
1624969330000|2021-06-29 12:22:10|2179.99|2171.29|2179.12|2170.42|2179.99|2171.29|2178.63|2169.93|39
1624969340000|2021-06-29 12:22:20|2179.22|2170.52|2177.99|2169.29|2179.56|2170.86|2177.99|2169.29|37
1624969350000|2021-06-29 12:22:30|2177.97|2169.27|2176.69|2167.99|2177.97|2169.27|2176.27|2167.57|40
1624969360000|2021-06-29 12:22:40|2176.67|2167.97|2176.97|2168.27|2177.45|2168.75|2176.5|2167.8|37
1624969370000|2021-06-29 12:22:50|2176.98|2168.28|2176.68|2167.98|2177.84|2169.14|2176.68|2167.98|31
1624969380000|2021-06-29 12:23:00|2176.66|2167.96|2176.95|2168.25|2177.02|2168.32|2176.66|2167.96|18
1624969390000|2021-06-29 12:23:10|2176.91|2168.21|2176.92|2168.22|2177.55|2168.85|2176.77|2168.07|30
1624969400000|2021-06-29 12:23:20|2176.97|2168.27|2176.89|2168.19|2177.04|2168.34|2176.82|2168.12|30
1624969410000|2021-06-29 12:23:30|2176.93|2168.23|2178.85|2170.15|2178.89|2170.19|2176.93|2168.23|35
1624969420000|2021-06-29 12:23:40|2179.14|2170.44|2178.94|2170.24|2180.06|2171.36|2178.94|2170.24|37
1624969430000|2021-06-29 12:23:50|2178.98|2170.28|2177.54|2168.84|2179.19|2170.49|2177.44|2168.74|38
1624969440000|2021-06-29 12:24:00|2177.52|2168.82|2178.37|2169.67|2178.39|2169.69|2177.39|2168.69|32
1624969450000|2021-06-29 12:24:10|2178.44|2169.74|2177.98|2169.28|2178.69|2169.99|2177.7|2169|33
1624969460000|2021-06-29 12:24:20|2177.95|2169.25|2177.67|2168.97|2178.08|2169.38|2177.51|2168.81|31
1624969470000|2021-06-29 12:24:30|2177.61|2168.91|2177.92|2169.22|2178.52|2169.82|2177.61|2168.91|34
1624969480000|2021-06-29 12:24:40|2177.98|2169.28|2178.03|2169.33|2178.25|2169.55|2177.8|2169.1|37
1624969490000|2021-06-29 12:24:50|2178.25|2169.55|2177.81|2169.11|2178.4|2169.7|2177.69|2168.99|36
1624969500000|2021-06-29 12:25:00|2177.79|2169.09|2177.73|2169.03|2177.83|2169.13|2177.6|2168.9|34
1624969510000|2021-06-29 12:25:10|2177.71|2169.01|2178.08|2169.38|2178.08|2169.38|2176.48|2167.78|38
1624969520000|2021-06-29 12:25:20|2178.06|2169.36|2181.01|2172.31|2181.47|2172.77|2178.06|2169.36|36
1624969530000|2021-06-29 12:25:30|2181.03|2172.33|2182.09|2173.39|2182.09|2173.39|2180.15|2171.45|39
1624969540000|2021-06-29 12:25:40|2182.06|2173.36|2180.17|2171.47|2182.29|2173.59|2180.17|2171.47|38
1624969550000|2021-06-29 12:25:50|2180.27|2171.57|2177.97|2169.27|2180.39|2171.69|2177.42|2168.72|36
1624969560000|2021-06-29 12:26:00|2177.87|2169.17|2176.68|2167.98|2178.02|2169.32|2176.68|2167.98|35
1624969570000|2021-06-29 12:26:10|2176.61|2167.91|2177.78|2169.08|2177.78|2169.08|2176.34|2167.64|31
1624969580000|2021-06-29 12:26:20|2177.94|2169.24|2178.33|2169.63|2178.46|2169.76|2177.08|2168.38|36
1624969590000|2021-06-29 12:26:30|2178.36|2169.66|2178.82|2170.12|2178.87|2170.17|2178.34|2169.64|38
1624969600000|2021-06-29 12:26:40|2178.96|2170.26|2178.94|2170.24|2179.39|2170.69|2178.78|2170.08|37
1624969610000|2021-06-29 12:26:50|2178.89|2170.19|2180.85|2172.15|2180.85|2172.15|2178.87|2170.17|36
1624969620000|2021-06-29 12:27:00|2180.92|2172.22|2179.91|2171.21|2180.92|2172.22|2179.46|2170.76|38
1624969630000|2021-06-29 12:27:10|2179.97|2171.27|2179.01|2170.31|2180.49|2171.79|2178.92|2170.22|30
1624969640000|2021-06-29 12:27:20|2178.92|2170.22|2178.15|2169.45|2178.92|2170.22|2177.98|2169.28|33
1624969650000|2021-06-29 12:27:30|2178.14|2169.44|2178.15|2169.45|2178.58|2169.88|2178.1|2169.4|34
1624969660000|2021-06-29 12:27:40|2178.14|2169.44|2177.89|2169.19|2178.21|2169.51|2177.74|2169.04|29
1624969670000|2021-06-29 12:27:50|2177.81|2169.11|2177.32|2168.62|2178.1|2169.4|2176.92|2168.22|34
1624969680000|2021-06-29 12:28:00|2177.3|2168.6|2178.23|2169.53|2178.23|2169.53|2176.8|2168.1|32
1624969690000|2021-06-29 12:28:10|2178.28|2169.58|2178.31|2169.61|2178.65|2169.95|2178.24|2169.54|25
1624969700000|2021-06-29 12:28:20|2178.3|2169.6|2178.85|2170.15|2178.89|2170.19|2178.29|2169.59|33
1624969710000|2021-06-29 12:28:30|2178.84|2170.14|2178.99|2170.29|2179.32|2170.62|2178.51|2169.81|36
1624969720000|2021-06-29 12:28:40|2179.55|2170.85|2179.75|2171.05|2180.18|2171.48|2178.91|2170.21|33
1624969730000|2021-06-29 12:28:50|2179.84|2171.14|2179.57|2170.87|2180.05|2171.35|2179.46|2170.76|35
1624969740000|2021-06-29 12:29:00|2179.58|2170.88|2179.63|2170.93|2179.88|2171.18|2179.13|2170.43|36
1624969750000|2021-06-29 12:29:10|2179.65|2170.95|2180.35|2171.65|2180.35|2171.65|2179.65|2170.95|36
1624969760000|2021-06-29 12:29:20|2180.33|2171.63|2180.34|2171.64|2180.62|2171.92|2180.21|2171.51|28
1624969770000|2021-06-29 12:29:30|2180.31|2171.61|2180.23|2171.53|2180.47|2171.77|2180.2|2171.5|26
1624969780000|2021-06-29 12:29:40|2180.29|2171.59|2180.61|2171.91|2180.61|2171.91|2179.99|2171.29|33
1624969790000|2021-06-29 12:29:50|2180.3|2171.6|2180.54|2171.84|2181.17|2172.47|2180.28|2171.58|28
1624969800000|2021-06-29 12:30:00|2180.59|2171.89|2180.85|2172.15|2181.04|2172.34|2180.37|2171.67|27
1624969810000|2021-06-29 12:30:10|2180.76|2172.06|2182|2173.3|2182.34|2173.64|2180.76|2172.06|36
1624969820000|2021-06-29 12:30:20|2181.97|2173.27|2181.72|2173.02|2182.1|2173.4|2181.62|2172.92|29
1624969830000|2021-06-29 12:30:30|2181.71|2173.01|2180.02|2171.32|2181.71|2173.01|2180.02|2171.32|34
1624969840000|2021-06-29 12:30:40|2180.13|2171.43|2180.79|2172.09|2180.92|2172.22|2180.02|2171.32|33
1624969850000|2021-06-29 12:30:50|2180.77|2172.07|2181.88|2173.18|2182.03|2173.33|2180.29|2171.59|34
1624969860000|2021-06-29 12:31:00|2181.95|2173.25|2182.05|2173.35|2182.26|2173.56|2181.61|2172.91|26
1624969870000|2021-06-29 12:31:10|2182.04|2173.34|2181.93|2173.23|2182.09|2173.39|2181.73|2173.03|22
1624969880000|2021-06-29 12:31:20|2182.04|2173.34|2180.98|2172.28|2182.2|2173.5|2180.92|2172.22|30
1624969890000|2021-06-29 12:31:30|2181.09|2172.39|2181.66|2172.96|2181.75|2173.05|2180.87|2172.17|31
1624969900000|2021-06-29 12:31:40|2181.64|2172.94|2182.43|2173.73|2182.43|2173.73|2181.24|2172.54|34
1624969910000|2021-06-29 12:31:50|2182.44|2173.74|2182.9|2174.2|2183.17|2174.47|2182.22|2173.52|38
1624969920000|2021-06-29 12:32:00|2182.89|2174.19|2183.25|2174.55|2183.25|2174.55|2182.66|2173.96|35
1624969930000|2021-06-29 12:32:10|2183.47|2174.77|2183.06|2174.36|2183.86|2175.16|2182.57|2173.87|36
1624969940000|2021-06-29 12:32:20|2183.14|2174.44|2184.72|2176.02|2184.72|2176.02|2183.12|2174.42|38
1624969950000|2021-06-29 12:32:30|2185.21|2176.51|2186.87|2178.17|2189.15|2180.45|2185.21|2176.51|39
1624969960000|2021-06-29 12:32:40|2186.86|2178.16|2186.11|2177.41|2187.04|2178.34|2185|2176.3|39
1624969970000|2021-06-29 12:32:50|2186.16|2177.46|2184.54|2175.84|2186.4|2177.7|2184.53|2175.83|36
1624969980000|2021-06-29 12:33:00|2184.6|2175.9|2184.98|2176.28|2185.24|2176.54|2184.6|2175.9|33
1624969990000|2021-06-29 12:33:10|2184.94|2176.24|2184.24|2175.54|2184.95|2176.25|2184.24|2175.54|16
1624970000000|2021-06-29 12:33:20|2184.17|2175.47|2184.61|2175.91|2184.87|2176.17|2184.06|2175.36|30
1624970010000|2021-06-29 12:33:30|2184.57|2175.87|2184.69|2175.99|2184.78|2176.08|2184.21|2175.51|31
1624970020000|2021-06-29 12:33:40|2184.95|2176.25|2186.99|2178.29|2187.04|2178.34|2184.92|2176.22|31
1624970030000|2021-06-29 12:33:50|2186.95|2178.25|2185.77|2177.07|2186.95|2178.25|2185.42|2176.72|37
1624970040000|2021-06-29 12:34:00|2185.74|2177.04|2187.85|2179.15|2187.85|2179.15|2185.56|2176.86|36
1624970050000|2021-06-29 12:34:10|2187.86|2179.16|2186.83|2178.13|2188.25|2179.55|2186.83|2178.13|36
1624970060000|2021-06-29 12:34:20|2186.63|2177.93|2187.02|2178.32|2187.27|2178.57|2186.54|2177.84|36
1624970070000|2021-06-29 12:34:30|2186.97|2178.27|2187.05|2178.35|2187.16|2178.46|2186.36|2177.66|30
1624970080000|2021-06-29 12:34:40|2186.84|2178.14|2186.99|2178.29|2186.99|2178.29|2186.45|2177.75|30
1624970090000|2021-06-29 12:34:50|2186.73|2178.03|2186.16|2177.46|2186.73|2178.03|2185.85|2177.15|27
1624970100000|2021-06-29 12:35:00|2186.23|2177.53|2188.6|2179.9|2188.63|2179.93|2186.17|2177.47|33
1624970110000|2021-06-29 12:35:10|2188.65|2179.95|2186.75|2178.05|2188.65|2179.95|2186.75|2178.05|33
1624970120000|2021-06-29 12:35:20|2186.66|2177.96|2187.95|2179.25|2188.2|2179.5|2186.65|2177.95|30
1624970130000|2021-06-29 12:35:30|2187.84|2179.14|2187.45|2178.75|2188.24|2179.54|2187.45|2178.75|31
1624970140000|2021-06-29 12:35:40|2187.31|2178.61|2187.78|2179.08|2187.85|2179.15|2187.03|2178.33|36
1624970150000|2021-06-29 12:35:50|2187.83|2179.13|2187.25|2178.55|2187.98|2179.28|2187.19|2178.49|34
1624970160000|2021-06-29 12:36:00|2187.2|2178.5|2187.2|2178.5|2187.63|2178.93|2187.19|2178.49|35
1624970170000|2021-06-29 12:36:10|2187.17|2178.47|2186.45|2177.75|2187.24|2178.54|2186.45|2177.75|31
1624970180000|2021-06-29 12:36:20|2186.41|2177.71|2186.77|2178.07|2186.85|2178.15|2186.32|2177.62|29
1624970190000|2021-06-29 12:36:30|2186.79|2178.09|2187.84|2179.14|2187.87|2179.17|2186.79|2178.09|32
1624970200000|2021-06-29 12:36:40|2187.99|2179.29|2188.65|2179.95|2189.44|2180.74|2187.99|2179.29|35
1624970210000|2021-06-29 12:36:50|2188.87|2180.17|2188.74|2180.04|2190.67|2181.97|2188.63|2179.93|31
1624970220000|2021-06-29 12:37:00|2188.85|2180.15|2190.25|2181.55|2190.55|2181.85|2188.82|2180.12|35
1624970230000|2021-06-29 12:37:10|2190.44|2181.74|2191.18|2182.48|2191.3|2182.6|2190.04|2181.34|35
1624970240000|2021-06-29 12:37:20|2191.2|2182.5|2190.43|2181.73|2191.37|2182.67|2189.98|2181.28|38
1624970250000|2021-06-29 12:37:30|2190.48|2181.78|2189.86|2181.16|2190.59|2181.89|2189.86|2181.16|29
1624970260000|2021-06-29 12:37:40|2189.85|2181.15|2189.68|2180.98|2189.88|2181.18|2189.03|2180.33|34
1624970270000|2021-06-29 12:37:50|2189.67|2180.97|2189.35|2180.65|2189.83|2181.13|2189.35|2180.65|34
1624970280000|2021-06-29 12:38:00|2189.43|2180.73|2187.82|2179.12|2189.43|2180.73|2187.67|2178.97|36
1624970290000|2021-06-29 12:38:10|2187.8|2179.1|2187.67|2178.97|2187.89|2179.19|2187.65|2178.95|18
1624970300000|2021-06-29 12:38:20|2187.66|2178.96|2189.48|2180.78|2189.48|2180.78|2187.62|2178.92|34
1624970310000|2021-06-29 12:38:30|2189.49|2180.79|2187.85|2179.15|2189.69|2180.99|2187.8|2179.1|39
1624970320000|2021-06-29 12:38:40|2187.83|2179.13|2187.55|2178.85|2187.88|2179.18|2187.37|2178.67|22
1624970330000|2021-06-29 12:38:50|2187.47|2178.77|2187.16|2178.46|2187.56|2178.86|2187.16|2178.46|25
1624970340000|2021-06-29 12:39:00|2187.15|2178.45|2187.37|2178.67|2187.41|2178.71|2187.03|2178.33|31
1624970350000|2021-06-29 12:39:10|2187.39|2178.69|2187.29|2178.59|2187.59|2178.89|2187.29|2178.59|31
1624970360000|2021-06-29 12:39:20|2187.26|2178.56|2185.88|2177.18|2187.73|2179.03|2185.88|2177.18|35
1624970370000|2021-06-29 12:39:30|2185.41|2176.71|2185.48|2176.78|2185.63|2176.93|2185.07|2176.37|38
1624970380000|2021-06-29 12:39:40|2185.29|2176.59|2186.41|2177.71|2186.41|2177.71|2185.29|2176.59|33
1624970390000|2021-06-29 12:39:50|2186.39|2177.69|2187.14|2178.44|2187.44|2178.74|2186.36|2177.66|21
1624970400000|2021-06-29 12:40:00|2187.08|2178.38|2187.81|2179.11|2187.89|2179.19|2186.89|2178.19|24
1624970410000|2021-06-29 12:40:10|2187.73|2179.03|2187|2178.3|2187.74|2179.04|2186.9|2178.2|21
1624970420000|2021-06-29 12:40:20|2187.04|2178.34|2188.06|2179.36|2188.43|2179.73|2187.02|2178.32|31
1624970430000|2021-06-29 12:40:30|2187.78|2179.08|2189.37|2180.67|2189.37|2180.67|2187.78|2179.08|32
1624970440000|2021-06-29 12:40:40|2189.54|2180.84|2189.77|2181.07|2189.87|2181.17|2189.42|2180.72|33
1624970450000|2021-06-29 12:40:50|2189.75|2181.05|2189.25|2180.55|2189.78|2181.08|2189.06|2180.36|35
1624970460000|2021-06-29 12:41:00|2189.23|2180.53|2190.89|2182.19|2190.89|2182.19|2189.1|2180.4|36
1624970470000|2021-06-29 12:41:10|2191.37|2182.67|2190.6|2181.9|2192.58|2183.88|2190.56|2181.86|30
1624970480000|2021-06-29 12:41:20|2190.56|2181.86|2189.57|2180.87|2190.56|2181.86|2188.92|2180.22|31
1624970490000|2021-06-29 12:41:30|2189.19|2180.49|2189.58|2180.88|2189.77|2181.07|2188.88|2180.18|38
1624970500000|2021-06-29 12:41:40|2189.82|2181.12|2189.29|2180.59|2190.41|2181.71|2188.99|2180.29|32
1624970510000|2021-06-29 12:41:50|2189.2|2180.5|2189.03|2180.33|2189.59|2180.89|2188.9|2180.2|29
1624970520000|2021-06-29 12:42:00|2189.07|2180.37|2188.44|2179.74|2189.26|2180.56|2188.44|2179.74|35
1624970530000|2021-06-29 12:42:10|2188.57|2179.87|2187.64|2178.94|2188.57|2179.87|2187.4|2178.7|35
1624970540000|2021-06-29 12:42:20|2187.58|2178.88|2187.31|2178.61|2188.21|2179.51|2186.66|2177.96|35
1624970550000|2021-06-29 12:42:30|2187.32|2178.62|2187.06|2178.36|2187.43|2178.73|2187.02|2178.32|36
1624970560000|2021-06-29 12:42:40|2187.03|2178.33|2187.53|2178.83|2187.78|2179.08|2187.03|2178.33|31
1624970570000|2021-06-29 12:42:50|2187.54|2178.84|2187.72|2179.02|2187.73|2179.03|2187.48|2178.78|32
1624970580000|2021-06-29 12:43:00|2187.74|2179.04|2187.31|2178.61|2187.74|2179.04|2187.19|2178.49|20
1624970590000|2021-06-29 12:43:10|2187.41|2178.71|2186.76|2178.06|2187.71|2179.01|2186.65|2177.95|30
1624970600000|2021-06-29 12:43:20|2186.82|2178.12|2186.85|2178.15|2186.89|2178.19|2186.73|2178.03|28
1624970610000|2021-06-29 12:43:30|2186.86|2178.16|2186.09|2177.39|2186.86|2178.16|2186.09|2177.39|34
1624970620000|2021-06-29 12:43:40|2186.06|2177.36|2185.78|2177.08|2186.28|2177.58|2185.6|2176.9|20
1624970630000|2021-06-29 12:43:50|2185.57|2176.87|2185.53|2176.83|2186.15|2177.45|2185.44|2176.74|33
1624970640000|2021-06-29 12:44:00|2185.57|2176.87|2185.12|2176.42|2185.68|2176.98|2184.94|2176.24|31
1624970650000|2021-06-29 12:44:10|2185.15|2176.45|2185.12|2176.42|2185.56|2176.86|2184.99|2176.29|33
1624970660000|2021-06-29 12:44:20|2185.11|2176.41|2188.53|2179.83|2189.11|2180.41|2185.11|2176.41|38
1624970670000|2021-06-29 12:44:30|2188.52|2179.82|2189.54|2180.84|2190.37|2181.67|2188.52|2179.82|33
1624970680000|2021-06-29 12:44:40|2189.46|2180.76|2188.13|2179.43|2189.46|2180.76|2187.52|2178.82|37
1624970690000|2021-06-29 12:44:50|2188.41|2179.71|2188.36|2179.66|2188.59|2179.89|2187.52|2178.82|35
1624970700000|2021-06-29 12:45:00|2188.3|2179.6|2189.63|2180.93|2191.01|2182.31|2188.26|2179.56|39
1624970710000|2021-06-29 12:45:10|2189.65|2180.95|2188.78|2180.08|2190.17|2181.47|2188.62|2179.92|37
1624970720000|2021-06-29 12:45:20|2188.69|2179.99|2188.42|2179.72|2188.69|2179.99|2187.95|2179.25|30
1624970730000|2021-06-29 12:45:30|2188.55|2179.85|2188.23|2179.53|2188.55|2179.85|2188.13|2179.43|36
1624970740000|2021-06-29 12:45:40|2188.3|2179.6|2187.74|2179.04|2188.59|2179.89|2187.55|2178.85|35
1624970750000|2021-06-29 12:45:50|2187.84|2179.14|2186.87|2178.17|2188.29|2179.59|2186.87|2178.17|33
1624970760000|2021-06-29 12:46:00|2187.06|2178.36|2186.36|2177.66|2187.06|2178.36|2186.28|2177.58|26
1624970770000|2021-06-29 12:46:10|2186.31|2177.61|2186.75|2178.05|2187.34|2178.64|2186.31|2177.61|30
1624970780000|2021-06-29 12:46:20|2186.68|2177.98|2186.69|2177.99|2186.77|2178.07|2186.64|2177.94|23
1624970790000|2021-06-29 12:46:30|2186.72|2178.02|2187.27|2178.57|2187.51|2178.81|2186.72|2178.02|25
1624970800000|2021-06-29 12:46:40|2187.18|2178.48|2187.72|2179.02|2188.26|2179.56|2187.18|2178.48|29
1624970810000|2021-06-29 12:46:50|2187.69|2178.99|2187.12|2178.42|2187.69|2178.99|2186.65|2177.95|32
1624970820000|2021-06-29 12:47:00|2187.1|2178.4|2188.2|2179.5|2188.23|2179.53|2187.1|2178.4|33
1624970830000|2021-06-29 12:47:10|2188.22|2179.52|2187.33|2178.63|2188.53|2179.83|2187.28|2178.58|39
1624970840000|2021-06-29 12:47:20|2187.31|2178.61|2187.5|2178.8|2187.6|2178.9|2187.08|2178.38|28
1624970850000|2021-06-29 12:47:30|2187.44|2178.74|2186.94|2178.24|2187.68|2178.98|2186.87|2178.17|35
1624970860000|2021-06-29 12:47:40|2187.09|2178.39|2187.08|2178.38|2187.38|2178.68|2186.95|2178.25|34
1624970870000|2021-06-29 12:47:50|2186.98|2178.28|2186.71|2178.01|2187.15|2178.45|2186.71|2178.01|32
1624970880000|2021-06-29 12:48:00|2186.74|2178.04|2186.48|2177.78|2186.89|2178.19|2186.31|2177.61|34
1624970890000|2021-06-29 12:48:10|2186.36|2177.66|2186.27|2177.57|2186.36|2177.66|2186.14|2177.44|27
1624970900000|2021-06-29 12:48:20|2186.29|2177.59|2186.3|2177.6|2186.55|2177.85|2186.09|2177.39|28
1624970910000|2021-06-29 12:48:30|2186.2|2177.5|2185.71|2177.01|2186.2|2177.5|2185.71|2177.01|20
1624970920000|2021-06-29 12:48:40|2185.75|2177.05|2185.64|2176.94|2185.79|2177.09|2185.57|2176.87|26
1624970930000|2021-06-29 12:48:50|2185.62|2176.92|2185.54|2176.84|2185.74|2177.04|2185.54|2176.84|21
1624970940000|2021-06-29 12:49:00|2185.61|2176.91|2185.65|2176.95|2185.68|2176.98|2185.37|2176.67|28
1624970950000|2021-06-29 12:49:10|2185.64|2176.94|2185.27|2176.57|2185.67|2176.97|2185.18|2176.48|22
1624970960000|2021-06-29 12:49:20|2185.26|2176.56|2185.34|2176.64|2185.47|2176.77|2185.22|2176.52|23
1624970970000|2021-06-29 12:49:30|2185.28|2176.58|2185.34|2176.64|2185.64|2176.94|2185.21|2176.51|25
1624970980000|2021-06-29 12:49:40|2185.3|2176.6|2184.88|2176.18|2185.45|2176.75|2184.87|2176.17|33
1624970990000|2021-06-29 12:49:50|2184.86|2176.16|2184.76|2176.06|2184.86|2176.16|2184.71|2176.01|19
1624971000000|2021-06-29 12:50:00|2184.78|2176.08|2184.84|2176.14|2184.87|2176.17|2184.63|2175.93|20
1624971010000|2021-06-29 12:50:10|2184.81|2176.11|2182.71|2174.01|2184.81|2176.11|2182.61|2173.91|34
1624971020000|2021-06-29 12:50:20|2182.64|2173.94|2183.49|2174.79|2183.57|2174.87|2181.63|2172.93|40
1624971030000|2021-06-29 12:50:30|2183.34|2174.64|2182.15|2173.45|2183.45|2174.75|2182.04|2173.34|33
1624971040000|2021-06-29 12:50:40|2182.18|2173.48|2182.21|2173.51|2182.5|2173.8|2182.01|2173.31|34
1624971050000|2021-06-29 12:50:50|2182.14|2173.44|2182.03|2173.33|2182.37|2173.67|2181.9|2173.2|27
1624971060000|2021-06-29 12:51:00|2181.91|2173.21|2182.85|2174.15|2182.86|2174.16|2181.73|2173.03|36
1624971070000|2021-06-29 12:51:10|2182.94|2174.24|2183.51|2174.81|2184.28|2175.58|2182.62|2173.92|38
1624971080000|2021-06-29 12:51:20|2183.54|2174.84|2184.08|2175.38|2184.08|2175.38|2183.03|2174.33|39
1624971090000|2021-06-29 12:51:30|2184.1|2175.4|2183.58|2174.88|2184.27|2175.57|2183.26|2174.56|33
1624971100000|2021-06-29 12:51:40|2183.56|2174.86|2182.75|2174.05|2183.56|2174.86|2182.64|2173.94|28
1624971110000|2021-06-29 12:51:50|2182.73|2174.03|2182.65|2173.95|2182.86|2174.16|2182.65|2173.95|33
1624971120000|2021-06-29 12:52:00|2182.67|2173.97|2183.59|2174.89|2183.66|2174.96|2182.54|2173.84|33
1624971130000|2021-06-29 12:52:10|2183.51|2174.81|2182.96|2174.26|2183.71|2175.01|2182.74|2174.04|36
1624971140000|2021-06-29 12:52:20|2182.91|2174.21|2182.87|2174.17|2182.93|2174.23|2182.81|2174.11|16
1624971150000|2021-06-29 12:52:30|2182.89|2174.19|2181.1|2172.4|2182.96|2174.26|2181.1|2172.4|34
1624971160000|2021-06-29 12:52:40|2181.06|2172.36|2181.07|2172.37|2181.38|2172.68|2180.92|2172.22|29
1624971170000|2021-06-29 12:52:50|2181.1|2172.4|2180.88|2172.18|2181.1|2172.4|2180.88|2172.18|16
1624971180000|2021-06-29 12:53:00|2180.91|2172.21|2181.08|2172.38|2181.58|2172.88|2180.91|2172.21|31
1624971190000|2021-06-29 12:53:10|2180.94|2172.24|2181.51|2172.81|2181.51|2172.81|2180.91|2172.21|33
1624971200000|2021-06-29 12:53:20|2182.1|2173.4|2181.49|2172.79|2182.76|2174.06|2181.4|2172.7|35
1624971210000|2021-06-29 12:53:30|2181.55|2172.85|2181.28|2172.58|2181.55|2172.85|2181.2|2172.5|27
1624971220000|2021-06-29 12:53:40|2181.29|2172.59|2180.81|2172.11|2181.29|2172.59|2180.7|2172|26
1624971230000|2021-06-29 12:53:50|2180.8|2172.1|2181.08|2172.38|2181.19|2172.49|2180.73|2172.03|32
1624971240000|2021-06-29 12:54:00|2181.09|2172.39|2180.92|2172.22|2181.39|2172.69|2180.92|2172.22|28
1624971250000|2021-06-29 12:54:10|2180.91|2172.21|2180.89|2172.19|2181.02|2172.32|2180.89|2172.19|20
1624971260000|2021-06-29 12:54:20|2180.9|2172.2|2181.19|2172.49|2181.27|2172.57|2180.7|2172|26
1624971270000|2021-06-29 12:54:30|2181.09|2172.39|2181.29|2172.59|2181.31|2172.61|2181.07|2172.37|18
1624971280000|2021-06-29 12:54:40|2181.3|2172.6|2181.31|2172.61|2181.36|2172.66|2181.21|2172.51|19
1624971290000|2021-06-29 12:54:50|2181.32|2172.62|2181.2|2172.5|2181.72|2173.02|2181.13|2172.43|32
1624971300000|2021-06-29 12:55:00|2181.15|2172.45|2181.55|2172.85|2181.62|2172.92|2181.14|2172.44|33
1624971310000|2021-06-29 12:55:10|2181.5|2172.8|2181.47|2172.77|2181.54|2172.84|2181.43|2172.73|28
1624971320000|2021-06-29 12:55:20|2181.32|2172.62|2182.51|2173.81|2182.58|2173.88|2181.32|2172.62|36
1624971330000|2021-06-29 12:55:30|2182.47|2173.77|2182.15|2173.45|2182.49|2173.79|2182.02|2173.32|28
1624971340000|2021-06-29 12:55:40|2182.21|2173.51|2182.35|2173.65|2182.78|2174.08|2182.21|2173.51|34
1624971350000|2021-06-29 12:55:50|2182.23|2173.53|2182.2|2173.5|2182.97|2174.27|2182.13|2173.43|38
1624971360000|2021-06-29 12:56:00|2182.26|2173.56|2182.07|2173.37|2182.71|2174.01|2182.07|2173.37|29
1624971370000|2021-06-29 12:56:10|2182.1|2173.4|2181.45|2172.75|2182.19|2173.49|2181.45|2172.75|30
1624971380000|2021-06-29 12:56:20|2181.52|2172.82|2181.67|2172.97|2181.76|2173.06|2181.52|2172.82|30
1624971390000|2021-06-29 12:56:30|2181.69|2172.99|2181.5|2172.8|2181.8|2173.1|2181.5|2172.8|31
1624971400000|2021-06-29 12:56:40|2181.51|2172.81|2181.43|2172.73|2181.73|2173.03|2181.38|2172.68|28
1624971410000|2021-06-29 12:56:50|2181.46|2172.76|2181.55|2172.85|2181.7|2173|2181.09|2172.39|25
1624971420000|2021-06-29 12:57:00|2181.53|2172.83|2180.99|2172.29|2181.56|2172.86|2180.88|2172.18|29
1624971430000|2021-06-29 12:57:10|2181.01|2172.31|2181.1|2172.4|2181.15|2172.45|2180.84|2172.14|26
1624971440000|2021-06-29 12:57:20|2181.08|2172.38|2180.83|2172.13|2181.08|2172.38|2180.76|2172.06|21
1624971450000|2021-06-29 12:57:30|2180.81|2172.11|2180.49|2171.79|2180.89|2172.19|2180.36|2171.66|34
1624971460000|2021-06-29 12:57:40|2180.44|2171.74|2180.41|2171.71|2180.53|2171.83|2180.33|2171.63|23
1624971470000|2021-06-29 12:57:50|2180.63|2171.93|2179.6|2170.9|2180.66|2171.96|2179.5|2170.8|26
1624971480000|2021-06-29 12:58:00|2179.58|2170.88|2179.1|2170.4|2179.67|2170.97|2179.08|2170.38|22
1624971490000|2021-06-29 12:58:10|2179.16|2170.46|2178.47|2169.77|2179.18|2170.48|2178.47|2169.77|25
1624971500000|2021-06-29 12:58:20|2178.57|2169.87|2178.83|2170.13|2179.17|2170.47|2178.57|2169.87|32
1624971510000|2021-06-29 12:58:30|2178.97|2170.27|2178.14|2169.44|2178.97|2170.27|2178.1|2169.4|36
1624971520000|2021-06-29 12:58:40|2178.13|2169.43|2177.98|2169.28|2178.16|2169.46|2177.97|2169.27|28
1624971530000|2021-06-29 12:58:50|2178|2169.3|2178.5|2169.8|2178.53|2169.83|2177.9|2169.2|27
1624971540000|2021-06-29 12:59:00|2178.6|2169.9|2178.04|2169.34|2178.92|2170.22|2178.03|2169.33|38
1624971550000|2021-06-29 12:59:10|2178.16|2169.46|2177.56|2168.86|2178.16|2169.46|2177.2|2168.5|32
1624971560000|2021-06-29 12:59:20|2177.47|2168.77|2178.36|2169.66|2178.36|2169.66|2177.42|2168.72|35
1624971570000|2021-06-29 12:59:30|2178.37|2169.67|2177.79|2169.09|2178.55|2169.85|2177.76|2169.06|37
1624971580000|2021-06-29 12:59:40|2177.74|2169.04|2178.19|2169.49|2178.42|2169.72|2177.74|2169.04|35
1624971590000|2021-06-29 12:59:50|2178.33|2169.63|2178.49|2169.79|2178.49|2169.79|2177.78|2169.08|32
1624971600000|2021-06-29 13:00:00|2178.46|2169.76|2178.25|2169.55|2178.81|2170.11|2178.25|2169.55|34
1624971610000|2021-06-29 13:00:10|2178.22|2169.52|2177.36|2168.66|2178.22|2169.52|2177.29|2168.59|26
1624971620000|2021-06-29 13:00:20|2177.37|2168.67|2177.13|2168.43|2177.58|2168.88|2176.16|2167.46|38
1624971630000|2021-06-29 13:00:30|2177.12|2168.42|2176.18|2167.48|2177.18|2168.48|2175.68|2166.98|38
1624971640000|2021-06-29 13:00:40|2175.97|2167.27|2176.25|2167.55|2176.25|2167.55|2175.25|2166.55|34
1624971650000|2021-06-29 13:00:50|2176.28|2167.58|2175.65|2166.95|2176.29|2167.59|2175.49|2166.79|36
1624971660000|2021-06-29 13:01:00|2175.64|2166.94|2174.89|2166.19|2175.64|2166.94|2174.89|2166.19|14
1624971670000|2021-06-29 13:01:10|2175.01|2166.31|2175.22|2166.52|2175.67|2166.97|2174.88|2166.18|35
1624971680000|2021-06-29 13:01:20|2175.2|2166.5|2174.82|2166.12|2175.31|2166.61|2174.61|2165.91|36
1624971690000|2021-06-29 13:01:30|2174.74|2166.04|2174.37|2165.67|2174.74|2166.04|2174.15|2165.45|33
1624971700000|2021-06-29 13:01:40|2174.25|2165.55|2174.98|2166.28|2174.98|2166.28|2173.88|2165.18|34
1624971710000|2021-06-29 13:01:50|2175|2166.3|2174.48|2165.78|2175.03|2166.33|2174.48|2165.78|21
1624971720000|2021-06-29 13:02:00|2174.51|2165.81|2175.6|2166.9|2175.6|2166.9|2174.47|2165.77|24
1624971730000|2021-06-29 13:02:10|2175.53|2166.83|2175.22|2166.52|2175.82|2167.12|2175.05|2166.35|13
1624971740000|2021-06-29 13:02:20|2175.26|2166.56|2176.53|2167.83|2176.53|2167.83|2175.26|2166.56|7
1624971750000|2021-06-29 13:02:30|2176.68|2167.98|2176.94|2168.24|2177.65|2168.95|2176.68|2167.98|10
1624971760000|2021-06-29 13:02:40|2176.68|2167.98|2176.4|2167.7|2177.17|2168.47|2176.35|2167.65|17
1624971770000|2021-06-29 13:02:50|2176.61|2167.91|2178.13|2169.43|2178.23|2169.53|2176.61|2167.91|28
1624971780000|2021-06-29 13:03:00|2177.42|2168.72|2178.1|2169.4|2178.23|2169.53|2177.42|2168.72|23
1624971790000|2021-06-29 13:03:10|2178|2169.3|2180.03|2171.33|2180.3|2171.6|2178|2169.3|26
1624971800000|2021-06-29 13:03:20|2179.98|2171.28|2179.41|2170.71|2180.01|2171.31|2179.39|2170.69|28
1624971810000|2021-06-29 13:03:30|2179.33|2170.63|2180.26|2171.56|2180.26|2171.56|2179.19|2170.49|21
1624971820000|2021-06-29 13:03:40|2179.9|2171.2|2180.72|2172.02|2180.75|2172.05|2179.55|2170.85|22
1624971830000|2021-06-29 13:03:50|2180.75|2172.05|2181.01|2172.31|2181.01|2172.31|2180.6|2171.9|21
1624971840000|2021-06-29 13:04:00|2181.15|2172.45|2181.41|2172.71|2181.44|2172.74|2180.19|2171.49|20
1624971850000|2021-06-29 13:04:10|2181.74|2173.04|2181.46|2172.76|2182.16|2173.46|2181.27|2172.57|22
1624971860000|2021-06-29 13:04:20|2182.03|2173.33|2181.45|2172.75|2182.03|2173.33|2180.97|2172.27|26
1624971870000|2021-06-29 13:04:30|2181.33|2172.63|2182.3|2173.6|2182.33|2173.63|2181.32|2172.62|21
1624971880000|2021-06-29 13:04:40|2182.19|2173.49|2183.79|2175.09|2184.96|2176.26|2181.94|2173.24|26
1624971890000|2021-06-29 13:04:50|2183.81|2175.11|2184.24|2175.54|2184.27|2175.57|2183.29|2174.59|32
1624971900000|2021-06-29 13:05:00|2184.23|2175.53|2184.82|2176.12|2185.17|2176.47|2184.2|2175.5|33
1624971910000|2021-06-29 13:05:10|2184.92|2176.22|2185.92|2177.22|2185.92|2177.22|2184.74|2176.04|31
1624971920000|2021-06-29 13:05:20|2185.6|2176.9|2186.04|2177.34|2186.13|2177.43|2185.6|2176.9|29
1624971930000|2021-06-29 13:05:30|2186.13|2177.43|2185.76|2177.06|2186.14|2177.44|2185.55|2176.85|34
1624971940000|2021-06-29 13:05:40|2185.73|2177.03|2186.05|2177.35|2186.27|2177.57|2185.39|2176.69|36
1624971950000|2021-06-29 13:05:50|2186.24|2177.54|2186.1|2177.4|2186.48|2177.78|2185.88|2177.18|38
1624971960000|2021-06-29 13:06:00|2186.33|2177.63|2186.23|2177.53|2186.76|2178.06|2186.08|2177.38|28
1624971970000|2021-06-29 13:06:10|2186.13|2177.43|2185.23|2176.53|2186.51|2177.81|2185.21|2176.51|37
1624971980000|2021-06-29 13:06:20|2185.3|2176.6|2184.47|2175.77|2185.38|2176.68|2184.28|2175.58|37
1624971990000|2021-06-29 13:06:30|2184.37|2175.67|2186.91|2178.21|2187|2178.3|2184.35|2175.65|29
1624972000000|2021-06-29 13:06:40|2186.67|2177.97|2186.85|2178.15|2186.85|2178.15|2186.37|2177.67|26
1624972010000|2021-06-29 13:06:50|2186.75|2178.05|2186.61|2177.91|2187.27|2178.57|2186.36|2177.66|23
1624972020000|2021-06-29 13:07:00|2186.63|2177.93|2187.52|2178.82|2187.7|2179|2186.53|2177.83|28
1624972030000|2021-06-29 13:07:10|2187.55|2178.85|2187.55|2178.85|2188.14|2179.44|2187.55|2178.85|24
1624972040000|2021-06-29 13:07:20|2187.46|2178.76|2187.36|2178.66|2187.61|2178.91|2187.04|2178.34|19
1624972050000|2021-06-29 13:07:30|2187.8|2179.1|2188.69|2179.99|2188.69|2179.99|2187.62|2178.92|20
1624972060000|2021-06-29 13:07:40|2188.75|2180.05|2189.12|2180.42|2189.2|2180.5|2188.38|2179.68|20
1624972070000|2021-06-29 13:07:50|2189.07|2180.37|2189.43|2180.73|2189.65|2180.95|2189.07|2180.37|32
1624972080000|2021-06-29 13:08:00|2189.44|2180.74|2187.56|2178.86|2189.47|2180.77|2187.45|2178.75|37
1624972090000|2021-06-29 13:08:10|2187.51|2178.81|2187.32|2178.62|2187.59|2178.89|2187.13|2178.43|31
1624972100000|2021-06-29 13:08:20|2187.47|2178.77|2188.93|2180.23|2189.35|2180.65|2187.31|2178.61|36
1624972110000|2021-06-29 13:08:30|2188.87|2180.17|2189.31|2180.61|2189.52|2180.82|2188.81|2180.11|32
1624972120000|2021-06-29 13:08:40|2189.45|2180.75|2189.98|2181.28|2189.98|2181.28|2189.17|2180.47|16
1624972130000|2021-06-29 13:08:50|2189.85|2181.15|2189.68|2180.98|2189.87|2181.17|2189.59|2180.89|22
1624972140000|2021-06-29 13:09:00|2189.64|2180.94|2189.59|2180.89|2189.7|2181|2189.56|2180.86|22
1624972150000|2021-06-29 13:09:10|2189.53|2180.83|2189.41|2180.71|2189.53|2180.83|2188.81|2180.11|32
1624972160000|2021-06-29 13:09:20|2189.3|2180.6|2188.28|2179.58|2189.31|2180.61|2188.11|2179.41|33
1624972170000|2021-06-29 13:09:30|2188.29|2179.59|2187.77|2179.07|2188.3|2179.6|2187.67|2178.97|32
1624972180000|2021-06-29 13:09:40|2187.92|2179.22|2187.22|2178.52|2188.18|2179.48|2187.19|2178.49|29
1624972190000|2021-06-29 13:09:50|2187.23|2178.53|2187.64|2178.94|2187.84|2179.14|2187.15|2178.45|33
1624972200000|2021-06-29 13:10:00|2187.68|2178.98|2189.77|2181.07|2189.89|2181.19|2187.68|2178.98|35
1624972210000|2021-06-29 13:10:10|2189.75|2181.05|2189.22|2180.52|2189.75|2181.05|2188.71|2180.01|34
1624972220000|2021-06-29 13:10:20|2189.16|2180.46|2188.61|2179.91|2189.16|2180.46|2188.58|2179.88|32
1624972230000|2021-06-29 13:10:30|2188.6|2179.9|2187.61|2178.91|2188.63|2179.93|2187.37|2178.67|38
1624972240000|2021-06-29 13:10:40|2187.62|2178.92|2188.43|2179.73|2188.93|2180.23|2187.51|2178.81|35
1624972250000|2021-06-29 13:10:50|2188.51|2179.81|2189.46|2180.76|2189.57|2180.87|2188.49|2179.79|28
1624972260000|2021-06-29 13:11:00|2189.56|2180.86|2188.87|2180.17|2189.65|2180.95|2188.65|2179.95|37
1624972270000|2021-06-29 13:11:10|2188.89|2180.19|2189.28|2180.58|2189.28|2180.58|2188.75|2180.05|33
1624972280000|2021-06-29 13:11:20|2189.4|2180.7|2189.28|2180.58|2189.45|2180.75|2189.27|2180.57|22
1624972290000|2021-06-29 13:11:30|2189.27|2180.57|2189.37|2180.67|2189.51|2180.81|2188.91|2180.21|23
1624972300000|2021-06-29 13:11:40|2189.35|2180.65|2189.31|2180.61|2189.39|2180.69|2189.26|2180.56|11
1624972310000|2021-06-29 13:11:50|2189.39|2180.69|2190.55|2181.85|2190.56|2181.86|2189.05|2180.35|27
1624972320000|2021-06-29 13:12:00|2190.47|2181.77|2189.58|2180.88|2190.47|2181.77|2189.12|2180.42|36
1624972330000|2021-06-29 13:12:10|2189.66|2180.96|2191.67|2182.97|2191.67|2182.97|2189.31|2180.61|28
1624972340000|2021-06-29 13:12:20|2191.06|2182.36|2194.15|2185.45|2194.15|2185.45|2190.5|2181.8|35
1624972350000|2021-06-29 13:12:30|2194.29|2185.59|2192.48|2183.78|2194.96|2186.26|2192.48|2183.78|39
1624972360000|2021-06-29 13:12:40|2192.53|2183.83|2192.86|2184.16|2192.97|2184.27|2192.22|2183.52|35
1624972370000|2021-06-29 13:12:50|2192.87|2184.17|2193.25|2184.55|2194.22|2185.52|2192.59|2183.89|35
1624972380000|2021-06-29 13:13:00|2193.22|2184.52|2193.99|2185.29|2194.23|2185.53|2193.22|2184.52|35
1624972390000|2021-06-29 13:13:10|2193.95|2185.25|2193.03|2184.33|2193.95|2185.25|2192.98|2184.28|23
1624972400000|2021-06-29 13:13:20|2192.88|2184.18|2194.56|2185.86|2194.69|2185.99|2192.83|2184.13|39
1624972410000|2021-06-29 13:13:30|2194.6|2185.9|2193.95|2185.25|2194.68|2185.98|2193.39|2184.69|35
1624972420000|2021-06-29 13:13:40|2194.01|2185.31|2194.14|2185.44|2194.39|2185.69|2193.82|2185.12|35
1624972430000|2021-06-29 13:13:50|2194.16|2185.46|2195.92|2187.22|2195.92|2187.22|2194.13|2185.43|37
1624972440000|2021-06-29 13:14:00|2196.07|2187.37|2198.08|2189.38|2198.17|2189.47|2196.07|2187.37|32
1624972450000|2021-06-29 13:14:10|2198.1|2189.4|2198.97|2190.27|2199.6|2190.9|2197.9|2189.2|37
1624972460000|2021-06-29 13:14:20|2199.16|2190.46|2197.79|2189.09|2199.16|2190.46|2197.33|2188.63|39
1624972470000|2021-06-29 13:14:30|2197.84|2189.14|2198.22|2189.52|2198.99|2190.29|2197.67|2188.97|37
1624972480000|2021-06-29 13:14:40|2198.26|2189.56|2198.31|2189.61|2198.54|2189.84|2198.07|2189.37|33
1624972490000|2021-06-29 13:14:50|2198.36|2189.66|2198.77|2190.07|2198.8|2190.1|2197.93|2189.23|37
1624972500000|2021-06-29 13:15:00|2198.78|2190.08|2197.58|2188.88|2198.78|2190.08|2197.58|2188.88|32
1624972510000|2021-06-29 13:15:10|2197.52|2188.82|2195.27|2186.57|2197.52|2188.82|2195.27|2186.57|38
1624972520000|2021-06-29 13:15:20|2195.29|2186.59|2196.54|2187.84|2196.7|2188|2195.02|2186.32|37
1624972530000|2021-06-29 13:15:30|2196.58|2187.88|2198.37|2189.67|2198.8|2190.1|2196.47|2187.77|36
1624972540000|2021-06-29 13:15:40|2198.44|2189.74|2198.38|2189.68|2198.61|2189.91|2198.16|2189.46|37
1624972550000|2021-06-29 13:15:50|2198.32|2189.62|2199.81|2191.11|2199.83|2191.13|2198.29|2189.59|35
1624972560000|2021-06-29 13:16:00|2199.52|2190.82|2200.1|2191.4|2200.1|2191.4|2199.4|2190.7|28
1624972570000|2021-06-29 13:16:10|2199.98|2191.28|2202.55|2193.85|2202.72|2194.02|2199.98|2191.28|31
1624972580000|2021-06-29 13:16:20|2202.2|2193.5|2200.83|2192.13|2202.39|2193.69|2200.08|2191.38|39
1624972590000|2021-06-29 13:16:30|2200.82|2192.12|2200.7|2192|2201.38|2192.68|2200.59|2191.89|36
1624972600000|2021-06-29 13:16:40|2201.17|2192.47|2201.23|2192.53|2201.98|2193.28|2200.47|2191.77|35
1624972610000|2021-06-29 13:16:50|2201.87|2193.17|2200.67|2191.97|2201.88|2193.18|2200.56|2191.86|37
1624972620000|2021-06-29 13:17:00|2200.66|2191.96|2199.92|2191.22|2200.88|2192.18|2199.75|2191.05|38
1624972630000|2021-06-29 13:17:10|2199.89|2191.19|2199.35|2190.65|2200|2191.3|2198.97|2190.27|37
1624972640000|2021-06-29 13:17:20|2199.62|2190.92|2202.33|2193.63|2202.58|2193.88|2199.62|2190.92|39
1624972650000|2021-06-29 13:17:30|2202.32|2193.62|2201.26|2192.56|2202.43|2193.73|2201.19|2192.49|35
1624972660000|2021-06-29 13:17:40|2201.39|2192.69|2201.81|2193.11|2202.12|2193.42|2201.39|2192.69|35
1624972670000|2021-06-29 13:17:50|2201.91|2193.21|2201.77|2193.07|2202.41|2193.71|2200.96|2192.26|36
1624972680000|2021-06-29 13:18:00|2201.74|2193.04|2201.58|2192.88|2201.86|2193.16|2201.45|2192.75|26
1624972690000|2021-06-29 13:18:10|2201.56|2192.86|2201.68|2192.98|2201.69|2192.99|2201.21|2192.51|26
1624972700000|2021-06-29 13:18:20|2201.64|2192.94|2201.54|2192.84|2201.66|2192.96|2201.35|2192.65|32
1624972710000|2021-06-29 13:18:30|2201.46|2192.76|2201.22|2192.52|2201.6|2192.9|2200.86|2192.16|32
1624972720000|2021-06-29 13:18:40|2201.18|2192.48|2200.6|2191.9|2201.44|2192.74|2200.6|2191.9|36
1624972730000|2021-06-29 13:18:50|2200.58|2191.88|2199.68|2190.98|2200.79|2192.09|2199.67|2190.97|30
1624972740000|2021-06-29 13:19:00|2199.24|2190.54|2199.84|2191.14|2199.97|2191.27|2199.07|2190.37|28
1624972750000|2021-06-29 13:19:10|2200.03|2191.33|2199.43|2190.73|2200.03|2191.33|2199.24|2190.54|19
1624972760000|2021-06-29 13:19:20|2199.46|2190.76|2199.53|2190.83|2199.7|2191|2199.43|2190.73|26
1624972770000|2021-06-29 13:19:30|2199.55|2190.85|2200.1|2191.4|2200.6|2191.9|2199.39|2190.69|33
1624972780000|2021-06-29 13:19:40|2200.06|2191.36|2199.94|2191.24|2200.39|2191.69|2199.85|2191.15|26
1624972790000|2021-06-29 13:19:50|2199.9|2191.2|2199.4|2190.7|2200.44|2191.74|2199.4|2190.7|33
1624972800000|2021-06-29 13:20:00|2199.37|2190.67|2199.38|2190.68|2199.58|2190.88|2199.21|2190.51|32
1624972810000|2021-06-29 13:20:10|2199.35|2190.65|2199.76|2191.06|2199.85|2191.15|2199.23|2190.53|33
1624972820000|2021-06-29 13:20:20|2199.77|2191.07|2199.44|2190.74|2200.27|2191.57|2199.44|2190.74|22
1624972830000|2021-06-29 13:20:30|2199.43|2190.73|2199.32|2190.62|2199.5|2190.8|2199.14|2190.44|27
1624972840000|2021-06-29 13:20:40|2198.92|2190.22|2197.34|2188.64|2199.32|2190.62|2196.74|2188.04|28
1624972850000|2021-06-29 13:20:50|2196.98|2188.28|2195.72|2187.02|2196.98|2188.28|2195.62|2186.92|28
1624972860000|2021-06-29 13:21:00|2195.65|2186.95|2195.43|2186.73|2195.79|2187.09|2195.27|2186.57|24
1624972870000|2021-06-29 13:21:10|2195.34|2186.64|2196.17|2187.47|2196.17|2187.47|2194.78|2186.08|21
1624972880000|2021-06-29 13:21:20|2196.13|2187.43|2195.31|2186.61|2196.41|2187.71|2195.31|2186.61|24
1624972890000|2021-06-29 13:21:30|2195.19|2186.49|2194.53|2185.83|2195.19|2186.49|2194.39|2185.69|17
1624972900000|2021-06-29 13:21:40|2194.79|2186.09|2194.38|2185.68|2195.09|2186.39|2194.36|2185.66|24
1624972910000|2021-06-29 13:21:50|2194.61|2185.91|2193.28|2184.58|2194.62|2185.92|2193.27|2184.57|25
1624972920000|2021-06-29 13:22:00|2193.29|2184.59|2194.73|2186.03|2195.01|2186.31|2193.29|2184.59|27
1624972930000|2021-06-29 13:22:10|2194.91|2186.21|2197.31|2188.61|2197.31|2188.61|2194.91|2186.21|23
1624972940000|2021-06-29 13:22:20|2197.08|2188.38|2196.92|2188.22|2197.63|2188.93|2196.92|2188.22|22
1624972950000|2021-06-29 13:22:30|2197.08|2188.38|2197.3|2188.6|2197.54|2188.84|2196.98|2188.28|24
1624972960000|2021-06-29 13:22:40|2197.4|2188.7|2197.83|2189.13|2197.96|2189.26|2197.28|2188.58|25
1624972970000|2021-06-29 13:22:50|2197.89|2189.19|2199.63|2190.93|2199.67|2190.97|2197.89|2189.19|27
1624972980000|2021-06-29 13:23:00|2199.58|2190.88|2201.16|2192.46|2201.23|2192.53|2199.37|2190.67|27
1624972990000|2021-06-29 13:23:10|2201.19|2192.49|2201.33|2192.63|2201.86|2193.16|2200.95|2192.25|25
1624973000000|2021-06-29 13:23:20|2201.2|2192.5|2200.75|2192.05|2201.46|2192.76|2200.62|2191.92|24
1624973010000|2021-06-29 13:23:30|2200.6|2191.9|2201.79|2193.09|2201.84|2193.14|2200.41|2191.71|23
1624973020000|2021-06-29 13:23:40|2201.81|2193.11|2202.11|2193.41|2202.88|2194.18|2201.81|2193.11|25
1624973030000|2021-06-29 13:23:50|2202.23|2193.53|2202.89|2194.19|2202.89|2194.19|2202.06|2193.36|23
1624973040000|2021-06-29 13:24:00|2202.9|2194.2|2201.51|2192.81|2202.9|2194.2|2201.26|2192.56|28
1624973050000|2021-06-29 13:24:10|2201.54|2192.84|2201.5|2192.8|2201.66|2192.96|2200.86|2192.16|21
1624973060000|2021-06-29 13:24:20|2201.55|2192.85|2202.55|2193.85|2202.61|2193.91|2201.41|2192.71|26
1624973070000|2021-06-29 13:24:30|2202.69|2193.99|2202.15|2193.45|2202.87|2194.17|2202.15|2193.45|29
1624973080000|2021-06-29 13:24:40|2202.17|2193.47|2202.08|2193.38|2202.45|2193.75|2201.92|2193.22|27
1624973090000|2021-06-29 13:24:50|2202.12|2193.42|2201.98|2193.28|2202.31|2193.61|2201.9|2193.2|25
1624973100000|2021-06-29 13:25:00|2202.71|2194.01|2202.95|2194.25|2203.51|2194.81|2202.71|2194.01|25
1624973110000|2021-06-29 13:25:10|2202.76|2194.06|2202.63|2193.93|2202.76|2194.06|2202.1|2193.4|21
1624973120000|2021-06-29 13:25:20|2202.65|2193.95|2203.28|2194.58|2203.28|2194.58|2202.58|2193.88|18
1624973130000|2021-06-29 13:25:30|2203.37|2194.67|2203|2194.3|2203.6|2194.9|2203|2194.3|22
1624973140000|2021-06-29 13:25:40|2203.01|2194.31|2202.73|2194.03|2203.54|2194.84|2202.43|2193.73|27
1624973150000|2021-06-29 13:25:50|2203.52|2194.82|2203.48|2194.78|2203.79|2195.09|2203.42|2194.72|20
1624973160000|2021-06-29 13:26:00|2203.49|2194.79|2203.6|2194.9|2203.63|2194.93|2203.46|2194.76|8
1624973170000|2021-06-29 13:26:10|2203.63|2194.93|2202.38|2193.68|2204.33|2195.63|2202.16|2193.46|19
1624973180000|2021-06-29 13:26:20|2202.06|2193.36|2202.31|2193.61|2203.07|2194.37|2201.86|2193.16|28
1624973190000|2021-06-29 13:26:30|2202.33|2193.63|2203.81|2195.11|2203.97|2195.27|2202.33|2193.63|28
1624973200000|2021-06-29 13:26:40|2203.87|2195.17|2203.08|2194.38|2203.96|2195.26|2203.08|2194.38|22
1624973210000|2021-06-29 13:26:50|2203.26|2194.56|2203.98|2195.28|2204.43|2195.73|2203.26|2194.56|25
1624973220000|2021-06-29 13:27:00|2204.08|2195.38|2204.61|2195.91|2204.61|2195.91|2204.07|2195.37|15
1624973230000|2021-06-29 13:27:10|2204.62|2195.92|2203.9|2195.2|2204.62|2195.92|2203.84|2195.14|22
1624973240000|2021-06-29 13:27:20|2203.98|2195.28|2204.35|2195.65|2204.39|2195.69|2203.95|2195.25|20
1624973250000|2021-06-29 13:27:30|2204.28|2195.58|2204.6|2195.9|2204.62|2195.92|2204.26|2195.56|10
1624973260000|2021-06-29 13:27:40|2204.52|2195.82|2204.29|2195.59|2204.52|2195.82|2204.22|2195.52|16
1624973270000|2021-06-29 13:27:50|2204.24|2195.54|2203.97|2195.27|2204.36|2195.66|2203.85|2195.15|19
1624973280000|2021-06-29 13:28:00|2203.99|2195.29|2204.05|2195.35|2204.09|2195.39|2203.96|2195.26|17
1624973290000|2021-06-29 13:28:10|2204.29|2195.59|2204.17|2195.47|2204.72|2196.02|2204.17|2195.47|16
1624973300000|2021-06-29 13:28:20|2204.33|2195.63|2204.51|2195.81|2204.55|2195.85|2203.93|2195.23|25
1624973310000|2021-06-29 13:28:30|2204.67|2195.97|2203.41|2194.71|2205.22|2196.52|2203.41|2194.71|22
1624973320000|2021-06-29 13:28:40|2203.18|2194.48|2204.19|2195.49|2204.19|2195.49|2203.18|2194.48|23
1624973330000|2021-06-29 13:28:50|2204.16|2195.46|2210.45|2201.75|2210.93|2202.23|2204.16|2195.46|27
1624973340000|2021-06-29 13:29:00|2210.37|2201.67|2211.29|2202.59|2211.94|2203.24|2210.35|2201.65|26
1624973350000|2021-06-29 13:29:10|2211.3|2202.6|2211.92|2203.22|2211.92|2203.22|2210.94|2202.24|26
1624973360000|2021-06-29 13:29:20|2211.94|2203.24|2213.44|2204.74|2213.57|2204.87|2211.94|2203.24|26
1624973370000|2021-06-29 13:29:30|2213.87|2205.17|2214.11|2205.41|2214.36|2205.66|2213.87|2205.17|28
1624973380000|2021-06-29 13:29:40|2213.64|2204.94|2215.03|2206.33|2215.52|2206.82|2213.64|2204.94|26
1624973390000|2021-06-29 13:29:50|2215.43|2206.73|2219.85|2211.15|2219.85|2211.15|2214.75|2206.05|25
1624973400000|2021-06-29 13:30:00|2220.67|2211.97|2220.55|2211.85|2221.85|2213.15|2220.33|2211.63|27
1624973410000|2021-06-29 13:30:10|2220.53|2211.83|2218.87|2210.17|2220.54|2211.84|2216.68|2207.98|28
1624973420000|2021-06-29 13:30:20|2219.47|2210.77|2218.55|2209.85|2220.58|2211.88|2218.55|2209.85|27
1624973430000|2021-06-29 13:30:30|2218.46|2209.76|2218.22|2209.52|2218.9|2210.2|2217.93|2209.23|25
1624973440000|2021-06-29 13:30:40|2218.11|2209.41|2217.95|2209.25|2218.25|2209.55|2217.78|2209.08|24
1624973450000|2021-06-29 13:30:50|2217.65|2208.95|2219.71|2211.01|2220.07|2211.37|2217.65|2208.95|29
1624973460000|2021-06-29 13:31:00|2219.83|2211.13|2218.69|2209.99|2219.84|2211.14|2218.69|2209.99|27
1624973470000|2021-06-29 13:31:10|2218.7|2210|2218.32|2209.62|2218.86|2210.16|2218.3|2209.6|22
1624973480000|2021-06-29 13:31:20|2218.46|2209.76|2217.28|2208.58|2218.46|2209.76|2217.06|2208.36|22
1624973490000|2021-06-29 13:31:30|2217.57|2208.87|2216.86|2208.16|2217.85|2209.15|2216.83|2208.13|27
1624973500000|2021-06-29 13:31:40|2216.74|2208.04|2215.86|2207.16|2216.74|2208.04|2215.45|2206.75|27
1624973510000|2021-06-29 13:31:50|2215.54|2206.84|2216.33|2207.63|2216.52|2207.82|2215.54|2206.84|28
1624973520000|2021-06-29 13:32:00|2215.97|2207.27|2216.19|2207.49|2216.19|2207.49|2215.73|2207.03|27
1624973530000|2021-06-29 13:32:10|2216.1|2207.4|2216.95|2208.25|2216.98|2208.28|2216.03|2207.33|21
1624973540000|2021-06-29 13:32:20|2217.08|2208.38|2216.47|2207.77|2217.48|2208.78|2216.47|2207.77|23
1624973550000|2021-06-29 13:32:30|2216.43|2207.73|2216.81|2208.11|2216.87|2208.17|2216.09|2207.39|23
1624973560000|2021-06-29 13:32:40|2216.82|2208.12|2215.75|2207.05|2216.83|2208.13|2215.7|2207|28
1624973570000|2021-06-29 13:32:50|2215.76|2207.06|2216.14|2207.44|2216.22|2207.52|2214.91|2206.21|27
1624973580000|2021-06-29 13:33:00|2216.15|2207.45|2214.63|2205.93|2216.15|2207.45|2214.63|2205.93|26
1624973590000|2021-06-29 13:33:10|2214.38|2205.68|2214.75|2206.05|2214.93|2206.23|2213.61|2204.91|26
1624973600000|2021-06-29 13:33:20|2215.04|2206.34|2216.31|2207.61|2216.62|2207.92|2215.02|2206.32|26
1624973610000|2021-06-29 13:33:30|2216.22|2207.52|2216|2207.3|2216.26|2207.56|2215.79|2207.09|27
1624973620000|2021-06-29 13:33:40|2215.99|2207.29|2215.79|2207.09|2216.03|2207.33|2215.75|2207.05|18
1624973630000|2021-06-29 13:33:50|2215.81|2207.11|2216.57|2207.87|2216.78|2208.08|2215.78|2207.08|25
1624973640000|2021-06-29 13:34:00|2216.8|2208.1|2216.94|2208.24|2217.03|2208.33|2216.54|2207.84|19
1624973650000|2021-06-29 13:34:10|2216.95|2208.25|2217.74|2209.04|2217.75|2209.05|2216.68|2207.98|18
1624973660000|2021-06-29 13:34:20|2217.81|2209.11|2217.58|2208.88|2218.68|2209.98|2217.58|2208.88|21
1624973670000|2021-06-29 13:34:30|2217.49|2208.79|2219.37|2210.67|2219.37|2210.67|2217.4|2208.7|27
1624973680000|2021-06-29 13:34:40|2219.36|2210.66|2219.8|2211.1|2219.8|2211.1|2218.61|2209.91|26
1624973690000|2021-06-29 13:34:50|2219.77|2211.07|2220.53|2211.83|2220.55|2211.85|2219.15|2210.45|23
1624973700000|2021-06-29 13:35:00|2220.55|2211.85|2220.68|2211.98|2220.9|2212.2|2220.49|2211.79|20
1624973710000|2021-06-29 13:35:10|2220.54|2211.84|2220.31|2211.61|2221.12|2212.42|2219.69|2210.99|23
1624973720000|2021-06-29 13:35:20|2220.2|2211.5|2220.14|2211.44|2220.23|2211.53|2220.07|2211.37|17
1624973730000|2021-06-29 13:35:30|2220.15|2211.45|2220.21|2211.51|2220.24|2211.54|2219.88|2211.18|10
1624973740000|2021-06-29 13:35:40|2220.08|2211.38|2220.08|2211.38|2220.25|2211.55|2219.78|2211.08|18
1624973750000|2021-06-29 13:35:50|2220.09|2211.39|2220.37|2211.67|2220.37|2211.67|2220.09|2211.39|7
1624973760000|2021-06-29 13:36:00|2220.63|2211.93|2221.89|2213.19|2221.89|2213.19|2220.63|2211.93|12
1624973770000|2021-06-29 13:36:10|2222.57|2213.87|2224.15|2215.45|2224.18|2215.48|2222.39|2213.69|25
1624973780000|2021-06-29 13:36:20|2224.24|2215.54|2224.4|2215.7|2224.69|2215.99|2223.68|2214.98|29
1624973790000|2021-06-29 13:36:30|2224.26|2215.56|2224.97|2216.27|2225.24|2216.54|2224.23|2215.53|24
1624973800000|2021-06-29 13:36:40|2224.83|2216.13|2226.5|2217.8|2227.17|2218.47|2224.83|2216.13|26
1624973810000|2021-06-29 13:36:50|2226.49|2217.79|2227.19|2218.49|2227.4|2218.7|2225.72|2217.02|27
1624973820000|2021-06-29 13:37:00|2227.18|2218.48|2225.89|2217.19|2227.46|2218.76|2225.87|2217.17|29
1624973830000|2021-06-29 13:37:10|2225.92|2217.22|2226.53|2217.83|2226.61|2217.91|2225.7|2217|24
1624973840000|2021-06-29 13:37:20|2226.47|2217.77|2228.81|2220.11|2228.81|2220.11|2226.25|2217.55|22
1624973850000|2021-06-29 13:37:30|2229.12|2220.42|2231.6|2222.9|2231.6|2222.9|2229.12|2220.42|20
1624973860000|2021-06-29 13:37:40|2231.48|2222.78|2231.53|2222.83|2231.55|2222.85|2230.96|2222.26|22
1624973870000|2021-06-29 13:37:50|2231.51|2222.81|2231.25|2222.55|2231.51|2222.81|2230.75|2222.05|19
1624973880000|2021-06-29 13:38:00|2231.24|2222.54|2229.41|2220.71|2231.31|2222.61|2228.86|2220.16|26
1624973890000|2021-06-29 13:38:10|2229.39|2220.69|2230.04|2221.34|2230.24|2221.54|2229.39|2220.69|26
1624973900000|2021-06-29 13:38:20|2230.22|2221.52|2230.22|2221.52|2231.29|2222.59|2230.22|2221.52|26
1624973910000|2021-06-29 13:38:30|2230.2|2221.5|2230.86|2222.16|2230.86|2222.16|2229.97|2221.27|26
1624973920000|2021-06-29 13:38:40|2230.8|2222.1|2229.52|2220.82|2230.93|2222.23|2229.52|2220.82|24
1624973930000|2021-06-29 13:38:50|2229.51|2220.81|2231.19|2222.49|2231.21|2222.51|2229.15|2220.45|28
1624973940000|2021-06-29 13:39:00|2231.16|2222.46|2230.92|2222.22|2231.64|2222.94|2230.38|2221.68|25
1624973950000|2021-06-29 13:39:10|2230.95|2222.25|2230.52|2221.82|2230.95|2222.25|2230.34|2221.64|24
1624973960000|2021-06-29 13:39:20|2230.44|2221.74|2230.43|2221.73|2230.99|2222.29|2230.4|2221.7|23
1624973970000|2021-06-29 13:39:30|2230.35|2221.65|2230.86|2222.16|2231.08|2222.38|2230.35|2221.65|27
1624973980000|2021-06-29 13:39:40|2230.85|2222.15|2230.55|2221.85|2230.85|2222.15|2230.05|2221.35|16
1624973990000|2021-06-29 13:39:50|2230.56|2221.86|2230.47|2221.77|2230.57|2221.87|2229.94|2221.24|18
1624974000000|2021-06-29 13:40:00|2230.56|2221.86|2229.49|2220.79|2230.71|2222.01|2229.49|2220.79|27
1624974010000|2021-06-29 13:40:10|2229.58|2220.88|2229.13|2220.43|2229.65|2220.95|2229.13|2220.43|27
1624974020000|2021-06-29 13:40:20|2229.11|2220.41|2229.01|2220.31|2229.32|2220.62|2228.76|2220.06|25
1624974030000|2021-06-29 13:40:30|2229.02|2220.32|2227.94|2219.24|2229.02|2220.32|2227.94|2219.24|25
1624974040000|2021-06-29 13:40:40|2227.99|2219.29|2228.55|2219.85|2228.58|2219.88|2227.65|2218.95|25
1624974050000|2021-06-29 13:40:50|2228.63|2219.93|2229.08|2220.38|2229.08|2220.38|2228.44|2219.74|24
1624974060000|2021-06-29 13:41:00|2229.17|2220.47|2227.9|2219.2|2229.39|2220.69|2227.9|2219.2|27
1624974070000|2021-06-29 13:41:10|2227.98|2219.28|2227.94|2219.24|2228.13|2219.43|2227.8|2219.1|19
1624974080000|2021-06-29 13:41:20|2227.91|2219.21|2227.73|2219.03|2227.98|2219.28|2227.67|2218.97|25
1624974090000|2021-06-29 13:41:30|2227.6|2218.9|2227.14|2218.44|2227.66|2218.96|2227.14|2218.44|19
1624974100000|2021-06-29 13:41:40|2227.22|2218.52|2225.36|2216.66|2227.57|2218.87|2225.23|2216.53|28
1624974110000|2021-06-29 13:41:50|2225.4|2216.7|2225.93|2217.23|2225.96|2217.26|2224.8|2216.1|23
1624974120000|2021-06-29 13:42:00|2225.96|2217.26|2225.49|2216.79|2226.19|2217.49|2225.21|2216.51|20
1624974130000|2021-06-29 13:42:10|2225.47|2216.77|2224.83|2216.13|2225.47|2216.77|2224.79|2216.09|22
1624974140000|2021-06-29 13:42:20|2225.02|2216.32|2225.13|2216.43|2225.13|2216.43|2224.53|2215.83|13
1624974150000|2021-06-29 13:42:30|2224.99|2216.29|2226.51|2217.81|2226.52|2217.82|2224.67|2215.97|17
1624974160000|2021-06-29 13:42:40|2226.47|2217.77|2226.52|2217.82|2226.77|2218.07|2226.1|2217.4|23
1624974170000|2021-06-29 13:42:50|2226.54|2217.84|2226.57|2217.87|2227.33|2218.63|2226.41|2217.71|23
1624974180000|2021-06-29 13:43:00|2226.61|2217.91|2227.75|2219.05|2227.75|2219.05|2226.34|2217.64|26
1624974190000|2021-06-29 13:43:10|2227.25|2218.55|2228.25|2219.55|2228.4|2219.7|2227.25|2218.55|25
1624974200000|2021-06-29 13:43:20|2228.3|2219.6|2229.57|2220.87|2229.57|2220.87|2228.3|2219.6|16
1624974210000|2021-06-29 13:43:30|2229.66|2220.96|2231.3|2222.6|2231.35|2222.65|2229.51|2220.81|27
1624974220000|2021-06-29 13:43:40|2231.43|2222.73|2230.6|2221.9|2231.5|2222.8|2230.28|2221.58|25
1624974230000|2021-06-29 13:43:50|2230.53|2221.83|2230.02|2221.32|2230.77|2222.07|2230.02|2221.32|24
1624974240000|2021-06-29 13:44:00|2230.01|2221.31|2230.73|2222.03|2230.95|2222.25|2229.97|2221.27|26
1624974250000|2021-06-29 13:44:10|2230.83|2222.13|2230.9|2222.2|2231|2222.3|2230.7|2222|19
1624974260000|2021-06-29 13:44:20|2231.06|2222.36|2230.84|2222.14|2231.11|2222.41|2230.67|2221.97|22
1624974270000|2021-06-29 13:44:30|2230.89|2222.19|2229.89|2221.19|2230.89|2222.19|2229.89|2221.19|22
1624974280000|2021-06-29 13:44:40|2229.9|2221.2|2229.16|2220.46|2229.91|2221.21|2228.95|2220.25|27
1624974290000|2021-06-29 13:44:50|2229.18|2220.48|2229.08|2220.38|2229.26|2220.56|2228.93|2220.23|21
1624974300000|2021-06-29 13:45:00|2228.8|2220.1|2228.88|2220.18|2229.91|2221.21|2228.8|2220.1|23
1624974310000|2021-06-29 13:45:10|2228.9|2220.2|2227.34|2218.64|2229.36|2220.66|2227.34|2218.64|24
1624974320000|2021-06-29 13:45:20|2227.28|2218.58|2227.39|2218.69|2228.38|2219.68|2227.15|2218.45|23
1624974330000|2021-06-29 13:45:30|2227.4|2218.7|2225.6|2216.9|2227.4|2218.7|2225.54|2216.84|23
1624974340000|2021-06-29 13:45:40|2225.93|2217.23|2226.54|2217.84|2228.01|2219.31|2225.81|2217.11|26
1624974350000|2021-06-29 13:45:50|2226.33|2217.63|2228|2219.3|2228.68|2219.98|2225.56|2216.86|25
1624974360000|2021-06-29 13:46:00|2228.11|2219.41|2225.66|2216.96|2228.11|2219.41|2225.66|2216.96|25
1624974370000|2021-06-29 13:46:10|2225.62|2216.92|2224.19|2215.49|2225.62|2216.92|2224.01|2215.31|21
1624974380000|2021-06-29 13:46:20|2224.18|2215.48|2223.68|2214.98|2224.18|2215.48|2223.08|2214.38|22
1624974390000|2021-06-29 13:46:30|2223.58|2214.88|2224.04|2215.34|2224.06|2215.36|2223|2214.3|22
1624974400000|2021-06-29 13:46:40|2224.02|2215.32|2223.04|2214.34|2224.02|2215.32|2222.31|2213.61|15
1624974410000|2021-06-29 13:46:50|2223.05|2214.35|2223.1|2214.4|2223.42|2214.72|2222.2|2213.5|22
1624974420000|2021-06-29 13:47:00|2223.11|2214.41|2223.82|2215.12|2223.82|2215.12|2222.79|2214.09|16
1624974430000|2021-06-29 13:47:10|2223.78|2215.08|2224.72|2216.02|2224.93|2216.23|2223.78|2215.08|23
1624974440000|2021-06-29 13:47:20|2224.35|2215.65|2223.79|2215.09|2224.63|2215.93|2223.55|2214.85|22
1624974450000|2021-06-29 13:47:30|2223.93|2215.23|2223.65|2214.95|2224.01|2215.31|2223.32|2214.62|23
1624974460000|2021-06-29 13:47:40|2223.66|2214.96|2223.65|2214.95|2223.98|2215.28|2223.59|2214.89|19
1624974470000|2021-06-29 13:47:50|2223.63|2214.93|2223.77|2215.07|2223.78|2215.08|2223.6|2214.9|10
1624974480000|2021-06-29 13:48:00|2223.78|2215.08|2223.68|2214.98|2223.86|2215.16|2223.55|2214.85|13
1624974490000|2021-06-29 13:48:10|2223.7|2215|2225.16|2216.46|2225.23|2216.53|2223.69|2214.99|18
1624974500000|2021-06-29 13:48:20|2225.15|2216.45|2224.63|2215.93|2225.18|2216.48|2224.44|2215.74|26
1624974510000|2021-06-29 13:48:30|2224.62|2215.92|2224.37|2215.67|2224.95|2216.25|2224.27|2215.57|26
1624974520000|2021-06-29 13:48:40|2224.35|2215.65|2223.33|2214.63|2224.67|2215.97|2223.16|2214.46|27
1624974530000|2021-06-29 13:48:50|2223.32|2214.62|2223.63|2214.93|2223.74|2215.04|2223.31|2214.61|23
1624974540000|2021-06-29 13:49:00|2223.62|2214.92|2223.45|2214.75|2223.9|2215.2|2223.45|2214.75|23
1624974550000|2021-06-29 13:49:10|2223.43|2214.73|2223.3|2214.6|2223.75|2215.05|2223.26|2214.56|18
1624974560000|2021-06-29 13:49:20|2223.35|2214.65|2224|2215.3|2224.37|2215.67|2223.29|2214.59|28
1624974570000|2021-06-29 13:49:30|2224.04|2215.34|2224.33|2215.63|2224.6|2215.9|2224.04|2215.34|23
1624974580000|2021-06-29 13:49:40|2224.65|2215.95|2226|2217.3|2226|2217.3|2224.65|2215.95|24
1624974590000|2021-06-29 13:49:50|2226.11|2217.41|2227.86|2219.16|2228.36|2219.66|2226.11|2217.41|26
1624974600000|2021-06-29 13:50:00|2227.81|2219.11|2228.18|2219.48|2228.57|2219.87|2227.73|2219.03|24
1624974610000|2021-06-29 13:50:10|2228.25|2219.55|2227.11|2218.41|2228.25|2219.55|2226.99|2218.29|28
1624974620000|2021-06-29 13:50:20|2227.09|2218.39|2227.42|2218.72|2227.44|2218.74|2227.05|2218.35|20
1624974630000|2021-06-29 13:50:30|2227.29|2218.59|2227.59|2218.89|2227.66|2218.96|2226.97|2218.27|16
1624974640000|2021-06-29 13:50:40|2227.46|2218.76|2227.37|2218.67|2227.8|2219.1|2227.37|2218.67|12
1624974650000|2021-06-29 13:50:50|2227.65|2218.95|2227.22|2218.52|2227.65|2218.95|2227.22|2218.52|19
1624974660000|2021-06-29 13:51:00|2227.17|2218.47|2226.88|2218.18|2227.25|2218.55|2226.72|2218.02|21
1624974670000|2021-06-29 13:51:10|2226.93|2218.23|2227.1|2218.4|2227.28|2218.58|2226.43|2217.73|20
1624974680000|2021-06-29 13:51:20|2227.56|2218.86|2229.15|2220.45|2229.51|2220.81|2227.56|2218.86|28
1624974690000|2021-06-29 13:51:30|2229.01|2220.31|2227.66|2218.96|2229.01|2220.31|2227.45|2218.75|38
1624974700000|2021-06-29 13:51:40|2227.73|2219.03|2227.38|2218.68|2228.04|2219.34|2226.98|2218.28|29
1624974710000|2021-06-29 13:51:50|2228.25|2219.55|2227.66|2218.96|2228.47|2219.77|2227.12|2218.42|29
1624974720000|2021-06-29 13:52:00|2227.85|2219.15|2228.03|2219.33|2228.6|2219.9|2227.85|2219.15|39
1624974730000|2021-06-29 13:52:10|2228.07|2219.37|2228.23|2219.53|2228.81|2220.11|2227.81|2219.11|36
1624974740000|2021-06-29 13:52:20|2228.25|2219.55|2228.26|2219.56|2228.93|2220.23|2227.57|2218.87|33
1624974750000|2021-06-29 13:52:30|2228.28|2219.58|2228.81|2220.11|2228.86|2220.16|2228.23|2219.53|23
1624974760000|2021-06-29 13:52:40|2228.8|2220.1|2228.84|2220.14|2228.84|2220.14|2228.17|2219.47|22
1624974770000|2021-06-29 13:52:50|2228.83|2220.13|2229.38|2220.68|2229.38|2220.68|2228.55|2219.85|22
1624974780000|2021-06-29 13:53:00|2229.26|2220.56|2229.2|2220.5|2229.44|2220.74|2228.96|2220.26|24
1624974790000|2021-06-29 13:53:10|2229.19|2220.49|2228.54|2219.84|2229.32|2220.62|2228.33|2219.63|31
1624974800000|2021-06-29 13:53:20|2228.6|2219.9|2230.2|2221.5|2230.2|2221.5|2228.6|2219.9|35
1624974810000|2021-06-29 13:53:30|2230.16|2221.46|2230.38|2221.68|2230.38|2221.68|2229.64|2220.94|36
1624974820000|2021-06-29 13:53:40|2230.42|2221.72|2230.5|2221.8|2230.84|2222.14|2230.2|2221.5|26
1624974830000|2021-06-29 13:53:50|2230.9|2222.2|2230.89|2222.19|2231.98|2223.28|2230.76|2222.06|34
1624974840000|2021-06-29 13:54:00|2230.91|2222.21|2232.57|2223.87|2232.57|2223.87|2230.65|2221.95|36
1624974850000|2021-06-29 13:54:10|2232.71|2224.01|2233.68|2224.98|2234.36|2225.66|2232.71|2224.01|29
1624974860000|2021-06-29 13:54:20|2233.87|2225.17|2234.36|2225.66|2234.39|2225.69|2233.4|2224.7|29
1624974870000|2021-06-29 13:54:30|2234.34|2225.64|2238.95|2230.25|2238.95|2230.25|2234|2225.3|39
1624974880000|2021-06-29 13:54:40|2238.98|2230.28|2238.74|2230.04|2239.54|2230.84|2238.34|2229.64|36
1624974890000|2021-06-29 13:54:50|2238.71|2230.01|2236.18|2227.48|2239.1|2230.4|2236.04|2227.34|40
1624974900000|2021-06-29 13:55:00|2236.17|2227.47|2236.83|2228.13|2236.83|2228.13|2235.83|2227.13|35
1624974910000|2021-06-29 13:55:10|2237.01|2228.31|2238.3|2229.6|2238.3|2229.6|2237.01|2228.31|26
1624974920000|2021-06-29 13:55:20|2238.22|2229.52|2236.31|2227.61|2238.22|2229.52|2236.31|2227.61|28
1624974930000|2021-06-29 13:55:30|2236.42|2227.72|2235.21|2226.51|2236.61|2227.91|2235|2226.3|26
1624974940000|2021-06-29 13:55:40|2235.22|2226.52|2236.31|2227.61|2236.43|2227.73|2235.19|2226.49|28
1624974950000|2021-06-29 13:55:50|2236.3|2227.6|2235.93|2227.23|2236.3|2227.6|2235.85|2227.15|9
1624974960000|2021-06-29 13:56:00|2236.16|2227.46|2236.67|2227.97|2236.77|2228.07|2236.15|2227.45|21
1624974970000|2021-06-29 13:56:10|2236.6|2227.9|2236.47|2227.77|2236.65|2227.95|2236.26|2227.56|22
1624974980000|2021-06-29 13:56:20|2236.71|2228.01|2237.69|2228.99|2238.27|2229.57|2236.44|2227.74|34
1624974990000|2021-06-29 13:56:30|2237.84|2229.14|2236.38|2227.68|2237.84|2229.14|2235.79|2227.09|32
1624975000000|2021-06-29 13:56:40|2236.42|2227.72|2236.15|2227.45|2236.95|2228.25|2236.15|2227.45|30
1624975010000|2021-06-29 13:56:50|2235.82|2227.12|2232.77|2224.07|2236.15|2227.45|2232.77|2224.07|38
1624975020000|2021-06-29 13:57:00|2233.09|2224.39|2233.92|2225.22|2234.54|2225.84|2232.97|2224.27|36
1624975030000|2021-06-29 13:57:10|2233.95|2225.25|2233.01|2224.31|2233.95|2225.25|2232.98|2224.28|34
1624975040000|2021-06-29 13:57:20|2233.04|2224.34|2231.72|2223.02|2233.16|2224.46|2231.72|2223.02|39
1624975050000|2021-06-29 13:57:30|2231.59|2222.89|2231.63|2222.93|2232.03|2223.33|2230.41|2221.71|37
1624975060000|2021-06-29 13:57:40|2231.54|2222.84|2232.29|2223.59|2232.29|2223.59|2231.04|2222.34|39
1624975070000|2021-06-29 13:57:50|2232.33|2223.63|2231.63|2222.93|2232.36|2223.66|2230.99|2222.29|39
1624975080000|2021-06-29 13:58:00|2231.69|2222.99|2232.2|2223.5|2232.26|2223.56|2231.5|2222.8|37
1624975090000|2021-06-29 13:58:10|2232.15|2223.45|2231.95|2223.25|2233.15|2224.45|2231.95|2223.25|35
1624975100000|2021-06-29 13:58:20|2231.97|2223.27|2231.36|2222.66|2231.97|2223.27|2231.19|2222.49|33
1624975110000|2021-06-29 13:58:30|2231.34|2222.64|2232.56|2223.86|2232.56|2223.86|2231.29|2222.59|30
1624975120000|2021-06-29 13:58:40|2232.61|2223.91|2232.61|2223.91|2233.23|2224.53|2231.87|2223.17|32
1624975130000|2021-06-29 13:58:50|2232.58|2223.88|2232.47|2223.77|2232.93|2224.23|2232.35|2223.65|31
1624975140000|2021-06-29 13:59:00|2232.54|2223.84|2232.02|2223.32|2232.54|2223.84|2231.96|2223.26|32
1624975150000|2021-06-29 13:59:10|2231.99|2223.29|2232.37|2223.67|2232.37|2223.67|2231.53|2222.83|30
1624975160000|2021-06-29 13:59:20|2232.35|2223.65|2231.95|2223.25|2232.69|2223.99|2231.94|2223.24|26
1624975170000|2021-06-29 13:59:30|2231.85|2223.15|2231.51|2222.81|2232.27|2223.57|2231.51|2222.81|30
1624975180000|2021-06-29 13:59:40|2231.44|2222.74|2231.85|2223.15|2231.85|2223.15|2231.31|2222.61|22
1624975190000|2021-06-29 13:59:50|2231.58|2222.88|2231.36|2222.66|2231.77|2223.07|2231.25|2222.55|21
1624975200000|2021-06-29 14:00:00|2231.37|2222.67|2231.56|2222.86|2231.85|2223.15|2231.27|2222.57|22
1624975210000|2021-06-29 14:00:10|2231.22|2222.52|2230.42|2221.72|2231.36|2222.66|2230.42|2221.72|25
1624975220000|2021-06-29 14:00:20|2230.41|2221.71|2229.93|2221.23|2230.47|2221.77|2229.56|2220.86|34
1624975230000|2021-06-29 14:00:30|2229.58|2220.88|2229.91|2221.21|2230.2|2221.5|2229.45|2220.75|35
1624975240000|2021-06-29 14:00:40|2229.83|2221.13|2229.37|2220.67|2229.91|2221.21|2229.23|2220.53|27
1624975250000|2021-06-29 14:00:50|2229.38|2220.68|2228.83|2220.13|2229.43|2220.73|2228.73|2220.03|34
1624975260000|2021-06-29 14:01:00|2228.85|2220.15|2227.18|2218.48|2228.85|2220.15|2227.18|2218.48|24
1624975270000|2021-06-29 14:01:10|2227.25|2218.55|2226.65|2217.95|2227.39|2218.69|2226.59|2217.89|33
1624975280000|2021-06-29 14:01:20|2226.73|2218.03|2227.71|2219.01|2227.89|2219.19|2226.43|2217.73|27
1624975290000|2021-06-29 14:01:30|2227.55|2218.85|2226.36|2217.66|2227.55|2218.85|2226.29|2217.59|38
1624975300000|2021-06-29 14:01:40|2226.35|2217.65|2226.14|2217.44|2226.37|2217.67|2225.81|2217.11|30
1624975310000|2021-06-29 14:01:50|2226.24|2217.54|2225.97|2217.27|2226.7|2218|2225.84|2217.14|28
1624975320000|2021-06-29 14:02:00|2225.86|2217.16|2225.45|2216.75|2225.95|2217.25|2225.45|2216.75|24
1624975330000|2021-06-29 14:02:10|2225.44|2216.74|2226.67|2217.97|2226.67|2217.97|2225.37|2216.67|31
1624975340000|2021-06-29 14:02:20|2226.62|2217.92|2227.11|2218.41|2228.44|2219.74|2226.62|2217.92|30
1624975350000|2021-06-29 14:02:30|2227.1|2218.4|2225.62|2216.92|2227.49|2218.79|2225.62|2216.92|33
1624975360000|2021-06-29 14:02:40|2225.76|2217.06|2225.77|2217.07|2225.86|2217.16|2225.21|2216.51|40
1624975370000|2021-06-29 14:02:50|2225.88|2217.18|2224.83|2216.13|2225.99|2217.29|2224.77|2216.07|24
1624975380000|2021-06-29 14:03:00|2224.75|2216.05|2225.86|2217.16|2225.86|2217.16|2224.69|2215.99|29
1624975390000|2021-06-29 14:03:10|2225.72|2217.02|2225.92|2217.22|2225.92|2217.22|2225.05|2216.35|27
1624975400000|2021-06-29 14:03:20|2225.87|2217.17|2225.47|2216.77|2225.87|2217.17|2225.37|2216.67|26
1624975410000|2021-06-29 14:03:30|2225.59|2216.89|2226.15|2217.45|2226.49|2217.79|2225.39|2216.69|17
1624975420000|2021-06-29 14:03:40|2226.18|2217.48|2228.73|2220.03|2229.23|2220.53|2226.18|2217.48|26
1624975430000|2021-06-29 14:03:50|2228.75|2220.05|2229.34|2220.64|2229.51|2220.81|2228.75|2220.05|28
1624975440000|2021-06-29 14:04:00|2229.33|2220.63|2228.44|2219.74|2229.58|2220.88|2228.44|2219.74|26
1624975450000|2021-06-29 14:04:10|2228.36|2219.66|2227.85|2219.15|2228.42|2219.72|2227.85|2219.15|33
1624975460000|2021-06-29 14:04:20|2227.86|2219.16|2228.54|2219.84|2228.86|2220.16|2227.86|2219.16|25
1624975470000|2021-06-29 14:04:30|2228.55|2219.85|2228.61|2219.91|2228.69|2219.99|2228.52|2219.82|18
1624975480000|2021-06-29 14:04:40|2228.62|2219.92|2228.7|2220|2229.1|2220.4|2228.53|2219.83|20
1624975490000|2021-06-29 14:04:50|2229.05|2220.35|2230.51|2221.81|2230.51|2221.81|2228.7|2220|24
1624975500000|2021-06-29 14:05:00|2230.4|2221.7|2232.7|2224|2232.91|2224.21|2230.4|2221.7|32
1624975510000|2021-06-29 14:05:10|2232.79|2224.09|2232.02|2223.32|2232.87|2224.17|2231.44|2222.74|37
1624975520000|2021-06-29 14:05:20|2232.03|2223.33|2232.65|2223.95|2233.26|2224.56|2231.63|2222.93|32
1624975530000|2021-06-29 14:05:30|2232.55|2223.85|2233.08|2224.38|2233.77|2225.07|2232.55|2223.85|35
1624975540000|2021-06-29 14:05:40|2233.07|2224.37|2233.75|2225.05|2233.84|2225.14|2232.95|2224.25|38
1624975550000|2021-06-29 14:05:50|2233.3|2224.6|2233.61|2224.91|2234.38|2225.68|2233.18|2224.48|32
1624975560000|2021-06-29 14:06:00|2233.71|2225.01|2233.48|2224.78|2233.71|2225.01|2233.17|2224.47|31
1624975570000|2021-06-29 14:06:10|2233.44|2224.74|2233.63|2224.93|2234.05|2225.35|2233.2|2224.5|31
1624975580000|2021-06-29 14:06:20|2233.26|2224.56|2234.6|2225.9|2234.6|2225.9|2233.25|2224.55|33
1624975590000|2021-06-29 14:06:30|2234.58|2225.88|2234.48|2225.78|2234.89|2226.19|2234.09|2225.39|30
1624975600000|2021-06-29 14:06:40|2234.43|2225.73|2234.65|2225.95|2234.65|2225.95|2234.11|2225.41|33
1624975610000|2021-06-29 14:06:50|2234.63|2225.93|2233.16|2224.46|2234.66|2225.96|2233.16|2224.46|26
1624975620000|2021-06-29 14:07:00|2233.11|2224.41|2232.3|2223.6|2233.11|2224.41|2231.77|2223.07|38
1624975630000|2021-06-29 14:07:10|2232.19|2223.49|2232.62|2223.92|2233.27|2224.57|2232.03|2223.33|36
1624975640000|2021-06-29 14:07:20|2232.68|2223.98|2232.6|2223.9|2233.25|2224.55|2232.47|2223.77|32
1624975650000|2021-06-29 14:07:30|2232.65|2223.95|2231.89|2223.19|2232.76|2224.06|2231.89|2223.19|34
1624975660000|2021-06-29 14:07:40|2231.67|2222.97|2229.2|2220.5|2231.68|2222.98|2229.1|2220.4|31
1624975670000|2021-06-29 14:07:50|2229.35|2220.65|2229.19|2220.49|2229.39|2220.69|2228.75|2220.05|33
1624975680000|2021-06-29 14:08:00|2229.2|2220.5|2228.74|2220.04|2229.29|2220.59|2228.5|2219.8|35
1624975690000|2021-06-29 14:08:10|2228.78|2220.08|2230.26|2221.56|2230.76|2222.06|2228.77|2220.07|38
1624975700000|2021-06-29 14:08:20|2230.31|2221.61|2229.68|2220.98|2230.73|2222.03|2229.56|2220.86|34
1624975710000|2021-06-29 14:08:30|2229.7|2221|2230.92|2222.22|2230.95|2222.25|2229.54|2220.84|38
1624975720000|2021-06-29 14:08:40|2230.74|2222.04|2231.9|2223.2|2231.9|2223.2|2230.74|2222.04|37
1624975730000|2021-06-29 14:08:50|2231.93|2223.23|2230.12|2221.42|2232.16|2223.46|2230.12|2221.42|38
1624975740000|2021-06-29 14:09:00|2230.11|2221.41|2230.42|2221.72|2230.6|2221.9|2230.1|2221.4|37
1624975750000|2021-06-29 14:09:10|2230.39|2221.69|2230.06|2221.36|2230.58|2221.88|2230.06|2221.36|36
1624975760000|2021-06-29 14:09:20|2230.09|2221.39|2229.47|2220.77|2230.17|2221.47|2229.38|2220.68|33
1624975770000|2021-06-29 14:09:30|2229.32|2220.62|2229.3|2220.6|2229.79|2221.09|2229.13|2220.43|35
1624975780000|2021-06-29 14:09:40|2229.29|2220.59|2230.18|2221.48|2230.18|2221.48|2229.27|2220.57|19
1624975790000|2021-06-29 14:09:50|2229.9|2221.2|2230.55|2221.85|2230.68|2221.98|2229.9|2221.2|30
1624975800000|2021-06-29 14:10:00|2230.56|2221.86|2230.57|2221.87|2230.69|2221.99|2230.43|2221.73|15
1624975810000|2021-06-29 14:10:10|2230.56|2221.86|2230.03|2221.33|2230.56|2221.86|2230.03|2221.33|33
1624975820000|2021-06-29 14:10:20|2230.01|2221.31|2229.98|2221.28|2230.12|2221.42|2229.84|2221.14|31
1624975830000|2021-06-29 14:10:30|2229.97|2221.27|2229.29|2220.59|2230.01|2221.31|2229.29|2220.59|35
1624975840000|2021-06-29 14:10:40|2229.3|2220.6|2229.07|2220.37|2229.86|2221.16|2229.07|2220.37|33
1624975850000|2021-06-29 14:10:50|2229.1|2220.4|2228.71|2220.01|2229.29|2220.59|2228.68|2219.98|35
1624975860000|2021-06-29 14:11:00|2228.72|2220.02|2229.02|2220.32|2229.11|2220.41|2228.68|2219.98|33
1624975870000|2021-06-29 14:11:10|2229.05|2220.35|2229.07|2220.37|2229.13|2220.43|2228.8|2220.1|21
1624975880000|2021-06-29 14:11:20|2228.84|2220.14|2228.55|2219.85|2229.57|2220.87|2228.55|2219.85|37
1624975890000|2021-06-29 14:11:30|2228.59|2219.89|2227.08|2218.38|2228.64|2219.94|2227.07|2218.37|26
1624975900000|2021-06-29 14:11:40|2226.99|2218.29|2226.38|2217.68|2226.99|2218.29|2226.38|2217.68|28
1624975910000|2021-06-29 14:11:50|2226.4|2217.7|2226.08|2217.38|2227.28|2218.58|2226.08|2217.38|31
1624975920000|2021-06-29 14:12:00|2226|2217.3|2225.95|2217.25|2226.5|2217.8|2225.95|2217.25|38
1624975930000|2021-06-29 14:12:10|2226.03|2217.33|2225.7|2217|2226.17|2217.47|2225.58|2216.88|28
1624975940000|2021-06-29 14:12:20|2225.95|2217.25|2226.51|2217.81|2226.76|2218.06|2225.95|2217.25|26
1624975950000|2021-06-29 14:12:30|2226.47|2217.77|2225.91|2217.21|2226.59|2217.89|2225.91|2217.21|31
1624975960000|2021-06-29 14:12:40|2225.93|2217.23|2225.79|2217.09|2226.45|2217.75|2225.14|2216.44|35
1624975970000|2021-06-29 14:12:50|2225.82|2217.12|2225.88|2217.18|2225.97|2217.27|2224.93|2216.23|29
1624975980000|2021-06-29 14:13:00|2225.83|2217.13|2225.8|2217.1|2226.44|2217.74|2225.23|2216.53|27
1624975990000|2021-06-29 14:13:10|2225.75|2217.05|2226.01|2217.31|2226.15|2217.45|2225.33|2216.63|34
1624976000000|2021-06-29 14:13:20|2226.08|2217.38|2226.15|2217.45|2226.5|2217.8|2225.69|2216.99|33
1624976010000|2021-06-29 14:13:30|2226.17|2217.47|2225.93|2217.23|2226.17|2217.47|2225.45|2216.75|29
1624976020000|2021-06-29 14:13:40|2225.7|2217|2226.13|2217.43|2226.21|2217.51|2225.64|2216.94|19
1624976030000|2021-06-29 14:13:50|2226.12|2217.42|2225.65|2216.95|2226.23|2217.53|2225.54|2216.84|31
1624976040000|2021-06-29 14:14:00|2225.68|2216.98|2226.08|2217.38|2226.13|2217.43|2225.68|2216.98|9
1624976050000|2021-06-29 14:14:10|2226.13|2217.43|2226.02|2217.32|2226.13|2217.43|2225.94|2217.24|12
1624976060000|2021-06-29 14:14:20|2226.07|2217.37|2226.11|2217.41|2226.41|2217.71|2226|2217.3|19
1624976070000|2021-06-29 14:14:30|2226.1|2217.4|2225.28|2216.58|2226.15|2217.45|2225.2|2216.5|35
1624976080000|2021-06-29 14:14:40|2225.26|2216.56|2225.13|2216.43|2225.26|2216.56|2225|2216.3|30
1624976090000|2021-06-29 14:14:50|2225.45|2216.75|2225.23|2216.53|2225.6|2216.9|2225.1|2216.4|34
1624976100000|2021-06-29 14:15:00|2225.26|2216.56|2225.54|2216.84|2225.97|2217.27|2225.11|2216.41|36
1624976110000|2021-06-29 14:15:10|2225.55|2216.85|2224.88|2216.18|2226.23|2217.53|2224.88|2216.18|37
1624976120000|2021-06-29 14:15:20|2224.86|2216.16|2224.62|2215.92|2225.12|2216.42|2224.52|2215.82|33
1624976130000|2021-06-29 14:15:30|2224.56|2215.86|2224.29|2215.59|2224.65|2215.95|2224.23|2215.53|31
1624976140000|2021-06-29 14:15:40|2224.3|2215.6|2223.92|2215.22|2224.78|2216.08|2223.92|2215.22|27
1624976150000|2021-06-29 14:15:50|2224.01|2215.31|2222.58|2213.88|2224.01|2215.31|2222.44|2213.74|23
1624976160000|2021-06-29 14:16:00|2222.52|2213.82|2220.37|2211.67|2222.59|2213.89|2220.37|2211.67|32
1624976170000|2021-06-29 14:16:10|2221.07|2212.37|2220.46|2211.76|2222.11|2213.41|2220.19|2211.49|35
1624976180000|2021-06-29 14:16:20|2220.55|2211.85|2220.46|2211.76|2220.64|2211.94|2220.34|2211.64|33
1624976190000|2021-06-29 14:16:30|2220.53|2211.83|2220.45|2211.75|2220.53|2211.83|2220.31|2211.61|19
1624976200000|2021-06-29 14:16:40|2220.44|2211.74|2219.2|2210.5|2220.54|2211.84|2219.08|2210.38|30
1624976210000|2021-06-29 14:16:50|2219.19|2210.49|2218.95|2210.25|2219.2|2210.5|2218.87|2210.17|26
1624976220000|2021-06-29 14:17:00|2218.94|2210.24|2218.92|2210.22|2219.03|2210.33|2218.68|2209.98|21
1624976230000|2021-06-29 14:17:10|2218.74|2210.04|2216.87|2208.17|2218.77|2210.07|2216.76|2208.06|35
1624976240000|2021-06-29 14:17:20|2216.83|2208.13|2216.65|2207.95|2217.33|2208.63|2216.33|2207.63|38
1624976250000|2021-06-29 14:17:30|2216.66|2207.96|2215.86|2207.16|2216.71|2208.01|2215.53|2206.83|35
1624976260000|2021-06-29 14:17:40|2215.72|2207.02|2215.02|2206.32|2216.03|2207.33|2214.42|2205.72|38
1624976270000|2021-06-29 14:17:50|2215.08|2206.38|2215.08|2206.38|2215.24|2206.54|2214.56|2205.86|31
1624976280000|2021-06-29 14:18:00|2215.1|2206.4|2216.94|2208.24|2216.94|2208.24|2215.1|2206.4|26
1624976290000|2021-06-29 14:18:10|2216.3|2207.6|2217.1|2208.4|2217.47|2208.77|2216.3|2207.6|24
1624976300000|2021-06-29 14:18:20|2217.18|2208.48|2217.05|2208.35|2217.2|2208.5|2217.05|2208.35|23
1624976310000|2021-06-29 14:18:30|2217.07|2208.37|2217.63|2208.93|2217.63|2208.93|2217.05|2208.35|19
1624976320000|2021-06-29 14:18:40|2217.72|2209.02|2218.13|2209.43|2218.23|2209.53|2217.72|2209.02|22
1624976330000|2021-06-29 14:18:50|2218.15|2209.45|2218.13|2209.43|2218.3|2209.6|2218.07|2209.37|18
1624976340000|2021-06-29 14:19:00|2218.12|2209.42|2218.56|2209.86|2218.67|2209.97|2218.12|2209.42|15
1624976350000|2021-06-29 14:19:10|2218.57|2209.87|2218.21|2209.51|2218.89|2210.19|2218.19|2209.49|35
1624976360000|2021-06-29 14:19:20|2218.19|2209.49|2218.29|2209.59|2218.35|2209.65|2218.1|2209.4|30
1624976370000|2021-06-29 14:19:30|2218.32|2209.62|2218.65|2209.95|2218.65|2209.95|2218.32|2209.62|28
1624976380000|2021-06-29 14:19:40|2218.63|2209.93|2218.79|2210.09|2219.16|2210.46|2218.49|2209.79|19
1624976390000|2021-06-29 14:19:50|2218.87|2210.17|2218.05|2209.35|2218.97|2210.27|2217.97|2209.27|15
1624976400000|2021-06-29 14:20:00|2218.11|2209.41|2217.21|2208.51|2218.2|2209.5|2217.21|2208.51|27
1624976410000|2021-06-29 14:20:10|2217.61|2208.91|2217.2|2208.5|2217.67|2208.97|2216.55|2207.85|29
1624976420000|2021-06-29 14:20:20|2217.21|2208.51|2216.72|2208.02|2217.42|2208.72|2216.72|2208.02|22
1624976430000|2021-06-29 14:20:30|2216.61|2207.91|2216.14|2207.44|2217|2208.3|2215.7|2207|25
1624976440000|2021-06-29 14:20:40|2216.36|2207.66|2216.55|2207.85|2217.03|2208.33|2216.24|2207.54|35
1624976450000|2021-06-29 14:20:50|2216.56|2207.86|2216.26|2207.56|2216.78|2208.08|2215.83|2207.13|31
1624976460000|2021-06-29 14:21:00|2216.27|2207.57|2216.88|2208.18|2217.29|2208.59|2216.12|2207.42|35
1624976470000|2021-06-29 14:21:10|2216.93|2208.23|2216.81|2208.11|2217.23|2208.53|2216.48|2207.78|27
1624976480000|2021-06-29 14:21:20|2216.85|2208.15|2216.56|2207.86|2216.85|2208.15|2216.22|2207.52|26
1624976490000|2021-06-29 14:21:30|2216.49|2207.79|2215.2|2206.5|2216.55|2207.85|2215.05|2206.35|32
1624976500000|2021-06-29 14:21:40|2215.13|2206.43|2214.9|2206.2|2215.32|2206.62|2214.84|2206.14|32
1624976510000|2021-06-29 14:21:50|2214.92|2206.22|2213.79|2205.09|2214.92|2206.22|2213.74|2205.04|35
1624976520000|2021-06-29 14:22:00|2213.71|2205.01|2214.08|2205.38|2214.1|2205.4|2213.49|2204.79|33
1624976530000|2021-06-29 14:22:10|2214.05|2205.35|2215.3|2206.6|2215.3|2206.6|2213.95|2205.25|35
1624976540000|2021-06-29 14:22:20|2215.09|2206.39|2215.44|2206.74|2215.44|2206.74|2215.07|2206.37|35
1624976550000|2021-06-29 14:22:30|2215.45|2206.75|2215.37|2206.67|2215.45|2206.75|2215.07|2206.37|35
1624976560000|2021-06-29 14:22:40|2215.28|2206.58|2215.1|2206.4|2215.49|2206.79|2215.07|2206.37|19
1624976570000|2021-06-29 14:22:50|2215.09|2206.39|2215.25|2206.55|2215.27|2206.57|2214.95|2206.25|8
1624976580000|2021-06-29 14:23:00|2215.3|2206.6|2215.1|2206.4|2215.32|2206.62|2214.89|2206.19|21
1624976590000|2021-06-29 14:23:10|2215.04|2206.34|2214.68|2205.98|2215.04|2206.34|2214.66|2205.96|15
1624976600000|2021-06-29 14:23:20|2214.72|2206.02|2215.51|2206.81|2215.51|2206.81|2214.72|2206.02|22
1624976610000|2021-06-29 14:23:30|2215.49|2206.79|2215.82|2207.12|2215.82|2207.12|2215.46|2206.76|16
1624976620000|2021-06-29 14:23:40|2216.13|2207.43|2218.75|2210.05|2218.78|2210.08|2215.67|2206.97|37
1624976630000|2021-06-29 14:23:50|2218.72|2210.02|2220.78|2212.08|2220.78|2212.08|2218.72|2210.02|33
1624976640000|2021-06-29 14:24:00|2220.71|2212.01|2221.04|2212.34|2221.08|2212.38|2220.2|2211.5|18
1624976650000|2021-06-29 14:24:10|2221.03|2212.33|2218.79|2210.09|2221.03|2212.33|2218.76|2210.06|33
1624976660000|2021-06-29 14:24:20|2218.43|2209.73|2219.07|2210.37|2219.13|2210.43|2218.43|2209.73|15
1624976670000|2021-06-29 14:24:30|2219.09|2210.39|2218.66|2209.96|2219.09|2210.39|2218.64|2209.94|15
1624976680000|2021-06-29 14:24:40|2218.84|2210.14|2218.3|2209.6|2218.95|2210.25|2218.18|2209.48|21
1624976690000|2021-06-29 14:24:50|2218.37|2209.67|2219.17|2210.47|2219.17|2210.47|2218.37|2209.67|24
1624976700000|2021-06-29 14:25:00|2219.14|2210.44|2216.36|2207.66|2219.14|2210.44|2216.36|2207.66|36
1624976710000|2021-06-29 14:25:10|2216.37|2207.67|2216.28|2207.58|2216.64|2207.94|2216.04|2207.34|31
1624976720000|2021-06-29 14:25:20|2216.41|2207.71|2216.62|2207.92|2216.9|2208.2|2216.17|2207.47|38
1624976730000|2021-06-29 14:25:30|2216.85|2208.15|2216.4|2207.7|2216.99|2208.29|2216.34|2207.64|33
1624976740000|2021-06-29 14:25:40|2216.44|2207.74|2217.22|2208.52|2217.34|2208.64|2216.44|2207.74|24
1624976750000|2021-06-29 14:25:50|2217.15|2208.45|2217.65|2208.95|2217.66|2208.96|2217.11|2208.41|20
1624976760000|2021-06-29 14:26:00|2217.66|2208.96|2219.64|2210.94|2219.73|2211.03|2217.66|2208.96|31
1624976770000|2021-06-29 14:26:10|2219.63|2210.93|2218.49|2209.79|2219.81|2211.11|2218.46|2209.76|28
1624976780000|2021-06-29 14:26:20|2218.51|2209.81|2219.04|2210.34|2219.05|2210.35|2218.17|2209.47|33
1624976790000|2021-06-29 14:26:30|2219.06|2210.36|2219.42|2210.72|2219.44|2210.74|2219.05|2210.35|20
1624976800000|2021-06-29 14:26:40|2219.73|2211.03|2220.5|2211.8|2220.61|2211.91|2219.72|2211.02|35
1624976810000|2021-06-29 14:26:50|2220.54|2211.84|2220.65|2211.95|2221.05|2212.35|2220.51|2211.81|39
1624976820000|2021-06-29 14:27:00|2220.69|2211.99|2219.29|2210.59|2220.81|2212.11|2218.52|2209.82|38
1624976830000|2021-06-29 14:27:10|2219.28|2210.58|2218.2|2209.5|2219.3|2210.6|2217.92|2209.22|35
1624976840000|2021-06-29 14:27:20|2218.18|2209.48|2217.54|2208.84|2218.43|2209.73|2217.01|2208.31|36
1624976850000|2021-06-29 14:27:30|2217.56|2208.86|2217.74|2209.04|2217.74|2209.04|2217.46|2208.76|38
1624976860000|2021-06-29 14:27:40|2217.76|2209.06|2217.87|2209.17|2218|2209.3|2217.62|2208.92|40
1624976870000|2021-06-29 14:27:50|2217.73|2209.03|2217.94|2209.24|2218.03|2209.33|2217.73|2209.03|32
1624976880000|2021-06-29 14:28:00|2218|2209.3|2218.79|2210.09|2218.89|2210.19|2217.91|2209.21|34
1624976890000|2021-06-29 14:28:10|2218.71|2210.01|2217.99|2209.29|2218.97|2210.27|2217.99|2209.29|25
1624976900000|2021-06-29 14:28:20|2218|2209.3|2216.84|2208.14|2218|2209.3|2216.79|2208.09|24
1624976910000|2021-06-29 14:28:30|2216.92|2208.22|2217.57|2208.87|2217.74|2209.04|2216.9|2208.2|21
1624976920000|2021-06-29 14:28:40|2217.56|2208.86|2217.7|2209|2217.79|2209.09|2217.49|2208.79|31
1624976930000|2021-06-29 14:28:50|2217.79|2209.09|2217.58|2208.88|2217.79|2209.09|2217.33|2208.63|31
1624976940000|2021-06-29 14:29:00|2217.53|2208.83|2217.5|2208.8|2217.78|2209.08|2217.42|2208.72|35
1624976950000|2021-06-29 14:29:10|2217.56|2208.86|2217.41|2208.71|2217.79|2209.09|2217.34|2208.64|27
1624976960000|2021-06-29 14:29:20|2217.4|2208.7|2219.07|2210.37|2219.07|2210.37|2217.4|2208.7|32
1624976970000|2021-06-29 14:29:30|2219.13|2210.43|2220.05|2211.35|2220.05|2211.35|2219.13|2210.43|32
1624976980000|2021-06-29 14:29:40|2220.07|2211.37|2220.63|2211.93|2221.04|2212.34|2219.9|2211.2|33
1624976990000|2021-06-29 14:29:50|2220.59|2211.89|2220.06|2211.36|2220.59|2211.89|2220.06|2211.36|31
1624977000000|2021-06-29 14:30:00|2220.11|2211.41|2221.14|2212.44|2221.14|2212.44|2220.11|2211.41|25
1624977010000|2021-06-29 14:30:10|2221.04|2212.34|2220.93|2212.23|2221.1|2212.4|2220.93|2212.23|13
1624977020000|2021-06-29 14:30:20|2220.92|2212.22|2220.98|2212.28|2221.13|2212.43|2220.92|2212.22|25
1624977030000|2021-06-29 14:30:30|2220.99|2212.29|2221.43|2212.73|2221.68|2212.98|2220.99|2212.29|31
1624977040000|2021-06-29 14:30:40|2221.44|2212.74|2221.88|2213.18|2221.9|2213.2|2221.26|2212.56|30
1624977050000|2021-06-29 14:30:50|2221.78|2213.08|2222.02|2213.32|2222.09|2213.39|2221.26|2212.56|38
1624977060000|2021-06-29 14:31:00|2222.04|2213.34|2221.8|2213.1|2222.15|2213.45|2221.66|2212.96|32
1624977070000|2021-06-29 14:31:10|2221.78|2213.08|2221.64|2212.94|2221.79|2213.09|2221.54|2212.84|33
1624977080000|2021-06-29 14:31:20|2221.53|2212.83|2221.44|2212.74|2221.65|2212.95|2221.43|2212.73|33
1624977090000|2021-06-29 14:31:30|2221.43|2212.73|2221.22|2212.52|2221.5|2212.8|2221.15|2212.45|29
1624977100000|2021-06-29 14:31:40|2221.28|2212.58|2221.17|2212.47|2221.28|2212.58|2221.14|2212.44|33
1624977110000|2021-06-29 14:31:50|2221.2|2212.5|2221.08|2212.38|2221.28|2212.58|2220.86|2212.16|28
1624977120000|2021-06-29 14:32:00|2221.06|2212.36|2221.22|2212.52|2221.3|2212.6|2221.03|2212.33|19
1624977130000|2021-06-29 14:32:10|2221.19|2212.49|2222.97|2214.27|2223.17|2214.47|2220.91|2212.21|38
1624977140000|2021-06-29 14:32:20|2222.94|2214.24|2224.92|2216.22|2225.2|2216.5|2222.94|2214.24|38
1624977150000|2021-06-29 14:32:30|2224.82|2216.12|2226.31|2217.61|2226.54|2217.84|2224.82|2216.12|30
1624977160000|2021-06-29 14:32:40|2226.32|2217.62|2228.61|2219.91|2228.61|2219.91|2226.32|2217.62|31
1624977170000|2021-06-29 14:32:50|2228.63|2219.93|2228.22|2219.52|2228.63|2219.93|2227.92|2219.22|34
1624977180000|2021-06-29 14:33:00|2228.05|2219.35|2228.47|2219.77|2228.65|2219.95|2227.66|2218.96|31
1624977190000|2021-06-29 14:33:10|2228.62|2219.92|2229.6|2220.9|2229.6|2220.9|2228.62|2219.92|26
1624977200000|2021-06-29 14:33:20|2229.56|2220.86|2230.29|2221.59|2230.7|2222|2229.29|2220.59|29
1624977210000|2021-06-29 14:33:30|2230.3|2221.6|2232.38|2223.68|2232.38|2223.68|2230.14|2221.44|35
1624977220000|2021-06-29 14:33:40|2232.41|2223.71|2230.94|2222.24|2232.58|2223.88|2230.81|2222.11|31
1624977230000|2021-06-29 14:33:50|2231.23|2222.53|2231.76|2223.06|2232.91|2224.21|2230.95|2222.25|29
1624977240000|2021-06-29 14:34:00|2232.02|2223.32|2232.11|2223.41|2232.71|2224.01|2230.81|2222.11|37
1624977250000|2021-06-29 14:34:10|2232.09|2223.39|2231.81|2223.11|2233.76|2225.06|2231.81|2223.11|35
1624977260000|2021-06-29 14:34:20|2231.8|2223.1|2232.23|2223.53|2232.54|2223.84|2231.59|2222.89|35
1624977270000|2021-06-29 14:34:30|2232.25|2223.55|2231.61|2222.91|2233.11|2224.41|2231.52|2222.82|37
1624977280000|2021-06-29 14:34:40|2230.94|2222.24|2230.83|2222.13|2231.36|2222.66|2230.77|2222.07|36
1624977290000|2021-06-29 14:34:50|2230.79|2222.09|2231.14|2222.44|2231.45|2222.75|2230.43|2221.73|36
1624977300000|2021-06-29 14:35:00|2231.13|2222.43|2229.71|2221.01|2231.18|2222.48|2229.65|2220.95|37
1624977310000|2021-06-29 14:35:10|2229.58|2220.88|2229.09|2220.39|2229.78|2221.08|2229.01|2220.31|32
1624977320000|2021-06-29 14:35:20|2228.99|2220.29|2229.04|2220.34|2229.22|2220.52|2228.71|2220.01|33
1624977330000|2021-06-29 14:35:30|2229.4|2220.7|2230.9|2222.2|2230.94|2222.24|2229.4|2220.7|33
1624977340000|2021-06-29 14:35:40|2230.96|2222.26|2231.73|2223.03|2231.73|2223.03|2230.83|2222.13|31
1624977350000|2021-06-29 14:35:50|2231.56|2222.86|2233.14|2224.44|2233.14|2224.44|2231.56|2222.86|36
1624977360000|2021-06-29 14:36:00|2233.05|2224.35|2231.53|2222.83|2233.44|2224.74|2231.53|2222.83|36
1624977370000|2021-06-29 14:36:10|2231.52|2222.82|2230.3|2221.6|2231.52|2222.82|2230.29|2221.59|35
1624977380000|2021-06-29 14:36:20|2230.07|2221.37|2230.5|2221.8|2230.63|2221.93|2229.48|2220.78|38
1624977390000|2021-06-29 14:36:30|2230.51|2221.81|2230.9|2222.2|2231.24|2222.54|2230.51|2221.81|27
1624977400000|2021-06-29 14:36:40|2231|2222.3|2231.33|2222.63|2231.33|2222.63|2230.91|2222.21|21
1624977410000|2021-06-29 14:36:50|2231.35|2222.65|2231.51|2222.81|2231.56|2222.86|2231.23|2222.53|14
1624977420000|2021-06-29 14:37:00|2231.56|2222.86|2232.03|2223.33|2233.23|2224.53|2231.56|2222.86|35
1624977430000|2021-06-29 14:37:10|2232|2223.3|2232.95|2224.25|2233.07|2224.37|2231.79|2223.09|31
1624977440000|2021-06-29 14:37:20|2232.88|2224.18|2234.3|2225.6|2234.43|2225.73|2232.88|2224.18|32
1624977450000|2021-06-29 14:37:30|2234.31|2225.61|2234.26|2225.56|2234.41|2225.71|2233.68|2224.98|25
1624977460000|2021-06-29 14:37:40|2234.29|2225.59|2234.54|2225.84|2235.23|2226.53|2234.29|2225.59|27
1624977470000|2021-06-29 14:37:50|2234.5|2225.8|2234.43|2225.73|2234.67|2225.97|2234.31|2225.61|32
1624977480000|2021-06-29 14:38:00|2234.44|2225.74|2234.27|2225.57|2234.65|2225.95|2234.27|2225.57|27
1624977490000|2021-06-29 14:38:10|2233.85|2225.15|2234.72|2226.02|2234.79|2226.09|2233.61|2224.91|28
1624977500000|2021-06-29 14:38:20|2234.97|2226.27|2234.58|2225.88|2235.28|2226.58|2234.33|2225.63|28
1624977510000|2021-06-29 14:38:30|2234.2|2225.5|2234.47|2225.77|2234.56|2225.86|2233.93|2225.23|36
1624977520000|2021-06-29 14:38:40|2234.49|2225.79|2235.13|2226.43|2235.81|2227.11|2234.4|2225.7|35
1624977530000|2021-06-29 14:38:50|2234.94|2226.24|2235.9|2227.2|2236.33|2227.63|2234.76|2226.06|32
1624977540000|2021-06-29 14:39:00|2235.88|2227.18|2235.15|2226.45|2236.07|2227.37|2234.84|2226.14|39
1624977550000|2021-06-29 14:39:10|2235.18|2226.48|2235|2226.3|2235.28|2226.58|2234.81|2226.11|32
1624977560000|2021-06-29 14:39:20|2235.07|2226.37|2234.33|2225.63|2235.4|2226.7|2234.33|2225.63|28
1624977570000|2021-06-29 14:39:30|2234.37|2225.67|2234.79|2226.09|2234.87|2226.17|2234.28|2225.58|21
1624977580000|2021-06-29 14:39:40|2234.55|2225.85|2235.33|2226.63|2235.34|2226.64|2234.55|2225.85|23
1624977590000|2021-06-29 14:39:50|2235.32|2226.62|2236.07|2227.37|2236.08|2227.38|2235.05|2226.35|30
1624977600000|2021-06-29 14:40:00|2236.06|2227.36|2236.96|2228.26|2236.96|2228.26|2235.91|2227.21|31
1624977610000|2021-06-29 14:40:10|2236.95|2228.25|2236.47|2227.77|2237.35|2228.65|2236.47|2227.77|18
1624977620000|2021-06-29 14:40:20|2236.38|2227.68|2236.28|2227.58|2236.46|2227.76|2236.07|2227.37|20
1624977630000|2021-06-29 14:40:30|2236.25|2227.55|2236.89|2228.19|2236.89|2228.19|2236.19|2227.49|25
1624977640000|2021-06-29 14:40:40|2236.9|2228.2|2235.95|2227.25|2236.9|2228.2|2235.95|2227.25|19
1624977650000|2021-06-29 14:40:50|2235.98|2227.28|2235.63|2226.93|2235.98|2227.28|2235.5|2226.8|22
1624977660000|2021-06-29 14:41:00|2235.83|2227.13|2234.61|2225.91|2236.02|2227.32|2234.61|2225.91|20
1624977670000|2021-06-29 14:41:10|2234.58|2225.88|2233.62|2224.92|2234.95|2226.25|2233.62|2224.92|29
1624977680000|2021-06-29 14:41:20|2233.54|2224.84|2232.82|2224.12|2233.73|2225.03|2232.72|2224.02|34
1624977690000|2021-06-29 14:41:30|2232.71|2224.01|2230.24|2221.54|2232.71|2224.01|2230.13|2221.43|34
1624977700000|2021-06-29 14:41:40|2230.07|2221.37|2230.47|2221.77|2230.68|2221.98|2230.01|2221.31|33
1624977710000|2021-06-29 14:41:50|2230.46|2221.76|2230.9|2222.2|2231.34|2222.64|2230.46|2221.76|33
1624977720000|2021-06-29 14:42:00|2230.56|2221.86|2229.01|2220.31|2230.85|2222.15|2228.39|2219.69|34
1624977730000|2021-06-29 14:42:10|2229.3|2220.6|2230.2|2221.5|2230.2|2221.5|2228.7|2220|34
1624977740000|2021-06-29 14:42:20|2230.25|2221.55|2230.57|2221.87|2230.8|2222.1|2229.93|2221.23|32
1624977750000|2021-06-29 14:42:30|2230.55|2221.85|2232.6|2223.9|2232.74|2224.04|2230.51|2221.81|31
1624977760000|2021-06-29 14:42:40|2232.68|2223.98|2234|2225.3|2234.13|2225.43|2232.48|2223.78|31
1624977770000|2021-06-29 14:42:50|2234.01|2225.31|2233.72|2225.02|2234.12|2225.42|2233.55|2224.85|35
1624977780000|2021-06-29 14:43:00|2233.82|2225.12|2234|2225.3|2234.01|2225.31|2233.72|2225.02|26
1624977790000|2021-06-29 14:43:10|2233.97|2225.27|2235.24|2226.54|2235.5|2226.8|2233.93|2225.23|21
1624977800000|2021-06-29 14:43:20|2235.27|2226.57|2235.34|2226.64|2235.54|2226.84|2234.85|2226.15|25
1624977810000|2021-06-29 14:43:30|2235.38|2226.68|2236.49|2227.79|2236.57|2227.87|2235.15|2226.45|38
1624977820000|2021-06-29 14:43:40|2236.25|2227.55|2235.78|2227.08|2236.74|2228.04|2235.54|2226.84|34
1624977830000|2021-06-29 14:43:50|2236.22|2227.52|2237.3|2228.6|2237.5|2228.8|2235.92|2227.22|37
1624977840000|2021-06-29 14:44:00|2237.02|2228.32|2236.04|2227.34|2237.52|2228.82|2235.88|2227.18|28
1624977850000|2021-06-29 14:44:10|2236.02|2227.32|2237.1|2228.4|2237.1|2228.4|2235.82|2227.12|30
1624977860000|2021-06-29 14:44:20|2237.13|2228.43|2237.65|2228.95|2237.67|2228.97|2237.13|2228.43|23
1624977870000|2021-06-29 14:44:30|2237.69|2228.99|2237.34|2228.64|2237.74|2229.04|2237.34|2228.64|19
1624977880000|2021-06-29 14:44:40|2237.36|2228.66|2237.63|2228.93|2237.71|2229.01|2237.28|2228.58|8
1624977890000|2021-06-29 14:44:50|2237.62|2228.92|2237.63|2228.93|2237.64|2228.94|2237.62|2228.92|8
1624977900000|2021-06-29 14:45:00|2237.65|2228.95|2238.3|2229.6|2238.47|2229.77|2237.65|2228.95|13
1624977910000|2021-06-29 14:45:10|2238.95|2230.25|2237.06|2228.36|2239.12|2230.42|2237.03|2228.33|33
1624977920000|2021-06-29 14:45:20|2236.93|2228.23|2235.29|2226.59|2236.93|2228.23|2234.92|2226.22|31
1624977930000|2021-06-29 14:45:30|2235.13|2226.43|2235.76|2227.06|2235.76|2227.06|2234.59|2225.89|37
1624977940000|2021-06-29 14:45:40|2235.74|2227.04|2233.7|2225|2235.74|2227.04|2233.65|2224.95|32
1624977950000|2021-06-29 14:45:50|2233.36|2224.66|2235.46|2226.76|2235.46|2226.76|2233.35|2224.65|34
1624977960000|2021-06-29 14:46:00|2235.47|2226.77|2236.82|2228.12|2237.2|2228.5|2234.82|2226.12|27
1624977970000|2021-06-29 14:46:10|2235.82|2227.12|2234.68|2225.98|2236.02|2227.32|2234.68|2225.98|29
1624977980000|2021-06-29 14:46:20|2234.69|2225.99|2234.57|2225.87|2234.85|2226.15|2234.57|2225.87|16
1624977990000|2021-06-29 14:46:30|2234.26|2225.56|2233.83|2225.13|2234.26|2225.56|2233.76|2225.06|23
1624978000000|2021-06-29 14:46:40|2233.85|2225.15|2234.83|2226.13|2235.19|2226.49|2233.73|2225.03|22
1624978010000|2021-06-29 14:46:50|2234.69|2225.99|2233.73|2225.03|2234.87|2226.17|2233.64|2224.94|29
1624978020000|2021-06-29 14:47:00|2233.65|2224.95|2231.8|2223.1|2233.8|2225.1|2231.65|2222.95|31
1624978030000|2021-06-29 14:47:10|2231.92|2223.22|2234.45|2225.75|2234.53|2225.83|2231.92|2223.22|40
1624978040000|2021-06-29 14:47:20|2233.9|2225.2|2233.87|2225.17|2235|2226.3|2233.61|2224.91|39
1624978050000|2021-06-29 14:47:30|2233.72|2225.02|2233.95|2225.25|2235.27|2226.57|2233.72|2225.02|31
1624978060000|2021-06-29 14:47:40|2233.63|2224.93|2233.01|2224.31|2233.84|2225.14|2232.85|2224.15|35
1624978070000|2021-06-29 14:47:50|2232.96|2224.26|2232.4|2223.7|2233.04|2224.34|2232.4|2223.7|29
1624978080000|2021-06-29 14:48:00|2232.42|2223.72|2232.41|2223.71|2232.8|2224.1|2232.19|2223.49|31
1624978090000|2021-06-29 14:48:10|2232.4|2223.7|2232.28|2223.58|2232.4|2223.7|2232.23|2223.53|21
1624978100000|2021-06-29 14:48:20|2232.23|2223.53|2234.21|2225.51|2234.21|2225.51|2231.95|2223.25|16
1624978110000|2021-06-29 14:48:30|2234.06|2225.36|2233.49|2224.79|2234.2|2225.5|2233.26|2224.56|24
1624978120000|2021-06-29 14:48:40|2233.5|2224.8|2233.5|2224.8|2233.68|2224.98|2233.27|2224.57|23
1624978130000|2021-06-29 14:48:50|2233.51|2224.81|2233.99|2225.29|2234.03|2225.33|2233.42|2224.72|20
1624978140000|2021-06-29 14:49:00|2234.11|2225.41|2232.9|2224.2|2235.07|2226.37|2232.9|2224.2|23
1624978150000|2021-06-29 14:49:10|2233.18|2224.48|2233.35|2224.65|2233.77|2225.07|2232.94|2224.24|26
1624978160000|2021-06-29 14:49:20|2233.55|2224.85|2232.99|2224.29|2233.6|2224.9|2232.87|2224.17|21
1624978170000|2021-06-29 14:49:30|2232.95|2224.25|2232.64|2223.94|2233.08|2224.38|2232.58|2223.88|24
1624978180000|2021-06-29 14:49:40|2232.7|2224|2232.66|2223.96|2233.03|2224.33|2232.54|2223.84|21
1624978190000|2021-06-29 14:49:50|2232.64|2223.94|2232.72|2224.02|2233.24|2224.54|2232.27|2223.57|18
1624978200000|2021-06-29 14:50:00|2232.74|2224.04|2231.52|2222.82|2232.87|2224.17|2231.52|2222.82|31
1624978210000|2021-06-29 14:50:10|2231.51|2222.81|2231.42|2222.72|2231.71|2223.01|2231.09|2222.39|39
1624978220000|2021-06-29 14:50:20|2231.39|2222.69|2230.82|2222.12|2231.82|2223.12|2230.78|2222.08|33
1624978230000|2021-06-29 14:50:30|2230.79|2222.09|2230.63|2221.93|2230.79|2222.09|2230.36|2221.66|23
1624978240000|2021-06-29 14:50:40|2230.61|2221.91|2229.91|2221.21|2230.71|2222.01|2228.62|2219.92|34
1624978250000|2021-06-29 14:50:50|2229.85|2221.15|2229.43|2220.73|2230.01|2221.31|2229.29|2220.59|27
1624978260000|2021-06-29 14:51:00|2229.4|2220.7|2228.82|2220.12|2230.13|2221.43|2228.39|2219.69|26
1624978270000|2021-06-29 14:51:10|2228.83|2220.13|2229.24|2220.54|2229.55|2220.85|2228.83|2220.13|32
1624978280000|2021-06-29 14:51:20|2229.23|2220.53|2229.59|2220.89|2230.2|2221.5|2229.23|2220.53|31
1624978290000|2021-06-29 14:51:30|2229.63|2220.93|2229.37|2220.67|2230.2|2221.5|2229.06|2220.36|32
1624978300000|2021-06-29 14:51:40|2229.29|2220.59|2229.91|2221.21|2229.91|2221.21|2228.99|2220.29|34
1624978310000|2021-06-29 14:51:50|2229.88|2221.18|2230.75|2222.05|2230.83|2222.13|2229.79|2221.09|23
1624978320000|2021-06-29 14:52:00|2230.83|2222.13|2230.11|2221.41|2230.92|2222.22|2229.82|2221.12|31
1624978330000|2021-06-29 14:52:10|2230.12|2221.42|2229.76|2221.06|2230.12|2221.42|2229.74|2221.04|34
1624978340000|2021-06-29 14:52:20|2229.89|2221.19|2229.95|2221.25|2230.09|2221.39|2229.78|2221.08|28
1624978350000|2021-06-29 14:52:30|2229.96|2221.26|2230.35|2221.65|2230.39|2221.69|2229.96|2221.26|21
1624978360000|2021-06-29 14:52:40|2230.16|2221.46|2230.2|2221.5|2230.49|2221.79|2230.11|2221.41|20
1624978370000|2021-06-29 14:52:50|2230.15|2221.45|2231.19|2222.49|2231.2|2222.5|2230.15|2221.45|25
1624978380000|2021-06-29 14:53:00|2230.91|2222.21|2230.98|2222.28|2230.98|2222.28|2230|2221.3|29
1624978390000|2021-06-29 14:53:10|2230.96|2222.26|2230.92|2222.22|2231.02|2222.32|2230.28|2221.58|25
1624978400000|2021-06-29 14:53:20|2230.83|2222.13|2232.19|2223.49|2232.23|2223.53|2230.76|2222.06|27
1624978410000|2021-06-29 14:53:30|2232.22|2223.52|2231.38|2222.68|2232.48|2223.78|2229.96|2221.26|36
1624978420000|2021-06-29 14:53:40|2231.93|2223.23|2231.92|2223.22|2232.44|2223.74|2231.55|2222.85|26
1624978430000|2021-06-29 14:53:50|2232.26|2223.56|2231.13|2222.43|2232.42|2223.72|2231.09|2222.39|36
1624978440000|2021-06-29 14:54:00|2231.1|2222.4|2231.62|2222.92|2231.93|2223.23|2231.1|2222.4|30
1624978450000|2021-06-29 14:54:10|2231.89|2223.19|2233.82|2225.12|2233.97|2225.27|2231.89|2223.19|38
1624978460000|2021-06-29 14:54:20|2233.79|2225.09|2233.39|2224.69|2233.96|2225.26|2233.23|2224.53|35
1624978470000|2021-06-29 14:54:30|2233.64|2224.94|2233.8|2225.1|2234.12|2225.42|2233.42|2224.72|25
1624978480000|2021-06-29 14:54:40|2233.87|2225.17|2233.64|2224.94|2233.87|2225.17|2233.53|2224.83|31
1624978490000|2021-06-29 14:54:50|2233.81|2225.11|2233.81|2225.11|2233.89|2225.19|2233.16|2224.46|23
1624978500000|2021-06-29 14:55:00|2233.92|2225.22|2234.76|2226.06|2235.18|2226.48|2233.92|2225.22|25
1624978510000|2021-06-29 14:55:10|2234.82|2226.12|2234.78|2226.08|2235.24|2226.54|2234.66|2225.96|26
1624978520000|2021-06-29 14:55:20|2234.89|2226.19|2235.88|2227.18|2235.89|2227.19|2234.66|2225.96|21
1624978530000|2021-06-29 14:55:30|2235.79|2227.09|2235.61|2226.91|2236.88|2228.18|2235.61|2226.91|29
1624978540000|2021-06-29 14:55:40|2235.81|2227.11|2234.14|2225.44|2235.81|2227.11|2234.14|2225.44|21
1624978550000|2021-06-29 14:55:50|2234.13|2225.43|2234.56|2225.86|2234.83|2226.13|2234.13|2225.43|34
1624978560000|2021-06-29 14:56:00|2234.63|2225.93|2233.5|2224.8|2234.63|2225.93|2233.5|2224.8|29
1624978570000|2021-06-29 14:56:10|2233.49|2224.79|2233.62|2224.92|2233.62|2224.92|2232.59|2223.89|36
1624978580000|2021-06-29 14:56:20|2233.82|2225.12|2235.09|2226.39|2235.12|2226.42|2233.82|2225.12|25
1624978590000|2021-06-29 14:56:30|2234.99|2226.29|2234.5|2225.8|2235.15|2226.45|2234.5|2225.8|21
1624978600000|2021-06-29 14:56:40|2234.47|2225.77|2234.88|2226.18|2235.04|2226.34|2234.38|2225.68|27
1624978610000|2021-06-29 14:56:50|2234.84|2226.14|2234.81|2226.11|2235.12|2226.42|2234.64|2225.94|24
1624978620000|2021-06-29 14:57:00|2234.63|2225.93|2234.69|2225.99|2234.83|2226.13|2234.18|2225.48|19
1624978630000|2021-06-29 14:57:10|2234.67|2225.97|2235.03|2226.33|2235.03|2226.33|2234.49|2225.79|22
1624978640000|2021-06-29 14:57:20|2234.39|2225.69|2232.57|2223.87|2234.57|2225.87|2231.86|2223.16|31
1624978650000|2021-06-29 14:57:30|2232.63|2223.93|2232.3|2223.6|2232.8|2224.1|2232.25|2223.55|34
1624978660000|2021-06-29 14:57:40|2232.42|2223.72|2232.16|2223.46|2232.56|2223.86|2231.73|2223.03|30
1624978670000|2021-06-29 14:57:50|2232.2|2223.5|2232.03|2223.33|2232.8|2224.1|2232.01|2223.31|27
1624978680000|2021-06-29 14:58:00|2232.4|2223.7|2231.78|2223.08|2232.4|2223.7|2231.78|2223.08|19
1624978690000|2021-06-29 14:58:10|2231.88|2223.18|2230.8|2222.1|2232.02|2223.32|2230.79|2222.09|16
1624978700000|2021-06-29 14:58:20|2230.9|2222.2|2229.98|2221.28|2230.9|2222.2|2229.87|2221.17|16
1624978710000|2021-06-29 14:58:30|2229.99|2221.29|2229.46|2220.76|2230.16|2221.46|2229.25|2220.55|30
1624978720000|2021-06-29 14:58:40|2229.28|2220.58|2229.55|2220.85|2229.6|2220.9|2229.18|2220.48|31
1624978730000|2021-06-29 14:58:50|2229.49|2220.79|2229.36|2220.66|2229.57|2220.87|2229.06|2220.36|32
1624978740000|2021-06-29 14:59:00|2229.37|2220.67|2230.43|2221.73|2230.49|2221.79|2229.2|2220.5|29
1624978750000|2021-06-29 14:59:10|2230.47|2221.77|2230.22|2221.52|2230.71|2222.01|2229.98|2221.28|21
1624978760000|2021-06-29 14:59:20|2230.23|2221.53|2229.4|2220.7|2230.33|2221.63|2229.05|2220.35|22
1624978770000|2021-06-29 14:59:30|2229.27|2220.57|2229.25|2220.55|2229.4|2220.7|2228.47|2219.77|20
1624978780000|2021-06-29 14:59:40|2228.5|2219.8|2228.71|2220.01|2228.77|2220.07|2228.5|2219.8|8
1624978790000|2021-06-29 14:59:50|2228.82|2220.12|2228.37|2219.67|2229.51|2220.81|2228.37|2219.67|18
1624978800000|2021-06-29 15:00:00|2228.38|2219.68|2232.08|2223.38|2232.17|2223.47|2228.08|2219.38|30
1624978810000|2021-06-29 15:00:10|2232.12|2223.42|2230.21|2221.51|2232.68|2223.98|2230.21|2221.51|34
1624978820000|2021-06-29 15:00:20|2230.3|2221.6|2227.57|2218.87|2230.36|2221.66|2227.57|2218.87|34
1624978830000|2021-06-29 15:00:30|2227.27|2218.57|2225.41|2216.71|2227.56|2218.86|2225.32|2216.62|33
1624978840000|2021-06-29 15:00:40|2225.59|2216.89|2225.46|2216.76|2225.59|2216.89|2224.88|2216.18|26
1624978850000|2021-06-29 15:00:50|2225.47|2216.77|2227.24|2218.54|2227.47|2218.77|2225.39|2216.69|32
1624978860000|2021-06-29 15:01:00|2227.26|2218.56|2225.78|2217.08|2227.59|2218.89|2225.78|2217.08|30
1624978870000|2021-06-29 15:01:10|2225.79|2217.09|2225.01|2216.31|2225.79|2217.09|2225.01|2216.31|22
1624978880000|2021-06-29 15:01:20|2224.53|2215.83|2223.2|2214.5|2224.54|2215.84|2222.59|2213.89|34
1624978890000|2021-06-29 15:01:30|2223.23|2214.53|2223.23|2214.53|2224.87|2216.17|2223.18|2214.48|36
1624978900000|2021-06-29 15:01:40|2223.22|2214.52|2222.7|2214|2223.34|2214.64|2222.7|2214|33
1624978910000|2021-06-29 15:01:50|2222.76|2214.06|2222.91|2214.21|2223.25|2214.55|2221.61|2212.91|35
1624978920000|2021-06-29 15:02:00|2222.85|2214.15|2222.32|2213.62|2222.86|2214.16|2222.32|2213.62|24
1624978930000|2021-06-29 15:02:10|2222.24|2213.54|2222|2213.3|2222.45|2213.75|2221.93|2213.23|30
1624978940000|2021-06-29 15:02:20|2221.93|2213.23|2223.57|2214.87|2223.57|2214.87|2221.92|2213.22|29
1624978950000|2021-06-29 15:02:30|2223.49|2214.79|2224.4|2215.7|2224.48|2215.78|2223.49|2214.79|38
1624978960000|2021-06-29 15:02:40|2224.28|2215.58|2224.7|2216|2225.02|2216.32|2224.23|2215.53|37
1624978970000|2021-06-29 15:02:50|2224.68|2215.98|2225.29|2216.59|2225.29|2216.59|2224.27|2215.57|35
1624978980000|2021-06-29 15:03:00|2224.97|2216.27|2225.34|2216.64|2225.34|2216.64|2223.92|2215.22|33
1624978990000|2021-06-29 15:03:10|2225.56|2216.86|2225.74|2217.04|2226.47|2217.77|2225.56|2216.86|29
1624979000000|2021-06-29 15:03:20|2225.6|2216.9|2226.35|2217.65|2226.35|2217.65|2225.47|2216.77|34
1624979010000|2021-06-29 15:03:30|2226.29|2217.59|2227.02|2218.32|2227.02|2218.32|2226.08|2217.38|35
1624979020000|2021-06-29 15:03:40|2227.04|2218.34|2227.03|2218.33|2227.1|2218.4|2226.75|2218.05|26
1624979030000|2021-06-29 15:03:50|2227.05|2218.35|2226.25|2217.55|2227.05|2218.35|2226.03|2217.33|33
1624979040000|2021-06-29 15:04:00|2226.22|2217.52|2225.74|2217.04|2226.35|2217.65|2225.48|2216.78|20
1624979050000|2021-06-29 15:04:10|2225.71|2217.01|2224.44|2215.74|2225.71|2217.01|2224.37|2215.67|25
1624979060000|2021-06-29 15:04:20|2224.34|2215.64|2222.97|2214.27|2224.34|2215.64|2222.71|2214.01|32
1624979070000|2021-06-29 15:04:30|2222.98|2214.28|2224.15|2215.45|2224.15|2215.45|2222.76|2214.06|36
1624979080000|2021-06-29 15:04:40|2224.18|2215.48|2224.94|2216.24|2224.94|2216.24|2223.62|2214.92|37
1624979090000|2021-06-29 15:04:50|2224.9|2216.2|2223.23|2214.53|2225.04|2216.34|2223.23|2214.53|31
1624979100000|2021-06-29 15:05:00|2223.27|2214.57|2224.24|2215.54|2224.76|2216.06|2223.27|2214.57|34
1624979110000|2021-06-29 15:05:10|2224.22|2215.52|2223.46|2214.76|2224.39|2215.69|2223.43|2214.73|29
1624979120000|2021-06-29 15:05:20|2223.44|2214.74|2223.59|2214.89|2224.16|2215.46|2223.44|2214.74|28
1624979130000|2021-06-29 15:05:30|2223.61|2214.91|2222.69|2213.99|2223.78|2215.08|2222.69|2213.99|24
1624979140000|2021-06-29 15:05:40|2222.72|2214.02|2223.01|2214.31|2223.28|2214.58|2222.68|2213.98|25
1624979150000|2021-06-29 15:05:50|2223|2214.3|2222.38|2213.68|2223.05|2214.35|2222.13|2213.43|18
1624979160000|2021-06-29 15:06:00|2222.13|2213.43|2222.16|2213.46|2222.41|2213.71|2222.07|2213.37|25
1624979170000|2021-06-29 15:06:10|2222.15|2213.45|2221.3|2212.6|2222.16|2213.46|2221.08|2212.38|36
1624979180000|2021-06-29 15:06:20|2221.37|2212.67|2221.45|2212.75|2221.55|2212.85|2220.75|2212.05|26
1624979190000|2021-06-29 15:06:30|2221.39|2212.69|2221.23|2212.53|2221.53|2212.83|2220.76|2212.06|30
1624979200000|2021-06-29 15:06:40|2221.24|2212.54|2222.41|2213.71|2222.41|2213.71|2220.91|2212.21|31
1624979210000|2021-06-29 15:06:50|2222.46|2213.76|2222.67|2213.97|2223.19|2214.49|2222.35|2213.65|38
1624979220000|2021-06-29 15:07:00|2222.65|2213.95|2222.17|2213.47|2222.65|2213.95|2222|2213.3|38
1624979230000|2021-06-29 15:07:10|2222.21|2213.51|2223.69|2214.99|2223.69|2214.99|2222.03|2213.33|35
1624979240000|2021-06-29 15:07:20|2223.71|2215.01|2223.82|2215.12|2223.85|2215.15|2223.62|2214.92|35
1624979250000|2021-06-29 15:07:30|2223.8|2215.1|2223.67|2214.97|2223.84|2215.14|2223.57|2214.87|34
1624979260000|2021-06-29 15:07:40|2223.72|2215.02|2223.52|2214.82|2223.88|2215.18|2223.45|2214.75|34
1624979270000|2021-06-29 15:07:50|2223.55|2214.85|2223.71|2215.01|2223.84|2215.14|2223.46|2214.76|28
1624979280000|2021-06-29 15:08:00|2223.68|2214.98|2223.69|2214.99|2223.78|2215.08|2223.31|2214.61|25
1624979290000|2021-06-29 15:08:10|2223.66|2214.96|2223.24|2214.54|2223.66|2214.96|2223.04|2214.34|30
1624979300000|2021-06-29 15:08:20|2223.3|2214.6|2222.37|2213.67|2223.3|2214.6|2222.1|2213.4|30
1624979310000|2021-06-29 15:08:30|2222.49|2213.79|2222.67|2213.97|2223.39|2214.69|2222.37|2213.67|35
1624979320000|2021-06-29 15:08:40|2222.84|2214.14|2222.76|2214.06|2223.24|2214.54|2222.48|2213.78|38
1624979330000|2021-06-29 15:08:50|2222.72|2214.02|2222.36|2213.66|2222.74|2214.04|2222.17|2213.47|23
1624979340000|2021-06-29 15:09:00|2222.13|2213.43|2222.71|2214.01|2222.83|2214.13|2222|2213.3|25
1624979350000|2021-06-29 15:09:10|2222.77|2214.07|2222.01|2213.31|2222.81|2214.11|2221.92|2213.22|28
1624979360000|2021-06-29 15:09:20|2221.9|2213.2|2221.87|2213.17|2222.36|2213.66|2221.77|2213.07|19
1624979370000|2021-06-29 15:09:30|2222.31|2213.61|2222.07|2213.37|2222.46|2213.76|2221.91|2213.21|13
1624979380000|2021-06-29 15:09:40|2222.08|2213.38|2222.14|2213.44|2222.25|2213.55|2221.78|2213.08|17
1624979390000|2021-06-29 15:09:50|2222.13|2213.43|2222.56|2213.86|2222.94|2214.24|2221.82|2213.12|32
1624979400000|2021-06-29 15:10:00|2222.22|2213.52|2221.84|2213.14|2222.28|2213.58|2221.79|2213.09|36
1624979410000|2021-06-29 15:10:10|2221.91|2213.21|2222.3|2213.6|2222.4|2213.7|2221.88|2213.18|33
1624979420000|2021-06-29 15:10:20|2222.33|2213.63|2223.31|2214.61|2223.31|2214.61|2222.15|2213.45|29
1624979430000|2021-06-29 15:10:30|2223.32|2214.62|2224.09|2215.39|2224.1|2215.4|2223.32|2214.62|31
1624979440000|2021-06-29 15:10:40|2224.06|2215.36|2223.91|2215.21|2224.26|2215.56|2223.66|2214.96|27
1624979450000|2021-06-29 15:10:50|2223.89|2215.19|2223.74|2215.04|2224.27|2215.57|2223.39|2214.69|29
1624979460000|2021-06-29 15:11:00|2223.82|2215.12|2224|2215.3|2224.24|2215.54|2223.66|2214.96|24
1624979470000|2021-06-29 15:11:10|2224.04|2215.34|2224.22|2215.52|2224.31|2215.61|2224.03|2215.33|24
1624979480000|2021-06-29 15:11:20|2224.2|2215.5|2223.85|2215.15|2224.34|2215.64|2223.76|2215.06|27
1624979490000|2021-06-29 15:11:30|2223.93|2215.23|2224.84|2216.14|2225.02|2216.32|2223.76|2215.06|30
1624979500000|2021-06-29 15:11:40|2224.83|2216.13|2225.46|2216.76|2225.6|2216.9|2224.83|2216.13|22
1624979510000|2021-06-29 15:11:50|2225.48|2216.78|2226.69|2217.99|2226.76|2218.06|2225.48|2216.78|29
1624979520000|2021-06-29 15:12:00|2226.68|2217.98|2226.05|2217.35|2226.68|2217.98|2226.04|2217.34|30
1624979530000|2021-06-29 15:12:10|2226.03|2217.33|2226.32|2217.62|2226.35|2217.65|2225.99|2217.29|22
1624979540000|2021-06-29 15:12:20|2226.2|2217.5|2226.64|2217.94|2226.85|2218.15|2226.2|2217.5|28
1624979550000|2021-06-29 15:12:30|2226.65|2217.95|2227.03|2218.33|2227.16|2218.46|2226.54|2217.84|31
1624979560000|2021-06-29 15:12:40|2227.01|2218.31|2225.81|2217.11|2227.2|2218.5|2225.77|2217.07|36
1624979570000|2021-06-29 15:12:50|2225.79|2217.09|2225.63|2216.93|2226.19|2217.49|2224.91|2216.21|25
1624979580000|2021-06-29 15:13:00|2225.55|2216.85|2225.45|2216.75|2225.62|2216.92|2225.27|2216.57|29
1624979590000|2021-06-29 15:13:10|2225.42|2216.72|2225.77|2217.07|2225.82|2217.12|2225.34|2216.64|27
1624979600000|2021-06-29 15:13:20|2225.79|2217.09|2225.71|2217.01|2226.18|2217.48|2225.48|2216.78|24
1624979610000|2021-06-29 15:13:30|2225.7|2217|2226.68|2217.98|2226.68|2217.98|2225.46|2216.76|20
1624979620000|2021-06-29 15:13:40|2226.77|2218.07|2227.56|2218.86|2227.56|2218.86|2226.56|2217.86|25
1624979630000|2021-06-29 15:13:50|2227.59|2218.89|2229.8|2221.1|2229.8|2221.1|2227.59|2218.89|28
1624979640000|2021-06-29 15:14:00|2229.55|2220.85|2229.29|2220.59|2229.55|2220.85|2229.1|2220.4|31
1624979650000|2021-06-29 15:14:10|2229.36|2220.66|2228.92|2220.22|2229.83|2221.13|2228.92|2220.22|34
1624979660000|2021-06-29 15:14:20|2228.79|2220.09|2228.78|2220.08|2229.01|2220.31|2228.53|2219.83|34
1624979670000|2021-06-29 15:14:30|2228.94|2220.24|2229.71|2221.01|2229.77|2221.07|2228.76|2220.06|33
1624979680000|2021-06-29 15:14:40|2229.65|2220.95|2229.67|2220.97|2229.72|2221.02|2229.17|2220.47|33
1624979690000|2021-06-29 15:14:50|2229.72|2221.02|2229.63|2220.93|2229.85|2221.15|2229.55|2220.85|24
1624979700000|2021-06-29 15:15:00|2229.62|2220.92|2229.83|2221.13|2229.91|2221.21|2229.44|2220.74|23
1624979710000|2021-06-29 15:15:10|2229.82|2221.12|2228.34|2219.64|2229.88|2221.18|2228.34|2219.64|28
1624979720000|2021-06-29 15:15:20|2228.29|2219.59|2227.09|2218.39|2228.29|2219.59|2226.38|2217.68|26
1624979730000|2021-06-29 15:15:30|2226.8|2218.1|2226.29|2217.59|2227.17|2218.47|2226.29|2217.59|22
1624979740000|2021-06-29 15:15:40|2226.26|2217.56|2225.42|2216.72|2226.28|2217.58|2225.13|2216.43|30
1624979750000|2021-06-29 15:15:50|2224.97|2216.27|2224.79|2216.09|2225.63|2216.93|2224.79|2216.09|16
1624979760000|2021-06-29 15:16:00|2225.13|2216.43|2225.32|2216.62|2225.38|2216.68|2224.83|2216.13|12
1624979770000|2021-06-29 15:16:10|2225.11|2216.41|2225.06|2216.36|2225.26|2216.56|2225|2216.3|7
1624979780000|2021-06-29 15:16:20|2225.09|2216.39|2225.57|2216.87|2226.31|2217.61|2225.09|2216.39|34
1624979790000|2021-06-29 15:16:30|2225.65|2216.95|2226.1|2217.4|2226.33|2217.63|2225.65|2216.95|33
1624979800000|2021-06-29 15:16:40|2225.92|2217.22|2226.09|2217.39|2226.13|2217.43|2225.6|2216.9|28
1624979810000|2021-06-29 15:16:50|2226.1|2217.4|2226.87|2218.17|2226.99|2218.29|2226.08|2217.38|35
1624979820000|2021-06-29 15:17:00|2226.78|2218.08|2227.69|2218.99|2227.71|2219.01|2226.78|2218.08|28
1624979830000|2021-06-29 15:17:10|2227.71|2219.01|2227.97|2219.27|2228.52|2219.82|2227.71|2219.01|26
1624979840000|2021-06-29 15:17:20|2227.99|2219.29|2228.39|2219.69|2228.48|2219.78|2227.99|2219.29|27
1624979850000|2021-06-29 15:17:30|2228.41|2219.71|2229.79|2221.09|2229.81|2221.11|2228.41|2219.71|25
1624979860000|2021-06-29 15:17:40|2229.81|2221.11|2229.17|2220.47|2229.81|2221.11|2228.99|2220.29|30
1624979870000|2021-06-29 15:17:50|2229.15|2220.45|2229.49|2220.79|2229.5|2220.8|2229.13|2220.43|14
1624979880000|2021-06-29 15:18:00|2229.48|2220.78|2229.8|2221.1|2230.47|2221.77|2229.41|2220.71|31
1624979890000|2021-06-29 15:18:10|2229.83|2221.13|2230.21|2221.51|2230.28|2221.58|2229.72|2221.02|32
1624979900000|2021-06-29 15:18:20|2230.23|2221.53|2231.55|2222.85|2231.68|2222.98|2229.91|2221.21|27
1624979910000|2021-06-29 15:18:30|2231.88|2223.18|2232.01|2223.31|2232.05|2223.35|2231.76|2223.06|21
1624979920000|2021-06-29 15:18:40|2232|2223.3|2231.44|2222.74|2232.13|2223.43|2231.44|2222.74|29
1624979930000|2021-06-29 15:18:50|2231.41|2222.71|2231.57|2222.87|2231.66|2222.96|2230.85|2222.15|36
1624979940000|2021-06-29 15:19:00|2231.79|2223.09|2231.96|2223.26|2232.07|2223.37|2231.13|2222.43|31
1624979950000|2021-06-29 15:19:10|2232.04|2223.34|2231.79|2223.09|2232.09|2223.39|2231.32|2222.62|25
1624979960000|2021-06-29 15:19:20|2231.78|2223.08|2231.81|2223.11|2232.05|2223.35|2231.78|2223.08|7
1624979970000|2021-06-29 15:19:30|2231.63|2222.93|2232.71|2224.01|2232.93|2224.23|2231.63|2222.93|19
1624979980000|2021-06-29 15:19:40|2232.72|2224.02|2233.08|2224.38|2234.04|2225.34|2232.3|2223.6|26
1624979990000|2021-06-29 15:19:50|2233.07|2224.37|2232.98|2224.28|2233.12|2224.42|2232.36|2223.66|27
1624980000000|2021-06-29 15:20:00|2233|2224.3|2233.88|2225.18|2233.88|2225.18|2232.9|2224.2|28
1624980010000|2021-06-29 15:20:10|2233.65|2224.95|2232.86|2224.16|2233.75|2225.05|2232.86|2224.16|24
1624980020000|2021-06-29 15:20:20|2232.91|2224.21|2233.21|2224.51|2233.38|2224.68|2232.64|2223.94|29
1624980030000|2021-06-29 15:20:30|2233.18|2224.48|2232.96|2224.26|2233.22|2224.52|2232.2|2223.5|35
1624980040000|2021-06-29 15:20:40|2232.98|2224.28|2232.77|2224.07|2233.12|2224.42|2232.24|2223.54|33
1624980050000|2021-06-29 15:20:50|2232.76|2224.06|2233.13|2224.43|2233.53|2224.83|2232.58|2223.88|36
1624980060000|2021-06-29 15:21:00|2232.84|2224.14|2233.11|2224.41|2233.93|2225.23|2232.83|2224.13|31
1624980070000|2021-06-29 15:21:10|2233.18|2224.48|2232.83|2224.13|2233.81|2225.11|2232.83|2224.13|28
1624980080000|2021-06-29 15:21:20|2233|2224.3|2232.61|2223.91|2233|2224.3|2232.61|2223.91|7
1624980090000|2021-06-29 15:21:30|2232.86|2224.16|2232.63|2223.93|2232.88|2224.18|2232.62|2223.92|8
1624980100000|2021-06-29 15:21:40|2232.46|2223.76|2232.9|2224.2|2233.24|2224.54|2232.35|2223.65|11
1624980110000|2021-06-29 15:21:50|2232.61|2223.91|2232.9|2224.2|2232.96|2224.26|2232.4|2223.7|6
1624980120000|2021-06-29 15:22:00|2232.91|2224.21|2232.91|2224.21|2232.94|2224.24|2232.91|2224.21|3
1624980130000|2021-06-29 15:22:10|2232.9|2224.2|2233.24|2224.54|2233.25|2224.55|2232.9|2224.2|13
1624980140000|2021-06-29 15:22:20|2233.59|2224.89|2233.03|2224.33|2233.59|2224.89|2232.87|2224.17|34
1624980150000|2021-06-29 15:22:30|2232.98|2224.28|2232.77|2224.07|2233.4|2224.7|2232.77|2224.07|28
1624980160000|2021-06-29 15:22:40|2232.65|2223.95|2232.25|2223.55|2232.65|2223.95|2231.35|2222.65|38
1624980170000|2021-06-29 15:22:50|2232.3|2223.6|2233.03|2224.33|2233.14|2224.44|2231.87|2223.17|35
1624980180000|2021-06-29 15:23:00|2233.07|2224.37|2232.54|2223.84|2233.27|2224.57|2231.8|2223.1|32
1624980190000|2021-06-29 15:23:10|2232.58|2223.88|2232.64|2223.94|2232.66|2223.96|2232.39|2223.69|15
1624980200000|2021-06-29 15:23:20|2232.46|2223.76|2232.67|2223.97|2232.7|2224|2232.46|2223.76|20
1624980210000|2021-06-29 15:23:30|2232.64|2223.94|2232.31|2223.61|2232.64|2223.94|2232.28|2223.58|28
1624980220000|2021-06-29 15:23:40|2232.4|2223.7|2232.35|2223.65|2232.63|2223.93|2232.31|2223.61|24
1624980230000|2021-06-29 15:23:50|2232.48|2223.78|2232.45|2223.75|2232.48|2223.78|2231.66|2222.96|30
1624980240000|2021-06-29 15:24:00|2232.03|2223.33|2231.36|2222.66|2232.35|2223.65|2231.36|2222.66|20
1624980250000|2021-06-29 15:24:10|2231.39|2222.69|2230.66|2221.96|2231.39|2222.69|2230.61|2221.91|34
1624980260000|2021-06-29 15:24:20|2230.56|2221.86|2228.42|2219.72|2230.56|2221.86|2228.39|2219.69|33
1624980270000|2021-06-29 15:24:30|2228.43|2219.73|2228.07|2219.37|2228.44|2219.74|2227.9|2219.2|34
1624980280000|2021-06-29 15:24:40|2228.11|2219.41|2228.39|2219.69|2228.39|2219.69|2228.02|2219.32|26
1624980290000|2021-06-29 15:24:50|2228.32|2219.62|2227.49|2218.79|2228.32|2219.62|2226.78|2218.08|27
1624980300000|2021-06-29 15:25:00|2227.48|2218.78|2226.57|2217.87|2227.49|2218.79|2226.46|2217.76|32
1624980310000|2021-06-29 15:25:10|2226.36|2217.66|2225.41|2216.71|2226.42|2217.72|2225.4|2216.7|25
1624980320000|2021-06-29 15:25:20|2225.42|2216.72|2225.92|2217.22|2226.16|2217.46|2225.05|2216.35|30
1624980330000|2021-06-29 15:25:30|2225.97|2217.27|2226.96|2218.26|2226.96|2218.26|2225.81|2217.11|30
1624980340000|2021-06-29 15:25:40|2226.61|2217.91|2225.94|2217.24|2227.16|2218.46|2225.94|2217.24|32
1624980350000|2021-06-29 15:25:50|2225.92|2217.22|2226|2217.3|2226.46|2217.76|2225.05|2216.35|29
1624980360000|2021-06-29 15:26:00|2225.88|2217.18|2225.58|2216.88|2226.33|2217.63|2225.33|2216.63|36
1624980370000|2021-06-29 15:26:10|2225.57|2216.87|2226.48|2217.78|2226.6|2217.9|2225.51|2216.81|37
1624980380000|2021-06-29 15:26:20|2226.5|2217.8|2226.96|2218.26|2226.96|2218.26|2226.5|2217.8|30
1624980390000|2021-06-29 15:26:30|2226.83|2218.13|2227.3|2218.6|2227.45|2218.75|2226.23|2217.53|35
1624980400000|2021-06-29 15:26:40|2227.24|2218.54|2227.02|2218.32|2227.45|2218.75|2226.69|2217.99|22
1624980410000|2021-06-29 15:26:50|2227.11|2218.41|2227.54|2218.84|2227.83|2219.13|2227.11|2218.41|20
1624980420000|2021-06-29 15:27:00|2227.7|2219|2227.22|2218.52|2227.74|2219.04|2227.22|2218.52|10
1624980430000|2021-06-29 15:27:10|2227.74|2219.04|2227.45|2218.75|2227.74|2219.04|2227.37|2218.67|14
1624980440000|2021-06-29 15:27:20|2227.34|2218.64|2226.78|2218.08|2227.34|2218.64|2226.57|2217.87|12
1624980450000|2021-06-29 15:27:30|2226.62|2217.92|2225.91|2217.21|2226.66|2217.96|2225.89|2217.19|23
1624980460000|2021-06-29 15:27:40|2225.92|2217.22|2227.24|2218.54|2227.28|2218.58|2225.81|2217.11|36
1624980470000|2021-06-29 15:27:50|2227.21|2218.51|2225.69|2216.99|2227.42|2218.72|2225.69|2216.99|30
1624980480000|2021-06-29 15:28:00|2225.67|2216.97|2225.34|2216.64|2225.71|2217.01|2225.29|2216.59|30
1624980490000|2021-06-29 15:28:10|2225.36|2216.66|2221.79|2213.09|2225.36|2216.66|2221.76|2213.06|36
1624980500000|2021-06-29 15:28:20|2221.64|2212.94|2220.23|2211.53|2221.82|2213.12|2220.23|2211.53|36
1624980510000|2021-06-29 15:28:30|2220.2|2211.5|2221.3|2212.6|2221.58|2212.88|2220.06|2211.36|31
1624980520000|2021-06-29 15:28:40|2221.18|2212.48|2219.86|2211.16|2221.18|2212.48|2219.82|2211.12|37
1624980530000|2021-06-29 15:28:50|2219.8|2211.1|2219.17|2210.47|2219.8|2211.1|2218.75|2210.05|36
1624980540000|2021-06-29 15:29:00|2219.09|2210.39|2219.69|2210.99|2219.69|2210.99|2219.09|2210.39|35
1624980550000|2021-06-29 15:29:10|2220.12|2211.42|2220.41|2211.71|2220.41|2211.71|2220.06|2211.36|35
1624980560000|2021-06-29 15:29:20|2220.39|2211.69|2220.07|2211.37|2220.39|2211.69|2219.84|2211.14|23
1624980570000|2021-06-29 15:29:30|2220.13|2211.43|2220.1|2211.4|2220.36|2211.66|2220.06|2211.36|22
1624980580000|2021-06-29 15:29:40|2220.07|2211.37|2220.31|2211.61|2220.41|2211.71|2219.89|2211.19|26
1624980590000|2021-06-29 15:29:50|2220.33|2211.63|2220.26|2211.56|2220.52|2211.82|2220.16|2211.46|23
1624980600000|2021-06-29 15:30:00|2220.39|2211.69|2221.09|2212.39|2221.09|2212.39|2220.34|2211.64|34
1624980610000|2021-06-29 15:30:10|2221.1|2212.4|2222.6|2213.9|2222.6|2213.9|2221.02|2212.32|35
1624980620000|2021-06-29 15:30:20|2222.43|2213.73|2221.58|2212.88|2222.43|2213.73|2221.5|2212.8|37
1624980630000|2021-06-29 15:30:30|2221.56|2212.86|2221.55|2212.85|2221.65|2212.95|2220.71|2212.01|36
1624980640000|2021-06-29 15:30:40|2221.6|2212.9|2221.9|2213.2|2222.05|2213.35|2221.49|2212.79|29
1624980650000|2021-06-29 15:30:50|2221.92|2213.22|2221.96|2213.26|2222|2213.3|2221.71|2213.01|30
1624980660000|2021-06-29 15:31:00|2221.95|2213.25|2220.89|2212.19|2222.27|2213.57|2220.87|2212.17|30
1624980670000|2021-06-29 15:31:10|2220.85|2212.15|2220.99|2212.29|2220.99|2212.29|2220.82|2212.12|21
1624980680000|2021-06-29 15:31:20|2220.98|2212.28|2221.33|2212.63|2221.33|2212.63|2220.89|2212.19|27
1624980690000|2021-06-29 15:31:30|2221.26|2212.56|2221.04|2212.34|2221.47|2212.77|2221|2212.3|37
1624980700000|2021-06-29 15:31:40|2221|2212.3|2221.02|2212.32|2221.15|2212.45|2220.6|2211.9|30
1624980710000|2021-06-29 15:31:50|2220.93|2212.23|2220.96|2212.26|2221.37|2212.67|2220.84|2212.14|29
1624980720000|2021-06-29 15:32:00|2220.95|2212.25|2220.52|2211.82|2221.07|2212.37|2220.52|2211.82|27
1624980730000|2021-06-29 15:32:10|2220.51|2211.81|2220.99|2212.29|2221.17|2212.47|2220.51|2211.81|33
1624980740000|2021-06-29 15:32:20|2220.98|2212.28|2221.83|2213.13|2221.84|2213.14|2220.86|2212.16|34
1624980750000|2021-06-29 15:32:30|2221.89|2213.19|2221.98|2213.28|2222.01|2213.31|2221.82|2213.12|21
1624980760000|2021-06-29 15:32:40|2222.04|2213.34|2222.06|2213.36|2222.44|2213.74|2221.69|2212.99|30
1624980770000|2021-06-29 15:32:50|2222.07|2213.37|2221.81|2213.11|2222.31|2213.61|2221.7|2213|26
1624980780000|2021-06-29 15:33:00|2221.79|2213.09|2223.4|2214.7|2223.4|2214.7|2221.79|2213.09|30
1624980790000|2021-06-29 15:33:10|2223.41|2214.71|2223.67|2214.97|2223.67|2214.97|2222.94|2214.24|35
1624980800000|2021-06-29 15:33:20|2223.64|2214.94|2223.99|2215.29|2224.39|2215.69|2223.31|2214.61|36
1624980810000|2021-06-29 15:33:30|2223.89|2215.19|2223.37|2214.67|2224.22|2215.52|2223.23|2214.53|35
1624980820000|2021-06-29 15:33:40|2223.23|2214.53|2223.43|2214.73|2223.68|2214.98|2222.76|2214.06|31
1624980830000|2021-06-29 15:33:50|2223.45|2214.75|2223.1|2214.4|2223.54|2214.84|2222.87|2214.17|36
1624980840000|2021-06-29 15:34:00|2223.17|2214.47|2223.17|2214.47|2223.42|2214.72|2223.13|2214.43|32
1624980850000|2021-06-29 15:34:10|2222.93|2214.23|2221.94|2213.24|2222.93|2214.23|2221.94|2213.24|26
1624980860000|2021-06-29 15:34:20|2221.77|2213.07|2221.29|2212.59|2221.98|2213.28|2221.28|2212.58|27
1624980870000|2021-06-29 15:34:30|2221.28|2212.58|2220.92|2212.22|2221.28|2212.58|2220.91|2212.21|22
1624980880000|2021-06-29 15:34:40|2220.94|2212.24|2220.25|2211.55|2220.94|2212.24|2220.25|2211.55|18
1624980890000|2021-06-29 15:34:50|2220.12|2211.42|2220|2211.3|2220.74|2212.04|2219.91|2211.21|32
1624980900000|2021-06-29 15:35:00|2220.07|2211.37|2220.11|2211.41|2220.84|2212.14|2219.99|2211.29|31
1624980910000|2021-06-29 15:35:10|2220.1|2211.4|2219.57|2210.87|2220.49|2211.79|2219.55|2210.85|37
1624980920000|2021-06-29 15:35:20|2219.44|2210.74|2219.57|2210.87|2219.89|2211.19|2219.27|2210.57|36
1624980930000|2021-06-29 15:35:30|2219.58|2210.88|2220.15|2211.45|2220.39|2211.69|2218.9|2210.2|37
1624980940000|2021-06-29 15:35:40|2220.11|2211.41|2221.41|2212.71|2221.55|2212.85|2220.02|2211.32|38
1624980950000|2021-06-29 15:35:50|2221.42|2212.72|2221.13|2212.43|2221.77|2213.07|2221.11|2212.41|34
1624980960000|2021-06-29 15:36:00|2221.18|2212.48|2221.59|2212.89|2221.95|2213.25|2221.18|2212.48|36
1624980970000|2021-06-29 15:36:10|2221.61|2212.91|2220.54|2211.84|2221.62|2212.92|2220.51|2211.81|35
1624980980000|2021-06-29 15:36:20|2220.4|2211.7|2221.04|2212.34|2221.04|2212.34|2220.4|2211.7|32
1624980990000|2021-06-29 15:36:30|2221.12|2212.42|2222.06|2213.36|2222.1|2213.4|2220.96|2212.26|39
1624981000000|2021-06-29 15:36:40|2221.94|2213.24|2220.76|2212.06|2221.94|2213.24|2220.44|2211.74|37
1624981010000|2021-06-29 15:36:50|2220.75|2212.05|2221.65|2212.95|2221.68|2212.98|2220.58|2211.88|34
1624981020000|2021-06-29 15:37:00|2221.67|2212.97|2220.83|2212.13|2221.8|2213.1|2220.66|2211.96|35
1624981030000|2021-06-29 15:37:10|2220.81|2212.11|2221.59|2212.89|2221.59|2212.89|2220.61|2211.91|35
1624981040000|2021-06-29 15:37:20|2221.66|2212.96|2221.61|2212.91|2221.85|2213.15|2221.45|2212.75|34
1624981050000|2021-06-29 15:37:30|2221.6|2212.9|2220.65|2211.95|2221.66|2212.96|2220.53|2211.83|31
1624981060000|2021-06-29 15:37:40|2220.68|2211.98|2221.33|2212.63|2221.36|2212.66|2220.68|2211.98|28
1624981070000|2021-06-29 15:37:50|2221.06|2212.36|2220.03|2211.33|2221.22|2212.52|2219.93|2211.23|35
1624981080000|2021-06-29 15:38:00|2220.05|2211.35|2220.01|2211.31|2220.54|2211.84|2220.01|2211.31|36
1624981090000|2021-06-29 15:38:10|2219.95|2211.25|2217.77|2209.07|2219.95|2211.25|2217.77|2209.07|37
1624981100000|2021-06-29 15:38:20|2217.84|2209.14|2218.05|2209.35|2218.08|2209.38|2217.17|2208.47|36
1624981110000|2021-06-29 15:38:30|2218.08|2209.38|2216.97|2208.27|2218.08|2209.38|2216.97|2208.27|37
1624981120000|2021-06-29 15:38:40|2216.98|2208.28|2215.71|2207.01|2216.98|2208.28|2214.77|2206.07|35
1624981130000|2021-06-29 15:38:50|2215.73|2207.03|2214.99|2206.29|2215.73|2207.03|2214.88|2206.18|35
1624981140000|2021-06-29 15:39:00|2214.97|2206.27|2215.14|2206.44|2216.05|2207.35|2214.97|2206.27|37
1624981150000|2021-06-29 15:39:10|2215.16|2206.46|2215.28|2206.58|2215.55|2206.85|2214.86|2206.16|31
1624981160000|2021-06-29 15:39:20|2215.26|2206.56|2217.33|2208.63|2217.49|2208.79|2215.15|2206.45|37
1624981170000|2021-06-29 15:39:30|2217.39|2208.69|2216.03|2207.33|2217.45|2208.75|2215.99|2207.29|32
1624981180000|2021-06-29 15:39:40|2216.02|2207.32|2215.3|2206.6|2216.02|2207.32|2215.25|2206.55|31
1624981190000|2021-06-29 15:39:50|2215.28|2206.58|2214.49|2205.79|2215.47|2206.77|2214.36|2205.66|27
1624981200000|2021-06-29 15:40:00|2214.48|2205.78|2214.72|2206.02|2214.79|2206.09|2214.38|2205.68|32
1624981210000|2021-06-29 15:40:10|2214.76|2206.06|2215.56|2206.86|2215.85|2207.15|2214.76|2206.06|31
1624981220000|2021-06-29 15:40:20|2215.55|2206.85|2215.25|2206.55|2215.8|2207.1|2215.25|2206.55|34
1624981230000|2021-06-29 15:40:30|2215.28|2206.58|2215.24|2206.54|2215.46|2206.76|2215.23|2206.53|22
1624981240000|2021-06-29 15:40:40|2215.39|2206.69|2214.61|2205.91|2215.45|2206.75|2214.55|2205.85|25
1624981250000|2021-06-29 15:40:50|2214.64|2205.94|2214.28|2205.58|2214.68|2205.98|2214.28|2205.58|16
1624981260000|2021-06-29 15:41:00|2214.26|2205.56|2213.93|2205.23|2214.33|2205.63|2213.75|2205.05|24
1624981270000|2021-06-29 15:41:10|2213.88|2205.18|2213.18|2204.48|2214.11|2205.41|2213.18|2204.48|37
1624981280000|2021-06-29 15:41:20|2213.16|2204.46|2212|2203.3|2213.19|2204.49|2212|2203.3|29
1624981290000|2021-06-29 15:41:30|2211.97|2203.27|2211.49|2202.79|2211.97|2203.27|2211.2|2202.5|38
1624981300000|2021-06-29 15:41:40|2211.52|2202.82|2211.2|2202.5|2211.67|2202.97|2211.15|2202.45|29
1624981310000|2021-06-29 15:41:50|2211.19|2202.49|2211.18|2202.48|2211.43|2202.73|2211.04|2202.34|38
1624981320000|2021-06-29 15:42:00|2211.16|2202.46|2211.46|2202.76|2211.46|2202.76|2210.72|2202.02|33
1624981330000|2021-06-29 15:42:10|2211.36|2202.66|2211.68|2202.98|2212.01|2203.31|2211.36|2202.66|33
1624981340000|2021-06-29 15:42:20|2211.67|2202.97|2211.18|2202.48|2211.67|2202.97|2210.9|2202.2|26
1624981350000|2021-06-29 15:42:30|2211.16|2202.46|2208.47|2199.77|2211.17|2202.47|2208.47|2199.77|28
1624981360000|2021-06-29 15:42:40|2208.32|2199.62|2207.17|2198.47|2208.32|2199.62|2207.07|2198.37|36
1624981370000|2021-06-29 15:42:50|2206.99|2198.29|2206.75|2198.05|2208.22|2199.52|2206.75|2198.05|35
1624981380000|2021-06-29 15:43:00|2206.71|2198.01|2203.64|2194.94|2206.99|2198.29|2202.98|2194.28|40
1624981390000|2021-06-29 15:43:10|2203.9|2195.2|2204.45|2195.75|2204.82|2196.12|2203.51|2194.81|35
1624981400000|2021-06-29 15:43:20|2204.58|2195.88|2207.22|2198.52|2207.28|2198.58|2204.47|2195.77|34
1624981410000|2021-06-29 15:43:30|2207.26|2198.56|2205.91|2197.21|2207.26|2198.56|2205.79|2197.09|37
1624981420000|2021-06-29 15:43:40|2205.71|2197.01|2205.12|2196.42|2206.21|2197.51|2205.06|2196.36|38
1624981430000|2021-06-29 15:43:50|2205.22|2196.52|2204.38|2195.68|2205.41|2196.71|2204.09|2195.39|33
1624981440000|2021-06-29 15:44:00|2204.4|2195.7|2204.78|2196.08|2204.84|2196.14|2204.37|2195.67|31
1624981450000|2021-06-29 15:44:10|2204.79|2196.09|2204.79|2196.09|2204.89|2196.19|2204.74|2196.04|24
1624981460000|2021-06-29 15:44:20|2204.78|2196.08|2205.68|2196.98|2205.68|2196.98|2204.7|2196|21
1624981470000|2021-06-29 15:44:30|2205.63|2196.93|2205.75|2197.05|2205.85|2197.15|2205.63|2196.93|21
1624981480000|2021-06-29 15:44:40|2205.72|2197.02|2205.88|2197.18|2206.13|2197.43|2205.62|2196.92|33
1624981490000|2021-06-29 15:44:50|2205.93|2197.23|2206.13|2197.43|2206.29|2197.59|2205.88|2197.18|22
1624981500000|2021-06-29 15:45:00|2206.11|2197.41|2206.99|2198.29|2207.1|2198.4|2206.04|2197.34|29
1624981510000|2021-06-29 15:45:10|2206.95|2198.25|2208.57|2199.87|2208.89|2200.19|2206.95|2198.25|33
1624981520000|2021-06-29 15:45:20|2208.5|2199.8|2209.68|2200.98|2209.68|2200.98|2208.39|2199.69|27
1624981530000|2021-06-29 15:45:30|2209.7|2201|2210.16|2201.46|2210.9|2202.2|2209.62|2200.92|29
1624981540000|2021-06-29 15:45:40|2210.29|2201.59|2210.47|2201.77|2211.16|2202.46|2210.21|2201.51|36
1624981550000|2021-06-29 15:45:50|2210.58|2201.88|2210.71|2202.01|2210.87|2202.17|2210.33|2201.63|34
1624981560000|2021-06-29 15:46:00|2210.69|2201.99|2209.4|2200.7|2210.73|2202.03|2209.31|2200.61|38
1624981570000|2021-06-29 15:46:10|2209.38|2200.68|2209.53|2200.83|2209.67|2200.97|2209.33|2200.63|32
1624981580000|2021-06-29 15:46:20|2209.6|2200.9|2209.98|2201.28|2210.02|2201.32|2209.55|2200.85|31
1624981590000|2021-06-29 15:46:30|2209.97|2201.27|2211.45|2202.75|2211.47|2202.77|2209.92|2201.22|34
1624981600000|2021-06-29 15:46:40|2211.46|2202.76|2211.17|2202.47|2211.57|2202.87|2211.17|2202.47|31
1624981610000|2021-06-29 15:46:50|2211.18|2202.48|2211.39|2202.69|2211.55|2202.85|2211.15|2202.45|27
1624981620000|2021-06-29 15:47:00|2211.41|2202.71|2211.62|2202.92|2211.62|2202.92|2211.27|2202.57|19
1624981630000|2021-06-29 15:47:10|2211.6|2202.9|2211.15|2202.45|2211.64|2202.94|2211.1|2202.4|20
1624981640000|2021-06-29 15:47:20|2211.27|2202.57|2211.39|2202.69|2211.39|2202.69|2211.13|2202.43|14
1624981650000|2021-06-29 15:47:30|2211.37|2202.67|2211.92|2203.22|2212.23|2203.53|2211.35|2202.65|24
1624981660000|2021-06-29 15:47:40|2211.94|2203.24|2213.73|2205.03|2214.17|2205.47|2211.94|2203.24|26
1624981670000|2021-06-29 15:47:50|2213.75|2205.05|2213.27|2204.57|2213.85|2205.15|2212.45|2203.75|38
1624981680000|2021-06-29 15:48:00|2213.41|2204.71|2214.91|2206.21|2214.91|2206.21|2213.21|2204.51|35
1624981690000|2021-06-29 15:48:10|2214.94|2206.24|2216.43|2207.73|2216.74|2208.04|2214.89|2206.19|40
1624981700000|2021-06-29 15:48:20|2216.42|2207.72|2217.25|2208.55|2217.25|2208.55|2215.83|2207.13|27
1624981710000|2021-06-29 15:48:30|2217.54|2208.84|2216.6|2207.9|2217.6|2208.9|2216.6|2207.9|28
1624981720000|2021-06-29 15:48:40|2216.51|2207.81|2216.49|2207.79|2216.57|2207.87|2215.9|2207.2|18
1624981730000|2021-06-29 15:48:50|2216.53|2207.83|2217.33|2208.63|2217.47|2208.77|2216.49|2207.79|27
1624981740000|2021-06-29 15:49:00|2217.3|2208.6|2216.73|2208.03|2217.84|2209.14|2216.73|2208.03|34
1624981750000|2021-06-29 15:49:10|2216.71|2208.01|2217.34|2208.64|2217.34|2208.64|2216.71|2208.01|30
1624981760000|2021-06-29 15:49:20|2217.46|2208.76|2217.68|2208.98|2218.02|2209.32|2217.46|2208.76|31
1624981770000|2021-06-29 15:49:30|2217.74|2209.04|2218.03|2209.33|2218.03|2209.33|2217.63|2208.93|19
1624981780000|2021-06-29 15:49:40|2217.96|2209.26|2218.99|2210.29|2219.1|2210.4|2217.96|2209.26|29
1624981790000|2021-06-29 15:49:50|2219.04|2210.34|2218.36|2209.66|2219.04|2210.34|2218.34|2209.64|25
1624981800000|2021-06-29 15:50:00|2218.24|2209.54|2219.03|2210.33|2219.09|2210.39|2218.23|2209.53|25
1624981810000|2021-06-29 15:50:10|2219.09|2210.39|2219.94|2211.24|2220.29|2211.59|2219.09|2210.39|33
1624981820000|2021-06-29 15:50:20|2219.9|2211.2|2219.81|2211.11|2219.94|2211.24|2219.59|2210.89|32
1624981830000|2021-06-29 15:50:30|2219.8|2211.1|2219.3|2210.6|2219.81|2211.11|2219.28|2210.58|23
1624981840000|2021-06-29 15:50:40|2219.38|2210.68|2218.5|2209.8|2219.38|2210.68|2218.33|2209.63|15
1624981850000|2021-06-29 15:50:50|2218.52|2209.82|2221.57|2212.87|2222.23|2213.53|2218.52|2209.82|31
1624981860000|2021-06-29 15:51:00|2221.54|2212.84|2222.87|2214.17|2222.87|2214.17|2221.48|2212.78|27
1624981870000|2021-06-29 15:51:10|2222.88|2214.18|2222.57|2213.87|2223.44|2214.74|2222.07|2213.37|30
1624981880000|2021-06-29 15:51:20|2222.39|2213.69|2223.2|2214.5|2223.2|2214.5|2222.15|2213.45|29
1624981890000|2021-06-29 15:51:30|2223.14|2214.44|2224.36|2215.66|2224.67|2215.97|2222.77|2214.07|31
1624981900000|2021-06-29 15:51:40|2224.27|2215.57|2222.96|2214.26|2224.45|2215.75|2222.77|2214.07|35
1624981910000|2021-06-29 15:51:50|2222.94|2214.24|2223.96|2215.26|2224|2215.3|2222.74|2214.04|34
1624981920000|2021-06-29 15:52:00|2224.13|2215.43|2223.84|2215.14|2224.47|2215.77|2223.63|2214.93|37
1624981930000|2021-06-29 15:52:10|2223.83|2215.13|2222.07|2213.37|2224.12|2215.42|2222.02|2213.32|29
1624981940000|2021-06-29 15:52:20|2222.08|2213.38|2223.48|2214.78|2223.48|2214.78|2221.85|2213.15|34
1624981950000|2021-06-29 15:52:30|2223.49|2214.79|2222.67|2213.97|2223.6|2214.9|2222.67|2213.97|22
1624981960000|2021-06-29 15:52:40|2222.65|2213.95|2222.97|2214.27|2223.1|2214.4|2222.61|2213.91|20
1624981970000|2021-06-29 15:52:50|2222.96|2214.26|2222.89|2214.19|2223.2|2214.5|2222.85|2214.15|33
1624981980000|2021-06-29 15:53:00|2222.88|2214.18|2222.32|2213.62|2222.99|2214.29|2222.27|2213.57|21
1624981990000|2021-06-29 15:53:10|2222.3|2213.6|2222.11|2213.41|2222.3|2213.6|2222.03|2213.33|9
1624982000000|2021-06-29 15:53:20|2222.08|2213.38|2221.73|2213.03|2222.08|2213.38|2221.72|2213.02|16
1624982010000|2021-06-29 15:53:30|2222|2213.3|2223.42|2214.72|2223.53|2214.83|2222|2213.3|24
1624982020000|2021-06-29 15:53:40|2223.39|2214.69|2223.01|2214.31|2223.53|2214.83|2223.01|2214.31|31
1624982030000|2021-06-29 15:53:50|2222.97|2214.27|2221.45|2212.75|2222.97|2214.27|2221.45|2212.75|36
1624982040000|2021-06-29 15:54:00|2221.01|2212.31|2219.79|2211.09|2221.01|2212.31|2219.54|2210.84|32
1624982050000|2021-06-29 15:54:10|2219.83|2211.13|2221.75|2213.05|2221.75|2213.05|2219.83|2211.13|34
1624982060000|2021-06-29 15:54:20|2221.76|2213.06|2221.3|2212.6|2221.98|2213.28|2221.25|2212.55|35
1624982070000|2021-06-29 15:54:30|2221.68|2212.98|2220.65|2211.95|2221.68|2212.98|2220.51|2211.81|30
1624982080000|2021-06-29 15:54:40|2220.38|2211.68|2220.52|2211.82|2220.54|2211.84|2220.38|2211.68|23
1624982090000|2021-06-29 15:54:50|2220.54|2211.84|2219.63|2210.93|2220.54|2211.84|2219.63|2210.93|31
1624982100000|2021-06-29 15:55:00|2219.42|2210.72|2220.64|2211.94|2220.72|2212.02|2219.26|2210.56|38
1624982110000|2021-06-29 15:55:10|2220.67|2211.97|2220.65|2211.95|2220.95|2212.25|2220.55|2211.85|31
1624982120000|2021-06-29 15:55:20|2220.66|2211.96|2221.79|2213.09|2221.79|2213.09|2220.62|2211.92|30
1624982130000|2021-06-29 15:55:30|2221.8|2213.1|2223.19|2214.49|2223.23|2214.53|2221.77|2213.07|22
1624982140000|2021-06-29 15:55:40|2223.16|2214.46|2222.12|2213.42|2223.21|2214.51|2221.87|2213.17|34
1624982150000|2021-06-29 15:55:50|2222.13|2213.43|2221.55|2212.85|2222.15|2213.45|2221.53|2212.83|29
1624982160000|2021-06-29 15:56:00|2221.61|2212.91|2222.13|2213.43|2222.26|2213.56|2221.4|2212.7|36
1624982170000|2021-06-29 15:56:10|2222.08|2213.38|2222.5|2213.8|2222.77|2214.07|2222.08|2213.38|27
1624982180000|2021-06-29 15:56:20|2222.52|2213.82|2222.88|2214.18|2222.89|2214.19|2222.26|2213.56|26
1624982190000|2021-06-29 15:56:30|2222.84|2214.14|2223.37|2214.67|2223.49|2214.79|2222.84|2214.14|33
1624982200000|2021-06-29 15:56:40|2223.45|2214.75|2223.88|2215.18|2223.88|2215.18|2223.44|2214.74|32
1624982210000|2021-06-29 15:56:50|2223.89|2215.19|2223.1|2214.4|2223.89|2215.19|2223.01|2214.31|24
1624982220000|2021-06-29 15:57:00|2223.08|2214.38|2222.7|2214|2223.31|2214.61|2222.49|2213.79|22
1624982230000|2021-06-29 15:57:10|2222.69|2213.99|2221.55|2212.85|2222.84|2214.14|2221.52|2212.82|28
1624982240000|2021-06-29 15:57:20|2221.52|2212.82|2220.35|2211.65|2221.52|2212.82|2220.29|2211.59|28
1624982250000|2021-06-29 15:57:30|2220.34|2211.64|2221.31|2212.61|2221.31|2212.61|2220.21|2211.51|26
1624982260000|2021-06-29 15:57:40|2221.35|2212.65|2220.61|2211.91|2221.7|2213|2220.61|2211.91|30
1624982270000|2021-06-29 15:57:50|2220.7|2212|2220.28|2211.58|2221.1|2212.4|2220.28|2211.58|30
1624982280000|2021-06-29 15:58:00|2220.16|2211.46|2220.74|2212.04|2220.74|2212.04|2219.9|2211.2|32
1624982290000|2021-06-29 15:58:10|2220.72|2212.02|2221.16|2212.46|2221.16|2212.46|2220.54|2211.84|33
1624982300000|2021-06-29 15:58:20|2221.15|2212.45|2220.74|2212.04|2221.23|2212.53|2220.64|2211.94|29
1624982310000|2021-06-29 15:58:30|2220.71|2212.01|2221.27|2212.57|2221.29|2212.59|2220.59|2211.89|17
1624982320000|2021-06-29 15:58:40|2221.28|2212.58|2222.1|2213.4|2222.39|2213.69|2221.28|2212.58|39
1624982330000|2021-06-29 15:58:50|2222.16|2213.46|2221.86|2213.16|2222.34|2213.64|2221.86|2213.16|23
1624982340000|2021-06-29 15:59:00|2221.85|2213.15|2222.79|2214.09|2222.79|2214.09|2221.83|2213.13|26
1624982350000|2021-06-29 15:59:10|2223.09|2214.39|2223.48|2214.78|2223.54|2214.84|2222.79|2214.09|37
1624982360000|2021-06-29 15:59:20|2223.49|2214.79|2223.35|2214.65|2223.77|2215.07|2223.05|2214.35|30
1624982370000|2021-06-29 15:59:30|2223.4|2214.7|2223.38|2214.68|2223.54|2214.84|2223.32|2214.62|29
1624982380000|2021-06-29 15:59:40|2223.37|2214.67|2222.32|2213.62|2223.44|2214.74|2222.23|2213.53|34
1624982390000|2021-06-29 15:59:50|2222.34|2213.64|2223.08|2214.38|2223.19|2214.49|2222.34|2213.64|37
1624982400000|2021-06-29 16:00:00|2223.02|2214.32|2221.98|2213.28|2223.09|2214.39|2221.94|2213.24|26
1624982410000|2021-06-29 16:00:10|2221.96|2213.26|2221.85|2213.15|2222.04|2213.34|2221.56|2212.86|34
1624982420000|2021-06-29 16:00:20|2221.45|2212.75|2221.56|2212.86|2221.88|2213.18|2221.33|2212.63|33
1624982430000|2021-06-29 16:00:30|2221.59|2212.89|2225.24|2216.54|2225.24|2216.54|2221.51|2212.81|29
1624982440000|2021-06-29 16:00:40|2225.3|2216.6|2225.51|2216.81|2225.52|2216.82|2225.12|2216.42|37
1624982450000|2021-06-29 16:00:50|2225.45|2216.75|2228.32|2219.62|2228.32|2219.62|2225.45|2216.75|35
1624982460000|2021-06-29 16:01:00|2228.35|2219.65|2223.91|2215.21|2228.55|2219.85|2223.87|2215.17|35
1624982470000|2021-06-29 16:01:10|2224.26|2215.56|2226.28|2217.58|2226.42|2217.72|2224.17|2215.47|38
1624982480000|2021-06-29 16:01:20|2226.22|2217.52|2226.6|2217.9|2227.06|2218.36|2226.13|2217.43|24
1624982490000|2021-06-29 16:01:30|2226.78|2218.08|2228.23|2219.53|2228.73|2220.03|2226.6|2217.9|28
1624982500000|2021-06-29 16:01:40|2228.16|2219.46|2221.26|2212.56|2228.16|2219.46|2221.26|2212.56|33
1624982510000|2021-06-29 16:01:50|2221.2|2212.5|2222.4|2213.7|2223.67|2214.97|2221.12|2212.42|32
1624982520000|2021-06-29 16:02:00|2222.23|2213.53|2218.84|2210.14|2222.4|2213.7|2218.84|2210.14|29
1624982530000|2021-06-29 16:02:10|2219|2210.3|2219.53|2210.83|2220.18|2211.48|2218.67|2209.97|34
1624982540000|2021-06-29 16:02:20|2219.48|2210.78|2219.08|2210.38|2219.63|2210.93|2218.94|2210.24|35
1624982550000|2021-06-29 16:02:30|2218.94|2210.24|2219.38|2210.68|2219.38|2210.68|2218.53|2209.83|36
1624982560000|2021-06-29 16:02:40|2219.53|2210.83|2218.8|2210.1|2219.82|2211.12|2218.63|2209.93|36
1624982570000|2021-06-29 16:02:50|2218.76|2210.06|2217.55|2208.85|2219.06|2210.36|2217.51|2208.81|34
1624982580000|2021-06-29 16:03:00|2217.59|2208.89|2218.51|2209.81|2218.51|2209.81|2216.86|2208.16|37
1624982590000|2021-06-29 16:03:10|2218.41|2209.71|2218.64|2209.94|2220.07|2211.37|2218.38|2209.68|39
1624982600000|2021-06-29 16:03:20|2217.77|2209.07|2217.41|2208.71|2217.87|2209.17|2216.73|2208.03|35
1624982610000|2021-06-29 16:03:30|2217.32|2208.62|2216.36|2207.66|2217.45|2208.75|2216.35|2207.65|35
1624982620000|2021-06-29 16:03:40|2216.44|2207.74|2216.57|2207.87|2217.78|2209.08|2216.44|2207.74|36
1624982630000|2021-06-29 16:03:50|2216.41|2207.71|2216.66|2207.96|2217.18|2208.48|2216.27|2207.57|36
1624982640000|2021-06-29 16:04:00|2216.57|2207.87|2217.58|2208.88|2217.76|2209.06|2216.24|2207.54|36
1624982650000|2021-06-29 16:04:10|2217.55|2208.85|2220.66|2211.96|2220.66|2211.96|2217.44|2208.74|34
1624982660000|2021-06-29 16:04:20|2220.68|2211.98|2222.48|2213.78|2223.84|2215.14|2220.47|2211.77|33
1624982670000|2021-06-29 16:04:30|2222.54|2213.84|2223.21|2214.51|2223.33|2214.63|2222.06|2213.36|37
1624982680000|2021-06-29 16:04:40|2223.05|2214.35|2222.58|2213.88|2223.4|2214.7|2221.98|2213.28|38
1624982690000|2021-06-29 16:04:50|2222.57|2213.87|2220.28|2211.58|2222.66|2213.96|2219.92|2211.22|40
1624982700000|2021-06-29 16:05:00|2220.3|2211.6|2221.33|2212.63|2222.12|2213.42|2220.19|2211.49|39
1624982710000|2021-06-29 16:05:10|2221.42|2212.72|2217.67|2208.97|2221.46|2212.76|2217.66|2208.96|36
1624982720000|2021-06-29 16:05:20|2217.69|2208.99|2215.7|2207|2217.79|2209.09|2215.7|2207|28
1624982730000|2021-06-29 16:05:30|2215.44|2206.74|2215.37|2206.67|2215.67|2206.97|2214.95|2206.25|34
1624982740000|2021-06-29 16:05:40|2215.74|2207.04|2214.98|2206.28|2216.23|2207.53|2214.98|2206.28|30
1624982750000|2021-06-29 16:05:50|2214.95|2206.25|2215.1|2206.4|2215.49|2206.79|2214.74|2206.04|17
1624982760000|2021-06-29 16:06:00|2215.27|2206.57|2215.34|2206.64|2215.54|2206.84|2214.98|2206.28|34
1624982770000|2021-06-29 16:06:10|2214.79|2206.09|2214.35|2205.65|2214.79|2206.09|2213.72|2205.02|36
1624982780000|2021-06-29 16:06:20|2214.33|2205.63|2214.24|2205.54|2214.41|2205.71|2213.96|2205.26|31
1624982790000|2021-06-29 16:06:30|2214.22|2205.52|2213.93|2205.23|2215.15|2206.45|2213.76|2205.06|38
1624982800000|2021-06-29 16:06:40|2213.95|2205.25|2213.79|2205.09|2213.95|2205.25|2213.54|2204.84|33
1624982810000|2021-06-29 16:06:50|2213.8|2205.1|2214.81|2206.11|2214.96|2206.26|2213.77|2205.07|35
1624982820000|2021-06-29 16:07:00|2214.78|2206.08|2214.58|2205.88|2214.96|2206.26|2214.39|2205.69|28
1624982830000|2021-06-29 16:07:10|2214.61|2205.91|2217.05|2208.35|2217.09|2208.39|2214.61|2205.91|38
1624982840000|2021-06-29 16:07:20|2217|2208.3|2216.67|2207.97|2217.11|2208.41|2216.07|2207.37|36
1624982850000|2021-06-29 16:07:30|2216.84|2208.14|2217.33|2208.63|2218.37|2209.67|2216.84|2208.14|37
1624982860000|2021-06-29 16:07:40|2217.28|2208.58|2216.3|2207.6|2217.35|2208.65|2216.3|2207.6|31
1624982870000|2021-06-29 16:07:50|2216.27|2207.57|2216.21|2207.51|2216.33|2207.63|2216.21|2207.51|23
1624982880000|2021-06-29 16:08:00|2216.02|2207.32|2215.32|2206.62|2216.19|2207.49|2215.18|2206.48|27
1624982890000|2021-06-29 16:08:10|2215.24|2206.54|2214.89|2206.19|2215.98|2207.28|2214.83|2206.13|26
1624982900000|2021-06-29 16:08:20|2215.1|2206.4|2215|2206.3|2215.22|2206.52|2214.95|2206.25|23
1624982910000|2021-06-29 16:08:30|2214.62|2205.92|2214.5|2205.8|2214.68|2205.98|2214.5|2205.8|28
1624982920000|2021-06-29 16:08:40|2214.48|2205.78|2212.94|2204.24|2214.52|2205.82|2212.89|2204.19|33
1624982930000|2021-06-29 16:08:50|2212.96|2204.26|2212.96|2204.26|2213.39|2204.69|2212.95|2204.25|32
1624982940000|2021-06-29 16:09:00|2213.03|2204.33|2213.09|2204.39|2213.89|2205.19|2212.87|2204.17|37
1624982950000|2021-06-29 16:09:10|2213.1|2204.4|2214.19|2205.49|2214.25|2205.55|2213.1|2204.4|32
1624982960000|2021-06-29 16:09:20|2214.21|2205.51|2213.88|2205.18|2214.42|2205.72|2213.88|2205.18|37
1624982970000|2021-06-29 16:09:30|2213.96|2205.26|2212.79|2204.09|2214.05|2205.35|2212.33|2203.63|29
1624982980000|2021-06-29 16:09:40|2212.96|2204.26|2213.36|2204.66|2213.52|2204.82|2212.82|2204.12|36
1624982990000|2021-06-29 16:09:50|2213.39|2204.69|2213.06|2204.36|2213.39|2204.69|2212.66|2203.96|36
1624983000000|2021-06-29 16:10:00|2213.07|2204.37|2212.89|2204.19|2213.1|2204.4|2212.88|2204.18|26
1624983010000|2021-06-29 16:10:10|2212.82|2204.12|2215.64|2206.94|2215.64|2206.94|2212.82|2204.12|35
1624983020000|2021-06-29 16:10:20|2215.61|2206.91|2216.38|2207.68|2216.38|2207.68|2214.48|2205.78|36
1624983030000|2021-06-29 16:10:30|2216.49|2207.79|2215.65|2206.95|2216.67|2207.97|2215.5|2206.8|36
1624983040000|2021-06-29 16:10:40|2215.6|2206.9|2215.51|2206.81|2215.63|2206.93|2215.19|2206.49|38
1624983050000|2021-06-29 16:10:50|2215.44|2206.74|2215.2|2206.5|2215.88|2207.18|2214.85|2206.15|37
1624983060000|2021-06-29 16:11:00|2215.18|2206.48|2216.21|2207.51|2216.21|2207.51|2215.06|2206.36|38
1624983070000|2021-06-29 16:11:10|2216.22|2207.52|2216.23|2207.53|2216.34|2207.64|2215.85|2207.15|29
1624983080000|2021-06-29 16:11:20|2216.24|2207.54|2215.68|2206.98|2216.24|2207.54|2215.34|2206.64|31
1624983090000|2021-06-29 16:11:30|2215.71|2207.01|2215.94|2207.24|2216.12|2207.42|2215.38|2206.68|36
1624983100000|2021-06-29 16:11:40|2216.03|2207.33|2215.32|2206.62|2216.38|2207.68|2215.22|2206.52|31
1624983110000|2021-06-29 16:11:50|2215.3|2206.6|2215.09|2206.39|2215.52|2206.82|2215.09|2206.39|34
1624983120000|2021-06-29 16:12:00|2215.16|2206.46|2215.12|2206.42|2215.42|2206.72|2214.28|2205.58|38
1624983130000|2021-06-29 16:12:10|2215.17|2206.47|2215.26|2206.56|2215.41|2206.71|2214.94|2206.24|37
1624983140000|2021-06-29 16:12:20|2215.33|2206.63|2215.5|2206.8|2215.68|2206.98|2215.29|2206.59|35
1624983150000|2021-06-29 16:12:30|2215.63|2206.93|2214.57|2205.87|2215.63|2206.93|2214.37|2205.67|34
1624983160000|2021-06-29 16:12:40|2214.77|2206.07|2215.97|2207.27|2216.05|2207.35|2214.55|2205.85|36
1624983170000|2021-06-29 16:12:50|2215.95|2207.25|2216.22|2207.52|2216.72|2208.02|2215.95|2207.25|36
1624983180000|2021-06-29 16:13:00|2216.2|2207.5|2215.87|2207.17|2216.35|2207.65|2215.83|2207.13|33
1624983190000|2021-06-29 16:13:10|2215.9|2207.2|2216.8|2208.1|2216.96|2208.26|2215.9|2207.2|32
1624983200000|2021-06-29 16:13:20|2216.99|2208.29|2216.7|2208|2216.99|2208.29|2216.52|2207.82|35
1624983210000|2021-06-29 16:13:30|2216.51|2207.81|2216.58|2207.88|2216.85|2208.15|2216.47|2207.77|30
1624983220000|2021-06-29 16:13:40|2216.57|2207.87|2216.78|2208.08|2216.82|2208.12|2216.53|2207.83|23
1624983230000|2021-06-29 16:13:50|2216.83|2208.13|2216.89|2208.19|2216.99|2208.29|2216.73|2208.03|19
1624983240000|2021-06-29 16:14:00|2216.91|2208.21|2214.59|2205.89|2216.92|2208.22|2214.54|2205.84|31
1624983250000|2021-06-29 16:14:10|2214.56|2205.86|2215.01|2206.31|2215.13|2206.43|2214.4|2205.7|25
1624983260000|2021-06-29 16:14:20|2215.03|2206.33|2217.75|2209.05|2217.78|2209.08|2215.03|2206.33|36
1624983270000|2021-06-29 16:14:30|2217.52|2208.82|2218.19|2209.49|2218.19|2209.49|2217.07|2208.37|37
1624983280000|2021-06-29 16:14:40|2218.09|2209.39|2218.66|2209.96|2218.66|2209.96|2217.42|2208.72|37
1624983290000|2021-06-29 16:14:50|2218.78|2210.08|2220.89|2212.19|2220.89|2212.19|2218.69|2209.99|36
1624983300000|2021-06-29 16:15:00|2220.65|2211.95|2220.57|2211.87|2220.69|2211.99|2219.96|2211.26|34
1624983310000|2021-06-29 16:15:10|2220.88|2212.18|2221.41|2212.71|2221.51|2212.81|2220.65|2211.95|32
1624983320000|2021-06-29 16:15:20|2221.33|2212.63|2219.25|2210.55|2221.33|2212.63|2219.25|2210.55|35
1624983330000|2021-06-29 16:15:30|2218.88|2210.18|2216.81|2208.11|2218.96|2210.26|2216.81|2208.11|28
1624983340000|2021-06-29 16:15:40|2216.79|2208.09|2216.78|2208.08|2217.07|2208.37|2216.74|2208.04|28
1624983350000|2021-06-29 16:15:50|2216.76|2208.06|2216.78|2208.08|2216.95|2208.25|2216.76|2208.06|30
1624983360000|2021-06-29 16:16:00|2216.83|2208.13|2216.9|2208.2|2216.93|2208.23|2216.78|2208.08|16
1624983370000|2021-06-29 16:16:10|2216.89|2208.19|2214.4|2205.7|2216.93|2208.23|2214.4|2205.7|29
1624983380000|2021-06-29 16:16:20|2214.46|2205.76|2214.3|2205.6|2214.59|2205.89|2214.27|2205.57|19
1624983390000|2021-06-29 16:16:30|2214.41|2205.71|2213.28|2204.58|2214.64|2205.94|2213.28|2204.58|29
1624983400000|2021-06-29 16:16:40|2213.21|2204.51|2212.96|2204.26|2213.3|2204.6|2212.84|2204.14|33
1624983410000|2021-06-29 16:16:50|2212.95|2204.25|2213.3|2204.6|2214.23|2205.53|2212.9|2204.2|35
1624983420000|2021-06-29 16:17:00|2213.18|2204.48|2213.07|2204.37|2213.37|2204.67|2212.7|2204|30
1624983430000|2021-06-29 16:17:10|2212.98|2204.28|2213.19|2204.49|2213.24|2204.54|2212.19|2203.49|37
1624983440000|2021-06-29 16:17:20|2213.36|2204.66|2213.23|2204.53|2213.62|2204.92|2213.17|2204.47|32
1624983450000|2021-06-29 16:17:30|2213.27|2204.57|2212.65|2203.95|2213.31|2204.61|2212.61|2203.91|29
1624983460000|2021-06-29 16:17:40|2212.68|2203.98|2213.11|2204.41|2213.25|2204.55|2212.65|2203.95|31
1624983470000|2021-06-29 16:17:50|2213.12|2204.42|2212.82|2204.12|2213.12|2204.42|2212.82|2204.12|30
1624983480000|2021-06-29 16:18:00|2212.83|2204.13|2212.61|2203.91|2212.99|2204.29|2212.57|2203.87|22
1624983490000|2021-06-29 16:18:10|2212.59|2203.89|2212.67|2203.97|2212.89|2204.19|2212.59|2203.89|22
1624983500000|2021-06-29 16:18:20|2212.83|2204.13|2212.57|2203.87|2212.86|2204.16|2212.57|2203.87|31
1624983510000|2021-06-29 16:18:30|2212.61|2203.91|2212.96|2204.26|2212.97|2204.27|2212.61|2203.91|23
1624983520000|2021-06-29 16:18:40|2213.04|2204.34|2213.4|2204.7|2213.47|2204.77|2213.04|2204.34|25
1624983530000|2021-06-29 16:18:50|2213.44|2204.74|2212.2|2203.5|2213.44|2204.74|2212.2|2203.5|13
1624983540000|2021-06-29 16:19:00|2212.18|2203.48|2212.21|2203.51|2212.51|2203.81|2212.16|2203.46|16
1624983550000|2021-06-29 16:19:10|2212.19|2203.49|2212.25|2203.55|2212.53|2203.83|2212.17|2203.47|27
1624983560000|2021-06-29 16:19:20|2212.19|2203.49|2212.07|2203.37|2212.19|2203.49|2212|2203.3|19
1624983570000|2021-06-29 16:19:30|2212.02|2203.32|2211.41|2202.71|2212.07|2203.37|2211.41|2202.71|11
1624983580000|2021-06-29 16:19:40|2211.16|2202.46|2210.13|2201.43|2211.16|2202.46|2209.97|2201.27|36
1624983590000|2021-06-29 16:19:50|2210.17|2201.47|2209.7|2201|2210.19|2201.49|2209.56|2200.86|32
1624983600000|2021-06-29 16:20:00|2209.52|2200.82|2210.65|2201.95|2211.06|2202.36|2209.52|2200.82|34
1624983610000|2021-06-29 16:20:10|2210.59|2201.89|2209.25|2200.55|2210.66|2201.96|2209.25|2200.55|29
1624983620000|2021-06-29 16:20:20|2209.23|2200.53|2209.26|2200.56|2209.81|2201.11|2209.08|2200.38|30
1624983630000|2021-06-29 16:20:30|2209.28|2200.58|2209.34|2200.64|2209.9|2201.2|2209.28|2200.58|21
1624983640000|2021-06-29 16:20:40|2209.36|2200.66|2208.86|2200.16|2209.42|2200.72|2208.67|2199.97|23
1624983650000|2021-06-29 16:20:50|2208.95|2200.25|2208.66|2199.96|2209.23|2200.53|2208.18|2199.48|35
1624983660000|2021-06-29 16:21:00|2208.41|2199.71|2208.62|2199.92|2208.83|2200.13|2208.41|2199.71|34
1624983670000|2021-06-29 16:21:10|2208.69|2199.99|2209.13|2200.43|2209.91|2201.21|2208.62|2199.92|36
1624983680000|2021-06-29 16:21:20|2209.36|2200.66|2211.1|2202.4|2211.1|2202.4|2209.03|2200.33|34
1624983690000|2021-06-29 16:21:30|2210.95|2202.25|2210.55|2201.85|2211.33|2202.63|2210.52|2201.82|35
1624983700000|2021-06-29 16:21:40|2210.66|2201.96|2210.04|2201.34|2210.8|2202.1|2209.84|2201.14|31
1624983710000|2021-06-29 16:21:50|2210.1|2201.4|2210.27|2201.57|2210.57|2201.87|2210.1|2201.4|32
1624983720000|2021-06-29 16:22:00|2210.19|2201.49|2209.98|2201.28|2210.31|2201.61|2209.45|2200.75|37
1624983730000|2021-06-29 16:22:10|2209.95|2201.25|2212.98|2204.28|2213.02|2204.32|2209.95|2201.25|37
1624983740000|2021-06-29 16:22:20|2213.43|2204.73|2214.36|2205.66|2214.41|2205.71|2212.51|2203.81|34
1624983750000|2021-06-29 16:22:30|2214.66|2205.96|2217.85|2209.15|2217.85|2209.15|2214.66|2205.96|35
1624983760000|2021-06-29 16:22:40|2218.12|2209.42|2218.39|2209.69|2218.88|2210.18|2217.69|2208.99|31
1624983770000|2021-06-29 16:22:50|2218.17|2209.47|2217.86|2209.16|2218.28|2209.58|2216.79|2208.09|20
1624983780000|2021-06-29 16:23:00|2217.99|2209.29|2217.21|2208.51|2218.97|2210.27|2217.21|2208.51|24
1624983790000|2021-06-29 16:23:10|2217.78|2209.08|2219.33|2210.63|2219.6|2210.9|2217.6|2208.9|32
1624983800000|2021-06-29 16:23:20|2219.41|2210.71|2223.49|2214.79|2224.34|2215.64|2219.31|2210.61|37
1624983810000|2021-06-29 16:23:30|2222.96|2214.26|2224.61|2215.91|2224.62|2215.92|2222.89|2214.19|34
1624983820000|2021-06-29 16:23:40|2224.39|2215.69|2224.34|2215.64|2224.68|2215.98|2224.29|2215.59|31
1624983830000|2021-06-29 16:23:50|2224.14|2215.44|2223.27|2214.57|2224.14|2215.44|2222.91|2214.21|33
1624983840000|2021-06-29 16:24:00|2223.38|2214.68|2224.36|2215.66|2224.48|2215.78|2223.38|2214.68|31
1624983850000|2021-06-29 16:24:10|2224.3|2215.6|2224.22|2215.52|2224.62|2215.92|2224|2215.3|34
1624983860000|2021-06-29 16:24:20|2224.3|2215.6|2223.03|2214.33|2224.34|2215.64|2222.43|2213.73|36
1624983870000|2021-06-29 16:24:30|2223.11|2214.41|2223.28|2214.58|2223.66|2214.96|2222.91|2214.21|33
1624983880000|2021-06-29 16:24:40|2223.29|2214.59|2222.87|2214.17|2223.89|2215.19|2222.87|2214.17|39
1624983890000|2021-06-29 16:24:50|2223.1|2214.4|2223.69|2214.99|2223.82|2215.12|2222.72|2214.02|33
1624983900000|2021-06-29 16:25:00|2223.58|2214.88|2223.29|2214.59|2223.6|2214.9|2223.19|2214.49|31
1624983910000|2021-06-29 16:25:10|2223.21|2214.51|2224.17|2215.47|2224.21|2215.51|2223.16|2214.46|22
1624983920000|2021-06-29 16:25:20|2224.05|2215.35|2225.24|2216.54|2225.56|2216.86|2223.9|2215.2|33
1624983930000|2021-06-29 16:25:30|2225.17|2216.47|2228.56|2219.86|2228.56|2219.86|2224.79|2216.09|28
1624983940000|2021-06-29 16:25:40|2228.57|2219.87|2227.84|2219.14|2229.37|2220.67|2227.5|2218.8|30
1624983950000|2021-06-29 16:25:50|2227.5|2218.8|2229.32|2220.62|2229.61|2220.91|2226.91|2218.21|36
1624983960000|2021-06-29 16:26:00|2229.21|2220.51|2229.63|2220.93|2229.66|2220.96|2228.7|2220|28
1624983970000|2021-06-29 16:26:10|2229.65|2220.95|2228.99|2220.29|2230.46|2221.76|2228.73|2220.03|35
1624983980000|2021-06-29 16:26:20|2229|2220.3|2228.26|2219.56|2229.15|2220.45|2228.26|2219.56|36
1624983990000|2021-06-29 16:26:30|2228.36|2219.66|2228.11|2219.41|2228.36|2219.66|2227.7|2219|39
1624984000000|2021-06-29 16:26:40|2228.05|2219.35|2227.02|2218.32|2228.51|2219.81|2227.02|2218.32|38
1624984010000|2021-06-29 16:26:50|2227.2|2218.5|2228.01|2219.31|2228.01|2219.31|2226.94|2218.24|38
1624984020000|2021-06-29 16:27:00|2228.1|2219.4|2227.76|2219.06|2228.34|2219.64|2227.76|2219.06|29
1624984030000|2021-06-29 16:27:10|2227.83|2219.13|2227.84|2219.14|2228.07|2219.37|2227.82|2219.12|23
1624984040000|2021-06-29 16:27:20|2227.88|2219.18|2227.64|2218.94|2227.96|2219.26|2227.64|2218.94|28
1624984050000|2021-06-29 16:27:30|2227.77|2219.07|2227.78|2219.08|2227.85|2219.15|2227.6|2218.9|21
1624984060000|2021-06-29 16:27:40|2227.85|2219.15|2227.79|2219.09|2228.02|2219.32|2227.78|2219.08|28
1624984070000|2021-06-29 16:27:50|2227.84|2219.14|2227.37|2218.67|2228.34|2219.64|2227.25|2218.55|38
1624984080000|2021-06-29 16:28:00|2227.46|2218.76|2228.6|2219.9|2228.78|2220.08|2227.06|2218.36|36
1624984090000|2021-06-29 16:28:10|2228.48|2219.78|2228.16|2219.46|2228.66|2219.96|2228.16|2219.46|36
1624984100000|2021-06-29 16:28:20|2228.27|2219.57|2228.11|2219.41|2228.28|2219.58|2227.73|2219.03|26
1624984110000|2021-06-29 16:28:30|2228.1|2219.4|2228.26|2219.56|2228.55|2219.85|2227.71|2219.01|33
1624984120000|2021-06-29 16:28:40|2228.15|2219.45|2228.21|2219.51|2228.32|2219.62|2228.01|2219.31|21
1624984130000|2021-06-29 16:28:50|2228.24|2219.54|2227.59|2218.89|2228.36|2219.66|2227.58|2218.88|33
1624984140000|2021-06-29 16:29:00|2227.43|2218.73|2226.16|2217.46|2227.88|2219.18|2226.03|2217.33|33
1624984150000|2021-06-29 16:29:10|2226.09|2217.39|2223.74|2215.04|2226.09|2217.39|2223.67|2214.97|30
1624984160000|2021-06-29 16:29:20|2224.15|2215.45|2223.6|2214.9|2224.85|2216.15|2223.49|2214.79|33
1624984170000|2021-06-29 16:29:30|2223.7|2215|2225.28|2216.58|2225.46|2216.76|2223.7|2215|32
1624984180000|2021-06-29 16:29:40|2225.31|2216.61|2224.79|2216.09|2226.06|2217.36|2224.79|2216.09|30
1624984190000|2021-06-29 16:29:50|2224.77|2216.07|2226.03|2217.33|2226.03|2217.33|2224.66|2215.96|30
1624984200000|2021-06-29 16:30:00|2225.99|2217.29|2226.37|2217.67|2227.17|2218.47|2225.99|2217.29|33
1624984210000|2021-06-29 16:30:10|2226.53|2217.83|2225.59|2216.89|2226.71|2218.01|2225.45|2216.75|32
1624984220000|2021-06-29 16:30:20|2225.56|2216.86|2225.64|2216.94|2225.85|2217.15|2225.29|2216.59|33
1624984230000|2021-06-29 16:30:30|2225.69|2216.99|2225.25|2216.55|2225.81|2217.11|2225.08|2216.38|32
1624984240000|2021-06-29 16:30:40|2225.45|2216.75|2225.68|2216.98|2225.68|2216.98|2224.99|2216.29|36
1624984250000|2021-06-29 16:30:50|2225.88|2217.18|2228.23|2219.53|2228.23|2219.53|2225.88|2217.18|33
1624984260000|2021-06-29 16:31:00|2228.11|2219.41|2230.07|2221.37|2230.07|2221.37|2228.11|2219.41|36
1624984270000|2021-06-29 16:31:10|2230.26|2221.56|2233.52|2224.82|2233.52|2224.82|2230.23|2221.53|36
1624984280000|2021-06-29 16:31:20|2233.29|2224.59|2232.2|2223.5|2233.29|2224.59|2232.2|2223.5|35
1624984290000|2021-06-29 16:31:30|2232.08|2223.38|2232.33|2223.63|2232.33|2223.63|2230.65|2221.95|35
1624984300000|2021-06-29 16:31:40|2232.32|2223.62|2231.7|2223|2232.34|2223.64|2231.5|2222.8|24
1624984310000|2021-06-29 16:31:50|2231.34|2222.64|2230.4|2221.7|2231.65|2222.95|2230.3|2221.6|32
1624984320000|2021-06-29 16:32:00|2230.21|2221.51|2230.34|2221.64|2230.34|2221.64|2229.63|2220.93|25
1624984330000|2021-06-29 16:32:10|2230.38|2221.68|2232.39|2223.69|2232.51|2223.81|2230.38|2221.68|33
1624984340000|2021-06-29 16:32:20|2232.09|2223.39|2232.6|2223.9|2232.6|2223.9|2231.97|2223.27|29
1624984350000|2021-06-29 16:32:30|2232.55|2223.85|2235.41|2226.71|2235.75|2227.05|2232.55|2223.85|25
1624984360000|2021-06-29 16:32:40|2235.54|2226.84|2234.32|2225.62|2235.89|2227.19|2233.95|2225.25|32
1624984370000|2021-06-29 16:32:50|2234.28|2225.58|2234.95|2226.25|2235.05|2226.35|2234.22|2225.52|35
1624984380000|2021-06-29 16:33:00|2235.02|2226.32|2233.56|2224.86|2235.65|2226.95|2233.56|2224.86|33
1624984390000|2021-06-29 16:33:10|2233.61|2224.91|2232.19|2223.49|2233.82|2225.12|2232.19|2223.49|36
1624984400000|2021-06-29 16:33:20|2232.26|2223.56|2232.97|2224.27|2233.03|2224.33|2231.82|2223.12|40
1624984410000|2021-06-29 16:33:30|2233.33|2224.63|2233.03|2224.33|2233.33|2224.63|2232.41|2223.71|38
1624984420000|2021-06-29 16:33:40|2232.96|2224.26|2233.09|2224.39|2233.37|2224.67|2232.77|2224.07|37
1624984430000|2021-06-29 16:33:50|2233.04|2224.34|2234.36|2225.66|2234.36|2225.66|2233|2224.3|29
1624984440000|2021-06-29 16:34:00|2234.39|2225.69|2234.26|2225.56|2234.99|2226.29|2234.24|2225.54|28
1624984450000|2021-06-29 16:34:10|2234.53|2225.83|2233.47|2224.77|2234.57|2225.87|2233.33|2224.63|35
1624984460000|2021-06-29 16:34:20|2233.43|2224.73|2233.97|2225.27|2234.16|2225.46|2233.31|2224.61|38
1624984470000|2021-06-29 16:34:30|2233.93|2225.23|2231.18|2222.48|2233.93|2225.23|2231.18|2222.48|33
1624984480000|2021-06-29 16:34:40|2231.11|2222.41|2231.81|2223.11|2232.07|2223.37|2231.01|2222.31|16
1624984490000|2021-06-29 16:34:50|2231.67|2222.97|2232.04|2223.34|2232.87|2224.17|2231.49|2222.79|38
1624984500000|2021-06-29 16:35:00|2232.02|2223.32|2233.73|2225.03|2233.73|2225.03|2231.83|2223.13|31
1624984510000|2021-06-29 16:35:10|2233.74|2225.04|2232.16|2223.46|2233.8|2225.1|2232.16|2223.46|29
1624984520000|2021-06-29 16:35:20|2232.1|2223.4|2231.9|2223.2|2232.32|2223.62|2231.62|2222.92|35
1624984530000|2021-06-29 16:35:30|2231.86|2223.16|2231.03|2222.33|2232.08|2223.38|2230.77|2222.07|34
1624984540000|2021-06-29 16:35:40|2231.05|2222.35|2230.73|2222.03|2231.05|2222.35|2229.85|2221.15|37
1624984550000|2021-06-29 16:35:50|2230.77|2222.07|2231.47|2222.77|2232.21|2223.51|2230.77|2222.07|34
1624984560000|2021-06-29 16:36:00|2231.46|2222.76|2232.34|2223.64|2232.66|2223.96|2231.31|2222.61|36
1624984570000|2021-06-29 16:36:10|2232.19|2223.49|2230.51|2221.81|2232.19|2223.49|2230.51|2221.81|34
1624984580000|2021-06-29 16:36:20|2230.26|2221.56|2230.69|2221.99|2230.78|2222.08|2230.04|2221.34|34
1624984590000|2021-06-29 16:36:30|2230.71|2222.01|2231.1|2222.4|2231.12|2222.42|2230.55|2221.85|29
1624984600000|2021-06-29 16:36:40|2231.15|2222.45|2230.81|2222.11|2231.29|2222.59|2230.81|2222.11|24
1624984610000|2021-06-29 16:36:50|2230.8|2222.1|2231.35|2222.65|2231.59|2222.89|2230.78|2222.08|23
1624984620000|2021-06-29 16:37:00|2231.32|2222.62|2231.99|2223.29|2231.99|2223.29|2230.8|2222.1|21
1624984630000|2021-06-29 16:37:10|2232.01|2223.31|2233.34|2224.64|2233.34|2224.64|2231.8|2223.1|29
1624984640000|2021-06-29 16:37:20|2233.27|2224.57|2232.13|2223.43|2233.51|2224.81|2231.93|2223.23|34
1624984650000|2021-06-29 16:37:30|2232.14|2223.44|2232.22|2223.52|2232.39|2223.69|2231.79|2223.09|32
1624984660000|2021-06-29 16:37:40|2232.15|2223.45|2231.16|2222.46|2232.24|2223.54|2231|2222.3|34
1624984670000|2021-06-29 16:37:50|2231.26|2222.56|2231.11|2222.41|2231.26|2222.56|2231.05|2222.35|28
1624984680000|2021-06-29 16:38:00|2231.09|2222.39|2232.04|2223.34|2232.06|2223.36|2230.93|2222.23|31
1624984690000|2021-06-29 16:38:10|2231.97|2223.27|2232.16|2223.46|2233.12|2224.42|2231.97|2223.27|36
1624984700000|2021-06-29 16:38:20|2232.17|2223.47|2233.01|2224.31|2233.29|2224.59|2231.83|2223.13|36
1624984710000|2021-06-29 16:38:30|2232.95|2224.25|2232.51|2223.81|2233.22|2224.52|2232.11|2223.41|33
1624984720000|2021-06-29 16:38:40|2232.55|2223.85|2232.67|2223.97|2232.72|2224.02|2232.29|2223.59|35
1624984730000|2021-06-29 16:38:50|2232.61|2223.91|2233.26|2224.56|2233.28|2224.58|2231.72|2223.02|31
1624984740000|2021-06-29 16:39:00|2233.24|2224.54|2233.28|2224.58|2233.3|2224.6|2232.58|2223.88|27
1624984750000|2021-06-29 16:39:10|2233.19|2224.49|2233.15|2224.45|2233.31|2224.61|2232.86|2224.16|29
1624984760000|2021-06-29 16:39:20|2233.02|2224.32|2233.04|2224.34|2233.37|2224.67|2232.93|2224.23|24
1624984770000|2021-06-29 16:39:30|2233.05|2224.35|2233.35|2224.65|2233.4|2224.7|2233.05|2224.35|20
1624984780000|2021-06-29 16:39:40|2233.39|2224.69|2233.27|2224.57|2233.39|2224.69|2232.93|2224.23|17
1624984790000|2021-06-29 16:39:50|2233.04|2224.34|2235.18|2226.48|2235.18|2226.48|2232.79|2224.09|26
1624984800000|2021-06-29 16:40:00|2235.23|2226.53|2235.52|2226.82|2235.96|2227.26|2234.97|2226.27|31
1624984810000|2021-06-29 16:40:10|2235.37|2226.67|2233.56|2224.86|2235.83|2227.13|2233.52|2224.82|38
1624984820000|2021-06-29 16:40:20|2233.5|2224.8|2234.36|2225.66|2234.36|2225.66|2233.38|2224.68|32
1624984830000|2021-06-29 16:40:30|2234.27|2225.57|2234.46|2225.76|2234.64|2225.94|2234.04|2225.34|36
1624984840000|2021-06-29 16:40:40|2234.47|2225.77|2234.37|2225.67|2234.7|2226|2234.27|2225.57|35
1624984850000|2021-06-29 16:40:50|2234.32|2225.62|2235.06|2226.36|2235.2|2226.5|2234.32|2225.62|35
1624984860000|2021-06-29 16:41:00|2234.95|2226.25|2235.21|2226.51|2235.3|2226.6|2234.95|2226.25|34
1624984870000|2021-06-29 16:41:10|2235.24|2226.54|2234.73|2226.03|2235.5|2226.8|2234.73|2226.03|20
1624984880000|2021-06-29 16:41:20|2234.53|2225.83|2233.62|2224.92|2234.53|2225.83|2233.32|2224.62|27
1624984890000|2021-06-29 16:41:30|2233.66|2224.96|2233.61|2224.91|2234.19|2225.49|2233.6|2224.9|18
1624984900000|2021-06-29 16:41:40|2233.57|2224.87|2232.22|2223.52|2233.57|2224.87|2232.21|2223.51|21
1624984910000|2021-06-29 16:41:50|2232.17|2223.47|2231.9|2223.2|2232.18|2223.48|2231.81|2223.11|19
1624984920000|2021-06-29 16:42:00|2231.87|2223.17|2232.52|2223.82|2232.56|2223.86|2231.82|2223.12|30
1624984930000|2021-06-29 16:42:10|2232.44|2223.74|2230.39|2221.69|2232.44|2223.74|2230.29|2221.59|32
1624984940000|2021-06-29 16:42:20|2230.35|2221.65|2228.86|2220.16|2230.39|2221.69|2228.86|2220.16|35
1624984950000|2021-06-29 16:42:30|2228.84|2220.14|2228.74|2220.04|2229.46|2220.76|2228.61|2219.91|28
1624984960000|2021-06-29 16:42:40|2228.77|2220.07|2228.75|2220.05|2229.07|2220.37|2228.34|2219.64|28
1624984970000|2021-06-29 16:42:50|2228.82|2220.12|2229.4|2220.7|2229.4|2220.7|2228.58|2219.88|27
1624984980000|2021-06-29 16:43:00|2229.54|2220.84|2227.04|2218.34|2229.96|2221.26|2226.86|2218.16|33
1624984990000|2021-06-29 16:43:10|2227.07|2218.37|2227.16|2218.46|2228.02|2219.32|2227.07|2218.37|36
1624985000000|2021-06-29 16:43:20|2227.17|2218.47|2225.71|2217.01|2227.25|2218.55|2225.68|2216.98|33
1624985010000|2021-06-29 16:43:30|2225.32|2216.62|2227.05|2218.35|2227.06|2218.36|2224.97|2216.27|36
1624985020000|2021-06-29 16:43:40|2227.53|2218.83|2227.5|2218.8|2227.85|2219.15|2227.42|2218.72|27
1624985030000|2021-06-29 16:43:50|2227.51|2218.81|2228.96|2220.26|2229.15|2220.45|2227.51|2218.81|27
1624985040000|2021-06-29 16:44:00|2229.06|2220.36|2228.47|2219.77|2229.29|2220.59|2228.44|2219.74|35
1624985050000|2021-06-29 16:44:10|2228.44|2219.74|2227.87|2219.17|2228.51|2219.81|2227.57|2218.87|36
1624985060000|2021-06-29 16:44:20|2227.85|2219.15|2227.37|2218.67|2227.86|2219.16|2227.25|2218.55|34
1624985070000|2021-06-29 16:44:30|2227.38|2218.68|2227.6|2218.9|2228.64|2219.94|2227.38|2218.68|35
1624985080000|2021-06-29 16:44:40|2227.63|2218.93|2228.72|2220.02|2228.72|2220.02|2227.54|2218.84|33
1624985090000|2021-06-29 16:44:50|2228.73|2220.03|2228.92|2220.22|2229.09|2220.39|2228.71|2220.01|31
1624985100000|2021-06-29 16:45:00|2228.9|2220.2|2227.02|2218.32|2229.05|2220.35|2227.02|2218.32|33
1624985110000|2021-06-29 16:45:10|2227.04|2218.34|2227.99|2219.29|2228.02|2219.32|2226.93|2218.23|34
1624985120000|2021-06-29 16:45:20|2228.16|2219.46|2227.79|2219.09|2229.45|2220.75|2227.76|2219.06|38
1624985130000|2021-06-29 16:45:30|2227.76|2219.06|2227.9|2219.2|2227.95|2219.25|2227.7|2219|29
1624985140000|2021-06-29 16:45:40|2228|2219.3|2228.04|2219.34|2228.08|2219.38|2227.84|2219.14|32
1624985150000|2021-06-29 16:45:50|2228.03|2219.33|2227.45|2218.75|2228.06|2219.36|2227.45|2218.75|22
1624985160000|2021-06-29 16:46:00|2227.42|2218.72|2227.93|2219.23|2227.97|2219.27|2227.42|2218.72|16
1624985170000|2021-06-29 16:46:10|2227.89|2219.19|2225.18|2216.48|2228.07|2219.37|2224.9|2216.2|28
1624985180000|2021-06-29 16:46:20|2225.24|2216.54|2227.02|2218.32|2227.13|2218.43|2224.31|2215.61|40
1624985190000|2021-06-29 16:46:30|2227.07|2218.37|2227.8|2219.1|2227.88|2219.18|2227.07|2218.37|26
1624985200000|2021-06-29 16:46:40|2227.75|2219.05|2228.72|2220.02|2228.93|2220.23|2227.73|2219.03|34
1624985210000|2021-06-29 16:46:50|2228.68|2219.98|2228.32|2219.62|2229|2220.3|2227.27|2218.57|38
1624985220000|2021-06-29 16:47:00|2228.37|2219.67|2228.84|2220.14|2228.84|2220.14|2228.17|2219.47|36
1624985230000|2021-06-29 16:47:10|2228.93|2220.23|2231.08|2222.38|2231.08|2222.38|2228.93|2220.23|31
1624985240000|2021-06-29 16:47:20|2231.14|2222.44|2231.6|2222.9|2231.91|2223.21|2231.04|2222.34|40
1624985250000|2021-06-29 16:47:30|2231.61|2222.91|2230.7|2222|2231.77|2223.07|2230.69|2221.99|35
1624985260000|2021-06-29 16:47:40|2230.74|2222.04|2229.99|2221.29|2230.92|2222.22|2229.56|2220.86|39
1624985270000|2021-06-29 16:47:50|2230.04|2221.34|2228.7|2220|2230.07|2221.37|2228.7|2220|32
1624985280000|2021-06-29 16:48:00|2228.64|2219.94|2230.01|2221.31|2230.02|2221.32|2228.51|2219.81|37
1624985290000|2021-06-29 16:48:10|2230.04|2221.34|2230.59|2221.89|2230.59|2221.89|2229.91|2221.21|26
1624985300000|2021-06-29 16:48:20|2230.57|2221.87|2231.18|2222.48|2231.46|2222.76|2230.57|2221.87|30
1624985310000|2021-06-29 16:48:30|2231.22|2222.52|2230.46|2221.76|2231.57|2222.87|2230.46|2221.76|30
1624985320000|2021-06-29 16:48:40|2230.31|2221.61|2229.75|2221.05|2230.31|2221.61|2228.96|2220.26|37
1624985330000|2021-06-29 16:48:50|2229.77|2221.07|2229.64|2220.94|2230.23|2221.53|2229.03|2220.33|34
1624985340000|2021-06-29 16:49:00|2229.71|2221.01|2230.52|2221.82|2230.95|2222.25|2229.71|2221.01|35
1624985350000|2021-06-29 16:49:10|2230.51|2221.81|2230.2|2221.5|2230.62|2221.92|2230.04|2221.34|35
1624985360000|2021-06-29 16:49:20|2230.07|2221.37|2230.11|2221.41|2230.66|2221.96|2230.07|2221.37|32
1624985370000|2021-06-29 16:49:30|2230.05|2221.35|2229.11|2220.41|2230.1|2221.4|2228.87|2220.17|37
1624985380000|2021-06-29 16:49:40|2229.2|2220.5|2228.47|2219.77|2229.48|2220.78|2228.27|2219.57|33
1624985390000|2021-06-29 16:49:50|2228.46|2219.76|2229.61|2220.91|2229.72|2221.02|2228.36|2219.66|35
1624985400000|2021-06-29 16:50:00|2229.65|2220.95|2229.54|2220.84|2229.84|2221.14|2229.43|2220.73|34
1624985410000|2021-06-29 16:50:10|2229.44|2220.74|2229.32|2220.62|2229.57|2220.87|2228.96|2220.26|27
1624985420000|2021-06-29 16:50:20|2229.29|2220.59|2228.85|2220.15|2229.29|2220.59|2228.82|2220.12|33
1624985430000|2021-06-29 16:50:30|2228.84|2220.14|2228.85|2220.15|2229.39|2220.69|2228.77|2220.07|31
1624985440000|2021-06-29 16:50:40|2228.84|2220.14|2227.92|2219.22|2228.97|2220.27|2227.92|2219.22|25
1624985450000|2021-06-29 16:50:50|2227.87|2219.17|2227.09|2218.39|2227.87|2219.17|2227.05|2218.35|32
1624985460000|2021-06-29 16:51:00|2227.08|2218.38|2227.77|2219.07|2227.77|2219.07|2226.91|2218.21|33
1624985470000|2021-06-29 16:51:10|2227.75|2219.05|2226.93|2218.23|2227.75|2219.05|2226.93|2218.23|20
1624985480000|2021-06-29 16:51:20|2226.98|2218.28|2227.06|2218.36|2227.06|2218.36|2226.98|2218.28|15
1624985490000|2021-06-29 16:51:30|2227.14|2218.44|2226.97|2218.27|2227.44|2218.74|2226.7|2218|27
1624985500000|2021-06-29 16:51:40|2226.94|2218.24|2227.4|2218.7|2227.52|2218.82|2226.9|2218.2|31
1624985510000|2021-06-29 16:51:50|2227.44|2218.74|2227.4|2218.7|2227.6|2218.9|2227.4|2218.7|19
1624985520000|2021-06-29 16:52:00|2227.28|2218.58|2230.02|2221.32|2230.02|2221.32|2227.23|2218.53|33
1624985530000|2021-06-29 16:52:10|2229.97|2221.27|2230.1|2221.4|2231.69|2222.99|2229.88|2221.18|34
1624985540000|2021-06-29 16:52:20|2230.23|2221.53|2228.22|2219.52|2230.23|2221.53|2228.22|2219.52|35
1624985550000|2021-06-29 16:52:30|2228.21|2219.51|2228.38|2219.68|2229.18|2220.48|2228.21|2219.51|39
1624985560000|2021-06-29 16:52:40|2228.4|2219.7|2229.28|2220.58|2229.58|2220.88|2228.36|2219.66|38
1624985570000|2021-06-29 16:52:50|2229.25|2220.55|2229.22|2220.52|2229.29|2220.59|2228.66|2219.96|37
1624985580000|2021-06-29 16:53:00|2229.28|2220.58|2228.68|2219.98|2229.28|2220.58|2228.36|2219.66|30
1624985590000|2021-06-29 16:53:10|2228.56|2219.86|2228.33|2219.63|2228.63|2219.93|2228.28|2219.58|31
1624985600000|2021-06-29 16:53:20|2228.37|2219.67|2228.41|2219.71|2228.53|2219.83|2228.12|2219.42|28
1624985610000|2021-06-29 16:53:30|2228.33|2219.63|2227.93|2219.23|2228.68|2219.98|2227.93|2219.23|32
1624985620000|2021-06-29 16:53:40|2227.88|2219.18|2227.5|2218.8|2227.93|2219.23|2227.11|2218.41|27
1624985630000|2021-06-29 16:53:50|2227.51|2218.81|2227.53|2218.83|2228.28|2219.58|2227.47|2218.77|32
1624985640000|2021-06-29 16:54:00|2227.59|2218.89|2228.36|2219.66|2229.29|2220.59|2227.59|2218.89|37
1624985650000|2021-06-29 16:54:10|2228.3|2219.6|2228.14|2219.44|2228.92|2220.22|2227.97|2219.27|39
1624985660000|2021-06-29 16:54:20|2227.96|2219.26|2227.7|2219|2228.02|2219.32|2227.62|2218.92|27
1624985670000|2021-06-29 16:54:30|2227.74|2219.04|2226.52|2217.82|2227.74|2219.04|2226.43|2217.73|23
1624985680000|2021-06-29 16:54:40|2226.53|2217.83|2226.51|2217.81|2226.53|2217.83|2226.42|2217.72|10
1624985690000|2021-06-29 16:54:50|2226.42|2217.72|2226.65|2217.95|2226.66|2217.96|2226.42|2217.72|13
1624985700000|2021-06-29 16:55:00|2226.66|2217.96|2226.39|2217.69|2226.73|2218.03|2226.25|2217.55|20
1624985710000|2021-06-29 16:55:10|2226.41|2217.71|2228.93|2220.23|2229.34|2220.64|2226.41|2217.71|30
1624985720000|2021-06-29 16:55:20|2229.16|2220.46|2229.55|2220.85|2230.02|2221.32|2228.89|2220.19|35
1624985730000|2021-06-29 16:55:30|2229.33|2220.63|2230.03|2221.33|2230.03|2221.33|2229.09|2220.39|35
1624985740000|2021-06-29 16:55:40|2230.02|2221.32|2230.2|2221.5|2230.28|2221.58|2229.37|2220.67|35
1624985750000|2021-06-29 16:55:50|2230.16|2221.46|2230.26|2221.56|2230.85|2222.15|2230.16|2221.46|32
1624985760000|2021-06-29 16:56:00|2230.72|2222.02|2230.24|2221.54|2230.72|2222.02|2229.38|2220.68|35
1624985770000|2021-06-29 16:56:10|2230.38|2221.68|2230.27|2221.57|2230.83|2222.13|2230.19|2221.49|34
1624985780000|2021-06-29 16:56:20|2230.21|2221.51|2232.22|2223.52|2232.35|2223.65|2230.21|2221.51|36
1624985790000|2021-06-29 16:56:30|2232.23|2223.53|2231.34|2222.64|2232.43|2223.73|2231.29|2222.59|38
1624985800000|2021-06-29 16:56:40|2231.31|2222.61|2231.88|2223.18|2231.94|2223.24|2231.31|2222.61|35
1624985810000|2021-06-29 16:56:50|2231.85|2223.15|2231.69|2222.99|2231.85|2223.15|2231.57|2222.87|31
1624985820000|2021-06-29 16:57:00|2231.7|2223|2230.99|2222.29|2231.82|2223.12|2230.9|2222.2|29
1624985830000|2021-06-29 16:57:10|2230.95|2222.25|2228.68|2219.98|2230.95|2222.25|2228.68|2219.98|33
1624985840000|2021-06-29 16:57:20|2228.64|2219.94|2228.9|2220.2|2229.43|2220.73|2228.27|2219.57|35
1624985850000|2021-06-29 16:57:30|2229.44|2220.74|2229.54|2220.84|2229.75|2221.05|2229.36|2220.66|35
1624985860000|2021-06-29 16:57:40|2229.55|2220.85|2228.66|2219.96|2229.71|2221.01|2228.66|2219.96|35
1624985870000|2021-06-29 16:57:50|2228.64|2219.94|2229.4|2220.7|2229.69|2220.99|2228.58|2219.88|30
1624985880000|2021-06-29 16:58:00|2229.43|2220.73|2229.43|2220.73|2230.12|2221.42|2229.37|2220.67|32
1624985890000|2021-06-29 16:58:10|2229.55|2220.85|2230.29|2221.59|2230.4|2221.7|2229.55|2220.85|26
1624985900000|2021-06-29 16:58:20|2230.27|2221.57|2230.77|2222.07|2230.77|2222.07|2229.84|2221.14|28
1624985910000|2021-06-29 16:58:30|2231.33|2222.63|2230.7|2222|2231.33|2222.63|2230.63|2221.93|18
1624985920000|2021-06-29 16:58:40|2230.71|2222.01|2230.69|2221.99|2230.82|2222.12|2230.68|2221.98|24
1624985930000|2021-06-29 16:58:50|2230.6|2221.9|2231.36|2222.66|2231.36|2222.66|2229.99|2221.29|29
1624985940000|2021-06-29 16:59:00|2231.42|2222.72|2230.36|2221.66|2231.76|2223.06|2230.23|2221.53|35
1624985950000|2021-06-29 16:59:10|2230.42|2221.72|2230.35|2221.65|2230.75|2222.05|2230.22|2221.52|23
1624985960000|2021-06-29 16:59:20|2230.37|2221.67|2230.35|2221.65|2230.5|2221.8|2230.32|2221.62|11
1624985970000|2021-06-29 16:59:30|2230.41|2221.71|2230.53|2221.83|2230.85|2222.15|2230.41|2221.71|28
1624985980000|2021-06-29 16:59:40|2230.48|2221.78|2229.38|2220.68|2230.48|2221.78|2229.38|2220.68|24
1624985990000|2021-06-29 16:59:50|2229.21|2220.51|2229.32|2220.62|2229.42|2220.72|2229.21|2220.51|22
1624986000000|2021-06-29 17:00:00|2229.34|2220.64|2230.28|2221.58|2230.9|2222.2|2229.34|2220.64|28
1624986010000|2021-06-29 17:00:10|2230.36|2221.66|2230.54|2221.84|2230.82|2222.12|2230.33|2221.63|35
1624986020000|2021-06-29 17:00:20|2230.52|2221.82|2230.49|2221.79|2230.85|2222.15|2229.74|2221.04|30
1624986030000|2021-06-29 17:00:30|2230.5|2221.8|2229.84|2221.14|2230.5|2221.8|2229.84|2221.14|29
1624986040000|2021-06-29 17:00:40|2229.95|2221.25|2230.79|2222.09|2230.91|2222.21|2229.53|2220.83|30
1624986050000|2021-06-29 17:00:50|2230.69|2221.99|2229.75|2221.05|2230.69|2221.99|2229.69|2220.99|31
1624986060000|2021-06-29 17:01:00|2229.69|2220.99|2229.69|2220.99|2229.91|2221.21|2229.65|2220.95|34
1624986070000|2021-06-29 17:01:10|2229.74|2221.04|2229.61|2220.91|2229.76|2221.06|2229.54|2220.84|28
1624986080000|2021-06-29 17:01:20|2229.73|2221.03|2228.89|2220.19|2229.84|2221.14|2228.89|2220.19|32
1624986090000|2021-06-29 17:01:30|2228.84|2220.14|2223.73|2215.03|2228.84|2220.14|2223.45|2214.75|32
1624986100000|2021-06-29 17:01:40|2223.76|2215.06|2224.47|2215.77|2224.79|2216.09|2223.41|2214.71|27
1624986110000|2021-06-29 17:01:50|2224.67|2215.97|2224.49|2215.79|2224.77|2216.07|2223.87|2215.17|28
1624986120000|2021-06-29 17:02:00|2224.45|2215.75|2225.82|2217.12|2226.13|2217.43|2224.12|2215.42|30
1624986130000|2021-06-29 17:02:10|2225.89|2217.19|2224.2|2215.5|2225.89|2217.19|2224.04|2215.34|32
1624986140000|2021-06-29 17:02:20|2224.17|2215.47|2223.82|2215.12|2224.26|2215.56|2223.8|2215.1|32
1624986150000|2021-06-29 17:02:30|2223.81|2215.11|2223.18|2214.48|2223.81|2215.11|2223.12|2214.42|26
1624986160000|2021-06-29 17:02:40|2223.17|2214.47|2224.8|2216.1|2224.8|2216.1|2223.17|2214.47|31
1624986170000|2021-06-29 17:02:50|2224.83|2216.13|2225.37|2216.67|2225.37|2216.67|2224.65|2215.95|36
1624986180000|2021-06-29 17:03:00|2225.17|2216.47|2224.9|2216.2|2225.64|2216.94|2224.79|2216.09|31
1624986190000|2021-06-29 17:03:10|2225.14|2216.44|2225.31|2216.61|2225.31|2216.61|2225.05|2216.35|33
1624986200000|2021-06-29 17:03:20|2225.3|2216.6|2224.88|2216.18|2225.34|2216.64|2224.88|2216.18|31
1624986210000|2021-06-29 17:03:30|2224.87|2216.17|2224.88|2216.18|2224.96|2216.26|2224.86|2216.16|14
1624986220000|2021-06-29 17:03:40|2224.95|2216.25|2224.89|2216.19|2224.95|2216.25|2224.73|2216.03|21
1624986230000|2021-06-29 17:03:50|2224.7|2216|2225.32|2216.62|2225.36|2216.66|2224.7|2216|15
1624986240000|2021-06-29 17:04:00|2225.42|2216.72|2225.09|2216.39|2225.64|2216.94|2224.83|2216.13|35
1624986250000|2021-06-29 17:04:10|2225.25|2216.55|2225.19|2216.49|2225.47|2216.77|2224.96|2216.26|25
1624986260000|2021-06-29 17:04:20|2225.23|2216.53|2224.51|2215.81|2225.39|2216.69|2224.51|2215.81|29
1624986270000|2021-06-29 17:04:30|2224.68|2215.98|2226.72|2218.02|2227.29|2218.59|2224.68|2215.98|39
1624986280000|2021-06-29 17:04:40|2226.77|2218.07|2228.84|2220.14|2228.85|2220.15|2226.6|2217.9|29
1624986290000|2021-06-29 17:04:50|2228.85|2220.15|2230.23|2221.53|2230.33|2221.63|2228.85|2220.15|21
1624986300000|2021-06-29 17:05:00|2230.16|2221.46|2229.85|2221.15|2230.16|2221.46|2229.63|2220.93|27
1624986310000|2021-06-29 17:05:10|2229.91|2221.21|2231.03|2222.33|2231.08|2222.38|2229.45|2220.75|31
1624986320000|2021-06-29 17:05:20|2231.05|2222.35|2229.98|2221.28|2231.11|2222.41|2229.98|2221.28|29
1624986330000|2021-06-29 17:05:30|2229.96|2221.26|2230.72|2222.02|2230.77|2222.07|2229.96|2221.26|30
1624986340000|2021-06-29 17:05:40|2230.69|2221.99|2229.59|2220.89|2230.76|2222.06|2229.57|2220.87|25
1624986350000|2021-06-29 17:05:50|2229.56|2220.86|2228.09|2219.39|2229.56|2220.86|2227.78|2219.08|36
1624986360000|2021-06-29 17:06:00|2227.96|2219.26|2229.93|2221.23|2229.93|2221.23|2227.84|2219.14|37
1624986370000|2021-06-29 17:06:10|2229.9|2221.2|2229.8|2221.1|2230.39|2221.69|2229.8|2221.1|35
1624986380000|2021-06-29 17:06:20|2229.92|2221.22|2230.05|2221.35|2230.2|2221.5|2229.67|2220.97|27
1624986390000|2021-06-29 17:06:30|2230.02|2221.32|2229.59|2220.89|2230.07|2221.37|2229.45|2220.75|23
1624986400000|2021-06-29 17:06:40|2229.55|2220.85|2229.95|2221.25|2229.98|2221.28|2229.55|2220.85|23
1624986410000|2021-06-29 17:06:50|2229.93|2221.23|2230.76|2222.06|2230.76|2222.06|2229.74|2221.04|24
1624986420000|2021-06-29 17:07:00|2230.84|2222.14|2230.07|2221.37|2230.95|2222.25|2229.88|2221.18|31
1624986430000|2021-06-29 17:07:10|2230.17|2221.47|2230.46|2221.76|2230.52|2221.82|2230.11|2221.41|34
1624986440000|2021-06-29 17:07:20|2230.44|2221.74|2230.24|2221.54|2230.59|2221.89|2230.15|2221.45|29
1624986450000|2021-06-29 17:07:30|2230.28|2221.58|2231.05|2222.35|2231.14|2222.44|2230.17|2221.47|36
1624986460000|2021-06-29 17:07:40|2230.76|2222.06|2230.84|2222.14|2231.33|2222.63|2230.67|2221.97|31
1624986470000|2021-06-29 17:07:50|2231.04|2222.34|2231.03|2222.33|2231.08|2222.38|2230.74|2222.04|21
1624986480000|2021-06-29 17:08:00|2230.97|2222.27|2232.02|2223.32|2232.06|2223.36|2230.97|2222.27|28
1624986490000|2021-06-29 17:08:10|2231.86|2223.16|2231.81|2223.11|2232.13|2223.43|2231.62|2222.92|16
1624986500000|2021-06-29 17:08:20|2231.88|2223.18|2231.74|2223.04|2232.15|2223.45|2231.74|2223.04|26
1624986510000|2021-06-29 17:08:30|2231.54|2222.84|2231.54|2222.84|2231.57|2222.87|2231.05|2222.35|31
1624986520000|2021-06-29 17:08:40|2231.58|2222.88|2231.65|2222.95|2231.91|2223.21|2231.42|2222.72|22
1624986530000|2021-06-29 17:08:50|2231.52|2222.82|2230.88|2222.18|2231.61|2222.91|2230.88|2222.18|12
1624986540000|2021-06-29 17:09:00|2230.78|2222.08|2230.41|2221.71|2230.84|2222.14|2230.41|2221.71|14
1624986550000|2021-06-29 17:09:10|2230.12|2221.42|2230.7|2222|2230.71|2222.01|2230.12|2221.42|28
1624986560000|2021-06-29 17:09:20|2230.69|2221.99|2231.6|2222.9|2231.63|2222.93|2230.32|2221.62|32
1624986570000|2021-06-29 17:09:30|2231.65|2222.95|2232.75|2224.05|2232.75|2224.05|2231.41|2222.71|35
1624986580000|2021-06-29 17:09:40|2232.76|2224.06|2234.85|2226.15|2234.85|2226.15|2232.76|2224.06|35
1624986590000|2021-06-29 17:09:50|2234.84|2226.14|2234.79|2226.09|2234.86|2226.16|2234.31|2225.61|31
1624986600000|2021-06-29 17:10:00|2234.61|2225.91|2234.78|2226.08|2234.92|2226.22|2234.49|2225.79|23
1624986610000|2021-06-29 17:10:10|2234.92|2226.22|2236.26|2227.56|2236.27|2227.57|2234.86|2226.16|36
1624986620000|2021-06-29 17:10:20|2236.14|2227.44|2236.04|2227.34|2236.3|2227.6|2235.99|2227.29|34
1624986630000|2021-06-29 17:10:30|2236.02|2227.32|2236|2227.3|2236.03|2227.33|2235.95|2227.25|11
1624986640000|2021-06-29 17:10:40|2235.97|2227.27|2236|2227.3|2236.18|2227.48|2235.89|2227.19|23
1624986650000|2021-06-29 17:10:50|2236.02|2227.32|2236.3|2227.6|2236.5|2227.8|2235.88|2227.18|25
1624986660000|2021-06-29 17:11:00|2236.34|2227.64|2236.23|2227.53|2236.39|2227.69|2236.2|2227.5|21
1624986670000|2021-06-29 17:11:10|2236.24|2227.54|2235.52|2226.82|2236.32|2227.62|2234.96|2226.26|31
1624986680000|2021-06-29 17:11:20|2235.49|2226.79|2235.49|2226.79|2235.57|2226.87|2235.24|2226.54|31
1624986690000|2021-06-29 17:11:30|2235.44|2226.74|2235.54|2226.84|2235.63|2226.93|2235.44|2226.74|22
1624986700000|2021-06-29 17:11:40|2235.51|2226.81|2235.35|2226.65|2235.59|2226.89|2235.35|2226.65|28
1624986710000|2021-06-29 17:11:50|2235.36|2226.66|2235.44|2226.74|2235.45|2226.75|2235.25|2226.55|14
1624986720000|2021-06-29 17:12:00|2235.4|2226.7|2235.33|2226.63|2235.44|2226.74|2235.16|2226.46|16
1624986730000|2021-06-29 17:12:10|2235.42|2226.72|2235.63|2226.93|2235.63|2226.93|2235.34|2226.64|12
1624986740000|2021-06-29 17:12:20|2235.48|2226.78|2235.61|2226.91|2235.62|2226.92|2235.38|2226.68|8
1624986750000|2021-06-29 17:12:30|2235.68|2226.98|2236.05|2227.35|2236.19|2227.49|2235.68|2226.98|24
1624986760000|2021-06-29 17:12:40|2236.08|2227.38|2236.12|2227.42|2236.3|2227.6|2236.02|2227.32|13
1624986770000|2021-06-29 17:12:50|2236.04|2227.34|2236.26|2227.56|2236.31|2227.61|2235.83|2227.13|34
1624986780000|2021-06-29 17:13:00|2236.27|2227.57|2235.7|2227|2236.37|2227.67|2235.44|2226.74|34
1624986790000|2021-06-29 17:13:10|2235.67|2226.97|2236.29|2227.59|2236.29|2227.59|2235.51|2226.81|29
1624986800000|2021-06-29 17:13:20|2236.32|2227.62|2237.25|2228.55|2237.31|2228.61|2236.16|2227.46|29
1624986810000|2021-06-29 17:13:30|2237.29|2228.59|2237.5|2228.8|2237.74|2229.04|2237.27|2228.57|33
1624986820000|2021-06-29 17:13:40|2237.51|2228.81|2238.19|2229.49|2238.5|2229.8|2237.46|2228.76|32
1624986830000|2021-06-29 17:13:50|2238.12|2229.42|2238.59|2229.89|2238.68|2229.98|2238.12|2229.42|14
1624986840000|2021-06-29 17:14:00|2238.51|2229.81|2238.71|2230.01|2238.71|2230.01|2238.51|2229.81|10
1624986850000|2021-06-29 17:14:10|2238.73|2230.03|2238.27|2229.57|2238.98|2230.28|2238.27|2229.57|25
1624986860000|2021-06-29 17:14:20|2238.09|2229.39|2237.54|2228.84|2238.12|2229.42|2237.5|2228.8|22
1624986870000|2021-06-29 17:14:30|2237.52|2228.82|2236.57|2227.87|2237.52|2228.82|2235.9|2227.2|31
1624986880000|2021-06-29 17:14:40|2236.51|2227.81|2234.53|2225.83|2237.26|2228.56|2234.53|2225.83|32
1624986890000|2021-06-29 17:14:50|2234.66|2225.96|2235.01|2226.31|2235.2|2226.5|2234.28|2225.58|33
1624986900000|2021-06-29 17:15:00|2235.27|2226.57|2238.42|2229.72|2238.96|2230.26|2235.27|2226.57|36
1624986910000|2021-06-29 17:15:10|2238.46|2229.76|2238.77|2230.07|2238.77|2230.07|2238.36|2229.66|24
1624986920000|2021-06-29 17:15:20|2238.73|2230.03|2238.73|2230.03|2238.77|2230.07|2238.43|2229.73|16
1624986930000|2021-06-29 17:15:30|2238.81|2230.11|2238.64|2229.94|2238.85|2230.15|2238.53|2229.83|8
1624986940000|2021-06-29 17:15:40|2238.61|2229.91|2238.95|2230.25|2238.95|2230.25|2238.52|2229.82|12
1624986950000|2021-06-29 17:15:50|2238.66|2229.96|2238.59|2229.89|2238.96|2230.26|2238.51|2229.81|26
1624986960000|2021-06-29 17:16:00|2238.56|2229.86|2237.96|2229.26|2238.63|2229.93|2237.96|2229.26|24
1624986970000|2021-06-29 17:16:10|2238.02|2229.32|2238.23|2229.53|2238.23|2229.53|2237.89|2229.19|36
1624986980000|2021-06-29 17:16:20|2238.24|2229.54|2238.15|2229.45|2238.6|2229.9|2237.97|2229.27|29
1624986990000|2021-06-29 17:16:30|2238.13|2229.43|2238.69|2229.99|2238.75|2230.05|2237.99|2229.29|28
1624987000000|2021-06-29 17:16:40|2238.6|2229.9|2239.36|2230.66|2239.36|2230.66|2237.25|2228.55|32
1624987010000|2021-06-29 17:16:50|2239.41|2230.71|2239.23|2230.53|2239.82|2231.12|2238.6|2229.9|27
1624987020000|2021-06-29 17:17:00|2239.21|2230.51|2239.18|2230.48|2239.29|2230.59|2238.76|2230.06|19
1624987030000|2021-06-29 17:17:10|2239.14|2230.44|2239.17|2230.47|2239.19|2230.49|2239.14|2230.44|5
1624987040000|2021-06-29 17:17:20|2239.18|2230.48|2240.36|2231.66|2240.36|2231.66|2239.18|2230.48|21
1624987050000|2021-06-29 17:17:30|2240.78|2232.08|2243.66|2234.96|2243.66|2234.96|2240.78|2232.08|30
1624987060000|2021-06-29 17:17:40|2243.7|2235|2239.43|2230.73|2243.7|2235|2239.32|2230.62|36
1624987070000|2021-06-29 17:17:50|2239.53|2230.83|2239.93|2231.23|2240.13|2231.43|2239.3|2230.6|32
1624987080000|2021-06-29 17:18:00|2239.63|2230.93|2236.12|2227.42|2239.63|2230.93|2235.99|2227.29|36
1624987090000|2021-06-29 17:18:10|2236.18|2227.48|2236.48|2227.78|2236.77|2228.07|2236.06|2227.36|30
1624987100000|2021-06-29 17:18:20|2236.44|2227.74|2235.72|2227.02|2236.59|2227.89|2235.72|2227.02|31
1624987110000|2021-06-29 17:18:30|2235.7|2227|2233.38|2224.68|2236.02|2227.32|2233.38|2224.68|28
1624987120000|2021-06-29 17:18:40|2233.3|2224.6|2233.16|2224.46|2233.63|2224.93|2232.7|2224|37
1624987130000|2021-06-29 17:18:50|2232.96|2224.26|2233.23|2224.53|2233.43|2224.73|2232.54|2223.84|27
1624987140000|2021-06-29 17:19:00|2233.24|2224.54|2237.23|2228.53|2237.23|2228.53|2233.16|2224.46|31
1624987150000|2021-06-29 17:19:10|2237.24|2228.54|2238|2229.3|2238.15|2229.45|2237.24|2228.54|29
1624987160000|2021-06-29 17:19:20|2238.01|2229.31|2237.95|2229.25|2238.51|2229.81|2237.17|2228.47|27
1624987170000|2021-06-29 17:19:30|2238.13|2229.43|2238.7|2230|2238.7|2230|2238.06|2229.36|13
1624987180000|2021-06-29 17:19:40|2238.69|2229.99|2238.71|2230.01|2238.9|2230.2|2238.52|2229.82|18
1624987190000|2021-06-29 17:19:50|2238.76|2230.06|2239.2|2230.5|2239.23|2230.53|2238.76|2230.06|29
1624987200000|2021-06-29 17:20:00|2239.23|2230.53|2239.25|2230.55|2239.44|2230.74|2238.25|2229.55|36
1624987210000|2021-06-29 17:20:10|2239.3|2230.6|2239.34|2230.64|2239.58|2230.88|2238.91|2230.21|30
1624987220000|2021-06-29 17:20:20|2239.32|2230.62|2239.6|2230.9|2240.35|2231.65|2239.32|2230.62|34
1624987230000|2021-06-29 17:20:30|2239.63|2230.93|2238.97|2230.27|2239.92|2231.22|2238.97|2230.27|33
1624987240000|2021-06-29 17:20:40|2239.05|2230.35|2239.81|2231.11|2239.93|2231.23|2238.97|2230.27|32
1624987250000|2021-06-29 17:20:50|2239.8|2231.1|2240.32|2231.62|2240.32|2231.62|2239.56|2230.86|27
1624987260000|2021-06-29 17:21:00|2240.29|2231.59|2241.37|2232.67|2241.46|2232.76|2240.07|2231.37|22
1624987270000|2021-06-29 17:21:10|2241.4|2232.7|2241.53|2232.83|2241.65|2232.95|2241.4|2232.7|24
1624987280000|2021-06-29 17:21:20|2241.5|2232.8|2241.33|2232.63|2241.64|2232.94|2241.05|2232.35|24
1624987290000|2021-06-29 17:21:30|2241.17|2232.47|2241.18|2232.48|2241.43|2232.73|2241.07|2232.37|25
1624987300000|2021-06-29 17:21:40|2241.17|2232.47|2241.73|2233.03|2241.73|2233.03|2241.12|2232.42|33
1624987310000|2021-06-29 17:21:50|2241.65|2232.95|2241.22|2232.52|2242.03|2233.33|2241.22|2232.52|29
1624987320000|2021-06-29 17:22:00|2241.26|2232.56|2242.52|2233.82|2242.98|2234.28|2241.16|2232.46|38
1624987330000|2021-06-29 17:22:10|2242.51|2233.81|2242.02|2233.32|2242.53|2233.83|2241.87|2233.17|35
1624987340000|2021-06-29 17:22:20|2242.04|2233.34|2241.95|2233.25|2242.67|2233.97|2241.8|2233.1|33
1624987350000|2021-06-29 17:22:30|2242|2233.3|2241.86|2233.16|2242.15|2233.45|2241.74|2233.04|32
1624987360000|2021-06-29 17:22:40|2241.85|2233.15|2241.62|2232.92|2241.86|2233.16|2241.62|2232.92|29
1624987370000|2021-06-29 17:22:50|2241.66|2232.96|2241.89|2233.19|2242.22|2233.52|2241.47|2232.77|33
1624987380000|2021-06-29 17:23:00|2241.88|2233.18|2242.8|2234.1|2242.9|2234.2|2241.88|2233.18|34
1624987390000|2021-06-29 17:23:10|2242.85|2234.15|2242.17|2233.47|2243.18|2234.48|2242.08|2233.38|31
1624987400000|2021-06-29 17:23:20|2242.13|2233.43|2242.13|2233.43|2242.6|2233.9|2242|2233.3|27
1624987410000|2021-06-29 17:23:30|2242.14|2233.44|2242.26|2233.56|2242.48|2233.78|2242.05|2233.35|19
1624987420000|2021-06-29 17:23:40|2242.3|2233.6|2242.43|2233.73|2242.6|2233.9|2242.26|2233.56|30
1624987430000|2021-06-29 17:23:50|2242.45|2233.75|2241.9|2233.2|2242.45|2233.75|2241.88|2233.18|11
1624987440000|2021-06-29 17:24:00|2241.95|2233.25|2241.57|2232.87|2242.24|2233.54|2241.57|2232.87|21
1624987450000|2021-06-29 17:24:10|2241.41|2232.71|2239.52|2230.82|2241.41|2232.71|2239.25|2230.55|31
1624987460000|2021-06-29 17:24:20|2239.53|2230.83|2239.74|2231.04|2239.76|2231.06|2238.89|2230.19|38
1624987470000|2021-06-29 17:24:30|2239.72|2231.02|2239.84|2231.14|2239.91|2231.21|2239.37|2230.67|28
1624987480000|2021-06-29 17:24:40|2239.7|2231|2239.94|2231.24|2239.96|2231.26|2239.54|2230.84|33
1624987490000|2021-06-29 17:24:50|2239.91|2231.21|2239.6|2230.9|2239.91|2231.21|2239.15|2230.45|20
1624987500000|2021-06-29 17:25:00|2239.57|2230.87|2239.28|2230.58|2239.83|2231.13|2239|2230.3|30
1624987510000|2021-06-29 17:25:10|2239.3|2230.6|2239.14|2230.44|2239.3|2230.6|2239.03|2230.33|17
1624987520000|2021-06-29 17:25:20|2239.12|2230.42|2239.2|2230.5|2239.51|2230.81|2238.99|2230.29|17
1624987530000|2021-06-29 17:25:30|2239.26|2230.56|2239.21|2230.51|2239.45|2230.75|2239.15|2230.45|12
1624987540000|2021-06-29 17:25:40|2239.19|2230.49|2239|2230.3|2239.27|2230.57|2238.92|2230.22|32
1624987550000|2021-06-29 17:25:50|2239.03|2230.33|2239.09|2230.39|2239.25|2230.55|2238.9|2230.2|29
1624987560000|2021-06-29 17:26:00|2239.1|2230.4|2239.13|2230.43|2239.25|2230.55|2238.83|2230.13|28
1624987570000|2021-06-29 17:26:10|2239.04|2230.34|2239.02|2230.32|2239.11|2230.41|2238.95|2230.25|14
1624987580000|2021-06-29 17:26:20|2239.03|2230.33|2239.08|2230.38|2239.11|2230.41|2238.97|2230.27|14
1624987590000|2021-06-29 17:26:30|2239.07|2230.37|2237.95|2229.25|2239.09|2230.39|2237.46|2228.76|32
1624987600000|2021-06-29 17:26:40|2237.98|2229.28|2237.74|2229.04|2237.98|2229.28|2237.71|2229.01|22
1624987610000|2021-06-29 17:26:50|2237.76|2229.06|2237.66|2228.96|2237.8|2229.1|2237.43|2228.73|18
1624987620000|2021-06-29 17:27:00|2237.59|2228.89|2237.75|2229.05|2237.79|2229.09|2237.52|2228.82|25
1624987630000|2021-06-29 17:27:10|2237.9|2229.2|2239.88|2231.18|2239.88|2231.18|2237.9|2229.2|32
1624987640000|2021-06-29 17:27:20|2239.92|2231.22|2239.95|2231.25|2240.09|2231.39|2239.47|2230.77|36
1624987650000|2021-06-29 17:27:30|2239.9|2231.2|2239.73|2231.03|2240.02|2231.32|2239.69|2230.99|31
1624987660000|2021-06-29 17:27:40|2239.71|2231.01|2239.83|2231.13|2239.98|2231.28|2239.71|2231.01|28
1624987670000|2021-06-29 17:27:50|2239.84|2231.14|2239.37|2230.67|2240.11|2231.41|2239.3|2230.6|26
1624987680000|2021-06-29 17:28:00|2239.36|2230.66|2239.56|2230.86|2239.8|2231.1|2239.06|2230.36|35
1624987690000|2021-06-29 17:28:10|2239.57|2230.87|2239.35|2230.65|2239.72|2231.02|2239.35|2230.65|33
1624987700000|2021-06-29 17:28:20|2239.39|2230.69|2239.88|2231.18|2239.88|2231.18|2239.06|2230.36|33
1624987710000|2021-06-29 17:28:30|2239.99|2231.29|2239.24|2230.54|2240|2231.3|2239.18|2230.48|34
1624987720000|2021-06-29 17:28:40|2239.23|2230.53|2239.16|2230.46|2239.23|2230.53|2239.04|2230.34|30
1624987730000|2021-06-29 17:28:50|2239.28|2230.58|2239.57|2230.87|2239.6|2230.9|2239.18|2230.48|31
1624987740000|2021-06-29 17:29:00|2239.54|2230.84|2239.48|2230.78|2239.59|2230.89|2239.44|2230.74|14
1624987750000|2021-06-29 17:29:10|2239.4|2230.7|2239.47|2230.77|2239.48|2230.78|2239.12|2230.42|18
1624987760000|2021-06-29 17:29:20|2239.48|2230.78|2239.86|2231.16|2239.91|2231.21|2239.42|2230.72|18
1624987770000|2021-06-29 17:29:30|2239.78|2231.08|2239.86|2231.16|2239.91|2231.21|2239.78|2231.08|17
1624987780000|2021-06-29 17:29:40|2239.89|2231.19|2239.75|2231.05|2239.89|2231.19|2239.66|2230.96|8
1624987790000|2021-06-29 17:29:50|2239.76|2231.06|2239.08|2230.38|2239.76|2231.06|2239.07|2230.37|29
1624987800000|2021-06-29 17:30:00|2239.07|2230.37|2239.43|2230.73|2239.61|2230.91|2239.07|2230.37|31
1624987810000|2021-06-29 17:30:10|2239.41|2230.71|2239.44|2230.74|2239.55|2230.85|2239.26|2230.56|17
1624987820000|2021-06-29 17:30:20|2239.37|2230.67|2239.34|2230.64|2239.62|2230.92|2239.22|2230.52|19
1624987830000|2021-06-29 17:30:30|2239.29|2230.59|2239.08|2230.38|2239.44|2230.74|2239|2230.3|29
1624987840000|2021-06-29 17:30:40|2239.26|2230.56|2239.69|2230.99|2239.69|2230.99|2239.17|2230.47|20
1624987850000|2021-06-29 17:30:50|2239.68|2230.98|2239.75|2231.05|2239.86|2231.16|2239.57|2230.87|25
1624987860000|2021-06-29 17:31:00|2239.74|2231.04|2239.4|2230.7|2239.77|2231.07|2239.4|2230.7|19
1624987870000|2021-06-29 17:31:10|2239.35|2230.65|2239.41|2230.71|2239.48|2230.78|2239.16|2230.46|32
1624987880000|2021-06-29 17:31:20|2239.36|2230.66|2239.4|2230.7|2239.45|2230.75|2239.21|2230.51|17
1624987890000|2021-06-29 17:31:30|2239.39|2230.69|2239.41|2230.71|2239.5|2230.8|2239.36|2230.66|21
1624987900000|2021-06-29 17:31:40|2239.47|2230.77|2239.48|2230.78|2239.53|2230.83|2239.41|2230.71|15
1624987910000|2021-06-29 17:31:50|2239.52|2230.82|2240.28|2231.58|2240.28|2231.58|2239.05|2230.35|29
1624987920000|2021-06-29 17:32:00|2240.2|2231.5|2239.72|2231.02|2240.2|2231.5|2239.45|2230.75|25
1624987930000|2021-06-29 17:32:10|2239.67|2230.97|2239.74|2231.04|2239.76|2231.06|2239.64|2230.94|26
1624987940000|2021-06-29 17:32:20|2239.69|2230.99|2239.84|2231.14|2240.03|2231.33|2239.53|2230.83|28
1624987950000|2021-06-29 17:32:30|2239.89|2231.19|2240.36|2231.66|2240.62|2231.92|2239.51|2230.81|30
1624987960000|2021-06-29 17:32:40|2240.35|2231.65|2243.37|2234.67|2243.37|2234.67|2240.35|2231.65|33
1624987970000|2021-06-29 17:32:50|2243.38|2234.68|2244.15|2235.45|2244.57|2235.87|2243.34|2234.64|32
1624987980000|2021-06-29 17:33:00|2244.84|2236.14|2243.99|2235.29|2244.96|2236.26|2243.81|2235.11|33
1624987990000|2021-06-29 17:33:10|2243.98|2235.28|2244.44|2235.74|2244.44|2235.74|2243.98|2235.28|18
1624988000000|2021-06-29 17:33:20|2245.46|2236.76|2246.57|2237.87|2248.63|2239.93|2245.46|2236.76|31
1624988010000|2021-06-29 17:33:30|2246.68|2237.98|2245.46|2236.76|2246.7|2238|2245.46|2236.76|30
1624988020000|2021-06-29 17:33:40|2245.45|2236.75|2246.18|2237.48|2246.18|2237.48|2245.24|2236.54|35
1624988030000|2021-06-29 17:33:50|2246.02|2237.32|2245.49|2236.79|2246.56|2237.86|2245.34|2236.64|27
1624988040000|2021-06-29 17:34:00|2245.37|2236.67|2242.32|2233.62|2245.43|2236.73|2242.32|2233.62|37
1624988050000|2021-06-29 17:34:10|2242.5|2233.8|2243.67|2234.97|2244|2235.3|2242.34|2233.64|28
1624988060000|2021-06-29 17:34:20|2243.5|2234.8|2241.63|2232.93|2243.97|2235.27|2241.31|2232.61|35
1624988070000|2021-06-29 17:34:30|2241.58|2232.88|2240.89|2232.19|2242.89|2234.19|2240.89|2232.19|39
1624988080000|2021-06-29 17:34:40|2240.8|2232.1|2243.17|2234.47|2243.32|2234.62|2240.78|2232.08|37
1624988090000|2021-06-29 17:34:50|2243.27|2234.57|2243.1|2234.4|2243.31|2234.61|2243.05|2234.35|37
1624988100000|2021-06-29 17:35:00|2243.17|2234.47|2243.58|2234.88|2243.58|2234.88|2243|2234.3|21
1624988110000|2021-06-29 17:35:10|2243.61|2234.91|2243.95|2235.25|2244.18|2235.48|2243.61|2234.91|26
1624988120000|2021-06-29 17:35:20|2243.87|2235.17|2242.64|2233.94|2244.12|2235.42|2242.64|2233.94|26
1624988130000|2021-06-29 17:35:30|2242.66|2233.96|2242.39|2233.69|2242.66|2233.96|2242.07|2233.37|29
1624988140000|2021-06-29 17:35:40|2242.46|2233.76|2242.11|2233.41|2242.56|2233.86|2242.11|2233.41|15
1624988150000|2021-06-29 17:35:50|2242.07|2233.37|2242.18|2233.48|2242.18|2233.48|2241.46|2232.76|27
1624988160000|2021-06-29 17:36:00|2242.1|2233.4|2241.35|2232.65|2242.1|2233.4|2241.16|2232.46|28
1624988170000|2021-06-29 17:36:10|2241.42|2232.72|2240.44|2231.74|2241.44|2232.74|2240.44|2231.74|33
1624988180000|2021-06-29 17:36:20|2240.51|2231.81|2239.8|2231.1|2241.03|2232.33|2239.16|2230.46|37
1624988190000|2021-06-29 17:36:30|2239.74|2231.04|2239.34|2230.64|2239.75|2231.05|2239.11|2230.41|35
1624988200000|2021-06-29 17:36:40|2239.29|2230.59|2239.04|2230.34|2239.36|2230.66|2238.99|2230.29|31
1624988210000|2021-06-29 17:36:50|2239.14|2230.44|2236.34|2227.64|2239.46|2230.76|2236.34|2227.64|39
1624988220000|2021-06-29 17:37:00|2236.37|2227.67|2235.69|2226.99|2236.99|2228.29|2235.68|2226.98|38
1624988230000|2021-06-29 17:37:10|2235.54|2226.84|2234.63|2225.93|2235.54|2226.84|2234.63|2225.93|27
1624988240000|2021-06-29 17:37:20|2234.67|2225.97|2234.65|2225.95|2234.86|2226.16|2234.46|2225.76|28
1624988250000|2021-06-29 17:37:30|2234.78|2226.08|2235.95|2227.25|2236.25|2227.55|2234.78|2226.08|33
1624988260000|2021-06-29 17:37:40|2235.94|2227.24|2236.46|2227.76|2237.2|2228.5|2235.86|2227.16|30
1624988270000|2021-06-29 17:37:50|2236.58|2227.88|2236.7|2228|2237.33|2228.63|2236.38|2227.68|30
1624988280000|2021-06-29 17:38:00|2236.69|2227.99|2235.88|2227.18|2237.14|2228.44|2235.76|2227.06|28
1624988290000|2021-06-29 17:38:10|2235.71|2227.01|2235.02|2226.32|2235.87|2227.17|2234.3|2225.6|32
1624988300000|2021-06-29 17:38:20|2235.13|2226.43|2234.75|2226.05|2235.14|2226.44|2234.38|2225.68|37
1624988310000|2021-06-29 17:38:30|2234.76|2226.06|2234.17|2225.47|2235.19|2226.49|2233.72|2225.02|37
1624988320000|2021-06-29 17:38:40|2234.15|2225.45|2235.09|2226.39|2235.54|2226.84|2234.07|2225.37|31
1624988330000|2021-06-29 17:38:50|2235.04|2226.34|2234.37|2225.67|2235.15|2226.45|2234.3|2225.6|26
1624988340000|2021-06-29 17:39:00|2234.4|2225.7|2235|2226.3|2235|2226.3|2234.29|2225.59|31
1624988350000|2021-06-29 17:39:10|2235.03|2226.33|2234.25|2225.55|2235.23|2226.53|2234.19|2225.49|27
1624988360000|2021-06-29 17:39:20|2234.24|2225.54|2233.23|2224.53|2234.24|2225.54|2233.23|2224.53|20
1624988370000|2021-06-29 17:39:30|2233.25|2224.55|2233.4|2224.7|2233.78|2225.08|2232.67|2223.97|37
1624988380000|2021-06-29 17:39:40|2233.34|2224.64|2234.14|2225.44|2234.16|2225.46|2233.28|2224.58|36
1624988390000|2021-06-29 17:39:50|2233.72|2225.02|2232.77|2224.07|2233.75|2225.05|2232.54|2223.84|31
1624988400000|2021-06-29 17:40:00|2232.52|2223.82|2233.79|2225.09|2233.79|2225.09|2232.52|2223.82|37
1624988410000|2021-06-29 17:40:10|2233.7|2225|2232.92|2224.22|2233.7|2225|2232.67|2223.97|36
1624988420000|2021-06-29 17:40:20|2232.94|2224.24|2234.39|2225.69|2234.76|2226.06|2232.79|2224.09|36
1624988430000|2021-06-29 17:40:30|2234.27|2225.57|2234.17|2225.47|2234.92|2226.22|2234.14|2225.44|33
1624988440000|2021-06-29 17:40:40|2234.23|2225.53|2234.19|2225.49|2234.39|2225.69|2233.8|2225.1|33
1624988450000|2021-06-29 17:40:50|2234.23|2225.53|2234.34|2225.64|2234.53|2225.83|2233.99|2225.29|29
1624988460000|2021-06-29 17:41:00|2234.19|2225.49|2235.1|2226.4|2235.1|2226.4|2233.65|2224.95|34
1624988470000|2021-06-29 17:41:10|2235.12|2226.42|2236.11|2227.41|2236.33|2227.63|2235.12|2226.42|21
1624988480000|2021-06-29 17:41:20|2236.08|2227.38|2235.52|2226.82|2236.08|2227.38|2235.33|2226.63|15
1624988490000|2021-06-29 17:41:30|2235.74|2227.04|2236.01|2227.31|2236.01|2227.31|2235.55|2226.85|24
1624988500000|2021-06-29 17:41:40|2236.06|2227.36|2235.7|2227|2236.35|2227.65|2235.62|2226.92|29
1624988510000|2021-06-29 17:41:50|2235.77|2227.07|2236.58|2227.88|2236.75|2228.05|2235.6|2226.9|27
1624988520000|2021-06-29 17:42:00|2236.23|2227.53|2236.73|2228.03|2236.73|2228.03|2235.83|2227.13|18
1624988530000|2021-06-29 17:42:10|2236.75|2228.05|2236.43|2227.73|2237.01|2228.31|2236.2|2227.5|17
1624988540000|2021-06-29 17:42:20|2236.47|2227.77|2235.8|2227.1|2236.47|2227.77|2235.8|2227.1|4
1624988550000|2021-06-29 17:42:30|2236.21|2227.51|2236.29|2227.59|2236.38|2227.68|2235.8|2227.1|16
1624988560000|2021-06-29 17:42:40|2236.3|2227.6|2236.8|2228.1|2236.85|2228.15|2236.3|2227.6|24
1624988570000|2021-06-29 17:42:50|2236.82|2228.12|2236.53|2227.83|2236.91|2228.21|2236.26|2227.56|26
1624988580000|2021-06-29 17:43:00|2236.54|2227.84|2236.56|2227.86|2236.57|2227.87|2236.49|2227.79|10
1624988590000|2021-06-29 17:43:10|2236.49|2227.79|2238.3|2229.6|2238.35|2229.65|2236.49|2227.79|27
1624988600000|2021-06-29 17:43:20|2238.15|2229.45|2241.53|2232.83|2241.56|2232.86|2238.15|2229.45|21
1624988610000|2021-06-29 17:43:30|2240.6|2231.9|2240.86|2232.16|2241.34|2232.64|2240.59|2231.89|19
1624988620000|2021-06-29 17:43:40|2240.88|2232.18|2241.96|2233.26|2241.96|2233.26|2240.02|2231.32|35
1624988630000|2021-06-29 17:43:50|2242|2233.3|2241.76|2233.06|2242.08|2233.38|2241.45|2232.75|31
1624988640000|2021-06-29 17:44:00|2241.81|2233.11|2240.97|2232.27|2241.97|2233.27|2240.96|2232.26|24
1624988650000|2021-06-29 17:44:10|2241.06|2232.36|2241.12|2232.42|2241.16|2232.46|2240.9|2232.2|15
1624988660000|2021-06-29 17:44:20|2241.15|2232.45|2240.72|2232.02|2241.15|2232.45|2240.65|2231.95|31
1624988670000|2021-06-29 17:44:30|2240.74|2232.04|2240.24|2231.54|2240.81|2232.11|2240.06|2231.36|34
1624988680000|2021-06-29 17:44:40|2240.19|2231.49|2240|2231.3|2240.8|2232.1|2240|2231.3|34
1624988690000|2021-06-29 17:44:50|2239.93|2231.23|2240.38|2231.68|2240.48|2231.78|2239.83|2231.13|33
1624988700000|2021-06-29 17:45:00|2240.51|2231.81|2239.68|2230.98|2240.85|2232.15|2239.68|2230.98|20
1624988710000|2021-06-29 17:45:10|2239.74|2231.04|2239.79|2231.09|2240.76|2232.06|2239.74|2231.04|28
1624988720000|2021-06-29 17:45:20|2239.86|2231.16|2239.85|2231.15|2239.91|2231.21|2239.78|2231.08|22
1624988730000|2021-06-29 17:45:30|2239.84|2231.14|2237.89|2229.19|2239.87|2231.17|2237.87|2229.17|34
1624988740000|2021-06-29 17:45:40|2237.91|2229.21|2238.14|2229.44|2238.14|2229.44|2237.75|2229.05|22
1624988750000|2021-06-29 17:45:50|2238.06|2229.36|2238.41|2229.71|2238.6|2229.9|2237.84|2229.14|31
1624988760000|2021-06-29 17:46:00|2238.39|2229.69|2235.9|2227.2|2238.39|2229.69|2235.9|2227.2|24
1624988770000|2021-06-29 17:46:10|2235.91|2227.21|2235.3|2226.6|2235.91|2227.21|2235.04|2226.34|23
1624988780000|2021-06-29 17:46:20|2235.83|2227.13|2235.37|2226.67|2235.88|2227.18|2235.11|2226.41|28
1624988790000|2021-06-29 17:46:30|2235.03|2226.33|2235.03|2226.33|2235.04|2226.34|2234.99|2226.29|17
1624988800000|2021-06-29 17:46:40|2235.1|2226.4|2233.98|2225.28|2235.1|2226.4|2233.98|2225.28|26
1624988810000|2021-06-29 17:46:50|2233.96|2225.26|2233.11|2224.41|2234.26|2225.56|2233.11|2224.41|29
1624988820000|2021-06-29 17:47:00|2233.14|2224.44|2232.71|2224.01|2233.14|2224.44|2232.71|2224.01|30
1624988830000|2021-06-29 17:47:10|2232.69|2223.99|2232.81|2224.11|2232.81|2224.11|2232.67|2223.97|25
1624988840000|2021-06-29 17:47:20|2232.9|2224.2|2233.57|2224.87|2233.97|2225.27|2232.9|2224.2|36
1624988850000|2021-06-29 17:47:30|2233.52|2224.82|2231.98|2223.28|2233.52|2224.82|2231.75|2223.05|28
1624988860000|2021-06-29 17:47:40|2232.13|2223.43|2232.16|2223.46|2232.9|2224.2|2231.97|2223.27|32
1624988870000|2021-06-29 17:47:50|2232.11|2223.41|2233.82|2225.12|2233.95|2225.25|2232.07|2223.37|35
1624988880000|2021-06-29 17:48:00|2233.95|2225.25|2233.72|2225.02|2234.23|2225.53|2233.27|2224.57|22
1624988890000|2021-06-29 17:48:10|2233.29|2224.59|2232.72|2224.02|2233.44|2224.74|2232.62|2223.92|30
1624988900000|2021-06-29 17:48:20|2232.77|2224.07|2234.53|2225.83|2234.53|2225.83|2232.56|2223.86|34
1624988910000|2021-06-29 17:48:30|2234.54|2225.84|2233.72|2225.02|2234.67|2225.97|2233.63|2224.93|36
1624988920000|2021-06-29 17:48:40|2233.4|2224.7|2233.33|2224.63|2233.7|2225|2233.07|2224.37|29
1624988930000|2021-06-29 17:48:50|2233.36|2224.66|2232.94|2224.24|2233.47|2224.77|2232.9|2224.2|31
1624988940000|2021-06-29 17:49:00|2232.93|2224.23|2233.06|2224.36|2233.13|2224.43|2232.86|2224.16|35
1624988950000|2021-06-29 17:49:10|2232.99|2224.29|2234.19|2225.49|2234.19|2225.49|2232.95|2224.25|32
1624988960000|2021-06-29 17:49:20|2234.26|2225.56|2233.91|2225.21|2234.26|2225.56|2233.16|2224.46|33
1624988970000|2021-06-29 17:49:30|2233.9|2225.2|2233.22|2224.52|2233.9|2225.2|2233.09|2224.39|29
1624988980000|2021-06-29 17:49:40|2233.39|2224.69|2233.53|2224.83|2233.89|2225.19|2233.04|2224.34|35
1624988990000|2021-06-29 17:49:50|2233.37|2224.67|2233.16|2224.46|2233.8|2225.1|2233.12|2224.42|27
1624989000000|2021-06-29 17:50:00|2233.19|2224.49|2233.42|2224.72|2233.74|2225.04|2233|2224.3|25
1624989010000|2021-06-29 17:50:10|2233.44|2224.74|2233.33|2224.63|2234.26|2225.56|2233.28|2224.58|36
1624989020000|2021-06-29 17:50:20|2233.38|2224.68|2232.41|2223.71|2233.61|2224.91|2232.26|2223.56|33
1624989030000|2021-06-29 17:50:30|2232.48|2223.78|2230.41|2221.71|2232.86|2224.16|2230.36|2221.66|34
1624989040000|2021-06-29 17:50:40|2230.36|2221.66|2231.31|2222.61|2231.36|2222.66|2230.22|2221.52|36
1624989050000|2021-06-29 17:50:50|2231.33|2222.63|2231.44|2222.74|2231.7|2223|2231.13|2222.43|38
1624989060000|2021-06-29 17:51:00|2231.46|2222.76|2231.52|2222.82|2231.61|2222.91|2231.24|2222.54|30
1624989070000|2021-06-29 17:51:10|2231.63|2222.93|2231.56|2222.86|2231.77|2223.07|2231.1|2222.4|34
1624989080000|2021-06-29 17:51:20|2231.53|2222.83|2231.24|2222.54|2231.6|2222.9|2231.24|2222.54|27
1624989090000|2021-06-29 17:51:30|2231.29|2222.59|2231.25|2222.55|2231.39|2222.69|2231.14|2222.44|33
1624989100000|2021-06-29 17:51:40|2231.27|2222.57|2230.56|2221.86|2231.32|2222.62|2230.52|2221.82|30
1624989110000|2021-06-29 17:51:50|2230.57|2221.87|2230.47|2221.77|2230.69|2221.99|2230.17|2221.47|36
1624989120000|2021-06-29 17:52:00|2230.53|2221.83|2230.44|2221.74|2231.07|2222.37|2230.32|2221.62|37
1624989130000|2021-06-29 17:52:10|2230.5|2221.8|2230.38|2221.68|2231.02|2222.32|2230.08|2221.38|36
1624989140000|2021-06-29 17:52:20|2230.35|2221.65|2229.99|2221.29|2230.35|2221.65|2229.7|2221|36
1624989150000|2021-06-29 17:52:30|2230.06|2221.36|2228.94|2220.24|2230.21|2221.51|2228.68|2219.98|36
1624989160000|2021-06-29 17:52:40|2229.12|2220.42|2228.49|2219.79|2229.53|2220.83|2228.49|2219.79|34
1624989170000|2021-06-29 17:52:50|2228.39|2219.69|2227.92|2219.22|2228.39|2219.69|2227.61|2218.91|25
1624989180000|2021-06-29 17:53:00|2228.01|2219.31|2229.08|2220.38|2230.32|2221.62|2228.01|2219.31|30
1624989190000|2021-06-29 17:53:10|2228.71|2220.01|2228.32|2219.62|2228.71|2220.01|2227.66|2218.96|30
1624989200000|2021-06-29 17:53:20|2228.23|2219.53|2227.17|2218.47|2228.51|2219.81|2227.13|2218.43|34
1624989210000|2021-06-29 17:53:30|2227.1|2218.4|2228.07|2219.37|2228.63|2219.93|2227.06|2218.36|25
1624989220000|2021-06-29 17:53:40|2228.2|2219.5|2228.42|2219.72|2228.6|2219.9|2228.01|2219.31|33
1624989230000|2021-06-29 17:53:50|2228.64|2219.94|2230.63|2221.93|2230.63|2221.93|2228.4|2219.7|33
1624989240000|2021-06-29 17:54:00|2230.52|2221.82|2230.64|2221.94|2231.05|2222.35|2230.34|2221.64|33
1624989250000|2021-06-29 17:54:10|2230.47|2221.77|2230.07|2221.37|2230.68|2221.98|2230.06|2221.36|23
1624989260000|2021-06-29 17:54:20|2230.12|2221.42|2229.9|2221.2|2230.23|2221.53|2229.56|2220.86|27
1624989270000|2021-06-29 17:54:30|2229.97|2221.27|2229.98|2221.28|2230.05|2221.35|2229.82|2221.12|25
1624989280000|2021-06-29 17:54:40|2229.83|2221.13|2230.08|2221.38|2230.2|2221.5|2229.8|2221.1|20
1624989290000|2021-06-29 17:54:50|2230.15|2221.45|2229.95|2221.25|2230.21|2221.51|2229.66|2220.96|18
1624989300000|2021-06-29 17:55:00|2229.87|2221.17|2229.93|2221.23|2230.31|2221.61|2229.62|2220.92|13
1624989310000|2021-06-29 17:55:10|2229.89|2221.19|2231.05|2222.35|2231.07|2222.37|2229.76|2221.06|25
1624989320000|2021-06-29 17:55:20|2231.03|2222.33|2231.01|2222.31|2231.09|2222.39|2230.96|2222.26|20
1624989330000|2021-06-29 17:55:30|2231.02|2222.32|2230.9|2222.2|2231.03|2222.33|2230.87|2222.17|18
1624989340000|2021-06-29 17:55:40|2230.93|2222.23|2230.6|2221.9|2231.3|2222.6|2230.5|2221.8|26
1624989350000|2021-06-29 17:55:50|2230.64|2221.94|2230.78|2222.08|2230.91|2222.21|2230.5|2221.8|26
1624989360000|2021-06-29 17:56:00|2230.73|2222.03|2231.14|2222.44|2231.14|2222.44|2230.4|2221.7|28
1624989370000|2021-06-29 17:56:10|2231.21|2222.51|2232.34|2223.64|2232.35|2223.65|2231.21|2222.51|30
1624989380000|2021-06-29 17:56:20|2232.46|2223.76|2234.64|2225.94|2234.69|2225.99|2232.46|2223.76|26
1624989390000|2021-06-29 17:56:30|2234.69|2225.99|2235.19|2226.49|2235.19|2226.49|2234.56|2225.86|25
1624989400000|2021-06-29 17:56:40|2235.25|2226.55|2238.75|2230.05|2238.75|2230.05|2235.17|2226.47|25
1624989410000|2021-06-29 17:56:50|2238.66|2229.96|2238.51|2229.81|2239.36|2230.66|2238.51|2229.81|36
1624989420000|2021-06-29 17:57:00|2238.58|2229.88|2238.07|2229.37|2239.24|2230.54|2238.07|2229.37|31
1624989430000|2021-06-29 17:57:10|2238.03|2229.33|2238.44|2229.74|2238.47|2229.77|2237.1|2228.4|34
1624989440000|2021-06-29 17:57:20|2238.41|2229.71|2240.57|2231.87|2240.77|2232.07|2238.41|2229.71|38
1624989450000|2021-06-29 17:57:30|2240.63|2231.93|2239.44|2230.74|2240.63|2231.93|2239.31|2230.61|31
1624989460000|2021-06-29 17:57:40|2239.45|2230.75|2240.47|2231.77|2241.09|2232.39|2239.41|2230.71|30
1624989470000|2021-06-29 17:57:50|2240.51|2231.81|2241.04|2232.34|2241.12|2232.42|2240.36|2231.66|37
1624989480000|2021-06-29 17:58:00|2241|2232.3|2239.25|2230.55|2241|2232.3|2239.1|2230.4|38
1624989490000|2021-06-29 17:58:10|2239.81|2231.11|2239.89|2231.19|2239.96|2231.26|2239|2230.3|30
1624989500000|2021-06-29 17:58:20|2239.88|2231.18|2239.79|2231.09|2240.32|2231.62|2239.22|2230.52|37
1624989510000|2021-06-29 17:58:30|2240.21|2231.51|2240.79|2232.09|2241.52|2232.82|2239.99|2231.29|33
1624989520000|2021-06-29 17:58:40|2240.54|2231.84|2238.98|2230.28|2240.78|2232.08|2238.83|2230.13|31
1624989530000|2021-06-29 17:58:50|2238.97|2230.27|2239.04|2230.34|2239.12|2230.42|2238.89|2230.19|30
1624989540000|2021-06-29 17:59:00|2239.05|2230.35|2237.34|2228.64|2239.05|2230.35|2237.34|2228.64|38
1624989550000|2021-06-29 17:59:10|2237.35|2228.65|2237.75|2229.05|2238.14|2229.44|2237.33|2228.63|33
1624989560000|2021-06-29 17:59:20|2237.59|2228.89|2237.98|2229.28|2238.44|2229.74|2237.59|2228.89|32
1624989570000|2021-06-29 17:59:30|2237.95|2229.25|2238.05|2229.35|2238.27|2229.57|2237.46|2228.76|33
1624989580000|2021-06-29 17:59:40|2238.07|2229.37|2237.65|2228.95|2238.07|2229.37|2237.46|2228.76|27
1624989590000|2021-06-29 17:59:50|2237.62|2228.92|2236.92|2228.22|2237.62|2228.92|2236.9|2228.2|33
1624989600000|2021-06-29 18:00:00|2236.98|2228.28|2237.77|2229.07|2237.86|2229.16|2236.86|2228.16|32
1624989610000|2021-06-29 18:00:10|2237.75|2229.05|2238.45|2229.75|2238.45|2229.75|2237.75|2229.05|18
1624989620000|2021-06-29 18:00:20|2238.43|2229.73|2238.09|2229.39|2238.47|2229.77|2238.07|2229.37|30
1624989630000|2021-06-29 18:00:30|2238.11|2229.41|2237.3|2228.6|2238.12|2229.42|2237.22|2228.52|29
1624989640000|2021-06-29 18:00:40|2237.34|2228.64|2236.4|2227.7|2237.41|2228.71|2235.11|2226.41|32
1624989650000|2021-06-29 18:00:50|2236.13|2227.43|2236.41|2227.71|2236.94|2228.24|2236.11|2227.41|29
1624989660000|2021-06-29 18:01:00|2236.31|2227.61|2236.29|2227.59|2236.45|2227.75|2236.1|2227.4|29
1624989670000|2021-06-29 18:01:10|2236.31|2227.61|2236|2227.3|2236.35|2227.65|2236|2227.3|17
1624989680000|2021-06-29 18:01:20|2235.97|2227.27|2236.85|2228.15|2236.85|2228.15|2235.75|2227.05|22
1624989690000|2021-06-29 18:01:30|2236.78|2228.08|2236.31|2227.61|2236.85|2228.15|2236.07|2227.37|22
1624989700000|2021-06-29 18:01:40|2236.24|2227.54|2234.12|2225.42|2236.24|2227.54|2234.12|2225.42|37
1624989710000|2021-06-29 18:01:50|2234.09|2225.39|2233.16|2224.46|2234.18|2225.48|2233.16|2224.46|35
1624989720000|2021-06-29 18:02:00|2233.38|2224.68|2233.35|2224.65|2233.75|2225.05|2233.02|2224.32|32
1624989730000|2021-06-29 18:02:10|2233.3|2224.6|2232.44|2223.74|2233.86|2225.16|2232.43|2223.73|28
1624989740000|2021-06-29 18:02:20|2232.4|2223.7|2232.69|2223.99|2232.79|2224.09|2232.4|2223.7|28
1624989750000|2021-06-29 18:02:30|2232.57|2223.87|2232.53|2223.83|2233.17|2224.47|2232.53|2223.83|34
1624989760000|2021-06-29 18:02:40|2232.39|2223.69|2231.71|2223.01|2232.39|2223.69|2231.56|2222.86|29
1624989770000|2021-06-29 18:02:50|2231.8|2223.1|2231.12|2222.42|2231.89|2223.19|2231.12|2222.42|35
1624989780000|2021-06-29 18:03:00|2231.61|2222.91|2229.86|2221.16|2231.73|2223.03|2229.83|2221.13|34
1624989790000|2021-06-29 18:03:10|2229.85|2221.15|2229.71|2221.01|2230.41|2221.71|2229.61|2220.91|36
1624989800000|2021-06-29 18:03:20|2229.65|2220.95|2231.56|2222.86|2231.58|2222.88|2229.47|2220.77|36
1624989810000|2021-06-29 18:03:30|2231.66|2222.96|2231.46|2222.76|2231.66|2222.96|2230.42|2221.72|37
1624989820000|2021-06-29 18:03:40|2231.53|2222.83|2231.84|2223.14|2231.97|2223.27|2231.5|2222.8|32
1624989830000|2021-06-29 18:03:50|2231.83|2223.13|2231.28|2222.58|2231.95|2223.25|2231.24|2222.54|24
1624989840000|2021-06-29 18:04:00|2231.39|2222.69|2230.89|2222.19|2231.39|2222.69|2230.6|2221.9|27
1624989850000|2021-06-29 18:04:10|2230.9|2222.2|2231.69|2222.99|2231.81|2223.11|2230.9|2222.2|32
1624989860000|2021-06-29 18:04:20|2231.71|2223.01|2230.99|2222.29|2231.72|2223.02|2230.99|2222.29|22
1624989870000|2021-06-29 18:04:30|2231|2222.3|2231.42|2222.72|2231.72|2223.02|2231|2222.3|28
1624989880000|2021-06-29 18:04:40|2231.41|2222.71|2230.6|2221.9|2231.48|2222.78|2230.56|2221.86|21
1624989890000|2021-06-29 18:04:50|2230.51|2221.81|2230.98|2222.28|2231.1|2222.4|2230.22|2221.52|37
1624989900000|2021-06-29 18:05:00|2231.08|2222.38|2234.1|2225.4|2234.1|2225.4|2230.89|2222.19|34
1624989910000|2021-06-29 18:05:10|2234.17|2225.47|2234.18|2225.48|2235.18|2226.48|2234.02|2225.32|36
1624989920000|2021-06-29 18:05:20|2234.2|2225.5|2233|2224.3|2234.31|2225.61|2232.84|2224.14|37
1624989930000|2021-06-29 18:05:30|2233.28|2224.58|2234.19|2225.49|2234.33|2225.63|2233.17|2224.47|35
1624989940000|2021-06-29 18:05:40|2234.18|2225.48|2234.2|2225.5|2234.65|2225.95|2233.97|2225.27|36
1624989950000|2021-06-29 18:05:50|2233.99|2225.29|2232.26|2223.56|2233.99|2225.29|2232.26|2223.56|30
1624989960000|2021-06-29 18:06:00|2232.36|2223.66|2230.02|2221.32|2232.63|2223.93|2229.96|2221.26|37
1624989970000|2021-06-29 18:06:10|2230.01|2221.31|2229.35|2220.65|2230.04|2221.34|2229.35|2220.65|31
1624989980000|2021-06-29 18:06:20|2229.31|2220.61|2229.14|2220.44|2229.31|2220.61|2228.75|2220.05|31
1624989990000|2021-06-29 18:06:30|2229.22|2220.52|2228.96|2220.26|2229.22|2220.52|2228.79|2220.09|33
1624990000000|2021-06-29 18:06:40|2228.94|2220.24|2229.27|2220.57|2229.27|2220.57|2228.89|2220.19|33
1624990010000|2021-06-29 18:06:50|2229.28|2220.58|2228.29|2219.59|2229.42|2220.72|2228.29|2219.59|33
1624990020000|2021-06-29 18:07:00|2228.27|2219.57|2232.96|2224.26|2232.96|2224.26|2227.34|2218.64|37
1624990030000|2021-06-29 18:07:10|2232.41|2223.71|2229.19|2220.49|2232.41|2223.71|2228.95|2220.25|39
1624990040000|2021-06-29 18:07:20|2229.23|2220.53|2228.38|2219.68|2229.27|2220.57|2228.2|2219.5|36
1624990050000|2021-06-29 18:07:30|2228.48|2219.78|2228.14|2219.44|2228.95|2220.25|2228.06|2219.36|31
1624990060000|2021-06-29 18:07:40|2228.2|2219.5|2228.2|2219.5|2228.38|2219.68|2227.92|2219.22|32
1624990070000|2021-06-29 18:07:50|2228.17|2219.47|2227.99|2219.29|2228.56|2219.86|2227.95|2219.25|25
1624990080000|2021-06-29 18:08:00|2227.94|2219.24|2226.87|2218.17|2227.99|2219.29|2226.21|2217.51|36
1624990090000|2021-06-29 18:08:10|2226.84|2218.14|2226.5|2217.8|2226.97|2218.27|2225.73|2217.03|36
1624990100000|2021-06-29 18:08:20|2226.52|2217.82|2227.84|2219.14|2227.86|2219.16|2226.52|2217.82|36
1624990110000|2021-06-29 18:08:30|2227.59|2218.89|2226.35|2217.65|2227.62|2218.92|2226.35|2217.65|36
1624990120000|2021-06-29 18:08:40|2226.37|2217.67|2227.88|2219.18|2227.91|2219.21|2226.28|2217.58|38
1624990130000|2021-06-29 18:08:50|2227.97|2219.27|2227.18|2218.48|2227.97|2219.27|2227.18|2218.48|32
1624990140000|2021-06-29 18:09:00|2227.04|2218.34|2227.95|2219.25|2227.96|2219.26|2226.89|2218.19|34
1624990150000|2021-06-29 18:09:10|2228.05|2219.35|2227.68|2218.98|2228.5|2219.8|2227.23|2218.53|31
1624990160000|2021-06-29 18:09:20|2227.87|2219.17|2226.84|2218.14|2228.14|2219.44|2226.84|2218.14|30
1624990170000|2021-06-29 18:09:30|2226.87|2218.17|2227.02|2218.32|2227.2|2218.5|2226.87|2218.17|31
1624990180000|2021-06-29 18:09:40|2226.99|2218.29|2226.96|2218.26|2227.03|2218.33|2226.9|2218.2|21
1624990190000|2021-06-29 18:09:50|2226.92|2218.22|2226.88|2218.18|2227.36|2218.66|2226.83|2218.13|31
1624990200000|2021-06-29 18:10:00|2226.89|2218.19|2229.05|2220.35|2229.05|2220.35|2226.89|2218.19|32
1624990210000|2021-06-29 18:10:10|2229.07|2220.37|2228.7|2220|2229.39|2220.69|2228.67|2219.97|25
1624990220000|2021-06-29 18:10:20|2228.51|2219.81|2228.81|2220.11|2228.83|2220.13|2228.41|2219.71|33
1624990230000|2021-06-29 18:10:30|2228.75|2220.05|2228.75|2220.05|2229.44|2220.74|2228.75|2220.05|28
1624990240000|2021-06-29 18:10:40|2228.92|2220.22|2229.19|2220.49|2229.61|2220.91|2228.8|2220.1|31
1624990250000|2021-06-29 18:10:50|2229.23|2220.53|2229.34|2220.64|2229.35|2220.65|2229.05|2220.35|21
1624990260000|2021-06-29 18:11:00|2229.23|2220.53|2229.82|2221.12|2229.92|2221.22|2229.05|2220.35|25
1624990270000|2021-06-29 18:11:10|2229.79|2221.09|2231.38|2222.68|2231.62|2222.92|2229.73|2221.03|29
1624990280000|2021-06-29 18:11:20|2231.37|2222.67|2231.26|2222.56|2231.44|2222.74|2231.11|2222.41|31
1624990290000|2021-06-29 18:11:30|2231.2|2222.5|2231.02|2222.32|2231.43|2222.73|2231.02|2222.32|19
1624990300000|2021-06-29 18:11:40|2231.18|2222.48|2231|2222.3|2231.69|2222.99|2230.84|2222.14|31
1624990310000|2021-06-29 18:11:50|2231.02|2222.32|2231.52|2222.82|2231.54|2222.84|2230.93|2222.23|33
1624990320000|2021-06-29 18:12:00|2231.54|2222.84|2231.14|2222.44|2231.56|2222.86|2231|2222.3|36
1624990330000|2021-06-29 18:12:10|2231.17|2222.47|2231.41|2222.71|2231.44|2222.74|2231.17|2222.47|30
1624990340000|2021-06-29 18:12:20|2231.39|2222.69|2231.01|2222.31|2231.5|2222.8|2231|2222.3|27
1624990350000|2021-06-29 18:12:30|2231|2222.3|2232.43|2223.73|2232.43|2223.73|2231|2222.3|33
1624990360000|2021-06-29 18:12:40|2232.42|2223.72|2231.7|2223|2232.48|2223.78|2231.61|2222.91|32
1624990370000|2021-06-29 18:12:50|2231.62|2222.92|2231.63|2222.93|2232.12|2223.42|2231.61|2222.91|31
1624990380000|2021-06-29 18:13:00|2231.64|2222.94|2231.05|2222.35|2231.76|2223.06|2231.05|2222.35|27
1624990390000|2021-06-29 18:13:10|2231.08|2222.38|2231.41|2222.71|2231.46|2222.76|2231.08|2222.38|22
1624990400000|2021-06-29 18:13:20|2231.37|2222.67|2231.53|2222.83|2231.53|2222.83|2231.32|2222.62|19
1624990410000|2021-06-29 18:13:30|2231.54|2222.84|2231.56|2222.86|2231.63|2222.93|2231.1|2222.4|29
1624990420000|2021-06-29 18:13:40|2231.53|2222.83|2231.45|2222.75|2231.68|2222.98|2231.41|2222.71|21
1624990430000|2021-06-29 18:13:50|2231.51|2222.81|2231.44|2222.74|2231.71|2223.01|2231.4|2222.7|17
1624990440000|2021-06-29 18:14:00|2231.45|2222.75|2231.62|2222.92|2231.63|2222.93|2231.45|2222.75|16
1624990450000|2021-06-29 18:14:10|2231.6|2222.9|2231.64|2222.94|2231.68|2222.98|2231.6|2222.9|5
1624990460000|2021-06-29 18:14:20|2231.56|2222.86|2231.81|2223.11|2231.81|2223.11|2231.56|2222.86|12
1624990470000|2021-06-29 18:14:30|2231.76|2223.06|2231.78|2223.08|2231.8|2223.1|2231.24|2222.54|25
1624990480000|2021-06-29 18:14:40|2231.75|2223.05|2231.72|2223.02|2231.78|2223.08|2231.51|2222.81|19
1624990490000|2021-06-29 18:14:50|2231.73|2223.03|2231.24|2222.54|2231.86|2223.16|2231.24|2222.54|23
1624990500000|2021-06-29 18:15:00|2231.23|2222.53|2229.38|2220.68|2231.37|2222.67|2229.38|2220.68|36
1624990510000|2021-06-29 18:15:10|2229.34|2220.64|2228.23|2219.53|2229.34|2220.64|2228.09|2219.39|36
1624990520000|2021-06-29 18:15:20|2228.19|2219.49|2227.76|2219.06|2228.19|2219.49|2227.73|2219.03|30
1624990530000|2021-06-29 18:15:30|2227.77|2219.07|2225.35|2216.65|2227.77|2219.07|2224.44|2215.74|39
1624990540000|2021-06-29 18:15:40|2225.29|2216.59|2225.06|2216.36|2225.29|2216.59|2224.67|2215.97|28
1624990550000|2021-06-29 18:15:50|2225.33|2216.63|2226.06|2217.36|2226.2|2217.5|2225.33|2216.63|31
1624990560000|2021-06-29 18:16:00|2225.99|2217.29|2226.85|2218.15|2226.99|2218.29|2225.9|2217.2|23
1624990570000|2021-06-29 18:16:10|2226.92|2218.22|2226.93|2218.23|2227.25|2218.55|2226.42|2217.72|34
1624990580000|2021-06-29 18:16:20|2226.86|2218.16|2226.87|2218.17|2227.1|2218.4|2226.86|2218.16|20
1624990590000|2021-06-29 18:16:30|2226.88|2218.18|2227.11|2218.41|2227.11|2218.41|2226.82|2218.12|17
1624990600000|2021-06-29 18:16:40|2227.14|2218.44|2229.03|2220.33|2229.03|2220.33|2227.14|2218.44|32
1624990610000|2021-06-29 18:16:50|2228.93|2220.23|2227.98|2219.28|2229.87|2221.17|2227.98|2219.28|35
1624990620000|2021-06-29 18:17:00|2227.99|2219.29|2226.38|2217.68|2228.16|2219.46|2226.38|2217.68|36
1624990630000|2021-06-29 18:17:10|2226.47|2217.77|2224.13|2215.43|2226.53|2217.83|2224.12|2215.42|34
1624990640000|2021-06-29 18:17:20|2224.12|2215.42|2225.58|2216.88|2225.58|2216.88|2224.12|2215.42|26
1624990650000|2021-06-29 18:17:30|2225.47|2216.77|2224.09|2215.39|2225.47|2216.77|2224.07|2215.37|28
1624990660000|2021-06-29 18:17:40|2224.27|2215.57|2224.03|2215.33|2224.5|2215.8|2224|2215.3|19
1624990670000|2021-06-29 18:17:50|2224.02|2215.32|2225.25|2216.55|2225.32|2216.62|2223.94|2215.24|31
1624990680000|2021-06-29 18:18:00|2225.27|2216.57|2223.82|2215.12|2225.27|2216.57|2223.63|2214.93|36
1624990690000|2021-06-29 18:18:10|2223.81|2215.11|2224.81|2216.11|2224.85|2216.15|2223.56|2214.86|30
1624990700000|2021-06-29 18:18:20|2224.8|2216.1|2224.45|2215.75|2224.8|2216.1|2224.4|2215.7|24
1624990710000|2021-06-29 18:18:30|2224.47|2215.77|2224.78|2216.08|2224.78|2216.08|2224.19|2215.49|35
1624990720000|2021-06-29 18:18:40|2224.68|2215.98|2224.63|2215.93|2224.73|2216.03|2224.4|2215.7|22
1624990730000|2021-06-29 18:18:50|2224.66|2215.96|2225.6|2216.9|2225.68|2216.98|2224.66|2215.96|28
1624990740000|2021-06-29 18:19:00|2225.65|2216.95|2224.21|2215.51|2225.66|2216.96|2224.21|2215.51|31
1624990750000|2021-06-29 18:19:10|2224.15|2215.45|2224.07|2215.37|2224.71|2216.01|2224.06|2215.36|30
1624990760000|2021-06-29 18:19:20|2224.14|2215.44|2225.28|2216.58|2225.48|2216.78|2224.14|2215.44|35
1624990770000|2021-06-29 18:19:30|2225.45|2216.75|2224.89|2216.19|2225.52|2216.82|2224.89|2216.19|29
1624990780000|2021-06-29 18:19:40|2224.92|2216.22|2225.75|2217.05|2225.8|2217.1|2224.92|2216.22|26
1624990790000|2021-06-29 18:19:50|2225.73|2217.03|2225.97|2217.27|2225.97|2217.27|2225.6|2216.9|22
1624990800000|2021-06-29 18:20:00|2225.92|2217.22|2225.8|2217.1|2226.13|2217.43|2225.8|2217.1|24
1624990810000|2021-06-29 18:20:10|2225.68|2216.98|2223.93|2215.23|2225.75|2217.05|2223.81|2215.11|35
1624990820000|2021-06-29 18:20:20|2223.83|2215.13|2224.45|2215.75|2224.46|2215.76|2223.71|2215.01|29
1624990830000|2021-06-29 18:20:30|2224.46|2215.76|2224.24|2215.54|2224.55|2215.85|2223.82|2215.12|37
1624990840000|2021-06-29 18:20:40|2224.13|2215.43|2224.17|2215.47|2224.3|2215.6|2223.92|2215.22|34
1624990850000|2021-06-29 18:20:50|2224.14|2215.44|2224.17|2215.47|2224.46|2215.76|2224.06|2215.36|35
1624990860000|2021-06-29 18:21:00|2223.99|2215.29|2224.16|2215.46|2224.16|2215.46|2223.53|2214.83|31
1624990870000|2021-06-29 18:21:10|2224.19|2215.49|2225.58|2216.88|2225.58|2216.88|2224.19|2215.49|24
1624990880000|2021-06-29 18:21:20|2225.57|2216.87|2225.16|2216.46|2225.66|2216.96|2225.13|2216.43|34
1624990890000|2021-06-29 18:21:30|2225.14|2216.44|2223.31|2214.61|2225.17|2216.47|2223.08|2214.38|32
1624990900000|2021-06-29 18:21:40|2223.23|2214.53|2222.6|2213.9|2223.33|2214.63|2222.6|2213.9|35
1624990910000|2021-06-29 18:21:50|2222.45|2213.75|2222.35|2213.65|2222.48|2213.78|2222.11|2213.41|34
1624990920000|2021-06-29 18:22:00|2222.3|2213.6|2223.44|2214.74|2223.44|2214.74|2222.19|2213.49|30
1624990930000|2021-06-29 18:22:10|2223.4|2214.7|2222.33|2213.63|2223.59|2214.89|2222.33|2213.63|38
1624990940000|2021-06-29 18:22:20|2222.21|2213.51|2222.19|2213.49|2222.22|2213.52|2222.06|2213.36|32
1624990950000|2021-06-29 18:22:30|2222.11|2213.41|2222.77|2214.07|2222.77|2214.07|2222.09|2213.39|29
1624990960000|2021-06-29 18:22:40|2222.78|2214.08|2222.15|2213.45|2222.78|2214.08|2222.13|2213.43|32
1624990970000|2021-06-29 18:22:50|2222.19|2213.49|2222.9|2214.2|2223|2214.3|2222.15|2213.45|33
1624990980000|2021-06-29 18:23:00|2222.88|2214.18|2222.05|2213.35|2222.88|2214.18|2221.91|2213.21|32
1624990990000|2021-06-29 18:23:10|2222.04|2213.34|2222.38|2213.68|2222.47|2213.77|2221.92|2213.22|33
1624991000000|2021-06-29 18:23:20|2222.33|2213.63|2222.18|2213.48|2222.49|2213.79|2221.88|2213.18|25
1624991010000|2021-06-29 18:23:30|2221.94|2213.24|2222.07|2213.37|2222.35|2213.65|2221.88|2213.18|22
1624991020000|2021-06-29 18:23:40|2222.08|2213.38|2221.96|2213.26|2222.08|2213.38|2221.89|2213.19|16
1624991030000|2021-06-29 18:23:50|2221.98|2213.28|2220.08|2211.38|2222.28|2213.58|2219.61|2210.91|26
1624991040000|2021-06-29 18:24:00|2220.09|2211.39|2219.68|2210.98|2220.39|2211.69|2219.63|2210.93|30
1624991050000|2021-06-29 18:24:10|2219.71|2211.01|2219.31|2210.61|2219.71|2211.01|2219.24|2210.54|23
1624991060000|2021-06-29 18:24:20|2219.32|2210.62|2218.69|2209.99|2219.32|2210.62|2218.51|2209.81|21
1624991070000|2021-06-29 18:24:30|2218.73|2210.03|2218.13|2209.43|2219.65|2210.95|2218.05|2209.35|31
1624991080000|2021-06-29 18:24:40|2218.09|2209.39|2219.59|2210.89|2219.59|2210.89|2218|2209.3|37
1624991090000|2021-06-29 18:24:50|2219.54|2210.84|2219.94|2211.24|2220.34|2211.64|2219.49|2210.79|33
1624991100000|2021-06-29 18:25:00|2219.93|2211.23|2220.49|2211.79|2220.77|2212.07|2219.81|2211.11|35
1624991110000|2021-06-29 18:25:10|2220.42|2211.72|2219.53|2210.83|2220.42|2211.72|2219.53|2210.83|31
1624991120000|2021-06-29 18:25:20|2219.56|2210.86|2219.38|2210.68|2219.7|2211|2219.26|2210.56|34
1624991130000|2021-06-29 18:25:30|2219.36|2210.66|2218.86|2210.16|2219.36|2210.66|2218.74|2210.04|34
1624991140000|2021-06-29 18:25:40|2218.92|2210.22|2218.11|2209.41|2219.03|2210.33|2218.11|2209.41|29
1624991150000|2021-06-29 18:25:50|2218.17|2209.47|2217.81|2209.11|2218.29|2209.59|2217.81|2209.11|33
1624991160000|2021-06-29 18:26:00|2218|2209.3|2217.19|2208.49|2218.54|2209.84|2217.17|2208.47|32
1624991170000|2021-06-29 18:26:10|2217.17|2208.47|2217.07|2208.37|2217.17|2208.47|2216.72|2208.02|27
1624991180000|2021-06-29 18:26:20|2217.12|2208.42|2216.96|2208.26|2217.67|2208.97|2216.96|2208.26|33
1624991190000|2021-06-29 18:26:30|2216.95|2208.25|2216.61|2207.91|2217.01|2208.31|2216.51|2207.81|29
1624991200000|2021-06-29 18:26:40|2216.57|2207.87|2216.9|2208.2|2216.94|2208.24|2216.52|2207.82|26
1624991210000|2021-06-29 18:26:50|2216.83|2208.13|2216.59|2207.89|2216.92|2208.22|2216.36|2207.66|27
1624991220000|2021-06-29 18:27:00|2216.6|2207.9|2216.48|2207.78|2217.09|2208.39|2216.46|2207.76|32
1624991230000|2021-06-29 18:27:10|2216.3|2207.6|2216.12|2207.42|2216.42|2207.72|2216.01|2207.31|28
1624991240000|2021-06-29 18:27:20|2216.15|2207.45|2216.06|2207.36|2216.35|2207.65|2215.98|2207.28|32
1624991250000|2021-06-29 18:27:30|2216|2207.3|2215.68|2206.98|2216.03|2207.33|2215.61|2206.91|14
1624991260000|2021-06-29 18:27:40|2215.64|2206.94|2215.46|2206.76|2215.68|2206.98|2215.15|2206.45|20
1624991270000|2021-06-29 18:27:50|2215.06|2206.36|2215.53|2206.83|2215.7|2207|2215.06|2206.36|34
1624991280000|2021-06-29 18:28:00|2215.52|2206.82|2215.47|2206.77|2215.55|2206.85|2215.08|2206.38|26
1624991290000|2021-06-29 18:28:10|2215.45|2206.75|2217.38|2208.68|2217.61|2208.91|2215.45|2206.75|38
1624991300000|2021-06-29 18:28:20|2217.36|2208.66|2216.89|2208.19|2217.42|2208.72|2216.79|2208.09|14
1624991310000|2021-06-29 18:28:30|2216.92|2208.22|2216.57|2207.87|2217.16|2208.46|2216.54|2207.84|28
1624991320000|2021-06-29 18:28:40|2216.54|2207.84|2216.69|2207.99|2216.98|2208.28|2216.54|2207.84|22
1624991330000|2021-06-29 18:28:50|2216.66|2207.96|2217.64|2208.94|2217.64|2208.94|2216.66|2207.96|19
1624991340000|2021-06-29 18:29:00|2217.62|2208.92|2217.1|2208.4|2217.62|2208.92|2216.85|2208.15|22
1624991350000|2021-06-29 18:29:10|2217.07|2208.37|2217.69|2208.99|2217.87|2209.17|2217.07|2208.37|24
1624991360000|2021-06-29 18:29:20|2217.7|2209|2217.77|2209.07|2217.79|2209.09|2217.53|2208.83|22
1624991370000|2021-06-29 18:29:30|2217.85|2209.15|2219.59|2210.89|2219.77|2211.07|2217.81|2209.11|34
1624991380000|2021-06-29 18:29:40|2219.43|2210.73|2220.94|2212.24|2221.57|2212.87|2219.43|2210.73|39
1624991390000|2021-06-29 18:29:50|2220.99|2212.29|2221.33|2212.63|2221.58|2212.88|2220.96|2212.26|33
1624991400000|2021-06-29 18:30:00|2221.13|2212.43|2222.29|2213.59|2222.33|2213.63|2220.71|2212.01|38
1624991410000|2021-06-29 18:30:10|2222.15|2213.45|2223.71|2215.01|2223.71|2215.01|2222.13|2213.43|31
1624991420000|2021-06-29 18:30:20|2223.61|2214.91|2223.86|2215.16|2223.9|2215.2|2223.12|2214.42|37
1624991430000|2021-06-29 18:30:30|2223.87|2215.17|2223.75|2215.05|2224.2|2215.5|2223.11|2214.41|25
1624991440000|2021-06-29 18:30:40|2223.74|2215.04|2224.15|2215.45|2224.39|2215.69|2223.74|2215.04|16
1624991450000|2021-06-29 18:30:50|2224.19|2215.49|2224|2215.3|2224.27|2215.57|2223.96|2215.26|12
1624991460000|2021-06-29 18:31:00|2223.88|2215.18|2224.42|2215.72|2224.42|2215.72|2223.88|2215.18|24
1624991470000|2021-06-29 18:31:10|2224.44|2215.74|2223.98|2215.28|2224.46|2215.76|2223.98|2215.28|14
1624991480000|2021-06-29 18:31:20|2223.96|2215.26|2223.35|2214.65|2223.96|2215.26|2223.3|2214.6|34
1624991490000|2021-06-29 18:31:30|2223.32|2214.62|2222.2|2213.5|2223.35|2214.65|2222.05|2213.35|37
1624991500000|2021-06-29 18:31:40|2222.28|2213.58|2221.84|2213.14|2222.36|2213.66|2221.84|2213.14|26
1624991510000|2021-06-29 18:31:50|2221.56|2212.86|2220.97|2212.27|2221.6|2212.9|2220.97|2212.27|39
1624991520000|2021-06-29 18:32:00|2220.93|2212.23|2220.92|2212.22|2221.1|2212.4|2220.56|2211.86|34
1624991530000|2021-06-29 18:32:10|2220.9|2212.2|2220.26|2211.56|2220.9|2212.2|2220.09|2211.39|30
1624991540000|2021-06-29 18:32:20|2220.25|2211.55|2219.5|2210.8|2220.25|2211.55|2219.17|2210.47|34
1624991550000|2021-06-29 18:32:30|2219.51|2210.81|2220.12|2211.42|2220.12|2211.42|2219.41|2210.71|34
1624991560000|2021-06-29 18:32:40|2220.14|2211.44|2219.37|2210.67|2220.14|2211.44|2218.97|2210.27|35
1624991570000|2021-06-29 18:32:50|2219.53|2210.83|2219.53|2210.83|2219.91|2211.21|2219.2|2210.5|35
1624991580000|2021-06-29 18:33:00|2219.5|2210.8|2219.39|2210.69|2219.58|2210.88|2219.26|2210.56|30
1624991590000|2021-06-29 18:33:10|2219.42|2210.72|2219.45|2210.75|2219.61|2210.91|2219.39|2210.69|25
1624991600000|2021-06-29 18:33:20|2219.46|2210.76|2219.52|2210.82|2219.6|2210.9|2219.38|2210.68|29
1624991610000|2021-06-29 18:33:30|2219.6|2210.9|2220.67|2211.97|2220.75|2212.05|2219.6|2210.9|29
1624991620000|2021-06-29 18:33:40|2220.7|2212|2221.17|2212.47|2221.48|2212.78|2220.7|2212|37
1624991630000|2021-06-29 18:33:50|2221.18|2212.48|2222.28|2213.58|2222.34|2213.64|2221.17|2212.47|22
1624991640000|2021-06-29 18:34:00|2222.25|2213.55|2221.98|2213.28|2222.25|2213.55|2221.81|2213.11|25
1624991650000|2021-06-29 18:34:10|2221.99|2213.29|2223.04|2214.34|2223.04|2214.34|2221.99|2213.29|25
1624991660000|2021-06-29 18:34:20|2223.03|2214.33|2223.31|2214.61|2223.31|2214.61|2223.03|2214.33|14
1624991670000|2021-06-29 18:34:30|2223.38|2214.68|2223.79|2215.09|2224.57|2215.87|2223.31|2214.61|27
1624991680000|2021-06-29 18:34:40|2223.8|2215.1|2223.33|2214.63|2223.8|2215.1|2223.22|2214.52|24
1624991690000|2021-06-29 18:34:50|2223.3|2214.6|2221.67|2212.97|2223.32|2214.62|2221.43|2212.73|37
1624991700000|2021-06-29 18:35:00|2221.69|2212.99|2221.51|2212.81|2222.11|2213.41|2221.44|2212.74|34
1624991710000|2021-06-29 18:35:10|2221.5|2212.8|2221.02|2212.32|2222.07|2213.37|2220.85|2212.15|35
1624991720000|2021-06-29 18:35:20|2220.88|2212.18|2221.84|2213.14|2222.54|2213.84|2220.67|2211.97|39
1624991730000|2021-06-29 18:35:30|2221.88|2213.18|2221.62|2212.92|2221.88|2213.18|2220.89|2212.19|28
1624991740000|2021-06-29 18:35:40|2221.57|2212.87|2222.71|2214.01|2222.8|2214.1|2221.57|2212.87|36
1624991750000|2021-06-29 18:35:50|2222.88|2214.18|2223.15|2214.45|2223.15|2214.45|2222.16|2213.46|35
1624991760000|2021-06-29 18:36:00|2223.16|2214.46|2221.66|2212.96|2223.17|2214.47|2221.65|2212.95|29
1624991770000|2021-06-29 18:36:10|2221.65|2212.95|2221.39|2212.69|2221.72|2213.02|2221.3|2212.6|38
1624991780000|2021-06-29 18:36:20|2221.43|2212.73|2221.47|2212.77|2221.67|2212.97|2221.19|2212.49|33
1624991790000|2021-06-29 18:36:30|2221.43|2212.73|2221.52|2212.82|2221.63|2212.93|2221.24|2212.54|32
1624991800000|2021-06-29 18:36:40|2221.51|2212.81|2220.82|2212.12|2221.52|2212.82|2220.65|2211.95|36
1624991810000|2021-06-29 18:36:50|2220.81|2212.11|2221.46|2212.76|2221.46|2212.76|2220.81|2212.11|36
1624991820000|2021-06-29 18:37:00|2221.67|2212.97|2220.24|2211.54|2221.72|2213.02|2220.22|2211.52|36
1624991830000|2021-06-29 18:37:10|2220.39|2211.69|2220.44|2211.74|2221.12|2212.42|2220.39|2211.69|37
1624991840000|2021-06-29 18:37:20|2220.46|2211.76|2219.31|2210.61|2220.57|2211.87|2219.31|2210.61|32
1624991850000|2021-06-29 18:37:30|2219.1|2210.4|2220.03|2211.33|2220.12|2211.42|2218.89|2210.19|31
1624991860000|2021-06-29 18:37:40|2220.02|2211.32|2220.7|2212|2220.73|2212.03|2220.02|2211.32|23
1624991870000|2021-06-29 18:37:50|2220.72|2212.02|2220.58|2211.88|2220.94|2212.24|2220.57|2211.87|21
1624991880000|2021-06-29 18:38:00|2220.56|2211.86|2219.6|2210.9|2220.56|2211.86|2219.5|2210.8|28
1624991890000|2021-06-29 18:38:10|2219.62|2210.92|2220.71|2212.01|2220.71|2212.01|2219.62|2210.92|29
1624991900000|2021-06-29 18:38:20|2220.8|2212.1|2221.61|2212.91|2221.67|2212.97|2220.77|2212.07|27
1624991910000|2021-06-29 18:38:30|2221.57|2212.87|2221.36|2212.66|2221.6|2212.9|2220.73|2212.03|32
1624991920000|2021-06-29 18:38:40|2221.24|2212.54|2221.4|2212.7|2221.52|2212.82|2221.11|2212.41|31
1624991930000|2021-06-29 18:38:50|2221.44|2212.74|2222.74|2214.04|2222.74|2214.04|2221.41|2212.71|32
1624991940000|2021-06-29 18:39:00|2222.82|2214.12|2223.49|2214.79|2223.68|2214.98|2222.82|2214.12|29
1624991950000|2021-06-29 18:39:10|2223.45|2214.75|2223.48|2214.78|2223.48|2214.78|2222.87|2214.17|32
1624991960000|2021-06-29 18:39:20|2223.56|2214.86|2223.74|2215.04|2223.79|2215.09|2223.56|2214.86|24
1624991970000|2021-06-29 18:39:30|2223.79|2215.09|2225.71|2217.01|2225.75|2217.05|2223.44|2214.74|34
1624991980000|2021-06-29 18:39:40|2225.76|2217.06|2225.67|2216.97|2225.79|2217.09|2225.22|2216.52|34
1624991990000|2021-06-29 18:39:50|2225.62|2216.92|2226.62|2217.92|2226.8|2218.1|2225.58|2216.88|27
1624992000000|2021-06-29 18:40:00|2226.72|2218.02|2226.43|2217.73|2227.2|2218.5|2226.39|2217.69|23
1624992010000|2021-06-29 18:40:10|2226.42|2217.72|2225.81|2217.11|2226.42|2217.72|2225.51|2216.81|21
1624992020000|2021-06-29 18:40:20|2225.65|2216.95|2227.22|2218.52|2227.22|2218.52|2225.65|2216.95|29
1624992030000|2021-06-29 18:40:30|2227.18|2218.48|2228.09|2219.39|2228.09|2219.39|2227.18|2218.48|25
1624992040000|2021-06-29 18:40:40|2228.07|2219.37|2227.52|2218.82|2228.07|2219.37|2227.52|2218.82|22
1624992050000|2021-06-29 18:40:50|2227.54|2218.84|2228.17|2219.47|2228.39|2219.69|2227.54|2218.84|29
1624992060000|2021-06-29 18:41:00|2228.18|2219.48|2226.44|2217.74|2228.18|2219.48|2226.44|2217.74|27
1624992070000|2021-06-29 18:41:10|2226.46|2217.76|2227.71|2219.01|2227.71|2219.01|2226.41|2217.71|31
1624992080000|2021-06-29 18:41:20|2227.8|2219.1|2227.4|2218.7|2228.21|2219.51|2227.4|2218.7|34
1624992090000|2021-06-29 18:41:30|2227.33|2218.63|2227.82|2219.12|2228.18|2219.48|2227.33|2218.63|34
1624992100000|2021-06-29 18:41:40|2227.78|2219.08|2228.01|2219.31|2228.01|2219.31|2227.65|2218.95|25
1624992110000|2021-06-29 18:41:50|2228|2219.3|2227.68|2218.98|2228|2219.3|2227.12|2218.42|24
1624992120000|2021-06-29 18:42:00|2227.66|2218.96|2228.5|2219.8|2228.55|2219.85|2227.34|2218.64|31
1624992130000|2021-06-29 18:42:10|2228.51|2219.81|2227.34|2218.64|2228.7|2220|2227.29|2218.59|34
1624992140000|2021-06-29 18:42:20|2227.41|2218.71|2227.44|2218.74|2227.81|2219.11|2227.17|2218.47|24
1624992150000|2021-06-29 18:42:30|2227.43|2218.73|2227.06|2218.36|2227.43|2218.73|2227.01|2218.31|14
1624992160000|2021-06-29 18:42:40|2227.04|2218.34|2227.1|2218.4|2227.22|2218.52|2226.89|2218.19|10
1624992170000|2021-06-29 18:42:50|2226.87|2218.17|2226.51|2217.81|2226.87|2218.17|2226.39|2217.69|15
1624992180000|2021-06-29 18:43:00|2226.5|2217.8|2226.27|2217.57|2226.54|2217.84|2226.18|2217.48|14
1624992190000|2021-06-29 18:43:10|2226.29|2217.59|2226.4|2217.7|2226.78|2218.08|2226.27|2217.57|20
1624992200000|2021-06-29 18:43:20|2226.27|2217.57|2226.23|2217.53|2226.27|2217.57|2226.2|2217.5|7
1624992210000|2021-06-29 18:43:30|2226.24|2217.54|2226.42|2217.72|2226.53|2217.83|2226.21|2217.51|30
1624992220000|2021-06-29 18:43:40|2226.41|2217.71|2226.47|2217.77|2226.48|2217.78|2226.21|2217.51|28
1624992230000|2021-06-29 18:43:50|2226.51|2217.81|2226.67|2217.97|2226.88|2218.18|2226.38|2217.68|29
1624992240000|2021-06-29 18:44:00|2226.66|2217.96|2226.37|2217.67|2226.66|2217.96|2226.24|2217.54|30
1624992250000|2021-06-29 18:44:10|2226.36|2217.66|2225.8|2217.1|2226.39|2217.69|2225.55|2216.85|33
1624992260000|2021-06-29 18:44:20|2225.78|2217.08|2225.99|2217.29|2226.13|2217.43|2225.24|2216.54|36
1624992270000|2021-06-29 18:44:30|2226.02|2217.32|2225.04|2216.34|2226.02|2217.32|2224.95|2216.25|33
1624992280000|2021-06-29 18:44:40|2225.01|2216.31|2224.92|2216.22|2225.01|2216.31|2224.51|2215.81|35
1624992290000|2021-06-29 18:44:50|2224.91|2216.21|2224.13|2215.43|2225.01|2216.31|2224.13|2215.43|32
1624992300000|2021-06-29 18:45:00|2224.17|2215.47|2224.89|2216.19|2224.89|2216.19|2224.17|2215.47|31
1624992310000|2021-06-29 18:45:10|2224.87|2216.17|2225.58|2216.88|2225.6|2216.9|2224.87|2216.17|37
1624992320000|2021-06-29 18:45:20|2225.57|2216.87|2226.8|2218.1|2226.84|2218.14|2225.57|2216.87|30
1624992330000|2021-06-29 18:45:30|2226.81|2218.11|2226.77|2218.07|2226.85|2218.15|2226.58|2217.88|32
1624992340000|2021-06-29 18:45:40|2226.81|2218.11|2226.97|2218.27|2227.15|2218.45|2226.81|2218.11|32
1624992350000|2021-06-29 18:45:50|2226.9|2218.2|2227.49|2218.79|2227.49|2218.79|2226.76|2218.06|34
1624992360000|2021-06-29 18:46:00|2227.68|2218.98|2226.66|2217.96|2227.81|2219.11|2226.66|2217.96|22
1624992370000|2021-06-29 18:46:10|2226.6|2217.9|2226.48|2217.78|2226.6|2217.9|2226.46|2217.76|21
1624992380000|2021-06-29 18:46:20|2226.47|2217.77|2226.42|2217.72|2226.47|2217.77|2226.35|2217.65|10
1624992390000|2021-06-29 18:46:30|2226.39|2217.69|2225.07|2216.37|2226.39|2217.69|2225.06|2216.36|25
1624992400000|2021-06-29 18:46:40|2225.08|2216.38|2225.45|2216.75|2225.51|2216.81|2225.04|2216.34|29
1624992410000|2021-06-29 18:46:50|2225.44|2216.74|2224.39|2215.69|2225.44|2216.74|2224.39|2215.69|21
1624992420000|2021-06-29 18:47:00|2224.36|2215.66|2223.65|2214.95|2224.48|2215.78|2223.65|2214.95|24
1624992430000|2021-06-29 18:47:10|2223.6|2214.9|2223.32|2214.62|2223.84|2215.14|2223.29|2214.59|34
1624992440000|2021-06-29 18:47:20|2223.37|2214.67|2223.02|2214.32|2223.37|2214.67|2222.85|2214.15|34
1624992450000|2021-06-29 18:47:30|2223.03|2214.33|2221.78|2213.08|2223.03|2214.33|2221.78|2213.08|34
1624992460000|2021-06-29 18:47:40|2221.74|2213.04|2221.49|2212.79|2221.74|2213.04|2220.32|2211.62|40
1624992470000|2021-06-29 18:47:50|2221.51|2212.81|2221.22|2212.52|2221.52|2212.82|2221.09|2212.39|34
1624992480000|2021-06-29 18:48:00|2221.14|2212.44|2220.08|2211.38|2221.19|2212.49|2219.99|2211.29|32
1624992490000|2021-06-29 18:48:10|2220.09|2211.39|2220.02|2211.32|2220.46|2211.76|2219.76|2211.06|32
1624992500000|2021-06-29 18:48:20|2220.04|2211.34|2219.72|2211.02|2220.15|2211.45|2219.62|2210.92|28
1624992510000|2021-06-29 18:48:30|2219.8|2211.1|2219.92|2211.22|2220.07|2211.37|2219.68|2210.98|30
1624992520000|2021-06-29 18:48:40|2219.93|2211.23|2219.65|2210.95|2220.02|2211.32|2219.65|2210.95|30
1624992530000|2021-06-29 18:48:50|2219.61|2210.91|2219.26|2210.56|2219.61|2210.91|2219.26|2210.56|24
1624992540000|2021-06-29 18:49:00|2219.18|2210.48|2218.8|2210.1|2219.22|2210.52|2218.75|2210.05|34
1624992550000|2021-06-29 18:49:10|2218.9|2210.2|2220.82|2212.12|2220.96|2212.26|2218.89|2210.19|35
1624992560000|2021-06-29 18:49:20|2220.81|2212.11|2224.52|2215.82|2224.52|2215.82|2220.73|2212.03|34
1624992570000|2021-06-29 18:49:30|2224.63|2215.93|2225.47|2216.77|2226.35|2217.65|2224.09|2215.39|38
1624992580000|2021-06-29 18:49:40|2225.44|2216.74|2225.7|2217|2226.02|2217.32|2225.44|2216.74|35
1624992590000|2021-06-29 18:49:50|2225.66|2216.96|2225.88|2217.18|2226.38|2217.68|2225.63|2216.93|35
1624992600000|2021-06-29 18:50:00|2225.85|2217.15|2226.73|2218.03|2226.9|2218.2|2225.84|2217.14|34
1624992610000|2021-06-29 18:50:10|2226.76|2218.06|2227.64|2218.94|2227.76|2219.06|2226.67|2217.97|30
1624992620000|2021-06-29 18:50:20|2227.66|2218.96|2227.81|2219.11|2227.96|2219.26|2227.5|2218.8|29
1624992630000|2021-06-29 18:50:30|2227.73|2219.03|2228.18|2219.48|2228.42|2219.72|2227.64|2218.94|28
1624992640000|2021-06-29 18:50:40|2228.22|2219.52|2228.16|2219.46|2228.33|2219.63|2228.06|2219.36|28
1624992650000|2021-06-29 18:50:50|2228.15|2219.45|2228.1|2219.4|2228.31|2219.61|2227.65|2218.95|33
1624992660000|2021-06-29 18:51:00|2228.14|2219.44|2225.58|2216.88|2228.19|2219.49|2225.58|2216.88|31
1624992670000|2021-06-29 18:51:10|2225.55|2216.85|2225.52|2216.82|2225.91|2217.21|2225.52|2216.82|20
1624992680000|2021-06-29 18:51:20|2225.31|2216.61|2225.28|2216.58|2225.31|2216.61|2224.21|2215.51|29
1624992690000|2021-06-29 18:51:30|2224.83|2216.13|2225.01|2216.31|2225.18|2216.48|2224.77|2216.07|19
1624992700000|2021-06-29 18:51:40|2225.27|2216.57|2224.96|2216.26|2225.27|2216.57|2224.72|2216.02|25
1624992710000|2021-06-29 18:51:50|2224.82|2216.12|2224.02|2215.32|2224.96|2216.26|2223.97|2215.27|33
1624992720000|2021-06-29 18:52:00|2223.98|2215.28|2223.71|2215.01|2224.13|2215.43|2223.71|2215.01|32
1624992730000|2021-06-29 18:52:10|2223.75|2215.05|2223.57|2214.87|2223.75|2215.05|2223.55|2214.85|27
1624992740000|2021-06-29 18:52:20|2223.6|2214.9|2224.5|2215.8|2224.5|2215.8|2223.6|2214.9|24
1624992750000|2021-06-29 18:52:30|2224.51|2215.81|2225.63|2216.93|2225.63|2216.93|2224.4|2215.7|25
1624992760000|2021-06-29 18:52:40|2225.75|2217.05|2226.1|2217.4|2226.27|2217.57|2225.7|2217|35
1624992770000|2021-06-29 18:52:50|2226.11|2217.41|2225.91|2217.21|2226.26|2217.56|2225.84|2217.14|25
1624992780000|2021-06-29 18:53:00|2225.95|2217.25|2227.55|2218.85|2227.63|2218.93|2225.92|2217.22|27
1624992790000|2021-06-29 18:53:10|2227.32|2218.62|2227.89|2219.19|2228.02|2219.32|2227.22|2218.52|17
1624992800000|2021-06-29 18:53:20|2228.03|2219.33|2228.51|2219.81|2228.51|2219.81|2227.89|2219.19|12
1624992810000|2021-06-29 18:53:30|2228.5|2219.8|2228.29|2219.59|2228.67|2219.97|2228.04|2219.34|36
1624992820000|2021-06-29 18:53:40|2228.27|2219.57|2228.27|2219.57|2228.54|2219.84|2228.19|2219.49|34
1624992830000|2021-06-29 18:53:50|2228.39|2219.69|2228.47|2219.77|2228.74|2220.04|2228.2|2219.5|37
1624992840000|2021-06-29 18:54:00|2228.46|2219.76|2227.66|2218.96|2228.47|2219.77|2227.55|2218.85|36
1624992850000|2021-06-29 18:54:10|2227.7|2219|2228|2219.3|2228.03|2219.33|2227.69|2218.99|33
1624992860000|2021-06-29 18:54:20|2227.99|2219.29|2228.2|2219.5|2228.61|2219.91|2227.98|2219.28|27
1624992870000|2021-06-29 18:54:30|2228.21|2219.51|2227.97|2219.27|2228.21|2219.51|2227.89|2219.19|36
1624992880000|2021-06-29 18:54:40|2227.91|2219.21|2227.91|2219.21|2227.95|2219.25|2227.84|2219.14|26
1624992890000|2021-06-29 18:54:50|2227.95|2219.25|2227.95|2219.25|2228.06|2219.36|2227.95|2219.25|13
1624992900000|2021-06-29 18:55:00|2227.89|2219.19|2226.9|2218.2|2227.89|2219.19|2226.06|2217.36|35
1624992910000|2021-06-29 18:55:10|2226.93|2218.23|2226.04|2217.34|2226.99|2218.29|2226.04|2217.34|27
1624992920000|2021-06-29 18:55:20|2226.06|2217.36|2226.36|2217.66|2226.64|2217.94|2226.06|2217.36|33
1624992930000|2021-06-29 18:55:30|2226.42|2217.72|2227.02|2218.32|2227.11|2218.41|2226.27|2217.57|28
1624992940000|2021-06-29 18:55:40|2226.9|2218.2|2226.53|2217.83|2226.99|2218.29|2226.53|2217.83|25
1624992950000|2021-06-29 18:55:50|2226.6|2217.9|2227.35|2218.65|2227.35|2218.65|2226.57|2217.87|19
1624992960000|2021-06-29 18:56:00|2227.36|2218.66|2226.8|2218.1|2227.53|2218.83|2226.8|2218.1|32
1624992970000|2021-06-29 18:56:10|2226.83|2218.13|2226.94|2218.24|2227.02|2218.32|2226.83|2218.13|19
1624992980000|2021-06-29 18:56:20|2226.82|2218.12|2226.06|2217.36|2226.82|2218.12|2225.8|2217.1|22
1624992990000|2021-06-29 18:56:30|2226.28|2217.58|2226.73|2218.03|2226.95|2218.25|2226.28|2217.58|34
1624993000000|2021-06-29 18:56:40|2226.77|2218.07|2227.5|2218.8|2227.54|2218.84|2226.53|2217.83|33
1624993010000|2021-06-29 18:56:50|2227.52|2218.82|2227.14|2218.44|2227.61|2218.91|2226.82|2218.12|35
1624993020000|2021-06-29 18:57:00|2227.19|2218.49|2226.89|2218.19|2227.33|2218.63|2226.89|2218.19|35
1624993030000|2021-06-29 18:57:10|2226.91|2218.21|2226.03|2217.33|2226.93|2218.23|2225.65|2216.95|28
1624993040000|2021-06-29 18:57:20|2225.99|2217.29|2225.9|2217.2|2226.11|2217.41|2225.56|2216.86|30
1624993050000|2021-06-29 18:57:30|2225.87|2217.17|2224.75|2216.05|2225.92|2217.22|2224.75|2216.05|30
1624993060000|2021-06-29 18:57:40|2224.74|2216.04|2223.33|2214.63|2224.74|2216.04|2223.33|2214.63|33
1624993070000|2021-06-29 18:57:50|2223.17|2214.47|2222.84|2214.14|2223.29|2214.59|2222.6|2213.9|23
1624993080000|2021-06-29 18:58:00|2222.87|2214.17|2223.03|2214.33|2223.03|2214.33|2222.83|2214.13|15
1624993090000|2021-06-29 18:58:10|2223.09|2214.39|2223.26|2214.56|2223.55|2214.85|2223.08|2214.38|22
1624993100000|2021-06-29 18:58:20|2223.25|2214.55|2223.32|2214.62|2223.33|2214.63|2223.11|2214.41|12
1624993110000|2021-06-29 18:58:30|2223.31|2214.61|2223.18|2214.48|2223.31|2214.61|2223.15|2214.45|7
1624993120000|2021-06-29 18:58:40|2223.06|2214.36|2222.98|2214.28|2223.07|2214.37|2222.55|2213.85|13
1624993130000|2021-06-29 18:58:50|2222.95|2214.25|2223.8|2215.1|2223.83|2215.13|2222.77|2214.07|23
1624993140000|2021-06-29 18:59:00|2223.81|2215.11|2225.5|2216.8|2226.21|2217.51|2223.73|2215.03|33
1624993150000|2021-06-29 18:59:10|2225.42|2216.72|2225.47|2216.77|2225.69|2216.99|2225.42|2216.72|13
1624993160000|2021-06-29 18:59:20|2225.4|2216.7|2225.8|2217.1|2225.89|2217.19|2225.21|2216.51|29
1624993170000|2021-06-29 18:59:30|2225.82|2217.12|2225.67|2216.97|2226.07|2217.37|2224.27|2215.57|26
1624993180000|2021-06-29 18:59:40|2225.83|2217.13|2225.86|2217.16|2225.9|2217.2|2225.82|2217.12|12
1624993190000|2021-06-29 18:59:50|2225.87|2217.17|2226.48|2217.78|2226.58|2217.88|2225.85|2217.15|27
1624993200000|2021-06-29 19:00:00|2226.54|2217.84|2226.58|2217.88|2227.38|2218.68|2226.54|2217.84|31
1624993210000|2021-06-29 19:00:10|2226.64|2217.94|2225.45|2216.75|2226.64|2217.94|2225.08|2216.38|20
1624993220000|2021-06-29 19:00:20|2225.37|2216.67|2225.46|2216.76|2225.92|2217.22|2225.37|2216.67|30
1624993230000|2021-06-29 19:00:30|2225.52|2216.82|2225.44|2216.74|2225.55|2216.85|2225.44|2216.74|12
1624993240000|2021-06-29 19:00:40|2225.42|2216.72|2225.03|2216.33|2225.5|2216.8|2224.95|2216.25|15
1624993250000|2021-06-29 19:00:50|2225.2|2216.5|2225.25|2216.55|2225.25|2216.55|2225.03|2216.33|9
1624993260000|2021-06-29 19:01:00|2225.23|2216.53|2224.07|2215.37|2225.32|2216.62|2223.91|2215.21|18
1624993270000|2021-06-29 19:01:10|2224.01|2215.31|2223.49|2214.79|2224.19|2215.49|2223.49|2214.79|33
1624993280000|2021-06-29 19:01:20|2223.54|2214.84|2223.02|2214.32|2223.54|2214.84|2222.74|2214.04|30
1624993290000|2021-06-29 19:01:30|2223.03|2214.33|2223.26|2214.56|2223.47|2214.77|2223.03|2214.33|28
1624993300000|2021-06-29 19:01:40|2223.37|2214.67|2223.13|2214.43|2223.37|2214.67|2222.51|2213.81|30
1624993310000|2021-06-29 19:01:50|2223.14|2214.44|2223.09|2214.39|2223.29|2214.59|2223.06|2214.36|16
1624993320000|2021-06-29 19:02:00|2223.17|2214.47|2222.04|2213.34|2223.17|2214.47|2222.04|2213.34|15
1624993330000|2021-06-29 19:02:10|2222.03|2213.33|2222.42|2213.72|2222.45|2213.75|2222.01|2213.31|23
1624993340000|2021-06-29 19:02:20|2222.5|2213.8|2222.3|2213.6|2222.5|2213.8|2222.2|2213.5|18
1624993350000|2021-06-29 19:02:30|2222.24|2213.54|2222.3|2213.6|2222.6|2213.9|2222.15|2213.45|17
1624993360000|2021-06-29 19:02:40|2222.27|2213.57|2222.57|2213.87|2222.59|2213.89|2222.12|2213.42|23
1624993370000|2021-06-29 19:02:50|2222.5|2213.8|2222.25|2213.55|2222.82|2214.12|2222.13|2213.43|35
1624993380000|2021-06-29 19:03:00|2222.22|2213.52|2222.17|2213.47|2222.38|2213.68|2222.1|2213.4|26
1624993390000|2021-06-29 19:03:10|2222.28|2213.58|2222.46|2213.76|2222.49|2213.79|2222.19|2213.49|25
1624993400000|2021-06-29 19:03:20|2222.42|2213.72|2223.48|2214.78|2223.48|2214.78|2222.42|2213.72|21
1624993410000|2021-06-29 19:03:30|2223.46|2214.76|2224.17|2215.47|2224.78|2216.08|2223.32|2214.62|27
1624993420000|2021-06-29 19:03:40|2224.2|2215.5|2224.32|2215.62|2224.41|2215.71|2224.16|2215.46|12
1624993430000|2021-06-29 19:03:50|2224.35|2215.65|2224.66|2215.96|2224.79|2216.09|2224.31|2215.61|23
1624993440000|2021-06-29 19:04:00|2224.68|2215.98|2224.97|2216.27|2225.14|2216.44|2224.67|2215.97|24
1624993450000|2021-06-29 19:04:10|2224.94|2216.24|2225.71|2217.01|2225.99|2217.29|2224.76|2216.06|30
1624993460000|2021-06-29 19:04:20|2225.68|2216.98|2225.68|2216.98|2225.98|2217.28|2225.22|2216.52|32
1624993470000|2021-06-29 19:04:30|2225.46|2216.76|2225.82|2217.12|2225.94|2217.24|2225.46|2216.76|31
1624993480000|2021-06-29 19:04:40|2225.77|2217.07|2225.45|2216.75|2226.02|2217.32|2225.45|2216.75|31
1624993490000|2021-06-29 19:04:50|2225.54|2216.84|2225.79|2217.09|2225.8|2217.1|2225.12|2216.42|21
1624993500000|2021-06-29 19:05:00|2225.59|2216.89|2224.07|2215.37|2225.79|2217.09|2224.07|2215.37|33
1624993510000|2021-06-29 19:05:10|2224.05|2215.35|2224.78|2216.08|2224.81|2216.11|2223.93|2215.23|25
1624993520000|2021-06-29 19:05:20|2225.02|2216.32|2224.26|2215.56|2225.22|2216.52|2224.26|2215.56|23
1624993530000|2021-06-29 19:05:30|2224.51|2215.81|2224.9|2216.2|2224.9|2216.2|2224.16|2215.46|23
1624993540000|2021-06-29 19:05:40|2225.02|2216.32|2224.59|2215.89|2225.07|2216.37|2224.55|2215.85|20
1624993550000|2021-06-29 19:05:50|2224.57|2215.87|2225.1|2216.4|2225.1|2216.4|2224.44|2215.74|15
1624993560000|2021-06-29 19:06:00|2225.08|2216.38|2224.03|2215.33|2225.09|2216.39|2223.91|2215.21|15
1624993570000|2021-06-29 19:06:10|2224.4|2215.7|2225.16|2216.46|2225.16|2216.46|2224|2215.3|24
1624993580000|2021-06-29 19:06:20|2225.17|2216.47|2224.86|2216.16|2225.23|2216.53|2224.56|2215.86|14
1624993590000|2021-06-29 19:06:30|2224.69|2215.99|2224.62|2215.92|2224.79|2216.09|2224.51|2215.81|16
1624993600000|2021-06-29 19:06:40|2224.54|2215.84|2225.83|2217.13|2226.19|2217.49|2224.54|2215.84|21
1624993610000|2021-06-29 19:06:50|2225.78|2217.08|2225.82|2217.12|2225.82|2217.12|2225.31|2216.61|16
1624993620000|2021-06-29 19:07:00|2225.83|2217.13|2226.06|2217.36|2226.26|2217.56|2225.83|2217.13|23
1624993630000|2021-06-29 19:07:10|2226.09|2217.39|2226.57|2217.87|2226.57|2217.87|2226.09|2217.39|26
1624993640000|2021-06-29 19:07:20|2226.78|2218.08|2227.29|2218.59|2227.92|2219.22|2226.78|2218.08|26
1624993650000|2021-06-29 19:07:30|2227.17|2218.47|2227.38|2218.68|2227.43|2218.73|2226.99|2218.29|26
1624993660000|2021-06-29 19:07:40|2227.39|2218.69|2226.93|2218.23|2227.39|2218.69|2226.93|2218.23|8
1624993670000|2021-06-29 19:07:50|2226.97|2218.27|2227.49|2218.79|2227.64|2218.94|2226.97|2218.27|16
1624993680000|2021-06-29 19:08:00|2227.5|2218.8|2228.02|2219.32|2228.44|2219.74|2227.5|2218.8|28
1624993690000|2021-06-29 19:08:10|2228.12|2219.42|2227.96|2219.26|2228.19|2219.49|2227.34|2218.64|34
1624993700000|2021-06-29 19:08:20|2227.88|2219.18|2228|2219.3|2228.5|2219.8|2227.65|2218.95|37
1624993710000|2021-06-29 19:08:30|2228.06|2219.36|2228.44|2219.74|2228.49|2219.79|2227.89|2219.19|31
1624993720000|2021-06-29 19:08:40|2228.46|2219.76|2228.27|2219.57|2228.5|2219.8|2228.07|2219.37|19
1624993730000|2021-06-29 19:08:50|2228.24|2219.54|2228.29|2219.59|2228.34|2219.64|2228.11|2219.41|24
1624993740000|2021-06-29 19:09:00|2228.34|2219.64|2228.5|2219.8|2228.57|2219.87|2228.28|2219.58|20
1624993750000|2021-06-29 19:09:10|2228.47|2219.77|2228.55|2219.85|2228.81|2220.11|2228.46|2219.76|19
1624993760000|2021-06-29 19:09:20|2228.54|2219.84|2228.46|2219.76|2228.54|2219.84|2228.41|2219.71|17
1624993770000|2021-06-29 19:09:30|2228.47|2219.77|2228.4|2219.7|2228.48|2219.78|2228.21|2219.51|24
1624993780000|2021-06-29 19:09:40|2228.38|2219.68|2226.59|2217.89|2228.39|2219.69|2226.48|2217.78|22
1624993790000|2021-06-29 19:09:50|2226.54|2217.84|2226.18|2217.48|2226.79|2218.09|2226.18|2217.48|31
1624993800000|2021-06-29 19:10:00|2226.13|2217.43|2226.2|2217.5|2226.76|2218.06|2226.08|2217.38|28
1624993810000|2021-06-29 19:10:10|2226.19|2217.49|2226.3|2217.6|2226.42|2217.72|2226.17|2217.47|24
1624993820000|2021-06-29 19:10:20|2226.43|2217.73|2226.5|2217.8|2226.53|2217.83|2226.25|2217.55|25
1624993830000|2021-06-29 19:10:30|2226.49|2217.79|2226.45|2217.75|2226.73|2218.03|2226.45|2217.75|28
1624993840000|2021-06-29 19:10:40|2226.49|2217.79|2225.63|2216.93|2226.66|2217.96|2225.34|2216.64|26
1624993850000|2021-06-29 19:10:50|2225.6|2216.9|2225.39|2216.69|2225.65|2216.95|2225.07|2216.37|36
1624993860000|2021-06-29 19:11:00|2225.31|2216.61|2224.98|2216.28|2226.32|2217.62|2224.92|2216.22|31
1624993870000|2021-06-29 19:11:10|2225.04|2216.34|2225.28|2216.58|2225.41|2216.71|2224.78|2216.08|28
1624993880000|2021-06-29 19:11:20|2225.26|2216.56|2225.24|2216.54|2225.34|2216.64|2225.12|2216.42|25
1624993890000|2021-06-29 19:11:30|2225.21|2216.51|2225.73|2217.03|2225.73|2217.03|2225.18|2216.48|26
1624993900000|2021-06-29 19:11:40|2225.76|2217.06|2226.09|2217.39|2226.17|2217.47|2225.73|2217.03|34
1624993910000|2021-06-29 19:11:50|2226.08|2217.38|2225.85|2217.15|2226.18|2217.48|2225.74|2217.04|26
1624993920000|2021-06-29 19:12:00|2225.65|2216.95|2226.1|2217.4|2226.19|2217.49|2225.65|2216.95|29
1624993930000|2021-06-29 19:12:10|2226.08|2217.38|2227.52|2218.82|2227.62|2218.92|2226.08|2217.38|29
1624993940000|2021-06-29 19:12:20|2227.42|2218.72|2227.94|2219.24|2228.05|2219.35|2227.42|2218.72|32
1624993950000|2021-06-29 19:12:30|2227.98|2219.28|2227.6|2218.9|2228.05|2219.35|2227.6|2218.9|21
1624993960000|2021-06-29 19:12:40|2227.49|2218.79|2227.69|2218.99|2227.7|2219|2227.28|2218.58|34
1624993970000|2021-06-29 19:12:50|2227.65|2218.95|2227.7|2219|2227.94|2219.24|2227.6|2218.9|32
1624993980000|2021-06-29 19:13:00|2227.76|2219.06|2227.82|2219.12|2227.85|2219.15|2227.74|2219.04|25
1624993990000|2021-06-29 19:13:10|2227.77|2219.07|2228.24|2219.54|2228.25|2219.55|2227.77|2219.07|32
1624994000000|2021-06-29 19:13:20|2228.28|2219.58|2227.87|2219.17|2228.36|2219.66|2227.87|2219.17|24
1624994010000|2021-06-29 19:13:30|2227.75|2219.05|2228.21|2219.51|2228.21|2219.51|2227.67|2218.97|28
1624994020000|2021-06-29 19:13:40|2228.11|2219.41|2228|2219.3|2228.17|2219.47|2227.75|2219.05|30
1624994030000|2021-06-29 19:13:50|2227.99|2219.29|2228.42|2219.72|2228.42|2219.72|2227.91|2219.21|24
1624994040000|2021-06-29 19:14:00|2228.46|2219.76|2227.11|2218.41|2228.46|2219.76|2227.07|2218.37|34
1624994050000|2021-06-29 19:14:10|2227.19|2218.49|2227.13|2218.43|2227.34|2218.64|2227.02|2218.32|24
1624994060000|2021-06-29 19:14:20|2227.09|2218.39|2226.32|2217.62|2227.13|2218.43|2226.3|2217.6|26
1624994070000|2021-06-29 19:14:30|2226.3|2217.6|2227.49|2218.79|2227.5|2218.8|2226.3|2217.6|36
1624994080000|2021-06-29 19:14:40|2227.46|2218.76|2227.61|2218.91|2227.63|2218.93|2227.29|2218.59|30
1624994090000|2021-06-29 19:14:50|2227.52|2218.82|2227.61|2218.91|2228.03|2219.33|2227.52|2218.82|31
1624994100000|2021-06-29 19:15:00|2227.57|2218.87|2227.3|2218.6|2227.77|2219.07|2226.87|2218.17|27
1624994110000|2021-06-29 19:15:10|2227.4|2218.7|2227.18|2218.48|2227.53|2218.83|2226.86|2218.16|30
1624994120000|2021-06-29 19:15:20|2227.07|2218.37|2227.33|2218.63|2227.64|2218.94|2227.07|2218.37|27
1624994130000|2021-06-29 19:15:30|2227.32|2218.62|2227.52|2218.82|2227.62|2218.92|2227.05|2218.35|26
1624994140000|2021-06-29 19:15:40|2227.53|2218.83|2227.6|2218.9|2227.62|2218.92|2227.32|2218.62|19
1624994150000|2021-06-29 19:15:50|2227.58|2218.88|2227.34|2218.64|2227.81|2219.11|2227.24|2218.54|25
1624994160000|2021-06-29 19:16:00|2227.52|2218.82|2226.4|2217.7|2227.52|2218.82|2226.4|2217.7|39
1624994170000|2021-06-29 19:16:10|2226.38|2217.68|2226.56|2217.86|2226.58|2217.88|2226.34|2217.64|21
1624994180000|2021-06-29 19:16:20|2226.55|2217.85|2226.09|2217.39|2226.63|2217.93|2226.09|2217.39|28
1624994190000|2021-06-29 19:16:30|2226.06|2217.36|2225.94|2217.24|2226.13|2217.43|2225.72|2217.02|28
1624994200000|2021-06-29 19:16:40|2225.97|2217.27|2227.37|2218.67|2227.38|2218.68|2225.94|2217.24|34
1624994210000|2021-06-29 19:16:50|2227.5|2218.8|2227.9|2219.2|2228.08|2219.38|2227.3|2218.6|35
1624994220000|2021-06-29 19:17:00|2227.84|2219.14|2227.47|2218.77|2227.94|2219.24|2227.45|2218.75|16
1624994230000|2021-06-29 19:17:10|2227.52|2218.82|2227.5|2218.8|2227.66|2218.96|2227.35|2218.65|31
1624994240000|2021-06-29 19:17:20|2227.51|2218.81|2227.21|2218.51|2227.51|2218.81|2227.13|2218.43|16
1624994250000|2021-06-29 19:17:30|2227.08|2218.38|2227.24|2218.54|2227.29|2218.59|2227.08|2218.38|11
1624994260000|2021-06-29 19:17:40|2227.22|2218.52|2227.26|2218.56|2227.26|2218.56|2226.84|2218.14|17
1624994270000|2021-06-29 19:17:50|2227.25|2218.55|2226.97|2218.27|2227.25|2218.55|2226.87|2218.17|29
1624994280000|2021-06-29 19:18:00|2226.92|2218.22|2225.83|2217.13|2226.97|2218.27|2225.83|2217.13|36
1624994290000|2021-06-29 19:18:10|2225.78|2217.08|2225.96|2217.26|2225.97|2217.27|2225.72|2217.02|25
1624994300000|2021-06-29 19:18:20|2225.95|2217.25|2226.66|2217.96|2226.78|2218.08|2225.85|2217.15|29
1624994310000|2021-06-29 19:18:30|2226.67|2217.97|2227.29|2218.59|2227.52|2218.82|2226.6|2217.9|25
1624994320000|2021-06-29 19:18:40|2227.27|2218.57|2227.33|2218.63|2227.33|2218.63|2227.19|2218.49|20
1624994330000|2021-06-29 19:18:50|2227.31|2218.61|2227.26|2218.56|2227.42|2218.72|2227.26|2218.56|8
1624994340000|2021-06-29 19:19:00|2227.4|2218.7|2227.6|2218.9|2228.05|2219.35|2227.4|2218.7|19
1624994350000|2021-06-29 19:19:10|2227.46|2218.76|2227.49|2218.79|2227.91|2219.21|2227.42|2218.72|19
1624994360000|2021-06-29 19:19:20|2227.39|2218.69|2226.86|2218.16|2227.54|2218.84|2226.81|2218.11|15
1624994370000|2021-06-29 19:19:30|2227.13|2218.43|2226.87|2218.17|2227.64|2218.94|2226.73|2218.03|18
1624994380000|2021-06-29 19:19:40|2227.18|2218.48|2227.34|2218.64|2227.53|2218.83|2226.85|2218.15|37
1624994390000|2021-06-29 19:19:50|2227.26|2218.56|2227.83|2219.13|2227.95|2219.25|2227.26|2218.56|25
1624994400000|2021-06-29 19:20:00|2227.85|2219.15|2226.59|2217.89|2227.85|2219.15|2226.59|2217.89|33
1624994410000|2021-06-29 19:20:10|2226.58|2217.88|2226.28|2217.58|2226.75|2218.05|2226.18|2217.48|19
1624994420000|2021-06-29 19:20:20|2226.33|2217.63|2226.24|2217.54|2226.36|2217.66|2226.22|2217.52|27
1624994430000|2021-06-29 19:20:30|2226.12|2217.42|2225.8|2217.1|2226.12|2217.42|2225.7|2217|24
1624994440000|2021-06-29 19:20:40|2225.78|2217.08|2225.75|2217.05|2225.82|2217.12|2225.7|2217|15
1624994450000|2021-06-29 19:20:50|2225.81|2217.11|2226.27|2217.57|2226.27|2217.57|2225.67|2216.97|27
1624994460000|2021-06-29 19:21:00|2226.3|2217.6|2224.89|2216.19|2226.43|2217.73|2224.72|2216.02|24
1624994470000|2021-06-29 19:21:10|2224.78|2216.08|2224.68|2215.98|2224.78|2216.08|2224.68|2215.98|3
1624994480000|2021-06-29 19:21:20|2224.67|2215.97|2223.89|2215.19|2224.67|2215.97|2223.8|2215.1|10
1624994490000|2021-06-29 19:21:30|2223.87|2215.17|2224.13|2215.43|2224.25|2215.55|2223.87|2215.17|23
1624994500000|2021-06-29 19:21:40|2224.01|2215.31|2224.48|2215.78|2224.48|2215.78|2223.95|2215.25|29
1624994510000|2021-06-29 19:21:50|2224.49|2215.79|2224.63|2215.93|2225.06|2216.36|2224.49|2215.79|37
1624994520000|2021-06-29 19:22:00|2224.67|2215.97|2224.01|2215.31|2224.85|2216.15|2224.01|2215.31|35
1624994530000|2021-06-29 19:22:10|2223.99|2215.29|2223.88|2215.18|2224.43|2215.73|2223.82|2215.12|33
1624994540000|2021-06-29 19:22:20|2223.94|2215.24|2224.54|2215.84|2224.68|2215.98|2223.94|2215.24|27
1624994550000|2021-06-29 19:22:30|2224.55|2215.85|2224.18|2215.48|2224.71|2216.01|2224.03|2215.33|33
1624994560000|2021-06-29 19:22:40|2224.16|2215.46|2225.58|2216.88|2225.58|2216.88|2224.04|2215.34|28
1624994570000|2021-06-29 19:22:50|2225.47|2216.77|2225.83|2217.13|2225.97|2217.27|2225.47|2216.77|22
1624994580000|2021-06-29 19:23:00|2225.79|2217.09|2226.4|2217.7|2226.97|2218.27|2225.75|2217.05|30
1624994590000|2021-06-29 19:23:10|2226.16|2217.46|2226.05|2217.35|2226.33|2217.63|2225.88|2217.18|35
1624994600000|2021-06-29 19:23:20|2226.03|2217.33|2225.12|2216.42|2226.21|2217.51|2225.12|2216.42|33
1624994610000|2021-06-29 19:23:30|2225.06|2216.36|2225.88|2217.18|2225.97|2217.27|2224.91|2216.21|37
1624994620000|2021-06-29 19:23:40|2225.95|2217.25|2226|2217.3|2226.12|2217.42|2225.86|2217.16|34
1624994630000|2021-06-29 19:23:50|2226.05|2217.35|2225.91|2217.21|2226.12|2217.42|2225.69|2216.99|34
1624994640000|2021-06-29 19:24:00|2226.02|2217.32|2225.07|2216.37|2226.37|2217.67|2225.07|2216.37|36
1624994650000|2021-06-29 19:24:10|2225.08|2216.38|2224.2|2215.5|2225.08|2216.38|2223.89|2215.19|33
1624994660000|2021-06-29 19:24:20|2224.14|2215.44|2223.82|2215.12|2224.19|2215.49|2223.72|2215.02|36
1624994670000|2021-06-29 19:24:30|2223.84|2215.14|2225.48|2216.78|2225.69|2216.99|2223.61|2214.91|37
1624994680000|2021-06-29 19:24:40|2225.4|2216.7|2225.6|2216.9|2226.02|2217.32|2225.34|2216.64|38
1624994690000|2021-06-29 19:24:50|2225.58|2216.88|2226.03|2217.33|2226.2|2217.5|2225.58|2216.88|32
1624994700000|2021-06-29 19:25:00|2225.97|2217.27|2224.39|2215.69|2225.97|2217.27|2224.39|2215.69|36
1624994710000|2021-06-29 19:25:10|2224.41|2215.71|2226.01|2217.31|2226.44|2217.74|2224.39|2215.69|37
1624994720000|2021-06-29 19:25:20|2225.93|2217.23|2226.4|2217.7|2226.41|2217.71|2225.41|2216.71|36
1624994730000|2021-06-29 19:25:30|2226.35|2217.65|2225.69|2216.99|2226.44|2217.74|2225.66|2216.96|34
1624994740000|2021-06-29 19:25:40|2225.64|2216.94|2225.93|2217.23|2226.01|2217.31|2225.38|2216.68|30
1624994750000|2021-06-29 19:25:50|2225.87|2217.17|2225.42|2216.72|2225.98|2217.28|2225.42|2216.72|35
1624994760000|2021-06-29 19:26:00|2225.37|2216.67|2224.56|2215.86|2225.37|2216.67|2224.56|2215.86|31
1624994770000|2021-06-29 19:26:10|2224.54|2215.84|2225.6|2216.9|2225.88|2217.18|2224.54|2215.84|37
1624994780000|2021-06-29 19:26:20|2225.62|2216.92|2225.11|2216.41|2225.89|2217.19|2225.07|2216.37|26
1624994790000|2021-06-29 19:26:30|2225.14|2216.44|2226.02|2217.32|2226.04|2217.34|2225.07|2216.37|34
1624994800000|2021-06-29 19:26:40|2225.98|2217.28|2225.77|2217.07|2226|2217.3|2225.22|2216.52|24
1624994810000|2021-06-29 19:26:50|2225.24|2216.54|2225.57|2216.87|2225.98|2217.28|2225.15|2216.45|24
1624994820000|2021-06-29 19:27:00|2225.39|2216.69|2225.29|2216.59|2225.42|2216.72|2225.16|2216.46|25
1624994830000|2021-06-29 19:27:10|2225.27|2216.57|2225.22|2216.52|2225.35|2216.65|2225.16|2216.46|13
1624994840000|2021-06-29 19:27:20|2225.21|2216.51|2225.37|2216.67|2225.37|2216.67|2224.97|2216.27|20
1624994850000|2021-06-29 19:27:30|2225.42|2216.72|2225.27|2216.57|2225.53|2216.83|2224.98|2216.28|35
1624994860000|2021-06-29 19:27:40|2225.32|2216.62|2224.77|2216.07|2225.32|2216.62|2224.65|2215.95|28
1624994870000|2021-06-29 19:27:50|2224.81|2216.11|2225.26|2216.56|2225.26|2216.56|2224.79|2216.09|23
1624994880000|2021-06-29 19:28:00|2225.25|2216.55|2225.08|2216.38|2225.31|2216.61|2224.85|2216.15|18
1624994890000|2021-06-29 19:28:10|2225.37|2216.67|2225.58|2216.88|2226.07|2217.37|2225.37|2216.67|32
1624994900000|2021-06-29 19:28:20|2225.56|2216.86|2225.83|2217.13|2225.88|2217.18|2225.5|2216.8|30
1624994910000|2021-06-29 19:28:30|2225.77|2217.07|2225.49|2216.79|2225.77|2217.07|2225.14|2216.44|30
1624994920000|2021-06-29 19:28:40|2225.48|2216.78|2225.58|2216.88|2225.65|2216.95|2225.14|2216.44|33
1624994930000|2021-06-29 19:28:50|2225.61|2216.91|2225.46|2216.76|2225.69|2216.99|2225.22|2216.52|34
1624994940000|2021-06-29 19:29:00|2225.52|2216.82|2225.62|2216.92|2225.66|2216.96|2225.46|2216.76|18
1624994950000|2021-06-29 19:29:10|2225.26|2216.56|2225.21|2216.51|2225.63|2216.93|2224.8|2216.1|19
1624994960000|2021-06-29 19:29:20|2225.35|2216.65|2225.98|2217.28|2225.98|2217.28|2225.29|2216.59|30
1624994970000|2021-06-29 19:29:30|2226|2217.3|2225.71|2217.01|2226|2217.3|2225.6|2216.9|35
1624994980000|2021-06-29 19:29:40|2225.65|2216.95|2224.81|2216.11|2226.06|2217.36|2224.8|2216.1|37
1624994990000|2021-06-29 19:29:50|2225.36|2216.66|2224.88|2216.18|2225.36|2216.66|2224.88|2216.18|22
1624995000000|2021-06-29 19:30:00|2224.68|2215.98|2225.13|2216.43|2225.13|2216.43|2224.64|2215.94|24
1624995010000|2021-06-29 19:30:10|2225.14|2216.44|2224.14|2215.44|2225.14|2216.44|2224.14|2215.44|21
1624995020000|2021-06-29 19:30:20|2224.09|2215.39|2222.87|2214.17|2224.15|2215.45|2222.83|2214.13|30
1624995030000|2021-06-29 19:30:30|2222.9|2214.2|2222.92|2214.22|2223.4|2214.7|2222.51|2213.81|35
1624995040000|2021-06-29 19:30:40|2222.94|2214.24|2222.55|2213.85|2222.97|2214.27|2222.53|2213.83|16
1624995050000|2021-06-29 19:30:50|2222.67|2213.97|2223.56|2214.86|2223.62|2214.92|2222.67|2213.97|29
1624995060000|2021-06-29 19:31:00|2223.48|2214.78|2223.62|2214.92|2224.11|2215.41|2223.3|2214.6|29
1624995070000|2021-06-29 19:31:10|2223.64|2214.94|2219.45|2210.75|2223.64|2214.94|2219.45|2210.75|35
1624995080000|2021-06-29 19:31:20|2219.38|2210.68|2218.74|2210.04|2219.38|2210.68|2218.29|2209.59|34
1624995090000|2021-06-29 19:31:30|2218.8|2210.1|2218.19|2209.49|2219.02|2210.32|2217.92|2209.22|38
1624995100000|2021-06-29 19:31:40|2218.2|2209.5|2217.16|2208.46|2218.2|2209.5|2217.1|2208.4|32
1624995110000|2021-06-29 19:31:50|2217.2|2208.5|2217.97|2209.27|2218.07|2209.37|2217.18|2208.48|32
1624995120000|2021-06-29 19:32:00|2217.99|2209.29|2218.18|2209.48|2218.18|2209.48|2217.8|2209.1|23
1624995130000|2021-06-29 19:32:10|2218.15|2209.45|2217.87|2209.17|2218.2|2209.5|2217.8|2209.1|34
1624995140000|2021-06-29 19:32:20|2217.85|2209.15|2219.13|2210.43|2219.13|2210.43|2217.85|2209.15|37
1624995150000|2021-06-29 19:32:30|2218.97|2210.27|2218.74|2210.04|2218.97|2210.27|2218.32|2209.62|29
1624995160000|2021-06-29 19:32:40|2218.94|2210.24|2218.44|2209.74|2219.19|2210.49|2218.39|2209.69|36
1624995170000|2021-06-29 19:32:50|2218.39|2209.69|2218.29|2209.59|2219.25|2210.55|2218.2|2209.5|34
1624995180000|2021-06-29 19:33:00|2218.33|2209.63|2218.73|2210.03|2218.9|2210.2|2218.27|2209.57|34
1624995190000|2021-06-29 19:33:10|2218.71|2210.01|2218.72|2210.02|2218.85|2210.15|2218.69|2209.99|27
1624995200000|2021-06-29 19:33:20|2218.83|2210.13|2218.99|2210.29|2219.03|2210.33|2218.56|2209.86|29
1624995210000|2021-06-29 19:33:30|2218.91|2210.21|2218.41|2209.71|2219.01|2210.31|2218.4|2209.7|31
1624995220000|2021-06-29 19:33:40|2218.4|2209.7|2218.63|2209.93|2218.67|2209.97|2218.4|2209.7|28
1624995230000|2021-06-29 19:33:50|2218.58|2209.88|2218.57|2209.87|2218.61|2209.91|2218.47|2209.77|17
1624995240000|2021-06-29 19:34:00|2218.58|2209.88|2220.44|2211.74|2220.44|2211.74|2218.49|2209.79|21
1624995250000|2021-06-29 19:34:10|2220.31|2211.61|2219.39|2210.69|2220.31|2211.61|2219.39|2210.69|33
1624995260000|2021-06-29 19:34:20|2219.34|2210.64|2219.08|2210.38|2219.38|2210.68|2219.03|2210.33|30
1624995270000|2021-06-29 19:34:30|2219.05|2210.35|2218.87|2210.17|2219.22|2210.52|2218.87|2210.17|18
1624995280000|2021-06-29 19:34:40|2218.83|2210.13|2218.5|2209.8|2219.35|2210.65|2218.43|2209.73|28
1624995290000|2021-06-29 19:34:50|2218.41|2209.71|2218.92|2210.22|2219.06|2210.36|2218.36|2209.66|24
1624995300000|2021-06-29 19:35:00|2218.93|2210.23|2218.56|2209.86|2218.96|2210.26|2218.54|2209.84|23
1624995310000|2021-06-29 19:35:10|2218.61|2209.91|2218.91|2210.21|2219.45|2210.75|2218.61|2209.91|25
1624995320000|2021-06-29 19:35:20|2218.95|2210.25|2219.06|2210.36|2219.16|2210.46|2218.8|2210.1|25
1624995330000|2021-06-29 19:35:30|2219.12|2210.42|2218.88|2210.18|2219.15|2210.45|2218.88|2210.18|14
1624995340000|2021-06-29 19:35:40|2218.9|2210.2|2219.75|2211.05|2219.75|2211.05|2218.9|2210.2|26
1624995350000|2021-06-29 19:35:50|2219.91|2211.21|2220.44|2211.74|2220.52|2211.82|2219.91|2211.21|28
1624995360000|2021-06-29 19:36:00|2220.47|2211.77|2220.77|2212.07|2220.81|2212.11|2220.41|2211.71|36
1624995370000|2021-06-29 19:36:10|2220.67|2211.97|2221|2212.3|2221.04|2212.34|2220.67|2211.97|25
1624995380000|2021-06-29 19:36:20|2221.01|2212.31|2221.63|2212.93|2221.63|2212.93|2220.95|2212.25|26
1624995390000|2021-06-29 19:36:30|2221.33|2212.63|2221.78|2213.08|2221.78|2213.08|2221.31|2212.61|17
1624995400000|2021-06-29 19:36:40|2221.82|2213.12|2222.66|2213.96|2222.66|2213.96|2221.48|2212.78|21
1624995410000|2021-06-29 19:36:50|2222.6|2213.9|2222.33|2213.63|2222.6|2213.9|2222.22|2213.52|17
1624995420000|2021-06-29 19:37:00|2222.53|2213.83|2221.9|2213.2|2222.73|2214.03|2221.81|2213.11|16
1624995430000|2021-06-29 19:37:10|2221.82|2213.12|2222.61|2213.91|2222.61|2213.91|2221.69|2212.99|23
1624995440000|2021-06-29 19:37:20|2222.73|2214.03|2223.01|2214.31|2223.06|2214.36|2222.54|2213.84|25
1624995450000|2021-06-29 19:37:30|2222.96|2214.26|2223.72|2215.02|2223.83|2215.13|2222.94|2214.24|32
1624995460000|2021-06-29 19:37:40|2223.71|2215.01|2224.08|2215.38|2224.19|2215.49|2223.69|2214.99|20
1624995470000|2021-06-29 19:37:50|2224.05|2215.35|2224.33|2215.63|2224.33|2215.63|2224.05|2215.35|8
1624995480000|2021-06-29 19:38:00|2224.12|2215.42|2224.08|2215.38|2224.33|2215.63|2223.75|2215.05|32
1624995490000|2021-06-29 19:38:10|2223.99|2215.29|2224.16|2215.46|2224.19|2215.49|2223.87|2215.17|32
1624995500000|2021-06-29 19:38:20|2224.15|2215.45|2224.32|2215.62|2224.4|2215.7|2224.13|2215.43|20
1624995510000|2021-06-29 19:38:30|2224.4|2215.7|2222.94|2214.24|2224.4|2215.7|2222.76|2214.06|35
1624995520000|2021-06-29 19:38:40|2222.97|2214.27|2222.78|2214.08|2222.97|2214.27|2222.78|2214.08|28
1624995530000|2021-06-29 19:38:50|2222.73|2214.03|2222.5|2213.8|2222.73|2214.03|2222.45|2213.75|29
1624995540000|2021-06-29 19:39:00|2222.49|2213.79|2222.11|2213.41|2222.55|2213.85|2222.06|2213.36|25
1624995550000|2021-06-29 19:39:10|2222.1|2213.4|2221.83|2213.13|2222.1|2213.4|2221.83|2213.13|16
1624995560000|2021-06-29 19:39:20|2221.64|2212.94|2221.19|2212.49|2221.9|2213.2|2221.08|2212.38|32
1624995570000|2021-06-29 19:39:30|2221.22|2212.52|2221.3|2212.6|2221.5|2212.8|2221.13|2212.43|29
1624995580000|2021-06-29 19:39:40|2221.31|2212.61|2220.13|2211.43|2221.31|2212.61|2220.13|2211.43|37
1624995590000|2021-06-29 19:39:50|2220.12|2211.42|2220.02|2211.32|2220.31|2211.61|2219.86|2211.16|36
1624995600000|2021-06-29 19:40:00|2219.98|2211.28|2219.4|2210.7|2220.01|2211.31|2219.31|2210.61|27
1624995610000|2021-06-29 19:40:10|2219.43|2210.73|2220.95|2212.25|2220.99|2212.29|2219.43|2210.73|34
1624995620000|2021-06-29 19:40:20|2220.94|2212.24|2220.92|2212.22|2221.05|2212.35|2220.69|2211.99|25
1624995630000|2021-06-29 19:40:30|2221.14|2212.44|2221.53|2212.83|2221.83|2213.13|2221.14|2212.44|24
1624995640000|2021-06-29 19:40:40|2221.73|2213.03|2221.27|2212.57|2221.8|2213.1|2220.99|2212.29|22
1624995650000|2021-06-29 19:40:50|2221.38|2212.68|2221.31|2212.61|2221.42|2212.72|2221.27|2212.57|15
1624995660000|2021-06-29 19:41:00|2221.42|2212.72|2220.93|2212.23|2221.42|2212.72|2220.93|2212.23|18
1624995670000|2021-06-29 19:41:10|2220.95|2212.25|2221.24|2212.54|2221.24|2212.54|2220.95|2212.25|4
1624995680000|2021-06-29 19:41:20|2221.45|2212.75|2220.95|2212.25|2221.48|2212.78|2220.95|2212.25|24
1624995690000|2021-06-29 19:41:30|2220.92|2212.22|2220.95|2212.25|2220.97|2212.27|2220.92|2212.22|4
1624995700000|2021-06-29 19:41:40|2220.83|2212.13|2219.75|2211.05|2220.83|2212.13|2219.66|2210.96|28
1624995710000|2021-06-29 19:41:50|2219.76|2211.06|2219.16|2210.46|2219.88|2211.18|2219.15|2210.45|28
1624995720000|2021-06-29 19:42:00|2219.19|2210.49|2219.05|2210.35|2219.7|2211|2219.05|2210.35|31
1624995730000|2021-06-29 19:42:10|2219.02|2210.32|2219.23|2210.53|2219.24|2210.54|2218.96|2210.26|32
1624995740000|2021-06-29 19:42:20|2219.37|2210.67|2219.93|2211.23|2219.93|2211.23|2219.37|2210.67|8
1624995750000|2021-06-29 19:42:30|2219.88|2211.18|2219.68|2210.98|2219.94|2211.24|2219.68|2210.98|15
1624995760000|2021-06-29 19:42:40|2219.5|2210.8|2219.36|2210.66|2219.5|2210.8|2218.88|2210.18|31
1624995770000|2021-06-29 19:42:50|2219.41|2210.71|2219.19|2210.49|2219.41|2210.71|2218.86|2210.16|35
1624995780000|2021-06-29 19:43:00|2219.2|2210.5|2219.18|2210.48|2219.28|2210.58|2219.01|2210.31|29
1624995790000|2021-06-29 19:43:10|2219.2|2210.5|2219.13|2210.43|2219.2|2210.5|2219.04|2210.34|23
1624995800000|2021-06-29 19:43:20|2219.11|2210.41|2219.18|2210.48|2219.2|2210.5|2219.05|2210.35|24
1624995810000|2021-06-29 19:43:30|2219.17|2210.47|2218.7|2210|2219.39|2210.69|2218.7|2210|29
1624995820000|2021-06-29 19:43:40|2218.68|2209.98|2219.56|2210.86|2219.99|2211.29|2218.53|2209.83|35
1624995830000|2021-06-29 19:43:50|2219.57|2210.87|2219.47|2210.77|2219.6|2210.9|2219.41|2210.71|27
1624995840000|2021-06-29 19:44:00|2219.42|2210.72|2219.4|2210.7|2219.5|2210.8|2219.35|2210.65|24
1624995850000|2021-06-29 19:44:10|2219.45|2210.75|2218.74|2210.04|2219.5|2210.8|2218.4|2209.7|22
1624995860000|2021-06-29 19:44:20|2218.81|2210.11|2218.54|2209.84|2218.81|2210.11|2218.47|2209.77|23
1624995870000|2021-06-29 19:44:30|2218.56|2209.86|2218.23|2209.53|2218.7|2210|2218.1|2209.4|28
1624995880000|2021-06-29 19:44:40|2218.31|2209.61|2217.97|2209.27|2218.31|2209.61|2217.88|2209.18|21
1624995890000|2021-06-29 19:44:50|2218.15|2209.45|2217.83|2209.13|2218.36|2209.66|2217.57|2208.87|29
1624995900000|2021-06-29 19:45:00|2217.86|2209.16|2217.78|2209.08|2217.86|2209.16|2217.63|2208.93|19
1624995910000|2021-06-29 19:45:10|2217.79|2209.09|2218.38|2209.68|2218.53|2209.83|2217.76|2209.06|32
1624995920000|2021-06-29 19:45:20|2218.28|2209.58|2218.06|2209.36|2218.31|2209.61|2217.93|2209.23|35
1624995930000|2021-06-29 19:45:30|2218.02|2209.32|2217.51|2208.81|2218.08|2209.38|2217.51|2208.81|29
1624995940000|2021-06-29 19:45:40|2217.52|2208.82|2217.94|2209.24|2217.94|2209.24|2217.32|2208.62|33
1624995950000|2021-06-29 19:45:50|2217.91|2209.21|2217.55|2208.85|2218|2209.3|2217.35|2208.65|35
1624995960000|2021-06-29 19:46:00|2217.4|2208.7|2217.78|2209.08|2217.83|2209.13|2217.37|2208.67|26
1624995970000|2021-06-29 19:46:10|2217.77|2209.07|2216.54|2207.84|2217.8|2209.1|2216.44|2207.74|36
1624995980000|2021-06-29 19:46:20|2216.52|2207.82|2216.45|2207.75|2216.52|2207.82|2216.02|2207.32|26
1624995990000|2021-06-29 19:46:30|2216.34|2207.64|2216.41|2207.71|2216.43|2207.73|2216.03|2207.33|35
1624996000000|2021-06-29 19:46:40|2216.38|2207.68|2216.36|2207.66|2216.38|2207.68|2216.16|2207.46|27
1624996010000|2021-06-29 19:46:50|2216.32|2207.62|2216.5|2207.8|2216.53|2207.83|2216.32|2207.62|22
1624996020000|2021-06-29 19:47:00|2216.47|2207.77|2216.32|2207.62|2216.47|2207.77|2216.29|2207.59|18
1624996030000|2021-06-29 19:47:10|2216.34|2207.64|2216.81|2208.11|2217.03|2208.33|2216.33|2207.63|25
1624996040000|2021-06-29 19:47:20|2216.76|2208.06|2216.71|2208.01|2216.84|2208.14|2216.67|2207.97|29
1624996050000|2021-06-29 19:47:30|2216.7|2208|2216.87|2208.17|2217.03|2208.33|2216.7|2208|33
1624996060000|2021-06-29 19:47:40|2216.89|2208.19|2216.87|2208.17|2216.89|2208.19|2216.6|2207.9|29
1624996070000|2021-06-29 19:47:50|2216.91|2208.21|2216.97|2208.27|2216.97|2208.27|2216.82|2208.12|29
1624996080000|2021-06-29 19:48:00|2216.9|2208.2|2216.74|2208.04|2216.9|2208.2|2216.74|2208.04|22
1624996090000|2021-06-29 19:48:10|2216.79|2208.09|2217.21|2208.51|2217.22|2208.52|2216.67|2207.97|17
1624996100000|2021-06-29 19:48:20|2217.28|2208.58|2217.76|2209.06|2217.97|2209.27|2217.28|2208.58|18
1624996110000|2021-06-29 19:48:30|2217.74|2209.04|2218.44|2209.74|2218.45|2209.75|2217.74|2209.04|20
1624996120000|2021-06-29 19:48:40|2218.39|2209.69|2217.99|2209.29|2218.43|2209.73|2217.96|2209.26|27
1624996130000|2021-06-29 19:48:50|2218.02|2209.32|2218.58|2209.88|2218.58|2209.88|2218.02|2209.32|19
1624996140000|2021-06-29 19:49:00|2218.61|2209.91|2219.16|2210.46|2219.3|2210.6|2218.49|2209.79|28
1624996150000|2021-06-29 19:49:10|2219.18|2210.48|2220.32|2211.62|2220.32|2211.62|2219.18|2210.48|6
1624996160000|2021-06-29 19:49:20|2220.33|2211.63|2221.51|2212.81|2221.6|2212.9|2220.33|2211.63|22
1624996170000|2021-06-29 19:49:30|2221.55|2212.85|2221.43|2212.73|2221.73|2213.03|2221.43|2212.73|23
1624996180000|2021-06-29 19:49:40|2220.88|2212.18|2219.96|2211.26|2220.88|2212.18|2219.74|2211.04|32
1624996190000|2021-06-29 19:49:50|2220|2211.3|2220.17|2211.47|2220.29|2211.59|2219.99|2211.29|27
1624996200000|2021-06-29 19:50:00|2220.15|2211.45|2219.45|2210.75|2220.3|2211.6|2219.45|2210.75|29
1624996210000|2021-06-29 19:50:10|2219.43|2210.73|2219.76|2211.06|2219.76|2211.06|2218.85|2210.15|37
1624996220000|2021-06-29 19:50:20|2219.79|2211.09|2220.38|2211.68|2220.8|2212.1|2219.79|2211.09|33
1624996230000|2021-06-29 19:50:30|2220.37|2211.67|2221.35|2212.65|2221.39|2212.69|2220.3|2211.6|30
1624996240000|2021-06-29 19:50:40|2221.34|2212.64|2221.55|2212.85|2221.55|2212.85|2221.31|2212.61|24
1624996250000|2021-06-29 19:50:50|2221.63|2212.93|2222.01|2213.31|2222.1|2213.4|2221.63|2212.93|29
1624996260000|2021-06-29 19:51:00|2221.78|2213.08|2221.36|2212.66|2221.79|2213.09|2221.15|2212.45|29
1624996270000|2021-06-29 19:51:10|2221.4|2212.7|2221.77|2213.07|2221.81|2213.11|2221.34|2212.64|26
1624996280000|2021-06-29 19:51:20|2221.78|2213.08|2221.98|2213.28|2221.98|2213.28|2221.68|2212.98|28
1624996290000|2021-06-29 19:51:30|2221.9|2213.2|2222.23|2213.53|2222.23|2213.53|2221.74|2213.04|18
1624996300000|2021-06-29 19:51:40|2222.35|2213.65|2225.75|2217.05|2226.02|2217.32|2222.35|2213.65|25
1624996310000|2021-06-29 19:51:50|2225.71|2217.01|2225.94|2217.24|2226.1|2217.4|2225.51|2216.81|19
1624996320000|2021-06-29 19:52:00|2225.88|2217.18|2226.52|2217.82|2226.6|2217.9|2225.88|2217.18|22
1624996330000|2021-06-29 19:52:10|2226.53|2217.83|2226.3|2217.6|2226.55|2217.85|2226.27|2217.57|23
1624996340000|2021-06-29 19:52:20|2226.27|2217.57|2226.75|2218.05|2226.76|2218.06|2226.24|2217.54|19
1624996350000|2021-06-29 19:52:30|2226.66|2217.96|2224.81|2216.11|2226.72|2218.02|2224.81|2216.11|29
1624996360000|2021-06-29 19:52:40|2224.94|2216.24|2224.12|2215.42|2224.94|2216.24|2223.38|2214.68|33
1624996370000|2021-06-29 19:52:50|2224.2|2215.5|2223.3|2214.6|2224.2|2215.5|2223.19|2214.49|37
1624996380000|2021-06-29 19:53:00|2223.17|2214.47|2223.27|2214.57|2223.91|2215.21|2223.07|2214.37|35
1624996390000|2021-06-29 19:53:10|2223.41|2214.71|2224.77|2216.07|2224.77|2216.07|2223.26|2214.56|36
1624996400000|2021-06-29 19:53:20|2224.79|2216.09|2224.84|2216.14|2225.04|2216.34|2224.7|2216|33
1624996410000|2021-06-29 19:53:30|2224.87|2216.17|2224.84|2216.14|2224.87|2216.17|2224.21|2215.51|31
1624996420000|2021-06-29 19:53:40|2224.81|2216.11|2225.01|2216.31|2225.05|2216.35|2224.41|2215.71|32
1624996430000|2021-06-29 19:53:50|2224.99|2216.29|2224.94|2216.24|2225.04|2216.34|2224.86|2216.16|26
1624996440000|2021-06-29 19:54:00|2224.86|2216.16|2225.79|2217.09|2225.9|2217.2|2224.86|2216.16|35
1624996450000|2021-06-29 19:54:10|2225.7|2217|2225.86|2217.16|2225.88|2217.18|2225.32|2216.62|31
1624996460000|2021-06-29 19:54:20|2225.83|2217.13|2226.32|2217.62|2226.32|2217.62|2225.83|2217.13|21
1624996470000|2021-06-29 19:54:30|2226.33|2217.63|2226.11|2217.41|2226.84|2218.14|2226.1|2217.4|28
1624996480000|2021-06-29 19:54:40|2226.13|2217.43|2225.56|2216.86|2226.15|2217.45|2225.3|2216.6|25
1624996490000|2021-06-29 19:54:50|2225.62|2216.92|2226.13|2217.43|2226.13|2217.43|2225.59|2216.89|20
1624996500000|2021-06-29 19:55:00|2226.14|2217.44|2224.76|2216.06|2226.14|2217.44|2224.74|2216.04|25
1624996510000|2021-06-29 19:55:10|2224.72|2216.02|2225.26|2216.56|2225.26|2216.56|2224.72|2216.02|16
1624996520000|2021-06-29 19:55:20|2225.28|2216.58|2225.32|2216.62|2225.41|2216.71|2225.26|2216.56|15
1624996530000|2021-06-29 19:55:30|2225.28|2216.58|2225.37|2216.67|2225.38|2216.68|2225.23|2216.53|13
1624996540000|2021-06-29 19:55:40|2225.38|2216.68|2225.24|2216.54|2225.38|2216.68|2224.81|2216.11|34
1624996550000|2021-06-29 19:55:50|2225.23|2216.53|2225.1|2216.4|2225.39|2216.69|2225.08|2216.38|33
1624996560000|2021-06-29 19:56:00|2225.08|2216.38|2225.13|2216.43|2225.21|2216.51|2225.01|2216.31|27
1624996570000|2021-06-29 19:56:10|2225.12|2216.42|2225.23|2216.53|2225.3|2216.6|2225.11|2216.41|29
1624996580000|2021-06-29 19:56:20|2225.19|2216.49|2225.25|2216.55|2225.25|2216.55|2224.94|2216.24|32
1624996590000|2021-06-29 19:56:30|2225.24|2216.54|2226.48|2217.78|2226.64|2217.94|2225.01|2216.31|31
1624996600000|2021-06-29 19:56:40|2226.39|2217.69|2227|2218.3|2227|2218.3|2226.25|2217.55|36
1624996610000|2021-06-29 19:56:50|2226.97|2218.27|2226.32|2217.62|2227.05|2218.35|2226.09|2217.39|32
1624996620000|2021-06-29 19:57:00|2226.3|2217.6|2226.63|2217.93|2227.26|2218.56|2226.3|2217.6|36
1624996630000|2021-06-29 19:57:10|2226.59|2217.89|2227.49|2218.79|2227.56|2218.86|2226.41|2217.71|31
1624996640000|2021-06-29 19:57:20|2227.53|2218.83|2226.21|2217.51|2227.6|2218.9|2226.12|2217.42|29
1624996650000|2021-06-29 19:57:30|2226.11|2217.41|2225.6|2216.9|2226.23|2217.53|2225.11|2216.41|33
1624996660000|2021-06-29 19:57:40|2225.71|2217.01|2225.84|2217.14|2225.95|2217.25|2225.12|2216.42|26
1624996670000|2021-06-29 19:57:50|2225.85|2217.15|2226.17|2217.47|2226.19|2217.49|2225.66|2216.96|36
1624996680000|2021-06-29 19:58:00|2226.16|2217.46|2226.49|2217.79|2226.75|2218.05|2226.16|2217.46|27
1624996690000|2021-06-29 19:58:10|2226.44|2217.74|2226.85|2218.15|2226.88|2218.18|2226.39|2217.69|28
1624996700000|2021-06-29 19:58:20|2226.95|2218.25|2227.4|2218.7|2227.51|2218.81|2226.95|2218.25|26
1624996710000|2021-06-29 19:58:30|2227.41|2218.71|2227.25|2218.55|2227.57|2218.87|2227.04|2218.34|30
1624996720000|2021-06-29 19:58:40|2227.27|2218.57|2227.51|2218.81|2227.51|2218.81|2227.27|2218.57|23
1624996730000|2021-06-29 19:58:50|2227.52|2218.82|2227.45|2218.75|2227.54|2218.84|2227.41|2218.71|33
1624996740000|2021-06-29 19:59:00|2227.47|2218.77|2227.75|2219.05|2227.86|2219.16|2226.9|2218.2|29
1624996750000|2021-06-29 19:59:10|2227.8|2219.1|2227.49|2218.79|2227.8|2219.1|2227.07|2218.37|33
1624996760000|2021-06-29 19:59:20|2227.48|2218.78|2227.59|2218.89|2227.67|2218.97|2227.2|2218.5|26
1624996770000|2021-06-29 19:59:30|2227.64|2218.94|2227.41|2218.71|2227.72|2219.02|2227.25|2218.55|22
1624996780000|2021-06-29 19:59:40|2227.5|2218.8|2227.37|2218.67|2227.64|2218.94|2227.36|2218.66|21
1624996790000|2021-06-29 19:59:50|2227.41|2218.71|2227.33|2218.63|2227.54|2218.84|2227.32|2218.62|19
1624996800000|2021-06-29 20:00:00|2227.15|2218.45|2226.88|2218.18|2227.26|2218.56|2226.64|2217.94|27
1624996810000|2021-06-29 20:00:10|2226.85|2218.15|2227.28|2218.58|2227.34|2218.64|2226.78|2218.08|32
1624996820000|2021-06-29 20:00:20|2227.27|2218.57|2227.47|2218.77|2227.51|2218.81|2227.22|2218.52|29
1624996830000|2021-06-29 20:00:30|2227.53|2218.83|2227.26|2218.56|2227.53|2218.83|2227.2|2218.5|27
1624996840000|2021-06-29 20:00:40|2227.25|2218.55|2227.35|2218.65|2227.4|2218.7|2227.25|2218.55|26
1624996850000|2021-06-29 20:00:50|2227.37|2218.67|2227.2|2218.5|2227.42|2218.72|2226.83|2218.13|14
1624996860000|2021-06-29 20:01:00|2226.9|2218.2|2227.22|2218.52|2227.47|2218.77|2226.9|2218.2|30
1624996870000|2021-06-29 20:01:10|2227.2|2218.5|2227.28|2218.58|2227.47|2218.77|2227.2|2218.5|13
1624996880000|2021-06-29 20:01:20|2227.25|2218.55|2227.24|2218.54|2227.33|2218.63|2227.24|2218.54|9
1624996890000|2021-06-29 20:01:30|2227.23|2218.53|2226.75|2218.05|2227.23|2218.53|2226.73|2218.03|18
1624996900000|2021-06-29 20:01:40|2226.76|2218.06|2226.62|2217.92|2226.8|2218.1|2225.94|2217.24|21
1624996910000|2021-06-29 20:01:50|2226.61|2217.91|2226.82|2218.12|2226.86|2218.16|2226.59|2217.89|24
1624996920000|2021-06-29 20:02:00|2226.77|2218.07|2226.24|2217.54|2226.81|2218.11|2226.13|2217.43|23
1624996930000|2021-06-29 20:02:10|2226.27|2217.57|2225.37|2216.67|2226.27|2217.57|2225.35|2216.65|20
1624996940000|2021-06-29 20:02:20|2225.41|2216.71|2222.07|2213.37|2225.45|2216.75|2222.07|2213.37|34
1624996950000|2021-06-29 20:02:30|2222.02|2213.32|2221.63|2212.93|2222.02|2213.32|2221.51|2212.81|28
1624996960000|2021-06-29 20:02:40|2221.65|2212.95|2221.86|2213.16|2222.1|2213.4|2221.41|2212.71|21
1624996970000|2021-06-29 20:02:50|2221.87|2213.17|2223.3|2214.6|2223.3|2214.6|2221.86|2213.16|31
1624996980000|2021-06-29 20:03:00|2223.28|2214.58|2222.58|2213.88|2223.28|2214.58|2222.34|2213.64|32
1624996990000|2021-06-29 20:03:10|2222.59|2213.89|2222.19|2213.49|2222.62|2213.92|2222.11|2213.41|31
1624997000000|2021-06-29 20:03:20|2222.06|2213.36|2223.11|2214.41|2223.11|2214.41|2221.91|2213.21|31
1624997010000|2021-06-29 20:03:30|2223.14|2214.44|2224.79|2216.09|2224.83|2216.13|2222.91|2214.21|38
1624997020000|2021-06-29 20:03:40|2224.93|2216.23|2225.93|2217.23|2225.96|2217.26|2224.91|2216.21|33
1624997030000|2021-06-29 20:03:50|2225.94|2217.24|2226.2|2217.5|2226.25|2217.55|2225.75|2217.05|34
1624997040000|2021-06-29 20:04:00|2226.25|2217.55|2224.93|2216.23|2226.25|2217.55|2224.93|2216.23|30
1624997050000|2021-06-29 20:04:10|2224.92|2216.22|2224.93|2216.23|2225.08|2216.38|2224.83|2216.13|25
1624997060000|2021-06-29 20:04:20|2224.98|2216.28|2225.01|2216.31|2225.06|2216.36|2224.77|2216.07|20
1624997070000|2021-06-29 20:04:30|2225.02|2216.32|2225.07|2216.37|2225.07|2216.37|2224.99|2216.29|8
1624997080000|2021-06-29 20:04:40|2225.1|2216.4|2225.36|2216.66|2225.68|2216.98|2225.1|2216.4|22
1624997090000|2021-06-29 20:04:50|2225.38|2216.68|2223.72|2215.02|2225.61|2216.91|2223.72|2215.02|26
1624997100000|2021-06-29 20:05:00|2223.69|2214.99|2223.57|2214.87|2223.69|2214.99|2223.28|2214.58|27
1624997110000|2021-06-29 20:05:10|2223.63|2214.93|2223.75|2215.05|2223.83|2215.13|2223.61|2214.91|28
1624997120000|2021-06-29 20:05:20|2223.77|2215.07|2224.44|2215.74|2224.44|2215.74|2223.77|2215.07|24
1624997130000|2021-06-29 20:05:30|2224.35|2215.65|2224.19|2215.49|2224.35|2215.65|2224.13|2215.43|11
1624997140000|2021-06-29 20:05:40|2224.23|2215.53|2224.13|2215.43|2224.37|2215.67|2224.13|2215.43|21
1624997150000|2021-06-29 20:05:50|2224.14|2215.44|2224.34|2215.64|2224.34|2215.64|2223.99|2215.29|32
1624997160000|2021-06-29 20:06:00|2224.36|2215.66|2224.77|2216.07|2225.28|2216.58|2224.36|2215.66|36
1624997170000|2021-06-29 20:06:10|2224.81|2216.11|2225.8|2217.1|2225.8|2217.1|2224.81|2216.11|33
1624997180000|2021-06-29 20:06:20|2225.81|2217.11|2225.62|2216.92|2226.51|2217.81|2225.62|2216.92|33
1624997190000|2021-06-29 20:06:30|2225.59|2216.89|2223.37|2214.67|2225.7|2217|2223.37|2214.67|38
1624997200000|2021-06-29 20:06:40|2223.32|2214.62|2223.1|2214.4|2223.45|2214.75|2222.06|2213.36|33
1624997210000|2021-06-29 20:06:50|2223.06|2214.36|2223.26|2214.56|2223.26|2214.56|2222.79|2214.09|30
1624997220000|2021-06-29 20:07:00|2223.21|2214.51|2221.52|2212.82|2223.21|2214.51|2221.45|2212.75|32
1624997230000|2021-06-29 20:07:10|2221.49|2212.79|2223.93|2215.23|2224.18|2215.48|2221.49|2212.79|36
1624997240000|2021-06-29 20:07:20|2223.92|2215.22|2224.85|2216.15|2224.88|2216.18|2223.92|2215.22|24
1624997250000|2021-06-29 20:07:30|2224.84|2216.14|2224.87|2216.17|2224.87|2216.17|2224.78|2216.08|15
1624997260000|2021-06-29 20:07:40|2224.86|2216.16|2224.87|2216.17|2224.87|2216.17|2224.79|2216.09|7
1624997270000|2021-06-29 20:07:50|2224.88|2216.18|2224.9|2216.2|2225.01|2216.31|2224.79|2216.09|17
1624997280000|2021-06-29 20:08:00|2224.86|2216.16|2224.83|2216.13|2224.97|2216.27|2224.74|2216.04|18
1624997290000|2021-06-29 20:08:10|2224.82|2216.12|2224.69|2215.99|2224.82|2216.12|2224.47|2215.77|29
1624997300000|2021-06-29 20:08:20|2224.7|2216|2224.78|2216.08|2225.93|2217.23|2224.7|2216|31
1624997310000|2021-06-29 20:08:30|2224.61|2215.91|2225.2|2216.5|2225.63|2216.93|2224.4|2215.7|37
1624997320000|2021-06-29 20:08:40|2225.17|2216.47|2225.7|2217|2225.86|2217.16|2225.08|2216.38|32
1624997330000|2021-06-29 20:08:50|2225.73|2217.03|2227.76|2219.06|2228.17|2219.47|2225.62|2216.92|36
1624997340000|2021-06-29 20:09:00|2227.77|2219.07|2227.61|2218.91|2228.4|2219.7|2227.6|2218.9|28
1624997350000|2021-06-29 20:09:10|2227.62|2218.92|2226.16|2217.46|2227.99|2219.29|2226.16|2217.46|31
1624997360000|2021-06-29 20:09:20|2226.1|2217.4|2226.17|2217.47|2226.17|2217.47|2225.69|2216.99|35
1624997370000|2021-06-29 20:09:30|2226.19|2217.49|2223.99|2215.29|2226.55|2217.85|2223.99|2215.29|35
1624997380000|2021-06-29 20:09:40|2224.1|2215.4|2225.92|2217.22|2225.92|2217.22|2224.1|2215.4|32
1624997390000|2021-06-29 20:09:50|2226.34|2217.64|2226.37|2217.67|2226.4|2217.7|2225.86|2217.16|30
1624997400000|2021-06-29 20:10:00|2226.36|2217.66|2226.81|2218.11|2226.81|2218.11|2226.28|2217.58|23
1624997410000|2021-06-29 20:10:10|2226.8|2218.1|2225.64|2216.94|2227.3|2218.6|2225.58|2216.88|32
1624997420000|2021-06-29 20:10:20|2225.51|2216.81|2224.16|2215.46|2225.51|2216.81|2224.16|2215.46|27
1624997430000|2021-06-29 20:10:30|2224.2|2215.5|2224.33|2215.63|2224.55|2215.85|2223.67|2214.97|35
1624997440000|2021-06-29 20:10:40|2224.45|2215.75|2224.6|2215.9|2224.63|2215.93|2224.45|2215.75|28
1624997450000|2021-06-29 20:10:50|2224.57|2215.87|2225.05|2216.35|2225.91|2217.21|2224.57|2215.87|33
1624997460000|2021-06-29 20:11:00|2224.49|2215.79|2225.39|2216.69|2225.52|2216.82|2224.38|2215.68|33
1624997470000|2021-06-29 20:11:10|2225.4|2216.7|2225.65|2216.95|2225.8|2217.1|2225.34|2216.64|33
1624997480000|2021-06-29 20:11:20|2225.66|2216.96|2225.75|2217.05|2225.78|2217.08|2224.92|2216.22|28
1624997490000|2021-06-29 20:11:30|2225.77|2217.07|2226.27|2217.57|2226.71|2218.01|2225.58|2216.88|33
1624997500000|2021-06-29 20:11:40|2226.2|2217.5|2226.5|2217.8|2226.66|2217.96|2225.78|2217.08|32
1624997510000|2021-06-29 20:11:50|2226.35|2217.65|2226.7|2218|2227|2218.3|2226.26|2217.56|36
1624997520000|2021-06-29 20:12:00|2226.69|2217.99|2230.33|2221.63|2230.38|2221.68|2226.57|2217.87|34
1624997530000|2021-06-29 20:12:10|2230.36|2221.66|2231.34|2222.64|2232.42|2223.72|2230.31|2221.61|23
1624997540000|2021-06-29 20:12:20|2231.54|2222.84|2231.44|2222.74|2232.75|2224.05|2231.36|2222.66|22
1624997550000|2021-06-29 20:12:30|2231.45|2222.75|2230.81|2222.11|2232.29|2223.59|2230.81|2222.11|30
1624997560000|2021-06-29 20:12:40|2230.94|2222.24|2233.23|2224.53|2233.58|2224.88|2230.94|2222.24|33
1624997570000|2021-06-29 20:12:50|2233.2|2224.5|2232.88|2224.18|2233.33|2224.63|2232.65|2223.95|28
1624997580000|2021-06-29 20:13:00|2232.82|2224.12|2233.69|2224.99|2233.73|2225.03|2232.79|2224.09|25
1624997590000|2021-06-29 20:13:10|2233.54|2224.84|2232.73|2224.03|2233.72|2225.02|2231.86|2223.16|29
1624997600000|2021-06-29 20:13:20|2232.5|2223.8|2230.97|2222.27|2232.58|2223.88|2230.97|2222.27|26
1624997610000|2021-06-29 20:13:30|2231|2222.3|2230.93|2222.23|2231.27|2222.57|2230.88|2222.18|20
1624997620000|2021-06-29 20:13:40|2230.97|2222.27|2231.6|2222.9|2232.02|2223.32|2230.94|2222.24|17
1624997630000|2021-06-29 20:13:50|2231.62|2222.92|2232.27|2223.57|2232.27|2223.57|2231.51|2222.81|24
1624997640000|2021-06-29 20:14:00|2232.28|2223.58|2232.3|2223.6|2232.3|2223.6|2231.76|2223.06|23
1624997650000|2021-06-29 20:14:10|2232.29|2223.59|2232.93|2224.23|2232.98|2224.28|2232.29|2223.59|19
1624997660000|2021-06-29 20:14:20|2232.95|2224.25|2232.72|2224.02|2232.95|2224.25|2232.5|2223.8|17
1624997670000|2021-06-29 20:14:30|2232.75|2224.05|2233.03|2224.33|2233.03|2224.33|2232.43|2223.73|22
1624997680000|2021-06-29 20:14:40|2233.11|2224.41|2232.86|2224.16|2233.11|2224.41|2232.66|2223.96|18
1624997690000|2021-06-29 20:14:50|2232.95|2224.25|2229.31|2220.61|2233.28|2224.58|2229.31|2220.61|33
1624997700000|2021-06-29 20:15:00|2229.12|2220.42|2230.41|2221.71|2230.41|2221.71|2228.58|2219.88|34
1624997710000|2021-06-29 20:15:10|2230.56|2221.86|2231.05|2222.35|2231.05|2222.35|2230.51|2221.81|35
1624997720000|2021-06-29 20:15:20|2231.16|2222.46|2231.83|2223.13|2231.91|2223.21|2230.99|2222.29|36
1624997730000|2021-06-29 20:15:30|2231.82|2223.12|2232.37|2223.67|2232.37|2223.67|2231.75|2223.05|22
1624997740000|2021-06-29 20:15:40|2232.34|2223.64|2232.12|2223.42|2232.55|2223.85|2232.12|2223.42|19
1624997750000|2021-06-29 20:15:50|2232.09|2223.39|2232.48|2223.78|2232.6|2223.9|2231.5|2222.8|28
1624997760000|2021-06-29 20:16:00|2232.44|2223.74|2230.9|2222.2|2232.44|2223.74|2230.72|2222.02|28
1624997770000|2021-06-29 20:16:10|2231.02|2222.32|2230.21|2221.51|2231.05|2222.35|2229.59|2220.89|29
1624997780000|2021-06-29 20:16:20|2230.33|2221.63|2229.37|2220.67|2230.33|2221.63|2229.37|2220.67|30
1624997790000|2021-06-29 20:16:30|2229.42|2220.72|2229.86|2221.16|2229.86|2221.16|2228.8|2220.1|35
1624997800000|2021-06-29 20:16:40|2229.84|2221.14|2230.23|2221.53|2230.23|2221.53|2229.67|2220.97|36
1624997810000|2021-06-29 20:16:50|2230.35|2221.65|2228.83|2220.13|2230.35|2221.65|2228.81|2220.11|30
1624997820000|2021-06-29 20:17:00|2228.84|2220.14|2229.86|2221.16|2230.02|2221.32|2228.84|2220.14|18
1624997830000|2021-06-29 20:17:10|2229.91|2221.21|2229.48|2220.78|2229.91|2221.21|2229.2|2220.5|25
1624997840000|2021-06-29 20:17:20|2229.54|2220.84|2229.85|2221.15|2230.25|2221.55|2229.54|2220.84|26
1624997850000|2021-06-29 20:17:30|2229.84|2221.14|2230.87|2222.17|2230.93|2222.23|2229.48|2220.78|36
1624997860000|2021-06-29 20:17:40|2230.88|2222.18|2231.08|2222.38|2231.75|2223.05|2230.87|2222.17|26
1624997870000|2021-06-29 20:17:50|2231.17|2222.47|2228.26|2219.56|2231.17|2222.47|2228.26|2219.56|31
1624997880000|2021-06-29 20:18:00|2228.29|2219.59|2228.23|2219.53|2228.46|2219.76|2228.02|2219.32|26
1624997890000|2021-06-29 20:18:10|2228.48|2219.78|2228.26|2219.56|2229.41|2220.71|2228.25|2219.55|36
1624997900000|2021-06-29 20:18:20|2228.25|2219.55|2227.99|2219.29|2228.27|2219.57|2227.71|2219.01|30
1624997910000|2021-06-29 20:18:30|2228.04|2219.34|2228.03|2219.33|2228.1|2219.4|2227.74|2219.04|18
1624997920000|2021-06-29 20:18:40|2228.08|2219.38|2227.76|2219.06|2228.38|2219.68|2227.74|2219.04|34
1624997930000|2021-06-29 20:18:50|2227.82|2219.12|2227.88|2219.18|2227.94|2219.24|2227.7|2219|14
1624997940000|2021-06-29 20:19:00|2227.85|2219.15|2227.64|2218.94|2227.91|2219.21|2227.58|2218.88|18
1624997950000|2021-06-29 20:19:10|2227.6|2218.9|2228.12|2219.42|2228.17|2219.47|2227.58|2218.88|16
1624997960000|2021-06-29 20:19:20|2228.14|2219.44|2227.93|2219.23|2228.53|2219.83|2227.75|2219.05|26
1624997970000|2021-06-29 20:19:30|2227.75|2219.05|2228.12|2219.42|2228.12|2219.42|2227.65|2218.95|22
1624997980000|2021-06-29 20:19:40|2228.06|2219.36|2228.95|2220.25|2228.95|2220.25|2227.89|2219.19|31
1624997990000|2021-06-29 20:19:50|2229.24|2220.54|2230.31|2221.61|2230.46|2221.76|2229.12|2220.42|28
1624998000000|2021-06-29 20:20:00|2230.36|2221.66|2229.97|2221.27|2230.36|2221.66|2229.83|2221.13|17
1624998010000|2021-06-29 20:20:10|2229.92|2221.22|2230.51|2221.81|2230.61|2221.91|2229.92|2221.22|25
1624998020000|2021-06-29 20:20:20|2230.5|2221.8|2230.26|2221.56|2230.55|2221.85|2230.26|2221.56|13
1624998030000|2021-06-29 20:20:30|2230.29|2221.59|2230.64|2221.94|2230.82|2222.12|2230.27|2221.57|21
1624998040000|2021-06-29 20:20:40|2230.78|2222.08|2230.81|2222.11|2231.02|2222.32|2230.61|2221.91|15
1624998050000|2021-06-29 20:20:50|2230.73|2222.03|2230.75|2222.05|2230.88|2222.18|2230.52|2221.82|19
1624998060000|2021-06-29 20:21:00|2230.73|2222.03|2230.92|2222.22|2231.06|2222.36|2230.72|2222.02|15
1624998070000|2021-06-29 20:21:10|2230.91|2222.21|2228.57|2219.87|2230.99|2222.29|2228.48|2219.78|31
1624998080000|2021-06-29 20:21:20|2228.58|2219.88|2229.33|2220.63|2229.41|2220.71|2228.58|2219.88|34
1624998090000|2021-06-29 20:21:30|2229.38|2220.68|2228.85|2220.15|2229.46|2220.76|2228.85|2220.15|18
1624998100000|2021-06-29 20:21:40|2228.86|2220.16|2229.37|2220.67|2229.68|2220.98|2228.62|2219.92|31
1624998110000|2021-06-29 20:21:50|2229.38|2220.68|2229.88|2221.18|2230.01|2221.31|2229.36|2220.66|33
1624998120000|2021-06-29 20:22:00|2229.91|2221.21|2229.71|2221.01|2230.08|2221.38|2229.65|2220.95|32
1624998130000|2021-06-29 20:22:10|2229.7|2221|2229.04|2220.34|2229.74|2221.04|2229.04|2220.34|28
1624998140000|2021-06-29 20:22:20|2229.12|2220.42|2229.52|2220.82|2229.78|2221.08|2229.1|2220.4|32
1624998150000|2021-06-29 20:22:30|2229.36|2220.66|2228.5|2219.8|2229.36|2220.66|2228.5|2219.8|25
1624998160000|2021-06-29 20:22:40|2228.49|2219.79|2228.58|2219.88|2228.63|2219.93|2228.36|2219.66|25
1624998170000|2021-06-29 20:22:50|2228.55|2219.85|2228.77|2220.07|2228.91|2220.21|2228.55|2219.85|12
1624998180000|2021-06-29 20:23:00|2228.91|2220.21|2229.28|2220.58|2229.32|2220.62|2228.73|2220.03|27
1624998190000|2021-06-29 20:23:10|2229.29|2220.59|2229.29|2220.59|2229.33|2220.63|2229.27|2220.57|7
1624998200000|2021-06-29 20:23:20|2229.2|2220.5|2229.25|2220.55|2229.32|2220.62|2229.06|2220.36|11
1624998210000|2021-06-29 20:23:30|2229.33|2220.63|2229.64|2220.94|2229.7|2221|2229.33|2220.63|11
1624998220000|2021-06-29 20:23:40|2229.63|2220.93|2229.44|2220.74|2229.63|2220.93|2229.35|2220.65|15
1624998230000|2021-06-29 20:23:50|2229.43|2220.73|2229.45|2220.75|2229.57|2220.87|2229.39|2220.69|16
1624998240000|2021-06-29 20:24:00|2229.46|2220.76|2229.34|2220.64|2229.64|2220.94|2229.32|2220.62|10
1624998250000|2021-06-29 20:24:10|2229.32|2220.62|2229.32|2220.62|2229.33|2220.63|2229.25|2220.55|7
1624998260000|2021-06-29 20:24:20|2229.36|2220.66|2229.32|2220.62|2229.36|2220.66|2229.32|2220.62|2
1624998270000|2021-06-29 20:24:30|2229.36|2220.66|2230.1|2221.4|2230.1|2221.4|2229.36|2220.66|6
1624998280000|2021-06-29 20:24:40|2230.04|2221.34|2230.1|2221.4|2230.1|2221.4|2230.04|2221.34|2
1624998290000|2021-06-29 20:24:50|2230.07|2221.37|2229.46|2220.76|2230.07|2221.37|2229.41|2220.71|12
1624998300000|2021-06-29 20:25:00|2229.48|2220.78|2229.36|2220.66|2229.83|2221.13|2229.36|2220.66|11
1624998310000|2021-06-29 20:25:10|2229.38|2220.68|2229.4|2220.7|2229.4|2220.7|2229.37|2220.67|7
1624998320000|2021-06-29 20:25:20|2229.39|2220.69|2229.38|2220.68|2229.44|2220.74|2229.33|2220.63|12
1624998330000|2021-06-29 20:25:30|2229.36|2220.66|2229.24|2220.54|2229.37|2220.67|2229.23|2220.53|8
1624998340000|2021-06-29 20:25:40|2229.25|2220.55|2229.25|2220.55|2229.47|2220.77|2229.24|2220.54|15
1624998350000|2021-06-29 20:25:50|2229.24|2220.54|2228.53|2219.83|2229.28|2220.58|2228.27|2219.57|23
1624998360000|2021-06-29 20:26:00|2228.52|2219.82|2227.73|2219.03|2228.52|2219.82|2227.64|2218.94|30
1624998370000|2021-06-29 20:26:10|2227.72|2219.02|2228.04|2219.34|2228.13|2219.43|2227.66|2218.96|30
1624998380000|2021-06-29 20:26:20|2227.98|2219.28|2227.5|2218.8|2228.07|2219.37|2227.33|2218.63|18
1624998390000|2021-06-29 20:26:30|2227.73|2219.03|2228.17|2219.47|2228.17|2219.47|2227.73|2219.03|15
1624998400000|2021-06-29 20:26:40|2227.8|2219.1|2227.58|2218.88|2227.95|2219.25|2227.58|2218.88|9
1624998410000|2021-06-29 20:26:50|2227.56|2218.86|2227.61|2218.91|2227.61|2218.91|2227.55|2218.85|5
1624998420000|2021-06-29 20:27:00|2227.56|2218.86|2227.56|2218.86|2227.56|2218.86|2227.56|2218.86|1
1624998430000|2021-06-29 20:27:10|2227.79|2219.09|2228.24|2219.54|2228.24|2219.54|2227.77|2219.07|9
1624998440000|2021-06-29 20:27:20|2228.28|2219.58|2227.96|2219.26|2228.29|2219.59|2227.93|2219.23|10
1624998450000|2021-06-29 20:27:30|2227.95|2219.25|2227.74|2219.04|2228.02|2219.32|2227.74|2219.04|14
1624998460000|2021-06-29 20:27:40|2227.73|2219.03|2227.63|2218.93|2227.73|2219.03|2227.62|2218.92|5
1624998470000|2021-06-29 20:27:50|2227.62|2218.92|2227.43|2218.73|2227.62|2218.92|2227.43|2218.73|12
1624998480000|2021-06-29 20:28:00|2227.48|2218.78|2227.38|2218.68|2227.48|2218.78|2227.38|2218.68|7
1624998490000|2021-06-29 20:28:10|2227.37|2218.67|2227.4|2218.7|2227.4|2218.7|2227.37|2218.67|3
1624998500000|2021-06-29 20:28:20|2227.33|2218.63|2227.23|2218.53|2227.33|2218.63|2227.05|2218.35|14
1624998510000|2021-06-29 20:28:30|2227.2|2218.5|2226.99|2218.29|2227.46|2218.76|2226.82|2218.12|18
1624998520000|2021-06-29 20:28:40|2227.01|2218.31|2224.71|2216.01|2227.01|2218.31|2224.31|2215.61|26
1624998530000|2021-06-29 20:28:50|2224.69|2215.99|2225.57|2216.87|2225.57|2216.87|2224.69|2215.99|23
1624998540000|2021-06-29 20:29:00|2225.28|2216.58|2225.41|2216.71|2225.57|2216.87|2225.02|2216.32|21
1624998550000|2021-06-29 20:29:10|2225.4|2216.7|2225.12|2216.42|2225.57|2216.87|2225.12|2216.42|23
1624998560000|2021-06-29 20:29:20|2224.96|2216.26|2225.27|2216.57|2225.57|2216.87|2224.93|2216.23|24
1624998570000|2021-06-29 20:29:30|2225.37|2216.67|2225.28|2216.58|2225.45|2216.75|2225.21|2216.51|22
1624998580000|2021-06-29 20:29:40|2225.19|2216.49|2224.9|2216.2|2225.28|2216.58|2224.59|2215.89|18
1624998590000|2021-06-29 20:29:50|2225.07|2216.37|2224.98|2216.28|2225.38|2216.68|2224.98|2216.28|22
1624998600000|2021-06-29 20:30:00|2225.02|2216.32|2225.29|2216.59|2225.33|2216.63|2224.55|2215.85|30
1624998610000|2021-06-29 20:30:10|2225.35|2216.65|2227.21|2218.51|2227.21|2218.51|2225.31|2216.61|34
1624998620000|2021-06-29 20:30:20|2227.28|2218.58|2228.95|2220.25|2228.95|2220.25|2227.28|2218.58|22
1624998630000|2021-06-29 20:30:30|2229|2220.3|2228.29|2219.59|2229.1|2220.4|2228.26|2219.56|21
1624998640000|2021-06-29 20:30:40|2228.2|2219.5|2228.53|2219.83|2229.02|2220.32|2228.19|2219.49|22
1624998650000|2021-06-29 20:30:50|2228.52|2219.82|2228.15|2219.45|2228.57|2219.87|2227.9|2219.2|18
1624998660000|2021-06-29 20:31:00|2228.16|2219.46|2228.73|2220.03|2228.98|2220.28|2228.16|2219.46|20
1624998670000|2021-06-29 20:31:10|2228.64|2219.94|2228.31|2219.61|2228.75|2220.05|2228.31|2219.61|28
1624998680000|2021-06-29 20:31:20|2228.33|2219.63|2228.06|2219.36|2228.36|2219.66|2228.06|2219.36|17
1624998690000|2021-06-29 20:31:30|2228.04|2219.34|2227.19|2218.49|2228.05|2219.35|2227.11|2218.41|34
1624998700000|2021-06-29 20:31:40|2227.11|2218.41|2226.01|2217.31|2227.21|2218.51|2225.73|2217.03|29
1624998710000|2021-06-29 20:31:50|2225.92|2217.22|2226.27|2217.57|2226.31|2217.61|2225.73|2217.03|34
1624998720000|2021-06-29 20:32:00|2226.26|2217.56|2225.33|2216.63|2226.72|2218.02|2225.31|2216.61|36
1624998730000|2021-06-29 20:32:10|2225.35|2216.65|2225.69|2216.99|2225.75|2217.05|2225.35|2216.65|16
1624998740000|2021-06-29 20:32:20|2225.68|2216.98|2225.46|2216.76|2225.68|2216.98|2225.36|2216.66|13
1624998750000|2021-06-29 20:32:30|2225.36|2216.66|2225.33|2216.63|2225.37|2216.67|2225.32|2216.62|5
1624998760000|2021-06-29 20:32:40|2225.4|2216.7|2225.39|2216.69|2225.45|2216.75|2225.3|2216.6|12
1624998770000|2021-06-29 20:32:50|2225.38|2216.68|2225.02|2216.32|2225.38|2216.68|2224.99|2216.29|13
1624998780000|2021-06-29 20:33:00|2225|2216.3|2225.87|2217.17|2225.87|2217.17|2224.78|2216.08|21
1624998790000|2021-06-29 20:33:10|2225.89|2217.19|2225.74|2217.04|2226.05|2217.35|2225.74|2217.04|15
1624998800000|2021-06-29 20:33:20|2225.85|2217.15|2226.03|2217.33|2226.1|2217.4|2225.81|2217.11|27
1624998810000|2021-06-29 20:33:30|2226.02|2217.32|2225.61|2216.91|2226.02|2217.32|2225.61|2216.91|15
1624998820000|2021-06-29 20:33:40|2225.62|2216.92|2226.12|2217.42|2226.12|2217.42|2225.59|2216.89|24
1624998830000|2021-06-29 20:33:50|2226.11|2217.41|2226.18|2217.48|2226.18|2217.48|2225.85|2217.15|23
1624998840000|2021-06-29 20:34:00|2226.15|2217.45|2224.7|2216|2226.15|2217.45|2224.7|2216|15
1624998850000|2021-06-29 20:34:10|2224.74|2216.04|2224.88|2216.18|2225.26|2216.56|2224.7|2216|11
1624998860000|2021-06-29 20:34:20|2225.18|2216.48|2225.16|2216.46|2225.29|2216.59|2225.11|2216.41|19
1624998870000|2021-06-29 20:34:30|2225.15|2216.45|2225.1|2216.4|2225.18|2216.48|2225.1|2216.4|14
1624998880000|2021-06-29 20:34:40|2225.13|2216.43|2225.16|2216.46|2225.16|2216.46|2225.11|2216.41|4
1624998890000|2021-06-29 20:34:50|2225.15|2216.45|2224.85|2216.15|2225.16|2216.46|2224.85|2216.15|3
1624998900000|2021-06-29 20:35:00|2224.9|2216.2|2225.25|2216.55|2225.27|2216.57|2224.89|2216.19|14
1624998910000|2021-06-29 20:35:10|2225.23|2216.53|2225.13|2216.43|2225.24|2216.54|2225.06|2216.36|19
1624998920000|2021-06-29 20:35:20|2225.06|2216.36|2225.49|2216.79|2225.59|2216.89|2224.98|2216.28|25
1624998930000|2021-06-29 20:35:30|2225.5|2216.8|2225.39|2216.69|2225.52|2216.82|2225.31|2216.61|28
1624998940000|2021-06-29 20:35:40|2225.4|2216.7|2225.41|2216.71|2225.49|2216.79|2225.35|2216.65|19
1624998950000|2021-06-29 20:35:50|2225.4|2216.7|2225.59|2216.89|2225.59|2216.89|2225.4|2216.7|17
1624998960000|2021-06-29 20:36:00|2225.61|2216.91|2225.63|2216.93|2225.73|2217.03|2225.61|2216.91|20
1624998970000|2021-06-29 20:36:10|2225.65|2216.95|2226.08|2217.38|2226.08|2217.38|2225.58|2216.88|21
1624998980000|2021-06-29 20:36:20|2226|2217.3|2226.39|2217.69|2226.39|2217.69|2226|2217.3|26
1624998990000|2021-06-29 20:36:30|2226.45|2217.75|2226.15|2217.45|2226.55|2217.85|2225.68|2216.98|26
1624999000000|2021-06-29 20:36:40|2226.18|2217.48|2225.57|2216.87|2226.18|2217.48|2225.57|2216.87|24
1624999010000|2021-06-29 20:36:50|2225.61|2216.91|2225.67|2216.97|2225.69|2216.99|2225.39|2216.69|20
1624999020000|2021-06-29 20:37:00|2225.6|2216.9|2224.73|2216.03|2225.6|2216.9|2224.54|2215.84|17
1624999030000|2021-06-29 20:37:10|2224.69|2215.99|2224.36|2215.66|2224.69|2215.99|2224.35|2215.65|18
1624999040000|2021-06-29 20:37:20|2224.32|2215.62|2223.97|2215.27|2224.32|2215.62|2223.84|2215.14|14
1624999050000|2021-06-29 20:37:30|2223.94|2215.24|2223.67|2214.97|2223.94|2215.24|2223.67|2214.97|7
1624999060000|2021-06-29 20:37:40|2223.72|2215.02|2224.78|2216.08|2224.78|2216.08|2223.72|2215.02|28
1624999070000|2021-06-29 20:37:50|2224.82|2216.12|2224.46|2215.76|2224.82|2216.12|2224.41|2215.71|27
1624999080000|2021-06-29 20:38:00|2224.45|2215.75|2224.82|2216.12|2224.89|2216.19|2224.26|2215.56|24
1624999090000|2021-06-29 20:38:10|2224.72|2216.02|2224.12|2215.42|2224.81|2216.11|2224.02|2215.32|34
1624999100000|2021-06-29 20:38:20|2224.17|2215.47|2224.05|2215.35|2224.25|2215.55|2224.05|2215.35|20
1624999110000|2021-06-29 20:38:30|2224.13|2215.43|2224.17|2215.47|2224.25|2215.55|2224.07|2215.37|17
1624999120000|2021-06-29 20:38:40|2224.18|2215.48|2224.45|2215.75|2224.46|2215.76|2223.97|2215.27|8
1624999130000|2021-06-29 20:38:50|2224.49|2215.79|2224.63|2215.93|2224.68|2215.98|2224.46|2215.76|15
1624999140000|2021-06-29 20:39:00|2224.6|2215.9|2224.29|2215.59|2224.6|2215.9|2224.29|2215.59|15
1624999150000|2021-06-29 20:39:10|2224.25|2215.55|2224.15|2215.45|2224.27|2215.57|2224.1|2215.4|13
1624999160000|2021-06-29 20:39:20|2224.14|2215.44|2224.52|2215.82|2224.52|2215.82|2224.05|2215.35|13
1624999170000|2021-06-29 20:39:30|2224.55|2215.85|2224.2|2215.5|2224.57|2215.87|2224.02|2215.32|20
1624999180000|2021-06-29 20:39:40|2224.18|2215.48|2224.3|2215.6|2224.32|2215.62|2224.18|2215.48|11
1624999190000|2021-06-29 20:39:50|2224.27|2215.57|2224.31|2215.61|2224.34|2215.64|2224.27|2215.57|7
1624999200000|2021-06-29 20:40:00|2224.33|2215.63|2224.03|2215.33|2224.39|2215.69|2223.91|2215.21|32
1624999210000|2021-06-29 20:40:10|2223.98|2215.28|2224.42|2215.72|2224.42|2215.72|2223.95|2215.25|15
1624999220000|2021-06-29 20:40:20|2224.41|2215.71|2224.26|2215.56|2224.44|2215.74|2224.2|2215.5|22
1624999230000|2021-06-29 20:40:30|2224.21|2215.51|2224.18|2215.48|2224.31|2215.61|2224.15|2215.45|16
1624999240000|2021-06-29 20:40:40|2224.17|2215.47|2223.88|2215.18|2224.17|2215.47|2223.82|2215.12|22
1624999250000|2021-06-29 20:40:50|2223.95|2215.25|2223.8|2215.1|2224.19|2215.49|2223.79|2215.09|24
1624999260000|2021-06-29 20:41:00|2223.83|2215.13|2223.6|2214.9|2223.83|2215.13|2223.6|2214.9|12
1624999270000|2021-06-29 20:41:10|2223.58|2214.88|2222.83|2214.13|2223.58|2214.88|2222.72|2214.02|30
1624999280000|2021-06-29 20:41:20|2222.7|2214|2223.46|2214.76|2223.46|2214.76|2222.61|2213.91|30
1624999290000|2021-06-29 20:41:30|2223.48|2214.78|2223.68|2214.98|2223.82|2215.12|2223.48|2214.78|30
1624999300000|2021-06-29 20:41:40|2223.72|2215.02|2222.23|2213.53|2223.76|2215.06|2221.99|2213.29|32
1624999310000|2021-06-29 20:41:50|2222.18|2213.48|2222.06|2213.36|2222.32|2213.62|2222.06|2213.36|26
1624999320000|2021-06-29 20:42:00|2222.07|2213.37|2222.93|2214.23|2222.93|2214.23|2221.63|2212.93|28
1624999330000|2021-06-29 20:42:10|2223|2214.3|2223.59|2214.89|2223.77|2215.07|2223|2214.3|32
1624999340000|2021-06-29 20:42:20|2223.63|2214.93|2221.67|2212.97|2223.63|2214.93|2221.37|2212.67|34
1624999350000|2021-06-29 20:42:30|2221.6|2212.9|2221.35|2212.65|2221.63|2212.93|2221.33|2212.63|24
1624999360000|2021-06-29 20:42:40|2221.5|2212.8|2221.49|2212.79|2221.66|2212.96|2221.41|2212.71|26
1624999370000|2021-06-29 20:42:50|2221.55|2212.85|2221.47|2212.77|2221.67|2212.97|2221.36|2212.66|21
1624999380000|2021-06-29 20:43:00|2221.46|2212.76|2222.68|2213.98|2222.81|2214.11|2221.46|2212.76|33
1624999390000|2021-06-29 20:43:10|2222.64|2213.94|2222.25|2213.55|2222.7|2214|2222.18|2213.48|36
1624999400000|2021-06-29 20:43:20|2222.23|2213.53|2223.39|2214.69|2223.42|2214.72|2222.07|2213.37|34
1624999410000|2021-06-29 20:43:30|2223.36|2214.66|2223.87|2215.17|2223.87|2215.17|2223.16|2214.46|36
1624999420000|2021-06-29 20:43:40|2223.8|2215.1|2223.37|2214.67|2223.88|2215.18|2223.24|2214.54|27
1624999430000|2021-06-29 20:43:50|2223.34|2214.64|2223.21|2214.51|2223.38|2214.68|2222.89|2214.19|34
1624999440000|2021-06-29 20:44:00|2223.09|2214.39|2222.89|2214.19|2223.12|2214.42|2222.56|2213.86|37
1624999450000|2021-06-29 20:44:10|2222.92|2214.22|2221.73|2213.03|2223|2214.3|2221.58|2212.88|36
1624999460000|2021-06-29 20:44:20|2221.76|2213.06|2221.12|2212.42|2221.76|2213.06|2221.12|2212.42|28
1624999470000|2021-06-29 20:44:30|2221.15|2212.45|2220.87|2212.17|2221.15|2212.45|2220.87|2212.17|19
1624999480000|2021-06-29 20:44:40|2220.86|2212.16|2220.97|2212.27|2221.04|2212.34|2220.79|2212.09|12
1624999490000|2021-06-29 20:44:50|2220.98|2212.28|2220.77|2212.07|2221.24|2212.54|2220.77|2212.07|25
1624999500000|2021-06-29 20:45:00|2220.76|2212.06|2220.53|2211.83|2220.78|2212.08|2220.53|2211.83|16
1624999510000|2021-06-29 20:45:10|2220.49|2211.79|2221.07|2212.37|2221.07|2212.37|2220.33|2211.63|29
1624999520000|2021-06-29 20:45:20|2221.06|2212.36|2221.06|2212.36|2221.21|2212.51|2220.95|2212.25|31
1624999530000|2021-06-29 20:45:30|2221.08|2212.38|2220.76|2212.06|2221.15|2212.45|2220.75|2212.05|22
1624999540000|2021-06-29 20:45:40|2220.79|2212.09|2220.67|2211.97|2220.83|2212.13|2220.67|2211.97|30
1624999550000|2021-06-29 20:45:50|2220.68|2211.98|2220.79|2212.09|2220.79|2212.09|2220.65|2211.95|12
1624999560000|2021-06-29 20:46:00|2220.81|2212.11|2220.57|2211.87|2220.81|2212.11|2220.57|2211.87|19
1624999570000|2021-06-29 20:46:10|2220.67|2211.97|2223.42|2214.72|2223.92|2215.22|2220.45|2211.75|32
1624999580000|2021-06-29 20:46:20|2223.52|2214.82|2222.57|2213.87|2223.89|2215.19|2222.53|2213.83|38
1624999590000|2021-06-29 20:46:30|2222.74|2214.04|2221|2212.3|2222.74|2214.04|2221|2212.3|34
1624999600000|2021-06-29 20:46:40|2221.12|2212.42|2221.03|2212.33|2221.16|2212.46|2220.85|2212.15|31
1624999610000|2021-06-29 20:46:50|2221.07|2212.37|2220.93|2212.23|2221.25|2212.55|2220.62|2211.92|30
1624999620000|2021-06-29 20:47:00|2220.9|2212.2|2220.43|2211.73|2221.32|2212.62|2220.14|2211.44|37
1624999630000|2021-06-29 20:47:10|2220.7|2212|2221.33|2212.63|2221.69|2212.99|2220.7|2212|30
1624999640000|2021-06-29 20:47:20|2221.29|2212.59|2220.28|2211.58|2221.33|2212.63|2220.24|2211.54|28
1624999650000|2021-06-29 20:47:30|2220.22|2211.52|2220.24|2211.54|2220.32|2211.62|2220.21|2211.51|25
1624999660000|2021-06-29 20:47:40|2220.22|2211.52|2220.1|2211.4|2220.63|2211.93|2220.1|2211.4|31
1624999670000|2021-06-29 20:47:50|2220.07|2211.37|2220.31|2211.61|2220.35|2211.65|2220.07|2211.37|24
1624999680000|2021-06-29 20:48:00|2220.3|2211.6|2219.53|2210.83|2220.32|2211.62|2219.29|2210.59|28
1624999690000|2021-06-29 20:48:10|2219.49|2210.79|2219.08|2210.38|2219.54|2210.84|2219.08|2210.38|11
1624999700000|2021-06-29 20:48:20|2219.05|2210.35|2219.84|2211.14|2220.12|2211.42|2218.9|2210.2|25
1624999710000|2021-06-29 20:48:30|2219.85|2211.15|2218.92|2210.22|2219.85|2211.15|2218.91|2210.21|28
1624999720000|2021-06-29 20:48:40|2218.89|2210.19|2218.8|2210.1|2219.11|2210.41|2218.79|2210.09|22
1624999730000|2021-06-29 20:48:50|2218.53|2209.83|2218.42|2209.72|2218.56|2209.86|2218.16|2209.46|25
1624999740000|2021-06-29 20:49:00|2218.65|2209.95|2218.99|2210.29|2219.48|2210.78|2218.51|2209.81|33
1624999750000|2021-06-29 20:49:10|2218.9|2210.2|2218.68|2209.98|2219.3|2210.6|2218.65|2209.95|33
1624999760000|2021-06-29 20:49:20|2218.67|2209.97|2219.03|2210.33|2219.03|2210.33|2218.66|2209.96|27
1624999770000|2021-06-29 20:49:30|2218.96|2210.26|2218.78|2210.08|2219.08|2210.38|2218.71|2210.01|23
1624999780000|2021-06-29 20:49:40|2218.86|2210.16|2218.95|2210.25|2219.01|2210.31|2218.5|2209.8|18
1624999790000|2021-06-29 20:49:50|2218.96|2210.26|2218.64|2209.94|2219.04|2210.34|2218.62|2209.92|19
1624999800000|2021-06-29 20:50:00|2218.62|2209.92|2217.38|2208.68|2218.65|2209.95|2217.3|2208.6|26
1624999810000|2021-06-29 20:50:10|2217.4|2208.7|2217.13|2208.43|2217.52|2208.82|2217.12|2208.42|11
1624999820000|2021-06-29 20:50:20|2217.1|2208.4|2216.55|2207.85|2217.13|2208.43|2216.53|2207.83|26
1624999830000|2021-06-29 20:50:30|2216.56|2207.86|2216.43|2207.73|2216.62|2207.92|2216.43|2207.73|15
1624999840000|2021-06-29 20:50:40|2216.47|2207.77|2216.38|2207.68|2216.47|2207.77|2216.35|2207.65|15
1624999850000|2021-06-29 20:50:50|2216.41|2207.71|2216|2207.3|2216.45|2207.75|2215.94|2207.24|20
1624999860000|2021-06-29 20:51:00|2215.98|2207.28|2215.61|2206.91|2216|2207.3|2215.61|2206.91|20
1624999870000|2021-06-29 20:51:10|2215.65|2206.95|2215.72|2207.02|2215.89|2207.19|2215.63|2206.93|28
1624999880000|2021-06-29 20:51:20|2215.75|2207.05|2215.52|2206.82|2215.75|2207.05|2215.49|2206.79|18
1624999890000|2021-06-29 20:51:30|2215.53|2206.83|2215.57|2206.87|2215.57|2206.87|2215.28|2206.58|35
1624999900000|2021-06-29 20:51:40|2215.55|2206.85|2215.12|2206.42|2215.55|2206.85|2215.12|2206.42|27
1624999910000|2021-06-29 20:51:50|2214.94|2206.24|2214.46|2205.76|2214.94|2206.24|2214.46|2205.76|30
1624999920000|2021-06-29 20:52:00|2214.54|2205.84|2214.45|2205.75|2214.59|2205.89|2214.41|2205.71|27
1624999930000|2021-06-29 20:52:10|2214.46|2205.76|2213.5|2204.8|2214.51|2205.81|2211.44|2202.74|37
1624999940000|2021-06-29 20:52:20|2213.98|2205.28|2212.65|2203.95|2214.17|2205.47|2212.57|2203.87|29
1624999950000|2021-06-29 20:52:30|2212.59|2203.89|2210.72|2202.02|2213.33|2204.63|2210.71|2202.01|29
1624999960000|2021-06-29 20:52:40|2212.28|2203.58|2211.24|2202.54|2212.67|2203.97|2210.54|2201.84|31
1624999970000|2021-06-29 20:52:50|2211.21|2202.51|2211.77|2203.07|2211.86|2203.16|2211.08|2202.38|35
1624999980000|2021-06-29 20:53:00|2211.82|2203.12|2210.52|2201.82|2211.83|2203.13|2210.41|2201.71|37
1624999990000|2021-06-29 20:53:10|2210.51|2201.81|2209.36|2200.66|2210.65|2201.95|2209.36|2200.66|39
1625000000000|2021-06-29 20:53:20|2209.22|2200.52|2208.26|2199.56|2209.4|2200.7|2208.21|2199.51|31
1625000010000|2021-06-29 20:53:30|2208.16|2199.46|2206.72|2198.02|2208.16|2199.46|2206.63|2197.93|36
1625000020000|2021-06-29 20:53:40|2206.71|2198.01|2207.55|2198.85|2207.55|2198.85|2206.33|2197.63|34
1625000030000|2021-06-29 20:53:50|2207.59|2198.89|2208.49|2199.79|2208.51|2199.81|2207.59|2198.89|38
1625000040000|2021-06-29 20:54:00|2208.56|2199.86|2210.53|2201.83|2210.53|2201.83|2208.11|2199.41|36
1625000050000|2021-06-29 20:54:10|2210.64|2201.94|2209.96|2201.26|2211.13|2202.43|2209.94|2201.24|37
1625000060000|2021-06-29 20:54:20|2209.72|2201.02|2209.59|2200.89|2209.72|2201.02|2209.13|2200.43|29
1625000070000|2021-06-29 20:54:30|2209.71|2201.01|2207.73|2199.03|2209.71|2201.01|2207.71|2199.01|36
1625000080000|2021-06-29 20:54:40|2207.8|2199.1|2207.88|2199.18|2208.49|2199.79|2207.75|2199.05|38
1625000090000|2021-06-29 20:54:50|2207.9|2199.2|2208.12|2199.42|2208.2|2199.5|2207.85|2199.15|36
1625000100000|2021-06-29 20:55:00|2207.98|2199.28|2209.2|2200.5|2209.22|2200.52|2207.95|2199.25|33
1625000110000|2021-06-29 20:55:10|2209.17|2200.47|2208.65|2199.95|2209.35|2200.65|2208.17|2199.47|33
1625000120000|2021-06-29 20:55:20|2208.56|2199.86|2208.13|2199.43|2208.66|2199.96|2208.07|2199.37|30
1625000130000|2021-06-29 20:55:30|2208.1|2199.4|2206.47|2197.77|2208.16|2199.46|2206.31|2197.61|23
1625000140000|2021-06-29 20:55:40|2206.45|2197.75|2200.11|2191.41|2206.45|2197.75|2199.65|2190.95|35
1625000150000|2021-06-29 20:55:50|2200.02|2191.32|2201|2192.3|2201.24|2192.54|2199.88|2191.18|23
1625000160000|2021-06-29 20:56:00|2201.1|2192.4|2202.68|2193.98|2202.77|2194.07|2201.1|2192.4|22
1625000170000|2021-06-29 20:56:10|2202.04|2193.34|2200.34|2191.64|2202.04|2193.34|2200.33|2191.63|28
1625000180000|2021-06-29 20:56:20|2200.22|2191.52|2199.24|2190.54|2200.22|2191.52|2199.11|2190.41|28
1625000190000|2021-06-29 20:56:30|2199.22|2190.52|2199.1|2190.4|2199.22|2190.52|2198.6|2189.9|31
1625000200000|2021-06-29 20:56:40|2198.92|2190.22|2199.12|2190.42|2200.21|2191.51|2198.92|2190.22|31
1625000210000|2021-06-29 20:56:50|2199.06|2190.36|2196.02|2187.32|2199.1|2190.4|2195.98|2187.28|27
1625000220000|2021-06-29 20:57:00|2196.82|2188.12|2196.43|2187.73|2196.98|2188.28|2196.12|2187.42|24
1625000230000|2021-06-29 20:57:10|2196.69|2187.99|2196.41|2187.71|2196.69|2187.99|2196.03|2187.33|22
1625000240000|2021-06-29 20:57:20|2196.44|2187.74|2198.01|2189.31|2198.01|2189.31|2196.27|2187.57|35
1625000250000|2021-06-29 20:57:30|2197.98|2189.28|2198.11|2189.41|2198.44|2189.74|2197.92|2189.22|38
1625000260000|2021-06-29 20:57:40|2198.1|2189.4|2198.14|2189.44|2198.36|2189.66|2197.99|2189.29|33
1625000270000|2021-06-29 20:57:50|2198.19|2189.49|2199.07|2190.37|2199.13|2190.43|2198.16|2189.46|35
1625000280000|2021-06-29 20:58:00|2198.82|2190.12|2197.37|2188.67|2198.91|2190.21|2197.02|2188.32|36
1625000290000|2021-06-29 20:58:10|2197.44|2188.74|2198.36|2189.66|2198.37|2189.67|2197.31|2188.61|36
1625000300000|2021-06-29 20:58:20|2198.35|2189.65|2198.57|2189.87|2198.61|2189.91|2198.29|2189.59|39
1625000310000|2021-06-29 20:58:30|2198.49|2189.79|2197.15|2188.45|2198.56|2189.86|2197.15|2188.45|34
1625000320000|2021-06-29 20:58:40|2197.05|2188.35|2195.99|2187.29|2197.05|2188.35|2195.68|2186.98|31
1625000330000|2021-06-29 20:58:50|2196.09|2187.39|2193.34|2184.64|2196.09|2187.39|2193.19|2184.49|29
1625000340000|2021-06-29 20:59:00|2193.35|2184.65|2192.77|2184.07|2193.47|2184.77|2192.39|2183.69|31
1625000350000|2021-06-29 20:59:10|2192.61|2183.91|2192.04|2183.34|2192.73|2184.03|2191.88|2183.18|26
1625000360000|2021-06-29 20:59:20|2192.07|2183.37|2193.03|2184.33|2193.54|2184.84|2191.93|2183.23|33
1625000370000|2021-06-29 20:59:30|2193.33|2184.63|2192.87|2184.17|2193.75|2185.05|2192.87|2184.17|30
1625000380000|2021-06-29 20:59:40|2193.12|2184.42|2196.27|2187.57|2196.27|2187.57|2193.09|2184.39|35
1625000390000|2021-06-29 20:59:50|2196.28|2187.58|2196.17|2187.47|2197.22|2188.52|2196.06|2187.36|37
1625000400000|2021-06-29 21:00:00|2196.15|2187.45|2200.2|2191.5|2200.33|2191.63|2195.89|2187.19|40
1625000410000|2021-06-29 21:00:10|2199.84|2191.14|2198.21|2189.51|2199.84|2191.14|2198.21|2189.51|34
1625000420000|2021-06-29 21:00:20|2198.24|2189.54|2197.58|2188.88|2198.68|2189.98|2197.5|2188.8|39
1625000430000|2021-06-29 21:00:30|2197.73|2189.03|2194.14|2185.44|2197.89|2189.19|2193.98|2185.28|31
1625000440000|2021-06-29 21:00:40|2194.01|2185.31|2193.54|2184.84|2194.24|2185.54|2193.54|2184.84|31
1625000450000|2021-06-29 21:00:50|2193.58|2184.88|2192.58|2183.88|2193.58|2184.88|2192.22|2183.52|24
1625000460000|2021-06-29 21:01:00|2192.59|2183.89|2192.84|2184.14|2192.84|2184.14|2192.38|2183.68|29
1625000470000|2021-06-29 21:01:10|2192.87|2184.17|2194.36|2185.66|2194.36|2185.66|2192.87|2184.17|32
1625000480000|2021-06-29 21:01:20|2194.49|2185.79|2195.39|2186.69|2195.52|2186.82|2194.45|2185.75|37
1625000490000|2021-06-29 21:01:30|2195.37|2186.67|2196.5|2187.8|2197.16|2188.46|2195.26|2186.56|40
1625000500000|2021-06-29 21:01:40|2196.22|2187.52|2196.46|2187.76|2196.66|2187.96|2196.03|2187.33|32
1625000510000|2021-06-29 21:01:50|2196.32|2187.62|2194.18|2185.48|2196.32|2187.62|2193.98|2185.28|36
1625000520000|2021-06-29 21:02:00|2194.14|2185.44|2194.81|2186.11|2195.16|2186.46|2194.11|2185.41|36
1625000530000|2021-06-29 21:02:10|2194.78|2186.08|2194.82|2186.12|2195.13|2186.43|2194.74|2186.04|30
1625000540000|2021-06-29 21:02:20|2195.12|2186.42|2195.17|2186.47|2195.28|2186.58|2194.89|2186.19|28
1625000550000|2021-06-29 21:02:30|2195.18|2186.48|2195.63|2186.93|2195.63|2186.93|2195.18|2186.48|14
1625000560000|2021-06-29 21:02:40|2195.64|2186.94|2195.98|2187.28|2196.19|2187.49|2195.64|2186.94|19
1625000570000|2021-06-29 21:02:50|2196|2187.3|2196.13|2187.43|2196.25|2187.55|2196|2187.3|20
1625000580000|2021-06-29 21:03:00|2196.16|2187.46|2197.49|2188.79|2197.55|2188.85|2196.11|2187.41|26
1625000590000|2021-06-29 21:03:10|2197.8|2189.1|2198.1|2189.4|2198.38|2189.68|2197.8|2189.1|33
1625000600000|2021-06-29 21:03:20|2198.41|2189.71|2199.08|2190.38|2199.08|2190.38|2198.41|2189.71|21
1625000610000|2021-06-29 21:03:30|2199.18|2190.48|2199.92|2191.22|2199.92|2191.22|2199.18|2190.48|23
1625000620000|2021-06-29 21:03:40|2199.95|2191.25|2199.96|2191.26|2200.27|2191.57|2199.83|2191.13|25
1625000630000|2021-06-29 21:03:50|2199.95|2191.25|2198.67|2189.97|2199.95|2191.25|2198.45|2189.75|27
1625000640000|2021-06-29 21:04:00|2198.64|2189.94|2198.67|2189.97|2198.76|2190.06|2198.64|2189.94|26
1625000650000|2021-06-29 21:04:10|2198.71|2190.01|2197.43|2188.73|2198.71|2190.01|2197.41|2188.71|24
1625000660000|2021-06-29 21:04:20|2197.42|2188.72|2196.63|2187.93|2197.42|2188.72|2196.62|2187.92|30
1625000670000|2021-06-29 21:04:30|2196.61|2187.91|2196.29|2187.59|2196.62|2187.92|2196.17|2187.47|31
1625000680000|2021-06-29 21:04:40|2196.3|2187.6|2196.28|2187.58|2196.37|2187.67|2196.25|2187.55|27
1625000690000|2021-06-29 21:04:50|2196.3|2187.6|2194.84|2186.14|2196.3|2187.6|2194.83|2186.13|29
1625000700000|2021-06-29 21:05:00|2194.79|2186.09|2195.61|2186.91|2195.61|2186.91|2194.47|2185.77|36
1625000710000|2021-06-29 21:05:10|2196.17|2187.47|2198.51|2189.81|2199.39|2190.69|2196.17|2187.47|34
1625000720000|2021-06-29 21:05:20|2198.53|2189.83|2198.03|2189.33|2198.67|2189.97|2198.03|2189.33|24
1625000730000|2021-06-29 21:05:30|2198.05|2189.35|2197.96|2189.26|2198.07|2189.37|2197.92|2189.22|25
1625000740000|2021-06-29 21:05:40|2197.99|2189.29|2197.68|2188.98|2197.99|2189.29|2197.57|2188.87|26
1625000750000|2021-06-29 21:05:50|2197.67|2188.97|2197.53|2188.83|2197.77|2189.07|2197.43|2188.73|30
1625000760000|2021-06-29 21:06:00|2197.52|2188.82|2197.53|2188.83|2197.53|2188.83|2197.45|2188.75|23
1625000770000|2021-06-29 21:06:10|2197.55|2188.85|2197.66|2188.96|2197.66|2188.96|2197.54|2188.84|11
1625000780000|2021-06-29 21:06:20|2197.65|2188.95|2197.69|2188.99|2197.87|2189.17|2197.49|2188.79|19
1625000790000|2021-06-29 21:06:30|2197.68|2188.98|2198.94|2190.24|2198.98|2190.28|2197.68|2188.98|23
1625000800000|2021-06-29 21:06:40|2198.98|2190.28|2199.23|2190.53|2199.23|2190.53|2198.97|2190.27|21
1625000810000|2021-06-29 21:06:50|2199.24|2190.54|2200.4|2191.7|2200.4|2191.7|2199.17|2190.47|34
1625000820000|2021-06-29 21:07:00|2200.45|2191.75|2201.14|2192.44|2201.15|2192.45|2200.37|2191.67|28
1625000830000|2021-06-29 21:07:10|2201.19|2192.49|2200.36|2191.66|2201.23|2192.53|2200.36|2191.66|26
1625000840000|2021-06-29 21:07:20|2200.32|2191.62|2200.67|2191.97|2200.68|2191.98|2200.32|2191.62|31
1625000850000|2021-06-29 21:07:30|2200.65|2191.95|2200.79|2192.09|2200.79|2192.09|2200.56|2191.86|27
1625000860000|2021-06-29 21:07:40|2200.7|2192|2200.84|2192.14|2200.84|2192.14|2200.66|2191.96|22
1625000870000|2021-06-29 21:07:50|2200.76|2192.06|2201.44|2192.74|2201.46|2192.76|2200.76|2192.06|29
1625000880000|2021-06-29 21:08:00|2201.46|2192.76|2200.68|2191.98|2201.65|2192.95|2200.68|2191.98|31
1625000890000|2021-06-29 21:08:10|2200.95|2192.25|2200.23|2191.53|2200.95|2192.25|2200.23|2191.53|16
1625000900000|2021-06-29 21:08:20|2200.24|2191.54|2199.59|2190.89|2200.28|2191.58|2199.59|2190.89|21
1625000910000|2021-06-29 21:08:30|2199.63|2190.93|2199.43|2190.73|2199.68|2190.98|2199.41|2190.71|24
1625000920000|2021-06-29 21:08:40|2199.45|2190.75|2199.87|2191.17|2200.11|2191.41|2199.39|2190.69|28
1625000930000|2021-06-29 21:08:50|2199.82|2191.12|2199.46|2190.76|2200|2191.3|2199.38|2190.68|26
1625000940000|2021-06-29 21:09:00|2199.35|2190.65|2197.74|2189.04|2199.47|2190.77|2197.74|2189.04|27
1625000950000|2021-06-29 21:09:10|2197.73|2189.03|2198.3|2189.6|2198.3|2189.6|2197.73|2189.03|25
1625000960000|2021-06-29 21:09:20|2198.31|2189.61|2198.86|2190.16|2198.96|2190.26|2198.31|2189.61|25
1625000970000|2021-06-29 21:09:30|2198.88|2190.18|2197.86|2189.16|2198.89|2190.19|2197.86|2189.16|32
1625000980000|2021-06-29 21:09:40|2197.87|2189.17|2197.91|2189.21|2197.97|2189.27|2197.52|2188.82|30
1625000990000|2021-06-29 21:09:50|2197.94|2189.24|2196.26|2187.56|2197.94|2189.24|2196.26|2187.56|30
1625001000000|2021-06-29 21:10:00|2196.35|2187.65|2194.79|2186.09|2196.35|2187.65|2194.71|2186.01|34
1625001010000|2021-06-29 21:10:10|2194.77|2186.07|2193.88|2185.18|2194.77|2186.07|2193.78|2185.08|35
1625001020000|2021-06-29 21:10:20|2193.93|2185.23|2195.97|2187.27|2196.03|2187.33|2193.85|2185.15|28
1625001030000|2021-06-29 21:10:30|2196.04|2187.34|2196.67|2187.97|2196.69|2187.99|2196.03|2187.33|38
1625001040000|2021-06-29 21:10:40|2196.7|2188|2197.74|2189.04|2197.74|2189.04|2196.56|2187.86|29
1625001050000|2021-06-29 21:10:50|2198.06|2189.36|2199.81|2191.11|2199.81|2191.11|2198.06|2189.36|28
1625001060000|2021-06-29 21:11:00|2199.48|2190.78|2197.68|2188.98|2199.7|2191|2197.55|2188.85|34
1625001070000|2021-06-29 21:11:10|2197.83|2189.13|2198.99|2190.29|2198.99|2190.29|2197.71|2189.01|31
1625001080000|2021-06-29 21:11:20|2198.92|2190.22|2199.94|2191.24|2199.97|2191.27|2198.92|2190.22|25
1625001090000|2021-06-29 21:11:30|2199.93|2191.23|2199.49|2190.79|2199.93|2191.23|2199.27|2190.57|33
1625001100000|2021-06-29 21:11:40|2199.56|2190.86|2199.69|2190.99|2199.83|2191.13|2199.28|2190.58|33
1625001110000|2021-06-29 21:11:50|2199.7|2191|2199.54|2190.84|2199.76|2191.06|2199.41|2190.71|30
1625001120000|2021-06-29 21:12:00|2199.61|2190.91|2200.18|2191.48|2200.29|2191.59|2199.61|2190.91|30
1625001130000|2021-06-29 21:12:10|2200.23|2191.53|2200.06|2191.36|2200.49|2191.79|2200.04|2191.34|29
1625001140000|2021-06-29 21:12:20|2200.05|2191.35|2200.07|2191.37|2200.13|2191.43|2200.02|2191.32|18
1625001150000|2021-06-29 21:12:30|2200.12|2191.42|2200.17|2191.47|2200.2|2191.5|2200.06|2191.36|25
1625001160000|2021-06-29 21:12:40|2200.18|2191.48|2200.32|2191.62|2200.35|2191.65|2200.18|2191.48|12
1625001170000|2021-06-29 21:12:50|2200.34|2191.64|2200.74|2192.04|2200.75|2192.05|2200.34|2191.64|19
1625001180000|2021-06-29 21:13:00|2200.84|2192.14|2196.31|2187.61|2200.84|2192.14|2196.31|2187.61|27
1625001190000|2021-06-29 21:13:10|2196.36|2187.66|2195.91|2187.21|2196.44|2187.74|2195.8|2187.1|31
1625001200000|2021-06-29 21:13:20|2195.95|2187.25|2196.33|2187.63|2196.49|2187.79|2195.93|2187.23|28
1625001210000|2021-06-29 21:13:30|2196.36|2187.66|2195.96|2187.26|2196.39|2187.69|2195.93|2187.23|25
1625001220000|2021-06-29 21:13:40|2195.95|2187.25|2195.9|2187.2|2195.98|2187.28|2195.77|2187.07|13
1625001230000|2021-06-29 21:13:50|2195.92|2187.22|2196.15|2187.45|2196.69|2187.99|2195.92|2187.22|34
1625001240000|2021-06-29 21:14:00|2196.12|2187.42|2195.56|2186.86|2196.25|2187.55|2195.56|2186.86|27
1625001250000|2021-06-29 21:14:10|2195.62|2186.92|2195.44|2186.74|2195.62|2186.92|2195.21|2186.51|34
1625001260000|2021-06-29 21:14:20|2195.45|2186.75|2195.55|2186.85|2195.64|2186.94|2195.45|2186.75|27
1625001270000|2021-06-29 21:14:30|2195.63|2186.93|2195.06|2186.36|2195.64|2186.94|2195.06|2186.36|24
1625001280000|2021-06-29 21:14:40|2195.05|2186.35|2194.52|2185.82|2195.17|2186.47|2194.46|2185.76|32
1625001290000|2021-06-29 21:14:50|2194.49|2185.79|2194.25|2185.55|2194.66|2185.96|2194.25|2185.55|22
1625001300000|2021-06-29 21:15:00|2193.9|2185.2|2192.64|2183.94|2193.92|2185.22|2192.64|2183.94|33
1625001310000|2021-06-29 21:15:10|2192.71|2184.01|2191.97|2183.27|2192.71|2184.01|2191.85|2183.15|30
1625001320000|2021-06-29 21:15:20|2192.05|2183.35|2196.44|2187.74|2196.44|2187.74|2192.05|2183.35|29
1625001330000|2021-06-29 21:15:30|2196.42|2187.72|2196.83|2188.13|2196.84|2188.14|2196.28|2187.58|20
1625001340000|2021-06-29 21:15:40|2196.84|2188.14|2197.17|2188.47|2197.27|2188.57|2196.84|2188.14|17
1625001350000|2021-06-29 21:15:50|2197.18|2188.48|2198.71|2190.01|2198.77|2190.07|2197.05|2188.35|25
1625001360000|2021-06-29 21:16:00|2198.72|2190.02|2199.35|2190.65|2199.35|2190.65|2198.72|2190.02|26
1625001370000|2021-06-29 21:16:10|2199.34|2190.64|2199.22|2190.52|2199.35|2190.65|2199.18|2190.48|27
1625001380000|2021-06-29 21:16:20|2199.2|2190.5|2199.6|2190.9|2199.61|2190.91|2199.2|2190.5|24
1625001390000|2021-06-29 21:16:30|2199.55|2190.85|2199.75|2191.05|2199.75|2191.05|2198.02|2189.32|33
1625001400000|2021-06-29 21:16:40|2199.74|2191.04|2199.45|2190.75|2199.74|2191.04|2199.44|2190.74|19
1625001410000|2021-06-29 21:16:50|2199.39|2190.69|2199.57|2190.87|2199.58|2190.88|2199.39|2190.69|28
1625001420000|2021-06-29 21:17:00|2199.56|2190.86|2199.49|2190.79|2199.61|2190.91|2199.48|2190.78|25
1625001430000|2021-06-29 21:17:10|2199.51|2190.81|2199.81|2191.11|2199.85|2191.15|2199.51|2190.81|21
1625001440000|2021-06-29 21:17:20|2199.82|2191.12|2199.83|2191.13|2199.87|2191.17|2199.75|2191.05|26
1625001450000|2021-06-29 21:17:30|2199.81|2191.11|2199.83|2191.13|2199.86|2191.16|2199.72|2191.02|31
1625001460000|2021-06-29 21:17:40|2199.84|2191.14|2199.92|2191.22|2199.93|2191.23|2199.76|2191.06|22
1625001470000|2021-06-29 21:17:50|2199.93|2191.23|2199.96|2191.26|2199.96|2191.26|2199.93|2191.23|5
1625001480000|2021-06-29 21:18:00|2199.95|2191.25|2199.87|2191.17|2199.96|2191.26|2199.8|2191.1|25
1625001490000|2021-06-29 21:18:10|2199.96|2191.26|2200.01|2191.31|2200.03|2191.33|2199.89|2191.19|15
1625001500000|2021-06-29 21:18:20|2200.03|2191.33|2200.12|2191.42|2200.12|2191.42|2199.99|2191.29|8
1625001510000|2021-06-29 21:18:30|2200.13|2191.43|2199.99|2191.29|2200.13|2191.43|2199.99|2191.29|5
1625001520000|2021-06-29 21:18:40|2199.97|2191.27|2198.63|2189.93|2200.01|2191.31|2197.77|2189.07|26
1625001530000|2021-06-29 21:18:50|2198.74|2190.04|2199.65|2190.95|2199.78|2191.08|2198.74|2190.04|34
1625001540000|2021-06-29 21:19:00|2199.66|2190.96|2199.43|2190.73|2199.75|2191.05|2199.33|2190.63|31
1625001550000|2021-06-29 21:19:10|2199.45|2190.75|2199.64|2190.94|2199.67|2190.97|2199.28|2190.58|35
1625001560000|2021-06-29 21:19:20|2199.59|2190.89|2199.43|2190.73|2199.65|2190.95|2199.43|2190.73|21
1625001570000|2021-06-29 21:19:30|2199.37|2190.67|2199.41|2190.71|2199.49|2190.79|2199.28|2190.58|25
1625001580000|2021-06-29 21:19:40|2199.42|2190.72|2199.29|2190.59|2199.48|2190.78|2199.26|2190.56|19
1625001590000|2021-06-29 21:19:50|2199.36|2190.66|2199.47|2190.77|2199.51|2190.81|2199.25|2190.55|20
1625001600000|2021-06-29 21:20:00|2199.49|2190.79|2198.24|2189.54|2199.49|2190.79|2197.6|2188.9|35
1625001610000|2021-06-29 21:20:10|2198.26|2189.56|2200.79|2192.09|2200.89|2192.19|2198.22|2189.52|31
1625001620000|2021-06-29 21:20:20|2200.78|2192.08|2200.24|2191.54|2200.9|2192.2|2200.08|2191.38|30
1625001630000|2021-06-29 21:20:30|2200.46|2191.76|2200.56|2191.86|2200.59|2191.89|2200.15|2191.45|28
1625001640000|2021-06-29 21:20:40|2200.57|2191.87|2200.51|2191.81|2200.62|2191.92|2200.49|2191.79|21
1625001650000|2021-06-29 21:20:50|2200.53|2191.83|2201.26|2192.56|2201.26|2192.56|2200.52|2191.82|23
1625001660000|2021-06-29 21:21:00|2201.32|2192.62|2201.23|2192.53|2201.55|2192.85|2201.23|2192.53|15
1625001670000|2021-06-29 21:21:10|2201.24|2192.54|2201.84|2193.14|2201.84|2193.14|2201.23|2192.53|14
1625001680000|2021-06-29 21:21:20|2201.82|2193.12|2201.88|2193.18|2201.88|2193.18|2201.35|2192.65|21
1625001690000|2021-06-29 21:21:30|2201.9|2193.2|2202.44|2193.74|2202.49|2193.79|2201.54|2192.84|24
1625001700000|2021-06-29 21:21:40|2202.64|2193.94|2203.03|2194.33|2203.11|2194.41|2202.57|2193.87|25
1625001710000|2021-06-29 21:21:50|2203.04|2194.34|2204.36|2195.66|2204.5|2195.8|2203.04|2194.34|28
1625001720000|2021-06-29 21:22:00|2204.27|2195.57|2204.36|2195.66|2204.42|2195.72|2204.19|2195.49|33
1625001730000|2021-06-29 21:22:10|2204.34|2195.64|2204.63|2195.93|2204.63|2195.93|2204.26|2195.56|24
1625001740000|2021-06-29 21:22:20|2204.67|2195.97|2204.68|2195.98|2204.69|2195.99|2204.49|2195.79|18
1625001750000|2021-06-29 21:22:30|2204.69|2195.99|2204.72|2196.02|2204.77|2196.07|2204.65|2195.95|12
1625001760000|2021-06-29 21:22:40|2204.71|2196.01|2204.69|2195.99|2204.79|2196.09|2204.66|2195.96|10
1625001770000|2021-06-29 21:22:50|2204.64|2195.94|2204.55|2195.85|2204.76|2196.06|2204.54|2195.84|13
1625001780000|2021-06-29 21:23:00|2204.54|2195.84|2203.89|2195.19|2204.64|2195.94|2203.89|2195.19|23
1625001790000|2021-06-29 21:23:10|2203.88|2195.18|2203.64|2194.94|2203.88|2195.18|2203.56|2194.86|25
1625001800000|2021-06-29 21:23:20|2203.8|2195.1|2203.88|2195.18|2203.9|2195.2|2203.72|2195.02|27
1625001810000|2021-06-29 21:23:30|2203.9|2195.2|2204.5|2195.8|2204.5|2195.8|2203.81|2195.11|29
1625001820000|2021-06-29 21:23:40|2204.6|2195.9|2204.72|2196.02|2204.81|2196.11|2204.58|2195.88|21
1625001830000|2021-06-29 21:23:50|2204.73|2196.03|2204.68|2195.98|2204.84|2196.14|2204.65|2195.95|30
1625001840000|2021-06-29 21:24:00|2204.7|2196|2204.66|2195.96|2204.74|2196.04|2204.65|2195.95|16
1625001850000|2021-06-29 21:24:10|2204.62|2195.92|2203.91|2195.21|2204.71|2196.01|2203.91|2195.21|22
1625001860000|2021-06-29 21:24:20|2203.95|2195.25|2204.22|2195.52|2204.22|2195.52|2203.89|2195.19|28
1625001870000|2021-06-29 21:24:30|2204.23|2195.53|2204.39|2195.69|2204.39|2195.69|2204.04|2195.34|26
1625001880000|2021-06-29 21:24:40|2204.41|2195.71|2204.31|2195.61|2204.43|2195.73|2204.31|2195.61|10
1625001890000|2021-06-29 21:24:50|2204.32|2195.62|2204.27|2195.57|2204.32|2195.62|2204.22|2195.52|11
1625001900000|2021-06-29 21:25:00|2204.26|2195.56|2204.24|2195.54|2204.27|2195.57|2204.23|2195.53|13
1625001910000|2021-06-29 21:25:10|2203.82|2195.12|2202.01|2193.31|2203.82|2195.12|2202|2193.3|28
1625001920000|2021-06-29 21:25:20|2202.06|2193.36|2201.54|2192.84|2202.06|2193.36|2200.95|2192.25|26
1625001930000|2021-06-29 21:25:30|2201.74|2193.04|2203.49|2194.79|2203.49|2194.79|2201.74|2193.04|32
1625001940000|2021-06-29 21:25:40|2203.46|2194.76|2203.67|2194.97|2203.67|2194.97|2203.4|2194.7|27
1625001950000|2021-06-29 21:25:50|2203.7|2195|2203.94|2195.24|2203.94|2195.24|2203.7|2195|25
1625001960000|2021-06-29 21:26:00|2203.93|2195.23|2203.98|2195.28|2204.05|2195.35|2203.93|2195.23|21
1625001970000|2021-06-29 21:26:10|2204.02|2195.32|2204.63|2195.93|2204.63|2195.93|2204|2195.3|21
1625001980000|2021-06-29 21:26:20|2204.6|2195.9|2204.59|2195.89|2204.6|2195.9|2204.49|2195.79|7
1625001990000|2021-06-29 21:26:30|2204.58|2195.88|2205.36|2196.66|2205.66|2196.96|2204.58|2195.88|26
1625002000000|2021-06-29 21:26:40|2205.34|2196.64|2205.73|2197.03|2205.86|2197.16|2205.26|2196.56|19
1625002010000|2021-06-29 21:26:50|2205.77|2197.07|2205.4|2196.7|2206.1|2197.4|2205.4|2196.7|17
1625002020000|2021-06-29 21:27:00|2205.32|2196.62|2204.78|2196.08|2205.32|2196.62|2204.65|2195.95|20
1625002030000|2021-06-29 21:27:10|2204.81|2196.11|2204.82|2196.12|2204.85|2196.15|2204.79|2196.09|10
1625002040000|2021-06-29 21:27:20|2204.81|2196.11|2204.73|2196.03|2204.92|2196.22|2204.73|2196.03|13
1625002050000|2021-06-29 21:27:30|2204.79|2196.09|2204.79|2196.09|2204.81|2196.11|2204.79|2196.09|5
1625002060000|2021-06-29 21:27:40|2204.81|2196.11|2204.85|2196.15|2204.95|2196.25|2204.75|2196.05|13
1625002070000|2021-06-29 21:27:50|2204.84|2196.14|2204.85|2196.15|2204.95|2196.25|2204.84|2196.14|10
1625002080000|2021-06-29 21:28:00|2204.87|2196.17|2204.83|2196.13|2204.87|2196.17|2204.79|2196.09|4
1625002090000|2021-06-29 21:28:10|2204.79|2196.09|2204.7|2196|2204.85|2196.15|2204.7|2196|21
1625002100000|2021-06-29 21:28:20|2204.76|2196.06|2204.65|2195.95|2204.81|2196.11|2204.65|2195.95|22
1625002110000|2021-06-29 21:28:30|2204.79|2196.09|2204.71|2196.01|2204.79|2196.09|2204.65|2195.95|18
1625002120000|2021-06-29 21:28:40|2204.76|2196.06|2204.7|2196|2204.76|2196.06|2204.7|2196|6
1625002130000|2021-06-29 21:28:50|2204.66|2195.96|2204.59|2195.89|2204.7|2196|2204.59|2195.89|10
1625002140000|2021-06-29 21:29:00|2204.69|2195.99|2204.42|2195.72|2204.92|2196.22|2204.37|2195.67|20
1625002150000|2021-06-29 21:29:10|2204.37|2195.67|2204.14|2195.44|2204.41|2195.71|2204.13|2195.43|18
1625002160000|2021-06-29 21:29:20|2204.16|2195.46|2203.11|2194.41|2204.23|2195.53|2203.11|2194.41|29
1625002170000|2021-06-29 21:29:30|2203.2|2194.5|2203.02|2194.32|2203.2|2194.5|2202.97|2194.27|18
1625002180000|2021-06-29 21:29:40|2202.62|2193.92|2202.45|2193.75|2202.74|2194.04|2202.45|2193.75|18
1625002190000|2021-06-29 21:29:50|2202.46|2193.76|2202.38|2193.68|2202.57|2193.87|2202.3|2193.6|33
1625002200000|2021-06-29 21:30:00|2202.42|2193.72|2201.93|2193.23|2202.46|2193.76|2201.93|2193.23|24
1625002210000|2021-06-29 21:30:10|2201.97|2193.27|2201.84|2193.14|2201.99|2193.29|2201.84|2193.14|16
1625002220000|2021-06-29 21:30:20|2201.88|2193.18|2201.8|2193.1|2201.94|2193.24|2201.77|2193.07|25
1625002230000|2021-06-29 21:30:30|2201.78|2193.08|2201.74|2193.04|2201.78|2193.08|2201.71|2193.01|16
1625002240000|2021-06-29 21:30:40|2201.72|2193.02|2201.7|2193|2201.78|2193.08|2201.7|2193|23
1625002250000|2021-06-29 21:30:50|2201.67|2192.97|2200.75|2192.05|2201.79|2193.09|2200.75|2192.05|30
1625002260000|2021-06-29 21:31:00|2200.72|2192.02|2199.8|2191.1|2200.72|2192.02|2199.8|2191.1|32
1625002270000|2021-06-29 21:31:10|2199.83|2191.13|2199.92|2191.22|2199.93|2191.23|2199.81|2191.11|22
1625002280000|2021-06-29 21:31:20|2199.93|2191.23|2199.93|2191.23|2199.96|2191.26|2199.81|2191.11|15
1625002290000|2021-06-29 21:31:30|2199.91|2191.21|2199.94|2191.24|2200.05|2191.35|2199.91|2191.21|25
1625002300000|2021-06-29 21:31:40|2199.97|2191.27|2200.82|2192.12|2200.82|2192.12|2199.97|2191.27|30
1625002310000|2021-06-29 21:31:50|2200.84|2192.14|2201.7|2193|2201.7|2193|2200.78|2192.08|28
1625002320000|2021-06-29 21:32:00|2201.71|2193.01|2202.07|2193.37|2202.17|2193.47|2201.64|2192.94|21
1625002330000|2021-06-29 21:32:10|2202.03|2193.33|2202.3|2193.6|2202.33|2193.63|2202.03|2193.33|17
1625002340000|2021-06-29 21:32:20|2202.33|2193.63|2202.34|2193.64|2202.39|2193.69|2202.31|2193.61|12
1625002350000|2021-06-29 21:32:30|2202.38|2193.68|2202.71|2194.01|2202.72|2194.02|2202.25|2193.55|23
1625002360000|2021-06-29 21:32:40|2202.73|2194.03|2202.5|2193.8|2202.73|2194.03|2202.5|2193.8|10
1625002370000|2021-06-29 21:32:50|2202.44|2193.74|2202.63|2193.93|2202.65|2193.95|2202.44|2193.74|12
1625002380000|2021-06-29 21:33:00|2202.56|2193.86|2202.76|2194.06|2202.83|2194.13|2202.54|2193.84|23
1625002390000|2021-06-29 21:33:10|2202.8|2194.1|2202.89|2194.19|2203.01|2194.31|2202.8|2194.1|22
1625002400000|2021-06-29 21:33:20|2203.07|2194.37|2203.01|2194.31|2203.07|2194.37|2202.89|2194.19|19
1625002410000|2021-06-29 21:33:30|2203.03|2194.33|2202.99|2194.29|2203.1|2194.4|2202.94|2194.24|16
1625002420000|2021-06-29 21:33:40|2203|2194.3|2203|2194.3|2203.03|2194.33|2202.99|2194.29|10
1625002430000|2021-06-29 21:33:50|2203.01|2194.31|2203.07|2194.37|2203.11|2194.41|2203.01|2194.31|13
1625002440000|2021-06-29 21:34:00|2203.11|2194.41|2203.07|2194.37|2203.28|2194.58|2203.07|2194.37|23
1625002450000|2021-06-29 21:34:10|2203.09|2194.39|2203.15|2194.45|2203.24|2194.54|2203.07|2194.37|25
1625002460000|2021-06-29 21:34:20|2203.1|2194.4|2203.19|2194.49|2203.28|2194.58|2203.08|2194.38|25
1625002470000|2021-06-29 21:34:30|2203.26|2194.56|2203.18|2194.48|2203.29|2194.59|2203.15|2194.45|26
1625002480000|2021-06-29 21:34:40|2203.2|2194.5|2203.48|2194.78|2203.48|2194.78|2203.09|2194.39|27
1625002490000|2021-06-29 21:34:50|2203.45|2194.75|2203.39|2194.69|2203.48|2194.78|2203.32|2194.62|31
1625002500000|2021-06-29 21:35:00|2203.41|2194.71|2203.44|2194.74|2203.5|2194.8|2203.37|2194.67|24
1625002510000|2021-06-29 21:35:10|2203.39|2194.69|2203.6|2194.9|2203.64|2194.94|2203.36|2194.66|24
1625002520000|2021-06-29 21:35:20|2203.58|2194.88|2203.95|2195.25|2203.95|2195.25|2203.49|2194.79|20
1625002530000|2021-06-29 21:35:30|2203.94|2195.24|2204.18|2195.48|2204.23|2195.53|2203.93|2195.23|18
1625002540000|2021-06-29 21:35:40|2204.22|2195.52|2204.34|2195.64|2204.36|2195.66|2204.18|2195.48|11
1625002550000|2021-06-29 21:35:50|2204.36|2195.66|2204.39|2195.69|2204.42|2195.72|2204.36|2195.66|13
1625002560000|2021-06-29 21:36:00|2204.37|2195.67|2204.39|2195.69|2204.39|2195.69|2204.37|2195.67|2
1625002570000|2021-06-29 21:36:10|2204.4|2195.7|2204.39|2195.69|2204.43|2195.73|2204.39|2195.69|8
1625002580000|2021-06-29 21:36:20|2204.42|2195.72|2204.89|2196.19|2205.14|2196.44|2204.42|2195.72|23
1625002590000|2021-06-29 21:36:30|2205.09|2196.39|2207.32|2198.62|2207.32|2198.62|2205.09|2196.39|32
1625002600000|2021-06-29 21:36:40|2207.36|2198.66|2210.75|2202.05|2210.87|2202.17|2207.36|2198.66|34
1625002610000|2021-06-29 21:36:50|2210.76|2202.06|2209.95|2201.25|2210.96|2202.26|2209.78|2201.08|30
1625002620000|2021-06-29 21:37:00|2209.91|2201.21|2208.48|2199.78|2209.91|2201.21|2208.18|2199.48|24
1625002630000|2021-06-29 21:37:10|2208.51|2199.81|2209.2|2200.5|2209.23|2200.53|2208.51|2199.81|25
1625002640000|2021-06-29 21:37:20|2209.22|2200.52|2210.89|2202.19|2210.89|2202.19|2209.22|2200.52|30
1625002650000|2021-06-29 21:37:30|2210.91|2202.21|2211.45|2202.75|2211.64|2202.94|2209.3|2200.6|30
1625002660000|2021-06-29 21:37:40|2211.6|2202.9|2211.61|2202.91|2211.88|2203.18|2211.46|2202.76|17
1625002670000|2021-06-29 21:37:50|2211.74|2203.04|2211.01|2202.31|2211.81|2203.11|2210.9|2202.2|28
1625002680000|2021-06-29 21:38:00|2211.02|2202.32|2210.38|2201.68|2211.2|2202.5|2210.38|2201.68|34
1625002690000|2021-06-29 21:38:10|2210.41|2201.71|2209.45|2200.75|2210.41|2201.71|2209.45|2200.75|33
1625002700000|2021-06-29 21:38:20|2209.49|2200.79|2209.37|2200.67|2209.53|2200.83|2209.27|2200.57|23
1625002710000|2021-06-29 21:38:30|2209.38|2200.68|2209.16|2200.46|2209.38|2200.68|2209.1|2200.4|28
1625002720000|2021-06-29 21:38:40|2209.12|2200.42|2209.1|2200.4|2209.15|2200.45|2209|2200.3|28
1625002730000|2021-06-29 21:38:50|2209.08|2200.38|2209.22|2200.52|2209.31|2200.61|2208.98|2200.28|27
1625002740000|2021-06-29 21:39:00|2209.21|2200.51|2209.5|2200.8|2209.61|2200.91|2209.2|2200.5|30
1625002750000|2021-06-29 21:39:10|2209.58|2200.88|2210.62|2201.92|2210.7|2202|2209.53|2200.83|34
1625002760000|2021-06-29 21:39:20|2210.61|2201.91|2210.88|2202.18|2210.89|2202.19|2210.61|2201.91|17
1625002770000|2021-06-29 21:39:30|2210.89|2202.19|2210.89|2202.19|2210.89|2202.19|2210.87|2202.17|6
1625002780000|2021-06-29 21:39:40|2210.86|2202.16|2210.86|2202.16|2210.89|2202.19|2210.8|2202.1|6
1625002790000|2021-06-29 21:39:50|2210.83|2202.13|2211.17|2202.47|2211.42|2202.72|2210.83|2202.13|17
1625002800000|2021-06-29 21:40:00|2211.08|2202.38|2210.98|2202.28|2211.13|2202.43|2210.92|2202.22|15
1625002810000|2021-06-29 21:40:10|2210.96|2202.26|2210.95|2202.25|2211.05|2202.35|2210.93|2202.23|13
1625002820000|2021-06-29 21:40:20|2210.93|2202.23|2211.47|2202.77|2211.47|2202.77|2210.93|2202.23|15
1625002830000|2021-06-29 21:40:30|2211.5|2202.8|2211.65|2202.95|2211.65|2202.95|2211.5|2202.8|13
1625002840000|2021-06-29 21:40:40|2211.75|2203.05|2212.28|2203.58|2212.28|2203.58|2211.75|2203.05|24
1625002850000|2021-06-29 21:40:50|2212.3|2203.6|2213.17|2204.47|2213.21|2204.51|2212.3|2203.6|18
1625002860000|2021-06-29 21:41:00|2213.22|2204.52|2212.99|2204.29|2213.27|2204.57|2212.99|2204.29|11
1625002870000|2021-06-29 21:41:10|2212.97|2204.27|2213.32|2204.62|2213.32|2204.62|2212.85|2204.15|15
1625002880000|2021-06-29 21:41:20|2213.3|2204.6|2213.95|2205.25|2214.1|2205.4|2213.3|2204.6|28
1625002890000|2021-06-29 21:41:30|2213.97|2205.27|2214.05|2205.35|2214.16|2205.46|2213.69|2204.99|25
1625002900000|2021-06-29 21:41:40|2214.04|2205.34|2214.3|2205.6|2214.49|2205.79|2214.04|2205.34|26
1625002910000|2021-06-29 21:41:50|2214.26|2205.56|2214.35|2205.65|2214.35|2205.65|2213.99|2205.29|19
1625002920000|2021-06-29 21:42:00|2214.32|2205.62|2214.23|2205.53|2214.32|2205.62|2214.19|2205.49|17
1625002930000|2021-06-29 21:42:10|2214.21|2205.51|2214.17|2205.47|2214.25|2205.55|2214.15|2205.45|13
1625002940000|2021-06-29 21:42:20|2214.12|2205.42|2214|2205.3|2214.17|2205.47|2214|2205.3|17
1625002950000|2021-06-29 21:42:30|2214.02|2205.32|2212.2|2203.5|2214.03|2205.33|2212.2|2203.5|30
1625002960000|2021-06-29 21:42:40|2212.18|2203.48|2212.5|2203.8|2212.5|2203.8|2212.01|2203.31|27
1625002970000|2021-06-29 21:42:50|2212.45|2203.75|2212.65|2203.95|2212.66|2203.96|2212.45|2203.75|15
1625002980000|2021-06-29 21:43:00|2212.64|2203.94|2213.24|2204.54|2213.38|2204.68|2212.64|2203.94|26
1625002990000|2021-06-29 21:43:10|2213.26|2204.56|2212.61|2203.91|2213.29|2204.59|2212.53|2203.83|36
1625003000000|2021-06-29 21:43:20|2212.66|2203.96|2209.62|2200.92|2212.9|2204.2|2209.62|2200.92|37
1625003010000|2021-06-29 21:43:30|2209.61|2200.91|2210.99|2202.29|2210.99|2202.29|2209.13|2200.43|33
1625003020000|2021-06-29 21:43:40|2211.04|2202.34|2213.4|2204.7|2213.4|2204.7|2211.04|2202.34|31
1625003030000|2021-06-29 21:43:50|2213.46|2204.76|2212.87|2204.17|2214.51|2205.81|2212.87|2204.17|24
1625003040000|2021-06-29 21:44:00|2212.93|2204.23|2211.99|2203.29|2212.93|2204.23|2211.99|2203.29|28
1625003050000|2021-06-29 21:44:10|2211.98|2203.28|2211.57|2202.87|2211.98|2203.28|2211.32|2202.62|30
1625003060000|2021-06-29 21:44:20|2211.67|2202.97|2213.63|2204.93|2213.66|2204.96|2211.67|2202.97|30
1625003070000|2021-06-29 21:44:30|2213.95|2205.25|2215.91|2207.21|2215.91|2207.21|2213.77|2205.07|23
1625003080000|2021-06-29 21:44:40|2215.88|2207.18|2214.66|2205.96|2215.88|2207.18|2213.58|2204.88|36
1625003090000|2021-06-29 21:44:50|2214.82|2206.12|2215.22|2206.52|2216.41|2207.71|2214.82|2206.12|32
1625003100000|2021-06-29 21:45:00|2215.17|2206.47|2212.65|2203.95|2215.17|2206.47|2212.65|2203.95|30
1625003110000|2021-06-29 21:45:10|2212.63|2203.93|2213.47|2204.77|2213.47|2204.77|2211.13|2202.43|27
1625003120000|2021-06-29 21:45:20|2213.51|2204.81|2213.72|2205.02|2215.03|2206.33|2213.51|2204.81|29
1625003130000|2021-06-29 21:45:30|2213.67|2204.97|2215.2|2206.5|2215.22|2206.52|2213.39|2204.69|26
1625003140000|2021-06-29 21:45:40|2215.26|2206.56|2215.26|2206.56|2215.46|2206.76|2214.48|2205.78|27
1625003150000|2021-06-29 21:45:50|2215.29|2206.59|2213.33|2204.63|2215.33|2206.63|2213.33|2204.63|37
1625003160000|2021-06-29 21:46:00|2213.41|2204.71|2214.95|2206.25|2215.07|2206.37|2213.08|2204.38|34
1625003170000|2021-06-29 21:46:10|2215.03|2206.33|2213.92|2205.22|2215.03|2206.33|2213.79|2205.09|27
1625003180000|2021-06-29 21:46:20|2213.87|2205.17|2214.37|2205.67|2214.72|2206.02|2213.66|2204.96|23
1625003190000|2021-06-29 21:46:30|2214.3|2205.6|2215.99|2207.29|2215.99|2207.29|2213.78|2205.08|36
1625003200000|2021-06-29 21:46:40|2215.97|2207.27|2217.1|2208.4|2217.54|2208.84|2215.57|2206.87|32
1625003210000|2021-06-29 21:46:50|2217.08|2208.38|2214.51|2205.81|2217.08|2208.38|2214.51|2205.81|36
1625003220000|2021-06-29 21:47:00|2214.26|2205.56|2215.8|2207.1|2215.89|2207.19|2214.07|2205.37|32
1625003230000|2021-06-29 21:47:10|2215.72|2207.02|2217.53|2208.83|2217.53|2208.83|2215.63|2206.93|34
1625003240000|2021-06-29 21:47:20|2217.59|2208.89|2215.93|2207.23|2217.59|2208.89|2215.66|2206.96|30
1625003250000|2021-06-29 21:47:30|2216.15|2207.45|2216.81|2208.11|2216.83|2208.13|2216.07|2207.37|22
1625003260000|2021-06-29 21:47:40|2216.85|2208.15|2216.63|2207.93|2217.16|2208.46|2216.63|2207.93|25
1625003270000|2021-06-29 21:47:50|2216.57|2207.87|2216.16|2207.46|2216.65|2207.95|2216.11|2207.41|32
1625003280000|2021-06-29 21:48:00|2216.15|2207.45|2216.94|2208.24|2217.66|2208.96|2216.15|2207.45|35
1625003290000|2021-06-29 21:48:10|2216.97|2208.27|2217.5|2208.8|2217.61|2208.91|2216.77|2208.07|26
1625003300000|2021-06-29 21:48:20|2217.32|2208.62|2216.17|2207.47|2217.32|2208.62|2216.17|2207.47|34
1625003310000|2021-06-29 21:48:30|2216.16|2207.46|2215.63|2206.93|2216.18|2207.48|2215.59|2206.89|26
1625003320000|2021-06-29 21:48:40|2215.65|2206.95|2216.77|2208.07|2216.77|2208.07|2215.51|2206.81|31
1625003330000|2021-06-29 21:48:50|2216.72|2208.02|2217.5|2208.8|2217.5|2208.8|2216.55|2207.85|28
1625003340000|2021-06-29 21:49:00|2217.7|2209|2217.34|2208.64|2218.82|2210.12|2217.34|2208.64|24
1625003350000|2021-06-29 21:49:10|2217.33|2208.63|2218.58|2209.88|2218.58|2209.88|2217.19|2208.49|26
1625003360000|2021-06-29 21:49:20|2218.4|2209.7|2218.29|2209.59|2218.59|2209.89|2217.7|2209|30
1625003370000|2021-06-29 21:49:30|2218.3|2209.6|2219.1|2210.4|2219.13|2210.43|2218.3|2209.6|28
1625003380000|2021-06-29 21:49:40|2219.04|2210.34|2219.08|2210.38|2219.24|2210.54|2218.97|2210.27|16
1625003390000|2021-06-29 21:49:50|2219.06|2210.36|2219.68|2210.98|2219.68|2210.98|2219.03|2210.33|29
1625003400000|2021-06-29 21:50:00|2219.71|2211.01|2216.73|2208.03|2220|2211.3|2216.73|2208.03|34
1625003410000|2021-06-29 21:50:10|2216.57|2207.87|2219.84|2211.14|2220.14|2211.44|2216.28|2207.58|38
1625003420000|2021-06-29 21:50:20|2219.65|2210.95|2219.92|2211.22|2219.92|2211.22|2219.65|2210.95|28
1625003430000|2021-06-29 21:50:30|2219.91|2211.21|2219.29|2210.59|2219.92|2211.22|2219.1|2210.4|27
1625003440000|2021-06-29 21:50:40|2219.3|2210.6|2220.62|2211.92|2220.62|2211.92|2219.23|2210.53|32
1625003450000|2021-06-29 21:50:50|2221.17|2212.47|2218.72|2210.02|2222.1|2213.4|2218.72|2210.02|31
1625003460000|2021-06-29 21:51:00|2218.73|2210.03|2219.86|2211.16|2219.88|2211.18|2218.73|2210.03|33
1625003470000|2021-06-29 21:51:10|2219.96|2211.26|2220.24|2211.54|2220.91|2212.21|2219.94|2211.24|29
1625003480000|2021-06-29 21:51:20|2220.03|2211.33|2218.97|2210.27|2220.33|2211.63|2218.97|2210.27|37
1625003490000|2021-06-29 21:51:30|2218.9|2210.2|2219.92|2211.22|2220.15|2211.45|2218.9|2210.2|32
1625003500000|2021-06-29 21:51:40|2219.93|2211.23|2220.43|2211.73|2220.43|2211.73|2219.89|2211.19|29
1625003510000|2021-06-29 21:51:50|2220.35|2211.65|2219.65|2210.95|2220.35|2211.65|2219.64|2210.94|28
1625003520000|2021-06-29 21:52:00|2219.67|2210.97|2219.7|2211|2219.88|2211.18|2219.62|2210.92|20
1625003530000|2021-06-29 21:52:10|2219.67|2210.97|2220.85|2212.15|2221.02|2212.32|2219.6|2210.9|23
1625003540000|2021-06-29 21:52:20|2220.93|2212.23|2219.79|2211.09|2220.93|2212.23|2219.7|2211|30
1625003550000|2021-06-29 21:52:30|2219.81|2211.11|2220.4|2211.7|2220.4|2211.7|2219.79|2211.09|17
1625003560000|2021-06-29 21:52:40|2220.43|2211.73|2221.93|2213.23|2222.12|2213.42|2220.43|2211.73|29
1625003570000|2021-06-29 21:52:50|2221.91|2213.21|2220.68|2211.98|2221.91|2213.21|2220.66|2211.96|25
1625003580000|2021-06-29 21:53:00|2220.71|2212.01|2220.07|2211.37|2220.98|2212.28|2220.07|2211.37|23
1625003590000|2021-06-29 21:53:10|2219.69|2210.99|2220.84|2212.14|2220.9|2212.2|2219.63|2210.93|19
1625003600000|2021-06-29 21:53:20|2220.67|2211.97|2220.7|2212|2221.41|2212.71|2220.64|2211.94|29
1625003610000|2021-06-29 21:53:30|2220.64|2211.94|2221.94|2213.24|2222.05|2213.35|2220.59|2211.89|24
1625003620000|2021-06-29 21:53:40|2222.01|2213.31|2221.62|2212.92|2222.31|2213.61|2221.44|2212.74|27
1625003630000|2021-06-29 21:53:50|2221.64|2212.94|2221.56|2212.86|2222.08|2213.38|2221.51|2212.81|32
1625003640000|2021-06-29 21:54:00|2221.51|2212.81|2222.9|2214.2|2223.2|2214.5|2221.36|2212.66|33
1625003650000|2021-06-29 21:54:10|2222.92|2214.22|2223.12|2214.42|2223.29|2214.59|2222.88|2214.18|32
1625003660000|2021-06-29 21:54:20|2223.06|2214.36|2221.63|2212.93|2223.1|2214.4|2221.63|2212.93|23
1625003670000|2021-06-29 21:54:30|2221.79|2213.09|2222.69|2213.99|2222.69|2213.99|2220.98|2212.28|32
1625003680000|2021-06-29 21:54:40|2222.67|2213.97|2221.13|2212.43|2222.87|2214.17|2220.3|2211.6|38
1625003690000|2021-06-29 21:54:50|2221.16|2212.46|2221.47|2212.77|2221.96|2213.26|2221.16|2212.46|31
1625003700000|2021-06-29 21:55:00|2221.46|2212.76|2221.32|2212.62|2222.38|2213.68|2221.3|2212.6|31
1625003710000|2021-06-29 21:55:10|2221.37|2212.67|2220.07|2211.37|2221.37|2212.67|2220.07|2211.37|30
1625003720000|2021-06-29 21:55:20|2220.18|2211.48|2220.67|2211.97|2220.7|2212|2220.09|2211.39|26
1625003730000|2021-06-29 21:55:30|2220.81|2212.11|2221.82|2213.12|2221.86|2213.16|2220.76|2212.06|23
1625003740000|2021-06-29 21:55:40|2221.79|2213.09|2222.09|2213.39|2222.1|2213.4|2221.78|2213.08|28
1625003750000|2021-06-29 21:55:50|2222.1|2213.4|2221.49|2212.79|2222.12|2213.42|2221.29|2212.59|23
1625003760000|2021-06-29 21:56:00|2221.48|2212.78|2221.4|2212.7|2221.59|2212.89|2221.38|2212.68|20
1625003770000|2021-06-29 21:56:10|2221.43|2212.73|2221.08|2212.38|2221.45|2212.75|2221.08|2212.38|24
1625003780000|2021-06-29 21:56:20|2220.86|2212.16|2220.8|2212.1|2220.96|2212.26|2220.79|2212.09|24
1625003790000|2021-06-29 21:56:30|2220.82|2212.12|2220.01|2211.31|2220.82|2212.12|2219.98|2211.28|25
1625003800000|2021-06-29 21:56:40|2220.02|2211.32|2219.73|2211.03|2220.24|2211.54|2219.7|2211|23
1625003810000|2021-06-29 21:56:50|2219.83|2211.13|2218.04|2209.34|2219.83|2211.13|2218.02|2209.32|30
1625003820000|2021-06-29 21:57:00|2217.99|2209.29|2219.58|2210.88|2219.58|2210.88|2217.77|2209.07|30
1625003830000|2021-06-29 21:57:10|2219.53|2210.83|2219.29|2210.59|2219.53|2210.83|2219.15|2210.45|30
1625003840000|2021-06-29 21:57:20|2219.3|2210.6|2219.4|2210.7|2219.4|2210.7|2218.51|2209.81|36
1625003850000|2021-06-29 21:57:30|2219.7|2211|2219.99|2211.29|2220.34|2211.64|2219.7|2211|35
1625003860000|2021-06-29 21:57:40|2219.98|2211.28|2219.37|2210.67|2220.01|2211.31|2219.37|2210.67|22
1625003870000|2021-06-29 21:57:50|2219.33|2210.63|2219.56|2210.86|2219.58|2210.88|2219.3|2210.6|22
1625003880000|2021-06-29 21:58:00|2219.55|2210.85|2219.72|2211.02|2219.75|2211.05|2219.38|2210.68|30
1625003890000|2021-06-29 21:58:10|2219.66|2210.96|2218.8|2210.1|2220.34|2211.64|2218.67|2209.97|37
1625003900000|2021-06-29 21:58:20|2218.36|2209.66|2218.51|2209.81|2218.58|2209.88|2218.02|2209.32|30
1625003910000|2021-06-29 21:58:30|2218.53|2209.83|2218.01|2209.31|2218.91|2210.21|2218.01|2209.31|29
1625003920000|2021-06-29 21:58:40|2218.05|2209.35|2218.44|2209.74|2218.64|2209.94|2217.88|2209.18|29
1625003930000|2021-06-29 21:58:50|2218.32|2209.62|2218.16|2209.46|2218.99|2210.29|2218.1|2209.4|30
1625003940000|2021-06-29 21:59:00|2218.17|2209.47|2218.27|2209.57|2218.32|2209.62|2218.09|2209.39|30
1625003950000|2021-06-29 21:59:10|2218.31|2209.61|2218.73|2210.03|2218.81|2210.11|2218.07|2209.37|28
1625003960000|2021-06-29 21:59:20|2218.71|2210.01|2218.94|2210.24|2219.05|2210.35|2218.4|2209.7|35
1625003970000|2021-06-29 21:59:30|2218.9|2210.2|2219.36|2210.66|2219.82|2211.12|2218.9|2210.2|29
1625003980000|2021-06-29 21:59:40|2219.59|2210.89|2218.8|2210.1|2219.8|2211.1|2218.8|2210.1|36
1625003990000|2021-06-29 21:59:50|2218.74|2210.04|2218.55|2209.85|2218.84|2210.14|2218.41|2209.71|30
1625004000000|2021-06-29 22:00:00|2218.53|2209.83|2218.83|2210.13|2218.87|2210.17|2218.44|2209.74|31
1625004010000|2021-06-29 22:00:10|2219.11|2210.41|2220.04|2211.34|2220.19|2211.49|2219.11|2210.41|33
1625004020000|2021-06-29 22:00:20|2220.49|2211.79|2220.12|2211.42|2220.9|2212.2|2220.06|2211.36|29
1625004030000|2021-06-29 22:00:30|2220.14|2211.44|2218.37|2209.67|2220.18|2211.48|2218.28|2209.58|26
1625004040000|2021-06-29 22:00:40|2218.52|2209.82|2218.28|2209.58|2218.89|2210.19|2218.1|2209.4|31
1625004050000|2021-06-29 22:00:50|2218.26|2209.56|2217.83|2209.13|2218.33|2209.63|2217.83|2209.13|31
1625004060000|2021-06-29 22:01:00|2217.88|2209.18|2217.9|2209.2|2217.95|2209.25|2217.75|2209.05|24
1625004070000|2021-06-29 22:01:10|2217.91|2209.21|2217.72|2209.02|2218.07|2209.37|2217.59|2208.89|24
1625004080000|2021-06-29 22:01:20|2217.67|2208.97|2217.54|2208.84|2217.72|2209.02|2217.52|2208.82|16
1625004090000|2021-06-29 22:01:30|2217.57|2208.87|2214.47|2205.77|2217.66|2208.96|2214.47|2205.77|34
1625004100000|2021-06-29 22:01:40|2214.5|2205.8|2215.74|2207.04|2215.85|2207.15|2213.23|2204.53|34
1625004110000|2021-06-29 22:01:50|2215.67|2206.97|2215.5|2206.8|2215.76|2207.06|2215.5|2206.8|31
1625004120000|2021-06-29 22:02:00|2215.52|2206.82|2215.46|2206.76|2215.57|2206.87|2215.35|2206.65|26
1625004130000|2021-06-29 22:02:10|2215.7|2207|2215.49|2206.79|2217.03|2208.33|2215.41|2206.71|28
1625004140000|2021-06-29 22:02:20|2215.51|2206.81|2215.29|2206.59|2215.59|2206.89|2215.29|2206.59|22
1625004150000|2021-06-29 22:02:30|2215.25|2206.55|2213.64|2204.94|2215.35|2206.65|2213.64|2204.94|23
1625004160000|2021-06-29 22:02:40|2213.48|2204.78|2216.15|2207.45|2216.16|2207.46|2213.48|2204.78|25
1625004170000|2021-06-29 22:02:50|2216.18|2207.48|2216.28|2207.58|2216.52|2207.82|2216.18|2207.48|15
1625004180000|2021-06-29 22:03:00|2216.21|2207.51|2216.8|2208.1|2216.81|2208.11|2216.06|2207.36|28
1625004190000|2021-06-29 22:03:10|2216.83|2208.13|2216.91|2208.21|2217|2208.3|2216.45|2207.75|34
1625004200000|2021-06-29 22:03:20|2216.86|2208.16|2216.31|2207.61|2216.96|2208.26|2216.22|2207.52|21
1625004210000|2021-06-29 22:03:30|2216.33|2207.63|2216.15|2207.45|2216.33|2207.63|2216.06|2207.36|9
1625004220000|2021-06-29 22:03:40|2216.37|2207.67|2217.06|2208.36|2217.06|2208.36|2216.25|2207.55|22
1625004230000|2021-06-29 22:03:50|2216.81|2208.11|2216.6|2207.9|2216.81|2208.11|2216.5|2207.8|14
1625004240000|2021-06-29 22:04:00|2216.59|2207.89|2216.6|2207.9|2216.65|2207.95|2216.51|2207.81|16
1625004250000|2021-06-29 22:04:10|2216.64|2207.94|2216.76|2208.06|2217.23|2208.53|2216.61|2207.91|27
1625004260000|2021-06-29 22:04:20|2216.71|2208.01|2216.42|2207.72|2217.36|2208.66|2216.37|2207.67|28
1625004270000|2021-06-29 22:04:30|2216.28|2207.58|2216.89|2208.19|2216.91|2208.21|2216.26|2207.56|35
1625004280000|2021-06-29 22:04:40|2216.87|2208.17|2216.34|2207.64|2216.88|2208.18|2216.34|2207.64|35
1625004290000|2021-06-29 22:04:50|2216.39|2207.69|2217.44|2208.74|2217.7|2209|2216.38|2207.68|35
1625004300000|2021-06-29 22:05:00|2217.5|2208.8|2216.36|2207.66|2217.5|2208.8|2216.24|2207.54|32
1625004310000|2021-06-29 22:05:10|2216.38|2207.68|2217.96|2209.26|2218.04|2209.34|2216.36|2207.66|32
1625004320000|2021-06-29 22:05:20|2218.04|2209.34|2217.37|2208.67|2218.05|2209.35|2217.3|2208.6|37
1625004330000|2021-06-29 22:05:30|2217.36|2208.66|2217.33|2208.63|2217.43|2208.73|2216.38|2207.68|35
1625004340000|2021-06-29 22:05:40|2217.21|2208.51|2213.86|2205.16|2217.21|2208.51|2213.86|2205.16|37
1625004350000|2021-06-29 22:05:50|2213.81|2205.11|2215.81|2207.11|2215.81|2207.11|2213.49|2204.79|37
1625004360000|2021-06-29 22:06:00|2215.75|2207.05|2213.84|2205.14|2215.75|2207.05|2213.84|2205.14|33
1625004370000|2021-06-29 22:06:10|2213.74|2205.04|2214.14|2205.44|2214.14|2205.44|2213.64|2204.94|26
1625004380000|2021-06-29 22:06:20|2214.21|2205.51|2214.12|2205.42|2215.23|2206.53|2214.03|2205.33|33
1625004390000|2021-06-29 22:06:30|2214.29|2205.59|2214.82|2206.12|2214.82|2206.12|2213.39|2204.69|33
1625004400000|2021-06-29 22:06:40|2214.78|2206.08|2213.85|2205.15|2214.86|2206.16|2213.37|2204.67|34
1625004410000|2021-06-29 22:06:50|2213.84|2205.14|2213.34|2204.64|2213.84|2205.14|2213.12|2204.42|33
1625004420000|2021-06-29 22:07:00|2213.26|2204.56|2214.18|2205.48|2214.24|2205.54|2213.1|2204.4|38
1625004430000|2021-06-29 22:07:10|2214.08|2205.38|2214.19|2205.49|2214.37|2205.67|2213.52|2204.82|34
1625004440000|2021-06-29 22:07:20|2214.28|2205.58|2213.72|2205.02|2214.28|2205.58|2213.1|2204.4|33
1625004450000|2021-06-29 22:07:30|2213.61|2204.91|2213.48|2204.78|2213.89|2205.19|2213.32|2204.62|27
1625004460000|2021-06-29 22:07:40|2213.45|2204.75|2213.91|2205.21|2214.05|2205.35|2212.94|2204.24|31
1625004470000|2021-06-29 22:07:50|2213.86|2205.16|2212.91|2204.21|2213.99|2205.29|2212.82|2204.12|34
1625004480000|2021-06-29 22:08:00|2212.93|2204.23|2213.51|2204.81|2213.85|2205.15|2212.85|2204.15|28
1625004490000|2021-06-29 22:08:10|2212.79|2204.09|2212.12|2203.42|2212.79|2204.09|2211.8|2203.1|30
1625004500000|2021-06-29 22:08:20|2212.1|2203.4|2210.44|2201.74|2212.1|2203.4|2210.33|2201.63|39
1625004510000|2021-06-29 22:08:30|2210.46|2201.76|2210.59|2201.89|2211.16|2202.46|2210.42|2201.72|31
1625004520000|2021-06-29 22:08:40|2210.56|2201.86|2209.95|2201.25|2210.56|2201.86|2209.95|2201.25|37
1625004530000|2021-06-29 22:08:50|2209.97|2201.27|2209.38|2200.68|2210.05|2201.35|2209.27|2200.57|40
1625004540000|2021-06-29 22:09:00|2209.41|2200.71|2209.33|2200.63|2209.56|2200.86|2209.18|2200.48|37
1625004550000|2021-06-29 22:09:10|2209.41|2200.71|2209.21|2200.51|2209.49|2200.79|2209.14|2200.44|36
1625004560000|2021-06-29 22:09:20|2209.28|2200.58|2208.92|2200.22|2209.77|2201.07|2208.87|2200.17|39
1625004570000|2021-06-29 22:09:30|2208.94|2200.24|2208.05|2199.35|2208.94|2200.24|2207.56|2198.86|39
1625004580000|2021-06-29 22:09:40|2208.19|2199.49|2207.29|2198.59|2208.22|2199.52|2207.21|2198.51|35
1625004590000|2021-06-29 22:09:50|2207.28|2198.58|2208.23|2199.53|2208.57|2199.87|2207.21|2198.51|34
1625004600000|2021-06-29 22:10:00|2208.21|2199.51|2207.9|2199.2|2208.38|2199.68|2207.76|2199.06|37
1625004610000|2021-06-29 22:10:10|2207.92|2199.22|2208.38|2199.68|2209.09|2200.39|2207.84|2199.14|30
1625004620000|2021-06-29 22:10:20|2208.36|2199.66|2207.44|2198.74|2208.36|2199.66|2207.44|2198.74|33
1625004630000|2021-06-29 22:10:30|2207.34|2198.64|2205.56|2196.86|2207.34|2198.64|2205.36|2196.66|25
1625004640000|2021-06-29 22:10:40|2205.66|2196.96|2205.5|2196.8|2206.68|2197.98|2205.16|2196.46|29
1625004650000|2021-06-29 22:10:50|2205.48|2196.78|2205.4|2196.7|2205.51|2196.81|2204.57|2195.87|27
1625004660000|2021-06-29 22:11:00|2205.51|2196.81|2206.28|2197.58|2207.03|2198.33|2205.51|2196.81|34
1625004670000|2021-06-29 22:11:10|2206.2|2197.5|2204.78|2196.08|2206.2|2197.5|2204.78|2196.08|35
1625004680000|2021-06-29 22:11:20|2204.73|2196.03|2203.01|2194.31|2204.73|2196.03|2203.01|2194.31|37
1625004690000|2021-06-29 22:11:30|2202.97|2194.27|2200.72|2192.02|2202.97|2194.27|2200.38|2191.68|37
1625004700000|2021-06-29 22:11:40|2200.96|2192.26|2200.57|2191.87|2201.55|2192.85|2200.41|2191.71|36
1625004710000|2021-06-29 22:11:50|2200.58|2191.88|2201.3|2192.6|2201.49|2192.79|2200.51|2191.81|34
1625004720000|2021-06-29 22:12:00|2201.29|2192.59|2201.23|2192.53|2202.22|2193.52|2201.23|2192.53|30
1625004730000|2021-06-29 22:12:10|2201.05|2192.35|2200.94|2192.24|2201.05|2192.35|2200.65|2191.95|24
1625004740000|2021-06-29 22:12:20|2200.96|2192.26|2200.69|2191.99|2200.97|2192.27|2200.65|2191.95|17
1625004750000|2021-06-29 22:12:30|2200.74|2192.04|2198.74|2190.04|2200.74|2192.04|2198.73|2190.03|23
1625004760000|2021-06-29 22:12:40|2198.9|2190.2|2198.64|2189.94|2199.05|2190.35|2198.56|2189.86|27
1625004770000|2021-06-29 22:12:50|2198.65|2189.95|2198.09|2189.39|2198.7|2190|2197.8|2189.1|30
1625004780000|2021-06-29 22:13:00|2198.02|2189.32|2198.3|2189.6|2198.89|2190.19|2197.88|2189.18|37
1625004790000|2021-06-29 22:13:10|2198.42|2189.72|2199.89|2191.19|2199.89|2191.19|2198.36|2189.66|39
1625004800000|2021-06-29 22:13:20|2200.08|2191.38|2199.11|2190.41|2200.27|2191.57|2199.11|2190.41|36
1625004810000|2021-06-29 22:13:30|2199.34|2190.64|2199.39|2190.69|2199.6|2190.9|2198.94|2190.24|28
1625004820000|2021-06-29 22:13:40|2199.38|2190.68|2198.18|2189.48|2199.38|2190.68|2197.59|2188.89|30
1625004830000|2021-06-29 22:13:50|2198.09|2189.39|2198.04|2189.34|2198.1|2189.4|2197.75|2189.05|28
1625004840000|2021-06-29 22:14:00|2198.03|2189.33|2197.32|2188.62|2198.04|2189.34|2197.16|2188.46|23
1625004850000|2021-06-29 22:14:10|2197.27|2188.57|2198.08|2189.38|2198.11|2189.41|2197.08|2188.38|23
1625004860000|2021-06-29 22:14:20|2198.06|2189.36|2197.01|2188.31|2198.49|2189.79|2196.94|2188.24|33
1625004870000|2021-06-29 22:14:30|2197.04|2188.34|2197.06|2188.36|2197.41|2188.71|2196.94|2188.24|34
1625004880000|2021-06-29 22:14:40|2197.07|2188.37|2196.22|2187.52|2197.13|2188.43|2196.22|2187.52|27
1625004890000|2021-06-29 22:14:50|2196.06|2187.36|2196.29|2187.59|2196.66|2187.96|2195.51|2186.81|38
1625004900000|2021-06-29 22:15:00|2196.17|2187.47|2196.45|2187.75|2196.67|2187.97|2195.84|2187.14|37
1625004910000|2021-06-29 22:15:10|2196.2|2187.5|2196.95|2188.25|2196.95|2188.25|2196.09|2187.39|27
1625004920000|2021-06-29 22:15:20|2196.96|2188.26|2198.93|2190.23|2198.93|2190.23|2196.85|2188.15|26
1625004930000|2021-06-29 22:15:30|2199.07|2190.37|2199.46|2190.76|2201.27|2192.57|2198.47|2189.77|30
1625004940000|2021-06-29 22:15:40|2200.04|2191.34|2199.63|2190.93|2200.19|2191.49|2199.48|2190.78|30
1625004950000|2021-06-29 22:15:50|2199.61|2190.91|2199.68|2190.98|2199.78|2191.08|2199.42|2190.72|31
1625004960000|2021-06-29 22:16:00|2199.64|2190.94|2198.62|2189.92|2199.67|2190.97|2198.4|2189.7|26
1625004970000|2021-06-29 22:16:10|2198.47|2189.77|2197.35|2188.65|2198.47|2189.77|2197.34|2188.64|17
1625004980000|2021-06-29 22:16:20|2197.39|2188.69|2197.85|2189.15|2197.85|2189.15|2196.89|2188.19|32
1625004990000|2021-06-29 22:16:30|2197.83|2189.13|2198.26|2189.56|2198.27|2189.57|2197.83|2189.13|26
1625005000000|2021-06-29 22:16:40|2197.95|2189.25|2197.72|2189.02|2198.55|2189.85|2197.67|2188.97|24
1625005010000|2021-06-29 22:16:50|2197.79|2189.09|2198.09|2189.39|2198.09|2189.39|2197.63|2188.93|26
1625005020000|2021-06-29 22:17:00|2197.89|2189.19|2197.96|2189.26|2198.32|2189.62|2197.88|2189.18|32
1625005030000|2021-06-29 22:17:10|2198.52|2189.82|2200.23|2191.53|2200.23|2191.53|2198.27|2189.57|29
1625005040000|2021-06-29 22:17:20|2200.22|2191.52|2202.06|2193.36|2202.06|2193.36|2199.84|2191.14|23
1625005050000|2021-06-29 22:17:30|2202.17|2193.47|2203.58|2194.88|2203.58|2194.88|2201.74|2193.04|31
1625005060000|2021-06-29 22:17:40|2203.72|2195.02|2204.21|2195.51|2204.36|2195.66|2203.72|2195.02|24
1625005070000|2021-06-29 22:17:50|2204.22|2195.52|2204.03|2195.33|2204.35|2195.65|2203.81|2195.11|29
1625005080000|2021-06-29 22:18:00|2204.09|2195.39|2202.68|2193.98|2204.09|2195.39|2202.4|2193.7|30
1625005090000|2021-06-29 22:18:10|2202.67|2193.97|2202.56|2193.86|2203.06|2194.36|2202.56|2193.86|17
1625005100000|2021-06-29 22:18:20|2202.55|2193.85|2202.44|2193.74|2202.62|2193.92|2202.35|2193.65|20
1625005110000|2021-06-29 22:18:30|2202.49|2193.79|2202.97|2194.27|2202.98|2194.28|2202.4|2193.7|23
1625005120000|2021-06-29 22:18:40|2202.94|2194.24|2203.34|2194.64|2203.42|2194.72|2202.87|2194.17|22
1625005130000|2021-06-29 22:18:50|2203.31|2194.61|2203|2194.3|2203.42|2194.72|2202.79|2194.09|24
1625005140000|2021-06-29 22:19:00|2202.99|2194.29|2202.89|2194.19|2203.04|2194.34|2202.33|2193.63|25
1625005150000|2021-06-29 22:19:10|2202.92|2194.22|2203.44|2194.74|2203.85|2195.15|2202.88|2194.18|34
1625005160000|2021-06-29 22:19:20|2203.42|2194.72|2203.08|2194.38|2203.45|2194.75|2202.95|2194.25|29
1625005170000|2021-06-29 22:19:30|2203.15|2194.45|2203.07|2194.37|2203.39|2194.69|2202.99|2194.29|32
1625005180000|2021-06-29 22:19:40|2203.19|2194.49|2202.37|2193.67|2203.19|2194.49|2202.37|2193.67|33
1625005190000|2021-06-29 22:19:50|2202.49|2193.79|2202.54|2193.84|2202.54|2193.84|2202.31|2193.61|36
1625005200000|2021-06-29 22:20:00|2202.48|2193.78|2200.09|2191.39|2202.48|2193.78|2200.09|2191.39|35
1625005210000|2021-06-29 22:20:10|2200.1|2191.4|2200.06|2191.36|2200.13|2191.43|2199.6|2190.9|27
1625005220000|2021-06-29 22:20:20|2200.41|2191.71|2200.44|2191.74|2200.7|2192|2200.39|2191.69|32
1625005230000|2021-06-29 22:20:30|2200.4|2191.7|2199.47|2190.77|2200.4|2191.7|2199.39|2190.69|25
1625005240000|2021-06-29 22:20:40|2199.48|2190.78|2199.4|2190.7|2199.48|2190.78|2199.32|2190.62|21
1625005250000|2021-06-29 22:20:50|2199.45|2190.75|2199.81|2191.11|2199.88|2191.18|2199.34|2190.64|20
1625005260000|2021-06-29 22:21:00|2199.79|2191.09|2199.14|2190.44|2199.79|2191.09|2199.01|2190.31|18
1625005270000|2021-06-29 22:21:10|2199.21|2190.51|2197.35|2188.65|2199.23|2190.53|2197.34|2188.64|32
1625005280000|2021-06-29 22:21:20|2197.3|2188.6|2197.01|2188.31|2197.62|2188.92|2197.01|2188.31|26
1625005290000|2021-06-29 22:21:30|2196.96|2188.26|2197.29|2188.59|2197.35|2188.65|2196.96|2188.26|15
1625005300000|2021-06-29 22:21:40|2197.21|2188.51|2195.47|2186.77|2197.24|2188.54|2195.37|2186.67|35
1625005310000|2021-06-29 22:21:50|2195.5|2186.8|2194.85|2186.15|2195.56|2186.86|2194.85|2186.15|27
1625005320000|2021-06-29 22:22:00|2194.82|2186.12|2193.94|2185.24|2194.91|2186.21|2193.87|2185.17|26
1625005330000|2021-06-29 22:22:10|2193.93|2185.23|2191.98|2183.28|2194.01|2185.31|2191.86|2183.16|32
1625005340000|2021-06-29 22:22:20|2191.97|2183.27|2192.15|2183.45|2193.41|2184.71|2191.97|2183.27|26
1625005350000|2021-06-29 22:22:30|2192.13|2183.43|2191.64|2182.94|2192.13|2183.43|2191.64|2182.94|29
1625005360000|2021-06-29 22:22:40|2191.74|2183.04|2188.29|2179.59|2191.8|2183.1|2188.29|2179.59|36
1625005370000|2021-06-29 22:22:50|2189.25|2180.55|2188.03|2179.33|2190.34|2181.64|2187.38|2178.68|35
1625005380000|2021-06-29 22:23:00|2188.01|2179.31|2189.4|2180.7|2190.26|2181.56|2187.97|2179.27|32
1625005390000|2021-06-29 22:23:10|2189.47|2180.77|2189.08|2180.38|2189.92|2181.22|2188.34|2179.64|37
1625005400000|2021-06-29 22:23:20|2189.2|2180.5|2189.83|2181.13|2189.83|2181.13|2188.67|2179.97|39
1625005410000|2021-06-29 22:23:30|2189.85|2181.15|2186.43|2177.73|2189.85|2181.15|2186.39|2177.69|38
1625005420000|2021-06-29 22:23:40|2186.52|2177.82|2185.7|2177|2187.22|2178.52|2185.7|2177|35
1625005430000|2021-06-29 22:23:50|2185.75|2177.05|2183.11|2174.41|2186.58|2177.88|2182.61|2173.91|40
1625005440000|2021-06-29 22:24:00|2183.03|2174.33|2182.72|2174.02|2183.48|2174.78|2182.51|2173.81|30
1625005450000|2021-06-29 22:24:10|2182.86|2174.16|2182.89|2174.19|2182.91|2174.21|2182.24|2173.54|31
1625005460000|2021-06-29 22:24:20|2182.87|2174.17|2183.13|2174.43|2183.34|2174.64|2182.74|2174.04|33
1625005470000|2021-06-29 22:24:30|2183.27|2174.57|2183.06|2174.36|2183.28|2174.58|2183|2174.3|27
1625005480000|2021-06-29 22:24:40|2183.07|2174.37|2182.99|2174.29|2183.82|2175.12|2182.99|2174.29|30
1625005490000|2021-06-29 22:24:50|2182.98|2174.28|2182.72|2174.02|2183.04|2174.34|2180.81|2172.11|32
1625005500000|2021-06-29 22:25:00|2182.87|2174.17|2180.63|2171.93|2183.09|2174.39|2180.43|2171.73|36
1625005510000|2021-06-29 22:25:10|2180.91|2172.21|2182.46|2173.76|2182.46|2173.76|2180.78|2172.08|38
1625005520000|2021-06-29 22:25:20|2182.52|2173.82|2181.91|2173.21|2182.54|2173.84|2181.56|2172.86|37
1625005530000|2021-06-29 22:25:30|2181.92|2173.22|2181.61|2172.91|2181.92|2173.22|2181.36|2172.66|37
1625005540000|2021-06-29 22:25:40|2181.46|2172.76|2181.26|2172.56|2181.49|2172.79|2180.74|2172.04|34
1625005550000|2021-06-29 22:25:50|2181.27|2172.57|2181.18|2172.48|2181.41|2172.71|2180.82|2172.12|36
1625005560000|2021-06-29 22:26:00|2181.23|2172.53|2180.58|2171.88|2181.29|2172.59|2180.51|2171.81|36
1625005570000|2021-06-29 22:26:10|2180.52|2171.82|2182.1|2173.4|2182.1|2173.4|2180.51|2171.81|34
1625005580000|2021-06-29 22:26:20|2182.17|2173.47|2182.09|2173.39|2182.41|2173.71|2181.82|2173.12|27
1625005590000|2021-06-29 22:26:30|2182.03|2173.33|2181.46|2172.76|2182.45|2173.75|2181.46|2172.76|30
1625005600000|2021-06-29 22:26:40|2181.38|2172.68|2180.46|2171.76|2181.48|2172.78|2180.42|2171.72|24
1625005610000|2021-06-29 22:26:50|2180.59|2171.89|2180.51|2171.81|2181|2172.3|2180.5|2171.8|36
1625005620000|2021-06-29 22:27:00|2180.62|2171.92|2180.06|2171.36|2180.62|2171.92|2179.77|2171.07|25
1625005630000|2021-06-29 22:27:10|2179.89|2171.19|2178.8|2170.1|2179.92|2171.22|2178.21|2169.51|37
1625005640000|2021-06-29 22:27:20|2178.79|2170.09|2177.72|2169.02|2179.28|2170.58|2177.72|2169.02|32
1625005650000|2021-06-29 22:27:30|2177.64|2168.94|2176.72|2168.02|2177.94|2169.24|2176.34|2167.64|37
1625005660000|2021-06-29 22:27:40|2176.75|2168.05|2177.15|2168.45|2177.2|2168.5|2176.31|2167.61|28
1625005670000|2021-06-29 22:27:50|2177.29|2168.59|2178.67|2169.97|2178.87|2170.17|2177.1|2168.4|36
1625005680000|2021-06-29 22:28:00|2178.59|2169.89|2176.21|2167.51|2178.59|2169.89|2176.14|2167.44|34
1625005690000|2021-06-29 22:28:10|2176.17|2167.47|2176.23|2167.53|2176.91|2168.21|2176.05|2167.35|29
1625005700000|2021-06-29 22:28:20|2176.21|2167.51|2176.4|2167.7|2176.56|2167.86|2176.12|2167.42|24
1625005710000|2021-06-29 22:28:30|2176.43|2167.73|2176.72|2168.02|2177.09|2168.39|2175.84|2167.14|28
1625005720000|2021-06-29 22:28:40|2176.52|2167.82|2176.4|2167.7|2177.05|2168.35|2176.2|2167.5|24
1625005730000|2021-06-29 22:28:50|2176.44|2167.74|2175.94|2167.24|2176.7|2168|2175.88|2167.18|25
1625005740000|2021-06-29 22:29:00|2175.93|2167.23|2175.78|2167.08|2176.09|2167.39|2175.26|2166.56|32
1625005750000|2021-06-29 22:29:10|2175.8|2167.1|2175.95|2167.25|2176.71|2168.01|2175.8|2167.1|34
1625005760000|2021-06-29 22:29:20|2175.78|2167.08|2176.27|2167.57|2176.27|2167.57|2175.23|2166.53|36
1625005770000|2021-06-29 22:29:30|2176.38|2167.68|2176.21|2167.51|2176.6|2167.9|2176.15|2167.45|33
1625005780000|2021-06-29 22:29:40|2176.27|2167.57|2175.54|2166.84|2176.45|2167.75|2175.54|2166.84|34
1625005790000|2021-06-29 22:29:50|2175.5|2166.8|2172.44|2163.74|2175.59|2166.89|2172.44|2163.74|38
1625005800000|2021-06-29 22:30:00|2172.3|2163.6|2174.78|2166.08|2174.78|2166.08|2172.3|2163.6|35
1625005810000|2021-06-29 22:30:10|2174.79|2166.09|2176.77|2168.07|2177.26|2168.56|2174.47|2165.77|34
1625005820000|2021-06-29 22:30:20|2176.72|2168.02|2177.17|2168.47|2177.48|2168.78|2176.35|2167.65|34
1625005830000|2021-06-29 22:30:30|2177.53|2168.83|2177.94|2169.24|2177.94|2169.24|2176.85|2168.15|29
1625005840000|2021-06-29 22:30:40|2177.95|2169.25|2177.96|2169.26|2177.96|2169.26|2177.36|2168.66|19
1625005850000|2021-06-29 22:30:50|2177.94|2169.24|2177.76|2169.06|2178|2169.3|2177.76|2169.06|16
1625005860000|2021-06-29 22:31:00|2177.79|2169.09|2180.06|2171.36|2180.06|2171.36|2177.32|2168.62|25
1625005870000|2021-06-29 22:31:10|2180.16|2171.46|2180.78|2172.08|2180.78|2172.08|2179.71|2171.01|31
1625005880000|2021-06-29 22:31:20|2180.68|2171.98|2182.59|2173.89|2182.98|2174.28|2180.65|2171.95|28
1625005890000|2021-06-29 22:31:30|2182.88|2174.18|2184.87|2176.17|2185.83|2177.13|2182.59|2173.89|36
1625005900000|2021-06-29 22:31:40|2185.2|2176.5|2180.93|2172.23|2185.31|2176.61|2180.93|2172.23|38
1625005910000|2021-06-29 22:31:50|2181.16|2172.46|2179.95|2171.25|2181.25|2172.55|2179.84|2171.14|34
1625005920000|2021-06-29 22:32:00|2179.99|2171.29|2180.71|2172.01|2180.71|2172.01|2179.86|2171.16|31
1625005930000|2021-06-29 22:32:10|2180.67|2171.97|2180.35|2171.65|2181.49|2172.79|2180.35|2171.65|34
1625005940000|2021-06-29 22:32:20|2180.3|2171.6|2180.94|2172.24|2180.98|2172.28|2180.04|2171.34|29
1625005950000|2021-06-29 22:32:30|2180.91|2172.21|2181.17|2172.47|2181.22|2172.52|2180.18|2171.48|37
1625005960000|2021-06-29 22:32:40|2181.13|2172.43|2180.82|2172.12|2181.57|2172.87|2180.81|2172.11|36
1625005970000|2021-06-29 22:32:50|2180.83|2172.13|2183.9|2175.2|2184.49|2175.79|2180.83|2172.13|35
1625005980000|2021-06-29 22:33:00|2183.88|2175.18|2183.49|2174.79|2184.51|2175.81|2183.4|2174.7|29
1625005990000|2021-06-29 22:33:10|2183.47|2174.77|2182.48|2173.78|2183.5|2174.8|2181.89|2173.19|31
1625006000000|2021-06-29 22:33:20|2182.45|2173.75|2181.5|2172.8|2182.96|2174.26|2181.17|2172.47|31
1625006010000|2021-06-29 22:33:30|2181.72|2173.02|2181.4|2172.7|2182.11|2173.41|2181.26|2172.56|33
1625006020000|2021-06-29 22:33:40|2181.33|2172.63|2180.93|2172.23|2181.33|2172.63|2180.64|2171.94|35
1625006030000|2021-06-29 22:33:50|2180.84|2172.14|2181.02|2172.32|2181.26|2172.56|2180.84|2172.14|38
1625006040000|2021-06-29 22:34:00|2181.01|2172.31|2181.14|2172.44|2182.1|2173.4|2180.81|2172.11|36
1625006050000|2021-06-29 22:34:10|2181.17|2172.47|2180.84|2172.14|2181.17|2172.47|2180.58|2171.88|30
1625006060000|2021-06-29 22:34:20|2180.85|2172.15|2180.76|2172.06|2180.96|2172.26|2180.44|2171.74|32
1625006070000|2021-06-29 22:34:30|2180.71|2172.01|2180.51|2171.81|2180.95|2172.25|2180.48|2171.78|28
1625006080000|2021-06-29 22:34:40|2180.54|2171.84|2180.15|2171.45|2180.79|2172.09|2180.08|2171.38|26
1625006090000|2021-06-29 22:34:50|2180.11|2171.41|2178.4|2169.7|2180.11|2171.41|2178.4|2169.7|27
1625006100000|2021-06-29 22:35:00|2178.42|2169.72|2178.77|2170.07|2178.99|2170.29|2178.42|2169.72|31
1625006110000|2021-06-29 22:35:10|2178.78|2170.08|2179.04|2170.34|2179.67|2170.97|2178.78|2170.08|27
1625006120000|2021-06-29 22:35:20|2179.13|2170.43|2179.05|2170.35|2179.38|2170.68|2179.05|2170.35|23
1625006130000|2021-06-29 22:35:30|2179.09|2170.39|2179.11|2170.41|2179.17|2170.47|2178.31|2169.61|36
1625006140000|2021-06-29 22:35:40|2179.41|2170.71|2179.12|2170.42|2179.63|2170.93|2178.83|2170.13|31
1625006150000|2021-06-29 22:35:50|2179.01|2170.31|2179.75|2171.05|2179.75|2171.05|2178.86|2170.16|23
1625006160000|2021-06-29 22:36:00|2179.73|2171.03|2180.19|2171.49|2180.29|2171.59|2179.39|2170.69|38
1625006170000|2021-06-29 22:36:10|2180.32|2171.62|2181.14|2172.44|2181.14|2172.44|2180.2|2171.5|27
1625006180000|2021-06-29 22:36:20|2181.13|2172.43|2180.64|2171.94|2181.13|2172.43|2180.29|2171.59|29
1625006190000|2021-06-29 22:36:30|2180.65|2171.95|2181.99|2173.29|2181.99|2173.29|2180.57|2171.87|32
1625006200000|2021-06-29 22:36:40|2182|2173.3|2182.45|2173.75|2182.45|2173.75|2181.91|2173.21|33
1625006210000|2021-06-29 22:36:50|2182.37|2173.67|2182.46|2173.76|2182.7|2174|2182.12|2173.42|34
1625006220000|2021-06-29 22:37:00|2182.34|2173.64|2181.88|2173.18|2182.34|2173.64|2181.16|2172.46|34
1625006230000|2021-06-29 22:37:10|2181.89|2173.19|2182.55|2173.85|2182.56|2173.86|2181.82|2173.12|29
1625006240000|2021-06-29 22:37:20|2182.56|2173.86|2182.58|2173.88|2182.66|2173.96|2182.4|2173.7|33
1625006250000|2021-06-29 22:37:30|2182.48|2173.78|2183.36|2174.66|2183.47|2174.77|2182.48|2173.78|32
1625006260000|2021-06-29 22:37:40|2183.3|2174.6|2183.06|2174.36|2183.38|2174.68|2182.52|2173.82|34
1625006270000|2021-06-29 22:37:50|2182.95|2174.25|2182.79|2174.09|2183.14|2174.44|2182.79|2174.09|17
1625006280000|2021-06-29 22:38:00|2182.7|2174|2182.03|2173.33|2182.7|2174|2181.92|2173.22|18
1625006290000|2021-06-29 22:38:10|2182.07|2173.37|2182.03|2173.33|2182.2|2173.5|2182|2173.3|10
1625006300000|2021-06-29 22:38:20|2182.61|2173.91|2182.33|2173.63|2182.76|2174.06|2182.22|2173.52|17
1625006310000|2021-06-29 22:38:30|2182.34|2173.64|2182.45|2173.75|2182.52|2173.82|2182.25|2173.55|17
1625006320000|2021-06-29 22:38:40|2182.41|2173.71|2182.1|2173.4|2182.46|2173.76|2182.1|2173.4|19
1625006330000|2021-06-29 22:38:50|2182.13|2173.43|2181.89|2173.19|2182.48|2173.78|2181.84|2173.14|29
1625006340000|2021-06-29 22:39:00|2181.91|2173.21|2181.75|2173.05|2182.1|2173.4|2181.69|2172.99|19
1625006350000|2021-06-29 22:39:10|2181.77|2173.07|2183.21|2174.51|2183.24|2174.54|2181.76|2173.06|17
1625006360000|2021-06-29 22:39:20|2183.18|2174.48|2182.68|2173.98|2183.38|2174.68|2182.65|2173.95|26
1625006370000|2021-06-29 22:39:30|2182.63|2173.93|2182.31|2173.61|2182.98|2174.28|2182.31|2173.61|19
1625006380000|2021-06-29 22:39:40|2182.26|2173.56|2182.51|2173.81|2182.52|2173.82|2182.02|2173.32|12
1625006390000|2021-06-29 22:39:50|2182.53|2173.83|2182.29|2173.59|2182.65|2173.95|2182.05|2173.35|27
1625006400000|2021-06-29 22:40:00|2182.23|2173.53|2182.16|2173.46|2182.23|2173.53|2182.05|2173.35|23
1625006410000|2021-06-29 22:40:10|2182.14|2173.44|2183.1|2174.4|2183.1|2174.4|2181.94|2173.24|17
1625006420000|2021-06-29 22:40:20|2183.11|2174.41|2183.58|2174.88|2183.58|2174.88|2182.88|2174.18|21
1625006430000|2021-06-29 22:40:30|2183.59|2174.89|2184.51|2175.81|2184.54|2175.84|2183.59|2174.89|25
1625006440000|2021-06-29 22:40:40|2184.46|2175.76|2184.55|2175.85|2184.57|2175.87|2184.33|2175.63|22
1625006450000|2021-06-29 22:40:50|2184.53|2175.83|2185.68|2176.98|2186.05|2177.35|2184.4|2175.7|26
1625006460000|2021-06-29 22:41:00|2185.39|2176.69|2185.4|2176.7|2185.4|2176.7|2184.69|2175.99|33
1625006470000|2021-06-29 22:41:10|2185.39|2176.69|2186.23|2177.53|2186.24|2177.54|2185.37|2176.67|24
1625006480000|2021-06-29 22:41:20|2186.22|2177.52|2187.62|2178.92|2187.62|2178.92|2186.22|2177.52|36
1625006490000|2021-06-29 22:41:30|2187.87|2179.17|2187.55|2178.85|2188.06|2179.36|2187.41|2178.71|36
1625006500000|2021-06-29 22:41:40|2187.53|2178.83|2187.17|2178.47|2188|2179.3|2186.68|2177.98|36
1625006510000|2021-06-29 22:41:50|2187.15|2178.45|2187.34|2178.64|2187.72|2179.02|2187.06|2178.36|35
1625006520000|2021-06-29 22:42:00|2187.25|2178.55|2185.79|2177.09|2187.46|2178.76|2185.67|2176.97|32
1625006530000|2021-06-29 22:42:10|2185.23|2176.53|2182.58|2173.88|2185.24|2176.54|2182.54|2173.84|37
1625006540000|2021-06-29 22:42:20|2182.57|2173.87|2182.47|2173.77|2183|2174.3|2182.45|2173.75|29
1625006550000|2021-06-29 22:42:30|2182.86|2174.16|2184.07|2175.37|2184.07|2175.37|2182.86|2174.16|37
1625006560000|2021-06-29 22:42:40|2183.74|2175.04|2183.49|2174.79|2183.96|2175.26|2183.22|2174.52|34
1625006570000|2021-06-29 22:42:50|2183.43|2174.73|2183.39|2174.69|2184.02|2175.32|2182.68|2173.98|32
1625006580000|2021-06-29 22:43:00|2183.34|2174.64|2183.89|2175.19|2184.08|2175.38|2183.23|2174.53|32
1625006590000|2021-06-29 22:43:10|2183.87|2175.17|2184.21|2175.51|2184.39|2175.69|2183.87|2175.17|29
1625006600000|2021-06-29 22:43:20|2184.2|2175.5|2185.87|2177.17|2185.87|2177.17|2184.2|2175.5|32
1625006610000|2021-06-29 22:43:30|2185.88|2177.18|2186.37|2177.67|2186.65|2177.95|2185.88|2177.18|35
1625006620000|2021-06-29 22:43:40|2186.33|2177.63|2186.52|2177.82|2186.52|2177.82|2185.4|2176.7|34
1625006630000|2021-06-29 22:43:50|2186.41|2177.71|2186.33|2177.63|2186.64|2177.94|2186.26|2177.56|29
1625006640000|2021-06-29 22:44:00|2186.35|2177.65|2185.48|2176.78|2186.51|2177.81|2185.48|2176.78|25
1625006650000|2021-06-29 22:44:10|2185.43|2176.73|2183.96|2175.26|2185.43|2176.73|2183.93|2175.23|25
1625006660000|2021-06-29 22:44:20|2183.99|2175.29|2184.59|2175.89|2184.64|2175.94|2183.78|2175.08|30
1625006670000|2021-06-29 22:44:30|2184.56|2175.86|2184.6|2175.9|2184.66|2175.96|2184.49|2175.79|15
1625006680000|2021-06-29 22:44:40|2184.61|2175.91|2185.2|2176.5|2185.2|2176.5|2184.61|2175.91|22
1625006690000|2021-06-29 22:44:50|2185.22|2176.52|2185.13|2176.43|2185.7|2177|2184.96|2176.26|28
1625006700000|2021-06-29 22:45:00|2185|2176.3|2183.68|2174.98|2185.3|2176.6|2183.63|2174.93|28
1625006710000|2021-06-29 22:45:10|2183.63|2174.93|2184.27|2175.57|2184.27|2175.57|2182.66|2173.96|31
1625006720000|2021-06-29 22:45:20|2184.28|2175.58|2185.44|2176.74|2185.45|2176.75|2184.27|2175.57|27
1625006730000|2021-06-29 22:45:30|2185.48|2176.78|2186.5|2177.8|2186.58|2177.88|2185.41|2176.71|25
1625006740000|2021-06-29 22:45:40|2186.49|2177.79|2186.56|2177.86|2186.64|2177.94|2186.32|2177.62|26
1625006750000|2021-06-29 22:45:50|2186.58|2177.88|2186.58|2177.88|2186.58|2177.88|2186.33|2177.63|14
1625006760000|2021-06-29 22:46:00|2186.59|2177.89|2186.86|2178.16|2187.06|2178.36|2186.59|2177.89|13
1625006770000|2021-06-29 22:46:10|2187.06|2178.36|2187.42|2178.72|2187.48|2178.78|2186.92|2178.22|18
1625006780000|2021-06-29 22:46:20|2187.34|2178.64|2187.65|2178.95|2187.65|2178.95|2187.34|2178.64|15
1625006790000|2021-06-29 22:46:30|2187.62|2178.92|2187.93|2179.23|2188.21|2179.51|2187.62|2178.92|21
1625006800000|2021-06-29 22:46:40|2187.76|2179.06|2188.28|2179.58|2188.28|2179.58|2186.84|2178.14|19
1625006810000|2021-06-29 22:46:50|2188.31|2179.61|2188.99|2180.29|2188.99|2180.29|2188.31|2179.61|21
1625006820000|2021-06-29 22:47:00|2188.93|2180.23|2188.93|2180.23|2189.05|2180.35|2188.82|2180.12|22
1625006830000|2021-06-29 22:47:10|2188.95|2180.25|2191.55|2182.85|2191.57|2182.87|2188.95|2180.25|28
1625006840000|2021-06-29 22:47:20|2191.29|2182.59|2190.38|2181.68|2191.5|2182.8|2190.19|2181.49|35
1625006850000|2021-06-29 22:47:30|2190.45|2181.75|2191.52|2182.82|2191.52|2182.82|2189.86|2181.16|26
1625006860000|2021-06-29 22:47:40|2191.68|2182.98|2192.73|2184.03|2193.11|2184.41|2191.37|2182.67|33
1625006870000|2021-06-29 22:47:50|2193.06|2184.36|2194.3|2185.6|2194.54|2185.84|2192.95|2184.25|29
1625006880000|2021-06-29 22:48:00|2194|2185.3|2191.67|2182.97|2194.04|2185.34|2191.51|2182.81|38
1625006890000|2021-06-29 22:48:10|2191.55|2182.85|2191.65|2182.95|2191.65|2182.95|2189.99|2181.29|37
1625006900000|2021-06-29 22:48:20|2191.67|2182.97|2193.16|2184.46|2193.2|2184.5|2191.61|2182.91|33
1625006910000|2021-06-29 22:48:30|2193.1|2184.4|2192.92|2184.22|2193.13|2184.43|2192.5|2183.8|34
1625006920000|2021-06-29 22:48:40|2192.93|2184.23|2194.84|2186.14|2194.84|2186.14|2192.71|2184.01|33
1625006930000|2021-06-29 22:48:50|2194.86|2186.16|2193.35|2184.65|2194.86|2186.16|2193.25|2184.55|33
1625006940000|2021-06-29 22:49:00|2193.37|2184.67|2190.8|2182.1|2193.37|2184.67|2190.61|2181.91|37
1625006950000|2021-06-29 22:49:10|2190.79|2182.09|2193.39|2184.69|2193.39|2184.69|2190.68|2181.98|35
1625006960000|2021-06-29 22:49:20|2193.23|2184.53|2191.76|2183.06|2193.23|2184.53|2191.76|2183.06|32
1625006970000|2021-06-29 22:49:30|2191.56|2182.86|2191.91|2183.21|2191.91|2183.21|2191.56|2182.86|34
1625006980000|2021-06-29 22:49:40|2191.88|2183.18|2192.17|2183.47|2192.18|2183.48|2191.69|2182.99|30
1625006990000|2021-06-29 22:49:50|2192.19|2183.49|2192.44|2183.74|2192.69|2183.99|2192.05|2183.35|34
1625007000000|2021-06-29 22:50:00|2192.51|2183.81|2193.81|2185.11|2193.81|2185.11|2192.29|2183.59|33
1625007010000|2021-06-29 22:50:10|2193.71|2185.01|2193.73|2185.03|2193.76|2185.06|2193.27|2184.57|33
1625007020000|2021-06-29 22:50:20|2193.7|2185|2193.36|2184.66|2194.17|2185.47|2193.36|2184.66|26
1625007030000|2021-06-29 22:50:30|2193.14|2184.44|2193.9|2185.2|2194.08|2185.38|2193.07|2184.37|19
1625007040000|2021-06-29 22:50:40|2194.06|2185.36|2194.95|2186.25|2194.95|2186.25|2193.38|2184.68|26
1625007050000|2021-06-29 22:50:50|2195.16|2186.46|2193.25|2184.55|2195.23|2186.53|2193.25|2184.55|22
1625007060000|2021-06-29 22:51:00|2193.26|2184.56|2192.18|2183.48|2193.94|2185.24|2192|2183.3|27
1625007070000|2021-06-29 22:51:10|2192.1|2183.4|2192.76|2184.06|2192.87|2184.17|2192.1|2183.4|34
1625007080000|2021-06-29 22:51:20|2192.75|2184.05|2192.04|2183.34|2192.75|2184.05|2191.33|2182.63|36
1625007090000|2021-06-29 22:51:30|2192.12|2183.42|2192.7|2184|2192.7|2184|2191.78|2183.08|29
1625007100000|2021-06-29 22:51:40|2192.62|2183.92|2191.57|2182.87|2192.76|2184.06|2191.57|2182.87|31
1625007110000|2021-06-29 22:51:50|2191.49|2182.79|2190.71|2182.01|2191.88|2183.18|2190.49|2181.79|36
1625007120000|2021-06-29 22:52:00|2190.67|2181.97|2190.72|2182.02|2191.13|2182.43|2190.66|2181.96|22
1625007130000|2021-06-29 22:52:10|2190.34|2181.64|2189.37|2180.67|2190.34|2181.64|2189.21|2180.51|24
1625007140000|2021-06-29 22:52:20|2189.49|2180.79|2189.39|2180.69|2189.79|2181.09|2189.38|2180.68|26
1625007150000|2021-06-29 22:52:30|2189.38|2180.68|2188.66|2179.96|2189.49|2180.79|2188.66|2179.96|24
1625007160000|2021-06-29 22:52:40|2188.68|2179.98|2187.74|2179.04|2188.7|2180|2187.74|2179.04|30
1625007170000|2021-06-29 22:52:50|2187.6|2178.9|2187.13|2178.43|2187.63|2178.93|2186.94|2178.24|36
1625007180000|2021-06-29 22:53:00|2187.1|2178.4|2186.98|2178.28|2187.33|2178.63|2186.84|2178.14|30
1625007190000|2021-06-29 22:53:10|2186.96|2178.26|2187.6|2178.9|2187.6|2178.9|2186.6|2177.9|23
1625007200000|2021-06-29 22:53:20|2188.1|2179.4|2188.91|2180.21|2188.95|2180.25|2187.73|2179.03|36
1625007210000|2021-06-29 22:53:30|2188.95|2180.25|2188.63|2179.93|2189.18|2180.48|2188.58|2179.88|33
1625007220000|2021-06-29 22:53:40|2188.82|2180.12|2187.92|2179.22|2188.93|2180.23|2187.92|2179.22|22
1625007230000|2021-06-29 22:53:50|2187.75|2179.05|2187.08|2178.38|2187.79|2179.09|2186.72|2178.02|36
1625007240000|2021-06-29 22:54:00|2187.04|2178.34|2187.74|2179.04|2187.8|2179.1|2186.87|2178.17|33
1625007250000|2021-06-29 22:54:10|2187.71|2179.01|2187.45|2178.75|2187.71|2179.01|2187.27|2178.57|23
1625007260000|2021-06-29 22:54:20|2187.48|2178.78|2187.73|2179.03|2188.05|2179.35|2187.48|2178.78|29
1625007270000|2021-06-29 22:54:30|2187.71|2179.01|2187.47|2178.77|2187.73|2179.03|2187.33|2178.63|20
1625007280000|2021-06-29 22:54:40|2187.46|2178.76|2187.52|2178.82|2187.53|2178.83|2187.46|2178.76|15
1625007290000|2021-06-29 22:54:50|2187.51|2178.81|2187.41|2178.71|2187.51|2178.81|2186.71|2178.01|27
1625007300000|2021-06-29 22:55:00|2187.42|2178.72|2186.55|2177.85|2187.48|2178.78|2186.55|2177.85|23
1625007310000|2021-06-29 22:55:10|2186.56|2177.86|2184.02|2175.32|2186.56|2177.86|2184.02|2175.32|33
1625007320000|2021-06-29 22:55:20|2184|2175.3|2184.59|2175.89|2184.99|2176.29|2183.61|2174.91|33
1625007330000|2021-06-29 22:55:30|2184.54|2175.84|2183.12|2174.42|2184.54|2175.84|2183.06|2174.36|24
1625007340000|2021-06-29 22:55:40|2183.06|2174.36|2182.66|2173.96|2183.56|2174.86|2182.51|2173.81|28
1625007350000|2021-06-29 22:55:50|2182.62|2173.92|2182.57|2173.87|2183.23|2174.53|2182.55|2173.85|25
1625007360000|2021-06-29 22:56:00|2182.92|2174.22|2182.93|2174.23|2182.97|2174.27|2182.52|2173.82|25
1625007370000|2021-06-29 22:56:10|2182.92|2174.22|2183.46|2174.76|2183.46|2174.76|2182.48|2173.78|34
1625007380000|2021-06-29 22:56:20|2183.44|2174.74|2183.22|2174.52|2183.53|2174.83|2182.92|2174.22|27
1625007390000|2021-06-29 22:56:30|2183.18|2174.48|2183.25|2174.55|2183.32|2174.62|2182.81|2174.11|20
1625007400000|2021-06-29 22:56:40|2183.23|2174.53|2183.58|2174.88|2184|2175.3|2182.77|2174.07|36
1625007410000|2021-06-29 22:56:50|2183.53|2174.83|2183.4|2174.7|2183.75|2175.05|2183.38|2174.68|32
1625007420000|2021-06-29 22:57:00|2183.36|2174.66|2182.83|2174.13|2183.36|2174.66|2182.83|2174.13|15
1625007430000|2021-06-29 22:57:10|2182.87|2174.17|2183.33|2174.63|2183.37|2174.67|2182.82|2174.12|14
1625007440000|2021-06-29 22:57:20|2183.37|2174.67|2183.04|2174.34|2183.69|2174.99|2183.04|2174.34|13
1625007450000|2021-06-29 22:57:30|2182.94|2174.24|2181.91|2173.21|2182.98|2174.28|2181.91|2173.21|26
1625007460000|2021-06-29 22:57:40|2181.69|2172.99|2180|2171.3|2181.69|2172.99|2179.92|2171.22|32
1625007470000|2021-06-29 22:57:50|2179.86|2171.16|2181.91|2173.21|2182.22|2173.52|2179.86|2171.16|30
1625007480000|2021-06-29 22:58:00|2181.52|2172.82|2180.18|2171.48|2181.74|2173.04|2179.96|2171.26|35
1625007490000|2021-06-29 22:58:10|2179.98|2171.28|2179.65|2170.95|2180.18|2171.48|2179.19|2170.49|25
1625007500000|2021-06-29 22:58:20|2179.6|2170.9|2178.93|2170.23|2179.77|2171.07|2178.72|2170.02|23
1625007510000|2021-06-29 22:58:30|2178.9|2170.2|2178.66|2169.96|2179.14|2170.44|2177.4|2168.7|34
1625007520000|2021-06-29 22:58:40|2178.75|2170.05|2179.51|2170.81|2179.85|2171.15|2178.72|2170.02|29
1625007530000|2021-06-29 22:58:50|2179.52|2170.82|2178.26|2169.56|2179.52|2170.82|2178.23|2169.53|36
1625007540000|2021-06-29 22:59:00|2178.35|2169.65|2177.33|2168.63|2178.96|2170.26|2177.33|2168.63|32
1625007550000|2021-06-29 22:59:10|2177.41|2168.71|2177.32|2168.62|2177.41|2168.71|2177.23|2168.53|20
1625007560000|2021-06-29 22:59:20|2177.23|2168.53|2177.94|2169.24|2178.14|2169.44|2177.16|2168.46|29
1625007570000|2021-06-29 22:59:30|2177.93|2169.23|2177.33|2168.63|2177.94|2169.24|2177.32|2168.62|27
1625007580000|2021-06-29 22:59:40|2177.39|2168.69|2177.16|2168.46|2177.55|2168.85|2176.52|2167.82|30
1625007590000|2021-06-29 22:59:50|2177.28|2168.58|2175.5|2166.8|2177.28|2168.58|2175.5|2166.8|27
1625007600000|2021-06-29 23:00:00|2175.6|2166.9|2175|2166.3|2175.62|2166.92|2174.81|2166.11|36
1625007610000|2021-06-29 23:00:10|2175.01|2166.31|2176.64|2167.94|2176.64|2167.94|2174.93|2166.23|35
1625007620000|2021-06-29 23:00:20|2176.68|2167.98|2178.43|2169.73|2178.92|2170.22|2176.68|2167.98|34
1625007630000|2021-06-29 23:00:30|2178.48|2169.78|2180.76|2172.06|2180.76|2172.06|2178.48|2169.78|31
1625007640000|2021-06-29 23:00:40|2180.69|2171.99|2181.71|2173.01|2181.76|2173.06|2180.69|2171.99|22
1625007650000|2021-06-29 23:00:50|2181.82|2173.12|2182.31|2173.61|2183.33|2174.63|2181.82|2173.12|28
1625007660000|2021-06-29 23:01:00|2182.44|2173.74|2183.49|2174.79|2183.49|2174.79|2182.44|2173.74|31
1625007670000|2021-06-29 23:01:10|2183.45|2174.75|2184.33|2175.63|2184.85|2176.15|2183.42|2174.72|22
1625007680000|2021-06-29 23:01:20|2184.44|2175.74|2182.54|2173.84|2185.02|2176.32|2182.54|2173.84|24
1625007690000|2021-06-29 23:01:30|2182.23|2173.53|2182.28|2173.58|2183.27|2174.57|2181.67|2172.97|27
1625007700000|2021-06-29 23:01:40|2182.18|2173.48|2178.6|2169.9|2182.18|2173.48|2178.58|2169.88|27
1625007710000|2021-06-29 23:01:50|2178.55|2169.85|2175.68|2166.98|2178.55|2169.85|2175.68|2166.98|28
1625007720000|2021-06-29 23:02:00|2175.14|2166.44|2175.26|2166.56|2175.7|2167|2174.55|2165.85|32
1625007730000|2021-06-29 23:02:10|2175.29|2166.59|2174.4|2165.7|2175.3|2166.6|2174.25|2165.55|26
1625007740000|2021-06-29 23:02:20|2174.35|2165.65|2174.34|2165.64|2174.35|2165.65|2172.93|2164.23|32
1625007750000|2021-06-29 23:02:30|2174.47|2165.77|2173.4|2164.7|2174.74|2166.04|2173.4|2164.7|35
1625007760000|2021-06-29 23:02:40|2173.41|2164.71|2173.79|2165.09|2173.81|2165.11|2173.25|2164.55|29
1625007770000|2021-06-29 23:02:50|2173.78|2165.08|2172.96|2164.26|2174.06|2165.36|2172.84|2164.14|28
1625007780000|2021-06-29 23:03:00|2172.98|2164.28|2174.56|2165.86|2174.56|2165.86|2172.98|2164.28|25
1625007790000|2021-06-29 23:03:10|2174.57|2165.87|2176.03|2167.33|2176.03|2167.33|2174.53|2165.83|26
1625007800000|2021-06-29 23:03:20|2176.01|2167.31|2177.59|2168.89|2177.63|2168.93|2176.01|2167.31|21
1625007810000|2021-06-29 23:03:30|2177.62|2168.92|2178.02|2169.32|2178.82|2170.12|2177.57|2168.87|34
1625007820000|2021-06-29 23:03:40|2177.96|2169.26|2174.57|2165.87|2177.96|2169.26|2174.28|2165.58|36
1625007830000|2021-06-29 23:03:50|2174.53|2165.83|2175.44|2166.74|2176.5|2167.8|2174.31|2165.61|35
1625007840000|2021-06-29 23:04:00|2175.36|2166.66|2175.63|2166.93|2175.64|2166.94|2174.35|2165.65|37
1625007850000|2021-06-29 23:04:10|2175.61|2166.91|2176.83|2168.13|2176.92|2168.22|2175.55|2166.85|32
1625007860000|2021-06-29 23:04:20|2176.71|2168.01|2176.76|2168.06|2176.98|2168.28|2176.55|2167.85|27
1625007870000|2021-06-29 23:04:30|2176.72|2168.02|2175.65|2166.95|2176.72|2168.02|2175.41|2166.71|28
1625007880000|2021-06-29 23:04:40|2175.97|2167.27|2178.33|2169.63|2178.47|2169.77|2175.97|2167.27|34
1625007890000|2021-06-29 23:04:50|2178.71|2170.01|2181.59|2172.89|2181.67|2172.97|2178.53|2169.83|37
1625007900000|2021-06-29 23:05:00|2181.58|2172.88|2177.77|2169.07|2181.58|2172.88|2177.77|2169.07|34
1625007910000|2021-06-29 23:05:10|2177.78|2169.08|2177.55|2168.85|2177.78|2169.08|2177|2168.3|36
1625007920000|2021-06-29 23:05:20|2177.72|2169.02|2179.71|2171.01|2179.71|2171.01|2177.72|2169.02|36
1625007930000|2021-06-29 23:05:30|2179.7|2171|2181.43|2172.73|2181.43|2172.73|2179.7|2171|37
1625007940000|2021-06-29 23:05:40|2181.4|2172.7|2180.35|2171.65|2181.75|2173.05|2180.21|2171.51|32
1625007950000|2021-06-29 23:05:50|2180.29|2171.59|2181.24|2172.54|2181.34|2172.64|2179.57|2170.87|35
1625007960000|2021-06-29 23:06:00|2181.26|2172.56|2181.27|2172.57|2181.36|2172.66|2180.4|2171.7|34
1625007970000|2021-06-29 23:06:10|2181.26|2172.56|2180.13|2171.43|2181.49|2172.79|2180.1|2171.4|31
1625007980000|2021-06-29 23:06:20|2180.1|2171.4|2182.5|2173.8|2182.5|2173.8|2179.99|2171.29|33
1625007990000|2021-06-29 23:06:30|2182.7|2174|2181.42|2172.72|2182.73|2174.03|2181.31|2172.61|37
1625008000000|2021-06-29 23:06:40|2181.41|2172.71|2179.19|2170.49|2181.41|2172.71|2179.06|2170.36|37
1625008010000|2021-06-29 23:06:50|2179.2|2170.5|2181.59|2172.89|2181.59|2172.89|2178.89|2170.19|37
1625008020000|2021-06-29 23:07:00|2181.51|2172.81|2180.76|2172.06|2181.98|2173.28|2180.5|2171.8|33
1625008030000|2021-06-29 23:07:10|2180.79|2172.09|2181.25|2172.55|2181.54|2172.84|2180.75|2172.05|25
1625008040000|2021-06-29 23:07:20|2181.3|2172.6|2180.24|2171.54|2181.5|2172.8|2180.17|2171.47|32
1625008050000|2021-06-29 23:07:30|2180.19|2171.49|2181.53|2172.83|2181.81|2173.11|2180.19|2171.49|25
1625008060000|2021-06-29 23:07:40|2181.59|2172.89|2182.8|2174.1|2182.91|2174.21|2181.59|2172.89|20
1625008070000|2021-06-29 23:07:50|2182.77|2174.07|2184.68|2175.98|2184.69|2175.99|2182.77|2174.07|35
1625008080000|2021-06-29 23:08:00|2184.67|2175.97|2183.94|2175.24|2184.67|2175.97|2183.05|2174.35|36
1625008090000|2021-06-29 23:08:10|2184|2175.3|2184.63|2175.93|2184.65|2175.95|2184|2175.3|24
1625008100000|2021-06-29 23:08:20|2184.65|2175.95|2185.49|2176.79|2185.54|2176.84|2184|2175.3|32
1625008110000|2021-06-29 23:08:30|2185.55|2176.85|2184.36|2175.66|2185.73|2177.03|2184.36|2175.66|32
1625008120000|2021-06-29 23:08:40|2184.32|2175.62|2184.04|2175.34|2184.44|2175.74|2183.92|2175.22|32
1625008130000|2021-06-29 23:08:50|2184.25|2175.55|2185.55|2176.85|2185.64|2176.94|2184.25|2175.55|37
1625008140000|2021-06-29 23:09:00|2185.47|2176.77|2185.36|2176.66|2185.47|2176.77|2183.61|2174.91|36
1625008150000|2021-06-29 23:09:10|2185.31|2176.61|2185.69|2176.99|2185.69|2176.99|2184.79|2176.09|34
1625008160000|2021-06-29 23:09:20|2185.67|2176.97|2185|2176.3|2185.67|2176.97|2184.87|2176.17|36
1625008170000|2021-06-29 23:09:30|2184.94|2176.24|2186.21|2177.51|2186.23|2177.53|2184.91|2176.21|40
1625008180000|2021-06-29 23:09:40|2186.24|2177.54|2186.45|2177.75|2186.53|2177.83|2186.22|2177.52|28
1625008190000|2021-06-29 23:09:50|2186.46|2177.76|2186.75|2178.05|2186.75|2178.05|2186.38|2177.68|33
1625008200000|2021-06-29 23:10:00|2187.14|2178.44|2184.14|2175.44|2187.48|2178.78|2184.14|2175.44|35
1625008210000|2021-06-29 23:10:10|2184.46|2175.76|2183.98|2175.28|2184.46|2175.76|2183.29|2174.59|29
1625008220000|2021-06-29 23:10:20|2184.04|2175.34|2184.13|2175.43|2184.49|2175.79|2183.76|2175.06|34
1625008230000|2021-06-29 23:10:30|2184.12|2175.42|2184.62|2175.92|2185.57|2176.87|2184.1|2175.4|30
1625008240000|2021-06-29 23:10:40|2184.25|2175.55|2184.86|2176.16|2184.96|2176.26|2184.01|2175.31|33
1625008250000|2021-06-29 23:10:50|2184.85|2176.15|2183.99|2175.29|2184.85|2176.15|2183.48|2174.78|27
1625008260000|2021-06-29 23:11:00|2184.17|2175.47|2184.07|2175.37|2184.66|2175.96|2184.05|2175.35|28
1625008270000|2021-06-29 23:11:10|2184.09|2175.39|2184.31|2175.61|2184.57|2175.87|2183.98|2175.28|32
1625008280000|2021-06-29 23:11:20|2184.18|2175.48|2182.76|2174.06|2184.2|2175.5|2182.76|2174.06|32
1625008290000|2021-06-29 23:11:30|2182.77|2174.07|2182.73|2174.03|2182.92|2174.22|2182.71|2174.01|23
1625008300000|2021-06-29 23:11:40|2182.83|2174.13|2180.77|2172.07|2182.83|2174.13|2180.58|2171.88|35
1625008310000|2021-06-29 23:11:50|2180.74|2172.04|2181.55|2172.85|2181.55|2172.85|2180.63|2171.93|27
1625008320000|2021-06-29 23:12:00|2181.82|2173.12|2181.11|2172.41|2182.23|2173.53|2180.76|2172.06|34
1625008330000|2021-06-29 23:12:10|2180.97|2172.27|2180.85|2172.15|2181.06|2172.36|2180.81|2172.11|33
1625008340000|2021-06-29 23:12:20|2180.9|2172.2|2179.98|2171.28|2180.9|2172.2|2178.69|2169.99|34
1625008350000|2021-06-29 23:12:30|2179.97|2171.27|2178.51|2169.81|2179.97|2171.27|2178.51|2169.81|35
1625008360000|2021-06-29 23:12:40|2178.5|2169.8|2175.77|2167.07|2178.5|2169.8|2175.77|2167.07|36
1625008370000|2021-06-29 23:12:50|2175.75|2167.05|2175.71|2167.01|2176.32|2167.62|2175.58|2166.88|37
1625008380000|2021-06-29 23:13:00|2175.7|2167|2175.68|2166.98|2175.72|2167.02|2174.76|2166.06|30
1625008390000|2021-06-29 23:13:10|2175.71|2167.01|2175.3|2166.6|2175.71|2167.01|2174.54|2165.84|27
1625008400000|2021-06-29 23:13:20|2175.22|2166.52|2175.44|2166.74|2175.44|2166.74|2174.65|2165.95|32
1625008410000|2021-06-29 23:13:30|2175.46|2166.76|2176.32|2167.62|2176.42|2167.72|2175.41|2166.71|33
1625008420000|2021-06-29 23:13:40|2176.39|2167.69|2177.58|2168.88|2177.91|2169.21|2176.33|2167.63|32
1625008430000|2021-06-29 23:13:50|2177.6|2168.9|2175.86|2167.16|2177.69|2168.99|2175.83|2167.13|37
1625008440000|2021-06-29 23:14:00|2175.83|2167.13|2175.36|2166.66|2176.03|2167.33|2175.1|2166.4|29
1625008450000|2021-06-29 23:14:10|2175.25|2166.55|2174.71|2166.01|2175.33|2166.63|2173.73|2165.03|38
1625008460000|2021-06-29 23:14:20|2174.4|2165.7|2174.3|2165.6|2174.55|2165.85|2173.71|2165.01|34
1625008470000|2021-06-29 23:14:30|2174.35|2165.65|2172.97|2164.27|2174.37|2165.67|2172.97|2164.27|39
1625008480000|2021-06-29 23:14:40|2172.92|2164.22|2172.83|2164.13|2173.46|2164.76|2172.75|2164.05|29
1625008490000|2021-06-29 23:14:50|2172.77|2164.07|2171.7|2163|2172.78|2164.08|2171.61|2162.91|29
1625008500000|2021-06-29 23:15:00|2171.64|2162.94|2173.33|2164.63|2173.37|2164.67|2171.58|2162.88|32
1625008510000|2021-06-29 23:15:10|2173.35|2164.65|2172.74|2164.04|2173.74|2165.04|2172.43|2163.73|37
1625008520000|2021-06-29 23:15:20|2172.79|2164.09|2175.03|2166.33|2175.57|2166.87|2172.79|2164.09|36
1625008530000|2021-06-29 23:15:30|2174.92|2166.22|2172.62|2163.92|2175.3|2166.6|2172.62|2163.92|37
1625008540000|2021-06-29 23:15:40|2172.55|2163.85|2172.89|2164.19|2173.94|2165.24|2172.55|2163.85|40
1625008550000|2021-06-29 23:15:50|2172.91|2164.21|2172.72|2164.02|2173.26|2164.56|2172.09|2163.39|34
1625008560000|2021-06-29 23:16:00|2172.73|2164.03|2171.89|2163.19|2172.9|2164.2|2171.72|2163.02|36
1625008570000|2021-06-29 23:16:10|2171.75|2163.05|2171.96|2163.26|2171.96|2163.26|2171.72|2163.02|30
1625008580000|2021-06-29 23:16:20|2171.97|2163.27|2171.79|2163.09|2171.98|2163.28|2171.56|2162.86|20
1625008590000|2021-06-29 23:16:30|2171.87|2163.17|2171.53|2162.83|2171.88|2163.18|2171.53|2162.83|36
1625008600000|2021-06-29 23:16:40|2171.55|2162.85|2171.32|2162.62|2171.62|2162.92|2171.32|2162.62|28
1625008610000|2021-06-29 23:16:50|2171.38|2162.68|2171.07|2162.37|2172.12|2163.42|2171.07|2162.37|25
1625008620000|2021-06-29 23:17:00|2171.04|2162.34|2171.1|2162.4|2171.24|2162.54|2170.8|2162.1|26
1625008630000|2021-06-29 23:17:10|2171.07|2162.37|2172.99|2164.29|2172.99|2164.29|2170.82|2162.12|33
1625008640000|2021-06-29 23:17:20|2173|2164.3|2172.35|2163.65|2173.53|2164.83|2172.25|2163.55|37
1625008650000|2021-06-29 23:17:30|2172.4|2163.7|2171.61|2162.91|2172.5|2163.8|2171.61|2162.91|26
1625008660000|2021-06-29 23:17:40|2171.62|2162.92|2171.61|2162.91|2172.21|2163.51|2171.46|2162.76|35
1625008670000|2021-06-29 23:17:50|2171.54|2162.84|2171.55|2162.85|2173.02|2164.32|2171.34|2162.64|33
1625008680000|2021-06-29 23:18:00|2171.57|2162.87|2172.68|2163.98|2172.82|2164.12|2171.49|2162.79|34
1625008690000|2021-06-29 23:18:10|2172.76|2164.06|2173.82|2165.12|2174.09|2165.39|2172.17|2163.47|35
1625008700000|2021-06-29 23:18:20|2173.87|2165.17|2174.33|2165.63|2174.38|2165.68|2173.83|2165.13|31
1625008710000|2021-06-29 23:18:30|2174.37|2165.67|2174.12|2165.42|2174.37|2165.67|2173.88|2165.18|20
1625008720000|2021-06-29 23:18:40|2174.13|2165.43|2173.46|2164.76|2174.15|2165.45|2173.05|2164.35|29
1625008730000|2021-06-29 23:18:50|2173.5|2164.8|2173.44|2164.74|2173.68|2164.98|2173.41|2164.71|25
1625008740000|2021-06-29 23:19:00|2173.47|2164.77|2173.55|2164.85|2173.57|2164.87|2173.46|2164.76|20
1625008750000|2021-06-29 23:19:10|2173.58|2164.88|2174.82|2166.12|2174.83|2166.13|2173.54|2164.84|22
1625008760000|2021-06-29 23:19:20|2174.83|2166.13|2174.95|2166.25|2175.05|2166.35|2174.8|2166.1|19
1625008770000|2021-06-29 23:19:30|2174.9|2166.2|2173.59|2164.89|2174.97|2166.27|2173.43|2164.73|31
1625008780000|2021-06-29 23:19:40|2173.57|2164.87|2173.7|2165|2173.9|2165.2|2173.54|2164.84|22
1625008790000|2021-06-29 23:19:50|2173.67|2164.97|2173.82|2165.12|2173.89|2165.19|2173.65|2164.95|16
1625008800000|2021-06-29 23:20:00|2173.92|2165.22|2173.74|2165.04|2173.97|2165.27|2173.54|2164.84|13
1625008810000|2021-06-29 23:20:10|2173.73|2165.03|2173.62|2164.92|2173.74|2165.04|2173.6|2164.9|8
1625008820000|2021-06-29 23:20:20|2173.74|2165.04|2173.89|2165.19|2173.89|2165.19|2173.71|2165.01|18
1625008830000|2021-06-29 23:20:30|2173.84|2165.14|2173.78|2165.08|2173.93|2165.23|2173.78|2165.08|8
1625008840000|2021-06-29 23:20:40|2173.86|2165.16|2173.74|2165.04|2174.38|2165.68|2173.74|2165.04|27
1625008850000|2021-06-29 23:20:50|2173.86|2165.16|2174.06|2165.36|2174.47|2165.77|2173.86|2165.16|32
1625008860000|2021-06-29 23:21:00|2174.01|2165.31|2174.39|2165.69|2174.39|2165.69|2173.83|2165.13|33
1625008870000|2021-06-29 23:21:10|2174.4|2165.7|2175.04|2166.34|2175.08|2166.38|2174.14|2165.44|29
1625008880000|2021-06-29 23:21:20|2175.08|2166.38|2176.82|2168.12|2176.82|2168.12|2175.08|2166.38|31
1625008890000|2021-06-29 23:21:30|2177.17|2168.47|2178.56|2169.86|2178.57|2169.87|2177.17|2168.47|23
1625008900000|2021-06-29 23:21:40|2178.47|2169.77|2178.43|2169.73|2178.47|2169.77|2177.78|2169.08|28
1625008910000|2021-06-29 23:21:50|2178.46|2169.76|2178.76|2170.06|2178.9|2170.2|2178.46|2169.76|30
1625008920000|2021-06-29 23:22:00|2178.82|2170.12|2178.61|2169.91|2178.89|2170.19|2178.54|2169.84|33
1625008930000|2021-06-29 23:22:10|2178.65|2169.95|2178.73|2170.03|2178.96|2170.26|2178.65|2169.95|32
1625008940000|2021-06-29 23:22:20|2178.76|2170.06|2179.3|2170.6|2179.39|2170.69|2178.75|2170.05|23
1625008950000|2021-06-29 23:22:30|2179.32|2170.62|2179.32|2170.62|2179.51|2170.81|2178.89|2170.19|34
1625008960000|2021-06-29 23:22:40|2179.33|2170.63|2179.47|2170.77|2179.55|2170.85|2179.18|2170.48|24
1625008970000|2021-06-29 23:22:50|2179.4|2170.7|2179.56|2170.86|2179.61|2170.91|2179.26|2170.56|33
1625008980000|2021-06-29 23:23:00|2179.61|2170.91|2178.15|2169.45|2179.75|2171.05|2177.68|2168.98|32
1625008990000|2021-06-29 23:23:10|2178.19|2169.49|2177.8|2169.1|2178.23|2169.53|2177.8|2169.1|34
1625009000000|2021-06-29 23:23:20|2177.82|2169.12|2177.4|2168.7|2178.08|2169.38|2177.4|2168.7|34
1625009010000|2021-06-29 23:23:30|2177.5|2168.8|2176.03|2167.33|2177.53|2168.83|2175.84|2167.14|38
1625009020000|2021-06-29 23:23:40|2175.96|2167.26|2175.51|2166.81|2176.03|2167.33|2175.51|2166.81|32
1625009030000|2021-06-29 23:23:50|2175.58|2166.88|2175.06|2166.36|2175.79|2167.09|2175.06|2166.36|28
1625009040000|2021-06-29 23:24:00|2175.2|2166.5|2175.12|2166.42|2175.21|2166.51|2174.78|2166.08|27
1625009050000|2021-06-29 23:24:10|2175.25|2166.55|2175.5|2166.8|2175.5|2166.8|2175.15|2166.45|23
1625009060000|2021-06-29 23:24:20|2175.53|2166.83|2174.95|2166.25|2175.53|2166.83|2174.84|2166.14|23
1625009070000|2021-06-29 23:24:30|2175|2166.3|2177.64|2168.94|2177.69|2168.99|2175|2166.3|32
1625009080000|2021-06-29 23:24:40|2177.91|2169.21|2179.36|2170.66|2179.36|2170.66|2177.91|2169.21|13
1625009090000|2021-06-29 23:24:50|2179.26|2170.56|2178.66|2169.96|2179.26|2170.56|2178.41|2169.71|33
1625009100000|2021-06-29 23:25:00|2179.12|2170.42|2177.97|2169.27|2179.21|2170.51|2177.58|2168.88|37
1625009110000|2021-06-29 23:25:10|2177.98|2169.28|2179.03|2170.33|2179.03|2170.33|2177.77|2169.07|36
1625009120000|2021-06-29 23:25:20|2179.04|2170.34|2179.26|2170.56|2179.32|2170.62|2178.48|2169.78|34
1625009130000|2021-06-29 23:25:30|2179.27|2170.57|2179.24|2170.54|2179.42|2170.72|2179.19|2170.49|23
1625009140000|2021-06-29 23:25:40|2179.21|2170.51|2179.51|2170.81|2179.51|2170.81|2179.21|2170.51|18
1625009150000|2021-06-29 23:25:50|2179.48|2170.78|2179.35|2170.65|2179.51|2170.81|2179.34|2170.64|11
1625009160000|2021-06-29 23:26:00|2179.34|2170.64|2179.22|2170.52|2179.34|2170.64|2178.64|2169.94|29
1625009170000|2021-06-29 23:26:10|2179.01|2170.31|2179.19|2170.49|2179.28|2170.58|2179.01|2170.31|19
1625009180000|2021-06-29 23:26:20|2179.17|2170.47|2178.54|2169.84|2179.29|2170.59|2178.41|2169.71|19
1625009190000|2021-06-29 23:26:30|2178.64|2169.94|2178.69|2169.99|2178.69|2169.99|2178.38|2169.68|26
1625009200000|2021-06-29 23:26:40|2178.58|2169.88|2178.66|2169.96|2179.13|2170.43|2178.3|2169.6|32
1625009210000|2021-06-29 23:26:50|2178.61|2169.91|2179.32|2170.62|2179.32|2170.62|2178.61|2169.91|35
1625009220000|2021-06-29 23:27:00|2179.35|2170.65|2179.42|2170.72|2179.61|2170.91|2179.26|2170.56|29
1625009230000|2021-06-29 23:27:10|2179.37|2170.67|2179.17|2170.47|2179.49|2170.79|2179|2170.3|34
1625009240000|2021-06-29 23:27:20|2179.14|2170.44|2178.1|2169.4|2179.34|2170.64|2178.02|2169.32|27
1625009250000|2021-06-29 23:27:30|2178.09|2169.39|2178.45|2169.75|2178.52|2169.82|2178.09|2169.39|27
1625009260000|2021-06-29 23:27:40|2178.46|2169.76|2178.66|2169.96|2178.66|2169.96|2178.46|2169.76|20
1625009270000|2021-06-29 23:27:50|2178.7|2170|2177.14|2168.44|2178.7|2170|2177.14|2168.44|34
1625009280000|2021-06-29 23:28:00|2177.1|2168.4|2177.48|2168.78|2177.66|2168.96|2177.05|2168.35|35
1625009290000|2021-06-29 23:28:10|2177.55|2168.85|2177.5|2168.8|2177.62|2168.92|2176.91|2168.21|31
1625009300000|2021-06-29 23:28:20|2177.48|2168.78|2177.39|2168.69|2177.59|2168.89|2177.17|2168.47|29
1625009310000|2021-06-29 23:28:30|2177.36|2168.66|2177.21|2168.51|2177.59|2168.89|2177.14|2168.44|25
1625009320000|2021-06-29 23:28:40|2177.19|2168.49|2177.65|2168.95|2177.77|2169.07|2176.97|2168.27|35
1625009330000|2021-06-29 23:28:50|2177.35|2168.65|2178.48|2169.78|2178.48|2169.78|2177.25|2168.55|30
1625009340000|2021-06-29 23:29:00|2178.53|2169.83|2178.91|2170.21|2178.91|2170.21|2178.53|2169.83|29
1625009350000|2021-06-29 23:29:10|2178.67|2169.97|2178.56|2169.86|2178.81|2170.11|2178.37|2169.67|25
1625009360000|2021-06-29 23:29:20|2179.04|2170.34|2179.27|2170.57|2179.56|2170.86|2178.6|2169.9|23
1625009370000|2021-06-29 23:29:30|2179.13|2170.43|2178.51|2169.81|2179.22|2170.52|2178.51|2169.81|19
1625009380000|2021-06-29 23:29:40|2178.64|2169.94|2178.19|2169.49|2178.64|2169.94|2178.1|2169.4|19
1625009390000|2021-06-29 23:29:50|2178.22|2169.52|2179.07|2170.37|2179.09|2170.39|2178.19|2169.49|34
1625009400000|2021-06-29 23:30:00|2179.01|2170.31|2178.99|2170.29|2179.1|2170.4|2178.94|2170.24|26
1625009410000|2021-06-29 23:30:10|2179.01|2170.31|2179.15|2170.45|2179.15|2170.45|2178.82|2170.12|26
1625009420000|2021-06-29 23:30:20|2179.14|2170.44|2179.35|2170.65|2179.35|2170.65|2178.92|2170.22|19
1625009430000|2021-06-29 23:30:30|2179.28|2170.58|2179.19|2170.49|2179.29|2170.59|2179.08|2170.38|18
1625009440000|2021-06-29 23:30:40|2179.24|2170.54|2179.44|2170.74|2179.62|2170.92|2179.18|2170.48|19
1625009450000|2021-06-29 23:30:50|2179.48|2170.78|2179.51|2170.81|2179.54|2170.84|2179.21|2170.51|20
1625009460000|2021-06-29 23:31:00|2179.74|2171.04|2179.67|2170.97|2179.89|2171.19|2179.61|2170.91|24
1625009470000|2021-06-29 23:31:10|2179.64|2170.94|2180.54|2171.84|2180.54|2171.84|2179.64|2170.94|30
1625009480000|2021-06-29 23:31:20|2180.49|2171.79|2180.22|2171.52|2180.65|2171.95|2180.22|2171.52|30
1625009490000|2021-06-29 23:31:30|2179.74|2171.04|2180.33|2171.63|2180.33|2171.63|2179.2|2170.5|36
1625009500000|2021-06-29 23:31:40|2180.36|2171.66|2181.49|2172.79|2181.62|2172.92|2180.33|2171.63|29
1625009510000|2021-06-29 23:31:50|2181.52|2172.82|2183.09|2174.39|2183.1|2174.4|2181.52|2172.82|28
1625009520000|2021-06-29 23:32:00|2183|2174.3|2181.97|2173.27|2183|2174.3|2181.95|2173.25|22
1625009530000|2021-06-29 23:32:10|2182.07|2173.37|2182.88|2174.18|2182.88|2174.18|2182.07|2173.37|30
1625009540000|2021-06-29 23:32:20|2182.84|2174.14|2182.81|2174.11|2182.93|2174.23|2182.49|2173.79|31
1625009550000|2021-06-29 23:32:30|2182.84|2174.14|2182.92|2174.22|2183.02|2174.32|2182.45|2173.75|37
1625009560000|2021-06-29 23:32:40|2182.94|2174.24|2182.99|2174.29|2183.1|2174.4|2182.76|2174.06|24
1625009570000|2021-06-29 23:32:50|2182.86|2174.16|2182.66|2173.96|2183.38|2174.68|2182.42|2173.72|27
1625009580000|2021-06-29 23:33:00|2182.64|2173.94|2183.53|2174.83|2183.54|2174.84|2182.28|2173.58|20
1625009590000|2021-06-29 23:33:10|2183.49|2174.79|2183.59|2174.89|2183.68|2174.98|2183.44|2174.74|25
1625009600000|2021-06-29 23:33:20|2183.52|2174.82|2184.23|2175.53|2184.3|2175.6|2183.07|2174.37|29
1625009610000|2021-06-29 23:33:30|2184.26|2175.56|2184.53|2175.83|2184.54|2175.84|2183.75|2175.05|27
1625009620000|2021-06-29 23:33:40|2184.52|2175.82|2184.36|2175.66|2184.54|2175.84|2183.84|2175.14|24
1625009630000|2021-06-29 23:33:50|2184.45|2175.75|2184.68|2175.98|2184.71|2176.01|2184.45|2175.75|29
1625009640000|2021-06-29 23:34:00|2184.77|2176.07|2183.93|2175.23|2185.15|2176.45|2183.93|2175.23|27
1625009650000|2021-06-29 23:34:10|2183.67|2174.97|2183.51|2174.81|2184.3|2175.6|2183.39|2174.69|24
1625009660000|2021-06-29 23:34:20|2183.15|2174.45|2184.09|2175.39|2184.17|2175.47|2182.94|2174.24|30
1625009670000|2021-06-29 23:34:30|2184.14|2175.44|2183.77|2175.07|2184.34|2175.64|2183.72|2175.02|28
1625009680000|2021-06-29 23:34:40|2183.88|2175.18|2185.27|2176.57|2185.27|2176.57|2183.82|2175.12|28
1625009690000|2021-06-29 23:34:50|2185.55|2176.85|2186.34|2177.64|2186.36|2177.66|2185.55|2176.85|24
1625009700000|2021-06-29 23:35:00|2186.32|2177.62|2184.31|2175.61|2186.32|2177.62|2184.22|2175.52|38
1625009710000|2021-06-29 23:35:10|2184.28|2175.58|2184.87|2176.17|2184.87|2176.17|2183.65|2174.95|37
1625009720000|2021-06-29 23:35:20|2184.92|2176.22|2182.61|2173.91|2184.92|2176.22|2182.47|2173.77|37
1625009730000|2021-06-29 23:35:30|2182.82|2174.12|2182.92|2174.22|2183.84|2175.14|2182.6|2173.9|37
1625009740000|2021-06-29 23:35:40|2183.02|2174.32|2184.22|2175.52|2184.25|2175.55|2183.01|2174.31|36
1625009750000|2021-06-29 23:35:50|2184.48|2175.78|2184.46|2175.76|2184.63|2175.93|2184.24|2175.54|29
1625009760000|2021-06-29 23:36:00|2184.51|2175.81|2182.7|2174|2184.81|2176.11|2182.7|2174|36
1625009770000|2021-06-29 23:36:10|2182.68|2173.98|2182.74|2174.04|2183.38|2174.68|2182.65|2173.95|29
1625009780000|2021-06-29 23:36:20|2182.75|2174.05|2182.91|2174.21|2182.99|2174.29|2182.7|2174|13
1625009790000|2021-06-29 23:36:30|2182.82|2174.12|2181.48|2172.78|2183.23|2174.53|2181.48|2172.78|23
1625009800000|2021-06-29 23:36:40|2181.46|2172.76|2181.79|2173.09|2181.81|2173.11|2181.03|2172.33|28
1625009810000|2021-06-29 23:36:50|2182.09|2173.39|2183.35|2174.65|2183.52|2174.82|2182.09|2173.39|33
1625009820000|2021-06-29 23:37:00|2183.36|2174.66|2184.46|2175.76|2184.6|2175.9|2182.85|2174.15|37
1625009830000|2021-06-29 23:37:10|2184.43|2175.73|2183.94|2175.24|2184.8|2176.1|2183.92|2175.22|29
1625009840000|2021-06-29 23:37:20|2183.95|2175.25|2183.97|2175.27|2184.31|2175.61|2183.67|2174.97|39
1625009850000|2021-06-29 23:37:30|2183.9|2175.2|2183.59|2174.89|2183.95|2175.25|2182.86|2174.16|37
1625009860000|2021-06-29 23:37:40|2183.81|2175.11|2183.44|2174.74|2184.01|2175.31|2183.1|2174.4|34
1625009870000|2021-06-29 23:37:50|2183.58|2174.88|2183.39|2174.69|2183.74|2175.04|2183.13|2174.43|32
1625009880000|2021-06-29 23:38:00|2183.55|2174.85|2182.5|2173.8|2184.21|2175.51|2182.38|2173.68|38
1625009890000|2021-06-29 23:38:10|2182.47|2173.77|2183.43|2174.73|2183.43|2174.73|2181.74|2173.04|34
1625009900000|2021-06-29 23:38:20|2183.41|2174.71|2182.14|2173.44|2183.51|2174.81|2182.11|2173.41|33
1625009910000|2021-06-29 23:38:30|2182.15|2173.45|2183.56|2174.86|2183.56|2174.86|2182.15|2173.45|24
1625009920000|2021-06-29 23:38:40|2183.61|2174.91|2183.85|2175.15|2183.97|2175.27|2183.61|2174.91|36
1625009930000|2021-06-29 23:38:50|2183.83|2175.13|2184.48|2175.78|2184.48|2175.78|2183.27|2174.57|33
1625009940000|2021-06-29 23:39:00|2184.63|2175.93|2183.37|2174.67|2184.78|2176.08|2183.37|2174.67|37
1625009950000|2021-06-29 23:39:10|2183.34|2174.64|2184.47|2175.77|2184.64|2175.94|2183.08|2174.38|34
1625009960000|2021-06-29 23:39:20|2184.45|2175.75|2183.9|2175.2|2184.54|2175.84|2183.49|2174.79|33
1625009970000|2021-06-29 23:39:30|2184.05|2175.35|2183.9|2175.2|2184.75|2176.05|2183.9|2175.2|35
1625009980000|2021-06-29 23:39:40|2183.97|2175.27|2184.18|2175.48|2184.18|2175.48|2183.94|2175.24|17
1625009990000|2021-06-29 23:39:50|2184.23|2175.53|2184.15|2175.45|2184.25|2175.55|2184.13|2175.43|15
1625010000000|2021-06-29 23:40:00|2184.16|2175.46|2183.98|2175.28|2184.2|2175.5|2183.53|2174.83|15
1625010010000|2021-06-29 23:40:10|2183.88|2175.18|2183.53|2174.83|2183.88|2175.18|2183.53|2174.83|10
1625010020000|2021-06-29 23:40:20|2183.52|2174.82|2182.8|2174.1|2183.52|2174.82|2182.8|2174.1|8
1625010030000|2021-06-29 23:40:30|2182.81|2174.11|2182.45|2173.75|2182.88|2174.18|2182.38|2173.68|19
1625010040000|2021-06-29 23:40:40|2182.58|2173.88|2182.48|2173.78|2182.64|2173.94|2182.4|2173.7|20
1625010050000|2021-06-29 23:40:50|2182.59|2173.89|2181.55|2172.85|2183.26|2174.56|2181.55|2172.85|34
1625010060000|2021-06-29 23:41:00|2181.67|2172.97|2181.9|2173.2|2182.29|2173.59|2181.49|2172.79|26
1625010070000|2021-06-29 23:41:10|2181.97|2173.27|2181.27|2172.57|2182.08|2173.38|2181.21|2172.51|25
1625010080000|2021-06-29 23:41:20|2181.26|2172.56|2180.67|2171.97|2181.49|2172.79|2180.67|2171.97|30
1625010090000|2021-06-29 23:41:30|2181.11|2172.41|2181.68|2172.98|2181.74|2173.04|2180.67|2171.97|27
1625010100000|2021-06-29 23:41:40|2181.74|2173.04|2181.48|2172.78|2181.8|2173.1|2181.34|2172.64|32
1625010110000|2021-06-29 23:41:50|2181.5|2172.8|2181.63|2172.93|2181.7|2173|2180.89|2172.19|29
1625010120000|2021-06-29 23:42:00|2181.08|2172.38|2181.99|2173.29|2182.08|2173.38|2181.08|2172.38|26
1625010130000|2021-06-29 23:42:10|2182.02|2173.32|2182.22|2173.52|2182.29|2173.59|2181.91|2173.21|22
1625010140000|2021-06-29 23:42:20|2182.23|2173.53|2181.85|2173.15|2182.27|2173.57|2181.85|2173.15|35
1625010150000|2021-06-29 23:42:30|2181.59|2172.89|2182.25|2173.55|2182.25|2173.55|2181.26|2172.56|31
1625010160000|2021-06-29 23:42:40|2182.27|2173.57|2181.38|2172.68|2182.88|2174.18|2181.38|2172.68|30
1625010170000|2021-06-29 23:42:50|2181.28|2172.58|2182.21|2173.51|2182.21|2173.51|2181.12|2172.42|34
1625010180000|2021-06-29 23:43:00|2182.25|2173.55|2181.75|2173.05|2182.41|2173.71|2181.69|2172.99|28
1625010190000|2021-06-29 23:43:10|2181.72|2173.02|2182.37|2173.67|2182.4|2173.7|2181.72|2173.02|26
1625010200000|2021-06-29 23:43:20|2182.39|2173.69|2181.29|2172.59|2182.39|2173.69|2181.21|2172.51|28
1625010210000|2021-06-29 23:43:30|2181.24|2172.54|2181.36|2172.66|2181.72|2173.02|2181.23|2172.53|25
1625010220000|2021-06-29 23:43:40|2181.34|2172.64|2181.51|2172.81|2181.67|2172.97|2181.15|2172.45|27
1625010230000|2021-06-29 23:43:50|2181.36|2172.66|2181.58|2172.88|2181.6|2172.9|2181.16|2172.46|29
1625010240000|2021-06-29 23:44:00|2181.61|2172.91|2180.85|2172.15|2181.69|2172.99|2180.74|2172.04|33
1625010250000|2021-06-29 23:44:10|2180.83|2172.13|2180.67|2171.97|2180.83|2172.13|2180.52|2171.82|29
1625010260000|2021-06-29 23:44:20|2180.68|2171.98|2180.16|2171.46|2180.8|2172.1|2180|2171.3|31
1625010270000|2021-06-29 23:44:30|2180.28|2171.58|2180.31|2171.61|2180.74|2172.04|2180.17|2171.47|34
1625010280000|2021-06-29 23:44:40|2180.32|2171.62|2180.59|2171.89|2180.67|2171.97|2180.28|2171.58|31
1625010290000|2021-06-29 23:44:50|2180.52|2171.82|2180.03|2171.33|2180.52|2171.82|2180|2171.3|16
1625010300000|2021-06-29 23:45:00|2180.08|2171.38|2178.39|2169.69|2180.08|2171.38|2178.39|2169.69|20
1625010310000|2021-06-29 23:45:10|2178.25|2169.55|2177.91|2169.21|2178.25|2169.55|2177.78|2169.08|31
1625010320000|2021-06-29 23:45:20|2177.77|2169.07|2177.53|2168.83|2177.91|2169.21|2177.53|2168.83|17
1625010330000|2021-06-29 23:45:30|2177.71|2169.01|2176.51|2167.81|2177.71|2169.01|2176.43|2167.73|37
1625010340000|2021-06-29 23:45:40|2176.42|2167.72|2176.41|2167.71|2176.57|2167.87|2176.25|2167.55|34
1625010350000|2021-06-29 23:45:50|2176.34|2167.64|2176.46|2167.76|2176.52|2167.82|2176.15|2167.45|22
1625010360000|2021-06-29 23:46:00|2176.39|2167.69|2175.84|2167.14|2176.48|2167.78|2175.84|2167.14|20
1625010370000|2021-06-29 23:46:10|2175.75|2167.05|2175.94|2167.24|2175.99|2167.29|2175.54|2166.84|25
1625010380000|2021-06-29 23:46:20|2175.9|2167.2|2175.37|2166.67|2175.9|2167.2|2175.37|2166.67|23
1625010390000|2021-06-29 23:46:30|2175.15|2166.45|2173.59|2164.89|2175.43|2166.73|2173.57|2164.87|22
1625010400000|2021-06-29 23:46:40|2173.71|2165.01|2173.06|2164.36|2174.48|2165.78|2173.06|2164.36|36
1625010410000|2021-06-29 23:46:50|2173.12|2164.42|2173.66|2164.96|2173.66|2164.96|2172.96|2164.26|26
1625010420000|2021-06-29 23:47:00|2173.69|2164.99|2173.06|2164.36|2173.71|2165.01|2173.02|2164.32|27
1625010430000|2021-06-29 23:47:10|2173.04|2164.34|2172.65|2163.95|2173.13|2164.43|2172.63|2163.93|26
1625010440000|2021-06-29 23:47:20|2172.66|2163.96|2172.4|2163.7|2172.66|2163.96|2172.12|2163.42|27
1625010450000|2021-06-29 23:47:30|2172.38|2163.68|2171.96|2163.26|2172.38|2163.68|2171.96|2163.26|10
1625010460000|2021-06-29 23:47:40|2171.97|2163.27|2171.98|2163.28|2172.36|2163.66|2171.9|2163.2|14
1625010470000|2021-06-29 23:47:50|2171.96|2163.26|2171.96|2163.26|2171.96|2163.26|2171.95|2163.25|3
1625010480000|2021-06-29 23:48:00|2171.97|2163.27|2172.05|2163.35|2172.22|2163.52|2171.96|2163.26|11
1625010490000|2021-06-29 23:48:10|2171.89|2163.19|2171.87|2163.17|2172.13|2163.43|2171.87|2163.17|25
1625010500000|2021-06-29 23:48:20|2171.66|2162.96|2171.6|2162.9|2171.8|2163.1|2171.46|2162.76|27
1625010510000|2021-06-29 23:48:30|2171.82|2163.12|2171.58|2162.88|2171.85|2163.15|2171.52|2162.82|26
1625010520000|2021-06-29 23:48:40|2171.59|2162.89|2173.42|2164.72|2173.53|2164.83|2171.56|2162.86|36
1625010530000|2021-06-29 23:48:50|2173.45|2164.75|2173.63|2164.93|2173.82|2165.12|2172.9|2164.2|36
1625010540000|2021-06-29 23:49:00|2173.7|2165|2173.68|2164.98|2173.7|2165|2173.02|2164.32|31
1625010550000|2021-06-29 23:49:10|2173.96|2165.26|2175.47|2166.77|2175.53|2166.83|2173.81|2165.11|34
1625010560000|2021-06-29 23:49:20|2175.48|2166.78|2175.61|2166.91|2175.61|2166.91|2175.41|2166.71|19
1625010570000|2021-06-29 23:49:30|2175.54|2166.84|2175.69|2166.99|2175.77|2167.07|2175.41|2166.71|15
1625010580000|2021-06-29 23:49:40|2175.2|2166.5|2176.24|2167.54|2176.25|2167.55|2175.15|2166.45|27
1625010590000|2021-06-29 23:49:50|2176.25|2167.55|2175.66|2166.96|2176.27|2167.57|2175.62|2166.92|31
1625010600000|2021-06-29 23:50:00|2175.41|2166.71|2175.12|2166.42|2175.9|2167.2|2175.12|2166.42|38
1625010610000|2021-06-29 23:50:10|2175.04|2166.34|2175.06|2166.36|2175.08|2166.38|2174.24|2165.54|31
1625010620000|2021-06-29 23:50:20|2174.94|2166.24|2173.2|2164.5|2174.94|2166.24|2173.11|2164.41|33
1625010630000|2021-06-29 23:50:30|2173.16|2164.46|2171.97|2163.27|2173.21|2164.51|2171.76|2163.06|34
1625010640000|2021-06-29 23:50:40|2171.94|2163.24|2171.36|2162.66|2172.2|2163.5|2171.2|2162.5|35
1625010650000|2021-06-29 23:50:50|2171.25|2162.55|2171.49|2162.79|2171.55|2162.85|2171.24|2162.54|27
1625010660000|2021-06-29 23:51:00|2171.53|2162.83|2170.71|2162.01|2171.6|2162.9|2170.71|2162.01|31
1625010670000|2021-06-29 23:51:10|2170.31|2161.61|2168.36|2159.66|2170.31|2161.61|2168.36|2159.66|39
1625010680000|2021-06-29 23:51:20|2168.37|2159.67|2170.23|2161.53|2170.23|2161.53|2168.37|2159.67|29
1625010690000|2021-06-29 23:51:30|2169.54|2160.84|2168.76|2160.06|2170.26|2161.56|2168.48|2159.78|25
1625010700000|2021-06-29 23:51:40|2169.09|2160.39|2167.99|2159.29|2170.17|2161.47|2167.29|2158.59|30
1625010710000|2021-06-29 23:51:50|2168.08|2159.38|2167.58|2158.88|2168.08|2159.38|2167.33|2158.63|26
1625010720000|2021-06-29 23:52:00|2167.53|2158.83|2166.6|2157.9|2167.68|2158.98|2166.37|2157.67|28
1625010730000|2021-06-29 23:52:10|2166.61|2157.91|2166.39|2157.69|2166.68|2157.98|2166.29|2157.59|23
1625010740000|2021-06-29 23:52:20|2166.43|2157.73|2166.38|2157.68|2166.81|2158.11|2165.77|2157.07|24
1625010750000|2021-06-29 23:52:30|2166.33|2157.63|2166.03|2157.33|2166.61|2157.91|2165.81|2157.11|13
1625010760000|2021-06-29 23:52:40|2165.87|2157.17|2162.62|2153.92|2166.05|2157.35|2162.62|2153.92|15
1625010770000|2021-06-29 23:52:50|2162.35|2153.65|2164.65|2155.95|2164.74|2156.04|2162.35|2153.65|36
1625010780000|2021-06-29 23:53:00|2164.6|2155.9|2164.66|2155.96|2164.98|2156.28|2164.22|2155.52|37
1625010790000|2021-06-29 23:53:10|2164.67|2155.97|2165|2156.3|2165.44|2156.74|2164.21|2155.51|31
1625010800000|2021-06-29 23:53:20|2164.84|2156.14|2165.07|2156.37|2165.43|2156.73|2164.58|2155.88|30
1625010810000|2021-06-29 23:53:30|2165.03|2156.33|2165.81|2157.11|2165.81|2157.11|2165|2156.3|36
1625010820000|2021-06-29 23:53:40|2165.83|2157.13|2165.73|2157.03|2165.83|2157.13|2165.09|2156.39|35
1625010830000|2021-06-29 23:53:50|2165.72|2157.02|2165.36|2156.66|2165.82|2157.12|2164.56|2155.86|34
1625010840000|2021-06-29 23:54:00|2165.32|2156.62|2162.94|2154.24|2165.32|2156.62|2162.94|2154.24|36
1625010850000|2021-06-29 23:54:10|2162.77|2154.07|2161.93|2153.23|2163.56|2154.86|2161.93|2153.23|35
1625010860000|2021-06-29 23:54:20|2161.82|2153.12|2162.06|2153.36|2162.57|2153.87|2161.56|2152.86|33
1625010870000|2021-06-29 23:54:30|2162.1|2153.4|2162.09|2153.39|2162.5|2153.8|2161.51|2152.81|34
1625010880000|2021-06-29 23:54:40|2162.24|2153.54|2162.67|2153.97|2162.8|2154.1|2162.18|2153.48|28
1625010890000|2021-06-29 23:54:50|2162.69|2153.99|2162.67|2153.97|2162.69|2153.99|2162.48|2153.78|21
1625010900000|2021-06-29 23:55:00|2162.69|2153.99|2161.51|2152.81|2162.96|2154.26|2161.46|2152.76|32
1625010910000|2021-06-29 23:55:10|2161.53|2152.83|2161.82|2153.12|2162.2|2153.5|2161.51|2152.81|33
1625010920000|2021-06-29 23:55:20|2161.71|2153.01|2161.42|2152.72|2161.9|2153.2|2161.37|2152.67|35
1625010930000|2021-06-29 23:55:30|2161.71|2153.01|2162.01|2153.31|2162.05|2153.35|2161.35|2152.65|33
1625010940000|2021-06-29 23:55:40|2162.02|2153.32|2162.22|2153.52|2162.64|2153.94|2161.65|2152.95|23
1625010950000|2021-06-29 23:55:50|2162.28|2153.58|2162.95|2154.25|2163.07|2154.37|2162.22|2153.52|26
1625010960000|2021-06-29 23:56:00|2162.92|2154.22|2164.09|2155.39|2164.12|2155.42|2162.91|2154.21|29
1625010970000|2021-06-29 23:56:10|2164.08|2155.38|2166.22|2157.52|2166.22|2157.52|2164.06|2155.36|30
1625010980000|2021-06-29 23:56:20|2165.95|2157.25|2166.08|2157.38|2166.52|2157.82|2165.95|2157.25|24
1625010990000|2021-06-29 23:56:30|2166.15|2157.45|2166.8|2158.1|2166.8|2158.1|2165.96|2157.26|16
1625011000000|2021-06-29 23:56:40|2166.74|2158.04|2166.86|2158.16|2167.86|2159.16|2166.42|2157.72|30
1625011010000|2021-06-29 23:56:50|2166.98|2158.28|2167.77|2159.07|2167.83|2159.13|2166.88|2158.18|25
1625011020000|2021-06-29 23:57:00|2167.74|2159.04|2167.61|2158.91|2167.8|2159.1|2167.43|2158.73|27
1625011030000|2021-06-29 23:57:10|2167.51|2158.81|2167.94|2159.24|2167.94|2159.24|2167.36|2158.66|29
1625011040000|2021-06-29 23:57:20|2167.97|2159.27|2168.54|2159.84|2168.58|2159.88|2167.81|2159.11|32
1625011050000|2021-06-29 23:57:30|2168.51|2159.81|2169.29|2160.59|2169.35|2160.65|2168.51|2159.81|28
1625011060000|2021-06-29 23:57:40|2169.36|2160.66|2169.55|2160.85|2169.73|2161.03|2169.36|2160.66|27
1625011070000|2021-06-29 23:57:50|2169.61|2160.91|2170.13|2161.43|2170.13|2161.43|2169.59|2160.89|31
1625011080000|2021-06-29 23:58:00|2170.14|2161.44|2169.73|2161.03|2170.15|2161.45|2169.29|2160.59|34
1625011090000|2021-06-29 23:58:10|2169.82|2161.12|2169.23|2160.53|2169.85|2161.15|2169.15|2160.45|19
1625011100000|2021-06-29 23:58:20|2169.18|2160.48|2166.82|2158.12|2169.24|2160.54|2166.81|2158.11|29
1625011110000|2021-06-29 23:58:30|2166.92|2158.22|2165.4|2156.7|2166.92|2158.22|2165.4|2156.7|22
1625011120000|2021-06-29 23:58:40|2165.3|2156.6|2164.98|2156.28|2165.35|2156.65|2164.98|2156.28|13
1625011130000|2021-06-29 23:58:50|2164.93|2156.23|2164.75|2156.05|2164.93|2156.23|2164.66|2155.96|13
1625011140000|2021-06-29 23:59:00|2164.71|2156.01|2164.67|2155.97|2164.87|2156.17|2164.49|2155.79|19
1625011150000|2021-06-29 23:59:10|2164.63|2155.93|2163.77|2155.07|2164.63|2155.93|2163.71|2155.01|33
1625011160000|2021-06-29 23:59:20|2163.76|2155.06|2163.58|2154.88|2163.76|2155.06|2163.52|2154.82|33
1625011170000|2021-06-29 23:59:30|2163.6|2154.9|2163.93|2155.23|2164|2155.3|2162.97|2154.27|35
1625011180000|2021-06-29 23:59:40|2164.1|2155.4|2166.91|2158.21|2166.91|2158.21|2164.1|2155.4|31
1625011190000|2021-06-29 23:59:50|2167.56|2158.86|2169.38|2160.68|2169.83|2161.13|2167.3|2158.6|40
1625011200000|2021-06-30 00:00:00|2169.37|2160.67|2168.03|2159.33|2169.67|2160.97|2167.38|2158.68|33
1625011210000|2021-06-30 00:00:10|2167.82|2159.12|2171.06|2162.36|2171.06|2162.36|2167.72|2159.02|39
1625011220000|2021-06-30 00:00:20|2171.22|2162.52|2170.81|2162.11|2171.22|2162.52|2170.08|2161.38|33
1625011230000|2021-06-30 00:00:30|2170.69|2161.99|2173.26|2164.56|2173.26|2164.56|2170.65|2161.95|28
1625011240000|2021-06-30 00:00:40|2173.29|2164.59|2171.27|2162.57|2173.71|2165.01|2171.27|2162.57|35
1625011250000|2021-06-30 00:00:50|2170.92|2162.22|2171.66|2162.96|2171.8|2163.1|2170.81|2162.11|39
1625011260000|2021-06-30 00:01:00|2171.59|2162.89|2173.35|2164.65|2173.35|2164.65|2171.59|2162.89|28
1625011270000|2021-06-30 00:01:10|2173.38|2164.68|2171.56|2162.86|2174.08|2165.38|2171.48|2162.78|28
1625011280000|2021-06-30 00:01:20|2171.71|2163.01|2172.47|2163.77|2172.7|2164|2171.69|2162.99|26
1625011290000|2021-06-30 00:01:30|2172.24|2163.54|2169.6|2160.9|2172.62|2163.92|2168.38|2159.68|36
1625011300000|2021-06-30 00:01:40|2169.58|2160.88|2167.72|2159.02|2169.58|2160.88|2167.34|2158.64|36
1625011310000|2021-06-30 00:01:50|2167.77|2159.07|2170.85|2162.15|2171.11|2162.41|2167.77|2159.07|32
1625011320000|2021-06-30 00:02:00|2170.92|2162.22|2168.31|2159.61|2171.33|2162.63|2168.31|2159.61|34
1625011330000|2021-06-30 00:02:10|2168.28|2159.58|2167.28|2158.58|2168.98|2160.28|2167.05|2158.35|33
1625011340000|2021-06-30 00:02:20|2167.27|2158.57|2166.15|2157.45|2167.51|2158.81|2166.01|2157.31|32
1625011350000|2021-06-30 00:02:30|2166.12|2157.42|2166.13|2157.43|2166.36|2157.66|2165.54|2156.84|32
1625011360000|2021-06-30 00:02:40|2165.98|2157.28|2164.35|2155.65|2165.98|2157.28|2164.35|2155.65|26
1625011370000|2021-06-30 00:02:50|2164.29|2155.59|2166.26|2157.56|2166.26|2157.56|2164.18|2155.48|29
1625011380000|2021-06-30 00:03:00|2166.37|2157.67|2165.02|2156.32|2166.43|2157.73|2164.29|2155.59|38
1625011390000|2021-06-30 00:03:10|2165.16|2156.46|2165.17|2156.47|2165.25|2156.55|2164.6|2155.9|34
1625011400000|2021-06-30 00:03:20|2165.19|2156.49|2166.02|2157.32|2167.28|2158.58|2165.11|2156.41|37
1625011410000|2021-06-30 00:03:30|2165.86|2157.16|2165.03|2156.33|2165.86|2157.16|2164.74|2156.04|32
1625011420000|2021-06-30 00:03:40|2165.32|2156.62|2163.98|2155.28|2165.41|2156.71|2163.26|2154.56|31
1625011430000|2021-06-30 00:03:50|2164.03|2155.33|2164.48|2155.78|2164.97|2156.27|2163.83|2155.13|32
1625011440000|2021-06-30 00:04:00|2164.35|2155.65|2164.31|2155.61|2164.74|2156.04|2164.06|2155.36|33
1625011450000|2021-06-30 00:04:10|2164.28|2155.58|2166.99|2158.29|2167.21|2158.51|2163.39|2154.69|39
1625011460000|2021-06-30 00:04:20|2166.86|2158.16|2165.62|2156.92|2166.86|2158.16|2165.4|2156.7|37
1625011470000|2021-06-30 00:04:30|2165.73|2157.03|2165.78|2157.08|2165.86|2157.16|2164.94|2156.24|33
1625011480000|2021-06-30 00:04:40|2165.8|2157.1|2163.83|2155.13|2165.93|2157.23|2163.83|2155.13|31
1625011490000|2021-06-30 00:04:50|2163.73|2155.03|2162.49|2153.79|2163.73|2155.03|2162.15|2153.45|29
1625011500000|2021-06-30 00:05:00|2162.59|2153.89|2163.02|2154.32|2163.48|2154.78|2162.35|2153.65|30
1625011510000|2021-06-30 00:05:10|2162.9|2154.2|2161.63|2152.93|2162.9|2154.2|2161.49|2152.79|34
1625011520000|2021-06-30 00:05:20|2161.54|2152.84|2157.89|2149.19|2161.54|2152.84|2157.81|2149.11|34
1625011530000|2021-06-30 00:05:30|2157.84|2149.14|2156.99|2148.29|2159.31|2150.61|2156.99|2148.29|34
1625011540000|2021-06-30 00:05:40|2156.91|2148.21|2155.33|2146.63|2157.48|2148.78|2154.25|2145.55|37
1625011550000|2021-06-30 00:05:50|2155.29|2146.59|2156.09|2147.39|2156.43|2147.73|2155.26|2146.56|34
1625011560000|2021-06-30 00:06:00|2156.07|2147.37|2155.51|2146.81|2156.13|2147.43|2155.51|2146.81|36
1625011570000|2021-06-30 00:06:10|2155.16|2146.46|2154.19|2145.49|2155.19|2146.49|2153.92|2145.22|33
1625011580000|2021-06-30 00:06:20|2154.25|2145.55|2154.03|2145.33|2155.28|2146.58|2153.91|2145.21|25
1625011590000|2021-06-30 00:06:30|2153.55|2144.85|2153.47|2144.77|2153.92|2145.22|2153.34|2144.64|32
1625011600000|2021-06-30 00:06:40|2153.53|2144.83|2153.61|2144.91|2153.9|2145.2|2153.32|2144.62|31
1625011610000|2021-06-30 00:06:50|2153.58|2144.88|2152.81|2144.11|2153.61|2144.91|2152.81|2144.11|28
1625011620000|2021-06-30 00:07:00|2152.62|2143.92|2153.29|2144.59|2153.32|2144.62|2152.56|2143.86|27
1625011630000|2021-06-30 00:07:10|2153.38|2144.68|2153.78|2145.08|2153.83|2145.13|2153.29|2144.59|12
1625011640000|2021-06-30 00:07:20|2153.74|2145.04|2154.34|2145.64|2154.34|2145.64|2153.7|2145|21
1625011650000|2021-06-30 00:07:30|2154.08|2145.38|2154.43|2145.73|2154.45|2145.75|2154.07|2145.37|24
1625011660000|2021-06-30 00:07:40|2154.45|2145.75|2152.66|2143.96|2154.6|2145.9|2152.43|2143.73|23
1625011670000|2021-06-30 00:07:50|2152.43|2143.73|2150.59|2141.89|2152.55|2143.85|2149.91|2141.21|35
1625011680000|2021-06-30 00:08:00|2150.6|2141.9|2151|2142.3|2152.22|2143.52|2150.53|2141.83|37
1625011690000|2021-06-30 00:08:10|2150.81|2142.11|2149.67|2140.97|2150.81|2142.11|2148.44|2139.74|36
1625011700000|2021-06-30 00:08:20|2149.71|2141.01|2148.65|2139.95|2150.13|2141.43|2146.93|2138.23|35
1625011710000|2021-06-30 00:08:30|2148.69|2139.99|2149.29|2140.59|2149.92|2141.22|2148.69|2139.99|38
1625011720000|2021-06-30 00:08:40|2149.2|2140.5|2153.81|2145.11|2153.81|2145.11|2149.2|2140.5|37
1625011730000|2021-06-30 00:08:50|2153.69|2144.99|2153.49|2144.79|2153.85|2145.15|2152.86|2144.16|34
1625011740000|2021-06-30 00:09:00|2153.5|2144.8|2154.35|2145.65|2154.35|2145.65|2153.21|2144.51|37
1625011750000|2021-06-30 00:09:10|2154.48|2145.78|2154.49|2145.79|2154.55|2145.85|2154.13|2145.43|23
1625011760000|2021-06-30 00:09:20|2154.54|2145.84|2152.38|2143.68|2154.54|2145.84|2152.38|2143.68|27
1625011770000|2021-06-30 00:09:30|2152.36|2143.66|2152.09|2143.39|2152.77|2144.07|2149.91|2141.21|35
1625011780000|2021-06-30 00:09:40|2152.1|2143.4|2154.2|2145.5|2154.54|2145.84|2151.64|2142.94|37
1625011790000|2021-06-30 00:09:50|2154.53|2145.83|2152.39|2143.69|2154.53|2145.83|2152.39|2143.69|35
1625011800000|2021-06-30 00:10:00|2152.42|2143.72|2153.82|2145.12|2153.98|2145.28|2152.42|2143.72|33
1625011810000|2021-06-30 00:10:10|2153.85|2145.15|2155.72|2147.02|2155.79|2147.09|2153.84|2145.14|30
1625011820000|2021-06-30 00:10:20|2155.73|2147.03|2156.8|2148.1|2157.63|2148.93|2155.73|2147.03|34
1625011830000|2021-06-30 00:10:30|2156.66|2147.96|2155.6|2146.9|2156.82|2148.12|2155.59|2146.89|35
1625011840000|2021-06-30 00:10:40|2155.63|2146.93|2155.66|2146.96|2156.32|2147.62|2155.52|2146.82|30
1625011850000|2021-06-30 00:10:50|2155.58|2146.88|2155.03|2146.33|2155.9|2147.2|2154.76|2146.06|33
1625011860000|2021-06-30 00:11:00|2154.94|2146.24|2154.81|2146.11|2155.46|2146.76|2154.42|2145.72|35
1625011870000|2021-06-30 00:11:10|2154.88|2146.18|2155.1|2146.4|2155.16|2146.46|2154.8|2146.1|24
1625011880000|2021-06-30 00:11:20|2155.15|2146.45|2155.86|2147.16|2155.86|2147.16|2155.08|2146.38|22
1625011890000|2021-06-30 00:11:30|2155.82|2147.12|2156.99|2148.29|2156.99|2148.29|2155.82|2147.12|24
1625011900000|2021-06-30 00:11:40|2156.95|2148.25|2157.66|2148.96|2157.7|2149|2156.87|2148.17|19
1625011910000|2021-06-30 00:11:50|2157.49|2148.79|2157.12|2148.42|2157.49|2148.79|2157.12|2148.42|21
1625011920000|2021-06-30 00:12:00|2157.17|2148.47|2157.62|2148.92|2157.62|2148.92|2156.53|2147.83|26
1625011930000|2021-06-30 00:12:10|2157.49|2148.79|2156.3|2147.6|2157.49|2148.79|2156.22|2147.52|26
1625011940000|2021-06-30 00:12:20|2156.16|2147.46|2156.84|2148.14|2157.52|2148.82|2156.07|2147.37|23
1625011950000|2021-06-30 00:12:30|2156.86|2148.16|2156.38|2147.68|2157.46|2148.76|2156.24|2147.54|31
1625011960000|2021-06-30 00:12:40|2156.03|2147.33|2155.25|2146.55|2156.14|2147.44|2155.07|2146.37|32
1625011970000|2021-06-30 00:12:50|2155.14|2146.44|2155.11|2146.41|2155.54|2146.84|2155.01|2146.31|29
1625011980000|2021-06-30 00:13:00|2155.06|2146.36|2155.89|2147.19|2156.24|2147.54|2154.72|2146.02|23
1625011990000|2021-06-30 00:13:10|2155.87|2147.17|2155.18|2146.48|2155.94|2147.24|2154.74|2146.04|27
1625012000000|2021-06-30 00:13:20|2155.33|2146.63|2155.78|2147.08|2155.85|2147.15|2155.33|2146.63|29
1625012010000|2021-06-30 00:13:30|2155.66|2146.96|2155.69|2146.99|2155.8|2147.1|2155.36|2146.66|18
1625012020000|2021-06-30 00:13:40|2155.68|2146.98|2155.82|2147.12|2155.83|2147.13|2155.64|2146.94|9
1625012030000|2021-06-30 00:13:50|2155.81|2147.11|2156.03|2147.33|2156.17|2147.47|2155.46|2146.76|21
1625012040000|2021-06-30 00:14:00|2156.11|2147.41|2155.88|2147.18|2156.11|2147.41|2155.69|2146.99|17
1625012050000|2021-06-30 00:14:10|2155.84|2147.14|2155.27|2146.57|2155.84|2147.14|2155.27|2146.57|18
1625012060000|2021-06-30 00:14:20|2155.26|2146.56|2154.71|2146.01|2155.28|2146.58|2154.71|2146.01|18
1625012070000|2021-06-30 00:14:30|2154.66|2145.96|2153.33|2144.63|2154.66|2145.96|2153.33|2144.63|19
1625012080000|2021-06-30 00:14:40|2153.31|2144.61|2151.67|2142.97|2153.31|2144.61|2151.47|2142.77|33
1625012090000|2021-06-30 00:14:50|2151.87|2143.17|2151.24|2142.54|2151.87|2143.17|2151.04|2142.34|32
1625012100000|2021-06-30 00:15:00|2151.09|2142.39|2152.56|2143.86|2152.64|2143.94|2151.09|2142.39|24
1625012110000|2021-06-30 00:15:10|2152.58|2143.88|2154.78|2146.08|2155.36|2146.66|2152.58|2143.88|35
1625012120000|2021-06-30 00:15:20|2154.88|2146.18|2154.08|2145.38|2154.93|2146.23|2153.9|2145.2|33
1625012130000|2021-06-30 00:15:30|2154.1|2145.4|2151.64|2142.94|2154.1|2145.4|2151.3|2142.6|31
1625012140000|2021-06-30 00:15:40|2151.69|2142.99|2153.54|2144.84|2153.54|2144.84|2151.56|2142.86|33
1625012150000|2021-06-30 00:15:50|2153.7|2145|2154.63|2145.93|2154.91|2146.21|2153.56|2144.86|35
1625012160000|2021-06-30 00:16:00|2154.5|2145.8|2154.32|2145.62|2154.73|2146.03|2153.81|2145.11|36
1625012170000|2021-06-30 00:16:10|2154.33|2145.63|2154.22|2145.52|2154.38|2145.68|2153.65|2144.95|33
1625012180000|2021-06-30 00:16:20|2154.21|2145.51|2152.41|2143.71|2154.21|2145.51|2152.4|2143.7|31
1625012190000|2021-06-30 00:16:30|2152.4|2143.7|2152.2|2143.5|2152.51|2143.81|2151.77|2143.07|36
1625012200000|2021-06-30 00:16:40|2152.13|2143.43|2151.64|2142.94|2152.14|2143.44|2151.1|2142.4|33
1625012210000|2021-06-30 00:16:50|2151.65|2142.95|2152.31|2143.61|2152.39|2143.69|2151.41|2142.71|31
1625012220000|2021-06-30 00:17:00|2152.2|2143.5|2152.67|2143.97|2152.67|2143.97|2151.93|2143.23|28
1625012230000|2021-06-30 00:17:10|2152.69|2143.99|2153.66|2144.96|2153.9|2145.2|2152.69|2143.99|32
1625012240000|2021-06-30 00:17:20|2153.03|2144.33|2154.25|2145.55|2154.33|2145.63|2152.47|2143.77|36
1625012250000|2021-06-30 00:17:30|2154.28|2145.58|2154.41|2145.71|2154.41|2145.71|2153.77|2145.07|35
1625012260000|2021-06-30 00:17:40|2154.47|2145.77|2154.66|2145.96|2154.71|2146.01|2154.01|2145.31|27
1625012270000|2021-06-30 00:17:50|2154.71|2146.01|2154.16|2145.46|2154.71|2146.01|2153.88|2145.18|24
1625012280000|2021-06-30 00:18:00|2154.2|2145.5|2154.6|2145.9|2154.61|2145.91|2154.2|2145.5|22
1625012290000|2021-06-30 00:18:10|2154.61|2145.91|2154.69|2145.99|2154.69|2145.99|2154.56|2145.86|8
1625012300000|2021-06-30 00:18:20|2154.73|2146.03|2154.47|2145.77|2154.76|2146.06|2154.16|2145.46|12
1625012310000|2021-06-30 00:18:30|2154.44|2145.74|2154.86|2146.16|2154.86|2146.16|2154.44|2145.74|31
1625012320000|2021-06-30 00:18:40|2154.83|2146.13|2154.62|2145.92|2154.86|2146.16|2153.92|2145.22|30
1625012330000|2021-06-30 00:18:50|2154.65|2145.95|2153.75|2145.05|2155.05|2146.35|2153.75|2145.05|27
1625012340000|2021-06-30 00:19:00|2153.86|2145.16|2154.89|2146.19|2154.89|2146.19|2153.86|2145.16|29
1625012350000|2021-06-30 00:19:10|2154.88|2146.18|2154.2|2145.5|2154.88|2146.18|2153.83|2145.13|31
1625012360000|2021-06-30 00:19:20|2154.19|2145.49|2154.66|2145.96|2154.71|2146.01|2154.11|2145.41|24
1625012370000|2021-06-30 00:19:30|2154.65|2145.95|2155.39|2146.69|2155.45|2146.75|2154.22|2145.52|32
1625012380000|2021-06-30 00:19:40|2155.38|2146.68|2155.7|2147|2155.74|2147.04|2154.89|2146.19|29
1625012390000|2021-06-30 00:19:50|2155.72|2147.02|2158.1|2149.4|2158.63|2149.93|2155.62|2146.92|36
1625012400000|2021-06-30 00:20:00|2157.86|2149.16|2158.93|2150.23|2158.93|2150.23|2157.49|2148.79|29
1625012410000|2021-06-30 00:20:10|2159.09|2150.39|2160.81|2152.11|2160.81|2152.11|2159.01|2150.31|34
1625012420000|2021-06-30 00:20:20|2160.5|2151.8|2161.41|2152.71|2161.41|2152.71|2159.81|2151.11|26
1625012430000|2021-06-30 00:20:30|2161.42|2152.72|2161.94|2153.24|2162.09|2153.39|2161.27|2152.57|32
1625012440000|2021-06-30 00:20:40|2161.95|2153.25|2163.4|2154.7|2163.53|2154.83|2161.94|2153.24|31
1625012450000|2021-06-30 00:20:50|2163.29|2154.59|2164.87|2156.17|2164.89|2156.19|2163.29|2154.59|30
1625012460000|2021-06-30 00:21:00|2165.01|2156.31|2165.19|2156.49|2165.19|2156.49|2164.58|2155.88|31
1625012470000|2021-06-30 00:21:10|2165.2|2156.5|2166.05|2157.35|2166.05|2157.35|2165.19|2156.49|27
1625012480000|2021-06-30 00:21:20|2165.96|2157.26|2165.9|2157.2|2166.37|2157.67|2165.89|2157.19|31
1625012490000|2021-06-30 00:21:30|2165.86|2157.16|2166.33|2157.63|2166.33|2157.63|2165.72|2157.02|26
1625012500000|2021-06-30 00:21:40|2166.31|2157.61|2167|2158.3|2167.41|2158.71|2166.26|2157.56|24
1625012510000|2021-06-30 00:21:50|2166.77|2158.07|2166.89|2158.19|2167.01|2158.31|2166.19|2157.49|27
1625012520000|2021-06-30 00:22:00|2166.88|2158.18|2166.78|2158.08|2167.15|2158.45|2166.71|2158.01|31
1625012530000|2021-06-30 00:22:10|2166.76|2158.06|2167.72|2159.02|2168.74|2160.04|2166.76|2158.06|33
1625012540000|2021-06-30 00:22:20|2167.73|2159.03|2167.83|2159.13|2168.63|2159.93|2167.65|2158.95|37
1625012550000|2021-06-30 00:22:30|2167.8|2159.1|2168.2|2159.5|2168.2|2159.5|2167.74|2159.04|30
1625012560000|2021-06-30 00:22:40|2168.18|2159.48|2168.13|2159.43|2168.27|2159.57|2167.66|2158.96|32
1625012570000|2021-06-30 00:22:50|2168.19|2159.49|2168.19|2159.49|2168.23|2159.53|2167.96|2159.26|26
1625012580000|2021-06-30 00:23:00|2168.15|2159.45|2166.24|2157.54|2168.15|2159.45|2166.24|2157.54|27
1625012590000|2021-06-30 00:23:10|2166.1|2157.4|2165.3|2156.6|2166.1|2157.4|2165.08|2156.38|28
1625012600000|2021-06-30 00:23:20|2165.17|2156.47|2164.74|2156.04|2165.29|2156.59|2164.56|2155.86|30
1625012610000|2021-06-30 00:23:30|2164.75|2156.05|2165.38|2156.68|2165.47|2156.77|2164.68|2155.98|21
1625012620000|2021-06-30 00:23:40|2165.37|2156.67|2165.51|2156.81|2165.82|2157.12|2165.36|2156.66|17
1625012630000|2021-06-30 00:23:50|2165.46|2156.76|2164.98|2156.28|2165.61|2156.91|2164.98|2156.28|10
1625012640000|2021-06-30 00:24:00|2164.99|2156.29|2166.08|2157.38|2166.08|2157.38|2164.94|2156.24|22
1625012650000|2021-06-30 00:24:10|2166.37|2157.67|2167.18|2158.48|2167.22|2158.52|2166.01|2157.31|37
1625012660000|2021-06-30 00:24:20|2167.19|2158.49|2167.34|2158.64|2167.41|2158.71|2166.73|2158.03|34
1625012670000|2021-06-30 00:24:30|2167.4|2158.7|2167.72|2159.02|2167.86|2159.16|2167.27|2158.57|24
1625012680000|2021-06-30 00:24:40|2167.83|2159.13|2167.61|2158.91|2167.93|2159.23|2167.61|2158.91|26
1625012690000|2021-06-30 00:24:50|2167.41|2158.71|2167.46|2158.76|2167.51|2158.81|2166.84|2158.14|30
1625012700000|2021-06-30 00:25:00|2167.47|2158.77|2170.64|2161.94|2170.93|2162.23|2167.47|2158.77|30
1625012710000|2021-06-30 00:25:10|2170.57|2161.87|2170.22|2161.52|2170.73|2162.03|2170.2|2161.5|27
1625012720000|2021-06-30 00:25:20|2169.99|2161.29|2167.92|2159.22|2169.99|2161.29|2167.84|2159.14|29
1625012730000|2021-06-30 00:25:30|2167.95|2159.25|2167.85|2159.15|2167.95|2159.25|2166.71|2158.01|31
1625012740000|2021-06-30 00:25:40|2167.95|2159.25|2168.85|2160.15|2169.12|2160.42|2167.95|2159.25|27
1625012750000|2021-06-30 00:25:50|2168.87|2160.17|2170.22|2161.52|2170.67|2161.97|2168.57|2159.87|29
1625012760000|2021-06-30 00:26:00|2170.14|2161.44|2171.84|2163.14|2172.12|2163.42|2170.12|2161.42|34
1625012770000|2021-06-30 00:26:10|2171.91|2163.21|2173.04|2164.34|2173.2|2164.5|2171.88|2163.18|31
1625012780000|2021-06-30 00:26:20|2173.19|2164.49|2174.13|2165.43|2174.86|2166.16|2173.19|2164.49|37
1625012790000|2021-06-30 00:26:30|2174.11|2165.41|2175.48|2166.78|2175.48|2166.78|2173.94|2165.24|34
1625012800000|2021-06-30 00:26:40|2175.49|2166.79|2175.82|2167.12|2175.82|2167.12|2175.24|2166.54|26
1625012810000|2021-06-30 00:26:50|2175.73|2167.03|2175.98|2167.28|2178.07|2169.37|2175.63|2166.93|33
1625012820000|2021-06-30 00:27:00|2176|2167.3|2176.31|2167.61|2176.7|2168|2175.47|2166.77|27
1625012830000|2021-06-30 00:27:10|2176.06|2167.36|2175.68|2166.98|2176.11|2167.41|2175.37|2166.67|37
1625012840000|2021-06-30 00:27:20|2175.7|2167|2177.35|2168.65|2177.41|2168.71|2175.7|2167|36
1625012850000|2021-06-30 00:27:30|2177.52|2168.82|2178.04|2169.34|2178.31|2169.61|2177.47|2168.77|34
1625012860000|2021-06-30 00:27:40|2178.1|2169.4|2178.1|2169.4|2178.48|2169.78|2177.95|2169.25|32
1625012870000|2021-06-30 00:27:50|2178.14|2169.44|2178.32|2169.62|2178.57|2169.87|2178.07|2169.37|33
1625012880000|2021-06-30 00:28:00|2178.35|2169.65|2178.48|2169.78|2178.68|2169.98|2178.22|2169.52|26
1625012890000|2021-06-30 00:28:10|2178.49|2169.79|2177.27|2168.57|2178.55|2169.85|2177.27|2168.57|28
1625012900000|2021-06-30 00:28:20|2177.4|2168.7|2176.31|2167.61|2177.74|2169.04|2176.31|2167.61|29
1625012910000|2021-06-30 00:28:30|2176.38|2167.68|2176.99|2168.29|2176.99|2168.29|2175.89|2167.19|37
1625012920000|2021-06-30 00:28:40|2176.98|2168.28|2179.19|2170.49|2179.74|2171.04|2176.98|2168.28|34
1625012930000|2021-06-30 00:28:50|2179.2|2170.5|2179.96|2171.26|2179.96|2171.26|2179.2|2170.5|17
1625012940000|2021-06-30 00:29:00|2179.9|2171.2|2179.98|2171.28|2180.12|2171.42|2179.68|2170.98|19
1625012950000|2021-06-30 00:29:10|2180.01|2171.31|2180.93|2172.23|2180.99|2172.29|2179.93|2171.23|22
1625012960000|2021-06-30 00:29:20|2181.04|2172.34|2180.7|2172|2181.04|2172.34|2180.12|2171.42|31
1625012970000|2021-06-30 00:29:30|2180.59|2171.89|2179.97|2171.27|2180.59|2171.89|2179.89|2171.19|32
1625012980000|2021-06-30 00:29:40|2180.05|2171.35|2181.37|2172.67|2181.51|2172.81|2180.01|2171.31|33
1625012990000|2021-06-30 00:29:50|2181.7|2173|2182|2173.3|2182.02|2173.32|2181.63|2172.93|31
1625013000000|2021-06-30 00:30:00|2181.98|2173.28|2181.04|2172.34|2181.98|2173.28|2181.04|2172.34|28
1625013010000|2021-06-30 00:30:10|2181.02|2172.32|2178.86|2170.16|2181.02|2172.32|2178.86|2170.16|32
1625013020000|2021-06-30 00:30:20|2178.82|2170.12|2178.23|2169.53|2178.83|2170.13|2177.84|2169.14|32
1625013030000|2021-06-30 00:30:30|2178.18|2169.48|2178.96|2170.26|2179.69|2170.99|2178.18|2169.48|34
1625013040000|2021-06-30 00:30:40|2179.13|2170.43|2178.31|2169.61|2179.4|2170.7|2178.27|2169.57|21
1625013050000|2021-06-30 00:30:50|2178.34|2169.64|2177.9|2169.2|2178.54|2169.84|2177.88|2169.18|21
1625013060000|2021-06-30 00:31:00|2177.95|2169.25|2176.79|2168.09|2178.13|2169.43|2176.73|2168.03|33
1625013070000|2021-06-30 00:31:10|2176.73|2168.03|2176.66|2167.96|2176.93|2168.23|2176.27|2167.57|33
1625013080000|2021-06-30 00:31:20|2176.59|2167.89|2175.63|2166.93|2176.59|2167.89|2175.42|2166.72|33
1625013090000|2021-06-30 00:31:30|2175.53|2166.83|2175.73|2167.03|2175.85|2167.15|2175.42|2166.72|31
1625013100000|2021-06-30 00:31:40|2175.82|2167.12|2177.12|2168.42|2177.12|2168.42|2175.57|2166.87|37
1625013110000|2021-06-30 00:31:50|2176.9|2168.2|2176.54|2167.84|2177.01|2168.31|2176.43|2167.73|35
1625013120000|2021-06-30 00:32:00|2176.55|2167.85|2177.02|2168.32|2177.02|2168.32|2175.95|2167.25|31
1625013130000|2021-06-30 00:32:10|2177.17|2168.47|2179.42|2170.72|2179.42|2170.72|2177.17|2168.47|33
1625013140000|2021-06-30 00:32:20|2179.51|2170.81|2180.43|2171.73|2180.54|2171.84|2179.14|2170.44|37
1625013150000|2021-06-30 00:32:30|2180.46|2171.76|2180.29|2171.59|2181.29|2172.59|2179.69|2170.99|37
1625013160000|2021-06-30 00:32:40|2180.24|2171.54|2179.57|2170.87|2180.31|2171.61|2179.57|2170.87|28
1625013170000|2021-06-30 00:32:50|2179.68|2170.98|2178.77|2170.07|2180.04|2171.34|2178.15|2169.45|32
1625013180000|2021-06-30 00:33:00|2178.7|2170|2179.4|2170.7|2179.43|2170.73|2178.64|2169.94|34
1625013190000|2021-06-30 00:33:10|2179.54|2170.84|2182.87|2174.17|2183.08|2174.38|2179.54|2170.84|37
1625013200000|2021-06-30 00:33:20|2183.55|2174.85|2185.85|2177.15|2186.02|2177.32|2183.55|2174.85|26
1625013210000|2021-06-30 00:33:30|2185.79|2177.09|2186.44|2177.74|2186.85|2178.15|2185.78|2177.08|33
1625013220000|2021-06-30 00:33:40|2186.52|2177.82|2185.75|2177.05|2186.52|2177.82|2184.48|2175.78|31
1625013230000|2021-06-30 00:33:50|2186.05|2177.35|2187.18|2178.48|2187.46|2178.76|2185.74|2177.04|37
1625013240000|2021-06-30 00:34:00|2187.17|2178.47|2187.79|2179.09|2187.79|2179.09|2186.34|2177.64|36
1625013250000|2021-06-30 00:34:10|2187.64|2178.94|2188.01|2179.31|2188.05|2179.35|2187.28|2178.58|37
1625013260000|2021-06-30 00:34:20|2188.03|2179.33|2187.74|2179.04|2188.11|2179.41|2187.74|2179.04|29
1625013270000|2021-06-30 00:34:30|2187.7|2179|2188.97|2180.27|2188.98|2180.28|2187.37|2178.67|24
1625013280000|2021-06-30 00:34:40|2188.94|2180.24|2187.22|2178.52|2188.98|2180.28|2187.22|2178.52|31
1625013290000|2021-06-30 00:34:50|2187.08|2178.38|2186.13|2177.43|2187.37|2178.67|2186.11|2177.41|31
1625013300000|2021-06-30 00:35:00|2185.91|2177.21|2185.09|2176.39|2186.16|2177.46|2184.42|2175.72|26
1625013310000|2021-06-30 00:35:10|2185.06|2176.36|2182.8|2174.1|2185.06|2176.36|2182.66|2173.96|28
1625013320000|2021-06-30 00:35:20|2182.7|2174|2182.37|2173.67|2182.7|2174|2182.21|2173.51|19
1625013330000|2021-06-30 00:35:30|2182.41|2173.71|2184.31|2175.61|2184.62|2175.92|2182.33|2173.63|29
1625013340000|2021-06-30 00:35:40|2184.33|2175.63|2185|2176.3|2185.31|2176.61|2184.27|2175.57|26
1625013350000|2021-06-30 00:35:50|2184.45|2175.75|2183.38|2174.68|2184.45|2175.75|2183.35|2174.65|32
1625013360000|2021-06-30 00:36:00|2183.37|2174.67|2182.98|2174.28|2183.42|2174.72|2182.63|2173.93|24
1625013370000|2021-06-30 00:36:10|2182.96|2174.26|2184.66|2175.96|2184.67|2175.97|2182.06|2173.36|28
1625013380000|2021-06-30 00:36:20|2184.71|2176.01|2184.01|2175.31|2185.27|2176.57|2183.78|2175.08|28
1625013390000|2021-06-30 00:36:30|2183.99|2175.29|2184.35|2175.65|2184.96|2176.26|2183.99|2175.29|25
1625013400000|2021-06-30 00:36:40|2184.33|2175.63|2184.35|2175.65|2184.54|2175.84|2184.27|2175.57|24
1625013410000|2021-06-30 00:36:50|2184.37|2175.67|2184.04|2175.34|2184.37|2175.67|2183.73|2175.03|35
1625013420000|2021-06-30 00:37:00|2184.01|2175.31|2184|2175.3|2184.47|2175.77|2183.91|2175.21|27
1625013430000|2021-06-30 00:37:10|2183.99|2175.29|2184.15|2175.45|2184.2|2175.5|2183.86|2175.16|18
1625013440000|2021-06-30 00:37:20|2184.14|2175.44|2184.43|2175.73|2184.5|2175.8|2184.14|2175.44|22
1625013450000|2021-06-30 00:37:30|2184.44|2175.74|2185.71|2177.01|2185.71|2177.01|2184.42|2175.72|26
1625013460000|2021-06-30 00:37:40|2185.67|2176.97|2187.02|2178.32|2187.02|2178.32|2185.58|2176.88|31
1625013470000|2021-06-30 00:37:50|2186.92|2178.22|2186.91|2178.21|2188.21|2179.51|2186.63|2177.93|36
1625013480000|2021-06-30 00:38:00|2186.61|2177.91|2186.54|2177.84|2186.96|2178.26|2185.94|2177.24|37
1625013490000|2021-06-30 00:38:10|2186.7|2178|2187.05|2178.35|2187.14|2178.44|2186.63|2177.93|35
1625013500000|2021-06-30 00:38:20|2187.13|2178.43|2186.36|2177.66|2187.35|2178.65|2186.36|2177.66|28
1625013510000|2021-06-30 00:38:30|2186.23|2177.53|2186.64|2177.94|2186.64|2177.94|2186.15|2177.45|29
1625013520000|2021-06-30 00:38:40|2186.74|2178.04|2186.66|2177.96|2186.94|2178.24|2186.34|2177.64|24
1625013530000|2021-06-30 00:38:50|2186.65|2177.95|2187.39|2178.69|2187.39|2178.69|2186.65|2177.95|27
1625013540000|2021-06-30 00:39:00|2187.5|2178.8|2188.66|2179.96|2188.66|2179.96|2187.48|2178.78|26
1625013550000|2021-06-30 00:39:10|2188.61|2179.91|2189.01|2180.31|2189.06|2180.36|2188.38|2179.68|23
1625013560000|2021-06-30 00:39:20|2189.06|2180.36|2189.21|2180.51|2189.25|2180.55|2188.37|2179.67|28
1625013570000|2021-06-30 00:39:30|2189.2|2180.5|2189.03|2180.33|2189.42|2180.72|2188.64|2179.94|33
1625013580000|2021-06-30 00:39:40|2189.11|2180.41|2189.56|2180.86|2189.82|2181.12|2189.06|2180.36|27
1625013590000|2021-06-30 00:39:50|2189.64|2180.94|2189.4|2180.7|2189.64|2180.94|2189.07|2180.37|22
1625013600000|2021-06-30 00:40:00|2189.39|2180.69|2187.28|2178.58|2189.39|2180.69|2187.13|2178.43|33
1625013610000|2021-06-30 00:40:10|2187.31|2178.61|2188.23|2179.53|2188.3|2179.6|2187.05|2178.35|21
1625013620000|2021-06-30 00:40:20|2188.24|2179.54|2189.37|2180.67|2189.57|2180.87|2187.99|2179.29|27
1625013630000|2021-06-30 00:40:30|2189.44|2180.74|2189.41|2180.71|2189.76|2181.06|2189.41|2180.71|31
1625013640000|2021-06-30 00:40:40|2189.4|2180.7|2190.03|2181.33|2190.03|2181.33|2188.7|2180|32
1625013650000|2021-06-30 00:40:50|2190.07|2181.37|2190.01|2181.31|2190.25|2181.55|2189.62|2180.92|33
1625013660000|2021-06-30 00:41:00|2190.05|2181.35|2189.44|2180.74|2190.74|2182.04|2189.4|2180.7|30
1625013670000|2021-06-30 00:41:10|2189.42|2180.72|2189.45|2180.75|2189.97|2181.27|2189.34|2180.64|26
1625013680000|2021-06-30 00:41:20|2189.42|2180.72|2187.57|2178.87|2190.04|2181.34|2187.57|2178.87|35
1625013690000|2021-06-30 00:41:30|2187.26|2178.56|2187.85|2179.15|2188.19|2179.49|2187.26|2178.56|33
1625013700000|2021-06-30 00:41:40|2187.93|2179.23|2187.96|2179.26|2188.55|2179.85|2187.6|2178.9|36
1625013710000|2021-06-30 00:41:50|2187.93|2179.23|2187.73|2179.03|2188.61|2179.91|2187.08|2178.38|35
1625013720000|2021-06-30 00:42:00|2187.85|2179.15|2186.96|2178.26|2188.02|2179.32|2186.63|2177.93|32
1625013730000|2021-06-30 00:42:10|2186.98|2178.28|2187.82|2179.12|2187.89|2179.19|2186.88|2178.18|32
1625013740000|2021-06-30 00:42:20|2187.81|2179.11|2186.91|2178.21|2187.81|2179.11|2186.9|2178.2|20
1625013750000|2021-06-30 00:42:30|2186.9|2178.2|2187.1|2178.4|2187.1|2178.4|2186.49|2177.79|33
1625013760000|2021-06-30 00:42:40|2186.93|2178.23|2187.35|2178.65|2187.48|2178.78|2186.87|2178.17|34
1625013770000|2021-06-30 00:42:50|2187.23|2178.53|2186.77|2178.07|2187.23|2178.53|2186.67|2177.97|24
1625013780000|2021-06-30 00:43:00|2186.78|2178.08|2186.63|2177.93|2186.85|2178.15|2186.63|2177.93|11
1625013790000|2021-06-30 00:43:10|2186.5|2177.8|2186.56|2177.86|2186.84|2178.14|2186.45|2177.75|20
1625013800000|2021-06-30 00:43:20|2186.54|2177.84|2185.99|2177.29|2186.58|2177.88|2185.81|2177.11|22
1625013810000|2021-06-30 00:43:30|2186.07|2177.37|2186.03|2177.33|2186.14|2177.44|2185.95|2177.25|21
1625013820000|2021-06-30 00:43:40|2186.07|2177.37|2184.96|2176.26|2186.1|2177.4|2184.86|2176.16|25
1625013830000|2021-06-30 00:43:50|2185.09|2176.39|2185.26|2176.56|2185.26|2176.56|2184.9|2176.2|18
1625013840000|2021-06-30 00:44:00|2185.19|2176.49|2185.08|2176.38|2185.89|2177.19|2185.06|2176.36|20
1625013850000|2021-06-30 00:44:10|2185.14|2176.44|2184.97|2176.27|2185.14|2176.44|2184.97|2176.27|4
1625013860000|2021-06-30 00:44:20|2184.98|2176.28|2185.72|2177.02|2185.84|2177.14|2184.97|2176.27|27
1625013870000|2021-06-30 00:44:30|2185.59|2176.89|2184.81|2176.11|2185.59|2176.89|2184.81|2176.11|21
1625013880000|2021-06-30 00:44:40|2184.82|2176.12|2185.36|2176.66|2185.53|2176.83|2184.82|2176.12|21
1625013890000|2021-06-30 00:44:50|2185.34|2176.64|2184.86|2176.16|2185.34|2176.64|2184.49|2175.79|17
1625013900000|2021-06-30 00:45:00|2184.49|2175.79|2184.86|2176.16|2184.95|2176.25|2184.49|2175.79|11
1625013910000|2021-06-30 00:45:10|2185.1|2176.4|2185.9|2177.2|2186.04|2177.34|2185.08|2176.38|32
1625013920000|2021-06-30 00:45:20|2185.89|2177.19|2185.5|2176.8|2185.89|2177.19|2185.13|2176.43|17
1625013930000|2021-06-30 00:45:30|2185.48|2176.78|2187.43|2178.73|2187.43|2178.73|2185.48|2176.78|33
1625013940000|2021-06-30 00:45:40|2187.45|2178.75|2187.04|2178.34|2187.87|2179.17|2186.65|2177.95|35
1625013950000|2021-06-30 00:45:50|2187.05|2178.35|2185.55|2176.85|2187.07|2178.37|2185.43|2176.73|34
1625013960000|2021-06-30 00:46:00|2185.48|2176.78|2185.54|2176.84|2185.92|2177.22|2185.36|2176.66|35
1625013970000|2021-06-30 00:46:10|2185.57|2176.87|2186.07|2177.37|2186.08|2177.38|2184.81|2176.11|33
1625013980000|2021-06-30 00:46:20|2186.08|2177.38|2187.77|2179.07|2187.77|2179.07|2186.08|2177.38|33
1625013990000|2021-06-30 00:46:30|2187.95|2179.25|2186.77|2178.07|2188.26|2179.56|2186.66|2177.96|29
1625014000000|2021-06-30 00:46:40|2186.74|2178.04|2187.72|2179.02|2187.91|2179.21|2186.12|2177.42|35
1625014010000|2021-06-30 00:46:50|2187.79|2179.09|2187.46|2178.76|2187.79|2179.09|2186.96|2178.26|33
1625014020000|2021-06-30 00:47:00|2187.44|2178.74|2187.19|2178.49|2187.82|2179.12|2186.93|2178.23|32
1625014030000|2021-06-30 00:47:10|2187.26|2178.56|2186.79|2178.09|2187.26|2178.56|2186.48|2177.78|24
1625014040000|2021-06-30 00:47:20|2187.03|2178.33|2187.09|2178.39|2187.21|2178.51|2186.68|2177.98|27
1625014050000|2021-06-30 00:47:30|2187.1|2178.4|2186.97|2178.27|2187.1|2178.4|2186.46|2177.76|22
1625014060000|2021-06-30 00:47:40|2186.96|2178.26|2184.52|2175.82|2186.99|2178.29|2184.45|2175.75|34
1625014070000|2021-06-30 00:47:50|2184.62|2175.92|2182.75|2174.05|2184.62|2175.92|2182.71|2174.01|36
1625014080000|2021-06-30 00:48:00|2182.77|2174.07|2181.32|2172.62|2183.07|2174.37|2181.32|2172.62|36
1625014090000|2021-06-30 00:48:10|2181.24|2172.54|2180.48|2171.78|2181.4|2172.7|2180.21|2171.51|35
1625014100000|2021-06-30 00:48:20|2180.51|2171.81|2180.2|2171.5|2180.6|2171.9|2178.71|2170.01|37
1625014110000|2021-06-30 00:48:30|2180.15|2171.45|2180.24|2171.54|2180.33|2171.63|2179.73|2171.03|34
1625014120000|2021-06-30 00:48:40|2180.3|2171.6|2183.33|2174.63|2183.57|2174.87|2180.3|2171.6|34
1625014130000|2021-06-30 00:48:50|2183.36|2174.66|2183.23|2174.53|2183.69|2174.99|2183.23|2174.53|23
1625014140000|2021-06-30 00:49:00|2183.5|2174.8|2182.23|2173.53|2183.68|2174.98|2182.19|2173.49|34
1625014150000|2021-06-30 00:49:10|2182.25|2173.55|2181.98|2173.28|2182.25|2173.55|2180.94|2172.24|34
1625014160000|2021-06-30 00:49:20|2181.92|2173.22|2181.59|2172.89|2182.11|2173.41|2180.9|2172.2|36
1625014170000|2021-06-30 00:49:30|2181.62|2172.92|2181.83|2173.13|2182.56|2173.86|2181.62|2172.92|37
1625014180000|2021-06-30 00:49:40|2181.82|2173.12|2183.86|2175.16|2183.86|2175.16|2181.71|2173.01|34
1625014190000|2021-06-30 00:49:50|2183.59|2174.89|2183.75|2175.05|2184.07|2175.37|2183.34|2174.64|30
1625014200000|2021-06-30 00:50:00|2183.81|2175.11|2183.8|2175.1|2183.82|2175.12|2183.76|2175.06|29
1625014210000|2021-06-30 00:50:10|2183.79|2175.09|2184.85|2176.15|2185.02|2176.32|2183.19|2174.49|25
1625014220000|2021-06-30 00:50:20|2184.86|2176.16|2185.84|2177.14|2186.73|2178.03|2184.83|2176.13|29
1625014230000|2021-06-30 00:50:30|2185.87|2177.17|2187|2178.3|2187.32|2178.62|2185.85|2177.15|29
1625014240000|2021-06-30 00:50:40|2187.11|2178.41|2187.83|2179.13|2187.91|2179.21|2186.89|2178.19|23
1625014250000|2021-06-30 00:50:50|2187.84|2179.14|2187.75|2179.05|2187.93|2179.23|2187.5|2178.8|19
1625014260000|2021-06-30 00:51:00|2187.66|2178.96|2186.95|2178.25|2187.96|2179.26|2186.43|2177.73|31
1625014270000|2021-06-30 00:51:10|2186.99|2178.29|2186.36|2177.66|2187.59|2178.89|2186.18|2177.48|33
1625014280000|2021-06-30 00:51:20|2186.47|2177.77|2187.45|2178.75|2187.45|2178.75|2186.39|2177.69|30
1625014290000|2021-06-30 00:51:30|2187.51|2178.81|2186.88|2178.18|2187.51|2178.81|2186.4|2177.7|24
1625014300000|2021-06-30 00:51:40|2186.89|2178.19|2186.45|2177.75|2187.05|2178.35|2185.96|2177.26|30
1625014310000|2021-06-30 00:51:50|2186.41|2177.71|2186.13|2177.43|2187.04|2178.34|2186.04|2177.34|31
1625014320000|2021-06-30 00:52:00|2186.5|2177.8|2186.51|2177.81|2186.85|2178.15|2186.31|2177.61|33
1625014330000|2021-06-30 00:52:10|2186.34|2177.64|2186.52|2177.82|2186.7|2178|2185.98|2177.28|27
1625014340000|2021-06-30 00:52:20|2186.51|2177.81|2186.84|2178.14|2186.84|2178.14|2186.3|2177.6|20
1625014350000|2021-06-30 00:52:30|2186.88|2178.18|2187.02|2178.32|2187.03|2178.33|2186.84|2178.14|16
1625014360000|2021-06-30 00:52:40|2187.06|2178.36|2187.49|2178.79|2187.86|2179.16|2187.06|2178.36|24
1625014370000|2021-06-30 00:52:50|2187.46|2178.76|2187.63|2178.93|2187.76|2179.06|2187.46|2178.76|17
1625014380000|2021-06-30 00:53:00|2187.57|2178.87|2187.49|2178.79|2187.78|2179.08|2187.13|2178.43|36
1625014390000|2021-06-30 00:53:10|2187.47|2178.77|2187.23|2178.53|2187.54|2178.84|2186.96|2178.26|25
1625014400000|2021-06-30 00:53:20|2187.22|2178.52|2187.28|2178.58|2187.84|2179.14|2187.22|2178.52|17
1625014410000|2021-06-30 00:53:30|2187.26|2178.56|2187.42|2178.72|2187.55|2178.85|2187.24|2178.54|26
1625014420000|2021-06-30 00:53:40|2187.37|2178.67|2187.04|2178.34|2187.75|2179.05|2187.04|2178.34|25
1625014430000|2021-06-30 00:53:50|2187.16|2178.46|2186.48|2177.78|2187.16|2178.46|2186.48|2177.78|18
1625014440000|2021-06-30 00:54:00|2186.55|2177.85|2186.15|2177.45|2186.56|2177.86|2186.03|2177.33|23
1625014450000|2021-06-30 00:54:10|2186.13|2177.43|2184.51|2175.81|2186.13|2177.43|2184.51|2175.81|17
1625014460000|2021-06-30 00:54:20|2185.08|2176.38|2185.47|2176.77|2185.7|2177|2185.08|2176.38|23
1625014470000|2021-06-30 00:54:30|2185.55|2176.85|2185.14|2176.44|2185.65|2176.95|2185.04|2176.34|28
1625014480000|2021-06-30 00:54:40|2184.74|2176.04|2184.58|2175.88|2184.99|2176.29|2184.3|2175.6|27
1625014490000|2021-06-30 00:54:50|2184.61|2175.91|2184.54|2175.84|2184.92|2176.22|2184.45|2175.75|31
1625014500000|2021-06-30 00:55:00|2184.52|2175.82|2185.4|2176.7|2185.4|2176.7|2184.33|2175.63|29
1625014510000|2021-06-30 00:55:10|2185.35|2176.65|2185.36|2176.66|2185.36|2176.66|2184.87|2176.17|27
1625014520000|2021-06-30 00:55:20|2185.37|2176.67|2184.56|2175.86|2185.68|2176.98|2184.45|2175.75|20
1625014530000|2021-06-30 00:55:30|2184.54|2175.84|2184.52|2175.82|2184.85|2176.15|2184.52|2175.82|10
1625014540000|2021-06-30 00:55:40|2184.51|2175.81|2185.22|2176.52|2185.22|2176.52|2184.35|2175.65|25
1625014550000|2021-06-30 00:55:50|2185.15|2176.45|2184.26|2175.56|2185.15|2176.45|2184.26|2175.56|22
1625014560000|2021-06-30 00:56:00|2184.37|2175.67|2185.19|2176.49|2185.19|2176.49|2184.37|2175.67|31
1625014570000|2021-06-30 00:56:10|2185.29|2176.59|2185.18|2176.48|2185.9|2177.2|2185.13|2176.43|27
1625014580000|2021-06-30 00:56:20|2185.28|2176.58|2185.17|2176.47|2185.47|2176.77|2184.45|2175.75|25
1625014590000|2021-06-30 00:56:30|2185.16|2176.46|2185.47|2176.77|2185.9|2177.2|2184.73|2176.03|35
1625014600000|2021-06-30 00:56:40|2185.45|2176.75|2184.93|2176.23|2186.22|2177.52|2184.93|2176.23|27
1625014610000|2021-06-30 00:56:50|2184.94|2176.24|2184.87|2176.17|2184.98|2176.28|2184.77|2176.07|30
1625014620000|2021-06-30 00:57:00|2184.85|2176.15|2185.08|2176.38|2185.22|2176.52|2184.64|2175.94|22
1625014630000|2021-06-30 00:57:10|2185.06|2176.36|2182.58|2173.88|2185.06|2176.36|2182.48|2173.78|32
1625014640000|2021-06-30 00:57:20|2182.59|2173.89|2184|2175.3|2184|2175.3|2182.56|2173.86|31
1625014650000|2021-06-30 00:57:30|2184.17|2175.47|2182.86|2174.16|2184.64|2175.94|2182.86|2174.16|32
1625014660000|2021-06-30 00:57:40|2183.33|2174.63|2182.82|2174.12|2183.33|2174.63|2182.75|2174.05|19
1625014670000|2021-06-30 00:57:50|2182.83|2174.13|2183.38|2174.68|2183.59|2174.89|2182.83|2174.13|32
1625014680000|2021-06-30 00:58:00|2183.21|2174.51|2182.86|2174.16|2183.21|2174.51|2182.86|2174.16|31
1625014690000|2021-06-30 00:58:10|2182.84|2174.14|2182.52|2173.82|2183.12|2174.42|2182.34|2173.64|32
1625014700000|2021-06-30 00:58:20|2182.42|2173.72|2181.2|2172.5|2182.42|2173.72|2181.2|2172.5|30
1625014710000|2021-06-30 00:58:30|2181.28|2172.58|2180.9|2172.2|2181.42|2172.72|2180.51|2171.81|26
1625014720000|2021-06-30 00:58:40|2180.95|2172.25|2180.26|2171.56|2181|2172.3|2179.94|2171.24|30
1625014730000|2021-06-30 00:58:50|2180.1|2171.4|2179.01|2170.31|2180.1|2171.4|2178.54|2169.84|36
1625014740000|2021-06-30 00:59:00|2178.19|2169.49|2178.32|2169.62|2179.1|2170.4|2177.72|2169.02|38
1625014750000|2021-06-30 00:59:10|2178.52|2169.82|2178.08|2169.38|2179.09|2170.39|2177.91|2169.21|35
1625014760000|2021-06-30 00:59:20|2178.17|2169.47|2178|2169.3|2178.62|2169.92|2177.54|2168.84|24
1625014770000|2021-06-30 00:59:30|2178.1|2169.4|2177.89|2169.19|2178.15|2169.45|2177.49|2168.79|34
1625014780000|2021-06-30 00:59:40|2178.09|2169.39|2177.67|2168.97|2178.15|2169.45|2177.58|2168.88|33
1625014790000|2021-06-30 00:59:50|2177.7|2169|2177.58|2168.88|2177.7|2169|2177.2|2168.5|32
1625014800000|2021-06-30 01:00:00|2177.22|2168.52|2176.46|2167.76|2177.23|2168.53|2176.3|2167.6|33
1625014810000|2021-06-30 01:00:10|2176.45|2167.75|2174.61|2165.91|2176.45|2167.75|2174.37|2165.67|31
1625014820000|2021-06-30 01:00:20|2174.7|2166|2175|2166.3|2175.43|2166.73|2174.48|2165.78|36
1625014830000|2021-06-30 01:00:30|2174.88|2166.18|2174.69|2165.99|2175|2166.3|2174.53|2165.83|16
1625014840000|2021-06-30 01:00:40|2174.6|2165.9|2174.23|2165.53|2174.6|2165.9|2174.11|2165.41|18
1625014850000|2021-06-30 01:00:50|2174.35|2165.65|2174.43|2165.73|2174.8|2166.1|2173.67|2164.97|33
1625014860000|2021-06-30 01:01:00|2174.52|2165.82|2174.2|2165.5|2174.52|2165.82|2173.04|2164.34|36
1625014870000|2021-06-30 01:01:10|2174.06|2165.36|2173.84|2165.14|2174.44|2165.74|2173.82|2165.12|30
1625014880000|2021-06-30 01:01:20|2173.81|2165.11|2174.37|2165.67|2174.44|2165.74|2173.51|2164.81|30
1625014890000|2021-06-30 01:01:30|2174.52|2165.82|2174.52|2165.82|2175.22|2166.52|2174.37|2165.67|34
1625014900000|2021-06-30 01:01:40|2174.42|2165.72|2174.26|2165.56|2174.64|2165.94|2174.15|2165.45|23
1625014910000|2021-06-30 01:01:50|2174.38|2165.68|2174.01|2165.31|2174.6|2165.9|2173.85|2165.15|29
1625014920000|2021-06-30 01:02:00|2174|2165.3|2172.99|2164.29|2174|2165.3|2172.93|2164.23|31
1625014930000|2021-06-30 01:02:10|2173.09|2164.39|2171.81|2163.11|2173.25|2164.55|2171.76|2163.06|20
1625014940000|2021-06-30 01:02:20|2171.99|2163.29|2171.18|2162.48|2171.99|2163.29|2171.18|2162.48|25
1625014950000|2021-06-30 01:02:30|2171.13|2162.43|2171.81|2163.11|2172.01|2163.31|2171.13|2162.43|27
1625014960000|2021-06-30 01:02:40|2171.8|2163.1|2171.73|2163.03|2171.8|2163.1|2171.61|2162.91|12
1625014970000|2021-06-30 01:02:50|2171.41|2162.71|2170.82|2162.12|2171.49|2162.79|2170.68|2161.98|30
1625014980000|2021-06-30 01:03:00|2170.81|2162.11|2171.87|2163.17|2171.87|2163.17|2170.72|2162.02|19
1625014990000|2021-06-30 01:03:10|2171.9|2163.2|2172.86|2164.16|2173.02|2164.32|2171.88|2163.18|17
1625015000000|2021-06-30 01:03:20|2173.04|2164.34|2173.45|2164.75|2173.46|2164.76|2172.7|2164|17
1625015010000|2021-06-30 01:03:30|2173.41|2164.71|2172.57|2163.87|2173.41|2164.71|2172.32|2163.62|24
1625015020000|2021-06-30 01:03:40|2172.6|2163.9|2173.12|2164.42|2173.37|2164.67|2172.5|2163.8|22
1625015030000|2021-06-30 01:03:50|2173.16|2164.46|2174.87|2166.17|2174.87|2166.17|2173.16|2164.46|16
1625015040000|2021-06-30 01:04:00|2174.86|2166.16|2176.49|2167.79|2177.37|2168.67|2174.86|2166.16|24
1625015050000|2021-06-30 01:04:10|2176.4|2167.7|2175.33|2166.63|2177.21|2168.51|2175.04|2166.34|29
1625015060000|2021-06-30 01:04:20|2175.78|2167.08|2174.75|2166.05|2176.15|2167.45|2174.72|2166.02|27
1625015070000|2021-06-30 01:04:30|2174.76|2166.06|2173.62|2164.92|2174.85|2166.15|2173.6|2164.9|31
1625015080000|2021-06-30 01:04:40|2173.6|2164.9|2172|2163.3|2173.6|2164.9|2171.97|2163.27|32
1625015090000|2021-06-30 01:04:50|2172.17|2163.47|2171.14|2162.44|2172.17|2163.47|2171.14|2162.44|25
1625015100000|2021-06-30 01:05:00|2171.02|2162.32|2171.95|2163.25|2172.12|2163.42|2170.82|2162.12|30
1625015110000|2021-06-30 01:05:10|2172.02|2163.32|2172.19|2163.49|2172.32|2163.62|2171.88|2163.18|25
1625015120000|2021-06-30 01:05:20|2172.2|2163.5|2173|2164.3|2173|2164.3|2171.94|2163.24|32
1625015130000|2021-06-30 01:05:30|2173.02|2164.32|2172.49|2163.79|2173.02|2164.32|2172.49|2163.79|16
1625015140000|2021-06-30 01:05:40|2172.38|2163.68|2172.85|2164.15|2172.87|2164.17|2172.29|2163.59|21
1625015150000|2021-06-30 01:05:50|2172.87|2164.17|2174.65|2165.95|2174.66|2165.96|2172.79|2164.09|32
1625015160000|2021-06-30 01:06:00|2174.5|2165.8|2172.24|2163.54|2174.53|2165.83|2172.13|2163.43|31
1625015170000|2021-06-30 01:06:10|2172.45|2163.75|2171.9|2163.2|2172.45|2163.75|2171.54|2162.84|26
1625015180000|2021-06-30 01:06:20|2171.93|2163.23|2171.52|2162.82|2171.93|2163.23|2171.26|2162.56|32
1625015190000|2021-06-30 01:06:30|2171.5|2162.8|2171.17|2162.47|2171.5|2162.8|2171.12|2162.42|19
1625015200000|2021-06-30 01:06:40|2171.14|2162.44|2171.08|2162.38|2171.15|2162.45|2170.96|2162.26|16
1625015210000|2021-06-30 01:06:50|2171.13|2162.43|2172.76|2164.06|2173.06|2164.36|2171.03|2162.33|21
1625015220000|2021-06-30 01:07:00|2172.64|2163.94|2171.22|2162.52|2172.64|2163.94|2171.11|2162.41|25
1625015230000|2021-06-30 01:07:10|2171.23|2162.53|2171.13|2162.43|2171.45|2162.75|2170.98|2162.28|21
1625015240000|2021-06-30 01:07:20|2171.09|2162.39|2170.93|2162.23|2171.15|2162.45|2170.93|2162.23|16
1625015250000|2021-06-30 01:07:30|2171.09|2162.39|2171.19|2162.49|2171.19|2162.49|2170.87|2162.17|27
1625015260000|2021-06-30 01:07:40|2171.22|2162.52|2170.47|2161.77|2171.22|2162.52|2170.03|2161.33|26
1625015270000|2021-06-30 01:07:50|2170.5|2161.8|2170.19|2161.49|2170.5|2161.8|2169.99|2161.29|18
1625015280000|2021-06-30 01:08:00|2169.95|2161.25|2169.22|2160.52|2170.01|2161.31|2169.04|2160.34|36
1625015290000|2021-06-30 01:08:10|2169.3|2160.6|2169.52|2160.82|2169.78|2161.08|2169.24|2160.54|32
1625015300000|2021-06-30 01:08:20|2169.5|2160.8|2169.31|2160.61|2169.81|2161.11|2169.25|2160.55|23
1625015310000|2021-06-30 01:08:30|2169.07|2160.37|2169.77|2161.07|2170|2161.3|2168.35|2159.65|31
1625015320000|2021-06-30 01:08:40|2169.67|2160.97|2171.12|2162.42|2171.25|2162.55|2169.6|2160.9|26
1625015330000|2021-06-30 01:08:50|2171.11|2162.41|2170.2|2161.5|2171.11|2162.41|2170.04|2161.34|19
1625015340000|2021-06-30 01:09:00|2170.25|2161.55|2171.07|2162.37|2171.12|2162.42|2170.25|2161.55|23
1625015350000|2021-06-30 01:09:10|2171.05|2162.35|2169.81|2161.11|2171.07|2162.37|2169.81|2161.11|20
1625015360000|2021-06-30 01:09:20|2169.9|2161.2|2169.58|2160.88|2169.93|2161.23|2169.45|2160.75|29
1625015370000|2021-06-30 01:09:30|2169.53|2160.83|2168.99|2160.29|2169.53|2160.83|2168.99|2160.29|14
1625015380000|2021-06-30 01:09:40|2168.98|2160.28|2168.49|2159.79|2169.2|2160.5|2168.49|2159.79|29
1625015390000|2021-06-30 01:09:50|2168.54|2159.84|2168.54|2159.84|2169.03|2160.33|2168.04|2159.34|33
1625015400000|2021-06-30 01:10:00|2168.48|2159.78|2168.07|2159.37|2168.52|2159.82|2168.05|2159.35|17
1625015410000|2021-06-30 01:10:10|2168.06|2159.36|2168.2|2159.5|2168.3|2159.6|2167.76|2159.06|25
1625015420000|2021-06-30 01:10:20|2168.15|2159.45|2168.04|2159.34|2168.17|2159.47|2167.94|2159.24|25
1625015430000|2021-06-30 01:10:30|2168.07|2159.37|2167.71|2159.01|2168.07|2159.37|2167.66|2158.96|22
1625015440000|2021-06-30 01:10:40|2167.68|2158.98|2167.36|2158.66|2167.96|2159.26|2167.22|2158.52|24
1625015450000|2021-06-30 01:10:50|2167.29|2158.59|2167.06|2158.36|2167.61|2158.91|2167|2158.3|24
1625015460000|2021-06-30 01:11:00|2167.18|2158.48|2167.51|2158.81|2167.51|2158.81|2167.18|2158.48|15
1625015470000|2021-06-30 01:11:10|2167.5|2158.8|2167.38|2158.68|2167.88|2159.18|2167.22|2158.52|29
1625015480000|2021-06-30 01:11:20|2167.32|2158.62|2167.87|2159.17|2167.92|2159.22|2167.24|2158.54|30
1625015490000|2021-06-30 01:11:30|2167.89|2159.19|2168.64|2159.94|2168.64|2159.94|2167.89|2159.19|37
1625015500000|2021-06-30 01:11:40|2168.65|2159.95|2169.7|2161|2169.85|2161.15|2168.65|2159.95|24
1625015510000|2021-06-30 01:11:50|2169.76|2161.06|2171.08|2162.38|2171.09|2162.39|2169.33|2160.63|26
1625015520000|2021-06-30 01:12:00|2171.11|2162.41|2174.51|2165.81|2174.51|2165.81|2170.88|2162.18|36
1625015530000|2021-06-30 01:12:10|2174.38|2165.68|2175.03|2166.33|2175.37|2166.67|2174.08|2165.38|39
1625015540000|2021-06-30 01:12:20|2175.01|2166.31|2173.95|2165.25|2175.03|2166.33|2173.95|2165.25|32
1625015550000|2021-06-30 01:12:30|2173.97|2165.27|2173.06|2164.36|2174.65|2165.95|2172.97|2164.27|37
1625015560000|2021-06-30 01:12:40|2173.31|2164.61|2172.88|2164.18|2173.52|2164.82|2172.76|2164.06|24
1625015570000|2021-06-30 01:12:50|2172.83|2164.13|2173.03|2164.33|2173.03|2164.33|2172.73|2164.03|24
1625015580000|2021-06-30 01:13:00|2172.99|2164.29|2172.07|2163.37|2173.41|2164.71|2172.03|2163.33|36
1625015590000|2021-06-30 01:13:10|2171.68|2162.98|2171.45|2162.75|2171.84|2163.14|2171.41|2162.71|25
1625015600000|2021-06-30 01:13:20|2171.7|2163|2171.05|2162.35|2171.7|2163|2170.96|2162.26|18
1625015610000|2021-06-30 01:13:30|2171.03|2162.33|2171.05|2162.35|2171.28|2162.58|2171.03|2162.33|28
1625015620000|2021-06-30 01:13:40|2171.09|2162.39|2171.43|2162.73|2171.43|2162.73|2171.03|2162.33|17
1625015630000|2021-06-30 01:13:50|2171.53|2162.83|2170.95|2162.25|2171.68|2162.98|2170.91|2162.21|26
1625015640000|2021-06-30 01:14:00|2170.92|2162.22|2170.37|2161.67|2171.03|2162.33|2170.33|2161.63|17
1625015650000|2021-06-30 01:14:10|2170.4|2161.7|2169.51|2160.81|2170.57|2161.87|2169.51|2160.81|12
1625015660000|2021-06-30 01:14:20|2169.3|2160.6|2170.25|2161.55|2170.56|2161.86|2169.3|2160.6|28
1625015670000|2021-06-30 01:14:30|2170.21|2161.51|2169.91|2161.21|2170.26|2161.56|2169.89|2161.19|22
1625015680000|2021-06-30 01:14:40|2169.97|2161.27|2170.35|2161.65|2170.37|2161.67|2169.6|2160.9|23
1625015690000|2021-06-30 01:14:50|2170.23|2161.53|2170.9|2162.2|2170.9|2162.2|2170.23|2161.53|11
1625015700000|2021-06-30 01:15:00|2170.97|2162.27|2170.04|2161.34|2171.04|2162.34|2170.02|2161.32|26
1625015710000|2021-06-30 01:15:10|2169.64|2160.94|2168.37|2159.67|2169.8|2161.1|2168.37|2159.67|26
1625015720000|2021-06-30 01:15:20|2168.38|2159.68|2168|2159.3|2168.57|2159.87|2167.65|2158.95|25
1625015730000|2021-06-30 01:15:30|2168.11|2159.41|2166.97|2158.27|2168.11|2159.41|2166.61|2157.91|31
1625015740000|2021-06-30 01:15:40|2166.87|2158.17|2165.68|2156.98|2167.02|2158.32|2165.66|2156.96|24
1625015750000|2021-06-30 01:15:50|2165.69|2156.99|2165.58|2156.88|2165.92|2157.22|2165.58|2156.88|24
1625015760000|2021-06-30 01:16:00|2165.51|2156.81|2165.42|2156.72|2165.85|2157.15|2165.35|2156.65|27
1625015770000|2021-06-30 01:16:10|2165.43|2156.73|2165.66|2156.96|2165.77|2157.07|2165.41|2156.71|20
1625015780000|2021-06-30 01:16:20|2165.67|2156.97|2165.36|2156.66|2165.67|2156.97|2165.06|2156.36|22
1625015790000|2021-06-30 01:16:30|2165.37|2156.67|2165.39|2156.69|2165.51|2156.81|2165.37|2156.67|11
1625015800000|2021-06-30 01:16:40|2165.4|2156.7|2165.56|2156.86|2165.56|2156.86|2165.19|2156.49|11
1625015810000|2021-06-30 01:16:50|2165.58|2156.88|2165.24|2156.54|2165.6|2156.9|2165.24|2156.54|11
1625015820000|2021-06-30 01:17:00|2165.27|2156.57|2165.37|2156.67|2165.5|2156.8|2165.25|2156.55|13
1625015830000|2021-06-30 01:17:10|2165.45|2156.75|2164.43|2155.73|2165.47|2156.77|2164.27|2155.57|22
1625015840000|2021-06-30 01:17:20|2164.47|2155.77|2163.83|2155.13|2164.47|2155.77|2163.8|2155.1|22
1625015850000|2021-06-30 01:17:30|2163.85|2155.15|2163.84|2155.14|2164.21|2155.51|2163.73|2155.03|31
1625015860000|2021-06-30 01:17:40|2163.83|2155.13|2163.64|2154.94|2163.87|2155.17|2163.52|2154.82|22
1625015870000|2021-06-30 01:17:50|2163.55|2154.85|2163.35|2154.65|2163.6|2154.9|2163.35|2154.65|24
1625015880000|2021-06-30 01:18:00|2163.33|2154.63|2162.79|2154.09|2163.38|2154.68|2162.79|2154.09|22
1625015890000|2021-06-30 01:18:10|2162.77|2154.07|2161.89|2153.19|2162.88|2154.18|2161.89|2153.19|15
1625015900000|2021-06-30 01:18:20|2161.79|2153.09|2162.8|2154.1|2162.9|2154.2|2161.25|2152.55|31
1625015910000|2021-06-30 01:18:30|2163.01|2154.31|2162.56|2153.86|2163.17|2154.47|2162.56|2153.86|31
1625015920000|2021-06-30 01:18:40|2162.58|2153.88|2161.51|2152.81|2162.58|2153.88|2161.44|2152.74|24
1625015930000|2021-06-30 01:18:50|2161.53|2152.83|2160.95|2152.25|2161.53|2152.83|2160.95|2152.25|26
1625015940000|2021-06-30 01:19:00|2160.76|2152.06|2161.96|2153.26|2162.01|2153.31|2160.76|2152.06|31
1625015950000|2021-06-30 01:19:10|2161.98|2153.28|2160.83|2152.13|2161.99|2153.29|2160.81|2152.11|32
1625015960000|2021-06-30 01:19:20|2160.8|2152.1|2160.28|2151.58|2160.81|2152.11|2160.18|2151.48|14
1625015970000|2021-06-30 01:19:30|2160.29|2151.59|2159.39|2150.69|2160.38|2151.68|2159.39|2150.69|28
1625015980000|2021-06-30 01:19:40|2159.47|2150.77|2159.46|2150.76|2159.55|2150.85|2159.44|2150.74|20
1625015990000|2021-06-30 01:19:50|2159.51|2150.81|2159.58|2150.88|2159.58|2150.88|2159.39|2150.69|26
1625016000000|2021-06-30 01:20:00|2159.57|2150.87|2159.38|2150.68|2159.61|2150.91|2159.26|2150.56|28
1625016010000|2021-06-30 01:20:10|2159.55|2150.85|2158.98|2150.28|2159.55|2150.85|2158.98|2150.28|15
1625016020000|2021-06-30 01:20:20|2158.97|2150.27|2158.9|2150.2|2159.18|2150.48|2158.83|2150.13|25
1625016030000|2021-06-30 01:20:30|2159.05|2150.35|2158.36|2149.66|2159.05|2150.35|2158.09|2149.39|29
1625016040000|2021-06-30 01:20:40|2158.75|2150.05|2158.09|2149.39|2158.75|2150.05|2157.97|2149.27|29
1625016050000|2021-06-30 01:20:50|2158.14|2149.44|2157.81|2149.11|2158.66|2149.96|2157.81|2149.11|24
1625016060000|2021-06-30 01:21:00|2157.85|2149.15|2157.3|2148.6|2157.98|2149.28|2157.2|2148.5|18
1625016070000|2021-06-30 01:21:10|2157.19|2148.49|2156.73|2148.03|2157.24|2148.54|2156.64|2147.94|11
1625016080000|2021-06-30 01:21:20|2156.72|2148.02|2157.56|2148.86|2157.79|2149.09|2156.59|2147.89|17
1625016090000|2021-06-30 01:21:30|2157.67|2148.97|2157.31|2148.61|2157.71|2149.01|2157.13|2148.43|24
1625016100000|2021-06-30 01:21:40|2156.98|2148.28|2156.21|2147.51|2156.98|2148.28|2156.21|2147.51|31
1625016110000|2021-06-30 01:21:50|2156.17|2147.47|2155.82|2147.12|2156.46|2147.76|2155.82|2147.12|24
1625016120000|2021-06-30 01:22:00|2155.8|2147.1|2156.08|2147.38|2156.25|2147.55|2155.52|2146.82|33
1625016130000|2021-06-30 01:22:10|2156.18|2147.48|2156.64|2147.94|2156.73|2148.03|2156.11|2147.41|21
1625016140000|2021-06-30 01:22:20|2156.61|2147.91|2157.23|2148.53|2157.23|2148.53|2156.61|2147.91|24
1625016150000|2021-06-30 01:22:30|2157.46|2148.76|2157.75|2149.05|2158.03|2149.33|2157.39|2148.69|32
1625016160000|2021-06-30 01:22:40|2157.86|2149.16|2157.95|2149.25|2158.15|2149.45|2157.78|2149.08|20
1625016170000|2021-06-30 01:22:50|2157.77|2149.07|2156.64|2147.94|2158.14|2149.44|2156.47|2147.77|34
1625016180000|2021-06-30 01:23:00|2156.62|2147.92|2155.85|2147.15|2156.68|2147.98|2155.63|2146.93|22
1625016190000|2021-06-30 01:23:10|2155.82|2147.12|2156.22|2147.52|2156.71|2148.01|2155.76|2147.06|30
1625016200000|2021-06-30 01:23:20|2156.23|2147.53|2156.19|2147.49|2156.37|2147.67|2156.03|2147.33|25
1625016210000|2021-06-30 01:23:30|2156.14|2147.44|2157.71|2149.01|2157.71|2149.01|2156.14|2147.44|29
1625016220000|2021-06-30 01:23:40|2157.76|2149.06|2157.83|2149.13|2158.36|2149.66|2157.51|2148.81|21
1625016230000|2021-06-30 01:23:50|2158.21|2149.51|2161.37|2152.67|2161.37|2152.67|2158.02|2149.32|30
1625016240000|2021-06-30 01:24:00|2161.46|2152.76|2161.18|2152.48|2161.57|2152.87|2161.07|2152.37|28
1625016250000|2021-06-30 01:24:10|2161.17|2152.47|2160.78|2152.08|2161.17|2152.47|2160.64|2151.94|28
1625016260000|2021-06-30 01:24:20|2160.88|2152.18|2158.88|2150.18|2160.98|2152.28|2158.87|2150.17|29
1625016270000|2021-06-30 01:24:30|2158.84|2150.14|2158.84|2150.14|2159.08|2150.38|2158.55|2149.85|31
1625016280000|2021-06-30 01:24:40|2158.87|2150.17|2158.94|2150.24|2158.98|2150.28|2158.8|2150.1|31
1625016290000|2021-06-30 01:24:50|2158.97|2150.27|2158.34|2149.64|2159|2150.3|2157.97|2149.27|32
1625016300000|2021-06-30 01:25:00|2158.33|2149.63|2158.69|2149.99|2158.71|2150.01|2158.31|2149.61|22
1625016310000|2021-06-30 01:25:10|2158.89|2150.19|2158.66|2149.96|2159.03|2150.33|2158.42|2149.72|28
1625016320000|2021-06-30 01:25:20|2158.78|2150.08|2159.19|2150.49|2159.19|2150.49|2158.69|2149.99|25
1625016330000|2021-06-30 01:25:30|2159.25|2150.55|2159.01|2150.31|2159.26|2150.56|2159.01|2150.31|11
1625016340000|2021-06-30 01:25:40|2158.72|2150.02|2159.31|2150.61|2159.37|2150.67|2158.72|2150.02|18
1625016350000|2021-06-30 01:25:50|2159.45|2150.75|2160.86|2152.16|2160.93|2152.23|2159.45|2150.75|15
1625016360000|2021-06-30 01:26:00|2160.89|2152.19|2160.68|2151.98|2160.93|2152.23|2160.56|2151.86|11
1625016370000|2021-06-30 01:26:10|2160.61|2151.91|2159.8|2151.1|2160.68|2151.98|2159.75|2151.05|25
1625016380000|2021-06-30 01:26:20|2159.9|2151.2|2160.37|2151.67|2160.39|2151.69|2159.61|2150.91|32
1625016390000|2021-06-30 01:26:30|2160.32|2151.62|2160.24|2151.54|2160.34|2151.64|2160.21|2151.51|18
1625016400000|2021-06-30 01:26:40|2160.14|2151.44|2159.19|2150.49|2160.28|2151.58|2158.9|2150.2|17
1625016410000|2021-06-30 01:26:50|2159.17|2150.47|2158.61|2149.91|2159.24|2150.54|2158.59|2149.89|18
1625016420000|2021-06-30 01:27:00|2158.83|2150.13|2159.31|2150.61|2159.39|2150.69|2158.82|2150.12|31
1625016430000|2021-06-30 01:27:10|2159.33|2150.63|2158.79|2150.09|2159.33|2150.63|2158.75|2150.05|23
1625016440000|2021-06-30 01:27:20|2158.84|2150.14|2157.28|2148.58|2158.84|2150.14|2157.17|2148.47|30
1625016450000|2021-06-30 01:27:30|2157.23|2148.53|2157.29|2148.59|2157.96|2149.26|2157.21|2148.51|30
1625016460000|2021-06-30 01:27:40|2157.32|2148.62|2157.43|2148.73|2157.66|2148.96|2157.31|2148.61|22
1625016470000|2021-06-30 01:27:50|2157.4|2148.7|2158.22|2149.52|2158.28|2149.58|2157.34|2148.64|33
1625016480000|2021-06-30 01:28:00|2158.17|2149.47|2157.96|2149.26|2158.26|2149.56|2157.95|2149.25|26
1625016490000|2021-06-30 01:28:10|2157.97|2149.27|2158.4|2149.7|2158.45|2149.75|2157.87|2149.17|29
1625016500000|2021-06-30 01:28:20|2158.48|2149.78|2158.43|2149.73|2158.48|2149.78|2158.28|2149.58|21
1625016510000|2021-06-30 01:28:30|2158.29|2149.59|2158.44|2149.74|2158.64|2149.94|2158.12|2149.42|28
1625016520000|2021-06-30 01:28:40|2158.46|2149.76|2158.42|2149.72|2158.51|2149.81|2158.41|2149.71|12
1625016530000|2021-06-30 01:28:50|2158.44|2149.74|2158.74|2150.04|2158.86|2150.16|2158.42|2149.72|17
1625016540000|2021-06-30 01:29:00|2158.66|2149.96|2159.14|2150.44|2159.16|2150.46|2158.66|2149.96|28
1625016550000|2021-06-30 01:29:10|2159.13|2150.43|2159.02|2150.32|2159.22|2150.52|2158.98|2150.28|28
1625016560000|2021-06-30 01:29:20|2158.94|2150.24|2158.51|2149.81|2158.97|2150.27|2158.08|2149.38|26
1625016570000|2021-06-30 01:29:30|2158.41|2149.71|2158.94|2150.24|2159.24|2150.54|2158.41|2149.71|23
1625016580000|2021-06-30 01:29:40|2158.96|2150.26|2158.55|2149.85|2159.12|2150.42|2158.55|2149.85|26
1625016590000|2021-06-30 01:29:50|2158.73|2150.03|2159.06|2150.36|2159.06|2150.36|2158.51|2149.81|28
1625016600000|2021-06-30 01:30:00|2159.04|2150.34|2156.98|2148.28|2159.04|2150.34|2156.98|2148.28|22
1625016610000|2021-06-30 01:30:10|2157.01|2148.31|2157.03|2148.33|2157.43|2148.73|2156.85|2148.15|28
1625016620000|2021-06-30 01:30:20|2157.23|2148.53|2157.22|2148.52|2157.37|2148.67|2157.11|2148.41|15
1625016630000|2021-06-30 01:30:30|2157.28|2148.58|2156.57|2147.87|2157.28|2148.58|2156.57|2147.87|14
1625016640000|2021-06-30 01:30:40|2156.54|2147.84|2156.41|2147.71|2156.87|2148.17|2156.41|2147.71|20
1625016650000|2021-06-30 01:30:50|2156.39|2147.69|2156.46|2147.76|2156.59|2147.89|2156.26|2147.56|18
1625016660000|2021-06-30 01:31:00|2156.43|2147.73|2156.34|2147.64|2156.54|2147.84|2156.34|2147.64|15
1625016670000|2021-06-30 01:31:10|2156.36|2147.66|2155.99|2147.29|2156.54|2147.84|2155.99|2147.29|11
1625016680000|2021-06-30 01:31:20|2156.18|2147.48|2156.33|2147.63|2156.75|2148.05|2156.18|2147.48|16
1625016690000|2021-06-30 01:31:30|2156.32|2147.62|2156.39|2147.69|2156.65|2147.95|2156.06|2147.36|14
1625016700000|2021-06-30 01:31:40|2156.32|2147.62|2156.43|2147.73|2156.65|2147.95|2156.32|2147.62|21
1625016710000|2021-06-30 01:31:50|2156.32|2147.62|2156.4|2147.7|2156.62|2147.92|2156.2|2147.5|13
1625016720000|2021-06-30 01:32:00|2156.38|2147.68|2155.56|2146.86|2156.55|2147.85|2155.53|2146.83|25
1625016730000|2021-06-30 01:32:10|2155.65|2146.95|2155.42|2146.72|2155.65|2146.95|2155.21|2146.51|32
1625016740000|2021-06-30 01:32:20|2155.4|2146.7|2156.22|2147.52|2156.23|2147.53|2155.25|2146.55|32
1625016750000|2021-06-30 01:32:30|2156.15|2147.45|2155.8|2147.1|2156.25|2147.55|2155.55|2146.85|25
1625016760000|2021-06-30 01:32:40|2155.81|2147.11|2155.81|2147.11|2155.86|2147.16|2155.8|2147.1|19
1625016770000|2021-06-30 01:32:50|2155.8|2147.1|2155.84|2147.14|2155.84|2147.14|2155.79|2147.09|9
1625016780000|2021-06-30 01:33:00|2155.83|2147.13|2158.15|2149.45|2158.16|2149.46|2155.83|2147.13|27
1625016790000|2021-06-30 01:33:10|2158.29|2149.59|2158.72|2150.02|2158.72|2150.02|2157.84|2149.14|25
1625016800000|2021-06-30 01:33:20|2158.42|2149.72|2159.44|2150.74|2159.44|2150.74|2158.42|2149.72|17
1625016810000|2021-06-30 01:33:30|2159.61|2150.91|2160.01|2151.31|2160.03|2151.33|2159.52|2150.82|18
1625016820000|2021-06-30 01:33:40|2160.08|2151.38|2160.34|2151.64|2160.34|2151.64|2159.77|2151.07|14
1625016830000|2021-06-30 01:33:50|2160.17|2151.47|2160.43|2151.73|2160.78|2152.08|2160.17|2151.47|8
1625016840000|2021-06-30 01:34:00|2160.44|2151.74|2162.85|2154.15|2162.85|2154.15|2160.42|2151.72|25
1625016850000|2021-06-30 01:34:10|2162.94|2154.24|2163.11|2154.41|2163.14|2154.44|2162.77|2154.07|13
1625016860000|2021-06-30 01:34:20|2163.01|2154.31|2163.58|2154.88|2163.6|2154.9|2162.47|2153.77|21
1625016870000|2021-06-30 01:34:30|2163.68|2154.98|2164.88|2156.18|2165.19|2156.49|2163.68|2154.98|27
1625016880000|2021-06-30 01:34:40|2164.85|2156.15|2164.93|2156.23|2165.38|2156.68|2164.77|2156.07|29
1625016890000|2021-06-30 01:34:50|2164.98|2156.28|2165.47|2156.77|2165.47|2156.77|2164.74|2156.04|33
1625016900000|2021-06-30 01:35:00|2165.36|2156.66|2164.92|2156.22|2165.36|2156.66|2164.57|2155.87|27
1625016910000|2021-06-30 01:35:10|2164.8|2156.1|2160.98|2152.28|2164.81|2156.11|2160.98|2152.28|37
1625016920000|2021-06-30 01:35:20|2161.17|2152.47|2159.86|2151.16|2161.72|2153.02|2159.64|2150.94|38
1625016930000|2021-06-30 01:35:30|2159.58|2150.88|2160.7|2152|2160.72|2152.02|2159.58|2150.88|26
1625016940000|2021-06-30 01:35:40|2160.83|2152.13|2161.17|2152.47|2161.17|2152.47|2160.83|2152.13|21
1625016950000|2021-06-30 01:35:50|2161.24|2152.54|2161.2|2152.5|2161.27|2152.57|2161.05|2152.35|20
1625016960000|2021-06-30 01:36:00|2161.23|2152.53|2161.36|2152.66|2161.38|2152.68|2160.95|2152.25|12
1625016970000|2021-06-30 01:36:10|2161.28|2152.58|2161.72|2153.02|2161.72|2153.02|2160.96|2152.26|19
1625016980000|2021-06-30 01:36:20|2161.75|2153.05|2162.87|2154.17|2163.16|2154.46|2161.63|2152.93|31
1625016990000|2021-06-30 01:36:30|2162.79|2154.09|2165.3|2156.6|2165.3|2156.6|2162.79|2154.09|28
1625017000000|2021-06-30 01:36:40|2165.19|2156.49|2165.31|2156.61|2165.41|2156.71|2165.05|2156.35|27
1625017010000|2021-06-30 01:36:50|2165.32|2156.62|2164.76|2156.06|2165.36|2156.66|2164.67|2155.97|26
1625017020000|2021-06-30 01:37:00|2164.83|2156.13|2164.78|2156.08|2164.88|2156.18|2164.6|2155.9|20
1625017030000|2021-06-30 01:37:10|2164.91|2156.21|2164.71|2156.01|2164.91|2156.21|2164.36|2155.66|25
1625017040000|2021-06-30 01:37:20|2164.69|2155.99|2164.68|2155.98|2164.69|2155.99|2164.05|2155.35|26
1625017050000|2021-06-30 01:37:30|2164.83|2156.13|2165.34|2156.64|2165.42|2156.72|2164.83|2156.13|28
1625017060000|2021-06-30 01:37:40|2165.36|2156.66|2165.36|2156.66|2165.65|2156.95|2165.15|2156.45|19
1625017070000|2021-06-30 01:37:50|2165.37|2156.67|2166.13|2157.43|2166.69|2157.99|2165.37|2156.67|7
1625017080000|2021-06-30 01:38:00|2167.67|2158.97|2169.33|2160.63|2169.33|2160.63|2166.9|2158.2|31
1625017090000|2021-06-30 01:38:10|2168.15|2159.45|2170.37|2161.67|2170.45|2161.75|2167.73|2159.03|31
1625017100000|2021-06-30 01:38:20|2170.23|2161.53|2169.55|2160.85|2170.23|2161.53|2169.25|2160.55|32
1625017110000|2021-06-30 01:38:30|2169.54|2160.84|2170.41|2161.71|2170.49|2161.79|2169.54|2160.84|26
1625017120000|2021-06-30 01:38:40|2170.43|2161.73|2168.82|2160.12|2170.66|2161.96|2168.82|2160.12|35
1625017130000|2021-06-30 01:38:50|2168.79|2160.09|2169.11|2160.41|2169.29|2160.59|2168.77|2160.07|27
1625017140000|2021-06-30 01:39:00|2169.12|2160.42|2170.2|2161.5|2170.2|2161.5|2169.12|2160.42|25
1625017150000|2021-06-30 01:39:10|2170.34|2161.64|2170.32|2161.62|2171.16|2162.46|2170.13|2161.43|34
1625017160000|2021-06-30 01:39:20|2170.29|2161.59|2169.98|2161.28|2170.5|2161.8|2169.95|2161.25|23
1625017170000|2021-06-30 01:39:30|2169.65|2160.95|2169.66|2160.96|2169.77|2161.07|2169.55|2160.85|15
1625017180000|2021-06-30 01:39:40|2169.62|2160.92|2168.76|2160.06|2169.62|2160.92|2168.71|2160.01|30
1625017190000|2021-06-30 01:39:50|2168.87|2160.17|2169.14|2160.44|2169.27|2160.57|2168.87|2160.17|28
1625017200000|2021-06-30 01:40:00|2169.21|2160.51|2166.91|2158.21|2169.3|2160.6|2166.9|2158.2|35
1625017210000|2021-06-30 01:40:10|2166.84|2158.14|2164.86|2156.16|2166.87|2158.17|2164.86|2156.16|23
1625017220000|2021-06-30 01:40:20|2164.89|2156.19|2164.26|2155.56|2165.03|2156.33|2163.91|2155.21|29
1625017230000|2021-06-30 01:40:30|2164.22|2155.52|2164.33|2155.63|2164.38|2155.68|2163.76|2155.06|17
1625017240000|2021-06-30 01:40:40|2164.36|2155.66|2164.23|2155.53|2165.4|2156.7|2164.07|2155.37|28
1625017250000|2021-06-30 01:40:50|2164.04|2155.34|2163.54|2154.84|2164.08|2155.38|2163.34|2154.64|23
1625017260000|2021-06-30 01:41:00|2163.57|2154.87|2162.41|2153.71|2163.57|2154.87|2162.37|2153.67|23
1625017270000|2021-06-30 01:41:10|2162.43|2153.73|2161.64|2152.94|2162.7|2154|2161.52|2152.82|22
1625017280000|2021-06-30 01:41:20|2161.54|2152.84|2160.88|2152.18|2161.55|2152.85|2160.85|2152.15|19
1625017290000|2021-06-30 01:41:30|2160.89|2152.19|2162.73|2154.03|2162.73|2154.03|2160.89|2152.19|25
1625017300000|2021-06-30 01:41:40|2162.74|2154.04|2162.25|2153.55|2162.83|2154.13|2162.25|2153.55|15
1625017310000|2021-06-30 01:41:50|2162.28|2153.58|2162.18|2153.48|2162.68|2153.98|2162.18|2153.48|19
1625017320000|2021-06-30 01:42:00|2162.3|2153.6|2161.36|2152.66|2162.3|2153.6|2161.34|2152.64|17
1625017330000|2021-06-30 01:42:10|2161.38|2152.68|2160.84|2152.14|2161.38|2152.68|2160.84|2152.14|15
1625017340000|2021-06-30 01:42:20|2160.85|2152.15|2160.91|2152.21|2160.98|2152.28|2160.85|2152.15|21
1625017350000|2021-06-30 01:42:30|2160.9|2152.2|2160.06|2151.36|2160.9|2152.2|2160.05|2151.35|20
1625017360000|2021-06-30 01:42:40|2159.93|2151.23|2159.6|2150.9|2160.16|2151.46|2159.42|2150.72|22
1625017370000|2021-06-30 01:42:50|2159.65|2150.95|2159.3|2150.6|2159.72|2151.02|2159.04|2150.34|30
1625017380000|2021-06-30 01:43:00|2159.21|2150.51|2159.9|2151.2|2160.42|2151.72|2159.21|2150.51|36
1625017390000|2021-06-30 01:43:10|2159.94|2151.24|2159.65|2150.95|2160.02|2151.32|2158.95|2150.25|30
1625017400000|2021-06-30 01:43:20|2159.57|2150.87|2159.61|2150.91|2159.89|2151.19|2159.2|2150.5|30
1625017410000|2021-06-30 01:43:30|2159.62|2150.92|2159.56|2150.86|2159.65|2150.95|2159.18|2150.48|30
1625017420000|2021-06-30 01:43:40|2159.58|2150.88|2160.94|2152.24|2161.06|2152.36|2159.53|2150.83|27
1625017430000|2021-06-30 01:43:50|2160.88|2152.18|2162.3|2153.6|2162.3|2153.6|2160.57|2151.87|29
1625017440000|2021-06-30 01:44:00|2162.29|2153.59|2165.01|2156.31|2165.52|2156.82|2162.24|2153.54|38
1625017450000|2021-06-30 01:44:10|2165.22|2156.52|2167.48|2158.78|2167.48|2158.78|2165.22|2156.52|34
1625017460000|2021-06-30 01:44:20|2167.77|2159.07|2166.5|2157.8|2167.85|2159.15|2166.5|2157.8|33
1625017470000|2021-06-30 01:44:30|2166.56|2157.86|2168.08|2159.38|2168.88|2160.18|2166.14|2157.44|33
1625017480000|2021-06-30 01:44:40|2168.19|2159.49|2166.75|2158.05|2168.4|2159.7|2166.75|2158.05|34
1625017490000|2021-06-30 01:44:50|2166.82|2158.12|2166.74|2158.04|2167.24|2158.54|2166.49|2157.79|28
1625017500000|2021-06-30 01:45:00|2166.7|2158|2164.4|2155.7|2166.7|2158|2164.24|2155.54|34
1625017510000|2021-06-30 01:45:10|2163.9|2155.2|2163.15|2154.45|2164.23|2155.53|2163.07|2154.37|36
1625017520000|2021-06-30 01:45:20|2163.33|2154.63|2162.96|2154.26|2163.51|2154.81|2162.63|2153.93|30
1625017530000|2021-06-30 01:45:30|2163|2154.3|2162.05|2153.35|2163.25|2154.55|2161.87|2153.17|29
1625017540000|2021-06-30 01:45:40|2161.72|2153.02|2160.9|2152.2|2161.77|2153.07|2160.87|2152.17|27
1625017550000|2021-06-30 01:45:50|2160.89|2152.19|2161.89|2153.19|2161.89|2153.19|2160.72|2152.02|27
1625017560000|2021-06-30 01:46:00|2161.94|2153.24|2161.93|2153.23|2162.21|2153.51|2161.44|2152.74|30
1625017570000|2021-06-30 01:46:10|2161.91|2153.21|2162.48|2153.78|2162.54|2153.84|2161.55|2152.85|21
1625017580000|2021-06-30 01:46:20|2162.67|2153.97|2165.36|2156.66|2165.5|2156.8|2162.03|2153.33|37
1625017590000|2021-06-30 01:46:30|2165.5|2156.8|2165.31|2156.61|2165.63|2156.93|2164.68|2155.98|25
1625017600000|2021-06-30 01:46:40|2165.14|2156.44|2165.08|2156.38|2165.18|2156.48|2164.13|2155.43|32
1625017610000|2021-06-30 01:46:50|2165.31|2156.61|2166.83|2158.13|2167.83|2159.13|2165.31|2156.61|30
1625017620000|2021-06-30 01:47:00|2166.73|2158.03|2166.79|2158.09|2168.04|2159.34|2166.73|2158.03|37
1625017630000|2021-06-30 01:47:10|2166.64|2157.94|2166.42|2157.72|2166.75|2158.05|2166.07|2157.37|27
1625017640000|2021-06-30 01:47:20|2166.41|2157.71|2163.5|2154.8|2166.41|2157.71|2163.5|2154.8|36
1625017650000|2021-06-30 01:47:30|2163.66|2154.96|2162.94|2154.24|2164.15|2155.45|2162.78|2154.08|35
1625017660000|2021-06-30 01:47:40|2163.36|2154.66|2163.95|2155.25|2164.44|2155.74|2163.11|2154.41|32
1625017670000|2021-06-30 01:47:50|2164.06|2155.36|2163.31|2154.61|2165.06|2156.36|2163.24|2154.54|36
1625017680000|2021-06-30 01:48:00|2163.16|2154.46|2163.29|2154.59|2163.87|2155.17|2162.35|2153.65|39
1625017690000|2021-06-30 01:48:10|2163.21|2154.51|2162.54|2153.84|2163.21|2154.51|2162.42|2153.72|24
1625017700000|2021-06-30 01:48:20|2162.52|2153.82|2162.59|2153.89|2162.71|2154.01|2162.25|2153.55|25
1625017710000|2021-06-30 01:48:30|2162.6|2153.9|2164.07|2155.37|2164.37|2155.67|2162.57|2153.87|26
1625017720000|2021-06-30 01:48:40|2164.08|2155.38|2163.73|2155.03|2164.46|2155.76|2163.58|2154.88|28
1625017730000|2021-06-30 01:48:50|2163.71|2155.01|2163.7|2155|2163.72|2155.02|2162.94|2154.24|25
1625017740000|2021-06-30 01:49:00|2163.87|2155.17|2163.02|2154.32|2163.88|2155.18|2162.74|2154.04|23
1625017750000|2021-06-30 01:49:10|2163.03|2154.33|2162.92|2154.22|2163.19|2154.49|2162.74|2154.04|24
1625017760000|2021-06-30 01:49:20|2162.93|2154.23|2162.22|2153.52|2162.93|2154.23|2161.87|2153.17|27
1625017770000|2021-06-30 01:49:30|2162.18|2153.48|2162.13|2153.43|2162.34|2153.64|2161.8|2153.1|21
1625017780000|2021-06-30 01:49:40|2162.12|2153.42|2163.7|2155|2163.93|2155.23|2161.74|2153.04|31
1625017790000|2021-06-30 01:49:50|2163.69|2154.99|2165.14|2156.44|2165.24|2156.54|2163.69|2154.99|35
1625017800000|2021-06-30 01:50:00|2165.79|2157.09|2165.4|2156.7|2166.49|2157.79|2165.4|2156.7|32
1625017810000|2021-06-30 01:50:10|2165.43|2156.73|2164.2|2155.5|2165.43|2156.73|2163.79|2155.09|32
1625017820000|2021-06-30 01:50:20|2164.26|2155.56|2163.65|2154.95|2164.26|2155.56|2163.49|2154.79|27
1625017830000|2021-06-30 01:50:30|2163.68|2154.98|2163.74|2155.04|2164.39|2155.69|2163.61|2154.91|30
1625017840000|2021-06-30 01:50:40|2163.75|2155.05|2162.22|2153.52|2163.75|2155.05|2162.2|2153.5|27
1625017850000|2021-06-30 01:50:50|2162.15|2153.45|2162.66|2153.96|2163.1|2154.4|2162.15|2153.45|35
1625017860000|2021-06-30 01:51:00|2162.51|2153.81|2162.67|2153.97|2163.12|2154.42|2162.39|2153.69|31
1625017870000|2021-06-30 01:51:10|2162.7|2154|2162.49|2153.79|2162.7|2154|2161.88|2153.18|17
1625017880000|2021-06-30 01:51:20|2162.5|2153.8|2161.93|2153.23|2162.99|2154.29|2161.9|2153.2|29
1625017890000|2021-06-30 01:51:30|2162.11|2153.41|2161.33|2152.63|2162.6|2153.9|2161.32|2152.62|21
1625017900000|2021-06-30 01:51:40|2161.32|2152.62|2161.78|2153.08|2162.37|2153.67|2161.32|2152.62|27
1625017910000|2021-06-30 01:51:50|2161.77|2153.07|2163.52|2154.82|2163.52|2154.82|2161.4|2152.7|31
1625017920000|2021-06-30 01:52:00|2163.47|2154.77|2162.58|2153.88|2164.17|2155.47|2162.13|2153.43|35
1625017930000|2021-06-30 01:52:10|2162.55|2153.85|2161.67|2152.97|2162.66|2153.96|2161.34|2152.64|33
1625017940000|2021-06-30 01:52:20|2161.66|2152.96|2161.31|2152.61|2161.87|2153.17|2161.11|2152.41|27
1625017950000|2021-06-30 01:52:30|2161.2|2152.5|2161.71|2153.01|2161.78|2153.08|2161.15|2152.45|27
1625017960000|2021-06-30 01:52:40|2161.68|2152.98|2161.02|2152.32|2161.68|2152.98|2161.02|2152.32|23
1625017970000|2021-06-30 01:52:50|2161.21|2152.51|2161.27|2152.57|2161.46|2152.76|2161.11|2152.41|26
1625017980000|2021-06-30 01:53:00|2161.15|2152.45|2161.29|2152.59|2161.42|2152.72|2161.13|2152.43|21
1625017990000|2021-06-30 01:53:10|2161.19|2152.49|2161.04|2152.34|2161.19|2152.49|2161.03|2152.33|16
1625018000000|2021-06-30 01:53:20|2161.06|2152.36|2162.5|2153.8|2162.5|2153.8|2160.94|2152.24|34
1625018010000|2021-06-30 01:53:30|2162.35|2153.65|2162.76|2154.06|2163.45|2154.75|2162.21|2153.51|31
1625018020000|2021-06-30 01:53:40|2162.92|2154.22|2162.72|2154.02|2162.92|2154.22|2162.01|2153.31|30
1625018030000|2021-06-30 01:53:50|2162.54|2153.84|2163.03|2154.33|2163.16|2154.46|2162.2|2153.5|35
1625018040000|2021-06-30 01:54:00|2162.97|2154.27|2163.25|2154.55|2163.62|2154.92|2162.97|2154.27|28
1625018050000|2021-06-30 01:54:10|2163.18|2154.48|2164.12|2155.42|2164.12|2155.42|2163.15|2154.45|27
1625018060000|2021-06-30 01:54:20|2164.1|2155.4|2166.26|2157.56|2166.3|2157.6|2163.72|2155.02|22
1625018070000|2021-06-30 01:54:30|2166.19|2157.49|2168.22|2159.52|2168.22|2159.52|2166.12|2157.42|22
1625018080000|2021-06-30 01:54:40|2168.3|2159.6|2168.29|2159.59|2169.03|2160.33|2167.82|2159.12|26
1625018090000|2021-06-30 01:54:50|2168.14|2159.44|2167.17|2158.47|2168.14|2159.44|2166.25|2157.55|39
1625018100000|2021-06-30 01:55:00|2167.15|2158.45|2164.99|2156.29|2167.2|2158.5|2164.63|2155.93|30
1625018110000|2021-06-30 01:55:10|2164.98|2156.28|2166.74|2158.04|2166.75|2158.05|2164.98|2156.28|35
1625018120000|2021-06-30 01:55:20|2166.61|2157.91|2167.76|2159.06|2167.81|2159.11|2166.38|2157.68|32
1625018130000|2021-06-30 01:55:30|2167.8|2159.1|2168.79|2160.09|2168.94|2160.24|2167.67|2158.97|34
1625018140000|2021-06-30 01:55:40|2168.68|2159.98|2168.57|2159.87|2169.58|2160.88|2168.21|2159.51|34
1625018150000|2021-06-30 01:55:50|2168.53|2159.83|2168.72|2160.02|2168.93|2160.23|2168.32|2159.62|28
1625018160000|2021-06-30 01:56:00|2168.74|2160.04|2169.43|2160.73|2169.7|2161|2168.7|2160|19
1625018170000|2021-06-30 01:56:10|2169.42|2160.72|2168.45|2159.75|2169.43|2160.73|2168.4|2159.7|16
1625018180000|2021-06-30 01:56:20|2168.38|2159.68|2168.07|2159.37|2168.82|2160.12|2167.96|2159.26|16
1625018190000|2021-06-30 01:56:30|2168.14|2159.44|2168.25|2159.55|2168.32|2159.62|2167.99|2159.29|18
1625018200000|2021-06-30 01:56:40|2167.92|2159.22|2167.21|2158.51|2168.27|2159.57|2166.96|2158.26|27
1625018210000|2021-06-30 01:56:50|2167.2|2158.5|2167.88|2159.18|2167.91|2159.21|2166.72|2158.02|28
1625018220000|2021-06-30 01:57:00|2167.92|2159.22|2167.25|2158.55|2168.07|2159.37|2166.86|2158.16|19
1625018230000|2021-06-30 01:57:10|2167.24|2158.54|2166.4|2157.7|2167.34|2158.64|2166.34|2157.64|32
1625018240000|2021-06-30 01:57:20|2166.52|2157.82|2166.75|2158.05|2167.08|2158.38|2166.52|2157.82|24
1625018250000|2021-06-30 01:57:30|2166.64|2157.94|2167.44|2158.74|2167.57|2158.87|2166.64|2157.94|16
1625018260000|2021-06-30 01:57:40|2167.28|2158.58|2167.41|2158.71|2167.49|2158.79|2167.15|2158.45|23
1625018270000|2021-06-30 01:57:50|2167.4|2158.7|2167.21|2158.51|2167.4|2158.7|2166.66|2157.96|31
1625018280000|2021-06-30 01:58:00|2167.24|2158.54|2165.57|2156.87|2167.31|2158.61|2165.48|2156.78|28
1625018290000|2021-06-30 01:58:10|2165.6|2156.9|2165.31|2156.61|2165.79|2157.09|2165.3|2156.6|23
1625018300000|2021-06-30 01:58:20|2165.36|2156.66|2165.21|2156.51|2165.55|2156.85|2165.21|2156.51|18
1625018310000|2021-06-30 01:58:30|2165.24|2156.54|2165.95|2157.25|2166.29|2157.59|2165.24|2156.54|22
1625018320000|2021-06-30 01:58:40|2165.96|2157.26|2166.93|2158.23|2166.93|2158.23|2165.81|2157.11|24
1625018330000|2021-06-30 01:58:50|2166.86|2158.16|2168.05|2159.35|2168.05|2159.35|2166.48|2157.78|27
1625018340000|2021-06-30 01:59:00|2167.96|2159.26|2169.15|2160.45|2169.44|2160.74|2167.77|2159.07|34
1625018350000|2021-06-30 01:59:10|2169.47|2160.77|2171.57|2162.87|2171.59|2162.89|2169.44|2160.74|26
1625018360000|2021-06-30 01:59:20|2171.62|2162.92|2170.25|2161.55|2171.85|2163.15|2170.13|2161.43|31
1625018370000|2021-06-30 01:59:30|2170.19|2161.49|2170.83|2162.13|2170.91|2162.21|2169.97|2161.27|28
1625018380000|2021-06-30 01:59:40|2170.82|2162.12|2171.77|2163.07|2172.34|2163.64|2170.82|2162.12|25
1625018390000|2021-06-30 01:59:50|2171.82|2163.12|2173.08|2164.38|2173.1|2164.4|2171.82|2163.12|26
1625018400000|2021-06-30 02:00:00|2172.99|2164.29|2168.83|2160.13|2172.99|2164.29|2168.52|2159.82|35
1625018410000|2021-06-30 02:00:10|2168.81|2160.11|2166.67|2157.97|2168.88|2160.18|2166.44|2157.74|30
1625018420000|2021-06-30 02:00:20|2166.29|2157.59|2166.95|2158.25|2167.31|2158.61|2164.86|2156.16|28
1625018430000|2021-06-30 02:00:30|2166.78|2158.08|2165.87|2157.17|2166.82|2158.12|2164.88|2156.18|38
1625018440000|2021-06-30 02:00:40|2165.9|2157.2|2165.56|2156.86|2166.6|2157.9|2164.81|2156.11|28
1625018450000|2021-06-30 02:00:50|2165.49|2156.79|2166.91|2158.21|2166.91|2158.21|2164.74|2156.04|32
1625018460000|2021-06-30 02:01:00|2166.74|2158.04|2165|2156.3|2166.91|2158.21|2165|2156.3|27
1625018470000|2021-06-30 02:01:10|2165.03|2156.33|2164.28|2155.58|2165.58|2156.88|2163.72|2155.02|32
1625018480000|2021-06-30 02:01:20|2164.31|2155.61|2164.01|2155.31|2165.24|2156.54|2164.01|2155.31|37
1625018490000|2021-06-30 02:01:30|2163.94|2155.24|2164.1|2155.4|2164.28|2155.58|2163.72|2155.02|27
1625018500000|2021-06-30 02:01:40|2164.11|2155.41|2163.97|2155.27|2164.21|2155.51|2163.87|2155.17|17
1625018510000|2021-06-30 02:01:50|2164.19|2155.49|2164.95|2156.25|2165.38|2156.68|2164.19|2155.49|30
1625018520000|2021-06-30 02:02:00|2165.08|2156.38|2164.89|2156.19|2165.19|2156.49|2164.68|2155.98|20
1625018530000|2021-06-30 02:02:10|2164.88|2156.18|2165.11|2156.41|2165.35|2156.65|2164.88|2156.18|25
1625018540000|2021-06-30 02:02:20|2165.13|2156.43|2165.26|2156.56|2165.37|2156.67|2164.39|2155.69|28
1625018550000|2021-06-30 02:02:30|2165.05|2156.35|2165.2|2156.5|2165.47|2156.77|2164.98|2156.28|33
1625018560000|2021-06-30 02:02:40|2165.17|2156.47|2165.72|2157.02|2165.75|2157.05|2165.08|2156.38|26
1625018570000|2021-06-30 02:02:50|2165.71|2157.01|2168.07|2159.37|2168.57|2159.87|2165.69|2156.99|34
1625018580000|2021-06-30 02:03:00|2168.11|2159.41|2167.64|2158.94|2168.95|2160.25|2167.64|2158.94|32
1625018590000|2021-06-30 02:03:10|2167.7|2159|2168.89|2160.19|2169.34|2160.64|2167.7|2159|33
1625018600000|2021-06-30 02:03:20|2168.84|2160.14|2168.34|2159.64|2168.84|2160.14|2167.95|2159.25|32
1625018610000|2021-06-30 02:03:30|2168.25|2159.55|2168.98|2160.28|2168.99|2160.29|2168.08|2159.38|22
1625018620000|2021-06-30 02:03:40|2169.01|2160.31|2170.24|2161.54|2170.24|2161.54|2169.01|2160.31|21
1625018630000|2021-06-30 02:03:50|2170.57|2161.87|2169.94|2161.24|2170.81|2162.11|2169.91|2161.21|25
1625018640000|2021-06-30 02:04:00|2169.95|2161.25|2168.98|2160.28|2170.35|2161.65|2168.98|2160.28|31
1625018650000|2021-06-30 02:04:10|2168.44|2159.74|2167.95|2159.25|2168.56|2159.86|2167.23|2158.53|27
1625018660000|2021-06-30 02:04:20|2167.97|2159.27|2168.33|2159.63|2168.33|2159.63|2166.88|2158.18|35
1625018670000|2021-06-30 02:04:30|2168.34|2159.64|2169.04|2160.34|2169.05|2160.35|2168.29|2159.59|27
1625018680000|2021-06-30 02:04:40|2169.05|2160.35|2169.12|2160.42|2169.13|2160.43|2168.9|2160.2|30
1625018690000|2021-06-30 02:04:50|2169.11|2160.41|2168.95|2160.25|2169.13|2160.43|2168.95|2160.25|24
1625018700000|2021-06-30 02:05:00|2168.89|2160.19|2168.57|2159.87|2168.96|2160.26|2168.43|2159.73|23
1625018710000|2021-06-30 02:05:10|2168.55|2159.85|2167.09|2158.39|2168.55|2159.85|2167.09|2158.39|32
1625018720000|2021-06-30 02:05:20|2167.18|2158.48|2167.51|2158.81|2167.53|2158.83|2167.06|2158.36|29
1625018730000|2021-06-30 02:05:30|2167.7|2159|2166.66|2157.96|2167.88|2159.18|2166.42|2157.72|31
1625018740000|2021-06-30 02:05:40|2166.42|2157.72|2165.02|2156.32|2166.61|2157.91|2164.98|2156.28|28
1625018750000|2021-06-30 02:05:50|2165.04|2156.34|2165.32|2156.62|2165.38|2156.68|2165.01|2156.31|28
1625018760000|2021-06-30 02:06:00|2165.21|2156.51|2163.93|2155.23|2165.21|2156.51|2163.91|2155.21|29
1625018770000|2021-06-30 02:06:10|2163.92|2155.22|2164.64|2155.94|2164.64|2155.94|2163.71|2155.01|24
1625018780000|2021-06-30 02:06:20|2164.58|2155.88|2164.84|2156.14|2165|2156.3|2164.58|2155.88|19
1625018790000|2021-06-30 02:06:30|2164.77|2156.07|2164.87|2156.17|2165.03|2156.33|2164.76|2156.06|21
1625018800000|2021-06-30 02:06:40|2164.85|2156.15|2165.21|2156.51|2165.21|2156.51|2164.39|2155.69|28
1625018810000|2021-06-30 02:06:50|2165.2|2156.5|2165.99|2157.29|2166.05|2157.35|2165.18|2156.48|35
1625018820000|2021-06-30 02:07:00|2166.02|2157.32|2164.63|2155.93|2166.02|2157.32|2164.63|2155.93|31
1625018830000|2021-06-30 02:07:10|2164.56|2155.86|2165.15|2156.45|2165.5|2156.8|2164.56|2155.86|26
1625018840000|2021-06-30 02:07:20|2165.06|2156.36|2164.98|2156.28|2165.17|2156.47|2164.43|2155.73|23
1625018850000|2021-06-30 02:07:30|2164.88|2156.18|2164.77|2156.07|2165.14|2156.44|2164.55|2155.85|21
1625018860000|2021-06-30 02:07:40|2164.89|2156.19|2164.65|2155.95|2165.13|2156.43|2164.65|2155.95|20
1625018870000|2021-06-30 02:07:50|2164.64|2155.94|2164.85|2156.15|2165.03|2156.33|2164.64|2155.94|20
1625018880000|2021-06-30 02:08:00|2164.74|2156.04|2164.84|2156.14|2164.9|2156.2|2164.58|2155.88|11
1625018890000|2021-06-30 02:08:10|2164.9|2156.2|2164.94|2156.24|2164.95|2156.25|2164.88|2156.18|9
1625018900000|2021-06-30 02:08:20|2164.86|2156.16|2165.53|2156.83|2165.54|2156.84|2164.86|2156.16|14
1625018910000|2021-06-30 02:08:30|2165.56|2156.86|2165.73|2157.03|2165.74|2157.04|2165.56|2156.86|9
1625018920000|2021-06-30 02:08:40|2165.69|2156.99|2164.94|2156.24|2165.69|2156.99|2164.94|2156.24|13
1625018930000|2021-06-30 02:08:50|2164.95|2156.25|2165.37|2156.67|2165.43|2156.73|2164.7|2156|21
1625018940000|2021-06-30 02:09:00|2165.29|2156.59|2163.55|2154.85|2165.33|2156.63|2163.55|2154.85|30
1625018950000|2021-06-30 02:09:10|2163.7|2155|2163.62|2154.92|2163.77|2155.07|2163.35|2154.65|30
1625018960000|2021-06-30 02:09:20|2163.54|2154.84|2163.05|2154.35|2163.72|2155.02|2163.05|2154.35|28
1625018970000|2021-06-30 02:09:30|2163.45|2154.75|2162.19|2153.49|2163.62|2154.92|2161.78|2153.08|35
1625018980000|2021-06-30 02:09:40|2162.23|2153.53|2161.67|2152.97|2162.57|2153.87|2161.62|2152.92|36
1625018990000|2021-06-30 02:09:50|2161.51|2152.81|2161.8|2153.1|2161.8|2153.1|2160.99|2152.29|24
1625019000000|2021-06-30 02:10:00|2161.76|2153.06|2160.44|2151.74|2161.8|2153.1|2160.44|2151.74|26
1625019010000|2021-06-30 02:10:10|2160.45|2151.75|2162.32|2153.62|2162.41|2153.71|2160.25|2151.55|34
1625019020000|2021-06-30 02:10:20|2162.33|2153.63|2160.86|2152.16|2162.37|2153.67|2160.85|2152.15|31
1625019030000|2021-06-30 02:10:30|2160.82|2152.12|2159.48|2150.78|2160.85|2152.15|2159.48|2150.78|30
1625019040000|2021-06-30 02:10:40|2159.45|2150.75|2159.99|2151.29|2160.17|2151.47|2159.45|2150.75|24
1625019050000|2021-06-30 02:10:50|2160.09|2151.39|2159.61|2150.91|2160.11|2151.41|2159.5|2150.8|26
1625019060000|2021-06-30 02:11:00|2159.62|2150.92|2159.84|2151.14|2160.08|2151.38|2159.05|2150.35|21
1625019070000|2021-06-30 02:11:10|2159.7|2151|2159.44|2150.74|2160.15|2151.45|2159.41|2150.71|24
1625019080000|2021-06-30 02:11:20|2159.4|2150.7|2159.23|2150.53|2159.44|2150.74|2158.99|2150.29|28
1625019090000|2021-06-30 02:11:30|2159.26|2150.56|2159.66|2150.96|2159.66|2150.96|2159.23|2150.53|33
1625019100000|2021-06-30 02:11:40|2159.61|2150.91|2159.59|2150.89|2159.63|2150.93|2159.43|2150.73|22
1625019110000|2021-06-30 02:11:50|2159.58|2150.88|2160.89|2152.19|2160.89|2152.19|2159.53|2150.83|25
1625019120000|2021-06-30 02:12:00|2160.87|2152.17|2161.1|2152.4|2161.19|2152.49|2160.87|2152.17|28
1625019130000|2021-06-30 02:12:10|2161.06|2152.36|2160.46|2151.76|2161.11|2152.41|2160.44|2151.74|22
1625019140000|2021-06-30 02:12:20|2160.41|2151.71|2161.68|2152.98|2161.68|2152.98|2160.4|2151.7|22
1625019150000|2021-06-30 02:12:30|2161.69|2152.99|2162.8|2154.1|2162.8|2154.1|2161.48|2152.78|31
1625019160000|2021-06-30 02:12:40|2162.81|2154.11|2162.81|2154.11|2162.93|2154.23|2162.63|2153.93|27
1625019170000|2021-06-30 02:12:50|2162.76|2154.06|2162.79|2154.09|2162.88|2154.18|2162.52|2153.82|26
1625019180000|2021-06-30 02:13:00|2162.8|2154.1|2161.23|2152.53|2162.88|2154.18|2161|2152.3|33
1625019190000|2021-06-30 02:13:10|2161.1|2152.4|2160.74|2152.04|2161.18|2152.48|2160.56|2151.86|28
1625019200000|2021-06-30 02:13:20|2160.62|2151.92|2161.47|2152.77|2161.62|2152.92|2160.44|2151.74|28
1625019210000|2021-06-30 02:13:30|2161.5|2152.8|2160.74|2152.04|2161.5|2152.8|2160.74|2152.04|31
1625019220000|2021-06-30 02:13:40|2160.78|2152.08|2160.77|2152.07|2160.99|2152.29|2160.4|2151.7|35
1625019230000|2021-06-30 02:13:50|2160.76|2152.06|2160.63|2151.93|2160.86|2152.16|2159.89|2151.19|29
1625019240000|2021-06-30 02:14:00|2160.7|2152|2160.68|2151.98|2160.99|2152.29|2160.34|2151.64|29
1625019250000|2021-06-30 02:14:10|2160.39|2151.69|2161.91|2153.21|2162.09|2153.39|2160.39|2151.69|35
1625019260000|2021-06-30 02:14:20|2161.9|2153.2|2161.97|2153.27|2162.12|2153.42|2161.1|2152.4|35
1625019270000|2021-06-30 02:14:30|2161.93|2153.23|2161.88|2153.18|2161.93|2153.23|2161.75|2153.05|29
1625019280000|2021-06-30 02:14:40|2161.91|2153.21|2161.62|2152.92|2162.09|2153.39|2161.62|2152.92|30
1625019290000|2021-06-30 02:14:50|2161.59|2152.89|2161.61|2152.91|2161.69|2152.99|2161.56|2152.86|26
1625019300000|2021-06-30 02:15:00|2161.62|2152.92|2160.65|2151.95|2161.67|2152.97|2160.63|2151.93|26
1625019310000|2021-06-30 02:15:10|2160.46|2151.76|2161.97|2153.27|2161.97|2153.27|2160.42|2151.72|32
1625019320000|2021-06-30 02:15:20|2161.98|2153.28|2162.06|2153.36|2162.37|2153.67|2161.98|2153.28|25
1625019330000|2021-06-30 02:15:30|2162.09|2153.39|2162.19|2153.49|2162.35|2153.65|2161.42|2152.72|30
1625019340000|2021-06-30 02:15:40|2162.25|2153.55|2162.22|2153.52|2162.38|2153.68|2161.22|2152.52|31
1625019350000|2021-06-30 02:15:50|2162.15|2153.45|2161.36|2152.66|2162.2|2153.5|2161.36|2152.66|28
1625019360000|2021-06-30 02:16:00|2161.6|2152.9|2161.46|2152.76|2161.75|2153.05|2161.36|2152.66|19
1625019370000|2021-06-30 02:16:10|2161.48|2152.78|2161.49|2152.79|2162.1|2153.4|2161.48|2152.78|23
1625019380000|2021-06-30 02:16:20|2161.46|2152.76|2162.19|2153.49|2162.25|2153.55|2161.46|2152.76|20
1625019390000|2021-06-30 02:16:30|2162.28|2153.58|2162.58|2153.88|2162.58|2153.88|2162.27|2153.57|10
1625019400000|2021-06-30 02:16:40|2162.65|2153.95|2162.44|2153.74|2162.65|2153.95|2162.44|2153.74|7
1625019410000|2021-06-30 02:16:50|2162.45|2153.75|2163.91|2155.21|2163.91|2155.21|2162.45|2153.75|23
1625019420000|2021-06-30 02:17:00|2163.58|2154.88|2162.81|2154.11|2164.85|2156.15|2162.81|2154.11|30
1625019430000|2021-06-30 02:17:10|2162.79|2154.09|2162.89|2154.19|2162.89|2154.19|2162.06|2153.36|24
1625019440000|2021-06-30 02:17:20|2163.04|2154.34|2164.97|2156.27|2165|2156.3|2163.04|2154.34|18
1625019450000|2021-06-30 02:17:30|2165.01|2156.31|2164.73|2156.03|2165.01|2156.31|2164.73|2156.03|10
1625019460000|2021-06-30 02:17:40|2164.9|2156.2|2165.47|2156.77|2165.47|2156.77|2164.9|2156.2|24
1625019470000|2021-06-30 02:17:50|2165.46|2156.76|2165.42|2156.72|2165.64|2156.94|2165.41|2156.71|19
1625019480000|2021-06-30 02:18:00|2165.3|2156.6|2165.23|2156.53|2165.83|2157.13|2165.1|2156.4|26
1625019490000|2021-06-30 02:18:10|2164.92|2156.22|2165.05|2156.35|2165.32|2156.62|2164.8|2156.1|31
1625019500000|2021-06-30 02:18:20|2165.09|2156.39|2165.56|2156.86|2165.75|2157.05|2164.85|2156.15|31
1625019510000|2021-06-30 02:18:30|2165.55|2156.85|2165.37|2156.67|2165.62|2156.92|2165|2156.3|25
1625019520000|2021-06-30 02:18:40|2165.45|2156.75|2164.64|2155.94|2165.77|2157.07|2164.64|2155.94|18
1625019530000|2021-06-30 02:18:50|2164.67|2155.97|2165.14|2156.44|2165.14|2156.44|2164.53|2155.83|23
1625019540000|2021-06-30 02:19:00|2165.24|2156.54|2164.57|2155.87|2165.3|2156.6|2164.57|2155.87|25
1625019550000|2021-06-30 02:19:10|2164.58|2155.88|2164.84|2156.14|2165.1|2156.4|2164.57|2155.87|22
1625019560000|2021-06-30 02:19:20|2164.92|2156.22|2164.96|2156.26|2165.07|2156.37|2164.8|2156.1|25
1625019570000|2021-06-30 02:19:30|2164.93|2156.23|2165.35|2156.65|2165.36|2156.66|2164.86|2156.16|23
1625019580000|2021-06-30 02:19:40|2165.32|2156.62|2165.13|2156.43|2165.37|2156.67|2164.67|2155.97|25
1625019590000|2021-06-30 02:19:50|2165.1|2156.4|2164.33|2155.63|2165.14|2156.44|2164.29|2155.59|30
1625019600000|2021-06-30 02:20:00|2164.31|2155.61|2164.15|2155.45|2164.68|2155.98|2164|2155.3|29
1625019610000|2021-06-30 02:20:10|2164.16|2155.46|2164.29|2155.59|2164.47|2155.77|2164.09|2155.39|24
1625019620000|2021-06-30 02:20:20|2164.39|2155.69|2164.81|2156.11|2165.08|2156.38|2164.39|2155.69|25
1625019630000|2021-06-30 02:20:30|2164.8|2156.1|2165.97|2157.27|2166.25|2157.55|2164.61|2155.91|33
1625019640000|2021-06-30 02:20:40|2166.04|2157.34|2166.52|2157.82|2166.69|2157.99|2166|2157.3|25
1625019650000|2021-06-30 02:20:50|2166.69|2157.99|2167.58|2158.88|2167.58|2158.88|2166.68|2157.98|19
1625019660000|2021-06-30 02:21:00|2167.6|2158.9|2166.81|2158.11|2167.79|2159.09|2166.81|2158.11|28
1625019670000|2021-06-30 02:21:10|2166.83|2158.13|2166.48|2157.78|2166.83|2158.13|2166.38|2157.68|14
1625019680000|2021-06-30 02:21:20|2166.49|2157.79|2168.42|2159.72|2168.43|2159.73|2166.49|2157.79|33
1625019690000|2021-06-30 02:21:30|2168.33|2159.63|2168.25|2159.55|2168.45|2159.75|2168.18|2159.48|28
1625019700000|2021-06-30 02:21:40|2168.21|2159.51|2167.64|2158.94|2168.41|2159.71|2167.64|2158.94|24
1625019710000|2021-06-30 02:21:50|2167.66|2158.96|2167.97|2159.27|2168.1|2159.4|2167.59|2158.89|28
1625019720000|2021-06-30 02:22:00|2167.95|2159.25|2167.78|2159.08|2168.04|2159.34|2167.54|2158.84|22
1625019730000|2021-06-30 02:22:10|2167.8|2159.1|2167.84|2159.14|2168.05|2159.35|2167.8|2159.1|23
1625019740000|2021-06-30 02:22:20|2167.83|2159.13|2168.19|2159.49|2169.09|2160.39|2167.83|2159.13|28
1625019750000|2021-06-30 02:22:30|2168.29|2159.59|2167.82|2159.12|2168.44|2159.74|2167.2|2158.5|30
1625019760000|2021-06-30 02:22:40|2167.83|2159.13|2168.34|2159.64|2168.61|2159.91|2167.83|2159.13|32
1625019770000|2021-06-30 02:22:50|2168.3|2159.6|2167.79|2159.09|2168.34|2159.64|2167.71|2159.01|26
1625019780000|2021-06-30 02:23:00|2167.81|2159.11|2167.16|2158.46|2168.6|2159.9|2166.91|2158.21|36
1625019790000|2021-06-30 02:23:10|2167.12|2158.42|2167.22|2158.52|2167.22|2158.52|2166.44|2157.74|29
1625019800000|2021-06-30 02:23:20|2167.36|2158.66|2167.11|2158.41|2167.82|2159.12|2167.11|2158.41|30
1625019810000|2021-06-30 02:23:30|2167.13|2158.43|2166.6|2157.9|2167.24|2158.54|2166.23|2157.53|24
1625019820000|2021-06-30 02:23:40|2166.5|2157.8|2166.47|2157.77|2166.87|2158.17|2166.35|2157.65|31
1625019830000|2021-06-30 02:23:50|2166.44|2157.74|2167.02|2158.32|2167.02|2158.32|2166.14|2157.44|26
1625019840000|2021-06-30 02:24:00|2167.04|2158.34|2166.71|2158.01|2167.25|2158.55|2166.71|2158.01|32
1625019850000|2021-06-30 02:24:10|2166.74|2158.04|2167.39|2158.69|2167.41|2158.71|2166.71|2158.01|23
1625019860000|2021-06-30 02:24:20|2167.31|2158.61|2167.39|2158.69|2167.51|2158.81|2167.14|2158.44|26
1625019870000|2021-06-30 02:24:30|2167.4|2158.7|2167.56|2158.86|2167.73|2159.03|2167.31|2158.61|32
1625019880000|2021-06-30 02:24:40|2167.57|2158.87|2167.75|2159.05|2168.74|2160.04|2167.57|2158.87|33
1625019890000|2021-06-30 02:24:50|2167.79|2159.09|2168.15|2159.45|2168.26|2159.56|2167.77|2159.07|25
1625019900000|2021-06-30 02:25:00|2168.16|2159.46|2167.81|2159.11|2168.65|2159.95|2167.74|2159.04|31
1625019910000|2021-06-30 02:25:10|2167.8|2159.1|2166.85|2158.15|2167.81|2159.11|2166.85|2158.15|25
1625019920000|2021-06-30 02:25:20|2166.81|2158.11|2165.56|2156.86|2166.87|2158.17|2165.53|2156.83|31
1625019930000|2021-06-30 02:25:30|2165.5|2156.8|2165.86|2157.16|2165.96|2157.26|2165.39|2156.69|30
1625019940000|2021-06-30 02:25:40|2165.85|2157.15|2164.97|2156.27|2165.85|2157.15|2164.65|2155.95|23
1625019950000|2021-06-30 02:25:50|2165.01|2156.31|2165.3|2156.6|2165.32|2156.62|2165.01|2156.31|11
1625019960000|2021-06-30 02:26:00|2165.08|2156.38|2164.89|2156.19|2165.13|2156.43|2164.76|2156.06|22
1625019970000|2021-06-30 02:26:10|2164.88|2156.18|2165.11|2156.41|2165.12|2156.42|2164.84|2156.14|22
1625019980000|2021-06-30 02:26:20|2165.12|2156.42|2166.03|2157.33|2166.03|2157.33|2165.06|2156.36|14
1625019990000|2021-06-30 02:26:30|2166.11|2157.41|2165.97|2157.27|2166.35|2157.65|2165.61|2156.91|25
1625020000000|2021-06-30 02:26:40|2165.99|2157.29|2166.96|2158.26|2166.96|2158.26|2165.5|2156.8|24
1625020010000|2021-06-30 02:26:50|2166.98|2158.28|2167.09|2158.39|2167.11|2158.41|2166.97|2158.27|10
1625020020000|2021-06-30 02:27:00|2167.13|2158.43|2166.49|2157.79|2167.24|2158.54|2166.49|2157.79|27
1625020030000|2021-06-30 02:27:10|2167.02|2158.32|2167.01|2158.31|2167.04|2158.34|2166.92|2158.22|9
1625020040000|2021-06-30 02:27:20|2166.95|2158.25|2166.82|2158.12|2167.82|2159.12|2166.82|2158.12|27
1625020050000|2021-06-30 02:27:30|2166.91|2158.21|2168.18|2159.48|2168.18|2159.48|2166.91|2158.21|22
1625020060000|2021-06-30 02:27:40|2168.19|2159.49|2167.05|2158.35|2168.47|2159.77|2166.82|2158.12|31
1625020070000|2021-06-30 02:27:50|2167.07|2158.37|2166.49|2157.79|2167.15|2158.45|2166.19|2157.49|18
1625020080000|2021-06-30 02:28:00|2166.51|2157.81|2166.49|2157.79|2166.77|2158.07|2166.3|2157.6|28
1625020090000|2021-06-30 02:28:10|2166.47|2157.77|2166.45|2157.75|2166.63|2157.93|2165.52|2156.82|31
1625020100000|2021-06-30 02:28:20|2166.49|2157.79|2166.77|2158.07|2167.09|2158.39|2165.83|2157.13|32
1625020110000|2021-06-30 02:28:30|2166.74|2158.04|2166.57|2157.87|2167.13|2158.43|2166.45|2157.75|23
1625020120000|2021-06-30 02:28:40|2166.59|2157.89|2166.81|2158.11|2166.81|2158.11|2166.25|2157.55|18
1625020130000|2021-06-30 02:28:50|2166.78|2158.08|2166.61|2157.91|2166.79|2158.09|2166.57|2157.87|27
1625020140000|2021-06-30 02:29:00|2166.52|2157.82|2167.45|2158.75|2167.97|2159.27|2166.47|2157.77|26
1625020150000|2021-06-30 02:29:10|2167.51|2158.81|2168.29|2159.59|2168.29|2159.59|2167.51|2158.81|29
1625020160000|2021-06-30 02:29:20|2168.28|2159.58|2167.94|2159.24|2168.36|2159.66|2167.94|2159.24|17
1625020170000|2021-06-30 02:29:30|2167.74|2159.04|2168.37|2159.67|2168.94|2160.24|2167.74|2159.04|32
1625020180000|2021-06-30 02:29:40|2168.36|2159.66|2168.72|2160.02|2168.9|2160.2|2168.32|2159.62|28
1625020190000|2021-06-30 02:29:50|2168.71|2160.01|2168.12|2159.42|2168.79|2160.09|2168.03|2159.33|34
1625020200000|2021-06-30 02:30:00|2168.2|2159.5|2167.04|2158.34|2168.26|2159.56|2166.57|2157.87|29
1625020210000|2021-06-30 02:30:10|2166.54|2157.84|2167.17|2158.47|2167.29|2158.59|2166.39|2157.69|34
1625020220000|2021-06-30 02:30:20|2167.23|2158.53|2168.05|2159.35|2168.05|2159.35|2167.22|2158.52|33
1625020230000|2021-06-30 02:30:30|2168.11|2159.41|2168.84|2160.14|2168.84|2160.14|2167.99|2159.29|20
1625020240000|2021-06-30 02:30:40|2168.85|2160.15|2168.57|2159.87|2169.06|2160.36|2168.57|2159.87|28
1625020250000|2021-06-30 02:30:50|2168.62|2159.92|2171.05|2162.35|2171.05|2162.35|2168.33|2159.63|28
1625020260000|2021-06-30 02:31:00|2171.12|2162.42|2170.11|2161.41|2172|2163.3|2169.71|2161.01|29
1625020270000|2021-06-30 02:31:10|2169.98|2161.28|2171.35|2162.65|2171.47|2162.77|2169.98|2161.28|31
1625020280000|2021-06-30 02:31:20|2171.31|2162.61|2170.64|2161.94|2171.39|2162.69|2170.18|2161.48|34
1625020290000|2021-06-30 02:31:30|2170.52|2161.82|2172.06|2163.36|2172.1|2163.4|2170.52|2161.82|33
1625020300000|2021-06-30 02:31:40|2171.93|2163.23|2171.3|2162.6|2171.93|2163.23|2171.26|2162.56|31
1625020310000|2021-06-30 02:31:50|2171.47|2162.77|2172.24|2163.54|2172.24|2163.54|2171.47|2162.77|22
1625020320000|2021-06-30 02:32:00|2172.18|2163.48|2171.41|2162.71|2172.18|2163.48|2171|2162.3|26
1625020330000|2021-06-30 02:32:10|2171.47|2162.77|2172.7|2164|2172.7|2164|2171.47|2162.77|29
1625020340000|2021-06-30 02:32:20|2172.66|2163.96|2172.85|2164.15|2172.9|2164.2|2172.6|2163.9|28
1625020350000|2021-06-30 02:32:30|2172.91|2164.21|2172.97|2164.27|2173.48|2164.78|2172.85|2164.15|24
1625020360000|2021-06-30 02:32:40|2173.07|2164.37|2172.26|2163.56|2173.21|2164.51|2172.26|2163.56|33
1625020370000|2021-06-30 02:32:50|2172.31|2163.61|2172.66|2163.96|2172.7|2164|2172.22|2163.52|21
1625020380000|2021-06-30 02:33:00|2172.68|2163.98|2172.75|2164.05|2173.07|2164.37|2172.58|2163.88|25
1625020390000|2021-06-30 02:33:10|2172.76|2164.06|2172.8|2164.1|2173.04|2164.34|2172.76|2164.06|22
1625020400000|2021-06-30 02:33:20|2172.82|2164.12|2172.5|2163.8|2172.92|2164.22|2172.27|2163.57|26
1625020410000|2021-06-30 02:33:30|2172.59|2163.89|2172.75|2164.05|2172.75|2164.05|2172.59|2163.89|22
1625020420000|2021-06-30 02:33:40|2172.74|2164.04|2171.69|2162.99|2172.75|2164.05|2171.69|2162.99|30
1625020430000|2021-06-30 02:33:50|2171.39|2162.69|2171.64|2162.94|2171.75|2163.05|2171.39|2162.69|32
1625020440000|2021-06-30 02:34:00|2171.67|2162.97|2172.28|2163.58|2172.34|2163.64|2171.63|2162.93|33
1625020450000|2021-06-30 02:34:10|2172.29|2163.59|2172.21|2163.51|2172.34|2163.64|2171.69|2162.99|33
1625020460000|2021-06-30 02:34:20|2172.22|2163.52|2172.76|2164.06|2172.76|2164.06|2172.21|2163.51|30
1625020470000|2021-06-30 02:34:30|2172.8|2164.1|2173.72|2165.02|2173.72|2165.02|2172.8|2164.1|25
1625020480000|2021-06-30 02:34:40|2173.79|2165.09|2174.3|2165.6|2174.35|2165.65|2173.72|2165.02|33
1625020490000|2021-06-30 02:34:50|2174.38|2165.68|2175.59|2166.89|2175.59|2166.89|2174.36|2165.66|26
1625020500000|2021-06-30 02:35:00|2175.6|2166.9|2174.03|2165.33|2175.8|2167.1|2174.02|2165.32|33
1625020510000|2021-06-30 02:35:10|2173.99|2165.29|2174.28|2165.58|2174.97|2166.27|2173.86|2165.16|33
1625020520000|2021-06-30 02:35:20|2174.22|2165.52|2173.82|2165.12|2174.6|2165.9|2173.66|2164.96|35
1625020530000|2021-06-30 02:35:30|2173.83|2165.13|2173.91|2165.21|2174.29|2165.59|2173.7|2165|25
1625020540000|2021-06-30 02:35:40|2173.94|2165.24|2173.93|2165.23|2173.99|2165.29|2173.84|2165.14|22
1625020550000|2021-06-30 02:35:50|2173.89|2165.19|2173.96|2165.26|2173.99|2165.29|2173.85|2165.15|26
1625020560000|2021-06-30 02:36:00|2173.94|2165.24|2172.98|2164.28|2173.98|2165.28|2172.93|2164.23|26
1625020570000|2021-06-30 02:36:10|2172.91|2164.21|2171.81|2163.11|2172.91|2164.21|2171.68|2162.98|22
1625020580000|2021-06-30 02:36:20|2171.89|2163.19|2170.52|2161.82|2171.89|2163.19|2170.5|2161.8|24
1625020590000|2021-06-30 02:36:30|2170.54|2161.84|2170.91|2162.21|2170.91|2162.21|2170.48|2161.78|23
1625020600000|2021-06-30 02:36:40|2170.93|2162.23|2170.24|2161.54|2170.99|2162.29|2170.24|2161.54|36
1625020610000|2021-06-30 02:36:50|2170.23|2161.53|2170.7|2162|2170.82|2162.12|2170.23|2161.53|22
1625020620000|2021-06-30 02:37:00|2170.67|2161.97|2170.74|2162.04|2171.22|2162.52|2170.39|2161.69|35
1625020630000|2021-06-30 02:37:10|2170.72|2162.02|2170.2|2161.5|2170.72|2162.02|2170.18|2161.48|33
1625020640000|2021-06-30 02:37:20|2170.18|2161.48|2169.45|2160.75|2170.38|2161.68|2169.45|2160.75|23
1625020650000|2021-06-30 02:37:30|2169.4|2160.7|2169.04|2160.34|2169.4|2160.7|2168.86|2160.16|20
1625020660000|2021-06-30 02:37:40|2169.02|2160.32|2169.6|2160.9|2169.89|2161.19|2169.02|2160.32|23
1625020670000|2021-06-30 02:37:50|2169.64|2160.94|2168.91|2160.21|2169.69|2160.99|2168.91|2160.21|23
1625020680000|2021-06-30 02:38:00|2168.89|2160.19|2169.23|2160.53|2169.58|2160.88|2168.8|2160.1|29
1625020690000|2021-06-30 02:38:10|2169.37|2160.67|2169.87|2161.17|2170.38|2161.68|2169.32|2160.62|24
1625020700000|2021-06-30 02:38:20|2169.89|2161.19|2169.9|2161.2|2170.05|2161.35|2169.84|2161.14|16
1625020710000|2021-06-30 02:38:30|2169.66|2160.96|2170.11|2161.41|2170.21|2161.51|2169.66|2160.96|13
1625020720000|2021-06-30 02:38:40|2170.12|2161.42|2170.81|2162.11|2170.81|2162.11|2170.12|2161.42|22
1625020730000|2021-06-30 02:38:50|2170.78|2162.08|2172.65|2163.95|2172.65|2163.95|2170.78|2162.08|23
1625020740000|2021-06-30 02:39:00|2172.84|2164.14|2172.22|2163.52|2173.04|2164.34|2172.2|2163.5|35
1625020750000|2021-06-30 02:39:10|2172.19|2163.49|2172.52|2163.82|2172.62|2163.92|2172.18|2163.48|26
1625020760000|2021-06-30 02:39:20|2172.5|2163.8|2173.15|2164.45|2173.15|2164.45|2172.19|2163.49|32
1625020770000|2021-06-30 02:39:30|2173.23|2164.53|2173.15|2164.45|2173.23|2164.53|2172.86|2164.16|17
1625020780000|2021-06-30 02:39:40|2173.11|2164.41|2173.55|2164.85|2173.58|2164.88|2173.08|2164.38|29
1625020790000|2021-06-30 02:39:50|2173.39|2164.69|2173.03|2164.33|2173.39|2164.69|2172.97|2164.27|18
1625020800000|2021-06-30 02:40:00|2173.05|2164.35|2171.3|2162.6|2173.05|2164.35|2171.3|2162.6|32
1625020810000|2021-06-30 02:40:10|2171.45|2162.75|2170.68|2161.98|2171.93|2163.23|2170.52|2161.82|29
1625020820000|2021-06-30 02:40:20|2170.6|2161.9|2171.58|2162.88|2171.58|2162.88|2170.6|2161.9|27
1625020830000|2021-06-30 02:40:30|2171.55|2162.85|2170.89|2162.19|2171.77|2163.07|2170.8|2162.1|31
1625020840000|2021-06-30 02:40:40|2170.91|2162.21|2171.19|2162.49|2171.9|2163.2|2170.91|2162.21|20
1625020850000|2021-06-30 02:40:50|2171.28|2162.58|2171.96|2163.26|2172.44|2163.74|2171.28|2162.58|23
1625020860000|2021-06-30 02:41:00|2171.88|2163.18|2170.69|2161.99|2172.05|2163.35|2170.51|2161.81|33
1625020870000|2021-06-30 02:41:10|2170.7|2162|2171.13|2162.43|2171.49|2162.79|2170.7|2162|15
1625020880000|2021-06-30 02:41:20|2171.32|2162.62|2173.3|2164.6|2173.3|2164.6|2171.32|2162.62|25
1625020890000|2021-06-30 02:41:30|2173.23|2164.53|2174.59|2165.89|2174.62|2165.92|2172.63|2163.93|29
1625020900000|2021-06-30 02:41:40|2174.58|2165.88|2175.17|2166.47|2175.2|2166.5|2173.86|2165.16|29
1625020910000|2021-06-30 02:41:50|2175.52|2166.82|2177.75|2169.05|2177.76|2169.06|2175.52|2166.82|26
1625020920000|2021-06-30 02:42:00|2177.89|2169.19|2176.85|2168.15|2177.94|2169.24|2176.07|2167.37|31
1625020930000|2021-06-30 02:42:10|2176.9|2168.2|2179.49|2170.79|2179.49|2170.79|2176.9|2168.2|33
1625020940000|2021-06-30 02:42:20|2179.69|2170.99|2181.25|2172.55|2181.77|2173.07|2179.69|2170.99|29
1625020950000|2021-06-30 02:42:30|2181.18|2172.48|2181.32|2172.62|2181.82|2173.12|2181.07|2172.37|34
1625020960000|2021-06-30 02:42:40|2181.25|2172.55|2181.08|2172.38|2181.72|2173.02|2180.52|2171.82|38
1625020970000|2021-06-30 02:42:50|2181.09|2172.39|2180.77|2172.07|2181.09|2172.39|2180.22|2171.52|37
1625020980000|2021-06-30 02:43:00|2180.79|2172.09|2179.13|2170.43|2180.79|2172.09|2179.02|2170.32|28
1625020990000|2021-06-30 02:43:10|2179.22|2170.52|2180.14|2171.44|2180.49|2171.79|2179.15|2170.45|27
1625021000000|2021-06-30 02:43:20|2180.23|2171.53|2180.01|2171.31|2180.76|2172.06|2179.82|2171.12|25
1625021010000|2021-06-30 02:43:30|2179.94|2171.24|2179.69|2170.99|2179.94|2171.24|2179.13|2170.43|24
1625021020000|2021-06-30 02:43:40|2179.74|2171.04|2179.79|2171.09|2180.08|2171.38|2179.55|2170.85|24
1625021030000|2021-06-30 02:43:50|2179.8|2171.1|2180.01|2171.31|2180.01|2171.31|2179.73|2171.03|28
1625021040000|2021-06-30 02:44:00|2180.02|2171.32|2179.84|2171.14|2180.24|2171.54|2179.83|2171.13|25
1625021050000|2021-06-30 02:44:10|2179.86|2171.16|2179.55|2170.85|2179.92|2171.22|2179.55|2170.85|24
1625021060000|2021-06-30 02:44:20|2179.65|2170.95|2179.57|2170.87|2179.7|2171|2179.46|2170.76|19
1625021070000|2021-06-30 02:44:30|2179.53|2170.83|2179.75|2171.05|2180.41|2171.71|2179.53|2170.83|35
1625021080000|2021-06-30 02:44:40|2179.82|2171.12|2180.08|2171.38|2180.15|2171.45|2179.78|2171.08|27
1625021090000|2021-06-30 02:44:50|2180.15|2171.45|2179.81|2171.11|2180.18|2171.48|2179.81|2171.11|18
1625021100000|2021-06-30 02:45:00|2179.8|2171.1|2179.05|2170.35|2179.8|2171.1|2178.92|2170.22|24
1625021110000|2021-06-30 02:45:10|2178.9|2170.2|2178.86|2170.16|2179.1|2170.4|2178.55|2169.85|27
1625021120000|2021-06-30 02:45:20|2178.7|2170|2178.59|2169.89|2178.83|2170.13|2178.56|2169.86|17
1625021130000|2021-06-30 02:45:30|2178.62|2169.92|2178.14|2169.44|2178.67|2169.97|2178.14|2169.44|16
1625021140000|2021-06-30 02:45:40|2178.06|2169.36|2177.04|2168.34|2178.06|2169.36|2177.04|2168.34|28
1625021150000|2021-06-30 02:45:50|2176.98|2168.28|2176.94|2168.24|2177.15|2168.45|2176.05|2167.35|34
1625021160000|2021-06-30 02:46:00|2176.87|2168.17|2175.63|2166.93|2176.87|2168.17|2175.63|2166.93|20
1625021170000|2021-06-30 02:46:10|2175.81|2167.11|2177.1|2168.4|2177.1|2168.4|2175.65|2166.95|30
1625021180000|2021-06-30 02:46:20|2177.33|2168.63|2178.04|2169.34|2178.17|2169.47|2177.19|2168.49|26
1625021190000|2021-06-30 02:46:30|2177.97|2169.27|2178.48|2169.78|2178.48|2169.78|2177.81|2169.11|33
1625021200000|2021-06-30 02:46:40|2178.4|2169.7|2178.87|2170.17|2178.9|2170.2|2178.4|2169.7|30
1625021210000|2021-06-30 02:46:50|2178.56|2169.86|2179.1|2170.4|2179.15|2170.45|2178.03|2169.33|29
1625021220000|2021-06-30 02:47:00|2179.13|2170.43|2177.82|2169.12|2179.51|2170.81|2177.37|2168.67|32
1625021230000|2021-06-30 02:47:10|2177.67|2168.97|2177.83|2169.13|2178.41|2169.71|2177.67|2168.97|31
1625021240000|2021-06-30 02:47:20|2177.84|2169.14|2177.63|2168.93|2177.93|2169.23|2177.63|2168.93|17
1625021250000|2021-06-30 02:47:30|2177.64|2168.94|2177.72|2169.02|2177.72|2169.02|2177.19|2168.49|14
1625021260000|2021-06-30 02:47:40|2177.71|2169.01|2176.99|2168.29|2177.99|2169.29|2176.98|2168.28|29
1625021270000|2021-06-30 02:47:50|2176.98|2168.28|2176.55|2167.85|2177.1|2168.4|2176.55|2167.85|19
1625021280000|2021-06-30 02:48:00|2176.48|2167.78|2177.03|2168.33|2177.06|2168.36|2176.2|2167.5|20
1625021290000|2021-06-30 02:48:10|2176.98|2168.28|2175.65|2166.95|2176.98|2168.28|2175.65|2166.95|29
1625021300000|2021-06-30 02:48:20|2175.87|2167.17|2176.57|2167.87|2176.76|2168.06|2175.78|2167.08|30
1625021310000|2021-06-30 02:48:30|2176.55|2167.85|2176.99|2168.29|2177.29|2168.59|2176.41|2167.71|27
1625021320000|2021-06-30 02:48:40|2176.87|2168.17|2176.53|2167.83|2176.97|2168.27|2175.91|2167.21|24
1625021330000|2021-06-30 02:48:50|2176.5|2167.8|2177.15|2168.45|2177.15|2168.45|2176.25|2167.55|27
1625021340000|2021-06-30 02:49:00|2176.93|2168.23|2176.22|2167.52|2177.02|2168.32|2176.01|2167.31|25
1625021350000|2021-06-30 02:49:10|2176.52|2167.82|2177.25|2168.55|2177.25|2168.55|2176.43|2167.73|31
1625021360000|2021-06-30 02:49:20|2176.9|2168.2|2177.99|2169.29|2178.07|2169.37|2176.82|2168.12|31
1625021370000|2021-06-30 02:49:30|2178.08|2169.38|2178.13|2169.43|2178.19|2169.49|2177.76|2169.06|32
1625021380000|2021-06-30 02:49:40|2178.2|2169.5|2178.62|2169.92|2178.63|2169.93|2178.1|2169.4|24
1625021390000|2021-06-30 02:49:50|2178.48|2169.78|2179.2|2170.5|2179.2|2170.5|2178.29|2169.59|32
1625021400000|2021-06-30 02:50:00|2179.21|2170.51|2178.73|2170.03|2179.25|2170.55|2178.37|2169.67|34
1625021410000|2021-06-30 02:50:10|2178.8|2170.1|2177.87|2169.17|2178.83|2170.13|2177.49|2168.79|21
1625021420000|2021-06-30 02:50:20|2177.88|2169.18|2178.35|2169.65|2178.59|2169.89|2177.4|2168.7|28
1625021430000|2021-06-30 02:50:30|2178.36|2169.66|2178.15|2169.45|2178.36|2169.66|2178.01|2169.31|8
1625021440000|2021-06-30 02:50:40|2178.13|2169.43|2178|2169.3|2178.13|2169.43|2177.86|2169.16|12
1625021450000|2021-06-30 02:50:50|2177.91|2169.21|2178.09|2169.39|2178.09|2169.39|2177.88|2169.18|12
1625021460000|2021-06-30 02:51:00|2178.02|2169.32|2177.07|2168.37|2178.22|2169.52|2177.03|2168.33|22
1625021470000|2021-06-30 02:51:10|2177.1|2168.4|2176.69|2167.99|2177.2|2168.5|2176.51|2167.81|12
1625021480000|2021-06-30 02:51:20|2176.57|2167.87|2174.86|2166.16|2176.7|2168|2174.8|2166.1|26
1625021490000|2021-06-30 02:51:30|2174.81|2166.11|2176.05|2167.35|2176.15|2167.45|2174.72|2166.02|36
1625021500000|2021-06-30 02:51:40|2176.08|2167.38|2175.21|2166.51|2176.08|2167.38|2175.11|2166.41|19
1625021510000|2021-06-30 02:51:50|2175.2|2166.5|2175.8|2167.1|2175.91|2167.21|2175.17|2166.47|31
1625021520000|2021-06-30 02:52:00|2175.95|2167.25|2174.7|2166|2175.95|2167.25|2174.62|2165.92|23
1625021530000|2021-06-30 02:52:10|2174.75|2166.05|2174.5|2165.8|2174.75|2166.05|2174.5|2165.8|16
1625021540000|2021-06-30 02:52:20|2174.54|2165.84|2174.97|2166.27|2174.97|2166.27|2174.54|2165.84|14
1625021550000|2021-06-30 02:52:30|2175.09|2166.39|2175.26|2166.56|2175.28|2166.58|2175.09|2166.39|12
1625021560000|2021-06-30 02:52:40|2175.16|2166.46|2175.57|2166.87|2175.66|2166.96|2175.13|2166.43|20
1625021570000|2021-06-30 02:52:50|2175.59|2166.89|2175.63|2166.93|2175.63|2166.93|2175.52|2166.82|12
1625021580000|2021-06-30 02:53:00|2175.62|2166.92|2175.65|2166.95|2175.65|2166.95|2174.93|2166.23|23
1625021590000|2021-06-30 02:53:10|2175.66|2166.96|2176.43|2167.73|2177.55|2168.85|2175.66|2166.96|29
1625021600000|2021-06-30 02:53:20|2176.41|2167.71|2176|2167.3|2176.41|2167.71|2175.76|2167.06|28
1625021610000|2021-06-30 02:53:30|2175.95|2167.25|2175.08|2166.38|2175.95|2167.25|2175.06|2166.36|36
1625021620000|2021-06-30 02:53:40|2175.04|2166.34|2174.29|2165.59|2175.3|2166.6|2174.17|2165.47|34
1625021630000|2021-06-30 02:53:50|2174.28|2165.58|2174.77|2166.07|2174.77|2166.07|2174.01|2165.31|34
1625021640000|2021-06-30 02:54:00|2174.73|2166.03|2175.02|2166.32|2175.08|2166.38|2174.62|2165.92|28
1625021650000|2021-06-30 02:54:10|2174.99|2166.29|2174.42|2165.72|2174.99|2166.29|2174.42|2165.72|26
1625021660000|2021-06-30 02:54:20|2174.45|2165.75|2174.23|2165.53|2174.45|2165.75|2174.01|2165.31|32
1625021670000|2021-06-30 02:54:30|2174.24|2165.54|2174.87|2166.17|2174.95|2166.25|2174.21|2165.51|29
1625021680000|2021-06-30 02:54:40|2174.94|2166.24|2174.54|2165.84|2175.12|2166.42|2174.54|2165.84|27
1625021690000|2021-06-30 02:54:50|2174.64|2165.94|2174.45|2165.75|2174.64|2165.94|2173.17|2164.47|30
1625021700000|2021-06-30 02:55:00|2174.48|2165.78|2173.83|2165.13|2174.72|2166.02|2173.69|2164.99|32
1625021710000|2021-06-30 02:55:10|2173.66|2164.96|2172.57|2163.87|2173.85|2165.15|2172.57|2163.87|22
1625021720000|2021-06-30 02:55:20|2172.62|2163.92|2173.03|2164.33|2173.17|2164.47|2172.6|2163.9|23
1625021730000|2021-06-30 02:55:30|2172.93|2164.23|2171.79|2163.09|2172.93|2164.23|2171.79|2163.09|25
1625021740000|2021-06-30 02:55:40|2171.9|2163.2|2171.71|2163.01|2171.9|2163.2|2171.48|2162.78|13
1625021750000|2021-06-30 02:55:50|2171.74|2163.04|2172.74|2164.04|2172.74|2164.04|2171.46|2162.76|29
1625021760000|2021-06-30 02:56:00|2172.72|2164.02|2171.37|2162.67|2173.06|2164.36|2171.37|2162.67|34
1625021770000|2021-06-30 02:56:10|2171.35|2162.65|2170.8|2162.1|2171.35|2162.65|2170.8|2162.1|28
1625021780000|2021-06-30 02:56:20|2170.79|2162.09|2170.8|2162.1|2170.93|2162.23|2170.56|2161.86|19
1625021790000|2021-06-30 02:56:30|2170.66|2161.96|2171.13|2162.43|2171.85|2163.15|2170.66|2161.96|28
1625021800000|2021-06-30 02:56:40|2171.19|2162.49|2171.63|2162.93|2171.67|2162.97|2170.65|2161.95|23
1625021810000|2021-06-30 02:56:50|2171.64|2162.94|2172.17|2163.47|2172.17|2163.47|2171.64|2162.94|12
1625021820000|2021-06-30 02:57:00|2172.09|2163.39|2171.76|2163.06|2172.1|2163.4|2171.76|2163.06|17
1625021830000|2021-06-30 02:57:10|2171.75|2163.05|2173.28|2164.58|2173.28|2164.58|2171.75|2163.05|26
1625021840000|2021-06-30 02:57:20|2173.31|2164.61|2173.23|2164.53|2173.65|2164.95|2173.18|2164.48|29
1625021850000|2021-06-30 02:57:30|2173.29|2164.59|2172.92|2164.22|2173.32|2164.62|2172.87|2164.17|28
1625021860000|2021-06-30 02:57:40|2172.9|2164.2|2172.58|2163.88|2172.97|2164.27|2172.54|2163.84|32
1625021870000|2021-06-30 02:57:50|2172.56|2163.86|2172.69|2163.99|2174.06|2165.36|2172.52|2163.82|36
1625021880000|2021-06-30 02:58:00|2172.76|2164.06|2172.59|2163.89|2172.83|2164.13|2172.56|2163.86|18
1625021890000|2021-06-30 02:58:10|2172.66|2163.96|2172.84|2164.14|2172.84|2164.14|2172.5|2163.8|20
1625021900000|2021-06-30 02:58:20|2172.9|2164.2|2171.93|2163.23|2172.9|2164.2|2171.93|2163.23|27
1625021910000|2021-06-30 02:58:30|2171.94|2163.24|2171.89|2163.19|2172.1|2163.4|2171.77|2163.07|21
1625021920000|2021-06-30 02:58:40|2171.82|2163.12|2171.79|2163.09|2171.88|2163.18|2171.71|2163.01|21
1625021930000|2021-06-30 02:58:50|2171.83|2163.13|2171.74|2163.04|2172.03|2163.33|2171.74|2163.04|24
1625021940000|2021-06-30 02:59:00|2171.78|2163.08|2172.11|2163.41|2172.24|2163.54|2171.32|2162.62|24
1625021950000|2021-06-30 02:59:10|2172.15|2163.45|2171.57|2162.87|2172.26|2163.56|2171.51|2162.81|18
1625021960000|2021-06-30 02:59:20|2171.63|2162.93|2171.61|2162.91|2171.91|2163.21|2171.6|2162.9|12
1625021970000|2021-06-30 02:59:30|2171.65|2162.95|2172.27|2163.57|2172.27|2163.57|2171.65|2162.95|22
1625021980000|2021-06-30 02:59:40|2172.46|2163.76|2172.38|2163.68|2172.74|2164.04|2172.37|2163.67|7
1625021990000|2021-06-30 02:59:50|2172.73|2164.03|2174.08|2165.38|2174.08|2165.38|2172.59|2163.89|22
1625022000000|2021-06-30 03:00:00|2174.07|2165.37|2172.19|2163.49|2174.07|2165.37|2172.04|2163.34|24
1625022010000|2021-06-30 03:00:10|2172.18|2163.48|2171.83|2163.13|2172.46|2163.76|2171.55|2162.85|19
1625022020000|2021-06-30 03:00:20|2171.93|2163.23|2171.44|2162.74|2171.98|2163.28|2171.43|2162.73|23
1625022030000|2021-06-30 03:00:30|2171.43|2162.73|2171.45|2162.75|2171.61|2162.91|2171.3|2162.6|20
1625022040000|2021-06-30 03:00:40|2171.67|2162.97|2170.96|2162.26|2171.67|2162.97|2170.65|2161.95|17
1625022050000|2021-06-30 03:00:50|2170.98|2162.28|2170.75|2162.05|2171.31|2162.61|2170.64|2161.94|34
1625022060000|2021-06-30 03:01:00|2170.6|2161.9|2169.81|2161.11|2170.63|2161.93|2169.8|2161.1|12
1625022070000|2021-06-30 03:01:10|2169.8|2161.1|2170.02|2161.32|2170.08|2161.38|2169.79|2161.09|17
1625022080000|2021-06-30 03:01:20|2169.94|2161.24|2169.54|2160.84|2170.03|2161.33|2169.54|2160.84|16
1625022090000|2021-06-30 03:01:30|2169.47|2160.77|2170.17|2161.47|2170.41|2161.71|2169.46|2160.76|21
1625022100000|2021-06-30 03:01:40|2170.13|2161.43|2169.65|2160.95|2170.4|2161.7|2169.65|2160.95|17
1625022110000|2021-06-30 03:01:50|2169.64|2160.94|2169.86|2161.16|2169.86|2161.16|2169.35|2160.65|15
1625022120000|2021-06-30 03:02:00|2169.92|2161.22|2169.73|2161.03|2170.32|2161.62|2169.73|2161.03|14
1625022130000|2021-06-30 03:02:10|2169.84|2161.14|2169.32|2160.62|2169.9|2161.2|2169.17|2160.47|23
1625022140000|2021-06-30 03:02:20|2169.47|2160.77|2168.94|2160.24|2169.47|2160.77|2168.88|2160.18|25
1625022150000|2021-06-30 03:02:30|2168.93|2160.23|2170.15|2161.45|2170.15|2161.45|2168.93|2160.23|23
1625022160000|2021-06-30 03:02:40|2170.17|2161.47|2170.74|2162.04|2170.76|2162.06|2170.17|2161.47|20
1625022170000|2021-06-30 03:02:50|2170.73|2162.03|2170.3|2161.6|2170.73|2162.03|2170.29|2161.59|19
1625022180000|2021-06-30 03:03:00|2170.18|2161.48|2170.5|2161.8|2170.82|2162.12|2170|2161.3|9
1625022190000|2021-06-30 03:03:10|2170.55|2161.85|2169.91|2161.21|2170.55|2161.85|2169.65|2160.95|14
1625022200000|2021-06-30 03:03:20|2169.94|2161.24|2169.52|2160.82|2170.56|2161.86|2169.52|2160.82|16
1625022210000|2021-06-30 03:03:30|2169.53|2160.83|2168.95|2160.25|2169.81|2161.11|2168.65|2159.95|26
1625022220000|2021-06-30 03:03:40|2168.99|2160.29|2168.07|2159.37|2169.36|2160.66|2168.02|2159.32|31
1625022230000|2021-06-30 03:03:50|2168.13|2159.43|2168.47|2159.77|2168.61|2159.91|2168.01|2159.31|23
1625022240000|2021-06-30 03:04:00|2168.43|2159.73|2168.24|2159.54|2168.43|2159.73|2168.02|2159.32|16
1625022250000|2021-06-30 03:04:10|2168.29|2159.59|2168|2159.3|2168.36|2159.66|2167.9|2159.2|18
1625022260000|2021-06-30 03:04:20|2167.92|2159.22|2168.09|2159.39|2168.37|2159.67|2167.9|2159.2|27
1625022270000|2021-06-30 03:04:30|2168.13|2159.43|2167.56|2158.86|2168.14|2159.44|2167.56|2158.86|17
1625022280000|2021-06-30 03:04:40|2167.53|2158.83|2167.88|2159.18|2167.92|2159.22|2167.46|2158.76|10
1625022290000|2021-06-30 03:04:50|2167.63|2158.93|2167.56|2158.86|2167.63|2158.93|2166.98|2158.28|24
1625022300000|2021-06-30 03:05:00|2167.4|2158.7|2166.92|2158.22|2167.4|2158.7|2166.83|2158.13|17
1625022310000|2021-06-30 03:05:10|2166.85|2158.15|2167.35|2158.65|2167.83|2159.13|2166.85|2158.15|26
1625022320000|2021-06-30 03:05:20|2167.23|2158.53|2166.98|2158.28|2167.23|2158.53|2166.11|2157.41|29
1625022330000|2021-06-30 03:05:30|2166.94|2158.24|2166.78|2158.08|2166.94|2158.24|2166.76|2158.06|14
1625022340000|2021-06-30 03:05:40|2166.85|2158.15|2167.39|2158.69|2167.42|2158.72|2166.85|2158.15|11
1625022350000|2021-06-30 03:05:50|2167.34|2158.64|2166.88|2158.18|2167.5|2158.8|2166.52|2157.82|27
1625022360000|2021-06-30 03:06:00|2166.97|2158.27|2167.14|2158.44|2167.41|2158.71|2166.88|2158.18|24
1625022370000|2021-06-30 03:06:10|2167.19|2158.49|2166.05|2157.35|2167.32|2158.62|2166.05|2157.35|18
1625022380000|2021-06-30 03:06:20|2165.99|2157.29|2166.02|2157.32|2166.51|2157.81|2165.72|2157.02|26
1625022390000|2021-06-30 03:06:30|2165.8|2157.1|2165.3|2156.6|2165.95|2157.25|2165.26|2156.56|23
1625022400000|2021-06-30 03:06:40|2165.4|2156.7|2165.33|2156.63|2165.43|2156.73|2164.7|2156|25
1625022410000|2021-06-30 03:06:50|2165.31|2156.61|2164.52|2155.82|2165.32|2156.62|2163.96|2155.26|27
1625022420000|2021-06-30 03:07:00|2164.51|2155.81|2164.56|2155.86|2164.73|2156.03|2164.24|2155.54|25
1625022430000|2021-06-30 03:07:10|2164.75|2156.05|2164.48|2155.78|2165.42|2156.72|2164.44|2155.74|27
1625022440000|2021-06-30 03:07:20|2164.54|2155.84|2164.15|2155.45|2164.66|2155.96|2164.15|2155.45|19
1625022450000|2021-06-30 03:07:30|2164.29|2155.59|2164.1|2155.4|2164.5|2155.8|2163.92|2155.22|25
1625022460000|2021-06-30 03:07:40|2164.29|2155.59|2164.08|2155.38|2164.49|2155.79|2164.07|2155.37|30
1625022470000|2021-06-30 03:07:50|2164.05|2155.35|2164.19|2155.49|2164.5|2155.8|2163.75|2155.05|24
1625022480000|2021-06-30 03:08:00|2164.1|2155.4|2163.96|2155.26|2164.19|2155.49|2163.83|2155.13|20
1625022490000|2021-06-30 03:08:10|2163.79|2155.09|2163.8|2155.1|2164.47|2155.77|2163.79|2155.09|20
1625022500000|2021-06-30 03:08:20|2163.83|2155.13|2163.46|2154.76|2163.86|2155.16|2163.46|2154.76|18
1625022510000|2021-06-30 03:08:30|2163.36|2154.66|2162.83|2154.13|2163.44|2154.74|2162.83|2154.13|12
1625022520000|2021-06-30 03:08:40|2162.81|2154.11|2162.47|2153.77|2162.81|2154.11|2162.41|2153.71|22
1625022530000|2021-06-30 03:08:50|2162.43|2153.73|2162.36|2153.66|2162.43|2153.73|2162.23|2153.53|13
1625022540000|2021-06-30 03:09:00|2162.34|2153.64|2163.39|2154.69|2163.48|2154.78|2162.24|2153.54|26
1625022550000|2021-06-30 03:09:10|2163.41|2154.71|2162.54|2153.84|2163.43|2154.73|2162.05|2153.35|29
1625022560000|2021-06-30 03:09:20|2162.48|2153.78|2162.19|2153.49|2162.61|2153.91|2161.96|2153.26|28
1625022570000|2021-06-30 03:09:30|2162.21|2153.51|2162.8|2154.1|2162.82|2154.12|2162.21|2153.51|30
1625022580000|2021-06-30 03:09:40|2162.78|2154.08|2162.83|2154.13|2162.83|2154.13|2162.16|2153.46|37
1625022590000|2021-06-30 03:09:50|2162.84|2154.14|2162.56|2153.86|2162.84|2154.14|2162.44|2153.74|31
1625022600000|2021-06-30 03:10:00|2162.55|2153.85|2162.48|2153.78|2162.81|2154.11|2162.09|2153.39|27
1625022610000|2021-06-30 03:10:10|2162.35|2153.65|2161.86|2153.16|2162.38|2153.68|2161.86|2153.16|24
1625022620000|2021-06-30 03:10:20|2161.9|2153.2|2161.62|2152.92|2161.92|2153.22|2161.62|2152.92|24
1625022630000|2021-06-30 03:10:30|2161.67|2152.97|2161.64|2152.94|2161.73|2153.03|2161.58|2152.88|17
1625022640000|2021-06-30 03:10:40|2161.59|2152.89|2161.8|2153.1|2161.8|2153.1|2161.59|2152.89|15
1625022650000|2021-06-30 03:10:50|2161.74|2153.04|2161.78|2153.08|2162.07|2153.37|2161.54|2152.84|25
1625022660000|2021-06-30 03:11:00|2161.84|2153.14|2161.89|2153.19|2161.97|2153.27|2161.58|2152.88|22
1625022670000|2021-06-30 03:11:10|2161.42|2152.72|2161.49|2152.79|2161.85|2153.15|2161.42|2152.72|25
1625022680000|2021-06-30 03:11:20|2161.48|2152.78|2161.66|2152.96|2161.67|2152.97|2161.39|2152.69|29
1625022690000|2021-06-30 03:11:30|2161.61|2152.91|2162.02|2153.32|2162.02|2153.32|2161.24|2152.54|23
1625022700000|2021-06-30 03:11:40|2162.06|2153.36|2160.34|2151.64|2162.87|2154.17|2159.22|2150.52|38
1625022710000|2021-06-30 03:11:50|2160.28|2151.58|2159.81|2151.11|2160.28|2151.58|2159.7|2151|32
1625022720000|2021-06-30 03:12:00|2159.87|2151.17|2159.27|2150.57|2159.87|2151.17|2159.17|2150.47|31
1625022730000|2021-06-30 03:12:10|2159.29|2150.59|2159.26|2150.56|2159.65|2150.95|2159.22|2150.52|30
1625022740000|2021-06-30 03:12:20|2159.29|2150.59|2155.15|2146.45|2159.29|2150.59|2155.14|2146.44|30
1625022750000|2021-06-30 03:12:30|2155.32|2146.62|2155.41|2146.71|2156.46|2147.76|2155.12|2146.42|32
1625022760000|2021-06-30 03:12:40|2155.25|2146.55|2155.36|2146.66|2155.41|2146.71|2155.01|2146.31|23
1625022770000|2021-06-30 03:12:50|2155.37|2146.67|2155.03|2146.33|2155.72|2147.02|2154.99|2146.29|30
1625022780000|2021-06-30 03:13:00|2155.07|2146.37|2154.5|2145.8|2155.62|2146.92|2154.29|2145.59|31
1625022790000|2021-06-30 03:13:10|2154.49|2145.79|2154.43|2145.73|2154.7|2146|2154.41|2145.71|30
1625022800000|2021-06-30 03:13:20|2154.45|2145.75|2154.77|2146.07|2154.83|2146.13|2154.45|2145.75|28
1625022810000|2021-06-30 03:13:30|2154.85|2146.15|2153.39|2144.69|2154.85|2146.15|2153.37|2144.67|23
1625022820000|2021-06-30 03:13:40|2153.7|2145|2152.65|2143.95|2153.87|2145.17|2152.31|2143.61|32
1625022830000|2021-06-30 03:13:50|2152.66|2143.96|2152.83|2144.13|2152.83|2144.13|2152.25|2143.55|27
1625022840000|2021-06-30 03:14:00|2152.85|2144.15|2152.22|2143.52|2152.85|2144.15|2152.21|2143.51|27
1625022850000|2021-06-30 03:14:10|2152.21|2143.51|2152.82|2144.12|2152.82|2144.12|2151.7|2143|22
1625022860000|2021-06-30 03:14:20|2152.88|2144.18|2153.63|2144.93|2153.88|2145.18|2152.65|2143.95|33
1625022870000|2021-06-30 03:14:30|2153.57|2144.87|2152.83|2144.13|2155.5|2146.8|2152.83|2144.13|24
1625022880000|2021-06-30 03:14:40|2152.49|2143.79|2154.63|2145.93|2154.93|2146.23|2152.3|2143.6|28
1625022890000|2021-06-30 03:14:50|2154.21|2145.51|2154.42|2145.72|2154.52|2145.82|2153.81|2145.11|19
1625022900000|2021-06-30 03:15:00|2154.16|2145.46|2151.82|2143.12|2154.34|2145.64|2151.51|2142.81|37
1625022910000|2021-06-30 03:15:10|2151.81|2143.11|2151.48|2142.78|2152|2143.3|2151.28|2142.58|31
1625022920000|2021-06-30 03:15:20|2151.45|2142.75|2152.74|2144.04|2152.83|2144.13|2151.43|2142.73|33
1625022930000|2021-06-30 03:15:30|2152.61|2143.91|2152.13|2143.43|2152.61|2143.91|2151.79|2143.09|17
1625022940000|2021-06-30 03:15:40|2152.12|2143.42|2152.54|2143.84|2152.54|2143.84|2151.71|2143.01|18
1625022950000|2021-06-30 03:15:50|2152.61|2143.91|2153.12|2144.42|2153.12|2144.42|2151.92|2143.22|36
1625022960000|2021-06-30 03:16:00|2153.15|2144.45|2153.81|2145.11|2154.51|2145.81|2153.15|2144.45|31
1625022970000|2021-06-30 03:16:10|2154.27|2145.57|2155.39|2146.69|2155.39|2146.69|2153.98|2145.28|25
1625022980000|2021-06-30 03:16:20|2155.48|2146.78|2156.67|2147.97|2156.99|2148.29|2155.32|2146.62|30
1625022990000|2021-06-30 03:16:30|2156.74|2148.04|2156.87|2148.17|2157.48|2148.78|2156.68|2147.98|28
1625023000000|2021-06-30 03:16:40|2156.84|2148.14|2154.66|2145.96|2156.85|2148.15|2154.66|2145.96|26
1625023010000|2021-06-30 03:16:50|2154.64|2145.94|2153.74|2145.04|2155.07|2146.37|2153.74|2145.04|26
1625023020000|2021-06-30 03:17:00|2153.79|2145.09|2153.9|2145.2|2154.18|2145.48|2153.68|2144.98|29
1625023030000|2021-06-30 03:17:10|2153.82|2145.12|2153.16|2144.46|2154.5|2145.8|2153.12|2144.42|27
1625023040000|2021-06-30 03:17:20|2153.2|2144.5|2152.33|2143.63|2153.34|2144.64|2152.33|2143.63|24
1625023050000|2021-06-30 03:17:30|2152.71|2144.01|2151.8|2143.1|2152.71|2144.01|2151.26|2142.56|23
1625023060000|2021-06-30 03:17:40|2151.65|2142.95|2149.6|2140.9|2151.65|2142.95|2149.6|2140.9|19
1625023070000|2021-06-30 03:17:50|2149.57|2140.87|2150.03|2141.33|2151.2|2142.5|2149.37|2140.67|24
1625023080000|2021-06-30 03:18:00|2150|2141.3|2148.8|2140.1|2150|2141.3|2148.5|2139.8|33
1625023090000|2021-06-30 03:18:10|2148.64|2139.94|2148.42|2139.72|2149.44|2140.74|2148.42|2139.72|35
1625023100000|2021-06-30 03:18:20|2148.18|2139.48|2147.5|2138.8|2148.3|2139.6|2147.5|2138.8|27
1625023110000|2021-06-30 03:18:30|2147.56|2138.86|2147.35|2138.65|2147.79|2139.09|2147.15|2138.45|24
1625023120000|2021-06-30 03:18:40|2147.3|2138.6|2144.34|2135.64|2147.3|2138.6|2143.92|2135.22|39
1625023130000|2021-06-30 03:18:50|2144.32|2135.62|2144.89|2136.19|2145.89|2137.19|2144.32|2135.62|37
1625023140000|2021-06-30 03:19:00|2144.86|2136.16|2143.72|2135.02|2144.9|2136.2|2143.63|2134.93|27
1625023150000|2021-06-30 03:19:10|2143.47|2134.77|2143.63|2134.93|2143.65|2134.95|2141.87|2133.17|33
1625023160000|2021-06-30 03:19:20|2143.51|2134.81|2144.58|2135.88|2144.81|2136.11|2143.35|2134.65|33
1625023170000|2021-06-30 03:19:30|2144.57|2135.87|2145.55|2136.85|2145.55|2136.85|2143.82|2135.12|29
1625023180000|2021-06-30 03:19:40|2145.48|2136.78|2144.6|2135.9|2145.93|2137.23|2144.6|2135.9|29
1625023190000|2021-06-30 03:19:50|2144.74|2136.04|2144.42|2135.72|2144.74|2136.04|2144.32|2135.62|23
1625023200000|2021-06-30 03:20:00|2144.43|2135.73|2144.68|2135.98|2144.68|2135.98|2144.18|2135.48|28
1625023210000|2021-06-30 03:20:10|2144.59|2135.89|2147.12|2138.42|2147.16|2138.46|2144.59|2135.89|23
1625023220000|2021-06-30 03:20:20|2147.09|2138.39|2147.95|2139.25|2148.94|2140.24|2147.09|2138.39|33
1625023230000|2021-06-30 03:20:30|2147.94|2139.24|2145.62|2136.92|2147.97|2139.27|2145.62|2136.92|29
1625023240000|2021-06-30 03:20:40|2145.59|2136.89|2145.62|2136.92|2145.64|2136.94|2145.5|2136.8|20
1625023250000|2021-06-30 03:20:50|2145.59|2136.89|2145.22|2136.52|2145.59|2136.89|2144.64|2135.94|37
1625023260000|2021-06-30 03:21:00|2145.34|2136.64|2145.33|2136.63|2145.42|2136.72|2144.48|2135.78|30
1625023270000|2021-06-30 03:21:10|2145.31|2136.61|2147.17|2138.47|2147.29|2138.59|2145.31|2136.61|33
1625023280000|2021-06-30 03:21:20|2147.24|2138.54|2147.91|2139.21|2148.31|2139.61|2147.24|2138.54|21
1625023290000|2021-06-30 03:21:30|2148.09|2139.39|2147.57|2138.87|2148.09|2139.39|2147.36|2138.66|33
1625023300000|2021-06-30 03:21:40|2147.63|2138.93|2147.71|2139.01|2147.85|2139.15|2147.55|2138.85|25
1625023310000|2021-06-30 03:21:50|2147.67|2138.97|2147.09|2138.39|2147.83|2139.13|2147.09|2138.39|28
1625023320000|2021-06-30 03:22:00|2147.05|2138.35|2147.27|2138.57|2147.36|2138.66|2146.94|2138.24|21
1625023330000|2021-06-30 03:22:10|2147.37|2138.67|2147.09|2138.39|2147.37|2138.67|2146.98|2138.28|11
1625023340000|2021-06-30 03:22:20|2147.13|2138.43|2147.35|2138.65|2147.49|2138.79|2147.09|2138.39|20
1625023350000|2021-06-30 03:22:30|2147.27|2138.57|2146.63|2137.93|2147.27|2138.57|2145.54|2136.84|35
1625023360000|2021-06-30 03:22:40|2146.57|2137.87|2145.13|2136.43|2146.6|2137.9|2145.09|2136.39|34
1625023370000|2021-06-30 03:22:50|2145.11|2136.41|2141.94|2133.24|2145.52|2136.82|2141.08|2132.38|36
1625023380000|2021-06-30 03:23:00|2141.89|2133.19|2139.3|2130.6|2142.31|2133.61|2138.85|2130.15|37
1625023390000|2021-06-30 03:23:10|2139.83|2131.13|2141.03|2132.33|2141.22|2132.52|2139.83|2131.13|38
1625023400000|2021-06-30 03:23:20|2140.54|2131.84|2140.85|2132.15|2141.06|2132.36|2140.54|2131.84|34
1625023410000|2021-06-30 03:23:30|2140.98|2132.28|2142.12|2133.42|2142.15|2133.45|2140.9|2132.2|36
1625023420000|2021-06-30 03:23:40|2142.14|2133.44|2143.61|2134.91|2143.7|2135|2142.13|2133.43|33
1625023430000|2021-06-30 03:23:50|2144.03|2135.33|2143.56|2134.86|2144.2|2135.5|2143.49|2134.79|31
1625023440000|2021-06-30 03:24:00|2143.51|2134.81|2142.96|2134.26|2143.78|2135.08|2142.67|2133.97|36
1625023450000|2021-06-30 03:24:10|2142.92|2134.22|2141.27|2132.57|2142.93|2134.23|2141.27|2132.57|33
1625023460000|2021-06-30 03:24:20|2141.18|2132.48|2141.85|2133.15|2141.92|2133.22|2140.24|2131.54|35
1625023470000|2021-06-30 03:24:30|2141.71|2133.01|2142.14|2133.44|2142.77|2134.07|2141.42|2132.72|33
1625023480000|2021-06-30 03:24:40|2142.1|2133.4|2142.99|2134.29|2142.99|2134.29|2142.03|2133.33|34
1625023490000|2021-06-30 03:24:50|2143.32|2134.62|2142.97|2134.27|2143.4|2134.7|2142.6|2133.9|30
1625023500000|2021-06-30 03:25:00|2143.1|2134.4|2145.14|2136.44|2145.14|2136.44|2142.96|2134.26|35
1625023510000|2021-06-30 03:25:10|2145.12|2136.42|2147.05|2138.35|2147.09|2138.39|2145.11|2136.41|30
1625023520000|2021-06-30 03:25:20|2147.02|2138.32|2147.19|2138.49|2147.55|2138.85|2146.76|2138.06|21
1625023530000|2021-06-30 03:25:30|2147.26|2138.56|2148.32|2139.62|2148.32|2139.62|2147.24|2138.54|23
1625023540000|2021-06-30 03:25:40|2148.35|2139.65|2149.36|2140.66|2149.36|2140.66|2148.06|2139.36|27
1625023550000|2021-06-30 03:25:50|2148.74|2140.04|2150.21|2141.51|2150.37|2141.67|2148.27|2139.57|29
1625023560000|2021-06-30 03:26:00|2150.17|2141.47|2148.6|2139.9|2150.89|2142.19|2148.58|2139.88|36
1625023570000|2021-06-30 03:26:10|2148.59|2139.89|2147.35|2138.65|2148.67|2139.97|2147.25|2138.55|30
1625023580000|2021-06-30 03:26:20|2147.38|2138.68|2147.32|2138.62|2147.38|2138.68|2146.5|2137.8|30
1625023590000|2021-06-30 03:26:30|2147.2|2138.5|2147.64|2138.94|2147.81|2139.11|2147.2|2138.5|21
1625023600000|2021-06-30 03:26:40|2147.61|2138.91|2145.72|2137.02|2147.62|2138.92|2145.35|2136.65|30
1625023610000|2021-06-30 03:26:50|2145.71|2137.01|2145.69|2136.99|2146.07|2137.37|2145.3|2136.6|27
1625023620000|2021-06-30 03:27:00|2145.83|2137.13|2145.9|2137.2|2146.45|2137.75|2145.69|2136.99|26
1625023630000|2021-06-30 03:27:10|2146.13|2137.43|2146.45|2137.75|2146.69|2137.99|2146.13|2137.43|36
1625023640000|2021-06-30 03:27:20|2146.42|2137.72|2146.67|2137.97|2146.77|2138.07|2146.42|2137.72|25
1625023650000|2021-06-30 03:27:30|2146.73|2138.03|2146.78|2138.08|2147.43|2138.73|2146.23|2137.53|32
1625023660000|2021-06-30 03:27:40|2146.88|2138.18|2147.51|2138.81|2147.52|2138.82|2146.83|2138.13|19
1625023670000|2021-06-30 03:27:50|2147.62|2138.92|2147.2|2138.5|2147.77|2139.07|2147.19|2138.49|20
1625023680000|2021-06-30 03:28:00|2147.15|2138.45|2146.49|2137.79|2147.48|2138.78|2146.46|2137.76|21
1625023690000|2021-06-30 03:28:10|2146.74|2138.04|2146.6|2137.9|2146.92|2138.22|2145.87|2137.17|29
1625023700000|2021-06-30 03:28:20|2146.55|2137.85|2145.37|2136.67|2146.55|2137.85|2145.05|2136.35|29
1625023710000|2021-06-30 03:28:30|2145.38|2136.68|2145.44|2136.74|2146.23|2137.53|2145.21|2136.51|30
1625023720000|2021-06-30 03:28:40|2145.42|2136.72|2145.64|2136.94|2145.72|2137.02|2145.34|2136.64|32
1625023730000|2021-06-30 03:28:50|2145.6|2136.9|2145.57|2136.87|2145.64|2136.94|2145.54|2136.84|14
1625023740000|2021-06-30 03:29:00|2145.63|2136.93|2144.73|2136.03|2145.63|2136.93|2144.37|2135.67|24
1625023750000|2021-06-30 03:29:10|2144.74|2136.04|2144.57|2135.87|2144.74|2136.04|2144.41|2135.71|22
1625023760000|2021-06-30 03:29:20|2144.66|2135.96|2145.09|2136.39|2145.35|2136.65|2144.55|2135.85|31
1625023770000|2021-06-30 03:29:30|2144.79|2136.09|2144.49|2135.79|2144.91|2136.21|2144.26|2135.56|27
1625023780000|2021-06-30 03:29:40|2144.52|2135.82|2143.71|2135.01|2144.63|2135.93|2143.64|2134.94|26
1625023790000|2021-06-30 03:29:50|2143.75|2135.05|2143.73|2135.03|2144.9|2136.2|2143.66|2134.96|25
1625023800000|2021-06-30 03:30:00|2142.56|2133.86|2143.1|2134.4|2143.23|2134.53|2139.42|2130.72|38
1625023810000|2021-06-30 03:30:10|2143.23|2134.53|2147.58|2138.88|2147.61|2138.91|2143.11|2134.41|35
1625023820000|2021-06-30 03:30:20|2147.61|2138.91|2145.64|2136.94|2148.21|2139.51|2145.56|2136.86|33
1625023830000|2021-06-30 03:30:30|2145.7|2137|2146.19|2137.49|2146.27|2137.57|2144.2|2135.5|31
1625023840000|2021-06-30 03:30:40|2146.33|2137.63|2146.84|2138.14|2146.95|2138.25|2146.05|2137.35|28
1625023850000|2021-06-30 03:30:50|2146.83|2138.13|2147.34|2138.64|2148.07|2139.37|2146.83|2138.13|29
1625023860000|2021-06-30 03:31:00|2147.35|2138.65|2145.99|2137.29|2147.35|2138.65|2144.85|2136.15|37
1625023870000|2021-06-30 03:31:10|2145.82|2137.12|2148.85|2140.15|2148.85|2140.15|2145.82|2137.12|24
1625023880000|2021-06-30 03:31:20|2148.72|2140.02|2148.18|2139.48|2148.77|2140.07|2147.36|2138.66|27
1625023890000|2021-06-30 03:31:30|2148.2|2139.5|2147.71|2139.01|2148.27|2139.57|2147.57|2138.87|23
1625023900000|2021-06-30 03:31:40|2147.75|2139.05|2147.47|2138.77|2147.84|2139.14|2146.96|2138.26|28
1625023910000|2021-06-30 03:31:50|2147.44|2138.74|2148|2139.3|2148|2139.3|2147.44|2138.74|21
1625023920000|2021-06-30 03:32:00|2148.18|2139.48|2147.53|2138.83|2148.18|2139.48|2147.07|2138.37|31
1625023930000|2021-06-30 03:32:10|2147.54|2138.84|2143.72|2135.02|2147.59|2138.89|2143.67|2134.97|38
1625023940000|2021-06-30 03:32:20|2143.71|2135.01|2142.98|2134.28|2144.31|2135.61|2142.89|2134.19|31
1625023950000|2021-06-30 03:32:30|2142.89|2134.19|2143.28|2134.58|2143.7|2135|2142.76|2134.06|33
1625023960000|2021-06-30 03:32:40|2143.1|2134.4|2143.23|2134.53|2143.51|2134.81|2142.87|2134.17|35
1625023970000|2021-06-30 03:32:50|2143.24|2134.54|2142.96|2134.26|2143.24|2134.54|2142.4|2133.7|33
1625023980000|2021-06-30 03:33:00|2142.89|2134.19|2142.81|2134.11|2143.13|2134.43|2142.79|2134.09|25
1625023990000|2021-06-30 03:33:10|2142.77|2134.07|2141.47|2132.77|2142.77|2134.07|2141.2|2132.5|32
1625024000000|2021-06-30 03:33:20|2141.29|2132.59|2140.51|2131.81|2141.85|2133.15|2140.51|2131.81|35
1625024010000|2021-06-30 03:33:30|2139.92|2131.22|2137.39|2128.69|2140.07|2131.37|2137.2|2128.5|35
1625024020000|2021-06-30 03:33:40|2137.36|2128.66|2134.17|2125.47|2137.36|2128.66|2133.96|2125.26|30
1625024030000|2021-06-30 03:33:50|2134.12|2125.42|2135.12|2126.42|2135.3|2126.6|2134.12|2125.42|21
1625024040000|2021-06-30 03:34:00|2133.86|2125.16|2133.52|2124.82|2134.74|2126.04|2133.27|2124.57|32
1625024050000|2021-06-30 03:34:10|2133.78|2125.08|2135.85|2127.15|2135.85|2127.15|2133.48|2124.78|26
1625024060000|2021-06-30 03:34:20|2136.09|2127.39|2135.68|2126.98|2136.4|2127.7|2135.68|2126.98|35
1625024070000|2021-06-30 03:34:30|2135.72|2127.02|2134.76|2126.06|2135.72|2127.02|2133.77|2125.07|31
1625024080000|2021-06-30 03:34:40|2134.71|2126.01|2136.24|2127.54|2136.34|2127.64|2134.6|2125.9|28
1625024090000|2021-06-30 03:34:50|2135.97|2127.27|2137.39|2128.69|2137.39|2128.69|2135.58|2126.88|23
1625024100000|2021-06-30 03:35:00|2137.21|2128.51|2137.37|2128.67|2137.37|2128.67|2137.04|2128.34|14
1625024110000|2021-06-30 03:35:10|2137.38|2128.68|2140.06|2131.36|2140.07|2131.37|2137.38|2128.68|24
1625024120000|2021-06-30 03:35:20|2140.12|2131.42|2136.81|2128.11|2140.12|2131.42|2136.79|2128.09|28
1625024130000|2021-06-30 03:35:30|2136.89|2128.19|2135.9|2127.2|2137.68|2128.98|2135.9|2127.2|30
1625024140000|2021-06-30 03:35:40|2135.92|2127.22|2134.9|2126.2|2136.19|2127.49|2134.79|2126.09|36
1625024150000|2021-06-30 03:35:50|2135.33|2126.63|2136.56|2127.86|2137.03|2128.33|2134.8|2126.1|31
1625024160000|2021-06-30 03:36:00|2136.4|2127.7|2135.28|2126.58|2136.78|2128.08|2135.19|2126.49|30
1625024170000|2021-06-30 03:36:10|2135.36|2126.66|2133.66|2124.96|2135.36|2126.66|2133.54|2124.84|27
1625024180000|2021-06-30 03:36:20|2133.73|2125.03|2131.88|2123.18|2134.09|2125.39|2131.88|2123.18|36
1625024190000|2021-06-30 03:36:30|2131.44|2122.74|2132.98|2124.28|2132.98|2124.28|2131.35|2122.65|37
1625024200000|2021-06-30 03:36:40|2133|2124.3|2132.99|2124.29|2133.71|2125.01|2132.99|2124.29|28
1625024210000|2021-06-30 03:36:50|2132.77|2124.07|2132.09|2123.39|2132.77|2124.07|2132.06|2123.36|35
1625024220000|2021-06-30 03:37:00|2132.06|2123.36|2130.91|2122.21|2132.09|2123.39|2130.91|2122.21|31
1625024230000|2021-06-30 03:37:10|2130.72|2122.02|2129.49|2120.79|2130.96|2122.26|2129.19|2120.49|36
1625024240000|2021-06-30 03:37:20|2129.55|2120.85|2129.67|2120.97|2129.99|2121.29|2128.12|2119.42|35
1625024250000|2021-06-30 03:37:30|2129.45|2120.75|2129.89|2121.19|2130.45|2121.75|2129.45|2120.75|33
1625024260000|2021-06-30 03:37:40|2129.97|2121.27|2130.1|2121.4|2130.15|2121.45|2129.37|2120.67|31
1625024270000|2021-06-30 03:37:50|2130.16|2121.46|2130.2|2121.5|2130.6|2121.9|2130.02|2121.32|31
1625024280000|2021-06-30 03:38:00|2130.22|2121.52|2128.64|2119.94|2130.55|2121.85|2127.63|2118.93|34
1625024290000|2021-06-30 03:38:10|2128.57|2119.87|2127.88|2119.18|2128.57|2119.87|2127.16|2118.46|37
1625024300000|2021-06-30 03:38:20|2127.87|2119.17|2126.96|2118.26|2127.87|2119.17|2126.43|2117.73|36
1625024310000|2021-06-30 03:38:30|2127.03|2118.33|2129.4|2120.7|2129.4|2120.7|2126.82|2118.12|36
1625024320000|2021-06-30 03:38:40|2129.81|2121.11|2131.89|2123.19|2132.3|2123.6|2129.81|2121.11|29
1625024330000|2021-06-30 03:38:50|2131.87|2123.17|2131.61|2122.91|2131.89|2123.19|2131.46|2122.76|29
1625024340000|2021-06-30 03:39:00|2131.65|2122.95|2131.47|2122.77|2131.65|2122.95|2130.14|2121.44|32
1625024350000|2021-06-30 03:39:10|2131.49|2122.79|2131.7|2123|2131.99|2123.29|2131.46|2122.76|19
1625024360000|2021-06-30 03:39:20|2131.69|2122.99|2131.64|2122.94|2131.71|2123.01|2131.39|2122.69|14
1625024370000|2021-06-30 03:39:30|2131.65|2122.95|2132.95|2124.25|2132.95|2124.25|2131.65|2122.95|10
1625024380000|2021-06-30 03:39:40|2133.1|2124.4|2133.64|2124.94|2133.88|2125.18|2133.02|2124.32|24
1625024390000|2021-06-30 03:39:50|2134.06|2125.36|2134.2|2125.5|2134.2|2125.5|2133.87|2125.17|14
1625024400000|2021-06-30 03:40:00|2134.15|2125.45|2133.88|2125.18|2134.43|2125.73|2133.2|2124.5|32
1625024410000|2021-06-30 03:40:10|2133.87|2125.17|2133.58|2124.88|2134.08|2125.38|2133.33|2124.63|26
1625024420000|2021-06-30 03:40:20|2133.59|2124.89|2133.56|2124.86|2133.87|2125.17|2133.16|2124.46|18
1625024430000|2021-06-30 03:40:30|2133.65|2124.95|2134.08|2125.38|2134.08|2125.38|2133.65|2124.95|10
1625024440000|2021-06-30 03:40:40|2134.09|2125.39|2133.57|2124.87|2134.09|2125.39|2133.5|2124.8|16
1625024450000|2021-06-30 03:40:50|2133.56|2124.86|2132.73|2124.03|2133.59|2124.89|2132.73|2124.03|20
1625024460000|2021-06-30 03:41:00|2132.63|2123.93|2134.7|2126|2134.7|2126|2132.48|2123.78|29
1625024470000|2021-06-30 03:41:10|2134.75|2126.05|2135.85|2127.15|2135.85|2127.15|2134.75|2126.05|23
1625024480000|2021-06-30 03:41:20|2135.97|2127.27|2135.8|2127.1|2135.97|2127.27|2135.47|2126.77|18
1625024490000|2021-06-30 03:41:30|2135.85|2127.15|2136.42|2127.72|2136.53|2127.83|2135.85|2127.15|24
1625024500000|2021-06-30 03:41:40|2136.45|2127.75|2137.28|2128.58|2137.28|2128.58|2136.45|2127.75|15
1625024510000|2021-06-30 03:41:50|2137.22|2128.52|2137.81|2129.11|2137.83|2129.13|2137.22|2128.52|34
1625024520000|2021-06-30 03:42:00|2137.76|2129.06|2135.88|2127.18|2137.76|2129.06|2135.56|2126.86|39
1625024530000|2021-06-30 03:42:10|2136.02|2127.32|2135.58|2126.88|2136.02|2127.32|2135.52|2126.82|23
1625024540000|2021-06-30 03:42:20|2135.53|2126.83|2135.66|2126.96|2135.66|2126.96|2135.51|2126.81|14
1625024550000|2021-06-30 03:42:30|2135.93|2127.23|2136.74|2128.04|2137.21|2128.51|2135.93|2127.23|28
1625024560000|2021-06-30 03:42:40|2136.83|2128.13|2136.8|2128.1|2136.89|2128.19|2136.74|2128.04|26
1625024570000|2021-06-30 03:42:50|2136.82|2128.12|2137.48|2128.78|2137.48|2128.78|2136.82|2128.12|21
1625024580000|2021-06-30 03:43:00|2137.44|2128.74|2136.26|2127.56|2137.44|2128.74|2135.96|2127.26|24
1625024590000|2021-06-30 03:43:10|2136.24|2127.54|2137.36|2128.66|2137.44|2128.74|2136.24|2127.54|30
1625024600000|2021-06-30 03:43:20|2137.37|2128.67|2138.22|2129.52|2138.64|2129.94|2137.37|2128.67|30
1625024610000|2021-06-30 03:43:30|2138.3|2129.6|2138.64|2129.94|2138.8|2130.1|2138.3|2129.6|28
1625024620000|2021-06-30 03:43:40|2138.66|2129.96|2139.22|2130.52|2139.35|2130.65|2138.66|2129.96|21
1625024630000|2021-06-30 03:43:50|2139.26|2130.56|2142.45|2133.75|2142.5|2133.8|2139.26|2130.56|30
1625024640000|2021-06-30 03:44:00|2142.48|2133.78|2140.55|2131.85|2142.61|2133.91|2140.37|2131.67|29
1625024650000|2021-06-30 03:44:10|2140.54|2131.84|2142.33|2133.63|2142.72|2134.02|2140.54|2131.84|34
1625024660000|2021-06-30 03:44:20|2142.37|2133.67|2142.29|2133.59|2142.55|2133.85|2142.2|2133.5|29
1625024670000|2021-06-30 03:44:30|2142.28|2133.58|2141.24|2132.54|2142.28|2133.58|2141.12|2132.42|36
1625024680000|2021-06-30 03:44:40|2141.15|2132.45|2140.69|2131.99|2141.28|2132.58|2140.21|2131.51|35
1625024690000|2021-06-30 03:44:50|2140.73|2132.03|2141.86|2133.16|2142.25|2133.55|2140.73|2132.03|27
1625024700000|2021-06-30 03:45:00|2141.91|2133.21|2143.42|2134.72|2143.42|2134.72|2141.77|2133.07|30
1625024710000|2021-06-30 03:45:10|2143.43|2134.73|2142.86|2134.16|2143.85|2135.15|2142.74|2134.04|31
1625024720000|2021-06-30 03:45:20|2142.84|2134.14|2143.19|2134.49|2143.23|2134.53|2142.84|2134.14|24
1625024730000|2021-06-30 03:45:30|2143.24|2134.54|2143.31|2134.61|2143.32|2134.62|2143.07|2134.37|21
1625024740000|2021-06-30 03:45:40|2143.29|2134.59|2143.28|2134.58|2143.37|2134.67|2143.28|2134.58|8
1625024750000|2021-06-30 03:45:50|2143.36|2134.66|2143.12|2134.42|2143.58|2134.88|2143.12|2134.42|19
1625024760000|2021-06-30 03:46:00|2143.09|2134.39|2141.22|2132.52|2143.41|2134.71|2141.21|2132.51|34
1625024770000|2021-06-30 03:46:10|2141.21|2132.51|2140.05|2131.35|2141.22|2132.52|2139.81|2131.11|36
1625024780000|2021-06-30 03:46:20|2140.11|2131.41|2138.35|2129.65|2140.11|2131.41|2138.32|2129.62|32
1625024790000|2021-06-30 03:46:30|2138.36|2129.66|2138.75|2130.05|2138.82|2130.12|2138.31|2129.61|34
1625024800000|2021-06-30 03:46:40|2138.79|2130.09|2140.38|2131.68|2140.38|2131.68|2138.79|2130.09|34
1625024810000|2021-06-30 03:46:50|2140.61|2131.91|2141.3|2132.6|2141.33|2132.63|2140.61|2131.91|29
1625024820000|2021-06-30 03:47:00|2141.68|2132.98|2140.88|2132.18|2141.81|2133.11|2140.49|2131.79|29
1625024830000|2021-06-30 03:47:10|2140.89|2132.19|2141.03|2132.33|2141.13|2132.43|2140.83|2132.13|17
1625024840000|2021-06-30 03:47:20|2140.98|2132.28|2141.01|2132.31|2141.22|2132.52|2140.98|2132.28|17
1625024850000|2021-06-30 03:47:30|2140.93|2132.23|2140.77|2132.07|2141.07|2132.37|2140.75|2132.05|23
1625024860000|2021-06-30 03:47:40|2140.69|2131.99|2138.71|2130.01|2140.69|2131.99|2138.71|2130.01|32
1625024870000|2021-06-30 03:47:50|2138.69|2129.99|2138.1|2129.4|2138.78|2130.08|2137.94|2129.24|30
1625024880000|2021-06-30 03:48:00|2138.06|2129.36|2138.23|2129.53|2138.29|2129.59|2137.43|2128.73|25
1625024890000|2021-06-30 03:48:10|2138.22|2129.52|2136.93|2128.23|2138.25|2129.55|2136.86|2128.16|25
1625024900000|2021-06-30 03:48:20|2136.94|2128.24|2136.59|2127.89|2137|2128.3|2136.51|2127.81|27
1625024910000|2021-06-30 03:48:30|2136.63|2127.93|2139.16|2130.46|2139.22|2130.52|2136.56|2127.86|29
1625024920000|2021-06-30 03:48:40|2139.17|2130.47|2139.05|2130.35|2139.18|2130.48|2138.77|2130.07|27
1625024930000|2021-06-30 03:48:50|2139.08|2130.38|2139.36|2130.66|2139.43|2130.73|2139.05|2130.35|24
1625024940000|2021-06-30 03:49:00|2139.41|2130.71|2137.89|2129.19|2139.41|2130.71|2137.89|2129.19|36
1625024950000|2021-06-30 03:49:10|2137.94|2129.24|2137.35|2128.65|2138.31|2129.61|2137.3|2128.6|36
1625024960000|2021-06-30 03:49:20|2137.34|2128.64|2136.63|2127.93|2137.34|2128.64|2136.56|2127.86|27
1625024970000|2021-06-30 03:49:30|2136.36|2127.66|2136.52|2127.82|2136.65|2127.95|2136.14|2127.44|32
1625024980000|2021-06-30 03:49:40|2136.54|2127.84|2137.12|2128.42|2137.24|2128.54|2136.54|2127.84|27
1625024990000|2021-06-30 03:49:50|2137.14|2128.44|2136.83|2128.13|2137.16|2128.46|2136.83|2128.13|30
1625025000000|2021-06-30 03:50:00|2136.77|2128.07|2136.11|2127.41|2136.78|2128.08|2136.11|2127.41|35
1625025010000|2021-06-30 03:50:10|2136.22|2127.52|2136.2|2127.5|2136.26|2127.56|2136.03|2127.33|11
1625025020000|2021-06-30 03:50:20|2136.19|2127.49|2136.23|2127.53|2136.34|2127.64|2135.84|2127.14|32
1625025030000|2021-06-30 03:50:30|2135.95|2127.25|2136.51|2127.81|2136.54|2127.84|2135.58|2126.88|25
1625025040000|2021-06-30 03:50:40|2136.55|2127.85|2134.98|2126.28|2136.55|2127.85|2134.88|2126.18|29
1625025050000|2021-06-30 03:50:50|2134.94|2126.24|2134.57|2125.87|2134.99|2126.29|2134.53|2125.83|20
1625025060000|2021-06-30 03:51:00|2134.53|2125.83|2134.55|2125.85|2134.88|2126.18|2134.32|2125.62|26
1625025070000|2021-06-30 03:51:10|2134.45|2125.75|2134.09|2125.39|2134.45|2125.75|2134.04|2125.34|26
1625025080000|2021-06-30 03:51:20|2133.72|2125.02|2132.04|2123.34|2133.82|2125.12|2132.04|2123.34|32
1625025090000|2021-06-30 03:51:30|2131.94|2123.24|2132.72|2124.02|2133.08|2124.38|2131.63|2122.93|31
1625025100000|2021-06-30 03:51:40|2132.74|2124.04|2132.33|2123.63|2133.55|2124.85|2132.17|2123.47|33
1625025110000|2021-06-30 03:51:50|2132.25|2123.55|2132.63|2123.93|2132.66|2123.96|2131.82|2123.12|26
1625025120000|2021-06-30 03:52:00|2132.36|2123.66|2131.31|2122.61|2132.36|2123.66|2131.26|2122.56|31
1625025130000|2021-06-30 03:52:10|2131.25|2122.55|2132.81|2124.11|2132.88|2124.18|2131.23|2122.53|33
1625025140000|2021-06-30 03:52:20|2132.9|2124.2|2136.64|2127.94|2136.66|2127.96|2132.9|2124.2|35
1625025150000|2021-06-30 03:52:30|2136.67|2127.97|2136.48|2127.78|2136.67|2127.97|2135.24|2126.54|30
1625025160000|2021-06-30 03:52:40|2136.41|2127.71|2136.29|2127.59|2136.59|2127.89|2135.78|2127.08|34
1625025170000|2021-06-30 03:52:50|2136.26|2127.56|2136.12|2127.42|2136.53|2127.83|2135.99|2127.29|27
1625025180000|2021-06-30 03:53:00|2136.08|2127.38|2137.52|2128.82|2137.52|2128.82|2136.06|2127.36|25
1625025190000|2021-06-30 03:53:10|2137.66|2128.96|2137.19|2128.49|2138.09|2129.39|2137.19|2128.49|21
1625025200000|2021-06-30 03:53:20|2137.13|2128.43|2136.21|2127.51|2137.22|2128.52|2136.21|2127.51|31
1625025210000|2021-06-30 03:53:30|2136.2|2127.5|2135.32|2126.62|2136.2|2127.5|2135.3|2126.6|26
1625025220000|2021-06-30 03:53:40|2135.34|2126.64|2134.9|2126.2|2135.37|2126.67|2134.75|2126.05|13
1625025230000|2021-06-30 03:53:50|2134.91|2126.21|2134.26|2125.56|2135.26|2126.56|2134.26|2125.56|23
1625025240000|2021-06-30 03:54:00|2134.39|2125.69|2134.37|2125.67|2134.51|2125.81|2134.34|2125.64|17
1625025250000|2021-06-30 03:54:10|2134.38|2125.68|2135.18|2126.48|2135.49|2126.79|2134.3|2125.6|31
1625025260000|2021-06-30 03:54:20|2135|2126.3|2133.42|2124.72|2135.13|2126.43|2133.26|2124.56|20
1625025270000|2021-06-30 03:54:30|2133.43|2124.73|2132.49|2123.79|2133.66|2124.96|2132.41|2123.71|26
1625025280000|2021-06-30 03:54:40|2132.51|2123.81|2132.15|2123.45|2132.97|2124.27|2132.15|2123.45|20
1625025290000|2021-06-30 03:54:50|2132.48|2123.78|2132.45|2123.75|2132.48|2123.78|2132.06|2123.36|26
1625025300000|2021-06-30 03:55:00|2132.35|2123.65|2132.94|2124.24|2133.18|2124.48|2132.33|2123.63|28
1625025310000|2021-06-30 03:55:10|2132.91|2124.21|2133.5|2124.8|2133.73|2125.03|2132.68|2123.98|28
1625025320000|2021-06-30 03:55:20|2133.47|2124.77|2135.44|2126.74|2135.44|2126.74|2133.47|2124.77|27
1625025330000|2021-06-30 03:55:30|2135.46|2126.76|2136.86|2128.16|2136.86|2128.16|2135.32|2126.62|23
1625025340000|2021-06-30 03:55:40|2136.48|2127.78|2136.55|2127.85|2136.66|2127.96|2136.26|2127.56|22
1625025350000|2021-06-30 03:55:50|2136.58|2127.88|2137.28|2128.58|2138.1|2129.4|2136.58|2127.88|30
1625025360000|2021-06-30 03:56:00|2137.27|2128.57|2137.7|2129|2138.11|2129.41|2137.27|2128.57|35
1625025370000|2021-06-30 03:56:10|2137.71|2129.01|2137.41|2128.71|2137.8|2129.1|2137.1|2128.4|32
1625025380000|2021-06-30 03:56:20|2137.34|2128.64|2137.32|2128.62|2137.34|2128.64|2137.04|2128.34|29
1625025390000|2021-06-30 03:56:30|2137.2|2128.5|2136.91|2128.21|2137.33|2128.63|2136.91|2128.21|26
1625025400000|2021-06-30 03:56:40|2136.92|2128.22|2136.36|2127.66|2136.92|2128.22|2136.36|2127.66|31
1625025410000|2021-06-30 03:56:50|2136.26|2127.56|2135.63|2126.93|2136.38|2127.68|2135.52|2126.82|28
1625025420000|2021-06-30 03:57:00|2135.61|2126.91|2135.7|2127|2135.75|2127.05|2135.52|2126.82|33
1625025430000|2021-06-30 03:57:10|2135.69|2126.99|2136.35|2127.65|2136.35|2127.65|2135.69|2126.99|22
1625025440000|2021-06-30 03:57:20|2136.38|2127.68|2137.35|2128.65|2137.47|2128.77|2136.38|2127.68|32
1625025450000|2021-06-30 03:57:30|2137.17|2128.47|2137.06|2128.36|2137.49|2128.79|2136.99|2128.29|31
1625025460000|2021-06-30 03:57:40|2137.01|2128.31|2136.07|2127.37|2137.01|2128.31|2135.53|2126.83|27
1625025470000|2021-06-30 03:57:50|2136.16|2127.46|2136.89|2128.19|2136.89|2128.19|2136.16|2127.46|26
1625025480000|2021-06-30 03:58:00|2136.9|2128.2|2135.76|2127.06|2136.9|2128.2|2135.74|2127.04|31
1625025490000|2021-06-30 03:58:10|2135.73|2127.03|2135.53|2126.83|2135.73|2127.03|2135.34|2126.64|27
1625025500000|2021-06-30 03:58:20|2135.56|2126.86|2134.75|2126.05|2135.57|2126.87|2134.75|2126.05|29
1625025510000|2021-06-30 03:58:30|2134.97|2126.27|2134.62|2125.92|2135.35|2126.65|2134.62|2125.92|24
1625025520000|2021-06-30 03:58:40|2134.29|2125.59|2132.27|2123.57|2134.29|2125.59|2132.12|2123.42|33
1625025530000|2021-06-30 03:58:50|2132.25|2123.55|2128.9|2120.2|2132.28|2123.58|2126.95|2118.25|37
1625025540000|2021-06-30 03:59:00|2129.02|2120.32|2125.95|2117.25|2130.03|2121.33|2125.34|2116.64|39
1625025550000|2021-06-30 03:59:10|2126.11|2117.41|2126.82|2118.12|2127.15|2118.45|2126.09|2117.39|37
1625025560000|2021-06-30 03:59:20|2126.72|2118.02|2128.87|2120.17|2128.87|2120.17|2126.7|2118|37
1625025570000|2021-06-30 03:59:30|2129.1|2120.4|2128.97|2120.27|2129.67|2120.97|2128.53|2119.83|35
1625025580000|2021-06-30 03:59:40|2128.64|2119.94|2129.1|2120.4|2129.24|2120.54|2128.6|2119.9|34
1625025590000|2021-06-30 03:59:50|2129.09|2120.39|2129.8|2121.1|2129.8|2121.1|2128.87|2120.17|34
1625025600000|2021-06-30 04:00:00|2129.91|2121.21|2127.63|2118.93|2130.13|2121.43|2127.39|2118.69|37
1625025610000|2021-06-30 04:00:10|2127.88|2119.18|2132.42|2123.72|2132.72|2124.02|2127.88|2119.18|34
1625025620000|2021-06-30 04:00:20|2132.27|2123.57|2135.21|2126.51|2135.38|2126.68|2132.27|2123.57|34
1625025630000|2021-06-30 04:00:30|2135.17|2126.47|2132.15|2123.45|2135.24|2126.54|2131.81|2123.11|35
1625025640000|2021-06-30 04:00:40|2131.82|2123.12|2130.05|2121.35|2132.25|2123.55|2130.05|2121.35|32
1625025650000|2021-06-30 04:00:50|2129.81|2121.11|2131.79|2123.09|2131.84|2123.14|2129.44|2120.74|33
1625025660000|2021-06-30 04:01:00|2131.81|2123.11|2131.92|2123.22|2132.28|2123.58|2131.61|2122.91|31
1625025670000|2021-06-30 04:01:10|2131.9|2123.2|2131.91|2123.21|2132.04|2123.34|2131.67|2122.97|22
1625025680000|2021-06-30 04:01:20|2131.92|2123.22|2131.86|2123.16|2131.92|2123.22|2131.75|2123.05|17
1625025690000|2021-06-30 04:01:30|2131.85|2123.15|2132.42|2123.72|2132.46|2123.76|2131.78|2123.08|17
1625025700000|2021-06-30 04:01:40|2132.23|2123.53|2133.58|2124.88|2133.63|2124.93|2132.15|2123.45|25
1625025710000|2021-06-30 04:01:50|2133.67|2124.97|2136.33|2127.63|2136.34|2127.64|2133.67|2124.97|26
1625025720000|2021-06-30 04:02:00|2135.98|2127.28|2136.49|2127.79|2136.54|2127.84|2135.55|2126.85|33
1625025730000|2021-06-30 04:02:10|2136.55|2127.85|2136.49|2127.79|2136.84|2128.14|2135.22|2126.52|30
1625025740000|2021-06-30 04:02:20|2136.33|2127.63|2135.96|2127.26|2136.63|2127.93|2135.63|2126.93|27
1625025750000|2021-06-30 04:02:30|2135.83|2127.13|2135.33|2126.63|2136.11|2127.41|2135.22|2126.52|31
1625025760000|2021-06-30 04:02:40|2135.08|2126.38|2136.27|2127.57|2136.27|2127.57|2134.89|2126.19|32
1625025770000|2021-06-30 04:02:50|2136.28|2127.58|2135.06|2126.36|2136.28|2127.58|2135|2126.3|31
1625025780000|2021-06-30 04:03:00|2135.05|2126.35|2133.57|2124.87|2135.16|2126.46|2133.47|2124.77|37
1625025790000|2021-06-30 04:03:10|2133.89|2125.19|2133.24|2124.54|2133.89|2125.19|2133.24|2124.54|34
1625025800000|2021-06-30 04:03:20|2133.27|2124.57|2133.69|2124.99|2134.02|2125.32|2133.11|2124.41|37
1625025810000|2021-06-30 04:03:30|2133.7|2125|2134.4|2125.7|2134.6|2125.9|2133.7|2125|39
1625025820000|2021-06-30 04:03:40|2134.42|2125.72|2135.42|2126.72|2135.55|2126.85|2134.41|2125.71|32
1625025830000|2021-06-30 04:03:50|2135.38|2126.68|2136.98|2128.28|2137.01|2128.31|2135.38|2126.68|34
1625025840000|2021-06-30 04:04:00|2136.77|2128.07|2136.09|2127.39|2136.97|2128.27|2135.96|2127.26|31
1625025850000|2021-06-30 04:04:10|2136.03|2127.33|2135.8|2127.1|2136.03|2127.33|2135.66|2126.96|30
1625025860000|2021-06-30 04:04:20|2136.05|2127.35|2135.76|2127.06|2136.45|2127.75|2135.76|2127.06|32
1625025870000|2021-06-30 04:04:30|2135.79|2127.09|2135.81|2127.11|2135.81|2127.11|2135.58|2126.88|26
1625025880000|2021-06-30 04:04:40|2135.82|2127.12|2135.8|2127.1|2135.82|2127.12|2135.74|2127.04|13
1625025890000|2021-06-30 04:04:50|2135.78|2127.08|2135.98|2127.28|2136.11|2127.41|2135.78|2127.08|14
1625025900000|2021-06-30 04:05:00|2135.93|2127.23|2135.03|2126.33|2136.01|2127.31|2135.03|2126.33|15
1625025910000|2021-06-30 04:05:10|2134.79|2126.09|2133.5|2124.8|2134.79|2126.09|2133.2|2124.5|28
1625025920000|2021-06-30 04:05:20|2133.52|2124.82|2133.54|2124.84|2133.79|2125.09|2133.04|2124.34|26
1625025930000|2021-06-30 04:05:30|2133.57|2124.87|2133.16|2124.46|2133.67|2124.97|2133.05|2124.35|25
1625025940000|2021-06-30 04:05:40|2133.17|2124.47|2132.62|2123.92|2133.35|2124.65|2132.59|2123.89|26
1625025950000|2021-06-30 04:05:50|2132.29|2123.59|2132.44|2123.74|2133.22|2124.52|2132.12|2123.42|33
1625025960000|2021-06-30 04:06:00|2132.28|2123.58|2132.04|2123.34|2132.7|2124|2132.02|2123.32|16
1625025970000|2021-06-30 04:06:10|2132|2123.3|2129.33|2120.63|2132|2123.3|2129.33|2120.63|34
1625025980000|2021-06-30 04:06:20|2129.31|2120.61|2128.22|2119.52|2129.47|2120.77|2128.08|2119.38|33
1625025990000|2021-06-30 04:06:30|2128.21|2119.51|2128.98|2120.28|2129.13|2120.43|2128.21|2119.51|34
1625026000000|2021-06-30 04:06:40|2129.02|2120.32|2128.42|2119.72|2129.09|2120.39|2128.25|2119.55|20
1625026010000|2021-06-30 04:06:50|2128.41|2119.71|2127.92|2119.22|2128.41|2119.71|2127.37|2118.67|31
1625026020000|2021-06-30 04:07:00|2127.75|2119.05|2128.36|2119.66|2128.36|2119.66|2127.41|2118.71|31
1625026030000|2021-06-30 04:07:10|2128.26|2119.56|2126.84|2118.14|2128.26|2119.56|2126.59|2117.89|33
1625026040000|2021-06-30 04:07:20|2126.82|2118.12|2125.73|2117.03|2127.3|2118.6|2125.73|2117.03|33
1625026050000|2021-06-30 04:07:30|2125.8|2117.1|2126.51|2117.81|2126.66|2117.96|2125.8|2117.1|34
1625026060000|2021-06-30 04:07:40|2126.49|2117.79|2126.23|2117.53|2126.94|2118.24|2126.15|2117.45|23
1625026070000|2021-06-30 04:07:50|2126.21|2117.51|2126.32|2117.62|2126.86|2118.16|2126.21|2117.51|32
1625026080000|2021-06-30 04:08:00|2126.27|2117.57|2126.27|2117.57|2126.59|2117.89|2126.04|2117.34|33
1625026090000|2021-06-30 04:08:10|2126.08|2117.38|2126.43|2117.73|2126.54|2117.84|2126.08|2117.38|26
1625026100000|2021-06-30 04:08:20|2126.44|2117.74|2127.82|2119.12|2127.82|2119.12|2126.42|2117.72|28
1625026110000|2021-06-30 04:08:30|2127.78|2119.08|2128.33|2119.63|2128.58|2119.88|2127.78|2119.08|31
1625026120000|2021-06-30 04:08:40|2128.35|2119.65|2129.81|2121.11|2130.23|2121.53|2128.35|2119.65|36
1625026130000|2021-06-30 04:08:50|2129.8|2121.1|2129.62|2120.92|2129.86|2121.16|2129.45|2120.75|19
1625026140000|2021-06-30 04:09:00|2129.48|2120.78|2129.96|2121.26|2130.06|2121.36|2129.33|2120.63|25
1625026150000|2021-06-30 04:09:10|2129.76|2121.06|2127.54|2118.84|2129.76|2121.06|2127.48|2118.78|30
1625026160000|2021-06-30 04:09:20|2126.77|2118.07|2127.52|2118.82|2127.68|2118.98|2126.77|2118.07|26
1625026170000|2021-06-30 04:09:30|2127.48|2118.78|2127.63|2118.93|2127.64|2118.94|2127.23|2118.53|33
1625026180000|2021-06-30 04:09:40|2127.61|2118.91|2128.77|2120.07|2128.77|2120.07|2127.57|2118.87|22
1625026190000|2021-06-30 04:09:50|2128.98|2120.28|2128.51|2119.81|2129.69|2120.99|2128.46|2119.76|31
1625026200000|2021-06-30 04:10:00|2128.58|2119.88|2129.38|2120.68|2129.63|2120.93|2128.43|2119.73|32
1625026210000|2021-06-30 04:10:10|2129.35|2120.65|2130.02|2121.32|2130.04|2121.34|2129.35|2120.65|21
1625026220000|2021-06-30 04:10:20|2130.09|2121.39|2131.15|2122.45|2131.26|2122.56|2130.08|2121.38|33
1625026230000|2021-06-30 04:10:30|2131.1|2122.4|2131.87|2123.17|2131.93|2123.23|2130.91|2122.21|28
1625026240000|2021-06-30 04:10:40|2131.9|2123.2|2132.54|2123.84|2132.54|2123.84|2131.22|2122.52|28
1625026250000|2021-06-30 04:10:50|2132.24|2123.54|2134.1|2125.4|2134.11|2125.41|2131.83|2123.13|20
1625026260000|2021-06-30 04:11:00|2134.08|2125.38|2134.92|2126.22|2135.28|2126.58|2134.05|2125.35|28
1625026270000|2021-06-30 04:11:10|2134.91|2126.21|2135.59|2126.89|2135.59|2126.89|2134.91|2126.21|28
1625026280000|2021-06-30 04:11:20|2135.5|2126.8|2135.97|2127.27|2135.97|2127.27|2135.37|2126.67|28
1625026290000|2021-06-30 04:11:30|2136.05|2127.35|2136.08|2127.38|2136.08|2127.38|2135.97|2127.27|7
1625026300000|2021-06-30 04:11:40|2136.13|2127.43|2135.29|2126.59|2136.13|2127.43|2135.26|2126.56|23
1625026310000|2021-06-30 04:11:50|2135.28|2126.58|2135.85|2127.15|2135.85|2127.15|2135.15|2126.45|31
1625026320000|2021-06-30 04:12:00|2135.82|2127.12|2135.97|2127.27|2135.98|2127.28|2135.55|2126.85|23
1625026330000|2021-06-30 04:12:10|2135.86|2127.16|2135.54|2126.84|2135.86|2127.16|2135.34|2126.64|15
1625026340000|2021-06-30 04:12:20|2135.59|2126.89|2135.48|2126.78|2135.59|2126.89|2135.47|2126.77|9
1625026350000|2021-06-30 04:12:30|2135.47|2126.77|2134.18|2125.48|2135.55|2126.85|2134.18|2125.48|21
1625026360000|2021-06-30 04:12:40|2134.2|2125.5|2133.39|2124.69|2134.26|2125.56|2133.39|2124.69|26
1625026370000|2021-06-30 04:12:50|2133.35|2124.65|2132.49|2123.79|2133.54|2124.84|2132.49|2123.79|28
1625026380000|2021-06-30 04:13:00|2132.58|2123.88|2134.45|2125.75|2134.54|2125.84|2132.01|2123.31|34
1625026390000|2021-06-30 04:13:10|2134.42|2125.72|2135.1|2126.4|2135.26|2126.56|2134.42|2125.72|36
1625026400000|2021-06-30 04:13:20|2135.27|2126.57|2136.13|2127.43|2136.13|2127.43|2135.27|2126.57|30
1625026410000|2021-06-30 04:13:30|2136.28|2127.58|2137.22|2128.52|2137.29|2128.59|2136.05|2127.35|39
1625026420000|2021-06-30 04:13:40|2137.24|2128.54|2137.53|2128.83|2137.81|2129.11|2137.21|2128.51|28
1625026430000|2021-06-30 04:13:50|2137.51|2128.81|2137.52|2128.82|2137.64|2128.94|2137.25|2128.55|34
1625026440000|2021-06-30 04:14:00|2137.51|2128.81|2137.45|2128.75|2137.51|2128.81|2137.27|2128.57|25
1625026450000|2021-06-30 04:14:10|2137.46|2128.76|2137.95|2129.25|2137.95|2129.25|2137.46|2128.76|16
1625026460000|2021-06-30 04:14:20|2137.81|2129.11|2137.62|2128.92|2137.98|2129.28|2137.44|2128.74|31
1625026470000|2021-06-30 04:14:30|2137.61|2128.91|2137.66|2128.96|2137.78|2129.08|2137.32|2128.62|22
1625026480000|2021-06-30 04:14:40|2137.75|2129.05|2137.83|2129.13|2137.83|2129.13|2137.34|2128.64|22
1625026490000|2021-06-30 04:14:50|2137.8|2129.1|2137.4|2128.7|2137.82|2129.12|2137.3|2128.6|15
1625026500000|2021-06-30 04:15:00|2137.39|2128.69|2137.68|2128.98|2137.68|2128.98|2137.23|2128.53|17
1625026510000|2021-06-30 04:15:10|2137.71|2129.01|2140.14|2131.44|2140.16|2131.46|2137.71|2129.01|36
1625026520000|2021-06-30 04:15:20|2140.44|2131.74|2141.18|2132.48|2141.83|2133.13|2140.22|2131.52|33
1625026530000|2021-06-30 04:15:30|2141.17|2132.47|2141.18|2132.48|2141.8|2133.1|2141.14|2132.44|31
1625026540000|2021-06-30 04:15:40|2141.1|2132.4|2141.49|2132.79|2141.49|2132.79|2140.96|2132.26|32
1625026550000|2021-06-30 04:15:50|2141.53|2132.83|2141.65|2132.95|2141.65|2132.95|2141.37|2132.67|33
1625026560000|2021-06-30 04:16:00|2141.53|2132.83|2140.54|2131.84|2141.53|2132.83|2140.5|2131.8|27
1625026570000|2021-06-30 04:16:10|2140.6|2131.9|2140.58|2131.88|2140.68|2131.98|2140.48|2131.78|26
1625026580000|2021-06-30 04:16:20|2140.62|2131.92|2140.57|2131.87|2140.67|2131.97|2140.56|2131.86|11
1625026590000|2021-06-30 04:16:30|2140.54|2131.84|2140.52|2131.82|2140.56|2131.86|2140.47|2131.77|9
1625026600000|2021-06-30 04:16:40|2140.5|2131.8|2140.54|2131.84|2140.67|2131.97|2140.45|2131.75|15
1625026610000|2021-06-30 04:16:50|2140.53|2131.83|2140.53|2131.83|2140.65|2131.95|2140.4|2131.7|21
1625026620000|2021-06-30 04:17:00|2140.5|2131.8|2140.89|2132.19|2141.19|2132.49|2140.5|2131.8|29
1625026630000|2021-06-30 04:17:10|2140.86|2132.16|2140.46|2131.76|2140.87|2132.17|2140.24|2131.54|20
1625026640000|2021-06-30 04:17:20|2140.41|2131.71|2140.54|2131.84|2140.62|2131.92|2140.41|2131.71|12
1625026650000|2021-06-30 04:17:30|2140.47|2131.77|2140.49|2131.79|2140.54|2131.84|2140.28|2131.58|30
1625026660000|2021-06-30 04:17:40|2140.5|2131.8|2141.16|2132.46|2141.16|2132.46|2140.48|2131.78|27
1625026670000|2021-06-30 04:17:50|2141.26|2132.56|2140.96|2132.26|2141.31|2132.61|2140.63|2131.93|37
1625026680000|2021-06-30 04:18:00|2140.99|2132.29|2140.59|2131.89|2141.02|2132.32|2140.59|2131.89|35
1625026690000|2021-06-30 04:18:10|2140.58|2131.88|2140.13|2131.43|2140.58|2131.88|2140.06|2131.36|24
1625026700000|2021-06-30 04:18:20|2140.09|2131.39|2139.08|2130.38|2140.09|2131.39|2138.97|2130.27|32
1625026710000|2021-06-30 04:18:30|2139.03|2130.33|2139.31|2130.61|2139.85|2131.15|2139.01|2130.31|33
1625026720000|2021-06-30 04:18:40|2139.52|2130.82|2139.74|2131.04|2139.82|2131.12|2138.96|2130.26|31
1625026730000|2021-06-30 04:18:50|2139.86|2131.16|2139.64|2130.94|2139.93|2131.23|2139.46|2130.76|30
1625026740000|2021-06-30 04:19:00|2139.65|2130.95|2139.97|2131.27|2140.09|2131.39|2139.65|2130.95|27
1625026750000|2021-06-30 04:19:10|2139.89|2131.19|2139.86|2131.16|2139.97|2131.27|2139.56|2130.86|24
1625026760000|2021-06-30 04:19:20|2139.88|2131.18|2139.62|2130.92|2140.1|2131.4|2139.62|2130.92|29
1625026770000|2021-06-30 04:19:30|2139.67|2130.97|2140.29|2131.59|2140.29|2131.59|2139.62|2130.92|18
1625026780000|2021-06-30 04:19:40|2140.31|2131.61|2140.47|2131.77|2140.56|2131.86|2140.28|2131.58|32
1625026790000|2021-06-30 04:19:50|2140.49|2131.79|2140.46|2131.76|2140.54|2131.84|2140.18|2131.48|25
1625026800000|2021-06-30 04:20:00|2140.38|2131.68|2140.76|2132.06|2140.76|2132.06|2140.14|2131.44|32
1625026810000|2021-06-30 04:20:10|2140.66|2131.96|2140.64|2131.94|2140.72|2132.02|2140.53|2131.83|25
1625026820000|2021-06-30 04:20:20|2140.63|2131.93|2141.21|2132.51|2141.26|2132.56|2140.63|2131.93|27
1625026830000|2021-06-30 04:20:30|2141.3|2132.6|2142.39|2133.69|2142.39|2133.69|2141.23|2132.53|34
1625026840000|2021-06-30 04:20:40|2142.53|2133.83|2142.48|2133.78|2142.54|2133.84|2141.48|2132.78|18
1625026850000|2021-06-30 04:20:50|2142.49|2133.79|2141.92|2133.22|2142.52|2133.82|2141.86|2133.16|33
1625026860000|2021-06-30 04:21:00|2141.88|2133.18|2142.08|2133.38|2142.16|2133.46|2141.87|2133.17|22
1625026870000|2021-06-30 04:21:10|2142.09|2133.39|2142.19|2133.49|2142.23|2133.53|2142.02|2133.32|22
1625026880000|2021-06-30 04:21:20|2142.22|2133.52|2140.99|2132.29|2142.24|2133.54|2140.97|2132.27|14
1625026890000|2021-06-30 04:21:30|2141.03|2132.33|2141.56|2132.86|2141.58|2132.88|2140.91|2132.21|22
1625026900000|2021-06-30 04:21:40|2141.62|2132.92|2142.13|2133.43|2142.24|2133.54|2141.61|2132.91|23
1625026910000|2021-06-30 04:21:50|2142.14|2133.44|2141.99|2133.29|2142.24|2133.54|2141.99|2133.29|18
1625026920000|2021-06-30 04:22:00|2142|2133.3|2140.74|2132.04|2142.02|2133.32|2140.74|2132.04|31
1625026930000|2021-06-30 04:22:10|2140.62|2131.92|2139.81|2131.11|2140.62|2131.92|2139.54|2130.84|26
1625026940000|2021-06-30 04:22:20|2139.8|2131.1|2141.52|2132.82|2141.7|2133|2139.6|2130.9|32
1625026950000|2021-06-30 04:22:30|2141.53|2132.83|2140.87|2132.17|2141.83|2133.13|2140.57|2131.87|36
1625026960000|2021-06-30 04:22:40|2140.92|2132.22|2141.48|2132.78|2141.52|2132.82|2140.92|2132.22|21
1625026970000|2021-06-30 04:22:50|2141.6|2132.9|2142.1|2133.4|2142.11|2133.41|2141.6|2132.9|21
1625026980000|2021-06-30 04:23:00|2142.07|2133.37|2142.85|2134.15|2142.85|2134.15|2141.83|2133.13|22
1625026990000|2021-06-30 04:23:10|2142.91|2134.21|2142.68|2133.98|2143.37|2134.67|2142.68|2133.98|31
1625027000000|2021-06-30 04:23:20|2142.7|2134|2142.48|2133.78|2142.87|2134.17|2142.46|2133.76|22
1625027010000|2021-06-30 04:23:30|2142.5|2133.8|2141.84|2133.14|2142.52|2133.82|2141.67|2132.97|17
1625027020000|2021-06-30 04:23:40|2141.85|2133.15|2141.44|2132.74|2141.85|2133.15|2141.2|2132.5|32
1625027030000|2021-06-30 04:23:50|2141.46|2132.76|2141.29|2132.59|2141.51|2132.81|2141.29|2132.59|25
1625027040000|2021-06-30 04:24:00|2141.26|2132.56|2140.96|2132.26|2141.27|2132.57|2140.91|2132.21|24
1625027050000|2021-06-30 04:24:10|2140.97|2132.27|2141.13|2132.43|2141.26|2132.56|2140.96|2132.26|14
1625027060000|2021-06-30 04:24:20|2141.26|2132.56|2141.51|2132.81|2141.75|2133.05|2141.26|2132.56|17
1625027070000|2021-06-30 04:24:30|2141.46|2132.76|2141.27|2132.57|2141.46|2132.76|2141.17|2132.47|17
1625027080000|2021-06-30 04:24:40|2141.26|2132.56|2141.59|2132.89|2141.67|2132.97|2141.26|2132.56|18
1625027090000|2021-06-30 04:24:50|2141.55|2132.85|2141.61|2132.91|2141.61|2132.91|2141.51|2132.81|11
1625027100000|2021-06-30 04:25:00|2141.59|2132.89|2140.98|2132.28|2141.61|2132.91|2140.9|2132.2|22
1625027110000|2021-06-30 04:25:10|2140.95|2132.25|2140.52|2131.82|2141.34|2132.64|2140.52|2131.82|30
1625027120000|2021-06-30 04:25:20|2140.42|2131.72|2140.13|2131.43|2140.63|2131.93|2139.89|2131.19|24
1625027130000|2021-06-30 04:25:30|2140.14|2131.44|2140.11|2131.41|2140.21|2131.51|2139.89|2131.19|28
1625027140000|2021-06-30 04:25:40|2140.12|2131.42|2139.65|2130.95|2140.12|2131.42|2139.62|2130.92|29
1625027150000|2021-06-30 04:25:50|2139.7|2131|2139.69|2130.99|2139.76|2131.06|2139.69|2130.99|12
1625027160000|2021-06-30 04:26:00|2139.66|2130.96|2138.91|2130.21|2139.73|2131.03|2138.91|2130.21|25
1625027170000|2021-06-30 04:26:10|2138.98|2130.28|2138.92|2130.22|2139.06|2130.36|2137.23|2128.53|35
1625027180000|2021-06-30 04:26:20|2138.93|2130.23|2138.58|2129.88|2139.04|2130.34|2138.2|2129.5|29
1625027190000|2021-06-30 04:26:30|2138.54|2129.84|2138.28|2129.58|2138.62|2129.92|2138.28|2129.58|32
1625027200000|2021-06-30 04:26:40|2138.33|2129.63|2138.03|2129.33|2138.37|2129.67|2137.87|2129.17|31
1625027210000|2021-06-30 04:26:50|2138.02|2129.32|2137.25|2128.55|2138.09|2129.39|2137.25|2128.55|27
1625027220000|2021-06-30 04:27:00|2137.27|2128.57|2136.42|2127.72|2137.27|2128.57|2136.41|2127.71|25
1625027230000|2021-06-30 04:27:10|2136.43|2127.73|2136.34|2127.64|2136.43|2127.73|2135.88|2127.18|25
1625027240000|2021-06-30 04:27:20|2136.31|2127.61|2136.21|2127.51|2136.34|2127.64|2136.21|2127.51|7
1625027250000|2021-06-30 04:27:30|2136.01|2127.31|2135.53|2126.83|2136.01|2127.31|2135.53|2126.83|24
1625027260000|2021-06-30 04:27:40|2135.64|2126.94|2134.82|2126.12|2136.1|2127.4|2134.82|2126.12|25
1625027270000|2021-06-30 04:27:50|2134.8|2126.1|2134.7|2126|2134.8|2126.1|2134.29|2125.59|30
1625027280000|2021-06-30 04:28:00|2134.68|2125.98|2133.7|2125|2134.76|2126.06|2133.7|2125|31
1625027290000|2021-06-30 04:28:10|2133.77|2125.07|2134.32|2125.62|2134.48|2125.78|2133.72|2125.02|28
1625027300000|2021-06-30 04:28:20|2134.25|2125.55|2134.22|2125.52|2134.29|2125.59|2134.15|2125.45|18
1625027310000|2021-06-30 04:28:30|2134.21|2125.51|2134.59|2125.89|2134.68|2125.98|2134.08|2125.38|25
1625027320000|2021-06-30 04:28:40|2134.57|2125.87|2134.5|2125.8|2134.69|2125.99|2134.5|2125.8|25
1625027330000|2021-06-30 04:28:50|2134.53|2125.83|2134.79|2126.09|2134.79|2126.09|2134.53|2125.83|11
1625027340000|2021-06-30 04:29:00|2134.76|2126.06|2133.73|2125.03|2134.76|2126.06|2133.64|2124.94|26
1625027350000|2021-06-30 04:29:10|2133.72|2125.02|2133.61|2124.91|2133.72|2125.02|2133.42|2124.72|29
1625027360000|2021-06-30 04:29:20|2133.57|2124.87|2133.67|2124.97|2133.71|2125.01|2133.3|2124.6|32
1625027370000|2021-06-30 04:29:30|2133.6|2124.9|2133.03|2124.33|2133.67|2124.97|2133.03|2124.33|19
1625027380000|2021-06-30 04:29:40|2133.01|2124.31|2132.66|2123.96|2133.01|2124.31|2132.6|2123.9|23
1625027390000|2021-06-30 04:29:50|2132.68|2123.98|2133.74|2125.04|2133.74|2125.04|2132.61|2123.91|24
1625027400000|2021-06-30 04:30:00|2133.8|2125.1|2132.81|2124.11|2133.96|2125.26|2132.81|2124.11|32
1625027410000|2021-06-30 04:30:10|2132.74|2124.04|2132.96|2124.26|2132.96|2124.26|2132.74|2124.04|24
1625027420000|2021-06-30 04:30:20|2132.93|2124.23|2132.61|2123.91|2133.01|2124.31|2132.48|2123.78|22
1625027430000|2021-06-30 04:30:30|2132.57|2123.87|2132.4|2123.7|2133.17|2124.47|2132.38|2123.68|29
1625027440000|2021-06-30 04:30:40|2132.54|2123.84|2132.49|2123.79|2132.54|2123.84|2132.38|2123.68|25
1625027450000|2021-06-30 04:30:50|2132.46|2123.76|2132.11|2123.41|2132.49|2123.79|2132.05|2123.35|34
1625027460000|2021-06-30 04:31:00|2132.14|2123.44|2130.73|2122.03|2132.26|2123.56|2130.73|2122.03|25
1625027470000|2021-06-30 04:31:10|2130.69|2121.99|2131.49|2122.79|2131.6|2122.9|2130.24|2121.54|34
1625027480000|2021-06-30 04:31:20|2131.45|2122.75|2132.8|2124.1|2132.8|2124.1|2131.34|2122.64|28
1625027490000|2021-06-30 04:31:30|2132.97|2124.27|2132.93|2124.23|2133.35|2124.65|2132.93|2124.23|33
1625027500000|2021-06-30 04:31:40|2133.16|2124.46|2134.8|2126.1|2134.8|2126.1|2132.93|2124.23|18
1625027510000|2021-06-30 04:31:50|2134.86|2126.16|2135.96|2127.26|2136.12|2127.42|2134.49|2125.79|26
1625027520000|2021-06-30 04:32:00|2136.11|2127.41|2137.95|2129.25|2137.98|2129.28|2136.1|2127.4|21
1625027530000|2021-06-30 04:32:10|2137.85|2129.15|2139.24|2130.54|2139.24|2130.54|2137.46|2128.76|19
1625027540000|2021-06-30 04:32:20|2139.26|2130.56|2139.47|2130.77|2139.47|2130.77|2139.13|2130.43|23
1625027550000|2021-06-30 04:32:30|2139.51|2130.81|2139.08|2130.38|2140.14|2131.44|2138.63|2129.93|37
1625027560000|2021-06-30 04:32:40|2139.09|2130.39|2137.43|2128.73|2139.1|2130.4|2137.43|2128.73|27
1625027570000|2021-06-30 04:32:50|2137.49|2128.79|2138.31|2129.61|2138.31|2129.61|2137.33|2128.63|25
1625027580000|2021-06-30 04:33:00|2138.41|2129.71|2137.5|2128.8|2138.43|2129.73|2137.48|2128.78|17
1625027590000|2021-06-30 04:33:10|2137.48|2128.78|2137.5|2128.8|2137.55|2128.85|2137.27|2128.57|22
1625027600000|2021-06-30 04:33:20|2137.55|2128.85|2136.74|2128.04|2137.55|2128.85|2136.65|2127.95|28
1625027610000|2021-06-30 04:33:30|2136.75|2128.05|2135.43|2126.73|2136.8|2128.1|2135.42|2126.72|21
1625027620000|2021-06-30 04:33:40|2135.48|2126.78|2136.67|2127.97|2136.91|2128.21|2135.31|2126.61|34
1625027630000|2021-06-30 04:33:50|2136.7|2128|2138.32|2129.62|2138.32|2129.62|2136.7|2128|30
1625027640000|2021-06-30 04:34:00|2138.35|2129.65|2137.99|2129.29|2138.36|2129.66|2137.71|2129.01|35
1625027650000|2021-06-30 04:34:10|2137.92|2129.22|2138.25|2129.55|2138.3|2129.6|2137.87|2129.17|29
1625027660000|2021-06-30 04:34:20|2138.22|2129.52|2139.02|2130.32|2139.24|2130.54|2138.2|2129.5|20
1625027670000|2021-06-30 04:34:30|2138.96|2130.26|2138.97|2130.27|2139.14|2130.44|2138.73|2130.03|29
1625027680000|2021-06-30 04:34:40|2139.04|2130.34|2138.86|2130.16|2139.16|2130.46|2138.86|2130.16|20
1625027690000|2021-06-30 04:34:50|2138.87|2130.17|2138.67|2129.97|2138.99|2130.29|2138.63|2129.93|19
1625027700000|2021-06-30 04:35:00|2138.68|2129.98|2138|2129.3|2138.87|2130.17|2138|2129.3|28
1625027710000|2021-06-30 04:35:10|2138.04|2129.34|2138.7|2130|2138.85|2130.15|2137.96|2129.26|36
1625027720000|2021-06-30 04:35:20|2138.67|2129.97|2138.87|2130.17|2138.94|2130.24|2138.6|2129.9|17
1625027730000|2021-06-30 04:35:30|2138.81|2130.11|2138.71|2130.01|2138.87|2130.17|2138.71|2130.01|21
1625027740000|2021-06-30 04:35:40|2138.69|2129.99|2137.79|2129.09|2138.72|2130.02|2137.71|2129.01|33
1625027750000|2021-06-30 04:35:50|2137.88|2129.18|2137.77|2129.07|2138.02|2129.32|2137.69|2128.99|27
1625027760000|2021-06-30 04:36:00|2137.68|2128.98|2137.24|2128.54|2137.79|2129.09|2137.24|2128.54|26
1625027770000|2021-06-30 04:36:10|2137.23|2128.53|2137.23|2128.53|2137.28|2128.58|2137.16|2128.46|22
1625027780000|2021-06-30 04:36:20|2137.25|2128.55|2135.3|2126.6|2137.25|2128.55|2135.28|2126.58|30
1625027790000|2021-06-30 04:36:30|2135.25|2126.55|2133.68|2124.98|2135.25|2126.55|2133.25|2124.55|29
1625027800000|2021-06-30 04:36:40|2133.71|2125.01|2133.24|2124.54|2133.71|2125.01|2133|2124.3|18
1625027810000|2021-06-30 04:36:50|2133.34|2124.64|2132.82|2124.12|2133.34|2124.64|2132.55|2123.85|27
1625027820000|2021-06-30 04:37:00|2132.64|2123.94|2131.82|2123.12|2133.2|2124.5|2131.82|2123.12|25
1625027830000|2021-06-30 04:37:10|2131.85|2123.15|2131.69|2122.99|2132.47|2123.77|2131.52|2122.82|16
1625027840000|2021-06-30 04:37:20|2131.7|2123|2130.92|2122.22|2131.7|2123|2130.79|2122.09|25
1625027850000|2021-06-30 04:37:30|2131|2122.3|2131.22|2122.52|2131.41|2122.71|2130.99|2122.29|27
1625027860000|2021-06-30 04:37:40|2131.21|2122.51|2131.96|2123.26|2132.82|2124.12|2131.21|2122.51|35
1625027870000|2021-06-30 04:37:50|2131.36|2122.66|2130.79|2122.09|2131.37|2122.67|2130.65|2121.95|28
1625027880000|2021-06-30 04:38:00|2130.8|2122.1|2132.15|2123.45|2132.18|2123.48|2130.8|2122.1|29
1625027890000|2021-06-30 04:38:10|2132.13|2123.43|2132.26|2123.56|2132.26|2123.56|2131.25|2122.55|34
1625027900000|2021-06-30 04:38:20|2132.18|2123.48|2131.99|2123.29|2132.18|2123.48|2131.69|2122.99|25
1625027910000|2021-06-30 04:38:30|2132.07|2123.37|2131.24|2122.54|2132.12|2123.42|2131.24|2122.54|32
1625027920000|2021-06-30 04:38:40|2131.14|2122.44|2128.12|2119.42|2131.14|2122.44|2127.82|2119.12|35
1625027930000|2021-06-30 04:38:50|2128.26|2119.56|2129.16|2120.46|2129.16|2120.46|2127.92|2119.22|35
1625027940000|2021-06-30 04:39:00|2129.25|2120.55|2130.92|2122.22|2130.92|2122.22|2129.19|2120.49|33
1625027950000|2021-06-30 04:39:10|2130.91|2122.21|2130.61|2121.91|2131.18|2122.48|2130.61|2121.91|23
1625027960000|2021-06-30 04:39:20|2130.54|2121.84|2128.96|2120.26|2130.84|2122.14|2128.69|2119.99|34
1625027970000|2021-06-30 04:39:30|2128.71|2120.01|2127.25|2118.55|2128.71|2120.01|2127.04|2118.34|39
1625027980000|2021-06-30 04:39:40|2127.55|2118.85|2126.78|2118.08|2127.62|2118.92|2126.67|2117.97|34
1625027990000|2021-06-30 04:39:50|2126.59|2117.89|2126.96|2118.26|2127.17|2118.47|2126.25|2117.55|36
1625028000000|2021-06-30 04:40:00|2126.91|2118.21|2127.46|2118.76|2127.48|2118.78|2126.46|2117.76|32
1625028010000|2021-06-30 04:40:10|2127.5|2118.8|2128.38|2119.68|2128.87|2120.17|2127.5|2118.8|30
1625028020000|2021-06-30 04:40:20|2127.94|2119.24|2127.18|2118.48|2128.49|2119.79|2127.12|2118.42|29
1625028030000|2021-06-30 04:40:30|2127.29|2118.59|2127.53|2118.83|2127.65|2118.95|2127.23|2118.53|25
1625028040000|2021-06-30 04:40:40|2127.62|2118.92|2126.95|2118.25|2127.72|2119.02|2126.79|2118.09|27
1625028050000|2021-06-30 04:40:50|2127.08|2118.38|2123.51|2114.81|2127.09|2118.39|2123.51|2114.81|35
1625028060000|2021-06-30 04:41:00|2123.48|2114.78|2122.82|2114.12|2124.38|2115.68|2122.74|2114.04|35
1625028070000|2021-06-30 04:41:10|2122.79|2114.09|2121.6|2112.9|2123.92|2115.22|2121.41|2112.71|39
1625028080000|2021-06-30 04:41:20|2121.67|2112.97|2123.5|2114.8|2123.73|2115.03|2121.62|2112.92|37
1625028090000|2021-06-30 04:41:30|2123.44|2114.74|2122.89|2114.19|2123.44|2114.74|2122.37|2113.67|35
1625028100000|2021-06-30 04:41:40|2122.99|2114.29|2122.8|2114.1|2123.12|2114.42|2122.61|2113.91|34
1625028110000|2021-06-30 04:41:50|2122.76|2114.06|2123.96|2115.26|2124.3|2115.6|2122.31|2113.61|31
1625028120000|2021-06-30 04:42:00|2124.06|2115.36|2124.03|2115.33|2124.06|2115.36|2123.52|2114.82|38
1625028130000|2021-06-30 04:42:10|2124.01|2115.31|2123.64|2114.94|2124.25|2115.55|2123.52|2114.82|32
1625028140000|2021-06-30 04:42:20|2123.56|2114.86|2121.85|2113.15|2123.56|2114.86|2121.4|2112.7|33
1625028150000|2021-06-30 04:42:30|2121.77|2113.07|2121.62|2112.92|2121.84|2113.14|2121.16|2112.46|36
1625028160000|2021-06-30 04:42:40|2121.55|2112.85|2121.53|2112.83|2121.62|2112.92|2119.43|2110.73|38
1625028170000|2021-06-30 04:42:50|2121.45|2112.75|2120.94|2112.24|2122.53|2113.83|2120.94|2112.24|33
1625028180000|2021-06-30 04:43:00|2120.86|2112.16|2120.55|2111.85|2122.54|2113.84|2120.55|2111.85|36
1625028190000|2021-06-30 04:43:10|2120.62|2111.92|2120.51|2111.81|2121.06|2112.36|2120.26|2111.56|33
1625028200000|2021-06-30 04:43:20|2120.54|2111.84|2120.96|2112.26|2121.23|2112.53|2120.41|2111.71|26
1625028210000|2021-06-30 04:43:30|2120.92|2112.22|2121.24|2112.54|2121.24|2112.54|2120.1|2111.4|35
1625028220000|2021-06-30 04:43:40|2121.23|2112.53|2122.78|2114.08|2122.78|2114.08|2121.23|2112.53|19
1625028230000|2021-06-30 04:43:50|2122.77|2114.07|2123.39|2114.69|2123.66|2114.96|2122.65|2113.95|24
1625028240000|2021-06-30 04:44:00|2123.48|2114.78|2122.81|2114.11|2123.51|2114.81|2122.33|2113.63|33
1625028250000|2021-06-30 04:44:10|2122.84|2114.14|2122.74|2114.04|2123.51|2114.81|2122.45|2113.75|31
1625028260000|2021-06-30 04:44:20|2122.76|2114.06|2122.63|2113.93|2122.79|2114.09|2122.48|2113.78|23
1625028270000|2021-06-30 04:44:30|2122.57|2113.87|2121.91|2113.21|2123.07|2114.37|2121.91|2113.21|27
1625028280000|2021-06-30 04:44:40|2121.69|2112.99|2122.04|2113.34|2122.3|2113.6|2121.45|2112.75|37
1625028290000|2021-06-30 04:44:50|2122.01|2113.31|2123.22|2114.52|2123.31|2114.61|2122.01|2113.31|35
1625028300000|2021-06-30 04:45:00|2122.94|2114.24|2122.11|2113.41|2123.33|2114.63|2121.68|2112.98|36
1625028310000|2021-06-30 04:45:10|2122.12|2113.42|2123.92|2115.22|2123.92|2115.22|2121.91|2113.21|32
1625028320000|2021-06-30 04:45:20|2123.9|2115.2|2125.05|2116.35|2125.05|2116.35|2123.9|2115.2|26
1625028330000|2021-06-30 04:45:30|2125.09|2116.39|2125.92|2117.22|2126.02|2117.32|2125.08|2116.38|32
1625028340000|2021-06-30 04:45:40|2125.88|2117.18|2125.58|2116.88|2126.37|2117.67|2125.48|2116.78|30
1625028350000|2021-06-30 04:45:50|2125.55|2116.85|2124.01|2115.31|2125.61|2116.91|2123.91|2115.21|29
1625028360000|2021-06-30 04:46:00|2124.07|2115.37|2123.53|2114.83|2124.08|2115.38|2123.42|2114.72|25
1625028370000|2021-06-30 04:46:10|2123.4|2114.7|2120.09|2111.39|2123.4|2114.7|2119.81|2111.11|36
1625028380000|2021-06-30 04:46:20|2120.25|2111.55|2120|2111.3|2120.65|2111.95|2120|2111.3|22
1625028390000|2021-06-30 04:46:30|2120.25|2111.55|2119.66|2110.96|2120.31|2111.61|2119.46|2110.76|19
1625028400000|2021-06-30 04:46:40|2119.5|2110.8|2116.19|2107.49|2119.82|2111.12|2116.19|2107.49|33
1625028410000|2021-06-30 04:46:50|2116.3|2107.6|2114.62|2105.92|2116.72|2108.02|2114.13|2105.43|37
1625028420000|2021-06-30 04:47:00|2114.63|2105.93|2114.53|2105.83|2114.7|2106|2114.43|2105.73|25
1625028430000|2021-06-30 04:47:10|2114.52|2105.82|2114.75|2106.05|2114.79|2106.09|2114.34|2105.64|23
1625028440000|2021-06-30 04:47:20|2114.57|2105.87|2114.63|2105.93|2114.8|2106.1|2114.23|2105.53|27
1625028450000|2021-06-30 04:47:30|2114.77|2106.07|2113.72|2105.02|2114.82|2106.12|2113.72|2105.02|30
1625028460000|2021-06-30 04:47:40|2113.59|2104.89|2113.96|2105.26|2113.98|2105.28|2111.88|2103.18|33
1625028470000|2021-06-30 04:47:50|2114.21|2105.51|2114.45|2105.75|2114.55|2105.85|2113.95|2105.25|31
1625028480000|2021-06-30 04:48:00|2114.69|2105.99|2113.24|2104.54|2114.69|2105.99|2112.99|2104.29|27
1625028490000|2021-06-30 04:48:10|2112.69|2103.99|2114.15|2105.45|2114.28|2105.58|2112.28|2103.58|38
1625028500000|2021-06-30 04:48:20|2114.25|2105.55|2111.09|2102.39|2114.96|2106.26|2110.89|2102.19|37
1625028510000|2021-06-30 04:48:30|2111.17|2102.47|2108.83|2100.13|2111.55|2102.85|2108.66|2099.96|37
1625028520000|2021-06-30 04:48:40|2109.09|2100.39|2110.61|2101.91|2110.69|2101.99|2108.45|2099.75|33
1625028530000|2021-06-30 04:48:50|2111.1|2102.4|2112.21|2103.51|2112.81|2104.11|2111.1|2102.4|35
1625028540000|2021-06-30 04:49:00|2112.02|2103.32|2110.24|2101.54|2112.02|2103.32|2109.57|2100.87|37
1625028550000|2021-06-30 04:49:10|2110.12|2101.42|2110.55|2101.85|2111|2102.3|2109.87|2101.17|31
1625028560000|2021-06-30 04:49:20|2110.24|2101.54|2111.5|2102.8|2111.51|2102.81|2110.24|2101.54|30
1625028570000|2021-06-30 04:49:30|2111.53|2102.83|2112.92|2104.22|2113.85|2105.15|2111.53|2102.83|33
1625028580000|2021-06-30 04:49:40|2112.86|2104.16|2110.35|2101.65|2112.88|2104.18|2110.35|2101.65|30
1625028590000|2021-06-30 04:49:50|2110.33|2101.63|2108.11|2099.41|2110.33|2101.63|2107.63|2098.93|32
1625028600000|2021-06-30 04:50:00|2107.91|2099.21|2108.33|2099.63|2109.23|2100.53|2107.91|2099.21|38
1625028610000|2021-06-30 04:50:10|2108.34|2099.64|2107.55|2098.85|2108.62|2099.92|2107.55|2098.85|36
1625028620000|2021-06-30 04:50:20|2107.13|2098.43|2107.99|2099.29|2108.14|2099.44|2106.5|2097.8|27
1625028630000|2021-06-30 04:50:30|2108.02|2099.32|2106.74|2098.04|2109.26|2100.56|2106.67|2097.97|33
1625028640000|2021-06-30 04:50:40|2107.05|2098.35|2106.4|2097.7|2107.07|2098.37|2105.98|2097.28|22
1625028650000|2021-06-30 04:50:50|2106.1|2097.4|2107.84|2099.14|2107.96|2099.26|2106.06|2097.36|28
1625028660000|2021-06-30 04:51:00|2107.99|2099.29|2105.71|2097.01|2107.99|2099.29|2105.71|2097.01|32
1625028670000|2021-06-30 04:51:10|2105.73|2097.03|2106.54|2097.84|2106.54|2097.84|2105.44|2096.74|28
1625028680000|2021-06-30 04:51:20|2106.52|2097.82|2108.15|2099.45|2108.92|2100.22|2106.52|2097.82|27
1625028690000|2021-06-30 04:51:30|2108.23|2099.53|2106.67|2097.97|2108.68|2099.98|2106.57|2097.87|36
1625028700000|2021-06-30 04:51:40|2106.87|2098.17|2107.19|2098.49|2107.42|2098.72|2106.83|2098.13|31
1625028710000|2021-06-30 04:51:50|2107.42|2098.72|2107.29|2098.59|2107.42|2098.72|2106.61|2097.91|23
1625028720000|2021-06-30 04:52:00|2107.1|2098.4|2106.79|2098.09|2107.1|2098.4|2106.35|2097.65|31
1625028730000|2021-06-30 04:52:10|2106.94|2098.24|2107.26|2098.56|2107.43|2098.73|2106.94|2098.24|25
1625028740000|2021-06-30 04:52:20|2107.15|2098.45|2107.69|2098.99|2107.69|2098.99|2106.82|2098.12|28
1625028750000|2021-06-30 04:52:30|2107.86|2099.16|2107.66|2098.96|2109.2|2100.5|2107.53|2098.83|35
1625028760000|2021-06-30 04:52:40|2107.76|2099.06|2108.43|2099.73|2108.43|2099.73|2107.45|2098.75|35
1625028770000|2021-06-30 04:52:50|2108.45|2099.75|2108.94|2100.24|2109.15|2100.45|2108.45|2099.75|30
1625028780000|2021-06-30 04:53:00|2108.98|2100.28|2108.09|2099.39|2109.18|2100.48|2108.02|2099.32|30
1625028790000|2021-06-30 04:53:10|2108.18|2099.48|2108.56|2099.86|2108.79|2100.09|2108.18|2099.48|26
1625028800000|2021-06-30 04:53:20|2108.59|2099.89|2109.13|2100.43|2109.19|2100.49|2108.53|2099.83|26
1625028810000|2021-06-30 04:53:30|2109.06|2100.36|2108.63|2099.93|2109.06|2100.36|2108.46|2099.76|24
1625028820000|2021-06-30 04:53:40|2108.65|2099.95|2108.57|2099.87|2108.87|2100.17|2108.57|2099.87|26
1625028830000|2021-06-30 04:53:50|2108.61|2099.91|2109.08|2100.38|2109.08|2100.38|2108.58|2099.88|28
1625028840000|2021-06-30 04:54:00|2109.01|2100.31|2108.63|2099.93|2109.02|2100.32|2108.57|2099.87|22
1625028850000|2021-06-30 04:54:10|2108.53|2099.83|2108.39|2099.69|2108.68|2099.98|2108.39|2099.69|23
1625028860000|2021-06-30 04:54:20|2108.38|2099.68|2108.43|2099.73|2108.51|2099.81|2108.2|2099.5|24
1625028870000|2021-06-30 04:54:30|2108.47|2099.77|2107.57|2098.87|2108.47|2099.77|2107.56|2098.86|19
1625028880000|2021-06-30 04:54:40|2107.62|2098.92|2107.34|2098.64|2107.76|2099.06|2107.3|2098.6|22
1625028890000|2021-06-30 04:54:50|2107.35|2098.65|2105.11|2096.41|2107.39|2098.69|2105.11|2096.41|34
1625028900000|2021-06-30 04:55:00|2105.24|2096.54|2105.11|2096.41|2105.39|2096.69|2105.02|2096.32|17
1625028910000|2021-06-30 04:55:10|2105.02|2096.32|2103.3|2094.6|2105.52|2096.82|2102.19|2093.49|26
1625028920000|2021-06-30 04:55:20|2103.43|2094.73|2101.41|2092.71|2103.43|2094.73|2101.21|2092.51|30
1625028930000|2021-06-30 04:55:30|2101.08|2092.38|2096.74|2088.04|2101.58|2092.88|2096.72|2088.02|38
1625028940000|2021-06-30 04:55:40|2096.76|2088.06|2097.6|2088.9|2097.72|2089.02|2096.76|2088.06|36
1625028950000|2021-06-30 04:55:50|2097.61|2088.91|2099.94|2091.24|2100.42|2091.72|2097.61|2088.91|34
1625028960000|2021-06-30 04:56:00|2099.86|2091.16|2101.73|2093.03|2102.16|2093.46|2099.85|2091.15|31
1625028970000|2021-06-30 04:56:10|2101.96|2093.26|2100.04|2091.34|2101.96|2093.26|2100.04|2091.34|24
1625028980000|2021-06-30 04:56:20|2099.75|2091.05|2101.52|2092.82|2101.52|2092.82|2099.68|2090.98|32
1625028990000|2021-06-30 04:56:30|2101.67|2092.97|2102.11|2093.41|2104.49|2095.79|2101.67|2092.97|39
1625029000000|2021-06-30 04:56:40|2102.1|2093.4|2101.74|2093.04|2102.13|2093.43|2101.45|2092.75|35
1625029010000|2021-06-30 04:56:50|2101.73|2093.03|2102.54|2093.84|2103.03|2094.33|2101.73|2093.03|27
1625029020000|2021-06-30 04:57:00|2102.47|2093.77|2103.23|2094.53|2103.6|2094.9|2101.93|2093.23|28
1625029030000|2021-06-30 04:57:10|2103.04|2094.34|2103.41|2094.71|2103.41|2094.71|2102.96|2094.26|30
1625029040000|2021-06-30 04:57:20|2103.4|2094.7|2103.38|2094.68|2105.06|2096.36|2103.15|2094.45|38
1625029050000|2021-06-30 04:57:30|2103.16|2094.46|2101.93|2093.23|2103.25|2094.55|2101.32|2092.62|36
1625029060000|2021-06-30 04:57:40|2102.16|2093.46|2104.52|2095.82|2104.58|2095.88|2102.16|2093.46|29
1625029070000|2021-06-30 04:57:50|2104.07|2095.37|2102.7|2094|2104.09|2095.39|2102.61|2093.91|27
1625029080000|2021-06-30 04:58:00|2102.42|2093.72|2102.62|2093.92|2102.62|2093.92|2101.64|2092.94|24
1625029090000|2021-06-30 04:58:10|2102.32|2093.62|2103.42|2094.72|2103.7|2095|2102.32|2093.62|32
1625029100000|2021-06-30 04:58:20|2103.3|2094.6|2103.27|2094.57|2103.3|2094.6|2102.54|2093.84|30
1625029110000|2021-06-30 04:58:30|2103.07|2094.37|2103.14|2094.44|2103.31|2094.61|2103.06|2094.36|19
1625029120000|2021-06-30 04:58:40|2103.09|2094.39|2102.3|2093.6|2103.31|2094.61|2102.29|2093.59|29
1625029130000|2021-06-30 04:58:50|2102.22|2093.52|2102.16|2093.46|2102.26|2093.56|2101.91|2093.21|24
1625029140000|2021-06-30 04:59:00|2102.19|2093.49|2101.03|2092.33|2102.3|2093.6|2101.03|2092.33|27
1625029150000|2021-06-30 04:59:10|2101|2092.3|2099.9|2091.2|2101|2092.3|2099.85|2091.15|28
1625029160000|2021-06-30 04:59:20|2100.03|2091.33|2100.16|2091.46|2100.2|2091.5|2100.01|2091.31|18
1625029170000|2021-06-30 04:59:30|2100.1|2091.4|2100.08|2091.38|2100.22|2091.52|2100.05|2091.35|15
1625029180000|2021-06-30 04:59:40|2099.72|2091.02|2099.77|2091.07|2100|2091.3|2099.24|2090.54|26
1625029190000|2021-06-30 04:59:50|2099.72|2091.02|2100.29|2091.59|2100.58|2091.88|2099.46|2090.76|35
1625029200000|2021-06-30 05:00:00|2100.46|2091.76|2099.32|2090.62|2100.46|2091.76|2099.29|2090.59|27
1625029210000|2021-06-30 05:00:10|2099.27|2090.57|2103.39|2094.69|2103.43|2094.73|2099.21|2090.51|37
1625029220000|2021-06-30 05:00:20|2103.31|2094.61|2101.31|2092.61|2103.37|2094.67|2100.81|2092.11|36
1625029230000|2021-06-30 05:00:30|2101.79|2093.09|2101.9|2093.2|2101.98|2093.28|2101.51|2092.81|26
1625029240000|2021-06-30 05:00:40|2101.91|2093.21|2101.28|2092.58|2102.62|2093.92|2101.28|2092.58|36
1625029250000|2021-06-30 05:00:50|2101.31|2092.61|2097.64|2088.94|2101.34|2092.64|2097.64|2088.94|34
1625029260000|2021-06-30 05:01:00|2097.16|2088.46|2096.5|2087.8|2097.16|2088.46|2096.28|2087.58|37
1625029270000|2021-06-30 05:01:10|2096.54|2087.84|2096.31|2087.61|2096.73|2088.03|2095.9|2087.2|37
1625029280000|2021-06-30 05:01:20|2096.49|2087.79|2095.02|2086.32|2096.53|2087.83|2094.83|2086.13|30
1625029290000|2021-06-30 05:01:30|2095.21|2086.51|2094.52|2085.82|2095.72|2087.02|2094.2|2085.5|34
1625029300000|2021-06-30 05:01:40|2094.58|2085.88|2094.24|2085.54|2094.71|2086.01|2094.02|2085.32|25
1625029310000|2021-06-30 05:01:50|2094.15|2085.45|2095.24|2086.54|2095.3|2086.6|2094.15|2085.45|34
1625029320000|2021-06-30 05:02:00|2095.28|2086.58|2097.73|2089.03|2098.7|2090|2095.27|2086.57|33
1625029330000|2021-06-30 05:02:10|2097.71|2089.01|2100.68|2091.98|2101.32|2092.62|2097.71|2089.01|35
1625029340000|2021-06-30 05:02:20|2100.84|2092.14|2101.91|2093.21|2102.29|2093.59|2100.84|2092.14|38
1625029350000|2021-06-30 05:02:30|2101.84|2093.14|2102.48|2093.78|2103.79|2095.09|2101.78|2093.08|33
1625029360000|2021-06-30 05:02:40|2102.42|2093.72|2101.48|2092.78|2102.49|2093.79|2101.29|2092.59|28
1625029370000|2021-06-30 05:02:50|2101.44|2092.74|2102.75|2094.05|2102.79|2094.09|2101.44|2092.74|36
1625029380000|2021-06-30 05:03:00|2102.98|2094.28|2101.74|2093.04|2103.22|2094.52|2101.74|2093.04|38
1625029390000|2021-06-30 05:03:10|2101.43|2092.73|2098.68|2089.98|2101.43|2092.73|2098.68|2089.98|33
1625029400000|2021-06-30 05:03:20|2099.45|2090.75|2097.67|2088.97|2099.66|2090.96|2097.48|2088.78|31
1625029410000|2021-06-30 05:03:30|2097.64|2088.94|2098.73|2090.03|2099.25|2090.55|2097.51|2088.81|36
1625029420000|2021-06-30 05:03:40|2098.76|2090.06|2100.61|2091.91|2101.4|2092.7|2098.66|2089.96|38
1625029430000|2021-06-30 05:03:50|2100.7|2092|2101.77|2093.07|2102.28|2093.58|2099.27|2090.57|38
1625029440000|2021-06-30 05:04:00|2101.87|2093.17|2100.27|2091.57|2101.87|2093.17|2100.18|2091.48|37
1625029450000|2021-06-30 05:04:10|2100.23|2091.53|2101.98|2093.28|2102.21|2093.51|2100.14|2091.44|29
1625029460000|2021-06-30 05:04:20|2102|2093.3|2101.44|2092.74|2102.43|2093.73|2101.44|2092.74|31
1625029470000|2021-06-30 05:04:30|2101.5|2092.8|2101.55|2092.85|2102.16|2093.46|2101.41|2092.71|28
1625029480000|2021-06-30 05:04:40|2101.39|2092.69|2101.39|2092.69|2102.13|2093.43|2101.3|2092.6|32
1625029490000|2021-06-30 05:04:50|2101.45|2092.75|2102.88|2094.18|2103.04|2094.34|2101.32|2092.62|27
1625029500000|2021-06-30 05:05:00|2102.97|2094.27|2102.65|2093.95|2103.19|2094.49|2102.39|2093.69|31
1625029510000|2021-06-30 05:05:10|2102.66|2093.96|2103.81|2095.11|2103.99|2095.29|2102.64|2093.94|35
1625029520000|2021-06-30 05:05:20|2103.84|2095.14|2103.98|2095.28|2103.98|2095.28|2103.67|2094.97|34
1625029530000|2021-06-30 05:05:30|2103.88|2095.18|2105.5|2096.8|2105.5|2096.8|2103.68|2094.98|30
1625029540000|2021-06-30 05:05:40|2105.61|2096.91|2105.89|2097.19|2106.13|2097.43|2105.37|2096.67|33
1625029550000|2021-06-30 05:05:50|2105.84|2097.14|2106.94|2098.24|2107.13|2098.43|2105.25|2096.55|36
1625029560000|2021-06-30 05:06:00|2106.91|2098.21|2107.83|2099.13|2107.98|2099.28|2106.81|2098.11|32
1625029570000|2021-06-30 05:06:10|2107.86|2099.16|2109.48|2100.78|2110.46|2101.76|2107.28|2098.58|36
1625029580000|2021-06-30 05:06:20|2109.38|2100.68|2111.3|2102.6|2111.3|2102.6|2109.38|2100.68|30
1625029590000|2021-06-30 05:06:30|2111.29|2102.59|2111.6|2102.9|2111.6|2102.9|2109.5|2100.8|36
1625029600000|2021-06-30 05:06:40|2111.51|2102.81|2108.83|2100.13|2111.51|2102.81|2108.71|2100.01|32
1625029610000|2021-06-30 05:06:50|2108.81|2100.11|2110.27|2101.57|2110.37|2101.67|2108.81|2100.11|38
1625029620000|2021-06-30 05:07:00|2110.61|2101.91|2108.69|2099.99|2110.88|2102.18|2108.67|2099.97|30
1625029630000|2021-06-30 05:07:10|2108.71|2100.01|2107.18|2098.48|2108.71|2100.01|2106.78|2098.08|30
1625029640000|2021-06-30 05:07:20|2106.95|2098.25|2107.28|2098.58|2107.31|2098.61|2106.2|2097.5|24
1625029650000|2021-06-30 05:07:30|2107.09|2098.39|2108.63|2099.93|2109.1|2100.4|2107.08|2098.38|33
1625029660000|2021-06-30 05:07:40|2108.03|2099.33|2107.63|2098.93|2108.36|2099.66|2107.09|2098.39|35
1625029670000|2021-06-30 05:07:50|2107.84|2099.14|2108.11|2099.41|2108.68|2099.98|2107.84|2099.14|33
1625029680000|2021-06-30 05:08:00|2108.15|2099.45|2109.35|2100.65|2109.38|2100.68|2108.15|2099.45|29
1625029690000|2021-06-30 05:08:10|2109.38|2100.68|2108.45|2099.75|2109.75|2101.05|2108.33|2099.63|37
1625029700000|2021-06-30 05:08:20|2108.55|2099.85|2109.39|2100.69|2109.41|2100.71|2108.33|2099.63|33
1625029710000|2021-06-30 05:08:30|2109.46|2100.76|2109.86|2101.16|2109.87|2101.17|2109.32|2100.62|36
1625029720000|2021-06-30 05:08:40|2109.87|2101.17|2109.25|2100.55|2109.87|2101.17|2108.96|2100.26|36
1625029730000|2021-06-30 05:08:50|2109.26|2100.56|2108.91|2100.21|2109.26|2100.56|2108.33|2099.63|31
1625029740000|2021-06-30 05:09:00|2108.9|2100.2|2109.09|2100.39|2109.77|2101.07|2108.79|2100.09|32
1625029750000|2021-06-30 05:09:10|2109.01|2100.31|2109.04|2100.34|2109.72|2101.02|2108.85|2100.15|37
1625029760000|2021-06-30 05:09:20|2108.94|2100.24|2108.82|2100.12|2108.97|2100.27|2108.7|2100|29
1625029770000|2021-06-30 05:09:30|2108.76|2100.06|2110.7|2102|2110.78|2102.08|2108.76|2100.06|32
1625029780000|2021-06-30 05:09:40|2110.64|2101.94|2111.08|2102.38|2111.08|2102.38|2110.3|2101.6|26
1625029790000|2021-06-30 05:09:50|2111.09|2102.39|2111.03|2102.33|2111.11|2102.41|2110.23|2101.53|27
1625029800000|2021-06-30 05:10:00|2110.95|2102.25|2110.58|2101.88|2110.95|2102.25|2110.27|2101.57|31
1625029810000|2021-06-30 05:10:10|2110.54|2101.84|2110.58|2101.88|2110.64|2101.94|2110.23|2101.53|25
1625029820000|2021-06-30 05:10:20|2110.65|2101.95|2110.13|2101.43|2110.72|2102.02|2109.66|2100.96|34
1625029830000|2021-06-30 05:10:30|2110.2|2101.5|2109.37|2100.67|2110.2|2101.5|2109.35|2100.65|30
1625029840000|2021-06-30 05:10:40|2109.46|2100.76|2108.97|2100.27|2109.76|2101.06|2108.88|2100.18|33
1625029850000|2021-06-30 05:10:50|2109.05|2100.35|2109.72|2101.02|2109.83|2101.13|2108.77|2100.07|28
1625029860000|2021-06-30 05:11:00|2109.67|2100.97|2109.6|2100.9|2109.79|2101.09|2109.59|2100.89|32
1625029870000|2021-06-30 05:11:10|2109.43|2100.73|2109.34|2100.64|2109.43|2100.73|2108.59|2099.89|32
1625029880000|2021-06-30 05:11:20|2109.37|2100.67|2108.7|2100|2109.43|2100.73|2108.59|2099.89|20
1625029890000|2021-06-30 05:11:30|2108.76|2100.06|2108.85|2100.15|2109|2100.3|2108.49|2099.79|24
1625029900000|2021-06-30 05:11:40|2108.68|2099.98|2108.77|2100.07|2109.08|2100.38|2108.63|2099.93|22
1625029910000|2021-06-30 05:11:50|2108.72|2100.02|2109.55|2100.85|2109.58|2100.88|2108.72|2100.02|23
1625029920000|2021-06-30 05:12:00|2109.5|2100.8|2107.83|2099.13|2109.59|2100.89|2107.83|2099.13|21
1625029930000|2021-06-30 05:12:10|2107.71|2099.01|2106.65|2097.95|2107.71|2099.01|2106.65|2097.95|34
1625029940000|2021-06-30 05:12:20|2106.69|2097.99|2106.21|2097.51|2106.73|2098.03|2106.15|2097.45|22
1625029950000|2021-06-30 05:12:30|2106.19|2097.49|2105.9|2097.2|2106.24|2097.54|2105.83|2097.13|12
1625029960000|2021-06-30 05:12:40|2105.87|2097.17|2105.9|2097.2|2106.05|2097.35|2105.87|2097.17|20
1625029970000|2021-06-30 05:12:50|2105.86|2097.16|2105.91|2097.21|2105.95|2097.25|2105.82|2097.12|17
1625029980000|2021-06-30 05:13:00|2105.5|2096.8|2105.07|2096.37|2105.6|2096.9|2105.03|2096.33|28
1625029990000|2021-06-30 05:13:10|2105|2096.3|2104.84|2096.14|2105.06|2096.36|2104.81|2096.11|31
1625030000000|2021-06-30 05:13:20|2104.82|2096.12|2104.74|2096.04|2104.94|2096.24|2104.67|2095.97|13
1625030010000|2021-06-30 05:13:30|2104.73|2096.03|2104.32|2095.62|2104.82|2096.12|2104.28|2095.58|22
1625030020000|2021-06-30 05:13:40|2104.11|2095.41|2103.76|2095.06|2104.11|2095.41|2103.76|2095.06|22
1625030030000|2021-06-30 05:13:50|2103.82|2095.12|2104.58|2095.88|2104.66|2095.96|2103.76|2095.06|29
1625030040000|2021-06-30 05:14:00|2104.63|2095.93|2104.95|2096.25|2105.37|2096.67|2104.45|2095.75|20
1625030050000|2021-06-30 05:14:10|2105.03|2096.33|2105.36|2096.66|2105.36|2096.66|2104.77|2096.07|27
1625030060000|2021-06-30 05:14:20|2105.23|2096.53|2105.73|2097.03|2105.75|2097.05|2104.9|2096.2|28
1625030070000|2021-06-30 05:14:30|2105.98|2097.28|2106.51|2097.81|2107.25|2098.55|2105.93|2097.23|38
1625030080000|2021-06-30 05:14:40|2106.45|2097.75|2106.47|2097.77|2106.52|2097.82|2106.4|2097.7|26
1625030090000|2021-06-30 05:14:50|2106.72|2098.02|2107.11|2098.41|2107.12|2098.42|2106.53|2097.83|20
1625030100000|2021-06-30 05:15:00|2107.08|2098.38|2108.86|2100.16|2108.86|2100.16|2106.69|2097.99|32
1625030110000|2021-06-30 05:15:10|2109.06|2100.36|2109.36|2100.66|2109.81|2101.11|2109|2100.3|28
1625030120000|2021-06-30 05:15:20|2109.26|2100.56|2109.61|2100.91|2109.62|2100.92|2108.69|2099.99|33
1625030130000|2021-06-30 05:15:30|2109.62|2100.92|2110.38|2101.68|2110.38|2101.68|2109.59|2100.89|33
1625030140000|2021-06-30 05:15:40|2110.15|2101.45|2111.23|2102.53|2111.38|2102.68|2110.15|2101.45|26
1625030150000|2021-06-30 05:15:50|2111.38|2102.68|2111.24|2102.54|2111.39|2102.69|2110.73|2102.03|30
1625030160000|2021-06-30 05:16:00|2111.29|2102.59|2112.1|2103.4|2112.14|2103.44|2111.29|2102.59|24
1625030170000|2021-06-30 05:16:10|2112.13|2103.43|2113.13|2104.43|2113.13|2104.43|2112.13|2103.43|24
1625030180000|2021-06-30 05:16:20|2113.1|2104.4|2114.25|2105.55|2114.27|2105.57|2113.1|2104.4|24
1625030190000|2021-06-30 05:16:30|2114.29|2105.59|2112.42|2103.72|2114.29|2105.59|2112.42|2103.72|23
1625030200000|2021-06-30 05:16:40|2112.43|2103.73|2112.72|2104.02|2112.79|2104.09|2112.43|2103.73|19
1625030210000|2021-06-30 05:16:50|2112.7|2104|2113.25|2104.55|2113.25|2104.55|2112.61|2103.91|11
1625030220000|2021-06-30 05:17:00|2113.24|2104.54|2112.4|2103.7|2113.31|2104.61|2112.4|2103.7|24
1625030230000|2021-06-30 05:17:10|2112.41|2103.71|2112.22|2103.52|2112.83|2104.13|2112.12|2103.42|28
1625030240000|2021-06-30 05:17:20|2112.26|2103.56|2112.27|2103.57|2112.27|2103.57|2111.84|2103.14|22
1625030250000|2021-06-30 05:17:30|2112.26|2103.56|2112.98|2104.28|2112.98|2104.28|2112.26|2103.56|17
1625030260000|2021-06-30 05:17:40|2112.96|2104.26|2112.96|2104.26|2112.96|2104.26|2112.89|2104.19|4
1625030270000|2021-06-30 05:17:50|2112.94|2104.24|2113.14|2104.44|2113.14|2104.44|2112.94|2104.24|7
1625030280000|2021-06-30 05:18:00|2113.07|2104.37|2113.16|2104.46|2113.17|2104.47|2112.86|2104.16|21
1625030290000|2021-06-30 05:18:10|2113.13|2104.43|2113.74|2105.04|2113.74|2105.04|2113.11|2104.41|24
1625030300000|2021-06-30 05:18:20|2113.71|2105.01|2115.87|2107.17|2115.88|2107.18|2113.71|2105.01|27
1625030310000|2021-06-30 05:18:30|2115.86|2107.16|2116.48|2107.78|2116.48|2107.78|2115.49|2106.79|22
1625030320000|2021-06-30 05:18:40|2116.39|2107.69|2117.27|2108.57|2118.01|2109.31|2116.12|2107.42|29
1625030330000|2021-06-30 05:18:50|2116.95|2108.25|2117|2108.3|2117.37|2108.67|2116.56|2107.86|32
1625030340000|2021-06-30 05:19:00|2117.02|2108.32|2117.08|2108.38|2117.08|2108.38|2116.33|2107.63|26
1625030350000|2021-06-30 05:19:10|2117.12|2108.42|2115.51|2106.81|2117.23|2108.53|2115.48|2106.78|34
1625030360000|2021-06-30 05:19:20|2115.48|2106.78|2113.97|2105.27|2115.48|2106.78|2113.97|2105.27|29
1625030370000|2021-06-30 05:19:30|2113.94|2105.24|2114.02|2105.32|2114.28|2105.58|2113.91|2105.21|36
1625030380000|2021-06-30 05:19:40|2114.09|2105.39|2114.41|2105.71|2114.41|2105.71|2114.06|2105.36|16
1625030390000|2021-06-30 05:19:50|2114.38|2105.68|2114.21|2105.51|2114.4|2105.7|2114.21|2105.51|14
1625030400000|2021-06-30 05:20:00|2114.18|2105.48|2112.5|2103.8|2114.18|2105.48|2112.5|2103.8|29
1625030410000|2021-06-30 05:20:10|2112.49|2103.79|2112.18|2103.48|2112.53|2103.83|2111.74|2103.04|20
1625030420000|2021-06-30 05:20:20|2112.27|2103.57|2113.13|2104.43|2113.27|2104.57|2112.27|2103.57|33
1625030430000|2021-06-30 05:20:30|2113.18|2104.48|2113.44|2104.74|2113.53|2104.83|2113.15|2104.45|29
1625030440000|2021-06-30 05:20:40|2113.42|2104.72|2113.52|2104.82|2113.52|2104.82|2113.12|2104.42|20
1625030450000|2021-06-30 05:20:50|2113.3|2104.6|2112.86|2104.16|2113.3|2104.6|2112.52|2103.82|34
1625030460000|2021-06-30 05:21:00|2112.84|2104.14|2112.48|2103.78|2112.94|2104.24|2112.48|2103.78|22
1625030470000|2021-06-30 05:21:10|2112.41|2103.71|2111.18|2102.48|2112.41|2103.71|2111.12|2102.42|34
1625030480000|2021-06-30 05:21:20|2111.11|2102.41|2110.99|2102.29|2111.11|2102.41|2110.91|2102.21|23
1625030490000|2021-06-30 05:21:30|2111.01|2102.31|2110.92|2102.22|2111.13|2102.43|2110.79|2102.09|26
1625030500000|2021-06-30 05:21:40|2110.8|2102.1|2109.94|2101.24|2110.8|2102.1|2109.87|2101.17|15
1625030510000|2021-06-30 05:21:50|2109.81|2101.11|2110.16|2101.46|2110.17|2101.47|2109.64|2100.94|19
1625030520000|2021-06-30 05:22:00|2110.15|2101.45|2107.95|2099.25|2110.17|2101.47|2107.95|2099.25|33
1625030530000|2021-06-30 05:22:10|2107.88|2099.18|2106.01|2097.31|2107.88|2099.18|2105.82|2097.12|30
1625030540000|2021-06-30 05:22:20|2106.23|2097.53|2106.4|2097.7|2106.77|2098.07|2105.52|2096.82|36
1625030550000|2021-06-30 05:22:30|2106.34|2097.64|2106.64|2097.94|2106.75|2098.05|2105.8|2097.1|36
1625030560000|2021-06-30 05:22:40|2106.52|2097.82|2106.39|2097.69|2106.85|2098.15|2106.39|2097.69|36
1625030570000|2021-06-30 05:22:50|2106.4|2097.7|2106.72|2098.02|2106.73|2098.03|2106.38|2097.68|26
1625030580000|2021-06-30 05:23:00|2106.8|2098.1|2106.89|2098.19|2106.91|2098.21|2106.61|2097.91|22
1625030590000|2021-06-30 05:23:10|2106.8|2098.1|2108.53|2099.83|2108.53|2099.83|2106.68|2097.98|33
1625030600000|2021-06-30 05:23:20|2108.6|2099.9|2111.72|2103.02|2111.72|2103.02|2108.6|2099.9|35
1625030610000|2021-06-30 05:23:30|2111.71|2103.01|2111.44|2102.74|2111.71|2103.01|2111.36|2102.66|12
1625030620000|2021-06-30 05:23:40|2111.45|2102.75|2108.66|2099.96|2111.57|2102.87|2108.66|2099.96|30
1625030630000|2021-06-30 05:23:50|2108.65|2099.95|2109.87|2101.17|2109.94|2101.24|2108.65|2099.95|28
1625030640000|2021-06-30 05:24:00|2110.03|2101.33|2109.45|2100.75|2110.45|2101.75|2109.32|2100.62|30
1625030650000|2021-06-30 05:24:10|2109.25|2100.55|2110.37|2101.67|2110.37|2101.67|2109.13|2100.43|34
1625030660000|2021-06-30 05:24:20|2110.39|2101.69|2110.99|2102.29|2110.99|2102.29|2110.36|2101.66|24
1625030670000|2021-06-30 05:24:30|2110.75|2102.05|2108.96|2100.26|2110.83|2102.13|2108.96|2100.26|34
1625030680000|2021-06-30 05:24:40|2108.97|2100.27|2109.8|2101.1|2109.8|2101.1|2108.92|2100.22|30
1625030690000|2021-06-30 05:24:50|2109.78|2101.08|2109.63|2100.93|2110.32|2101.62|2109.48|2100.78|34
1625030700000|2021-06-30 05:25:00|2109.49|2100.79|2108.95|2100.25|2109.63|2100.93|2108.73|2100.03|23
1625030710000|2021-06-30 05:25:10|2108.88|2100.18|2107.71|2099.01|2108.88|2100.18|2107.71|2099.01|15
1625030720000|2021-06-30 05:25:20|2107.64|2098.94|2107.73|2099.03|2107.93|2099.23|2107.28|2098.58|28
1625030730000|2021-06-30 05:25:30|2107.72|2099.02|2107.31|2098.61|2107.82|2099.12|2107.29|2098.59|18
1625030740000|2021-06-30 05:25:40|2107.28|2098.58|2106.5|2097.8|2107.5|2098.8|2106.42|2097.72|17
1625030750000|2021-06-30 05:25:50|2106.23|2097.53|2106.13|2097.43|2106.37|2097.67|2106|2097.3|29
1625030760000|2021-06-30 05:26:00|2106.19|2097.49|2106.06|2097.36|2106.19|2097.49|2105.89|2097.19|19
1625030770000|2021-06-30 05:26:10|2105.99|2097.29|2106.01|2097.31|2106.02|2097.32|2105.92|2097.22|11
1625030780000|2021-06-30 05:26:20|2105.67|2096.97|2106.16|2097.46|2106.16|2097.46|2105.58|2096.88|17
1625030790000|2021-06-30 05:26:30|2106.08|2097.38|2107.64|2098.94|2107.69|2098.99|2105.96|2097.26|29
1625030800000|2021-06-30 05:26:40|2107.65|2098.95|2107.39|2098.69|2107.72|2099.02|2107.37|2098.67|33
1625030810000|2021-06-30 05:26:50|2107.4|2098.7|2110.08|2101.38|2110.52|2101.82|2107.4|2098.7|35
1625030820000|2021-06-30 05:27:00|2109.86|2101.16|2111.4|2102.7|2111.49|2102.79|2109.65|2100.95|23
1625030830000|2021-06-30 05:27:10|2111.39|2102.69|2111.21|2102.51|2111.39|2102.69|2110.24|2101.54|25
1625030840000|2021-06-30 05:27:20|2111.33|2102.63|2112.5|2103.8|2112.51|2103.81|2111.12|2102.42|28
1625030850000|2021-06-30 05:27:30|2112.47|2103.77|2110.63|2101.93|2112.68|2103.98|2110.63|2101.93|26
1625030860000|2021-06-30 05:27:40|2110.59|2101.89|2111.99|2103.29|2112.05|2103.35|2110.5|2101.8|24
1625030870000|2021-06-30 05:27:50|2112.09|2103.39|2112.77|2104.07|2112.8|2104.1|2112.09|2103.39|18
1625030880000|2021-06-30 05:28:00|2112.76|2104.06|2112.31|2103.61|2113.1|2104.4|2112.29|2103.59|24
1625030890000|2021-06-30 05:28:10|2112.27|2103.57|2112.36|2103.66|2112.47|2103.77|2112.16|2103.46|26
1625030900000|2021-06-30 05:28:20|2112.37|2103.67|2113.02|2104.32|2113.04|2104.34|2112.36|2103.66|17
1625030910000|2021-06-30 05:28:30|2112.96|2104.26|2113.22|2104.52|2113.23|2104.53|2112.96|2104.26|27
1625030920000|2021-06-30 05:28:40|2113.24|2104.54|2113.27|2104.57|2113.4|2104.7|2113.15|2104.45|25
1625030930000|2021-06-30 05:28:50|2113.29|2104.59|2113.02|2104.32|2113.29|2104.59|2112.37|2103.67|29
1625030940000|2021-06-30 05:29:00|2113|2104.3|2112.6|2103.9|2113.39|2104.69|2112.6|2103.9|29
1625030950000|2021-06-30 05:29:10|2112.62|2103.92|2113.05|2104.35|2113.17|2104.47|2112.48|2103.78|34
1625030960000|2021-06-30 05:29:20|2113.08|2104.38|2113.1|2104.4|2113.17|2104.47|2113|2104.3|24
1625030970000|2021-06-30 05:29:30|2113|2104.3|2113.68|2104.98|2113.68|2104.98|2112.89|2104.19|27
1625030980000|2021-06-30 05:29:40|2113.69|2104.99|2114.64|2105.94|2114.64|2105.94|2113.55|2104.85|26
1625030990000|2021-06-30 05:29:50|2114.67|2105.97|2116.38|2107.68|2116.38|2107.68|2114.65|2105.95|31
1625031000000|2021-06-30 05:30:00|2116.39|2107.69|2115.46|2106.76|2116.49|2107.79|2115.33|2106.63|34
1625031010000|2021-06-30 05:30:10|2115.5|2106.8|2117.64|2108.94|2117.64|2108.94|2115.49|2106.79|32
1625031020000|2021-06-30 05:30:20|2117.66|2108.96|2118.44|2109.74|2118.83|2110.13|2117.49|2108.79|37
1625031030000|2021-06-30 05:30:30|2118.38|2109.68|2117.24|2108.54|2118.38|2109.68|2117.23|2108.53|32
1625031040000|2021-06-30 05:30:40|2117.22|2108.52|2116.69|2107.99|2117.22|2108.52|2116.56|2107.86|32
1625031050000|2021-06-30 05:30:50|2116.7|2108|2117.11|2108.41|2117.11|2108.41|2116.66|2107.96|19
1625031060000|2021-06-30 05:31:00|2116.93|2108.23|2116.48|2107.78|2117.02|2108.32|2116.48|2107.78|19
1625031070000|2021-06-30 05:31:10|2116.46|2107.76|2116.05|2107.35|2116.46|2107.76|2115.58|2106.88|32
1625031080000|2021-06-30 05:31:20|2116.09|2107.39|2115.96|2107.26|2116.09|2107.39|2115.74|2107.04|19
1625031090000|2021-06-30 05:31:30|2116|2107.3|2116.08|2107.38|2116.1|2107.4|2115.93|2107.23|15
1625031100000|2021-06-30 05:31:40|2116.1|2107.4|2116.62|2107.92|2116.62|2107.92|2116.1|2107.4|25
1625031110000|2021-06-30 05:31:50|2116.61|2107.91|2117.22|2108.52|2117.22|2108.52|2116.56|2107.86|14
1625031120000|2021-06-30 05:32:00|2117.32|2108.62|2117.05|2108.35|2117.34|2108.64|2117|2108.3|21
1625031130000|2021-06-30 05:32:10|2117.03|2108.33|2117.69|2108.99|2117.69|2108.99|2117.02|2108.32|10
1625031140000|2021-06-30 05:32:20|2117.72|2109.02|2117.46|2108.76|2117.94|2109.24|2117.41|2108.71|24
1625031150000|2021-06-30 05:32:30|2117.48|2108.78|2117.92|2109.22|2117.94|2109.24|2117.48|2108.78|15
1625031160000|2021-06-30 05:32:40|2117.89|2109.19|2118.49|2109.79|2118.49|2109.79|2117.85|2109.15|16
1625031170000|2021-06-30 05:32:50|2118.42|2109.72|2117.97|2109.27|2118.76|2110.06|2117.87|2109.17|32
1625031180000|2021-06-30 05:33:00|2117.94|2109.24|2117.53|2108.83|2118.38|2109.68|2117.49|2108.79|31
1625031190000|2021-06-30 05:33:10|2117.52|2108.82|2116.7|2108|2117.52|2108.82|2116.66|2107.96|26
1625031200000|2021-06-30 05:33:20|2116.65|2107.95|2116.38|2107.68|2116.68|2107.98|2115.85|2107.15|30
1625031210000|2021-06-30 05:33:30|2116.41|2107.71|2116.81|2108.11|2116.93|2108.23|2116.37|2107.67|33
1625031220000|2021-06-30 05:33:40|2116.86|2108.16|2116.96|2108.26|2117.41|2108.71|2116.86|2108.16|29
1625031230000|2021-06-30 05:33:50|2116.95|2108.25|2116.29|2107.59|2117.04|2108.34|2116.17|2107.47|32
1625031240000|2021-06-30 05:34:00|2116.32|2107.62|2116.2|2107.5|2116.36|2107.66|2116.2|2107.5|26
1625031250000|2021-06-30 05:34:10|2116.22|2107.52|2117.27|2108.57|2117.54|2108.84|2116.22|2107.52|30
1625031260000|2021-06-30 05:34:20|2117.25|2108.55|2118.22|2109.52|2118.29|2109.59|2117.25|2108.55|20
1625031270000|2021-06-30 05:34:30|2118.23|2109.53|2118.05|2109.35|2118.43|2109.73|2118.04|2109.34|21
1625031280000|2021-06-30 05:34:40|2118.11|2109.41|2118.15|2109.45|2118.23|2109.53|2117.98|2109.28|26
1625031290000|2021-06-30 05:34:50|2118.17|2109.47|2115.79|2107.09|2118.56|2109.86|2115.59|2106.89|32
1625031300000|2021-06-30 05:35:00|2115.65|2106.95|2113.81|2105.11|2115.65|2106.95|2113.76|2105.06|32
1625031310000|2021-06-30 05:35:10|2113.88|2105.18|2114.08|2105.38|2114.44|2105.74|2113.23|2104.53|28
1625031320000|2021-06-30 05:35:20|2114.39|2105.69|2114.84|2106.14|2114.84|2106.14|2114.1|2105.4|34
1625031330000|2021-06-30 05:35:30|2114.92|2106.22|2115.67|2106.97|2115.7|2107|2114.88|2106.18|30
1625031340000|2021-06-30 05:35:40|2115.66|2106.96|2116.92|2108.22|2117.01|2108.31|2115.63|2106.93|36
1625031350000|2021-06-30 05:35:50|2117.03|2108.33|2116.76|2108.06|2117.36|2108.66|2116.2|2107.5|34
1625031360000|2021-06-30 05:36:00|2116.77|2108.07|2116.73|2108.03|2116.84|2108.14|2116.61|2107.91|27
1625031370000|2021-06-30 05:36:10|2116.72|2108.02|2117.51|2108.81|2117.58|2108.88|2116.7|2108|29
1625031380000|2021-06-30 05:36:20|2117.52|2108.82|2116.13|2107.43|2117.52|2108.82|2116.13|2107.43|31
1625031390000|2021-06-30 05:36:30|2116.17|2107.47|2117.11|2108.41|2117.12|2108.42|2116.16|2107.46|25
1625031400000|2021-06-30 05:36:40|2117.02|2108.32|2116.68|2107.98|2117.09|2108.39|2116.56|2107.86|21
1625031410000|2021-06-30 05:36:50|2116.69|2107.99|2116.73|2108.03|2117.2|2108.5|2116.64|2107.94|30
1625031420000|2021-06-30 05:37:00|2116.71|2108.01|2116.56|2107.86|2116.71|2108.01|2116.55|2107.85|27
1625031430000|2021-06-30 05:37:10|2116.57|2107.87|2116.45|2107.75|2117.04|2108.34|2116.44|2107.74|30
1625031440000|2021-06-30 05:37:20|2116.51|2107.81|2116.45|2107.75|2116.52|2107.82|2116.24|2107.54|27
1625031450000|2021-06-30 05:37:30|2116.52|2107.82|2116.87|2108.17|2117.01|2108.31|2116.42|2107.72|25
1625031460000|2021-06-30 05:37:40|2116.9|2108.2|2116.91|2108.21|2116.91|2108.21|2116.67|2107.97|21
1625031470000|2021-06-30 05:37:50|2116.95|2108.25|2117.59|2108.89|2117.69|2108.99|2116.92|2108.22|17
1625031480000|2021-06-30 05:38:00|2117.61|2108.91|2118.57|2109.87|2118.57|2109.87|2117.61|2108.91|14
1625031490000|2021-06-30 05:38:10|2118.56|2109.86|2118.59|2109.89|2119.24|2110.54|2118.56|2109.86|27
1625031500000|2021-06-30 05:38:20|2118.56|2109.86|2119.76|2111.06|2119.76|2111.06|2118.12|2109.42|36
1625031510000|2021-06-30 05:38:30|2119.86|2111.16|2120.88|2112.18|2121.68|2112.98|2119.86|2111.16|34
1625031520000|2021-06-30 05:38:40|2120.83|2112.13|2121.02|2112.32|2121.16|2112.46|2120.82|2112.12|33
1625031530000|2021-06-30 05:38:50|2121.25|2112.55|2121.24|2112.54|2121.45|2112.75|2121.12|2112.42|31
1625031540000|2021-06-30 05:39:00|2121.25|2112.55|2121.18|2112.48|2121.28|2112.58|2120.62|2111.92|32
1625031550000|2021-06-30 05:39:10|2121.19|2112.49|2121|2112.3|2121.19|2112.49|2120.92|2112.22|23
1625031560000|2021-06-30 05:39:20|2120.98|2112.28|2120.94|2112.24|2121.03|2112.33|2120.83|2112.13|22
1625031570000|2021-06-30 05:39:30|2120.98|2112.28|2121.05|2112.35|2121.17|2112.47|2120.89|2112.19|30
1625031580000|2021-06-30 05:39:40|2121.02|2112.32|2121.21|2112.51|2121.22|2112.52|2120.99|2112.29|19
1625031590000|2021-06-30 05:39:50|2121.2|2112.5|2121.23|2112.53|2121.54|2112.84|2121|2112.3|29
1625031600000|2021-06-30 05:40:00|2121.19|2112.49|2121.05|2112.35|2121.33|2112.63|2120.85|2112.15|24
1625031610000|2021-06-30 05:40:10|2121.03|2112.33|2120.85|2112.15|2121.03|2112.33|2120.85|2112.15|14
1625031620000|2021-06-30 05:40:20|2120.86|2112.16|2119.83|2111.13|2120.86|2112.16|2119.83|2111.13|20
1625031630000|2021-06-30 05:40:30|2119.9|2111.2|2118.69|2109.99|2119.9|2111.2|2118.6|2109.9|31
1625031640000|2021-06-30 05:40:40|2118.7|2110|2117.46|2108.76|2118.7|2110|2117.46|2108.76|34
1625031650000|2021-06-30 05:40:50|2117.48|2108.78|2117.12|2108.42|2117.48|2108.78|2116.68|2107.98|28
1625031660000|2021-06-30 05:41:00|2117.14|2108.44|2116.89|2108.19|2117.14|2108.44|2116.71|2108.01|28
1625031670000|2021-06-30 05:41:10|2116.76|2108.06|2116.22|2107.52|2116.77|2108.07|2115.92|2107.22|25
1625031680000|2021-06-30 05:41:20|2115.98|2107.28|2115.78|2107.08|2116.58|2107.88|2115.4|2106.7|21
1625031690000|2021-06-30 05:41:30|2115.67|2106.97|2114.83|2106.13|2115.83|2107.13|2114.79|2106.09|23
1625031700000|2021-06-30 05:41:40|2114.79|2106.09|2115.28|2106.58|2116.57|2107.87|2114.71|2106.01|37
1625031710000|2021-06-30 05:41:50|2115.43|2106.73|2114.66|2105.96|2115.43|2106.73|2114.6|2105.9|24
1625031720000|2021-06-30 05:42:00|2114.61|2105.91|2114.58|2105.88|2114.66|2105.96|2114.4|2105.7|18
1625031730000|2021-06-30 05:42:10|2114.56|2105.86|2115.36|2106.66|2115.48|2106.78|2114.52|2105.82|36
1625031740000|2021-06-30 05:42:20|2115.43|2106.73|2115.73|2107.03|2115.73|2107.03|2115.04|2106.34|32
1625031750000|2021-06-30 05:42:30|2115.85|2107.15|2116.09|2107.39|2116.9|2108.2|2115.85|2107.15|36
1625031760000|2021-06-30 05:42:40|2116.03|2107.33|2115.97|2107.27|2116.47|2107.77|2115.71|2107.01|25
1625031770000|2021-06-30 05:42:50|2116.12|2107.42|2116.38|2107.68|2116.43|2107.73|2115.91|2107.21|28
1625031780000|2021-06-30 05:43:00|2116.42|2107.72|2117.94|2109.24|2117.97|2109.27|2116.14|2107.44|27
1625031790000|2021-06-30 05:43:10|2117.93|2109.23|2118.32|2109.62|2118.63|2109.93|2117.83|2109.13|20
1625031800000|2021-06-30 05:43:20|2117.95|2109.25|2115.72|2107.02|2117.99|2109.29|2115.72|2107.02|38
1625031810000|2021-06-30 05:43:30|2116.03|2107.33|2116.27|2107.57|2116.32|2107.62|2115.78|2107.08|33
1625031820000|2021-06-30 05:43:40|2116.23|2107.53|2116.39|2107.69|2116.53|2107.83|2116.17|2107.47|31
1625031830000|2021-06-30 05:43:50|2116.4|2107.7|2118.28|2109.58|2119.02|2110.32|2116.33|2107.63|39
1625031840000|2021-06-30 05:44:00|2118.22|2109.52|2119.3|2110.6|2119.94|2111.24|2118.22|2109.52|31
1625031850000|2021-06-30 05:44:10|2119.46|2110.76|2120.2|2111.5|2120.2|2111.5|2119.18|2110.48|31
1625031860000|2021-06-30 05:44:20|2120.18|2111.48|2119.76|2111.06|2120.18|2111.48|2119.71|2111.01|28
1625031870000|2021-06-30 05:44:30|2119.68|2110.98|2118.52|2109.82|2119.68|2110.98|2118.52|2109.82|30
1625031880000|2021-06-30 05:44:40|2118.53|2109.83|2118.25|2109.55|2118.56|2109.86|2118.22|2109.52|28
1625031890000|2021-06-30 05:44:50|2118.21|2109.51|2117.57|2108.87|2118.32|2109.62|2117.5|2108.8|34
1625031900000|2021-06-30 05:45:00|2117.54|2108.84|2117.41|2108.71|2117.65|2108.95|2117.41|2108.71|32
1625031910000|2021-06-30 05:45:10|2117.46|2108.76|2117|2108.3|2117.56|2108.86|2116.88|2108.18|24
1625031920000|2021-06-30 05:45:20|2117.09|2108.39|2118.97|2110.27|2119.14|2110.44|2116.76|2108.06|30
1625031930000|2021-06-30 05:45:30|2119.02|2110.32|2118.64|2109.94|2119.47|2110.77|2118.64|2109.94|33
1625031940000|2021-06-30 05:45:40|2118.63|2109.93|2118.26|2109.56|2118.64|2109.94|2118.14|2109.44|29
1625031950000|2021-06-30 05:45:50|2118.25|2109.55|2117.37|2108.67|2118.25|2109.55|2117.06|2108.36|30
1625031960000|2021-06-30 05:46:00|2117.25|2108.55|2116.43|2107.73|2117.25|2108.55|2116.23|2107.53|32
1625031970000|2021-06-30 05:46:10|2116.39|2107.69|2116.26|2107.56|2116.5|2107.8|2116.18|2107.48|23
1625031980000|2021-06-30 05:46:20|2116.21|2107.51|2116.2|2107.5|2116.23|2107.53|2116.09|2107.39|13
1625031990000|2021-06-30 05:46:30|2116.31|2107.61|2115.92|2107.22|2116.31|2107.61|2115.72|2107.02|11
1625032000000|2021-06-30 05:46:40|2115.93|2107.23|2116.68|2107.98|2116.68|2107.98|2115.89|2107.19|18
1625032010000|2021-06-30 05:46:50|2116.57|2107.87|2117.04|2108.34|2117.17|2108.47|2116.43|2107.73|16
1625032020000|2021-06-30 05:47:00|2117.33|2108.63|2117.66|2108.96|2117.72|2109.02|2117.05|2108.35|21
1625032030000|2021-06-30 05:47:10|2117.55|2108.85|2118.02|2109.32|2118.21|2109.51|2117.36|2108.66|16
1625032040000|2021-06-30 05:47:20|2118.34|2109.64|2119.6|2110.9|2119.6|2110.9|2117.87|2109.17|36
1625032050000|2021-06-30 05:47:30|2119.86|2111.16|2120.76|2112.06|2120.76|2112.06|2119.64|2110.94|37
1625032060000|2021-06-30 05:47:40|2120.83|2112.13|2121.82|2113.12|2121.93|2113.23|2120.72|2112.02|37
1625032070000|2021-06-30 05:47:50|2121.87|2113.17|2122.29|2113.59|2122.36|2113.66|2121.81|2113.11|29
1625032080000|2021-06-30 05:48:00|2122.21|2113.51|2121.16|2112.46|2122.21|2113.51|2121.16|2112.46|29
1625032090000|2021-06-30 05:48:10|2121.18|2112.48|2121.84|2113.14|2121.88|2113.18|2121.06|2112.36|19
1625032100000|2021-06-30 05:48:20|2121.85|2113.15|2122.1|2113.4|2122.12|2113.42|2121.85|2113.15|14
1625032110000|2021-06-30 05:48:30|2122.08|2113.38|2121.67|2112.97|2122.08|2113.38|2121.65|2112.95|16
1625032120000|2021-06-30 05:48:40|2121.74|2113.04|2122.33|2113.63|2122.52|2113.82|2121.72|2113.02|21
1625032130000|2021-06-30 05:48:50|2122.4|2113.7|2124.46|2115.76|2124.46|2115.76|2122.4|2113.7|22
1625032140000|2021-06-30 05:49:00|2124.48|2115.78|2124.85|2116.15|2125.23|2116.53|2123.19|2114.49|30
1625032150000|2021-06-30 05:49:10|2124.82|2116.12|2125.19|2116.49|2125.3|2116.6|2124.67|2115.97|30
1625032160000|2021-06-30 05:49:20|2125.22|2116.52|2125.17|2116.47|2125.59|2116.89|2124.98|2116.28|32
1625032170000|2021-06-30 05:49:30|2125.19|2116.49|2124.78|2116.08|2126.15|2117.45|2124.73|2116.03|34
1625032180000|2021-06-30 05:49:40|2124.77|2116.07|2124.29|2115.59|2124.85|2116.15|2124.07|2115.37|29
1625032190000|2021-06-30 05:49:50|2124.31|2115.61|2124.43|2115.73|2124.43|2115.73|2124.21|2115.51|26
1625032200000|2021-06-30 05:50:00|2124.38|2115.68|2124.59|2115.89|2124.65|2115.95|2124.29|2115.59|20
1625032210000|2021-06-30 05:50:10|2124.52|2115.82|2124.18|2115.48|2124.57|2115.87|2124.18|2115.48|20
1625032220000|2021-06-30 05:50:20|2124.17|2115.47|2123.17|2114.47|2124.17|2115.47|2123.14|2114.44|13
1625032230000|2021-06-30 05:50:30|2123.14|2114.44|2123.35|2114.65|2123.42|2114.72|2123.14|2114.44|15
1625032240000|2021-06-30 05:50:40|2123.58|2114.88|2123.55|2114.85|2123.58|2114.88|2123.35|2114.65|8
1625032250000|2021-06-30 05:50:50|2123.57|2114.87|2122.27|2113.57|2123.7|2115|2122.27|2113.57|21
1625032260000|2021-06-30 05:51:00|2122.5|2113.8|2122.9|2114.2|2122.92|2114.22|2121.89|2113.19|27
1625032270000|2021-06-30 05:51:10|2122.84|2114.14|2123.03|2114.33|2123.21|2114.51|2122.6|2113.9|22
1625032280000|2021-06-30 05:51:20|2122.02|2113.32|2121.19|2112.49|2122.04|2113.34|2120.97|2112.27|30
1625032290000|2021-06-30 05:51:30|2121.11|2112.41|2120.77|2112.07|2121.19|2112.49|2120.74|2112.04|16
1625032300000|2021-06-30 05:51:40|2120.83|2112.13|2120.81|2112.11|2120.86|2112.16|2120.8|2112.1|16
1625032310000|2021-06-30 05:51:50|2120.85|2112.15|2118.42|2109.72|2120.87|2112.17|2118.37|2109.67|26
1625032320000|2021-06-30 05:52:00|2118.78|2110.08|2117.04|2108.34|2119|2110.3|2116.6|2107.9|28
1625032330000|2021-06-30 05:52:10|2117.24|2108.54|2118.43|2109.73|2118.81|2110.11|2117.24|2108.54|23
1625032340000|2021-06-30 05:52:20|2118.42|2109.72|2118.58|2109.88|2118.79|2110.09|2118.41|2109.71|28
1625032350000|2021-06-30 05:52:30|2118.59|2109.89|2119.42|2110.72|2119.44|2110.74|2118.59|2109.89|29
1625032360000|2021-06-30 05:52:40|2119.4|2110.7|2121.67|2112.97|2121.67|2112.97|2119.4|2110.7|24
1625032370000|2021-06-30 05:52:50|2121.69|2112.99|2121.2|2112.5|2122|2113.3|2121.2|2112.5|31
1625032380000|2021-06-30 05:53:00|2121.22|2112.52|2122.49|2113.79|2122.8|2114.1|2120.42|2111.72|32
1625032390000|2021-06-30 05:53:10|2122.12|2113.42|2126.48|2117.78|2126.48|2117.78|2122.12|2113.42|28
1625032400000|2021-06-30 05:53:20|2125.71|2117.01|2126.58|2117.88|2127.42|2118.72|2125.71|2117.01|33
1625032410000|2021-06-30 05:53:30|2126.5|2117.8|2127.53|2118.83|2127.7|2119|2126.5|2117.8|25
1625032420000|2021-06-30 05:53:40|2127.49|2118.79|2126.94|2118.24|2127.6|2118.9|2126.87|2118.17|29
1625032430000|2021-06-30 05:53:50|2126.91|2118.21|2126.63|2117.93|2127.22|2118.52|2126.54|2117.84|25
1625032440000|2021-06-30 05:54:00|2126.66|2117.96|2127.45|2118.75|2127.57|2118.87|2126.66|2117.96|22
1625032450000|2021-06-30 05:54:10|2127.46|2118.76|2127.54|2118.84|2128.25|2119.55|2127.46|2118.76|32
1625032460000|2021-06-30 05:54:20|2127.5|2118.8|2127.66|2118.96|2127.91|2119.21|2127.5|2118.8|27
1625032470000|2021-06-30 05:54:30|2127.62|2118.92|2127.3|2118.6|2127.95|2119.25|2127.29|2118.59|31
1625032480000|2021-06-30 05:54:40|2127.21|2118.51|2127.51|2118.81|2127.77|2119.07|2127.21|2118.51|32
1625032490000|2021-06-30 05:54:50|2127.64|2118.94|2127.54|2118.84|2127.74|2119.04|2127.38|2118.68|28
1625032500000|2021-06-30 05:55:00|2127.56|2118.86|2128.43|2119.73|2128.96|2120.26|2127.47|2118.77|31
1625032510000|2021-06-30 05:55:10|2128.41|2119.71|2126.7|2118|2128.5|2119.8|2126.65|2117.95|33
1625032520000|2021-06-30 05:55:20|2126.68|2117.98|2125.96|2117.26|2126.8|2118.1|2125.69|2116.99|27
1625032530000|2021-06-30 05:55:30|2125.98|2117.28|2126.63|2117.93|2126.75|2118.05|2125.64|2116.94|30
1625032540000|2021-06-30 05:55:40|2126.64|2117.94|2127.25|2118.55|2127.33|2118.63|2126.64|2117.94|21
1625032550000|2021-06-30 05:55:50|2127.26|2118.56|2127.07|2118.37|2127.31|2118.61|2126.98|2118.28|19
1625032560000|2021-06-30 05:56:00|2127.01|2118.31|2125.78|2117.08|2127.01|2118.31|2125.78|2117.08|22
1625032570000|2021-06-30 05:56:10|2125.72|2117.02|2125.91|2117.21|2125.91|2117.21|2124.84|2116.14|29
1625032580000|2021-06-30 05:56:20|2125.89|2117.19|2124.91|2116.21|2126.09|2117.39|2124.45|2115.75|32
1625032590000|2021-06-30 05:56:30|2124.88|2116.18|2125.22|2116.52|2125.5|2116.8|2124.87|2116.17|31
1625032600000|2021-06-30 05:56:40|2125.26|2116.56|2125.19|2116.49|2125.48|2116.78|2125.04|2116.34|33
1625032610000|2021-06-30 05:56:50|2125.23|2116.53|2125.23|2116.53|2125.25|2116.55|2125.19|2116.49|14
1625032620000|2021-06-30 05:57:00|2125.22|2116.52|2124.76|2116.06|2125.22|2116.52|2123.95|2115.25|25
1625032630000|2021-06-30 05:57:10|2124.77|2116.07|2124.5|2115.8|2125.51|2116.81|2124.42|2115.72|22
1625032640000|2021-06-30 05:57:20|2124.33|2115.63|2123.9|2115.2|2124.59|2115.89|2123.79|2115.09|26
1625032650000|2021-06-30 05:57:30|2123.96|2115.26|2122.96|2114.26|2124.27|2115.57|2122.9|2114.2|29
1625032660000|2021-06-30 05:57:40|2122.95|2114.25|2123.31|2114.61|2123.59|2114.89|2122.95|2114.25|22
1625032670000|2021-06-30 05:57:50|2123.27|2114.57|2122.39|2113.69|2123.27|2114.57|2122.22|2113.52|28
1625032680000|2021-06-30 05:58:00|2121.78|2113.08|2122.11|2113.41|2122.24|2113.54|2121.56|2112.86|27
1625032690000|2021-06-30 05:58:10|2122.16|2113.46|2123.39|2114.69|2123.43|2114.73|2122.14|2113.44|35
1625032700000|2021-06-30 05:58:20|2123.4|2114.7|2122.81|2114.11|2123.53|2114.83|2122.61|2113.91|32
1625032710000|2021-06-30 05:58:30|2122.79|2114.09|2122.37|2113.67|2122.79|2114.09|2122.32|2113.62|25
1625032720000|2021-06-30 05:58:40|2122.36|2113.66|2122.61|2113.91|2122.65|2113.95|2122.36|2113.66|19
1625032730000|2021-06-30 05:58:50|2122.53|2113.83|2122.03|2113.33|2122.53|2113.83|2121.98|2113.28|23
1625032740000|2021-06-30 05:59:00|2122.01|2113.31|2121.97|2113.27|2122.06|2113.36|2121.93|2113.23|8
1625032750000|2021-06-30 05:59:10|2121.91|2113.21|2121.3|2112.6|2121.91|2113.21|2121.27|2112.57|17
1625032760000|2021-06-30 05:59:20|2121.27|2112.57|2121.23|2112.53|2121.27|2112.57|2121.23|2112.53|5
1625032770000|2021-06-30 05:59:30|2121.22|2112.52|2121.08|2112.38|2121.22|2112.52|2121.06|2112.36|18
1625032780000|2021-06-30 05:59:40|2121.09|2112.39|2121.15|2112.45|2121.17|2112.47|2121.09|2112.39|9
1625032790000|2021-06-30 05:59:50|2120.5|2111.8|2120.64|2111.94|2121.43|2112.73|2120.5|2111.8|34
1625032800000|2021-06-30 06:00:00|2120.51|2111.81|2119.82|2111.12|2120.87|2112.17|2119.82|2111.12|37
1625032810000|2021-06-30 06:00:10|2119.75|2111.05|2119.55|2110.85|2120.27|2111.57|2119.08|2110.38|39
1625032820000|2021-06-30 06:00:20|2119.52|2110.82|2119.24|2110.54|2119.52|2110.82|2119.13|2110.43|28
1625032830000|2021-06-30 06:00:30|2119.21|2110.51|2119.43|2110.73|2119.47|2110.77|2118.99|2110.29|27
1625032840000|2021-06-30 06:00:40|2119.68|2110.98|2121.96|2113.26|2122.26|2113.56|2119.68|2110.98|37
1625032850000|2021-06-30 06:00:50|2122.02|2113.32|2124.5|2115.8|2124.9|2116.2|2122.02|2113.32|30
1625032860000|2021-06-30 06:01:00|2124.48|2115.78|2124.15|2115.45|2124.48|2115.78|2124.07|2115.37|28
1625032870000|2021-06-30 06:01:10|2124.18|2115.48|2124.89|2116.19|2124.89|2116.19|2124.14|2115.44|26
1625032880000|2021-06-30 06:01:20|2124.9|2116.2|2126.47|2117.77|2126.48|2117.78|2124.9|2116.2|32
1625032890000|2021-06-30 06:01:30|2126.35|2117.65|2126.58|2117.88|2126.58|2117.88|2126.09|2117.39|22
1625032900000|2021-06-30 06:01:40|2126.61|2117.91|2126.76|2118.06|2126.83|2118.13|2126.58|2117.88|18
1625032910000|2021-06-30 06:01:50|2126.71|2118.01|2126.72|2118.02|2127.11|2118.41|2126.71|2118.01|23
1625032920000|2021-06-30 06:02:00|2126.77|2118.07|2127.37|2118.67|2127.42|2118.72|2126.67|2117.97|17
1625032930000|2021-06-30 06:02:10|2127.4|2118.7|2127.23|2118.53|2127.66|2118.96|2127.16|2118.46|26
1625032940000|2021-06-30 06:02:20|2127.22|2118.52|2125.75|2117.05|2127.22|2118.52|2125.66|2116.96|28
1625032950000|2021-06-30 06:02:30|2125.78|2117.08|2126.64|2117.94|2126.64|2117.94|2125.68|2116.98|24
1625032960000|2021-06-30 06:02:40|2126.63|2117.93|2127.04|2118.34|2127.55|2118.85|2126.46|2117.76|30
1625032970000|2021-06-30 06:02:50|2127.13|2118.43|2127.2|2118.5|2127.2|2118.5|2127.02|2118.32|25
1625032980000|2021-06-30 06:03:00|2127.18|2118.48|2127.5|2118.8|2127.69|2118.99|2127.09|2118.39|30
1625032990000|2021-06-30 06:03:10|2127.52|2118.82|2127.32|2118.62|2127.63|2118.93|2127.23|2118.53|25
1625033000000|2021-06-30 06:03:20|2127.34|2118.64|2127.7|2119|2127.95|2119.25|2127.34|2118.64|30
1625033010000|2021-06-30 06:03:30|2127.72|2119.02|2128.19|2119.49|2128.19|2119.49|2127.66|2118.96|19
1625033020000|2021-06-30 06:03:40|2128.5|2119.8|2127.98|2119.28|2128.95|2120.25|2127.98|2119.28|26
1625033030000|2021-06-30 06:03:50|2127.89|2119.19|2128.09|2119.39|2128.25|2119.55|2127.86|2119.16|18
1625033040000|2021-06-30 06:04:00|2128.03|2119.33|2129.33|2120.63|2129.33|2120.63|2128.03|2119.33|20
1625033050000|2021-06-30 06:04:10|2129.29|2120.59|2130.6|2121.9|2130.6|2121.9|2129.13|2120.43|29
1625033060000|2021-06-30 06:04:20|2130.64|2121.94|2131.23|2122.53|2131.59|2122.89|2130.56|2121.86|24
1625033070000|2021-06-30 06:04:30|2131.11|2122.41|2131.03|2122.33|2131.66|2122.96|2130.88|2122.18|29
1625033080000|2021-06-30 06:04:40|2131|2122.3|2131.06|2122.36|2131.28|2122.58|2130.08|2121.38|35
1625033090000|2021-06-30 06:04:50|2131.03|2122.33|2134.25|2125.55|2134.42|2125.72|2131.03|2122.33|34
1625033100000|2021-06-30 06:05:00|2134.34|2125.64|2136.29|2127.59|2136.64|2127.94|2133.99|2125.29|35
1625033110000|2021-06-30 06:05:10|2136.3|2127.6|2134.81|2126.11|2136.98|2128.28|2134.81|2126.11|36
1625033120000|2021-06-30 06:05:20|2134.77|2126.07|2136.37|2127.67|2136.52|2127.82|2134.73|2126.03|32
1625033130000|2021-06-30 06:05:30|2136.38|2127.68|2136.54|2127.84|2136.66|2127.96|2136.32|2127.62|31
1625033140000|2021-06-30 06:05:40|2136.53|2127.83|2140.21|2131.51|2140.36|2131.66|2136.33|2127.63|37
1625033150000|2021-06-30 06:05:50|2140.14|2131.44|2140.53|2131.83|2141.26|2132.56|2140.14|2131.44|35
1625033160000|2021-06-30 06:06:00|2140.47|2131.77|2141.46|2132.76|2141.68|2132.98|2139.62|2130.92|40
1625033170000|2021-06-30 06:06:10|2141.47|2132.77|2142.66|2133.96|2142.89|2134.19|2141.47|2132.77|35
1625033180000|2021-06-30 06:06:20|2142.78|2134.08|2142.38|2133.68|2142.92|2134.22|2142.38|2133.68|26
1625033190000|2021-06-30 06:06:30|2142.31|2133.61|2141.99|2133.29|2143.03|2134.33|2141.97|2133.27|38
1625033200000|2021-06-30 06:06:40|2141.88|2133.18|2140.97|2132.27|2142.47|2133.77|2140.94|2132.24|30
1625033210000|2021-06-30 06:06:50|2140.87|2132.17|2140.03|2131.33|2140.95|2132.25|2139.5|2130.8|33
1625033220000|2021-06-30 06:07:00|2139.74|2131.04|2138.48|2129.78|2139.97|2131.27|2138.45|2129.75|31
1625033230000|2021-06-30 06:07:10|2138.45|2129.75|2137.56|2128.86|2138.78|2130.08|2137.35|2128.65|21
1625033240000|2021-06-30 06:07:20|2137.62|2128.92|2139.72|2131.02|2139.84|2131.14|2137.6|2128.9|28
1625033250000|2021-06-30 06:07:30|2139.64|2130.94|2138.63|2129.93|2140.07|2131.37|2138.52|2129.82|29
1625033260000|2021-06-30 06:07:40|2138.37|2129.67|2138.55|2129.85|2138.81|2130.11|2138.37|2129.67|24
1625033270000|2021-06-30 06:07:50|2137.81|2129.11|2137.81|2129.11|2137.95|2129.25|2137.8|2129.1|20
1625033280000|2021-06-30 06:08:00|2137.77|2129.07|2137.09|2128.39|2137.95|2129.25|2136.89|2128.19|36
1625033290000|2021-06-30 06:08:10|2137.31|2128.61|2137.3|2128.6|2137.48|2128.78|2136.92|2128.22|28
1625033300000|2021-06-30 06:08:20|2137.27|2128.57|2138.02|2129.32|2138.02|2129.32|2137.27|2128.57|23
1625033310000|2021-06-30 06:08:30|2137.99|2129.29|2140.1|2131.4|2140.1|2131.4|2137.99|2129.29|36
1625033320000|2021-06-30 06:08:40|2140.13|2131.43|2139.53|2130.83|2140.13|2131.43|2139.51|2130.81|28
1625033330000|2021-06-30 06:08:50|2139.49|2130.79|2139.28|2130.58|2139.49|2130.79|2138.71|2130.01|34
1625033340000|2021-06-30 06:09:00|2139.18|2130.48|2139.09|2130.39|2139.24|2130.54|2138.78|2130.08|31
1625033350000|2021-06-30 06:09:10|2139.1|2130.4|2138.37|2129.67|2139.16|2130.46|2138.33|2129.63|25
1625033360000|2021-06-30 06:09:20|2138.43|2129.73|2138.53|2129.83|2138.62|2129.92|2138.33|2129.63|29
1625033370000|2021-06-30 06:09:30|2138.56|2129.86|2138.34|2129.64|2138.57|2129.87|2138.21|2129.51|26
1625033380000|2021-06-30 06:09:40|2138.36|2129.66|2138.85|2130.15|2139.19|2130.49|2138.34|2129.64|30
1625033390000|2021-06-30 06:09:50|2138.86|2130.16|2139.37|2130.67|2139.37|2130.67|2138.85|2130.15|18
1625033400000|2021-06-30 06:10:00|2139.36|2130.66|2138.5|2129.8|2139.36|2130.66|2138.27|2129.57|30
1625033410000|2021-06-30 06:10:10|2138.53|2129.83|2138.12|2129.42|2138.7|2130|2138.03|2129.33|27
1625033420000|2021-06-30 06:10:20|2138.13|2129.43|2137.89|2129.19|2138.26|2129.56|2137.84|2129.14|23
1625033430000|2021-06-30 06:10:30|2137.88|2129.18|2137.23|2128.53|2137.88|2129.18|2137.21|2128.51|17
1625033440000|2021-06-30 06:10:40|2137.26|2128.56|2137.29|2128.59|2137.36|2128.66|2137.26|2128.56|7
1625033450000|2021-06-30 06:10:50|2137.31|2128.61|2137.08|2128.38|2137.63|2128.93|2137.08|2128.38|22
1625033460000|2021-06-30 06:11:00|2137.11|2128.41|2137.56|2128.86|2137.56|2128.86|2137.1|2128.4|16
1625033470000|2021-06-30 06:11:10|2137.55|2128.85|2137.76|2129.06|2137.76|2129.06|2137.55|2128.85|10
1625033480000|2021-06-30 06:11:20|2137.8|2129.1|2137.75|2129.05|2137.8|2129.1|2137.68|2128.98|17
1625033490000|2021-06-30 06:11:30|2137.76|2129.06|2137.52|2128.82|2137.76|2129.06|2137.41|2128.71|13
1625033500000|2021-06-30 06:11:40|2137.58|2128.88|2137.54|2128.84|2137.58|2128.88|2137.45|2128.75|9
1625033510000|2021-06-30 06:11:50|2137.53|2128.83|2137.22|2128.52|2137.58|2128.88|2137.06|2128.36|14
1625033520000|2021-06-30 06:12:00|2137.21|2128.51|2137.61|2128.91|2137.61|2128.91|2137.12|2128.42|14
1625033530000|2021-06-30 06:12:10|2137.68|2128.98|2137.65|2128.95|2137.89|2129.19|2137.49|2128.79|18
1625033540000|2021-06-30 06:12:20|2137.79|2129.09|2137.65|2128.95|2137.86|2129.16|2137.65|2128.95|6
1625033550000|2021-06-30 06:12:30|2137.79|2129.09|2138.07|2129.37|2138.07|2129.37|2137.65|2128.95|10
1625033560000|2021-06-30 06:12:40|2138.06|2129.36|2137.92|2129.22|2138.06|2129.36|2137.81|2129.11|17
1625033570000|2021-06-30 06:12:50|2137.9|2129.2|2138.93|2130.23|2138.93|2130.23|2137.89|2129.19|19
1625033580000|2021-06-30 06:13:00|2138.99|2130.29|2139.73|2131.03|2139.83|2131.13|2138.98|2130.28|29
1625033590000|2021-06-30 06:13:10|2139.71|2131.01|2140.04|2131.34|2140.7|2132|2139.71|2131.01|27
1625033600000|2021-06-30 06:13:20|2139.91|2131.21|2140.41|2131.71|2140.41|2131.71|2139.91|2131.21|24
1625033610000|2021-06-30 06:13:30|2140.4|2131.7|2140.46|2131.76|2140.49|2131.79|2140.26|2131.56|23
1625033620000|2021-06-30 06:13:40|2140.8|2132.1|2141.51|2132.81|2141.51|2132.81|2140.72|2132.02|26
1625033630000|2021-06-30 06:13:50|2141.49|2132.79|2142.44|2133.74|2143.16|2134.46|2141.47|2132.77|31
1625033640000|2021-06-30 06:14:00|2142.49|2133.79|2142.38|2133.68|2143.29|2134.59|2142.34|2133.64|31
1625033650000|2021-06-30 06:14:10|2142.4|2133.7|2139.42|2130.72|2142.45|2133.75|2139.42|2130.72|36
1625033660000|2021-06-30 06:14:20|2139.62|2130.92|2139.31|2130.61|2139.94|2131.24|2139.16|2130.46|32
1625033670000|2021-06-30 06:14:30|2139.29|2130.59|2139.97|2131.27|2139.97|2131.27|2139.29|2130.59|25
1625033680000|2021-06-30 06:14:40|2139.86|2131.16|2140.15|2131.45|2140.38|2131.68|2139.86|2131.16|23
1625033690000|2021-06-30 06:14:50|2140.16|2131.46|2141.56|2132.86|2141.57|2132.87|2140.06|2131.36|29
1625033700000|2021-06-30 06:15:00|2141.52|2132.82|2140.09|2131.39|2142.5|2133.8|2140.09|2131.39|33
1625033710000|2021-06-30 06:15:10|2140.11|2131.41|2138.33|2129.63|2140.11|2131.41|2137.69|2128.99|33
1625033720000|2021-06-30 06:15:20|2138.48|2129.78|2140.43|2131.73|2141.17|2132.47|2138.25|2129.55|26
1625033730000|2021-06-30 06:15:30|2139.9|2131.2|2139.47|2130.77|2140.01|2131.31|2139.31|2130.61|25
1625033740000|2021-06-30 06:15:40|2139.49|2130.79|2139.48|2130.78|2139.54|2130.84|2139.01|2130.31|22
1625033750000|2021-06-30 06:15:50|2139.17|2130.47|2139.26|2130.56|2139.38|2130.68|2138.93|2130.23|21
1625033760000|2021-06-30 06:16:00|2139.21|2130.51|2139.47|2130.77|2139.59|2130.89|2139.18|2130.48|26
1625033770000|2021-06-30 06:16:10|2139.51|2130.81|2138.81|2130.11|2139.51|2130.81|2138.8|2130.1|17
1625033780000|2021-06-30 06:16:20|2138.76|2130.06|2138.73|2130.03|2139.28|2130.58|2138.72|2130.02|22
1625033790000|2021-06-30 06:16:30|2138.7|2130|2138.64|2129.94|2138.75|2130.05|2138.36|2129.66|21
1625033800000|2021-06-30 06:16:40|2138.67|2129.97|2138.6|2129.9|2138.67|2129.97|2138.59|2129.89|8
1625033810000|2021-06-30 06:16:50|2138.58|2129.88|2138.61|2129.91|2138.66|2129.96|2138.58|2129.88|11
1625033820000|2021-06-30 06:17:00|2138.64|2129.94|2138.5|2129.8|2138.74|2130.04|2138.5|2129.8|18
1625033830000|2021-06-30 06:17:10|2138.49|2129.79|2138.51|2129.81|2138.51|2129.81|2138.49|2129.79|6
1625033840000|2021-06-30 06:17:20|2138.48|2129.78|2139.38|2130.68|2140.1|2131.4|2138.44|2129.74|28
1625033850000|2021-06-30 06:17:30|2139.36|2130.66|2138.74|2130.04|2139.36|2130.66|2138.49|2129.79|24
1625033860000|2021-06-30 06:17:40|2138.78|2130.08|2138.36|2129.66|2138.78|2130.08|2138.35|2129.65|26
1625033870000|2021-06-30 06:17:50|2138.39|2129.69|2138.54|2129.84|2139.13|2130.43|2138.38|2129.68|29
1625033880000|2021-06-30 06:18:00|2138.47|2129.77|2138.64|2129.94|2139.03|2130.33|2138.47|2129.77|27
1625033890000|2021-06-30 06:18:10|2138.69|2129.99|2138.83|2130.13|2139.14|2130.44|2138.69|2129.99|29
1625033900000|2021-06-30 06:18:20|2138.81|2130.11|2137.63|2128.93|2138.91|2130.21|2137.54|2128.84|24
1625033910000|2021-06-30 06:18:30|2137.79|2129.09|2137.21|2128.51|2137.83|2129.13|2136.99|2128.29|26
1625033920000|2021-06-30 06:18:40|2137.25|2128.55|2136.4|2127.7|2137.29|2128.59|2136.4|2127.7|29
1625033930000|2021-06-30 06:18:50|2136.37|2127.67|2136.2|2127.5|2136.66|2127.96|2136.18|2127.48|31
1625033940000|2021-06-30 06:19:00|2136.26|2127.56|2135.67|2126.97|2136.85|2128.15|2135.67|2126.97|33
1625033950000|2021-06-30 06:19:10|2135.72|2127.02|2135.75|2127.05|2135.92|2127.22|2135.69|2126.99|26
1625033960000|2021-06-30 06:19:20|2135.72|2127.02|2135.72|2127.02|2135.77|2127.07|2135.48|2126.78|28
1625033970000|2021-06-30 06:19:30|2135.75|2127.05|2135.44|2126.74|2136.08|2127.38|2135.36|2126.66|38
1625033980000|2021-06-30 06:19:40|2135.41|2126.71|2135.47|2126.77|2135.67|2126.97|2135.35|2126.65|21
1625033990000|2021-06-30 06:19:50|2135.5|2126.8|2135.46|2126.76|2135.67|2126.97|2135.24|2126.54|33
1625034000000|2021-06-30 06:20:00|2135.45|2126.75|2135.45|2126.75|2135.48|2126.78|2135.28|2126.58|24
1625034010000|2021-06-30 06:20:10|2135.43|2126.73|2136.58|2127.88|2136.63|2127.93|2135.24|2126.54|30
1625034020000|2021-06-30 06:20:20|2136.67|2127.97|2136.04|2127.34|2136.85|2128.15|2135.96|2127.26|33
1625034030000|2021-06-30 06:20:30|2135.93|2127.23|2135.54|2126.84|2135.93|2127.23|2135.27|2126.57|32
1625034040000|2021-06-30 06:20:40|2135.32|2126.62|2134.97|2126.27|2135.32|2126.62|2134.86|2126.16|32
1625034050000|2021-06-30 06:20:50|2134.85|2126.15|2135.22|2126.52|2135.24|2126.54|2134.85|2126.15|24
1625034060000|2021-06-30 06:21:00|2135.08|2126.38|2135.07|2126.37|2135.26|2126.56|2135|2126.3|22
1625034070000|2021-06-30 06:21:10|2135.02|2126.32|2135.16|2126.46|2135.16|2126.46|2135.02|2126.32|12
1625034080000|2021-06-30 06:21:20|2135.18|2126.48|2135.02|2126.32|2135.42|2126.72|2134.83|2126.13|30
1625034090000|2021-06-30 06:21:30|2134.96|2126.26|2134.8|2126.1|2134.96|2126.26|2134.7|2126|27
1625034100000|2021-06-30 06:21:40|2134.81|2126.11|2134.74|2126.04|2134.89|2126.19|2134.53|2125.83|27
1625034110000|2021-06-30 06:21:50|2134.73|2126.03|2134.7|2126|2134.88|2126.18|2134.64|2125.94|28
1625034120000|2021-06-30 06:22:00|2134.69|2125.99|2134.55|2125.85|2134.71|2126.01|2134.55|2125.85|11
1625034130000|2021-06-30 06:22:10|2134.56|2125.86|2133.38|2124.68|2134.56|2125.86|2133.26|2124.56|19
1625034140000|2021-06-30 06:22:20|2133.39|2124.69|2133.38|2124.68|2134.31|2125.61|2133.37|2124.67|26
1625034150000|2021-06-30 06:22:30|2133.4|2124.7|2132.57|2123.87|2133.43|2124.73|2132.23|2123.53|31
1625034160000|2021-06-30 06:22:40|2132.44|2123.74|2131.97|2123.27|2132.64|2123.94|2131.74|2123.04|33
1625034170000|2021-06-30 06:22:50|2132.14|2123.44|2132.06|2123.36|2132.58|2123.88|2131.99|2123.29|22
1625034180000|2021-06-30 06:23:00|2132.12|2123.42|2134.3|2125.6|2134.31|2125.61|2132.09|2123.39|28
1625034190000|2021-06-30 06:23:10|2134.33|2125.63|2134.43|2125.73|2134.5|2125.8|2134.33|2125.63|16
1625034200000|2021-06-30 06:23:20|2134.6|2125.9|2136|2127.3|2136.61|2127.91|2134.6|2125.9|31
1625034210000|2021-06-30 06:23:30|2135.99|2127.29|2136.35|2127.65|2136.92|2128.22|2135.99|2127.29|38
1625034220000|2021-06-30 06:23:40|2136.27|2127.57|2136.13|2127.43|2136.39|2127.69|2136.11|2127.41|18
1625034230000|2021-06-30 06:23:50|2136.1|2127.4|2135.69|2126.99|2136.1|2127.4|2134.78|2126.08|23
1625034240000|2021-06-30 06:24:00|2135.65|2126.95|2135.78|2127.08|2135.95|2127.25|2135.3|2126.6|31
1625034250000|2021-06-30 06:24:10|2135.74|2127.04|2135.35|2126.65|2135.9|2127.2|2135.35|2126.65|19
1625034260000|2021-06-30 06:24:20|2135.38|2126.68|2135.92|2127.22|2135.92|2127.22|2135.27|2126.57|23
1625034270000|2021-06-30 06:24:30|2135.95|2127.25|2135.68|2126.98|2135.95|2127.25|2135.6|2126.9|32
1625034280000|2021-06-30 06:24:40|2135.65|2126.95|2135.4|2126.7|2135.86|2127.16|2135.4|2126.7|29
1625034290000|2021-06-30 06:24:50|2135.41|2126.71|2138.33|2129.63|2138.33|2129.63|2135.41|2126.71|30
1625034300000|2021-06-30 06:25:00|2138.35|2129.65|2137.86|2129.16|2138.35|2129.65|2137.52|2128.82|30
1625034310000|2021-06-30 06:25:10|2137.95|2129.25|2138.2|2129.5|2138.31|2129.61|2137.82|2129.12|25
1625034320000|2021-06-30 06:25:20|2137.94|2129.24|2137.33|2128.63|2137.98|2129.28|2137.24|2128.54|24
1625034330000|2021-06-30 06:25:30|2137.34|2128.64|2137|2128.3|2137.34|2128.64|2136.89|2128.19|17
1625034340000|2021-06-30 06:25:40|2136.98|2128.28|2136.55|2127.85|2136.98|2128.28|2136.26|2127.56|18
1625034350000|2021-06-30 06:25:50|2136.25|2127.55|2135.78|2127.08|2136.27|2127.57|2135.77|2127.07|16
1625034360000|2021-06-30 06:26:00|2135.79|2127.09|2135.73|2127.03|2135.79|2127.09|2135.73|2127.03|4
1625034370000|2021-06-30 06:26:10|2135.77|2127.07|2135.58|2126.88|2135.85|2127.15|2135.58|2126.88|20
1625034380000|2021-06-30 06:26:20|2135.48|2126.78|2135.84|2127.14|2135.85|2127.15|2135.39|2126.69|19
1625034390000|2021-06-30 06:26:30|2136.04|2127.34|2136.14|2127.44|2136.49|2127.79|2136.04|2127.34|28
1625034400000|2021-06-30 06:26:40|2136.15|2127.45|2138.17|2129.47|2138.17|2129.47|2136.14|2127.44|30
1625034410000|2021-06-30 06:26:50|2138.14|2129.44|2137.78|2129.08|2138.14|2129.44|2137.78|2129.08|10
1625034420000|2021-06-30 06:27:00|2137.85|2129.15|2137.92|2129.22|2137.96|2129.26|2137.85|2129.15|8
1625034430000|2021-06-30 06:27:10|2137.88|2129.18|2138.04|2129.34|2138.47|2129.77|2137.88|2129.18|17
1625034440000|2021-06-30 06:27:20|2138.13|2129.43|2137.29|2128.59|2138.21|2129.51|2136.95|2128.25|29
1625034450000|2021-06-30 06:27:30|2137.24|2128.54|2136.19|2127.49|2137.24|2128.54|2136.19|2127.49|23
1625034460000|2021-06-30 06:27:40|2136.14|2127.44|2136.16|2127.46|2136.29|2127.59|2135.73|2127.03|21
1625034470000|2021-06-30 06:27:50|2136.17|2127.47|2136.39|2127.69|2136.45|2127.75|2136.17|2127.47|17
1625034480000|2021-06-30 06:28:00|2136.35|2127.65|2135.8|2127.1|2136.35|2127.65|2135.75|2127.05|12
1625034490000|2021-06-30 06:28:10|2135.83|2127.13|2136.26|2127.56|2136.26|2127.56|2135.69|2126.99|18
1625034500000|2021-06-30 06:28:20|2136.24|2127.54|2136.2|2127.5|2136.42|2127.72|2136.2|2127.5|13
1625034510000|2021-06-30 06:28:30|2136.16|2127.46|2136.25|2127.55|2136.31|2127.61|2136.06|2127.36|11
1625034520000|2021-06-30 06:28:40|2136.28|2127.58|2136.49|2127.79|2136.49|2127.79|2136.24|2127.54|14
1625034530000|2021-06-30 06:28:50|2136.43|2127.73|2137.5|2128.8|2137.52|2128.82|2136.42|2127.72|24
1625034540000|2021-06-30 06:29:00|2137.56|2128.86|2138.26|2129.56|2138.26|2129.56|2137.5|2128.8|22
1625034550000|2021-06-30 06:29:10|2138.44|2129.74|2138.29|2129.59|2138.44|2129.74|2138.1|2129.4|22
1625034560000|2021-06-30 06:29:20|2138.32|2129.62|2138.3|2129.6|2138.38|2129.68|2138.29|2129.59|12
1625034570000|2021-06-30 06:29:30|2138.24|2129.54|2138.77|2130.07|2138.77|2130.07|2138.24|2129.54|13
1625034580000|2021-06-30 06:29:40|2138.7|2130|2139.11|2130.41|2139.11|2130.41|2138.62|2129.92|25
1625034590000|2021-06-30 06:29:50|2139.26|2130.56|2139.9|2131.2|2139.9|2131.2|2139.26|2130.56|22
1625034600000|2021-06-30 06:30:00|2139.89|2131.19|2140.46|2131.76|2140.46|2131.76|2139.09|2130.39|28
1625034610000|2021-06-30 06:30:10|2140.56|2131.86|2142.44|2133.74|2142.57|2133.87|2140.56|2131.86|23
1625034620000|2021-06-30 06:30:20|2142.47|2133.77|2146.61|2137.91|2148.41|2139.71|2142.47|2133.77|34
1625034630000|2021-06-30 06:30:30|2146.62|2137.92|2148.28|2139.58|2148.33|2139.63|2146.62|2137.92|26
1625034640000|2021-06-30 06:30:40|2148.27|2139.57|2147.93|2139.23|2148.27|2139.57|2147.55|2138.85|24
1625034650000|2021-06-30 06:30:50|2148|2139.3|2147.48|2138.78|2148.07|2139.37|2146.92|2138.22|32
1625034660000|2021-06-30 06:31:00|2147.55|2138.85|2147.53|2138.83|2148.11|2139.41|2146.28|2137.58|35
1625034670000|2021-06-30 06:31:10|2147.52|2138.82|2146.44|2137.74|2147.52|2138.82|2146.35|2137.65|31
1625034680000|2021-06-30 06:31:20|2146.4|2137.7|2145.68|2136.98|2147.26|2138.56|2145.63|2136.93|35
1625034690000|2021-06-30 06:31:30|2145.63|2136.93|2145.48|2136.78|2145.79|2137.09|2145.48|2136.78|28
1625034700000|2021-06-30 06:31:40|2145.58|2136.88|2145.1|2136.4|2145.6|2136.9|2145.02|2136.32|29
1625034710000|2021-06-30 06:31:50|2145.06|2136.36|2145.55|2136.85|2145.55|2136.85|2145.06|2136.36|25
1625034720000|2021-06-30 06:32:00|2145.53|2136.83|2145.68|2136.98|2145.89|2137.19|2145.17|2136.47|24
1625034730000|2021-06-30 06:32:10|2145.69|2136.99|2145.2|2136.5|2145.69|2136.99|2145.18|2136.48|28
1625034740000|2021-06-30 06:32:20|2145.13|2136.43|2146.42|2137.72|2146.63|2137.93|2144.9|2136.2|25
1625034750000|2021-06-30 06:32:30|2146.43|2137.73|2145.95|2137.25|2146.43|2137.73|2145.86|2137.16|16
1625034760000|2021-06-30 06:32:40|2145.93|2137.23|2146.42|2137.72|2146.42|2137.72|2145.5|2136.8|22
1625034770000|2021-06-30 06:32:50|2146.29|2137.59|2146.79|2138.09|2146.87|2138.17|2146.29|2137.59|21
1625034780000|2021-06-30 06:33:00|2147.17|2138.47|2147.69|2138.99|2147.69|2138.99|2147.1|2138.4|20
1625034790000|2021-06-30 06:33:10|2147.7|2139|2148.04|2139.34|2148.67|2139.97|2147.67|2138.97|26
1625034800000|2021-06-30 06:33:20|2148.03|2139.33|2147.33|2138.63|2148.03|2139.33|2147.01|2138.31|25
1625034810000|2021-06-30 06:33:30|2147.35|2138.65|2146.88|2138.18|2147.35|2138.65|2146.75|2138.05|26
1625034820000|2021-06-30 06:33:40|2146.87|2138.17|2146.53|2137.83|2147.12|2138.42|2146.53|2137.83|21
1625034830000|2021-06-30 06:33:50|2146.52|2137.82|2146.67|2137.97|2146.92|2138.22|2146.51|2137.81|29
1625034840000|2021-06-30 06:34:00|2146.68|2137.98|2146.64|2137.94|2146.74|2138.04|2146.57|2137.87|16
1625034850000|2021-06-30 06:34:10|2146.6|2137.9|2145.85|2137.15|2146.6|2137.9|2145.75|2137.05|26
1625034860000|2021-06-30 06:34:20|2145.84|2137.14|2145.3|2136.6|2145.84|2137.14|2145.3|2136.6|21
1625034870000|2021-06-30 06:34:30|2145.38|2136.68|2146.24|2137.54|2146.34|2137.64|2145.38|2136.68|28
1625034880000|2021-06-30 06:34:40|2146.31|2137.61|2146.28|2137.58|2146.32|2137.62|2146.23|2137.53|20
1625034890000|2021-06-30 06:34:50|2146.27|2137.57|2146.32|2137.62|2146.33|2137.63|2146.26|2137.56|22
1625034900000|2021-06-30 06:35:00|2146.48|2137.78|2147.32|2138.62|2147.32|2138.62|2146.43|2137.73|20
1625034910000|2021-06-30 06:35:10|2147.36|2138.66|2146.79|2138.09|2147.36|2138.66|2146.75|2138.05|17
1625034920000|2021-06-30 06:35:20|2146.82|2138.12|2146.66|2137.96|2146.82|2138.12|2146.34|2137.64|18
1625034930000|2021-06-30 06:35:30|2146.68|2137.98|2147.16|2138.46|2147.16|2138.46|2146.68|2137.98|12
1625034940000|2021-06-30 06:35:40|2147.09|2138.39|2147.03|2138.33|2147.12|2138.42|2145.73|2137.03|32
1625034950000|2021-06-30 06:35:50|2147|2138.3|2148.34|2139.64|2148.35|2139.65|2146.76|2138.06|18
1625034960000|2021-06-30 06:36:00|2148.29|2139.59|2147.39|2138.69|2148.36|2139.66|2147.39|2138.69|27
1625034970000|2021-06-30 06:36:10|2147.45|2138.75|2147.28|2138.58|2147.77|2139.07|2147.24|2138.54|23
1625034980000|2021-06-30 06:36:20|2147.3|2138.6|2147.67|2138.97|2147.81|2139.11|2146.99|2138.29|28
1625034990000|2021-06-30 06:36:30|2147.61|2138.91|2148.81|2140.11|2148.88|2140.18|2147.61|2138.91|20
1625035000000|2021-06-30 06:36:40|2148.7|2140|2149.07|2140.37|2149.39|2140.69|2147.81|2139.11|25
1625035010000|2021-06-30 06:36:50|2149.06|2140.36|2148.1|2139.4|2149.06|2140.36|2148.08|2139.38|16
1625035020000|2021-06-30 06:37:00|2148.07|2139.37|2148.1|2139.4|2148.22|2139.52|2147.98|2139.28|17
1625035030000|2021-06-30 06:37:10|2148.07|2139.37|2147.49|2138.79|2148.1|2139.4|2147.49|2138.79|27
1625035040000|2021-06-30 06:37:20|2147.52|2138.82|2147.68|2138.98|2147.76|2139.06|2147.49|2138.79|26
1625035050000|2021-06-30 06:37:30|2147.7|2139|2147.58|2138.88|2148.32|2139.62|2147.46|2138.76|26
1625035060000|2021-06-30 06:37:40|2147.73|2139.03|2147.71|2139.01|2147.99|2139.29|2147.59|2138.89|26
1625035070000|2021-06-30 06:37:50|2147.68|2138.98|2147.83|2139.13|2147.87|2139.17|2147.63|2138.93|35
1625035080000|2021-06-30 06:38:00|2147.81|2139.11|2147.66|2138.96|2147.86|2139.16|2147.32|2138.62|28
1625035090000|2021-06-30 06:38:10|2147.73|2139.03|2146.88|2138.18|2147.93|2139.23|2146.84|2138.14|28
1625035100000|2021-06-30 06:38:20|2146.86|2138.16|2147.46|2138.76|2147.81|2139.11|2146.78|2138.08|32
1625035110000|2021-06-30 06:38:30|2147.55|2138.85|2147.52|2138.82|2147.56|2138.86|2147.4|2138.7|23
1625035120000|2021-06-30 06:38:40|2147.63|2138.93|2148.19|2139.49|2148.34|2139.64|2147.63|2138.93|21
1625035130000|2021-06-30 06:38:50|2148.24|2139.54|2147.76|2139.06|2148.51|2139.81|2147.76|2139.06|24
1625035140000|2021-06-30 06:39:00|2147.79|2139.09|2147.9|2139.2|2148.09|2139.39|2147.43|2138.73|29
1625035150000|2021-06-30 06:39:10|2147.85|2139.15|2147.36|2138.66|2147.95|2139.25|2147.32|2138.62|29
1625035160000|2021-06-30 06:39:20|2147.34|2138.64|2146.13|2137.43|2147.34|2138.64|2145.94|2137.24|24
1625035170000|2021-06-30 06:39:30|2146.12|2137.42|2145.7|2137|2146.12|2137.42|2145.59|2136.89|31
1625035180000|2021-06-30 06:39:40|2145.77|2137.07|2144.56|2135.86|2145.77|2137.07|2144.42|2135.72|24
1625035190000|2021-06-30 06:39:50|2144.51|2135.81|2143.75|2135.05|2144.51|2135.81|2142.51|2133.81|32
1625035200000|2021-06-30 06:40:00|2143.79|2135.09|2143.32|2134.62|2143.96|2135.26|2143.32|2134.62|19
1625035210000|2021-06-30 06:40:10|2143.4|2134.7|2142.61|2133.91|2143.4|2134.7|2142.6|2133.9|19
1625035220000|2021-06-30 06:40:20|2142.6|2133.9|2141.96|2133.26|2143.31|2134.61|2141.96|2133.26|34
1625035230000|2021-06-30 06:40:30|2141.94|2133.24|2140.53|2131.83|2141.94|2133.24|2140.53|2131.83|30
1625035240000|2021-06-30 06:40:40|2140.78|2132.08|2140.26|2131.56|2140.99|2132.29|2140.04|2131.34|33
1625035250000|2021-06-30 06:40:50|2139.97|2131.27|2139.96|2131.26|2140.57|2131.87|2139.96|2131.26|26
1625035260000|2021-06-30 06:41:00|2139.89|2131.19|2139.35|2130.65|2139.9|2131.2|2139.17|2130.47|34
1625035270000|2021-06-30 06:41:10|2139.37|2130.67|2138.94|2130.24|2139.39|2130.69|2138.55|2129.85|27
1625035280000|2021-06-30 06:41:20|2138.98|2130.28|2139.92|2131.22|2139.98|2131.28|2138.95|2130.25|28
1625035290000|2021-06-30 06:41:30|2139.91|2131.21|2137.89|2129.19|2140.03|2131.33|2137.89|2129.19|37
1625035300000|2021-06-30 06:41:40|2137.9|2129.2|2137.36|2128.66|2138.15|2129.45|2137|2128.3|35
1625035310000|2021-06-30 06:41:50|2137.46|2128.76|2137.46|2128.76|2137.65|2128.95|2137.35|2128.65|20
1625035320000|2021-06-30 06:42:00|2137.05|2128.35|2136.13|2127.43|2137.29|2128.59|2136.13|2127.43|29
1625035330000|2021-06-30 06:42:10|2136.12|2127.42|2135.27|2126.57|2136.12|2127.42|2134.68|2125.98|37
1625035340000|2021-06-30 06:42:20|2135.38|2126.68|2136.12|2127.42|2136.16|2127.46|2135.38|2126.68|35
1625035350000|2021-06-30 06:42:30|2136.1|2127.4|2136.06|2127.36|2136.35|2127.65|2135.84|2127.14|25
1625035360000|2021-06-30 06:42:40|2136.04|2127.34|2135.46|2126.76|2136.21|2127.51|2135.43|2126.73|24
1625035370000|2021-06-30 06:42:50|2135.66|2126.96|2135.22|2126.52|2135.86|2127.16|2135.2|2126.5|34
1625035380000|2021-06-30 06:43:00|2135.27|2126.57|2136.56|2127.86|2136.56|2127.86|2135.24|2126.54|23
1625035390000|2021-06-30 06:43:10|2136.57|2127.87|2136.23|2127.53|2136.93|2128.23|2136.23|2127.53|31
1625035400000|2021-06-30 06:43:20|2136.18|2127.48|2136.34|2127.64|2136.6|2127.9|2136.03|2127.33|33
1625035410000|2021-06-30 06:43:30|2136.27|2127.57|2136.37|2127.67|2136.98|2128.28|2136.26|2127.56|34
1625035420000|2021-06-30 06:43:40|2136.36|2127.66|2136.54|2127.84|2136.54|2127.84|2136.2|2127.5|26
1625035430000|2021-06-30 06:43:50|2136.71|2128.01|2137.37|2128.67|2137.39|2128.69|2136.71|2128.01|22
1625035440000|2021-06-30 06:44:00|2137.34|2128.64|2136.33|2127.63|2137.83|2129.13|2136.33|2127.63|34
1625035450000|2021-06-30 06:44:10|2136.36|2127.66|2137.61|2128.91|2137.7|2129|2136.32|2127.62|25
1625035460000|2021-06-30 06:44:20|2137.6|2128.9|2137.7|2129|2137.95|2129.25|2137.6|2128.9|29
1625035470000|2021-06-30 06:44:30|2137.71|2129.01|2137.27|2128.57|2137.9|2129.2|2137.22|2128.52|25
1625035480000|2021-06-30 06:44:40|2137.29|2128.59|2136.45|2127.75|2137.44|2128.74|2136.45|2127.75|27
1625035490000|2021-06-30 06:44:50|2136.46|2127.76|2136.53|2127.83|2136.86|2128.16|2136.37|2127.67|28
1625035500000|2021-06-30 06:45:00|2136.54|2127.84|2136.05|2127.35|2136.77|2128.07|2136.04|2127.34|35
1625035510000|2021-06-30 06:45:10|2136.07|2127.37|2135.45|2126.75|2136.09|2127.39|2135.31|2126.61|25
1625035520000|2021-06-30 06:45:20|2135.43|2126.73|2137.41|2128.71|2137.65|2128.95|2135.34|2126.64|34
1625035530000|2021-06-30 06:45:30|2137.54|2128.84|2137.3|2128.6|2137.64|2128.94|2137.15|2128.45|18
1625035540000|2021-06-30 06:45:40|2137.35|2128.65|2138.25|2129.55|2138.29|2129.59|2137.31|2128.61|26
1625035550000|2021-06-30 06:45:50|2138.18|2129.48|2138.26|2129.56|2138.27|2129.57|2137.78|2129.08|20
1625035560000|2021-06-30 06:46:00|2138.27|2129.57|2138.21|2129.51|2138.88|2130.18|2138.13|2129.43|14
1625035570000|2021-06-30 06:46:10|2138.18|2129.48|2139.62|2130.92|2140.45|2131.75|2138.18|2129.48|24
1625035580000|2021-06-30 06:46:20|2141.37|2132.67|2142.48|2133.78|2142.54|2133.84|2140.08|2131.38|25
1625035590000|2021-06-30 06:46:30|2142.18|2133.48|2142.68|2133.98|2142.69|2133.99|2141.78|2133.08|22
1625035600000|2021-06-30 06:46:40|2142.69|2133.99|2140.97|2132.27|2142.69|2133.99|2140.96|2132.26|28
1625035610000|2021-06-30 06:46:50|2140.92|2132.22|2139.37|2130.67|2140.95|2132.25|2139.34|2130.64|29
1625035620000|2021-06-30 06:47:00|2139.49|2130.79|2139.81|2131.11|2140.75|2132.05|2139.24|2130.54|32
1625035630000|2021-06-30 06:47:10|2140.39|2131.69|2141.09|2132.39|2141.19|2132.49|2140.39|2131.69|26
1625035640000|2021-06-30 06:47:20|2140.86|2132.16|2141.13|2132.43|2141.14|2132.44|2140.86|2132.16|22
1625035650000|2021-06-30 06:47:30|2141.42|2132.72|2144.31|2135.61|2144.51|2135.81|2141.42|2132.72|36
1625035660000|2021-06-30 06:47:40|2144.25|2135.55|2144.03|2135.33|2144.39|2135.69|2143.73|2135.03|27
1625035670000|2021-06-30 06:47:50|2144.06|2135.36|2144.5|2135.8|2144.71|2136.01|2143.82|2135.12|28
1625035680000|2021-06-30 06:48:00|2144.67|2135.97|2143.92|2135.22|2144.81|2136.11|2143.07|2134.37|31
1625035690000|2021-06-30 06:48:10|2143.9|2135.2|2144.63|2135.93|2145.09|2136.39|2143.9|2135.2|28
1625035700000|2021-06-30 06:48:20|2144.57|2135.87|2144.83|2136.13|2144.99|2136.29|2144.57|2135.87|26
1625035710000|2021-06-30 06:48:30|2144.81|2136.11|2144.36|2135.66|2144.81|2136.11|2144.07|2135.37|31
1625035720000|2021-06-30 06:48:40|2144.37|2135.67|2144.09|2135.39|2144.79|2136.09|2144.08|2135.38|27
1625035730000|2021-06-30 06:48:50|2144.18|2135.48|2143.9|2135.2|2144.47|2135.77|2143.9|2135.2|23
1625035740000|2021-06-30 06:49:00|2143.94|2135.24|2144.07|2135.37|2144.39|2135.69|2143.94|2135.24|16
1625035750000|2021-06-30 06:49:10|2144.06|2135.36|2144.79|2136.09|2144.79|2136.09|2144.02|2135.32|22
1625035760000|2021-06-30 06:49:20|2144.8|2136.1|2144.95|2136.25|2144.96|2136.26|2144.78|2136.08|19
1625035770000|2021-06-30 06:49:30|2145.04|2136.34|2145|2136.3|2145.04|2136.34|2144.82|2136.12|20
1625035780000|2021-06-30 06:49:40|2145.06|2136.36|2145.03|2136.33|2145.06|2136.36|2145.03|2136.33|8
1625035790000|2021-06-30 06:49:50|2145.01|2136.31|2146.38|2137.68|2146.38|2137.68|2145.01|2136.31|16
1625035800000|2021-06-30 06:50:00|2146.37|2137.67|2146.56|2137.86|2146.56|2137.86|2146.35|2137.65|9
1625035810000|2021-06-30 06:50:10|2146.54|2137.84|2147.48|2138.78|2147.48|2138.78|2146.47|2137.77|11
1625035820000|2021-06-30 06:50:20|2147.42|2138.72|2147.89|2139.19|2148.29|2139.59|2147.37|2138.67|22
1625035830000|2021-06-30 06:50:30|2147.92|2139.22|2148.09|2139.39|2148.1|2139.4|2147.27|2138.57|24
1625035840000|2021-06-30 06:50:40|2148.27|2139.57|2148.38|2139.68|2148.4|2139.7|2148.21|2139.51|12
1625035850000|2021-06-30 06:50:50|2148.06|2139.36|2146.16|2137.46|2148.2|2139.5|2146.07|2137.37|25
1625035860000|2021-06-30 06:51:00|2145.97|2137.27|2144.13|2135.43|2145.97|2137.27|2143.99|2135.29|29
1625035870000|2021-06-30 06:51:10|2144.16|2135.46|2142.95|2134.25|2144.25|2135.55|2142.79|2134.09|27
1625035880000|2021-06-30 06:51:20|2142.86|2134.16|2143.3|2134.6|2143.34|2134.64|2142.8|2134.1|16
1625035890000|2021-06-30 06:51:30|2143.33|2134.63|2144.85|2136.15|2144.85|2136.15|2143.27|2134.57|29
1625035900000|2021-06-30 06:51:40|2144.78|2136.08|2145.05|2136.35|2145.18|2136.48|2143.6|2134.9|24
1625035910000|2021-06-30 06:51:50|2145.17|2136.47|2145.62|2136.92|2145.71|2137.01|2144.98|2136.28|18
1625035920000|2021-06-30 06:52:00|2145.61|2136.91|2143.2|2134.5|2145.65|2136.95|2143.2|2134.5|32
1625035930000|2021-06-30 06:52:10|2143.21|2134.51|2142.95|2134.25|2143.21|2134.51|2142.64|2133.94|26
1625035940000|2021-06-30 06:52:20|2142.94|2134.24|2142.23|2133.53|2143.17|2134.47|2141.99|2133.29|28
1625035950000|2021-06-30 06:52:30|2142.22|2133.52|2143.09|2134.39|2143.09|2134.39|2142.05|2133.35|26
1625035960000|2021-06-30 06:52:40|2143.16|2134.46|2142.07|2133.37|2143.34|2134.64|2141.91|2133.21|30
1625035970000|2021-06-30 06:52:50|2142.1|2133.4|2141.93|2133.23|2142.5|2133.8|2141.93|2133.23|35
1625035980000|2021-06-30 06:53:00|2141.91|2133.21|2142.44|2133.74|2142.55|2133.85|2141.86|2133.16|30
1625035990000|2021-06-30 06:53:10|2142.45|2133.75|2142.77|2134.07|2143.09|2134.39|2142.41|2133.71|32
1625036000000|2021-06-30 06:53:20|2142.79|2134.09|2144.09|2135.39|2144.29|2135.59|2142.58|2133.88|35
1625036010000|2021-06-30 06:53:30|2144.21|2135.51|2142.85|2134.15|2144.24|2135.54|2142.81|2134.11|36
1625036020000|2021-06-30 06:53:40|2142.78|2134.08|2143.53|2134.83|2143.7|2135|2142.43|2133.73|30
1625036030000|2021-06-30 06:53:50|2143.44|2134.74|2143.49|2134.79|2144.21|2135.51|2143.44|2134.74|28
1625036040000|2021-06-30 06:54:00|2143.46|2134.76|2143.77|2135.07|2144.13|2135.43|2143.08|2134.38|32
1625036050000|2021-06-30 06:54:10|2143.79|2135.09|2144.16|2135.46|2144.16|2135.46|2143.05|2134.35|30
1625036060000|2021-06-30 06:54:20|2144.09|2135.39|2144.74|2136.04|2144.74|2136.04|2144.01|2135.31|26
1625036070000|2021-06-30 06:54:30|2144.9|2136.2|2143.79|2135.09|2145.05|2136.35|2143.79|2135.09|31
1625036080000|2021-06-30 06:54:40|2143.81|2135.11|2144.34|2135.64|2144.42|2135.72|2143.73|2135.03|22
1625036090000|2021-06-30 06:54:50|2144.35|2135.65|2144.64|2135.94|2144.64|2135.94|2144.35|2135.65|16
1625036100000|2021-06-30 06:55:00|2144.61|2135.91|2144.26|2135.56|2144.61|2135.91|2144.07|2135.37|27
1625036110000|2021-06-30 06:55:10|2144.28|2135.58|2144.25|2135.55|2144.32|2135.62|2144.23|2135.53|13
1625036120000|2021-06-30 06:55:20|2144.22|2135.52|2144.25|2135.55|2144.25|2135.55|2144.22|2135.52|6
1625036130000|2021-06-30 06:55:30|2144.23|2135.53|2146.08|2137.38|2146.25|2137.55|2144.23|2135.53|21
1625036140000|2021-06-30 06:55:40|2145.96|2137.26|2146.32|2137.62|2146.63|2137.93|2145.96|2137.26|17
1625036150000|2021-06-30 06:55:50|2146.35|2137.65|2146.56|2137.86|2146.56|2137.86|2146.2|2137.5|21
1625036160000|2021-06-30 06:56:00|2146.54|2137.84|2145.91|2137.21|2146.54|2137.84|2145.87|2137.17|20
1625036170000|2021-06-30 06:56:10|2145.96|2137.26|2145.36|2136.66|2145.96|2137.26|2145.2|2136.5|23
1625036180000|2021-06-30 06:56:20|2145.34|2136.64|2145.3|2136.6|2145.55|2136.85|2145.16|2136.46|26
1625036190000|2021-06-30 06:56:30|2145.31|2136.61|2145.31|2136.61|2145.41|2136.71|2145.18|2136.48|21
1625036200000|2021-06-30 06:56:40|2145.04|2136.34|2144.79|2136.09|2145.04|2136.34|2144.66|2135.96|17
1625036210000|2021-06-30 06:56:50|2144.65|2135.95|2144.99|2136.29|2144.99|2136.29|2144.64|2135.94|11
1625036220000|2021-06-30 06:57:00|2144.97|2136.27|2143.55|2134.85|2144.97|2136.27|2143.5|2134.8|23
1625036230000|2021-06-30 06:57:10|2143.57|2134.87|2143.64|2134.94|2143.8|2135.1|2143.55|2134.85|21
1625036240000|2021-06-30 06:57:20|2143.57|2134.87|2144.02|2135.32|2144.36|2135.66|2143.57|2134.87|25
1625036250000|2021-06-30 06:57:30|2144.01|2135.31|2143.68|2134.98|2144.2|2135.5|2143.65|2134.95|29
1625036260000|2021-06-30 06:57:40|2143.73|2135.03|2143.73|2135.03|2143.86|2135.16|2143.49|2134.79|29
1625036270000|2021-06-30 06:57:50|2143.98|2135.28|2143.54|2134.84|2143.98|2135.28|2143.42|2134.72|19
1625036280000|2021-06-30 06:58:00|2143.4|2134.7|2144|2135.3|2144.09|2135.39|2143.39|2134.69|24
1625036290000|2021-06-30 06:58:10|2143.87|2135.17|2144.56|2135.86|2144.56|2135.86|2143.87|2135.17|19
1625036300000|2021-06-30 06:58:20|2144.65|2135.95|2144.11|2135.41|2144.78|2136.08|2143.97|2135.27|28
1625036310000|2021-06-30 06:58:30|2144.1|2135.4|2144.53|2135.83|2144.6|2135.9|2143.71|2135.01|37
1625036320000|2021-06-30 06:58:40|2144.49|2135.79|2144.34|2135.64|2144.59|2135.89|2144.13|2135.43|31
1625036330000|2021-06-30 06:58:50|2144.21|2135.51|2143.77|2135.07|2144.47|2135.77|2143.43|2134.73|31
1625036340000|2021-06-30 06:59:00|2143.78|2135.08|2144.13|2135.43|2144.32|2135.62|2143.78|2135.08|16
1625036350000|2021-06-30 06:59:10|2143.94|2135.24|2143.1|2134.4|2143.94|2135.24|2142.97|2134.27|15
1625036360000|2021-06-30 06:59:20|2143.01|2134.31|2141.75|2133.05|2143.01|2134.31|2141.58|2132.88|27
1625036370000|2021-06-30 06:59:30|2141.72|2133.02|2141.42|2132.72|2141.76|2133.06|2141.42|2132.72|15
1625036380000|2021-06-30 06:59:40|2141.57|2132.87|2141.37|2132.67|2141.66|2132.96|2141.36|2132.66|26
1625036390000|2021-06-30 06:59:50|2141.26|2132.56|2141.75|2133.05|2142.04|2133.34|2141.23|2132.53|35
1625036400000|2021-06-30 07:00:00|2141.73|2133.03|2141.38|2132.68|2141.96|2133.26|2141.12|2132.42|31
1625036410000|2021-06-30 07:00:10|2141.31|2132.61|2143.95|2135.25|2144.43|2135.73|2141.29|2132.59|37
1625036420000|2021-06-30 07:00:20|2144|2135.3|2145.49|2136.79|2145.71|2137.01|2143.82|2135.12|35
1625036430000|2021-06-30 07:00:30|2145.61|2136.91|2145.18|2136.48|2145.7|2137|2145.15|2136.45|30
1625036440000|2021-06-30 07:00:40|2145.08|2136.38|2146.6|2137.9|2146.6|2137.9|2144.64|2135.94|32
1625036450000|2021-06-30 07:00:50|2146.2|2137.5|2145.99|2137.29|2146.5|2137.8|2145.98|2137.28|32
1625036460000|2021-06-30 07:01:00|2145.9|2137.2|2143.9|2135.2|2145.9|2137.2|2143.78|2135.08|36
1625036470000|2021-06-30 07:01:10|2143.89|2135.19|2142.82|2134.12|2143.97|2135.27|2142.81|2134.11|30
1625036480000|2021-06-30 07:01:20|2142.83|2134.13|2142.37|2133.67|2142.9|2134.2|2142.28|2133.58|24
1625036490000|2021-06-30 07:01:30|2142.22|2133.52|2141.88|2133.18|2142.25|2133.55|2141.82|2133.12|26
1625036500000|2021-06-30 07:01:40|2141.87|2133.17|2142.5|2133.8|2142.53|2133.83|2141.58|2132.88|27
1625036510000|2021-06-30 07:01:50|2142.51|2133.81|2141.21|2132.51|2142.56|2133.86|2141.13|2132.43|34
1625036520000|2021-06-30 07:02:00|2140.99|2132.29|2139.44|2130.74|2140.99|2132.29|2139.44|2130.74|28
1625036530000|2021-06-30 07:02:10|2139.43|2130.73|2139.69|2130.99|2140.03|2131.33|2139.37|2130.67|31
1625036540000|2021-06-30 07:02:20|2139.64|2130.94|2138.42|2129.72|2139.68|2130.98|2138.11|2129.41|30
1625036550000|2021-06-30 07:02:30|2138.34|2129.64|2138.55|2129.85|2138.84|2130.14|2138.25|2129.55|30
1625036560000|2021-06-30 07:02:40|2138.46|2129.76|2138.97|2130.27|2139.48|2130.78|2138.12|2129.42|33
1625036570000|2021-06-30 07:02:50|2139.06|2130.36|2137.63|2128.93|2139.06|2130.36|2137.63|2128.93|30
1625036580000|2021-06-30 07:03:00|2137.61|2128.91|2137.51|2128.81|2137.67|2128.97|2137.4|2128.7|27
1625036590000|2021-06-30 07:03:10|2137.5|2128.8|2138.36|2129.66|2138.45|2129.75|2137.39|2128.69|27
1625036600000|2021-06-30 07:03:20|2138.37|2129.67|2138.42|2129.72|2138.6|2129.9|2138.28|2129.58|25
1625036610000|2021-06-30 07:03:30|2138.47|2129.77|2138.57|2129.87|2138.57|2129.87|2138.47|2129.77|5
1625036620000|2021-06-30 07:03:40|2138.56|2129.86|2138.5|2129.8|2138.56|2129.86|2138.49|2129.79|9
1625036630000|2021-06-30 07:03:50|2138.51|2129.81|2138.1|2129.4|2138.51|2129.81|2138.06|2129.36|9
1625036640000|2021-06-30 07:04:00|2138.11|2129.41|2137.8|2129.1|2138.15|2129.45|2137.8|2129.1|19
1625036650000|2021-06-30 07:04:10|2137.81|2129.11|2136.65|2127.95|2137.88|2129.18|2136.54|2127.84|30
1625036660000|2021-06-30 07:04:20|2136.68|2127.98|2137.15|2128.45|2137.16|2128.46|2136.58|2127.88|26
1625036670000|2021-06-30 07:04:30|2137.13|2128.43|2136.86|2128.16|2137.13|2128.43|2136.86|2128.16|30
1625036680000|2021-06-30 07:04:40|2136.84|2128.14|2140.47|2131.77|2140.75|2132.05|2136.83|2128.13|33
1625036690000|2021-06-30 07:04:50|2140.35|2131.65|2140.03|2131.33|2140.38|2131.68|2139.68|2130.98|23
1625036700000|2021-06-30 07:05:00|2139.97|2131.27|2141.1|2132.4|2141.55|2132.85|2139.97|2131.27|33
1625036710000|2021-06-30 07:05:10|2141.09|2132.39|2141.38|2132.68|2141.38|2132.68|2140.98|2132.28|23
1625036720000|2021-06-30 07:05:20|2141.45|2132.75|2142.68|2133.98|2143.1|2134.4|2141.45|2132.75|30
1625036730000|2021-06-30 07:05:30|2142.64|2133.94|2142.96|2134.26|2143.05|2134.35|2142.6|2133.9|28
1625036740000|2021-06-30 07:05:40|2142.94|2134.24|2141.68|2132.98|2142.94|2134.24|2141.49|2132.79|29
1625036750000|2021-06-30 07:05:50|2141.67|2132.97|2141.59|2132.89|2142.31|2133.61|2141.59|2132.89|27
1625036760000|2021-06-30 07:06:00|2141.78|2133.08|2140.05|2131.35|2142.15|2133.45|2140.05|2131.35|35
1625036770000|2021-06-30 07:06:10|2140.06|2131.36|2139.84|2131.14|2140.06|2131.36|2139.59|2130.89|23
1625036780000|2021-06-30 07:06:20|2139.92|2131.22|2141.44|2132.74|2142.28|2133.58|2139.92|2131.22|38
1625036790000|2021-06-30 07:06:30|2141.48|2132.78|2142.94|2134.24|2143.06|2134.36|2141.48|2132.78|34
1625036800000|2021-06-30 07:06:40|2142.93|2134.23|2143.32|2134.62|2143.65|2134.95|2142.8|2134.1|27
1625036810000|2021-06-30 07:06:50|2143.24|2134.54|2142.16|2133.46|2143.6|2134.9|2142.16|2133.46|35
1625036820000|2021-06-30 07:07:00|2142.14|2133.44|2141.24|2132.54|2142.16|2133.46|2141.22|2132.52|30
1625036830000|2021-06-30 07:07:10|2141.29|2132.59|2141.22|2132.52|2141.56|2132.86|2141.21|2132.51|33
1625036840000|2021-06-30 07:07:20|2141.25|2132.55|2141.05|2132.35|2141.45|2132.75|2141.04|2132.34|28
1625036850000|2021-06-30 07:07:30|2141.06|2132.36|2141.06|2132.36|2141.27|2132.57|2140.96|2132.26|17
1625036860000|2021-06-30 07:07:40|2141.01|2132.31|2141.28|2132.58|2141.28|2132.58|2140.97|2132.27|8
1625036870000|2021-06-30 07:07:50|2140.97|2132.27|2139.37|2130.67|2140.97|2132.27|2139.37|2130.67|22
1625036880000|2021-06-30 07:08:00|2139.33|2130.63|2138.11|2129.41|2139.61|2130.91|2137.99|2129.29|28
1625036890000|2021-06-30 07:08:10|2138.15|2129.45|2138.7|2130|2139.03|2130.33|2138.06|2129.36|25
1625036900000|2021-06-30 07:08:20|2138.63|2129.93|2138.52|2129.82|2138.73|2130.03|2137.97|2129.27|30
1625036910000|2021-06-30 07:08:30|2138.77|2130.07|2139.89|2131.19|2139.94|2131.24|2138.77|2130.07|24
1625036920000|2021-06-30 07:08:40|2139.94|2131.24|2139.16|2130.46|2139.94|2131.24|2139.1|2130.4|27
1625036930000|2021-06-30 07:08:50|2138.78|2130.08|2138.72|2130.02|2138.86|2130.16|2138.69|2129.99|16
1625036940000|2021-06-30 07:09:00|2138.85|2130.15|2139.17|2130.47|2139.24|2130.54|2138.65|2129.95|27
1625036950000|2021-06-30 07:09:10|2139.22|2130.52|2140.19|2131.49|2140.72|2132.02|2139.22|2130.52|25
1625036960000|2021-06-30 07:09:20|2140.26|2131.56|2139.3|2130.6|2140.26|2131.56|2139.28|2130.58|34
1625036970000|2021-06-30 07:09:30|2139.28|2130.58|2138.16|2129.46|2139.31|2130.61|2138.16|2129.46|30
1625036980000|2021-06-30 07:09:40|2138.11|2129.41|2138.87|2130.17|2139.04|2130.34|2138.1|2129.4|27
1625036990000|2021-06-30 07:09:50|2138.98|2130.28|2139.14|2130.44|2139.19|2130.49|2138.81|2130.11|26
1625037000000|2021-06-30 07:10:00|2139.13|2130.43|2138.67|2129.97|2139.16|2130.46|2138.64|2129.94|25
1625037010000|2021-06-30 07:10:10|2138.73|2130.03|2138.83|2130.13|2138.92|2130.22|2138.71|2130.01|25
1625037020000|2021-06-30 07:10:20|2138.85|2130.15|2137.67|2128.97|2138.85|2130.15|2137.67|2128.97|20
1625037030000|2021-06-30 07:10:30|2137.65|2128.95|2138.46|2129.76|2138.5|2129.8|2136.85|2128.15|24
1625037040000|2021-06-30 07:10:40|2138.66|2129.96|2139.54|2130.84|2139.54|2130.84|2138.66|2129.96|16
1625037050000|2021-06-30 07:10:50|2139.49|2130.79|2139.02|2130.32|2139.49|2130.79|2138.93|2130.23|15
1625037060000|2021-06-30 07:11:00|2139.03|2130.33|2140.3|2131.6|2140.33|2131.63|2139.03|2130.33|21
1625037070000|2021-06-30 07:11:10|2140.47|2131.77|2140.93|2132.23|2141.17|2132.47|2140.06|2131.36|20
1625037080000|2021-06-30 07:11:20|2140.95|2132.25|2139.5|2130.8|2140.95|2132.25|2139.19|2130.49|30
1625037090000|2021-06-30 07:11:30|2139.48|2130.78|2139.73|2131.03|2139.89|2131.19|2139.2|2130.5|24
1625037100000|2021-06-30 07:11:40|2140.23|2131.53|2139.85|2131.15|2140.35|2131.65|2139.82|2131.12|25
1625037110000|2021-06-30 07:11:50|2139.86|2131.16|2140.55|2131.85|2140.55|2131.85|2139.77|2131.07|23
1625037120000|2021-06-30 07:12:00|2140.42|2131.72|2141.09|2132.39|2142.39|2133.69|2140.42|2131.72|34
1625037130000|2021-06-30 07:12:10|2141.1|2132.4|2141.21|2132.51|2141.22|2132.52|2140.85|2132.15|17
1625037140000|2021-06-30 07:12:20|2141.23|2132.53|2140.9|2132.2|2141.24|2132.54|2140.9|2132.2|11
1625037150000|2021-06-30 07:12:30|2140.68|2131.98|2140.72|2132.02|2140.73|2132.03|2140.37|2131.67|16
1625037160000|2021-06-30 07:12:40|2140.68|2131.98|2140.7|2132|2140.7|2132|2140.63|2131.93|7
1625037170000|2021-06-30 07:12:50|2140.68|2131.98|2140.56|2131.86|2140.68|2131.98|2140.55|2131.85|5
1625037180000|2021-06-30 07:13:00|2140.52|2131.82|2138.94|2130.24|2140.53|2131.83|2138.9|2130.2|22
1625037190000|2021-06-30 07:13:10|2138.47|2129.77|2137.97|2129.27|2138.63|2129.93|2137.87|2129.17|25
1625037200000|2021-06-30 07:13:20|2138.23|2129.53|2138.68|2129.98|2138.68|2129.98|2137.94|2129.24|18
1625037210000|2021-06-30 07:13:30|2138.63|2129.93|2138.6|2129.9|2138.7|2130|2138.18|2129.48|31
1625037220000|2021-06-30 07:13:40|2138.59|2129.89|2138.75|2130.05|2139.04|2130.34|2138.59|2129.89|17
1625037230000|2021-06-30 07:13:50|2138.7|2130|2138.88|2130.18|2139.22|2130.52|2138.64|2129.94|13
1625037240000|2021-06-30 07:14:00|2138.9|2130.2|2139.64|2130.94|2139.81|2131.11|2138.9|2130.2|24
1625037250000|2021-06-30 07:14:10|2139.68|2130.98|2140.03|2131.33|2140.04|2131.34|2139.63|2130.93|18
1625037260000|2021-06-30 07:14:20|2140.04|2131.34|2139.74|2131.04|2140.13|2131.43|2139.53|2130.83|24
1625037270000|2021-06-30 07:14:30|2139.76|2131.06|2139.99|2131.29|2140.1|2131.4|2139.57|2130.87|24
1625037280000|2021-06-30 07:14:40|2139.98|2131.28|2139.97|2131.27|2139.98|2131.28|2139.93|2131.23|17
1625037290000|2021-06-30 07:14:50|2139.96|2131.26|2140.29|2131.59|2140.29|2131.59|2139.96|2131.26|6
1625037300000|2021-06-30 07:15:00|2140.28|2131.58|2139.1|2130.4|2140.28|2131.58|2139.1|2130.4|21
1625037310000|2021-06-30 07:15:10|2139.04|2130.34|2139.2|2130.5|2139.22|2130.52|2138.79|2130.09|14
1625037320000|2021-06-30 07:15:20|2139.18|2130.48|2138.04|2129.34|2139.18|2130.48|2138|2129.3|17
1625037330000|2021-06-30 07:15:30|2138.02|2129.32|2137.05|2128.35|2138.02|2129.32|2137.05|2128.35|23
1625037340000|2021-06-30 07:15:40|2137.1|2128.4|2136.96|2128.26|2137.1|2128.4|2136.94|2128.24|21
1625037350000|2021-06-30 07:15:50|2136.95|2128.25|2136.97|2128.27|2136.97|2128.27|2135.16|2126.46|26
1625037360000|2021-06-30 07:16:00|2136.95|2128.25|2134.8|2126.1|2137.24|2128.54|2134.8|2126.1|33
1625037370000|2021-06-30 07:16:10|2134.77|2126.07|2132.43|2123.73|2134.77|2126.07|2132.43|2123.73|28
1625037380000|2021-06-30 07:16:20|2132.57|2123.87|2132.43|2123.73|2132.65|2123.95|2132.31|2123.61|21
1625037390000|2021-06-30 07:16:30|2132.55|2123.85|2133.15|2124.45|2133.24|2124.54|2132.33|2123.63|28
1625037400000|2021-06-30 07:16:40|2133.14|2124.44|2134|2125.3|2134.03|2125.33|2132.98|2124.28|31
1625037410000|2021-06-30 07:16:50|2134.01|2125.31|2132.57|2123.87|2134.01|2125.31|2132.4|2123.7|34
1625037420000|2021-06-30 07:17:00|2132.14|2123.44|2131.8|2123.1|2132.14|2123.44|2131.73|2123.03|23
1625037430000|2021-06-30 07:17:10|2131.73|2123.03|2131.92|2123.22|2131.99|2123.29|2131.63|2122.93|25
1625037440000|2021-06-30 07:17:20|2132.1|2123.4|2132.58|2123.88|2132.64|2123.94|2132.01|2123.31|27
1625037450000|2021-06-30 07:17:30|2132.56|2123.86|2131.83|2123.13|2132.56|2123.86|2131.76|2123.06|23
1625037460000|2021-06-30 07:17:40|2131.85|2123.15|2131.48|2122.78|2132.22|2123.52|2131.35|2122.65|29
1625037470000|2021-06-30 07:17:50|2131.65|2122.95|2131.94|2123.24|2132.18|2123.48|2131.45|2122.75|22
1625037480000|2021-06-30 07:18:00|2131.93|2123.23|2131.54|2122.84|2131.94|2123.24|2131.54|2122.84|17
1625037490000|2021-06-30 07:18:10|2131.65|2122.95|2131.29|2122.59|2131.65|2122.95|2131.2|2122.5|16
1625037500000|2021-06-30 07:18:20|2131.23|2122.53|2131.37|2122.67|2131.61|2122.91|2131.19|2122.49|10
1625037510000|2021-06-30 07:18:30|2131.36|2122.66|2130.85|2122.15|2131.36|2122.66|2130.85|2122.15|20
1625037520000|2021-06-30 07:18:40|2131.01|2122.31|2130.96|2122.26|2131.29|2122.59|2130.82|2122.12|14
1625037530000|2021-06-30 07:18:50|2130.95|2122.25|2131.52|2122.82|2131.81|2123.11|2130.92|2122.22|24
1625037540000|2021-06-30 07:19:00|2131.48|2122.78|2133.02|2124.32|2133.08|2124.38|2131.4|2122.7|25
1625037550000|2021-06-30 07:19:10|2133.2|2124.5|2131.99|2123.29|2133.4|2124.7|2131.99|2123.29|28
1625037560000|2021-06-30 07:19:20|2132.01|2123.31|2131.68|2122.98|2132.02|2123.32|2131.65|2122.95|27
1625037570000|2021-06-30 07:19:30|2131.63|2122.93|2131.58|2122.88|2131.66|2122.96|2131.36|2122.66|20
1625037580000|2021-06-30 07:19:40|2131.52|2122.82|2131.34|2122.64|2131.52|2122.82|2131.34|2122.64|9
1625037590000|2021-06-30 07:19:50|2131.46|2122.76|2131.56|2122.86|2131.97|2123.27|2131.46|2122.76|24
1625037600000|2021-06-30 07:20:00|2131.57|2122.87|2132.78|2124.08|2132.79|2124.09|2130.82|2122.12|27
1625037610000|2021-06-30 07:20:10|2132.75|2124.05|2133.03|2124.33|2133.06|2124.36|2132.75|2124.05|14
1625037620000|2021-06-30 07:20:20|2133.04|2124.34|2135.1|2126.4|2135.18|2126.48|2133.04|2124.34|25
1625037630000|2021-06-30 07:20:30|2135.25|2126.55|2136.29|2127.59|2136.29|2127.59|2135.25|2126.55|16
1625037640000|2021-06-30 07:20:40|2136.3|2127.6|2137.12|2128.42|2137.25|2128.55|2136.3|2127.6|26
1625037650000|2021-06-30 07:20:50|2137.22|2128.52|2138.03|2129.33|2138.05|2129.35|2137.12|2128.42|14
1625037660000|2021-06-30 07:21:00|2137.99|2129.29|2136.64|2127.94|2137.99|2129.29|2136.24|2127.54|33
1625037670000|2021-06-30 07:21:10|2136.66|2127.96|2137.91|2129.21|2138|2129.3|2136.66|2127.96|31
1625037680000|2021-06-30 07:21:20|2138.01|2129.31|2137.91|2129.21|2138.1|2129.4|2137.73|2129.03|25
1625037690000|2021-06-30 07:21:30|2137.76|2129.06|2138.51|2129.81|2138.51|2129.81|2137.76|2129.06|21
1625037700000|2021-06-30 07:21:40|2138.5|2129.8|2138.55|2129.85|2138.55|2129.85|2138.31|2129.61|13
1625037710000|2021-06-30 07:21:50|2138.52|2129.82|2140.09|2131.39|2140.09|2131.39|2138.51|2129.81|23
1625037720000|2021-06-30 07:22:00|2140.1|2131.4|2141.08|2132.38|2141.1|2132.4|2140.1|2131.4|20
1625037730000|2021-06-30 07:22:10|2141.01|2132.31|2142.84|2134.14|2143.08|2134.38|2141.01|2132.31|30
1625037740000|2021-06-30 07:22:20|2142.83|2134.13|2143.99|2135.29|2143.99|2135.29|2142.78|2134.08|16
1625037750000|2021-06-30 07:22:30|2143.96|2135.26|2141.99|2133.29|2143.96|2135.26|2141.99|2133.29|27
1625037760000|2021-06-30 07:22:40|2142.04|2133.34|2142.36|2133.66|2142.43|2133.73|2141.81|2133.11|30
1625037770000|2021-06-30 07:22:50|2142.44|2133.74|2143.16|2134.46|2143.16|2134.46|2142.44|2133.74|32
1625037780000|2021-06-30 07:23:00|2143.25|2134.55|2144.07|2135.37|2144.09|2135.39|2143.21|2134.51|25
1625037790000|2021-06-30 07:23:10|2144.28|2135.58|2144.13|2135.43|2144.32|2135.62|2143.97|2135.27|18
1625037800000|2021-06-30 07:23:20|2144.15|2135.45|2144.18|2135.48|2144.27|2135.57|2144.06|2135.36|18
1625037810000|2021-06-30 07:23:30|2144.19|2135.49|2144.16|2135.46|2145.36|2136.66|2143.99|2135.29|33
1625037820000|2021-06-30 07:23:40|2144.07|2135.37|2145.57|2136.87|2145.67|2136.97|2143.9|2135.2|31
1625037830000|2021-06-30 07:23:50|2145.56|2136.86|2150.46|2141.76|2150.46|2141.76|2145.51|2136.81|26
1625037840000|2021-06-30 07:24:00|2150.63|2141.93|2151.58|2142.88|2151.61|2142.91|2149.56|2140.86|38
1625037850000|2021-06-30 07:24:10|2151.75|2143.05|2151.13|2142.43|2153.81|2145.11|2151.11|2142.41|37
1625037860000|2021-06-30 07:24:20|2151.12|2142.42|2152.63|2143.93|2153.04|2144.34|2150.59|2141.89|36
1625037870000|2021-06-30 07:24:30|2152.9|2144.2|2152.63|2143.93|2152.99|2144.29|2152.25|2143.55|33
1625037880000|2021-06-30 07:24:40|2152.67|2143.97|2152.39|2143.69|2152.8|2144.1|2152.36|2143.66|33
1625037890000|2021-06-30 07:24:50|2152.46|2143.76|2152.73|2144.03|2152.75|2144.05|2152.19|2143.49|32
1625037900000|2021-06-30 07:25:00|2152.68|2143.98|2148.9|2140.2|2152.75|2144.05|2148.9|2140.2|31
1625037910000|2021-06-30 07:25:10|2148.92|2140.22|2149.4|2140.7|2149.55|2140.85|2148.25|2139.55|40
1625037920000|2021-06-30 07:25:20|2149.24|2140.54|2148.61|2139.91|2149.42|2140.72|2147.49|2138.79|34
1625037930000|2021-06-30 07:25:30|2148.65|2139.95|2148.26|2139.56|2149.47|2140.77|2147.41|2138.71|32
1625037940000|2021-06-30 07:25:40|2147.92|2139.22|2147.9|2139.2|2148.35|2139.65|2147.25|2138.55|32
1625037950000|2021-06-30 07:25:50|2147.89|2139.19|2148.24|2139.54|2148.29|2139.59|2147.74|2139.04|29
1625037960000|2021-06-30 07:26:00|2148.23|2139.53|2148.1|2139.4|2148.38|2139.68|2148|2139.3|17
1625037970000|2021-06-30 07:26:10|2148.15|2139.45|2146.9|2138.2|2148.15|2139.45|2146.9|2138.2|26
1625037980000|2021-06-30 07:26:20|2146.91|2138.21|2148.98|2140.28|2149.23|2140.53|2146.78|2138.08|30
1625037990000|2021-06-30 07:26:30|2148.99|2140.29|2148.94|2140.24|2149.27|2140.57|2148.9|2140.2|19
1625038000000|2021-06-30 07:26:40|2148.76|2140.06|2148.89|2140.19|2148.95|2140.25|2148.47|2139.77|28
1625038010000|2021-06-30 07:26:50|2148.92|2140.22|2148.81|2140.11|2149.04|2140.34|2148.72|2140.02|19
1625038020000|2021-06-30 07:27:00|2148.92|2140.22|2149.06|2140.36|2149.12|2140.42|2148.58|2139.88|20
1625038030000|2021-06-30 07:27:10|2149.09|2140.39|2148.95|2140.25|2149.12|2140.42|2148.79|2140.09|15
1625038040000|2021-06-30 07:27:20|2148.85|2140.15|2148.5|2139.8|2149.1|2140.4|2148.5|2139.8|21
1625038050000|2021-06-30 07:27:30|2148.01|2139.31|2147.33|2138.63|2148.01|2139.31|2147.33|2138.63|24
1625038060000|2021-06-30 07:27:40|2147.4|2138.7|2148.23|2139.53|2148.26|2139.56|2147.37|2138.67|22
1625038070000|2021-06-30 07:27:50|2148.21|2139.51|2146.85|2138.15|2148.21|2139.51|2146.85|2138.15|21
1625038080000|2021-06-30 07:28:00|2146.88|2138.18|2146.95|2138.25|2147.2|2138.5|2146.82|2138.12|25
1625038090000|2021-06-30 07:28:10|2146.94|2138.24|2148.69|2139.99|2148.9|2140.2|2146.73|2138.03|23
1625038100000|2021-06-30 07:28:20|2148.67|2139.97|2148.87|2140.17|2148.98|2140.28|2148.59|2139.89|6
1625038110000|2021-06-30 07:28:30|2148.98|2140.28|2148.28|2139.58|2148.98|2140.28|2148.27|2139.57|17
1625038120000|2021-06-30 07:28:40|2148.33|2139.63|2148.51|2139.81|2148.59|2139.89|2148.19|2139.49|18
1625038130000|2021-06-30 07:28:50|2148.6|2139.9|2147.51|2138.81|2148.67|2139.97|2147.4|2138.7|20
1625038140000|2021-06-30 07:29:00|2147.5|2138.8|2148.14|2139.44|2148.19|2139.49|2147.5|2138.8|24
1625038150000|2021-06-30 07:29:10|2148.07|2139.37|2147.88|2139.18|2148.23|2139.53|2147.88|2139.18|20
1625038160000|2021-06-30 07:29:20|2147.85|2139.15|2146.3|2137.6|2147.86|2139.16|2145.99|2137.29|30
1625038170000|2021-06-30 07:29:30|2146.32|2137.62|2146.78|2138.08|2146.96|2138.26|2146.32|2137.62|22
1625038180000|2021-06-30 07:29:40|2146.74|2138.04|2145.87|2137.17|2147.15|2138.45|2145.65|2136.95|25
1625038190000|2021-06-30 07:29:50|2145.8|2137.1|2146.29|2137.59|2146.43|2137.73|2145.65|2136.95|26
1625038200000|2021-06-30 07:30:00|2146.3|2137.6|2147.04|2138.34|2147.04|2138.34|2145.98|2137.28|27
1625038210000|2021-06-30 07:30:10|2147.06|2138.36|2145.51|2136.81|2147.29|2138.59|2145.51|2136.81|28
1625038220000|2021-06-30 07:30:20|2145.54|2136.84|2146.58|2137.88|2147.66|2138.96|2145.54|2136.84|32
1625038230000|2021-06-30 07:30:30|2146.5|2137.8|2145.6|2136.9|2146.57|2137.87|2145.38|2136.68|31
1625038240000|2021-06-30 07:30:40|2145.58|2136.88|2146.21|2137.51|2146.21|2137.51|2145.55|2136.85|19
1625038250000|2021-06-30 07:30:50|2146.22|2137.52|2145.53|2136.83|2146.7|2138|2145.44|2136.74|27
1625038260000|2021-06-30 07:31:00|2145.54|2136.84|2146.03|2137.33|2146.09|2137.39|2145.54|2136.84|18
1625038270000|2021-06-30 07:31:10|2146.09|2137.39|2145.86|2137.16|2146.37|2137.67|2145.76|2137.06|18
1625038280000|2021-06-30 07:31:20|2145.89|2137.19|2146.74|2138.04|2146.82|2138.12|2145.89|2137.19|19
1625038290000|2021-06-30 07:31:30|2147.18|2138.48|2148.98|2140.28|2148.98|2140.28|2146.95|2138.25|19
1625038300000|2021-06-30 07:31:40|2148.95|2140.25|2149.26|2140.56|2149.27|2140.57|2148.73|2140.03|23
1625038310000|2021-06-30 07:31:50|2149.22|2140.52|2149.15|2140.45|2149.36|2140.66|2148.92|2140.22|25
1625038320000|2021-06-30 07:32:00|2149.14|2140.44|2149.3|2140.6|2149.48|2140.78|2149.14|2140.44|18
1625038330000|2021-06-30 07:32:10|2149.35|2140.65|2149.9|2141.2|2150.24|2141.54|2149.23|2140.53|21
1625038340000|2021-06-30 07:32:20|2150.14|2141.44|2149.9|2141.2|2150.27|2141.57|2149.9|2141.2|14
1625038350000|2021-06-30 07:32:30|2150.18|2141.48|2152.13|2143.43|2152.6|2143.9|2149.9|2141.2|33
1625038360000|2021-06-30 07:32:40|2152.29|2143.59|2152.5|2143.8|2152.5|2143.8|2152|2143.3|21
1625038370000|2021-06-30 07:32:50|2152.56|2143.86|2152.45|2143.75|2152.71|2144.01|2152.19|2143.49|18
1625038380000|2021-06-30 07:33:00|2152.47|2143.77|2151.42|2142.72|2152.55|2143.85|2151.42|2142.72|18
1625038390000|2021-06-30 07:33:10|2151.37|2142.67|2151.22|2142.52|2151.8|2143.1|2150.56|2141.86|19
1625038400000|2021-06-30 07:33:20|2151.26|2142.56|2151.85|2143.15|2152.94|2144.24|2151.26|2142.56|29
1625038410000|2021-06-30 07:33:30|2151.9|2143.2|2151.3|2142.6|2152.51|2143.81|2151.21|2142.51|24
1625038420000|2021-06-30 07:33:40|2151.35|2142.65|2151.53|2142.83|2152.59|2143.89|2151.35|2142.65|20
1625038430000|2021-06-30 07:33:50|2151.62|2142.92|2151.36|2142.66|2151.62|2142.92|2151.36|2142.66|15
1625038440000|2021-06-30 07:34:00|2151.19|2142.49|2150.62|2141.92|2151.19|2142.49|2150.28|2141.58|29
1625038450000|2021-06-30 07:34:10|2149.94|2141.24|2150.06|2141.36|2150.37|2141.67|2149.94|2141.24|30
1625038460000|2021-06-30 07:34:20|2150.26|2141.56|2151.75|2143.05|2151.82|2143.12|2150.2|2141.5|27
1625038470000|2021-06-30 07:34:30|2151.77|2143.07|2151.76|2143.06|2151.94|2143.24|2151.67|2142.97|14
1625038480000|2021-06-30 07:34:40|2151.67|2142.97|2152.02|2143.32|2152.03|2143.33|2151.28|2142.58|26
1625038490000|2021-06-30 07:34:50|2152|2143.3|2152.62|2143.92|2152.64|2143.94|2151.85|2143.15|17
1625038500000|2021-06-30 07:35:00|2152.65|2143.95|2151.84|2143.14|2152.81|2144.11|2151.74|2143.04|30
1625038510000|2021-06-30 07:35:10|2152|2143.3|2151.92|2143.22|2152|2143.3|2151.82|2143.12|18
1625038520000|2021-06-30 07:35:20|2151.91|2143.21|2150.24|2141.54|2151.93|2143.23|2150.24|2141.54|17
1625038530000|2021-06-30 07:35:30|2150.27|2141.57|2150.3|2141.6|2150.31|2141.61|2149.97|2141.27|16
1625038540000|2021-06-30 07:35:40|2150.28|2141.58|2149.54|2140.84|2150.77|2142.07|2149.29|2140.59|19
1625038550000|2021-06-30 07:35:50|2149.55|2140.85|2151.45|2142.75|2151.57|2142.87|2149.55|2140.85|21
1625038560000|2021-06-30 07:36:00|2151.54|2142.84|2151.71|2143.01|2151.72|2143.02|2150.95|2142.25|10
1625038570000|2021-06-30 07:36:10|2151.72|2143.02|2153.53|2144.83|2153.8|2145.1|2151.67|2142.97|19
1625038580000|2021-06-30 07:36:20|2153.55|2144.85|2154.06|2145.36|2154.06|2145.36|2153.49|2144.79|22
1625038590000|2021-06-30 07:36:30|2153.75|2145.05|2159.41|2150.71|2159.81|2151.11|2153.75|2145.05|39
1625038600000|2021-06-30 07:36:40|2159.27|2150.57|2159.42|2150.72|2162.71|2154.01|2159.27|2150.57|30
1625038610000|2021-06-30 07:36:50|2159.36|2150.66|2158.72|2150.02|2159.62|2150.92|2158|2149.3|30
1625038620000|2021-06-30 07:37:00|2158.7|2150|2157.68|2148.98|2159.01|2150.31|2157.68|2148.98|32
1625038630000|2021-06-30 07:37:10|2158.01|2149.31|2156.86|2148.16|2158.01|2149.31|2156.86|2148.16|31
1625038640000|2021-06-30 07:37:20|2156.92|2148.22|2158.94|2150.24|2159.12|2150.42|2156.78|2148.08|32
1625038650000|2021-06-30 07:37:30|2158.95|2150.25|2159.71|2151.01|2159.74|2151.04|2158.95|2150.25|32
1625038660000|2021-06-30 07:37:40|2159.68|2150.98|2160.55|2151.85|2161.02|2152.32|2159.31|2150.61|35
1625038670000|2021-06-30 07:37:50|2160.43|2151.73|2161.5|2152.8|2161.5|2152.8|2160.07|2151.37|32
1625038680000|2021-06-30 07:38:00|2161.58|2152.88|2159.98|2151.28|2161.58|2152.88|2159.44|2150.74|32
1625038690000|2021-06-30 07:38:10|2160.12|2151.42|2161.03|2152.33|2161.03|2152.33|2159.9|2151.2|35
1625038700000|2021-06-30 07:38:20|2161.04|2152.34|2160.55|2151.85|2161.24|2152.54|2160.48|2151.78|30
1625038710000|2021-06-30 07:38:30|2160.66|2151.96|2161.41|2152.71|2161.41|2152.71|2160.66|2151.96|18
1625038720000|2021-06-30 07:38:40|2161.42|2152.72|2161.82|2153.12|2162.57|2153.87|2161.3|2152.6|35
1625038730000|2021-06-30 07:38:50|2161.68|2152.98|2161.8|2153.1|2162.15|2153.45|2160.88|2152.18|36
1625038740000|2021-06-30 07:39:00|2161.94|2153.24|2161.65|2152.95|2162.17|2153.47|2161.32|2152.62|28
1625038750000|2021-06-30 07:39:10|2161.67|2152.97|2162.94|2154.24|2162.94|2154.24|2161.67|2152.97|25
1625038760000|2021-06-30 07:39:20|2162.45|2153.75|2166.96|2158.26|2166.96|2158.26|2162.41|2153.71|23
1625038770000|2021-06-30 07:39:30|2166.9|2158.2|2167.16|2158.46|2167.31|2158.61|2165.78|2157.08|32
1625038780000|2021-06-30 07:39:40|2167.47|2158.77|2165.16|2156.46|2168.37|2159.67|2165.16|2156.46|32
1625038790000|2021-06-30 07:39:50|2165.13|2156.43|2166.33|2157.63|2166.77|2158.07|2165.13|2156.43|28
1625038800000|2021-06-30 07:40:00|2166.57|2157.87|2165.99|2157.29|2167.3|2158.6|2165.99|2157.29|32
1625038810000|2021-06-30 07:40:10|2165.9|2157.2|2167.17|2158.47|2167.43|2158.73|2165.88|2157.18|33
1625038820000|2021-06-30 07:40:20|2166.97|2158.27|2166.87|2158.17|2167.01|2158.31|2166.49|2157.79|37
1625038830000|2021-06-30 07:40:30|2166.93|2158.23|2168.03|2159.33|2168.03|2159.33|2166.93|2158.23|23
1625038840000|2021-06-30 07:40:40|2168.06|2159.36|2168.86|2160.16|2168.91|2160.21|2168.06|2159.36|18
1625038850000|2021-06-30 07:40:50|2169.47|2160.77|2170.57|2161.87|2171.46|2162.76|2168.37|2159.67|33
1625038860000|2021-06-30 07:41:00|2170.68|2161.98|2168.36|2159.66|2170.81|2162.11|2168.36|2159.66|31
1625038870000|2021-06-30 07:41:10|2167.95|2159.25|2167.36|2158.66|2168.01|2159.31|2166.61|2157.91|36
1625038880000|2021-06-30 07:41:20|2168.11|2159.41|2168.21|2159.51|2169.41|2160.71|2167.74|2159.04|33
1625038890000|2021-06-30 07:41:30|2168.62|2159.92|2168.49|2159.79|2169.53|2160.83|2168.01|2159.31|29
1625038900000|2021-06-30 07:41:40|2168.37|2159.67|2168.22|2159.52|2168.96|2160.26|2167.39|2158.69|28
1625038910000|2021-06-30 07:41:50|2168.21|2159.51|2168.25|2159.55|2168.55|2159.85|2168.11|2159.41|18
1625038920000|2021-06-30 07:42:00|2168.29|2159.59|2167.88|2159.18|2168.53|2159.83|2167.87|2159.17|17
1625038930000|2021-06-30 07:42:10|2167.74|2159.04|2167.24|2158.54|2167.9|2159.2|2167.24|2158.54|20
1625038940000|2021-06-30 07:42:20|2167.29|2158.59|2168.83|2160.13|2168.87|2160.17|2167.25|2158.55|28
1625038950000|2021-06-30 07:42:30|2169.04|2160.34|2169.11|2160.41|2169.46|2160.76|2168.87|2160.17|31
1625038960000|2021-06-30 07:42:40|2169.32|2160.62|2169.23|2160.53|2169.43|2160.73|2168.98|2160.28|16
1625038970000|2021-06-30 07:42:50|2169.2|2160.5|2169.72|2161.02|2169.72|2161.02|2169.05|2160.35|17
1625038980000|2021-06-30 07:43:00|2169.82|2161.12|2169.2|2160.5|2169.88|2161.18|2169.13|2160.43|14
1625038990000|2021-06-30 07:43:10|2169.19|2160.49|2167.08|2158.38|2169.19|2160.49|2167.08|2158.38|19
1625039000000|2021-06-30 07:43:20|2167.27|2158.57|2167.32|2158.62|2167.71|2159.01|2166.46|2157.76|24
1625039010000|2021-06-30 07:43:30|2167.26|2158.56|2167.16|2158.46|2168.09|2159.39|2166.32|2157.62|32
1625039020000|2021-06-30 07:43:40|2167.08|2158.38|2166.11|2157.41|2167.08|2158.38|2165.94|2157.24|35
1625039030000|2021-06-30 07:43:50|2166.2|2157.5|2164.19|2155.49|2166.2|2157.5|2164.19|2155.49|29
1625039040000|2021-06-30 07:44:00|2163.9|2155.2|2166.27|2157.57|2166.31|2157.61|2163.29|2154.59|39
1625039050000|2021-06-30 07:44:10|2166.31|2157.61|2165.04|2156.34|2166.86|2158.16|2165.04|2156.34|25
1625039060000|2021-06-30 07:44:20|2165.06|2156.36|2164.59|2155.89|2165.06|2156.36|2163.7|2155|26
1625039070000|2021-06-30 07:44:30|2164.6|2155.9|2164.24|2155.54|2164.69|2155.99|2163.73|2155.03|28
1625039080000|2021-06-30 07:44:40|2164.08|2155.38|2164.2|2155.5|2164.3|2155.6|2163.7|2155|16
1625039090000|2021-06-30 07:44:50|2164.29|2155.59|2165.17|2156.47|2165.49|2156.79|2164.29|2155.59|32
1625039100000|2021-06-30 07:45:00|2165.69|2156.99|2162.85|2154.15|2165.76|2157.06|2162.85|2154.15|27
1625039110000|2021-06-30 07:45:10|2163.44|2154.74|2164.1|2155.4|2164.59|2155.89|2162.62|2153.92|30
1625039120000|2021-06-30 07:45:20|2164.02|2155.32|2163.06|2154.36|2164.44|2155.74|2163.04|2154.34|32
1625039130000|2021-06-30 07:45:30|2163.04|2154.34|2162.65|2153.95|2163.17|2154.47|2162.24|2153.54|30
1625039140000|2021-06-30 07:45:40|2162.68|2153.98|2162.82|2154.12|2163.46|2154.76|2161.98|2153.28|25
1625039150000|2021-06-30 07:45:50|2162.81|2154.11|2163.32|2154.62|2163.43|2154.73|2162.36|2153.66|25
1625039160000|2021-06-30 07:46:00|2163.24|2154.54|2162.68|2153.98|2163.24|2154.54|2162.64|2153.94|24
1625039170000|2021-06-30 07:46:10|2162.73|2154.03|2161.83|2153.13|2162.73|2154.03|2161.81|2153.11|21
1625039180000|2021-06-30 07:46:20|2161.85|2153.15|2161.87|2153.17|2161.88|2153.18|2161.79|2153.09|15
1625039190000|2021-06-30 07:46:30|2161.92|2153.22|2161.18|2152.48|2161.92|2153.22|2161.18|2152.48|13
1625039200000|2021-06-30 07:46:40|2161.19|2152.49|2161.02|2152.32|2161.23|2152.53|2160.83|2152.13|12
1625039210000|2021-06-30 07:46:50|2160.95|2152.25|2160.35|2151.65|2161.01|2152.31|2160.15|2151.45|20
1625039220000|2021-06-30 07:47:00|2160.36|2151.66|2160.2|2151.5|2160.51|2151.81|2160.2|2151.5|13
1625039230000|2021-06-30 07:47:10|2160.06|2151.36|2160.42|2151.72|2160.48|2151.78|2160.06|2151.36|12
1625039240000|2021-06-30 07:47:20|2160.43|2151.73|2159.73|2151.03|2160.43|2151.73|2159.73|2151.03|15
1625039250000|2021-06-30 07:47:30|2159.71|2151.01|2160.82|2152.12|2161.21|2152.51|2159.71|2151.01|18
1625039260000|2021-06-30 07:47:40|2161.22|2152.52|2160.66|2151.96|2162.13|2153.43|2160.66|2151.96|23
1625039270000|2021-06-30 07:47:50|2160.59|2151.89|2161.07|2152.37|2161.42|2152.72|2160.46|2151.76|16
1625039280000|2021-06-30 07:48:00|2160.98|2152.28|2160.63|2151.93|2161.07|2152.37|2160.32|2151.62|17
1625039290000|2021-06-30 07:48:10|2160.89|2152.19|2161.16|2152.46|2161.51|2152.81|2160.87|2152.17|20
1625039300000|2021-06-30 07:48:20|2161.42|2152.72|2162.94|2154.24|2163.01|2154.31|2161.42|2152.72|22
1625039310000|2021-06-30 07:48:30|2162.9|2154.2|2163.21|2154.51|2163.22|2154.52|2162.9|2154.2|11
1625039320000|2021-06-30 07:48:40|2163.07|2154.37|2163.81|2155.11|2165.15|2156.45|2163.07|2154.37|21
1625039330000|2021-06-30 07:48:50|2163.95|2155.25|2163.79|2155.09|2164.12|2155.42|2163.57|2154.87|25
1625039340000|2021-06-30 07:49:00|2163.72|2155.02|2163.89|2155.19|2163.9|2155.2|2163.57|2154.87|17
1625039350000|2021-06-30 07:49:10|2163.98|2155.28|2164.14|2155.44|2164.2|2155.5|2163.85|2155.15|22
1625039360000|2021-06-30 07:49:20|2164.18|2155.48|2164.26|2155.56|2164.38|2155.68|2163.86|2155.16|27
1625039370000|2021-06-30 07:49:30|2164.3|2155.6|2167.33|2158.63|2167.46|2158.76|2164.27|2155.57|30
1625039380000|2021-06-30 07:49:40|2167.28|2158.58|2169.14|2160.44|2169.14|2160.44|2166.54|2157.84|34
1625039390000|2021-06-30 07:49:50|2169.24|2160.54|2168.22|2159.52|2169.87|2161.17|2168.17|2159.47|30
1625039400000|2021-06-30 07:50:00|2168.15|2159.45|2167.69|2158.99|2168.66|2159.96|2167.69|2158.99|24
1625039410000|2021-06-30 07:50:10|2167.77|2159.07|2165|2156.3|2167.77|2159.07|2165|2156.3|18
1625039420000|2021-06-30 07:50:20|2164.81|2156.11|2164.49|2155.79|2164.81|2156.11|2164.49|2155.79|5
1625039430000|2021-06-30 07:50:30|2164.55|2155.85|2164.72|2156.02|2164.72|2156.02|2164.43|2155.73|5
1625039440000|2021-06-30 07:50:40|2164.73|2156.03|2164.87|2156.17|2165.71|2157.01|2164.73|2156.03|9
1625039450000|2021-06-30 07:50:50|2165.22|2156.52|2165.03|2156.33|2165.22|2156.52|2165.03|2156.33|6
1625039460000|2021-06-30 07:51:00|2164.53|2155.83|2164.64|2155.94|2165.65|2156.95|2164.52|2155.82|25
1625039470000|2021-06-30 07:51:10|2164.59|2155.89|2164.35|2155.65|2164.59|2155.89|2164.27|2155.57|12
1625039480000|2021-06-30 07:51:20|2164.49|2155.79|2163.8|2155.1|2164.52|2155.82|2163.78|2155.08|17
1625039490000|2021-06-30 07:51:30|2163.79|2155.09|2163.91|2155.21|2164.17|2155.47|2163.69|2154.99|21
1625039500000|2021-06-30 07:51:40|2163.99|2155.29|2163.95|2155.25|2163.99|2155.29|2163.91|2155.21|4
1625039510000|2021-06-30 07:51:50|2164.17|2155.47|2164.33|2155.63|2164.72|2156.02|2164.08|2155.38|19
1625039520000|2021-06-30 07:52:00|2164.27|2155.57|2163|2154.3|2164.32|2155.62|2163|2154.3|19
1625039530000|2021-06-30 07:52:10|2163.01|2154.31|2162.74|2154.04|2163.01|2154.31|2162.72|2154.02|11
1625039540000|2021-06-30 07:52:20|2162.77|2154.07|2162.78|2154.08|2162.93|2154.23|2162.76|2154.06|12
1625039550000|2021-06-30 07:52:30|2162.79|2154.09|2162.34|2153.64|2162.82|2154.12|2162.34|2153.64|18
1625039560000|2021-06-30 07:52:40|2162.48|2153.78|2162.1|2153.4|2162.56|2153.86|2161.96|2153.26|23
1625039570000|2021-06-30 07:52:50|2162.09|2153.39|2161.76|2153.06|2162.14|2153.44|2161.76|2153.06|20
1625039580000|2021-06-30 07:53:00|2161.69|2152.99|2161.47|2152.77|2161.69|2152.99|2161.41|2152.71|15
1625039590000|2021-06-30 07:53:10|2161.43|2152.73|2161.58|2152.88|2161.58|2152.88|2161.43|2152.73|10
1625039600000|2021-06-30 07:53:20|2161.68|2152.98|2162.77|2154.07|2162.77|2154.07|2161.67|2152.97|20
1625039610000|2021-06-30 07:53:30|2162.92|2154.22|2163.33|2154.63|2163.48|2154.78|2162.92|2154.22|28
1625039620000|2021-06-30 07:53:40|2163.31|2154.61|2163.47|2154.77|2163.51|2154.81|2163.31|2154.61|22
1625039630000|2021-06-30 07:53:50|2163.48|2154.78|2163.21|2154.51|2163.56|2154.86|2163.16|2154.46|23
1625039640000|2021-06-30 07:54:00|2163.23|2154.53|2163.42|2154.72|2163.6|2154.9|2163.22|2154.52|27
1625039650000|2021-06-30 07:54:10|2163.43|2154.73|2163.4|2154.7|2163.45|2154.75|2163.36|2154.66|7
1625039660000|2021-06-30 07:54:20|2163.42|2154.72|2163.6|2154.9|2163.66|2154.96|2163.33|2154.63|23
1625039670000|2021-06-30 07:54:30|2163.61|2154.91|2163.69|2154.99|2164.43|2155.73|2163.56|2154.86|20
1625039680000|2021-06-30 07:54:40|2163.73|2155.03|2165.33|2156.63|2165.33|2156.63|2163.73|2155.03|13
1625039690000|2021-06-30 07:54:50|2164.9|2156.2|2164.15|2155.45|2164.9|2156.2|2163.87|2155.17|21
1625039700000|2021-06-30 07:55:00|2164.05|2155.35|2162.93|2154.23|2164.14|2155.44|2162.86|2154.16|15
1625039710000|2021-06-30 07:55:10|2162.9|2154.2|2162.79|2154.09|2162.92|2154.22|2162.73|2154.03|14
1625039720000|2021-06-30 07:55:20|2162.84|2154.14|2163.29|2154.59|2163.32|2154.62|2162.84|2154.14|11
1625039730000|2021-06-30 07:55:30|2163.27|2154.57|2162.81|2154.11|2163.53|2154.83|2162.71|2154.01|24
1625039740000|2021-06-30 07:55:40|2162.8|2154.1|2162.98|2154.28|2162.98|2154.28|2162.73|2154.03|15
1625039750000|2021-06-30 07:55:50|2162.97|2154.27|2163.32|2154.62|2163.48|2154.78|2162.79|2154.09|23
1625039760000|2021-06-30 07:56:00|2163.34|2154.64|2163.26|2154.56|2163.38|2154.68|2163.25|2154.55|10
1625039770000|2021-06-30 07:56:10|2163.28|2154.58|2162.84|2154.14|2163.34|2154.64|2162.67|2153.97|23
1625039780000|2021-06-30 07:56:20|2162.82|2154.12|2163.25|2154.55|2163.25|2154.55|2162.8|2154.1|20
1625039790000|2021-06-30 07:56:30|2163.23|2154.53|2162.88|2154.18|2163.36|2154.66|2162.88|2154.18|22
1625039800000|2021-06-30 07:56:40|2162.98|2154.28|2161.8|2153.1|2163.24|2154.54|2161.8|2153.1|19
1625039810000|2021-06-30 07:56:50|2161.93|2153.23|2162.45|2153.75|2162.45|2153.75|2161.93|2153.23|9
1625039820000|2021-06-30 07:57:00|2162.58|2153.88|2162.91|2154.21|2163.07|2154.37|2162.46|2153.76|28
1625039830000|2021-06-30 07:57:10|2163.07|2154.37|2162.19|2153.49|2163.07|2154.37|2162.19|2153.49|19
1625039840000|2021-06-30 07:57:20|2162.27|2153.57|2162.29|2153.59|2162.45|2153.75|2162.14|2153.44|20
1625039850000|2021-06-30 07:57:30|2162.31|2153.61|2162.21|2153.51|2162.39|2153.69|2162.21|2153.51|18
1625039860000|2021-06-30 07:57:40|2162.26|2153.56|2162.08|2153.38|2162.59|2153.89|2162.08|2153.38|22
1625039870000|2021-06-30 07:57:50|2162.26|2153.56|2162.05|2153.35|2162.26|2153.56|2162.02|2153.32|14
1625039880000|2021-06-30 07:58:00|2162.04|2153.34|2162.43|2153.73|2162.43|2153.73|2162.04|2153.34|7
1625039890000|2021-06-30 07:58:10|2162.5|2153.8|2163.87|2155.17|2163.87|2155.17|2162.5|2153.8|24
1625039900000|2021-06-30 07:58:20|2163.91|2155.21|2163.98|2155.28|2163.98|2155.28|2163.25|2154.55|27
1625039910000|2021-06-30 07:58:30|2164|2155.3|2164.34|2155.64|2164.34|2155.64|2163.98|2155.28|19
1625039920000|2021-06-30 07:58:40|2164.25|2155.55|2164.31|2155.61|2164.37|2155.67|2164.11|2155.41|11
1625039930000|2021-06-30 07:58:50|2164.29|2155.59|2164.28|2155.58|2164.34|2155.64|2163.93|2155.23|20
1625039940000|2021-06-30 07:59:00|2164.2|2155.5|2164.07|2155.37|2164.33|2155.63|2163.89|2155.19|18
1625039950000|2021-06-30 07:59:10|2164.09|2155.39|2163.67|2154.97|2164.13|2155.43|2163.67|2154.97|23
1625039960000|2021-06-30 07:59:20|2163.69|2154.99|2163.89|2155.19|2163.9|2155.2|2163.61|2154.91|17
1625039970000|2021-06-30 07:59:30|2163.99|2155.29|2164.13|2155.43|2164.13|2155.43|2163.99|2155.29|2
1625039980000|2021-06-30 07:59:40|2164.05|2155.35|2163.96|2155.26|2164.05|2155.35|2163.67|2154.97|12
1625039990000|2021-06-30 07:59:50|2164.08|2155.38|2166.16|2157.46|2166.19|2157.49|2164.08|2155.38|17
1625040000000|2021-06-30 08:00:00|2166.38|2157.68|2167.1|2158.4|2167.34|2158.64|2166.36|2157.66|22
1625040010000|2021-06-30 08:00:10|2167.06|2158.36|2166.48|2157.78|2167.16|2158.46|2166.27|2157.57|26
1625040020000|2021-06-30 08:00:20|2166.66|2157.96|2165.77|2157.07|2166.71|2158.01|2165.77|2157.07|25
1625040030000|2021-06-30 08:00:30|2165.8|2157.1|2164.68|2155.98|2165.92|2157.22|2164.62|2155.92|28
1625040040000|2021-06-30 08:00:40|2164.64|2155.94|2163.76|2155.06|2164.73|2156.03|2163.76|2155.06|20
1625040050000|2021-06-30 08:00:50|2163.83|2155.13|2163.88|2155.18|2163.94|2155.24|2163.43|2154.73|27
1625040060000|2021-06-30 08:01:00|2163.81|2155.11|2163.97|2155.27|2163.97|2155.27|2163.73|2155.03|24
1625040070000|2021-06-30 08:01:10|2163.99|2155.29|2165.26|2156.56|2165.29|2156.59|2163.98|2155.28|26
1625040080000|2021-06-30 08:01:20|2165.28|2156.58|2164.69|2155.99|2165.46|2156.76|2164.65|2155.95|28
1625040090000|2021-06-30 08:01:30|2164.38|2155.68|2162.5|2153.8|2164.38|2155.68|2162.5|2153.8|30
1625040100000|2021-06-30 08:01:40|2162.35|2153.65|2161.71|2153.01|2162.54|2153.84|2161.58|2152.88|19
1625040110000|2021-06-30 08:01:50|2161.31|2152.61|2163.17|2154.47|2163.63|2154.93|2159.32|2150.62|33
1625040120000|2021-06-30 08:02:00|2162.37|2153.67|2159.77|2151.07|2163.18|2154.48|2159.75|2151.05|33
1625040130000|2021-06-30 08:02:10|2159.76|2151.06|2163.41|2154.71|2164.82|2156.12|2159.76|2151.06|32
1625040140000|2021-06-30 08:02:20|2163.15|2154.45|2163.77|2155.07|2164.22|2155.52|2162|2153.3|34
1625040150000|2021-06-30 08:02:30|2163.74|2155.04|2162.62|2153.92|2163.86|2155.16|2162.4|2153.7|29
1625040160000|2021-06-30 08:02:40|2162.61|2153.91|2162.13|2153.43|2162.72|2154.02|2161.26|2152.56|32
1625040170000|2021-06-30 08:02:50|2162.33|2153.63|2162.29|2153.59|2162.7|2154|2161.53|2152.83|30
1625040180000|2021-06-30 08:03:00|2162.34|2153.64|2161.54|2152.84|2162.38|2153.68|2161.53|2152.83|22
1625040190000|2021-06-30 08:03:10|2161.58|2152.88|2161.52|2152.82|2161.64|2152.94|2161.52|2152.82|10
1625040200000|2021-06-30 08:03:20|2161.58|2152.88|2160.79|2152.09|2161.61|2152.91|2160.79|2152.09|20
1625040210000|2021-06-30 08:03:30|2160.78|2152.08|2160.94|2152.24|2161.02|2152.32|2160.76|2152.06|13
1625040220000|2021-06-30 08:03:40|2161.6|2152.9|2162.05|2153.35|2162.99|2154.29|2161.52|2152.82|28
1625040230000|2021-06-30 08:03:50|2162|2153.3|2161.76|2153.06|2162.04|2153.34|2161.3|2152.6|25
1625040240000|2021-06-30 08:04:00|2161.75|2153.05|2162.7|2154|2162.71|2154.01|2161.3|2152.6|21
1625040250000|2021-06-30 08:04:10|2162.82|2154.12|2163.13|2154.43|2163.13|2154.43|2162.8|2154.1|10
1625040260000|2021-06-30 08:04:20|2163.14|2154.44|2163.97|2155.27|2164.93|2156.23|2163.1|2154.4|24
1625040270000|2021-06-30 08:04:30|2164|2155.3|2165.87|2157.17|2165.94|2157.24|2163.76|2155.06|21
1625040280000|2021-06-30 08:04:40|2165.56|2156.86|2164.11|2155.41|2165.56|2156.86|2164.11|2155.41|26
1625040290000|2021-06-30 08:04:50|2164.12|2155.42|2165.58|2156.88|2165.74|2157.04|2164.09|2155.39|36
1625040300000|2021-06-30 08:05:00|2165.87|2157.17|2166.51|2157.81|2166.51|2157.81|2165.37|2156.67|26
1625040310000|2021-06-30 08:05:10|2166.39|2157.69|2167.69|2158.99|2168.31|2159.61|2166.28|2157.58|25
1625040320000|2021-06-30 08:05:20|2168.03|2159.33|2166.54|2157.84|2168.47|2159.77|2166.54|2157.84|38
1625040330000|2021-06-30 08:05:30|2166.64|2157.94|2164.9|2156.2|2166.66|2157.96|2164.75|2156.05|27
1625040340000|2021-06-30 08:05:40|2164.63|2155.93|2164.54|2155.84|2164.84|2156.14|2164.34|2155.64|10
1625040350000|2021-06-30 08:05:50|2164.23|2155.53|2162.97|2154.27|2164.52|2155.82|2162.41|2153.71|26
1625040360000|2021-06-30 08:06:00|2163.35|2154.65|2165.07|2156.37|2165.9|2157.2|2163.27|2154.57|32
1625040370000|2021-06-30 08:06:10|2165.06|2156.36|2165.1|2156.4|2165.18|2156.48|2163.97|2155.27|11
1625040380000|2021-06-30 08:06:20|2164.49|2155.79|2164.82|2156.12|2165.13|2156.43|2164.49|2155.79|25
1625040390000|2021-06-30 08:06:30|2164.73|2156.03|2163.76|2155.06|2164.73|2156.03|2163.65|2154.95|23
1625040400000|2021-06-30 08:06:40|2163.77|2155.07|2162.67|2153.97|2163.89|2155.19|2162.6|2153.9|33
1625040410000|2021-06-30 08:06:50|2162.71|2154.01|2162.3|2153.6|2162.71|2154.01|2162.13|2153.43|16
1625040420000|2021-06-30 08:07:00|2162.31|2153.61|2162.14|2153.44|2162.41|2153.71|2162.08|2153.38|16
1625040430000|2021-06-30 08:07:10|2162.19|2153.49|2164.24|2155.54|2164.25|2155.55|2162.19|2153.49|17
1625040440000|2021-06-30 08:07:20|2164.1|2155.4|2164.89|2156.19|2166.47|2157.77|2163.96|2155.26|27
1625040450000|2021-06-30 08:07:30|2164.83|2156.13|2163.37|2154.67|2164.83|2156.13|2162.98|2154.28|31
1625040460000|2021-06-30 08:07:40|2163.77|2155.07|2163.01|2154.31|2163.79|2155.09|2163.01|2154.31|21
1625040470000|2021-06-30 08:07:50|2163.03|2154.33|2163.86|2155.16|2163.86|2155.16|2162.92|2154.22|22
1625040480000|2021-06-30 08:08:00|2164.13|2155.43|2162.64|2153.94|2164.13|2155.43|2162.62|2153.92|26
1625040490000|2021-06-30 08:08:10|2162.66|2153.96|2163.06|2154.36|2163.52|2154.82|2162.66|2153.96|21
1625040500000|2021-06-30 08:08:20|2162.99|2154.29|2162.72|2154.02|2163.1|2154.4|2162.53|2153.83|20
1625040510000|2021-06-30 08:08:30|2162.69|2153.99|2162.44|2153.74|2162.72|2154.02|2162.43|2153.73|17
1625040520000|2021-06-30 08:08:40|2162.56|2153.86|2163.3|2154.6|2163.59|2154.89|2162.24|2153.54|24
1625040530000|2021-06-30 08:08:50|2163.12|2154.42|2162.53|2153.83|2163.15|2154.45|2162.25|2153.55|27
1625040540000|2021-06-30 08:09:00|2162.4|2153.7|2163|2154.3|2163.03|2154.33|2162.18|2153.48|27
1625040550000|2021-06-30 08:09:10|2163.12|2154.42|2163.2|2154.5|2163.2|2154.5|2162.93|2154.23|13
1625040560000|2021-06-30 08:09:20|2163.28|2154.58|2163.72|2155.02|2163.9|2155.2|2163.22|2154.52|24
1625040570000|2021-06-30 08:09:30|2163.81|2155.11|2162.76|2154.06|2163.84|2155.14|2162.3|2153.6|24
1625040580000|2021-06-30 08:09:40|2162.64|2153.94|2164.27|2155.57|2164.39|2155.69|2162.64|2153.94|18
1625040590000|2021-06-30 08:09:50|2164.97|2156.27|2164.38|2155.68|2165.6|2156.9|2164.38|2155.68|19
1625040600000|2021-06-30 08:10:00|2164.43|2155.73|2165.57|2156.87|2165.76|2157.06|2164.43|2155.73|22
1625040610000|2021-06-30 08:10:10|2165.64|2156.94|2165.38|2156.68|2165.64|2156.94|2164.95|2156.25|25
1625040620000|2021-06-30 08:10:20|2165.52|2156.82|2165.11|2156.41|2165.68|2156.98|2165.11|2156.41|22
1625040630000|2021-06-30 08:10:30|2165.22|2156.52|2165.06|2156.36|2165.26|2156.56|2164.69|2155.99|18
1625040640000|2021-06-30 08:10:40|2165.08|2156.38|2164.6|2155.9|2165.08|2156.38|2164.6|2155.9|14
1625040650000|2021-06-30 08:10:50|2164.69|2155.99|2165.32|2156.62|2165.69|2156.99|2164.69|2155.99|22
1625040660000|2021-06-30 08:11:00|2165.25|2156.55|2165.38|2156.68|2165.38|2156.68|2165.17|2156.47|17
1625040670000|2021-06-30 08:11:10|2165.28|2156.58|2164.81|2156.11|2165.52|2156.82|2164.54|2155.84|17
1625040680000|2021-06-30 08:11:20|2164.47|2155.77|2164.81|2156.11|2164.83|2156.13|2164.45|2155.75|22
1625040690000|2021-06-30 08:11:30|2164.99|2156.29|2164.52|2155.82|2165.12|2156.42|2164.45|2155.75|21
1625040700000|2021-06-30 08:11:40|2164.38|2155.68|2163.4|2154.7|2164.56|2155.86|2163.3|2154.6|27
1625040710000|2021-06-30 08:11:50|2163.13|2154.43|2163.31|2154.61|2163.51|2154.81|2163|2154.3|30
1625040720000|2021-06-30 08:12:00|2163.42|2154.72|2163.07|2154.37|2163.51|2154.81|2163.04|2154.34|26
1625040730000|2021-06-30 08:12:10|2163.1|2154.4|2163.4|2154.7|2163.82|2155.12|2162.99|2154.29|23
1625040740000|2021-06-30 08:12:20|2163.46|2154.76|2163.09|2154.39|2163.47|2154.77|2162.82|2154.12|25
1625040750000|2021-06-30 08:12:30|2163.05|2154.35|2162.89|2154.19|2163.22|2154.52|2162.79|2154.09|18
1625040760000|2021-06-30 08:12:40|2162.77|2154.07|2161.54|2152.84|2162.89|2154.19|2161.49|2152.79|13
1625040770000|2021-06-30 08:12:50|2161.57|2152.87|2162.41|2153.71|2162.43|2153.73|2161.49|2152.79|26
1625040780000|2021-06-30 08:13:00|2162.11|2153.41|2161.92|2153.22|2162.17|2153.47|2161.86|2153.16|13
1625040790000|2021-06-30 08:13:10|2161.86|2153.16|2162.25|2153.55|2162.37|2153.67|2161.84|2153.14|15
1625040800000|2021-06-30 08:13:20|2162.19|2153.49|2162.27|2153.57|2162.5|2153.8|2162.12|2153.42|12
1625040810000|2021-06-30 08:13:30|2162.31|2153.61|2161.77|2153.07|2162.45|2153.75|2161.77|2153.07|17
1625040820000|2021-06-30 08:13:40|2161.8|2153.1|2162.44|2153.74|2162.51|2153.81|2161.8|2153.1|16
1625040830000|2021-06-30 08:13:50|2162.48|2153.78|2162.66|2153.96|2162.66|2153.96|2162.43|2153.73|14
1625040840000|2021-06-30 08:14:00|2162.74|2154.04|2163.49|2154.79|2163.51|2154.81|2162.74|2154.04|13
1625040850000|2021-06-30 08:14:10|2163.44|2154.74|2163.32|2154.62|2163.73|2155.03|2163.26|2154.56|19
1625040860000|2021-06-30 08:14:20|2163.3|2154.6|2163.26|2154.56|2163.32|2154.62|2163.26|2154.56|5
1625040870000|2021-06-30 08:14:30|2163.23|2154.53|2163.8|2155.1|2163.84|2155.14|2163.19|2154.49|10
1625040880000|2021-06-30 08:14:40|2163.82|2155.12|2163.41|2154.71|2163.89|2155.19|2163.26|2154.56|17
1625040890000|2021-06-30 08:14:50|2163.4|2154.7|2163.94|2155.24|2163.94|2155.24|2163.19|2154.49|28
1625040900000|2021-06-30 08:15:00|2163.93|2155.23|2162.61|2153.91|2164.14|2155.44|2162.61|2153.91|26
1625040910000|2021-06-30 08:15:10|2161.69|2152.99|2161.31|2152.61|2162.09|2153.39|2161.25|2152.55|32
1625040920000|2021-06-30 08:15:20|2161.29|2152.59|2161.11|2152.41|2161.41|2152.71|2161.04|2152.34|30
1625040930000|2021-06-30 08:15:30|2161.06|2152.36|2160.87|2152.17|2161.13|2152.43|2160.5|2151.8|20
1625040940000|2021-06-30 08:15:40|2160.94|2152.24|2162.26|2153.56|2162.79|2154.09|2160.94|2152.24|25
1625040950000|2021-06-30 08:15:50|2162.11|2153.41|2161.06|2152.36|2162.18|2153.48|2161.06|2152.36|19
1625040960000|2021-06-30 08:16:00|2161.04|2152.34|2161.07|2152.37|2161.11|2152.41|2160.98|2152.28|16
1625040970000|2021-06-30 08:16:10|2160.94|2152.24|2159.42|2150.72|2161.02|2152.32|2159.06|2150.36|28
1625040980000|2021-06-30 08:16:20|2159.43|2150.73|2159.02|2150.32|2159.75|2151.05|2158.42|2149.72|23
1625040990000|2021-06-30 08:16:30|2159.38|2150.68|2156.53|2147.83|2159.38|2150.68|2156.53|2147.83|14
1625041000000|2021-06-30 08:16:40|2156.5|2147.8|2156.6|2147.9|2157.7|2149|2156.4|2147.7|31
1625041010000|2021-06-30 08:16:50|2156.53|2147.83|2157.33|2148.63|2157.33|2148.63|2156.21|2147.51|27
1625041020000|2021-06-30 08:17:00|2157.36|2148.66|2157.52|2148.82|2158.13|2149.43|2157.31|2148.61|13
1625041030000|2021-06-30 08:17:10|2157.51|2148.81|2157.1|2148.4|2157.51|2148.81|2156.6|2147.9|23
1625041040000|2021-06-30 08:17:20|2157.15|2148.45|2157.13|2148.43|2157.2|2148.5|2156.78|2148.08|22
1625041050000|2021-06-30 08:17:30|2157.02|2148.32|2157.28|2148.58|2157.35|2148.65|2156.83|2148.13|17
1625041060000|2021-06-30 08:17:40|2157.34|2148.64|2156.31|2147.61|2157.34|2148.64|2155.96|2147.26|30
1625041070000|2021-06-30 08:17:50|2155.76|2147.06|2155.25|2146.55|2155.83|2147.13|2155.15|2146.45|18
1625041080000|2021-06-30 08:18:00|2155.33|2146.63|2155.15|2146.45|2155.57|2146.87|2155.14|2146.44|16
1625041090000|2021-06-30 08:18:10|2155.17|2146.47|2155.57|2146.87|2155.57|2146.87|2155.15|2146.45|5
1625041100000|2021-06-30 08:18:20|2155.84|2147.14|2154.36|2145.66|2155.84|2147.14|2154.36|2145.66|15
1625041110000|2021-06-30 08:18:30|2154.37|2145.67|2154.62|2145.92|2154.8|2146.1|2154.37|2145.67|13
1625041120000|2021-06-30 08:18:40|2154.93|2146.23|2155.41|2146.71|2155.81|2147.11|2154.83|2146.13|20
1625041130000|2021-06-30 08:18:50|2155.61|2146.91|2155.81|2147.11|2155.81|2147.11|2155.23|2146.53|19
1625041140000|2021-06-30 08:19:00|2155.8|2147.1|2156.01|2147.31|2156.01|2147.31|2155.8|2147.1|5
1625041150000|2021-06-30 08:19:10|2156.19|2147.49|2156.45|2147.75|2156.5|2147.8|2156.06|2147.36|18
1625041160000|2021-06-30 08:19:20|2156.4|2147.7|2155.44|2146.74|2156.4|2147.7|2154.93|2146.23|26
1625041170000|2021-06-30 08:19:30|2155.49|2146.79|2156.15|2147.45|2156.48|2147.78|2155.45|2146.75|23
1625041180000|2021-06-30 08:19:40|2156.13|2147.43|2156.94|2148.24|2157.44|2148.74|2155.52|2146.82|23
1625041190000|2021-06-30 08:19:50|2156.9|2148.2|2157.32|2148.62|2157.48|2148.78|2156.9|2148.2|17
1625041200000|2021-06-30 08:20:00|2157.37|2148.67|2158.02|2149.32|2158.05|2149.35|2157.37|2148.67|24
1625041210000|2021-06-30 08:20:10|2158.01|2149.31|2157.87|2149.17|2158.01|2149.31|2157.85|2149.15|7
1625041220000|2021-06-30 08:20:20|2157.86|2149.16|2158.3|2149.6|2158.54|2149.84|2157.86|2149.16|13
1625041230000|2021-06-30 08:20:30|2158.37|2149.67|2158.59|2149.89|2158.63|2149.93|2158.35|2149.65|9
1625041240000|2021-06-30 08:20:40|2158.53|2149.83|2159.06|2150.36|2159.18|2150.48|2158.53|2149.83|9
1625041250000|2021-06-30 08:20:50|2159.11|2150.41|2160.34|2151.64|2160.34|2151.64|2159.11|2150.41|13
1625041260000|2021-06-30 08:21:00|2160.24|2151.54|2161.92|2153.22|2162.55|2153.85|2160.24|2151.54|29
1625041270000|2021-06-30 08:21:10|2161.95|2153.25|2162.28|2153.58|2162.71|2154.01|2161.49|2152.79|31
1625041280000|2021-06-30 08:21:20|2162.33|2153.63|2161.98|2153.28|2163.16|2154.46|2161.98|2153.28|22
1625041290000|2021-06-30 08:21:30|2162.01|2153.31|2163.21|2154.51|2163.69|2154.99|2162.01|2153.31|28
1625041300000|2021-06-30 08:21:40|2163.2|2154.5|2162.4|2153.7|2163.36|2154.66|2162.38|2153.68|19
1625041310000|2021-06-30 08:21:50|2162.51|2153.81|2163.95|2155.25|2163.95|2155.25|2162.51|2153.81|18
1625041320000|2021-06-30 08:22:00|2164|2155.3|2163.04|2154.34|2164.68|2155.98|2162.75|2154.05|27
1625041330000|2021-06-30 08:22:10|2162.99|2154.29|2164.25|2155.55|2164.61|2155.91|2162.99|2154.29|26
1625041340000|2021-06-30 08:22:20|2164.28|2155.58|2164.32|2155.62|2164.87|2156.17|2164.02|2155.32|22
1625041350000|2021-06-30 08:22:30|2164.47|2155.77|2164.22|2155.52|2164.97|2156.27|2164.18|2155.48|27
1625041360000|2021-06-30 08:22:40|2164.4|2155.7|2165.35|2156.65|2165.55|2156.85|2164.4|2155.7|19
1625041370000|2021-06-30 08:22:50|2165.45|2156.75|2168.54|2159.84|2168.54|2159.84|2165.45|2156.75|30
1625041380000|2021-06-30 08:23:00|2168.56|2159.86|2168.53|2159.83|2168.99|2160.29|2168.27|2159.57|29
1625041390000|2021-06-30 08:23:10|2168.43|2159.73|2166.01|2157.31|2168.43|2159.73|2165.94|2157.24|31
1625041400000|2021-06-30 08:23:20|2165.95|2157.25|2166.36|2157.66|2166.56|2157.86|2165.28|2156.58|18
1625041410000|2021-06-30 08:23:30|2166.3|2157.6|2165.34|2156.64|2166.3|2157.6|2165.34|2156.64|16
1625041420000|2021-06-30 08:23:40|2165.78|2157.08|2165.68|2156.98|2165.81|2157.11|2165.55|2156.85|16
1625041430000|2021-06-30 08:23:50|2165.64|2156.94|2166|2157.3|2166|2157.3|2165.64|2156.94|9
1625041440000|2021-06-30 08:24:00|2165.95|2157.25|2165.11|2156.41|2165.95|2157.25|2164.88|2156.18|10
1625041450000|2021-06-30 08:24:10|2165|2156.3|2165.09|2156.39|2165.26|2156.56|2164.57|2155.87|13
1625041460000|2021-06-30 08:24:20|2165.1|2156.4|2165.52|2156.82|2165.52|2156.82|2165.08|2156.38|7
1625041470000|2021-06-30 08:24:30|2165.56|2156.86|2165.43|2156.73|2165.57|2156.87|2164.91|2156.21|26
1625041480000|2021-06-30 08:24:40|2165.41|2156.71|2165.52|2156.82|2165.66|2156.96|2165.41|2156.71|7
1625041490000|2021-06-30 08:24:50|2165.58|2156.88|2165.45|2156.75|2165.58|2156.88|2165.39|2156.69|9
1625041500000|2021-06-30 08:25:00|2165.51|2156.81|2165.66|2156.96|2165.75|2157.05|2165.51|2156.81|13
1625041510000|2021-06-30 08:25:10|2165.72|2157.02|2165.81|2157.11|2165.91|2157.21|2165.72|2157.02|16
1625041520000|2021-06-30 08:25:20|2165.86|2157.16|2165.95|2157.25|2165.95|2157.25|2165.65|2156.95|19
1625041530000|2021-06-30 08:25:30|2166.36|2157.66|2167.41|2158.71|2167.68|2158.98|2166.36|2157.66|30
1625041540000|2021-06-30 08:25:40|2167.4|2158.7|2167.46|2158.76|2167.5|2158.8|2166.68|2157.98|34
1625041550000|2021-06-30 08:25:50|2167.51|2158.81|2166.35|2157.65|2167.51|2158.81|2166.35|2157.65|23
1625041560000|2021-06-30 08:26:00|2166.31|2157.61|2164.29|2155.59|2166.31|2157.61|2164.28|2155.58|15
1625041570000|2021-06-30 08:26:10|2164.96|2156.26|2164.18|2155.48|2164.97|2156.27|2164.11|2155.41|16
1625041580000|2021-06-30 08:26:20|2164.23|2155.53|2162.84|2154.14|2164.53|2155.83|2162.41|2153.71|25
1625041590000|2021-06-30 08:26:30|2163.02|2154.32|2162.58|2153.88|2163.1|2154.4|2162.57|2153.87|21
1625041600000|2021-06-30 08:26:40|2162.6|2153.9|2162.9|2154.2|2162.9|2154.2|2162.23|2153.53|18
1625041610000|2021-06-30 08:26:50|2162.83|2154.13|2163.58|2154.88|2163.63|2154.93|2162.83|2154.13|31
1625041620000|2021-06-30 08:27:00|2163.53|2154.83|2162.27|2153.57|2163.7|2155|2162.22|2153.52|20
1625041630000|2021-06-30 08:27:10|2162.22|2153.52|2162.73|2154.03|2162.93|2154.23|2162.21|2153.51|22
1625041640000|2021-06-30 08:27:20|2162.68|2153.98|2161.88|2153.18|2162.89|2154.19|2161.65|2152.95|25
1625041650000|2021-06-30 08:27:30|2162.09|2153.39|2163.42|2154.72|2163.56|2154.86|2162.08|2153.38|23
1625041660000|2021-06-30 08:27:40|2163.43|2154.73|2166.7|2158|2166.89|2158.19|2163.43|2154.73|24
1625041670000|2021-06-30 08:27:50|2166.78|2158.08|2168.34|2159.64|2168.4|2159.7|2166.59|2157.89|20
1625041680000|2021-06-30 08:28:00|2168.45|2159.75|2166.56|2157.86|2168.71|2160.01|2166.38|2157.68|27
1625041690000|2021-06-30 08:28:10|2166.4|2157.7|2166.36|2157.66|2166.64|2157.94|2166.31|2157.61|26
1625041700000|2021-06-30 08:28:20|2166.29|2157.59|2166.83|2158.13|2167.49|2158.79|2166.14|2157.44|34
1625041710000|2021-06-30 08:28:30|2166.99|2158.29|2167.21|2158.51|2167.26|2158.56|2166.24|2157.54|28
1625041720000|2021-06-30 08:28:40|2167.25|2158.55|2166.68|2157.98|2167.31|2158.61|2166.59|2157.89|23
1625041730000|2021-06-30 08:28:50|2166.55|2157.85|2164.37|2155.67|2166.55|2157.85|2164.19|2155.49|30
1625041740000|2021-06-30 08:29:00|2164.27|2155.57|2163.41|2154.71|2164.27|2155.57|2163.08|2154.38|26
1625041750000|2021-06-30 08:29:10|2163.43|2154.73|2163.68|2154.98|2163.94|2155.24|2163.21|2154.51|28
1625041760000|2021-06-30 08:29:20|2163.77|2155.07|2164.44|2155.74|2164.51|2155.81|2163.4|2154.7|26
1625041770000|2021-06-30 08:29:30|2164.37|2155.67|2165.19|2156.49|2165.2|2156.5|2163.76|2155.06|30
1625041780000|2021-06-30 08:29:40|2164.66|2155.96|2166.53|2157.83|2167.04|2158.34|2164.65|2155.95|24
1625041790000|2021-06-30 08:29:50|2166.5|2157.8|2166.23|2157.53|2167.05|2158.35|2166.23|2157.53|30
1625041800000|2021-06-30 08:30:00|2166.18|2157.48|2164.01|2155.31|2166.18|2157.48|2164.01|2155.31|26
1625041810000|2021-06-30 08:30:10|2163.9|2155.2|2163.61|2154.91|2164.1|2155.4|2163.4|2154.7|10
1625041820000|2021-06-30 08:30:20|2163.6|2154.9|2163.63|2154.93|2163.86|2155.16|2163.44|2154.74|23
1625041830000|2021-06-30 08:30:30|2163.86|2155.16|2165.92|2157.22|2166.2|2157.5|2163.71|2155.01|36
1625041840000|2021-06-30 08:30:40|2165.9|2157.2|2166.43|2157.73|2166.79|2158.09|2165.89|2157.19|26
1625041850000|2021-06-30 08:30:50|2166.35|2157.65|2166.28|2157.58|2166.41|2157.71|2165.93|2157.23|23
1625041860000|2021-06-30 08:31:00|2166.24|2157.54|2166.99|2158.29|2167.09|2158.39|2166.24|2157.54|23
1625041870000|2021-06-30 08:31:10|2166.94|2158.24|2168.09|2159.39|2168.46|2159.76|2166.94|2158.24|25
1625041880000|2021-06-30 08:31:20|2168.1|2159.4|2168.58|2159.88|2168.7|2160|2168.04|2159.34|25
1625041890000|2021-06-30 08:31:30|2168.48|2159.78|2168.84|2160.14|2168.98|2160.28|2168.47|2159.77|24
1625041900000|2021-06-30 08:31:40|2168.79|2160.09|2168.28|2159.58|2169.05|2160.35|2168.28|2159.58|19
1625041910000|2021-06-30 08:31:50|2168.29|2159.59|2168.9|2160.2|2168.96|2160.26|2168.29|2159.59|25
1625041920000|2021-06-30 08:32:00|2168.94|2160.24|2168.57|2159.87|2168.95|2160.25|2168.56|2159.86|20
1625041930000|2021-06-30 08:32:10|2168.58|2159.88|2169.16|2160.46|2169.17|2160.47|2168.58|2159.88|24
1625041940000|2021-06-30 08:32:20|2169.21|2160.51|2169.21|2160.51|2169.21|2160.51|2169.21|2160.51|1
1625041950000|2021-06-30 08:32:30|2169.27|2160.57|2169.24|2160.54|2169.74|2161.04|2169.24|2160.54|22
1625041960000|2021-06-30 08:32:40|2169.37|2160.67|2169.76|2161.06|2170.27|2161.57|2169.31|2160.61|23
1625041970000|2021-06-30 08:32:50|2169.77|2161.07|2169.85|2161.15|2169.93|2161.23|2169.45|2160.75|27
1625041980000|2021-06-30 08:33:00|2169.76|2161.06|2170.23|2161.53|2170.23|2161.53|2169.76|2161.06|16
1625041990000|2021-06-30 08:33:10|2170.29|2161.59|2170.98|2162.28|2170.98|2162.28|2170.22|2161.52|20
1625042000000|2021-06-30 08:33:20|2170.99|2162.29|2170.83|2162.13|2171|2162.3|2170.7|2162|20
1625042010000|2021-06-30 08:33:30|2170.81|2162.11|2171.19|2162.49|2171.25|2162.55|2170.77|2162.07|21
1625042020000|2021-06-30 08:33:40|2171.24|2162.54|2167.47|2158.77|2171.43|2162.73|2166.82|2158.12|33
1625042030000|2021-06-30 08:33:50|2167.55|2158.85|2167.62|2158.92|2167.98|2159.28|2167.22|2158.52|26
1625042040000|2021-06-30 08:34:00|2167.66|2158.96|2168.49|2159.79|2168.49|2159.79|2167.59|2158.89|31
1625042050000|2021-06-30 08:34:10|2168.52|2159.82|2168.06|2159.36|2168.92|2160.22|2166.84|2158.14|30
1625042060000|2021-06-30 08:34:20|2168.07|2159.37|2166.53|2157.83|2168.97|2160.27|2166.45|2157.75|31
1625042070000|2021-06-30 08:34:30|2166.46|2157.76|2166.87|2158.17|2166.87|2158.17|2165.8|2157.1|19
1625042080000|2021-06-30 08:34:40|2166.8|2158.1|2166.83|2158.13|2167.21|2158.51|2166.62|2157.92|20
1625042090000|2021-06-30 08:34:50|2166.31|2157.61|2165.56|2156.86|2166.46|2157.76|2165.52|2156.82|24
1625042100000|2021-06-30 08:35:00|2165.85|2157.15|2164.31|2155.61|2165.85|2157.15|2164.31|2155.61|26
1625042110000|2021-06-30 08:35:10|2164.39|2155.69|2162.86|2154.16|2165.11|2156.41|2162.86|2154.16|30
1625042120000|2021-06-30 08:35:20|2163.11|2154.41|2163.07|2154.37|2163.15|2154.45|2162.44|2153.74|36
1625042130000|2021-06-30 08:35:30|2163.66|2154.96|2160.51|2151.81|2163.66|2154.96|2160.47|2151.77|30
1625042140000|2021-06-30 08:35:40|2160.55|2151.85|2160.95|2152.25|2161.52|2152.82|2160.26|2151.56|31
1625042150000|2021-06-30 08:35:50|2161.01|2152.31|2161.54|2152.84|2161.7|2153|2160.57|2151.87|30
1625042160000|2021-06-30 08:36:00|2161.48|2152.78|2160.85|2152.15|2161.55|2152.85|2160.71|2152.01|30
1625042170000|2021-06-30 08:36:10|2160.94|2152.24|2160.93|2152.23|2161.41|2152.71|2160.68|2151.98|32
1625042180000|2021-06-30 08:36:20|2160.77|2152.07|2159.97|2151.27|2160.77|2152.07|2159.89|2151.19|24
1625042190000|2021-06-30 08:36:30|2159.95|2151.25|2160.39|2151.69|2160.79|2152.09|2159.95|2151.25|30
1625042200000|2021-06-30 08:36:40|2160.38|2151.68|2160.28|2151.58|2160.86|2152.16|2160.28|2151.58|28
1625042210000|2021-06-30 08:36:50|2160.29|2151.59|2162.01|2153.31|2162.01|2153.31|2160.29|2151.59|28
1625042220000|2021-06-30 08:37:00|2161.99|2153.29|2161.91|2153.21|2162.18|2153.48|2161.8|2153.1|20
1625042230000|2021-06-30 08:37:10|2162.03|2153.33|2162.71|2154.01|2162.79|2154.09|2162.03|2153.33|32
1625042240000|2021-06-30 08:37:20|2162.77|2154.07|2162.07|2153.37|2162.82|2154.12|2161.55|2152.85|30
1625042250000|2021-06-30 08:37:30|2161.85|2153.15|2161.7|2153|2161.85|2153.15|2161.61|2152.91|5
1625042260000|2021-06-30 08:37:40|2161.73|2153.03|2161.81|2153.11|2162.03|2153.33|2161.73|2153.03|10
1625042270000|2021-06-30 08:37:50|2161.84|2153.14|2162.81|2154.11|2162.82|2154.12|2161.83|2153.13|27
1625042280000|2021-06-30 08:38:00|2162.78|2154.08|2162.77|2154.07|2163.13|2154.43|2162.67|2153.97|29
1625042290000|2021-06-30 08:38:10|2162.89|2154.19|2162.64|2153.94|2163.24|2154.54|2162.64|2153.94|25
1625042300000|2021-06-30 08:38:20|2162.59|2153.89|2160.84|2152.14|2162.59|2153.89|2160.82|2152.12|21
1625042310000|2021-06-30 08:38:30|2160.63|2151.93|2160.68|2151.98|2161.19|2152.49|2160.56|2151.86|20
1625042320000|2021-06-30 08:38:40|2160.73|2152.03|2161.2|2152.5|2161.5|2152.8|2160.69|2151.99|20
1625042330000|2021-06-30 08:38:50|2160.9|2152.2|2160.53|2151.83|2161.11|2152.41|2160.53|2151.83|28
1625042340000|2021-06-30 08:39:00|2160.6|2151.9|2162.56|2153.86|2162.56|2153.86|2160.48|2151.78|37
1625042350000|2021-06-30 08:39:10|2162.41|2153.71|2161.36|2152.66|2162.41|2153.71|2161.06|2152.36|23
1625042360000|2021-06-30 08:39:20|2161.38|2152.68|2161.26|2152.56|2161.52|2152.82|2161.12|2152.42|23
1625042370000|2021-06-30 08:39:30|2161.3|2152.6|2162.41|2153.71|2162.41|2153.71|2160.86|2152.16|30
1625042380000|2021-06-30 08:39:40|2162.37|2153.67|2162.5|2153.8|2162.8|2154.1|2162.23|2153.53|24
1625042390000|2021-06-30 08:39:50|2162.47|2153.77|2162.56|2153.86|2162.81|2154.11|2162.34|2153.64|18
1625042400000|2021-06-30 08:40:00|2162.58|2153.88|2163.33|2154.63|2163.33|2154.63|2162.56|2153.86|18
1625042410000|2021-06-30 08:40:10|2163.21|2154.51|2162.91|2154.21|2163.21|2154.51|2162.64|2153.94|30
1625042420000|2021-06-30 08:40:20|2162.99|2154.29|2164.58|2155.88|2164.6|2155.9|2162.82|2154.12|18
1625042430000|2021-06-30 08:40:30|2164.53|2155.83|2165.99|2157.29|2166.23|2157.53|2164.25|2155.55|30
1625042440000|2021-06-30 08:40:40|2167.09|2158.39|2166|2157.3|2167.25|2158.55|2164.35|2155.65|34
1625042450000|2021-06-30 08:40:50|2166.05|2157.35|2167.19|2158.49|2167.53|2158.83|2166.05|2157.35|27
1625042460000|2021-06-30 08:41:00|2167.14|2158.44|2167.67|2158.97|2167.91|2159.21|2166.91|2158.21|16
1625042470000|2021-06-30 08:41:10|2167.99|2159.29|2167.14|2158.44|2167.99|2159.29|2166.98|2158.28|15
1625042480000|2021-06-30 08:41:20|2167.07|2158.37|2166.33|2157.63|2167.17|2158.47|2165.99|2157.29|17
1625042490000|2021-06-30 08:41:30|2166.17|2157.47|2166.5|2157.8|2166.89|2158.19|2166.17|2157.47|13
1625042500000|2021-06-30 08:41:40|2166.44|2157.74|2163.53|2154.83|2166.44|2157.74|2163.14|2154.44|22
1625042510000|2021-06-30 08:41:50|2163.54|2154.84|2164.01|2155.31|2164.1|2155.4|2163.51|2154.81|18
1625042520000|2021-06-30 08:42:00|2163.8|2155.1|2164.66|2155.96|2164.94|2156.24|2163.8|2155.1|23
1625042530000|2021-06-30 08:42:10|2164.7|2156|2164.68|2155.98|2164.97|2156.27|2164.12|2155.42|35
1625042540000|2021-06-30 08:42:20|2164.7|2156|2163.03|2154.33|2165.16|2156.46|2162.6|2153.9|29
1625042550000|2021-06-30 08:42:30|2163.14|2154.44|2163.27|2154.57|2163.75|2155.05|2162.87|2154.17|22
1625042560000|2021-06-30 08:42:40|2163.24|2154.54|2163.64|2154.94|2164.55|2155.85|2163.1|2154.4|29
1625042570000|2021-06-30 08:42:50|2163.7|2155|2164.4|2155.7|2164.53|2155.83|2163.7|2155|22
1625042580000|2021-06-30 08:43:00|2164.39|2155.69|2164.21|2155.51|2164.39|2155.69|2164.2|2155.5|9
1625042590000|2021-06-30 08:43:10|2164.17|2155.47|2164.19|2155.49|2164.25|2155.55|2164.07|2155.37|9
1625042600000|2021-06-30 08:43:20|2164.22|2155.52|2164.25|2155.55|2164.28|2155.58|2164.21|2155.51|12
1625042610000|2021-06-30 08:43:30|2164.24|2155.54|2163.07|2154.37|2164.3|2155.6|2162.82|2154.12|17
1625042620000|2021-06-30 08:43:40|2163.05|2154.35|2162.97|2154.27|2163.21|2154.51|2162.65|2153.95|23
1625042630000|2021-06-30 08:43:50|2163.07|2154.37|2163.08|2154.38|2163.34|2154.64|2163.07|2154.37|17
1625042640000|2021-06-30 08:44:00|2162.77|2154.07|2160.82|2152.12|2162.77|2154.07|2160.82|2152.12|29
1625042650000|2021-06-30 08:44:10|2160.83|2152.13|2161.13|2152.43|2161.22|2152.52|2160.83|2152.13|23
1625042660000|2021-06-30 08:44:20|2161.14|2152.44|2162.03|2153.33|2162.21|2153.51|2161.1|2152.4|35
1625042670000|2021-06-30 08:44:30|2162.08|2153.38|2161.75|2153.05|2162.08|2153.38|2161.53|2152.83|35
1625042680000|2021-06-30 08:44:40|2161.72|2153.02|2160.56|2151.86|2161.73|2153.03|2160.5|2151.8|28
1625042690000|2021-06-30 08:44:50|2160.54|2151.84|2160.54|2151.84|2160.71|2152.01|2159.73|2151.03|29
1625042700000|2021-06-30 08:45:00|2160.5|2151.8|2159.13|2150.43|2160.5|2151.8|2158.86|2150.16|32
1625042710000|2021-06-30 08:45:10|2159.14|2150.44|2158.89|2150.19|2159.26|2150.56|2158.77|2150.07|19
1625042720000|2021-06-30 08:45:20|2158.91|2150.21|2158.65|2149.95|2158.97|2150.27|2158.64|2149.94|25
1625042730000|2021-06-30 08:45:30|2158.61|2149.91|2157.12|2148.42|2158.61|2149.91|2156.89|2148.19|34
1625042740000|2021-06-30 08:45:40|2157.11|2148.41|2156.64|2147.94|2158.24|2149.54|2156.48|2147.78|37
1625042750000|2021-06-30 08:45:50|2156.47|2147.77|2156.72|2148.02|2156.98|2148.28|2156.31|2147.61|37
1625042760000|2021-06-30 08:46:00|2156.73|2148.03|2156.29|2147.59|2157.52|2148.82|2156.25|2147.55|32
1625042770000|2021-06-30 08:46:10|2156.3|2147.6|2154.04|2145.34|2156.91|2148.21|2154.04|2145.34|28
1625042780000|2021-06-30 08:46:20|2154.38|2145.68|2150.86|2142.16|2154.38|2145.68|2150.38|2141.68|35
1625042790000|2021-06-30 08:46:30|2150.69|2141.99|2150.49|2141.79|2151.18|2142.48|2149.84|2141.14|32
1625042800000|2021-06-30 08:46:40|2150.44|2141.74|2150.15|2141.45|2152.64|2143.94|2150.15|2141.45|33
1625042810000|2021-06-30 08:46:50|2150.37|2141.67|2148.85|2140.15|2150.37|2141.67|2148.09|2139.39|28
1625042820000|2021-06-30 08:47:00|2148.77|2140.07|2149.68|2140.98|2150.12|2141.42|2148.77|2140.07|33
1625042830000|2021-06-30 08:47:10|2149.59|2140.89|2147.16|2138.46|2149.64|2140.94|2146.99|2138.29|35
1625042840000|2021-06-30 08:47:20|2147.1|2138.4|2147.03|2138.33|2147.33|2138.63|2146.87|2138.17|28
1625042850000|2021-06-30 08:47:30|2146.99|2138.29|2147.65|2138.95|2147.65|2138.95|2146.79|2138.09|29
1625042860000|2021-06-30 08:47:40|2147.8|2139.1|2147.13|2138.43|2148.95|2140.25|2147.13|2138.43|29
1625042870000|2021-06-30 08:47:50|2147.12|2138.42|2144.86|2136.16|2147.22|2138.52|2144.24|2135.54|32
1625042880000|2021-06-30 08:48:00|2144.54|2135.84|2146.23|2137.53|2147.99|2139.29|2144.25|2135.55|36
1625042890000|2021-06-30 08:48:10|2146.46|2137.76|2143.27|2134.57|2146.52|2137.82|2143.26|2134.56|37
1625042900000|2021-06-30 08:48:20|2143.36|2134.66|2143.63|2134.93|2143.89|2135.19|2141.96|2133.26|34
1625042910000|2021-06-30 08:48:30|2144.14|2135.44|2141.94|2133.24|2144.35|2135.65|2141.77|2133.07|32
1625042920000|2021-06-30 08:48:40|2141.83|2133.13|2141.85|2133.15|2141.94|2133.24|2140.3|2131.6|35
1625042930000|2021-06-30 08:48:50|2141.86|2133.16|2143.9|2135.2|2143.9|2135.2|2141.44|2132.74|30
1625042940000|2021-06-30 08:49:00|2143.86|2135.16|2143.06|2134.36|2144.17|2135.47|2143.06|2134.36|13
1625042950000|2021-06-30 08:49:10|2143.29|2134.59|2144.76|2136.06|2144.76|2136.06|2143.23|2134.53|9
1625042960000|2021-06-30 08:49:20|2144.63|2135.93|2143.46|2134.76|2144.63|2135.93|2142.86|2134.16|17
1625042970000|2021-06-30 08:49:30|2143.42|2134.72|2144.09|2135.39|2144.09|2135.39|2142.86|2134.16|22
1625042980000|2021-06-30 08:49:40|2144.12|2135.42|2142.35|2133.65|2144.26|2135.56|2142.22|2133.52|22
1625042990000|2021-06-30 08:49:50|2142.22|2133.52|2140.81|2132.11|2142.54|2133.84|2140.59|2131.89|32
1625043000000|2021-06-30 08:50:00|2140.76|2132.06|2143.16|2134.46|2143.72|2135.02|2140.49|2131.79|29
1625043010000|2021-06-30 08:50:10|2143.52|2134.82|2144.83|2136.13|2144.83|2136.13|2143.23|2134.53|31
1625043020000|2021-06-30 08:50:20|2145.21|2136.51|2146.35|2137.65|2146.42|2137.72|2144.91|2136.21|25
1625043030000|2021-06-30 08:50:30|2146.34|2137.64|2144.64|2135.94|2146.45|2137.75|2144.64|2135.94|34
1625043040000|2021-06-30 08:50:40|2144.62|2135.92|2144.57|2135.87|2144.83|2136.13|2144.45|2135.75|15
1625043050000|2021-06-30 08:50:50|2144.62|2135.92|2144.43|2135.73|2144.69|2135.99|2144|2135.3|26
1625043060000|2021-06-30 08:51:00|2144.79|2136.09|2146.02|2137.32|2146.02|2137.32|2144.7|2136|32
1625043070000|2021-06-30 08:51:10|2146.48|2137.78|2147.44|2138.74|2147.44|2138.74|2146.35|2137.65|25
1625043080000|2021-06-30 08:51:20|2147.48|2138.78|2144.94|2136.24|2147.6|2138.9|2144.94|2136.24|36
1625043090000|2021-06-30 08:51:30|2144.79|2136.09|2143.85|2135.15|2145.01|2136.31|2143.85|2135.15|28
1625043100000|2021-06-30 08:51:40|2143.86|2135.16|2142.94|2134.24|2144.04|2135.34|2142.91|2134.21|30
1625043110000|2021-06-30 08:51:50|2142.89|2134.19|2142.94|2134.24|2143.12|2134.42|2142.89|2134.19|17
1625043120000|2021-06-30 08:52:00|2142.95|2134.25|2140.02|2131.32|2142.95|2134.25|2139.92|2131.22|38
1625043130000|2021-06-30 08:52:10|2140.04|2131.34|2139.64|2130.94|2140.23|2131.53|2139.13|2130.43|35
1625043140000|2021-06-30 08:52:20|2139.39|2130.69|2139.43|2130.73|2139.63|2130.93|2139.07|2130.37|27
1625043150000|2021-06-30 08:52:30|2139.51|2130.81|2138.94|2130.24|2139.53|2130.83|2138.91|2130.21|29
1625043160000|2021-06-30 08:52:40|2138.93|2130.23|2138.66|2129.96|2138.96|2130.26|2138.48|2129.78|18
1625043170000|2021-06-30 08:52:50|2138.67|2129.97|2138.73|2130.03|2139.5|2130.8|2138.58|2129.88|22
1625043180000|2021-06-30 08:53:00|2138.76|2130.06|2139.15|2130.45|2139.15|2130.45|2138.56|2129.86|19
1625043190000|2021-06-30 08:53:10|2139.06|2130.36|2139.06|2130.36|2139.41|2130.71|2138.99|2130.29|21
1625043200000|2021-06-30 08:53:20|2139.04|2130.34|2139.58|2130.88|2140.1|2131.4|2139.02|2130.32|23
1625043210000|2021-06-30 08:53:30|2139.55|2130.85|2140.71|2132.01|2140.84|2132.14|2139.55|2130.85|21
1625043220000|2021-06-30 08:53:40|2140.64|2131.94|2141.45|2132.75|2141.45|2132.75|2140.64|2131.94|13
1625043230000|2021-06-30 08:53:50|2141.47|2132.77|2139.61|2130.91|2141.47|2132.77|2139.61|2130.91|18
1625043240000|2021-06-30 08:54:00|2139.56|2130.86|2139.37|2130.67|2139.72|2131.02|2139.33|2130.63|20
1625043250000|2021-06-30 08:54:10|2139.4|2130.7|2139.48|2130.78|2139.71|2131.01|2139.4|2130.7|13
1625043260000|2021-06-30 08:54:20|2139.42|2130.72|2138.85|2130.15|2139.61|2130.91|2138.41|2129.71|30
1625043270000|2021-06-30 08:54:30|2138.87|2130.17|2136.98|2128.28|2138.87|2130.17|2136.83|2128.13|24
1625043280000|2021-06-30 08:54:40|2136.71|2128.01|2134.57|2125.87|2136.71|2128.01|2134.11|2125.41|25
1625043290000|2021-06-30 08:54:50|2134.51|2125.81|2135.55|2126.85|2136.13|2127.43|2134.44|2125.74|32
1625043300000|2021-06-30 08:55:00|2135.54|2126.84|2134.74|2126.04|2135.54|2126.84|2134.6|2125.9|27
1625043310000|2021-06-30 08:55:10|2134.46|2125.76|2132.62|2123.92|2134.96|2126.26|2132.14|2123.44|37
1625043320000|2021-06-30 08:55:20|2132.98|2124.28|2130.37|2121.67|2133.59|2124.89|2130.33|2121.63|33
1625043330000|2021-06-30 08:55:30|2130.43|2121.73|2125.95|2117.25|2131.91|2123.21|2125.95|2117.25|38
1625043340000|2021-06-30 08:55:40|2125.9|2117.2|2125.32|2116.62|2126.22|2117.52|2125.32|2116.62|33
1625043350000|2021-06-30 08:55:50|2125.56|2116.86|2126.57|2117.87|2127.39|2118.69|2125.41|2116.71|29
1625043360000|2021-06-30 08:56:00|2126.95|2118.25|2117.27|2108.57|2128.75|2120.05|2117.27|2108.57|37
1625043370000|2021-06-30 08:56:10|2117.19|2108.49|2119.11|2110.41|2119.86|2111.16|2116.09|2107.39|36
1625043380000|2021-06-30 08:56:20|2119.33|2110.63|2122.58|2113.88|2122.58|2113.88|2119.2|2110.5|31
1625043390000|2021-06-30 08:56:30|2122.13|2113.43|2123.32|2114.62|2123.66|2114.96|2122.13|2113.43|28
1625043400000|2021-06-30 08:56:40|2122.76|2114.06|2122.34|2113.64|2124.06|2115.36|2121.69|2112.99|24
1625043410000|2021-06-30 08:56:50|2122.44|2113.74|2120.44|2111.74|2122.45|2113.75|2119.78|2111.08|33
1625043420000|2021-06-30 08:57:00|2120.64|2111.94|2121.18|2112.48|2121.54|2112.84|2120.25|2111.55|26
1625043430000|2021-06-30 08:57:10|2122.17|2113.47|2121.4|2112.7|2122.95|2114.25|2119.92|2111.22|33
1625043440000|2021-06-30 08:57:20|2121.47|2112.77|2122.09|2113.39|2122.67|2113.97|2121.47|2112.77|27
1625043450000|2021-06-30 08:57:30|2122.31|2113.61|2124.09|2115.39|2124.09|2115.39|2122.19|2113.49|24
1625043460000|2021-06-30 08:57:40|2123.98|2115.28|2123.87|2115.17|2123.98|2115.28|2122.81|2114.11|26
1625043470000|2021-06-30 08:57:50|2123.61|2114.91|2122.66|2113.96|2123.84|2115.14|2121.83|2113.13|28
1625043480000|2021-06-30 08:58:00|2122.67|2113.97|2122.52|2113.82|2122.86|2114.16|2122.28|2113.58|26
1625043490000|2021-06-30 08:58:10|2122.62|2113.92|2123.67|2114.97|2123.94|2115.24|2122.55|2113.85|30
1625043500000|2021-06-30 08:58:20|2123.55|2114.85|2122.74|2114.04|2124.02|2115.32|2121.81|2113.11|28
1625043510000|2021-06-30 08:58:30|2122.72|2114.02|2123.14|2114.44|2123.35|2114.65|2122.64|2113.94|18
1625043520000|2021-06-30 08:58:40|2123.18|2114.48|2123.77|2115.07|2123.98|2115.28|2123|2114.3|27
1625043530000|2021-06-30 08:58:50|2124.01|2115.31|2122.74|2114.04|2124.28|2115.58|2122.48|2113.78|28
1625043540000|2021-06-30 08:59:00|2122.63|2113.93|2121.59|2112.89|2122.89|2114.19|2121.49|2112.79|25
1625043550000|2021-06-30 08:59:10|2121.44|2112.74|2119.74|2111.04|2121.81|2113.11|2119.13|2110.43|31
1625043560000|2021-06-30 08:59:20|2119.44|2110.74|2118.84|2110.14|2120.5|2111.8|2118.82|2110.12|33
1625043570000|2021-06-30 08:59:30|2118.99|2110.29|2122.56|2113.86|2122.56|2113.86|2118.97|2110.27|33
1625043580000|2021-06-30 08:59:40|2122.47|2113.77|2123.52|2114.82|2123.53|2114.83|2122.35|2113.65|21
1625043590000|2021-06-30 08:59:50|2123.68|2114.98|2121.04|2112.34|2123.79|2115.09|2120.87|2112.17|32
1625043600000|2021-06-30 09:00:00|2120.65|2111.95|2123.79|2115.09|2123.79|2115.09|2120.65|2111.95|28
1625043610000|2021-06-30 09:00:10|2123.78|2115.08|2125.6|2116.9|2125.88|2117.18|2123.57|2114.87|34
1625043620000|2021-06-30 09:00:20|2125.54|2116.84|2124.42|2115.72|2125.54|2116.84|2124.3|2115.6|28
1625043630000|2021-06-30 09:00:30|2124.45|2115.75|2123.93|2115.23|2125|2116.3|2123.75|2115.05|26
1625043640000|2021-06-30 09:00:40|2123.91|2115.21|2120.75|2112.05|2123.91|2115.21|2120.73|2112.03|37
1625043650000|2021-06-30 09:00:50|2120.71|2112.01|2119.45|2110.75|2120.71|2112.01|2119.29|2110.59|24
1625043660000|2021-06-30 09:01:00|2119.48|2110.78|2118.54|2109.84|2119.54|2110.84|2118.12|2109.42|23
1625043670000|2021-06-30 09:01:10|2118.53|2109.83|2115.75|2107.05|2120.28|2111.58|2115.69|2106.99|32
1625043680000|2021-06-30 09:01:20|2115.86|2107.16|2118.04|2109.34|2118.04|2109.34|2113.21|2104.51|34
1625043690000|2021-06-30 09:01:30|2117.67|2108.97|2116.08|2107.38|2118.28|2109.58|2115.96|2107.26|33
1625043700000|2021-06-30 09:01:40|2116|2107.3|2116.3|2107.6|2116.3|2107.6|2114.94|2106.24|30
1625043710000|2021-06-30 09:01:50|2116.21|2107.51|2115.49|2106.79|2117.13|2108.43|2115.31|2106.61|30
1625043720000|2021-06-30 09:02:00|2115.51|2106.81|2116.52|2107.82|2116.74|2108.04|2115.49|2106.79|34
1625043730000|2021-06-30 09:02:10|2116.06|2107.36|2119.44|2110.74|2120.17|2111.47|2116.06|2107.36|29
1625043740000|2021-06-30 09:02:20|2119.71|2111.01|2117.63|2108.93|2119.71|2111.01|2117.01|2108.31|33
1625043750000|2021-06-30 09:02:30|2117.76|2109.06|2116.13|2107.43|2117.76|2109.06|2115.76|2107.06|31
1625043760000|2021-06-30 09:02:40|2115.87|2107.17|2116.38|2107.68|2116.38|2107.68|2115.58|2106.88|35
1625043770000|2021-06-30 09:02:50|2116.41|2107.71|2119.12|2110.42|2119.12|2110.42|2116.18|2107.48|17
1625043780000|2021-06-30 09:03:00|2118.35|2109.65|2118.98|2110.28|2119.12|2110.42|2117.74|2109.04|13
1625043790000|2021-06-30 09:03:10|2118.76|2110.06|2118.36|2109.66|2119.7|2111|2118.22|2109.52|11
1625043800000|2021-06-30 09:03:20|2118.49|2109.79|2120.07|2111.37|2120.28|2111.58|2118.49|2109.79|13
1625043810000|2021-06-30 09:03:30|2120.26|2111.56|2121.03|2112.33|2121.96|2113.26|2120.13|2111.43|27
1625043820000|2021-06-30 09:03:40|2121.04|2112.34|2121.31|2112.61|2121.8|2113.1|2120.7|2112|24
1625043830000|2021-06-30 09:03:50|2121.34|2112.64|2122.81|2114.11|2122.81|2114.11|2121.34|2112.64|14
1625043840000|2021-06-30 09:04:00|2122.7|2114|2122.08|2113.38|2124.03|2115.33|2121.67|2112.97|23
1625043850000|2021-06-30 09:04:10|2122.39|2113.69|2121.86|2113.16|2122.63|2113.93|2121.78|2113.08|24
1625043860000|2021-06-30 09:04:20|2121.76|2113.06|2124.35|2115.65|2124.35|2115.65|2121.76|2113.06|24
1625043870000|2021-06-30 09:04:30|2124.11|2115.41|2125.78|2117.08|2125.78|2117.08|2124.11|2115.41|26
1625043880000|2021-06-30 09:04:40|2125.35|2116.65|2125.6|2116.9|2125.92|2117.22|2124.54|2115.84|25
1625043890000|2021-06-30 09:04:50|2125.79|2117.09|2125.66|2116.96|2125.8|2117.1|2125.09|2116.39|11
1625043900000|2021-06-30 09:05:00|2125.48|2116.78|2125.06|2116.36|2126.57|2117.87|2125.06|2116.36|25
1625043910000|2021-06-30 09:05:10|2125.05|2116.35|2123.34|2114.64|2125.29|2116.59|2123.27|2114.57|26
1625043920000|2021-06-30 09:05:20|2123.09|2114.39|2122.72|2114.02|2123.13|2114.43|2122.13|2113.43|22
1625043930000|2021-06-30 09:05:30|2122.71|2114.01|2122.49|2113.79|2122.71|2114.01|2121.95|2113.25|20
1625043940000|2021-06-30 09:05:40|2122.5|2113.8|2123.51|2114.81|2123.71|2115.01|2122.13|2113.43|27
1625043950000|2021-06-30 09:05:50|2123.6|2114.9|2123.76|2115.06|2124.35|2115.65|2123.44|2114.74|27
1625043960000|2021-06-30 09:06:00|2123.49|2114.79|2122.86|2114.16|2123.92|2115.22|2122.73|2114.03|37
1625043970000|2021-06-30 09:06:10|2122.59|2113.89|2123.8|2115.1|2124.35|2115.65|2122.58|2113.88|21
1625043980000|2021-06-30 09:06:20|2124.67|2115.97|2124.52|2115.82|2125.23|2116.53|2124.41|2115.71|27
1625043990000|2021-06-30 09:06:30|2124.68|2115.98|2125.49|2116.79|2125.49|2116.79|2124.67|2115.97|26
1625044000000|2021-06-30 09:06:40|2125.35|2116.65|2126.29|2117.59|2126.29|2117.59|2125.35|2116.65|15
1625044010000|2021-06-30 09:06:50|2126.23|2117.53|2126.54|2117.84|2126.54|2117.84|2126.1|2117.4|17
1625044020000|2021-06-30 09:07:00|2126.58|2117.88|2126.23|2117.53|2126.61|2117.91|2126.23|2117.53|17
1625044030000|2021-06-30 09:07:10|2126.11|2117.41|2127.06|2118.36|2127.06|2118.36|2126.08|2117.38|20
1625044040000|2021-06-30 09:07:20|2127.08|2118.38|2128.05|2119.35|2128.18|2119.48|2126.86|2118.16|26
1625044050000|2021-06-30 09:07:30|2128.04|2119.34|2128.56|2119.86|2128.56|2119.86|2128.03|2119.33|16
1625044060000|2021-06-30 09:07:40|2128.57|2119.87|2128.64|2119.94|2128.92|2120.22|2128.53|2119.83|14
1625044070000|2021-06-30 09:07:50|2128.76|2120.06|2128.66|2119.96|2128.76|2120.06|2128.32|2119.62|15
1625044080000|2021-06-30 09:08:00|2128.59|2119.89|2128.39|2119.69|2128.82|2120.12|2128.36|2119.66|11
1625044090000|2021-06-30 09:08:10|2128.24|2119.54|2128.58|2119.88|2128.78|2120.08|2128.23|2119.53|20
1625044100000|2021-06-30 09:08:20|2128.7|2120|2128.37|2119.67|2128.75|2120.05|2128.21|2119.51|16
1625044110000|2021-06-30 09:08:30|2128.34|2119.64|2128.75|2120.05|2128.76|2120.06|2128.32|2119.62|17
1625044120000|2021-06-30 09:08:40|2128.76|2120.06|2130.4|2121.7|2130.4|2121.7|2128.76|2120.06|11
1625044130000|2021-06-30 09:08:50|2130.09|2121.39|2130.13|2121.43|2130.7|2122|2129.68|2120.98|21
1625044140000|2021-06-30 09:09:00|2130.2|2121.5|2132.87|2124.17|2133.18|2124.48|2130.09|2121.39|35
1625044150000|2021-06-30 09:09:10|2132.91|2124.21|2132.69|2123.99|2133.81|2125.11|2132.54|2123.84|30
1625044160000|2021-06-30 09:09:20|2132.78|2124.08|2131.97|2123.27|2132.78|2124.08|2131.97|2123.27|32
1625044170000|2021-06-30 09:09:30|2131.94|2123.24|2133.54|2124.84|2133.54|2124.84|2131.82|2123.12|25
1625044180000|2021-06-30 09:09:40|2133.35|2124.65|2134.39|2125.69|2134.77|2126.07|2133.35|2124.65|25
1625044190000|2021-06-30 09:09:50|2134.95|2126.25|2135.48|2126.78|2135.59|2126.89|2134.81|2126.11|23
1625044200000|2021-06-30 09:10:00|2135.32|2126.62|2135.21|2126.51|2135.96|2127.26|2134.73|2126.03|26
1625044210000|2021-06-30 09:10:10|2134.88|2126.18|2132.29|2123.59|2134.9|2126.2|2132.12|2123.42|24
1625044220000|2021-06-30 09:10:20|2132.14|2123.44|2134.06|2125.36|2134.06|2125.36|2132.14|2123.44|24
1625044230000|2021-06-30 09:10:30|2134.07|2125.37|2134.31|2125.61|2134.35|2125.65|2133.88|2125.18|22
1625044240000|2021-06-30 09:10:40|2134.43|2125.73|2133.41|2124.71|2134.43|2125.73|2133.17|2124.47|22
1625044250000|2021-06-30 09:10:50|2133.56|2124.86|2134.13|2125.43|2134.17|2125.47|2133.56|2124.86|19
1625044260000|2021-06-30 09:11:00|2134.09|2125.39|2134.19|2125.49|2134.29|2125.59|2134.06|2125.36|9
1625044270000|2021-06-30 09:11:10|2134.08|2125.38|2134.8|2126.1|2134.95|2126.25|2134.06|2125.36|17
1625044280000|2021-06-30 09:11:20|2134.79|2126.09|2133.62|2124.92|2134.81|2126.11|2133.54|2124.84|22
1625044290000|2021-06-30 09:11:30|2133.57|2124.87|2134.08|2125.38|2134.08|2125.38|2133.34|2124.64|24
1625044300000|2021-06-30 09:11:40|2134.11|2125.41|2134.28|2125.58|2134.67|2125.97|2134.1|2125.4|22
1625044310000|2021-06-30 09:11:50|2134.53|2125.83|2134.86|2126.16|2134.86|2126.16|2134.31|2125.61|16
1625044320000|2021-06-30 09:12:00|2134.88|2126.18|2134.43|2125.73|2134.88|2126.18|2134.39|2125.69|17
1625044330000|2021-06-30 09:12:10|2134.41|2125.71|2134.75|2126.05|2134.76|2126.06|2134.18|2125.48|19
1625044340000|2021-06-30 09:12:20|2134.83|2126.13|2135.03|2126.33|2135.8|2127.1|2134.56|2125.86|20
1625044350000|2021-06-30 09:12:30|2134.96|2126.26|2134.28|2125.58|2136.21|2127.51|2134.28|2125.58|23
1625044360000|2021-06-30 09:12:40|2134.41|2125.71|2134.3|2125.6|2134.41|2125.71|2134.23|2125.53|18
1625044370000|2021-06-30 09:12:50|2134.31|2125.61|2133.71|2125.01|2134.64|2125.94|2133.71|2125.01|21
1625044380000|2021-06-30 09:13:00|2133.86|2125.16|2131.89|2123.19|2133.86|2125.16|2131.79|2123.09|25
1625044390000|2021-06-30 09:13:10|2132.23|2123.53|2128.82|2120.12|2132.23|2123.53|2128.78|2120.08|20
1625044400000|2021-06-30 09:13:20|2128.73|2120.03|2127.75|2119.05|2128.9|2120.2|2127.75|2119.05|17
1625044410000|2021-06-30 09:13:30|2127.19|2118.49|2127.16|2118.46|2127.46|2118.76|2126.6|2117.9|27
1625044420000|2021-06-30 09:13:40|2127.18|2118.48|2129.73|2121.03|2129.93|2121.23|2127.18|2118.48|31
1625044430000|2021-06-30 09:13:50|2129.41|2120.71|2129.72|2121.02|2130.19|2121.49|2129.39|2120.69|25
1625044440000|2021-06-30 09:14:00|2129.53|2120.83|2129.44|2120.74|2129.76|2121.06|2129.05|2120.35|31
1625044450000|2021-06-30 09:14:10|2129.16|2120.46|2129.63|2120.93|2130.2|2121.5|2129.16|2120.46|28
1625044460000|2021-06-30 09:14:20|2130.04|2121.34|2131.63|2122.93|2131.98|2123.28|2130.04|2121.34|36
1625044470000|2021-06-30 09:14:30|2131.7|2123|2130.65|2121.95|2131.75|2123.05|2130.53|2121.83|25
1625044480000|2021-06-30 09:14:40|2130.71|2122.01|2130.56|2121.86|2130.71|2122.01|2130.02|2121.32|27
1625044490000|2021-06-30 09:14:50|2130.54|2121.84|2129.5|2120.8|2130.54|2121.84|2129.5|2120.8|25
1625044500000|2021-06-30 09:15:00|2129.12|2120.42|2128.13|2119.43|2129.24|2120.54|2127.84|2119.14|27
1625044510000|2021-06-30 09:15:10|2128.02|2119.32|2129.72|2121.02|2129.72|2121.02|2128.02|2119.32|28
1625044520000|2021-06-30 09:15:20|2130.17|2121.47|2131.45|2122.75|2132.6|2123.9|2130.17|2121.47|16
1625044530000|2021-06-30 09:15:30|2131.6|2122.9|2134.54|2125.84|2134.69|2125.99|2131.44|2122.74|8
1625044540000|2021-06-30 09:15:40|2134.53|2125.83|2133.7|2125|2134.53|2125.83|2133.69|2124.99|8
1625044550000|2021-06-30 09:15:50|2133.94|2125.24|2133.44|2124.74|2134.11|2125.41|2133.44|2124.74|15
1625044560000|2021-06-30 09:16:00|2133.68|2124.98|2133.06|2124.36|2133.73|2125.03|2133.06|2124.36|14
1625044570000|2021-06-30 09:16:10|2133.56|2124.86|2133.94|2125.24|2134.38|2125.68|2133.06|2124.36|25
1625044580000|2021-06-30 09:16:20|2133.97|2125.27|2134.52|2125.82|2134.71|2126.01|2133.97|2125.27|25
1625044590000|2021-06-30 09:16:30|2134.4|2125.7|2134.93|2126.23|2135.2|2126.5|2134.19|2125.49|29
1625044600000|2021-06-30 09:16:40|2134.92|2126.22|2136.6|2127.9|2136.77|2128.07|2134.86|2126.16|32
1625044610000|2021-06-30 09:16:50|2137.18|2128.48|2137.4|2128.7|2137.5|2128.8|2136.46|2127.76|31
1625044620000|2021-06-30 09:17:00|2137.37|2128.67|2135.95|2127.25|2137.37|2128.67|2135.85|2127.15|21
1625044630000|2021-06-30 09:17:10|2136.01|2127.31|2136.45|2127.75|2136.52|2127.82|2136|2127.3|31
1625044640000|2021-06-30 09:17:20|2136.47|2127.77|2136.59|2127.89|2136.97|2128.27|2136.47|2127.77|31
1625044650000|2021-06-30 09:17:30|2136.58|2127.88|2138.83|2130.13|2138.83|2130.13|2136.58|2127.88|27
1625044660000|2021-06-30 09:17:40|2138.03|2129.33|2139.2|2130.5|2139.88|2131.18|2138.03|2129.33|24
1625044670000|2021-06-30 09:17:50|2140.3|2131.6|2139.3|2130.6|2140.61|2131.91|2139.13|2130.43|31
1625044680000|2021-06-30 09:18:00|2139.31|2130.61|2137.87|2129.17|2139.42|2130.72|2137.44|2128.74|36
1625044690000|2021-06-30 09:18:10|2137.89|2129.19|2136.22|2127.52|2137.89|2129.19|2136.21|2127.51|33
1625044700000|2021-06-30 09:18:20|2136.23|2127.53|2136.68|2127.98|2136.68|2127.98|2135.82|2127.12|27
1625044710000|2021-06-30 09:18:30|2136.33|2127.63|2138.8|2130.1|2138.83|2130.13|2136.33|2127.63|28
1625044720000|2021-06-30 09:18:40|2138.9|2130.2|2137.93|2129.23|2138.9|2130.2|2137.93|2129.23|36
1625044730000|2021-06-30 09:18:50|2138.04|2129.34|2138.54|2129.84|2138.97|2130.27|2138.04|2129.34|28
1625044740000|2021-06-30 09:19:00|2138.52|2129.82|2137.86|2129.16|2138.52|2129.82|2137.86|2129.16|21
1625044750000|2021-06-30 09:19:10|2137.87|2129.17|2137.98|2129.28|2138.24|2129.54|2137.79|2129.09|17
1625044760000|2021-06-30 09:19:20|2137.95|2129.25|2137.86|2129.16|2137.95|2129.25|2137.84|2129.14|18
1625044770000|2021-06-30 09:19:30|2137.89|2129.19|2137.84|2129.14|2137.89|2129.19|2137.84|2129.14|12
1625044780000|2021-06-30 09:19:40|2137.59|2128.89|2136.21|2127.51|2137.78|2129.08|2136.19|2127.49|21
1625044790000|2021-06-30 09:19:50|2136.24|2127.54|2135.94|2127.24|2136.24|2127.54|2135.79|2127.09|20
1625044800000|2021-06-30 09:20:00|2136.06|2127.36|2135.83|2127.13|2136.24|2127.54|2135.83|2127.13|12
1625044810000|2021-06-30 09:20:10|2135.86|2127.16|2135.65|2126.95|2135.86|2127.16|2135.25|2126.55|15
1625044820000|2021-06-30 09:20:20|2135.64|2126.94|2137.96|2129.26|2137.96|2129.26|2135.64|2126.94|15
1625044830000|2021-06-30 09:20:30|2137.93|2129.23|2137.53|2128.83|2137.93|2129.23|2137.16|2128.46|6
1625044840000|2021-06-30 09:20:40|2137.48|2128.78|2137.39|2128.69|2137.52|2128.82|2137.3|2128.6|11
1625044850000|2021-06-30 09:20:50|2137.41|2128.71|2138.91|2130.21|2138.91|2130.21|2137.34|2128.64|19
1625044860000|2021-06-30 09:21:00|2139.4|2130.7|2138.15|2129.45|2139.54|2130.84|2138.15|2129.45|25
1625044870000|2021-06-30 09:21:10|2138.05|2129.35|2136.81|2128.11|2138.79|2130.09|2136.73|2128.03|19
1625044880000|2021-06-30 09:21:20|2136.83|2128.13|2135.39|2126.69|2136.83|2128.13|2135.34|2126.64|32
1625044890000|2021-06-30 09:21:30|2135.44|2126.74|2135.45|2126.75|2136.17|2127.47|2135.23|2126.53|32
1625044900000|2021-06-30 09:21:40|2135.43|2126.73|2135.62|2126.92|2136.01|2127.31|2135.32|2126.62|30
1625044910000|2021-06-30 09:21:50|2135.53|2126.83|2135|2126.3|2135.65|2126.95|2135|2126.3|17
1625044920000|2021-06-30 09:22:00|2135.06|2126.36|2134.45|2125.75|2135.35|2126.65|2134.38|2125.68|22
1625044930000|2021-06-30 09:22:10|2134.43|2125.73|2131.37|2122.67|2134.43|2125.73|2131.37|2122.67|28
1625044940000|2021-06-30 09:22:20|2131.22|2122.52|2129.73|2121.03|2131.27|2122.57|2129.38|2120.68|37
1625044950000|2021-06-30 09:22:30|2129.57|2120.87|2128.7|2120|2129.92|2121.22|2128.7|2120|36
1625044960000|2021-06-30 09:22:40|2128.68|2119.98|2129.49|2120.79|2129.73|2121.03|2128.48|2119.78|34
1625044970000|2021-06-30 09:22:50|2129.51|2120.81|2130.98|2122.28|2131.27|2122.57|2129.12|2120.42|31
1625044980000|2021-06-30 09:23:00|2130.75|2122.05|2130.42|2121.72|2130.75|2122.05|2130.4|2121.7|25
1625044990000|2021-06-30 09:23:10|2130.44|2121.74|2132.7|2124|2133.17|2124.47|2130.44|2121.74|29
1625045000000|2021-06-30 09:23:20|2132.6|2123.9|2134.16|2125.46|2134.16|2125.46|2132.6|2123.9|35
1625045010000|2021-06-30 09:23:30|2134.13|2125.43|2132.13|2123.43|2134.42|2125.72|2132.13|2123.43|36
1625045020000|2021-06-30 09:23:40|2132.06|2123.36|2130.49|2121.79|2132.34|2123.64|2130.45|2121.75|30
1625045030000|2021-06-30 09:23:50|2130.4|2121.7|2129.19|2120.49|2130.49|2121.79|2129.01|2120.31|29
1625045040000|2021-06-30 09:24:00|2129.22|2120.52|2128.36|2119.66|2129.25|2120.55|2128.36|2119.66|22
1625045050000|2021-06-30 09:24:10|2128.23|2119.53|2126.48|2117.78|2128.23|2119.53|2126.42|2117.72|26
1625045060000|2021-06-30 09:24:20|2126.49|2117.79|2126.12|2117.42|2127.11|2118.41|2126.12|2117.42|22
1625045070000|2021-06-30 09:24:30|2126.13|2117.43|2126.53|2117.83|2127.24|2118.54|2126.13|2117.43|23
1625045080000|2021-06-30 09:24:40|2126.38|2117.68|2126.21|2117.51|2126.38|2117.68|2126.1|2117.4|20
1625045090000|2021-06-30 09:24:50|2126.23|2117.53|2127.85|2119.15|2127.85|2119.15|2126.23|2117.53|18
1625045100000|2021-06-30 09:25:00|2128.05|2119.35|2130.09|2121.39|2130.25|2121.55|2127.82|2119.12|24
1625045110000|2021-06-30 09:25:10|2130.25|2121.55|2126.58|2117.88|2130.25|2121.55|2126.58|2117.88|24
1625045120000|2021-06-30 09:25:20|2126.33|2117.63|2125.55|2116.85|2126.54|2117.84|2125.55|2116.85|26
1625045130000|2021-06-30 09:25:30|2125.57|2116.87|2124.15|2115.45|2125.65|2116.95|2123.86|2115.16|37
1625045140000|2021-06-30 09:25:40|2124.21|2115.51|2125.49|2116.79|2125.66|2116.96|2124.14|2115.44|32
1625045150000|2021-06-30 09:25:50|2125.5|2116.8|2124.72|2116.02|2125.92|2117.22|2124.59|2115.89|31
1625045160000|2021-06-30 09:26:00|2124.73|2116.03|2127.22|2118.52|2127.22|2118.52|2124.68|2115.98|34
1625045170000|2021-06-30 09:26:10|2127.27|2118.57|2129.35|2120.65|2130.65|2121.95|2127.05|2118.35|35
1625045180000|2021-06-30 09:26:20|2129.33|2120.63|2128.25|2119.55|2130.5|2121.8|2128.25|2119.55|37
1625045190000|2021-06-30 09:26:30|2128.19|2119.49|2127.12|2118.42|2128.19|2119.49|2127.04|2118.34|37
1625045200000|2021-06-30 09:26:40|2127.14|2118.44|2127.46|2118.76|2128.1|2119.4|2126.3|2117.6|36
1625045210000|2021-06-30 09:26:50|2127.42|2118.72|2128.64|2119.94|2128.7|2120|2127.42|2118.72|34
1625045220000|2021-06-30 09:27:00|2128.39|2119.69|2128.59|2119.89|2128.99|2120.29|2128.39|2119.69|30
1625045230000|2021-06-30 09:27:10|2128.63|2119.93|2127.61|2118.91|2128.66|2119.96|2127.27|2118.57|27
1625045240000|2021-06-30 09:27:20|2127.47|2118.77|2125.21|2116.51|2127.56|2118.86|2124.67|2115.97|30
1625045250000|2021-06-30 09:27:30|2125.3|2116.6|2124.67|2115.97|2126.46|2117.76|2124.61|2115.91|33
1625045260000|2021-06-30 09:27:40|2124.57|2115.87|2125.22|2116.52|2125.23|2116.53|2123.94|2115.24|31
1625045270000|2021-06-30 09:27:50|2125.21|2116.51|2124.43|2115.73|2125.21|2116.51|2124.42|2115.72|20
1625045280000|2021-06-30 09:28:00|2124.44|2115.74|2127.28|2118.58|2127.66|2118.96|2124.44|2115.74|26
1625045290000|2021-06-30 09:28:10|2127.26|2118.56|2128.4|2119.7|2128.4|2119.7|2126.66|2117.96|28
1625045300000|2021-06-30 09:28:20|2128.64|2119.94|2128.02|2119.32|2128.64|2119.94|2127.94|2119.24|31
1625045310000|2021-06-30 09:28:30|2127.93|2119.23|2127.6|2118.9|2128.15|2119.45|2127.16|2118.46|32
1625045320000|2021-06-30 09:28:40|2127.65|2118.95|2126.66|2117.96|2127.83|2119.13|2126.57|2117.87|26
1625045330000|2021-06-30 09:28:50|2126.45|2117.75|2126.48|2117.78|2127.09|2118.39|2126.09|2117.39|30
1625045340000|2021-06-30 09:29:00|2126.46|2117.76|2125.88|2117.18|2126.46|2117.76|2125.35|2116.65|32
1625045350000|2021-06-30 09:29:10|2126.07|2117.37|2127.32|2118.62|2127.54|2118.84|2126.07|2117.37|26
1625045360000|2021-06-30 09:29:20|2127.33|2118.63|2127.52|2118.82|2127.67|2118.97|2127.33|2118.63|19
1625045370000|2021-06-30 09:29:30|2127.53|2118.83|2128.74|2120.04|2128.74|2120.04|2127.37|2118.67|24
1625045380000|2021-06-30 09:29:40|2128.84|2120.14|2128.46|2119.76|2128.9|2120.2|2128.26|2119.56|14
1625045390000|2021-06-30 09:29:50|2128.47|2119.77|2128.17|2119.47|2128.66|2119.96|2127.94|2119.24|30
1625045400000|2021-06-30 09:30:00|2128.47|2119.77|2128.09|2119.39|2128.52|2119.82|2127.74|2119.04|24
1625045410000|2021-06-30 09:30:10|2128.74|2120.04|2130.84|2122.14|2132.28|2123.58|2128.52|2119.82|34
1625045420000|2021-06-30 09:30:20|2130.69|2121.99|2129.98|2121.28|2131.08|2122.38|2129.98|2121.28|36
1625045430000|2021-06-30 09:30:30|2129.87|2121.17|2131.28|2122.58|2131.28|2122.58|2129.87|2121.17|35
1625045440000|2021-06-30 09:30:40|2131.27|2122.57|2130.83|2122.13|2131.27|2122.57|2130.52|2121.82|33
1625045450000|2021-06-30 09:30:50|2130.82|2122.12|2130.46|2121.76|2130.82|2122.12|2129.6|2120.9|35
1625045460000|2021-06-30 09:31:00|2130.45|2121.75|2130.38|2121.68|2130.45|2121.75|2129.98|2121.28|31
1625045470000|2021-06-30 09:31:10|2129.9|2121.2|2128.56|2119.86|2129.9|2121.2|2128.53|2119.83|35
1625045480000|2021-06-30 09:31:20|2128.18|2119.48|2126.24|2117.54|2128.23|2119.53|2126.17|2117.47|36
1625045490000|2021-06-30 09:31:30|2126.63|2117.93|2125.43|2116.73|2126.66|2117.96|2125.14|2116.44|23
1625045500000|2021-06-30 09:31:40|2125.44|2116.74|2126.79|2118.09|2127.29|2118.59|2125.41|2116.71|29
1625045510000|2021-06-30 09:31:50|2126.52|2117.82|2129.67|2120.97|2129.67|2120.97|2126.52|2117.82|35
1625045520000|2021-06-30 09:32:00|2130.24|2121.54|2129.65|2120.95|2130.44|2121.74|2129.5|2120.8|33
1625045530000|2021-06-30 09:32:10|2129.67|2120.97|2130.09|2121.39|2130.09|2121.39|2128.66|2119.96|36
1625045540000|2021-06-30 09:32:20|2130.1|2121.4|2131.75|2123.05|2132.09|2123.39|2129.87|2121.17|26
1625045550000|2021-06-30 09:32:30|2131.84|2123.14|2131.68|2122.98|2132|2123.3|2131.46|2122.76|33
1625045560000|2021-06-30 09:32:40|2131.71|2123.01|2132.02|2123.32|2132.18|2123.48|2131.66|2122.96|28
1625045570000|2021-06-30 09:32:50|2131.78|2123.08|2130.09|2121.39|2131.81|2123.11|2130.09|2121.39|32
1625045580000|2021-06-30 09:33:00|2129.87|2121.17|2129.23|2120.53|2129.87|2121.17|2128.94|2120.24|30
1625045590000|2021-06-30 09:33:10|2129.24|2120.54|2128.54|2119.84|2129.33|2120.63|2128.54|2119.84|22
1625045600000|2021-06-30 09:33:20|2128.57|2119.87|2127.99|2119.29|2128.69|2119.99|2127.91|2119.21|21
1625045610000|2021-06-30 09:33:30|2127.93|2119.23|2126.93|2118.23|2128.19|2119.49|2126.79|2118.09|29
1625045620000|2021-06-30 09:33:40|2126.94|2118.24|2128.12|2119.42|2128.63|2119.93|2126.92|2118.22|34
1625045630000|2021-06-30 09:33:50|2128.23|2119.53|2129.04|2120.34|2129.51|2120.81|2128.16|2119.46|31
1625045640000|2021-06-30 09:34:00|2129.08|2120.38|2129.45|2120.75|2129.69|2120.99|2129.04|2120.34|30
1625045650000|2021-06-30 09:34:10|2129.51|2120.81|2127.92|2119.22|2129.55|2120.85|2127.92|2119.22|31
1625045660000|2021-06-30 09:34:20|2127.67|2118.97|2127.71|2119.01|2127.93|2119.23|2126.95|2118.25|35
1625045670000|2021-06-30 09:34:30|2127.69|2118.99|2126.7|2118|2127.98|2119.28|2126.38|2117.68|35
1625045680000|2021-06-30 09:34:40|2126.75|2118.05|2127.84|2119.14|2128.09|2119.39|2126.75|2118.05|27
1625045690000|2021-06-30 09:34:50|2128.15|2119.45|2126.86|2118.16|2128.16|2119.46|2126.86|2118.16|30
1625045700000|2021-06-30 09:35:00|2126.51|2117.81|2127.63|2118.93|2127.63|2118.93|2126.12|2117.42|31
1625045710000|2021-06-30 09:35:10|2127.06|2118.36|2127.31|2118.61|2127.4|2118.7|2126.9|2118.2|27
1625045720000|2021-06-30 09:35:20|2127.45|2118.75|2129.76|2121.06|2129.84|2121.14|2127.35|2118.65|30
1625045730000|2021-06-30 09:35:30|2129.72|2121.02|2128.77|2120.07|2129.72|2121.02|2128.4|2119.7|30
1625045740000|2021-06-30 09:35:40|2128.78|2120.08|2128.76|2120.06|2128.79|2120.09|2128.51|2119.81|28
1625045750000|2021-06-30 09:35:50|2128.79|2120.09|2129.9|2121.2|2129.91|2121.21|2128.78|2120.08|29
1625045760000|2021-06-30 09:36:00|2129.89|2121.19|2129.26|2120.56|2129.89|2121.19|2128.48|2119.78|37
1625045770000|2021-06-30 09:36:10|2129.3|2120.6|2129.68|2120.98|2129.78|2121.08|2129.08|2120.38|27
1625045780000|2021-06-30 09:36:20|2129.67|2120.97|2129.63|2120.93|2129.75|2121.05|2128.99|2120.29|27
1625045790000|2021-06-30 09:36:30|2129.43|2120.73|2128.83|2120.13|2129.48|2120.78|2128.66|2119.96|22
1625045800000|2021-06-30 09:36:40|2129.13|2120.43|2129.25|2120.55|2129.76|2121.06|2128.99|2120.29|29
1625045810000|2021-06-30 09:36:50|2129.21|2120.51|2129.58|2120.88|2129.6|2120.9|2129.21|2120.51|25
1625045820000|2021-06-30 09:37:00|2129.59|2120.89|2129.86|2121.16|2129.9|2121.2|2129.48|2120.78|17
1625045830000|2021-06-30 09:37:10|2129.8|2121.1|2129.72|2121.02|2129.8|2121.1|2129.64|2120.94|11
1625045840000|2021-06-30 09:37:20|2129.56|2120.86|2127.5|2118.8|2129.56|2120.86|2127.5|2118.8|19
1625045850000|2021-06-30 09:37:30|2127.31|2118.61|2126.48|2117.78|2127.85|2119.15|2126.01|2117.31|36
1625045860000|2021-06-30 09:37:40|2126.62|2117.92|2125.81|2117.11|2126.62|2117.92|2125.47|2116.77|22
1625045870000|2021-06-30 09:37:50|2125.79|2117.09|2125.21|2116.51|2126.72|2118.02|2125.21|2116.51|37
1625045880000|2021-06-30 09:38:00|2125.31|2116.61|2126.1|2117.4|2126.43|2117.73|2125.23|2116.53|36
1625045890000|2021-06-30 09:38:10|2126.01|2117.31|2126.95|2118.25|2126.95|2118.25|2125.85|2117.15|36
1625045900000|2021-06-30 09:38:20|2126.86|2118.16|2125.84|2117.14|2127.61|2118.91|2125.83|2117.13|27
1625045910000|2021-06-30 09:38:30|2125.76|2117.06|2125.2|2116.5|2126.25|2117.55|2125.16|2116.46|25
1625045920000|2021-06-30 09:38:40|2125.13|2116.43|2125.61|2116.91|2125.87|2117.17|2124.95|2116.25|18
1625045930000|2021-06-30 09:38:50|2125.57|2116.87|2125.39|2116.69|2125.57|2116.87|2125.25|2116.55|13
1625045940000|2021-06-30 09:39:00|2125.59|2116.89|2125.05|2116.35|2125.59|2116.89|2125.05|2116.35|17
1625045950000|2021-06-30 09:39:10|2124.92|2116.22|2123.16|2114.46|2125.04|2116.34|2123.16|2114.46|17
1625045960000|2021-06-30 09:39:20|2123.22|2114.52|2122.26|2113.56|2123.22|2114.52|2120.53|2111.83|36
1625045970000|2021-06-30 09:39:30|2122.24|2113.54|2123.89|2115.19|2123.89|2115.19|2121.42|2112.72|35
1625045980000|2021-06-30 09:39:40|2123.94|2115.24|2123.36|2114.66|2124.88|2116.18|2123.15|2114.45|34
1625045990000|2021-06-30 09:39:50|2123.25|2114.55|2123.9|2115.2|2123.9|2115.2|2123.19|2114.49|14
1625046000000|2021-06-30 09:40:00|2123.77|2115.07|2124.16|2115.46|2124.17|2115.47|2123.77|2115.07|31
1625046010000|2021-06-30 09:40:10|2124.34|2115.64|2125.55|2116.85|2125.57|2116.87|2124.34|2115.64|24
1625046020000|2021-06-30 09:40:20|2125.57|2116.87|2127.63|2118.93|2127.63|2118.93|2125.34|2116.64|14
1625046030000|2021-06-30 09:40:30|2127.82|2119.12|2126.92|2118.22|2127.82|2119.12|2126.23|2117.53|28
1625046040000|2021-06-30 09:40:40|2127.01|2118.31|2126.74|2118.04|2127.01|2118.31|2126.08|2117.38|32
1625046050000|2021-06-30 09:40:50|2126.78|2118.08|2128.69|2119.99|2128.7|2120|2126.74|2118.04|25
1625046060000|2021-06-30 09:41:00|2128.67|2119.97|2126.76|2118.06|2128.67|2119.97|2126.73|2118.03|31
1625046070000|2021-06-30 09:41:10|2126.77|2118.07|2128.89|2120.19|2128.92|2120.22|2126.74|2118.04|30
1625046080000|2021-06-30 09:41:20|2128.8|2120.1|2127.85|2119.15|2129.03|2120.33|2127.74|2119.04|28
1625046090000|2021-06-30 09:41:30|2127.64|2118.94|2127.67|2118.97|2128.54|2119.84|2127.64|2118.94|22
1625046100000|2021-06-30 09:41:40|2127.74|2119.04|2127.97|2119.27|2128|2119.3|2127.57|2118.87|10
1625046110000|2021-06-30 09:41:50|2127.75|2119.05|2128.69|2119.99|2128.69|2119.99|2127.75|2119.05|18
1625046120000|2021-06-30 09:42:00|2128.59|2119.89|2127.87|2119.17|2128.77|2120.07|2127.68|2118.98|28
1625046130000|2021-06-30 09:42:10|2127.86|2119.16|2128.17|2119.47|2128.17|2119.47|2127.76|2119.06|12
1625046140000|2021-06-30 09:42:20|2127.78|2119.08|2127.73|2119.03|2128.05|2119.35|2127.72|2119.02|8
1625046150000|2021-06-30 09:42:30|2127.87|2119.17|2128.17|2119.47|2128.23|2119.53|2127.74|2119.04|10
1625046160000|2021-06-30 09:42:40|2128.16|2119.46|2127.88|2119.18|2128.16|2119.46|2127.42|2118.72|19
1625046170000|2021-06-30 09:42:50|2127.83|2119.13|2127.27|2118.57|2127.83|2119.13|2127.17|2118.47|14
1625046180000|2021-06-30 09:43:00|2127.13|2118.43|2127.6|2118.9|2127.65|2118.95|2127.13|2118.43|10
1625046190000|2021-06-30 09:43:10|2127.47|2118.77|2127.39|2118.69|2127.47|2118.77|2127.39|2118.69|4
1625046200000|2021-06-30 09:43:20|2127.4|2118.7|2127.47|2118.77|2127.47|2118.77|2127.4|2118.7|2
1625046210000|2021-06-30 09:43:30|2127.75|2119.05|2127.64|2118.94|2128.03|2119.33|2127.43|2118.73|29
1625046220000|2021-06-30 09:43:40|2127.12|2118.42|2127.02|2118.32|2127.12|2118.42|2127.02|2118.32|4
1625046230000|2021-06-30 09:43:50|2127.01|2118.31|2124.15|2115.45|2127.01|2118.31|2123.89|2115.19|30
1625046240000|2021-06-30 09:44:00|2124.01|2115.31|2123.61|2114.91|2124.01|2115.31|2122.89|2114.19|34
1625046250000|2021-06-30 09:44:10|2123.21|2114.51|2124.89|2116.19|2124.92|2116.22|2123.21|2114.51|32
1625046260000|2021-06-30 09:44:20|2124.67|2115.97|2125.46|2116.76|2125.76|2117.06|2124.46|2115.76|19
1625046270000|2021-06-30 09:44:30|2125.7|2117|2124.37|2115.67|2125.95|2117.25|2124.11|2115.41|29
1625046280000|2021-06-30 09:44:40|2124.26|2115.56|2123.56|2114.86|2124.28|2115.58|2123.34|2114.64|26
1625046290000|2021-06-30 09:44:50|2122.79|2114.09|2123.22|2114.52|2123.93|2115.23|2122.79|2114.09|29
1625046300000|2021-06-30 09:45:00|2123.21|2114.51|2123.28|2114.58|2123.4|2114.7|2122.7|2114|23
1625046310000|2021-06-30 09:45:10|2123.6|2114.9|2125.77|2117.07|2126.51|2117.81|2123.6|2114.9|36
1625046320000|2021-06-30 09:45:20|2125.42|2116.72|2123.51|2114.81|2125.82|2117.12|2123.51|2114.81|32
1625046330000|2021-06-30 09:45:30|2123.12|2114.42|2121.65|2112.95|2124.18|2115.48|2121.26|2112.56|29
1625046340000|2021-06-30 09:45:40|2121.63|2112.93|2121.84|2113.14|2122.16|2113.46|2120.74|2112.04|25
1625046350000|2021-06-30 09:45:50|2122|2113.3|2120.49|2111.79|2122.16|2113.46|2120.49|2111.79|20
1625046360000|2021-06-30 09:46:00|2120.2|2111.5|2120.14|2111.44|2120.42|2111.72|2120.14|2111.44|21
1625046370000|2021-06-30 09:46:10|2119.81|2111.11|2118.46|2109.76|2119.81|2111.11|2117.97|2109.27|29
1625046380000|2021-06-30 09:46:20|2118.6|2109.9|2118.72|2110.02|2119.99|2111.29|2118.52|2109.82|33
1625046390000|2021-06-30 09:46:30|2118.58|2109.88|2116.89|2108.19|2118.58|2109.88|2116.72|2108.02|38
1625046400000|2021-06-30 09:46:40|2117.37|2108.67|2117.29|2108.59|2117.37|2108.67|2116.62|2107.92|30
1625046410000|2021-06-30 09:46:50|2117.27|2108.57|2116.69|2107.99|2117.43|2108.73|2116.36|2107.66|31
1625046420000|2021-06-30 09:47:00|2116.56|2107.86|2114.63|2105.93|2116.56|2107.86|2114.26|2105.56|34
1625046430000|2021-06-30 09:47:10|2115.06|2106.36|2116.46|2107.76|2116.46|2107.76|2115.06|2106.36|19
1625046440000|2021-06-30 09:47:20|2116.73|2108.03|2118.66|2109.96|2118.99|2110.29|2116.63|2107.93|34
1625046450000|2021-06-30 09:47:30|2118.25|2109.55|2117.77|2109.07|2118.45|2109.75|2117.13|2108.43|31
1625046460000|2021-06-30 09:47:40|2117.82|2109.12|2118.77|2110.07|2118.77|2110.07|2117.13|2108.43|27
1625046470000|2021-06-30 09:47:50|2118.68|2109.98|2119.87|2111.17|2120.27|2111.57|2118.68|2109.98|33
1625046480000|2021-06-30 09:48:00|2120.03|2111.33|2122.63|2113.93|2122.63|2113.93|2119.99|2111.29|28
1625046490000|2021-06-30 09:48:10|2123.12|2114.42|2123.41|2114.71|2123.62|2114.92|2122.78|2114.08|28
1625046500000|2021-06-30 09:48:20|2123.27|2114.57|2122.87|2114.17|2123.41|2114.71|2121.97|2113.27|33
1625046510000|2021-06-30 09:48:30|2122.56|2113.86|2123.14|2114.44|2123.64|2114.94|2122.54|2113.84|29
1625046520000|2021-06-30 09:48:40|2123.07|2114.37|2122.73|2114.03|2123.07|2114.37|2122.02|2113.32|27
1625046530000|2021-06-30 09:48:50|2122.44|2113.74|2123.37|2114.67|2123.5|2114.8|2122.44|2113.74|20
1625046540000|2021-06-30 09:49:00|2123.46|2114.76|2123.45|2114.75|2123.75|2115.05|2122.71|2114.01|31
1625046550000|2021-06-30 09:49:10|2123.38|2114.68|2123.81|2115.11|2123.91|2115.21|2122.8|2114.1|24
1625046560000|2021-06-30 09:49:20|2123.86|2115.16|2126.05|2117.35|2126.18|2117.48|2123.81|2115.11|32
1625046570000|2021-06-30 09:49:30|2126.2|2117.5|2127.36|2118.66|2128.25|2119.55|2126.2|2117.5|31
1625046580000|2021-06-30 09:49:40|2127.22|2118.52|2125.49|2116.79|2127.22|2118.52|2125.37|2116.67|33
1625046590000|2021-06-30 09:49:50|2125.35|2116.65|2126.97|2118.27|2126.97|2118.27|2125.35|2116.65|27
1625046600000|2021-06-30 09:50:00|2127|2118.3|2125.99|2117.29|2127.29|2118.59|2125.92|2117.22|21
1625046610000|2021-06-30 09:50:10|2125.92|2117.22|2125.75|2117.05|2125.95|2117.25|2124.88|2116.18|23
1625046620000|2021-06-30 09:50:20|2125.71|2117.01|2125.67|2116.97|2125.75|2117.05|2125.58|2116.88|10
1625046630000|2021-06-30 09:50:30|2125.6|2116.9|2125.94|2117.24|2126.02|2117.32|2125.43|2116.73|23
1625046640000|2021-06-30 09:50:40|2125.99|2117.29|2126.1|2117.4|2126.4|2117.7|2125.92|2117.22|21
1625046650000|2021-06-30 09:50:50|2126.26|2117.56|2126.81|2118.11|2127.03|2118.33|2126.26|2117.56|19
1625046660000|2021-06-30 09:51:00|2126.86|2118.16|2127.61|2118.91|2127.61|2118.91|2126.86|2118.16|25
1625046670000|2021-06-30 09:51:10|2127.22|2118.52|2126.86|2118.16|2127.59|2118.89|2126.48|2117.78|26
1625046680000|2021-06-30 09:51:20|2126.81|2118.11|2127.17|2118.47|2127.33|2118.63|2126.81|2118.11|11
1625046690000|2021-06-30 09:51:30|2127.26|2118.56|2125.94|2117.24|2127.37|2118.67|2125.87|2117.17|18
1625046700000|2021-06-30 09:51:40|2125.93|2117.23|2124.91|2116.21|2126.1|2117.4|2124.69|2115.99|28
1625046710000|2021-06-30 09:51:50|2124.88|2116.18|2126.08|2117.38|2126.2|2117.5|2124.78|2116.08|31
1625046720000|2021-06-30 09:52:00|2125.82|2117.12|2125.51|2116.81|2126.19|2117.49|2125.51|2116.81|19
1625046730000|2021-06-30 09:52:10|2124.92|2116.22|2121.39|2112.69|2124.92|2116.22|2121.03|2112.33|35
1625046740000|2021-06-30 09:52:20|2121.22|2112.52|2121.25|2112.55|2122|2113.3|2119.97|2111.27|35
1625046750000|2021-06-30 09:52:30|2121.11|2112.41|2121.4|2112.7|2121.63|2112.93|2120.39|2111.69|33
1625046760000|2021-06-30 09:52:40|2121.63|2112.93|2123.73|2115.03|2123.73|2115.03|2121.35|2112.65|33
1625046770000|2021-06-30 09:52:50|2123.85|2115.15|2124.51|2115.81|2124.53|2115.83|2123.5|2114.8|34
1625046780000|2021-06-30 09:53:00|2124.17|2115.47|2121.62|2112.92|2124.51|2115.81|2121.1|2112.4|34
1625046790000|2021-06-30 09:53:10|2121.69|2112.99|2121.77|2113.07|2123.1|2114.4|2121.4|2112.7|34
1625046800000|2021-06-30 09:53:20|2121.81|2113.11|2122.1|2113.4|2122.31|2113.61|2121.81|2113.11|26
1625046810000|2021-06-30 09:53:30|2122.12|2113.42|2121.33|2112.63|2122.18|2113.48|2121|2112.3|23
1625046820000|2021-06-30 09:53:40|2121.43|2112.73|2124.06|2115.36|2124.07|2115.37|2121.43|2112.73|32
1625046830000|2021-06-30 09:53:50|2124.05|2115.35|2125.08|2116.38|2125.78|2117.08|2124.05|2115.35|29
1625046840000|2021-06-30 09:54:00|2125.27|2116.57|2125.19|2116.49|2126.21|2117.51|2124.91|2116.21|28
1625046850000|2021-06-30 09:54:10|2124.88|2116.18|2124.66|2115.96|2125.47|2116.77|2122.99|2114.29|35
1625046860000|2021-06-30 09:54:20|2124.65|2115.95|2125|2116.3|2125.25|2116.55|2124.22|2115.52|33
1625046870000|2021-06-30 09:54:30|2124.77|2116.07|2124.57|2115.87|2125.56|2116.86|2124.42|2115.72|31
1625046880000|2021-06-30 09:54:40|2124.55|2115.85|2124.34|2115.64|2124.55|2115.85|2123.98|2115.28|30
1625046890000|2021-06-30 09:54:50|2124.48|2115.78|2123.6|2114.9|2124.74|2116.04|2123.13|2114.43|36
1625046900000|2021-06-30 09:55:00|2123.52|2114.82|2119.36|2110.66|2123.52|2114.82|2119.36|2110.66|28
1625046910000|2021-06-30 09:55:10|2119.15|2110.45|2119.92|2111.22|2120.07|2111.37|2118.69|2109.99|34
1625046920000|2021-06-30 09:55:20|2119.97|2111.27|2120.39|2111.69|2120.39|2111.69|2119.97|2111.27|18
1625046930000|2021-06-30 09:55:30|2120.42|2111.72|2121.04|2112.34|2121.82|2113.12|2120.42|2111.72|31
1625046940000|2021-06-30 09:55:40|2121.01|2112.31|2121.21|2112.51|2121.43|2112.73|2121.01|2112.31|25
1625046950000|2021-06-30 09:55:50|2121.2|2112.5|2120.83|2112.13|2121.86|2113.16|2120.44|2111.74|30
1625046960000|2021-06-30 09:56:00|2121.13|2112.43|2120.99|2112.29|2121.9|2113.2|2120.79|2112.09|27
1625046970000|2021-06-30 09:56:10|2121.01|2112.31|2120.16|2111.46|2121.24|2112.54|2120.16|2111.46|16
1625046980000|2021-06-30 09:56:20|2119.5|2110.8|2120.14|2111.44|2120.55|2111.85|2119.16|2110.46|34
1625046990000|2021-06-30 09:56:30|2121.07|2112.37|2120.41|2111.71|2121.07|2112.37|2120.15|2111.45|12
1625047000000|2021-06-30 09:56:40|2120.51|2111.81|2122.29|2113.59|2122.29|2113.59|2120.51|2111.81|16
1625047010000|2021-06-30 09:56:50|2122.53|2113.83|2121.98|2113.28|2122.53|2113.83|2121.11|2112.41|23
1625047020000|2021-06-30 09:57:00|2121.9|2113.2|2121.96|2113.26|2121.96|2113.26|2121.59|2112.89|18
1625047030000|2021-06-30 09:57:10|2121.97|2113.27|2122.46|2113.76|2122.65|2113.95|2121.96|2113.26|23
1625047040000|2021-06-30 09:57:20|2122.45|2113.75|2121.87|2113.17|2123.18|2114.48|2121.87|2113.17|25
1625047050000|2021-06-30 09:57:30|2121.74|2113.04|2121.1|2112.4|2122.26|2113.56|2121.1|2112.4|22
1625047060000|2021-06-30 09:57:40|2121.06|2112.36|2119.97|2111.27|2121.06|2112.36|2119.71|2111.01|29
1625047070000|2021-06-30 09:57:50|2120.27|2111.57|2121.63|2112.93|2121.86|2113.16|2120.27|2111.57|34
1625047080000|2021-06-30 09:58:00|2121.65|2112.95|2120.97|2112.27|2121.71|2113.01|2120.8|2112.1|19
1625047090000|2021-06-30 09:58:10|2120.95|2112.25|2122.61|2113.91|2122.99|2114.29|2120.83|2112.13|24
1625047100000|2021-06-30 09:58:20|2122.78|2114.08|2122.3|2113.6|2122.8|2114.1|2121.56|2112.86|21
1625047110000|2021-06-30 09:58:30|2122.42|2113.72|2121.85|2113.15|2122.42|2113.72|2121.64|2112.94|21
1625047120000|2021-06-30 09:58:40|2121.78|2113.08|2122.38|2113.68|2122.38|2113.68|2121.74|2113.04|25
1625047130000|2021-06-30 09:58:50|2122.31|2113.61|2122.37|2113.67|2122.45|2113.75|2121.62|2112.92|22
1625047140000|2021-06-30 09:59:00|2122.35|2113.65|2122|2113.3|2122.35|2113.65|2121.69|2112.99|24
1625047150000|2021-06-30 09:59:10|2121.88|2113.18|2121.84|2113.14|2121.9|2113.2|2121.18|2112.48|25
1625047160000|2021-06-30 09:59:20|2122.18|2113.48|2122.49|2113.79|2122.51|2113.81|2121.8|2113.1|23
1625047170000|2021-06-30 09:59:30|2122.46|2113.76|2122.48|2113.78|2122.59|2113.89|2121.97|2113.27|15
1625047180000|2021-06-30 09:59:40|2122.43|2113.73|2123.39|2114.69|2123.39|2114.69|2122.43|2113.73|21
1625047190000|2021-06-30 09:59:50|2123.55|2114.85|2124.53|2115.83|2124.65|2115.95|2123.55|2114.85|18
1625047200000|2021-06-30 10:00:00|2124.61|2115.91|2123.71|2115.01|2124.61|2115.91|2123.2|2114.5|26
1625047210000|2021-06-30 10:00:10|2123.92|2115.22|2129.39|2120.69|2129.39|2120.69|2123.92|2115.22|23
1625047220000|2021-06-30 10:00:20|2129.74|2121.04|2128.76|2120.06|2130.09|2121.39|2128.76|2120.06|22
1625047230000|2021-06-30 10:00:30|2128.82|2120.12|2126.12|2117.42|2129.33|2120.63|2126.04|2117.34|32
1625047240000|2021-06-30 10:00:40|2126.33|2117.63|2128.23|2119.53|2128.51|2119.81|2126.16|2117.46|40
1625047250000|2021-06-30 10:00:50|2128.28|2119.58|2128.46|2119.76|2128.89|2120.19|2128.28|2119.58|30
1625047260000|2021-06-30 10:01:00|2128.62|2119.92|2128.71|2120.01|2128.88|2120.18|2128.42|2119.72|28
1625047270000|2021-06-30 10:01:10|2128.81|2120.11|2129.27|2120.57|2129.3|2120.6|2128.81|2120.11|20
1625047280000|2021-06-30 10:01:20|2129.32|2120.62|2129.1|2120.4|2129.37|2120.67|2129.1|2120.4|15
1625047290000|2021-06-30 10:01:30|2129.14|2120.44|2129.14|2120.44|2129.45|2120.75|2129.14|2120.44|27
1625047300000|2021-06-30 10:01:40|2129.07|2120.37|2128.41|2119.71|2129.36|2120.66|2128.3|2119.6|18
1625047310000|2021-06-30 10:01:50|2128.7|2120|2128.43|2119.73|2129.24|2120.54|2128.43|2119.73|18
1625047320000|2021-06-30 10:02:00|2128.5|2119.8|2130|2121.3|2130.04|2121.34|2128.5|2119.8|29
1625047330000|2021-06-30 10:02:10|2130.02|2121.32|2130.65|2121.95|2130.73|2122.03|2129.73|2121.03|28
1625047340000|2021-06-30 10:02:20|2130.84|2122.14|2131.18|2122.48|2131.33|2122.63|2130.84|2122.14|18
1625047350000|2021-06-30 10:02:30|2131.1|2122.4|2131.12|2122.42|2131.36|2122.66|2131.02|2122.32|25
1625047360000|2021-06-30 10:02:40|2131.16|2122.46|2130.64|2121.94|2131.58|2122.88|2130.5|2121.8|29
1625047370000|2021-06-30 10:02:50|2130.99|2122.29|2131.57|2122.87|2131.66|2122.96|2130.35|2121.65|28
1625047380000|2021-06-30 10:03:00|2131.42|2122.72|2131.05|2122.35|2131.58|2122.88|2131|2122.3|23
1625047390000|2021-06-30 10:03:10|2131.02|2122.32|2131.55|2122.85|2131.55|2122.85|2131.02|2122.32|15
1625047400000|2021-06-30 10:03:20|2131.49|2122.79|2132.07|2123.37|2132.2|2123.5|2131.48|2122.78|16
1625047410000|2021-06-30 10:03:30|2132.15|2123.45|2132.81|2124.11|2132.81|2124.11|2132.06|2123.36|16
1625047420000|2021-06-30 10:03:40|2132.82|2124.12|2132.64|2123.94|2132.86|2124.16|2132.5|2123.8|11
1625047430000|2021-06-30 10:03:50|2132.67|2123.97|2131.99|2123.29|2132.8|2124.1|2131.98|2123.28|22
1625047440000|2021-06-30 10:04:00|2131.98|2123.28|2131.81|2123.11|2132.15|2123.45|2131.75|2123.05|14
1625047450000|2021-06-30 10:04:10|2131.97|2123.27|2132.3|2123.6|2132.43|2123.73|2131.9|2123.2|22
1625047460000|2021-06-30 10:04:20|2132.26|2123.56|2132.12|2123.42|2132.26|2123.56|2132.08|2123.38|13
1625047470000|2021-06-30 10:04:30|2132.11|2123.41|2132.28|2123.58|2132.37|2123.67|2132.1|2123.4|16
1625047480000|2021-06-30 10:04:40|2132.29|2123.59|2132.88|2124.18|2133.45|2124.75|2132.29|2123.59|23
1625047490000|2021-06-30 10:04:50|2133.01|2124.31|2132.49|2123.79|2133.04|2124.34|2132.49|2123.79|19
1625047500000|2021-06-30 10:05:00|2132.41|2123.71|2131.5|2122.8|2132.48|2123.78|2131.46|2122.76|24
1625047510000|2021-06-30 10:05:10|2131.51|2122.81|2130.06|2121.36|2131.51|2122.81|2129.97|2121.27|18
1625047520000|2021-06-30 10:05:20|2129.86|2121.16|2128.42|2119.72|2130.04|2121.34|2128.42|2119.72|26
1625047530000|2021-06-30 10:05:30|2128.41|2119.71|2128.95|2120.25|2128.95|2120.25|2128.3|2119.6|27
1625047540000|2021-06-30 10:05:40|2128.99|2120.29|2129.26|2120.56|2129.31|2120.61|2128.92|2120.22|17
1625047550000|2021-06-30 10:05:50|2129.35|2120.65|2129.36|2120.66|2130.15|2121.45|2129.02|2120.32|24
1625047560000|2021-06-30 10:06:00|2129.4|2120.7|2130.17|2121.47|2130.57|2121.87|2129.4|2120.7|29
1625047570000|2021-06-30 10:06:10|2130.47|2121.77|2130.68|2121.98|2130.86|2122.16|2130.27|2121.57|15
1625047580000|2021-06-30 10:06:20|2130.74|2122.04|2133.31|2124.61|2133.67|2124.97|2130.74|2122.04|21
1625047590000|2021-06-30 10:06:30|2133.54|2124.84|2133.46|2124.76|2133.54|2124.84|2133.3|2124.6|11
1625047600000|2021-06-30 10:06:40|2133.5|2124.8|2133.69|2124.99|2133.77|2125.07|2133.5|2124.8|11
1625047610000|2021-06-30 10:06:50|2133.76|2125.06|2132.45|2123.75|2133.8|2125.1|2132.09|2123.39|24
1625047620000|2021-06-30 10:07:00|2132.44|2123.74|2131.46|2122.76|2132.64|2123.94|2131.25|2122.55|21
1625047630000|2021-06-30 10:07:10|2131.42|2122.72|2132.07|2123.37|2132.62|2123.92|2131.42|2122.72|28
1625047640000|2021-06-30 10:07:20|2132.06|2123.36|2132.15|2123.45|2132.31|2123.61|2131.78|2123.08|22
1625047650000|2021-06-30 10:07:30|2131.99|2123.29|2131.64|2122.94|2131.99|2123.29|2131.45|2122.75|15
1625047660000|2021-06-30 10:07:40|2131.73|2123.03|2131.64|2122.94|2132.04|2123.34|2131.59|2122.89|10
1625047670000|2021-06-30 10:07:50|2131.65|2122.95|2129.82|2121.12|2131.65|2122.95|2129.28|2120.58|22
1625047680000|2021-06-30 10:08:00|2129.67|2120.97|2128.02|2119.32|2129.67|2120.97|2128.01|2119.31|27
1625047690000|2021-06-30 10:08:10|2128.01|2119.31|2130.09|2121.39|2130.4|2121.7|2127.97|2119.27|32
1625047700000|2021-06-30 10:08:20|2130.22|2121.52|2130.64|2121.94|2130.81|2122.11|2130.1|2121.4|29
1625047710000|2021-06-30 10:08:30|2130.67|2121.97|2130.34|2121.64|2130.88|2122.18|2130.26|2121.56|27
1625047720000|2021-06-30 10:08:40|2130.65|2121.95|2129.97|2121.27|2130.65|2121.95|2129.81|2121.11|21
1625047730000|2021-06-30 10:08:50|2129.87|2121.17|2129.9|2121.2|2129.95|2121.25|2129.44|2120.74|18
1625047740000|2021-06-30 10:09:00|2129.93|2121.23|2129.89|2121.19|2129.93|2121.23|2129.5|2120.8|27
1625047750000|2021-06-30 10:09:10|2129.73|2121.03|2128.12|2119.42|2129.73|2121.03|2128.12|2119.42|27
1625047760000|2021-06-30 10:09:20|2128.01|2119.31|2127.83|2119.13|2128.2|2119.5|2127.73|2119.03|31
1625047770000|2021-06-30 10:09:30|2128.02|2119.32|2127.7|2119|2128.03|2119.33|2126.89|2118.19|26
1625047780000|2021-06-30 10:09:40|2127.65|2118.95|2127.22|2118.52|2128.28|2119.58|2127.05|2118.35|37
1625047790000|2021-06-30 10:09:50|2127.13|2118.43|2127.34|2118.64|2127.44|2118.74|2126.5|2117.8|33
1625047800000|2021-06-30 10:10:00|2127.32|2118.62|2127.69|2118.99|2127.74|2119.04|2127.2|2118.5|15
1625047810000|2021-06-30 10:10:10|2127.83|2119.13|2126.81|2118.11|2127.83|2119.13|2126.73|2118.03|21
1625047820000|2021-06-30 10:10:20|2126.98|2118.28|2125.87|2117.17|2126.98|2118.28|2125.62|2116.92|27
1625047830000|2021-06-30 10:10:30|2125.67|2116.97|2125.9|2117.2|2126.28|2117.58|2125.67|2116.97|22
1625047840000|2021-06-30 10:10:40|2126.12|2117.42|2125.07|2116.37|2126.3|2117.6|2125.07|2116.37|21
1625047850000|2021-06-30 10:10:50|2125.23|2116.53|2126.68|2117.98|2126.68|2117.98|2125.23|2116.53|23
1625047860000|2021-06-30 10:11:00|2126.17|2117.47|2126.8|2118.1|2126.86|2118.16|2126.05|2117.35|25
1625047870000|2021-06-30 10:11:10|2127.28|2118.58|2127.45|2118.75|2127.48|2118.78|2126.89|2118.19|21
1625047880000|2021-06-30 10:11:20|2127.46|2118.76|2126.77|2118.07|2127.48|2118.78|2126.29|2117.59|20
1625047890000|2021-06-30 10:11:30|2126.76|2118.06|2124.01|2115.31|2126.97|2118.27|2124.01|2115.31|23
1625047900000|2021-06-30 10:11:40|2124.12|2115.42|2123.72|2115.02|2124.28|2115.58|2123.72|2115.02|20
1625047910000|2021-06-30 10:11:50|2123.76|2115.06|2123.89|2115.19|2124.06|2115.36|2123.51|2114.81|19
1625047920000|2021-06-30 10:12:00|2123.93|2115.23|2123.61|2114.91|2124.17|2115.47|2123.54|2114.84|13
1625047930000|2021-06-30 10:12:10|2123.51|2114.81|2123.84|2115.14|2124.19|2115.49|2123.51|2114.81|13
1625047940000|2021-06-30 10:12:20|2124.15|2115.45|2123.69|2114.99|2124.27|2115.57|2123.68|2114.98|18
1625047950000|2021-06-30 10:12:30|2123.73|2115.03|2123.72|2115.02|2123.8|2115.1|2123.68|2114.98|16
1625047960000|2021-06-30 10:12:40|2123.74|2115.04|2123.83|2115.13|2124.3|2115.6|2123.67|2114.97|17
1625047970000|2021-06-30 10:12:50|2124.06|2115.36|2124.29|2115.59|2124.44|2115.74|2123.89|2115.19|21
1625047980000|2021-06-30 10:13:00|2124.31|2115.61|2125.89|2117.19|2125.9|2117.2|2124.22|2115.52|23
1625047990000|2021-06-30 10:13:10|2125.84|2117.14|2126.24|2117.54|2127.13|2118.43|2125.84|2117.14|25
1625048000000|2021-06-30 10:13:20|2126.25|2117.55|2126.93|2118.23|2127.16|2118.46|2126.25|2117.55|25
1625048010000|2021-06-30 10:13:30|2126.77|2118.07|2127.27|2118.57|2127.31|2118.61|2126.77|2118.07|22
1625048020000|2021-06-30 10:13:40|2127.19|2118.49|2127.17|2118.47|2127.2|2118.5|2127.03|2118.33|13
1625048030000|2021-06-30 10:13:50|2127.37|2118.67|2127.08|2118.38|2127.37|2118.67|2127.07|2118.37|10
1625048040000|2021-06-30 10:14:00|2127.07|2118.37|2127.78|2119.08|2127.78|2119.08|2126.8|2118.1|24
1625048050000|2021-06-30 10:14:10|2128.06|2119.36|2128.36|2119.66|2128.53|2119.83|2128.06|2119.36|15
1625048060000|2021-06-30 10:14:20|2128.39|2119.69|2127.86|2119.16|2128.6|2119.9|2127.18|2118.48|20
1625048070000|2021-06-30 10:14:30|2127.97|2119.27|2127.7|2119|2128.05|2119.35|2127.63|2118.93|20
1625048080000|2021-06-30 10:14:40|2127.72|2119.02|2127.17|2118.47|2127.72|2119.02|2127.05|2118.35|11
1625048090000|2021-06-30 10:14:50|2127.41|2118.71|2128.36|2119.66|2128.55|2119.85|2127.41|2118.71|27
1625048100000|2021-06-30 10:15:00|2128.34|2119.64|2127.42|2118.72|2128.34|2119.64|2127.15|2118.45|18
1625048110000|2021-06-30 10:15:10|2127.15|2118.45|2125.8|2117.1|2127.26|2118.56|2125.26|2116.56|23
1625048120000|2021-06-30 10:15:20|2125.79|2117.09|2124.1|2115.4|2125.79|2117.09|2124.1|2115.4|25
1625048130000|2021-06-30 10:15:30|2124.09|2115.39|2125.01|2116.31|2125.35|2116.65|2124.04|2115.34|30
1625048140000|2021-06-30 10:15:40|2125.09|2116.39|2125.58|2116.88|2125.59|2116.89|2125.03|2116.33|23
1625048150000|2021-06-30 10:15:50|2125.57|2116.87|2126.13|2117.43|2126.45|2117.75|2124.98|2116.28|28
1625048160000|2021-06-30 10:16:00|2126.35|2117.65|2126.81|2118.11|2127.67|2118.97|2126.35|2117.65|21
1625048170000|2021-06-30 10:16:10|2126.8|2118.1|2126.71|2118.01|2126.86|2118.16|2126.09|2117.39|23
1625048180000|2021-06-30 10:16:20|2126.7|2118|2125.32|2116.62|2126.7|2118|2125.3|2116.6|32
1625048190000|2021-06-30 10:16:30|2125.43|2116.73|2125.96|2117.26|2125.96|2117.26|2125.13|2116.43|30
1625048200000|2021-06-30 10:16:40|2126.07|2117.37|2126.31|2117.61|2126.44|2117.74|2125.73|2117.03|27
1625048210000|2021-06-30 10:16:50|2126.33|2117.63|2126.14|2117.44|2126.4|2117.7|2126.14|2117.44|13
1625048220000|2021-06-30 10:17:00|2126.15|2117.45|2125.92|2117.22|2126.34|2117.64|2125.86|2117.16|14
1625048230000|2021-06-30 10:17:10|2125.69|2116.99|2125.26|2116.56|2125.77|2117.07|2124.82|2116.12|16
1625048240000|2021-06-30 10:17:20|2125.28|2116.58|2127.59|2118.89|2127.77|2119.07|2125.28|2116.58|17
1625048250000|2021-06-30 10:17:30|2127.63|2118.93|2127.76|2119.06|2127.99|2119.29|2127.24|2118.54|19
1625048260000|2021-06-30 10:17:40|2127.71|2119.01|2128.35|2119.65|2128.35|2119.65|2127.71|2119.01|19
1625048270000|2021-06-30 10:17:50|2128.84|2120.14|2129.01|2120.31|2129.39|2120.69|2128.84|2120.14|26
1625048280000|2021-06-30 10:18:00|2129.08|2120.38|2129.34|2120.64|2129.34|2120.64|2128.81|2120.11|13
1625048290000|2021-06-30 10:18:10|2129.49|2120.79|2131.15|2122.45|2131.24|2122.54|2129.49|2120.79|14
1625048300000|2021-06-30 10:18:20|2131.26|2122.56|2131.28|2122.58|2131.52|2122.82|2130.94|2122.24|9
1625048310000|2021-06-30 10:18:30|2131.31|2122.61|2131.91|2123.21|2131.97|2123.27|2130.56|2121.86|7
1625048320000|2021-06-30 10:18:40|2132.1|2123.4|2132.23|2123.53|2132.46|2123.76|2132.05|2123.35|26
1625048330000|2021-06-30 10:18:50|2132.05|2123.35|2131.6|2122.9|2132.05|2123.35|2131.17|2122.47|19
1625048340000|2021-06-30 10:19:00|2131.57|2122.87|2128.75|2120.05|2131.57|2122.87|2128.72|2120.02|32
1625048350000|2021-06-30 10:19:10|2128.68|2119.98|2129.25|2120.55|2129.44|2120.74|2128.68|2119.98|20
1625048360000|2021-06-30 10:19:20|2129.29|2120.59|2130.8|2122.1|2131.11|2122.41|2129.29|2120.59|36
1625048370000|2021-06-30 10:19:30|2130.82|2122.12|2130.31|2121.61|2130.82|2122.12|2129.9|2121.2|31
1625048380000|2021-06-30 10:19:40|2130.25|2121.55|2131.03|2122.33|2131.25|2122.55|2129.74|2121.04|36
1625048390000|2021-06-30 10:19:50|2131.02|2122.32|2131.01|2122.31|2131.13|2122.43|2131.01|2122.31|11
1625048400000|2021-06-30 10:20:00|2131|2122.3|2131.29|2122.59|2131.29|2122.59|2130.37|2121.67|27
1625048410000|2021-06-30 10:20:10|2131.13|2122.43|2131.14|2122.44|2131.14|2122.44|2130.97|2122.27|8
1625048420000|2021-06-30 10:20:20|2130.97|2122.27|2130.74|2122.04|2131.49|2122.79|2130.74|2122.04|18
1625048430000|2021-06-30 10:20:30|2130.73|2122.03|2131.15|2122.45|2131.21|2122.51|2130.73|2122.03|23
1625048440000|2021-06-30 10:20:40|2131.21|2122.51|2130.4|2121.7|2131.21|2122.51|2130.4|2121.7|23
1625048450000|2021-06-30 10:20:50|2130.39|2121.69|2130.44|2121.74|2130.44|2121.74|2130.23|2121.53|22
1625048460000|2021-06-30 10:21:00|2130.4|2121.7|2130.93|2122.23|2131.26|2122.56|2130.4|2121.7|20
1625048470000|2021-06-30 10:21:10|2131.05|2122.35|2131.23|2122.53|2131.23|2122.53|2130.91|2122.21|15
1625048480000|2021-06-30 10:21:20|2131.22|2122.52|2131.62|2122.92|2131.82|2123.12|2131.17|2122.47|21
1625048490000|2021-06-30 10:21:30|2131.66|2122.96|2132.62|2123.92|2132.66|2123.96|2131.66|2122.96|22
1625048500000|2021-06-30 10:21:40|2132.3|2123.6|2130.41|2121.71|2132.3|2123.6|2129.95|2121.25|30
1625048510000|2021-06-30 10:21:50|2130.33|2121.63|2129.6|2120.9|2130.33|2121.63|2129.15|2120.45|28
1625048520000|2021-06-30 10:22:00|2129.61|2120.91|2130.95|2122.25|2130.95|2122.25|2129.61|2120.91|21
1625048530000|2021-06-30 10:22:10|2130.99|2122.29|2130.86|2122.16|2130.99|2122.29|2130.44|2121.74|18
1625048540000|2021-06-30 10:22:20|2130.79|2122.09|2130.61|2121.91|2130.96|2122.26|2130.43|2121.73|15
1625048550000|2021-06-30 10:22:30|2130.51|2121.81|2130.45|2121.75|2130.65|2121.95|2129.96|2121.26|17
1625048560000|2021-06-30 10:22:40|2130.48|2121.78|2130.8|2122.1|2130.81|2122.11|2130.38|2121.68|23
1625048570000|2021-06-30 10:22:50|2130.79|2122.09|2130.55|2121.85|2130.84|2122.14|2130.54|2121.84|23
1625048580000|2021-06-30 10:23:00|2130.65|2121.95|2131.45|2122.75|2131.98|2123.28|2130.65|2121.95|28
1625048590000|2021-06-30 10:23:10|2131.35|2122.65|2131.1|2122.4|2131.4|2122.7|2131.08|2122.38|10
1625048600000|2021-06-30 10:23:20|2131.12|2122.42|2131.29|2122.59|2131.37|2122.67|2131.01|2122.31|11
1625048610000|2021-06-30 10:23:30|2131.27|2122.57|2131.62|2122.92|2131.81|2123.11|2131.27|2122.57|21
1625048620000|2021-06-30 10:23:40|2131.59|2122.89|2132.52|2123.82|2132.52|2123.82|2131.46|2122.76|19
1625048630000|2021-06-30 10:23:50|2132.53|2123.83|2133.07|2124.37|2134.19|2125.49|2132.53|2123.83|32
1625048640000|2021-06-30 10:24:00|2133.01|2124.31|2132.87|2124.17|2133.29|2124.59|2132.6|2123.9|27
1625048650000|2021-06-30 10:24:10|2132.9|2124.2|2133.82|2125.12|2133.82|2125.12|2132.9|2124.2|31
1625048660000|2021-06-30 10:24:20|2133.68|2124.98|2136.25|2127.55|2136.25|2127.55|2131.09|2122.39|36
1625048670000|2021-06-30 10:24:30|2136.22|2127.52|2136.6|2127.9|2136.64|2127.94|2135.65|2126.95|34
1625048680000|2021-06-30 10:24:40|2136.64|2127.94|2135.04|2126.34|2136.67|2127.97|2134.62|2125.92|32
1625048690000|2021-06-30 10:24:50|2135.07|2126.37|2134.6|2125.9|2135.13|2126.43|2134.56|2125.86|33
1625048700000|2021-06-30 10:25:00|2134.61|2125.91|2131.99|2123.29|2134.63|2125.93|2131.93|2123.23|38
1625048710000|2021-06-30 10:25:10|2131.97|2123.27|2132.79|2124.09|2133.12|2124.42|2131.77|2123.07|28
1625048720000|2021-06-30 10:25:20|2132.93|2124.23|2133.21|2124.51|2133.41|2124.71|2132.83|2124.13|29
1625048730000|2021-06-30 10:25:30|2133.19|2124.49|2133.06|2124.36|2133.59|2124.89|2132.62|2123.92|34
1625048740000|2021-06-30 10:25:40|2133.05|2124.35|2133.3|2124.6|2133.37|2124.67|2132.33|2123.63|36
1625048750000|2021-06-30 10:25:50|2133.12|2124.42|2132.14|2123.44|2133.56|2124.86|2132.14|2123.44|34
1625048760000|2021-06-30 10:26:00|2132.19|2123.49|2132.46|2123.76|2132.86|2124.16|2132.18|2123.48|32
1625048770000|2021-06-30 10:26:10|2132.87|2124.17|2132.6|2123.9|2133.25|2124.55|2132.34|2123.64|33
1625048780000|2021-06-30 10:26:20|2132.62|2123.92|2133.37|2124.67|2133.92|2125.22|2132.62|2123.92|26
1625048790000|2021-06-30 10:26:30|2133.38|2124.68|2133.27|2124.57|2133.81|2125.11|2133.27|2124.57|19
1625048800000|2021-06-30 10:26:40|2133.54|2124.84|2132.68|2123.98|2133.54|2124.84|2132.63|2123.93|14
1625048810000|2021-06-30 10:26:50|2132.67|2123.97|2132.49|2123.79|2133.67|2124.97|2132.17|2123.47|38
1625048820000|2021-06-30 10:27:00|2131.38|2122.68|2131.89|2123.19|2132.02|2123.32|2131.38|2122.68|24
1625048830000|2021-06-30 10:27:10|2131.92|2123.22|2131.84|2123.14|2132.19|2123.49|2131.63|2122.93|16
1625048840000|2021-06-30 10:27:20|2132.01|2123.31|2133.19|2124.49|2133.29|2124.59|2132.01|2123.31|28
1625048850000|2021-06-30 10:27:30|2133.23|2124.53|2132.17|2123.47|2133.28|2124.58|2132.16|2123.46|31
1625048860000|2021-06-30 10:27:40|2132.33|2123.63|2135.73|2127.03|2135.73|2127.03|2132.1|2123.4|32
1625048870000|2021-06-30 10:27:50|2135.4|2126.7|2135.81|2127.11|2135.94|2127.24|2134.67|2125.97|27
1625048880000|2021-06-30 10:28:00|2135.83|2127.13|2135.47|2126.77|2135.85|2127.15|2134.7|2126|25
1625048890000|2021-06-30 10:28:10|2135.56|2126.86|2134.45|2125.75|2135.6|2126.9|2134.38|2125.68|18
1625048900000|2021-06-30 10:28:20|2135.05|2126.35|2134.51|2125.81|2135.05|2126.35|2134.12|2125.42|19
1625048910000|2021-06-30 10:28:30|2134.85|2126.15|2135.59|2126.89|2135.62|2126.92|2134.85|2126.15|32
1625048920000|2021-06-30 10:28:40|2135.64|2126.94|2135.94|2127.24|2137.08|2128.38|2135.47|2126.77|29
1625048930000|2021-06-30 10:28:50|2135.93|2127.23|2135.59|2126.89|2135.97|2127.27|2134.54|2125.84|31
1625048940000|2021-06-30 10:29:00|2135.46|2126.76|2134.8|2126.1|2135.46|2126.76|2134.37|2125.67|27
1625048950000|2021-06-30 10:29:10|2133.67|2124.97|2134.32|2125.62|2134.37|2125.67|2133.67|2124.97|16
1625048960000|2021-06-30 10:29:20|2134.29|2125.59|2135.75|2127.05|2135.97|2127.27|2134.26|2125.56|23
1625048970000|2021-06-30 10:29:30|2135.72|2127.02|2135.84|2127.14|2136.19|2127.49|2135.46|2126.76|26
1625048980000|2021-06-30 10:29:40|2135.83|2127.13|2136.42|2127.72|2136.44|2127.74|2135.69|2126.99|22
1625048990000|2021-06-30 10:29:50|2136.43|2127.73|2136.98|2128.28|2138.63|2129.93|2135.98|2127.28|25
1625049000000|2021-06-30 10:30:00|2137.1|2128.4|2140.6|2131.9|2141.8|2133.1|2137.09|2128.39|25
1625049010000|2021-06-30 10:30:10|2140.51|2131.81|2138.5|2129.8|2140.51|2131.81|2138.5|2129.8|28
1625049020000|2021-06-30 10:30:20|2138.54|2129.84|2138.13|2129.43|2138.54|2129.84|2137.73|2129.03|19
1625049030000|2021-06-30 10:30:30|2138.26|2129.56|2138.67|2129.97|2138.67|2129.97|2138.26|2129.56|19
1625049040000|2021-06-30 10:30:40|2138.61|2129.91|2139.8|2131.1|2140.31|2131.61|2138.61|2129.91|24
1625049050000|2021-06-30 10:30:50|2139.5|2130.8|2139.41|2130.71|2139.5|2130.8|2138.8|2130.1|36
1625049060000|2021-06-30 10:31:00|2139.65|2130.95|2140.45|2131.75|2140.65|2131.95|2139.65|2130.95|20
1625049070000|2021-06-30 10:31:10|2140.44|2131.74|2138.98|2130.28|2140.44|2131.74|2138.56|2129.86|30
1625049080000|2021-06-30 10:31:20|2138.85|2130.15|2138.95|2130.25|2139.29|2130.59|2138.65|2129.95|26
1625049090000|2021-06-30 10:31:30|2138.92|2130.22|2139.53|2130.83|2139.57|2130.87|2138.8|2130.1|28
1625049100000|2021-06-30 10:31:40|2139.49|2130.79|2139.41|2130.71|2139.54|2130.84|2139.39|2130.69|18
1625049110000|2021-06-30 10:31:50|2139.37|2130.67|2137.75|2129.05|2139.37|2130.67|2137.75|2129.05|18
1625049120000|2021-06-30 10:32:00|2137.82|2129.12|2139.15|2130.45|2139.43|2130.73|2137.27|2128.57|21
1625049130000|2021-06-30 10:32:10|2139.16|2130.46|2139.53|2130.83|2139.58|2130.88|2139.11|2130.41|16
1625049140000|2021-06-30 10:32:20|2139.72|2131.02|2138.35|2129.65|2139.72|2131.02|2138.34|2129.64|25
1625049150000|2021-06-30 10:32:30|2138.34|2129.64|2138.33|2129.63|2138.71|2130.01|2138.33|2129.63|10
1625049160000|2021-06-30 10:32:40|2137.95|2129.25|2138.02|2129.32|2138.51|2129.81|2137.95|2129.25|13
1625049170000|2021-06-30 10:32:50|2138|2129.3|2138.08|2129.38|2138.39|2129.69|2137.93|2129.23|12
1625049180000|2021-06-30 10:33:00|2138.07|2129.37|2138.08|2129.38|2138.08|2129.38|2138.07|2129.37|4
1625049190000|2021-06-30 10:33:10|2138.07|2129.37|2138|2129.3|2138.08|2129.38|2137.99|2129.29|4
1625049200000|2021-06-30 10:33:20|2138.08|2129.38|2136.46|2127.76|2138.21|2129.51|2135.7|2127|19
1625049210000|2021-06-30 10:33:30|2136.47|2127.77|2137.77|2129.07|2137.81|2129.11|2136.23|2127.53|29
1625049220000|2021-06-30 10:33:40|2137.79|2129.09|2136.68|2127.98|2137.89|2129.19|2136.68|2127.98|27
1625049230000|2021-06-30 10:33:50|2136.36|2127.66|2135.78|2127.08|2136.44|2127.74|2135.59|2126.89|14
1625049240000|2021-06-30 10:34:00|2135.11|2126.41|2134.81|2126.11|2135.49|2126.79|2134.78|2126.08|9
1625049250000|2021-06-30 10:34:10|2134.87|2126.17|2135.65|2126.95|2135.88|2127.18|2134.8|2126.1|16
1625049260000|2021-06-30 10:34:20|2135.53|2126.83|2135.51|2126.81|2135.54|2126.84|2135.47|2126.77|9
1625049270000|2021-06-30 10:34:30|2135.61|2126.91|2135.48|2126.78|2135.61|2126.91|2135.48|2126.78|9
1625049280000|2021-06-30 10:34:40|2135.47|2126.77|2136|2127.3|2136.11|2127.41|2135.47|2126.77|20
1625049290000|2021-06-30 10:34:50|2135.82|2127.12|2135.57|2126.87|2135.9|2127.2|2135.33|2126.63|12
1625049300000|2021-06-30 10:35:00|2135.53|2126.83|2135.61|2126.91|2135.66|2126.96|2135.27|2126.57|14
1625049310000|2021-06-30 10:35:10|2135.6|2126.9|2135.85|2127.15|2135.9|2127.2|2135.45|2126.75|15
1625049320000|2021-06-30 10:35:20|2136.05|2127.35|2135.92|2127.22|2136.05|2127.35|2135.85|2127.15|6
1625049330000|2021-06-30 10:35:30|2135.73|2127.03|2135.8|2127.1|2135.88|2127.18|2135.51|2126.81|17
1625049340000|2021-06-30 10:35:40|2135.67|2126.97|2135.72|2127.02|2136.02|2127.32|2135.61|2126.91|19
1625049350000|2021-06-30 10:35:50|2135.79|2127.09|2136.13|2127.43|2136.46|2127.76|2135.61|2126.91|26
1625049360000|2021-06-30 10:36:00|2136.35|2127.65|2137.65|2128.95|2137.65|2128.95|2135.73|2127.03|23
1625049370000|2021-06-30 10:36:10|2137.66|2128.96|2138.13|2129.43|2138.34|2129.64|2137.66|2128.96|19
1625049380000|2021-06-30 10:36:20|2138.04|2129.34|2138.12|2129.42|2138.13|2129.43|2137.86|2129.16|21
1625049390000|2021-06-30 10:36:30|2138.13|2129.43|2139.32|2130.62|2139.46|2130.76|2138.07|2129.37|13
1625049400000|2021-06-30 10:36:40|2139.33|2130.63|2139.43|2130.73|2139.5|2130.8|2139.31|2130.61|25
1625049410000|2021-06-30 10:36:50|2139.52|2130.82|2140.57|2131.87|2140.72|2132.02|2139.43|2130.73|28
1625049420000|2021-06-30 10:37:00|2140.9|2132.2|2142.18|2133.48|2142.32|2133.62|2139.96|2131.26|29
1625049430000|2021-06-30 10:37:10|2142.01|2133.31|2142.24|2133.54|2143.98|2135.28|2142|2133.3|37
1625049440000|2021-06-30 10:37:20|2142.21|2133.51|2141.97|2133.27|2142.31|2133.61|2141.69|2132.99|33
1625049450000|2021-06-30 10:37:30|2142.04|2133.34|2142.99|2134.29|2143.24|2134.54|2141.87|2133.17|29
1625049460000|2021-06-30 10:37:40|2143.07|2134.37|2143.76|2135.06|2143.82|2135.12|2142.39|2133.69|24
1625049470000|2021-06-30 10:37:50|2143.85|2135.15|2142.89|2134.19|2143.86|2135.16|2142.15|2133.45|32
1625049480000|2021-06-30 10:38:00|2142.88|2134.18|2141.03|2132.33|2143.3|2134.6|2141.03|2132.33|29
1625049490000|2021-06-30 10:38:10|2141.07|2132.37|2140.55|2131.85|2141.13|2132.43|2140.55|2131.85|30
1625049500000|2021-06-30 10:38:20|2140.54|2131.84|2140.78|2132.08|2140.78|2132.08|2139.45|2130.75|30
1625049510000|2021-06-30 10:38:30|2140.81|2132.11|2140.88|2132.18|2141|2132.3|2139.93|2131.23|23
1625049520000|2021-06-30 10:38:40|2140.86|2132.16|2140.63|2131.93|2140.86|2132.16|2140.38|2131.68|13
1625049530000|2021-06-30 10:38:50|2140.58|2131.88|2140.62|2131.92|2140.68|2131.98|2140.11|2131.41|12
1625049540000|2021-06-30 10:39:00|2140.39|2131.69|2140.37|2131.67|2140.73|2132.03|2140.16|2131.46|16
1625049550000|2021-06-30 10:39:10|2140.22|2131.52|2139.45|2130.75|2140.22|2131.52|2139.42|2130.72|23
1625049560000|2021-06-30 10:39:20|2139.57|2130.87|2138.91|2130.21|2139.58|2130.88|2138.91|2130.21|22
1625049570000|2021-06-30 10:39:30|2138.79|2130.09|2139.22|2130.52|2139.23|2130.53|2138.6|2129.9|23
1625049580000|2021-06-30 10:39:40|2139.38|2130.68|2142.45|2133.75|2142.91|2134.21|2139.38|2130.68|33
1625049590000|2021-06-30 10:39:50|2142.5|2133.8|2142.79|2134.09|2142.94|2134.24|2141.36|2132.66|36
1625049600000|2021-06-30 10:40:00|2142.8|2134.1|2141.38|2132.68|2142.93|2134.23|2141.38|2132.68|36
1625049610000|2021-06-30 10:40:10|2141.39|2132.69|2139.91|2131.21|2141.39|2132.69|2139.16|2130.46|31
1625049620000|2021-06-30 10:40:20|2139.86|2131.16|2138.76|2130.06|2140.73|2132.03|2138.76|2130.06|39
1625049630000|2021-06-30 10:40:30|2139.37|2130.67|2139.03|2130.33|2139.37|2130.67|2138.91|2130.21|16
1625049640000|2021-06-30 10:40:40|2139.02|2130.32|2138.58|2129.88|2139.02|2130.32|2138.56|2129.86|22
1625049650000|2021-06-30 10:40:50|2138.65|2129.95|2138.07|2129.37|2138.8|2130.1|2138.02|2129.32|20
1625049660000|2021-06-30 10:41:00|2138|2129.3|2137.35|2128.65|2138.26|2129.56|2137.35|2128.65|24
1625049670000|2021-06-30 10:41:10|2137.64|2128.94|2136.98|2128.28|2137.64|2128.94|2136.3|2127.6|22
1625049680000|2021-06-30 10:41:20|2136.97|2128.27|2137.5|2128.8|2137.54|2128.84|2136.56|2127.86|17
1625049690000|2021-06-30 10:41:30|2137.4|2128.7|2136.84|2128.14|2137.4|2128.7|2136.72|2128.02|36
1625049700000|2021-06-30 10:41:40|2137.07|2128.37|2137.52|2128.82|2137.78|2129.08|2136.75|2128.05|29
1625049710000|2021-06-30 10:41:50|2137.61|2128.91|2136.94|2128.24|2137.61|2128.91|2136.78|2128.08|14
1625049720000|2021-06-30 10:42:00|2136.89|2128.19|2136.73|2128.03|2136.94|2128.24|2136.71|2128.01|6
1625049730000|2021-06-30 10:42:10|2136.67|2127.97|2137.26|2128.56|2137.44|2128.74|2136.49|2127.79|11
1625049740000|2021-06-30 10:42:20|2137.2|2128.5|2139.19|2130.49|2139.74|2131.04|2137.2|2128.5|21
1625049750000|2021-06-30 10:42:30|2139.23|2130.53|2138.68|2129.98|2140.75|2132.05|2138.68|2129.98|25
1625049760000|2021-06-30 10:42:40|2138.78|2130.08|2138.19|2129.49|2138.78|2130.08|2138.19|2129.49|13
1625049770000|2021-06-30 10:42:50|2138.21|2129.51|2137.98|2129.28|2138.51|2129.81|2137.98|2129.28|20
1625049780000|2021-06-30 10:43:00|2137.84|2129.14|2137.34|2128.64|2137.84|2129.14|2137.32|2128.62|22
1625049790000|2021-06-30 10:43:10|2137.33|2128.63|2138.13|2129.43|2138.2|2129.5|2137.32|2128.62|14
1625049800000|2021-06-30 10:43:20|2138.12|2129.42|2138.06|2129.36|2138.22|2129.52|2137.73|2129.03|13
1625049810000|2021-06-30 10:43:30|2138.2|2129.5|2138.03|2129.33|2138.2|2129.5|2137.78|2129.08|11
1625049820000|2021-06-30 10:43:40|2138.06|2129.36|2138.13|2129.43|2138.15|2129.45|2137.98|2129.28|9
1625049830000|2021-06-30 10:43:50|2138.14|2129.44|2139.07|2130.37|2139.16|2130.46|2137.99|2129.29|17
1625049840000|2021-06-30 10:44:00|2139.13|2130.43|2138.6|2129.9|2139.13|2130.43|2138.46|2129.76|21
1625049850000|2021-06-30 10:44:10|2138.57|2129.87|2138.42|2129.72|2138.63|2129.93|2138.02|2129.32|14
1625049860000|2021-06-30 10:44:20|2138.13|2129.43|2138.07|2129.37|2138.22|2129.52|2138.07|2129.37|9
1625049870000|2021-06-30 10:44:30|2138.08|2129.38|2140.35|2131.65|2140.83|2132.13|2138.08|2129.38|16
1625049880000|2021-06-30 10:44:40|2140.26|2131.56|2140.65|2131.95|2141.06|2132.36|2139.89|2131.19|21
1625049890000|2021-06-30 10:44:50|2140.67|2131.97|2140.37|2131.67|2141.03|2132.33|2140.37|2131.67|23
1625049900000|2021-06-30 10:45:00|2140.38|2131.68|2140.64|2131.94|2141.01|2132.31|2140.33|2131.63|16
1625049910000|2021-06-30 10:45:10|2141.03|2132.33|2142.56|2133.86|2142.74|2134.04|2140.51|2131.81|34
1625049920000|2021-06-30 10:45:20|2142.62|2133.92|2141.49|2132.79|2142.64|2133.94|2141.16|2132.46|32
1625049930000|2021-06-30 10:45:30|2141.48|2132.78|2140.52|2131.82|2141.81|2133.11|2140.29|2131.59|25
1625049940000|2021-06-30 10:45:40|2140.46|2131.76|2139.86|2131.16|2140.46|2131.76|2139.76|2131.06|28
1625049950000|2021-06-30 10:45:50|2140.03|2131.33|2139.44|2130.74|2140.23|2131.53|2139.25|2130.55|36
1625049960000|2021-06-30 10:46:00|2139.37|2130.67|2138.74|2130.04|2139.38|2130.68|2138.74|2130.04|21
1625049970000|2021-06-30 10:46:10|2138.86|2130.16|2140.84|2132.14|2141.51|2132.81|2138.86|2130.16|26
1625049980000|2021-06-30 10:46:20|2140.85|2132.15|2140.72|2132.02|2140.85|2132.15|2140.06|2131.36|21
1625049990000|2021-06-30 10:46:30|2140.66|2131.96|2140.45|2131.75|2140.66|2131.96|2140.17|2131.47|27
1625050000000|2021-06-30 10:46:40|2140.5|2131.8|2140.33|2131.63|2140.5|2131.8|2140.18|2131.48|10
1625050010000|2021-06-30 10:46:50|2140.32|2131.62|2139.56|2130.86|2140.32|2131.62|2139.31|2130.61|14
1625050020000|2021-06-30 10:47:00|2139.55|2130.85|2138.77|2130.07|2139.55|2130.85|2138.67|2129.97|23
1625050030000|2021-06-30 10:47:10|2138.71|2130.01|2137.97|2129.27|2138.97|2130.27|2137.52|2128.82|31
1625050040000|2021-06-30 10:47:20|2137.88|2129.18|2138.04|2129.34|2138.29|2129.59|2137.84|2129.14|34
1625050050000|2021-06-30 10:47:30|2138.05|2129.35|2138.19|2129.49|2138.25|2129.55|2138.04|2129.34|10
1625050060000|2021-06-30 10:47:40|2138.21|2129.51|2138.21|2129.51|2138.26|2129.56|2138.13|2129.43|7
1625050070000|2021-06-30 10:47:50|2138.22|2129.52|2138.28|2129.58|2138.5|2129.8|2138.22|2129.52|7
1625050080000|2021-06-30 10:48:00|2138.21|2129.51|2138.53|2129.83|2138.7|2130|2138.21|2129.51|11
1625050090000|2021-06-30 10:48:10|2138.51|2129.81|2139.02|2130.32|2139.13|2130.43|2138.51|2129.81|16
1625050100000|2021-06-30 10:48:20|2139.06|2130.36|2139.67|2130.97|2139.78|2131.08|2139.06|2130.36|11
1625050110000|2021-06-30 10:48:30|2139.76|2131.06|2139.01|2130.31|2139.76|2131.06|2139.01|2130.31|11
1625050120000|2021-06-30 10:48:40|2138.93|2130.23|2139.34|2130.64|2139.38|2130.68|2138.9|2130.2|15
1625050130000|2021-06-30 10:48:50|2139.5|2130.8|2139.04|2130.34|2139.5|2130.8|2138.79|2130.09|13
1625050140000|2021-06-30 10:49:00|2139.02|2130.32|2137.86|2129.16|2139.02|2130.32|2137.62|2128.92|22
1625050150000|2021-06-30 10:49:10|2137.77|2129.07|2136.69|2127.99|2137.81|2129.11|2136.69|2127.99|10
1625050160000|2021-06-30 10:49:20|2136.9|2128.2|2137.39|2128.69|2137.52|2128.82|2136.84|2128.14|22
1625050170000|2021-06-30 10:49:30|2137.32|2128.62|2138.08|2129.38|2138.29|2129.59|2137.32|2128.62|21
1625050180000|2021-06-30 10:49:40|2138.06|2129.36|2137.93|2129.23|2138.37|2129.67|2137.92|2129.22|19
1625050190000|2021-06-30 10:49:50|2137.91|2129.21|2138.02|2129.32|2138.27|2129.57|2137.7|2129|19
1625050200000|2021-06-30 10:50:00|2137.99|2129.29|2137.93|2129.23|2138.13|2129.43|2137.83|2129.13|25
1625050210000|2021-06-30 10:50:10|2138|2129.3|2138.08|2129.38|2138.08|2129.38|2137.96|2129.26|10
1625050220000|2021-06-30 10:50:20|2138.17|2129.47|2139.03|2130.33|2139.41|2130.71|2138.12|2129.42|30
1625050230000|2021-06-30 10:50:30|2139.04|2130.34|2139.18|2130.48|2139.18|2130.48|2138.92|2130.22|22
1625050240000|2021-06-30 10:50:40|2139.17|2130.47|2139.06|2130.36|2139.17|2130.47|2138.92|2130.22|31
1625050250000|2021-06-30 10:50:50|2139.05|2130.35|2138.93|2130.23|2139.16|2130.46|2138.93|2130.23|31
1625050260000|2021-06-30 10:51:00|2138.86|2130.16|2139.01|2130.31|2139.13|2130.43|2138.52|2129.82|18
1625050270000|2021-06-30 10:51:10|2138.94|2130.24|2138.11|2129.41|2138.94|2130.24|2138.11|2129.41|20
1625050280000|2021-06-30 10:51:20|2138.12|2129.42|2138.43|2129.73|2138.52|2129.82|2138.12|2129.42|14
1625050290000|2021-06-30 10:51:30|2138.41|2129.71|2138.14|2129.44|2138.41|2129.71|2137.72|2129.02|19
1625050300000|2021-06-30 10:51:40|2138.1|2129.4|2138.38|2129.68|2138.38|2129.68|2137.83|2129.13|15
1625050310000|2021-06-30 10:51:50|2138.37|2129.67|2138.15|2129.45|2138.37|2129.67|2138.09|2129.39|24
1625050320000|2021-06-30 10:52:00|2138.14|2129.44|2137.94|2129.24|2138.14|2129.44|2137.9|2129.2|14
1625050330000|2021-06-30 10:52:10|2137.95|2129.25|2138.46|2129.76|2138.47|2129.77|2137.95|2129.25|11
1625050340000|2021-06-30 10:52:20|2138.13|2129.43|2138.55|2129.85|2139.12|2130.42|2138.13|2129.43|12
1625050350000|2021-06-30 10:52:30|2138.06|2129.36|2139.73|2131.03|2139.73|2131.03|2138.06|2129.36|12
1625050360000|2021-06-30 10:52:40|2139.75|2131.05|2139.75|2131.05|2139.75|2131.05|2139.45|2130.75|9
1625050370000|2021-06-30 10:52:50|2139.95|2131.25|2139.54|2130.84|2139.95|2131.25|2139.33|2130.63|7
1625050380000|2021-06-30 10:53:00|2139.33|2130.63|2139.51|2130.81|2139.51|2130.81|2139.26|2130.56|4
1625050390000|2021-06-30 10:53:10|2139.6|2130.9|2140.98|2132.28|2141.03|2132.33|2139.47|2130.77|14
1625050400000|2021-06-30 10:53:20|2140.73|2132.03|2140.95|2132.25|2141.02|2132.32|2140.73|2132.03|6
1625050410000|2021-06-30 10:53:30|2140.91|2132.21|2140.78|2132.08|2140.91|2132.21|2140.67|2131.97|9
1625050420000|2021-06-30 10:53:40|2140.74|2132.04|2140.37|2131.67|2140.83|2132.13|2140.37|2131.67|8
1625050430000|2021-06-30 10:53:50|2140.26|2131.56|2140.37|2131.67|2140.37|2131.67|2139.97|2131.27|10
1625050440000|2021-06-30 10:54:00|2140.3|2131.6|2140.37|2131.67|2140.37|2131.67|2140.3|2131.6|4
1625050450000|2021-06-30 10:54:10|2140.29|2131.59|2139.31|2130.61|2140.29|2131.59|2139.31|2130.61|23
1625050460000|2021-06-30 10:54:20|2139.37|2130.67|2138.61|2129.91|2139.37|2130.67|2138.61|2129.91|19
1625050470000|2021-06-30 10:54:30|2138.73|2130.03|2138.52|2129.82|2138.73|2130.03|2138.49|2129.79|20
1625050480000|2021-06-30 10:54:40|2138.53|2129.83|2137.39|2128.69|2138.55|2129.85|2137.31|2128.61|22
1625050490000|2021-06-30 10:54:50|2137.85|2129.15|2137.94|2129.24|2137.94|2129.24|2137.25|2128.55|21
1625050500000|2021-06-30 10:55:00|2137.9|2129.2|2138.11|2129.41|2138.2|2129.5|2137.73|2129.03|26
1625050510000|2021-06-30 10:55:10|2138.1|2129.4|2138.63|2129.93|2138.63|2129.93|2137.99|2129.29|28
1625050520000|2021-06-30 10:55:20|2138.81|2130.11|2139.44|2130.74|2139.76|2131.06|2138.81|2130.11|32
1625050530000|2021-06-30 10:55:30|2139.4|2130.7|2139.64|2130.94|2139.76|2131.06|2139.4|2130.7|21
1625050540000|2021-06-30 10:55:40|2139.65|2130.95|2139.87|2131.17|2139.97|2131.27|2139.65|2130.95|13
1625050550000|2021-06-30 10:55:50|2139.88|2131.18|2139.81|2131.11|2139.98|2131.28|2139.81|2131.11|24
1625050560000|2021-06-30 10:56:00|2139.75|2131.05|2139.18|2130.48|2139.82|2131.12|2138.92|2130.22|22
1625050570000|2021-06-30 10:56:10|2139.3|2130.6|2139.23|2130.53|2139.3|2130.6|2138.96|2130.26|10
1625050580000|2021-06-30 10:56:20|2139.35|2130.65|2140.54|2131.84|2140.57|2131.87|2139.23|2130.53|14
1625050590000|2021-06-30 10:56:30|2140.51|2131.81|2140.24|2131.54|2140.54|2131.84|2140.2|2131.5|11
1625050600000|2021-06-30 10:56:40|2140.29|2131.59|2140.25|2131.55|2140.29|2131.59|2140.25|2131.55|7
1625050610000|2021-06-30 10:56:50|2140.24|2131.54|2140.42|2131.72|2140.42|2131.72|2140.24|2131.54|11
1625050620000|2021-06-30 10:57:00|2140.37|2131.67|2140.49|2131.79|2140.49|2131.79|2140.37|2131.67|7
1625050630000|2021-06-30 10:57:10|2141.09|2132.39|2140.62|2131.92|2141.17|2132.47|2140.49|2131.79|7
1625050640000|2021-06-30 10:57:20|2141.47|2132.77|2141.09|2132.39|2141.47|2132.77|2140.81|2132.11|13
1625050650000|2021-06-30 10:57:30|2141.03|2132.33|2141.52|2132.82|2141.52|2132.82|2140.91|2132.21|20
1625050660000|2021-06-30 10:57:40|2141.25|2132.55|2140.75|2132.05|2141.25|2132.55|2140.58|2131.88|10
1625050670000|2021-06-30 10:57:50|2140.61|2131.91|2140.68|2131.98|2140.68|2131.98|2140.61|2131.91|2
1625050680000|2021-06-30 10:58:00|2140.69|2131.99|2140.81|2132.11|2140.81|2132.11|2140.39|2131.69|25
1625050690000|2021-06-30 10:58:10|2140.84|2132.14|2140.75|2132.05|2140.84|2132.14|2140.6|2131.9|27
1625050700000|2021-06-30 10:58:20|2140.74|2132.04|2139.78|2131.08|2140.74|2132.04|2139.54|2130.84|21
1625050710000|2021-06-30 10:58:30|2139.71|2131.01|2139.97|2131.27|2140.44|2131.74|2139.17|2130.47|32
1625050720000|2021-06-30 10:58:40|2139.99|2131.29|2140.49|2131.79|2140.59|2131.89|2139.94|2131.24|26
1625050730000|2021-06-30 10:58:50|2140.38|2131.68|2140.52|2131.82|2140.52|2131.82|2140.33|2131.63|4
1625050740000|2021-06-30 10:59:00|2140.36|2131.66|2140.57|2131.87|2140.63|2131.93|2140.36|2131.66|8
1625050750000|2021-06-30 10:59:10|2140.51|2131.81|2140.07|2131.37|2140.61|2131.91|2140.07|2131.37|22
1625050760000|2021-06-30 10:59:20|2140.05|2131.35|2139.91|2131.21|2140.13|2131.43|2139.91|2131.21|7
1625050770000|2021-06-30 10:59:30|2140.01|2131.31|2140.25|2131.55|2140.25|2131.55|2139.86|2131.16|14
1625050780000|2021-06-30 10:59:40|2140.31|2131.61|2140.01|2131.31|2140.32|2131.62|2140.01|2131.31|4
1625050790000|2021-06-30 10:59:50|2140.02|2131.32|2139.87|2131.17|2140.02|2131.32|2139.8|2131.1|6
1625050800000|2021-06-30 11:00:00|2139.77|2131.07|2139.85|2131.15|2140.14|2131.44|2139.77|2131.07|5
1625050810000|2021-06-30 11:00:10|2139.95|2131.25|2139.89|2131.19|2139.95|2131.25|2139.83|2131.13|9
1625050820000|2021-06-30 11:00:20|2139.83|2131.13|2140.2|2131.5|2140.2|2131.5|2139.65|2130.95|14
1625050830000|2021-06-30 11:00:30|2140.22|2131.52|2141.13|2132.43|2141.31|2132.61|2140.2|2131.5|13
1625050840000|2021-06-30 11:00:40|2141.25|2132.55|2143.45|2134.75|2143.45|2134.75|2141.25|2132.55|21
1625050850000|2021-06-30 11:00:50|2143.33|2134.63|2143.39|2134.69|2143.72|2135.02|2142.89|2134.19|22
1625050860000|2021-06-30 11:01:00|2143.51|2134.81|2143.74|2135.04|2144.01|2135.31|2143.47|2134.77|19
1625050870000|2021-06-30 11:01:10|2143.84|2135.14|2143.34|2134.64|2143.99|2135.29|2143.06|2134.36|19
1625050880000|2021-06-30 11:01:20|2143.59|2134.89|2143.27|2134.57|2143.62|2134.92|2143.23|2134.53|12
1625050890000|2021-06-30 11:01:30|2143.21|2134.51|2143.74|2135.04|2144.03|2135.33|2143.21|2134.51|9
1625050900000|2021-06-30 11:01:40|2143.78|2135.08|2144.4|2135.7|2145.19|2136.49|2143.78|2135.08|13
1625050910000|2021-06-30 11:01:50|2144.42|2135.72|2144.14|2135.44|2144.66|2135.96|2144.14|2135.44|13
1625050920000|2021-06-30 11:02:00|2144.08|2135.38|2143.73|2135.03|2144.22|2135.52|2143.37|2134.67|16
1625050930000|2021-06-30 11:02:10|2143.76|2135.06|2144.37|2135.67|2144.42|2135.72|2143.47|2134.77|25
1625050940000|2021-06-30 11:02:20|2144.15|2135.45|2144.43|2135.73|2144.45|2135.75|2144.15|2135.45|23
1625050950000|2021-06-30 11:02:30|2144.41|2135.71|2144.5|2135.8|2144.78|2136.08|2144.22|2135.52|15
1625050960000|2021-06-30 11:02:40|2144.51|2135.81|2144.46|2135.76|2144.69|2135.99|2144.46|2135.76|11
1625050970000|2021-06-30 11:02:50|2144.57|2135.87|2144.46|2135.76|2144.57|2135.87|2144.46|2135.76|5
1625050980000|2021-06-30 11:03:00|2144.5|2135.8|2145.16|2136.46|2145.16|2136.46|2144.5|2135.8|17
1625050990000|2021-06-30 11:03:10|2145.13|2136.43|2145.15|2136.45|2146.04|2137.34|2144.6|2135.9|25
1625051000000|2021-06-30 11:03:20|2145.12|2136.42|2145.21|2136.51|2145.55|2136.85|2144.99|2136.29|20
1625051010000|2021-06-30 11:03:30|2145.24|2136.54|2145.08|2136.38|2145.46|2136.76|2145.08|2136.38|8
1625051020000|2021-06-30 11:03:40|2145.09|2136.39|2146.56|2137.86|2146.56|2137.86|2145.09|2136.39|16
1625051030000|2021-06-30 11:03:50|2146.6|2137.9|2146.07|2137.37|2146.96|2138.26|2146.07|2137.37|14
1625051040000|2021-06-30 11:04:00|2146.3|2137.6|2146.35|2137.65|2146.74|2138.04|2146.22|2137.52|9
1625051050000|2021-06-30 11:04:10|2146.34|2137.64|2146.29|2137.59|2146.34|2137.64|2146.1|2137.4|8
1625051060000|2021-06-30 11:04:20|2146.46|2137.76|2145.59|2136.89|2146.46|2137.76|2145.44|2136.74|18
1625051070000|2021-06-30 11:04:30|2145.52|2136.82|2145.75|2137.05|2146|2137.3|2145.52|2136.82|16
1625051080000|2021-06-30 11:04:40|2145.69|2136.99|2146.55|2137.85|2146.55|2137.85|2145.69|2136.99|9
1625051090000|2021-06-30 11:04:50|2146.69|2137.99|2147.55|2138.85|2147.55|2138.85|2146.69|2137.99|21
1625051100000|2021-06-30 11:05:00|2147.62|2138.92|2147.42|2138.72|2149.1|2140.4|2147.42|2138.72|23
1625051110000|2021-06-30 11:05:10|2147.25|2138.55|2146.78|2138.08|2147.85|2139.15|2146.78|2138.08|22
1625051120000|2021-06-30 11:05:20|2146.85|2138.15|2146.81|2138.11|2146.95|2138.25|2146.71|2138.01|17
1625051130000|2021-06-30 11:05:30|2146.82|2138.12|2147.14|2138.44|2147.51|2138.81|2146.79|2138.09|24
1625051140000|2021-06-30 11:05:40|2147.21|2138.51|2147.95|2139.25|2148.12|2139.42|2147.21|2138.51|26
1625051150000|2021-06-30 11:05:50|2147.89|2139.19|2147.95|2139.25|2148.14|2139.44|2147.84|2139.14|13
1625051160000|2021-06-30 11:06:00|2147.92|2139.22|2147.84|2139.14|2147.92|2139.22|2147.78|2139.08|4
1625051170000|2021-06-30 11:06:10|2147.73|2139.03|2147.73|2139.03|2147.89|2139.19|2147.73|2139.03|6
1625051180000|2021-06-30 11:06:20|2147.95|2139.25|2147.24|2138.54|2147.95|2139.25|2147.17|2138.47|20
1625051190000|2021-06-30 11:06:30|2147.23|2138.53|2147.64|2138.94|2147.84|2139.14|2147.23|2138.53|14
1625051200000|2021-06-30 11:06:40|2147.78|2139.08|2147.66|2138.96|2147.78|2139.08|2147.66|2138.96|2
1625051210000|2021-06-30 11:06:50|2147.8|2139.1|2147.49|2138.79|2147.81|2139.11|2147.49|2138.79|8
1625051220000|2021-06-30 11:07:00|2147.7|2139|2147.31|2138.61|2147.79|2139.09|2147.31|2138.61|10
1625051230000|2021-06-30 11:07:10|2147.29|2138.59|2147.28|2138.58|2147.31|2138.61|2147.28|2138.58|5
1625051240000|2021-06-30 11:07:20|2147.04|2138.34|2146.85|2138.15|2147.3|2138.6|2146.78|2138.08|15
1625051250000|2021-06-30 11:07:30|2147.01|2138.31|2146.94|2138.24|2147.22|2138.52|2146.79|2138.09|22
1625051260000|2021-06-30 11:07:40|2146.96|2138.26|2146.52|2137.82|2146.96|2138.26|2146.49|2137.79|8
1625051270000|2021-06-30 11:07:50|2146.55|2137.85|2146.32|2137.62|2146.55|2137.85|2146.32|2137.62|8
1625051280000|2021-06-30 11:08:00|2146.41|2137.71|2145.12|2136.42|2146.98|2138.28|2145.12|2136.42|25
1625051290000|2021-06-30 11:08:10|2145.1|2136.4|2145.17|2136.47|2145.65|2136.95|2145.1|2136.4|31
1625051300000|2021-06-30 11:08:20|2145.35|2136.65|2145.46|2136.76|2145.53|2136.83|2145.07|2136.37|9
1625051310000|2021-06-30 11:08:30|2145.32|2136.62|2144.96|2136.26|2145.44|2136.74|2144.85|2136.15|16
1625051320000|2021-06-30 11:08:40|2144.85|2136.15|2145.01|2136.31|2145.04|2136.34|2144.71|2136.01|13
1625051330000|2021-06-30 11:08:50|2144.65|2135.95|2149.92|2141.22|2149.95|2141.25|2144.65|2135.95|16
1625051340000|2021-06-30 11:09:00|2149.8|2141.1|2149.41|2140.71|2149.8|2141.1|2148.72|2140.02|27
1625051350000|2021-06-30 11:09:10|2149.9|2141.2|2150.38|2141.68|2150.38|2141.68|2149.52|2140.82|16
1625051360000|2021-06-30 11:09:20|2150.23|2141.53|2150.31|2141.61|2150.53|2141.83|2150.23|2141.53|17
1625051370000|2021-06-30 11:09:30|2150.28|2141.58|2149.45|2140.75|2150.28|2141.58|2149.45|2140.75|20
1625051380000|2021-06-30 11:09:40|2149.56|2140.86|2150.62|2141.92|2150.95|2142.25|2149.56|2140.86|25
1625051390000|2021-06-30 11:09:50|2150.66|2141.96|2150.74|2142.04|2151|2142.3|2150.52|2141.82|23
1625051400000|2021-06-30 11:10:00|2150.73|2142.03|2149.42|2140.72|2150.98|2142.28|2149.22|2140.52|24
1625051410000|2021-06-30 11:10:10|2149.43|2140.73|2149.27|2140.57|2149.62|2140.92|2148.95|2140.25|26
1625051420000|2021-06-30 11:10:20|2148.81|2140.11|2148.61|2139.91|2148.85|2140.15|2148.11|2139.41|26
1625051430000|2021-06-30 11:10:30|2148.6|2139.9|2150.14|2141.44|2150.17|2141.47|2148.59|2139.89|32
1625051440000|2021-06-30 11:10:40|2150.02|2141.32|2150.2|2141.5|2150.3|2141.6|2150.02|2141.32|13
1625051450000|2021-06-30 11:10:50|2150.17|2141.47|2149.2|2140.5|2150.17|2141.47|2149.12|2140.42|18
1625051460000|2021-06-30 11:11:00|2149.23|2140.53|2149.43|2140.73|2149.56|2140.86|2149.23|2140.53|26
1625051470000|2021-06-30 11:11:10|2149.45|2140.75|2149.54|2140.84|2149.54|2140.84|2149.38|2140.68|17
1625051480000|2021-06-30 11:11:20|2149.55|2140.85|2149.97|2141.27|2149.97|2141.27|2149.2|2140.5|29
1625051490000|2021-06-30 11:11:30|2149.71|2141.01|2149.21|2140.51|2149.79|2141.09|2149.21|2140.51|16
1625051500000|2021-06-30 11:11:40|2148.88|2140.18|2148.78|2140.08|2149.1|2140.4|2148.78|2140.08|6
1625051510000|2021-06-30 11:11:50|2148.85|2140.15|2148.91|2140.21|2149.23|2140.53|2148.55|2139.85|19
1625051520000|2021-06-30 11:12:00|2148.95|2140.25|2148.46|2139.76|2149.23|2140.53|2148.46|2139.76|23
1625051530000|2021-06-30 11:12:10|2148.73|2140.03|2150.84|2142.14|2150.95|2142.25|2148.73|2140.03|23
1625051540000|2021-06-30 11:12:20|2150.83|2142.13|2150.17|2141.47|2150.83|2142.13|2150.07|2141.37|22
1625051550000|2021-06-30 11:12:30|2150.44|2141.74|2149.41|2140.71|2150.44|2141.74|2149.34|2140.64|26
1625051560000|2021-06-30 11:12:40|2149.4|2140.7|2148.97|2140.27|2149.49|2140.79|2148.69|2139.99|27
1625051570000|2021-06-30 11:12:50|2148.92|2140.22|2149.5|2140.8|2149.5|2140.8|2148.84|2140.14|16
1625051580000|2021-06-30 11:13:00|2149.39|2140.69|2149.59|2140.89|2149.7|2141|2149.39|2140.69|15
1625051590000|2021-06-30 11:13:10|2149.58|2140.88|2149.89|2141.19|2150.07|2141.37|2149.52|2140.82|14
1625051600000|2021-06-30 11:13:20|2149.95|2141.25|2149.45|2140.75|2149.95|2141.25|2149.45|2140.75|9
1625051610000|2021-06-30 11:13:30|2149.56|2140.86|2149.61|2140.91|2149.72|2141.02|2149.22|2140.52|11
1625051620000|2021-06-30 11:13:40|2149.56|2140.86|2149.22|2140.52|2149.56|2140.86|2149.22|2140.52|5
1625051630000|2021-06-30 11:13:50|2149.71|2141.01|2149.38|2140.68|2149.71|2141.01|2149.38|2140.68|4
1625051640000|2021-06-30 11:14:00|2149.48|2140.78|2149.41|2140.71|2149.48|2140.78|2149.39|2140.69|4
1625051650000|2021-06-30 11:14:10|2149.43|2140.73|2148.98|2140.28|2149.44|2140.74|2148.76|2140.06|24
1625051660000|2021-06-30 11:14:20|2149.03|2140.33|2149.13|2140.43|2149.3|2140.6|2148.87|2140.17|21
1625051670000|2021-06-30 11:14:30|2149.1|2140.4|2148.73|2140.03|2149.1|2140.4|2148.56|2139.86|8
1625051680000|2021-06-30 11:14:40|2148.63|2139.93|2148.5|2139.8|2148.99|2140.29|2148.44|2139.74|14
1625051690000|2021-06-30 11:14:50|2148.57|2139.87|2147.21|2138.51|2148.57|2139.87|2147.07|2138.37|14
1625051700000|2021-06-30 11:15:00|2147.54|2138.84|2146.07|2137.37|2147.54|2138.84|2146.07|2137.37|18
1625051710000|2021-06-30 11:15:10|2145.55|2136.85|2145.4|2136.7|2145.91|2137.21|2145.22|2136.52|26
1625051720000|2021-06-30 11:15:20|2145.6|2136.9|2144.77|2136.07|2145.6|2136.9|2144.66|2135.96|24
1625051730000|2021-06-30 11:15:30|2144.61|2135.91|2144.17|2135.47|2144.61|2135.91|2144.07|2135.37|10
1625051740000|2021-06-30 11:15:40|2144.21|2135.51|2144.41|2135.71|2144.46|2135.76|2144.21|2135.51|20
1625051750000|2021-06-30 11:15:50|2144.43|2135.73|2144.48|2135.78|2144.51|2135.81|2144.31|2135.61|16
1625051760000|2021-06-30 11:16:00|2144.47|2135.77|2144.4|2135.7|2144.59|2135.89|2144.38|2135.68|19
1625051770000|2021-06-30 11:16:10|2144.41|2135.71|2144.51|2135.81|2144.54|2135.84|2144.4|2135.7|12
1625051780000|2021-06-30 11:16:20|2144.49|2135.79|2148.18|2139.48|2148.18|2139.48|2144.02|2135.32|12
1625051790000|2021-06-30 11:16:30|2150.47|2141.77|2152.88|2144.18|2152.98|2144.28|2150.47|2141.77|32
1625051800000|2021-06-30 11:16:40|2152.47|2143.77|2155.79|2147.09|2158.12|2149.42|2152.27|2143.57|34
1625051810000|2021-06-30 11:16:50|2156.65|2147.95|2156.28|2147.58|2157|2148.3|2156.08|2147.38|29
1625051820000|2021-06-30 11:17:00|2156.67|2147.97|2156.71|2148.01|2157.61|2148.91|2156.56|2147.86|23
1625051830000|2021-06-30 11:17:10|2157.03|2148.33|2158.56|2149.86|2158.83|2150.13|2156.75|2148.05|34
1625051840000|2021-06-30 11:17:20|2158.75|2150.05|2161.39|2152.69|2161.75|2153.05|2158.47|2149.77|29
1625051850000|2021-06-30 11:17:30|2160.82|2152.12|2158.69|2149.99|2161.06|2152.36|2158.69|2149.99|29
1625051860000|2021-06-30 11:17:40|2158.56|2149.86|2159.23|2150.53|2159.57|2150.87|2158.31|2149.61|27
1625051870000|2021-06-30 11:17:50|2159.24|2150.54|2154.2|2145.5|2159.59|2150.89|2154.04|2145.34|21
1625051880000|2021-06-30 11:18:00|2154.01|2145.31|2153.08|2144.38|2155.63|2146.93|2152.54|2143.84|38
1625051890000|2021-06-30 11:18:10|2153.2|2144.5|2153.67|2144.97|2154.28|2145.58|2152.86|2144.16|33
1625051900000|2021-06-30 11:18:20|2153.34|2144.64|2151.17|2142.47|2153.55|2144.85|2151.07|2142.37|27
1625051910000|2021-06-30 11:18:30|2151.91|2143.21|2152.24|2143.54|2152.34|2143.64|2151.56|2142.86|33
1625051920000|2021-06-30 11:18:40|2152.41|2143.71|2151.91|2143.21|2153.15|2144.45|2151.91|2143.21|32
1625051930000|2021-06-30 11:18:50|2151.95|2143.25|2153.14|2144.44|2153.14|2144.44|2151.86|2143.16|31
1625051940000|2021-06-30 11:19:00|2152.66|2143.96|2154.78|2146.08|2155.05|2146.35|2152.65|2143.95|37
1625051950000|2021-06-30 11:19:10|2154.6|2145.9|2154.15|2145.45|2154.74|2146.04|2154.14|2145.44|27
1625051960000|2021-06-30 11:19:20|2154.28|2145.58|2153.85|2145.15|2154.94|2146.24|2153.66|2144.96|25
1625051970000|2021-06-30 11:19:30|2153.86|2145.16|2153.92|2145.22|2154.19|2145.49|2153.47|2144.77|28
1625051980000|2021-06-30 11:19:40|2154.04|2145.34|2154.59|2145.89|2154.75|2146.05|2154.04|2145.34|26
1625051990000|2021-06-30 11:19:50|2154.46|2145.76|2154.36|2145.66|2154.69|2145.99|2154.19|2145.49|23
1625052000000|2021-06-30 11:20:00|2154.54|2145.84|2154.81|2146.11|2155.28|2146.58|2154.43|2145.73|23
1625052010000|2021-06-30 11:20:10|2154.77|2146.07|2154.38|2145.68|2154.89|2146.19|2154.37|2145.67|31
1625052020000|2021-06-30 11:20:20|2154.37|2145.67|2153.72|2145.02|2154.37|2145.67|2153.72|2145.02|16
1625052030000|2021-06-30 11:20:30|2153.7|2145|2153.71|2145.01|2154.06|2145.36|2153.61|2144.91|20
1625052040000|2021-06-30 11:20:40|2153.73|2145.03|2153.56|2144.86|2153.8|2145.1|2153.56|2144.86|11
1625052050000|2021-06-30 11:20:50|2153.34|2144.64|2153.05|2144.35|2153.51|2144.81|2152.7|2144|38
1625052060000|2021-06-30 11:21:00|2153.02|2144.32|2153.15|2144.45|2153.38|2144.68|2152.83|2144.13|32
1625052070000|2021-06-30 11:21:10|2153.2|2144.5|2154.32|2145.62|2154.32|2145.62|2153.18|2144.48|20
1625052080000|2021-06-30 11:21:20|2154.35|2145.65|2154.25|2145.55|2154.98|2146.28|2154.01|2145.31|29
1625052090000|2021-06-30 11:21:30|2154.26|2145.56|2154.38|2145.68|2155.19|2146.49|2154.26|2145.56|21
1625052100000|2021-06-30 11:21:40|2154.56|2145.86|2154.14|2145.44|2154.7|2146|2154.14|2145.44|9
1625052110000|2021-06-30 11:21:50|2154.28|2145.58|2154.51|2145.81|2154.63|2145.93|2153.99|2145.29|20
1625052120000|2021-06-30 11:22:00|2154.62|2145.92|2155.4|2146.7|2155.72|2147.02|2154.58|2145.88|29
1625052130000|2021-06-30 11:22:10|2155.38|2146.68|2155.03|2146.33|2155.67|2146.97|2155|2146.3|18
1625052140000|2021-06-30 11:22:20|2155|2146.3|2153.8|2145.1|2155.04|2146.34|2153.4|2144.7|26
1625052150000|2021-06-30 11:22:30|2153.92|2145.22|2153.88|2145.18|2154.2|2145.5|2153.52|2144.82|22
1625052160000|2021-06-30 11:22:40|2153.79|2145.09|2154.43|2145.73|2154.56|2145.86|2153.75|2145.05|33
1625052170000|2021-06-30 11:22:50|2154.35|2145.65|2154.65|2145.95|2155.41|2146.71|2154.35|2145.65|26
1625052180000|2021-06-30 11:23:00|2154.62|2145.92|2154.55|2145.85|2154.62|2145.92|2154.39|2145.69|9
1625052190000|2021-06-30 11:23:10|2154.53|2145.83|2154.87|2146.17|2155.15|2146.45|2154.53|2145.83|20
1625052200000|2021-06-30 11:23:20|2154.85|2146.15|2153.92|2145.22|2154.87|2146.17|2153.92|2145.22|10
1625052210000|2021-06-30 11:23:30|2153.93|2145.23|2151.78|2143.08|2153.93|2145.23|2151.37|2142.67|27
1625052220000|2021-06-30 11:23:40|2151.79|2143.09|2150.86|2142.16|2151.79|2143.09|2150.55|2141.85|28
1625052230000|2021-06-30 11:23:50|2151.15|2142.45|2150.68|2141.98|2151.15|2142.45|2150.55|2141.85|27
1625052240000|2021-06-30 11:24:00|2151.02|2142.32|2150.79|2142.09|2151.2|2142.5|2150.2|2141.5|21
1625052250000|2021-06-30 11:24:10|2150.88|2142.18|2150.57|2141.87|2150.94|2142.24|2150.36|2141.66|19
1625052260000|2021-06-30 11:24:20|2150.43|2141.73|2150.21|2141.51|2150.43|2141.73|2150.02|2141.32|18
1625052270000|2021-06-30 11:24:30|2150.3|2141.6|2150.05|2141.35|2150.3|2141.6|2150.05|2141.35|20
1625052280000|2021-06-30 11:24:40|2150.04|2141.34|2147.38|2138.68|2150.04|2141.34|2147.38|2138.68|29
1625052290000|2021-06-30 11:24:50|2147.35|2138.65|2147.58|2138.88|2147.63|2138.93|2147.03|2138.33|17
1625052300000|2021-06-30 11:25:00|2148.27|2139.57|2148.82|2140.12|2149.62|2140.92|2147.86|2139.16|24
1625052310000|2021-06-30 11:25:10|2149.11|2140.41|2148.18|2139.48|2149.3|2140.6|2148.07|2139.37|30
1625052320000|2021-06-30 11:25:20|2148.24|2139.54|2146.07|2137.37|2148.32|2139.62|2146.07|2137.37|33
1625052330000|2021-06-30 11:25:30|2146.06|2137.36|2145.83|2137.13|2146.64|2137.94|2145.76|2137.06|37
1625052340000|2021-06-30 11:25:40|2145.71|2137.01|2145.88|2137.18|2146.08|2137.38|2145.66|2136.96|28
1625052350000|2021-06-30 11:25:50|2145.86|2137.16|2145.22|2136.52|2145.89|2137.19|2145.22|2136.52|10
1625052360000|2021-06-30 11:26:00|2145.37|2136.67|2141.76|2133.06|2145.37|2136.67|2141.76|2133.06|33
1625052370000|2021-06-30 11:26:10|2141.77|2133.07|2141.59|2132.89|2142.6|2133.9|2141.37|2132.67|34
1625052380000|2021-06-30 11:26:20|2141.6|2132.9|2141.4|2132.7|2141.6|2132.9|2140.83|2132.13|37
1625052390000|2021-06-30 11:26:30|2141.58|2132.88|2140.83|2132.13|2141.58|2132.88|2140.83|2132.13|17
1625052400000|2021-06-30 11:26:40|2140.87|2132.17|2141.45|2132.75|2141.71|2133.01|2140.87|2132.17|19
1625052410000|2021-06-30 11:26:50|2141.44|2132.74|2141.37|2132.67|2141.57|2132.87|2140.75|2132.05|25
1625052420000|2021-06-30 11:27:00|2141.41|2132.71|2141.55|2132.85|2142.09|2133.39|2141.27|2132.57|26
1625052430000|2021-06-30 11:27:10|2141.49|2132.79|2139.34|2130.64|2141.49|2132.79|2139.03|2130.33|23
1625052440000|2021-06-30 11:27:20|2139.33|2130.63|2139.05|2130.35|2139.54|2130.84|2138.88|2130.18|27
1625052450000|2021-06-30 11:27:30|2138.78|2130.08|2138.33|2129.63|2138.78|2130.08|2137.82|2129.12|31
1625052460000|2021-06-30 11:27:40|2138.35|2129.65|2138.16|2129.46|2138.95|2130.25|2138.05|2129.35|27
1625052470000|2021-06-30 11:27:50|2138.15|2129.45|2137.79|2129.09|2138.96|2130.26|2137.43|2128.73|33
1625052480000|2021-06-30 11:28:00|2137.61|2128.91|2137.16|2128.46|2138.36|2129.66|2137.16|2128.46|30
1625052490000|2021-06-30 11:28:10|2136.96|2128.26|2137.25|2128.55|2137.4|2128.7|2136.96|2128.26|22
1625052500000|2021-06-30 11:28:20|2137.31|2128.61|2137.77|2129.07|2137.77|2129.07|2137.31|2128.61|24
1625052510000|2021-06-30 11:28:30|2137.83|2129.13|2137.95|2129.25|2138.4|2129.7|2137.69|2128.99|25
1625052520000|2021-06-30 11:28:40|2137.97|2129.27|2137.3|2128.6|2138.22|2129.52|2137.3|2128.6|29
1625052530000|2021-06-30 11:28:50|2137.28|2128.58|2136.86|2128.16|2137.35|2128.65|2136.69|2127.99|30
1625052540000|2021-06-30 11:29:00|2136.87|2128.17|2136.16|2127.46|2137.44|2128.74|2136.07|2127.37|35
1625052550000|2021-06-30 11:29:10|2136.36|2127.66|2136.03|2127.33|2136.55|2127.85|2135.98|2127.28|23
1625052560000|2021-06-30 11:29:20|2136.02|2127.32|2135.38|2126.68|2136.02|2127.32|2134.2|2125.5|27
1625052570000|2021-06-30 11:29:30|2135.32|2126.62|2135.74|2127.04|2136.04|2127.34|2135.13|2126.43|28
1625052580000|2021-06-30 11:29:40|2135.66|2126.96|2134.63|2125.93|2135.66|2126.96|2133.67|2124.97|35
1625052590000|2021-06-30 11:29:50|2134.54|2125.84|2134.93|2126.23|2135.35|2126.65|2134.11|2125.41|29
1625052600000|2021-06-30 11:30:00|2134.92|2126.22|2134.04|2125.34|2134.95|2126.25|2134.04|2125.34|26
1625052610000|2021-06-30 11:30:10|2133.83|2125.13|2133.79|2125.09|2134.25|2125.55|2133.79|2125.09|27
1625052620000|2021-06-30 11:30:20|2133.63|2124.93|2133.73|2125.03|2133.73|2125.03|2132.12|2123.42|32
1625052630000|2021-06-30 11:30:30|2133.67|2124.97|2134.56|2125.86|2134.56|2125.86|2133.33|2124.63|35
1625052640000|2021-06-30 11:30:40|2134.72|2126.02|2136.2|2127.5|2136.2|2127.5|2134.72|2126.02|30
1625052650000|2021-06-30 11:30:50|2136.33|2127.63|2136.13|2127.43|2136.78|2128.08|2136.13|2127.43|25
1625052660000|2021-06-30 11:31:00|2136.12|2127.42|2137.16|2128.46|2137.16|2128.46|2136.09|2127.39|26
1625052670000|2021-06-30 11:31:10|2137.21|2128.51|2136.81|2128.11|2137.22|2128.52|2136.68|2127.98|27
1625052680000|2021-06-30 11:31:20|2136.94|2128.24|2134.01|2125.31|2137.05|2128.35|2134.01|2125.31|30
1625052690000|2021-06-30 11:31:30|2133.52|2124.82|2132.55|2123.85|2133.73|2125.03|2132.48|2123.78|31
1625052700000|2021-06-30 11:31:40|2132.48|2123.78|2132.42|2123.72|2132.72|2124.02|2132.09|2123.39|31
1625052710000|2021-06-30 11:31:50|2132.58|2123.88|2133.71|2125.01|2133.71|2125.01|2132.41|2123.71|32
1625052720000|2021-06-30 11:32:00|2133.49|2124.79|2131.53|2122.83|2133.64|2124.94|2131.53|2122.83|27
1625052730000|2021-06-30 11:32:10|2131.51|2122.81|2131.31|2122.61|2131.72|2123.02|2130.84|2122.14|25
1625052740000|2021-06-30 11:32:20|2131.3|2122.6|2131.16|2122.46|2131.54|2122.84|2130.78|2122.08|28
1625052750000|2021-06-30 11:32:30|2130.54|2121.84|2130.84|2122.14|2131.23|2122.53|2130.34|2121.64|32
1625052760000|2021-06-30 11:32:40|2130.43|2121.73|2131.06|2122.36|2131.16|2122.46|2130.22|2121.52|24
1625052770000|2021-06-30 11:32:50|2130.46|2121.76|2130.54|2121.84|2131.4|2122.7|2130.43|2121.73|27
1625052780000|2021-06-30 11:33:00|2130.51|2121.81|2130.48|2121.78|2131.14|2122.44|2130.4|2121.7|22
1625052790000|2021-06-30 11:33:10|2130.83|2122.13|2131.84|2123.14|2131.87|2123.17|2130.83|2122.13|15
1625052800000|2021-06-30 11:33:20|2131.62|2122.92|2131.57|2122.87|2131.87|2123.17|2131.49|2122.79|18
1625052810000|2021-06-30 11:33:30|2131.6|2122.9|2131.37|2122.67|2131.65|2122.95|2130.93|2122.23|23
1625052820000|2021-06-30 11:33:40|2131.33|2122.63|2131.11|2122.41|2131.33|2122.63|2130.56|2121.86|31
1625052830000|2021-06-30 11:33:50|2131.16|2122.46|2131.32|2122.62|2131.53|2122.83|2131.04|2122.34|25
1625052840000|2021-06-30 11:34:00|2131.28|2122.58|2131.93|2123.23|2131.93|2123.23|2131.27|2122.57|16
1625052850000|2021-06-30 11:34:10|2132.09|2123.39|2134.67|2125.97|2134.74|2126.04|2132.09|2123.39|32
1625052860000|2021-06-30 11:34:20|2134.74|2126.04|2135.85|2127.15|2135.91|2127.21|2134.74|2126.04|32
1625052870000|2021-06-30 11:34:30|2135.91|2127.21|2137.24|2128.54|2137.24|2128.54|2135.74|2127.04|23
1625052880000|2021-06-30 11:34:40|2137.01|2128.31|2137.28|2128.58|2137.89|2129.19|2136.71|2128.01|31
1625052890000|2021-06-30 11:34:50|2137.46|2128.76|2136.83|2128.13|2137.66|2128.96|2136.38|2127.68|31
1625052900000|2021-06-30 11:35:00|2136.95|2128.25|2135.93|2127.23|2136.95|2128.25|2135.61|2126.91|27
1625052910000|2021-06-30 11:35:10|2135.96|2127.26|2137.59|2128.89|2137.73|2129.03|2135.96|2127.26|31
1625052920000|2021-06-30 11:35:20|2137.61|2128.91|2141.45|2132.75|2141.45|2132.75|2137.61|2128.91|28
1625052930000|2021-06-30 11:35:30|2141|2132.3|2139.91|2131.21|2141.15|2132.45|2139.64|2130.94|30
1625052940000|2021-06-30 11:35:40|2139.99|2131.29|2140|2131.3|2140.32|2131.62|2139.7|2131|29
1625052950000|2021-06-30 11:35:50|2140.02|2131.32|2140.78|2132.08|2140.82|2132.12|2140.02|2131.32|22
1625052960000|2021-06-30 11:36:00|2140.92|2132.22|2140.58|2131.88|2141.32|2132.62|2140.53|2131.83|15
1625052970000|2021-06-30 11:36:10|2140.55|2131.85|2139.86|2131.16|2140.61|2131.91|2139.66|2130.96|27
1625052980000|2021-06-30 11:36:20|2140.02|2131.32|2139.63|2130.93|2140.16|2131.46|2139.6|2130.9|31
1625052990000|2021-06-30 11:36:30|2139.64|2130.94|2139.78|2131.08|2140.25|2131.55|2139.44|2130.74|27
1625053000000|2021-06-30 11:36:40|2139.8|2131.1|2140.77|2132.07|2141.04|2132.34|2139.56|2130.86|19
1625053010000|2021-06-30 11:36:50|2141.35|2132.65|2141.43|2132.73|2141.98|2133.28|2141.35|2132.65|21
1625053020000|2021-06-30 11:37:00|2141.32|2132.62|2140.91|2132.21|2141.46|2132.76|2140.72|2132.02|20
1625053030000|2021-06-30 11:37:10|2140.9|2132.2|2141.09|2132.39|2141.29|2132.59|2140.72|2132.02|13
1625053040000|2021-06-30 11:37:20|2141.02|2132.32|2141.65|2132.95|2141.66|2132.96|2140.81|2132.11|17
1625053050000|2021-06-30 11:37:30|2141.62|2132.92|2141.71|2133.01|2141.92|2133.22|2141.59|2132.89|12
1625053060000|2021-06-30 11:37:40|2141.89|2133.19|2141.94|2133.24|2141.94|2133.24|2141.89|2133.19|7
1625053070000|2021-06-30 11:37:50|2142.36|2133.66|2142.75|2134.05|2143.09|2134.39|2142.36|2133.66|8
1625053080000|2021-06-30 11:38:00|2142.89|2134.19|2142.92|2134.22|2142.92|2134.22|2142.63|2133.93|8
1625053090000|2021-06-30 11:38:10|2142.97|2134.27|2142.12|2133.42|2142.97|2134.27|2142.08|2133.38|13
1625053100000|2021-06-30 11:38:20|2142.06|2133.36|2140.48|2131.78|2142.21|2133.51|2140.48|2131.78|21
1625053110000|2021-06-30 11:38:30|2140.58|2131.88|2140.84|2132.14|2140.89|2132.19|2140.48|2131.78|18
1625053120000|2021-06-30 11:38:40|2140.91|2132.21|2140.99|2132.29|2141.23|2132.53|2140.83|2132.13|13
1625053130000|2021-06-30 11:38:50|2141.11|2132.41|2141.66|2132.96|2141.66|2132.96|2140.85|2132.15|17
1625053140000|2021-06-30 11:39:00|2142.18|2133.48|2142.6|2133.9|2142.87|2134.17|2142.18|2133.48|19
1625053150000|2021-06-30 11:39:10|2142.65|2133.95|2143.9|2135.2|2143.9|2135.2|2142.48|2133.78|25
1625053160000|2021-06-30 11:39:20|2143.98|2135.28|2147.1|2138.4|2147.1|2138.4|2143.83|2135.13|32
1625053170000|2021-06-30 11:39:30|2147.09|2138.39|2149.46|2140.76|2150.51|2141.81|2146.24|2137.54|37
1625053180000|2021-06-30 11:39:40|2149.47|2140.77|2151.37|2142.67|2152.01|2143.31|2148.73|2140.03|35
1625053190000|2021-06-30 11:39:50|2151.9|2143.2|2153.06|2144.36|2153.07|2144.37|2149.5|2140.8|29
1625053200000|2021-06-30 11:40:00|2153.02|2144.32|2150.18|2141.48|2153.38|2144.68|2148.81|2140.11|36
1625053210000|2021-06-30 11:40:10|2150.17|2141.47|2150.68|2141.98|2152.24|2143.54|2149.67|2140.97|35
1625053220000|2021-06-30 11:40:20|2150.56|2141.86|2154.22|2145.52|2154.41|2145.71|2150.56|2141.86|32
1625053230000|2021-06-30 11:40:30|2154.03|2145.33|2152.01|2143.31|2154.29|2145.59|2152.01|2143.31|31
1625053240000|2021-06-30 11:40:40|2151.56|2142.86|2153.16|2144.46|2153.16|2144.46|2150.82|2142.12|31
1625053250000|2021-06-30 11:40:50|2153.11|2144.41|2153.19|2144.49|2153.73|2145.03|2152.24|2143.54|31
1625053260000|2021-06-30 11:41:00|2153.21|2144.51|2152.82|2144.12|2153.21|2144.51|2152.16|2143.46|30
1625053270000|2021-06-30 11:41:10|2153.04|2144.34|2154.02|2145.32|2154.13|2145.43|2152.65|2143.95|25
1625053280000|2021-06-30 11:41:20|2154.03|2145.33|2154.1|2145.4|2154.29|2145.59|2153.94|2145.24|30
1625053290000|2021-06-30 11:41:30|2154.09|2145.39|2154.07|2145.37|2154.29|2145.59|2153.25|2144.55|31
1625053300000|2021-06-30 11:41:40|2154|2145.3|2154.05|2145.35|2155.25|2146.55|2153.77|2145.07|22
1625053310000|2021-06-30 11:41:50|2154.13|2145.43|2155.32|2146.62|2155.32|2146.62|2154.13|2145.43|33
1625053320000|2021-06-30 11:42:00|2155.36|2146.66|2154.9|2146.2|2155.86|2147.16|2154.41|2145.71|36
1625053330000|2021-06-30 11:42:10|2154.88|2146.18|2154.19|2145.49|2155.27|2146.57|2154.09|2145.39|35
1625053340000|2021-06-30 11:42:20|2154.29|2145.59|2154.66|2145.96|2154.87|2146.17|2154.14|2145.44|29
1625053350000|2021-06-30 11:42:30|2154.65|2145.95|2155.7|2147|2156.22|2147.52|2154.42|2145.72|36
1625053360000|2021-06-30 11:42:40|2155.49|2146.79|2155.51|2146.81|2155.88|2147.18|2155.22|2146.52|26
1625053370000|2021-06-30 11:42:50|2155.52|2146.82|2155.18|2146.48|2155.78|2147.08|2155.18|2146.48|31
1625053380000|2021-06-30 11:43:00|2155.21|2146.51|2155.44|2146.74|2155.5|2146.8|2155.18|2146.48|24
1625053390000|2021-06-30 11:43:10|2155.67|2146.97|2154.89|2146.19|2155.9|2147.2|2154.66|2145.96|21
1625053400000|2021-06-30 11:43:20|2155.23|2146.53|2155.24|2146.54|2155.25|2146.55|2154.86|2146.16|19
1625053410000|2021-06-30 11:43:30|2155.12|2146.42|2155|2146.3|2155.13|2146.43|2155|2146.3|13
1625053420000|2021-06-30 11:43:40|2155.05|2146.35|2154.65|2145.95|2155.05|2146.35|2154.65|2145.95|17
1625053430000|2021-06-30 11:43:50|2154.64|2145.94|2153.22|2144.52|2154.73|2146.03|2153.22|2144.52|23
1625053440000|2021-06-30 11:44:00|2153.15|2144.45|2154.74|2146.04|2154.74|2146.04|2153.15|2144.45|26
1625053450000|2021-06-30 11:44:10|2154.64|2145.94|2153.75|2145.05|2154.64|2145.94|2153.72|2145.02|31
1625053460000|2021-06-30 11:44:20|2154.31|2145.61|2153.5|2144.8|2154.31|2145.61|2153.5|2144.8|19
1625053470000|2021-06-30 11:44:30|2153.51|2144.81|2153.49|2144.79|2153.81|2145.11|2153.49|2144.79|20
1625053480000|2021-06-30 11:44:40|2153.6|2144.9|2154.58|2145.88|2154.72|2146.02|2153.6|2144.9|16
1625053490000|2021-06-30 11:44:50|2154.57|2145.87|2153.83|2145.13|2154.57|2145.87|2153.67|2144.97|25
1625053500000|2021-06-30 11:45:00|2153.82|2145.12|2155.08|2146.38|2155.09|2146.39|2153.64|2144.94|16
1625053510000|2021-06-30 11:45:10|2155|2146.3|2156.37|2147.67|2156.37|2147.67|2155|2146.3|16
1625053520000|2021-06-30 11:45:20|2157.59|2148.89|2158.59|2149.89|2158.59|2149.89|2156.59|2147.89|19
1625053530000|2021-06-30 11:45:30|2158.62|2149.92|2159.29|2150.59|2159.41|2150.71|2158.62|2149.92|20
1625053540000|2021-06-30 11:45:40|2159.22|2150.52|2159.42|2150.72|2161.76|2153.06|2159.22|2150.52|30
1625053550000|2021-06-30 11:45:50|2159.04|2150.34|2158.4|2149.7|2159.34|2150.64|2158.4|2149.7|32
1625053560000|2021-06-30 11:46:00|2158.33|2149.63|2158.1|2149.4|2158.87|2150.17|2158.05|2149.35|18
1625053570000|2021-06-30 11:46:10|2158.04|2149.34|2157.75|2149.05|2158.04|2149.34|2157.75|2149.05|4
1625053580000|2021-06-30 11:46:20|2157.76|2149.06|2157.76|2149.06|2158.19|2149.49|2157.33|2148.63|15
1625053590000|2021-06-30 11:46:30|2157.78|2149.08|2160.47|2151.77|2160.74|2152.04|2157.78|2149.08|23
1625053600000|2021-06-30 11:46:40|2160.56|2151.86|2159.28|2150.58|2161.34|2152.64|2159.14|2150.44|28
1625053610000|2021-06-30 11:46:50|2159.45|2150.75|2160.17|2151.47|2160.42|2151.72|2159.45|2150.75|27
1625053620000|2021-06-30 11:47:00|2160.07|2151.37|2160.13|2151.43|2160.14|2151.44|2159.65|2150.95|21
1625053630000|2021-06-30 11:47:10|2160.11|2151.41|2161.69|2152.99|2161.77|2153.07|2159.88|2151.18|23
1625053640000|2021-06-30 11:47:20|2161.46|2152.76|2160.65|2151.95|2161.96|2153.26|2160.51|2151.81|25
1625053650000|2021-06-30 11:47:30|2160.45|2151.75|2160.63|2151.93|2160.96|2152.26|2160.4|2151.7|18
1625053660000|2021-06-30 11:47:40|2160.62|2151.92|2160.58|2151.88|2160.89|2152.19|2160.48|2151.78|16
1625053670000|2021-06-30 11:47:50|2160.64|2151.94|2162.45|2153.75|2162.62|2153.92|2160.54|2151.84|25
1625053680000|2021-06-30 11:48:00|2162.3|2153.6|2161.22|2152.52|2162.3|2153.6|2161.05|2152.35|24
1625053690000|2021-06-30 11:48:10|2161.11|2152.41|2160.78|2152.08|2161.93|2153.23|2160.78|2152.08|23
1625053700000|2021-06-30 11:48:20|2160.87|2152.17|2159.67|2150.97|2161.06|2152.36|2159.59|2150.89|23
1625053710000|2021-06-30 11:48:30|2159.87|2151.17|2159.49|2150.79|2160.08|2151.38|2159.49|2150.79|22
1625053720000|2021-06-30 11:48:40|2159.58|2150.88|2159.27|2150.57|2159.7|2151|2159.05|2150.35|23
1625053730000|2021-06-30 11:48:50|2159.26|2150.56|2156.85|2148.15|2159.55|2150.85|2156.85|2148.15|16
1625053740000|2021-06-30 11:49:00|2156.84|2148.14|2158.04|2149.34|2158.07|2149.37|2156.84|2148.14|24
1625053750000|2021-06-30 11:49:10|2158.35|2149.65|2159.41|2150.71|2159.48|2150.78|2158.04|2149.34|27
1625053760000|2021-06-30 11:49:20|2159.47|2150.77|2158.8|2150.1|2159.75|2151.05|2158.54|2149.84|24
1625053770000|2021-06-30 11:49:30|2158.79|2150.09|2158.75|2150.05|2159.52|2150.82|2158.68|2149.98|27
1625053780000|2021-06-30 11:49:40|2158.71|2150.01|2158.92|2150.22|2159.11|2150.41|2158.16|2149.46|20
1625053790000|2021-06-30 11:49:50|2158.99|2150.29|2157.2|2148.5|2158.99|2150.29|2156.78|2148.08|26
1625053800000|2021-06-30 11:50:00|2157.19|2148.49|2157.08|2148.38|2157.19|2148.49|2156.63|2147.93|21
1625053810000|2021-06-30 11:50:10|2157.12|2148.42|2157.94|2149.24|2158.67|2149.97|2157.04|2148.34|32
1625053820000|2021-06-30 11:50:20|2157.91|2149.21|2160.21|2151.51|2160.21|2151.51|2157.73|2149.03|33
1625053830000|2021-06-30 11:50:30|2160.22|2151.52|2157.96|2149.26|2160.25|2151.55|2157.96|2149.26|25
1625053840000|2021-06-30 11:50:40|2158.06|2149.36|2158.92|2150.22|2158.94|2150.24|2158.04|2149.34|27
1625053850000|2021-06-30 11:50:50|2158.91|2150.21|2159.44|2150.74|2159.53|2150.83|2158.91|2150.21|29
1625053860000|2021-06-30 11:51:00|2159.43|2150.73|2158.85|2150.15|2159.54|2150.84|2158.68|2149.98|22
1625053870000|2021-06-30 11:51:10|2158.87|2150.17|2158.42|2149.72|2158.87|2150.17|2158.33|2149.63|14
1625053880000|2021-06-30 11:51:20|2158.43|2149.73|2159.17|2150.47|2159.49|2150.79|2158.32|2149.62|25
1625053890000|2021-06-30 11:51:30|2159.05|2150.35|2159.39|2150.69|2159.6|2150.9|2158.95|2150.25|21
1625053900000|2021-06-30 11:51:40|2159.13|2150.43|2159.39|2150.69|2159.74|2151.04|2159.13|2150.43|10
1625053910000|2021-06-30 11:51:50|2159.12|2150.42|2160.67|2151.97|2160.8|2152.1|2159.1|2150.4|23
1625053920000|2021-06-30 11:52:00|2160.82|2152.12|2161.88|2153.18|2161.88|2153.18|2160.65|2151.95|28
1625053930000|2021-06-30 11:52:10|2161.89|2153.19|2162.61|2153.91|2163.15|2154.45|2161.58|2152.88|23
1625053940000|2021-06-30 11:52:20|2162.67|2153.97|2163.41|2154.71|2163.41|2154.71|2162.52|2153.82|14
1625053950000|2021-06-30 11:52:30|2163.53|2154.83|2163.58|2154.88|2163.58|2154.88|2163.53|2154.83|2
1625053960000|2021-06-30 11:52:40|2163.68|2154.98|2164.1|2155.4|2164.67|2155.97|2163.68|2154.98|21
1625053970000|2021-06-30 11:52:50|2164.19|2155.49|2163.99|2155.29|2164.23|2155.53|2163.77|2155.07|24
1625053980000|2021-06-30 11:53:00|2163.76|2155.06|2163.82|2155.12|2164.18|2155.48|2163.43|2154.73|32
1625053990000|2021-06-30 11:53:10|2163.84|2155.14|2163.56|2154.86|2164.06|2155.36|2163.52|2154.82|18
1625054000000|2021-06-30 11:53:20|2163.57|2154.87|2163.77|2155.07|2163.99|2155.29|2163.47|2154.77|31
1625054010000|2021-06-30 11:53:30|2163.74|2155.04|2165.57|2156.87|2165.71|2157.01|2163.7|2155|31
1625054020000|2021-06-30 11:53:40|2165.56|2156.86|2165.45|2156.75|2166.92|2158.22|2165.42|2156.72|27
1625054030000|2021-06-30 11:53:50|2165.53|2156.83|2165.79|2157.09|2166.04|2157.34|2164.81|2156.11|35
1625054040000|2021-06-30 11:54:00|2165.71|2157.01|2167.43|2158.73|2167.81|2159.11|2164.76|2156.06|22
1625054050000|2021-06-30 11:54:10|2167.69|2158.99|2164.99|2156.29|2168.11|2159.41|2164.99|2156.29|33
1625054060000|2021-06-30 11:54:20|2165.04|2156.34|2163.36|2154.66|2165.12|2156.42|2163.36|2154.66|20
1625054070000|2021-06-30 11:54:30|2163.5|2154.8|2164.4|2155.7|2164.62|2155.92|2163.5|2154.8|20
1625054080000|2021-06-30 11:54:40|2164.38|2155.68|2165.69|2156.99|2165.98|2157.28|2164.38|2155.68|32
1625054090000|2021-06-30 11:54:50|2165.76|2157.06|2165.04|2156.34|2165.83|2157.13|2164.88|2156.18|32
1625054100000|2021-06-30 11:55:00|2165.11|2156.41|2163.88|2155.18|2165.23|2156.53|2163.49|2154.79|21
1625054110000|2021-06-30 11:55:10|2163.82|2155.12|2163.33|2154.63|2164.14|2155.44|2163.33|2154.63|23
1625054120000|2021-06-30 11:55:20|2162.72|2154.02|2164.58|2155.88|2164.76|2156.06|2162.18|2153.48|24
1625054130000|2021-06-30 11:55:30|2164.21|2155.51|2162.64|2153.94|2164.55|2155.85|2162.48|2153.78|20
1625054140000|2021-06-30 11:55:40|2162.63|2153.93|2160.87|2152.17|2162.64|2153.94|2160.85|2152.15|31
1625054150000|2021-06-30 11:55:50|2160.9|2152.2|2161.41|2152.71|2161.66|2152.96|2160.9|2152.2|32
1625054160000|2021-06-30 11:56:00|2161.39|2152.69|2161.69|2152.99|2161.79|2153.09|2161.1|2152.4|20
1625054170000|2021-06-30 11:56:10|2161.7|2153|2163|2154.3|2163.03|2154.33|2161.7|2153|22
1625054180000|2021-06-30 11:56:20|2162.96|2154.26|2163.11|2154.41|2163.22|2154.52|2162.84|2154.14|26
1625054190000|2021-06-30 11:56:30|2163.12|2154.42|2163.93|2155.23|2164.6|2155.9|2163.1|2154.4|32
1625054200000|2021-06-30 11:56:40|2164.01|2155.31|2163.45|2154.75|2164.01|2155.31|2162.95|2154.25|23
1625054210000|2021-06-30 11:56:50|2164.15|2155.45|2163.16|2154.46|2164.69|2155.99|2163|2154.3|28
1625054220000|2021-06-30 11:57:00|2163.1|2154.4|2162.26|2153.56|2163.1|2154.4|2161.68|2152.98|31
1625054230000|2021-06-30 11:57:10|2162.31|2153.61|2162.4|2153.7|2162.7|2154|2162.07|2153.37|22
1625054240000|2021-06-30 11:57:20|2162.66|2153.96|2164.69|2155.99|2164.69|2155.99|2162.55|2153.85|29
1625054250000|2021-06-30 11:57:30|2164.89|2156.19|2163.6|2154.9|2164.94|2156.24|2163.31|2154.61|27
1625054260000|2021-06-30 11:57:40|2163.93|2155.23|2163.43|2154.73|2164.07|2155.37|2163.2|2154.5|20
1625054270000|2021-06-30 11:57:50|2163.27|2154.57|2163.06|2154.36|2163.27|2154.57|2163.06|2154.36|13
1625054280000|2021-06-30 11:58:00|2162.86|2154.16|2162.92|2154.22|2162.96|2154.26|2162.09|2153.39|23
1625054290000|2021-06-30 11:58:10|2162.99|2154.29|2162.88|2154.18|2163.15|2154.45|2162.35|2153.65|26
1625054300000|2021-06-30 11:58:20|2162.89|2154.19|2162.97|2154.27|2162.98|2154.28|2162.79|2154.09|11
1625054310000|2021-06-30 11:58:30|2162.96|2154.26|2161.98|2153.28|2162.96|2154.26|2161.95|2153.25|15
1625054320000|2021-06-30 11:58:40|2161.91|2153.21|2161.97|2153.27|2162.21|2153.51|2161.82|2153.12|25
1625054330000|2021-06-30 11:58:50|2161.92|2153.22|2163.21|2154.51|2163.5|2154.8|2161.51|2152.81|28
1625054340000|2021-06-30 11:59:00|2163.2|2154.5|2163.57|2154.87|2163.7|2155|2162.91|2154.21|26
1625054350000|2021-06-30 11:59:10|2163.65|2154.95|2163.27|2154.57|2163.65|2154.95|2162.87|2154.17|28
1625054360000|2021-06-30 11:59:20|2163.21|2154.51|2163.24|2154.54|2163.25|2154.55|2162.85|2154.15|17
1625054370000|2021-06-30 11:59:30|2163.22|2154.52|2162.67|2153.97|2163.25|2154.55|2162.6|2153.9|24
1625054380000|2021-06-30 11:59:40|2162.66|2153.96|2161.48|2152.78|2162.8|2154.1|2161.39|2152.69|25
1625054390000|2021-06-30 11:59:50|2161.5|2152.8|2161.29|2152.59|2161.68|2152.98|2161.1|2152.4|34
1625054400000|2021-06-30 12:00:00|2161.48|2152.78|2159.41|2150.71|2161.48|2152.78|2159.41|2150.71|34
1625054410000|2021-06-30 12:00:10|2159.42|2150.72|2159.12|2150.42|2160.62|2151.92|2159.07|2150.37|34
1625054420000|2021-06-30 12:00:20|2158.95|2150.25|2158.67|2149.97|2159.07|2150.37|2158.17|2149.47|31
1625054430000|2021-06-30 12:00:30|2158.65|2149.95|2161.03|2152.33|2161.1|2152.4|2158.65|2149.95|25
1625054440000|2021-06-30 12:00:40|2161.43|2152.73|2160.58|2151.88|2161.73|2153.03|2160.35|2151.65|33
1625054450000|2021-06-30 12:00:50|2160.59|2151.89|2159.34|2150.64|2160.59|2151.89|2159.13|2150.43|34
1625054460000|2021-06-30 12:01:00|2159|2150.3|2159.29|2150.59|2160.05|2151.35|2158.94|2150.24|37
1625054470000|2021-06-30 12:01:10|2159.23|2150.53|2158.46|2149.76|2159.23|2150.53|2158.46|2149.76|22
1625054480000|2021-06-30 12:01:20|2158.5|2149.8|2158.78|2150.08|2159.36|2150.66|2157.84|2149.14|38
1625054490000|2021-06-30 12:01:30|2158.81|2150.11|2157.83|2149.13|2158.93|2150.23|2157.8|2149.1|31
1625054500000|2021-06-30 12:01:40|2157.54|2148.84|2156.9|2148.2|2157.54|2148.84|2156.9|2148.2|30
1625054510000|2021-06-30 12:01:50|2156.88|2148.18|2156.3|2147.6|2157.09|2148.39|2156.28|2147.58|36
1625054520000|2021-06-30 12:02:00|2156.34|2147.64|2158.27|2149.57|2158.28|2149.58|2156.25|2147.55|30
1625054530000|2021-06-30 12:02:10|2158.24|2149.54|2158.58|2149.88|2158.85|2150.15|2157.98|2149.28|36
1625054540000|2021-06-30 12:02:20|2158.53|2149.83|2158.37|2149.67|2158.59|2149.89|2157.92|2149.22|29
1625054550000|2021-06-30 12:02:30|2158.33|2149.63|2159.65|2150.95|2159.65|2150.95|2158.18|2149.48|26
1625054560000|2021-06-30 12:02:40|2159.66|2150.96|2162.32|2153.62|2162.5|2153.8|2159.66|2150.96|39
1625054570000|2021-06-30 12:02:50|2162.57|2153.87|2163.2|2154.5|2163.38|2154.68|2162.57|2153.87|32
1625054580000|2021-06-30 12:03:00|2163.22|2154.52|2161.47|2152.77|2163.51|2154.81|2161.22|2152.52|32
1625054590000|2021-06-30 12:03:10|2161.48|2152.78|2159.15|2150.45|2161.85|2153.15|2158.77|2150.07|37
1625054600000|2021-06-30 12:03:20|2159.25|2150.55|2159.2|2150.5|2160.2|2151.5|2158.89|2150.19|36
1625054610000|2021-06-30 12:03:30|2159.33|2150.63|2159.52|2150.82|2159.75|2151.05|2158.95|2150.25|35
1625054620000|2021-06-30 12:03:40|2159.54|2150.84|2159.36|2150.66|2160.02|2151.32|2159.25|2150.55|33
1625054630000|2021-06-30 12:03:50|2159.37|2150.67|2159.4|2150.7|2160.06|2151.36|2159.3|2150.6|30
1625054640000|2021-06-30 12:04:00|2159.44|2150.74|2159.51|2150.81|2159.57|2150.87|2159.25|2150.55|12
1625054650000|2021-06-30 12:04:10|2159.39|2150.69|2159.46|2150.76|2159.54|2150.84|2159.31|2150.61|17
1625054660000|2021-06-30 12:04:20|2159.45|2150.75|2157.99|2149.29|2159.45|2150.75|2157.89|2149.19|29
1625054670000|2021-06-30 12:04:30|2158.09|2149.39|2157.15|2148.45|2158.09|2149.39|2157.15|2148.45|14
1625054680000|2021-06-30 12:04:40|2157.06|2148.36|2156.47|2147.77|2157.06|2148.36|2156.3|2147.6|31
1625054690000|2021-06-30 12:04:50|2156.56|2147.86|2155.64|2146.94|2156.65|2147.95|2155.63|2146.93|15
1625054700000|2021-06-30 12:05:00|2155.04|2146.34|2156.19|2147.49|2156.39|2147.69|2154.98|2146.28|22
1625054710000|2021-06-30 12:05:10|2156.18|2147.48|2156.9|2148.2|2157.27|2148.57|2156.16|2147.46|28
1625054720000|2021-06-30 12:05:20|2156.91|2148.21|2154.79|2146.09|2157.14|2148.44|2154.79|2146.09|29
1625054730000|2021-06-30 12:05:30|2154.61|2145.91|2152.04|2143.34|2154.61|2145.91|2152.04|2143.34|22
1625054740000|2021-06-30 12:05:40|2152.11|2143.41|2153.39|2144.69|2153.39|2144.69|2152.11|2143.41|24
1625054750000|2021-06-30 12:05:50|2153.3|2144.6|2153.92|2145.22|2153.92|2145.22|2152.74|2144.04|30
1625054760000|2021-06-30 12:06:00|2154.01|2145.31|2153.61|2144.91|2154.63|2145.93|2153.61|2144.91|26
1625054770000|2021-06-30 12:06:10|2153.76|2145.06|2154.43|2145.73|2154.43|2145.73|2153.51|2144.81|18
1625054780000|2021-06-30 12:06:20|2154.42|2145.72|2154.07|2145.37|2154.69|2145.99|2153.95|2145.25|27
1625054790000|2021-06-30 12:06:30|2153.79|2145.09|2153.39|2144.69|2153.79|2145.09|2153.38|2144.68|15
1625054800000|2021-06-30 12:06:40|2153.38|2144.68|2154.2|2145.5|2154.79|2146.09|2153.38|2144.68|31
1625054810000|2021-06-30 12:06:50|2154.12|2145.42|2152.7|2144|2154.12|2145.42|2152.7|2144|22
1625054820000|2021-06-30 12:07:00|2152.66|2143.96|2153.55|2144.85|2153.64|2144.94|2152.66|2143.96|20
1625054830000|2021-06-30 12:07:10|2153.6|2144.9|2154.32|2145.62|2154.8|2146.1|2153.6|2144.9|20
1625054840000|2021-06-30 12:07:20|2154.37|2145.67|2154.66|2145.96|2155|2146.3|2154.15|2145.45|15
1625054850000|2021-06-30 12:07:30|2154.71|2146.01|2155.25|2146.55|2155.26|2146.56|2154.71|2146.01|16
1625054860000|2021-06-30 12:07:40|2155.2|2146.5|2154.88|2146.18|2155.37|2146.67|2154.74|2146.04|18
1625054870000|2021-06-30 12:07:50|2154.85|2146.15|2154.28|2145.58|2154.9|2146.2|2153.89|2145.19|27
1625054880000|2021-06-30 12:08:00|2154.52|2145.82|2153.54|2144.84|2154.52|2145.82|2153.51|2144.81|10
1625054890000|2021-06-30 12:08:10|2153.6|2144.9|2154.22|2145.52|2154.22|2145.52|2153.57|2144.87|13
1625054900000|2021-06-30 12:08:20|2154.81|2146.11|2154.67|2145.97|2154.82|2146.12|2154.51|2145.81|18
1625054910000|2021-06-30 12:08:30|2154.72|2146.02|2155.91|2147.21|2156.15|2147.45|2154.61|2145.91|27
1625054920000|2021-06-30 12:08:40|2155.71|2147.01|2155.63|2146.93|2156.05|2147.35|2155.56|2146.86|15
1625054930000|2021-06-30 12:08:50|2155.57|2146.87|2155.44|2146.74|2155.7|2147|2155.44|2146.74|6
1625054940000|2021-06-30 12:09:00|2155.38|2146.68|2156.12|2147.42|2156.12|2147.42|2155.38|2146.68|4
1625054950000|2021-06-30 12:09:10|2156.04|2147.34|2159.27|2150.57|2159.49|2150.79|2156.04|2147.34|32
1625054960000|2021-06-30 12:09:20|2159.24|2150.54|2158.74|2150.04|2159.24|2150.54|2158.45|2149.75|28
1625054970000|2021-06-30 12:09:30|2158.71|2150.01|2158.31|2149.61|2158.84|2150.14|2158.07|2149.37|25
1625054980000|2021-06-30 12:09:40|2158.32|2149.62|2159.11|2150.41|2159.11|2150.41|2158.32|2149.62|23
1625054990000|2021-06-30 12:09:50|2159.06|2150.36|2158.85|2150.15|2159.07|2150.37|2158.71|2150.01|27
1625055000000|2021-06-30 12:10:00|2158.84|2150.14|2158.76|2150.06|2158.84|2150.14|2158.75|2150.05|20
1625055010000|2021-06-30 12:10:10|2158.72|2150.02|2159.63|2150.93|2160.08|2151.38|2158.69|2149.99|23
1625055020000|2021-06-30 12:10:20|2159.58|2150.88|2158.59|2149.89|2159.58|2150.88|2158.54|2149.84|24
1625055030000|2021-06-30 12:10:30|2158.44|2149.74|2160.62|2151.92|2160.62|2151.92|2158.42|2149.72|31
1625055040000|2021-06-30 12:10:40|2160.59|2151.89|2160.91|2152.21|2160.97|2152.27|2160.28|2151.58|31
1625055050000|2021-06-30 12:10:50|2160.9|2152.2|2162.09|2153.39|2162.12|2153.42|2160.82|2152.12|29
1625055060000|2021-06-30 12:11:00|2162.1|2153.4|2163.77|2155.07|2164.07|2155.37|2162.1|2153.4|30
1625055070000|2021-06-30 12:11:10|2163.91|2155.21|2163.51|2154.81|2164.96|2156.26|2163.42|2154.72|34
1625055080000|2021-06-30 12:11:20|2163.55|2154.85|2164.86|2156.16|2164.86|2156.16|2163.49|2154.79|32
1625055090000|2021-06-30 12:11:30|2164.85|2156.15|2164.21|2155.51|2164.86|2156.16|2164.21|2155.51|29
1625055100000|2021-06-30 12:11:40|2164.24|2155.54|2164|2155.3|2164.37|2155.67|2164|2155.3|34
1625055110000|2021-06-30 12:11:50|2164.1|2155.4|2163.77|2155.07|2164.1|2155.4|2163.32|2154.62|24
1625055120000|2021-06-30 12:12:00|2163.92|2155.22|2163.15|2154.45|2163.92|2155.22|2162.66|2153.96|23
1625055130000|2021-06-30 12:12:10|2163.08|2154.38|2165.32|2156.62|2165.58|2156.88|2163.08|2154.38|27
1625055140000|2021-06-30 12:12:20|2165.4|2156.7|2165.01|2156.31|2165.51|2156.81|2165.01|2156.31|15
1625055150000|2021-06-30 12:12:30|2165.09|2156.39|2165.44|2156.74|2165.55|2156.85|2164.39|2155.69|29
1625055160000|2021-06-30 12:12:40|2165.45|2156.75|2165.21|2156.51|2165.58|2156.88|2165.02|2156.32|27
1625055170000|2021-06-30 12:12:50|2165.3|2156.6|2165.49|2156.79|2165.66|2156.96|2165.16|2156.46|14
1625055180000|2021-06-30 12:13:00|2165.7|2157|2165.95|2157.25|2166.4|2157.7|2165.39|2156.69|25
1625055190000|2021-06-30 12:13:10|2166.24|2157.54|2166.5|2157.8|2166.5|2157.8|2165.53|2156.83|24
1625055200000|2021-06-30 12:13:20|2166.61|2157.91|2166.93|2158.23|2166.93|2158.23|2166.28|2157.58|11
1625055210000|2021-06-30 12:13:30|2166.94|2158.24|2166.99|2158.29|2167.06|2158.36|2166.89|2158.19|18
1625055220000|2021-06-30 12:13:40|2166.92|2158.22|2166.95|2158.25|2167.02|2158.32|2166.92|2158.22|8
1625055230000|2021-06-30 12:13:50|2166.94|2158.24|2167.02|2158.32|2167.02|2158.32|2166.94|2158.24|11
1625055240000|2021-06-30 12:14:00|2166.94|2158.24|2166.3|2157.6|2166.94|2158.24|2166.23|2157.53|10
1625055250000|2021-06-30 12:14:10|2166.31|2157.61|2167.02|2158.32|2167.06|2158.36|2166.31|2157.61|24
1625055260000|2021-06-30 12:14:20|2167.03|2158.33|2167.83|2159.13|2167.91|2159.21|2167.03|2158.33|18
1625055270000|2021-06-30 12:14:30|2168.51|2159.81|2168.41|2159.71|2168.74|2160.04|2168.14|2159.44|18
1625055280000|2021-06-30 12:14:40|2168.44|2159.74|2166.51|2157.81|2168.93|2160.23|2166.51|2157.81|23
1625055290000|2021-06-30 12:14:50|2166.52|2157.82|2168.09|2159.39|2168.41|2159.71|2166.52|2157.82|32
1625055300000|2021-06-30 12:15:00|2167.93|2159.23|2166.96|2158.26|2168.01|2159.31|2166.9|2158.2|26
1625055310000|2021-06-30 12:15:10|2166.92|2158.22|2165.82|2157.12|2167.15|2158.45|2165.79|2157.09|23
1625055320000|2021-06-30 12:15:20|2165.84|2157.14|2163.87|2155.17|2166.39|2157.69|2163.59|2154.89|22
1625055330000|2021-06-30 12:15:30|2163.93|2155.23|2163.38|2154.68|2164|2155.3|2163.38|2154.68|19
1625055340000|2021-06-30 12:15:40|2163.36|2154.66|2162.49|2153.79|2163.36|2154.66|2162.38|2153.68|15
1625055350000|2021-06-30 12:15:50|2162.5|2153.8|2163.83|2155.13|2163.83|2155.13|2162.48|2153.78|23
1625055360000|2021-06-30 12:16:00|2164.29|2155.59|2165.34|2156.64|2166.06|2157.36|2164.29|2155.59|30
1625055370000|2021-06-30 12:16:10|2165.33|2156.63|2164.5|2155.8|2165.33|2156.63|2164.5|2155.8|20
1625055380000|2021-06-30 12:16:20|2164.49|2155.79|2164.31|2155.61|2164.64|2155.94|2163.43|2154.73|35
1625055390000|2021-06-30 12:16:30|2164.21|2155.51|2163.86|2155.16|2164.21|2155.51|2163.84|2155.14|22
1625055400000|2021-06-30 12:16:40|2163.89|2155.19|2163.8|2155.1|2163.9|2155.2|2163.38|2154.68|18
1625055410000|2021-06-30 12:16:50|2163.83|2155.13|2164.22|2155.52|2164.24|2155.54|2163.83|2155.13|14
1625055420000|2021-06-30 12:17:00|2164.21|2155.51|2163.86|2155.16|2164.21|2155.51|2163.84|2155.14|9
1625055430000|2021-06-30 12:17:10|2163.84|2155.14|2162.52|2153.82|2163.84|2155.14|2162.52|2153.82|17
1625055440000|2021-06-30 12:17:20|2162.47|2153.77|2162.61|2153.91|2162.82|2154.12|2162.19|2153.49|22
1625055450000|2021-06-30 12:17:30|2162.59|2153.89|2162.75|2154.05|2162.85|2154.15|2162.52|2153.82|19
1625055460000|2021-06-30 12:17:40|2162.74|2154.04|2164.52|2155.82|2164.6|2155.9|2162.43|2153.73|20
1625055470000|2021-06-30 12:17:50|2164.51|2155.81|2163.77|2155.07|2164.58|2155.88|2163.65|2154.95|21
1625055480000|2021-06-30 12:18:00|2163.91|2155.21|2163.99|2155.29|2163.99|2155.29|2163.4|2154.7|12
1625055490000|2021-06-30 12:18:10|2163.78|2155.08|2162.89|2154.19|2163.78|2155.08|2162.89|2154.19|9
1625055500000|2021-06-30 12:18:20|2162.98|2154.28|2162.9|2154.2|2163.28|2154.58|2162.9|2154.2|9
1625055510000|2021-06-30 12:18:30|2163.1|2154.4|2162.73|2154.03|2163.28|2154.58|2162.73|2154.03|8
1625055520000|2021-06-30 12:18:40|2162.76|2154.06|2162.5|2153.8|2162.9|2154.2|2162.5|2153.8|11
1625055530000|2021-06-30 12:18:50|2162.64|2153.94|2162.74|2154.04|2162.98|2154.28|2162.5|2153.8|23
1625055540000|2021-06-30 12:19:00|2162.73|2154.03|2162.29|2153.59|2162.73|2154.03|2162.17|2153.47|29
1625055550000|2021-06-30 12:19:10|2162.15|2153.45|2160.95|2152.25|2162.15|2153.45|2160.95|2152.25|27
1625055570000|2021-06-30 12:19:30|2160.92|2152.22|2160.91|2152.21|2160.95|2152.25|2160.89|2152.19|5
1625055580000|2021-06-30 12:19:40|2160.92|2152.22|2160.5|2151.8|2160.95|2152.25|2160.04|2151.34|28
1625055590000|2021-06-30 12:19:50|2160.51|2151.81|2159.79|2151.09|2160.94|2152.24|2159.66|2150.96|27
1625055600000|2021-06-30 12:20:00|2159.77|2151.07|2159.62|2150.92|2160.48|2151.78|2159.46|2150.76|36
1625055610000|2021-06-30 12:20:10|2159.5|2150.8|2159.37|2150.67|2159.65|2150.95|2159.37|2150.67|15
1625055620000|2021-06-30 12:20:20|2159.11|2150.41|2158.41|2149.71|2159.11|2150.41|2157.44|2148.74|31
1625055630000|2021-06-30 12:20:30|2158.35|2149.65|2159.25|2150.55|2159.51|2150.81|2158.21|2149.51|35
1625055640000|2021-06-30 12:20:40|2159.26|2150.56|2159.04|2150.34|2159.41|2150.71|2159.04|2150.34|20
1625055650000|2021-06-30 12:20:50|2158.99|2150.29|2158.99|2150.29|2159.15|2150.45|2158.88|2150.18|12
1625055660000|2021-06-30 12:21:00|2159.01|2150.31|2159.15|2150.45|2159.28|2150.58|2159.01|2150.31|14
1625055670000|2021-06-30 12:21:10|2159.14|2150.44|2158.71|2150.01|2159.14|2150.44|2158.71|2150.01|20
1625055680000|2021-06-30 12:21:20|2158.95|2150.25|2158.95|2150.25|2158.97|2150.27|2158.95|2150.25|5
1625055690000|2021-06-30 12:21:30|2158.97|2150.27|2157.78|2149.08|2158.97|2150.27|2156.76|2148.06|19
1625055700000|2021-06-30 12:21:40|2157.88|2149.18|2156.9|2148.2|2157.99|2149.29|2156.24|2147.54|31
1625055710000|2021-06-30 12:21:50|2156.81|2148.11|2157.19|2148.49|2157.36|2148.66|2156.28|2147.58|32
1625055720000|2021-06-30 12:22:00|2157.34|2148.64|2157.49|2148.79|2157.65|2148.95|2156.85|2148.15|31
1625055730000|2021-06-30 12:22:10|2157.32|2148.62|2157.27|2148.57|2157.55|2148.85|2156.96|2148.26|15
1625055740000|2021-06-30 12:22:20|2157.29|2148.59|2158.11|2149.41|2158.13|2149.43|2157.27|2148.57|22
1625055750000|2021-06-30 12:22:30|2157.99|2149.29|2158.98|2150.28|2158.98|2150.28|2157.99|2149.29|23
1625055760000|2021-06-30 12:22:40|2159.08|2150.38|2159.78|2151.08|2159.78|2151.08|2159.08|2150.38|8
1625055770000|2021-06-30 12:22:50|2159.42|2150.72|2159.76|2151.06|2159.76|2151.06|2159.39|2150.69|14
1625055780000|2021-06-30 12:23:00|2159.56|2150.86|2159.09|2150.39|2159.56|2150.86|2158.85|2150.15|22
1625055790000|2021-06-30 12:23:10|2159.08|2150.38|2159.47|2150.77|2159.47|2150.77|2159.04|2150.34|23
1625055800000|2021-06-30 12:23:20|2159.4|2150.7|2158.57|2149.87|2159.55|2150.85|2158.57|2149.87|22
1625055810000|2021-06-30 12:23:30|2158.5|2149.8|2157.45|2148.75|2158.69|2149.99|2157.43|2148.73|20
1625055820000|2021-06-30 12:23:40|2157.58|2148.88|2157.6|2148.9|2157.68|2148.98|2157.46|2148.76|22
1625055830000|2021-06-30 12:23:50|2157.65|2148.95|2157.96|2149.26|2158.45|2149.75|2157.56|2148.86|21
1625055840000|2021-06-30 12:24:00|2158.4|2149.7|2159.33|2150.63|2159.33|2150.63|2158.16|2149.46|19
1625055850000|2021-06-30 12:24:10|2159.85|2151.15|2159.13|2150.43|2159.85|2151.15|2158.9|2150.2|20
1625055860000|2021-06-30 12:24:20|2159.39|2150.69|2158.92|2150.22|2159.55|2150.85|2158.91|2150.21|28
1625055870000|2021-06-30 12:24:30|2158.8|2150.1|2158.94|2150.24|2159|2150.3|2158.78|2150.08|22
1625055880000|2021-06-30 12:24:40|2158.96|2150.26|2158.9|2150.2|2159.45|2150.75|2158.83|2150.13|15
1625055890000|2021-06-30 12:24:50|2158.91|2150.21|2157.89|2149.19|2158.91|2150.21|2157.85|2149.15|14
1625055900000|2021-06-30 12:25:00|2158|2149.3|2158.85|2150.15|2158.85|2150.15|2157.96|2149.26|24
1625055910000|2021-06-30 12:25:10|2158.87|2150.17|2159.06|2150.36|2159.6|2150.9|2158.82|2150.12|23
1625055920000|2021-06-30 12:25:20|2158.73|2150.03|2158.97|2150.27|2159.29|2150.59|2158.58|2149.88|27
1625055930000|2021-06-30 12:25:30|2158.99|2150.29|2159.04|2150.34|2159.07|2150.37|2158.67|2149.97|28
1625055940000|2021-06-30 12:25:40|2159.15|2150.45|2158.62|2149.92|2159.3|2150.6|2158.54|2149.84|26
1625055950000|2021-06-30 12:25:50|2158.7|2150|2158.62|2149.92|2159.24|2150.54|2158.51|2149.81|29
1625055960000|2021-06-30 12:26:00|2158.65|2149.95|2159.09|2150.39|2159.09|2150.39|2158.47|2149.77|29
1625055970000|2021-06-30 12:26:10|2159.08|2150.38|2159.26|2150.56|2159.4|2150.7|2158.83|2150.13|30
1625055980000|2021-06-30 12:26:20|2159.25|2150.55|2159.47|2150.77|2159.59|2150.89|2159.24|2150.54|16
1625055990000|2021-06-30 12:26:30|2159.42|2150.72|2159.72|2151.02|2159.79|2151.09|2159.42|2150.72|11
1625056000000|2021-06-30 12:26:40|2159.74|2151.04|2159.66|2150.96|2159.74|2151.04|2159.55|2150.85|16
1625056010000|2021-06-30 12:26:50|2160.04|2151.34|2161.98|2153.28|2162.06|2153.36|2159.62|2150.92|22
1625056020000|2021-06-30 12:27:00|2161.93|2153.23|2160.27|2151.57|2161.93|2153.23|2160.27|2151.57|24
1625056030000|2021-06-30 12:27:10|2160.32|2151.62|2159.98|2151.28|2160.8|2152.1|2159.98|2151.28|19
1625056040000|2021-06-30 12:27:20|2159.99|2151.29|2160.21|2151.51|2160.21|2151.51|2159.7|2151|10
1625056050000|2021-06-30 12:27:30|2160.29|2151.59|2160.83|2152.13|2160.89|2152.19|2160.16|2151.46|19
1625056060000|2021-06-30 12:27:40|2160.85|2152.15|2162.43|2153.73|2162.87|2154.17|2160.75|2152.05|30
1625056070000|2021-06-30 12:27:50|2162.42|2153.72|2162.69|2153.99|2163.12|2154.42|2162.37|2153.67|17
1625056080000|2021-06-30 12:28:00|2162.68|2153.98|2162.21|2153.51|2162.94|2154.24|2161.78|2153.08|30
1625056090000|2021-06-30 12:28:10|2162.12|2153.42|2162.39|2153.69|2163.04|2154.34|2162.05|2153.35|33
1625056100000|2021-06-30 12:28:20|2162.51|2153.81|2161.49|2152.79|2162.7|2154|2161.49|2152.79|27
1625056110000|2021-06-30 12:28:30|2161.63|2152.93|2162.79|2154.09|2163.24|2154.54|2161.61|2152.91|23
1625056120000|2021-06-30 12:28:40|2162.64|2153.94|2163.06|2154.36|2163.08|2154.38|2162.64|2153.94|16
1625056130000|2021-06-30 12:28:50|2163.21|2154.51|2163.72|2155.02|2163.72|2155.02|2163.21|2154.51|16
1625056140000|2021-06-30 12:29:00|2163.76|2155.06|2163.93|2155.23|2163.94|2155.24|2163.76|2155.06|9
1625056150000|2021-06-30 12:29:10|2163.94|2155.24|2163.05|2154.35|2163.94|2155.24|2163.01|2154.31|11
1625056160000|2021-06-30 12:29:20|2162.8|2154.1|2162.42|2153.72|2162.92|2154.22|2162.22|2153.52|29
1625056170000|2021-06-30 12:29:30|2162.45|2153.75|2162.23|2153.53|2162.45|2153.75|2162.12|2153.42|8
1625056180000|2021-06-30 12:29:40|2162.24|2153.54|2162.45|2153.75|2162.48|2153.78|2161.95|2153.25|17
1625056190000|2021-06-30 12:29:50|2162.39|2153.69|2164.13|2155.43|2164.15|2155.45|2162.36|2153.66|16
1625056200000|2021-06-30 12:30:00|2164.12|2155.42|2163.57|2154.87|2164.12|2155.42|2163.38|2154.68|16
1625056210000|2021-06-30 12:30:10|2163.52|2154.82|2161.49|2152.79|2163.52|2154.82|2161.49|2152.79|24
1625056220000|2021-06-30 12:30:20|2161.41|2152.71|2160.04|2151.34|2161.41|2152.71|2160.04|2151.34|15
1625056230000|2021-06-30 12:30:30|2159.98|2151.28|2156.9|2148.2|2159.98|2151.28|2156.84|2148.14|30
1625056240000|2021-06-30 12:30:40|2156.87|2148.17|2158.37|2149.67|2158.37|2149.67|2156.74|2148.04|26
1625056250000|2021-06-30 12:30:50|2158.36|2149.66|2156.19|2147.49|2158.36|2149.66|2155.99|2147.29|29
1625056260000|2021-06-30 12:31:00|2156.23|2147.53|2152.02|2143.32|2156.23|2147.53|2152.02|2143.32|37
1625056270000|2021-06-30 12:31:10|2152.04|2143.34|2151.57|2142.87|2152.5|2143.8|2151.55|2142.85|32
1625056280000|2021-06-30 12:31:20|2151.66|2142.96|2153.75|2145.05|2154|2145.3|2151.61|2142.91|31
1625056290000|2021-06-30 12:31:30|2153.72|2145.02|2154.83|2146.13|2155.08|2146.38|2153.72|2145.02|29
1625056300000|2021-06-30 12:31:40|2154.89|2146.19|2154.28|2145.58|2155.08|2146.38|2153.84|2145.14|28
1625056310000|2021-06-30 12:31:50|2154.4|2145.7|2154.66|2145.96|2154.66|2145.96|2154.02|2145.32|20
1625056320000|2021-06-30 12:32:00|2154.69|2145.99|2154.33|2145.63|2154.69|2145.99|2154.22|2145.52|20
1625056330000|2021-06-30 12:32:10|2154.29|2145.59|2156.18|2147.48|2156.25|2147.55|2154.29|2145.59|36
1625056340000|2021-06-30 12:32:20|2156.23|2147.53|2154.92|2146.22|2156.29|2147.59|2154.92|2146.22|27
1625056350000|2021-06-30 12:32:30|2154.74|2146.04|2154.7|2146|2155.19|2146.49|2154.46|2145.76|29
1625056360000|2021-06-30 12:32:40|2154.79|2146.09|2154.66|2145.96|2155.07|2146.37|2154.5|2145.8|25
1625056370000|2021-06-30 12:32:50|2154.14|2145.44|2154.29|2145.59|2154.44|2145.74|2154.06|2145.36|20
1625056380000|2021-06-30 12:33:00|2154.28|2145.58|2154.31|2145.61|2154.87|2146.17|2153.97|2145.27|22
1625056390000|2021-06-30 12:33:10|2154.52|2145.82|2154.63|2145.93|2155.01|2146.31|2154.17|2145.47|29
1625056400000|2021-06-30 12:33:20|2154.71|2146.01|2154.58|2145.88|2154.71|2146.01|2154.58|2145.88|8
1625056410000|2021-06-30 12:33:30|2154.59|2145.89|2154.25|2145.55|2154.75|2146.05|2154.23|2145.53|14
1625056420000|2021-06-30 12:33:40|2154.27|2145.57|2152.98|2144.28|2154.27|2145.57|2152.87|2144.17|19
1625056430000|2021-06-30 12:33:50|2152.97|2144.27|2152.12|2143.42|2152.97|2144.27|2151.81|2143.11|19
1625056440000|2021-06-30 12:34:00|2152.06|2143.36|2152.91|2144.21|2153.02|2144.32|2151.89|2143.19|23
1625056450000|2021-06-30 12:34:10|2152.88|2144.18|2150.78|2142.08|2152.88|2144.18|2150.73|2142.03|29
1625056460000|2021-06-30 12:34:20|2150.86|2142.16|2151.29|2142.59|2151.29|2142.59|2150.82|2142.12|11
1625056470000|2021-06-30 12:34:30|2150.87|2142.17|2151.91|2143.21|2151.97|2143.27|2150.75|2142.05|19
1625056480000|2021-06-30 12:34:40|2152.15|2143.45|2152.18|2143.48|2152.33|2143.63|2152.09|2143.39|22
1625056490000|2021-06-30 12:34:50|2152.1|2143.4|2151.83|2143.13|2152.34|2143.64|2151.34|2142.64|23
1625056500000|2021-06-30 12:35:00|2152.1|2143.4|2153.21|2144.51|2153.38|2144.68|2151.54|2142.84|19
1625056510000|2021-06-30 12:35:10|2153.2|2144.5|2152.98|2144.28|2153.36|2144.66|2152.45|2143.75|33
1625056520000|2021-06-30 12:35:20|2153|2144.3|2152.34|2143.64|2153.57|2144.87|2152.34|2143.64|19
1625056530000|2021-06-30 12:35:30|2152.21|2143.51|2151.67|2142.97|2152.21|2143.51|2151.3|2142.6|17
1625056540000|2021-06-30 12:35:40|2151.72|2143.02|2152.21|2143.51|2152.41|2143.71|2151.72|2143.02|32
1625056550000|2021-06-30 12:35:50|2152.23|2143.53|2151.95|2143.25|2152.23|2143.53|2151.86|2143.16|15
1625056560000|2021-06-30 12:36:00|2151.94|2143.24|2151.17|2142.47|2151.94|2143.24|2150.54|2141.84|28
1625056570000|2021-06-30 12:36:10|2150.97|2142.27|2150.76|2142.06|2150.99|2142.29|2150.73|2142.03|10
1625056580000|2021-06-30 12:36:20|2150.37|2141.67|2150.18|2141.48|2150.71|2142.01|2150.09|2141.39|19
1625056590000|2021-06-30 12:36:30|2150.01|2141.31|2149.35|2140.65|2150.01|2141.31|2147.8|2139.1|32
1625056600000|2021-06-30 12:36:40|2149.37|2140.67|2149.05|2140.35|2149.4|2140.7|2148.86|2140.16|11
1625056610000|2021-06-30 12:36:50|2148.86|2140.16|2146.4|2137.7|2149.21|2140.51|2146.15|2137.45|31
1625056620000|2021-06-30 12:37:00|2146.51|2137.81|2147.62|2138.92|2148.29|2139.59|2146.43|2137.73|32
1625056630000|2021-06-30 12:37:10|2147.61|2138.91|2148.24|2139.54|2148.64|2139.94|2147.61|2138.91|28
1625056640000|2021-06-30 12:37:20|2148.25|2139.55|2146.41|2137.71|2148.4|2139.7|2146.41|2137.71|26
1625056650000|2021-06-30 12:37:30|2146.51|2137.81|2146.56|2137.86|2146.63|2137.93|2146.42|2137.72|24
1625056660000|2021-06-30 12:37:40|2146.58|2137.88|2147.51|2138.81|2148|2139.3|2146.55|2137.85|32
1625056670000|2021-06-30 12:37:50|2147.45|2138.75|2147.11|2138.41|2147.73|2139.03|2146.97|2138.27|32
1625056680000|2021-06-30 12:38:00|2147.06|2138.36|2147.63|2138.93|2147.63|2138.93|2147.06|2138.36|18
1625056690000|2021-06-30 12:38:10|2147.68|2138.98|2148.05|2139.35|2148.05|2139.35|2147.6|2138.9|25
1625056700000|2021-06-30 12:38:20|2148.04|2139.34|2148.19|2139.49|2148.29|2139.59|2148|2139.3|23
1625056710000|2021-06-30 12:38:30|2148.32|2139.62|2146.36|2137.66|2148.43|2139.73|2146.29|2137.59|29
1625056720000|2021-06-30 12:38:40|2146.39|2137.69|2146|2137.3|2147.06|2138.36|2145.73|2137.03|31
1625056730000|2021-06-30 12:38:50|2146.12|2137.42|2146.4|2137.7|2146.71|2138.01|2146.12|2137.42|26
1625056740000|2021-06-30 12:39:00|2146.45|2137.75|2145.7|2137|2146.52|2137.82|2145.7|2137|21
1625056750000|2021-06-30 12:39:10|2145.67|2136.97|2146|2137.3|2146.12|2137.42|2145.32|2136.62|29
1625056760000|2021-06-30 12:39:20|2145.88|2137.18|2145.7|2137|2146.14|2137.44|2145.29|2136.59|27
1625056770000|2021-06-30 12:39:30|2145.73|2137.03|2146.08|2137.38|2146.16|2137.46|2145.73|2137.03|21
1625056780000|2021-06-30 12:39:40|2146.13|2137.43|2145.27|2136.57|2146.18|2137.48|2145.27|2136.57|17
1625056790000|2021-06-30 12:39:50|2145.41|2136.71|2145.52|2136.82|2145.69|2136.99|2145.4|2136.7|9
1625056800000|2021-06-30 12:40:00|2145.72|2137.02|2147.18|2138.48|2147.86|2139.16|2145.54|2136.84|30
1625056810000|2021-06-30 12:40:10|2147.23|2138.53|2149.23|2140.53|2149.36|2140.66|2147.23|2138.53|26
1625056820000|2021-06-30 12:40:20|2149.08|2140.38|2148.05|2139.35|2149.4|2140.7|2147.59|2138.89|31
1625056830000|2021-06-30 12:40:30|2147.97|2139.27|2148.65|2139.95|2148.73|2140.03|2147.92|2139.22|34
1625056840000|2021-06-30 12:40:40|2148.78|2140.08|2148.18|2139.48|2149.33|2140.63|2148.17|2139.47|31
1625056850000|2021-06-30 12:40:50|2148.05|2139.35|2148.32|2139.62|2148.32|2139.62|2148.05|2139.35|35
1625056860000|2021-06-30 12:41:00|2148.27|2139.57|2146.54|2137.84|2148.35|2139.65|2145.94|2137.24|29
1625056870000|2021-06-30 12:41:10|2146.51|2137.81|2146.82|2138.12|2147.75|2139.05|2146.48|2137.78|35
1625056880000|2021-06-30 12:41:20|2146.96|2138.26|2147.12|2138.42|2147.61|2138.91|2146.84|2138.14|29
1625056890000|2021-06-30 12:41:30|2146.89|2138.19|2146.44|2137.74|2146.89|2138.19|2146.38|2137.68|23
1625056900000|2021-06-30 12:41:40|2146.58|2137.88|2146.57|2137.87|2146.9|2138.2|2146.36|2137.66|22
1625056910000|2021-06-30 12:41:50|2146.59|2137.89|2147.07|2138.37|2147.39|2138.69|2146.59|2137.89|30
1625056920000|2021-06-30 12:42:00|2147.48|2138.78|2147.82|2139.12|2147.89|2139.19|2146.91|2138.21|36
1625056930000|2021-06-30 12:42:10|2147.62|2138.92|2147.8|2139.1|2148|2139.3|2147.55|2138.85|25
1625056940000|2021-06-30 12:42:20|2147.86|2139.16|2147.82|2139.12|2148.02|2139.32|2147.7|2139|15
1625056950000|2021-06-30 12:42:30|2147.65|2138.95|2147.6|2138.9|2148.53|2139.83|2147.6|2138.9|21
1625056960000|2021-06-30 12:42:40|2147.56|2138.86|2147.26|2138.56|2147.72|2139.02|2147.21|2138.51|26
1625056970000|2021-06-30 12:42:50|2147.29|2138.59|2147.17|2138.47|2147.29|2138.59|2147.04|2138.34|14
1625056980000|2021-06-30 12:43:00|2147.12|2138.42|2148.22|2139.52|2148.22|2139.52|2146.93|2138.23|23
1625056990000|2021-06-30 12:43:10|2148.23|2139.53|2149.47|2140.77|2149.55|2140.85|2148.23|2139.53|31
1625057000000|2021-06-30 12:43:20|2149.56|2140.86|2149.54|2140.84|2149.56|2140.86|2149.23|2140.53|22
1625057010000|2021-06-30 12:43:30|2149.55|2140.85|2150.68|2141.98|2150.68|2141.98|2149.53|2140.83|29
1625057020000|2021-06-30 12:43:40|2150.81|2142.11|2152.15|2143.45|2152.33|2143.63|2150.66|2141.96|30
1625057030000|2021-06-30 12:43:50|2152.29|2143.59|2151.69|2142.99|2152.36|2143.66|2151.63|2142.93|27
1625057040000|2021-06-30 12:44:00|2151.76|2143.06|2151.72|2143.02|2151.88|2143.18|2151.39|2142.69|24
1625057050000|2021-06-30 12:44:10|2151.86|2143.16|2152.21|2143.51|2152.38|2143.68|2151.7|2143|30
1625057060000|2021-06-30 12:44:20|2152.24|2143.54|2151.83|2143.13|2152.3|2143.6|2151.76|2143.06|22
1625057070000|2021-06-30 12:44:30|2151.87|2143.17|2151.88|2143.18|2152|2143.3|2151.74|2143.04|16
1625057080000|2021-06-30 12:44:40|2151.87|2143.17|2152.31|2143.61|2152.59|2143.89|2151.87|2143.17|28
1625057090000|2021-06-30 12:44:50|2152.34|2143.64|2152.3|2143.6|2153.1|2144.4|2152.13|2143.43|28
1625057100000|2021-06-30 12:45:00|2152.26|2143.56|2152.24|2143.54|2152.75|2144.05|2152.19|2143.49|25
1625057110000|2021-06-30 12:45:10|2152.44|2143.74|2152.32|2143.62|2152.75|2144.05|2152.09|2143.39|28
1625057120000|2021-06-30 12:45:20|2152.46|2143.76|2151.48|2142.78|2152.46|2143.76|2151.36|2142.66|26
1625057130000|2021-06-30 12:45:30|2151.67|2142.97|2148.13|2139.43|2151.67|2142.97|2148.05|2139.35|22
1625057140000|2021-06-30 12:45:40|2148.09|2139.39|2147.18|2138.48|2148.11|2139.41|2146.85|2138.15|34
1625057150000|2021-06-30 12:45:50|2147.22|2138.52|2148.09|2139.39|2148.57|2139.87|2147.15|2138.45|36
1625057160000|2021-06-30 12:46:00|2148.12|2139.42|2149.55|2140.85|2149.55|2140.85|2147.94|2139.24|31
1625057170000|2021-06-30 12:46:10|2149.69|2140.99|2150.44|2141.74|2150.82|2142.12|2149.28|2140.58|30
1625057180000|2021-06-30 12:46:20|2150.49|2141.79|2150.57|2141.87|2150.62|2141.92|2150.4|2141.7|20
1625057190000|2021-06-30 12:46:30|2150.47|2141.77|2150.97|2142.27|2151.07|2142.37|2150.15|2141.45|30
1625057200000|2021-06-30 12:46:40|2151.01|2142.31|2153.28|2144.58|2153.28|2144.58|2150.82|2142.12|31
1625057210000|2021-06-30 12:46:50|2153.63|2144.93|2154.06|2145.36|2154.29|2145.59|2153.63|2144.93|29
1625057220000|2021-06-30 12:47:00|2154.03|2145.33|2153.63|2144.93|2154.15|2145.45|2152.93|2144.23|23
1625057230000|2021-06-30 12:47:10|2153.53|2144.83|2152.74|2144.04|2153.73|2145.03|2152.57|2143.87|32
1625057240000|2021-06-30 12:47:20|2152.62|2143.92|2153.7|2145|2153.7|2145|2152.62|2143.92|28
1625057250000|2021-06-30 12:47:30|2153.6|2144.9|2153.76|2145.06|2153.76|2145.06|2153.53|2144.83|18
1625057260000|2021-06-30 12:47:40|2154.55|2145.85|2156.16|2147.46|2156.16|2147.46|2154.55|2145.85|35
1625057270000|2021-06-30 12:47:50|2156.17|2147.47|2156.28|2147.58|2156.55|2147.85|2155.58|2146.88|29
1625057280000|2021-06-30 12:48:00|2156.29|2147.59|2155.57|2146.87|2156.3|2147.6|2155.55|2146.85|21
1625057290000|2021-06-30 12:48:10|2155.64|2146.94|2154.87|2146.17|2155.64|2146.94|2153.9|2145.2|31
1625057300000|2021-06-30 12:48:20|2154.73|2146.03|2153.81|2145.11|2154.85|2146.15|2153.81|2145.11|27
1625057310000|2021-06-30 12:48:30|2153.78|2145.08|2154.85|2146.15|2154.87|2146.17|2153.65|2144.95|21
1625057320000|2021-06-30 12:48:40|2154.87|2146.17|2154.48|2145.78|2154.89|2146.19|2154.33|2145.63|22
1625057330000|2021-06-30 12:48:50|2154.7|2146|2154.9|2146.2|2155.01|2146.31|2154.45|2145.75|18
1625057340000|2021-06-30 12:49:00|2154.94|2146.24|2154.59|2145.89|2154.99|2146.29|2154.59|2145.89|14
1625057350000|2021-06-30 12:49:10|2154.74|2146.04|2154.36|2145.66|2154.83|2146.13|2154.24|2145.54|11
1625057360000|2021-06-30 12:49:20|2154.23|2145.53|2153.36|2144.66|2154.23|2145.53|2153.32|2144.62|27
1625057370000|2021-06-30 12:49:30|2153.32|2144.62|2153.3|2144.6|2153.87|2145.17|2152.86|2144.16|20
1625057380000|2021-06-30 12:49:40|2153.33|2144.63|2152.68|2143.98|2153.33|2144.63|2152.51|2143.81|16
1625057390000|2021-06-30 12:49:50|2152.6|2143.9|2150.94|2142.24|2152.71|2144.01|2150.82|2142.12|18
1625057400000|2021-06-30 12:50:00|2150.71|2142.01|2151.27|2142.57|2151.68|2142.98|2150.23|2141.53|17
1625057410000|2021-06-30 12:50:10|2151.48|2142.78|2151.91|2143.21|2152.27|2143.57|2151.44|2142.74|21
1625057420000|2021-06-30 12:50:20|2151.89|2143.19|2151.94|2143.24|2152.19|2143.49|2151.85|2143.15|13
1625057430000|2021-06-30 12:50:30|2152.04|2143.34|2152.26|2143.56|2152.91|2144.21|2151.78|2143.08|26
1625057440000|2021-06-30 12:50:40|2152.23|2143.53|2152.6|2143.9|2152.93|2144.23|2152.07|2143.37|23
1625057450000|2021-06-30 12:50:50|2151.77|2143.07|2148.45|2139.75|2152.09|2143.39|2148.45|2139.75|31
1625057460000|2021-06-30 12:51:00|2148.92|2140.22|2149.43|2140.73|2149.43|2140.73|2148.37|2139.67|34
1625057470000|2021-06-30 12:51:10|2149.34|2140.64|2149.5|2140.8|2149.84|2141.14|2149.22|2140.52|36
1625057480000|2021-06-30 12:51:20|2149.39|2140.69|2149.46|2140.76|2149.58|2140.88|2149.29|2140.59|30
1625057490000|2021-06-30 12:51:30|2149.57|2140.87|2148.79|2140.09|2149.57|2140.87|2148.78|2140.08|34
1625057500000|2021-06-30 12:51:40|2148.77|2140.07|2148.76|2140.06|2149.69|2140.99|2148.66|2139.96|35
1625057510000|2021-06-30 12:51:50|2148.75|2140.05|2149.28|2140.58|2149.41|2140.71|2148.54|2139.84|32
1625057520000|2021-06-30 12:52:00|2149.22|2140.52|2148.63|2139.93|2149.32|2140.62|2148.55|2139.85|34
1625057530000|2021-06-30 12:52:10|2148.6|2139.9|2149.37|2140.67|2149.37|2140.67|2148.36|2139.66|29
1625057540000|2021-06-30 12:52:20|2149.51|2140.81|2149.55|2140.85|2149.61|2140.91|2149.42|2140.72|18
1625057550000|2021-06-30 12:52:30|2149.68|2140.98|2150.59|2141.89|2150.82|2142.12|2149.68|2140.98|23
1625057560000|2021-06-30 12:52:40|2150.44|2141.74|2150.63|2141.93|2150.8|2142.1|2150.44|2141.74|22
1625057570000|2021-06-30 12:52:50|2150.64|2141.94|2150.38|2141.68|2150.8|2142.1|2149.89|2141.19|30
1625057580000|2021-06-30 12:53:00|2150.49|2141.79|2149.84|2141.14|2150.5|2141.8|2149.84|2141.14|20
1625057590000|2021-06-30 12:53:10|2149.89|2141.19|2148.88|2140.18|2150.18|2141.48|2148.88|2140.18|13
1625057600000|2021-06-30 12:53:20|2148.92|2140.22|2148.72|2140.02|2148.92|2140.22|2148.55|2139.85|12
1625057610000|2021-06-30 12:53:30|2148.73|2140.03|2149.19|2140.49|2149.76|2141.06|2148.73|2140.03|32
1625057620000|2021-06-30 12:53:40|2149.05|2140.35|2148.63|2139.93|2149.15|2140.45|2148.62|2139.92|25
1625057630000|2021-06-30 12:53:50|2148.64|2139.94|2148.82|2140.12|2148.86|2140.16|2148.33|2139.63|26
1625057640000|2021-06-30 12:54:00|2148.62|2139.92|2147.99|2139.29|2148.89|2140.19|2147.99|2139.29|25
1625057650000|2021-06-30 12:54:10|2148|2139.3|2149.58|2140.88|2149.58|2140.88|2147.99|2139.29|19
1625057660000|2021-06-30 12:54:20|2149.55|2140.85|2147.42|2138.72|2149.7|2141|2147.1|2138.4|32
1625057670000|2021-06-30 12:54:30|2147.52|2138.82|2146.6|2137.9|2148.01|2139.31|2146.6|2137.9|25
1625057680000|2021-06-30 12:54:40|2146.62|2137.92|2146.86|2138.16|2147.33|2138.63|2146.62|2137.92|22
1625057690000|2021-06-30 12:54:50|2146.88|2138.18|2146.75|2138.05|2147|2138.3|2146.74|2138.04|15
1625057700000|2021-06-30 12:55:00|2146.77|2138.07|2147.29|2138.59|2147.36|2138.66|2146.77|2138.07|21
1625057710000|2021-06-30 12:55:10|2147.4|2138.7|2147.58|2138.88|2148.03|2139.33|2147.4|2138.7|20
1625057720000|2021-06-30 12:55:20|2147.69|2138.99|2147.91|2139.21|2147.97|2139.27|2147.58|2138.88|14
1625057730000|2021-06-30 12:55:30|2148.02|2139.32|2148.09|2139.39|2148.17|2139.47|2147.82|2139.12|22
1625057740000|2021-06-30 12:55:40|2147.77|2139.07|2146.91|2138.21|2147.98|2139.28|2146.91|2138.21|26
1625057750000|2021-06-30 12:55:50|2146.93|2138.23|2147.72|2139.02|2147.91|2139.21|2146.93|2138.23|29
1625057760000|2021-06-30 12:56:00|2147.74|2139.04|2147.29|2138.59|2147.75|2139.05|2147.26|2138.56|26
1625057770000|2021-06-30 12:56:10|2147.2|2138.5|2147.24|2138.54|2147.69|2138.99|2147.14|2138.44|33
1625057780000|2021-06-30 12:56:20|2147.21|2138.51|2147.36|2138.66|2147.5|2138.8|2147.21|2138.51|28
1625057790000|2021-06-30 12:56:30|2147.07|2138.37|2146.58|2137.88|2147.07|2138.37|2146.14|2137.44|22
1625057800000|2021-06-30 12:56:40|2146.48|2137.78|2146.85|2138.15|2147.39|2138.69|2146.3|2137.6|32
1625057810000|2021-06-30 12:56:50|2146.89|2138.19|2146.97|2138.27|2147.17|2138.47|2146.79|2138.09|31
1625057820000|2021-06-30 12:57:00|2146.93|2138.23|2146.83|2138.13|2147.14|2138.44|2146.83|2138.13|15
1625057830000|2021-06-30 12:57:10|2146.88|2138.18|2146.4|2137.7|2147.11|2138.41|2146.14|2137.44|28
1625057840000|2021-06-30 12:57:20|2146.39|2137.69|2146.82|2138.12|2146.99|2138.29|2146.31|2137.61|27
1625057850000|2021-06-30 12:57:30|2146.85|2138.15|2147.13|2138.43|2147.29|2138.59|2146.66|2137.96|30
1625057860000|2021-06-30 12:57:40|2147.14|2138.44|2146.67|2137.97|2147.14|2138.44|2146.65|2137.95|24
1625057870000|2021-06-30 12:57:50|2146.72|2138.02|2148.56|2139.86|2148.59|2139.89|2146.72|2138.02|32
1625057880000|2021-06-30 12:58:00|2148.61|2139.91|2148.8|2140.1|2148.83|2140.13|2148.61|2139.91|19
1625057890000|2021-06-30 12:58:10|2148.83|2140.13|2149.86|2141.16|2149.92|2141.22|2148.65|2139.95|23
1625057900000|2021-06-30 12:58:20|2149.89|2141.19|2148.36|2139.66|2149.9|2141.2|2148.36|2139.66|29
1625057910000|2021-06-30 12:58:30|2148.35|2139.65|2148|2139.3|2148.35|2139.65|2147.64|2138.94|25
1625057920000|2021-06-30 12:58:40|2148.03|2139.33|2148.5|2139.8|2148.5|2139.8|2147.89|2139.19|16
1625057930000|2021-06-30 12:58:50|2148.07|2139.37|2147.78|2139.08|2148.42|2139.72|2147.74|2139.04|9
1625057940000|2021-06-30 12:59:00|2147.74|2139.04|2147.02|2138.32|2147.78|2139.08|2147.02|2138.32|16
1625057950000|2021-06-30 12:59:10|2146.28|2137.58|2145.8|2137.1|2147.08|2138.38|2144.33|2135.63|21
1625057960000|2021-06-30 12:59:20|2145.46|2136.76|2143.72|2135.02|2145.6|2136.9|2143.66|2134.96|23
1625057970000|2021-06-30 12:59:30|2143.86|2135.16|2142.07|2133.37|2143.86|2135.16|2142.05|2133.35|21
1625057980000|2021-06-30 12:59:40|2142.14|2133.44|2142.27|2133.57|2142.42|2133.72|2142.14|2133.44|16
1625057990000|2021-06-30 12:59:50|2142.32|2133.62|2143.12|2134.42|2143.4|2134.7|2142.32|2133.62|25
1625058000000|2021-06-30 13:00:00|2143.16|2134.46|2143.84|2135.14|2143.85|2135.15|2143.15|2134.45|30
1625058010000|2021-06-30 13:00:10|2143.82|2135.12|2144.56|2135.86|2144.56|2135.86|2143.45|2134.75|25
1625058020000|2021-06-30 13:00:20|2144.35|2135.65|2146.11|2137.41|2146.39|2137.69|2144.28|2135.58|21
1625058030000|2021-06-30 13:00:30|2145.92|2137.22|2146.42|2137.72|2147.18|2138.48|2145.92|2137.22|10
1625058040000|2021-06-30 13:00:40|2146.6|2137.9|2147.27|2138.57|2147.28|2138.58|2145.77|2137.07|16
1625058050000|2021-06-30 13:00:50|2147.29|2138.59|2146.95|2138.25|2147.29|2138.59|2146.78|2138.08|23
1625058060000|2021-06-30 13:01:00|2146.79|2138.09|2142.85|2134.15|2146.79|2138.09|2142.77|2134.07|31
1625058070000|2021-06-30 13:01:10|2142.58|2133.88|2142.29|2133.59|2142.58|2133.88|2141.96|2133.26|16
1625058080000|2021-06-30 13:01:20|2142.15|2133.45|2142.29|2133.59|2142.87|2134.17|2142.07|2133.37|25
1625058090000|2021-06-30 13:01:30|2142.23|2133.53|2141.93|2133.23|2142.66|2133.96|2141.8|2133.1|26
1625058100000|2021-06-30 13:01:40|2142.17|2133.47|2141.61|2132.91|2142.17|2133.47|2141.61|2132.91|18
1625058110000|2021-06-30 13:01:50|2141.62|2132.92|2141.19|2132.49|2141.71|2133.01|2141.03|2132.33|26
1625058120000|2021-06-30 13:02:00|2141.2|2132.5|2141.25|2132.55|2141.5|2132.8|2141.17|2132.47|22
1625058130000|2021-06-30 13:02:10|2141.06|2132.36|2140.86|2132.16|2141.06|2132.36|2139.84|2131.14|27
1625058140000|2021-06-30 13:02:20|2141.18|2132.48|2140.19|2131.49|2141.77|2133.07|2140.13|2131.43|30
1625058150000|2021-06-30 13:02:30|2140.14|2131.44|2140.06|2131.36|2140.36|2131.66|2140.06|2131.36|17
1625058160000|2021-06-30 13:02:40|2140.04|2131.34|2140.3|2131.6|2140.3|2131.6|2140.04|2131.34|9
1625058170000|2021-06-30 13:02:50|2140.34|2131.64|2140.83|2132.13|2140.86|2132.16|2140.34|2131.64|14
1625058180000|2021-06-30 13:03:00|2140.81|2132.11|2140.23|2131.53|2140.84|2132.14|2140.16|2131.46|13
1625058190000|2021-06-30 13:03:10|2140.1|2131.4|2139.95|2131.25|2140.23|2131.53|2139.95|2131.25|12
1625058200000|2021-06-30 13:03:20|2139.94|2131.24|2137.82|2129.12|2139.95|2131.25|2137.74|2129.04|26
1625058210000|2021-06-30 13:03:30|2137.79|2129.09|2137.27|2128.57|2138.16|2129.46|2137.27|2128.57|21
1625058220000|2021-06-30 13:03:40|2137.3|2128.6|2137.4|2128.7|2137.97|2129.27|2137.01|2128.31|30
1625058230000|2021-06-30 13:03:50|2137.61|2128.91|2136.63|2127.93|2137.66|2128.96|2136.63|2127.93|34
1625058240000|2021-06-30 13:04:00|2136.04|2127.34|2136.71|2128.01|2136.93|2128.23|2135.97|2127.27|27
1625058250000|2021-06-30 13:04:10|2136.75|2128.05|2137.97|2129.27|2137.99|2129.29|2136.53|2127.83|30
1625058260000|2021-06-30 13:04:20|2137.83|2129.13|2137.34|2128.64|2137.97|2129.27|2137.34|2128.64|24
1625058270000|2021-06-30 13:04:30|2137.28|2128.58|2137.01|2128.31|2137.51|2128.81|2136.9|2128.2|19
1625058280000|2021-06-30 13:04:40|2136.99|2128.29|2137.54|2128.84|2137.54|2128.84|2136.92|2128.22|21
1625058290000|2021-06-30 13:04:50|2137.64|2128.94|2138.18|2129.48|2138.48|2129.78|2137.49|2128.79|23
1625058300000|2021-06-30 13:05:00|2138.27|2129.57|2138.4|2129.7|2138.48|2129.78|2137.89|2129.19|19
1625058310000|2021-06-30 13:05:10|2138.32|2129.62|2138.4|2129.7|2138.5|2129.8|2138.32|2129.62|20
1625058320000|2021-06-30 13:05:20|2138.43|2129.73|2140.29|2131.59|2140.29|2131.59|2138.43|2129.73|27
1625058330000|2021-06-30 13:05:30|2140.41|2131.71|2139.93|2131.23|2140.77|2132.07|2139.93|2131.23|24
1625058340000|2021-06-30 13:05:40|2139.9|2131.2|2141.29|2132.59|2141.32|2132.62|2139.82|2131.12|28
1625058350000|2021-06-30 13:05:50|2141.03|2132.33|2141.02|2132.32|2141.78|2133.08|2140.86|2132.16|26
1625058360000|2021-06-30 13:06:00|2140.99|2132.29|2139.56|2130.86|2140.99|2132.29|2139.42|2130.72|37
1625058370000|2021-06-30 13:06:10|2139.52|2130.82|2139.25|2130.55|2139.61|2130.91|2138.84|2130.14|34
1625058380000|2021-06-30 13:06:20|2139.11|2130.41|2139.41|2130.71|2139.41|2130.71|2138.43|2129.73|32
1625058390000|2021-06-30 13:06:30|2139.45|2130.75|2138.13|2129.43|2139.45|2130.75|2137.52|2128.82|26
1625058400000|2021-06-30 13:06:40|2138.17|2129.47|2138|2129.3|2138.2|2129.5|2137.82|2129.12|17
1625058410000|2021-06-30 13:06:50|2137.92|2129.22|2138.06|2129.36|2138.55|2129.85|2137.58|2128.88|27
1625058420000|2021-06-30 13:07:00|2138.3|2129.6|2137.84|2129.14|2138.49|2129.79|2137.8|2129.1|30
1625058430000|2021-06-30 13:07:10|2137.75|2129.05|2136.82|2128.12|2137.88|2129.18|2136.65|2127.95|33
1625058440000|2021-06-30 13:07:20|2136.69|2127.99|2136.74|2128.04|2137.14|2128.44|2136.45|2127.75|17
1625058450000|2021-06-30 13:07:30|2136.73|2128.03|2136.7|2128|2136.94|2128.24|2136.54|2127.84|16
1625058460000|2021-06-30 13:07:40|2136.64|2127.94|2136.84|2128.14|2137|2128.3|2136.28|2127.58|23
1625058470000|2021-06-30 13:07:50|2137.2|2128.5|2136.18|2127.48|2137.22|2128.52|2136.06|2127.36|28
1625058480000|2021-06-30 13:08:00|2136.09|2127.39|2135.6|2126.9|2136.16|2127.46|2135.57|2126.87|29
1625058490000|2021-06-30 13:08:10|2135.73|2127.03|2135.12|2126.42|2135.76|2127.06|2135.04|2126.34|34
1625058500000|2021-06-30 13:08:20|2135.23|2126.53|2134.78|2126.08|2135.63|2126.93|2134.78|2126.08|32
1625058510000|2021-06-30 13:08:30|2134.68|2125.98|2133.12|2124.42|2134.68|2125.98|2133.12|2124.42|34
1625058520000|2021-06-30 13:08:40|2133.14|2124.44|2132.88|2124.18|2133.25|2124.55|2132.64|2123.94|37
1625058530000|2021-06-30 13:08:50|2132.91|2124.21|2132.84|2124.14|2133.17|2124.47|2132.45|2123.75|27
1625058540000|2021-06-30 13:09:00|2132.43|2123.73|2131.85|2123.15|2132.79|2124.09|2131.44|2122.74|32
1625058550000|2021-06-30 13:09:10|2132.13|2123.43|2133.52|2124.82|2133.57|2124.87|2132.13|2123.43|32
1625058560000|2021-06-30 13:09:20|2133.58|2124.88|2133.46|2124.76|2133.77|2125.07|2133.45|2124.75|20
1625058570000|2021-06-30 13:09:30|2133.5|2124.8|2132.68|2123.98|2133.57|2124.87|2132.55|2123.85|23
1625058580000|2021-06-30 13:09:40|2133.01|2124.31|2133.37|2124.67|2133.37|2124.67|2132.71|2124.01|26
1625058590000|2021-06-30 13:09:50|2133.29|2124.59|2134.46|2125.76|2134.55|2125.85|2133.09|2124.39|31
1625058600000|2021-06-30 13:10:00|2133.89|2125.19|2134.35|2125.65|2134.41|2125.71|2133.84|2125.14|23
1625058610000|2021-06-30 13:10:10|2134.17|2125.47|2133.8|2125.1|2134.52|2125.82|2133.8|2125.1|31
1625058620000|2021-06-30 13:10:20|2133.48|2124.78|2131.18|2122.48|2133.59|2124.89|2131.13|2122.43|33
1625058630000|2021-06-30 13:10:30|2131.22|2122.52|2130.97|2122.27|2131.24|2122.54|2130.37|2121.67|25
1625058640000|2021-06-30 13:10:40|2130.88|2122.18|2130.2|2121.5|2130.88|2122.18|2130.13|2121.43|27
1625058650000|2021-06-30 13:10:50|2130.22|2121.52|2128.27|2119.57|2130.29|2121.59|2127.41|2118.71|31
1625058660000|2021-06-30 13:11:00|2128.38|2119.68|2127.01|2118.31|2128.39|2119.69|2127.01|2118.31|28
1625058670000|2021-06-30 13:11:10|2127.06|2118.36|2126.61|2117.91|2127.39|2118.69|2126.61|2117.91|27
1625058680000|2021-06-30 13:11:20|2126.47|2117.77|2126.75|2118.05|2127.06|2118.36|2126.32|2117.62|27
1625058690000|2021-06-30 13:11:30|2126.74|2118.04|2128.54|2119.84|2128.66|2119.96|2126.62|2117.92|22
1625058700000|2021-06-30 13:11:40|2129.12|2120.42|2128.67|2119.97|2129.29|2120.59|2128.15|2119.45|25
1625058710000|2021-06-30 13:11:50|2128.72|2120.02|2127.65|2118.95|2128.72|2120.02|2127.61|2118.91|16
1625058720000|2021-06-30 13:12:00|2127.41|2118.71|2127|2118.3|2127.5|2118.8|2126.72|2118.02|23
1625058730000|2021-06-30 13:12:10|2127.01|2118.31|2127.78|2119.08|2127.78|2119.08|2126.92|2118.22|21
1625058740000|2021-06-30 13:12:20|2127.54|2118.84|2127.99|2119.29|2128.03|2119.33|2127.53|2118.83|22
1625058750000|2021-06-30 13:12:30|2128|2119.3|2128.9|2120.2|2129.45|2120.75|2128|2119.3|19
1625058760000|2021-06-30 13:12:40|2128.69|2119.99|2128.56|2119.86|2128.7|2120|2128.2|2119.5|18
1625058770000|2021-06-30 13:12:50|2128.42|2119.72|2128.74|2120.04|2128.79|2120.09|2128.42|2119.72|15
1625058780000|2021-06-30 13:13:00|2128.8|2120.1|2131.39|2122.69|2131.39|2122.69|2128.68|2119.98|23
1625058790000|2021-06-30 13:13:10|2131.26|2122.56|2131.1|2122.4|2131.58|2122.88|2130.99|2122.29|20
1625058800000|2021-06-30 13:13:20|2131.11|2122.41|2129.24|2120.54|2131.6|2122.9|2129.2|2120.5|24
1625058810000|2021-06-30 13:13:30|2129.25|2120.55|2129.11|2120.41|2129.25|2120.55|2128.93|2120.23|11
1625058820000|2021-06-30 13:13:40|2129.14|2120.44|2128.86|2120.16|2129.14|2120.44|2128.74|2120.04|12
1625058830000|2021-06-30 13:13:50|2128.85|2120.15|2128.81|2120.11|2128.98|2120.28|2128.81|2120.11|8
1625058840000|2021-06-30 13:14:00|2128.89|2120.19|2128.83|2120.13|2128.93|2120.23|2128.66|2119.96|12
1625058850000|2021-06-30 13:14:10|2128.89|2120.19|2128.31|2119.61|2129.03|2120.33|2128.21|2119.51|14
1625058860000|2021-06-30 13:14:20|2128.22|2119.52|2127.61|2118.91|2128.53|2119.83|2127.09|2118.39|24
1625058870000|2021-06-30 13:14:30|2127.3|2118.6|2128.21|2119.51|2128.49|2119.79|2127.18|2118.48|29
1625058880000|2021-06-30 13:14:40|2128.32|2119.62|2127.79|2119.09|2128.69|2119.99|2127.33|2118.63|32
1625058890000|2021-06-30 13:14:50|2127.84|2119.14|2128.91|2120.21|2128.91|2120.21|2127.44|2118.74|27
1625058900000|2021-06-30 13:15:00|2129.18|2120.48|2131.05|2122.35|2131.05|2122.35|2129.13|2120.43|26
1625058910000|2021-06-30 13:15:10|2131.25|2122.55|2129.4|2120.7|2131.54|2122.84|2129.4|2120.7|31
1625058920000|2021-06-30 13:15:20|2129.55|2120.85|2132.7|2124|2132.79|2124.09|2129.27|2120.57|31
1625058930000|2021-06-30 13:15:30|2132.62|2123.92|2133.64|2124.94|2133.95|2125.25|2132.47|2123.77|22
1625058940000|2021-06-30 13:15:40|2134.16|2125.46|2132.45|2123.75|2134.33|2125.63|2132.44|2123.74|35
1625058950000|2021-06-30 13:15:50|2132.41|2123.71|2133.21|2124.51|2133.83|2125.13|2132.28|2123.58|30
1625058960000|2021-06-30 13:16:00|2133.24|2124.54|2133.04|2124.34|2133.61|2124.91|2132.79|2124.09|29
1625058970000|2021-06-30 13:16:10|2133.07|2124.37|2136|2127.3|2136|2127.3|2132.83|2124.13|35
1625058980000|2021-06-30 13:16:20|2136.11|2127.41|2136.24|2127.54|2136.7|2128|2135.68|2126.98|34
1625058990000|2021-06-30 13:16:30|2136.27|2127.57|2136.82|2128.12|2137.07|2128.37|2136.25|2127.55|31
1625059000000|2021-06-30 13:16:40|2136.88|2128.18|2136.32|2127.62|2137.09|2128.39|2136.09|2127.39|29
1625059010000|2021-06-30 13:16:50|2136.45|2127.75|2136.6|2127.9|2136.72|2128.02|2136.22|2127.52|27
1625059020000|2021-06-30 13:17:00|2136.63|2127.93|2137.65|2128.95|2137.65|2128.95|2136.29|2127.59|17
1625059030000|2021-06-30 13:17:10|2137.78|2129.08|2136.6|2127.9|2137.97|2129.27|2136.6|2127.9|11
1625059040000|2021-06-30 13:17:20|2136.76|2128.06|2135.57|2126.87|2136.79|2128.09|2135.57|2126.87|22
1625059050000|2021-06-30 13:17:30|2135.67|2126.97|2135.1|2126.4|2135.67|2126.97|2134.85|2126.15|21
1625059060000|2021-06-30 13:17:40|2135.12|2126.42|2136.21|2127.51|2136.21|2127.51|2135.07|2126.37|26
1625059070000|2021-06-30 13:17:50|2136.26|2127.56|2135.98|2127.28|2136.4|2127.7|2135.35|2126.65|25
1625059080000|2021-06-30 13:18:00|2135.6|2126.9|2136.28|2127.58|2136.78|2128.08|2135.6|2126.9|23
1625059090000|2021-06-30 13:18:10|2136.43|2127.73|2136.63|2127.93|2136.77|2128.07|2136.29|2127.59|25
1625059100000|2021-06-30 13:18:20|2136.59|2127.89|2135.35|2126.65|2136.68|2127.98|2134.8|2126.1|23
1625059110000|2021-06-30 13:18:30|2135.29|2126.59|2135.38|2126.68|2135.48|2126.78|2135.17|2126.47|26
1625059120000|2021-06-30 13:18:40|2135.6|2126.9|2135.9|2127.2|2136.14|2127.44|2135.45|2126.75|29
1625059130000|2021-06-30 13:18:50|2135.92|2127.22|2135.2|2126.5|2136|2127.3|2134.91|2126.21|28
1625059140000|2021-06-30 13:19:00|2135.25|2126.55|2135.39|2126.69|2135.5|2126.8|2135.19|2126.49|29
1625059150000|2021-06-30 13:19:10|2135.38|2126.68|2134.94|2126.24|2135.38|2126.68|2134.56|2125.86|26
1625059160000|2021-06-30 13:19:20|2134.7|2126|2133.8|2125.1|2134.97|2126.27|2133.74|2125.04|24
1625059170000|2021-06-30 13:19:30|2133.76|2125.06|2132.25|2123.55|2133.79|2125.09|2132.21|2123.51|27
1625059180000|2021-06-30 13:19:40|2132.21|2123.51|2132.94|2124.24|2132.98|2124.28|2132.01|2123.31|32
1625059190000|2021-06-30 13:19:50|2133.06|2124.36|2132.09|2123.39|2133.06|2124.36|2132.01|2123.31|23
1625059200000|2021-06-30 13:20:00|2132.14|2123.44|2134.12|2125.42|2134.12|2125.42|2131.85|2123.15|25
1625059210000|2021-06-30 13:20:10|2134.14|2125.44|2133.76|2125.06|2134.24|2125.54|2133.58|2124.88|13
1625059220000|2021-06-30 13:20:20|2133.77|2125.07|2134.38|2125.68|2134.38|2125.68|2133.77|2125.07|11
1625059230000|2021-06-30 13:20:30|2134.15|2125.45|2134.21|2125.51|2134.3|2125.6|2133.22|2124.52|21
1625059240000|2021-06-30 13:20:40|2134.25|2125.55|2135.07|2126.37|2135.09|2126.39|2134.2|2125.5|21
1625059250000|2021-06-30 13:20:50|2135.35|2126.65|2136.27|2127.57|2136.89|2128.19|2135.35|2126.65|31
1625059260000|2021-06-30 13:21:00|2136.31|2127.61|2136.81|2128.11|2136.94|2128.24|2135.8|2127.1|28
1625059270000|2021-06-30 13:21:10|2136.87|2128.17|2138.71|2130.01|2138.71|2130.01|2136.87|2128.17|18
1625059280000|2021-06-30 13:21:20|2138.77|2130.07|2140.56|2131.86|2140.76|2132.06|2138.77|2130.07|24
1625059290000|2021-06-30 13:21:30|2140.59|2131.89|2139.76|2131.06|2140.88|2132.18|2139.56|2130.86|35
1625059300000|2021-06-30 13:21:40|2139.72|2131.02|2140.67|2131.97|2140.71|2132.01|2139.54|2130.84|35
1625059310000|2021-06-30 13:21:50|2140.4|2131.7|2140.43|2131.73|2140.66|2131.96|2140.12|2131.42|29
1625059320000|2021-06-30 13:22:00|2140.44|2131.74|2139.62|2130.92|2140.57|2131.87|2139.4|2130.7|29
1625059330000|2021-06-30 13:22:10|2139.66|2130.96|2139.74|2131.04|2139.99|2131.29|2139.36|2130.66|33
1625059340000|2021-06-30 13:22:20|2139.79|2131.09|2139.5|2130.8|2139.8|2131.1|2139.13|2130.43|24
1625059350000|2021-06-30 13:22:30|2139.54|2130.84|2139.61|2130.91|2139.9|2131.2|2139.1|2130.4|30
1625059360000|2021-06-30 13:22:40|2139.51|2130.81|2139.44|2130.74|2139.51|2130.81|2139.09|2130.39|25
1625059370000|2021-06-30 13:22:50|2139.37|2130.67|2139.09|2130.39|2139.46|2130.76|2139.09|2130.39|19
1625059380000|2021-06-30 13:23:00|2139.07|2130.37|2138.32|2129.62|2139.21|2130.51|2138.19|2129.49|23
1625059390000|2021-06-30 13:23:10|2138.33|2129.63|2137.77|2129.07|2138.54|2129.84|2137.77|2129.07|18
1625059400000|2021-06-30 13:23:20|2137.52|2128.82|2136.33|2127.63|2137.54|2128.84|2136.33|2127.63|31
1625059410000|2021-06-30 13:23:30|2136.17|2127.47|2137.13|2128.43|2137.13|2128.43|2135.5|2126.8|21
1625059420000|2021-06-30 13:23:40|2137.41|2128.71|2137.19|2128.49|2137.48|2128.78|2136.84|2128.14|31
1625059430000|2021-06-30 13:23:50|2137.2|2128.5|2139.25|2130.55|2139.25|2130.55|2137.2|2128.5|35
1625059440000|2021-06-30 13:24:00|2139.54|2130.84|2138.42|2129.72|2139.98|2131.28|2138.33|2129.63|33
1625059450000|2021-06-30 13:24:10|2138.45|2129.75|2138.13|2129.43|2138.82|2130.12|2138.13|2129.43|35
1625059460000|2021-06-30 13:24:20|2138.09|2129.39|2136.92|2128.22|2138.32|2129.62|2136.91|2128.21|35
1625059470000|2021-06-30 13:24:30|2137.32|2128.62|2137.27|2128.57|2137.58|2128.88|2137.19|2128.49|26
1625059480000|2021-06-30 13:24:40|2137.26|2128.56|2137.05|2128.35|2137.43|2128.73|2137|2128.3|24
1625059490000|2021-06-30 13:24:50|2136.86|2128.16|2137.16|2128.46|2137.16|2128.46|2136.86|2128.16|10
1625059500000|2021-06-30 13:25:00|2137.23|2128.53|2138.89|2130.19|2139.04|2130.34|2137.23|2128.53|23
1625059510000|2021-06-30 13:25:10|2139.06|2130.36|2138.6|2129.9|2139.22|2130.52|2138.29|2129.59|12
1625059520000|2021-06-30 13:25:20|2138.7|2130|2137.25|2128.55|2138.83|2130.13|2136.98|2128.28|25
1625059530000|2021-06-30 13:25:30|2137.28|2128.58|2137.08|2128.38|2137.28|2128.58|2137.02|2128.32|17
1625059540000|2021-06-30 13:25:40|2137.03|2128.33|2136.91|2128.21|2137.06|2128.36|2136.59|2127.89|29
1625059550000|2021-06-30 13:25:50|2136.89|2128.19|2137.05|2128.35|2137.64|2128.94|2136.89|2128.19|19
1625059560000|2021-06-30 13:26:00|2137.16|2128.46|2137.37|2128.67|2137.66|2128.96|2136.86|2128.16|16
1625059570000|2021-06-30 13:26:10|2137.36|2128.66|2138.08|2129.38|2138.15|2129.45|2137.29|2128.59|23
1625059580000|2021-06-30 13:26:20|2138.07|2129.37|2137.18|2128.48|2138.07|2129.37|2137.18|2128.48|14
1625059590000|2021-06-30 13:26:30|2137.19|2128.49|2137.49|2128.79|2137.68|2128.98|2137.19|2128.49|19
1625059600000|2021-06-30 13:26:40|2137.48|2128.78|2137.57|2128.87|2137.57|2128.87|2136.97|2128.27|23
1625059610000|2021-06-30 13:26:50|2137.54|2128.84|2137.5|2128.8|2137.69|2128.99|2137.17|2128.47|15
1625059620000|2021-06-30 13:27:00|2137.52|2128.82|2137.5|2128.8|2137.52|2128.82|2137.49|2128.79|6
1625059630000|2021-06-30 13:27:10|2137.79|2129.09|2138.35|2129.65|2138.47|2129.77|2137.79|2129.09|23
1625059640000|2021-06-30 13:27:20|2138.26|2129.56|2138.61|2129.91|2138.69|2129.99|2138.26|2129.56|15
1625059650000|2021-06-30 13:27:30|2138.6|2129.9|2139.17|2130.47|2139.17|2130.47|2138.56|2129.86|8
1625059660000|2021-06-30 13:27:40|2139.24|2130.54|2138.78|2130.08|2139.27|2130.57|2138.78|2130.08|9
1625059670000|2021-06-30 13:27:50|2138.59|2129.89|2138.14|2129.44|2138.59|2129.89|2138.1|2129.4|12
1625059680000|2021-06-30 13:28:00|2138.1|2129.4|2138.05|2129.35|2138.44|2129.74|2138.05|2129.35|19
1625059690000|2021-06-30 13:28:10|2138.15|2129.45|2136.62|2127.92|2138.15|2129.45|2136.1|2127.4|14
1625059700000|2021-06-30 13:28:20|2136.7|2128|2136.16|2127.46|2137.11|2128.41|2136.16|2127.46|11
1625059710000|2021-06-30 13:28:30|2136.38|2127.68|2136.29|2127.59|2136.39|2127.69|2136.19|2127.49|12
1625059720000|2021-06-30 13:28:40|2136.28|2127.58|2134.42|2125.72|2136.28|2127.58|2134.24|2125.54|20
1625059730000|2021-06-30 13:28:50|2134.38|2125.68|2134.69|2125.99|2134.79|2126.09|2134.06|2125.36|23
1625059740000|2021-06-30 13:29:00|2134.73|2126.03|2133.65|2124.95|2134.79|2126.09|2133.65|2124.95|18
1625059750000|2021-06-30 13:29:10|2134|2125.3|2133.66|2124.96|2134|2125.3|2133.42|2124.72|12
1625059760000|2021-06-30 13:29:20|2133.71|2125.01|2133.86|2125.16|2134.08|2125.38|2133.52|2124.82|19
1625059770000|2021-06-30 13:29:30|2133.87|2125.17|2133.28|2124.58|2133.87|2125.17|2132.66|2123.96|25
1625059780000|2021-06-30 13:29:40|2133.29|2124.59|2133.5|2124.8|2133.79|2125.09|2133.2|2124.5|24
1625059790000|2021-06-30 13:29:50|2133.49|2124.79|2133.61|2124.91|2134.14|2125.44|2133.38|2124.68|28
1625059800000|2021-06-30 13:30:00|2133.58|2124.88|2135.71|2127.01|2136.12|2127.42|2133.53|2124.83|23
1625059810000|2021-06-30 13:30:10|2135.53|2126.83|2136.43|2127.73|2136.51|2127.81|2135.38|2126.68|24
1625059820000|2021-06-30 13:30:20|2136.71|2128.01|2136.36|2127.66|2136.94|2128.24|2136.36|2127.66|20
1625059830000|2021-06-30 13:30:30|2136.56|2127.86|2134.98|2126.28|2137.01|2128.31|2134.98|2126.28|20
1625059840000|2021-06-30 13:30:40|2135.28|2126.58|2133.36|2124.66|2135.35|2126.65|2133.36|2124.66|27
1625059850000|2021-06-30 13:30:50|2133.42|2124.72|2134.05|2125.35|2134.06|2125.36|2133.42|2124.72|7
1625059860000|2021-06-30 13:31:00|2134.03|2125.33|2133.64|2124.94|2134.17|2125.47|2133.36|2124.66|21
1625059870000|2021-06-30 13:31:10|2133.65|2124.95|2133.35|2124.65|2133.78|2125.08|2133.23|2124.53|23
1625059880000|2021-06-30 13:31:20|2133.25|2124.55|2133.06|2124.36|2133.51|2124.81|2133.06|2124.36|20
1625059890000|2021-06-30 13:31:30|2133|2124.3|2132.59|2123.89|2133|2124.3|2132.59|2123.89|19
1625059900000|2021-06-30 13:31:40|2132.61|2123.91|2132.4|2123.7|2132.75|2124.05|2132.37|2123.67|15
1625059910000|2021-06-30 13:31:50|2132.61|2123.91|2132.36|2123.66|2132.61|2123.91|2132.36|2123.66|7
1625059920000|2021-06-30 13:32:00|2132.38|2123.68|2132.71|2124.01|2132.82|2124.12|2131.99|2123.29|14
1625059930000|2021-06-30 13:32:10|2132.69|2123.99|2132.76|2124.06|2133.22|2124.52|2132.44|2123.74|15
1625059940000|2021-06-30 13:32:20|2132.65|2123.95|2132.66|2123.96|2132.76|2124.06|2132.64|2123.94|8
1625059950000|2021-06-30 13:32:30|2132.74|2124.04|2133.14|2124.44|2133.43|2124.73|2132.44|2123.74|21
1625059960000|2021-06-30 13:32:40|2133.16|2124.46|2132.44|2123.74|2133.52|2124.82|2132.44|2123.74|23
1625059970000|2021-06-30 13:32:50|2132.56|2123.86|2132.4|2123.7|2132.56|2123.86|2132.4|2123.7|6
1625059980000|2021-06-30 13:33:00|2132.41|2123.71|2131.86|2123.16|2132.42|2123.72|2131.44|2122.74|19
1625059990000|2021-06-30 13:33:10|2131.98|2123.28|2131.99|2123.29|2132.18|2123.48|2131.82|2123.12|14
1625060000000|2021-06-30 13:33:20|2132.01|2123.31|2131.27|2122.57|2133.26|2124.56|2130.84|2122.14|26
1625060010000|2021-06-30 13:33:30|2131.24|2122.54|2131.2|2122.5|2131.27|2122.57|2131.12|2122.42|13
1625060020000|2021-06-30 13:33:40|2131.22|2122.52|2130.74|2122.04|2131.26|2122.56|2130.74|2122.04|8
1625060030000|2021-06-30 13:33:50|2130.95|2122.25|2130.87|2122.17|2130.95|2122.25|2130.75|2122.05|11
1625060040000|2021-06-30 13:34:00|2130.85|2122.15|2131.35|2122.65|2131.36|2122.66|2130.85|2122.15|9
1625060050000|2021-06-30 13:34:10|2131.56|2122.86|2131.13|2122.43|2131.86|2123.16|2131.13|2122.43|18
1625060060000|2021-06-30 13:34:20|2131.29|2122.59|2131.12|2122.42|2131.74|2123.04|2131.06|2122.36|14
1625060070000|2021-06-30 13:34:30|2131.3|2122.6|2131.49|2122.79|2131.96|2123.26|2131.3|2122.6|17
1625060080000|2021-06-30 13:34:40|2131.62|2122.92|2131.93|2123.23|2132.13|2123.43|2131.51|2122.81|23
1625060090000|2021-06-30 13:34:50|2132.3|2123.6|2132.67|2123.97|2133.21|2124.51|2132.3|2123.6|16
1625060100000|2021-06-30 13:35:00|2132.7|2124|2132.39|2123.69|2132.87|2124.17|2132.38|2123.68|21
1625060110000|2021-06-30 13:35:10|2132.48|2123.78|2132.04|2123.34|2132.59|2123.89|2132.04|2123.34|15
1625060120000|2021-06-30 13:35:20|2132.03|2123.33|2132.07|2123.37|2132.26|2123.56|2132.03|2123.33|13
1625060130000|2021-06-30 13:35:30|2131.93|2123.23|2132.28|2123.58|2132.55|2123.85|2131.93|2123.23|11
1625060140000|2021-06-30 13:35:40|2132.1|2123.4|2132.01|2123.31|2132.1|2123.4|2131.85|2123.15|9
1625060150000|2021-06-30 13:35:50|2131.84|2123.14|2131.25|2122.55|2131.84|2123.14|2131.15|2122.45|19
1625060160000|2021-06-30 13:36:00|2131.18|2122.48|2131.21|2122.51|2131.42|2122.72|2130.93|2122.23|13
1625060170000|2021-06-30 13:36:10|2131.59|2122.89|2131.63|2122.93|2131.81|2123.11|2131.5|2122.8|15
1625060180000|2021-06-30 13:36:20|2131.61|2122.91|2131.96|2123.26|2132.05|2123.35|2131.61|2122.91|16
1625060190000|2021-06-30 13:36:30|2131.94|2123.24|2133.24|2124.54|2133.24|2124.54|2131.61|2122.91|23
1625060200000|2021-06-30 13:36:40|2133.09|2124.39|2133.04|2124.34|2133.09|2124.39|2132.55|2123.85|19
1625060210000|2021-06-30 13:36:50|2132.93|2124.23|2132.85|2124.15|2132.96|2124.26|2132.16|2123.46|14
1625060220000|2021-06-30 13:37:00|2133.15|2124.45|2134.53|2125.83|2134.53|2125.83|2133.15|2124.45|13
1625060230000|2021-06-30 13:37:10|2134.76|2126.06|2136.03|2127.33|2136.32|2127.62|2134.76|2126.06|9
1625060240000|2021-06-30 13:37:20|2136.2|2127.5|2136.14|2127.44|2136.47|2127.77|2135.94|2127.24|12
1625060250000|2021-06-30 13:37:30|2136.16|2127.46|2136.91|2128.21|2136.91|2128.21|2136.16|2127.46|12
1625060260000|2021-06-30 13:37:40|2136.76|2128.06|2135.88|2127.18|2136.76|2128.06|2135.8|2127.1|24
1625060270000|2021-06-30 13:37:50|2135.72|2127.02|2133.42|2124.72|2135.72|2127.02|2133.42|2124.72|25
1625060280000|2021-06-30 13:38:00|2134.25|2125.55|2131.16|2122.46|2134.25|2125.55|2131.16|2122.46|27
1625060290000|2021-06-30 13:38:10|2131.42|2122.72|2130.86|2122.16|2131.42|2122.72|2130.21|2121.51|23
1625060300000|2021-06-30 13:38:20|2130.27|2121.57|2130.41|2121.71|2130.64|2121.94|2130.12|2121.42|20
1625060310000|2021-06-30 13:38:30|2130.22|2121.52|2129.07|2120.37|2130.22|2121.52|2129.07|2120.37|19
1625060320000|2021-06-30 13:38:40|2129|2120.3|2128.63|2119.93|2129.06|2120.36|2128.12|2119.42|23
1625060330000|2021-06-30 13:38:50|2128.75|2120.05|2128.65|2119.95|2129.31|2120.61|2128.52|2119.82|27
1625060340000|2021-06-30 13:39:00|2128.64|2119.94|2131.84|2123.14|2131.98|2123.28|2128.57|2119.87|26
1625060350000|2021-06-30 13:39:10|2131.67|2122.97|2131.79|2123.09|2132.21|2123.51|2131.27|2122.57|24
1625060360000|2021-06-30 13:39:20|2131.61|2122.91|2132.81|2124.11|2133.04|2124.34|2131.5|2122.8|26
1625060370000|2021-06-30 13:39:30|2132.88|2124.18|2133|2124.3|2133.25|2124.55|2132.88|2124.18|18
1625060380000|2021-06-30 13:39:40|2133.01|2124.31|2133.14|2124.44|2133.54|2124.84|2132.73|2124.03|28
1625060390000|2021-06-30 13:39:50|2133.15|2124.45|2134.39|2125.69|2135.4|2126.7|2133.15|2124.45|26
1625060400000|2021-06-30 13:40:00|2134.5|2125.8|2134.81|2126.11|2134.81|2126.11|2134.27|2125.57|20
1625060410000|2021-06-30 13:40:10|2134.82|2126.12|2135.46|2126.76|2135.53|2126.83|2134.74|2126.04|17
1625060420000|2021-06-30 13:40:20|2135.08|2126.38|2134.52|2125.82|2135.08|2126.38|2134.4|2125.7|16
1625060430000|2021-06-30 13:40:30|2134.53|2125.83|2134.68|2125.98|2134.71|2126.01|2134.42|2125.72|19
1625060440000|2021-06-30 13:40:40|2134.88|2126.18|2134.67|2125.97|2135.04|2126.34|2134.61|2125.91|13
1625060450000|2021-06-30 13:40:50|2134.66|2125.96|2134.62|2125.92|2134.76|2126.06|2134.62|2125.92|7
1625060460000|2021-06-30 13:41:00|2134.68|2125.98|2135.05|2126.35|2135.19|2126.49|2134.68|2125.98|10
1625060470000|2021-06-30 13:41:10|2134.92|2126.22|2134.87|2126.17|2135.04|2126.34|2134.77|2126.07|16
1625060480000|2021-06-30 13:41:20|2134.92|2126.22|2135.02|2126.32|2135.16|2126.46|2134.71|2126.01|17
1625060490000|2021-06-30 13:41:30|2135.05|2126.35|2134.92|2126.22|2135.18|2126.48|2134.92|2126.22|12
1625060500000|2021-06-30 13:41:40|2134.89|2126.19|2134.67|2125.97|2134.89|2126.19|2134.3|2125.6|16
1625060510000|2021-06-30 13:41:50|2134.71|2126.01|2134.95|2126.25|2135.01|2126.31|2134.71|2126.01|16
1625060520000|2021-06-30 13:42:00|2134.92|2126.22|2134.98|2126.28|2135.04|2126.34|2134.84|2126.14|6
1625060530000|2021-06-30 13:42:10|2134.92|2126.22|2134.91|2126.21|2134.92|2126.22|2134.81|2126.11|5
1625060540000|2021-06-30 13:42:20|2134.88|2126.18|2135|2126.3|2135|2126.3|2134.84|2126.14|5
1625060550000|2021-06-30 13:42:30|2135.07|2126.37|2135.04|2126.34|2135.07|2126.37|2135.01|2126.31|9
1625060560000|2021-06-30 13:42:40|2135.08|2126.38|2135.05|2126.35|2135.08|2126.38|2135.05|2126.35|2
1625060570000|2021-06-30 13:42:50|2135.03|2126.33|2134.89|2126.19|2135.03|2126.33|2134.67|2125.97|9
1625060580000|2021-06-30 13:43:00|2134.85|2126.15|2134.9|2126.2|2134.91|2126.21|2134.79|2126.09|12
1625060590000|2021-06-30 13:43:10|2134.89|2126.19|2134.89|2126.19|2134.89|2126.19|2134.89|2126.19|1
1625060600000|2021-06-30 13:43:20|2134.84|2126.14|2133.89|2125.19|2134.84|2126.14|2133.59|2124.89|20
1625060610000|2021-06-30 13:43:30|2133.97|2125.27|2134.67|2125.97|2134.67|2125.97|2133.69|2124.99|24
1625060620000|2021-06-30 13:43:40|2134.69|2125.99|2134.83|2126.13|2135.06|2126.36|2134.25|2125.55|17
1625060630000|2021-06-30 13:43:50|2134.84|2126.14|2133.59|2124.89|2134.84|2126.14|2133.59|2124.89|15
1625060640000|2021-06-30 13:44:00|2133.7|2125|2131.09|2122.39|2133.7|2125|2130.87|2122.17|22
1625060650000|2021-06-30 13:44:10|2131.16|2122.46|2131.17|2122.47|2131.33|2122.63|2131.04|2122.34|8
1625060660000|2021-06-30 13:44:20|2131.16|2122.46|2131.17|2122.47|2131.54|2122.84|2130.6|2121.9|14
1625060670000|2021-06-30 13:44:30|2131.36|2122.66|2131.36|2122.66|2131.85|2123.15|2131.31|2122.61|17
1625060680000|2021-06-30 13:44:40|2131.39|2122.69|2131.77|2123.07|2131.98|2123.28|2131.39|2122.69|16
1625060690000|2021-06-30 13:44:50|2131.85|2123.15|2133.07|2124.37|2133.16|2124.46|2131.85|2123.15|22
1625060700000|2021-06-30 13:45:00|2133.03|2124.33|2133.63|2124.93|2133.63|2124.93|2132.96|2124.26|15
1625060710000|2021-06-30 13:45:10|2133.57|2124.87|2133.43|2124.73|2134.16|2125.46|2133.43|2124.73|13
1625060720000|2021-06-30 13:45:20|2133.52|2124.82|2134.05|2125.35|2134.05|2125.35|2133.4|2124.7|14
1625060730000|2021-06-30 13:45:30|2134.32|2125.62|2134.32|2125.62|2134.32|2125.62|2134.06|2125.36|6
1625060740000|2021-06-30 13:45:40|2134.33|2125.63|2134.82|2126.12|2135.05|2126.35|2134.27|2125.57|16
1625060750000|2021-06-30 13:45:50|2134.99|2126.29|2135|2126.3|2135.68|2126.98|2134.65|2125.95|21
1625060760000|2021-06-30 13:46:00|2135.05|2126.35|2135.1|2126.4|2135.87|2127.17|2134.89|2126.19|23
1625060770000|2021-06-30 13:46:10|2135.16|2126.46|2134.64|2125.94|2135.16|2126.46|2134.64|2125.94|19
1625060780000|2021-06-30 13:46:20|2134.36|2125.66|2134.1|2125.4|2134.49|2125.79|2133.83|2125.13|17
1625060790000|2021-06-30 13:46:30|2134.11|2125.41|2133.49|2124.79|2134.2|2125.5|2133.21|2124.51|17
1625060800000|2021-06-30 13:46:40|2133.6|2124.9|2134.85|2126.15|2134.89|2126.19|2133.6|2124.9|22
1625060810000|2021-06-30 13:46:50|2134.88|2126.18|2134.87|2126.17|2135.17|2126.47|2134.83|2126.13|17
1625060820000|2021-06-30 13:47:00|2134.9|2126.2|2135.36|2126.66|2135.36|2126.66|2134.8|2126.1|14
1625060830000|2021-06-30 13:47:10|2135.4|2126.7|2136.06|2127.36|2136.35|2127.65|2135.4|2126.7|12
1625060840000|2021-06-30 13:47:20|2136.09|2127.39|2136.31|2127.61|2136.31|2127.61|2135.5|2126.8|11
1625060850000|2021-06-30 13:47:30|2135.91|2127.21|2135.88|2127.18|2136.31|2127.61|2135.46|2126.76|16
1625060860000|2021-06-30 13:47:40|2135.8|2127.1|2135.43|2126.73|2135.91|2127.21|2135.43|2126.73|9
1625060870000|2021-06-30 13:47:50|2135.32|2126.62|2135.78|2127.08|2135.78|2127.08|2135.3|2126.6|11
1625060880000|2021-06-30 13:48:00|2135.75|2127.05|2135.53|2126.83|2135.79|2127.09|2135.18|2126.48|16
1625060890000|2021-06-30 13:48:10|2135.48|2126.78|2135.14|2126.44|2135.49|2126.79|2135.09|2126.39|14
1625060900000|2021-06-30 13:48:20|2135.26|2126.56|2134.9|2126.2|2135.26|2126.56|2134.9|2126.2|5
1625060910000|2021-06-30 13:48:30|2135.03|2126.33|2135.71|2127.01|2135.77|2127.07|2135.03|2126.33|15
1625060920000|2021-06-30 13:48:40|2135.74|2127.04|2135.98|2127.28|2135.98|2127.28|2135.15|2126.45|19
1625060930000|2021-06-30 13:48:50|2136.19|2127.49|2136.2|2127.5|2136.37|2127.67|2136.18|2127.48|19
1625060940000|2021-06-30 13:49:00|2136.13|2127.43|2136.84|2128.14|2136.84|2128.14|2136.13|2127.43|16
1625060950000|2021-06-30 13:49:10|2136.88|2128.18|2136.85|2128.15|2136.92|2128.22|2136.85|2128.15|4
1625060960000|2021-06-30 13:49:20|2136.74|2128.04|2136.96|2128.26|2136.96|2128.26|2136.74|2128.04|12
1625060970000|2021-06-30 13:49:30|2136.83|2128.13|2137.03|2128.33|2137.03|2128.33|2136.76|2128.06|19
1625060980000|2021-06-30 13:49:40|2137.01|2128.31|2136.45|2127.75|2137.2|2128.5|2136.43|2127.73|16
1625060990000|2021-06-30 13:49:50|2136.49|2127.79|2136.57|2127.87|2136.57|2127.87|2135.86|2127.16|15
1625061000000|2021-06-30 13:50:00|2136.54|2127.84|2135.54|2126.84|2136.54|2127.84|2135.36|2126.66|22
1625061010000|2021-06-30 13:50:10|2135.56|2126.86|2135.16|2126.46|2135.59|2126.89|2134.72|2126.02|13
1625061020000|2021-06-30 13:50:20|2134.74|2126.04|2135.16|2126.46|2135.18|2126.48|2134.67|2125.97|13
1625061030000|2021-06-30 13:50:30|2135.17|2126.47|2135.09|2126.39|2135.3|2126.6|2134.99|2126.29|15
1625061040000|2021-06-30 13:50:40|2135.15|2126.45|2134.47|2125.77|2135.16|2126.46|2134.36|2125.66|17
1625061050000|2021-06-30 13:50:50|2134.48|2125.78|2135.02|2126.32|2135.11|2126.41|2134.47|2125.77|18
1625061060000|2021-06-30 13:51:00|2135.03|2126.33|2135.41|2126.71|2135.8|2127.1|2134.92|2126.22|13
1625061070000|2021-06-30 13:51:10|2135.6|2126.9|2135.91|2127.21|2135.91|2127.21|2135.6|2126.9|11
1625061080000|2021-06-30 13:51:20|2135.92|2127.22|2136.71|2128.01|2136.8|2128.1|2135.92|2127.22|18
1625061090000|2021-06-30 13:51:30|2136.83|2128.13|2136.54|2127.84|2136.83|2128.13|2136.29|2127.59|21
1625061100000|2021-06-30 13:51:40|2136.58|2127.88|2137.05|2128.35|2137.05|2128.35|2136.55|2127.85|16
1625061110000|2021-06-30 13:51:50|2137.54|2128.84|2137.84|2129.14|2137.9|2129.2|2137.32|2128.62|17
1625061120000|2021-06-30 13:52:00|2137.79|2129.09|2137.79|2129.09|2137.89|2129.19|2137.55|2128.85|15
1625061130000|2021-06-30 13:52:10|2137.83|2129.13|2138.9|2130.2|2139.11|2130.41|2137.83|2129.13|14
1625061140000|2021-06-30 13:52:20|2138.92|2130.22|2139.48|2130.78|2139.51|2130.81|2138.92|2130.22|20
1625061150000|2021-06-30 13:52:30|2139.42|2130.72|2138.71|2130.01|2139.44|2130.74|2138.49|2129.79|18
1625061160000|2021-06-30 13:52:40|2138.68|2129.98|2139.09|2130.39|2139.09|2130.39|2138.61|2129.91|11
1625061170000|2021-06-30 13:52:50|2139.61|2130.91|2140.35|2131.65|2140.35|2131.65|2139.29|2130.59|14
1625061180000|2021-06-30 13:53:00|2139.86|2131.16|2139.88|2131.18|2139.9|2131.2|2139.36|2130.66|16
1625061190000|2021-06-30 13:53:10|2139.6|2130.9|2139.96|2131.26|2140.4|2131.7|2139.58|2130.88|18
1625061200000|2021-06-30 13:53:20|2140.08|2131.38|2139.82|2131.12|2140.1|2131.4|2139.81|2131.11|14
1625061210000|2021-06-30 13:53:30|2139.81|2131.11|2139.07|2130.37|2139.83|2131.13|2138.84|2130.14|16
1625061220000|2021-06-30 13:53:40|2138.97|2130.27|2141.92|2133.22|2141.95|2133.25|2138.97|2130.27|24
1625061230000|2021-06-30 13:53:50|2141.9|2133.2|2141.66|2132.96|2141.93|2133.23|2141.41|2132.71|23
1625061240000|2021-06-30 13:54:00|2141.72|2133.02|2139.91|2131.21|2141.92|2133.22|2139.48|2130.78|25
1625061250000|2021-06-30 13:54:10|2139.98|2131.28|2140.4|2131.7|2140.64|2131.94|2139.64|2130.94|22
1625061260000|2021-06-30 13:54:20|2140.42|2131.72|2142.57|2133.87|2142.57|2133.87|2140.25|2131.55|24
1625061270000|2021-06-30 13:54:30|2142.53|2133.83|2142.23|2133.53|2142.82|2134.12|2142.18|2133.48|23
1625061280000|2021-06-30 13:54:40|2142.21|2133.51|2141.82|2133.12|2142.49|2133.79|2141.82|2133.12|19
1625061290000|2021-06-30 13:54:50|2141.98|2133.28|2141.9|2133.2|2142.07|2133.37|2141.69|2132.99|20
1625061300000|2021-06-30 13:55:00|2141.91|2133.21|2142.39|2133.69|2142.39|2133.69|2141.75|2133.05|22
1625061310000|2021-06-30 13:55:10|2142.24|2133.54|2142.94|2134.24|2142.94|2134.24|2142.22|2133.52|20
1625061320000|2021-06-30 13:55:20|2143.03|2134.33|2143.02|2134.32|2143.21|2134.51|2142.89|2134.19|18
1625061330000|2021-06-30 13:55:30|2143.01|2134.31|2142.82|2134.12|2143.01|2134.31|2142.81|2134.11|23
1625061340000|2021-06-30 13:55:40|2142.95|2134.25|2142.92|2134.22|2143.08|2134.38|2142.92|2134.22|17
1625061350000|2021-06-30 13:55:50|2142.94|2134.24|2143.07|2134.37|2143.11|2134.41|2142.77|2134.07|19
1625061360000|2021-06-30 13:56:00|2143.05|2134.35|2143.28|2134.58|2143.33|2134.63|2143.05|2134.35|21
1625061370000|2021-06-30 13:56:10|2143.3|2134.6|2143.44|2134.74|2143.44|2134.74|2143.3|2134.6|7
1625061380000|2021-06-30 13:56:20|2143.47|2134.77|2143.84|2135.14|2143.84|2135.14|2143.44|2134.74|9
1625061390000|2021-06-30 13:56:30|2143.92|2135.22|2144.44|2135.74|2144.44|2135.74|2143.88|2135.18|24
1625061400000|2021-06-30 13:56:40|2144.47|2135.77|2145.25|2136.55|2145.62|2136.92|2144.47|2135.77|19
1625061410000|2021-06-30 13:56:50|2145.24|2136.54|2145.41|2136.71|2145.51|2136.81|2145|2136.3|19
1625061420000|2021-06-30 13:57:00|2145.42|2136.72|2145.32|2136.62|2145.48|2136.78|2145.17|2136.47|18
1625061430000|2021-06-30 13:57:10|2145.19|2136.49|2145.19|2136.49|2145.33|2136.63|2145.11|2136.41|17
1625061440000|2021-06-30 13:57:20|2145.15|2136.45|2145.35|2136.65|2145.42|2136.72|2145.14|2136.44|10
1625061450000|2021-06-30 13:57:30|2145.36|2136.66|2145.59|2136.89|2145.59|2136.89|2145.32|2136.62|17
1625061460000|2021-06-30 13:57:40|2145.6|2136.9|2145.69|2136.99|2145.85|2137.15|2145.42|2136.72|20
1625061470000|2021-06-30 13:57:50|2145.71|2137.01|2146.16|2137.46|2146.16|2137.46|2145.5|2136.8|16
1625061480000|2021-06-30 13:58:00|2146.11|2137.41|2145.89|2137.19|2146.11|2137.41|2145.56|2136.86|19
1625061490000|2021-06-30 13:58:10|2145.87|2137.17|2145.72|2137.02|2145.87|2137.17|2145.71|2137.01|13
1625061500000|2021-06-30 13:58:20|2145.71|2137.01|2145.69|2136.99|2145.73|2137.03|2145.65|2136.95|20
1625061510000|2021-06-30 13:58:30|2145.68|2136.98|2145.62|2136.92|2145.68|2136.98|2145.51|2136.81|12
1625061520000|2021-06-30 13:58:40|2145.68|2136.98|2145.88|2137.18|2145.88|2137.18|2145.57|2136.87|13
1625061530000|2021-06-30 13:58:50|2145.84|2137.14|2145.97|2137.27|2145.97|2137.27|2145.78|2137.08|10
1625061540000|2021-06-30 13:59:00|2146|2137.3|2147.02|2138.32|2147.02|2138.32|2146|2137.3|19
1625061550000|2021-06-30 13:59:10|2147.05|2138.35|2147.25|2138.55|2147.26|2138.56|2146.99|2138.29|20
1625061560000|2021-06-30 13:59:20|2147.19|2138.49|2147.24|2138.54|2147.27|2138.57|2147.11|2138.41|15
1625061570000|2021-06-30 13:59:30|2147.23|2138.53|2147.31|2138.61|2147.47|2138.77|2146.46|2137.76|26
1625061580000|2021-06-30 13:59:40|2147.45|2138.75|2147.25|2138.55|2148.17|2139.47|2147.25|2138.55|27
1625061590000|2021-06-30 13:59:50|2147.67|2138.97|2147.44|2138.74|2147.84|2139.14|2147.19|2138.49|24
1625061600000|2021-06-30 14:00:00|2147.5|2138.8|2147.44|2138.74|2147.5|2138.8|2147.19|2138.49|24
1625061610000|2021-06-30 14:00:10|2147.39|2138.69|2147.52|2138.82|2147.57|2138.87|2147.28|2138.58|12
1625061620000|2021-06-30 14:00:20|2147.68|2138.98|2148.4|2139.7|2148.51|2139.81|2147.68|2138.98|22
1625061630000|2021-06-30 14:00:30|2148.31|2139.61|2148.51|2139.81|2148.78|2140.08|2147.92|2139.22|25
1625061640000|2021-06-30 14:00:40|2148.54|2139.84|2148.55|2139.85|2148.75|2140.05|2148.32|2139.62|18
1625061650000|2021-06-30 14:00:50|2148.57|2139.87|2149.03|2140.33|2149.08|2140.38|2148.52|2139.82|21
1625061660000|2021-06-30 14:01:00|2149.07|2140.37|2149.42|2140.72|2149.45|2140.75|2149.07|2140.37|17
1625061670000|2021-06-30 14:01:10|2149.29|2140.59|2149.52|2140.82|2149.63|2140.93|2149.28|2140.58|23
1625061680000|2021-06-30 14:01:20|2149.55|2140.85|2148.95|2140.25|2149.55|2140.85|2148.95|2140.25|24
1625061690000|2021-06-30 14:01:30|2148.92|2140.22|2149.03|2140.33|2149.16|2140.46|2148.9|2140.2|19
1625061700000|2021-06-30 14:01:40|2149.07|2140.37|2149.39|2140.69|2149.4|2140.7|2149.05|2140.35|21
1625061710000|2021-06-30 14:01:50|2149.38|2140.68|2149.25|2140.55|2149.43|2140.73|2149.24|2140.54|16
1625061720000|2021-06-30 14:02:00|2149.21|2140.51|2150.97|2142.27|2150.97|2142.27|2149.2|2140.5|22
1625061730000|2021-06-30 14:02:10|2150.83|2142.13|2152.57|2143.87|2152.57|2143.87|2150.83|2142.13|20
1625061740000|2021-06-30 14:02:20|2152.51|2143.81|2153.06|2144.36|2153.42|2144.72|2152.34|2143.64|23
1625061750000|2021-06-30 14:02:30|2152.91|2144.21|2153.36|2144.66|2153.77|2145.07|2152.91|2144.21|24
1625061760000|2021-06-30 14:02:40|2153.46|2144.76|2152.85|2144.15|2153.93|2145.23|2152.84|2144.14|25
1625061770000|2021-06-30 14:02:50|2152.87|2144.17|2153.77|2145.07|2153.83|2145.13|2152.87|2144.17|20
1625061780000|2021-06-30 14:03:00|2153.73|2145.03|2153.64|2144.94|2153.77|2145.07|2152.55|2143.85|22
1625061790000|2021-06-30 14:03:10|2153.62|2144.92|2155.7|2147|2155.7|2147|2153.4|2144.7|23
1625061800000|2021-06-30 14:03:20|2155.82|2147.12|2154.83|2146.13|2156.97|2148.27|2153.9|2145.2|24
1625061810000|2021-06-30 14:03:30|2154.51|2145.81|2155.98|2147.28|2156.12|2147.42|2154.51|2145.81|25
1625061820000|2021-06-30 14:03:40|2155.97|2147.27|2155|2146.3|2155.97|2147.27|2154.97|2146.27|25
1625061830000|2021-06-30 14:03:50|2154.98|2146.28|2155.31|2146.61|2155.45|2146.75|2154.45|2145.75|28
1625061840000|2021-06-30 14:04:00|2155.28|2146.58|2153.98|2145.28|2155.31|2146.61|2153.87|2145.17|22
1625061850000|2021-06-30 14:04:10|2153.72|2145.02|2153.73|2145.03|2154.37|2145.67|2153.58|2144.88|25
1625061860000|2021-06-30 14:04:20|2153.77|2145.07|2153.87|2145.17|2154.36|2145.66|2153.77|2145.07|23
1625061870000|2021-06-30 14:04:30|2153.85|2145.15|2153.99|2145.29|2154.24|2145.54|2153.74|2145.04|17
1625061880000|2021-06-30 14:04:40|2154.01|2145.31|2152.72|2144.02|2154.05|2145.35|2152.41|2143.71|24
1625061890000|2021-06-30 14:04:50|2152.41|2143.71|2151.88|2143.18|2152.41|2143.71|2151.88|2143.18|9
1625061900000|2021-06-30 14:05:00|2152.15|2143.45|2153.9|2145.2|2153.9|2145.2|2152.15|2143.45|25
1625061910000|2021-06-30 14:05:10|2153.91|2145.21|2152.71|2144.01|2154.14|2145.44|2152.71|2144.01|23
1625061920000|2021-06-30 14:05:20|2152.81|2144.11|2152.49|2143.79|2153.26|2144.56|2151.7|2143|20
1625061930000|2021-06-30 14:05:30|2152.63|2143.93|2151.99|2143.29|2152.74|2144.04|2151.69|2142.99|21
1625061940000|2021-06-30 14:05:40|2152.11|2143.41|2150.41|2141.71|2152.11|2143.41|2150.41|2141.71|20
1625061950000|2021-06-30 14:05:50|2150.37|2141.67|2148.99|2140.29|2150.37|2141.67|2148.99|2140.29|15
1625061960000|2021-06-30 14:06:00|2148.98|2140.28|2148.94|2140.24|2149.25|2140.55|2148.56|2139.86|21
1625061970000|2021-06-30 14:06:10|2149.2|2140.5|2150.76|2142.06|2151.34|2142.64|2149.2|2140.5|14
1625061980000|2021-06-30 14:06:20|2150.68|2141.98|2149.8|2141.1|2150.7|2142|2149.8|2141.1|21
1625061990000|2021-06-30 14:06:30|2149.68|2140.98|2149.71|2141.01|2149.99|2141.29|2148.73|2140.03|24
1625062000000|2021-06-30 14:06:40|2149.69|2140.99|2149.85|2141.15|2150.73|2142.03|2149.69|2140.99|23
1625062010000|2021-06-30 14:06:50|2149.78|2141.08|2148.82|2140.12|2149.78|2141.08|2147.21|2138.51|28
1625062020000|2021-06-30 14:07:00|2148.23|2139.53|2149.76|2141.06|2149.76|2141.06|2148.23|2139.53|27
1625062030000|2021-06-30 14:07:10|2149.66|2140.96|2149.44|2140.74|2149.76|2141.06|2149.23|2140.53|24
1625062040000|2021-06-30 14:07:20|2149.41|2140.71|2149.35|2140.65|2149.59|2140.89|2148.87|2140.17|19
1625062050000|2021-06-30 14:07:30|2149.41|2140.71|2149.26|2140.56|2149.41|2140.71|2148.85|2140.15|25
1625062060000|2021-06-30 14:07:40|2149.09|2140.39|2149.65|2140.95|2149.75|2141.05|2149.09|2140.39|7
1625062070000|2021-06-30 14:07:50|2149.76|2141.06|2149.28|2140.58|2149.76|2141.06|2148.83|2140.13|12
1625062080000|2021-06-30 14:08:00|2149.16|2140.46|2149.83|2141.13|2149.89|2141.19|2148.85|2140.15|23
1625062090000|2021-06-30 14:08:10|2149.82|2141.12|2150.83|2142.13|2150.83|2142.13|2149.62|2140.92|23
1625062100000|2021-06-30 14:08:20|2150.96|2142.26|2151.37|2142.67|2151.68|2142.98|2150.96|2142.26|24
1625062110000|2021-06-30 14:08:30|2151.43|2142.73|2151.44|2142.74|2151.68|2142.98|2151.17|2142.47|26
1625062120000|2021-06-30 14:08:40|2151.5|2142.8|2151.33|2142.63|2151.58|2142.88|2151.21|2142.51|24
1625062130000|2021-06-30 14:08:50|2151.3|2142.6|2151.63|2142.93|2151.75|2143.05|2151.07|2142.37|16
1625062140000|2021-06-30 14:09:00|2151.64|2142.94|2151.33|2142.63|2152.03|2143.33|2151.33|2142.63|24
1625062150000|2021-06-30 14:09:10|2151.16|2142.46|2151.19|2142.49|2151.36|2142.66|2151.16|2142.46|22
1625062160000|2021-06-30 14:09:20|2151.18|2142.48|2151.59|2142.89|2151.6|2142.9|2151.18|2142.48|15
1625062170000|2021-06-30 14:09:30|2151.54|2142.84|2151.8|2143.1|2151.88|2143.18|2151.17|2142.47|22
1625062180000|2021-06-30 14:09:40|2151.98|2143.28|2152.85|2144.15|2153.05|2144.35|2151.95|2143.25|25
1625062190000|2021-06-30 14:09:50|2152.77|2144.07|2152.57|2143.87|2153.41|2144.71|2152.17|2143.47|21
1625062200000|2021-06-30 14:10:00|2152.39|2143.69|2152.31|2143.61|2152.51|2143.81|2152.12|2143.42|16
1625062210000|2021-06-30 14:10:10|2152.41|2143.71|2153.49|2144.79|2153.55|2144.85|2152.41|2143.71|26
1625062220000|2021-06-30 14:10:20|2153.48|2144.78|2153.03|2144.33|2153.48|2144.78|2152.83|2144.13|27
1625062230000|2021-06-30 14:10:30|2153.07|2144.37|2153.56|2144.86|2153.72|2145.02|2153.02|2144.32|23
1625062240000|2021-06-30 14:10:40|2153.45|2144.75|2153.76|2145.06|2153.76|2145.06|2152.92|2144.22|27
1625062250000|2021-06-30 14:10:50|2153.77|2145.07|2154.45|2145.75|2154.45|2145.75|2153.77|2145.07|20
1625062260000|2021-06-30 14:11:00|2154.4|2145.7|2154.89|2146.19|2154.89|2146.19|2154.09|2145.39|27
1625062270000|2021-06-30 14:11:10|2154.78|2146.08|2154.42|2145.72|2154.83|2146.13|2154.37|2145.67|18
1625062280000|2021-06-30 14:11:20|2154.55|2145.85|2153.15|2144.45|2154.55|2145.85|2153.08|2144.38|18
1625062290000|2021-06-30 14:11:30|2153.16|2144.46|2152.41|2143.71|2153.35|2144.65|2152.41|2143.71|19
1625062300000|2021-06-30 14:11:40|2152.47|2143.77|2151.42|2142.72|2152.47|2143.77|2151.36|2142.66|17
1625062310000|2021-06-30 14:11:50|2151.22|2142.52|2152.35|2143.65|2152.35|2143.65|2151.2|2142.5|13
1625062320000|2021-06-30 14:12:00|2152.34|2143.64|2152.64|2143.94|2152.64|2143.94|2152.2|2143.5|7
1625062330000|2021-06-30 14:12:10|2152.59|2143.89|2152.22|2143.52|2153.01|2144.31|2152.22|2143.52|23
1625062340000|2021-06-30 14:12:20|2152.42|2143.72|2152.69|2143.99|2152.76|2144.06|2152.22|2143.52|22
1625062350000|2021-06-30 14:12:30|2152.53|2143.83|2152.67|2143.97|2152.67|2143.97|2152.3|2143.6|15
1625062360000|2021-06-30 14:12:40|2152.62|2143.92|2152.64|2143.94|2152.73|2144.03|2152.62|2143.92|11
1625062370000|2021-06-30 14:12:50|2152.28|2143.58|2152.28|2143.58|2152.47|2143.77|2151.37|2142.67|22
1625062380000|2021-06-30 14:13:00|2152.41|2143.71|2151.53|2142.83|2152.43|2143.73|2151.53|2142.83|11
1625062390000|2021-06-30 14:13:10|2151.6|2142.9|2151.3|2142.6|2151.6|2142.9|2151.21|2142.51|9
1625062400000|2021-06-30 14:13:20|2151.22|2142.52|2150.87|2142.17|2151.35|2142.65|2150.87|2142.17|8
1625062410000|2021-06-30 14:13:30|2150.9|2142.2|2150.79|2142.09|2150.95|2142.25|2150.5|2141.8|16
1625062420000|2021-06-30 14:13:40|2150.72|2142.02|2150.49|2141.79|2150.78|2142.08|2150.28|2141.58|20
1625062430000|2021-06-30 14:13:50|2150.57|2141.87|2150.08|2141.38|2150.94|2142.24|2149.67|2140.97|17
1625062440000|2021-06-30 14:14:00|2149.97|2141.27|2150.74|2142.04|2150.88|2142.18|2149.97|2141.27|14
1625062450000|2021-06-30 14:14:10|2150.85|2142.15|2151.09|2142.39|2151.09|2142.39|2150.43|2141.73|19
1625062460000|2021-06-30 14:14:20|2150.87|2142.17|2150.98|2142.28|2150.99|2142.29|2150.87|2142.17|8
1625062470000|2021-06-30 14:14:30|2150.96|2142.26|2150.88|2142.18|2151.12|2142.42|2150.87|2142.17|7
1625062480000|2021-06-30 14:14:40|2150.65|2141.95|2151.02|2142.32|2151.02|2142.32|2150.48|2141.78|14
1625062490000|2021-06-30 14:14:50|2151.25|2142.55|2150.66|2141.96|2151.51|2142.81|2150.52|2141.82|21
1625062500000|2021-06-30 14:15:00|2150.7|2142|2151.99|2143.29|2151.99|2143.29|2150.69|2141.99|25
1625062510000|2021-06-30 14:15:10|2152.03|2143.33|2152.08|2143.38|2152.23|2143.53|2151.75|2143.05|16
1625062520000|2021-06-30 14:15:20|2152.07|2143.37|2150.67|2141.97|2152.07|2143.37|2150.44|2141.74|20
1625062530000|2021-06-30 14:15:30|2150.56|2141.86|2150.5|2141.8|2150.73|2142.03|2150.06|2141.36|25
1625062540000|2021-06-30 14:15:40|2150.53|2141.83|2149.11|2140.41|2150.54|2141.84|2148.99|2140.29|21
1625062550000|2021-06-30 14:15:50|2149.03|2140.33|2147.85|2139.15|2149.03|2140.33|2147.57|2138.87|22
1625062560000|2021-06-30 14:16:00|2147.76|2139.06|2148.3|2139.6|2148.73|2140.03|2147.47|2138.77|26
1625062570000|2021-06-30 14:16:10|2148.59|2139.89|2149.1|2140.4|2149.52|2140.82|2148.39|2139.69|25
1625062580000|2021-06-30 14:16:20|2148.64|2139.94|2150.92|2142.22|2151.21|2142.51|2148.64|2139.94|15
1625062590000|2021-06-30 14:16:30|2150.9|2142.2|2151.97|2143.27|2151.97|2143.27|2150.19|2141.49|13
1625062600000|2021-06-30 14:16:40|2151.93|2143.23|2152.77|2144.07|2152.9|2144.2|2151.93|2143.23|11
1625062610000|2021-06-30 14:16:50|2152.75|2144.05|2151.57|2142.87|2152.76|2144.06|2151.34|2142.64|18
1625062620000|2021-06-30 14:17:00|2151.23|2142.53|2152.33|2143.63|2152.56|2143.86|2151.23|2142.53|14
1625062630000|2021-06-30 14:17:10|2152.34|2143.64|2148.31|2139.61|2152.34|2143.64|2147.63|2138.93|26
1625062640000|2021-06-30 14:17:20|2148.24|2139.54|2150.5|2141.8|2150.61|2141.91|2148.24|2139.54|21
1625062650000|2021-06-30 14:17:30|2150.53|2141.83|2149.97|2141.27|2150.55|2141.85|2149.38|2140.68|24
1625062660000|2021-06-30 14:17:40|2149.98|2141.28|2150.44|2141.74|2150.54|2141.84|2149.59|2140.89|25
1625062670000|2021-06-30 14:17:50|2150.31|2141.61|2149.95|2141.25|2150.44|2141.74|2149.81|2141.11|18
1625062680000|2021-06-30 14:18:00|2150.02|2141.32|2149.62|2140.92|2150.43|2141.73|2149.35|2140.65|19
1625062690000|2021-06-30 14:18:10|2149.64|2140.94|2150.12|2141.42|2150.12|2141.42|2149.51|2140.81|18
1625062700000|2021-06-30 14:18:20|2150.11|2141.41|2149.82|2141.12|2150.11|2141.41|2149.49|2140.79|11
1625062710000|2021-06-30 14:18:30|2149.81|2141.11|2150.09|2141.39|2150.3|2141.6|2149.78|2141.08|17
1625062720000|2021-06-30 14:18:40|2150.19|2141.49|2150.09|2141.39|2150.45|2141.75|2149.98|2141.28|20
1625062730000|2021-06-30 14:18:50|2150.22|2141.52|2147.72|2139.02|2150.22|2141.52|2147.71|2139.01|21
1625062740000|2021-06-30 14:19:00|2147.73|2139.03|2147.6|2138.9|2147.9|2139.2|2147.59|2138.89|14
1625062750000|2021-06-30 14:19:10|2147.51|2138.81|2147.5|2138.8|2148.13|2139.43|2147.36|2138.66|21
1625062760000|2021-06-30 14:19:20|2147.57|2138.87|2147.07|2138.37|2147.66|2138.96|2147.07|2138.37|19
1625062770000|2021-06-30 14:19:30|2147.15|2138.45|2147.02|2138.32|2147.2|2138.5|2147.02|2138.32|11
1625062780000|2021-06-30 14:19:40|2146.96|2138.26|2146.03|2137.33|2146.96|2138.26|2146.03|2137.33|14
1625062790000|2021-06-30 14:19:50|2145.69|2136.99|2141.36|2132.66|2145.69|2136.99|2141.25|2132.55|20
1625062800000|2021-06-30 14:20:00|2141.63|2132.93|2140.91|2132.21|2141.63|2132.93|2140.59|2131.89|25
1625062810000|2021-06-30 14:20:10|2140.83|2132.13|2141.07|2132.37|2141.49|2132.79|2140.71|2132.01|27
1625062820000|2021-06-30 14:20:20|2140.99|2132.29|2142.22|2133.52|2142.22|2133.52|2140.97|2132.27|28
1625062830000|2021-06-30 14:20:30|2141.97|2133.27|2141.45|2132.75|2142.22|2133.52|2141.45|2132.75|25
1625062840000|2021-06-30 14:20:40|2141.49|2132.79|2141.27|2132.57|2141.85|2133.15|2141.15|2132.45|19
1625062850000|2021-06-30 14:20:50|2141.29|2132.59|2140.42|2131.72|2141.3|2132.6|2140.26|2131.56|19
1625062860000|2021-06-30 14:21:00|2140.48|2131.78|2139.44|2130.74|2140.52|2131.82|2138.63|2129.93|23
1625062870000|2021-06-30 14:21:10|2139.3|2130.6|2138.7|2130|2139.3|2130.6|2138.49|2129.79|21
1625062880000|2021-06-30 14:21:20|2138.68|2129.98|2139.36|2130.66|2139.36|2130.66|2138.59|2129.89|16
1625062890000|2021-06-30 14:21:30|2139.24|2130.54|2140.83|2132.13|2141.27|2132.57|2139.11|2130.41|23
1625062900000|2021-06-30 14:21:40|2140.81|2132.11|2139.75|2131.05|2140.82|2132.12|2139.66|2130.96|25
1625062910000|2021-06-30 14:21:50|2139.61|2130.91|2138.19|2129.49|2139.69|2130.99|2137.45|2128.75|28
1625062920000|2021-06-30 14:22:00|2138.2|2129.5|2139.17|2130.47|2139.29|2130.59|2138.18|2129.48|23
1625062930000|2021-06-30 14:22:10|2139.36|2130.66|2138.34|2129.64|2139.36|2130.66|2137.89|2129.19|27
1625062940000|2021-06-30 14:22:20|2138.38|2129.68|2138.08|2129.38|2138.78|2130.08|2137.99|2129.29|25
1625062950000|2021-06-30 14:22:30|2137.99|2129.29|2137.72|2129.02|2138.56|2129.86|2137.58|2128.88|19
1625062960000|2021-06-30 14:22:40|2137.71|2129.01|2138.02|2129.32|2138.06|2129.36|2137.65|2128.95|12
1625062970000|2021-06-30 14:22:50|2138.09|2129.39|2138.18|2129.48|2138.71|2130.01|2137.88|2129.18|19
1625062980000|2021-06-30 14:23:00|2138.27|2129.57|2138.18|2129.48|2138.27|2129.57|2137.86|2129.16|13
1625062990000|2021-06-30 14:23:10|2138.14|2129.44|2137.93|2129.23|2138.14|2129.44|2137.82|2129.12|9
1625063000000|2021-06-30 14:23:20|2137.99|2129.29|2137.83|2129.13|2138.12|2129.42|2137.66|2128.96|11
1625063010000|2021-06-30 14:23:30|2137.78|2129.08|2137.76|2129.06|2137.89|2129.19|2137.51|2128.81|18
1625063020000|2021-06-30 14:23:40|2137.74|2129.04|2137.78|2129.08|2137.78|2129.08|2137.62|2128.92|11
1625063030000|2021-06-30 14:23:50|2137.73|2129.03|2137.69|2128.99|2137.75|2129.05|2137.49|2128.79|10
1625063040000|2021-06-30 14:24:00|2137.67|2128.97|2137.84|2129.14|2137.88|2129.18|2137.67|2128.97|7
1625063050000|2021-06-30 14:24:10|2137.85|2129.15|2136.99|2128.29|2138.09|2129.39|2136.97|2128.27|19
1625063060000|2021-06-30 14:24:20|2136.98|2128.28|2135.34|2126.64|2137.64|2128.94|2135.34|2126.64|22
1625063070000|2021-06-30 14:24:30|2135.73|2127.03|2135.31|2126.61|2135.73|2127.03|2134.35|2125.65|25
1625063080000|2021-06-30 14:24:40|2135.06|2126.36|2135.06|2126.36|2135.18|2126.48|2134.87|2126.17|11
1625063090000|2021-06-30 14:24:50|2135.05|2126.35|2135.53|2126.83|2135.9|2127.2|2134.82|2126.12|16
1625063100000|2021-06-30 14:25:00|2135.56|2126.86|2136.87|2128.17|2136.97|2128.27|2135.53|2126.83|18
1625063110000|2021-06-30 14:25:10|2136.79|2128.09|2136.51|2127.81|2136.89|2128.19|2136.29|2127.59|19
1625063120000|2021-06-30 14:25:20|2136.63|2127.93|2138.49|2129.79|2138.6|2129.9|2136.38|2127.68|16
1625063130000|2021-06-30 14:25:30|2138.21|2129.51|2138.62|2129.92|2138.71|2130.01|2138.21|2129.51|21
1625063140000|2021-06-30 14:25:40|2138.59|2129.89|2138.71|2130.01|2138.81|2130.11|2138.46|2129.76|17
1625063150000|2021-06-30 14:25:50|2138.61|2129.91|2138.22|2129.52|2138.73|2130.03|2137.9|2129.2|22
1625063160000|2021-06-30 14:26:00|2138.23|2129.53|2138.62|2129.92|2138.62|2129.92|2137.61|2128.91|22
1625063170000|2021-06-30 14:26:10|2138.63|2129.93|2139.35|2130.65|2139.65|2130.95|2138.63|2129.93|21
1625063180000|2021-06-30 14:26:20|2139.6|2130.9|2141.03|2132.33|2141.39|2132.69|2139.6|2130.9|17
1625063190000|2021-06-30 14:26:30|2141.64|2132.94|2141.31|2132.61|2141.7|2133|2140.65|2131.95|16
1625063200000|2021-06-30 14:26:40|2141.64|2132.94|2141.65|2132.95|2141.72|2133.02|2140.78|2132.08|20
1625063210000|2021-06-30 14:26:50|2141.67|2132.97|2141.27|2132.57|2141.67|2132.97|2140.9|2132.2|14
1625063220000|2021-06-30 14:27:00|2141.35|2132.65|2143.68|2134.98|2143.69|2134.99|2141.35|2132.65|21
1625063230000|2021-06-30 14:27:10|2143.17|2134.47|2143.09|2134.39|2143.8|2135.1|2142.99|2134.29|23
1625063240000|2021-06-30 14:27:20|2143.41|2134.71|2143.1|2134.4|2143.56|2134.86|2143.01|2134.31|17
1625063250000|2021-06-30 14:27:30|2143.45|2134.75|2143.35|2134.65|2143.49|2134.79|2143.12|2134.42|12
1625063260000|2021-06-30 14:27:40|2143.65|2134.95|2143.55|2134.85|2143.84|2135.14|2143.55|2134.85|10
1625063270000|2021-06-30 14:27:50|2143.6|2134.9|2143.92|2135.22|2143.97|2135.27|2143.23|2134.53|19
1625063280000|2021-06-30 14:28:00|2143.91|2135.21|2143.75|2135.05|2143.98|2135.28|2143.75|2135.05|7
1625063290000|2021-06-30 14:28:10|2143.77|2135.07|2142.52|2133.82|2143.77|2135.07|2142.47|2133.77|27
1625063300000|2021-06-30 14:28:20|2142.46|2133.76|2140.82|2132.12|2142.58|2133.88|2140.82|2132.12|22
1625063310000|2021-06-30 14:28:30|2140.85|2132.15|2141.32|2132.62|2141.32|2132.62|2140.68|2131.98|20
1625063320000|2021-06-30 14:28:40|2141.13|2132.43|2141.88|2133.18|2142.62|2133.92|2141.13|2132.43|26
1625063330000|2021-06-30 14:28:50|2141.91|2133.21|2141.7|2133|2142.22|2133.52|2141.35|2132.65|26
1625063340000|2021-06-30 14:29:00|2141.83|2133.13|2141.1|2132.4|2141.93|2133.23|2141.1|2132.4|24
1625063350000|2021-06-30 14:29:10|2141.07|2132.37|2140.43|2131.73|2141.24|2132.54|2140.26|2131.56|22
1625063360000|2021-06-30 14:29:20|2140.46|2131.76|2140.08|2131.38|2140.46|2131.76|2140.01|2131.31|14
1625063370000|2021-06-30 14:29:30|2140.23|2131.53|2140.08|2131.38|2140.28|2131.58|2140.05|2131.35|22
1625063380000|2021-06-30 14:29:40|2140.31|2131.61|2140.34|2131.64|2140.61|2131.91|2139.93|2131.23|26
1625063390000|2021-06-30 14:29:50|2140.35|2131.65|2140.57|2131.87|2141.04|2132.34|2140.16|2131.46|26
1625063400000|2021-06-30 14:30:00|2140.47|2131.77|2140.55|2131.85|2140.58|2131.88|2140.42|2131.72|12
1625063410000|2021-06-30 14:30:10|2140.57|2131.87|2141.62|2132.92|2141.75|2133.05|2140.57|2131.87|21
1625063420000|2021-06-30 14:30:20|2141.56|2132.86|2142.09|2133.39|2142.09|2133.39|2141.17|2132.47|26
1625063430000|2021-06-30 14:30:30|2142.06|2133.36|2142.23|2133.53|2142.44|2133.74|2141.99|2133.29|18
1625063440000|2021-06-30 14:30:40|2142.28|2133.58|2141.35|2132.65|2142.34|2133.64|2141.29|2132.59|16
1625063450000|2021-06-30 14:30:50|2141.32|2132.62|2140.17|2131.47|2141.34|2132.64|2139.98|2131.28|27
1625063460000|2021-06-30 14:31:00|2140.41|2131.71|2140.03|2131.33|2140.5|2131.8|2140.03|2131.33|10
1625063470000|2021-06-30 14:31:10|2139.95|2131.25|2137.45|2128.75|2139.95|2131.25|2137.42|2128.72|26
1625063480000|2021-06-30 14:31:20|2137.38|2128.68|2135.79|2127.09|2137.42|2128.72|2135.79|2127.09|26
1625063490000|2021-06-30 14:31:30|2135.74|2127.04|2136.56|2127.86|2136.56|2127.86|2135.68|2126.98|26
1625063500000|2021-06-30 14:31:40|2136.24|2127.54|2135.54|2126.84|2136.24|2127.54|2135.53|2126.83|15
1625063510000|2021-06-30 14:31:50|2135.48|2126.78|2135.84|2127.14|2135.97|2127.27|2135.38|2126.68|15
1625063520000|2021-06-30 14:32:00|2135.88|2127.18|2137.75|2129.05|2138.61|2129.91|2135.86|2127.16|14
1625063530000|2021-06-30 14:32:10|2137.82|2129.12|2136.4|2127.7|2138.13|2129.43|2136.4|2127.7|28
1625063540000|2021-06-30 14:32:20|2136.69|2127.99|2136.68|2127.98|2136.74|2128.04|2136.1|2127.4|24
1625063550000|2021-06-30 14:32:30|2136.71|2128.01|2136.68|2127.98|2136.71|2128.01|2136.57|2127.87|10
1625063560000|2021-06-30 14:32:40|2136.66|2127.96|2136.23|2127.53|2136.71|2128.01|2135.92|2127.22|18
1625063570000|2021-06-30 14:32:50|2136.03|2127.33|2135.89|2127.19|2136.45|2127.75|2135.11|2126.41|26
1625063580000|2021-06-30 14:33:00|2135.87|2127.17|2135.44|2126.74|2135.87|2127.17|2135.43|2126.73|19
1625063590000|2021-06-30 14:33:10|2135.33|2126.63|2135.37|2126.67|2135.47|2126.77|2135.26|2126.56|25
1625063600000|2021-06-30 14:33:20|2135.45|2126.75|2134.35|2125.65|2135.45|2126.75|2133.64|2124.94|21
1625063610000|2021-06-30 14:33:30|2134.59|2125.89|2133.81|2125.11|2134.59|2125.89|2133.8|2125.1|17
1625063620000|2021-06-30 14:33:40|2133.86|2125.16|2133.12|2124.42|2133.92|2125.22|2132.44|2123.74|16
1625063630000|2021-06-30 14:33:50|2133.2|2124.5|2133|2124.3|2133.26|2124.56|2132.76|2124.06|25
1625063640000|2021-06-30 14:34:00|2132.97|2124.27|2133.02|2124.32|2133.24|2124.54|2132.52|2123.82|20
1625063650000|2021-06-30 14:34:10|2133.24|2124.54|2133.6|2124.9|2133.6|2124.9|2132.95|2124.25|22
1625063660000|2021-06-30 14:34:20|2133.72|2125.02|2133.51|2124.81|2133.72|2125.02|2133.24|2124.54|20
1625063670000|2021-06-30 14:34:30|2133.6|2124.9|2133|2124.3|2133.61|2124.91|2133|2124.3|21
1625063680000|2021-06-30 14:34:40|2133.16|2124.46|2132.32|2123.62|2133.54|2124.84|2132.21|2123.51|24
1625063690000|2021-06-30 14:34:50|2132.67|2123.97|2131.88|2123.18|2132.67|2123.97|2131.82|2123.12|25
1625063700000|2021-06-30 14:35:00|2132.31|2123.61|2131.91|2123.21|2133|2124.3|2131.87|2123.17|27
1625063710000|2021-06-30 14:35:10|2132.09|2123.39|2131.4|2122.7|2132.12|2123.42|2131.3|2122.6|14
1625063720000|2021-06-30 14:35:20|2131.34|2122.64|2131.36|2122.66|2131.42|2122.72|2131.01|2122.31|24
1625063730000|2021-06-30 14:35:30|2131.52|2122.82|2130.62|2121.92|2131.52|2122.82|2130.57|2121.87|20
1625063740000|2021-06-30 14:35:40|2130.75|2122.05|2129.88|2121.18|2130.75|2122.05|2129.83|2121.13|18
1625063750000|2021-06-30 14:35:50|2129.87|2121.17|2128.72|2120.02|2129.87|2121.17|2128.65|2119.95|21
1625063760000|2021-06-30 14:36:00|2128.8|2120.1|2128.33|2119.63|2128.8|2120.1|2128.24|2119.54|15
1625063770000|2021-06-30 14:36:10|2128.32|2119.62|2128.83|2120.13|2128.83|2120.13|2127.86|2119.16|17
1625063780000|2021-06-30 14:36:20|2128.82|2120.12|2128.72|2120.02|2128.83|2120.13|2128.71|2120.01|6
1625063790000|2021-06-30 14:36:30|2128.46|2119.76|2128.63|2119.93|2128.84|2120.14|2128.33|2119.63|19
1625063800000|2021-06-30 14:36:40|2128.73|2120.03|2129.22|2120.52|2129.37|2120.67|2128.48|2119.78|23
1625063810000|2021-06-30 14:36:50|2129.18|2120.48|2130.79|2122.09|2130.91|2122.21|2129.14|2120.44|24
1625063820000|2021-06-30 14:37:00|2130.54|2121.84|2129.42|2120.72|2130.93|2122.23|2129.23|2120.53|28
1625063830000|2021-06-30 14:37:10|2129.46|2120.76|2128.63|2119.93|2129.46|2120.76|2128.59|2119.89|14
1625063840000|2021-06-30 14:37:20|2128.65|2119.95|2128.37|2119.67|2128.65|2119.95|2128.33|2119.63|11
1625063850000|2021-06-30 14:37:30|2128.36|2119.66|2128.41|2119.71|2128.41|2119.71|2128.25|2119.55|8
1625063860000|2021-06-30 14:37:40|2128.56|2119.86|2129.16|2120.46|2129.38|2120.68|2128.56|2119.86|21
1625063870000|2021-06-30 14:37:50|2129.18|2120.48|2129.1|2120.4|2129.39|2120.69|2128.89|2120.19|15
1625063880000|2021-06-30 14:38:00|2128.97|2120.27|2129.09|2120.39|2129.13|2120.43|2128.88|2120.18|7
1625063890000|2021-06-30 14:38:10|2129.08|2120.38|2128.25|2119.55|2129.08|2120.38|2128.21|2119.51|5
1625063900000|2021-06-30 14:38:20|2128.16|2119.46|2128.37|2119.67|2128.37|2119.67|2128.11|2119.41|6
1625063910000|2021-06-30 14:38:30|2128.36|2119.66|2127.63|2118.93|2128.36|2119.66|2127.5|2118.8|11
1625063920000|2021-06-30 14:38:40|2127.86|2119.16|2127.66|2118.96|2128.14|2119.44|2127.42|2118.72|17
1625063930000|2021-06-30 14:38:50|2127.65|2118.95|2124.96|2116.26|2128.03|2119.33|2123.99|2115.29|26
1625063940000|2021-06-30 14:39:00|2125.09|2116.39|2123.14|2114.44|2125.09|2116.39|2122.75|2114.05|23
1625063950000|2021-06-30 14:39:10|2124.19|2115.49|2126.24|2117.54|2126.27|2117.57|2122.68|2113.98|25
1625063960000|2021-06-30 14:39:20|2126.2|2117.5|2122.67|2113.97|2127.01|2118.31|2122.67|2113.97|27
1625063970000|2021-06-30 14:39:30|2122.39|2113.69|2122.7|2114|2122.9|2114.2|2121.72|2113.02|23
1625063980000|2021-06-30 14:39:40|2122.65|2113.95|2123.41|2114.71|2123.69|2114.99|2122.45|2113.75|25
1625063990000|2021-06-30 14:39:50|2123.31|2114.61|2123.72|2115.02|2124.04|2115.34|2123.23|2114.53|19
1625064000000|2021-06-30 14:40:00|2123.76|2115.06|2124.84|2116.14|2124.84|2116.14|2123.76|2115.06|19
1625064010000|2021-06-30 14:40:10|2124.81|2116.11|2126.22|2117.52|2126.23|2117.53|2124.81|2116.11|20
1625064020000|2021-06-30 14:40:20|2125.71|2117.01|2125.57|2116.87|2127.04|2118.34|2125.25|2116.55|25
1625064030000|2021-06-30 14:40:30|2125.73|2117.03|2126.19|2117.49|2126.25|2117.55|2125.54|2116.84|25
1625064040000|2021-06-30 14:40:40|2126.2|2117.5|2126.48|2117.78|2126.77|2118.07|2126.03|2117.33|24
1625064050000|2021-06-30 14:40:50|2126.19|2117.49|2125.06|2116.36|2126.19|2117.49|2124.71|2116.01|22
1625064060000|2021-06-30 14:41:00|2124.82|2116.12|2124.45|2115.75|2124.97|2116.27|2124.45|2115.75|10
1625064070000|2021-06-30 14:41:10|2124.37|2115.67|2124.61|2115.91|2125.07|2116.37|2124.37|2115.67|21
1625064080000|2021-06-30 14:41:20|2124.6|2115.9|2124.56|2115.86|2124.85|2116.15|2124.45|2115.75|22
1625064090000|2021-06-30 14:41:30|2124.64|2115.94|2127.22|2118.52|2127.22|2118.52|2124.64|2115.94|21
1625064100000|2021-06-30 14:41:40|2127.21|2118.51|2127.98|2119.28|2127.99|2119.29|2126.49|2117.79|22
1625064110000|2021-06-30 14:41:50|2128.01|2119.31|2128.73|2120.03|2128.99|2120.29|2128.01|2119.31|15
1625064120000|2021-06-30 14:42:00|2128.84|2120.14|2128.39|2119.69|2129.14|2120.44|2127.44|2118.74|26
1625064130000|2021-06-30 14:42:10|2128.42|2119.72|2129.07|2120.37|2129.45|2120.75|2128.42|2119.72|26
1625064140000|2021-06-30 14:42:20|2128.87|2120.17|2128.12|2119.42|2129.07|2120.37|2128.12|2119.42|21
1625064150000|2021-06-30 14:42:30|2128.1|2119.4|2127.31|2118.61|2128.1|2119.4|2126.8|2118.1|22
1625064160000|2021-06-30 14:42:40|2127.44|2118.74|2128.61|2119.91|2128.65|2119.95|2127.44|2118.74|16
1625064170000|2021-06-30 14:42:50|2128.37|2119.67|2127.84|2119.14|2128.53|2119.83|2127.37|2118.67|23
1625064180000|2021-06-30 14:43:00|2127.91|2119.21|2127.97|2119.27|2128.79|2120.09|2127.87|2119.17|24
1625064190000|2021-06-30 14:43:10|2128.19|2119.49|2129.52|2120.82|2129.61|2120.91|2128.19|2119.49|22
1625064200000|2021-06-30 14:43:20|2129.63|2120.93|2127.85|2119.15|2129.63|2120.93|2127.82|2119.12|22
1625064210000|2021-06-30 14:43:30|2127.87|2119.17|2128.98|2120.28|2128.98|2120.28|2127.74|2119.04|21
1625064220000|2021-06-30 14:43:40|2128.97|2120.27|2128.39|2119.69|2129.35|2120.65|2128.01|2119.31|24
1625064230000|2021-06-30 14:43:50|2128.56|2119.86|2127.11|2118.41|2128.56|2119.86|2127.11|2118.41|26
1625064240000|2021-06-30 14:44:00|2127.14|2118.44|2127.01|2118.31|2127.26|2118.56|2126.95|2118.25|20
1625064250000|2021-06-30 14:44:10|2127.13|2118.43|2127.38|2118.68|2128.18|2119.48|2127.1|2118.4|19
1625064260000|2021-06-30 14:44:20|2127.21|2118.51|2127.3|2118.6|2127.83|2119.13|2127.21|2118.51|20
1625064270000|2021-06-30 14:44:30|2127.18|2118.48|2127.11|2118.41|2127.38|2118.68|2127.08|2118.38|14
1625064280000|2021-06-30 14:44:40|2127.22|2118.52|2127.59|2118.89|2127.9|2119.2|2127.22|2118.52|19
1625064290000|2021-06-30 14:44:50|2127.52|2118.82|2127.54|2118.84|2127.84|2119.14|2127.33|2118.63|23
1625064300000|2021-06-30 14:45:00|2127.53|2118.83|2127.76|2119.06|2128.07|2119.37|2127.53|2118.83|20
1625064310000|2021-06-30 14:45:10|2127.72|2119.02|2127.62|2118.92|2127.94|2119.24|2127.62|2118.92|23
1625064320000|2021-06-30 14:45:20|2127.63|2118.93|2126.93|2118.23|2127.63|2118.93|2126.82|2118.12|16
1625064330000|2021-06-30 14:45:30|2126.91|2118.21|2126.91|2118.21|2126.93|2118.23|2126.9|2118.2|7
1625064340000|2021-06-30 14:45:40|2126.75|2118.05|2125.92|2117.22|2126.91|2118.21|2125.89|2117.19|18
1625064350000|2021-06-30 14:45:50|2125.89|2117.19|2125.5|2116.8|2126.04|2117.34|2125.49|2116.79|13
1625064360000|2021-06-30 14:46:00|2125.49|2116.79|2125.85|2117.15|2125.86|2117.16|2125.49|2116.79|10
1625064370000|2021-06-30 14:46:10|2125.69|2116.99|2127.38|2118.68|2127.91|2119.21|2125.69|2116.99|21
1625064380000|2021-06-30 14:46:20|2127.2|2118.5|2129.35|2120.65|2129.61|2120.91|2127.2|2118.5|25
1625064390000|2021-06-30 14:46:30|2129.5|2120.8|2129.86|2121.16|2129.93|2121.23|2129.38|2120.68|22
1625064400000|2021-06-30 14:46:40|2129.59|2120.89|2129.84|2121.14|2130.2|2121.5|2129.51|2120.81|20
1625064410000|2021-06-30 14:46:50|2130.22|2121.52|2130.65|2121.95|2130.74|2122.04|2129.87|2121.17|17
1625064420000|2021-06-30 14:47:00|2130.34|2121.64|2130.16|2121.46|2130.34|2121.64|2128.93|2120.23|20
1625064430000|2021-06-30 14:47:10|2129.95|2121.25|2130.79|2122.09|2130.81|2122.11|2129.58|2120.88|24
1625064440000|2021-06-30 14:47:20|2130.87|2122.17|2131.9|2123.2|2131.9|2123.2|2130.81|2122.11|24
1625064450000|2021-06-30 14:47:30|2132.04|2123.34|2134.59|2125.89|2135.02|2126.32|2132.04|2123.34|28
1625064460000|2021-06-30 14:47:40|2135.16|2126.46|2132.57|2123.87|2135.16|2126.46|2132.57|2123.87|25
1625064470000|2021-06-30 14:47:50|2132.41|2123.71|2133.09|2124.39|2133.19|2124.49|2132.41|2123.71|23
1625064480000|2021-06-30 14:48:00|2133.14|2124.44|2132.57|2123.87|2133.7|2125|2132.54|2123.84|23
1625064490000|2021-06-30 14:48:10|2132.81|2124.11|2133.93|2125.23|2133.93|2125.23|2132.57|2123.87|17
1625064500000|2021-06-30 14:48:20|2133.95|2125.25|2133.46|2124.76|2134.01|2125.31|2133.43|2124.73|16
1625064510000|2021-06-30 14:48:30|2133.47|2124.77|2133.55|2124.85|2133.55|2124.85|2133.46|2124.76|10
1625064520000|2021-06-30 14:48:40|2133.54|2124.84|2133.92|2125.22|2133.92|2125.22|2133.5|2124.8|14
1625064530000|2021-06-30 14:48:50|2134.09|2125.39|2135.4|2126.7|2135.41|2126.71|2134.08|2125.38|24
1625064540000|2021-06-30 14:49:00|2135.14|2126.44|2134.38|2125.68|2135.24|2126.54|2134.03|2125.33|16
1625064550000|2021-06-30 14:49:10|2134.39|2125.69|2133.9|2125.2|2134.39|2125.69|2133.77|2125.07|6
1625064560000|2021-06-30 14:49:20|2134.12|2125.42|2133.72|2125.02|2134.12|2125.42|2133.47|2124.77|16
1625064570000|2021-06-30 14:49:30|2134.07|2125.37|2133.61|2124.91|2134.07|2125.37|2133.61|2124.91|13
1625064580000|2021-06-30 14:49:40|2133.84|2125.14|2133.78|2125.08|2134.09|2125.39|2133.64|2124.94|14
1625064590000|2021-06-30 14:49:50|2133.79|2125.09|2133.55|2124.85|2134.2|2125.5|2133.55|2124.85|9
1625064600000|2021-06-30 14:50:00|2133.56|2124.86|2133.81|2125.11|2133.82|2125.12|2133.56|2124.86|13
1625064610000|2021-06-30 14:50:10|2133.82|2125.12|2134.1|2125.4|2134.32|2125.62|2133.81|2125.11|21
1625064620000|2021-06-30 14:50:20|2133.8|2125.1|2134.41|2125.71|2134.47|2125.77|2133.8|2125.1|8
1625064630000|2021-06-30 14:50:30|2134.44|2125.74|2134.57|2125.87|2134.61|2125.91|2134.33|2125.63|9
1625064640000|2021-06-30 14:50:40|2134.72|2126.02|2135.02|2126.32|2135.02|2126.32|2134.72|2126.02|9
1625064650000|2021-06-30 14:50:50|2135.01|2126.31|2134.83|2126.13|2135.22|2126.52|2134.74|2126.04|21
1625064660000|2021-06-30 14:51:00|2134.84|2126.14|2134.71|2126.01|2134.85|2126.15|2134.71|2126.01|6
1625064670000|2021-06-30 14:51:10|2134.67|2125.97|2134.78|2126.08|2134.78|2126.08|2134.67|2125.97|3
1625064680000|2021-06-30 14:51:20|2134.87|2126.17|2135.05|2126.35|2135.09|2126.39|2134.67|2125.97|19
1625064690000|2021-06-30 14:51:30|2135.02|2126.32|2135.78|2127.08|2135.78|2127.08|2135|2126.3|20
1625064700000|2021-06-30 14:51:40|2135.43|2126.73|2136.35|2127.65|2136.35|2127.65|2135.42|2126.72|21
1625064710000|2021-06-30 14:51:50|2135.94|2127.24|2136.74|2128.04|2137.1|2128.4|2135.94|2127.24|21
1625064720000|2021-06-30 14:52:00|2136.82|2128.12|2137.12|2128.42|2137.25|2128.55|2136.8|2128.1|13
1625064730000|2021-06-30 14:52:10|2137.19|2128.49|2137.65|2128.95|2137.66|2128.96|2137.19|2128.49|15
1625064740000|2021-06-30 14:52:20|2137.61|2128.91|2137.61|2128.91|2137.62|2128.92|2137.47|2128.77|9
1625064750000|2021-06-30 14:52:30|2137.45|2128.75|2137.76|2129.06|2137.76|2129.06|2137.45|2128.75|15
1625064760000|2021-06-30 14:52:40|2137.79|2129.09|2138.1|2129.4|2138.1|2129.4|2137.75|2129.05|12
1625064770000|2021-06-30 14:52:50|2137.92|2129.22|2138.08|2129.38|2138.11|2129.41|2137.86|2129.16|13
1625064780000|2021-06-30 14:53:00|2138.11|2129.41|2138.7|2130|2138.7|2130|2138.11|2129.41|12
1625064790000|2021-06-30 14:53:10|2138.59|2129.89|2138.78|2130.08|2138.78|2130.08|2138.5|2129.8|17
1625064800000|2021-06-30 14:53:20|2138.63|2129.93|2138.15|2129.45|2138.63|2129.93|2137.97|2129.27|14
1625064810000|2021-06-30 14:53:30|2138.21|2129.51|2138.15|2129.45|2138.22|2129.52|2137.95|2129.25|10
1625064820000|2021-06-30 14:53:40|2138.21|2129.51|2137.27|2128.57|2138.26|2129.56|2137.07|2128.37|14
1625064830000|2021-06-30 14:53:50|2137.21|2128.51|2137.21|2128.51|2137.29|2128.59|2137.07|2128.37|16
1625064840000|2021-06-30 14:54:00|2137.23|2128.53|2137.34|2128.64|2137.34|2128.64|2137.19|2128.49|9
1625064850000|2021-06-30 14:54:10|2137.35|2128.65|2137.44|2128.74|2137.44|2128.74|2137.2|2128.5|9
1625064860000|2021-06-30 14:54:20|2137.14|2128.44|2137.53|2128.83|2137.99|2129.29|2137.14|2128.44|15
1625064870000|2021-06-30 14:54:30|2137.47|2128.77|2137.3|2128.6|2137.93|2129.23|2136.76|2128.06|17
1625064880000|2021-06-30 14:54:40|2137.64|2128.94|2135.78|2127.08|2137.64|2128.94|2135.74|2127.04|19
1625064890000|2021-06-30 14:54:50|2135.71|2127.01|2133.8|2125.1|2135.71|2127.01|2133.61|2124.91|22
1625064900000|2021-06-30 14:55:00|2133.47|2124.77|2134.95|2126.25|2135.06|2126.36|2133.47|2124.77|21
1625064910000|2021-06-30 14:55:10|2134.94|2126.24|2135.95|2127.25|2135.95|2127.25|2134.94|2126.24|21
1625064920000|2021-06-30 14:55:20|2135.75|2127.05|2135.98|2127.28|2136.25|2127.55|2135.39|2126.69|27
1625064930000|2021-06-30 14:55:30|2135.86|2127.16|2135.06|2126.36|2135.89|2127.19|2134.95|2126.25|15
1625064940000|2021-06-30 14:55:40|2135.01|2126.31|2134.44|2125.74|2135.59|2126.89|2134.29|2125.59|24
1625064950000|2021-06-30 14:55:50|2134.5|2125.8|2134.88|2126.18|2134.88|2126.18|2134.14|2125.44|19
1625064960000|2021-06-30 14:56:00|2134.97|2126.27|2135.56|2126.86|2135.96|2127.26|2134.97|2126.27|13
1625064970000|2021-06-30 14:56:10|2135.58|2126.88|2134.82|2126.12|2135.58|2126.88|2134.78|2126.08|22
1625064980000|2021-06-30 14:56:20|2134.86|2126.16|2134.86|2126.16|2135.06|2126.36|2134.62|2125.92|15
1625064990000|2021-06-30 14:56:30|2135.09|2126.39|2134.36|2125.66|2135.28|2126.58|2134.22|2125.52|25
1625065000000|2021-06-30 14:56:40|2134.4|2125.7|2134.1|2125.4|2134.43|2125.73|2133.86|2125.16|22
1625065010000|2021-06-30 14:56:50|2134.11|2125.41|2134|2125.3|2134.2|2125.5|2133.75|2125.05|16
1625065020000|2021-06-30 14:57:00|2133.94|2125.24|2134.26|2125.56|2134.28|2125.58|2133.86|2125.16|22
1625065030000|2021-06-30 14:57:10|2134.21|2125.51|2132.39|2123.69|2134.24|2125.54|2132.16|2123.46|18
1625065040000|2021-06-30 14:57:20|2132.04|2123.34|2131.75|2123.05|2132.3|2123.6|2131.47|2122.77|22
1625065050000|2021-06-30 14:57:30|2131.74|2123.04|2131.86|2123.16|2131.93|2123.23|2131.41|2122.71|24
1625065060000|2021-06-30 14:57:40|2131.62|2122.92|2128.18|2119.48|2131.62|2122.92|2127.61|2118.91|27
1625065070000|2021-06-30 14:57:50|2128.33|2119.63|2129.6|2120.9|2129.7|2121|2128.33|2119.63|22
1625065080000|2021-06-30 14:58:00|2129.52|2120.82|2128.94|2120.24|2130.27|2121.57|2128.94|2120.24|23
1625065090000|2021-06-30 14:58:10|2128.53|2119.83|2128.64|2119.94|2128.64|2119.94|2128.14|2119.44|20
1625065100000|2021-06-30 14:58:20|2128.72|2120.02|2128.92|2120.22|2129.35|2120.65|2128.49|2119.79|21
1625065110000|2021-06-30 14:58:30|2128.88|2120.18|2130.63|2121.93|2130.72|2122.02|2128.88|2120.18|21
1625065120000|2021-06-30 14:58:40|2130.88|2122.18|2130.72|2122.02|2131.01|2122.31|2130.72|2122.02|14
1625065130000|2021-06-30 14:58:50|2130.83|2122.13|2131.3|2122.6|2131.38|2122.68|2130.69|2121.99|22
1625065140000|2021-06-30 14:59:00|2131.34|2122.64|2130.6|2121.9|2131.34|2122.64|2130.49|2121.79|15
1625065150000|2021-06-30 14:59:10|2130.65|2121.95|2130.77|2122.07|2131.22|2122.52|2130.46|2121.76|17
1625065160000|2021-06-30 14:59:20|2130.61|2121.91|2130.7|2122|2130.78|2122.08|2130.61|2121.91|9
1625065170000|2021-06-30 14:59:30|2130.35|2121.65|2130.07|2121.37|2130.62|2121.92|2130.01|2121.31|19
1625065180000|2021-06-30 14:59:40|2129.98|2121.28|2130.25|2121.55|2130.25|2121.55|2129.98|2121.28|5
1625065190000|2021-06-30 14:59:50|2130.29|2121.59|2130.35|2121.65|2130.35|2121.65|2130.29|2121.59|2
1625065200000|2021-06-30 15:00:00|2130.36|2121.66|2132.78|2124.08|2132.78|2124.08|2130.36|2121.66|17
1625065210000|2021-06-30 15:00:10|2132.69|2123.99|2130.53|2121.83|2133.02|2124.32|2130.53|2121.83|21
1625065220000|2021-06-30 15:00:20|2130.67|2121.97|2128.88|2120.18|2130.67|2121.97|2128.88|2120.18|22
1625065230000|2021-06-30 15:00:30|2128.41|2119.71|2128.67|2119.97|2128.8|2120.1|2128.41|2119.71|7
1625065240000|2021-06-30 15:00:40|2128.69|2119.99|2128.7|2120|2129.59|2120.89|2128.69|2119.99|16
1625065250000|2021-06-30 15:00:50|2129.22|2120.52|2128.55|2119.85|2129.22|2120.52|2128.45|2119.75|19
1625065260000|2021-06-30 15:01:00|2128.51|2119.81|2128.88|2120.18|2129.22|2120.52|2128.33|2119.63|20
1625065270000|2021-06-30 15:01:10|2129.26|2120.56|2128.72|2120.02|2129.29|2120.59|2128.41|2119.71|13
1625065280000|2021-06-30 15:01:20|2128.85|2120.15|2128.64|2119.94|2128.9|2120.2|2128.64|2119.94|8
1625065290000|2021-06-30 15:01:30|2128.7|2120|2128.54|2119.84|2128.84|2120.14|2128.27|2119.57|14
1625065300000|2021-06-30 15:01:40|2128.55|2119.85|2130.85|2122.15|2131.09|2122.39|2128.55|2119.85|18
1625065310000|2021-06-30 15:01:50|2130.86|2122.16|2132.99|2124.29|2133.12|2124.42|2130.86|2122.16|19
1625065320000|2021-06-30 15:02:00|2132.75|2124.05|2133.32|2124.62|2133.32|2124.62|2131.91|2123.21|23
1625065330000|2021-06-30 15:02:10|2133.3|2124.6|2131.74|2123.04|2133.4|2124.7|2131.58|2122.88|17
1625065340000|2021-06-30 15:02:20|2132.34|2123.64|2132.32|2123.62|2133|2124.3|2132.31|2123.61|18
1625065350000|2021-06-30 15:02:30|2132.41|2123.71|2130.56|2121.86|2132.59|2123.89|2130.56|2121.86|25
1625065360000|2021-06-30 15:02:40|2130.54|2121.84|2128.27|2119.57|2130.54|2121.84|2128.15|2119.45|22
1625065370000|2021-06-30 15:02:50|2128.29|2119.59|2128.1|2119.4|2128.44|2119.74|2128.1|2119.4|11
1625065380000|2021-06-30 15:03:00|2128.22|2119.52|2128.36|2119.66|2128.36|2119.66|2128.06|2119.36|13
1625065390000|2021-06-30 15:03:10|2128.52|2119.82|2126.62|2117.92|2128.52|2119.82|2126.4|2117.7|21
1625065400000|2021-06-30 15:03:20|2126.6|2117.9|2125.85|2117.15|2126.6|2117.9|2125.54|2116.84|17
1625065410000|2021-06-30 15:03:30|2125.55|2116.85|2126.1|2117.4|2126.1|2117.4|2125.49|2116.79|19
1625065420000|2021-06-30 15:03:40|2126.09|2117.39|2125.94|2117.24|2126.3|2117.6|2125.94|2117.24|4
1625065430000|2021-06-30 15:03:50|2125.91|2117.21|2125.78|2117.08|2126.13|2117.43|2125.15|2116.45|25
1625065440000|2021-06-30 15:04:00|2125.67|2116.97|2124.95|2116.25|2126.27|2117.57|2124.71|2116.01|15
1625065450000|2021-06-30 15:04:10|2124.87|2116.17|2122.48|2113.78|2124.87|2116.17|2122.2|2113.5|24
1625065460000|2021-06-30 15:04:20|2122.44|2113.74|2118.97|2110.27|2122.44|2113.74|2116.36|2107.66|29
1625065470000|2021-06-30 15:04:30|2119.13|2110.43|2115.6|2106.9|2120.6|2111.9|2115.29|2106.59|25
1625065480000|2021-06-30 15:04:40|2115.26|2106.56|2116.93|2108.23|2116.93|2108.23|2114.29|2105.59|21
1625065490000|2021-06-30 15:04:50|2117.22|2108.52|2116.32|2107.62|2117.22|2108.52|2116.06|2107.36|24
1625065500000|2021-06-30 15:05:00|2116.29|2107.59|2117.12|2108.42|2117.12|2108.42|2116.19|2107.49|21
1625065510000|2021-06-30 15:05:10|2116.94|2108.24|2118.63|2109.93|2119.88|2111.18|2116.94|2108.24|24
1625065520000|2021-06-30 15:05:20|2118.5|2109.8|2111.08|2102.38|2119.15|2110.45|2111.08|2102.38|28
1625065530000|2021-06-30 15:05:30|2110.71|2102.01|2110.07|2101.37|2111.28|2102.58|2109.24|2100.54|28
1625065540000|2021-06-30 15:05:40|2109.76|2101.06|2113.27|2104.57|2114.12|2105.42|2109.76|2101.06|28
1625065550000|2021-06-30 15:05:50|2114.01|2105.31|2113.29|2104.59|2115.45|2106.75|2113.29|2104.59|27
1625065560000|2021-06-30 15:06:00|2113.13|2104.43|2116.12|2107.42|2116.12|2107.42|2112.98|2104.28|27
1625065570000|2021-06-30 15:06:10|2116.11|2107.41|2117.09|2108.39|2117.09|2108.39|2115.66|2106.96|21
1625065580000|2021-06-30 15:06:20|2117.49|2108.79|2117.1|2108.4|2117.59|2108.89|2116.71|2108.01|24
1625065590000|2021-06-30 15:06:30|2116.75|2108.05|2117.07|2108.37|2117.21|2108.51|2116.41|2107.71|20
1625065600000|2021-06-30 15:06:40|2117.05|2108.35|2116.48|2107.78|2117.2|2108.5|2116.05|2107.35|20
1625065610000|2021-06-30 15:06:50|2116.27|2107.57|2113.58|2104.88|2116.84|2108.14|2113.28|2104.58|27
1625065620000|2021-06-30 15:07:00|2113.56|2104.86|2111.13|2102.43|2114.48|2105.78|2110.82|2102.12|25
1625065630000|2021-06-30 15:07:10|2111|2102.3|2113.23|2104.53|2113.24|2104.54|2110.85|2102.15|24
1625065640000|2021-06-30 15:07:20|2113.26|2104.56|2114.09|2105.39|2114.09|2105.39|2112.88|2104.18|24
1625065650000|2021-06-30 15:07:30|2114.8|2106.1|2114.47|2105.77|2114.88|2106.18|2114.06|2105.36|23
1625065660000|2021-06-30 15:07:40|2114.49|2105.79|2114.31|2105.61|2115.01|2106.31|2113.78|2105.08|26
1625065670000|2021-06-30 15:07:50|2114.53|2105.83|2113.72|2105.02|2114.72|2106.02|2113.72|2105.02|23
1625065680000|2021-06-30 15:08:00|2113.85|2105.15|2112.7|2104|2113.85|2105.15|2111.85|2103.15|24
1625065690000|2021-06-30 15:08:10|2112.99|2104.29|2114.85|2106.15|2114.85|2106.15|2112.97|2104.27|26
1625065700000|2021-06-30 15:08:20|2115.43|2106.73|2115.37|2106.67|2116.69|2107.99|2115.37|2106.67|22
1625065710000|2021-06-30 15:08:30|2115.74|2107.04|2116.2|2107.5|2116.3|2107.6|2115.2|2106.5|17
1625065720000|2021-06-30 15:08:40|2116.19|2107.49|2115.67|2106.97|2116.23|2107.53|2115.31|2106.61|22
1625065730000|2021-06-30 15:08:50|2115.61|2106.91|2118.22|2109.52|2118.25|2109.55|2115.61|2106.91|23
1625065740000|2021-06-30 15:09:00|2118.35|2109.65|2117.9|2109.2|2118.85|2110.15|2117.68|2108.98|28
1625065750000|2021-06-30 15:09:10|2118.08|2109.38|2117.37|2108.67|2118.39|2109.69|2117.01|2108.31|23
1625065760000|2021-06-30 15:09:20|2117.35|2108.65|2118.15|2109.45|2118.16|2109.46|2117.31|2108.61|25
1625065770000|2021-06-30 15:09:30|2118.12|2109.42|2118.26|2109.56|2118.46|2109.76|2117.84|2109.14|19
1625065780000|2021-06-30 15:09:40|2118.25|2109.55|2118.09|2109.39|2118.28|2109.58|2117.97|2109.27|22
1625065790000|2021-06-30 15:09:50|2118.13|2109.43|2117.67|2108.97|2118.2|2109.5|2116.86|2108.16|25
1625065800000|2021-06-30 15:10:00|2117.75|2109.05|2118.22|2109.52|2118.36|2109.66|2117.6|2108.9|16
1625065810000|2021-06-30 15:10:10|2118.21|2109.51|2115.12|2106.42|2118.22|2109.52|2114.7|2106|25
1625065820000|2021-06-30 15:10:20|2115.15|2106.45|2115.57|2106.87|2115.97|2107.27|2115.02|2106.32|24
1625065830000|2021-06-30 15:10:30|2115.59|2106.89|2116.33|2107.63|2116.33|2107.63|2115.35|2106.65|16
1625065840000|2021-06-30 15:10:40|2116.32|2107.62|2115.62|2106.92|2116.46|2107.76|2115.28|2106.58|24
1625065850000|2021-06-30 15:10:50|2115.61|2106.91|2116.83|2108.13|2117.06|2108.36|2115.61|2106.91|26
1625065860000|2021-06-30 15:11:00|2116.84|2108.14|2115.77|2107.07|2117.2|2108.5|2115.64|2106.94|21
1625065870000|2021-06-30 15:11:10|2115.9|2107.2|2114.31|2105.61|2115.9|2107.2|2114.14|2105.44|26
1625065880000|2021-06-30 15:11:20|2114.39|2105.69|2115.1|2106.4|2115.1|2106.4|2113.84|2105.14|22
1625065890000|2021-06-30 15:11:30|2114.99|2106.29|2116.02|2107.32|2116.02|2107.32|2114.74|2106.04|20
1625065900000|2021-06-30 15:11:40|2115.76|2107.06|2115.05|2106.35|2115.9|2107.2|2114.64|2105.94|27
1625065910000|2021-06-30 15:11:50|2115.04|2106.34|2115.48|2106.78|2115.61|2106.91|2114.57|2105.87|28
1625065920000|2021-06-30 15:12:00|2115.29|2106.59|2114.57|2105.87|2116.29|2107.59|2114.57|2105.87|24
1625065930000|2021-06-30 15:12:10|2114.77|2106.07|2114.72|2106.02|2115.2|2106.5|2114.57|2105.87|18
1625065940000|2021-06-30 15:12:20|2114.71|2106.01|2114.19|2105.49|2114.72|2106.02|2114.19|2105.49|16
1625065950000|2021-06-30 15:12:30|2114.14|2105.44|2114.15|2105.45|2114.15|2105.45|2113.95|2105.25|10
1625065960000|2021-06-30 15:12:40|2114.17|2105.47|2114.35|2105.65|2114.51|2105.81|2114.04|2105.34|14
1625065970000|2021-06-30 15:12:50|2114.27|2105.57|2114.69|2105.99|2115.05|2106.35|2114.2|2105.5|18
1625065980000|2021-06-30 15:13:00|2114.59|2105.89|2115.76|2107.06|2115.76|2107.06|2114.39|2105.69|20
1625065990000|2021-06-30 15:13:10|2115.75|2107.05|2115.5|2106.8|2115.75|2107.05|2115.33|2106.63|13
1625066000000|2021-06-30 15:13:20|2115.62|2106.92|2115.9|2107.2|2116|2107.3|2115.46|2106.76|9
1625066010000|2021-06-30 15:13:30|2115.89|2107.19|2115.92|2107.22|2116.08|2107.38|2115.75|2107.05|16
1625066020000|2021-06-30 15:13:40|2115.83|2107.13|2114.81|2106.11|2115.83|2107.13|2114.63|2105.93|18
1625066030000|2021-06-30 15:13:50|2114.58|2105.88|2115.69|2106.99|2116.02|2107.32|2114.54|2105.84|13
1625066040000|2021-06-30 15:14:00|2115.56|2106.86|2115.97|2107.27|2116.07|2107.37|2115.56|2106.86|26
1625066050000|2021-06-30 15:14:10|2115.94|2107.24|2116.19|2107.49|2116.19|2107.49|2115.83|2107.13|19
1625066060000|2021-06-30 15:14:20|2116.2|2107.5|2117.62|2108.92|2117.79|2109.09|2116.2|2107.5|21
1625066070000|2021-06-30 15:14:30|2117.64|2108.94|2118.21|2109.51|2118.67|2109.97|2117.63|2108.93|21
1625066080000|2021-06-30 15:14:40|2118.15|2109.45|2118.85|2110.15|2119.1|2110.4|2118.15|2109.45|26
1625066090000|2021-06-30 15:14:50|2118.72|2110.02|2117.63|2108.93|2118.72|2110.02|2117.6|2108.9|22
1625066100000|2021-06-30 15:15:00|2117.67|2108.97|2115.74|2107.04|2118.01|2109.31|2114.55|2105.85|28
1625066110000|2021-06-30 15:15:10|2115.64|2106.94|2119.86|2111.16|2119.86|2111.16|2115.64|2106.94|26
1625066120000|2021-06-30 15:15:20|2119.78|2111.08|2119.04|2110.34|2119.84|2111.14|2118.8|2110.1|22
1625066130000|2021-06-30 15:15:30|2119.13|2110.43|2119.56|2110.86|2119.56|2110.86|2118.79|2110.09|22
1625066140000|2021-06-30 15:15:40|2119.63|2110.93|2117.61|2108.91|2119.73|2111.03|2117.49|2108.79|25
1625066150000|2021-06-30 15:15:50|2117.94|2109.24|2117.59|2108.89|2117.98|2109.28|2117.05|2108.35|22
1625066160000|2021-06-30 15:16:00|2117.94|2109.24|2118.34|2109.64|2118.34|2109.64|2117.77|2109.07|22
1625066170000|2021-06-30 15:16:10|2118.24|2109.54|2117.91|2109.21|2118.29|2109.59|2117.9|2109.2|17
1625066180000|2021-06-30 15:16:20|2117.65|2108.95|2117.04|2108.34|2117.66|2108.96|2116.53|2107.83|15
1625066190000|2021-06-30 15:16:30|2117.33|2108.63|2115.21|2106.51|2117.33|2108.63|2115.21|2106.51|20
1625066200000|2021-06-30 15:16:40|2115.43|2106.73|2115.38|2106.68|2116.7|2108|2114.61|2105.91|23
1625066210000|2021-06-30 15:16:50|2115.25|2106.55|2115.49|2106.79|2116.1|2107.4|2115.06|2106.36|24
1625066220000|2021-06-30 15:17:00|2115.1|2106.4|2115.43|2106.73|2116.07|2107.37|2115.1|2106.4|15
1625066230000|2021-06-30 15:17:10|2115.35|2106.65|2115.93|2107.23|2116.18|2107.48|2115.29|2106.59|28
1625066240000|2021-06-30 15:17:20|2115.92|2107.22|2115.27|2106.57|2115.92|2107.22|2114.96|2106.26|19
1625066250000|2021-06-30 15:17:30|2114.99|2106.29|2114.66|2105.96|2114.99|2106.29|2114.18|2105.48|16
1625066260000|2021-06-30 15:17:40|2114.53|2105.83|2114.28|2105.58|2114.75|2106.05|2113.99|2105.29|25
1625066270000|2021-06-30 15:17:50|2114.32|2105.62|2114.1|2105.4|2114.32|2105.62|2113.24|2104.54|25
1625066280000|2021-06-30 15:18:00|2113.84|2105.14|2114.65|2105.95|2114.79|2106.09|2113.47|2104.77|27
1625066290000|2021-06-30 15:18:10|2114.59|2105.89|2113.9|2105.2|2114.59|2105.89|2113.9|2105.2|24
1625066300000|2021-06-30 15:18:20|2113.91|2105.21|2113.29|2104.59|2113.97|2105.27|2113|2104.3|20
1625066310000|2021-06-30 15:18:30|2113.25|2104.55|2113.48|2104.78|2113.54|2104.84|2113.16|2104.46|20
1625066320000|2021-06-30 15:18:40|2113.29|2104.59|2113.11|2104.41|2113.3|2104.6|2113.09|2104.39|12
1625066330000|2021-06-30 15:18:50|2113.35|2104.65|2113.08|2104.38|2113.62|2104.92|2112.91|2104.21|21
1625066340000|2021-06-30 15:19:00|2112.81|2104.11|2111.99|2103.29|2113.59|2104.89|2111.99|2103.29|25
1625066350000|2021-06-30 15:19:10|2111.97|2103.27|2112.17|2103.47|2112.83|2104.13|2111.33|2102.63|25
1625066360000|2021-06-30 15:19:20|2112.27|2103.57|2112.01|2103.31|2112.41|2103.71|2111.98|2103.28|17
1625066370000|2021-06-30 15:19:30|2112.02|2103.32|2111.94|2103.24|2112.08|2103.38|2111.94|2103.24|8
1625066380000|2021-06-30 15:19:40|2111.96|2103.26|2111.01|2102.31|2112.01|2103.31|2111.01|2102.31|19
1625066390000|2021-06-30 15:19:50|2110.63|2101.93|2108.83|2100.13|2110.63|2101.93|2108.26|2099.56|25
1625066400000|2021-06-30 15:20:00|2108.86|2100.16|2107.1|2098.4|2109.11|2100.41|2105.68|2096.98|20
1625066410000|2021-06-30 15:20:10|2107.01|2098.31|2108.04|2099.34|2108.13|2099.43|2106.88|2098.18|27
1625066420000|2021-06-30 15:20:20|2107.7|2099|2110.85|2102.15|2112|2103.3|2107.4|2098.7|27
1625066430000|2021-06-30 15:20:30|2110.84|2102.14|2110.56|2101.86|2110.84|2102.14|2109.89|2101.19|21
1625066440000|2021-06-30 15:20:40|2110.33|2101.63|2110.74|2102.04|2110.74|2102.04|2110.33|2101.63|19
1625066450000|2021-06-30 15:20:50|2110.75|2102.05|2112|2103.3|2112|2103.3|2110.41|2101.71|24
1625066460000|2021-06-30 15:21:00|2112.49|2103.79|2113.16|2104.46|2113.32|2104.62|2112.49|2103.79|25
1625066470000|2021-06-30 15:21:10|2113.17|2104.47|2115.32|2106.62|2115.32|2106.62|2112.75|2104.05|24
1625066480000|2021-06-30 15:21:20|2115.35|2106.65|2116.15|2107.45|2116.45|2107.75|2115.35|2106.65|27
1625066490000|2021-06-30 15:21:30|2116.4|2107.7|2117.56|2108.86|2118.14|2109.44|2116.32|2107.62|26
1625066500000|2021-06-30 15:21:40|2117.83|2109.13|2117.08|2108.38|2117.92|2109.22|2116.88|2108.18|28
1625066510000|2021-06-30 15:21:50|2117.04|2108.34|2117.05|2108.35|2117.32|2108.62|2116.53|2107.83|25
1625066520000|2021-06-30 15:22:00|2117.08|2108.38|2117.05|2108.35|2117.08|2108.38|2116.8|2108.1|22
1625066530000|2021-06-30 15:22:10|2117.06|2108.36|2117.68|2108.98|2117.86|2109.16|2117.06|2108.36|24
1625066540000|2021-06-30 15:22:20|2117.51|2108.81|2115.45|2106.75|2117.72|2109.02|2115.45|2106.75|29
1625066550000|2021-06-30 15:22:30|2115.51|2106.81|2116.6|2107.9|2116.7|2108|2115.39|2106.69|23
1625066560000|2021-06-30 15:22:40|2116.34|2107.64|2115.51|2106.81|2117.24|2108.54|2115.24|2106.54|24
1625066570000|2021-06-30 15:22:50|2115.49|2106.79|2111.29|2102.59|2115.6|2106.9|2111.29|2102.59|25
1625066580000|2021-06-30 15:23:00|2111.11|2102.41|2110.96|2102.26|2111.73|2103.03|2110.51|2101.81|24
1625066590000|2021-06-30 15:23:10|2110.79|2102.09|2112.43|2103.73|2112.85|2104.15|2110.79|2102.09|20
1625066600000|2021-06-30 15:23:20|2112.11|2103.41|2112.19|2103.49|2113.24|2104.54|2110.32|2101.62|26
1625066610000|2021-06-30 15:23:30|2112.03|2103.33|2111.65|2102.95|2112.06|2103.36|2111.52|2102.82|26
1625066620000|2021-06-30 15:23:40|2111.55|2102.85|2110.48|2101.78|2111.81|2103.11|2110.48|2101.78|23
1625066630000|2021-06-30 15:23:50|2110.91|2102.21|2111.22|2102.52|2111.51|2102.81|2110.47|2101.77|23
1625066640000|2021-06-30 15:24:00|2111.56|2102.86|2111.94|2103.24|2112.07|2103.37|2111.16|2102.46|16
1625066650000|2021-06-30 15:24:10|2111.55|2102.85|2110.06|2101.36|2111.55|2102.85|2109.85|2101.15|15
1625066660000|2021-06-30 15:24:20|2110.07|2101.37|2110.35|2101.65|2110.88|2102.18|2110.07|2101.37|23
1625066670000|2021-06-30 15:24:30|2110.4|2101.7|2109.59|2100.89|2111.23|2102.53|2108.94|2100.24|26
1625066680000|2021-06-30 15:24:40|2109.75|2101.05|2108.29|2099.59|2109.75|2101.05|2108.2|2099.5|28
1625066690000|2021-06-30 15:24:50|2108.14|2099.44|2109.18|2100.48|2109.18|2100.48|2107.9|2099.2|26
1625066700000|2021-06-30 15:25:00|2109.11|2100.41|2107.97|2099.27|2109.11|2100.41|2107.83|2099.13|25
1625066710000|2021-06-30 15:25:10|2107.93|2099.23|2109.54|2100.84|2109.64|2100.94|2107.9|2099.2|23
1625066720000|2021-06-30 15:25:20|2109.46|2100.76|2108.08|2099.38|2109.46|2100.76|2107.66|2098.96|24
1625066730000|2021-06-30 15:25:30|2108.07|2099.37|2107.37|2098.67|2108.36|2099.66|2106.87|2098.17|24
1625066740000|2021-06-30 15:25:40|2107.36|2098.66|2107.55|2098.85|2107.55|2098.85|2106.92|2098.22|20
1625066750000|2021-06-30 15:25:50|2107.42|2098.72|2107.49|2098.79|2107.62|2098.92|2106.8|2098.1|24
1625066760000|2021-06-30 15:26:00|2107.52|2098.82|2109.12|2100.42|2109.15|2100.45|2107.52|2098.82|27
1625066770000|2021-06-30 15:26:10|2109.16|2100.46|2109.07|2100.37|2109.42|2100.72|2108.86|2100.16|26
1625066780000|2021-06-30 15:26:20|2109.03|2100.33|2109.01|2100.31|2109.14|2100.44|2108.37|2099.67|27
1625066790000|2021-06-30 15:26:30|2109|2100.3|2110.79|2102.09|2110.92|2102.22|2108.77|2100.07|24
1625066800000|2021-06-30 15:26:40|2110.86|2102.16|2111.46|2102.76|2111.92|2103.22|2110.86|2102.16|25
1625066810000|2021-06-30 15:26:50|2111.51|2102.81|2111.2|2102.5|2111.74|2103.04|2111.18|2102.48|20
1625066820000|2021-06-30 15:27:00|2111.23|2102.53|2111.23|2102.53|2111.53|2102.83|2111.17|2102.47|21
1625066830000|2021-06-30 15:27:10|2111.32|2102.62|2108.69|2099.99|2111.32|2102.62|2108.62|2099.92|19
1625066840000|2021-06-30 15:27:20|2108.6|2099.9|2110.18|2101.48|2110.2|2101.5|2108.34|2099.64|18
1625066850000|2021-06-30 15:27:30|2110.28|2101.58|2110.72|2102.02|2111.42|2102.72|2110.12|2101.42|26
1625066860000|2021-06-30 15:27:40|2110.73|2102.03|2109.01|2100.31|2110.74|2102.04|2109.01|2100.31|24
1625066870000|2021-06-30 15:27:50|2109.07|2100.37|2110.38|2101.68|2110.39|2101.69|2109.07|2100.37|26
1625066880000|2021-06-30 15:28:00|2110.42|2101.72|2110.51|2101.81|2110.79|2102.09|2110.19|2101.49|17
1625066890000|2021-06-30 15:28:10|2110.52|2101.82|2110.66|2101.96|2110.87|2102.17|2110.52|2101.82|13
1625066900000|2021-06-30 15:28:20|2110.7|2102|2110.98|2102.28|2110.99|2102.29|2110.63|2101.93|13
1625066910000|2021-06-30 15:28:30|2111.12|2102.42|2112.52|2103.82|2112.78|2104.08|2111.12|2102.42|25
1625066920000|2021-06-30 15:28:40|2112.65|2103.95|2112.38|2103.68|2112.65|2103.95|2112.16|2103.46|18
1625066930000|2021-06-30 15:28:50|2112.59|2103.89|2111.98|2103.28|2112.59|2103.89|2111.8|2103.1|19
1625066940000|2021-06-30 15:29:00|2111.99|2103.29|2113.08|2104.38|2113.09|2104.39|2111.93|2103.23|23
1625066950000|2021-06-30 15:29:10|2113.07|2104.37|2111.86|2103.16|2113.07|2104.37|2111.86|2103.16|19
1625066960000|2021-06-30 15:29:20|2111.85|2103.15|2112.43|2103.73|2112.49|2103.79|2111.2|2102.5|23
1625066970000|2021-06-30 15:29:30|2112.44|2103.74|2111.49|2102.79|2112.44|2103.74|2111.42|2102.72|20
1625066980000|2021-06-30 15:29:40|2111.48|2102.78|2111.65|2102.95|2111.65|2102.95|2111.29|2102.59|14
1625066990000|2021-06-30 15:29:50|2111.49|2102.79|2110.78|2102.08|2111.89|2103.19|2110.53|2101.83|25
1625067000000|2021-06-30 15:30:00|2110.82|2102.12|2110.73|2102.03|2111.21|2102.51|2110.55|2101.85|15
1625067010000|2021-06-30 15:30:10|2110.81|2102.11|2112.34|2103.64|2112.34|2103.64|2110.81|2102.11|24
1625067020000|2021-06-30 15:30:20|2112.27|2103.57|2113.19|2104.49|2113.46|2104.76|2112.17|2103.47|19
1625067030000|2021-06-30 15:30:30|2113.26|2104.56|2113.98|2105.28|2113.98|2105.28|2113.26|2104.56|23
1625067040000|2021-06-30 15:30:40|2114.2|2105.5|2113.56|2104.86|2114.69|2105.99|2113.56|2104.86|20
1625067050000|2021-06-30 15:30:50|2113.79|2105.09|2113.84|2105.14|2114.17|2105.47|2113.69|2104.99|15
1625067060000|2021-06-30 15:31:00|2114.13|2105.43|2114.89|2106.19|2114.89|2106.19|2114.09|2105.39|18
1625067070000|2021-06-30 15:31:10|2114.27|2105.57|2115.92|2107.22|2116.15|2107.45|2114.01|2105.31|16
1625067080000|2021-06-30 15:31:20|2116.09|2107.39|2115.83|2107.13|2116.24|2107.54|2115.78|2107.08|27
1625067090000|2021-06-30 15:31:30|2115.84|2107.14|2115.7|2107|2116.46|2107.76|2115.59|2106.89|26
1625067100000|2021-06-30 15:31:40|2115.59|2106.89|2112.86|2104.16|2116.01|2107.31|2112.86|2104.16|25
1625067110000|2021-06-30 15:31:50|2112.72|2104.02|2112.76|2104.06|2113.28|2104.58|2112.72|2104.02|17
1625067120000|2021-06-30 15:32:00|2112.92|2104.22|2113.22|2104.52|2113.28|2104.58|2112.92|2104.22|24
1625067130000|2021-06-30 15:32:10|2113.13|2104.43|2113.33|2104.63|2113.33|2104.63|2112.54|2103.84|17
1625067140000|2021-06-30 15:32:20|2112.92|2104.22|2110.24|2101.54|2113.33|2104.63|2110.2|2101.5|13
1625067150000|2021-06-30 15:32:30|2110.18|2101.48|2111.2|2102.5|2111.27|2102.57|2110.18|2101.48|28
1625067160000|2021-06-30 15:32:40|2111.18|2102.48|2110.65|2101.95|2111.27|2102.57|2110.53|2101.83|26
1625067170000|2021-06-30 15:32:50|2110.68|2101.98|2111.41|2102.71|2111.86|2103.16|2110.65|2101.95|22
1625067180000|2021-06-30 15:33:00|2111.77|2103.07|2111.26|2102.56|2111.86|2103.16|2111.24|2102.54|14
1625067190000|2021-06-30 15:33:10|2111.24|2102.54|2111.71|2103.01|2111.76|2103.06|2110.97|2102.27|17
1625067200000|2021-06-30 15:33:20|2111.74|2103.04|2112.66|2103.96|2112.66|2103.96|2111.74|2103.04|8
1625067210000|2021-06-30 15:33:30|2112.63|2103.93|2113.93|2105.23|2113.93|2105.23|2112.08|2103.38|26
1625067220000|2021-06-30 15:33:40|2113.83|2105.13|2111.31|2102.61|2113.83|2105.13|2111.08|2102.38|23
1625067230000|2021-06-30 15:33:50|2111.18|2102.48|2110.9|2102.2|2111.43|2102.73|2110.46|2101.76|26
1625067240000|2021-06-30 15:34:00|2110.99|2102.29|2110.23|2101.53|2110.99|2102.29|2109.81|2101.11|26
1625067250000|2021-06-30 15:34:10|2110.3|2101.6|2110.4|2101.7|2110.59|2101.89|2110.3|2101.6|23
1625067260000|2021-06-30 15:34:20|2110.47|2101.77|2109.09|2100.39|2110.83|2102.13|2109.09|2100.39|25
1625067270000|2021-06-30 15:34:30|2109.39|2100.69|2106.6|2097.9|2109.39|2100.69|2106.35|2097.65|23
1625067280000|2021-06-30 15:34:40|2106.63|2097.93|2106.11|2097.41|2107.22|2098.52|2106.11|2097.41|24
1625067290000|2021-06-30 15:34:50|2106.16|2097.46|2106.49|2097.79|2107.1|2098.4|2106.13|2097.43|28
1625067300000|2021-06-30 15:35:00|2106.39|2097.69|2106.51|2097.81|2107.06|2098.36|2106.35|2097.65|27
1625067310000|2021-06-30 15:35:10|2106.55|2097.85|2105.66|2096.96|2106.62|2097.92|2105.66|2096.96|25
1625067320000|2021-06-30 15:35:20|2105.25|2096.55|2105.29|2096.59|2105.47|2096.77|2104.39|2095.69|25
1625067330000|2021-06-30 15:35:30|2105.35|2096.65|2104.4|2095.7|2105.35|2096.65|2102.6|2093.9|24
1625067340000|2021-06-30 15:35:40|2103.88|2095.18|2103.4|2094.7|2104.28|2095.58|2103.4|2094.7|22
1625067350000|2021-06-30 15:35:50|2103.39|2094.69|2103.59|2094.89|2103.76|2095.06|2103.06|2094.36|24
1625067360000|2021-06-30 15:36:00|2103.6|2094.9|2104.82|2096.12|2104.92|2096.22|2103.6|2094.9|20
1625067370000|2021-06-30 15:36:10|2104.89|2096.19|2104.7|2096|2105.35|2096.65|2104.36|2095.66|27
1625067380000|2021-06-30 15:36:20|2104.71|2096.01|2104.89|2096.19|2105.4|2096.7|2104.71|2096.01|23
1625067390000|2021-06-30 15:36:30|2104.86|2096.16|2104.56|2095.86|2105.29|2096.59|2104.17|2095.47|26
1625067400000|2021-06-30 15:36:40|2104.62|2095.92|2105.34|2096.64|2105.38|2096.68|2104.62|2095.92|20
1625067410000|2021-06-30 15:36:50|2105.27|2096.57|2104.95|2096.25|2106.6|2097.9|2104.9|2096.2|23
1625067420000|2021-06-30 15:37:00|2105.17|2096.47|2103.13|2094.43|2105.17|2096.47|2103.05|2094.35|25
1625067430000|2021-06-30 15:37:10|2103.11|2094.41|2103.43|2094.73|2104|2095.3|2102.73|2094.03|27
1625067440000|2021-06-30 15:37:20|2103.49|2094.79|2103.37|2094.67|2103.9|2095.2|2103.3|2094.6|24
1625067450000|2021-06-30 15:37:30|2103.51|2094.81|2103.04|2094.34|2103.51|2094.81|2102.97|2094.27|26
1625067460000|2021-06-30 15:37:40|2102.6|2093.9|2101.49|2092.79|2102.6|2093.9|2101.13|2092.43|25
1625067470000|2021-06-30 15:37:50|2101.48|2092.78|2103.1|2094.4|2103.75|2095.05|2101.47|2092.77|20
1625067480000|2021-06-30 15:38:00|2102.85|2094.15|2103.88|2095.18|2104.36|2095.66|2102.6|2093.9|26
1625067490000|2021-06-30 15:38:10|2103.92|2095.22|2104.11|2095.41|2104.12|2095.42|2103.83|2095.13|20
1625067500000|2021-06-30 15:38:20|2104.12|2095.42|2104.71|2096.01|2104.8|2096.1|2104.12|2095.42|18
1625067510000|2021-06-30 15:38:30|2104.64|2095.94|2105.13|2096.43|2105.13|2096.43|2104.64|2095.94|17
1625067520000|2021-06-30 15:38:40|2104.49|2095.79|2104.54|2095.84|2104.74|2096.04|2104.49|2095.79|17
1625067530000|2021-06-30 15:38:50|2104.5|2095.8|2104.54|2095.84|2104.68|2095.98|2104.47|2095.77|15
1625067540000|2021-06-30 15:39:00|2104.58|2095.88|2104.6|2095.9|2104.62|2095.92|2104.52|2095.82|14
1625067550000|2021-06-30 15:39:10|2104.56|2095.86|2102.62|2093.92|2104.57|2095.87|2102.4|2093.7|19
1625067560000|2021-06-30 15:39:20|2102.63|2093.93|2101.45|2092.75|2102.63|2093.93|2101.35|2092.65|22
1625067570000|2021-06-30 15:39:30|2101.52|2092.82|2102|2093.3|2102.2|2093.5|2101.52|2092.82|22
1625067580000|2021-06-30 15:39:40|2102.02|2093.32|2101.72|2093.02|2102.05|2093.35|2101.57|2092.87|26
1625067590000|2021-06-30 15:39:50|2101.64|2092.94|2100.57|2091.87|2101.64|2092.94|2100|2091.3|25
1625067600000|2021-06-30 15:40:00|2100.52|2091.82|2101.62|2092.92|2101.62|2092.92|2100.52|2091.82|24
1625067610000|2021-06-30 15:40:10|2101.55|2092.85|2099.64|2090.94|2102.38|2093.68|2099.64|2090.94|27
1625067620000|2021-06-30 15:40:20|2099.36|2090.66|2096.48|2087.78|2099.68|2090.98|2096.47|2087.77|24
1625067630000|2021-06-30 15:40:30|2096.5|2087.8|2097.22|2088.52|2097.22|2088.52|2096.34|2087.64|26
1625067640000|2021-06-30 15:40:40|2097.26|2088.56|2097.99|2089.29|2098.45|2089.75|2096.57|2087.87|29
1625067650000|2021-06-30 15:40:50|2098.13|2089.43|2097.33|2088.63|2098.13|2089.43|2097.11|2088.41|25
1625067660000|2021-06-30 15:41:00|2097.28|2088.58|2097.25|2088.55|2097.48|2088.78|2097.04|2088.34|26
1625067670000|2021-06-30 15:41:10|2097.39|2088.69|2099.55|2090.85|2099.75|2091.05|2097.21|2088.51|22
1625067680000|2021-06-30 15:41:20|2099.48|2090.78|2100.21|2091.51|2100.22|2091.52|2098.85|2090.15|24
1625067690000|2021-06-30 15:41:30|2100.22|2091.52|2099.39|2090.69|2100.22|2091.52|2099.27|2090.57|23
1625067700000|2021-06-30 15:41:40|2099.4|2090.7|2099.63|2090.93|2099.67|2090.97|2099.38|2090.68|24
1625067710000|2021-06-30 15:41:50|2099.54|2090.84|2100.22|2091.52|2100.26|2091.56|2099.54|2090.84|25
1625067720000|2021-06-30 15:42:00|2100.24|2091.54|2099.54|2090.84|2100.24|2091.54|2099.34|2090.64|23
1625067730000|2021-06-30 15:42:10|2099.55|2090.85|2100.68|2091.98|2100.68|2091.98|2099.23|2090.53|25
1625067740000|2021-06-30 15:42:20|2100.81|2092.11|2101.98|2093.28|2102.11|2093.41|2100.81|2092.11|23
1625067750000|2021-06-30 15:42:30|2102.07|2093.37|2101.99|2093.29|2102.49|2093.79|2101.99|2093.29|19
1625067760000|2021-06-30 15:42:40|2102.07|2093.37|2102.28|2093.58|2102.45|2093.75|2101.99|2093.29|18
1625067770000|2021-06-30 15:42:50|2102.45|2093.75|2102.97|2094.27|2103.02|2094.32|2102.19|2093.49|23
1625067780000|2021-06-30 15:43:00|2102.84|2094.14|2104.05|2095.35|2104.42|2095.72|2102.84|2094.14|22
1625067790000|2021-06-30 15:43:10|2103.82|2095.12|2104.82|2096.12|2104.82|2096.12|2103.61|2094.91|22
1625067800000|2021-06-30 15:43:20|2104.93|2096.23|2105.57|2096.87|2106.16|2097.46|2104.82|2096.12|23
1625067810000|2021-06-30 15:43:30|2105.56|2096.86|2104.77|2096.07|2105.56|2096.86|2104.35|2095.65|25
1625067820000|2021-06-30 15:43:40|2104.75|2096.05|2104.54|2095.84|2104.75|2096.05|2104.13|2095.43|19
1625067830000|2021-06-30 15:43:50|2104.55|2095.85|2103.96|2095.26|2104.55|2095.85|2103.77|2095.07|22
1625067840000|2021-06-30 15:44:00|2103.95|2095.25|2101.75|2093.05|2104|2095.3|2101.09|2092.39|28
1625067850000|2021-06-30 15:44:10|2101.83|2093.13|2102.76|2094.06|2102.87|2094.17|2101.54|2092.84|24
1625067860000|2021-06-30 15:44:20|2102.79|2094.09|2101.49|2092.79|2103.03|2094.33|2101.45|2092.75|21
1625067870000|2021-06-30 15:44:30|2101.47|2092.77|2101.48|2092.78|2101.68|2092.98|2101.22|2092.52|21
1625067880000|2021-06-30 15:44:40|2101.46|2092.76|2101.2|2092.5|2102.48|2093.78|2101.2|2092.5|19
1625067890000|2021-06-30 15:44:50|2101.4|2092.7|2101.02|2092.32|2101.8|2093.1|2101.02|2092.32|22
1625067900000|2021-06-30 15:45:00|2101.01|2092.31|2104.09|2095.39|2104.09|2095.39|2101.01|2092.31|27
1625067910000|2021-06-30 15:45:10|2104.1|2095.4|2104.15|2095.45|2104.18|2095.48|2103.42|2094.72|27
1625067920000|2021-06-30 15:45:20|2104.14|2095.44|2102.18|2093.48|2104.26|2095.56|2102.18|2093.48|28
1625067930000|2021-06-30 15:45:30|2102.23|2093.53|2100.7|2092|2102.23|2093.53|2100.11|2091.41|22
1625067940000|2021-06-30 15:45:40|2100.69|2091.99|2099.76|2091.06|2100.69|2091.99|2098.25|2089.55|27
1625067950000|2021-06-30 15:45:50|2099.92|2091.22|2098.53|2089.83|2100.07|2091.37|2098.53|2089.83|23
1625067960000|2021-06-30 15:46:00|2098.56|2089.86|2103.41|2094.71|2103.59|2094.89|2098.51|2089.81|24
1625067970000|2021-06-30 15:46:10|2103.35|2094.65|2104.84|2096.14|2104.97|2096.27|2103.2|2094.5|23
1625067980000|2021-06-30 15:46:20|2104.96|2096.26|2104.7|2096|2105.29|2096.59|2104.35|2095.65|20
1625067990000|2021-06-30 15:46:30|2104.35|2095.65|2108.26|2099.56|2108.86|2100.16|2104.35|2095.65|24
1625068000000|2021-06-30 15:46:40|2108.33|2099.63|2107.35|2098.65|2108.5|2099.8|2107.17|2098.47|26
1625068010000|2021-06-30 15:46:50|2107.66|2098.96|2109.38|2100.68|2109.51|2100.81|2107.66|2098.96|28
1625068020000|2021-06-30 15:47:00|2109.33|2100.63|2107.7|2099|2109.33|2100.63|2107.54|2098.84|24
1625068030000|2021-06-30 15:47:10|2107.68|2098.98|2108.33|2099.63|2108.72|2100.02|2106.86|2098.16|28
1625068040000|2021-06-30 15:47:20|2108.62|2099.92|2108.06|2099.36|2108.71|2100.01|2107.88|2099.18|25
1625068050000|2021-06-30 15:47:30|2108.05|2099.35|2106.75|2098.05|2108.05|2099.35|2106.31|2097.61|23
1625068060000|2021-06-30 15:47:40|2106.74|2098.04|2108.56|2099.86|2108.56|2099.86|2106.69|2097.99|24
1625068070000|2021-06-30 15:47:50|2108.51|2099.81|2108.86|2100.16|2109.14|2100.44|2108.29|2099.59|27
1625068080000|2021-06-30 15:48:00|2108.66|2099.96|2111.61|2102.91|2111.61|2102.91|2108.53|2099.83|19
1625068090000|2021-06-30 15:48:10|2111.64|2102.94|2111.2|2102.5|2112.51|2103.81|2111.2|2102.5|26
1625068100000|2021-06-30 15:48:20|2111.06|2102.36|2110.01|2101.31|2111.06|2102.36|2109.68|2100.98|22
1625068110000|2021-06-30 15:48:30|2110.02|2101.32|2111.33|2102.63|2111.33|2102.63|2109.88|2101.18|20
1625068120000|2021-06-30 15:48:40|2110.81|2102.11|2110.64|2101.94|2111.16|2102.46|2109.96|2101.26|20
1625068130000|2021-06-30 15:48:50|2110.35|2101.65|2110.32|2101.62|2110.98|2102.28|2110.32|2101.62|16
1625068140000|2021-06-30 15:49:00|2110.34|2101.64|2109.7|2101|2110.81|2102.11|2109.49|2100.79|25
1625068150000|2021-06-30 15:49:10|2109.66|2100.96|2109.06|2100.36|2109.66|2100.96|2107.62|2098.92|25
1625068160000|2021-06-30 15:49:20|2108.48|2099.78|2107.95|2099.25|2109.32|2100.62|2107.85|2099.15|24
1625068170000|2021-06-30 15:49:30|2107.94|2099.24|2106.97|2098.27|2108.74|2100.04|2106.97|2098.27|28
1625068180000|2021-06-30 15:49:40|2106.96|2098.26|2105.95|2097.25|2107.64|2098.94|2105.3|2096.6|21
1625068190000|2021-06-30 15:49:50|2105.92|2097.22|2107.22|2098.52|2107.73|2099.03|2105.92|2097.22|27
1625068200000|2021-06-30 15:50:00|2107.59|2098.89|2109.3|2100.6|2109.3|2100.6|2106.73|2098.03|25
1625068210000|2021-06-30 15:50:10|2109.39|2100.69|2109.34|2100.64|2109.76|2101.06|2108.92|2100.22|25
1625068220000|2021-06-30 15:50:20|2109.54|2100.84|2109.62|2100.92|2110.03|2101.33|2109.09|2100.39|26
1625068230000|2021-06-30 15:50:30|2109.68|2100.98|2109|2100.3|2110.02|2101.32|2108.48|2099.78|27
1625068240000|2021-06-30 15:50:40|2109.1|2100.4|2109.35|2100.65|2109.46|2100.76|2108.65|2099.95|21
1625068250000|2021-06-30 15:50:50|2109.4|2100.7|2109.14|2100.44|2110.21|2101.51|2108.79|2100.09|21
1625068260000|2021-06-30 15:51:00|2108.92|2100.22|2110.65|2101.95|2110.65|2101.95|2108.7|2100|25
1625068270000|2021-06-30 15:51:10|2110.67|2101.97|2111.34|2102.64|2111.34|2102.64|2110.64|2101.94|16
1625068280000|2021-06-30 15:51:20|2111.32|2102.62|2111.44|2102.74|2111.56|2102.86|2110.77|2102.07|27
1625068290000|2021-06-30 15:51:30|2111.43|2102.73|2112.47|2103.77|2112.47|2103.77|2111.37|2102.67|23
1625068300000|2021-06-30 15:51:40|2112.17|2103.47|2112.78|2104.08|2112.78|2104.08|2111.98|2103.28|20
1625068310000|2021-06-30 15:51:50|2112.81|2104.11|2112.46|2103.76|2112.81|2104.11|2112.16|2103.46|25
1625068320000|2021-06-30 15:52:00|2112.51|2103.81|2112.32|2103.62|2113.22|2104.52|2111.99|2103.29|23
1625068330000|2021-06-30 15:52:10|2112.37|2103.67|2111.36|2102.66|2112.37|2103.67|2110.86|2102.16|18
1625068340000|2021-06-30 15:52:20|2111.35|2102.65|2112.38|2103.68|2112.49|2103.79|2111.29|2102.59|25
1625068350000|2021-06-30 15:52:30|2112|2103.3|2110.63|2101.93|2112|2103.3|2109.63|2100.93|26
1625068360000|2021-06-30 15:52:40|2110.65|2101.95|2110.59|2101.89|2110.86|2102.16|2110.23|2101.53|24
1625068370000|2021-06-30 15:52:50|2110.6|2101.9|2112.12|2103.42|2112.12|2103.42|2110.51|2101.81|27
1625068380000|2021-06-30 15:53:00|2112.2|2103.5|2113.24|2104.54|2114.09|2105.39|2112.08|2103.38|26
1625068390000|2021-06-30 15:53:10|2113.32|2104.62|2112.37|2103.67|2113.32|2104.62|2111.73|2103.03|25
1625068400000|2021-06-30 15:53:20|2112.27|2103.57|2112.34|2103.64|2112.91|2104.21|2112.13|2103.43|23
1625068410000|2021-06-30 15:53:30|2111.76|2103.06|2110.44|2101.74|2111.76|2103.06|2110.44|2101.74|28
1625068420000|2021-06-30 15:53:40|2111.11|2102.41|2110.74|2102.04|2111.14|2102.44|2110.74|2102.04|24
1625068430000|2021-06-30 15:53:50|2110.76|2102.06|2109.65|2100.95|2110.92|2102.22|2109.19|2100.49|26
1625068440000|2021-06-30 15:54:00|2109.87|2101.17|2111.09|2102.39|2111.09|2102.39|2109.47|2100.77|27
1625068450000|2021-06-30 15:54:10|2111.21|2102.51|2111|2102.3|2111.4|2102.7|2110.49|2101.79|25
1625068460000|2021-06-30 15:54:20|2111.25|2102.55|2109.82|2101.12|2111.98|2103.28|2109.56|2100.86|25
1625068470000|2021-06-30 15:54:30|2109.88|2101.18|2110.35|2101.65|2110.39|2101.69|2109.25|2100.55|20
1625068480000|2021-06-30 15:54:40|2110.18|2101.48|2109.13|2100.43|2110.38|2101.68|2109.11|2100.41|21
1625068490000|2021-06-30 15:54:50|2109.16|2100.46|2108.81|2100.11|2109.56|2100.86|2108.69|2099.99|16
1625068500000|2021-06-30 15:55:00|2108.8|2100.1|2109.52|2100.82|2109.58|2100.88|2108.17|2099.47|22
1625068510000|2021-06-30 15:55:10|2109.51|2100.81|2110.19|2101.49|2111.04|2102.34|2109.2|2100.5|24
1625068520000|2021-06-30 15:55:20|2110.09|2101.39|2110.04|2101.34|2110.22|2101.52|2109.79|2101.09|26
1625068530000|2021-06-30 15:55:30|2110.01|2101.31|2110.15|2101.45|2110.37|2101.67|2110.01|2101.31|20
1625068540000|2021-06-30 15:55:40|2110.42|2101.72|2110.09|2101.39|2110.59|2101.89|2109.98|2101.28|22
1625068550000|2021-06-30 15:55:50|2110.12|2101.42|2110.12|2101.42|2110.46|2101.76|2109.99|2101.29|25
1625068560000|2021-06-30 15:56:00|2110.1|2101.4|2110.88|2102.18|2110.98|2102.28|2110.06|2101.36|23
1625068570000|2021-06-30 15:56:10|2110.89|2102.19|2111.24|2102.54|2111.54|2102.84|2110.89|2102.19|23
1625068580000|2021-06-30 15:56:20|2111.2|2102.5|2110.64|2101.94|2111.2|2102.5|2110.48|2101.78|18
1625068590000|2021-06-30 15:56:30|2110.49|2101.79|2108.2|2099.5|2110.49|2101.79|2108.2|2099.5|9
1625068600000|2021-06-30 15:56:40|2108.87|2100.17|2108.78|2100.08|2109.01|2100.31|2108.52|2099.82|11
1625068610000|2021-06-30 15:56:50|2108.79|2100.09|2111.18|2102.48|2111.22|2102.52|2108.78|2100.08|24
1625068620000|2021-06-30 15:57:00|2111.17|2102.47|2110.07|2101.37|2111.17|2102.47|2109.75|2101.05|28
1625068630000|2021-06-30 15:57:10|2110.13|2101.43|2110.15|2101.45|2110.15|2101.45|2109.56|2100.86|19
1625068640000|2021-06-30 15:57:20|2109.89|2101.19|2108.41|2099.71|2110.02|2101.32|2108.28|2099.58|25
1625068650000|2021-06-30 15:57:30|2108.35|2099.65|2108.44|2099.74|2108.62|2099.92|2108.3|2099.6|22
1625068660000|2021-06-30 15:57:40|2108.34|2099.64|2108.55|2099.85|2108.57|2099.87|2108.16|2099.46|26
1625068670000|2021-06-30 15:57:50|2108.77|2100.07|2108.59|2099.89|2109|2100.3|2108.17|2099.47|15
1625068680000|2021-06-30 15:58:00|2108.6|2099.9|2106.53|2097.83|2108.72|2100.02|2106.04|2097.34|26
1625068690000|2021-06-30 15:58:10|2106.23|2097.53|2105.27|2096.57|2106.49|2097.79|2105.27|2096.57|26
1625068700000|2021-06-30 15:58:20|2105.28|2096.58|2104.5|2095.8|2105.59|2096.89|2104.25|2095.55|24
1625068710000|2021-06-30 15:58:30|2104.65|2095.95|2105.34|2096.64|2105.83|2097.13|2104.47|2095.77|26
1625068720000|2021-06-30 15:58:40|2105.33|2096.63|2104.07|2095.37|2105.51|2096.81|2103.95|2095.25|22
1625068730000|2021-06-30 15:58:50|2104.06|2095.36|2105.89|2097.19|2105.89|2097.19|2103.74|2095.04|18
1625068740000|2021-06-30 15:59:00|2106.12|2097.42|2106.58|2097.88|2106.86|2098.16|2105.58|2096.88|27
1625068750000|2021-06-30 15:59:10|2106.57|2097.87|2103.96|2095.26|2106.57|2097.87|2103.96|2095.26|26
1625068760000|2021-06-30 15:59:20|2103.99|2095.29|2104.06|2095.36|2104.66|2095.96|2103.65|2094.95|26
1625068770000|2021-06-30 15:59:30|2104.29|2095.59|2105.7|2097|2105.76|2097.06|2104.29|2095.59|26
1625068780000|2021-06-30 15:59:40|2105.77|2097.07|2105.85|2097.15|2106.01|2097.31|2104.71|2096.01|28
1625068790000|2021-06-30 15:59:50|2105.83|2097.13|2107.35|2098.65|2107.35|2098.65|2105.83|2097.13|26
1625068800000|2021-06-30 16:00:00|2107.13|2098.43|2105.32|2096.62|2107.56|2098.86|2105.1|2096.4|24
1625068810000|2021-06-30 16:00:10|2105.43|2096.73|2104.9|2096.2|2105.65|2096.95|2104.56|2095.86|27
1625068820000|2021-06-30 16:00:20|2104.96|2096.26|2104.32|2095.62|2105.74|2097.04|2104.13|2095.43|27
1625068830000|2021-06-30 16:00:30|2104.2|2095.5|2104.04|2095.34|2105.25|2096.55|2103.69|2094.99|26
1625068840000|2021-06-30 16:00:40|2103.94|2095.24|2104.46|2095.76|2104.8|2096.1|2103.49|2094.79|24
1625068850000|2021-06-30 16:00:50|2104.38|2095.68|2104.81|2096.11|2105.13|2096.43|2104.38|2095.68|25
1625068860000|2021-06-30 16:01:00|2104.78|2096.08|2107.41|2098.71|2107.91|2099.21|2104.78|2096.08|27
1625068870000|2021-06-30 16:01:10|2107.28|2098.58|2110.1|2101.4|2110.1|2101.4|2107.18|2098.48|21
1625068880000|2021-06-30 16:01:20|2110.2|2101.5|2111.98|2103.28|2112.03|2103.33|2110.2|2101.5|24
1625068890000|2021-06-30 16:01:30|2111.55|2102.85|2112.21|2103.51|2112.68|2103.98|2111.55|2102.85|27
1625068900000|2021-06-30 16:01:40|2112.19|2103.49|2111.16|2102.46|2112.39|2103.69|2109.48|2100.78|27
1625068910000|2021-06-30 16:01:50|2111.73|2103.03|2109.21|2100.51|2113.19|2104.49|2109.21|2100.51|23
1625068920000|2021-06-30 16:02:00|2108.65|2099.95|2107.2|2098.5|2109.9|2101.2|2107.2|2098.5|26
1625068930000|2021-06-30 16:02:10|2107.22|2098.52|2108.59|2099.89|2109.16|2100.46|2106.58|2097.88|27
1625068940000|2021-06-30 16:02:20|2109.33|2100.63|2106.29|2097.59|2110.7|2102|2106.16|2097.46|25
1625068950000|2021-06-30 16:02:30|2106.43|2097.73|2104.86|2096.16|2106.71|2098.01|2104.58|2095.88|27
1625068960000|2021-06-30 16:02:40|2104.9|2096.2|2104.84|2096.14|2105.52|2096.82|2104.78|2096.08|22
1625068970000|2021-06-30 16:02:50|2105.05|2096.35|2104.81|2096.11|2105.16|2096.46|2104.36|2095.66|27
1625068980000|2021-06-30 16:03:00|2105.05|2096.35|2105.89|2097.19|2105.89|2097.19|2105.05|2096.35|18
1625068990000|2021-06-30 16:03:10|2105.74|2097.04|2108.12|2099.42|2108.36|2099.66|2105.63|2096.93|26
1625069000000|2021-06-30 16:03:20|2108.13|2099.43|2106.47|2097.77|2108.13|2099.43|2106.47|2097.77|27
1625069010000|2021-06-30 16:03:30|2106.72|2098.02|2107.14|2098.44|2107.56|2098.86|2106.5|2097.8|24
1625069020000|2021-06-30 16:03:40|2107.16|2098.46|2107.86|2099.16|2107.93|2099.23|2107.16|2098.46|17
1625069030000|2021-06-30 16:03:50|2107.75|2099.05|2105.6|2096.9|2107.91|2099.21|2105.6|2096.9|28
1625069040000|2021-06-30 16:04:00|2105.62|2096.92|2105.99|2097.29|2106.04|2097.34|2104.88|2096.18|21
1625069050000|2021-06-30 16:04:10|2106.47|2097.77|2108.87|2100.17|2108.87|2100.17|2105.93|2097.23|23
1625069060000|2021-06-30 16:04:20|2108.85|2100.15|2105.87|2097.17|2109.01|2100.31|2105.87|2097.17|27
1625069070000|2021-06-30 16:04:30|2105.67|2096.97|2105.13|2096.43|2105.67|2096.97|2104.42|2095.72|25
1625069080000|2021-06-30 16:04:40|2104.99|2096.29|2105.8|2097.1|2105.81|2097.11|2104.57|2095.87|26
1625069090000|2021-06-30 16:04:50|2105.79|2097.09|2103.68|2094.98|2105.79|2097.09|2103.63|2094.93|26
1625069100000|2021-06-30 16:05:00|2103.78|2095.08|2103.88|2095.18|2104.25|2095.55|2103.15|2094.45|27
1625069110000|2021-06-30 16:05:10|2103.92|2095.22|2102.97|2094.27|2103.92|2095.22|2102.66|2093.96|26
1625069120000|2021-06-30 16:05:20|2102.61|2093.91|2102.23|2093.53|2104.51|2095.81|2102.03|2093.33|27
1625069130000|2021-06-30 16:05:30|2102.14|2093.44|2101.68|2092.98|2102.36|2093.66|2100.89|2092.19|22
1625069140000|2021-06-30 16:05:40|2101.36|2092.66|2100.81|2092.11|2101.44|2092.74|2099.32|2090.62|26
1625069150000|2021-06-30 16:05:50|2100.69|2091.99|2101.07|2092.37|2101.57|2092.87|2100.54|2091.84|27
1625069160000|2021-06-30 16:06:00|2101.05|2092.35|2100.09|2091.39|2101.1|2092.4|2099.31|2090.61|26
1625069170000|2021-06-30 16:06:10|2100.25|2091.55|2100.85|2092.15|2101.43|2092.73|2100.25|2091.55|27
1625069180000|2021-06-30 16:06:20|2100.9|2092.2|2100.45|2091.75|2100.9|2092.2|2100.21|2091.51|28
1625069190000|2021-06-30 16:06:30|2100.5|2091.8|2103.46|2094.76|2103.68|2094.98|2100.44|2091.74|27
1625069200000|2021-06-30 16:06:40|2104.72|2096.02|2106.04|2097.34|2106.56|2097.86|2104.72|2096.02|26
1625069210000|2021-06-30 16:06:50|2106.75|2098.05|2106.71|2098.01|2106.95|2098.25|2106.49|2097.79|28
1625069220000|2021-06-30 16:07:00|2106.6|2097.9|2107.83|2099.13|2108.05|2099.35|2106.6|2097.9|29
1625069230000|2021-06-30 16:07:10|2107.84|2099.14|2107.9|2099.2|2108.08|2099.38|2107.54|2098.84|24
1625069240000|2021-06-30 16:07:20|2107.96|2099.26|2109.48|2100.78|2109.63|2100.93|2107.96|2099.26|25
1625069250000|2021-06-30 16:07:30|2109.45|2100.75|2108.34|2099.64|2109.48|2100.78|2107.73|2099.03|25
1625069260000|2021-06-30 16:07:40|2108.46|2099.76|2108.68|2099.98|2108.87|2100.17|2108.21|2099.51|28
1625069270000|2021-06-30 16:07:50|2108.65|2099.95|2111.74|2103.04|2111.74|2103.04|2108.63|2099.93|27
1625069280000|2021-06-30 16:08:00|2111.72|2103.02|2110.55|2101.85|2111.8|2103.1|2110.55|2101.85|28
1625069290000|2021-06-30 16:08:10|2110.53|2101.83|2109.73|2101.03|2110.69|2101.99|2109.53|2100.83|25
1625069300000|2021-06-30 16:08:20|2109.26|2100.56|2110.53|2101.83|2110.53|2101.83|2108.54|2099.84|25
1625069310000|2021-06-30 16:08:30|2110.31|2101.61|2110.81|2102.11|2110.93|2102.23|2110.25|2101.55|21
1625069320000|2021-06-30 16:08:40|2110.93|2102.23|2111.63|2102.93|2111.71|2103.01|2110.76|2102.06|20
1625069330000|2021-06-30 16:08:50|2111.66|2102.96|2113.78|2105.08|2114.21|2105.51|2111.64|2102.94|25
1625069340000|2021-06-30 16:09:00|2113.72|2105.02|2113.06|2104.36|2113.94|2105.24|2111.9|2103.2|29
1625069350000|2021-06-30 16:09:10|2112.59|2103.89|2113.7|2105|2113.74|2105.04|2112.28|2103.58|27
1625069360000|2021-06-30 16:09:20|2113.6|2104.9|2112.74|2104.04|2113.97|2105.27|2112.66|2103.96|27
1625069370000|2021-06-30 16:09:30|2113.53|2104.83|2112.86|2104.16|2113.53|2104.83|2112.72|2104.02|26
1625069380000|2021-06-30 16:09:40|2113.25|2104.55|2115.38|2106.68|2116.39|2107.69|2113.02|2104.32|29
1625069390000|2021-06-30 16:09:50|2115.45|2106.75|2116.92|2108.22|2116.92|2108.22|2114.82|2106.12|27
1625069400000|2021-06-30 16:10:00|2117.01|2108.31|2116.47|2107.77|2117.23|2108.53|2116.28|2107.58|24
1625069410000|2021-06-30 16:10:10|2116.36|2107.66|2114.85|2106.15|2116.36|2107.66|2114.6|2105.9|25
1625069420000|2021-06-30 16:10:20|2114.82|2106.12|2117.72|2109.02|2117.72|2109.02|2114.8|2106.1|26
1625069430000|2021-06-30 16:10:30|2117.74|2109.04|2117.44|2108.74|2117.97|2109.27|2116.96|2108.26|27
1625069440000|2021-06-30 16:10:40|2117.43|2108.73|2117.86|2109.16|2117.9|2109.2|2117.19|2108.49|21
1625069450000|2021-06-30 16:10:50|2118|2109.3|2118.12|2109.42|2118.39|2109.69|2118|2109.3|20
1625069460000|2021-06-30 16:11:00|2118.13|2109.43|2118.25|2109.55|2118.25|2109.55|2117.92|2109.22|27
1625069470000|2021-06-30 16:11:10|2118.28|2109.58|2118.33|2109.63|2118.45|2109.75|2118.04|2109.34|25
1625069480000|2021-06-30 16:11:20|2118.34|2109.64|2119.4|2110.7|2119.57|2110.87|2118.33|2109.63|20
1625069490000|2021-06-30 16:11:30|2119.37|2110.67|2119.46|2110.76|2119.59|2110.89|2118.44|2109.74|28
1625069500000|2021-06-30 16:11:40|2119.45|2110.75|2120.85|2112.15|2120.85|2112.15|2119.31|2110.61|25
1625069510000|2021-06-30 16:11:50|2120.81|2112.11|2120.3|2111.6|2120.81|2112.11|2118.95|2110.25|26
1625069520000|2021-06-30 16:12:00|2120.02|2111.32|2119.99|2111.29|2120.28|2111.58|2119.55|2110.85|28
1625069530000|2021-06-30 16:12:10|2120.03|2111.33|2120.12|2111.42|2120.26|2111.56|2119.95|2111.25|25
1625069540000|2021-06-30 16:12:20|2120.2|2111.5|2120.04|2111.34|2120.31|2111.61|2119.65|2110.95|23
1625069550000|2021-06-30 16:12:30|2120.15|2111.45|2118.03|2109.33|2120.15|2111.45|2118.03|2109.33|26
1625069560000|2021-06-30 16:12:40|2117.99|2109.29|2116.73|2108.03|2118.05|2109.35|2115.93|2107.23|23
1625069570000|2021-06-30 16:12:50|2117.01|2108.31|2117.04|2108.34|2117.48|2108.78|2116.59|2107.89|18
1625069580000|2021-06-30 16:13:00|2117.02|2108.32|2117.68|2108.98|2117.97|2109.27|2116.2|2107.5|21
1625069590000|2021-06-30 16:13:10|2117.35|2108.65|2118.65|2109.95|2119.03|2110.33|2117.35|2108.65|20
1625069600000|2021-06-30 16:13:20|2118.35|2109.65|2117.66|2108.96|2118.51|2109.81|2117.5|2108.8|21
1625069610000|2021-06-30 16:13:30|2117.68|2108.98|2117.76|2109.06|2118.02|2109.32|2117.66|2108.96|23
1625069620000|2021-06-30 16:13:40|2117.77|2109.07|2117.83|2109.13|2118.2|2109.5|2117.77|2109.07|24
1625069630000|2021-06-30 16:13:50|2118.26|2109.56|2119.01|2110.31|2119.46|2110.76|2118.26|2109.56|25
1625069640000|2021-06-30 16:14:00|2119|2110.3|2119.27|2110.57|2119.45|2110.75|2118.81|2110.11|26
1625069650000|2021-06-30 16:14:10|2119.3|2110.6|2118.56|2109.86|2119.45|2110.75|2118.56|2109.86|19
1625069660000|2021-06-30 16:14:20|2118.92|2110.22|2118.24|2109.54|2118.92|2110.22|2118.13|2109.43|20
1625069670000|2021-06-30 16:14:30|2118.21|2109.51|2116.58|2107.88|2118.71|2110.01|2116.09|2107.39|26
1625069680000|2021-06-30 16:14:40|2116.57|2107.87|2116.43|2107.73|2116.78|2108.08|2116.02|2107.32|21
1625069690000|2021-06-30 16:14:50|2116.36|2107.66|2117.06|2108.36|2117.71|2109.01|2116.36|2107.66|22
1625069700000|2021-06-30 16:15:00|2117.67|2108.97|2116.28|2107.58|2118.05|2109.35|2116.28|2107.58|21
1625069710000|2021-06-30 16:15:10|2116.43|2107.73|2113.47|2104.77|2116.43|2107.73|2113.47|2104.77|19
1625069720000|2021-06-30 16:15:20|2113.12|2104.42|2113.89|2105.19|2114.01|2105.31|2112.94|2104.24|24
1625069730000|2021-06-30 16:15:30|2113.75|2105.05|2114.73|2106.03|2115.56|2106.86|2113.67|2104.97|21
1625069740000|2021-06-30 16:15:40|2115.29|2106.59|2114.82|2106.12|2115.73|2107.03|2114.42|2105.72|23
1625069750000|2021-06-30 16:15:50|2114.84|2106.14|2115.43|2106.73|2115.43|2106.73|2114.23|2105.53|25
1625069760000|2021-06-30 16:16:00|2115.17|2106.47|2118.11|2109.41|2118.19|2109.49|2115.17|2106.47|21
1625069770000|2021-06-30 16:16:10|2118.63|2109.93|2119.85|2111.15|2119.85|2111.15|2118.63|2109.93|21
1625069780000|2021-06-30 16:16:20|2119.71|2111.01|2119.87|2111.17|2119.91|2111.21|2119.39|2110.69|17
1625069790000|2021-06-30 16:16:30|2119.85|2111.15|2119.56|2110.86|2120.12|2111.42|2118.52|2109.82|27
1625069800000|2021-06-30 16:16:40|2119.44|2110.74|2119.3|2110.6|2119.45|2110.75|2118.53|2109.83|27
1625069810000|2021-06-30 16:16:50|2119.33|2110.63|2120.17|2111.47|2120.19|2111.49|2119.27|2110.57|26
1625069820000|2021-06-30 16:17:00|2120|2111.3|2121.4|2112.7|2121.49|2112.79|2119.99|2111.29|24
1625069830000|2021-06-30 16:17:10|2121.43|2112.73|2120.69|2111.99|2121.53|2112.83|2120.6|2111.9|27
1625069840000|2021-06-30 16:17:20|2120.58|2111.88|2121.28|2112.58|2121.44|2112.74|2120.51|2111.81|26
1625069850000|2021-06-30 16:17:30|2121.4|2112.7|2121.1|2112.4|2121.5|2112.8|2121.1|2112.4|20
1625069860000|2021-06-30 16:17:40|2120.92|2112.22|2121.35|2112.65|2121.35|2112.65|2120.18|2111.48|27
1625069870000|2021-06-30 16:17:50|2121.4|2112.7|2121.48|2112.78|2121.99|2113.29|2121.22|2112.52|25
1625069880000|2021-06-30 16:18:00|2121.53|2112.83|2122.46|2113.76|2122.46|2113.76|2121.4|2112.7|27
1625069890000|2021-06-30 16:18:10|2122.55|2113.85|2122.6|2113.9|2122.62|2113.92|2122.02|2113.32|27
1625069900000|2021-06-30 16:18:20|2122.65|2113.95|2122.6|2113.9|2122.75|2114.05|2122.02|2113.32|16
1625069910000|2021-06-30 16:18:30|2122.44|2113.74|2122.41|2113.71|2122.67|2113.97|2121.99|2113.29|25
1625069920000|2021-06-30 16:18:40|2122.46|2113.76|2122|2113.3|2122.57|2113.87|2122|2113.3|22
1625069930000|2021-06-30 16:18:50|2121.66|2112.96|2120.89|2112.19|2121.82|2113.12|2120.48|2111.78|26
1625069940000|2021-06-30 16:19:00|2120.35|2111.65|2121.83|2113.13|2122.11|2113.41|2120.35|2111.65|22
1625069950000|2021-06-30 16:19:10|2121.96|2113.26|2122.29|2113.59|2122.62|2113.92|2121.88|2113.18|23
1625069960000|2021-06-30 16:19:20|2121.79|2113.09|2121.93|2113.23|2122.25|2113.55|2121.48|2112.78|26
1625069970000|2021-06-30 16:19:30|2121.81|2113.11|2122.28|2113.58|2122.33|2113.63|2121.66|2112.96|26
1625069980000|2021-06-30 16:19:40|2122.3|2113.6|2123.04|2114.34|2123.11|2114.41|2122.04|2113.34|23
1625069990000|2021-06-30 16:19:50|2123.09|2114.39|2123.02|2114.32|2123.34|2114.64|2122.81|2114.11|15
1625070000000|2021-06-30 16:20:00|2123.08|2114.38|2126.76|2118.06|2127|2118.3|2122.96|2114.26|23
1625070010000|2021-06-30 16:20:10|2126.83|2118.13|2127.28|2118.58|2127.28|2118.58|2126.03|2117.33|25
1625070020000|2021-06-30 16:20:20|2127.4|2118.7|2127.41|2118.71|2127.72|2119.02|2126.16|2117.46|24
1625070030000|2021-06-30 16:20:30|2127.4|2118.7|2126.95|2118.25|2127.64|2118.94|2126.3|2117.6|26
1625070040000|2021-06-30 16:20:40|2126.84|2118.14|2124.7|2116|2126.92|2118.22|2124.58|2115.88|20
1625070050000|2021-06-30 16:20:50|2124.69|2115.99|2125.09|2116.39|2125.46|2116.76|2124.55|2115.85|21
1625070060000|2021-06-30 16:21:00|2124.38|2115.68|2124.36|2115.66|2124.48|2115.78|2124.16|2115.46|15
1625070070000|2021-06-30 16:21:10|2124.25|2115.55|2124.04|2115.34|2124.29|2115.59|2123.85|2115.15|13
1625070080000|2021-06-30 16:21:20|2123.9|2115.2|2124.23|2115.53|2124.75|2116.05|2123.12|2114.42|23
1625070090000|2021-06-30 16:21:30|2124.56|2115.86|2125.86|2117.16|2126.8|2118.1|2124.56|2115.86|25
1625070100000|2021-06-30 16:21:40|2125.88|2117.18|2125.3|2116.6|2126.17|2117.47|2125.26|2116.56|25
1625070110000|2021-06-30 16:21:50|2124.86|2116.16|2126.1|2117.4|2126.1|2117.4|2124.72|2116.02|25
1625070120000|2021-06-30 16:22:00|2126.17|2117.47|2125.37|2116.67|2126.23|2117.53|2125.13|2116.43|25
1625070130000|2021-06-30 16:22:10|2125.29|2116.59|2125.47|2116.77|2126.18|2117.48|2125.18|2116.48|24
1625070140000|2021-06-30 16:22:20|2125.8|2117.1|2123.87|2115.17|2126.25|2117.55|2123.46|2114.76|22
1625070150000|2021-06-30 16:22:30|2123.74|2115.04|2123.22|2114.52|2123.74|2115.04|2121.36|2112.66|25
1625070160000|2021-06-30 16:22:40|2123.55|2114.85|2124.12|2115.42|2124.31|2115.61|2122.91|2114.21|26
1625070170000|2021-06-30 16:22:50|2124.13|2115.43|2124.12|2115.42|2124.33|2115.63|2123.64|2114.94|24
1625070180000|2021-06-30 16:23:00|2124.09|2115.39|2123.97|2115.27|2124.2|2115.5|2123.93|2115.23|20
1625070190000|2021-06-30 16:23:10|2124.05|2115.35|2122.96|2114.26|2124.05|2115.35|2122.88|2114.18|21
1625070200000|2021-06-30 16:23:20|2122.92|2114.22|2122.86|2114.16|2122.96|2114.26|2122.78|2114.08|5
1625070210000|2021-06-30 16:23:30|2122.85|2114.15|2122.75|2114.05|2122.94|2114.24|2122.21|2113.51|16
1625070220000|2021-06-30 16:23:40|2122.74|2114.04|2123.06|2114.36|2123.08|2114.38|2122.37|2113.67|18
1625070230000|2021-06-30 16:23:50|2123.38|2114.68|2123.62|2114.92|2123.7|2115|2123.06|2114.36|20
1625070240000|2021-06-30 16:24:00|2123.66|2114.96|2125.14|2116.44|2125.19|2116.49|2123.66|2114.96|13
1625070250000|2021-06-30 16:24:10|2125.06|2116.36|2124.17|2115.47|2125.06|2116.36|2123.35|2114.65|21
1625070260000|2021-06-30 16:24:20|2124.14|2115.44|2123.64|2114.94|2124.29|2115.59|2123.64|2114.94|18
1625070270000|2021-06-30 16:24:30|2123.61|2114.91|2122.47|2113.77|2123.61|2114.91|2122.47|2113.77|20
1625070280000|2021-06-30 16:24:40|2123.42|2114.72|2121.46|2112.76|2123.42|2114.72|2121.19|2112.49|18
1625070290000|2021-06-30 16:24:50|2121.29|2112.59|2121.97|2113.27|2122.36|2113.66|2121.27|2112.57|22
1625070300000|2021-06-30 16:25:00|2121.8|2113.1|2121.97|2113.27|2122.66|2113.96|2121.65|2112.95|20
1625070310000|2021-06-30 16:25:10|2121.94|2113.24|2122.17|2113.47|2122.39|2113.69|2121.49|2112.79|22
1625070320000|2021-06-30 16:25:20|2122.15|2113.45|2122.11|2113.41|2122.41|2113.71|2121.5|2112.8|20
1625070330000|2021-06-30 16:25:30|2122.07|2113.37|2122.31|2113.61|2122.31|2113.61|2121.87|2113.17|14
1625070340000|2021-06-30 16:25:40|2122.36|2113.66|2122.57|2113.87|2122.72|2114.02|2122.36|2113.66|12
1625070350000|2021-06-30 16:25:50|2122.64|2113.94|2122.45|2113.75|2122.81|2114.11|2122.45|2113.75|19
1625070360000|2021-06-30 16:26:00|2122.48|2113.78|2123.09|2114.39|2123.2|2114.5|2122.48|2113.78|19
1625070370000|2021-06-30 16:26:10|2122.9|2114.2|2122.49|2113.79|2122.98|2114.28|2122.32|2113.62|19
1625070380000|2021-06-30 16:26:20|2122.34|2113.64|2122.27|2113.57|2122.53|2113.83|2122.14|2113.44|19
1625070390000|2021-06-30 16:26:30|2122.59|2113.89|2123.1|2114.4|2123.35|2114.65|2122.45|2113.75|23
1625070400000|2021-06-30 16:26:40|2123.18|2114.48|2123.18|2114.48|2123.3|2114.6|2123.01|2114.31|23
1625070410000|2021-06-30 16:26:50|2123.28|2114.58|2124|2115.3|2124|2115.3|2123.25|2114.55|22
1625070420000|2021-06-30 16:27:00|2123.94|2115.24|2122.93|2114.23|2124.14|2115.44|2122.8|2114.1|25
1625070430000|2021-06-30 16:27:10|2122.95|2114.25|2123.39|2114.69|2123.41|2114.71|2122.45|2113.75|24
1625070440000|2021-06-30 16:27:20|2123.27|2114.57|2123.01|2114.31|2123.28|2114.58|2122.38|2113.68|21
1625070450000|2021-06-30 16:27:30|2122.96|2114.26|2123.08|2114.38|2123.12|2114.42|2122.76|2114.06|25
1625070460000|2021-06-30 16:27:40|2123.17|2114.47|2123.25|2114.55|2123.53|2114.83|2123.02|2114.32|25
1625070470000|2021-06-30 16:27:50|2123.29|2114.59|2123.5|2114.8|2123.5|2114.8|2123.22|2114.52|20
1625070480000|2021-06-30 16:28:00|2123.51|2114.81|2123.21|2114.51|2124.23|2115.53|2123.12|2114.42|22
1625070490000|2021-06-30 16:28:10|2122.94|2114.24|2122.79|2114.09|2122.94|2114.24|2122.79|2114.09|5
1625070500000|2021-06-30 16:28:20|2122.8|2114.1|2121.91|2113.21|2122.85|2114.15|2121.62|2112.92|20
1625070510000|2021-06-30 16:28:30|2121.69|2112.99|2121.24|2112.54|2121.86|2113.16|2121.24|2112.54|13
1625070520000|2021-06-30 16:28:40|2121.14|2112.44|2122.35|2113.65|2122.7|2114|2121.14|2112.44|25
1625070530000|2021-06-30 16:28:50|2122.68|2113.98|2122.31|2113.61|2122.68|2113.98|2122.06|2113.36|23
1625070540000|2021-06-30 16:29:00|2122.16|2113.46|2121.67|2112.97|2122.16|2113.46|2121.13|2112.43|22
1625070550000|2021-06-30 16:29:10|2121.68|2112.98|2121.35|2112.65|2121.71|2113.01|2121.35|2112.65|23
1625070560000|2021-06-30 16:29:20|2121.32|2112.62|2121.15|2112.45|2121.54|2112.84|2120.08|2111.38|24
1625070570000|2021-06-30 16:29:30|2121.2|2112.5|2121.22|2112.52|2121.66|2112.96|2121.13|2112.43|18
1625070580000|2021-06-30 16:29:40|2121.34|2112.64|2121.19|2112.49|2121.51|2112.81|2120.87|2112.17|23
1625070590000|2021-06-30 16:29:50|2121.23|2112.53|2120.8|2112.1|2121.23|2112.53|2120.32|2111.62|12
1625070600000|2021-06-30 16:30:00|2120.7|2112|2121.52|2112.82|2122|2113.3|2120.7|2112|12
1625070610000|2021-06-30 16:30:10|2121.53|2112.83|2119.06|2110.36|2121.53|2112.83|2118.92|2110.22|25
1625070620000|2021-06-30 16:30:20|2119.04|2110.34|2119.13|2110.43|2119.16|2110.46|2118.37|2109.67|13
1625070630000|2021-06-30 16:30:30|2119.17|2110.47|2119.03|2110.33|2119.2|2110.5|2119.01|2110.31|18
1625070640000|2021-06-30 16:30:40|2118.87|2110.17|2118.21|2109.51|2118.94|2110.24|2118.06|2109.36|26
1625070650000|2021-06-30 16:30:50|2118.19|2109.49|2119.3|2110.6|2119.48|2110.78|2118.19|2109.49|27
1625070660000|2021-06-30 16:31:00|2119.09|2110.39|2120.5|2111.8|2120.99|2112.29|2119.09|2110.39|22
1625070670000|2021-06-30 16:31:10|2120.32|2111.62|2121.36|2112.66|2121.47|2112.77|2120.32|2111.62|15
1625070680000|2021-06-30 16:31:20|2120.8|2112.1|2119.94|2111.24|2120.84|2112.14|2118.98|2110.28|28
1625070690000|2021-06-30 16:31:30|2119.89|2111.19|2119.19|2110.49|2119.89|2111.19|2119.01|2110.31|22
1625070700000|2021-06-30 16:31:40|2119.32|2110.62|2120.12|2111.42|2120.17|2111.47|2119.32|2110.62|25
1625070710000|2021-06-30 16:31:50|2120.13|2111.43|2120.64|2111.94|2120.71|2112.01|2120.03|2111.33|25
1625070720000|2021-06-30 16:32:00|2120.66|2111.96|2120.45|2111.75|2120.8|2112.1|2120.43|2111.73|25
1625070730000|2021-06-30 16:32:10|2120.51|2111.81|2120.51|2111.81|2120.82|2112.12|2120.51|2111.81|15
1625070740000|2021-06-30 16:32:20|2120.52|2111.82|2120.55|2111.85|2120.73|2112.03|2120.5|2111.8|14
1625070750000|2021-06-30 16:32:30|2120.76|2112.06|2121.19|2112.49|2121.26|2112.56|2120.76|2112.06|11
1625070760000|2021-06-30 16:32:40|2121.27|2112.57|2121.25|2112.55|2121.27|2112.57|2121.25|2112.55|2
1625070770000|2021-06-30 16:32:50|2121.28|2112.58|2121.41|2112.71|2121.56|2112.86|2121.28|2112.58|9
1625070780000|2021-06-30 16:33:00|2121.44|2112.74|2123.04|2114.34|2123.12|2114.42|2121.44|2112.74|29
1625070790000|2021-06-30 16:33:10|2123.08|2114.38|2123.53|2114.83|2123.55|2114.85|2122.53|2113.83|19
1625070800000|2021-06-30 16:33:20|2123.52|2114.82|2122.58|2113.88|2123.52|2114.82|2122.56|2113.86|12
1625070810000|2021-06-30 16:33:30|2122.46|2113.76|2122.96|2114.26|2122.96|2114.26|2122.46|2113.76|22
1625070820000|2021-06-30 16:33:40|2123|2114.3|2123.47|2114.77|2123.67|2114.97|2123|2114.3|18
1625070830000|2021-06-30 16:33:50|2123.37|2114.67|2123.22|2114.52|2123.37|2114.67|2123.01|2114.31|13
1625070840000|2021-06-30 16:34:00|2123.3|2114.6|2123.44|2114.74|2123.7|2115|2123.11|2114.41|14
1625070850000|2021-06-30 16:34:10|2123.52|2114.82|2123.71|2115.01|2123.73|2115.03|2123.47|2114.77|18
1625070860000|2021-06-30 16:34:20|2123.73|2115.03|2122.97|2114.27|2123.73|2115.03|2122.9|2114.2|16
1625070870000|2021-06-30 16:34:30|2122.53|2113.83|2123.38|2114.68|2123.59|2114.89|2122.26|2113.56|28
1625070880000|2021-06-30 16:34:40|2123.17|2114.47|2123.65|2114.95|2123.66|2114.96|2123.14|2114.44|20
1625070890000|2021-06-30 16:34:50|2123.66|2114.96|2123.49|2114.79|2123.66|2114.96|2123.26|2114.56|24
1625070900000|2021-06-30 16:35:00|2123.56|2114.86|2124.23|2115.53|2124.23|2115.53|2123.56|2114.86|11
1625070910000|2021-06-30 16:35:10|2124.33|2115.63|2125.44|2116.74|2125.58|2116.88|2124.33|2115.63|20
1625070920000|2021-06-30 16:35:20|2125.43|2116.73|2125.7|2117|2125.84|2117.14|2125.39|2116.69|15
1625070930000|2021-06-30 16:35:30|2124.62|2115.92|2124.62|2115.92|2124.96|2116.26|2124.51|2115.81|24
1625070940000|2021-06-30 16:35:40|2124.63|2115.93|2125.38|2116.68|2125.75|2117.05|2124.63|2115.93|19
1625070950000|2021-06-30 16:35:50|2125.49|2116.79|2125.64|2116.94|2125.72|2117.02|2125.35|2116.65|23
1625070960000|2021-06-30 16:36:00|2125.62|2116.92|2125.36|2116.66|2125.84|2117.14|2125.17|2116.47|24
1625070970000|2021-06-30 16:36:10|2125.35|2116.65|2125.3|2116.6|2125.56|2116.86|2124.9|2116.2|27
1625070980000|2021-06-30 16:36:20|2125.44|2116.74|2125.17|2116.47|2125.54|2116.84|2124.3|2115.6|26
1625070990000|2021-06-30 16:36:30|2125.12|2116.42|2124.85|2116.15|2125.12|2116.42|2124.43|2115.73|19
1625071000000|2021-06-30 16:36:40|2125|2116.3|2124.84|2116.14|2125.02|2116.32|2124.8|2116.1|15
1625071010000|2021-06-30 16:36:50|2124.87|2116.17|2124.83|2116.13|2124.92|2116.22|2124.76|2116.06|21
1625071020000|2021-06-30 16:37:00|2124.71|2116.01|2123.77|2115.07|2124.83|2116.13|2123.71|2115.01|22
1625071030000|2021-06-30 16:37:10|2123.78|2115.08|2124.23|2115.53|2124.32|2115.62|2123.73|2115.03|23
1625071040000|2021-06-30 16:37:20|2124.35|2115.65|2124.86|2116.16|2125|2116.3|2124.35|2115.65|12
1625071050000|2021-06-30 16:37:30|2124.8|2116.1|2124.6|2115.9|2124.93|2116.23|2124.34|2115.64|24
1625071060000|2021-06-30 16:37:40|2124.31|2115.61|2125.12|2116.42|2125.12|2116.42|2123.82|2115.12|22
1625071070000|2021-06-30 16:37:50|2125.37|2116.67|2125.11|2116.41|2125.56|2116.86|2125.11|2116.41|10
1625071080000|2021-06-30 16:38:00|2125.09|2116.39|2123.89|2115.19|2125.21|2116.51|2123.3|2114.6|22
1625071090000|2021-06-30 16:38:10|2123.78|2115.08|2124.49|2115.79|2124.61|2115.91|2123.53|2114.83|18
1625071100000|2021-06-30 16:38:20|2124.45|2115.75|2125.47|2116.77|2125.47|2116.77|2124.45|2115.75|12
1625071110000|2021-06-30 16:38:30|2125.05|2116.35|2124.89|2116.19|2125.29|2116.59|2124.77|2116.07|14
1625071120000|2021-06-30 16:38:40|2124.78|2116.08|2123.9|2115.2|2124.78|2116.08|2123.9|2115.2|11
1625071130000|2021-06-30 16:38:50|2123.82|2115.12|2123.64|2114.94|2124.1|2115.4|2123.54|2114.84|18
1625071140000|2021-06-30 16:39:00|2123.82|2115.12|2123.93|2115.23|2124.62|2115.92|2123.81|2115.11|19
1625071150000|2021-06-30 16:39:10|2124.03|2115.33|2123.59|2114.89|2124.03|2115.33|2123.55|2114.85|21
1625071160000|2021-06-30 16:39:20|2123.63|2114.93|2123.67|2114.97|2124|2115.3|2123.51|2114.81|17
1625071170000|2021-06-30 16:39:30|2123.7|2115|2122.63|2113.93|2124.01|2115.31|2122.59|2113.89|24
1625071180000|2021-06-30 16:39:40|2122.51|2113.81|2122.69|2113.99|2122.72|2114.02|2122.09|2113.39|28
1625071190000|2021-06-30 16:39:50|2122.67|2113.97|2123.31|2114.61|2123.31|2114.61|2122.67|2113.97|25
1625071200000|2021-06-30 16:40:00|2123.18|2114.48|2124.11|2115.41|2124.11|2115.41|2123.11|2114.41|20
1625071210000|2021-06-30 16:40:10|2124.1|2115.4|2123.58|2114.88|2124.34|2115.64|2123.58|2114.88|15
1625071220000|2021-06-30 16:40:20|2123.75|2115.05|2124.46|2115.76|2124.46|2115.76|2123.73|2115.03|17
1625071230000|2021-06-30 16:40:30|2124.22|2115.52|2123.16|2114.46|2124.22|2115.52|2123.04|2114.34|27
1625071240000|2021-06-30 16:40:40|2123.22|2114.52|2123.72|2115.02|2124|2115.3|2123.14|2114.44|25
1625071250000|2021-06-30 16:40:50|2123.76|2115.06|2123.89|2115.19|2124.03|2115.33|2123.65|2114.95|26
1625071260000|2021-06-30 16:41:00|2123.86|2115.16|2124.03|2115.33|2124.04|2115.34|2123.8|2115.1|25
1625071270000|2021-06-30 16:41:10|2124.02|2115.32|2123.87|2115.17|2124.02|2115.32|2123.83|2115.13|28
1625071280000|2021-06-30 16:41:20|2123.83|2115.13|2123.13|2114.43|2123.83|2115.13|2122.73|2114.03|24
1625071290000|2021-06-30 16:41:30|2122.13|2113.43|2122.62|2113.92|2122.74|2114.04|2122.03|2113.33|15
1625071300000|2021-06-30 16:41:40|2122.6|2113.9|2122.95|2114.25|2123.74|2115.04|2122.6|2113.9|18
1625071310000|2021-06-30 16:41:50|2123.01|2114.31|2121.82|2113.12|2123.08|2114.38|2121.58|2112.88|25
1625071320000|2021-06-30 16:42:00|2121.79|2113.09|2121.8|2113.1|2122.05|2113.35|2121.72|2113.02|18
1625071330000|2021-06-30 16:42:10|2121.78|2113.08|2121.69|2112.99|2121.78|2113.08|2121.55|2112.85|14
1625071340000|2021-06-30 16:42:20|2121.71|2113.01|2122.06|2113.36|2122.06|2113.36|2121.57|2112.87|15
1625071350000|2021-06-30 16:42:30|2122.04|2113.34|2121.38|2112.68|2122.04|2113.34|2121.38|2112.68|17
1625071360000|2021-06-30 16:42:40|2121.37|2112.67|2121.16|2112.46|2121.39|2112.69|2121.05|2112.35|22
1625071370000|2021-06-30 16:42:50|2121.15|2112.45|2121|2112.3|2121.27|2112.57|2120.94|2112.24|20
1625071380000|2021-06-30 16:43:00|2120.99|2112.29|2120.28|2111.58|2121.08|2112.38|2120.05|2111.35|23
1625071390000|2021-06-30 16:43:10|2120.32|2111.62|2120.37|2111.67|2121.21|2112.51|2119.64|2110.94|24
1625071400000|2021-06-30 16:43:20|2120.43|2111.73|2120.03|2111.33|2120.52|2111.82|2119.92|2111.22|23
1625071410000|2021-06-30 16:43:30|2120.02|2111.32|2120.55|2111.85|2120.82|2112.12|2119.96|2111.26|25
1625071420000|2021-06-30 16:43:40|2120.63|2111.93|2120.1|2111.4|2120.84|2112.14|2120.1|2111.4|14
1625071430000|2021-06-30 16:43:50|2120.05|2111.35|2119.78|2111.08|2120.22|2111.52|2119.49|2110.79|14
1625071440000|2021-06-30 16:44:00|2119.77|2111.07|2120.24|2111.54|2120.24|2111.54|2119.77|2111.07|9
1625071450000|2021-06-30 16:44:10|2120.16|2111.46|2120.16|2111.46|2120.16|2111.46|2120.16|2111.46|1
1625071460000|2021-06-30 16:44:20|2120.14|2111.44|2120.12|2111.42|2120.43|2111.73|2120.02|2111.32|6
1625071470000|2021-06-30 16:44:30|2119.69|2110.99|2119.69|2110.99|2119.76|2111.06|2119.36|2110.66|16
1625071480000|2021-06-30 16:44:40|2119.73|2111.03|2119.74|2111.04|2119.8|2111.1|2119.73|2111.03|6
1625071490000|2021-06-30 16:44:50|2119.73|2111.03|2119.57|2110.87|2119.73|2111.03|2119.35|2110.65|13
1625071500000|2021-06-30 16:45:00|2119.55|2110.85|2119.55|2110.85|2119.55|2110.85|2119.55|2110.85|1
1625071510000|2021-06-30 16:45:10|2119.56|2110.86|2119.57|2110.87|2119.58|2110.88|2119.52|2110.82|7
1625071520000|2021-06-30 16:45:20|2119.52|2110.82|2119.82|2111.12|2120.04|2111.34|2119.18|2110.48|17
1625071530000|2021-06-30 16:45:30|2119.83|2111.13|2120.14|2111.44|2120.16|2111.46|2119.83|2111.13|14
1625071540000|2021-06-30 16:45:40|2120.17|2111.47|2120.19|2111.49|2120.19|2111.49|2120.14|2111.44|5
1625071550000|2021-06-30 16:45:50|2120.08|2111.38|2120.76|2112.06|2120.76|2112.06|2120.05|2111.35|7
1625071560000|2021-06-30 16:46:00|2120.92|2112.22|2121.15|2112.45|2121.34|2112.64|2120.9|2112.2|14
1625071570000|2021-06-30 16:46:10|2121.2|2112.5|2121.23|2112.53|2121.36|2112.66|2120.96|2112.26|16
1625071580000|2021-06-30 16:46:20|2121.3|2112.6|2121.28|2112.58|2121.3|2112.6|2121.07|2112.37|17
1625071590000|2021-06-30 16:46:30|2121.45|2112.75|2121.26|2112.56|2121.45|2112.75|2121.25|2112.55|9
1625071600000|2021-06-30 16:46:40|2121.25|2112.55|2120.53|2111.83|2121.31|2112.61|2120.53|2111.83|12
1625071610000|2021-06-30 16:46:50|2120.51|2111.81|2120.57|2111.87|2120.76|2112.06|2120.51|2111.81|17
1625071620000|2021-06-30 16:47:00|2120.41|2111.71|2120.23|2111.53|2120.55|2111.85|2120.21|2111.51|15
1625071630000|2021-06-30 16:47:10|2120.32|2111.62|2120.32|2111.62|2120.5|2111.8|2120.22|2111.52|17
1625071640000|2021-06-30 16:47:20|2120.29|2111.59|2120.4|2111.7|2120.42|2111.72|2120.29|2111.59|10
1625071650000|2021-06-30 16:47:30|2120.41|2111.71|2121.72|2113.02|2121.99|2113.29|2120.4|2111.7|14
1625071660000|2021-06-30 16:47:40|2121.74|2113.04|2122.81|2114.11|2122.81|2114.11|2121.74|2113.04|22
1625071670000|2021-06-30 16:47:50|2122.84|2114.14|2123.05|2114.35|2123.28|2114.58|2122.84|2114.14|14
1625071680000|2021-06-30 16:48:00|2123.06|2114.36|2123.02|2114.32|2123.27|2114.57|2123.02|2114.32|11
1625071690000|2021-06-30 16:48:10|2123.03|2114.33|2123.29|2114.59|2123.42|2114.72|2123.03|2114.33|11
1625071700000|2021-06-30 16:48:20|2123.25|2114.55|2124.47|2115.77|2124.47|2115.77|2123.19|2114.49|13
1625071710000|2021-06-30 16:48:30|2124.54|2115.84|2124.45|2115.75|2124.54|2115.84|2124.04|2115.34|16
1625071720000|2021-06-30 16:48:40|2124.43|2115.73|2123.42|2114.72|2124.61|2115.91|2123.42|2114.72|23
1625071730000|2021-06-30 16:48:50|2123.43|2114.73|2123.91|2115.21|2123.95|2115.25|2123.3|2114.6|22
1625071740000|2021-06-30 16:49:00|2123.83|2115.13|2123.8|2115.1|2123.84|2115.14|2123.75|2115.05|19
1625071750000|2021-06-30 16:49:10|2123.83|2115.13|2123.78|2115.08|2123.88|2115.18|2123.66|2114.96|13
1625071760000|2021-06-30 16:49:20|2123.79|2115.09|2123.35|2114.65|2124.01|2115.31|2123.35|2114.65|25
1625071770000|2021-06-30 16:49:30|2123.31|2114.61|2122.37|2113.67|2123.42|2114.72|2122.37|2113.67|9
1625071780000|2021-06-30 16:49:40|2122.66|2113.96|2121.6|2112.9|2122.8|2114.1|2121.49|2112.79|21
1625071790000|2021-06-30 16:49:50|2121.61|2112.91|2120.09|2111.39|2121.61|2112.91|2119.91|2111.21|22
1625071800000|2021-06-30 16:50:00|2119.98|2111.28|2121.05|2112.35|2121.37|2112.67|2119.93|2111.23|28
1625071810000|2021-06-30 16:50:10|2121.06|2112.36|2121.38|2112.68|2121.59|2112.89|2120.96|2112.26|17
1625071820000|2021-06-30 16:50:20|2121.37|2112.67|2121.67|2112.97|2121.82|2113.12|2121.18|2112.48|22
1625071830000|2021-06-30 16:50:30|2121.8|2113.1|2121.82|2113.12|2122.06|2113.36|2121.75|2113.05|24
1625071840000|2021-06-30 16:50:40|2121.87|2113.17|2122.3|2113.6|2122.45|2113.75|2121.81|2113.11|18
1625071850000|2021-06-30 16:50:50|2122.32|2113.62|2122.06|2113.36|2122.32|2113.62|2122.06|2113.36|3
1625071860000|2021-06-30 16:51:00|2121.99|2113.29|2122.52|2113.82|2122.96|2114.26|2121.99|2113.29|9
1625071870000|2021-06-30 16:51:10|2122.44|2113.74|2122.46|2113.76|2122.99|2114.29|2122.44|2113.74|14
1625071880000|2021-06-30 16:51:20|2122.49|2113.79|2122.6|2113.9|2122.71|2114.01|2122.44|2113.74|18
1625071890000|2021-06-30 16:51:30|2122.49|2113.79|2121.15|2112.45|2122.66|2113.96|2121.15|2112.45|25
1625071900000|2021-06-30 16:51:40|2121.26|2112.56|2120.75|2112.05|2121.7|2113|2120.68|2111.98|25
1625071910000|2021-06-30 16:51:50|2120.6|2111.9|2121.28|2112.58|2121.36|2112.66|2120.54|2111.84|25
1625071920000|2021-06-30 16:52:00|2121.3|2112.6|2119.97|2111.27|2121.31|2112.61|2119.82|2111.12|23
1625071930000|2021-06-30 16:52:10|2119.96|2111.26|2120.16|2111.46|2120.35|2111.65|2119.86|2111.16|25
1625071940000|2021-06-30 16:52:20|2120.15|2111.45|2120.41|2111.71|2120.54|2111.84|2120.15|2111.45|12
1625071950000|2021-06-30 16:52:30|2120.39|2111.69|2120.06|2111.36|2120.39|2111.69|2120.06|2111.36|14
1625071960000|2021-06-30 16:52:40|2119.96|2111.26|2119.13|2110.43|2119.96|2111.26|2118.85|2110.15|23
1625071970000|2021-06-30 16:52:50|2119.17|2110.47|2118.1|2109.4|2119.17|2110.47|2118|2109.3|22
1625071980000|2021-06-30 16:53:00|2118.07|2109.37|2117.41|2108.71|2118.15|2109.45|2117.41|2108.71|22
1625071990000|2021-06-30 16:53:10|2117.31|2108.61|2114.75|2106.05|2117.31|2108.61|2114.75|2106.05|21
1625072000000|2021-06-30 16:53:20|2114.68|2105.98|2114.93|2106.23|2115.11|2106.41|2114.39|2105.69|16
1625072010000|2021-06-30 16:53:30|2114.65|2105.95|2114.75|2106.05|2114.95|2106.25|2114.17|2105.47|21
1625072020000|2021-06-30 16:53:40|2114.77|2106.07|2114.32|2105.62|2115.08|2106.38|2114.32|2105.62|6
1625072030000|2021-06-30 16:53:50|2114.31|2105.61|2113.68|2104.98|2114.31|2105.61|2113.54|2104.84|15
1625072040000|2021-06-30 16:54:00|2113.71|2105.01|2113.9|2105.2|2113.9|2105.2|2113.62|2104.92|3
1625072050000|2021-06-30 16:54:10|2114.12|2105.42|2115|2106.3|2115.1|2106.4|2114.12|2105.42|14
1625072060000|2021-06-30 16:54:20|2115.39|2106.69|2115.75|2107.05|2116.2|2107.5|2115.39|2106.69|24
1625072070000|2021-06-30 16:54:30|2115.69|2106.99|2115.39|2106.69|2116.06|2107.36|2115.39|2106.69|16
1625072080000|2021-06-30 16:54:40|2115.28|2106.58|2114.6|2105.9|2115.45|2106.75|2114.6|2105.9|18
1625072090000|2021-06-30 16:54:50|2114.59|2105.89|2114.09|2105.39|2114.89|2106.19|2114.09|2105.39|25
1625072100000|2021-06-30 16:55:00|2114.1|2105.4|2115.21|2106.51|2115.55|2106.85|2114.1|2105.4|25
1625072110000|2021-06-30 16:55:10|2115.31|2106.61|2115.18|2106.48|2115.38|2106.68|2115.14|2106.44|18
1625072120000|2021-06-30 16:55:20|2115.15|2106.45|2115.06|2106.36|2115.38|2106.68|2114.73|2106.03|20
1625072130000|2021-06-30 16:55:30|2115.05|2106.35|2115.27|2106.57|2115.46|2106.76|2114.57|2105.87|20
1625072140000|2021-06-30 16:55:40|2115.19|2106.49|2115.52|2106.82|2115.52|2106.82|2115.19|2106.49|16
1625072150000|2021-06-30 16:55:50|2115.45|2106.75|2115.38|2106.68|2115.57|2106.87|2115.38|2106.68|15
1625072160000|2021-06-30 16:56:00|2115.37|2106.67|2115.46|2106.76|2115.47|2106.77|2115.12|2106.42|23
1625072170000|2021-06-30 16:56:10|2115.47|2106.77|2116.91|2108.21|2116.91|2108.21|2115.37|2106.67|18
1625072180000|2021-06-30 16:56:20|2116.84|2108.14|2117.22|2108.52|2117.22|2108.52|2116.69|2107.99|19
1625072190000|2021-06-30 16:56:30|2117.21|2108.51|2117.34|2108.64|2117.36|2108.66|2117.21|2108.51|13
1625072200000|2021-06-30 16:56:40|2117.57|2108.87|2117.16|2108.46|2117.57|2108.87|2117.08|2108.38|14
1625072210000|2021-06-30 16:56:50|2116.98|2108.28|2115.93|2107.23|2117.12|2108.42|2115.75|2107.05|19
1625072220000|2021-06-30 16:57:00|2116.06|2107.36|2116.12|2107.42|2116.19|2107.49|2116.01|2107.31|17
1625072230000|2021-06-30 16:57:10|2116.14|2107.44|2116.66|2107.96|2116.75|2108.05|2116.14|2107.44|18
1625072240000|2021-06-30 16:57:20|2116.67|2107.97|2116.23|2107.53|2116.67|2107.97|2116.1|2107.4|24
1625072250000|2021-06-30 16:57:30|2116.15|2107.45|2115.25|2106.55|2116.15|2107.45|2115.15|2106.45|24
1625072260000|2021-06-30 16:57:40|2115.55|2106.85|2115.46|2106.76|2115.65|2106.95|2115.13|2106.43|16
1625072270000|2021-06-30 16:57:50|2115.56|2106.86|2115.45|2106.75|2115.66|2106.96|2115.2|2106.5|16
1625072280000|2021-06-30 16:58:00|2115.44|2106.74|2115.59|2106.89|2115.67|2106.97|2115.03|2106.33|20
1625072290000|2021-06-30 16:58:10|2115.6|2106.9|2114.85|2106.15|2115.6|2106.9|2114.56|2105.86|24
1625072300000|2021-06-30 16:58:20|2114.55|2105.85|2114.91|2106.21|2114.91|2106.21|2114.55|2105.85|15
1625072310000|2021-06-30 16:58:30|2114.9|2106.2|2114.84|2106.14|2114.93|2106.23|2114.31|2105.61|22
1625072320000|2021-06-30 16:58:40|2114.7|2106|2114.54|2105.84|2114.94|2106.24|2114.28|2105.58|11
1625072330000|2021-06-30 16:58:50|2114.33|2105.63|2114.23|2105.53|2114.43|2105.73|2114.1|2105.4|21
1625072340000|2021-06-30 16:59:00|2114.25|2105.55|2114.43|2105.73|2114.49|2105.79|2113.99|2105.29|19
1625072350000|2021-06-30 16:59:10|2114.49|2105.79|2115.1|2106.4|2115.1|2106.4|2114.49|2105.79|5
1625072360000|2021-06-30 16:59:20|2115.12|2106.42|2114.42|2105.72|2115.21|2106.51|2114.42|2105.72|14
1625072370000|2021-06-30 16:59:30|2114.33|2105.63|2114.29|2105.59|2114.52|2105.82|2113.95|2105.25|21
1625072380000|2021-06-30 16:59:40|2114.27|2105.57|2112.85|2104.15|2114.68|2105.98|2112.44|2103.74|20
1625072390000|2021-06-30 16:59:50|2112.84|2104.14|2112.47|2103.77|2113.85|2105.15|2112.37|2103.67|22
1625072400000|2021-06-30 17:00:00|2112.4|2103.7|2113.69|2104.99|2113.69|2104.99|2111.17|2102.47|26
1625072410000|2021-06-30 17:00:10|2113.72|2105.02|2112.13|2103.43|2113.72|2105.02|2112.13|2103.43|25
1625072420000|2021-06-30 17:00:20|2112.08|2103.38|2113.53|2104.83|2113.95|2105.25|2112.08|2103.38|26
1625072430000|2021-06-30 17:00:30|2113.67|2104.97|2114.41|2105.71|2114.92|2106.22|2113.67|2104.97|22
1625072440000|2021-06-30 17:00:40|2114.46|2105.76|2113.06|2104.36|2114.62|2105.92|2113.04|2104.34|24
1625072450000|2021-06-30 17:00:50|2113.42|2104.72|2112.63|2103.93|2113.86|2105.16|2112.55|2103.85|24
1625072460000|2021-06-30 17:01:00|2112.51|2103.81|2113.32|2104.62|2113.35|2104.65|2112.43|2103.73|25
1625072470000|2021-06-30 17:01:10|2113.29|2104.59|2112.27|2103.57|2113.38|2104.68|2112.27|2103.57|20
1625072480000|2021-06-30 17:01:20|2112.5|2103.8|2112.44|2103.74|2112.7|2104|2112.38|2103.68|22
1625072490000|2021-06-30 17:01:30|2112.4|2103.7|2112.35|2103.65|2112.54|2103.84|2112.03|2103.33|25
1625072500000|2021-06-30 17:01:40|2112.39|2103.69|2112.01|2103.31|2112.39|2103.69|2111.63|2102.93|21
1625072510000|2021-06-30 17:01:50|2111.93|2103.23|2111.93|2103.23|2112.12|2103.42|2111.64|2102.94|16
1625072520000|2021-06-30 17:02:00|2111.94|2103.24|2112.14|2103.44|2112.18|2103.48|2111.48|2102.78|26
1625072530000|2021-06-30 17:02:10|2112.23|2103.53|2112.5|2103.8|2112.5|2103.8|2111.86|2103.16|21
1625072540000|2021-06-30 17:02:20|2112.73|2104.03|2113.71|2105.01|2113.71|2105.01|2112.6|2103.9|23
1625072550000|2021-06-30 17:02:30|2113.59|2104.89|2113.44|2104.74|2113.97|2105.27|2113.44|2104.74|14
1625072560000|2021-06-30 17:02:40|2113.47|2104.77|2114.74|2106.04|2114.74|2106.04|2113.46|2104.76|22
1625072570000|2021-06-30 17:02:50|2114.68|2105.98|2115.28|2106.58|2115.28|2106.58|2114.64|2105.94|17
1625072580000|2021-06-30 17:03:00|2115.5|2106.8|2115.01|2106.31|2115.57|2106.87|2114.29|2105.59|22
1625072590000|2021-06-30 17:03:10|2115.02|2106.32|2116.13|2107.43|2116.26|2107.56|2114.97|2106.27|17
1625072600000|2021-06-30 17:03:20|2116.25|2107.55|2116.12|2107.42|2116.25|2107.55|2116.01|2107.31|18
1625072610000|2021-06-30 17:03:30|2116.13|2107.43|2117.14|2108.44|2117.2|2108.5|2116.13|2107.43|14
1625072620000|2021-06-30 17:03:40|2117.21|2108.51|2117.53|2108.83|2117.99|2109.29|2116.99|2108.29|18
1625072630000|2021-06-30 17:03:50|2117.54|2108.84|2118.06|2109.36|2118.43|2109.73|2117.54|2108.84|26
1625072640000|2021-06-30 17:04:00|2117.95|2109.25|2117.22|2108.52|2117.99|2109.29|2116.22|2107.52|24
1625072650000|2021-06-30 17:04:10|2117.28|2108.58|2118.63|2109.93|2118.63|2109.93|2116.61|2107.91|22
1625072660000|2021-06-30 17:04:20|2118.82|2110.12|2119.97|2111.27|2119.97|2111.27|2118.8|2110.1|23
1625072670000|2021-06-30 17:04:30|2119.95|2111.25|2120.29|2111.59|2120.41|2111.71|2119.87|2111.17|12
1625072680000|2021-06-30 17:04:40|2120.39|2111.69|2120.41|2111.71|2120.49|2111.79|2120.21|2111.51|12
1625072690000|2021-06-30 17:04:50|2120.42|2111.72|2120.6|2111.9|2120.87|2112.17|2120.42|2111.72|16
1625072700000|2021-06-30 17:05:00|2120.31|2111.61|2120.34|2111.64|2120.63|2111.93|2120.18|2111.48|22
1625072710000|2021-06-30 17:05:10|2120.28|2111.58|2120.86|2112.16|2120.87|2112.17|2120.28|2111.58|21
1625072720000|2021-06-30 17:05:20|2120.87|2112.17|2121.13|2112.43|2121.13|2112.43|2120.54|2111.84|15
1625072730000|2021-06-30 17:05:30|2121.29|2112.59|2121.58|2112.88|2121.58|2112.88|2121.11|2112.41|17
1625072740000|2021-06-30 17:05:40|2121.73|2113.03|2119.39|2110.69|2121.73|2113.03|2119.39|2110.69|25
1625072750000|2021-06-30 17:05:50|2119.49|2110.79|2119.45|2110.75|2119.72|2111.02|2118.83|2110.13|22
1625072760000|2021-06-30 17:06:00|2119.46|2110.76|2119.89|2111.19|2119.89|2111.19|2119.46|2110.76|15
1625072770000|2021-06-30 17:06:10|2119.92|2111.22|2120.94|2112.24|2121.08|2112.38|2119.62|2110.92|27
1625072780000|2021-06-30 17:06:20|2120.9|2112.2|2121.49|2112.79|2121.7|2113|2120.9|2112.2|15
1625072790000|2021-06-30 17:06:30|2121.59|2112.89|2121.64|2112.94|2121.7|2113|2121.59|2112.89|6
1625072800000|2021-06-30 17:06:40|2121.61|2112.91|2121.12|2112.42|2121.7|2113|2120.49|2111.79|16
1625072810000|2021-06-30 17:06:50|2121.17|2112.47|2121.52|2112.82|2121.63|2112.93|2121.17|2112.47|16
1625072820000|2021-06-30 17:07:00|2121.56|2112.86|2121.17|2112.47|2121.56|2112.86|2120.69|2111.99|14
1625072830000|2021-06-30 17:07:10|2121.13|2112.43|2121.29|2112.59|2121.73|2113.03|2121.1|2112.4|19
1625072840000|2021-06-30 17:07:20|2121.28|2112.58|2121.26|2112.56|2121.6|2112.9|2121.18|2112.48|15
1625072850000|2021-06-30 17:07:30|2121.27|2112.57|2121.27|2112.57|2121.45|2112.75|2121.19|2112.49|12
1625072860000|2021-06-30 17:07:40|2121.45|2112.75|2120.93|2112.23|2121.45|2112.75|2120.78|2112.08|19
1625072870000|2021-06-30 17:07:50|2120.92|2112.22|2120.53|2111.83|2120.92|2112.22|2120.47|2111.77|21
1625072880000|2021-06-30 17:08:00|2120.4|2111.7|2120.97|2112.27|2121.23|2112.53|2120.4|2111.7|23
1625072890000|2021-06-30 17:08:10|2120.96|2112.26|2120.38|2111.68|2120.96|2112.26|2120.14|2111.44|15
1625072900000|2021-06-30 17:08:20|2120.4|2111.7|2120.9|2112.2|2121.18|2112.48|2120.4|2111.7|9
1625072910000|2021-06-30 17:08:30|2120.91|2112.21|2121.13|2112.43|2121.23|2112.53|2120.91|2112.21|11
1625072920000|2021-06-30 17:08:40|2121.09|2112.39|2120.71|2112.01|2121.09|2112.39|2120.66|2111.96|12
1625072930000|2021-06-30 17:08:50|2120.72|2112.02|2121.26|2112.56|2121.26|2112.56|2120.69|2111.99|6
1625072940000|2021-06-30 17:09:00|2121.27|2112.57|2121.63|2112.93|2122.12|2113.42|2121.23|2112.53|21
1625072950000|2021-06-30 17:09:10|2121.88|2113.18|2121.96|2113.26|2121.96|2113.26|2121.42|2112.72|22
1625072960000|2021-06-30 17:09:20|2122.12|2113.42|2121.94|2113.24|2122.12|2113.42|2121.38|2112.68|20
1625072970000|2021-06-30 17:09:30|2121.89|2113.19|2121.81|2113.11|2121.97|2113.27|2121.5|2112.8|18
1625072980000|2021-06-30 17:09:40|2121.91|2113.21|2122.35|2113.65|2122.35|2113.65|2121.8|2113.1|12
1625072990000|2021-06-30 17:09:50|2122.26|2113.56|2121.66|2112.96|2122.27|2113.57|2121.6|2112.9|14
1625073000000|2021-06-30 17:10:00|2121.73|2113.03|2121.83|2113.13|2121.96|2113.26|2121.5|2112.8|18
1625073010000|2021-06-30 17:10:10|2121.85|2113.15|2122.15|2113.45|2122.15|2113.45|2121.75|2113.05|13
1625073020000|2021-06-30 17:10:20|2122.27|2113.57|2121.46|2112.76|2122.27|2113.57|2121.46|2112.76|12
1625073030000|2021-06-30 17:10:30|2121.59|2112.89|2121.44|2112.74|2121.91|2113.21|2121.41|2112.71|17
1625073040000|2021-06-30 17:10:40|2121.45|2112.75|2120.04|2111.34|2121.45|2112.75|2120.04|2111.34|22
1625073050000|2021-06-30 17:10:50|2120.03|2111.33|2119.62|2110.92|2120.3|2111.6|2119.62|2110.92|19
1625073060000|2021-06-30 17:11:00|2119.58|2110.88|2118.51|2109.81|2119.58|2110.88|2118.38|2109.68|19
1625073070000|2021-06-30 17:11:10|2118.42|2109.72|2118.37|2109.67|2119.17|2110.47|2118.25|2109.55|21
1625073080000|2021-06-30 17:11:20|2118.05|2109.35|2117.82|2109.12|2118.05|2109.35|2117.67|2108.97|17
1625073090000|2021-06-30 17:11:30|2117.78|2109.08|2116.79|2108.09|2117.78|2109.08|2116.74|2108.04|24
1625073100000|2021-06-30 17:11:40|2116.77|2108.07|2117.37|2108.67|2117.37|2108.67|2116.58|2107.88|16
1625073110000|2021-06-30 17:11:50|2117.7|2109|2117.2|2108.5|2117.86|2109.16|2117.2|2108.5|19
1625073120000|2021-06-30 17:12:00|2117.18|2108.48|2117.54|2108.84|2117.86|2109.16|2117.18|2108.48|15
1625073130000|2021-06-30 17:12:10|2117.52|2108.82|2117.73|2109.03|2117.76|2109.06|2117.52|2108.82|13
1625073140000|2021-06-30 17:12:20|2117.74|2109.04|2117.32|2108.62|2117.74|2109.04|2117.32|2108.62|15
1625073150000|2021-06-30 17:12:30|2117.31|2108.61|2117.1|2108.4|2117.4|2108.7|2117.03|2108.33|17
1625073160000|2021-06-30 17:12:40|2117.09|2108.39|2117.06|2108.36|2117.29|2108.59|2116.86|2108.16|23
1625073170000|2021-06-30 17:12:50|2117.1|2108.4|2115.84|2107.14|2117.16|2108.46|2115.54|2106.84|20
1625073180000|2021-06-30 17:13:00|2115.87|2107.17|2115.68|2106.98|2115.87|2107.17|2115.68|2106.98|9
1625073190000|2021-06-30 17:13:10|2115.77|2107.07|2115.77|2107.07|2115.77|2107.07|2115.77|2107.07|1
1625073200000|2021-06-30 17:13:20|2115.76|2107.06|2115.56|2106.86|2115.76|2107.06|2115.53|2106.83|13
1625073210000|2021-06-30 17:13:30|2115.54|2106.84|2114.15|2105.45|2115.54|2106.84|2113.69|2104.99|20
1625073220000|2021-06-30 17:13:40|2114.16|2105.46|2113.82|2105.12|2114.66|2105.96|2113.75|2105.05|19
1625073230000|2021-06-30 17:13:50|2113.81|2105.11|2113.99|2105.29|2114.14|2105.44|2113.61|2104.91|9
1625073240000|2021-06-30 17:14:00|2114.01|2105.31|2113.83|2105.13|2114.22|2105.52|2113.74|2105.04|15
1625073250000|2021-06-30 17:14:10|2113.92|2105.22|2114.37|2105.67|2114.65|2105.95|2113.9|2105.2|24
1625073260000|2021-06-30 17:14:20|2114.65|2105.95|2114.44|2105.74|2114.65|2105.95|2114.3|2105.6|22
1625073270000|2021-06-30 17:14:30|2114.41|2105.71|2115.99|2107.29|2115.99|2107.29|2114.39|2105.69|12
1625073280000|2021-06-30 17:14:40|2115.83|2107.13|2117.57|2108.87|2117.96|2109.26|2115.83|2107.13|22
1625073290000|2021-06-30 17:14:50|2117.32|2108.62|2118.05|2109.35|2118.54|2109.84|2116.98|2108.28|16
1625073300000|2021-06-30 17:15:00|2117.53|2108.83|2118.98|2110.28|2119.01|2110.31|2117.45|2108.75|14
1625073310000|2021-06-30 17:15:10|2118.94|2110.24|2119.43|2110.73|2119.61|2110.91|2118.94|2110.24|12
1625073320000|2021-06-30 17:15:20|2119.56|2110.86|2119.36|2110.66|2119.66|2110.96|2118.95|2110.25|11
1625073330000|2021-06-30 17:15:30|2119.39|2110.69|2120.89|2112.19|2121.45|2112.75|2118.95|2110.25|17
1625073340000|2021-06-30 17:15:40|2120.85|2112.15|2121.27|2112.57|2121.27|2112.57|2120.81|2112.11|13
1625073350000|2021-06-30 17:15:50|2121.28|2112.58|2121.37|2112.67|2121.91|2113.21|2121|2112.3|23
1625073360000|2021-06-30 17:16:00|2121.43|2112.73|2122.06|2113.36|2122.11|2113.41|2121.28|2112.58|13
1625073370000|2021-06-30 17:16:10|2122.16|2113.46|2123.64|2114.94|2123.64|2114.94|2122.13|2113.43|20
1625073380000|2021-06-30 17:16:20|2123.55|2114.85|2123.36|2114.66|2123.97|2115.27|2123.36|2114.66|17
1625073390000|2021-06-30 17:16:30|2123.34|2114.64|2123.85|2115.15|2124.02|2115.32|2123.34|2114.64|20
1625073400000|2021-06-30 17:16:40|2123.77|2115.07|2124.27|2115.57|2124.36|2115.66|2123.76|2115.06|17
1625073410000|2021-06-30 17:16:50|2124.05|2115.35|2124.44|2115.74|2124.44|2115.74|2124.05|2115.35|8
1625073420000|2021-06-30 17:17:00|2124.42|2115.72|2123.52|2114.82|2124.42|2115.72|2123.52|2114.82|21
1625073430000|2021-06-30 17:17:10|2123.54|2114.84|2124.36|2115.66|2124.36|2115.66|2123.43|2114.73|22
1625073440000|2021-06-30 17:17:20|2124.43|2115.73|2125|2116.3|2125|2116.3|2124.26|2115.56|16
1625073450000|2021-06-30 17:17:30|2125.01|2116.31|2127.48|2118.78|2127.48|2118.78|2125.01|2116.31|20
1625073460000|2021-06-30 17:17:40|2127.68|2118.98|2127.84|2119.14|2128.02|2119.32|2127.29|2118.59|23
1625073470000|2021-06-30 17:17:50|2127.85|2119.15|2127.66|2118.96|2128.03|2119.33|2127.66|2118.96|18
1625073480000|2021-06-30 17:18:00|2127.61|2118.91|2127.46|2118.76|2127.61|2118.91|2126.99|2118.29|18
1625073490000|2021-06-30 17:18:10|2127.45|2118.75|2129.12|2120.42|2129.12|2120.42|2127.44|2118.74|20
1625073500000|2021-06-30 17:18:20|2129.52|2120.82|2131.61|2122.91|2132.37|2123.67|2129.52|2120.82|27
1625073510000|2021-06-30 17:18:30|2131.62|2122.92|2130.82|2122.12|2131.86|2123.16|2130.32|2121.62|24
1625073520000|2021-06-30 17:18:40|2130.74|2122.04|2131.11|2122.41|2131.25|2122.55|2130.7|2122|25
1625073530000|2021-06-30 17:18:50|2131.09|2122.39|2130.54|2121.84|2131.09|2122.39|2130.4|2121.7|27
1625073540000|2021-06-30 17:19:00|2130.65|2121.95|2129.9|2121.2|2130.7|2122|2129.64|2120.94|25
1625073550000|2021-06-30 17:19:10|2129.82|2121.12|2130.94|2122.24|2131.06|2122.36|2129.61|2120.91|24
1625073560000|2021-06-30 17:19:20|2131.02|2122.32|2130.43|2121.73|2131.17|2122.47|2130.43|2121.73|14
1625073570000|2021-06-30 17:19:30|2130.44|2121.74|2129.63|2120.93|2130.52|2121.82|2129.27|2120.57|20
1625073580000|2021-06-30 17:19:40|2129.74|2121.04|2129.84|2121.14|2130.34|2121.64|2129.74|2121.04|23
1625073590000|2021-06-30 17:19:50|2129.81|2121.11|2128.75|2120.05|2129.92|2121.22|2128.75|2120.05|15
1625073600000|2021-06-30 17:20:00|2128.84|2120.14|2130.15|2121.45|2130.15|2121.45|2128.84|2120.14|25
1625073610000|2021-06-30 17:20:10|2130.48|2121.78|2130.3|2121.6|2131.55|2122.85|2130.3|2121.6|20
1625073620000|2021-06-30 17:20:20|2130.74|2122.04|2130.92|2122.22|2131.15|2122.45|2130.37|2121.67|25
1625073630000|2021-06-30 17:20:30|2130.93|2122.23|2131.11|2122.41|2131.24|2122.54|2130.93|2122.23|20
1625073640000|2021-06-30 17:20:40|2131.18|2122.48|2130.4|2121.7|2131.24|2122.54|2130.25|2121.55|23
1625073650000|2021-06-30 17:20:50|2130.55|2121.85|2130.34|2121.64|2131.1|2122.4|2130.24|2121.54|23
1625073660000|2021-06-30 17:21:00|2130.27|2121.57|2130.35|2121.65|2130.91|2122.21|2130.27|2121.57|22
1625073670000|2021-06-30 17:21:10|2130.38|2121.68|2131|2122.3|2131.05|2122.35|2130.36|2121.66|21
1625073680000|2021-06-30 17:21:20|2131.1|2122.4|2130.46|2121.76|2131.1|2122.4|2130.26|2121.56|15
1625073690000|2021-06-30 17:21:30|2130.47|2121.77|2130.47|2121.77|2130.49|2121.79|2130.11|2121.41|13
1625073700000|2021-06-30 17:21:40|2130.5|2121.8|2130.5|2121.8|2130.83|2122.13|2130.5|2121.8|11
1625073710000|2021-06-30 17:21:50|2130.69|2121.99|2130.88|2122.18|2130.88|2122.18|2130.15|2121.45|17
1625073720000|2021-06-30 17:22:00|2130.92|2122.22|2130.68|2121.98|2131.19|2122.49|2130.68|2121.98|17
1625073730000|2021-06-30 17:22:10|2131.07|2122.37|2130.97|2122.27|2131.21|2122.51|2130.65|2121.95|15
1625073740000|2021-06-30 17:22:20|2130.92|2122.22|2130.84|2122.14|2131.26|2122.56|2130.84|2122.14|13
1625073750000|2021-06-30 17:22:30|2131.21|2122.51|2130.22|2121.52|2131.24|2122.54|2130.22|2121.52|11
1625073760000|2021-06-30 17:22:40|2130.56|2121.86|2130.92|2122.22|2131.15|2122.45|2130.56|2121.86|17
1625073770000|2021-06-30 17:22:50|2130.86|2122.16|2130.66|2121.96|2130.89|2122.19|2130.15|2121.45|12
1625073780000|2021-06-30 17:23:00|2130.67|2121.97|2131.41|2122.71|2131.41|2122.71|2130.55|2121.85|14
1625073790000|2021-06-30 17:23:10|2131.17|2122.47|2131.42|2122.72|2131.42|2122.72|2130.54|2121.84|22
1625073800000|2021-06-30 17:23:20|2131.45|2122.75|2131.35|2122.65|2131.5|2122.8|2131.27|2122.57|16
1625073810000|2021-06-30 17:23:30|2131.43|2122.73|2131.06|2122.36|2131.63|2122.93|2131.05|2122.35|13
1625073820000|2021-06-30 17:23:40|2131.5|2122.8|2131.58|2122.88|2131.58|2122.88|2131.22|2122.52|13
1625073830000|2021-06-30 17:23:50|2131.61|2122.91|2131.89|2123.19|2132.29|2123.59|2131.55|2122.85|16
1625073840000|2021-06-30 17:24:00|2131.85|2123.15|2129.57|2120.87|2131.89|2123.19|2129.57|2120.87|17
1625073850000|2021-06-30 17:24:10|2129.2|2120.5|2129.5|2120.8|2129.66|2120.96|2129|2120.3|8
1625073860000|2021-06-30 17:24:20|2129.29|2120.59|2128.56|2119.86|2129.29|2120.59|2128.15|2119.45|14
1625073870000|2021-06-30 17:24:30|2128.42|2119.72|2128.86|2120.16|2128.86|2120.16|2127.98|2119.28|21
1625073880000|2021-06-30 17:24:40|2128.97|2120.27|2128.87|2120.17|2129.07|2120.37|2128.6|2119.9|20
1625073890000|2021-06-30 17:24:50|2128.9|2120.2|2130.53|2121.83|2130.53|2121.83|2128.77|2120.07|24
1625073900000|2021-06-30 17:25:00|2130.41|2121.71|2130.56|2121.86|2130.92|2122.22|2130.39|2121.69|16
1625073910000|2021-06-30 17:25:10|2130.55|2121.85|2132.7|2124|2132.7|2124|2130.39|2121.69|17
1625073920000|2021-06-30 17:25:20|2132.62|2123.92|2134.14|2125.44|2134.14|2125.44|2132.62|2123.92|17
1625073930000|2021-06-30 17:25:30|2134.33|2125.63|2134.79|2126.09|2135.42|2126.72|2134.32|2125.62|15
1625073940000|2021-06-30 17:25:40|2134.86|2126.16|2134.15|2125.45|2135.08|2126.38|2134.15|2125.45|18
1625073950000|2021-06-30 17:25:50|2134.29|2125.59|2133.75|2125.05|2134.56|2125.86|2133.68|2124.98|23
1625073960000|2021-06-30 17:26:00|2133.69|2124.99|2134.7|2126|2134.71|2126.01|2133.69|2124.99|21
1625073970000|2021-06-30 17:26:10|2134.68|2125.98|2134.39|2125.69|2135.1|2126.4|2134.39|2125.69|25
1625073980000|2021-06-30 17:26:20|2134.56|2125.86|2134.87|2126.17|2134.87|2126.17|2134.15|2125.45|17
1625073990000|2021-06-30 17:26:30|2134.86|2126.16|2134.41|2125.71|2134.9|2126.2|2134.32|2125.62|17
1625074000000|2021-06-30 17:26:40|2134.42|2125.72|2133.89|2125.19|2134.9|2126.2|2133.82|2125.12|19
1625074010000|2021-06-30 17:26:50|2133.9|2125.2|2132.85|2124.15|2134.18|2125.48|2132.36|2123.66|22
1625074020000|2021-06-30 17:27:00|2132.83|2124.13|2130.69|2121.99|2133.18|2124.48|2130.69|2121.99|21
1625074030000|2021-06-30 17:27:10|2131.58|2122.88|2130.31|2121.61|2131.58|2122.88|2130.31|2121.61|18
1625074040000|2021-06-30 17:27:20|2130.68|2121.98|2131.08|2122.38|2131.33|2122.63|2130.51|2121.81|14
1625074050000|2021-06-30 17:27:30|2131.09|2122.39|2131.32|2122.62|2131.35|2122.65|2131|2122.3|10
1625074060000|2021-06-30 17:27:40|2131.42|2122.72|2132.74|2124.04|2132.96|2124.26|2131.42|2122.72|16
1625074070000|2021-06-30 17:27:50|2132.86|2124.16|2132.98|2124.28|2133.19|2124.49|2132.22|2123.52|17
1625074080000|2021-06-30 17:28:00|2132.97|2124.27|2132.5|2123.8|2133.21|2124.51|2132.42|2123.72|13
1625074090000|2021-06-30 17:28:10|2132.51|2123.81|2133.87|2125.17|2133.87|2125.17|2132.51|2123.81|19
1625074100000|2021-06-30 17:28:20|2133.67|2124.97|2134.07|2125.37|2134.52|2125.82|2133.67|2124.97|27
1625074110000|2021-06-30 17:28:30|2134.41|2125.71|2132.65|2123.95|2134.41|2125.71|2132.49|2123.79|25
1625074120000|2021-06-30 17:28:40|2132.58|2123.88|2132.31|2123.61|2133.04|2124.34|2132.31|2123.61|25
1625074130000|2021-06-30 17:28:50|2132.08|2123.38|2132.15|2123.45|2132.39|2123.69|2131.95|2123.25|22
1625074140000|2021-06-30 17:29:00|2132.13|2123.43|2132.86|2124.16|2132.86|2124.16|2132.06|2123.36|19
1625074150000|2021-06-30 17:29:10|2132.88|2124.18|2132.74|2124.04|2132.88|2124.18|2132.15|2123.45|15
1625074160000|2021-06-30 17:29:20|2132.53|2123.83|2132.5|2123.8|2132.53|2123.83|2131.57|2122.87|14
1625074170000|2021-06-30 17:29:30|2132.48|2123.78|2131.6|2122.9|2132.69|2123.99|2131.15|2122.45|25
1625074180000|2021-06-30 17:29:40|2131.88|2123.18|2131.6|2122.9|2132.13|2123.43|2131.6|2122.9|24
1625074190000|2021-06-30 17:29:50|2131.61|2122.91|2131.29|2122.59|2131.91|2123.21|2131.23|2122.53|26
1625074200000|2021-06-30 17:30:00|2131.32|2122.62|2133.26|2124.56|2133.26|2124.56|2131.27|2122.57|20
1625074210000|2021-06-30 17:30:10|2133.28|2124.58|2133.37|2124.67|2133.51|2124.81|2133.23|2124.53|12
1625074220000|2021-06-30 17:30:20|2133.21|2124.51|2133.78|2125.08|2133.78|2125.08|2132.54|2123.84|14
1625074230000|2021-06-30 17:30:30|2133.51|2124.81|2133.84|2125.14|2134|2125.3|2133.33|2124.63|13
1625074240000|2021-06-30 17:30:40|2133.85|2125.15|2132.87|2124.17|2133.94|2125.24|2132.77|2124.07|18
1625074250000|2021-06-30 17:30:50|2133.18|2124.48|2133.3|2124.6|2133.62|2124.92|2133.09|2124.39|13
1625074260000|2021-06-30 17:31:00|2133.31|2124.61|2131.38|2122.68|2133.37|2124.67|2131.38|2122.68|21
1625074270000|2021-06-30 17:31:10|2131.47|2122.77|2131.3|2122.6|2131.6|2122.9|2131.22|2122.52|15
1625074280000|2021-06-30 17:31:20|2131.26|2122.56|2131.44|2122.74|2131.78|2123.08|2130.36|2121.66|15
1625074290000|2021-06-30 17:31:30|2131.47|2122.77|2132.06|2123.36|2132.06|2123.36|2131.36|2122.66|14
1625074300000|2021-06-30 17:31:40|2132.13|2123.43|2130.68|2121.98|2132.13|2123.43|2130.68|2121.98|18
1625074310000|2021-06-30 17:31:50|2130.74|2122.04|2131.44|2122.74|2131.78|2123.08|2130.74|2122.04|23
1625074320000|2021-06-30 17:32:00|2131.55|2122.85|2132.89|2124.19|2132.97|2124.27|2131.45|2122.75|22
1625074330000|2021-06-30 17:32:10|2133.13|2124.43|2133.49|2124.79|2133.89|2125.19|2133.13|2124.43|23
1625074340000|2021-06-30 17:32:20|2133.5|2124.8|2134.14|2125.44|2134.27|2125.57|2133.28|2124.58|25
1625074350000|2021-06-30 17:32:30|2134.08|2125.38|2133.43|2124.73|2134.08|2125.38|2133.34|2124.64|17
1625074360000|2021-06-30 17:32:40|2133.44|2124.74|2133.98|2125.28|2133.98|2125.28|2133.32|2124.62|15
1625074370000|2021-06-30 17:32:50|2133.99|2125.29|2133.52|2124.82|2134.37|2125.67|2133.38|2124.68|19
1625074380000|2021-06-30 17:33:00|2133.6|2124.9|2133.66|2124.96|2133.66|2124.96|2133.6|2124.9|2
1625074390000|2021-06-30 17:33:10|2133.69|2124.99|2136.43|2127.73|2136.43|2127.73|2133.66|2124.96|11
1625074400000|2021-06-30 17:33:20|2136.32|2127.62|2135.05|2126.35|2136.32|2127.62|2134.77|2126.07|25
1625074410000|2021-06-30 17:33:30|2135.01|2126.31|2134.94|2126.24|2135.14|2126.44|2134.85|2126.15|17
1625074420000|2021-06-30 17:33:40|2134.92|2126.22|2136.38|2127.68|2137.62|2128.92|2134.82|2126.12|24
1625074430000|2021-06-30 17:33:50|2136.39|2127.69|2136.4|2127.7|2136.5|2127.8|2135.35|2126.65|19
1625074440000|2021-06-30 17:34:00|2136.19|2127.49|2135.68|2126.98|2136.19|2127.49|2135.29|2126.59|18
1625074450000|2021-06-30 17:34:10|2135.67|2126.97|2136.37|2127.67|2136.37|2127.67|2134.78|2126.08|17
1625074460000|2021-06-30 17:34:20|2136.39|2127.69|2135.82|2127.12|2136.62|2127.92|2135.82|2127.12|19
1625074470000|2021-06-30 17:34:30|2135.87|2127.17|2138.55|2129.85|2138.55|2129.85|2135.82|2127.12|13
1625074480000|2021-06-30 17:34:40|2138.73|2130.03|2137.63|2128.93|2138.8|2130.1|2137.28|2128.58|24
1625074490000|2021-06-30 17:34:50|2137.75|2129.05|2139.28|2130.58|2139.3|2130.6|2137.43|2128.73|20
1625074500000|2021-06-30 17:35:00|2139.22|2130.52|2141.96|2133.26|2141.96|2133.26|2138.03|2129.33|25
1625074510000|2021-06-30 17:35:10|2141.99|2133.29|2141.26|2132.56|2141.99|2133.29|2141.01|2132.31|25
1625074520000|2021-06-30 17:35:20|2141.44|2132.74|2141.87|2133.17|2142.23|2133.53|2141.25|2132.55|17
1625074530000|2021-06-30 17:35:30|2141.92|2133.22|2145.62|2136.92|2145.62|2136.92|2141.78|2133.08|23
1625074540000|2021-06-30 17:35:40|2146.04|2137.34|2148.93|2140.23|2150.98|2142.28|2145.82|2137.12|29
1625074550000|2021-06-30 17:35:50|2149.23|2140.53|2146.61|2137.91|2149.23|2140.53|2146.26|2137.56|27
1625074560000|2021-06-30 17:36:00|2146.56|2137.86|2144.81|2136.11|2146.56|2137.86|2144.81|2136.11|26
1625074570000|2021-06-30 17:36:10|2144.77|2136.07|2143.61|2134.91|2144.96|2136.26|2142.9|2134.2|25
1625074580000|2021-06-30 17:36:20|2143.44|2134.74|2143.23|2134.53|2143.54|2134.84|2142.45|2133.75|21
1625074590000|2021-06-30 17:36:30|2142.89|2134.19|2143.74|2135.04|2144.35|2135.65|2142.89|2134.19|26
1625074600000|2021-06-30 17:36:40|2143.58|2134.88|2143.41|2134.71|2143.91|2135.21|2143.06|2134.36|16
1625074610000|2021-06-30 17:36:50|2143.39|2134.69|2145.81|2137.11|2145.81|2137.11|2142.77|2134.07|19
1625074620000|2021-06-30 17:37:00|2145.97|2137.27|2144.69|2135.99|2145.97|2137.27|2144.52|2135.82|22
1625074630000|2021-06-30 17:37:10|2144.6|2135.9|2144.24|2135.54|2144.79|2136.09|2144.24|2135.54|22
1625074640000|2021-06-30 17:37:20|2144.52|2135.82|2144.67|2135.97|2145.01|2136.31|2143.96|2135.26|25
1625074650000|2021-06-30 17:37:30|2144.68|2135.98|2146.94|2138.24|2147.23|2138.53|2144.33|2135.63|20
1625074660000|2021-06-30 17:37:40|2146.84|2138.14|2146.28|2137.58|2147.16|2138.46|2146.28|2137.58|28
1625074670000|2021-06-30 17:37:50|2146.3|2137.6|2144.51|2135.81|2146.3|2137.6|2144.51|2135.81|25
1625074680000|2021-06-30 17:38:00|2144.59|2135.89|2145.22|2136.52|2145.5|2136.8|2143.6|2134.9|27
1625074690000|2021-06-30 17:38:10|2145.4|2136.7|2144.78|2136.08|2146.34|2137.64|2144.38|2135.68|27
1625074700000|2021-06-30 17:38:20|2144.43|2135.73|2145.39|2136.69|2145.46|2136.76|2144.43|2135.73|12
1625074710000|2021-06-30 17:38:30|2145|2136.3|2145.59|2136.89|2146.27|2137.57|2145|2136.3|24
1625074720000|2021-06-30 17:38:40|2145.64|2136.94|2145.68|2136.98|2145.73|2137.03|2145.23|2136.53|23
1625074730000|2021-06-30 17:38:50|2145.66|2136.96|2146.44|2137.74|2146.83|2138.13|2145.66|2136.96|20
1625074740000|2021-06-30 17:39:00|2146.54|2137.84|2148.2|2139.5|2148.5|2139.8|2146.43|2137.73|23
1625074750000|2021-06-30 17:39:10|2148.14|2139.44|2148.7|2140|2149.32|2140.62|2148.14|2139.44|24
1625074760000|2021-06-30 17:39:20|2148.64|2139.94|2147.95|2139.25|2149.33|2140.63|2147.85|2139.15|26
1625074770000|2021-06-30 17:39:30|2147.25|2138.55|2151.34|2142.64|2151.96|2143.26|2147.15|2138.45|23
1625074780000|2021-06-30 17:39:40|2151.88|2143.18|2152.51|2143.81|2153.58|2144.88|2150.53|2141.83|28
1625074790000|2021-06-30 17:39:50|2152.5|2143.8|2151.86|2143.16|2153.1|2144.4|2151.76|2143.06|21
1625074800000|2021-06-30 17:40:00|2151.81|2143.11|2150.69|2141.99|2151.84|2143.14|2149.52|2140.82|27
1625074810000|2021-06-30 17:40:10|2150.6|2141.9|2149.15|2140.45|2150.6|2141.9|2149.15|2140.45|27
1625074820000|2021-06-30 17:40:20|2149.21|2140.51|2149.44|2140.74|2149.66|2140.96|2149.21|2140.51|16
1625074830000|2021-06-30 17:40:30|2149.42|2140.72|2148.71|2140.01|2149.53|2140.83|2148.18|2139.48|24
1625074840000|2021-06-30 17:40:40|2148.46|2139.76|2149.49|2140.79|2149.65|2140.95|2148.22|2139.52|26
1625074850000|2021-06-30 17:40:50|2149.56|2140.86|2149.78|2141.08|2149.88|2141.18|2149.35|2140.65|24
1625074860000|2021-06-30 17:41:00|2149.73|2141.03|2149.48|2140.78|2149.83|2141.13|2149.15|2140.45|18
1625074870000|2021-06-30 17:41:10|2149.5|2140.8|2149.5|2140.8|2149.58|2140.88|2149.5|2140.8|18
1625074880000|2021-06-30 17:41:20|2149.41|2140.71|2149.36|2140.66|2149.5|2140.8|2149.34|2140.64|12
1625074890000|2021-06-30 17:41:30|2149.3|2140.6|2148.35|2139.65|2149.7|2141|2148.35|2139.65|10
1625074900000|2021-06-30 17:41:40|2148.45|2139.75|2148.64|2139.94|2148.88|2140.18|2148.38|2139.68|24
1625074910000|2021-06-30 17:41:50|2148.68|2139.98|2148.6|2139.9|2149.04|2140.34|2148.34|2139.64|20
1625074920000|2021-06-30 17:42:00|2148.72|2140.02|2151.64|2142.94|2151.64|2142.94|2148.56|2139.86|19
1625074930000|2021-06-30 17:42:10|2151.73|2143.03|2152.23|2143.53|2152.38|2143.68|2150.8|2142.1|25
1625074940000|2021-06-30 17:42:20|2152.32|2143.62|2151.27|2142.57|2152.32|2143.62|2150.77|2142.07|25
1625074950000|2021-06-30 17:42:30|2151.28|2142.58|2151.74|2143.04|2151.74|2143.04|2151.06|2142.36|20
1625074960000|2021-06-30 17:42:40|2151.76|2143.06|2152.1|2143.4|2152.25|2143.55|2151.35|2142.65|20
1625074970000|2021-06-30 17:42:50|2152.09|2143.39|2153.21|2144.51|2153.21|2144.51|2152.09|2143.39|20
1625074980000|2021-06-30 17:43:00|2153.19|2144.49|2153.76|2145.06|2153.79|2145.09|2153.03|2144.33|15
1625074990000|2021-06-30 17:43:10|2153.81|2145.11|2153.69|2144.99|2154.01|2145.31|2153.64|2144.94|21
1625075000000|2021-06-30 17:43:20|2153.68|2144.98|2153.46|2144.76|2153.86|2145.16|2153.17|2144.47|20
1625075010000|2021-06-30 17:43:30|2153.44|2144.74|2151.36|2142.66|2153.44|2144.74|2151.36|2142.66|18
1625075020000|2021-06-30 17:43:40|2151.47|2142.77|2151.81|2143.11|2152.23|2143.53|2151.47|2142.77|17
1625075030000|2021-06-30 17:43:50|2151.91|2143.21|2152.14|2143.44|2152.14|2143.44|2151.63|2142.93|25
1625075040000|2021-06-30 17:44:00|2151.92|2143.22|2153.03|2144.33|2153.03|2144.33|2151.73|2143.03|26
1625075050000|2021-06-30 17:44:10|2152.78|2144.08|2152.94|2144.24|2153.05|2144.35|2152.73|2144.03|17
1625075060000|2021-06-30 17:44:20|2152.62|2143.92|2152.67|2143.97|2152.88|2144.18|2152.32|2143.62|19
1625075070000|2021-06-30 17:44:30|2152.68|2143.98|2153.62|2144.92|2154.03|2145.33|2152.64|2143.94|21
1625075080000|2021-06-30 17:44:40|2153.6|2144.9|2154.29|2145.59|2154.33|2145.63|2153.37|2144.67|24
1625075090000|2021-06-30 17:44:50|2154.13|2145.43|2153.85|2145.15|2154.27|2145.57|2153.71|2145.01|22
1625075100000|2021-06-30 17:45:00|2153.89|2145.19|2153.62|2144.92|2154.12|2145.42|2153.36|2144.66|21
1625075110000|2021-06-30 17:45:10|2153.51|2144.81|2152.9|2144.2|2153.63|2144.93|2152.71|2144.01|21
1625075120000|2021-06-30 17:45:20|2152.81|2144.11|2153.66|2144.96|2153.93|2145.23|2152.81|2144.11|27
1625075130000|2021-06-30 17:45:30|2153.64|2144.94|2153.1|2144.4|2153.64|2144.94|2153.1|2144.4|23
1625075140000|2021-06-30 17:45:40|2153.09|2144.39|2152.96|2144.26|2153.19|2144.49|2152.86|2144.16|16
1625075150000|2021-06-30 17:45:50|2152.86|2144.16|2149.36|2140.66|2153.08|2144.38|2149.36|2140.66|19
1625075160000|2021-06-30 17:46:00|2149.65|2140.95|2150.4|2141.7|2150.65|2141.95|2149.12|2140.42|23
1625075170000|2021-06-30 17:46:10|2150.43|2141.73|2150.86|2142.16|2151.44|2142.74|2150.35|2141.65|25
1625075180000|2021-06-30 17:46:20|2150.87|2142.17|2151.7|2143|2151.7|2143|2150.87|2142.17|18
1625075190000|2021-06-30 17:46:30|2151.68|2142.98|2151.83|2143.13|2151.96|2143.26|2151.05|2142.35|25
1625075200000|2021-06-30 17:46:40|2151.86|2143.16|2152.31|2143.61|2152.58|2143.88|2151.73|2143.03|25
1625075210000|2021-06-30 17:46:50|2152.38|2143.68|2151.35|2142.65|2152.89|2144.19|2151.35|2142.65|17
1625075220000|2021-06-30 17:47:00|2151.38|2142.68|2152.03|2143.33|2152.03|2143.33|2151.24|2142.54|6
1625075230000|2021-06-30 17:47:10|2151.9|2143.2|2150.25|2141.55|2151.99|2143.29|2150.24|2141.54|24
1625075240000|2021-06-30 17:47:20|2150.27|2141.57|2149.92|2141.22|2150.88|2142.18|2149.92|2141.22|19
1625075250000|2021-06-30 17:47:30|2149.9|2141.2|2149.71|2141.01|2150.8|2142.1|2149.42|2140.72|16
1625075260000|2021-06-30 17:47:40|2149.56|2140.86|2149.75|2141.05|2150.46|2141.76|2149.56|2140.86|16
1625075270000|2021-06-30 17:47:50|2149.78|2141.08|2147.19|2138.49|2150.2|2141.5|2146.97|2138.27|22
1625075280000|2021-06-30 17:48:00|2147.37|2138.67|2148.45|2139.75|2148.69|2139.99|2147.07|2138.37|18
1625075290000|2021-06-30 17:48:10|2148.54|2139.84|2148.22|2139.52|2148.83|2140.13|2148.22|2139.52|16
1625075300000|2021-06-30 17:48:20|2147.84|2139.14|2148.3|2139.6|2148.54|2139.84|2147.63|2138.93|23
1625075310000|2021-06-30 17:48:30|2148.32|2139.62|2148.54|2139.84|2148.54|2139.84|2148.13|2139.43|16
1625075320000|2021-06-30 17:48:40|2148.55|2139.85|2147.51|2138.81|2148.55|2139.85|2147.1|2138.4|22
1625075330000|2021-06-30 17:48:50|2147.47|2138.77|2148.04|2139.34|2148.28|2139.58|2147.47|2138.77|27
1625075340000|2021-06-30 17:49:00|2147.67|2138.97|2148.39|2139.69|2148.46|2139.76|2147.67|2138.97|18
1625075350000|2021-06-30 17:49:10|2148.4|2139.7|2148.36|2139.66|2148.4|2139.7|2148.19|2139.49|21
1625075360000|2021-06-30 17:49:20|2148.24|2139.54|2147.53|2138.83|2148.24|2139.54|2147.53|2138.83|21
1625075370000|2021-06-30 17:49:30|2147.5|2138.8|2147.52|2138.82|2147.61|2138.91|2147.07|2138.37|18
1625075380000|2021-06-30 17:49:40|2147.42|2138.72|2147.48|2138.78|2147.61|2138.91|2147.23|2138.53|16
1625075390000|2021-06-30 17:49:50|2147.42|2138.72|2147.57|2138.87|2147.6|2138.9|2146.85|2138.15|14
1625075400000|2021-06-30 17:50:00|2147.7|2139|2147.58|2138.88|2147.8|2139.1|2147.31|2138.61|14
1625075410000|2021-06-30 17:50:10|2147.43|2138.73|2147.81|2139.11|2147.93|2139.23|2147.43|2138.73|14
1625075420000|2021-06-30 17:50:20|2147.8|2139.1|2147.87|2139.17|2147.95|2139.25|2147.79|2139.09|17
1625075430000|2021-06-30 17:50:30|2147.89|2139.19|2147.68|2138.98|2147.95|2139.25|2147.4|2138.7|21
1625075440000|2021-06-30 17:50:40|2147.81|2139.11|2147.62|2138.92|2147.97|2139.27|2147.49|2138.79|20
1625075450000|2021-06-30 17:50:50|2147.64|2138.94|2147.82|2139.12|2147.85|2139.15|2147.57|2138.87|15
1625075460000|2021-06-30 17:51:00|2147.9|2139.2|2148.84|2140.14|2149.32|2140.62|2147.9|2139.2|17
1625075470000|2021-06-30 17:51:10|2148.88|2140.18|2148.62|2139.92|2148.88|2140.18|2148.62|2139.92|23
1625075480000|2021-06-30 17:51:20|2148.64|2139.94|2148.69|2139.99|2149.17|2140.47|2148.27|2139.57|26
1625075490000|2021-06-30 17:51:30|2148.66|2139.96|2150.94|2142.24|2150.94|2142.24|2148.44|2139.74|29
1625075500000|2021-06-30 17:51:40|2150.95|2142.25|2151.12|2142.42|2151.46|2142.76|2150.66|2141.96|26
1625075510000|2021-06-30 17:51:50|2151.13|2142.43|2155.97|2147.27|2156.4|2147.7|2151.13|2142.43|28
1625075520000|2021-06-30 17:52:00|2156.15|2147.45|2155.23|2146.53|2156.39|2147.69|2155.08|2146.38|27
1625075530000|2021-06-30 17:52:10|2155.39|2146.69|2153.39|2144.69|2155.39|2146.69|2152.94|2144.24|26
1625075540000|2021-06-30 17:52:20|2153.24|2144.54|2151.54|2142.84|2153.63|2144.93|2150.78|2142.08|23
1625075550000|2021-06-30 17:52:30|2152.03|2143.33|2152.48|2143.78|2152.96|2144.26|2151.94|2143.24|26
1625075560000|2021-06-30 17:52:40|2152.75|2144.05|2152.2|2143.5|2153.94|2145.24|2151.17|2142.47|23
1625075570000|2021-06-30 17:52:50|2152.55|2143.85|2154.04|2145.34|2154.36|2145.66|2151.8|2143.1|26
1625075580000|2021-06-30 17:53:00|2152.17|2143.47|2156.21|2147.51|2156.21|2147.51|2152.17|2143.47|25
1625075590000|2021-06-30 17:53:10|2156.42|2147.72|2160.38|2151.68|2161.68|2152.98|2156.31|2147.61|28
1625075600000|2021-06-30 17:53:20|2160.3|2151.6|2160.61|2151.91|2161.19|2152.49|2159.52|2150.82|25
1625075610000|2021-06-30 17:53:30|2160.53|2151.83|2160.13|2151.43|2161.4|2152.7|2160.07|2151.37|29
1625075620000|2021-06-30 17:53:40|2160.42|2151.72|2159.31|2150.61|2160.78|2152.08|2159.31|2150.61|21
1625075630000|2021-06-30 17:53:50|2159.39|2150.69|2160.34|2151.64|2160.65|2151.95|2159.39|2150.69|21
1625075640000|2021-06-30 17:54:00|2160.37|2151.67|2160.01|2151.31|2160.66|2151.96|2159.99|2151.29|20
1625075650000|2021-06-30 17:54:10|2159.99|2151.29|2160.1|2151.4|2160.52|2151.82|2159.98|2151.28|23
1625075660000|2021-06-30 17:54:20|2160.07|2151.37|2160.22|2151.52|2160.48|2151.78|2159.94|2151.24|18
1625075670000|2021-06-30 17:54:30|2160.15|2151.45|2160.17|2151.47|2160.44|2151.74|2159.12|2150.42|19
1625075680000|2021-06-30 17:54:40|2160.18|2151.48|2160.15|2151.45|2160.67|2151.97|2160.12|2151.42|18
1625075690000|2021-06-30 17:54:50|2160.22|2151.52|2161.36|2152.66|2161.66|2152.96|2160.22|2151.52|25
1625075700000|2021-06-30 17:55:00|2161.71|2153.01|2160.73|2152.03|2162.11|2153.41|2160.45|2151.75|26
1625075710000|2021-06-30 17:55:10|2161.01|2152.31|2160.03|2151.33|2161.09|2152.39|2159.78|2151.08|23
1625075720000|2021-06-30 17:55:20|2159.55|2150.85|2160.68|2151.98|2160.68|2151.98|2159.55|2150.85|13
1625075730000|2021-06-30 17:55:30|2161.35|2152.65|2160.24|2151.54|2161.39|2152.69|2160.15|2151.45|25
1625075740000|2021-06-30 17:55:40|2160.15|2151.45|2161.28|2152.58|2161.28|2152.58|2160.15|2151.45|21
1625075750000|2021-06-30 17:55:50|2160.87|2152.17|2160.18|2151.48|2161.16|2152.46|2159.9|2151.2|17
1625075760000|2021-06-30 17:56:00|2160.15|2151.45|2159.31|2150.61|2160.24|2151.54|2158.76|2150.06|18
1625075770000|2021-06-30 17:56:10|2159.32|2150.62|2158.76|2150.06|2159.44|2150.74|2158.58|2149.88|16
1625075780000|2021-06-30 17:56:20|2158.47|2149.77|2158.49|2149.79|2158.76|2150.06|2158.21|2149.51|15
1625075790000|2021-06-30 17:56:30|2158.19|2149.49|2158.32|2149.62|2158.56|2149.86|2158.13|2149.43|13
1625075800000|2021-06-30 17:56:40|2158.5|2149.8|2159.93|2151.23|2159.97|2151.27|2158.5|2149.8|22
1625075810000|2021-06-30 17:56:50|2159.58|2150.88|2161.79|2153.09|2161.92|2153.22|2159.58|2150.88|26
1625075820000|2021-06-30 17:57:00|2161.54|2152.84|2161.31|2152.61|2161.58|2152.88|2161.12|2152.42|22
1625075830000|2021-06-30 17:57:10|2161.39|2152.69|2162.02|2153.32|2162.99|2154.29|2161.34|2152.64|26
1625075840000|2021-06-30 17:57:20|2161.98|2153.28|2161.58|2152.88|2162.1|2153.4|2160.63|2151.93|25
1625075850000|2021-06-30 17:57:30|2161.5|2152.8|2161.77|2153.07|2161.85|2153.15|2160.94|2152.24|23
1625075860000|2021-06-30 17:57:40|2161.55|2152.85|2160.85|2152.15|2161.64|2152.94|2160.85|2152.15|23
1625075870000|2021-06-30 17:57:50|2160.68|2151.98|2159.42|2150.72|2160.74|2152.04|2159.41|2150.71|27
1625075880000|2021-06-30 17:58:00|2159.43|2150.73|2160.68|2151.98|2160.7|2152|2159.42|2150.72|25
1625075890000|2021-06-30 17:58:10|2160.86|2152.16|2160.47|2151.77|2161.15|2152.45|2160.47|2151.77|20
1625075900000|2021-06-30 17:58:20|2160.56|2151.86|2160.92|2152.22|2160.93|2152.23|2160.52|2151.82|19
1625075910000|2021-06-30 17:58:30|2160.91|2152.21|2160.78|2152.08|2161|2152.3|2160.63|2151.93|21
1625075920000|2021-06-30 17:58:40|2160.77|2152.07|2161.17|2152.47|2161.17|2152.47|2160.61|2151.91|16
1625075930000|2021-06-30 17:58:50|2161.15|2152.45|2161.12|2152.42|2161.15|2152.45|2160.96|2152.26|16
1625075940000|2021-06-30 17:59:00|2161.06|2152.36|2161.52|2152.82|2161.52|2152.82|2161.06|2152.36|10
1625075950000|2021-06-30 17:59:10|2161.55|2152.85|2161.12|2152.42|2161.64|2152.94|2161.07|2152.37|18
1625075960000|2021-06-30 17:59:20|2161.11|2152.41|2161.28|2152.58|2161.38|2152.68|2160.89|2152.19|15
1625075970000|2021-06-30 17:59:30|2161.19|2152.49|2161.9|2153.2|2161.91|2153.21|2161.19|2152.49|20
1625075980000|2021-06-30 17:59:40|2161.72|2153.02|2161.76|2153.06|2162.05|2153.35|2161.46|2152.76|21
1625075990000|2021-06-30 17:59:50|2161.7|2153|2161.19|2152.49|2161.7|2153|2161.11|2152.41|19
1625076000000|2021-06-30 18:00:00|2161.6|2152.9|2164.35|2155.65|2164.35|2155.65|2161.55|2152.85|24
1625076010000|2021-06-30 18:00:10|2164.29|2155.59|2164.32|2155.62|2164.63|2155.93|2164.05|2155.35|23
1625076020000|2021-06-30 18:00:20|2164.53|2155.83|2164.64|2155.94|2164.85|2156.15|2164.42|2155.72|19
1625076030000|2021-06-30 18:00:30|2164.67|2155.97|2165.1|2156.4|2165.52|2156.82|2164.67|2155.97|20
1625076040000|2021-06-30 18:00:40|2165.11|2156.41|2166.55|2157.85|2166.55|2157.85|2165.01|2156.31|26
1625076050000|2021-06-30 18:00:50|2166.61|2157.91|2172.68|2163.98|2175.26|2166.56|2166.61|2157.91|28
1625076060000|2021-06-30 18:01:00|2172.35|2163.65|2169.17|2160.47|2172.35|2163.65|2168.99|2160.29|29
1625076070000|2021-06-30 18:01:10|2169.1|2160.4|2170|2161.3|2170.01|2161.31|2169.08|2160.38|26
1625076080000|2021-06-30 18:01:20|2169.13|2160.43|2167.23|2158.53|2169.28|2160.58|2166.81|2158.11|23
1625076090000|2021-06-30 18:01:30|2167|2158.3|2166.35|2157.65|2167.03|2158.33|2165.41|2156.71|23
1625076100000|2021-06-30 18:01:40|2166.37|2157.67|2168.06|2159.36|2168.48|2159.78|2166.37|2157.67|26
1625076110000|2021-06-30 18:01:50|2168.01|2159.31|2166.17|2157.47|2168.11|2159.41|2166.02|2157.32|27
1625076120000|2021-06-30 18:02:00|2166.23|2157.53|2166.2|2157.5|2166.37|2157.67|2166.13|2157.43|9
1625076130000|2021-06-30 18:02:10|2166.6|2157.9|2165.67|2156.97|2166.6|2157.9|2165.16|2156.46|24
1625076140000|2021-06-30 18:02:20|2165.41|2156.71|2165.16|2156.46|2165.67|2156.97|2165.03|2156.33|19
1625076150000|2021-06-30 18:02:30|2165.05|2156.35|2164.89|2156.19|2165.51|2156.81|2164.4|2155.7|19
1625076160000|2021-06-30 18:02:40|2164.95|2156.25|2165.49|2156.79|2165.49|2156.79|2164.86|2156.16|13
1625076170000|2021-06-30 18:02:50|2165.12|2156.42|2166.48|2157.78|2167.26|2158.56|2165.12|2156.42|25
1625076180000|2021-06-30 18:03:00|2166.35|2157.65|2164.91|2156.21|2166.35|2157.65|2164.68|2155.98|23
1625076190000|2021-06-30 18:03:10|2165.2|2156.5|2164.45|2155.75|2165.33|2156.63|2164.38|2155.68|24
1625076200000|2021-06-30 18:03:20|2163.98|2155.28|2164.7|2156|2164.95|2156.25|2163.78|2155.08|23
1625076210000|2021-06-30 18:03:30|2164.79|2156.09|2164.58|2155.88|2164.98|2156.28|2164.25|2155.55|17
1625076220000|2021-06-30 18:03:40|2164.55|2155.85|2163.74|2155.04|2164.55|2155.85|2163.08|2154.38|17
1625076230000|2021-06-30 18:03:50|2163.77|2155.07|2163.43|2154.73|2164.33|2155.63|2163.43|2154.73|17
1625076240000|2021-06-30 18:04:00|2163.59|2154.89|2164.72|2156.02|2164.72|2156.02|2163.59|2154.89|8
1625076250000|2021-06-30 18:04:10|2164.67|2155.97|2165.02|2156.32|2165.19|2156.49|2164.24|2155.54|20
1625076260000|2021-06-30 18:04:20|2165.55|2156.85|2164.85|2156.15|2165.55|2156.85|2164.85|2156.15|6
1625076270000|2021-06-30 18:04:30|2165.03|2156.33|2164.85|2156.15|2165.03|2156.33|2164.51|2155.81|12
1625076280000|2021-06-30 18:04:40|2164.74|2156.04|2164.86|2156.16|2164.86|2156.16|2164.43|2155.73|8
1625076290000|2021-06-30 18:04:50|2164.67|2155.97|2164.51|2155.81|2165.18|2156.48|2164.51|2155.81|11
1625076300000|2021-06-30 18:05:00|2164.67|2155.97|2164.8|2156.1|2164.88|2156.18|2164.66|2155.96|6
1625076310000|2021-06-30 18:05:10|2164.7|2156|2164.03|2155.33|2164.7|2156|2164.03|2155.33|9
1625076320000|2021-06-30 18:05:20|2163.95|2155.25|2163.48|2154.78|2163.95|2155.25|2163.48|2154.78|9
1625076330000|2021-06-30 18:05:30|2163.3|2154.6|2162.88|2154.18|2163.38|2154.68|2162.88|2154.18|11
1625076340000|2021-06-30 18:05:40|2162.9|2154.2|2162.18|2153.48|2163.05|2154.35|2161.95|2153.25|11
1625076350000|2021-06-30 18:05:50|2162.2|2153.5|2162.18|2153.48|2162.64|2153.94|2161.89|2153.19|7
1625076360000|2021-06-30 18:06:00|2162.03|2153.33|2162.91|2154.21|2162.92|2154.22|2162.03|2153.33|9
1625076370000|2021-06-30 18:06:10|2162.99|2154.29|2163.19|2154.49|2163.3|2154.6|2162.94|2154.24|10
1625076380000|2021-06-30 18:06:20|2163.2|2154.5|2162.03|2153.33|2163.2|2154.5|2162.03|2153.33|10
1625076390000|2021-06-30 18:06:30|2162.01|2153.31|2161.99|2153.29|2162.01|2153.31|2161.99|2153.29|2
1625076410000|2021-06-30 18:06:50|2161.53|2152.83|2161.43|2152.73|2161.53|2152.83|2160.6|2151.9|10
1625076420000|2021-06-30 18:07:00|2161.6|2152.9|2161.67|2152.97|2161.68|2152.98|2161.5|2152.8|7
1625076430000|2021-06-30 18:07:10|2161.68|2152.98|2161.62|2152.92|2161.71|2153.01|2161.35|2152.65|9
1625076440000|2021-06-30 18:07:20|2161.55|2152.85|2162.29|2153.59|2162.99|2154.29|2161.48|2152.78|17
1625076450000|2021-06-30 18:07:30|2162.3|2153.6|2162.63|2153.93|2162.63|2153.93|2162.3|2153.6|2
1625076460000|2021-06-30 18:07:40|2162.75|2154.05|2162.44|2153.74|2162.79|2154.09|2162.44|2153.74|8
1625076470000|2021-06-30 18:07:50|2162.72|2154.02|2162.56|2153.86|2162.72|2154.02|2162.47|2153.77|7
1625076480000|2021-06-30 18:08:00|2162.27|2153.57|2162.75|2154.05|2162.75|2154.05|2162.27|2153.57|7
1625076490000|2021-06-30 18:08:10|2162.46|2153.76|2162.14|2153.44|2162.58|2153.88|2162.14|2153.44|7
1625076500000|2021-06-30 18:08:20|2162.24|2153.54|2162.32|2153.62|2162.48|2153.78|2162.24|2153.54|8
1625076510000|2021-06-30 18:08:30|2162.7|2154|2162.58|2153.88|2162.7|2154|2162.58|2153.88|4
1625076520000|2021-06-30 18:08:40|2162.49|2153.79|2161.44|2152.74|2162.53|2153.83|2161.44|2152.74|11
1625076530000|2021-06-30 18:08:50|2161.31|2152.61|2160.63|2151.93|2161.31|2152.61|2160.58|2151.88|16
1625076540000|2021-06-30 18:09:00|2160.69|2151.99|2160.33|2151.63|2160.7|2152|2160.24|2151.54|10
1625076550000|2021-06-30 18:09:10|2160.34|2151.64|2160.04|2151.34|2160.34|2151.64|2159.95|2151.25|12
1625076560000|2021-06-30 18:09:20|2160.11|2151.41|2160.3|2151.6|2160.35|2151.65|2160.08|2151.38|9
1625076570000|2021-06-30 18:09:30|2160.6|2151.9|2161.74|2153.04|2161.74|2153.04|2160.5|2151.8|8
1625076580000|2021-06-30 18:09:40|2161.66|2152.96|2160.69|2151.99|2161.74|2153.04|2160.69|2151.99|7
1625076590000|2021-06-30 18:09:50|2160.96|2152.26|2162.05|2153.35|2162.05|2153.35|2160.96|2152.26|8
1625076600000|2021-06-30 18:10:00|2162.07|2153.37|2161.53|2152.83|2162.07|2153.37|2161.39|2152.69|9
1625076610000|2021-06-30 18:10:10|2162.13|2153.43|2161.78|2153.08|2162.13|2153.43|2161.78|2153.08|5
1625076620000|2021-06-30 18:10:20|2161.87|2153.17|2162.25|2153.55|2162.36|2153.66|2161.63|2152.93|18
1625076630000|2021-06-30 18:10:30|2162.18|2153.48|2161.56|2152.86|2162.18|2153.48|2161.38|2152.68|16
1625076640000|2021-06-30 18:10:40|2161.64|2152.94|2160.49|2151.79|2161.64|2152.94|2160.38|2151.68|15
1625076650000|2021-06-30 18:10:50|2160.46|2151.76|2159.13|2150.43|2160.46|2151.76|2159.13|2150.43|17
1625076670000|2021-06-30 18:11:10|2159.1|2150.4|2158.24|2149.54|2159.1|2150.4|2158.24|2149.54|9
1625076680000|2021-06-30 18:11:20|2158.33|2149.63|2158.27|2149.57|2158.56|2149.86|2158.13|2149.43|15
1625076690000|2021-06-30 18:11:30|2158.48|2149.78|2158.08|2149.38|2158.48|2149.78|2157.83|2149.13|8
1625076700000|2021-06-30 18:11:40|2158.07|2149.37|2158.46|2149.76|2158.46|2149.76|2158.07|2149.37|12
1625076710000|2021-06-30 18:11:50|2158.5|2149.8|2158.25|2149.55|2158.5|2149.8|2157.7|2149|15
1625076720000|2021-06-30 18:12:00|2158.29|2149.59|2158.82|2150.12|2158.95|2150.25|2158.25|2149.55|16
1625076730000|2021-06-30 18:12:10|2158.84|2150.14|2159.2|2150.5|2159.2|2150.5|2158.2|2149.5|15
1625076740000|2021-06-30 18:12:20|2159.54|2150.84|2158.69|2149.99|2160.22|2151.52|2158.69|2149.99|22
1625076750000|2021-06-30 18:12:30|2158.68|2149.98|2159.54|2150.84|2159.67|2150.97|2158.68|2149.98|15
1625076760000|2021-06-30 18:12:40|2159.52|2150.82|2159.26|2150.56|2159.52|2150.82|2159.26|2150.56|13
1625076770000|2021-06-30 18:12:50|2159.19|2150.49|2158.87|2150.17|2159.66|2150.96|2158.57|2149.87|17
1625076780000|2021-06-30 18:13:00|2158.77|2150.07|2159.94|2151.24|2160.1|2151.4|2158.72|2150.02|17
1625076790000|2021-06-30 18:13:10|2159.95|2151.25|2159.19|2150.49|2160.06|2151.36|2159.19|2150.49|20
1625076800000|2021-06-30 18:13:20|2159.36|2150.66|2159.8|2151.1|2159.87|2151.17|2159.05|2150.35|24
1625076810000|2021-06-30 18:13:30|2159.88|2151.18|2159.64|2150.94|2160.08|2151.38|2159.64|2150.94|15
1625076820000|2021-06-30 18:13:40|2159.61|2150.91|2159.38|2150.68|2159.65|2150.95|2159.26|2150.56|19
1625076830000|2021-06-30 18:13:50|2159.5|2150.8|2159.25|2150.55|2159.5|2150.8|2159.22|2150.52|19
1625076840000|2021-06-30 18:14:00|2159.37|2150.67|2159.52|2150.82|2159.52|2150.82|2159.26|2150.56|13
1625076850000|2021-06-30 18:14:10|2159.44|2150.74|2159.44|2150.74|2159.55|2150.85|2159.25|2150.55|16
1625076860000|2021-06-30 18:14:20|2159.26|2150.56|2159.08|2150.38|2159.31|2150.61|2159.03|2150.33|10
1625076870000|2021-06-30 18:14:30|2159.07|2150.37|2158.59|2149.89|2159.9|2151.2|2158.59|2149.89|21
1625076880000|2021-06-30 18:14:40|2158.68|2149.98|2158.62|2149.92|2158.82|2150.12|2158.6|2149.9|19
1625076890000|2021-06-30 18:14:50|2158.65|2149.95|2158.87|2150.17|2158.88|2150.18|2158.28|2149.58|10
1625076900000|2021-06-30 18:15:00|2158.91|2150.21|2158.1|2149.4|2158.92|2150.22|2158.08|2149.38|21
1625076910000|2021-06-30 18:15:10|2158.05|2149.35|2157.77|2149.07|2158.05|2149.35|2157.13|2148.43|18
1625076920000|2021-06-30 18:15:20|2157.75|2149.05|2158.84|2150.14|2158.84|2150.14|2157.63|2148.93|20
1625076930000|2021-06-30 18:15:30|2158.83|2150.13|2159.45|2150.75|2159.45|2150.75|2158.37|2149.67|21
1625076940000|2021-06-30 18:15:40|2159.3|2150.6|2159.32|2150.62|2159.61|2150.91|2159.22|2150.52|13
1625076950000|2021-06-30 18:15:50|2159.29|2150.59|2159.34|2150.64|2159.65|2150.95|2159.06|2150.36|28
1625076960000|2021-06-30 18:16:00|2159.33|2150.63|2158.84|2150.14|2159.33|2150.63|2158.84|2150.14|11
1625076970000|2021-06-30 18:16:10|2158.83|2150.13|2158.6|2149.9|2158.95|2150.25|2158.49|2149.79|15
1625076980000|2021-06-30 18:16:20|2158.61|2149.91|2158.6|2149.9|2158.61|2149.91|2158.6|2149.9|2
1625076990000|2021-06-30 18:16:30|2158.61|2149.91|2159.06|2150.36|2159.08|2150.38|2158.6|2149.9|5
1625077000000|2021-06-30 18:16:40|2158.96|2150.26|2158.91|2150.21|2158.96|2150.26|2158.9|2150.2|4
1625077010000|2021-06-30 18:16:50|2158.9|2150.2|2158.68|2149.98|2158.9|2150.2|2158.51|2149.81|13
1625077020000|2021-06-30 18:17:00|2158.55|2149.85|2161.23|2152.53|2161.36|2152.66|2158.55|2149.85|21
1625077030000|2021-06-30 18:17:10|2161.87|2153.17|2161.73|2153.03|2162.05|2153.35|2161.69|2152.99|12
1625077040000|2021-06-30 18:17:20|2161.46|2152.76|2160.41|2151.71|2161.48|2152.78|2159.68|2150.98|26
1625077050000|2021-06-30 18:17:30|2160.28|2151.58|2159.65|2150.95|2160.28|2151.58|2159.6|2150.9|12
1625077060000|2021-06-30 18:17:40|2159.71|2151.01|2159.48|2150.78|2159.82|2151.12|2159.48|2150.78|11
1625077070000|2021-06-30 18:17:50|2159.47|2150.77|2159.26|2150.56|2159.88|2151.18|2159.26|2150.56|19
1625077080000|2021-06-30 18:18:00|2159.09|2150.39|2159.47|2150.77|2159.53|2150.83|2159.09|2150.39|13
1625077090000|2021-06-30 18:18:10|2159.38|2150.68|2159.96|2151.26|2160.3|2151.6|2159.38|2150.68|16
1625077100000|2021-06-30 18:18:20|2159.94|2151.24|2161.44|2152.74|2161.44|2152.74|2159.52|2150.82|24
1625077110000|2021-06-30 18:18:30|2161.16|2152.46|2161.25|2152.55|2161.32|2152.62|2160.94|2152.24|13
1625077120000|2021-06-30 18:18:40|2161.17|2152.47|2161.07|2152.37|2161.3|2152.6|2161.07|2152.37|13
1625077130000|2021-06-30 18:18:50|2161.24|2152.54|2161.3|2152.6|2161.3|2152.6|2161.15|2152.45|7
1625077140000|2021-06-30 18:19:00|2161.2|2152.5|2161.19|2152.49|2161.2|2152.5|2161.16|2152.46|11
1625077150000|2021-06-30 18:19:10|2161.16|2152.46|2161.47|2152.77|2161.54|2152.84|2161.16|2152.46|8
1625077160000|2021-06-30 18:19:20|2161.4|2152.7|2161.45|2152.75|2161.55|2152.85|2161.4|2152.7|6
1625077170000|2021-06-30 18:19:30|2161.67|2152.97|2162.06|2153.36|2162.06|2153.36|2161.67|2152.97|4
1625077180000|2021-06-30 18:19:40|2162.07|2153.37|2161.54|2152.84|2162.24|2153.54|2161.54|2152.84|15
1625077190000|2021-06-30 18:19:50|2161.61|2152.91|2161.08|2152.38|2162.15|2153.45|2160.97|2152.27|17
1625077200000|2021-06-30 18:20:00|2160.99|2152.29|2161.35|2152.65|2161.56|2152.86|2160.99|2152.29|13
1625077210000|2021-06-30 18:20:10|2161.3|2152.6|2160.02|2151.32|2161.69|2152.99|2160.02|2151.32|17
1625077220000|2021-06-30 18:20:20|2160.03|2151.33|2160.15|2151.45|2160.49|2151.79|2159.87|2151.17|19
1625077230000|2021-06-30 18:20:30|2160.09|2151.39|2160.62|2151.92|2160.7|2152|2159.9|2151.2|18
1625077240000|2021-06-30 18:20:40|2160.65|2151.95|2160.18|2151.48|2160.65|2151.95|2159.99|2151.29|12
1625077250000|2021-06-30 18:20:50|2160.11|2151.41|2160.19|2151.49|2160.19|2151.49|2160.03|2151.33|8
1625077260000|2021-06-30 18:21:00|2160.11|2151.41|2159.99|2151.29|2160.17|2151.47|2159.99|2151.29|7
1625077270000|2021-06-30 18:21:10|2159.95|2151.25|2160.83|2152.13|2161.49|2152.79|2159.95|2151.25|11
1625077280000|2021-06-30 18:21:20|2160.49|2151.79|2160.36|2151.66|2160.68|2151.98|2160.36|2151.66|10
1625077290000|2021-06-30 18:21:30|2160.45|2151.75|2160.43|2151.73|2160.55|2151.85|2160.42|2151.72|5
1625077300000|2021-06-30 18:21:40|2160.41|2151.71|2160.46|2151.76|2160.48|2151.78|2160.18|2151.48|9
1625077310000|2021-06-30 18:21:50|2160.42|2151.72|2160.31|2151.61|2160.52|2151.82|2160.1|2151.4|11
1625077320000|2021-06-30 18:22:00|2160.33|2151.63|2161.08|2152.38|2161.56|2152.86|2160.33|2151.63|16
1625077330000|2021-06-30 18:22:10|2161.13|2152.43|2161.07|2152.37|2161.41|2152.71|2160.55|2151.85|26
1625077340000|2021-06-30 18:22:20|2160.89|2152.19|2161.02|2152.32|2161.48|2152.78|2160.61|2151.91|26
1625077350000|2021-06-30 18:22:30|2161.09|2152.39|2161.03|2152.33|2161.46|2152.76|2160.93|2152.23|21
1625077360000|2021-06-30 18:22:40|2161.13|2152.43|2160.65|2151.95|2161.13|2152.43|2160.31|2151.61|19
1625077370000|2021-06-30 18:22:50|2160.71|2152.01|2160.77|2152.07|2161.06|2152.36|2160.67|2151.97|18
1625077380000|2021-06-30 18:23:00|2160.75|2152.05|2160.25|2151.55|2160.79|2152.09|2159.94|2151.24|16
1625077390000|2021-06-30 18:23:10|2160.22|2151.52|2160.09|2151.39|2160.51|2151.81|2159.91|2151.21|16
1625077400000|2021-06-30 18:23:20|2160.39|2151.69|2160.18|2151.48|2160.46|2151.76|2160.18|2151.48|22
1625077410000|2021-06-30 18:23:30|2160.12|2151.42|2159.92|2151.22|2160.12|2151.42|2159.63|2150.93|20
1625077420000|2021-06-30 18:23:40|2159.91|2151.21|2160.27|2151.57|2160.27|2151.57|2159.91|2151.21|19
1625077430000|2021-06-30 18:23:50|2160.38|2151.68|2160.46|2151.76|2160.52|2151.82|2160.36|2151.66|13
1625077440000|2021-06-30 18:24:00|2160.43|2151.73|2161.33|2152.63|2161.33|2152.63|2160.42|2151.72|11
1625077450000|2021-06-30 18:24:10|2161.36|2152.66|2161.42|2152.72|2161.77|2153.07|2161.24|2152.54|16
1625077460000|2021-06-30 18:24:20|2161.49|2152.79|2161.84|2153.14|2161.84|2153.14|2161.28|2152.58|19
1625077470000|2021-06-30 18:24:30|2161.77|2153.07|2161.58|2152.88|2161.79|2153.09|2161.5|2152.8|18
1625077480000|2021-06-30 18:24:40|2161.35|2152.65|2161.48|2152.78|2161.62|2152.92|2161.25|2152.55|18
1625077490000|2021-06-30 18:24:50|2161.49|2152.79|2161.48|2152.78|2161.59|2152.89|2161.36|2152.66|23
1625077500000|2021-06-30 18:25:00|2161.51|2152.81|2161.57|2152.87|2161.65|2152.95|2161.46|2152.76|16
1625077510000|2021-06-30 18:25:10|2161.54|2152.84|2161.61|2152.91|2161.7|2153|2161.48|2152.78|20
1625077520000|2021-06-30 18:25:20|2161.52|2152.82|2161.73|2153.03|2162.03|2153.33|2161.19|2152.49|21
1625077530000|2021-06-30 18:25:30|2161.68|2152.98|2158.05|2149.35|2161.68|2152.98|2157.97|2149.27|26
1625077540000|2021-06-30 18:25:40|2158.03|2149.33|2157.79|2149.09|2158.13|2149.43|2157.66|2148.96|15
1625077550000|2021-06-30 18:25:50|2157.68|2148.98|2156.87|2148.17|2158.39|2149.69|2156.55|2147.85|25
1625077560000|2021-06-30 18:26:00|2157.38|2148.68|2157.49|2148.79|2157.75|2149.05|2157.38|2148.68|16
1625077570000|2021-06-30 18:26:10|2157.47|2148.77|2157.55|2148.85|2157.82|2149.12|2157.32|2148.62|18
1625077580000|2021-06-30 18:26:20|2157.56|2148.86|2156.82|2148.12|2157.6|2148.9|2156.73|2148.03|15
1625077590000|2021-06-30 18:26:30|2156.89|2148.19|2157.15|2148.45|2157.51|2148.81|2156.89|2148.19|15
1625077600000|2021-06-30 18:26:40|2157.1|2148.4|2157.44|2148.74|2157.44|2148.74|2157.1|2148.4|9
1625077610000|2021-06-30 18:26:50|2157.37|2148.67|2157.48|2148.78|2157.48|2148.78|2157.36|2148.66|8
1625077620000|2021-06-30 18:27:00|2157.56|2148.86|2158.31|2149.61|2158.31|2149.61|2157.56|2148.86|18
1625077630000|2021-06-30 18:27:10|2158.37|2149.67|2159.5|2150.8|2159.55|2150.85|2158.37|2149.67|16
1625077640000|2021-06-30 18:27:20|2159.25|2150.55|2159.3|2150.6|2159.97|2151.27|2159.23|2150.53|18
1625077650000|2021-06-30 18:27:30|2159.38|2150.68|2160.51|2151.81|2160.51|2151.81|2158.81|2150.11|21
1625077660000|2021-06-30 18:27:40|2160.32|2151.62|2159.74|2151.04|2160.32|2151.62|2159.7|2151|17
1625077670000|2021-06-30 18:27:50|2159.96|2151.26|2160.55|2151.85|2160.67|2151.97|2159.96|2151.26|17
1625077680000|2021-06-30 18:28:00|2160.53|2151.83|2160.56|2151.86|2160.84|2152.14|2159.89|2151.19|22
1625077690000|2021-06-30 18:28:10|2160.82|2152.12|2159.64|2150.94|2160.95|2152.25|2159.59|2150.89|15
1625077700000|2021-06-30 18:28:20|2159.69|2150.99|2160.55|2151.85|2160.62|2151.92|2159.66|2150.96|22
1625077710000|2021-06-30 18:28:30|2160.54|2151.84|2160.58|2151.88|2160.58|2151.88|2160.46|2151.76|16
1625077720000|2021-06-30 18:28:40|2160.61|2151.91|2160.64|2151.94|2160.67|2151.97|2160.61|2151.91|7
1625077730000|2021-06-30 18:28:50|2160.65|2151.95|2160.73|2152.03|2160.73|2152.03|2160.33|2151.63|12
1625077740000|2021-06-30 18:29:00|2160.7|2152|2160.79|2152.09|2160.8|2152.1|2160.65|2151.95|15
1625077750000|2021-06-30 18:29:10|2160.74|2152.04|2160.6|2151.9|2160.76|2152.06|2160.58|2151.88|13
1625077760000|2021-06-30 18:29:20|2160.64|2151.94|2160.77|2152.07|2160.83|2152.13|2160.47|2151.77|17
1625077770000|2021-06-30 18:29:30|2160.76|2152.06|2161.42|2152.72|2161.42|2152.72|2160.76|2152.06|6
1625077780000|2021-06-30 18:29:40|2161.19|2152.49|2160.69|2151.99|2161.19|2152.49|2160.35|2151.65|13
1625077790000|2021-06-30 18:29:50|2160.72|2152.02|2161.14|2152.44|2161.32|2152.62|2160.72|2152.02|22
1625077800000|2021-06-30 18:30:00|2161.11|2152.41|2161.23|2152.53|2161.23|2152.53|2161.08|2152.38|12
1625077810000|2021-06-30 18:30:10|2161.41|2152.71|2163.01|2154.31|2163.01|2154.31|2161.41|2152.71|18
1625077820000|2021-06-30 18:30:20|2163.02|2154.32|2162.46|2153.76|2163.02|2154.32|2162.31|2153.61|21
1625077830000|2021-06-30 18:30:30|2162.69|2153.99|2162.49|2153.79|2162.91|2154.21|2162.49|2153.79|21
1625077840000|2021-06-30 18:30:40|2162.57|2153.87|2162.26|2153.56|2162.81|2154.11|2162.25|2153.55|14
1625077850000|2021-06-30 18:30:50|2162.17|2153.47|2162.6|2153.9|2162.6|2153.9|2162.16|2153.46|21
1625077860000|2021-06-30 18:31:00|2162.4|2153.7|2162.24|2153.54|2162.47|2153.77|2162.22|2153.52|17
1625077870000|2021-06-30 18:31:10|2162.18|2153.48|2160.01|2151.31|2162.29|2153.59|2160.01|2151.31|24
1625077880000|2021-06-30 18:31:20|2160.15|2151.45|2161.08|2152.38|2161.09|2152.39|2160.15|2151.45|20
1625077890000|2021-06-30 18:31:30|2161.09|2152.39|2162.21|2153.51|2162.44|2153.74|2161.06|2152.36|14
1625077900000|2021-06-30 18:31:40|2162.15|2153.45|2161.88|2153.18|2162.31|2153.61|2161.87|2153.17|20
1625077910000|2021-06-30 18:31:50|2162.11|2153.41|2162|2153.3|2162.32|2153.62|2162|2153.3|5
1625077920000|2021-06-30 18:32:00|2162.05|2153.35|2162.47|2153.77|2162.5|2153.8|2162.01|2153.31|17
1625077930000|2021-06-30 18:32:10|2162.32|2153.62|2162.41|2153.71|2162.41|2153.71|2161.74|2153.04|25
1625077940000|2021-06-30 18:32:20|2162.53|2153.83|2162.39|2153.69|2162.8|2154.1|2162.39|2153.69|16
1625077950000|2021-06-30 18:32:30|2162.35|2153.65|2162|2153.3|2162.57|2153.87|2161.87|2153.17|17
1625077960000|2021-06-30 18:32:40|2162.05|2153.35|2162.43|2153.73|2162.51|2153.81|2162.05|2153.35|10
1625077970000|2021-06-30 18:32:50|2162.4|2153.7|2162.44|2153.74|2162.44|2153.74|2162.29|2153.59|9
1625077980000|2021-06-30 18:33:00|2162.46|2153.76|2162.44|2153.74|2162.46|2153.76|2162.36|2153.66|8
1625077990000|2021-06-30 18:33:10|2162.41|2153.71|2162.66|2153.96|2162.69|2153.99|2162.37|2153.67|9
1625078000000|2021-06-30 18:33:20|2162.67|2153.97|2161.94|2153.24|2162.67|2153.97|2161.94|2153.24|16
1625078010000|2021-06-30 18:33:30|2161.96|2153.26|2161.24|2152.54|2162.04|2153.34|2161.24|2152.54|14
1625078020000|2021-06-30 18:33:40|2161.47|2152.77|2162.02|2153.32|2162.21|2153.51|2161.16|2152.46|21
1625078030000|2021-06-30 18:33:50|2161.98|2153.28|2160.95|2152.25|2161.98|2153.28|2160.36|2151.66|24
1625078040000|2021-06-30 18:34:00|2160.96|2152.26|2161.23|2152.53|2161.23|2152.53|2160.73|2152.03|22
1625078050000|2021-06-30 18:34:10|2161.21|2152.51|2160.85|2152.15|2161.3|2152.6|2160.85|2152.15|19
1625078060000|2021-06-30 18:34:20|2160.86|2152.16|2161.26|2152.56|2161.33|2152.63|2160.5|2151.8|20
1625078070000|2021-06-30 18:34:30|2161.34|2152.64|2161.39|2152.69|2161.69|2152.99|2161.05|2152.35|23
1625078080000|2021-06-30 18:34:40|2161.36|2152.66|2161.14|2152.44|2161.36|2152.66|2160.95|2152.25|22
1625078090000|2021-06-30 18:34:50|2161.07|2152.37|2161.72|2153.02|2161.79|2153.09|2161.07|2152.37|14
1625078100000|2021-06-30 18:35:00|2161.75|2153.05|2161.77|2153.07|2161.81|2153.11|2161.71|2153.01|16
1625078110000|2021-06-30 18:35:10|2161.78|2153.08|2162|2153.3|2162|2153.3|2161.78|2153.08|7
1625078120000|2021-06-30 18:35:20|2162.01|2153.31|2163.63|2154.93|2163.64|2154.94|2162|2153.3|20
1625078130000|2021-06-30 18:35:30|2163.65|2154.95|2165.48|2156.78|2165.52|2156.82|2163.65|2154.95|26
1625078140000|2021-06-30 18:35:40|2165.4|2156.7|2165.29|2156.59|2166.23|2157.53|2164.9|2156.2|26
1625078150000|2021-06-30 18:35:50|2165.62|2156.92|2166.44|2157.74|2166.54|2157.84|2165.62|2156.92|23
1625078160000|2021-06-30 18:36:00|2166.6|2157.9|2166.29|2157.59|2166.75|2158.05|2166.14|2157.44|23
1625078170000|2021-06-30 18:36:10|2166.25|2157.55|2164.97|2156.27|2166.25|2157.55|2164.74|2156.04|22
1625078180000|2021-06-30 18:36:20|2164.89|2156.19|2165.6|2156.9|2165.66|2156.96|2164.89|2156.19|24
1625078190000|2021-06-30 18:36:30|2165.63|2156.93|2166.67|2157.97|2166.7|2158|2165.58|2156.88|25
1625078200000|2021-06-30 18:36:40|2166.66|2157.96|2166.92|2158.22|2167.35|2158.65|2166.63|2157.93|22
1625078210000|2021-06-30 18:36:50|2166.91|2158.21|2166.55|2157.85|2166.91|2158.21|2166.46|2157.76|22
1625078220000|2021-06-30 18:37:00|2166.62|2157.92|2166.96|2158.26|2166.98|2158.28|2166.62|2157.92|16
1625078230000|2021-06-30 18:37:10|2166.98|2158.28|2167.63|2158.93|2167.77|2159.07|2166.96|2158.26|18
1625078240000|2021-06-30 18:37:20|2167.65|2158.95|2167.33|2158.63|2167.82|2159.12|2166.98|2158.28|17
1625078250000|2021-06-30 18:37:30|2166.99|2158.29|2166.92|2158.22|2166.99|2158.29|2166.51|2157.81|17
1625078260000|2021-06-30 18:37:40|2166.81|2158.11|2167.06|2158.36|2167.19|2158.49|2166.81|2158.11|16
1625078270000|2021-06-30 18:37:50|2167.12|2158.42|2166.74|2158.04|2167.12|2158.42|2166.62|2157.92|23
1625078280000|2021-06-30 18:38:00|2166.69|2157.99|2166.62|2157.92|2166.74|2158.04|2166.55|2157.85|15
1625078290000|2021-06-30 18:38:10|2166.46|2157.76|2166.91|2158.21|2166.91|2158.21|2166.24|2157.54|16
1625078300000|2021-06-30 18:38:20|2166.96|2158.26|2167.38|2158.68|2167.56|2158.86|2166.96|2158.26|9
1625078310000|2021-06-30 18:38:30|2167.33|2158.63|2168.65|2159.95|2168.65|2159.95|2167.33|2158.63|18
1625078320000|2021-06-30 18:38:40|2168.6|2159.9|2169.2|2160.5|2169.38|2160.68|2168.6|2159.9|19
1625078330000|2021-06-30 18:38:50|2169.19|2160.49|2170.21|2161.51|2170.21|2161.51|2169.19|2160.49|15
1625078340000|2021-06-30 18:39:00|2170.25|2161.55|2172.65|2163.95|2172.65|2163.95|2170.19|2161.49|27
1625078350000|2021-06-30 18:39:10|2172.7|2164|2174.2|2165.5|2174.45|2165.75|2172.7|2164|25
1625078360000|2021-06-30 18:39:20|2174.14|2165.44|2173.74|2165.04|2174.19|2165.49|2172.95|2164.25|28
1625078370000|2021-06-30 18:39:30|2173.69|2164.99|2173.84|2165.14|2173.84|2165.14|2172.78|2164.08|17
1625078380000|2021-06-30 18:39:40|2173.85|2165.15|2174.33|2165.63|2174.49|2165.79|2173.72|2165.02|24
1625078390000|2021-06-30 18:39:50|2174.36|2165.66|2180.86|2172.16|2182.53|2173.83|2174.36|2165.66|27
1625078400000|2021-06-30 18:40:00|2180.12|2171.42|2178.97|2170.27|2180.35|2171.65|2178.95|2170.25|27
1625078410000|2021-06-30 18:40:10|2179.23|2170.53|2179.8|2171.1|2180.22|2171.52|2178.3|2169.6|28
1625078420000|2021-06-30 18:40:20|2179.9|2171.2|2178.83|2170.13|2180.51|2171.81|2178.4|2169.7|28
1625078430000|2021-06-30 18:40:30|2178.77|2170.07|2177.62|2168.92|2178.83|2170.13|2177.11|2168.41|25
1625078440000|2021-06-30 18:40:40|2177.53|2168.83|2178.46|2169.76|2179.27|2170.57|2177.3|2168.6|29
1625078450000|2021-06-30 18:40:50|2178.49|2169.79|2178.87|2170.17|2179.35|2170.65|2178.37|2169.67|25
1625078460000|2021-06-30 18:41:00|2178.99|2170.29|2179.81|2171.11|2180.31|2171.61|2178.99|2170.29|24
1625078470000|2021-06-30 18:41:10|2179.75|2171.05|2179.11|2170.41|2179.75|2171.05|2179.11|2170.41|25
1625078480000|2021-06-30 18:41:20|2179.14|2170.44|2180.35|2171.65|2180.36|2171.66|2178.94|2170.24|26
1625078490000|2021-06-30 18:41:30|2180.37|2171.67|2182.32|2173.62|2182.32|2173.62|2180.35|2171.65|27
1625078500000|2021-06-30 18:41:40|2182.3|2173.6|2187.07|2178.37|2187.72|2179.02|2182.3|2173.6|26
1625078510000|2021-06-30 18:41:50|2187.44|2178.74|2190.64|2181.94|2190.64|2181.94|2184.63|2175.93|28
1625078520000|2021-06-30 18:42:00|2190.65|2181.95|2190.52|2181.82|2190.82|2182.12|2189.38|2180.68|28
1625078530000|2021-06-30 18:42:10|2190.76|2182.06|2193.21|2184.51|2193.3|2184.6|2190.76|2182.06|27
1625078540000|2021-06-30 18:42:20|2193.32|2184.62|2193.81|2185.11|2194.64|2185.94|2193.32|2184.62|24
1625078550000|2021-06-30 18:42:30|2193.74|2185.04|2194.04|2185.34|2194.04|2185.34|2192.78|2184.08|26
1625078560000|2021-06-30 18:42:40|2194.14|2185.44|2192.66|2183.96|2194.7|2186|2192.66|2183.96|28
1625078570000|2021-06-30 18:42:50|2192.94|2184.24|2192.48|2183.78|2193.66|2184.96|2191.94|2183.24|26
1625078580000|2021-06-30 18:43:00|2192.19|2183.49|2192.74|2184.04|2192.74|2184.04|2191.84|2183.14|24
1625078590000|2021-06-30 18:43:10|2191.92|2183.22|2194.03|2185.33|2194.04|2185.34|2191.53|2182.83|27
1625078600000|2021-06-30 18:43:20|2194|2185.3|2194.86|2186.16|2194.86|2186.16|2192.74|2184.04|29
1625078610000|2021-06-30 18:43:30|2194.99|2186.29|2195.69|2186.99|2195.71|2187.01|2194.99|2186.29|25
1625078620000|2021-06-30 18:43:40|2195.7|2187|2197.66|2188.96|2197.66|2188.96|2195.58|2186.88|25
1625078630000|2021-06-30 18:43:50|2197.75|2189.05|2198.11|2189.41|2198.85|2190.15|2197.62|2188.92|25
1625078640000|2021-06-30 18:44:00|2198.08|2189.38|2197.88|2189.18|2198.11|2189.41|2196.81|2188.11|28
1625078650000|2021-06-30 18:44:10|2198.24|2189.54|2201.17|2192.47|2201.17|2192.47|2198.24|2189.54|26
1625078660000|2021-06-30 18:44:20|2201.1|2192.4|2203.41|2194.71|2203.99|2195.29|2200.44|2191.74|28
1625078670000|2021-06-30 18:44:30|2203.3|2194.6|2204.17|2195.47|2204.25|2195.55|2203.01|2194.31|28
1625078680000|2021-06-30 18:44:40|2204.14|2195.44|2204.36|2195.66|2206.09|2197.39|2204.14|2195.44|25
1625078690000|2021-06-30 18:44:50|2204.13|2195.43|2205.22|2196.52|2205.67|2196.97|2202.89|2194.19|27
1625078700000|2021-06-30 18:45:00|2205.18|2196.48|2206.33|2197.63|2206.33|2197.63|2203.79|2195.09|29
1625078710000|2021-06-30 18:45:10|2206.82|2198.12|2208.46|2199.76|2208.46|2199.76|2206.78|2198.08|25
1625078720000|2021-06-30 18:45:20|2208.59|2199.89|2207.84|2199.14|2209.33|2200.63|2207.64|2198.94|27
1625078730000|2021-06-30 18:45:30|2207.8|2199.1|2206.57|2197.87|2207.8|2199.1|2206.57|2197.87|28
1625078740000|2021-06-30 18:45:40|2206.56|2197.86|2204.79|2196.09|2207.67|2198.97|2204.79|2196.09|27
1625078750000|2021-06-30 18:45:50|2205.57|2196.87|2204.69|2195.99|2206.22|2197.52|2204.69|2195.99|28
1625078760000|2021-06-30 18:46:00|2204.48|2195.78|2202.69|2193.99|2204.69|2195.99|2201.78|2193.08|26
1625078770000|2021-06-30 18:46:10|2203.4|2194.7|2203.09|2194.39|2203.92|2195.22|2202.72|2194.02|25
1625078780000|2021-06-30 18:46:20|2203.16|2194.46|2203.32|2194.62|2203.8|2195.1|2202.61|2193.91|26
1625078790000|2021-06-30 18:46:30|2203.78|2195.08|2202.94|2194.24|2203.78|2195.08|2202|2193.3|25
1625078800000|2021-06-30 18:46:40|2202.19|2193.49|2198.67|2189.97|2203.78|2195.08|2198.64|2189.94|25
1625078810000|2021-06-30 18:46:50|2198.34|2189.64|2198.72|2190.02|2199.42|2190.72|2197.83|2189.13|26
1625078820000|2021-06-30 18:47:00|2198.65|2189.95|2199.92|2191.22|2199.92|2191.22|2198.65|2189.95|25
1625078830000|2021-06-30 18:47:10|2200.84|2192.14|2202.51|2193.81|2202.64|2193.94|2200.3|2191.6|25
1625078840000|2021-06-30 18:47:20|2202.98|2194.28|2202.23|2193.53|2202.98|2194.28|2202.23|2193.53|27
1625078850000|2021-06-30 18:47:30|2202.28|2193.58|2201.45|2192.75|2202.36|2193.66|2201.45|2192.75|26
1625078860000|2021-06-30 18:47:40|2201.5|2192.8|2202.32|2193.62|2202.32|2193.62|2201.46|2192.76|19
1625078870000|2021-06-30 18:47:50|2202.33|2193.63|2201.55|2192.85|2202.52|2193.82|2201.55|2192.85|20
1625078880000|2021-06-30 18:48:00|2201.54|2192.84|2201.55|2192.85|2201.75|2193.05|2201.25|2192.55|19
1625078890000|2021-06-30 18:48:10|2201.3|2192.6|2198.91|2190.21|2201.55|2192.85|2198.91|2190.21|20
1625078900000|2021-06-30 18:48:20|2198.21|2189.51|2197.5|2188.8|2198.48|2189.78|2197.04|2188.34|26
1625078910000|2021-06-30 18:48:30|2197.44|2188.74|2197.86|2189.16|2198.08|2189.38|2197.4|2188.7|26
1625078920000|2021-06-30 18:48:40|2197.84|2189.14|2198.54|2189.84|2198.58|2189.88|2197.61|2188.91|27
1625078930000|2021-06-30 18:48:50|2198.64|2189.94|2198.37|2189.67|2199.27|2190.57|2198|2189.3|22
1625078940000|2021-06-30 18:49:00|2198.39|2189.69|2199.3|2190.6|2199.34|2190.64|2198.39|2189.69|23
1625078950000|2021-06-30 18:49:10|2199.28|2190.58|2199.31|2190.61|2199.39|2190.69|2199|2190.3|23
1625078960000|2021-06-30 18:49:20|2199.14|2190.44|2199.3|2190.6|2199.71|2191.01|2199.09|2190.39|26
1625078970000|2021-06-30 18:49:30|2199.18|2190.48|2201.2|2192.5|2201.24|2192.54|2199.18|2190.48|22
1625078980000|2021-06-30 18:49:40|2201.33|2192.63|2199.38|2190.68|2202.19|2193.49|2197.65|2188.95|28
1625078990000|2021-06-30 18:49:50|2199.37|2190.67|2199.35|2190.65|2199.88|2191.18|2198.98|2190.28|27
1625079000000|2021-06-30 18:50:00|2199.41|2190.71|2199.59|2190.89|2199.79|2191.09|2199.33|2190.63|26
1625079010000|2021-06-30 18:50:10|2199.58|2190.88|2197.97|2189.27|2199.58|2190.88|2197.97|2189.27|26
1625079020000|2021-06-30 18:50:20|2197.96|2189.26|2198.61|2189.91|2198.62|2189.92|2197.96|2189.26|18
1625079030000|2021-06-30 18:50:30|2198.65|2189.95|2197.74|2189.04|2198.65|2189.95|2197.74|2189.04|23
1625079040000|2021-06-30 18:50:40|2197.75|2189.05|2197.25|2188.55|2197.78|2189.08|2197.25|2188.55|14
1625079050000|2021-06-30 18:50:50|2197.29|2188.59|2197.9|2189.2|2198.27|2189.57|2197.29|2188.59|20
1625079060000|2021-06-30 18:51:00|2197.91|2189.21|2198.42|2189.72|2198.42|2189.72|2197.87|2189.17|12
1625079070000|2021-06-30 18:51:10|2198.05|2189.35|2197.98|2189.28|2198.36|2189.66|2197.98|2189.28|18
1625079080000|2021-06-30 18:51:20|2198.01|2189.31|2199.38|2190.68|2199.84|2191.14|2198.01|2189.31|27
1625079090000|2021-06-30 18:51:30|2199.39|2190.69|2198.57|2189.87|2199.39|2190.69|2198.56|2189.86|25
1625079100000|2021-06-30 18:51:40|2198.56|2189.86|2198.6|2189.9|2199.06|2190.36|2198.47|2189.77|23
1625079110000|2021-06-30 18:51:50|2198.67|2189.97|2199.3|2190.6|2199.78|2191.08|2198.58|2189.88|21
1625079120000|2021-06-30 18:52:00|2199.29|2190.59|2199.42|2190.72|2199.84|2191.14|2199.25|2190.55|27
1625079130000|2021-06-30 18:52:10|2199.43|2190.73|2199.34|2190.64|2199.52|2190.82|2199.3|2190.6|19
1625079140000|2021-06-30 18:52:20|2199.5|2190.8|2199.51|2190.81|2199.87|2191.17|2199.42|2190.72|18
1625079150000|2021-06-30 18:52:30|2199.52|2190.82|2199.57|2190.87|2199.57|2190.87|2199.49|2190.79|11
1625079160000|2021-06-30 18:52:40|2199.54|2190.84|2199.61|2190.91|2199.61|2190.91|2199.54|2190.84|3
1625079170000|2021-06-30 18:52:50|2199.57|2190.87|2199.69|2190.99|2199.69|2190.99|2199.21|2190.51|14
1625079180000|2021-06-30 18:53:00|2199.73|2191.03|2199.71|2191.01|2200.36|2191.66|2199.71|2191.01|24
1625079190000|2021-06-30 18:53:10|2199.67|2190.97|2200.09|2191.39|2200.09|2191.39|2199.55|2190.85|23
1625079200000|2021-06-30 18:53:20|2200.12|2191.42|2199.3|2190.6|2200.12|2191.42|2199.15|2190.45|23
1625079210000|2021-06-30 18:53:30|2199.2|2190.5|2201.42|2192.72|2201.45|2192.75|2199.2|2190.5|24
1625079220000|2021-06-30 18:53:40|2201.34|2192.64|2201.06|2192.36|2201.41|2192.71|2200.66|2191.96|21
1625079230000|2021-06-30 18:53:50|2201.13|2192.43|2201.13|2192.43|2201.13|2192.43|2200.7|2192|18
1625079240000|2021-06-30 18:54:00|2201.18|2192.48|2200.87|2192.17|2201.32|2192.62|2200.79|2192.09|22
1625079250000|2021-06-30 18:54:10|2200.86|2192.16|2200.2|2191.5|2200.95|2192.25|2200.12|2191.42|24
1625079260000|2021-06-30 18:54:20|2200.22|2191.52|2200.73|2192.03|2200.73|2192.03|2200.2|2191.5|18
1625079270000|2021-06-30 18:54:30|2200.8|2192.1|2200.12|2191.42|2200.8|2192.1|2200.04|2191.34|24
1625079280000|2021-06-30 18:54:40|2200.31|2191.61|2200.17|2191.47|2200.63|2191.93|2200.08|2191.38|21
1625079290000|2021-06-30 18:54:50|2200.19|2191.49|2200.98|2192.28|2200.98|2192.28|2200.05|2191.35|23
1625079300000|2021-06-30 18:55:00|2200.97|2192.27|2201.15|2192.45|2201.27|2192.57|2200.97|2192.27|24
1625079310000|2021-06-30 18:55:10|2201.16|2192.46|2201.45|2192.75|2201.45|2192.75|2200.64|2191.94|22
1625079320000|2021-06-30 18:55:20|2201.32|2192.62|2201.07|2192.37|2201.32|2192.62|2201.04|2192.34|17
1625079330000|2021-06-30 18:55:30|2201.1|2192.4|2201.3|2192.6|2201.3|2192.6|2201.01|2192.31|22
1625079340000|2021-06-30 18:55:40|2201.2|2192.5|2202.37|2193.67|2202.38|2193.68|2201.15|2192.45|21
1625079350000|2021-06-30 18:55:50|2202.34|2193.64|2205.78|2197.08|2205.78|2197.08|2202.23|2193.53|23
1625079360000|2021-06-30 18:56:00|2206.01|2197.31|2207.23|2198.53|2207.25|2198.55|2205.8|2197.1|25
1625079370000|2021-06-30 18:56:10|2207.14|2198.44|2208.43|2199.73|2208.44|2199.74|2206.7|2198|28
1625079380000|2021-06-30 18:56:20|2208.32|2199.62|2208.47|2199.77|2208.51|2199.81|2207.97|2199.27|20
1625079390000|2021-06-30 18:56:30|2208.62|2199.92|2209.23|2200.53|2209.23|2200.53|2208.37|2199.67|23
1625079400000|2021-06-30 18:56:40|2209.41|2200.71|2212.05|2203.35|2213.1|2204.4|2209.41|2200.71|26
1625079410000|2021-06-30 18:56:50|2211.87|2203.17|2214.56|2205.86|2214.56|2205.86|2211.87|2203.17|26
1625079420000|2021-06-30 18:57:00|2214.96|2206.26|2217.27|2208.57|2217.66|2208.96|2213.25|2204.55|27
1625079430000|2021-06-30 18:57:10|2216.99|2208.29|2216.45|2207.75|2217.06|2208.36|2216.1|2207.4|27
1625079440000|2021-06-30 18:57:20|2216.24|2207.54|2213.75|2205.05|2216.26|2207.56|2213.75|2205.05|23
1625079450000|2021-06-30 18:57:30|2213.89|2205.19|2218.78|2210.08|2219.07|2210.37|2213.89|2205.19|27
1625079460000|2021-06-30 18:57:40|2218.77|2210.07|2217.22|2208.52|2218.77|2210.07|2217.22|2208.52|26
1625079470000|2021-06-30 18:57:50|2217.06|2208.36|2216.83|2208.13|2217.3|2208.6|2216.44|2207.74|23
1625079480000|2021-06-30 18:58:00|2216.89|2208.19|2218.43|2209.73|2218.68|2209.98|2216.89|2208.19|23
1625079490000|2021-06-30 18:58:10|2218.36|2209.66|2219.01|2210.31|2219.41|2210.71|2218.36|2209.66|25
1625079500000|2021-06-30 18:58:20|2219.06|2210.36|2219.03|2210.33|2219.32|2210.62|2218.33|2209.63|24
1625079510000|2021-06-30 18:58:30|2219.05|2210.35|2220|2211.3|2220|2211.3|2218.87|2210.17|24
1625079520000|2021-06-30 18:58:40|2220.09|2211.39|2221.82|2213.12|2221.82|2213.12|2220.07|2211.37|23
1625079530000|2021-06-30 18:58:50|2221.83|2213.13|2221.86|2213.16|2222.28|2213.58|2221.78|2213.08|24
1625079540000|2021-06-30 18:59:00|2221.87|2213.17|2220.68|2211.98|2221.87|2213.17|2220.67|2211.97|19
1625079550000|2021-06-30 18:59:10|2220.81|2212.11|2219.71|2211.01|2220.81|2212.11|2219.71|2211.01|20
1625079560000|2021-06-30 18:59:20|2219.75|2211.05|2220.14|2211.44|2220.61|2211.91|2219.71|2211.01|19
1625079570000|2021-06-30 18:59:30|2220.19|2211.49|2219.67|2210.97|2220.21|2211.51|2219.67|2210.97|17
1625079580000|2021-06-30 18:59:40|2219.65|2210.95|2220.17|2211.47|2220.28|2211.58|2219.62|2210.92|16
1625079590000|2021-06-30 18:59:50|2220|2211.3|2220.02|2211.32|2220.56|2211.86|2220|2211.3|13
1625079600000|2021-06-30 19:00:00|2219.9|2211.2|2224.03|2215.33|2224.03|2215.33|2219.9|2211.2|26
1625079610000|2021-06-30 19:00:10|2224.05|2215.35|2223.67|2214.97|2224.19|2215.49|2223.14|2214.44|23
1625079620000|2021-06-30 19:00:20|2224.29|2215.59|2223.92|2215.22|2224.69|2215.99|2223.92|2215.22|22
1625079630000|2021-06-30 19:00:30|2223.98|2215.28|2223.37|2214.67|2223.98|2215.28|2223.25|2214.55|24
1625079640000|2021-06-30 19:00:40|2223.18|2214.48|2220.17|2211.47|2223.18|2214.48|2220.17|2211.47|27
1625079650000|2021-06-30 19:00:50|2219.88|2211.18|2219.19|2210.49|2220.04|2211.34|2219.06|2210.36|23
1625079660000|2021-06-30 19:01:00|2219.37|2210.67|2218.98|2210.28|2219.38|2210.68|2218.68|2209.98|17
1625079670000|2021-06-30 19:01:10|2218.83|2210.13|2215.55|2206.85|2218.97|2210.27|2215.55|2206.85|17
1625079680000|2021-06-30 19:01:20|2215.09|2206.39|2216.89|2208.19|2217.51|2208.81|2214.74|2206.04|28
1625079690000|2021-06-30 19:01:30|2217.23|2208.53|2215.79|2207.09|2217.42|2208.72|2214.91|2206.21|29
1625079700000|2021-06-30 19:01:40|2215.99|2207.29|2215.49|2206.79|2216.13|2207.43|2214.57|2205.87|22
1625079710000|2021-06-30 19:01:50|2215.6|2206.9|2214.09|2205.39|2215.6|2206.9|2214.09|2205.39|18
1625079720000|2021-06-30 19:02:00|2214.12|2205.42|2214.84|2206.14|2215.11|2206.41|2213.97|2205.27|26
1625079730000|2021-06-30 19:02:10|2214.88|2206.18|2214.65|2205.95|2214.93|2206.23|2214.58|2205.88|21
1625079740000|2021-06-30 19:02:20|2214.63|2205.93|2213.5|2204.8|2214.63|2205.93|2213.27|2204.57|18
1625079750000|2021-06-30 19:02:30|2213.4|2204.7|2213.52|2204.82|2214.32|2205.62|2213.4|2204.7|23
1625079760000|2021-06-30 19:02:40|2213.41|2204.71|2213.11|2204.41|2213.41|2204.71|2213|2204.3|15
1625079770000|2021-06-30 19:02:50|2213.14|2204.44|2212.86|2204.16|2213.14|2204.44|2212.83|2204.13|22
1625079780000|2021-06-30 19:03:00|2212.91|2204.21|2212.86|2204.16|2213.02|2204.32|2212.68|2203.98|26
1625079790000|2021-06-30 19:03:10|2212.88|2204.18|2213.15|2204.45|2213.17|2204.47|2212.81|2204.11|19
1625079800000|2021-06-30 19:03:20|2213.12|2204.42|2213.57|2204.87|2213.72|2205.02|2212.98|2204.28|22
1625079810000|2021-06-30 19:03:30|2213.58|2204.88|2213.44|2204.74|2213.68|2204.98|2213.44|2204.74|20
1625079820000|2021-06-30 19:03:40|2213.45|2204.75|2213.18|2204.48|2213.53|2204.83|2213.03|2204.33|16
1625079830000|2021-06-30 19:03:50|2213.14|2204.44|2213.75|2205.05|2213.76|2205.06|2213.09|2204.39|17
1625079840000|2021-06-30 19:04:00|2213.76|2205.06|2213.27|2204.57|2213.76|2205.06|2213.27|2204.57|16
1625079850000|2021-06-30 19:04:10|2213.51|2204.81|2213.31|2204.61|2213.58|2204.88|2213.13|2204.43|19
1625079860000|2021-06-30 19:04:20|2213.32|2204.62|2213.39|2204.69|2213.44|2204.74|2213.31|2204.61|13
1625079870000|2021-06-30 19:04:30|2213.38|2204.68|2213.25|2204.55|2213.47|2204.77|2213.2|2204.5|15
1625079880000|2021-06-30 19:04:40|2213.26|2204.56|2213.16|2204.46|2213.27|2204.57|2213.11|2204.41|19
1625079890000|2021-06-30 19:04:50|2213.17|2204.47|2214.13|2205.43|2214.14|2205.44|2213.17|2204.47|18
1625079900000|2021-06-30 19:05:00|2214.11|2205.41|2213.98|2205.28|2214.17|2205.47|2213.94|2205.24|23
1625079910000|2021-06-30 19:05:10|2214|2205.3|2213.95|2205.25|2214|2205.3|2213.95|2205.25|8
1625079920000|2021-06-30 19:05:20|2213.94|2205.24|2213.25|2204.55|2214.01|2205.31|2213.19|2204.49|17
1625079930000|2021-06-30 19:05:30|2213.24|2204.54|2213.19|2204.49|2213.39|2204.69|2213.19|2204.49|10
1625079940000|2021-06-30 19:05:40|2213.2|2204.5|2214.71|2206.01|2214.71|2206.01|2213.14|2204.44|16
1625079950000|2021-06-30 19:05:50|2214.91|2206.21|2213.96|2205.26|2215.04|2206.34|2213.96|2205.26|24
1625079960000|2021-06-30 19:06:00|2213.85|2205.15|2214.89|2206.19|2214.89|2206.19|2213.85|2205.15|23
1625079970000|2021-06-30 19:06:10|2214.84|2206.14|2217.5|2208.8|2217.7|2209|2214.75|2206.05|25
1625079980000|2021-06-30 19:06:20|2217.35|2208.65|2216.44|2207.74|2217.43|2208.73|2216.44|2207.74|21
1625079990000|2021-06-30 19:06:30|2216.47|2207.77|2216.19|2207.49|2216.93|2208.23|2216.1|2207.4|23
1625080000000|2021-06-30 19:06:40|2216.24|2207.54|2215.34|2206.64|2216.24|2207.54|2215.3|2206.6|25
1625080010000|2021-06-30 19:06:50|2215.42|2206.72|2214.86|2206.16|2215.48|2206.78|2214.86|2206.16|24
1625080020000|2021-06-30 19:07:00|2214.88|2206.18|2216.27|2207.57|2216.27|2207.57|2214.55|2205.85|24
1625080030000|2021-06-30 19:07:10|2216.81|2208.11|2216.57|2207.87|2216.84|2208.14|2216.03|2207.33|25
1625080040000|2021-06-30 19:07:20|2216.65|2207.95|2217.81|2209.11|2217.87|2209.17|2216.52|2207.82|20
1625080050000|2021-06-30 19:07:30|2217.75|2209.05|2216.88|2208.18|2217.82|2209.12|2216.82|2208.12|23
1625080060000|2021-06-30 19:07:40|2216.83|2208.13|2216.94|2208.24|2217|2208.3|2216.43|2207.73|18
1625080070000|2021-06-30 19:07:50|2216.91|2208.21|2216.16|2207.46|2216.96|2208.26|2216.16|2207.46|17
1625080080000|2021-06-30 19:08:00|2216.23|2207.53|2215.96|2207.26|2216.23|2207.53|2215.45|2206.75|22
1625080090000|2021-06-30 19:08:10|2215.91|2207.21|2218.39|2209.69|2218.47|2209.77|2215.88|2207.18|23
1625080100000|2021-06-30 19:08:20|2218.44|2209.74|2218.59|2209.89|2218.61|2209.91|2217.73|2209.03|29
1625080110000|2021-06-30 19:08:30|2218.45|2209.75|2218.69|2209.99|2219.03|2210.33|2218.2|2209.5|25
1625080120000|2021-06-30 19:08:40|2218.68|2209.98|2217.15|2208.45|2219.04|2210.34|2217.15|2208.45|23
1625080130000|2021-06-30 19:08:50|2217.06|2208.36|2216.91|2208.21|2217.35|2208.65|2216.86|2208.16|22
1625080140000|2021-06-30 19:09:00|2217.22|2208.52|2217.19|2208.49|2217.45|2208.75|2216.99|2208.29|18
1625080150000|2021-06-30 19:09:10|2217.21|2208.51|2217.17|2208.47|2217.83|2209.13|2217|2208.3|24
1625080160000|2021-06-30 19:09:20|2217.21|2208.51|2217.3|2208.6|2217.38|2208.68|2217.08|2208.38|17
1625080170000|2021-06-30 19:09:30|2217.21|2208.51|2217.21|2208.51|2217.36|2208.66|2217.09|2208.39|16
1625080180000|2021-06-30 19:09:40|2217.39|2208.69|2216.99|2208.29|2217.42|2208.72|2216.95|2208.25|12
1625080190000|2021-06-30 19:09:50|2216.88|2208.18|2217.04|2208.34|2217.04|2208.34|2216.82|2208.12|10
1625080200000|2021-06-30 19:10:00|2217.05|2208.35|2217.37|2208.67|2217.64|2208.94|2216.98|2208.28|23
1625080210000|2021-06-30 19:10:10|2217.24|2208.54|2218.52|2209.82|2218.66|2209.96|2216.85|2208.15|28
1625080220000|2021-06-30 19:10:20|2218.82|2210.12|2218.03|2209.33|2218.82|2210.12|2217.99|2209.29|21
1625080230000|2021-06-30 19:10:30|2217.97|2209.27|2217.68|2208.98|2218.05|2209.35|2217.6|2208.9|23
1625080240000|2021-06-30 19:10:40|2217.67|2208.97|2217.83|2209.13|2217.91|2209.21|2217.64|2208.94|19
1625080250000|2021-06-30 19:10:50|2217.75|2209.05|2217.24|2208.54|2217.98|2209.28|2217.24|2208.54|14
1625080260000|2021-06-30 19:11:00|2217.22|2208.52|2217.31|2208.61|2217.34|2208.64|2217.19|2208.49|8
1625080270000|2021-06-30 19:11:10|2217.3|2208.6|2217.41|2208.71|2217.98|2209.28|2216.62|2207.92|22
1625080280000|2021-06-30 19:11:20|2217.24|2208.54|2217.24|2208.54|2217.57|2208.87|2216.78|2208.08|24
1625080290000|2021-06-30 19:11:30|2217.35|2208.65|2216.95|2208.25|2217.35|2208.65|2216.94|2208.24|24
1625080300000|2021-06-30 19:11:40|2216.94|2208.24|2215.7|2207|2216.97|2208.27|2215.7|2207|25
1625080310000|2021-06-30 19:11:50|2215.81|2207.11|2214.6|2205.9|2215.81|2207.11|2214.43|2205.73|27
1625080320000|2021-06-30 19:12:00|2214.63|2205.93|2214.31|2205.61|2214.71|2206.01|2214.29|2205.59|20
1625080330000|2021-06-30 19:12:10|2214.32|2205.62|2213.81|2205.11|2214.32|2205.62|2213.73|2205.03|16
1625080340000|2021-06-30 19:12:20|2213.71|2205.01|2213.26|2204.56|2213.71|2205.01|2213.26|2204.56|18
1625080350000|2021-06-30 19:12:30|2213.25|2204.55|2213.1|2204.4|2213.3|2204.6|2213.07|2204.37|22
1625080360000|2021-06-30 19:12:40|2213.09|2204.39|2212.14|2203.44|2213.09|2204.39|2211.88|2203.18|23
1625080370000|2021-06-30 19:12:50|2212.11|2203.41|2209.95|2201.25|2212.12|2203.42|2209.75|2201.05|21
1625080380000|2021-06-30 19:13:00|2210.37|2201.67|2209.2|2200.5|2210.48|2201.78|2209.13|2200.43|26
1625080390000|2021-06-30 19:13:10|2209.11|2200.41|2208.29|2199.59|2209.2|2200.5|2207.91|2199.21|21
1625080400000|2021-06-30 19:13:20|2208.26|2199.56|2206.77|2198.07|2208.52|2199.82|2206.77|2198.07|23
1625080410000|2021-06-30 19:13:30|2206.66|2197.96|2205.02|2196.32|2206.66|2197.96|2205.02|2196.32|21
1625080420000|2021-06-30 19:13:40|2205.07|2196.37|2204.82|2196.12|2205.07|2196.37|2204.51|2195.81|15
1625080430000|2021-06-30 19:13:50|2204.89|2196.19|2204.56|2195.86|2205.77|2197.07|2204.56|2195.86|27
1625080440000|2021-06-30 19:14:00|2204.05|2195.35|2203.13|2194.43|2204.65|2195.95|2203.13|2194.43|28
1625080450000|2021-06-30 19:14:10|2203.12|2194.42|2203.97|2195.27|2204.43|2195.73|2203.12|2194.42|27
1625080460000|2021-06-30 19:14:20|2204.02|2195.32|2204.14|2195.44|2204.56|2195.86|2203.59|2194.89|19
1625080470000|2021-06-30 19:14:30|2204.17|2195.47|2203.3|2194.6|2205.18|2196.48|2202.99|2194.29|26
1625080480000|2021-06-30 19:14:40|2203.28|2194.58|2201.22|2192.52|2203.28|2194.58|2200.44|2191.74|28
1625080490000|2021-06-30 19:14:50|2201.2|2192.5|2201.12|2192.42|2201.2|2192.5|2200.56|2191.86|20
1625080500000|2021-06-30 19:15:00|2201.18|2192.48|2204.67|2195.97|2204.67|2195.97|2201.18|2192.48|27
1625080510000|2021-06-30 19:15:10|2204.63|2195.93|2206.86|2198.16|2207.61|2198.91|2204.63|2195.93|24
1625080520000|2021-06-30 19:15:20|2206.81|2198.11|2207.71|2199.01|2207.73|2199.03|2206.81|2198.11|25
1625080530000|2021-06-30 19:15:30|2207.39|2198.69|2207.84|2199.14|2207.84|2199.14|2206.96|2198.26|22
1625080540000|2021-06-30 19:15:40|2207.69|2198.99|2206.41|2197.71|2207.69|2198.99|2206.41|2197.71|23
1625080550000|2021-06-30 19:15:50|2206.04|2197.34|2206.86|2198.16|2206.9|2198.2|2205.2|2196.5|26
1625080560000|2021-06-30 19:16:00|2206.87|2198.17|2207.85|2199.15|2208.24|2199.54|2206.87|2198.17|25
1625080570000|2021-06-30 19:16:10|2207.98|2199.28|2206.59|2197.89|2207.98|2199.28|2206.38|2197.68|27
1625080580000|2021-06-30 19:16:20|2206.84|2198.14|2206.04|2197.34|2206.84|2198.14|2205.69|2196.99|25
1625080590000|2021-06-30 19:16:30|2205.9|2197.2|2205.18|2196.48|2206.04|2197.34|2205.18|2196.48|25
1625080600000|2021-06-30 19:16:40|2205.15|2196.45|2206.89|2198.19|2206.89|2198.19|2205.15|2196.45|28
1625080610000|2021-06-30 19:16:50|2206.94|2198.24|2206.85|2198.15|2207.08|2198.38|2206.84|2198.14|24
1625080620000|2021-06-30 19:17:00|2206.84|2198.14|2206.61|2197.91|2206.84|2198.14|2206.53|2197.83|19
1625080630000|2021-06-30 19:17:10|2206.66|2197.96|2207.05|2198.35|2207.08|2198.38|2206.57|2197.87|23
1625080640000|2021-06-30 19:17:20|2207.06|2198.36|2206.55|2197.85|2207.06|2198.36|2206.52|2197.82|23
1625080650000|2021-06-30 19:17:30|2206.53|2197.83|2207.67|2198.97|2207.67|2198.97|2206.53|2197.83|23
1625080660000|2021-06-30 19:17:40|2208.02|2199.32|2208.43|2199.73|2208.5|2199.8|2208.02|2199.32|22
1625080670000|2021-06-30 19:17:50|2208.47|2199.77|2208.41|2199.71|2208.47|2199.77|2208.38|2199.68|13
1625080680000|2021-06-30 19:18:00|2208.59|2199.89|2207.79|2199.09|2208.65|2199.95|2207.78|2199.08|21
1625080690000|2021-06-30 19:18:10|2207.72|2199.02|2208.26|2199.56|2208.29|2199.59|2207.72|2199.02|22
1625080700000|2021-06-30 19:18:20|2208.3|2199.6|2208.39|2199.69|2208.45|2199.75|2208.07|2199.37|13
1625080710000|2021-06-30 19:18:30|2208.43|2199.73|2209.03|2200.33|2209.03|2200.33|2208.42|2199.72|20
1625080720000|2021-06-30 19:18:40|2208.93|2200.23|2209.13|2200.43|2209.13|2200.43|2208.75|2200.05|22
1625080730000|2021-06-30 19:18:50|2209.12|2200.42|2209.19|2200.49|2209.27|2200.57|2208.87|2200.17|22
1625080740000|2021-06-30 19:19:00|2209.26|2200.56|2211.32|2202.62|2211.6|2202.9|2209.26|2200.56|24
1625080750000|2021-06-30 19:19:10|2211.17|2202.47|2211.76|2203.06|2211.85|2203.15|2211.15|2202.45|22
1625080760000|2021-06-30 19:19:20|2211.78|2203.08|2211.66|2202.96|2212.91|2204.21|2210.88|2202.18|28
1625080770000|2021-06-30 19:19:30|2211.59|2202.89|2212.07|2203.37|2212.22|2203.52|2211.56|2202.86|23
1625080780000|2021-06-30 19:19:40|2212.15|2203.45|2212.45|2203.75|2212.87|2204.17|2212.15|2203.45|25
1625080790000|2021-06-30 19:19:50|2212.38|2203.68|2212.33|2203.63|2212.49|2203.79|2212.31|2203.61|16
1625080800000|2021-06-30 19:20:00|2212.29|2203.59|2212.44|2203.74|2212.44|2203.74|2212.26|2203.56|11
1625080810000|2021-06-30 19:20:10|2212.45|2203.75|2212.58|2203.88|2212.62|2203.92|2212.45|2203.75|12
1625080820000|2021-06-30 19:20:20|2212.47|2203.77|2211.75|2203.05|2212.54|2203.84|2211.75|2203.05|14
1625080830000|2021-06-30 19:20:30|2211.83|2203.13|2211.78|2203.08|2211.83|2203.13|2211.72|2203.02|9
1625080840000|2021-06-30 19:20:40|2211.81|2203.11|2212.57|2203.87|2212.58|2203.88|2211.75|2203.05|19
1625080850000|2021-06-30 19:20:50|2212.56|2203.86|2212.57|2203.87|2212.57|2203.87|2211.99|2203.29|22
1625080860000|2021-06-30 19:21:00|2212.55|2203.85|2212.44|2203.74|2212.58|2203.88|2212.34|2203.64|18
1625080870000|2021-06-30 19:21:10|2212.4|2203.7|2211.23|2202.53|2212.4|2203.7|2211.23|2202.53|24
1625080880000|2021-06-30 19:21:20|2211.24|2202.54|2210.42|2201.72|2211.24|2202.54|2210.01|2201.31|23
1625080890000|2021-06-30 19:21:30|2210.5|2201.8|2210.34|2201.64|2210.5|2201.8|2210.34|2201.64|17
1625080900000|2021-06-30 19:21:40|2210.39|2201.69|2210.42|2201.72|2210.42|2201.72|2210.25|2201.55|19
1625080910000|2021-06-30 19:21:50|2210.43|2201.73|2210.36|2201.66|2210.63|2201.93|2210.35|2201.65|20
1625080920000|2021-06-30 19:22:00|2210.45|2201.75|2211.25|2202.55|2211.25|2202.55|2210.44|2201.74|16
1625080930000|2021-06-30 19:22:10|2211.28|2202.58|2210.89|2202.19|2211.28|2202.58|2210.89|2202.19|10
1625080940000|2021-06-30 19:22:20|2210.88|2202.18|2211.2|2202.5|2211.2|2202.5|2210.85|2202.15|20
1625080950000|2021-06-30 19:22:30|2211.17|2202.47|2211.38|2202.68|2211.71|2203.01|2211.08|2202.38|24
1625080960000|2021-06-30 19:22:40|2211.39|2202.69|2211.61|2202.91|2211.69|2202.99|2211.35|2202.65|19
1625080970000|2021-06-30 19:22:50|2211.62|2202.92|2211.63|2202.93|2211.72|2203.02|2211.5|2202.8|13
1625080980000|2021-06-30 19:23:00|2211.58|2202.88|2210.91|2202.21|2211.79|2203.09|2210.91|2202.21|9
1625080990000|2021-06-30 19:23:10|2210.62|2201.92|2210.05|2201.35|2210.62|2201.92|2210.04|2201.34|17
1625081000000|2021-06-30 19:23:20|2209.85|2201.15|2209.23|2200.53|2209.85|2201.15|2209.23|2200.53|22
1625081010000|2021-06-30 19:23:30|2209.22|2200.52|2207.77|2199.07|2209.22|2200.52|2207.74|2199.04|26
1625081020000|2021-06-30 19:23:40|2207.74|2199.04|2207.94|2199.24|2208|2199.3|2207.7|2199|17
1625081030000|2021-06-30 19:23:50|2207.73|2199.03|2207.79|2199.09|2208.02|2199.32|2207.7|2199|14
1625081040000|2021-06-30 19:24:00|2207.7|2199|2207.93|2199.23|2208.43|2199.73|2207.7|2199|14
1625081050000|2021-06-30 19:24:10|2208.11|2199.41|2208.35|2199.65|2208.55|2199.85|2207.51|2198.81|20
1625081060000|2021-06-30 19:24:20|2208.27|2199.57|2208.09|2199.39|2208.44|2199.74|2208|2199.3|25
1625081070000|2021-06-30 19:24:30|2208.19|2199.49|2209.14|2200.44|2209.16|2200.46|2208.19|2199.49|20
1625081080000|2021-06-30 19:24:40|2209.16|2200.46|2209.14|2200.44|2209.16|2200.46|2208.96|2200.26|19
1625081090000|2021-06-30 19:24:50|2209.19|2200.49|2208.85|2200.15|2209.2|2200.5|2208.85|2200.15|16
1625081100000|2021-06-30 19:25:00|2208.82|2200.12|2209.03|2200.33|2209.11|2200.41|2208.77|2200.07|18
1625081110000|2021-06-30 19:25:10|2209.04|2200.34|2209.13|2200.43|2209.13|2200.43|2209.03|2200.33|15
1625081120000|2021-06-30 19:25:20|2209.17|2200.47|2210.23|2201.53|2210.23|2201.53|2209.17|2200.47|20
1625081130000|2021-06-30 19:25:30|2210.18|2201.48|2209.19|2200.49|2210.18|2201.48|2209.09|2200.39|21
1625081140000|2021-06-30 19:25:40|2209.11|2200.41|2209.3|2200.6|2209.31|2200.61|2209.1|2200.4|14
1625081150000|2021-06-30 19:25:50|2209.36|2200.66|2209.31|2200.61|2209.36|2200.66|2209.27|2200.57|6
1625081160000|2021-06-30 19:26:00|2209.24|2200.54|2207.9|2199.2|2209.34|2200.64|2207.9|2199.2|19
1625081170000|2021-06-30 19:26:10|2207.89|2199.19|2208.04|2199.34|2208.05|2199.35|2207.89|2199.19|12
1625081180000|2021-06-30 19:26:20|2208.05|2199.35|2207.83|2199.13|2208.09|2199.39|2207.83|2199.13|9
1625081190000|2021-06-30 19:26:30|2207.87|2199.17|2207.9|2199.2|2207.98|2199.28|2207.48|2198.78|17
1625081200000|2021-06-30 19:26:40|2207.87|2199.17|2207.41|2198.71|2208.05|2199.35|2207.4|2198.7|18
1625081210000|2021-06-30 19:26:50|2207.39|2198.69|2207.81|2199.11|2208.18|2199.48|2207.39|2198.69|18
1625081220000|2021-06-30 19:27:00|2207.8|2199.1|2208.57|2199.87|2208.69|2199.99|2207.78|2199.08|21
1625081230000|2021-06-30 19:27:10|2208.59|2199.89|2208.8|2200.1|2208.8|2200.1|2208.57|2199.87|18
1625081240000|2021-06-30 19:27:20|2208.95|2200.25|2208.57|2199.87|2208.95|2200.25|2208.54|2199.84|19
1625081250000|2021-06-30 19:27:30|2208.6|2199.9|2208.83|2200.13|2209|2200.3|2208.6|2199.9|13
1625081260000|2021-06-30 19:27:40|2208.85|2200.15|2208.79|2200.09|2208.98|2200.28|2208.72|2200.02|15
1625081270000|2021-06-30 19:27:50|2208.8|2200.1|2209|2200.3|2209|2200.3|2208.8|2200.1|14
1625081280000|2021-06-30 19:28:00|2209.02|2200.32|2208.84|2200.14|2209.06|2200.36|2208.82|2200.12|20
1625081290000|2021-06-30 19:28:10|2208.89|2200.19|2208.91|2200.21|2208.93|2200.23|2208.76|2200.06|16
1625081300000|2021-06-30 19:28:20|2208.84|2200.14|2208.84|2200.14|2208.84|2200.14|2208.75|2200.05|9
1625081310000|2021-06-30 19:28:30|2208.82|2200.12|2208.84|2200.14|2209.16|2200.46|2208.79|2200.09|12
1625081320000|2021-06-30 19:28:40|2208.85|2200.15|2209.22|2200.52|2209.24|2200.54|2208.65|2199.95|19
1625081330000|2021-06-30 19:28:50|2209.2|2200.5|2209.28|2200.58|2209.28|2200.58|2209.09|2200.39|20
1625081340000|2021-06-30 19:29:00|2209.3|2200.6|2208.73|2200.03|2209.3|2200.6|2208.66|2199.96|21
1625081350000|2021-06-30 19:29:10|2208.75|2200.05|2209.2|2200.5|2209.22|2200.52|2208.73|2200.03|18
1625081360000|2021-06-30 19:29:20|2209.19|2200.49|2209.22|2200.52|2209.23|2200.53|2209.12|2200.42|15
1625081370000|2021-06-30 19:29:30|2209.23|2200.53|2211.04|2202.34|2211.04|2202.34|2209.22|2200.52|20
1625081380000|2021-06-30 19:29:40|2211.18|2202.48|2216.01|2207.31|2216.01|2207.31|2211.18|2202.48|28
1625081390000|2021-06-30 19:29:50|2216.72|2208.02|2221.33|2212.63|2221.33|2212.63|2216.72|2208.02|29
1625081400000|2021-06-30 19:30:00|2221.66|2212.96|2220.75|2212.05|2222.06|2213.36|2220.54|2211.84|27
1625081410000|2021-06-30 19:30:10|2220.8|2212.1|2222.4|2213.7|2222.64|2213.94|2220.37|2211.67|27
1625081420000|2021-06-30 19:30:20|2222.42|2213.72|2228.03|2219.33|2228.03|2219.33|2222.42|2213.72|27
1625081430000|2021-06-30 19:30:30|2226.95|2218.25|2230.26|2221.56|2230.4|2221.7|2226.95|2218.25|28
1625081440000|2021-06-30 19:30:40|2230.34|2221.64|2229.44|2220.74|2230.73|2222.03|2229.44|2220.74|24
1625081450000|2021-06-30 19:30:50|2229.27|2220.57|2228.08|2219.38|2229.27|2220.57|2228.08|2219.38|25
1625081460000|2021-06-30 19:31:00|2227.95|2219.25|2228.4|2219.7|2228.52|2219.82|2227.41|2218.71|23
1625081470000|2021-06-30 19:31:10|2228.16|2219.46|2229.28|2220.58|2229.67|2220.97|2227.77|2219.07|26
1625081480000|2021-06-30 19:31:20|2229.8|2221.1|2231.67|2222.97|2231.7|2223|2229.8|2221.1|26
1625081490000|2021-06-30 19:31:30|2231.36|2222.66|2229.05|2220.35|2231.4|2222.7|2229.05|2220.35|23
1625081500000|2021-06-30 19:31:40|2229.29|2220.59|2228.43|2219.73|2229.39|2220.69|2227.58|2218.88|27
1625081510000|2021-06-30 19:31:50|2228.73|2220.03|2228.17|2219.47|2228.97|2220.27|2227.7|2219|26
1625081520000|2021-06-30 19:32:00|2228.21|2219.51|2228.52|2219.82|2229.43|2220.73|2228.19|2219.49|23
1625081530000|2021-06-30 19:32:10|2228.5|2219.8|2225.57|2216.87|2228.6|2219.9|2225.57|2216.87|26
1625081540000|2021-06-30 19:32:20|2225.89|2217.19|2225.67|2216.97|2226.47|2217.77|2224.38|2215.68|27
1625081550000|2021-06-30 19:32:30|2224.94|2216.24|2226.2|2217.5|2226.4|2217.7|2224.94|2216.24|27
1625081560000|2021-06-30 19:32:40|2226.24|2217.54|2227.06|2218.36|2227.46|2218.76|2226.2|2217.5|16
1625081570000|2021-06-30 19:32:50|2227.22|2218.52|2227.6|2218.9|2227.91|2219.21|2227.22|2218.52|22
1625081580000|2021-06-30 19:33:00|2227.58|2218.88|2227.48|2218.78|2227.63|2218.93|2227.48|2218.78|16
1625081590000|2021-06-30 19:33:10|2227.45|2218.75|2225.93|2217.23|2227.55|2218.85|2225.62|2216.92|26
1625081600000|2021-06-30 19:33:20|2225.97|2217.27|2225.5|2216.8|2226.34|2217.64|2225.42|2216.72|28
1625081610000|2021-06-30 19:33:30|2225.96|2217.26|2223.99|2215.29|2225.96|2217.26|2223.83|2215.13|25
1625081620000|2021-06-30 19:33:40|2223.96|2215.26|2223.5|2214.8|2224.61|2215.91|2222.3|2213.6|28
1625081630000|2021-06-30 19:33:50|2223.09|2214.39|2221.68|2212.98|2223.2|2214.5|2221.11|2212.41|26
1625081640000|2021-06-30 19:34:00|2221.77|2213.07|2223|2214.3|2223|2214.3|2221.32|2212.62|19
1625081650000|2021-06-30 19:34:10|2223.11|2214.41|2226.56|2217.86|2226.79|2218.09|2223.11|2214.41|26
1625081660000|2021-06-30 19:34:20|2226.32|2217.62|2227.73|2219.03|2227.86|2219.16|2226.32|2217.62|21
1625081670000|2021-06-30 19:34:30|2227.8|2219.1|2227.81|2219.11|2227.98|2219.28|2227.62|2218.92|22
1625081680000|2021-06-30 19:34:40|2227.86|2219.16|2230.25|2221.55|2230.27|2221.57|2227.78|2219.08|25
1625081690000|2021-06-30 19:34:50|2230.28|2221.58|2228.48|2219.78|2230.39|2221.69|2228.26|2219.56|22
1625081700000|2021-06-30 19:35:00|2228.71|2220.01|2229.1|2220.4|2229.34|2220.64|2228.1|2219.4|28
1625081710000|2021-06-30 19:35:10|2229.06|2220.36|2229.91|2221.21|2230.05|2221.35|2229.03|2220.33|23
1625081720000|2021-06-30 19:35:20|2229.99|2221.29|2231.05|2222.35|2231.34|2222.64|2229.96|2221.26|21
1625081730000|2021-06-30 19:35:30|2231.04|2222.34|2230.66|2221.96|2231.34|2222.64|2230.66|2221.96|28
1625081740000|2021-06-30 19:35:40|2230.39|2221.69|2230.43|2221.73|2230.43|2221.73|2229.95|2221.25|24
1625081750000|2021-06-30 19:35:50|2230.52|2221.82|2229.97|2221.27|2230.54|2221.84|2229.77|2221.07|17
1625081760000|2021-06-30 19:36:00|2229.92|2221.22|2229.67|2220.97|2230.05|2221.35|2229.6|2220.9|20
1625081770000|2021-06-30 19:36:10|2229.6|2220.9|2229.76|2221.06|2230.68|2221.98|2229.43|2220.73|23
1625081780000|2021-06-30 19:36:20|2229.67|2220.97|2226.53|2217.83|2229.8|2221.1|2226.01|2217.31|26
1625081790000|2021-06-30 19:36:30|2225.87|2217.17|2227.51|2218.81|2227.7|2219|2225.87|2217.17|27
1625081800000|2021-06-30 19:36:40|2227.73|2219.03|2228.19|2219.49|2228.88|2220.18|2226.79|2218.09|26
1625081810000|2021-06-30 19:36:50|2228.77|2220.07|2228.94|2220.24|2229.28|2220.58|2228.77|2220.07|16
1625081820000|2021-06-30 19:37:00|2229.17|2220.47|2229.13|2220.43|2229.2|2220.5|2229.02|2220.32|23
1625081830000|2021-06-30 19:37:10|2229.05|2220.35|2229.13|2220.43|2229.35|2220.65|2228.98|2220.28|21
1625081840000|2021-06-30 19:37:20|2229.18|2220.48|2227.99|2219.29|2229.18|2220.48|2227.96|2219.26|19
1625081850000|2021-06-30 19:37:30|2228.06|2219.36|2228.2|2219.5|2228.25|2219.55|2227.85|2219.15|18
1625081860000|2021-06-30 19:37:40|2228.08|2219.38|2227.65|2218.95|2228.2|2219.5|2227.48|2218.78|13
1625081870000|2021-06-30 19:37:50|2227.73|2219.03|2227.75|2219.05|2227.85|2219.15|2227.59|2218.89|14
1625081880000|2021-06-30 19:38:00|2227.53|2218.83|2229.3|2220.6|2229.3|2220.6|2227.48|2218.78|18
1625081890000|2021-06-30 19:38:10|2229.18|2220.48|2228.81|2220.11|2229.5|2220.8|2228.46|2219.76|20
1625081900000|2021-06-30 19:38:20|2229.08|2220.38|2229.16|2220.46|2229.63|2220.93|2229.02|2220.32|26
1625081910000|2021-06-30 19:38:30|2229.01|2220.31|2230.02|2221.32|2230.02|2221.32|2228.93|2220.23|25
1625081920000|2021-06-30 19:38:40|2229.92|2221.22|2229.84|2221.14|2230.02|2221.32|2229.81|2221.11|19
1625081930000|2021-06-30 19:38:50|2229.85|2221.15|2229.91|2221.21|2230.09|2221.39|2229.32|2220.62|21
1625081940000|2021-06-30 19:39:00|2230.07|2221.37|2229.55|2220.85|2230.19|2221.49|2229.43|2220.73|19
1625081950000|2021-06-30 19:39:10|2229.73|2221.03|2229.38|2220.68|2229.77|2221.07|2229.29|2220.59|22
1625081960000|2021-06-30 19:39:20|2229.36|2220.66|2228.77|2220.07|2229.36|2220.66|2228.53|2219.83|23
1625081970000|2021-06-30 19:39:30|2228.67|2219.97|2229.01|2220.31|2229.05|2220.35|2228.65|2219.95|22
1625081980000|2021-06-30 19:39:40|2228.92|2220.22|2231.36|2222.66|2231.36|2222.66|2228.55|2219.85|23
1625081990000|2021-06-30 19:39:50|2231.35|2222.65|2231.57|2222.87|2231.79|2223.09|2231.14|2222.44|23
1625082000000|2021-06-30 19:40:00|2231.67|2222.97|2231.42|2222.72|2232.05|2223.35|2231.42|2222.72|15
1625082010000|2021-06-30 19:40:10|2231.5|2222.8|2231.46|2222.76|2231.5|2222.8|2231.18|2222.48|20
1625082020000|2021-06-30 19:40:20|2231.48|2222.78|2232.34|2223.64|2232.34|2223.64|2231.46|2222.76|19
1625082030000|2021-06-30 19:40:30|2232.45|2223.75|2235.69|2226.99|2235.96|2227.26|2232.45|2223.75|28
1625082040000|2021-06-30 19:40:40|2236.08|2227.38|2237.79|2229.09|2237.79|2229.09|2236.08|2227.38|29
1625082050000|2021-06-30 19:40:50|2238.43|2229.73|2239.26|2230.56|2239.4|2230.7|2238.37|2229.67|27
1625082060000|2021-06-30 19:41:00|2238.95|2230.25|2240.64|2231.94|2240.65|2231.95|2238.95|2230.25|27
1625082070000|2021-06-30 19:41:10|2240.61|2231.91|2239.96|2231.26|2241.63|2232.93|2239.85|2231.15|27
1625082080000|2021-06-30 19:41:20|2239.87|2231.17|2239.16|2230.46|2239.88|2231.18|2239.05|2230.35|25
1625082090000|2021-06-30 19:41:30|2239.18|2230.48|2239.22|2230.52|2239.22|2230.52|2238.91|2230.21|28
1625082100000|2021-06-30 19:41:40|2239.28|2230.58|2238.78|2230.08|2239.46|2230.76|2238.78|2230.08|26
1625082110000|2021-06-30 19:41:50|2238.82|2230.12|2237.54|2228.84|2238.82|2230.12|2236.14|2227.44|25
1625082120000|2021-06-30 19:42:00|2237.6|2228.9|2239.31|2230.61|2239.31|2230.61|2237.6|2228.9|23
1625082130000|2021-06-30 19:42:10|2239.22|2230.52|2239.14|2230.44|2239.33|2230.63|2239.02|2230.32|23
1625082140000|2021-06-30 19:42:20|2239.31|2230.61|2238.13|2229.43|2239.36|2230.66|2238.11|2229.41|26
1625082150000|2021-06-30 19:42:30|2238.59|2229.89|2238.69|2229.99|2238.69|2229.99|2238.47|2229.77|19
1625082160000|2021-06-30 19:42:40|2238.76|2230.06|2237.84|2229.14|2238.76|2230.06|2237.07|2228.37|13
1625082170000|2021-06-30 19:42:50|2237.11|2228.41|2237.87|2229.17|2238.37|2229.67|2237.11|2228.41|13
1625082180000|2021-06-30 19:43:00|2237.77|2229.07|2237.7|2229|2238.04|2229.34|2237.5|2228.8|19
1625082190000|2021-06-30 19:43:10|2237.54|2228.84|2236.32|2227.62|2237.57|2228.87|2236.32|2227.62|19
1625082200000|2021-06-30 19:43:20|2236.34|2227.64|2235.94|2227.24|2236.34|2227.64|2235.56|2226.86|20
1625082210000|2021-06-30 19:43:30|2235.93|2227.23|2234.17|2225.47|2236.12|2227.42|2234.17|2225.47|19
1625082220000|2021-06-30 19:43:40|2233.99|2225.29|2233.36|2224.66|2234.31|2225.61|2233.2|2224.5|25
1625082230000|2021-06-30 19:43:50|2233.28|2224.58|2233.35|2224.65|2233.48|2224.78|2232.87|2224.17|24
1625082240000|2021-06-30 19:44:00|2233.54|2224.84|2233.75|2225.05|2233.93|2225.23|2232.97|2224.27|25
1625082250000|2021-06-30 19:44:10|2233.86|2225.16|2234.85|2226.15|2234.85|2226.15|2233.37|2224.67|20
1625082260000|2021-06-30 19:44:20|2235.56|2226.86|2235.39|2226.69|2235.74|2227.04|2234.72|2226.02|25
1625082270000|2021-06-30 19:44:30|2235.65|2226.95|2237.56|2228.86|2237.56|2228.86|2235.61|2226.91|26
1625082280000|2021-06-30 19:44:40|2237.59|2228.89|2239.57|2230.87|2239.59|2230.89|2237.46|2228.76|27
1625082290000|2021-06-30 19:44:50|2239.51|2230.81|2241.15|2232.45|2241.15|2232.45|2239.25|2230.55|25
1625082300000|2021-06-30 19:45:00|2241.3|2232.6|2240.46|2231.76|2242.2|2233.5|2240.33|2231.63|24
1625082310000|2021-06-30 19:45:10|2240.33|2231.63|2237.25|2228.55|2240.33|2231.63|2237.13|2228.43|26
1625082320000|2021-06-30 19:45:20|2237.12|2228.42|2236.73|2228.03|2237.12|2228.42|2236.39|2227.69|22
1625082330000|2021-06-30 19:45:30|2236.71|2228.01|2237.47|2228.77|2237.6|2228.9|2236.52|2227.82|20
1625082340000|2021-06-30 19:45:40|2237.58|2228.88|2237.35|2228.65|2238.29|2229.59|2237.2|2228.5|25
1625082350000|2021-06-30 19:45:50|2237.41|2228.71|2238.41|2229.71|2238.41|2229.71|2237.24|2228.54|26
1625082360000|2021-06-30 19:46:00|2238.61|2229.91|2240.05|2231.35|2240.09|2231.39|2238.61|2229.91|28
1625082370000|2021-06-30 19:46:10|2240.1|2231.4|2240.75|2232.05|2240.75|2232.05|2239.55|2230.85|25
1625082380000|2021-06-30 19:46:20|2241.31|2232.61|2240.66|2231.96|2241.46|2232.76|2240.48|2231.78|25
1625082390000|2021-06-30 19:46:30|2241.84|2233.14|2244.42|2235.72|2244.61|2235.91|2241.84|2233.14|27
1625082400000|2021-06-30 19:46:40|2245.44|2236.74|2247.87|2239.17|2248.77|2240.07|2245.4|2236.7|26
1625082410000|2021-06-30 19:46:50|2247.89|2239.19|2248.89|2240.19|2251.5|2242.8|2247.89|2239.19|27
1625082420000|2021-06-30 19:47:00|2250.02|2241.32|2252.97|2244.27|2253.21|2244.51|2248.88|2240.18|28
1625082430000|2021-06-30 19:47:10|2253.02|2244.32|2253.75|2245.05|2253.75|2245.05|2252.24|2243.54|27
1625082440000|2021-06-30 19:47:20|2254|2245.3|2252.94|2244.24|2254.54|2245.84|2252.54|2243.84|24
1625082450000|2021-06-30 19:47:30|2252.99|2244.29|2250.75|2242.05|2252.99|2244.29|2250.75|2242.05|24
1625082460000|2021-06-30 19:47:40|2250.55|2241.85|2250.44|2241.74|2250.55|2241.85|2249.73|2241.03|23
1625082470000|2021-06-30 19:47:50|2250.1|2241.4|2251.4|2242.7|2251.88|2243.18|2250.1|2241.4|25
1625082480000|2021-06-30 19:48:00|2251.29|2242.59|2251.28|2242.58|2251.52|2242.82|2250.47|2241.77|24
1625082490000|2021-06-30 19:48:10|2251.33|2242.63|2250.86|2242.16|2251.33|2242.63|2250.32|2241.62|23
1625082500000|2021-06-30 19:48:20|2250.82|2242.12|2251.98|2243.28|2251.98|2243.28|2250.68|2241.98|22
1625082510000|2021-06-30 19:48:30|2252.02|2243.32|2252.34|2243.64|2252.37|2243.67|2250.87|2242.17|26
1625082520000|2021-06-30 19:48:40|2252.28|2243.58|2251.19|2242.49|2252.63|2243.93|2250.97|2242.27|21
1625082530000|2021-06-30 19:48:50|2251.3|2242.6|2251.32|2242.62|2251.42|2242.72|2250.78|2242.08|24
1625082540000|2021-06-30 19:49:00|2251.31|2242.61|2251.21|2242.51|2251.41|2242.71|2250.94|2242.24|21
1625082550000|2021-06-30 19:49:10|2251.22|2242.52|2250.9|2242.2|2251.33|2242.63|2250.86|2242.16|13
1625082560000|2021-06-30 19:49:20|2250.85|2242.15|2250.01|2241.31|2250.88|2242.18|2250.01|2241.31|18
1625082570000|2021-06-30 19:49:30|2250.06|2241.36|2249.72|2241.02|2250.06|2241.36|2248.98|2240.28|15
1625082580000|2021-06-30 19:49:40|2248.04|2239.34|2247.31|2238.61|2248.04|2239.34|2246.96|2238.26|25
1625082590000|2021-06-30 19:49:50|2247.06|2238.36|2245.15|2236.45|2247.17|2238.47|2244.16|2235.46|22
1625082600000|2021-06-30 19:50:00|2245.25|2236.55|2242.5|2233.8|2245.81|2237.11|2241.69|2232.99|26
1625082610000|2021-06-30 19:50:10|2243.33|2234.63|2246|2237.3|2246.39|2237.69|2243.04|2234.34|25
1625082620000|2021-06-30 19:50:20|2245.73|2237.03|2245.55|2236.85|2246.11|2237.41|2245.54|2236.84|17
1625082630000|2021-06-30 19:50:30|2245.37|2236.67|2245.24|2236.54|2245.9|2237.2|2244.55|2235.85|21
1625082640000|2021-06-30 19:50:40|2244.6|2235.9|2244.47|2235.77|2245.36|2236.66|2244.3|2235.6|26
1625082650000|2021-06-30 19:50:50|2244.51|2235.81|2244.48|2235.78|2244.81|2236.11|2244.24|2235.54|22
1625082660000|2021-06-30 19:51:00|2244.45|2235.75|2244.55|2235.85|2245.52|2236.82|2244.45|2235.75|27
1625082670000|2021-06-30 19:51:10|2244.53|2235.83|2242.03|2233.33|2244.53|2235.83|2242.03|2233.33|22
1625082680000|2021-06-30 19:51:20|2241.89|2233.19|2241.1|2232.4|2242.06|2233.36|2240.78|2232.08|19
1625082690000|2021-06-30 19:51:30|2240.99|2232.29|2240.81|2232.11|2240.99|2232.29|2239.73|2231.03|23
1625082700000|2021-06-30 19:51:40|2240.74|2232.04|2241.17|2232.47|2241.38|2232.68|2240.69|2231.99|26
1625082710000|2021-06-30 19:51:50|2241.18|2232.48|2241.28|2232.58|2241.34|2232.64|2241.08|2232.38|26
1625082720000|2021-06-30 19:52:00|2241.32|2232.62|2242.74|2234.04|2243.02|2234.32|2241.32|2232.62|28
1625082730000|2021-06-30 19:52:10|2242.73|2234.03|2243.83|2235.13|2243.83|2235.13|2242.65|2233.95|25
1625082740000|2021-06-30 19:52:20|2243.72|2235.02|2243.51|2234.81|2243.72|2235.02|2243.41|2234.71|22
1625082750000|2021-06-30 19:52:30|2243.47|2234.77|2243.6|2234.9|2243.82|2235.12|2243.36|2234.66|26
1625082760000|2021-06-30 19:52:40|2244.23|2235.53|2244.19|2235.49|2244.23|2235.53|2243.74|2235.04|20
1625082770000|2021-06-30 19:52:50|2244.15|2235.45|2243.49|2234.79|2244.25|2235.55|2243.38|2234.68|19
1625082780000|2021-06-30 19:53:00|2243.53|2234.83|2244.93|2236.23|2244.93|2236.23|2243.41|2234.71|17
1625082790000|2021-06-30 19:53:10|2244.76|2236.06|2245.47|2236.77|2245.47|2236.77|2244.32|2235.62|22
1625082800000|2021-06-30 19:53:20|2245.46|2236.76|2245.81|2237.11|2245.91|2237.21|2245.14|2236.44|13
1625082810000|2021-06-30 19:53:30|2245.89|2237.19|2246.38|2237.68|2246.43|2237.73|2245.89|2237.19|9
1625082820000|2021-06-30 19:53:40|2246.35|2237.65|2245.96|2237.26|2246.35|2237.65|2245.61|2236.91|17
1625082830000|2021-06-30 19:53:50|2245.97|2237.27|2246.09|2237.39|2246.42|2237.72|2245.91|2237.21|16
1625082840000|2021-06-30 19:54:00|2246.03|2237.33|2247.24|2238.54|2247.24|2238.54|2245.76|2237.06|13
1625082850000|2021-06-30 19:54:10|2247.25|2238.55|2246.2|2237.5|2247.25|2238.55|2246.2|2237.5|14
1625082860000|2021-06-30 19:54:20|2246.19|2237.49|2245.76|2237.06|2246.19|2237.49|2245.76|2237.06|19
1625082870000|2021-06-30 19:54:30|2245.73|2237.03|2243.68|2234.98|2245.73|2237.03|2243.68|2234.98|19
1625082880000|2021-06-30 19:54:40|2243.69|2234.99|2243.65|2234.95|2244.49|2235.79|2243.52|2234.82|23
1625082890000|2021-06-30 19:54:50|2243.73|2235.03|2244.32|2235.62|2244.56|2235.86|2243.56|2234.86|14
1625082900000|2021-06-30 19:55:00|2244.43|2235.73|2243.72|2235.02|2244.48|2235.78|2243.55|2234.85|20
1625082910000|2021-06-30 19:55:10|2243.56|2234.86|2244.02|2235.32|2244.02|2235.32|2243.36|2234.66|9
1625082920000|2021-06-30 19:55:20|2244.18|2235.48|2241.62|2232.92|2244.18|2235.48|2241.05|2232.35|24
1625082930000|2021-06-30 19:55:30|2241.58|2232.88|2241.57|2232.87|2242.07|2233.37|2241.33|2232.63|21
1625082940000|2021-06-30 19:55:40|2241.56|2232.86|2242.37|2233.67|2242.37|2233.67|2240.5|2231.8|18
1625082950000|2021-06-30 19:55:50|2242.41|2233.71|2242.07|2233.37|2242.53|2233.83|2241.86|2233.16|24
1625082960000|2021-06-30 19:56:00|2242.62|2233.92|2246.59|2237.89|2246.59|2237.89|2242.62|2233.92|25
1625082970000|2021-06-30 19:56:10|2246.58|2237.88|2246.25|2237.55|2246.98|2238.28|2246.25|2237.55|23
1625082980000|2021-06-30 19:56:20|2246.24|2237.54|2248.64|2239.94|2248.64|2239.94|2245.85|2237.15|24
1625082990000|2021-06-30 19:56:30|2248.91|2240.21|2248.52|2239.82|2250.41|2241.71|2248.52|2239.82|28
1625083000000|2021-06-30 19:56:40|2248.82|2240.12|2246.59|2237.89|2249.3|2240.6|2245.66|2236.96|27
1625083010000|2021-06-30 19:56:50|2246.58|2237.88|2248.25|2239.55|2248.27|2239.57|2246.58|2237.88|24
1625083020000|2021-06-30 19:57:00|2248.26|2239.56|2248.8|2240.1|2248.82|2240.12|2248.26|2239.56|24
1625083030000|2021-06-30 19:57:10|2248.46|2239.76|2245.73|2237.03|2248.58|2239.88|2245.73|2237.03|26
1625083040000|2021-06-30 19:57:20|2245.4|2236.7|2245.4|2236.7|2246.19|2237.49|2245.01|2236.31|16
1625083050000|2021-06-30 19:57:30|2246.07|2237.37|2248.41|2239.71|2248.64|2239.94|2245.43|2236.73|25
1625083060000|2021-06-30 19:57:40|2248.46|2239.76|2249.21|2240.51|2249.27|2240.57|2248.46|2239.76|24
1625083070000|2021-06-30 19:57:50|2249.14|2240.44|2247.54|2238.84|2249.42|2240.72|2247.39|2238.69|24
1625083080000|2021-06-30 19:58:00|2247.48|2238.78|2247.37|2238.67|2247.49|2238.79|2245.72|2237.02|25
1625083090000|2021-06-30 19:58:10|2247.48|2238.78|2246.77|2238.07|2247.5|2238.8|2246.09|2237.39|24
1625083100000|2021-06-30 19:58:20|2247.01|2238.31|2246.55|2237.85|2247.28|2238.58|2246.21|2237.51|27
1625083110000|2021-06-30 19:58:30|2246.67|2237.97|2246.31|2237.61|2246.85|2238.15|2246.31|2237.61|12
1625083120000|2021-06-30 19:58:40|2246.32|2237.62|2246.39|2237.69|2246.67|2237.97|2246.32|2237.62|17
1625083130000|2021-06-30 19:58:50|2246.38|2237.68|2245.69|2236.99|2246.38|2237.68|2245.26|2236.56|21
1625083140000|2021-06-30 19:59:00|2244.35|2235.65|2246.93|2238.23|2246.96|2238.26|2244.35|2235.65|24
1625083150000|2021-06-30 19:59:10|2246.95|2238.25|2248.65|2239.95|2248.65|2239.95|2246.95|2238.25|23
1625083160000|2021-06-30 19:59:20|2248.63|2239.93|2247.47|2238.77|2249.06|2240.36|2247.38|2238.68|25
1625083170000|2021-06-30 19:59:30|2247.59|2238.89|2247.17|2238.47|2247.73|2239.03|2247.17|2238.47|23
1625083180000|2021-06-30 19:59:40|2247.1|2238.4|2247.44|2238.74|2247.64|2238.94|2246.87|2238.17|25
1625083190000|2021-06-30 19:59:50|2247.47|2238.77|2247.75|2239.05|2247.93|2239.23|2247.21|2238.51|26
1625083200000|2021-06-30 20:00:00|2247.62|2238.92|2252.67|2243.97|2252.83|2244.13|2247.19|2238.49|28
1625083210000|2021-06-30 20:00:10|2252.38|2243.68|2254.09|2245.39|2254.35|2245.65|2252.29|2243.59|27
1625083220000|2021-06-30 20:00:20|2254.08|2245.38|2254.3|2245.6|2254.67|2245.97|2254.08|2245.38|26
1625083230000|2021-06-30 20:00:30|2254.4|2245.7|2253.97|2245.27|2254.63|2245.93|2253.64|2244.94|24
1625083240000|2021-06-30 20:00:40|2253.85|2245.15|2252.87|2244.17|2254.38|2245.68|2252.68|2243.98|25
1625083250000|2021-06-30 20:00:50|2253.43|2244.73|2253.79|2245.09|2253.79|2245.09|2252.64|2243.94|23
1625083260000|2021-06-30 20:01:00|2253.25|2244.55|2254.25|2245.55|2254.26|2245.56|2253.25|2244.55|22
1625083270000|2021-06-30 20:01:10|2254.41|2245.71|2255.93|2247.23|2257.03|2248.33|2254.4|2245.7|21
1625083280000|2021-06-30 20:01:20|2256.02|2247.32|2257.67|2248.97|2258.73|2250.03|2256.02|2247.32|29
1625083290000|2021-06-30 20:01:30|2257.39|2248.69|2255.69|2246.99|2258.11|2249.41|2255.55|2246.85|23
1625083300000|2021-06-30 20:01:40|2255.65|2246.95|2256.75|2248.05|2256.75|2248.05|2255.36|2246.66|25
1625083310000|2021-06-30 20:01:50|2257.25|2248.55|2259.06|2250.36|2259.06|2250.36|2257.25|2248.55|26
1625083320000|2021-06-30 20:02:00|2259|2250.3|2257.61|2248.91|2259|2250.3|2256.97|2248.27|23
1625083330000|2021-06-30 20:02:10|2257.65|2248.95|2258.34|2249.64|2258.51|2249.81|2257.46|2248.76|21
1625083340000|2021-06-30 20:02:20|2258.35|2249.65|2258.18|2249.48|2258.6|2249.9|2258.02|2249.32|19
1625083350000|2021-06-30 20:02:30|2258.75|2250.05|2261.94|2253.24|2263.05|2254.35|2258.56|2249.86|27
1625083360000|2021-06-30 20:02:40|2261.88|2253.18|2266|2257.3|2266|2257.3|2261.88|2253.18|29
1625083370000|2021-06-30 20:02:50|2266.82|2258.12|2265.66|2256.96|2267.23|2258.53|2265.35|2256.65|27
1625083380000|2021-06-30 20:03:00|2266.04|2257.34|2266.68|2257.98|2266.87|2258.17|2265.8|2257.1|27
1625083390000|2021-06-30 20:03:10|2266.76|2258.06|2267.29|2258.59|2267.29|2258.59|2266.57|2257.87|26
1625083400000|2021-06-30 20:03:20|2267.06|2258.36|2269.2|2260.5|2269.2|2260.5|2266.97|2258.27|27
1625083410000|2021-06-30 20:03:30|2269.09|2260.39|2269.35|2260.65|2270.2|2261.5|2269.08|2260.38|25
1625083420000|2021-06-30 20:03:40|2269.2|2260.5|2269.88|2261.18|2270.28|2261.58|2269.2|2260.5|28
1625083430000|2021-06-30 20:03:50|2269.74|2261.04|2269.65|2260.95|2270.05|2261.35|2267.78|2259.08|27
1625083440000|2021-06-30 20:04:00|2269.76|2261.06|2272.7|2264|2272.7|2264|2269.76|2261.06|28
1625083450000|2021-06-30 20:04:10|2272.29|2263.59|2272.94|2264.24|2273.14|2264.44|2272.09|2263.39|28
1625083460000|2021-06-30 20:04:20|2272.95|2264.25|2272.73|2264.03|2272.95|2264.25|2272.21|2263.51|23
1625083470000|2021-06-30 20:04:30|2272.76|2264.06|2273.62|2264.92|2274.13|2265.43|2272.73|2264.03|27
1625083480000|2021-06-30 20:04:40|2273.65|2264.95|2275.13|2266.43|2275.98|2267.28|2273.13|2264.43|27
1625083490000|2021-06-30 20:04:50|2275.83|2267.13|2275.98|2267.28|2276.17|2267.47|2275.58|2266.88|27
1625083500000|2021-06-30 20:05:00|2276.06|2267.36|2275.87|2267.17|2277.19|2268.49|2275.87|2267.17|26
1625083510000|2021-06-30 20:05:10|2275.63|2266.93|2277.04|2268.34|2277.1|2268.4|2275.06|2266.36|28
1625083520000|2021-06-30 20:05:20|2277.09|2268.39|2280.05|2271.35|2280.05|2271.35|2277.09|2268.39|28
1625083530000|2021-06-30 20:05:30|2280.01|2271.31|2279.39|2270.69|2280.42|2271.72|2279.39|2270.69|29
1625083540000|2021-06-30 20:05:40|2279.41|2270.71|2279.95|2271.25|2280.42|2271.72|2279.41|2270.71|27
1625083550000|2021-06-30 20:05:50|2279.86|2271.16|2279.79|2271.09|2280.47|2271.77|2279.65|2270.95|24
1625083560000|2021-06-30 20:06:00|2279.8|2271.1|2279.35|2270.65|2280.02|2271.32|2279.29|2270.59|23
1625083570000|2021-06-30 20:06:10|2279.91|2271.21|2280.85|2272.15|2280.97|2272.27|2279.91|2271.21|24
1625083580000|2021-06-30 20:06:20|2280.78|2272.08|2280.62|2271.92|2281.8|2273.1|2280.54|2271.84|24
1625083590000|2021-06-30 20:06:30|2280.58|2271.88|2280.7|2272|2281.34|2272.64|2280.58|2271.88|24
1625083600000|2021-06-30 20:06:40|2280.46|2271.76|2279.99|2271.29|2280.9|2272.2|2279.94|2271.24|26
1625083610000|2021-06-30 20:06:50|2280.52|2271.82|2280.84|2272.14|2281.01|2272.31|2280.5|2271.8|18
1625083620000|2021-06-30 20:07:00|2280.8|2272.1|2280.7|2272|2281.1|2272.4|2280.69|2271.99|24
1625083630000|2021-06-30 20:07:10|2280.68|2271.98|2280.74|2272.04|2281.12|2272.42|2280.68|2271.98|25
1625083640000|2021-06-30 20:07:20|2280.75|2272.05|2280.8|2272.1|2280.99|2272.29|2280.69|2271.99|17
1625083650000|2021-06-30 20:07:30|2281.02|2272.32|2281.39|2272.69|2281.71|2273.01|2281.02|2272.32|24
1625083660000|2021-06-30 20:07:40|2282.1|2273.4|2284.5|2275.8|2284.89|2276.19|2281.73|2273.03|25
1625083670000|2021-06-30 20:07:50|2286.03|2277.33|2284.34|2275.64|2287.03|2278.33|2284.34|2275.64|27
1625083680000|2021-06-30 20:08:00|2284.23|2275.53|2285.78|2277.08|2285.93|2277.23|2283.89|2275.19|28
1625083690000|2021-06-30 20:08:10|2285.65|2276.95|2286.1|2277.4|2286.7|2278|2285.35|2276.65|28
1625083700000|2021-06-30 20:08:20|2286.36|2277.66|2284.95|2276.25|2286.63|2277.93|2284.72|2276.02|27
1625083710000|2021-06-30 20:08:30|2284.65|2275.95|2284.15|2275.45|2285.36|2276.66|2284.09|2275.39|28
1625083720000|2021-06-30 20:08:40|2284.33|2275.63|2283.21|2274.51|2284.33|2275.63|2281.85|2273.15|29
1625083730000|2021-06-30 20:08:50|2282.83|2274.13|2282.14|2273.44|2283.3|2274.6|2282.14|2273.44|27
1625083740000|2021-06-30 20:09:00|2282.25|2273.55|2281.8|2273.1|2282.25|2273.55|2280.62|2271.92|29
1625083750000|2021-06-30 20:09:10|2281.71|2273.01|2280.98|2272.28|2282.53|2273.83|2280.96|2272.26|26
1625083760000|2021-06-30 20:09:20|2280.99|2272.29|2281.2|2272.5|2281.66|2272.96|2280.63|2271.93|21
1625083770000|2021-06-30 20:09:30|2281.19|2272.49|2280.79|2272.09|2281.21|2272.51|2280.78|2272.08|18
1625083780000|2021-06-30 20:09:40|2280.77|2272.07|2279.5|2270.8|2281.02|2272.32|2279.5|2270.8|20
1625083790000|2021-06-30 20:09:50|2279.31|2270.61|2277.28|2268.58|2279.36|2270.66|2277.28|2268.58|26
1625083800000|2021-06-30 20:10:00|2277.38|2268.68|2275.09|2266.39|2277.38|2268.68|2275.09|2266.39|28
1625083810000|2021-06-30 20:10:10|2275.1|2266.4|2274.29|2265.59|2275.34|2266.64|2274.27|2265.57|28
1625083820000|2021-06-30 20:10:20|2274.38|2265.68|2273.66|2264.96|2274.45|2265.75|2273.06|2264.36|28
1625083830000|2021-06-30 20:10:30|2273.24|2264.54|2272.44|2263.74|2273.24|2264.54|2272.44|2263.74|24
1625083840000|2021-06-30 20:10:40|2272.37|2263.67|2271.56|2262.86|2272.46|2263.76|2271.34|2262.64|26
1625083850000|2021-06-30 20:10:50|2271.2|2262.5|2270.72|2262.02|2271.2|2262.5|2270.53|2261.83|27
1625083860000|2021-06-30 20:11:00|2270.81|2262.11|2267.24|2258.54|2271.06|2262.36|2267.22|2258.52|28
1625083870000|2021-06-30 20:11:10|2267.2|2258.5|2268.11|2259.41|2269.3|2260.6|2265.48|2256.78|28
1625083880000|2021-06-30 20:11:20|2268.06|2259.36|2268.06|2259.36|2268.11|2259.41|2266.86|2258.16|28
1625083890000|2021-06-30 20:11:30|2268.5|2259.8|2271.47|2262.77|2271.53|2262.83|2268.37|2259.67|28
1625083900000|2021-06-30 20:11:40|2272.08|2263.38|2273.54|2264.84|2273.54|2264.84|2272.08|2263.38|29
1625083910000|2021-06-30 20:11:50|2273.55|2264.85|2275.42|2266.72|2275.42|2266.72|2273.22|2264.52|25
1625083920000|2021-06-30 20:12:00|2275.51|2266.81|2277.03|2268.33|2277.48|2268.78|2275.51|2266.81|27
1625083930000|2021-06-30 20:12:10|2277.6|2268.9|2276.79|2268.09|2277.77|2269.07|2276.61|2267.91|27
1625083940000|2021-06-30 20:12:20|2276.88|2268.18|2276.68|2267.98|2276.88|2268.18|2276.09|2267.39|25
1625083950000|2021-06-30 20:12:30|2276.59|2267.89|2275.28|2266.58|2276.59|2267.89|2275.18|2266.48|26
1625083960000|2021-06-30 20:12:40|2275.2|2266.5|2272.77|2264.07|2275.2|2266.5|2272.77|2264.07|24
1625083970000|2021-06-30 20:12:50|2272.69|2263.99|2270.95|2262.25|2272.72|2264.02|2270.95|2262.25|28
1625083980000|2021-06-30 20:13:00|2270.67|2261.97|2269.9|2261.2|2270.79|2262.09|2269.83|2261.13|25
1625083990000|2021-06-30 20:13:10|2269.95|2261.25|2270.09|2261.39|2270.46|2261.76|2269.79|2261.09|24
1625084000000|2021-06-30 20:13:20|2269.91|2261.21|2270.27|2261.57|2270.27|2261.57|2269.74|2261.04|23
1625084010000|2021-06-30 20:13:30|2269.99|2261.29|2271.12|2262.42|2271.15|2262.45|2269.61|2260.91|20
1625084020000|2021-06-30 20:13:40|2271.16|2262.46|2272|2263.3|2272.47|2263.77|2271.16|2262.46|22
1625084030000|2021-06-30 20:13:50|2271.98|2263.28|2271.4|2262.7|2272|2263.3|2271.34|2262.64|21
1625084040000|2021-06-30 20:14:00|2271.38|2262.68|2271.61|2262.91|2272.55|2263.85|2271.35|2262.65|27
1625084050000|2021-06-30 20:14:10|2271.55|2262.85|2271.65|2262.95|2271.69|2262.99|2271.37|2262.67|21
1625084060000|2021-06-30 20:14:20|2271.66|2262.96|2272.82|2264.12|2272.86|2264.16|2271.46|2262.76|23
1625084070000|2021-06-30 20:14:30|2272.81|2264.11|2272.07|2263.37|2272.93|2264.23|2271.93|2263.23|24
1625084080000|2021-06-30 20:14:40|2272.35|2263.65|2274.08|2265.38|2274.24|2265.54|2272.35|2263.65|24
1625084090000|2021-06-30 20:14:50|2274.06|2265.36|2272.79|2264.09|2274.06|2265.36|2272.71|2264.01|26
1625084100000|2021-06-30 20:15:00|2272.74|2264.04|2271.31|2262.61|2272.74|2264.04|2271.31|2262.61|25
1625084110000|2021-06-30 20:15:10|2271.18|2262.48|2270.56|2261.86|2271.18|2262.48|2269.96|2261.26|25
1625084120000|2021-06-30 20:15:20|2270.76|2262.06|2270.27|2261.57|2270.85|2262.15|2270.18|2261.48|22
1625084130000|2021-06-30 20:15:30|2270.29|2261.59|2270.6|2261.9|2270.68|2261.98|2270.17|2261.47|22
1625084140000|2021-06-30 20:15:40|2270.52|2261.82|2273.77|2265.07|2273.86|2265.16|2270.52|2261.82|23
1625084150000|2021-06-30 20:15:50|2273.78|2265.08|2274.15|2265.45|2274.48|2265.78|2273.78|2265.08|22
1625084160000|2021-06-30 20:16:00|2274.13|2265.43|2270.4|2261.7|2274.27|2265.57|2270.4|2261.7|28
1625084170000|2021-06-30 20:16:10|2270.79|2262.09|2271.34|2262.64|2271.38|2262.68|2270.57|2261.87|21
1625084180000|2021-06-30 20:16:20|2271.21|2262.51|2271.1|2262.4|2271.41|2262.71|2271.1|2262.4|22
1625084190000|2021-06-30 20:16:30|2271.09|2262.39|2270.23|2261.53|2271.12|2262.42|2269.78|2261.08|23
1625084200000|2021-06-30 20:16:40|2270.19|2261.49|2269.88|2261.18|2270.32|2261.62|2269.83|2261.13|20
1625084210000|2021-06-30 20:16:50|2269.99|2261.29|2269.71|2261.01|2270.04|2261.34|2269.56|2260.86|11
1625084220000|2021-06-30 20:17:00|2269.56|2260.86|2269.45|2260.75|2269.87|2261.17|2269.43|2260.73|17
1625084230000|2021-06-30 20:17:10|2269.35|2260.65|2269.68|2260.98|2269.78|2261.08|2269.19|2260.49|22
1625084240000|2021-06-30 20:17:20|2269.79|2261.09|2270.8|2262.1|2271.81|2263.11|2269.63|2260.93|19
1625084250000|2021-06-30 20:17:30|2270.73|2262.03|2271.01|2262.31|2271.1|2262.4|2270.62|2261.92|21
1625084260000|2021-06-30 20:17:40|2271|2262.3|2270|2261.3|2271|2262.3|2269.85|2261.15|23
1625084270000|2021-06-30 20:17:50|2269.8|2261.1|2269.83|2261.13|2269.95|2261.25|2269.67|2260.97|25
1625084280000|2021-06-30 20:18:00|2269.85|2261.15|2271.59|2262.89|2271.63|2262.93|2269.83|2261.13|24
1625084290000|2021-06-30 20:18:10|2271.56|2262.86|2271.49|2262.79|2271.6|2262.9|2271.23|2262.53|20
1625084300000|2021-06-30 20:18:20|2271.44|2262.74|2272.02|2263.32|2272.31|2263.61|2271.39|2262.69|20
1625084310000|2021-06-30 20:18:30|2272|2263.3|2270.95|2262.25|2272.05|2263.35|2270.82|2262.12|27
1625084320000|2021-06-30 20:18:40|2271.02|2262.32|2270.97|2262.27|2271.05|2262.35|2270.91|2262.21|10
1625084330000|2021-06-30 20:18:50|2271.21|2262.51|2270.95|2262.25|2271.21|2262.51|2270.77|2262.07|15
1625084340000|2021-06-30 20:19:00|2271.01|2262.31|2270.43|2261.73|2271.04|2262.34|2270.42|2261.72|12
1625084350000|2021-06-30 20:19:10|2270.36|2261.66|2270.39|2261.69|2270.49|2261.79|2270.09|2261.39|17
1625084360000|2021-06-30 20:19:20|2270.32|2261.62|2271|2262.3|2271|2262.3|2270.32|2261.62|17
1625084370000|2021-06-30 20:19:30|2271.06|2262.36|2271.26|2262.56|2271.26|2262.56|2271.06|2262.36|8
1625084380000|2021-06-30 20:19:40|2271.25|2262.55|2271.21|2262.51|2271.25|2262.55|2271.1|2262.4|10
1625084390000|2021-06-30 20:19:50|2271.28|2262.58|2272.61|2263.91|2272.61|2263.91|2271.28|2262.58|17
1625084400000|2021-06-30 20:20:00|2272.62|2263.92|2273.3|2264.6|2273.54|2264.84|2272.62|2263.92|17
1625084410000|2021-06-30 20:20:10|2273.31|2264.61|2272.97|2264.27|2273.93|2265.23|2272.42|2263.72|24
1625084420000|2021-06-30 20:20:20|2273.08|2264.38|2271.08|2262.38|2273.08|2264.38|2270.94|2262.24|26
1625084430000|2021-06-30 20:20:30|2270.81|2262.11|2270.7|2262|2271.58|2262.88|2270.4|2261.7|24
1625084440000|2021-06-30 20:20:40|2270.69|2261.99|2269.93|2261.23|2270.81|2262.11|2268.53|2259.83|23
1625084450000|2021-06-30 20:20:50|2269.87|2261.17|2269.23|2260.53|2270.36|2261.66|2269.23|2260.53|22
1625084460000|2021-06-30 20:21:00|2269.22|2260.52|2269.66|2260.96|2269.66|2260.96|2269.19|2260.49|13
1625084470000|2021-06-30 20:21:10|2269.66|2260.96|2268.93|2260.23|2269.86|2261.16|2268.9|2260.2|15
1625084480000|2021-06-30 20:21:20|2268.91|2260.21|2267.51|2258.81|2269.04|2260.34|2267.51|2258.81|26
1625084490000|2021-06-30 20:21:30|2267.34|2258.64|2265.44|2256.74|2268.32|2259.62|2265.29|2256.59|17
1625084500000|2021-06-30 20:21:40|2265.42|2256.72|2264.26|2255.56|2265.42|2256.72|2264.14|2255.44|25
1625084510000|2021-06-30 20:21:50|2264.42|2255.72|2264.87|2256.17|2265.24|2256.54|2264.28|2255.58|22
1625084520000|2021-06-30 20:22:00|2264.81|2256.11|2264.73|2256.03|2265.29|2256.59|2264.66|2255.96|24
1625084530000|2021-06-30 20:22:10|2264.67|2255.97|2263.8|2255.1|2264.69|2255.99|2263.8|2255.1|19
1625084540000|2021-06-30 20:22:20|2263.79|2255.09|2261.77|2253.07|2263.79|2255.09|2261.76|2253.06|24
1625084550000|2021-06-30 20:22:30|2261.89|2253.19|2262.18|2253.48|2262.18|2253.48|2260.97|2252.27|26
1625084560000|2021-06-30 20:22:40|2262.16|2253.46|2262|2253.3|2262.31|2253.61|2261.68|2252.98|24
1625084570000|2021-06-30 20:22:50|2262.08|2253.38|2262.68|2253.98|2263.72|2255.02|2261.98|2253.28|22
1625084580000|2021-06-30 20:23:00|2262.82|2254.12|2263.85|2255.15|2263.85|2255.15|2262.82|2254.12|28
1625084590000|2021-06-30 20:23:10|2263.87|2255.17|2264.89|2256.19|2264.89|2256.19|2263.84|2255.14|20
1625084600000|2021-06-30 20:23:20|2264.93|2256.23|2266.5|2257.8|2266.55|2257.85|2264.85|2256.15|27
1625084610000|2021-06-30 20:23:30|2266.32|2257.62|2267|2258.3|2267.31|2258.61|2266.32|2257.62|27
1625084620000|2021-06-30 20:23:40|2267.02|2258.32|2264.73|2256.03|2267.05|2258.35|2264.73|2256.03|24
1625084630000|2021-06-30 20:23:50|2264.65|2255.95|2264.72|2256.02|2264.82|2256.12|2264.44|2255.74|23
1625084640000|2021-06-30 20:24:00|2264.75|2256.05|2264.66|2255.96|2264.95|2256.25|2264.47|2255.77|26
1625084650000|2021-06-30 20:24:10|2264.64|2255.94|2265.28|2256.58|2265.3|2256.6|2264.6|2255.9|24
1625084660000|2021-06-30 20:24:20|2265.43|2256.73|2266.49|2257.79|2266.51|2257.81|2265.01|2256.31|25
1625084670000|2021-06-30 20:24:30|2266.5|2257.8|2267.1|2258.4|2267.1|2258.4|2266.41|2257.71|23
1625084680000|2021-06-30 20:24:40|2267.14|2258.44|2266.41|2257.71|2267.26|2258.56|2266.3|2257.6|20
1625084690000|2021-06-30 20:24:50|2266.51|2257.81|2266.02|2257.32|2266.51|2257.81|2265.82|2257.12|16
1625084700000|2021-06-30 20:25:00|2266.08|2257.38|2266.15|2257.45|2266.32|2257.62|2265.61|2256.91|19
1625084710000|2021-06-30 20:25:10|2266.18|2257.48|2266.45|2257.75|2266.49|2257.79|2266.18|2257.48|9
1625084720000|2021-06-30 20:25:20|2266.48|2257.78|2267.49|2258.79|2267.49|2258.79|2266.48|2257.78|16
1625084730000|2021-06-30 20:25:30|2267.53|2258.83|2267.91|2259.21|2267.91|2259.21|2267.39|2258.69|24
1625084740000|2021-06-30 20:25:40|2267.77|2259.07|2268.72|2260.02|2268.72|2260.02|2267.77|2259.07|18
1625084750000|2021-06-30 20:25:50|2268.68|2259.98|2271.05|2262.35|2271.43|2262.73|2268.68|2259.98|25
1625084760000|2021-06-30 20:26:00|2271.04|2262.34|2276.52|2267.82|2276.52|2267.82|2270.96|2262.26|27
1625084770000|2021-06-30 20:26:10|2276.63|2267.93|2275.03|2266.33|2278.06|2269.36|2275.03|2266.33|29
1625084780000|2021-06-30 20:26:20|2274.25|2265.55|2271.73|2263.03|2274.41|2265.71|2271.44|2262.74|28
1625084790000|2021-06-30 20:26:30|2271.56|2262.86|2268.98|2260.28|2271.6|2262.9|2268.39|2259.69|28
1625084800000|2021-06-30 20:26:40|2268.3|2259.6|2268.68|2259.98|2268.77|2260.07|2267.51|2258.81|19
1625084810000|2021-06-30 20:26:50|2268.46|2259.76|2268.7|2260|2268.93|2260.23|2267.74|2259.04|23
1625084820000|2021-06-30 20:27:00|2268.89|2260.19|2269.5|2260.8|2269.5|2260.8|2267.77|2259.07|22
1625084830000|2021-06-30 20:27:10|2269.65|2260.95|2271.76|2263.06|2271.76|2263.06|2269.64|2260.94|27
1625084840000|2021-06-30 20:27:20|2271.97|2263.27|2270.81|2262.11|2272.41|2263.71|2270.81|2262.11|23
1625084850000|2021-06-30 20:27:30|2270.78|2262.08|2270.83|2262.13|2271.33|2262.63|2270.75|2262.05|15
1625084860000|2021-06-30 20:27:40|2271.02|2262.32|2271.91|2263.21|2272.01|2263.31|2271.02|2262.32|22
1625084870000|2021-06-30 20:27:50|2271.86|2263.16|2273.49|2264.79|2273.49|2264.79|2271.76|2263.06|20
1625084880000|2021-06-30 20:28:00|2273.53|2264.83|2274.14|2265.44|2274.14|2265.44|2273.52|2264.82|24
1625084890000|2021-06-30 20:28:10|2274.12|2265.42|2273.59|2264.89|2274.31|2265.61|2273.44|2264.74|17
1625084900000|2021-06-30 20:28:20|2273.6|2264.9|2273.45|2264.75|2273.71|2265.01|2273.44|2264.74|19
1625084910000|2021-06-30 20:28:30|2273.46|2264.76|2272.92|2264.22|2273.46|2264.76|2272.86|2264.16|23
1625084920000|2021-06-30 20:28:40|2272.95|2264.25|2272.68|2263.98|2272.97|2264.27|2272.59|2263.89|15
1625084930000|2021-06-30 20:28:50|2272.61|2263.91|2272.2|2263.5|2272.61|2263.91|2272.16|2263.46|16
1625084940000|2021-06-30 20:29:00|2272.19|2263.49|2274.41|2265.71|2274.41|2265.71|2272.19|2263.49|21
1625084950000|2021-06-30 20:29:10|2274.37|2265.67|2274.19|2265.49|2274.43|2265.73|2274.02|2265.32|20
1625084960000|2021-06-30 20:29:20|2274.24|2265.54|2274.62|2265.92|2274.67|2265.97|2274.11|2265.41|16
1625084970000|2021-06-30 20:29:30|2274.64|2265.94|2274.5|2265.8|2274.92|2266.22|2274.48|2265.78|22
1625084980000|2021-06-30 20:29:40|2274.49|2265.79|2273.68|2264.98|2274.49|2265.79|2273.68|2264.98|24
1625084990000|2021-06-30 20:29:50|2273.69|2264.99|2273.06|2264.36|2273.75|2265.05|2272.93|2264.23|20
1625085000000|2021-06-30 20:30:00|2272.97|2264.27|2272.83|2264.13|2273.11|2264.41|2272.56|2263.86|21
1625085010000|2021-06-30 20:30:10|2273.09|2264.39|2274.26|2265.56|2274.39|2265.69|2272.77|2264.07|25
1625085020000|2021-06-30 20:30:20|2274.42|2265.72|2274.76|2266.06|2274.82|2266.12|2274.4|2265.7|23
1625085030000|2021-06-30 20:30:30|2274.75|2266.05|2274.36|2265.66|2274.8|2266.1|2274.11|2265.41|27
1625085040000|2021-06-30 20:30:40|2274.25|2265.55|2273.17|2264.47|2274.28|2265.58|2272.75|2264.05|28
1625085050000|2021-06-30 20:30:50|2273.2|2264.5|2272.88|2264.18|2273.41|2264.71|2272.88|2264.18|20
1625085060000|2021-06-30 20:31:00|2273|2264.3|2269.82|2261.12|2273.12|2264.42|2269.82|2261.12|27
1625085070000|2021-06-30 20:31:10|2269.61|2260.91|2269.13|2260.43|2269.73|2261.03|2269.1|2260.4|22
1625085080000|2021-06-30 20:31:20|2269.12|2260.42|2268.85|2260.15|2269.61|2260.91|2268.84|2260.14|21
1625085090000|2021-06-30 20:31:30|2268.82|2260.12|2267.35|2258.65|2268.82|2260.12|2267.34|2258.64|25
1625085100000|2021-06-30 20:31:40|2267.41|2258.71|2266.6|2257.9|2267.47|2258.77|2266.45|2257.75|16
1625085110000|2021-06-30 20:31:50|2266.87|2258.17|2267.63|2258.93|2267.77|2259.07|2266.57|2257.87|16
1625085120000|2021-06-30 20:32:00|2267.67|2258.97|2267.65|2258.95|2268.01|2259.31|2267.52|2258.82|13
1625085130000|2021-06-30 20:32:10|2267.72|2259.02|2267.71|2259.01|2267.78|2259.08|2267.69|2258.99|12
1625085140000|2021-06-30 20:32:20|2267.72|2259.02|2267.58|2258.88|2267.72|2259.02|2267.35|2258.65|12
1625085150000|2021-06-30 20:32:30|2267.62|2258.92|2267.95|2259.25|2268.24|2259.54|2267.62|2258.92|18
1625085160000|2021-06-30 20:32:40|2267.97|2259.27|2266.76|2258.06|2267.97|2259.27|2266.7|2258|20
1625085170000|2021-06-30 20:32:50|2266.7|2258|2266.43|2257.73|2266.7|2258|2266.21|2257.51|15
1625085180000|2021-06-30 20:33:00|2266.42|2257.72|2266.46|2257.76|2266.54|2257.84|2266.37|2257.67|19
1625085190000|2021-06-30 20:33:10|2266.43|2257.73|2264.78|2256.08|2266.43|2257.73|2264.43|2255.73|23
1625085200000|2021-06-30 20:33:20|2264.6|2255.9|2264.13|2255.43|2264.62|2255.92|2264.11|2255.41|17
1625085210000|2021-06-30 20:33:30|2264.16|2255.46|2264.57|2255.87|2264.57|2255.87|2263.69|2254.99|21
1625085220000|2021-06-30 20:33:40|2264.61|2255.91|2265.05|2256.35|2265.05|2256.35|2264.61|2255.91|13
1625085230000|2021-06-30 20:33:50|2265.24|2256.54|2265.94|2257.24|2265.94|2257.24|2265.24|2256.54|13
1625085240000|2021-06-30 20:34:00|2265.96|2257.26|2266.66|2257.96|2266.71|2258.01|2265.96|2257.26|17
1625085250000|2021-06-30 20:34:10|2266.69|2257.99|2267.33|2258.63|2268.33|2259.63|2266.69|2257.99|28
1625085260000|2021-06-30 20:34:20|2267.3|2258.6|2268.4|2259.7|2268.4|2259.7|2267.29|2258.59|17
1625085270000|2021-06-30 20:34:30|2268.39|2259.69|2268.85|2260.15|2269.11|2260.41|2267.98|2259.28|16
1625085280000|2021-06-30 20:34:40|2268.87|2260.17|2269.74|2261.04|2269.78|2261.08|2268.87|2260.17|18
1625085290000|2021-06-30 20:34:50|2269.81|2261.11|2270.26|2261.56|2270.44|2261.74|2269.14|2260.44|22
1625085300000|2021-06-30 20:35:00|2270.22|2261.52|2270.36|2261.66|2270.39|2261.69|2269.66|2260.96|26
1625085310000|2021-06-30 20:35:10|2270.38|2261.68|2270.48|2261.78|2270.55|2261.85|2270.36|2261.66|12
1625085320000|2021-06-30 20:35:20|2270.44|2261.74|2270.54|2261.84|2270.58|2261.88|2270.11|2261.41|20
1625085330000|2021-06-30 20:35:30|2270.57|2261.87|2270.56|2261.86|2270.63|2261.93|2270.39|2261.69|20
1625085340000|2021-06-30 20:35:40|2270.58|2261.88|2272.48|2263.78|2272.48|2263.78|2270.58|2261.88|22
1625085350000|2021-06-30 20:35:50|2272.39|2263.69|2272.51|2263.81|2272.71|2264.01|2272.31|2263.61|17
1625085360000|2021-06-30 20:36:00|2272.49|2263.79|2272.63|2263.93|2272.63|2263.93|2272.19|2263.49|25
1625085370000|2021-06-30 20:36:10|2272.59|2263.89|2274.38|2265.68|2274.38|2265.68|2272.47|2263.77|20
1625085380000|2021-06-30 20:36:20|2274.44|2265.74|2273.03|2264.33|2274.64|2265.94|2273.03|2264.33|22
1625085390000|2021-06-30 20:36:30|2273.04|2264.34|2273.96|2265.26|2274.64|2265.94|2272.99|2264.29|18
1625085400000|2021-06-30 20:36:40|2274.67|2265.97|2275.16|2266.46|2275.25|2266.55|2274.05|2265.35|18
1625085410000|2021-06-30 20:36:50|2275.22|2266.52|2274.82|2266.12|2275.22|2266.52|2274.28|2265.58|26
1625085420000|2021-06-30 20:37:00|2274.8|2266.1|2273.29|2264.59|2274.8|2266.1|2273.29|2264.59|23
1625085430000|2021-06-30 20:37:10|2273.46|2264.76|2273.47|2264.77|2273.53|2264.83|2273.33|2264.63|22
1625085440000|2021-06-30 20:37:20|2273.48|2264.78|2273.6|2264.9|2274.09|2265.39|2273.44|2264.74|20
1625085450000|2021-06-30 20:37:30|2273.61|2264.91|2273.42|2264.72|2273.61|2264.91|2273.34|2264.64|13
1625085460000|2021-06-30 20:37:40|2273.41|2264.71|2270.47|2261.77|2273.43|2264.73|2270.41|2261.71|25
1625085470000|2021-06-30 20:37:50|2270.25|2261.55|2269.89|2261.19|2270.25|2261.55|2268.3|2259.6|28
1625085480000|2021-06-30 20:38:00|2269.84|2261.14|2268.91|2260.21|2269.89|2261.19|2268.77|2260.07|26
1625085490000|2021-06-30 20:38:10|2268.9|2260.2|2270.73|2262.03|2270.76|2262.06|2268.9|2260.2|27
1625085500000|2021-06-30 20:38:20|2270.85|2262.15|2272|2263.3|2272.01|2263.31|2270.83|2262.13|22
1625085510000|2021-06-30 20:38:30|2271.99|2263.29|2272.75|2264.05|2272.89|2264.19|2271.99|2263.29|16
1625085520000|2021-06-30 20:38:40|2272.77|2264.07|2272.89|2264.19|2273.33|2264.63|2272.7|2264|18
1625085530000|2021-06-30 20:38:50|2272.66|2263.96|2272.52|2263.82|2272.86|2264.16|2271.65|2262.95|25
1625085540000|2021-06-30 20:39:00|2272.53|2263.83|2272.59|2263.89|2272.68|2263.98|2272.53|2263.83|8
1625085550000|2021-06-30 20:39:10|2272.42|2263.72|2272.58|2263.88|2272.62|2263.92|2272.41|2263.71|10
1625085560000|2021-06-30 20:39:20|2272.59|2263.89|2273.19|2264.49|2273.85|2265.15|2272.59|2263.89|16
1625085570000|2021-06-30 20:39:30|2273.26|2264.56|2273.53|2264.83|2273.83|2265.13|2273.19|2264.49|16
1625085580000|2021-06-30 20:39:40|2273.78|2265.08|2273.05|2264.35|2273.78|2265.08|2272.98|2264.28|18
1625085590000|2021-06-30 20:39:50|2273.07|2264.37|2273.56|2264.86|2273.79|2265.09|2272.92|2264.22|23
1625085600000|2021-06-30 20:40:00|2273.61|2264.91|2273.49|2264.79|2274.35|2265.65|2273.04|2264.34|26
1625085610000|2021-06-30 20:40:10|2273.65|2264.95|2273.38|2264.68|2273.65|2264.95|2273.27|2264.57|10
1625085620000|2021-06-30 20:40:20|2273.1|2264.4|2273.45|2264.75|2273.56|2264.86|2273.1|2264.4|9
1625085630000|2021-06-30 20:40:30|2273.47|2264.77|2273.44|2264.74|2273.75|2265.05|2273.44|2264.74|11
1625085640000|2021-06-30 20:40:40|2273.5|2264.8|2273.84|2265.14|2273.84|2265.14|2273.34|2264.64|14
1625085650000|2021-06-30 20:40:50|2273.79|2265.09|2275.01|2266.31|2275.01|2266.31|2273.79|2265.09|11
1625085660000|2021-06-30 20:41:00|2275.13|2266.43|2276.07|2267.37|2276.19|2267.49|2275.13|2266.43|24
1625085670000|2021-06-30 20:41:10|2276.23|2267.53|2274.28|2265.58|2276.27|2267.57|2274.28|2265.58|26
1625085680000|2021-06-30 20:41:20|2274.19|2265.49|2271.74|2263.04|2274.19|2265.49|2271.58|2262.88|24
1625085690000|2021-06-30 20:41:30|2271.72|2263.02|2272.83|2264.13|2273.12|2264.42|2271.59|2262.89|28
1625085700000|2021-06-30 20:41:40|2273.02|2264.32|2272.84|2264.14|2273.27|2264.57|2272.83|2264.13|20
1625085710000|2021-06-30 20:41:50|2272.98|2264.28|2272.7|2264|2273.19|2264.49|2272.44|2263.74|24
1625085720000|2021-06-30 20:42:00|2272.75|2264.05|2272.6|2263.9|2272.99|2264.29|2272.52|2263.82|22
1625085730000|2021-06-30 20:42:10|2272.64|2263.94|2268.99|2260.29|2272.64|2263.94|2268.99|2260.29|26
1625085740000|2021-06-30 20:42:20|2269.02|2260.32|2267.58|2258.88|2269.53|2260.83|2267.58|2258.88|27
1625085750000|2021-06-30 20:42:30|2267.52|2258.82|2268.24|2259.54|2268.24|2259.54|2266.12|2257.42|28
1625085760000|2021-06-30 20:42:40|2268.37|2259.67|2268.92|2260.22|2269.22|2260.52|2268.37|2259.67|25
1625085770000|2021-06-30 20:42:50|2269.22|2260.52|2268.04|2259.34|2269.22|2260.52|2268.04|2259.34|24
1625085780000|2021-06-30 20:43:00|2268.03|2259.33|2268.16|2259.46|2268.49|2259.79|2268.03|2259.33|23
1625085790000|2021-06-30 20:43:10|2268.26|2259.56|2267.25|2258.55|2268.26|2259.56|2266.76|2258.06|28
1625085800000|2021-06-30 20:43:20|2267.42|2258.72|2267.54|2258.84|2267.63|2258.93|2267.35|2258.65|22
1625085810000|2021-06-30 20:43:30|2267.56|2258.86|2269.18|2260.48|2269.18|2260.48|2267.56|2258.86|22
1625085820000|2021-06-30 20:43:40|2269.19|2260.49|2268.97|2260.27|2269.57|2260.87|2268.97|2260.27|25
1625085830000|2021-06-30 20:43:50|2268.99|2260.29|2269.37|2260.67|2269.55|2260.85|2268.99|2260.29|22
1625085840000|2021-06-30 20:44:00|2269.44|2260.74|2270.54|2261.84|2270.54|2261.84|2269.1|2260.4|24
1625085850000|2021-06-30 20:44:10|2270.47|2261.77|2271.84|2263.14|2271.84|2263.14|2270.47|2261.77|22
1625085860000|2021-06-30 20:44:20|2272.04|2263.34|2273.14|2264.44|2273.16|2264.46|2271.78|2263.08|25
1625085870000|2021-06-30 20:44:30|2273.05|2264.35|2272.23|2263.53|2273.14|2264.44|2272.23|2263.53|19
1625085880000|2021-06-30 20:44:40|2272.2|2263.5|2271.81|2263.11|2272.2|2263.5|2271.61|2262.91|25
1625085890000|2021-06-30 20:44:50|2271.87|2263.17|2272.95|2264.25|2272.98|2264.28|2271.8|2263.1|23
1625085900000|2021-06-30 20:45:00|2272.99|2264.29|2270.43|2261.73|2272.99|2264.29|2270.43|2261.73|20
1625085910000|2021-06-30 20:45:10|2270.29|2261.59|2267.78|2259.08|2270.29|2261.59|2267.54|2258.84|21
1625085920000|2021-06-30 20:45:20|2267.63|2258.93|2267.76|2259.06|2267.78|2259.08|2267.36|2258.66|19
1625085930000|2021-06-30 20:45:30|2267.78|2259.08|2267.93|2259.23|2267.99|2259.29|2267.71|2259.01|20
1625085940000|2021-06-30 20:45:40|2267.92|2259.22|2267.78|2259.08|2268.04|2259.34|2267.78|2259.08|21
1625085950000|2021-06-30 20:45:50|2267.62|2258.92|2268.58|2259.88|2268.64|2259.94|2267.61|2258.91|16
1625085960000|2021-06-30 20:46:00|2268.6|2259.9|2267.38|2258.68|2268.95|2260.25|2267.38|2258.68|20
1625085970000|2021-06-30 20:46:10|2267.36|2258.66|2267.53|2258.83|2267.8|2259.1|2267.36|2258.66|18
1625085980000|2021-06-30 20:46:20|2267.52|2258.82|2268.71|2260.01|2268.71|2260.01|2267.52|2258.82|11
1625085990000|2021-06-30 20:46:30|2268.75|2260.05|2267.78|2259.08|2269.01|2260.31|2267.61|2258.91|21
1625086000000|2021-06-30 20:46:40|2267.72|2259.02|2267.88|2259.18|2267.93|2259.23|2267.63|2258.93|21
1625086010000|2021-06-30 20:46:50|2267.81|2259.11|2268.04|2259.34|2268.1|2259.4|2267.57|2258.87|14
1625086020000|2021-06-30 20:47:00|2268.18|2259.48|2268.26|2259.56|2268.46|2259.76|2267.5|2258.8|20
1625086030000|2021-06-30 20:47:10|2267.76|2259.06|2269.53|2260.83|2269.53|2260.83|2267.76|2259.06|24
1625086040000|2021-06-30 20:47:20|2270.44|2261.74|2267.99|2259.29|2270.44|2261.74|2267.75|2259.05|24
1625086050000|2021-06-30 20:47:30|2268.05|2259.35|2267.99|2259.29|2268.05|2259.35|2267.91|2259.21|17
1625086060000|2021-06-30 20:47:40|2267.93|2259.23|2268.26|2259.56|2268.26|2259.56|2267.88|2259.18|10
1625086070000|2021-06-30 20:47:50|2268.56|2259.86|2268.41|2259.71|2268.62|2259.92|2268.4|2259.7|4
1625086080000|2021-06-30 20:48:00|2268.64|2259.94|2268.71|2260.01|2268.71|2260.01|2268.42|2259.72|9
1625086090000|2021-06-30 20:48:10|2268.58|2259.88|2268.24|2259.54|2268.74|2260.04|2268.21|2259.51|9
1625086100000|2021-06-30 20:48:20|2268.21|2259.51|2269|2260.3|2269|2260.3|2268.19|2259.49|16
1625086110000|2021-06-30 20:48:30|2268.79|2260.09|2269.14|2260.44|2269.37|2260.67|2268.79|2260.09|8
1625086120000|2021-06-30 20:48:40|2269.13|2260.43|2269.06|2260.36|2269.13|2260.43|2269.06|2260.36|4
1625086130000|2021-06-30 20:48:50|2269.09|2260.39|2269.09|2260.39|2269.09|2260.39|2269.09|2260.39|1
1625086140000|2021-06-30 20:49:00|2269.17|2260.47|2269.28|2260.58|2269.28|2260.58|2269.09|2260.39|10
1625086150000|2021-06-30 20:49:10|2269.26|2260.56|2269.49|2260.79|2269.94|2261.24|2269.21|2260.51|24
1625086160000|2021-06-30 20:49:20|2269.51|2260.81|2268.94|2260.24|2269.62|2260.92|2268.94|2260.24|21
1625086170000|2021-06-30 20:49:30|2268.37|2259.67|2268.18|2259.48|2268.46|2259.76|2267.98|2259.28|17
1625086180000|2021-06-30 20:49:40|2268.46|2259.76|2268.24|2259.54|2268.46|2259.76|2268.15|2259.45|10
1625086190000|2021-06-30 20:49:50|2268.25|2259.55|2267.83|2259.13|2268.26|2259.56|2267.83|2259.13|12
1625086200000|2021-06-30 20:50:00|2267.84|2259.14|2268|2259.3|2268.22|2259.52|2267.74|2259.04|19
1625086210000|2021-06-30 20:50:10|2268.07|2259.37|2268.22|2259.52|2268.3|2259.6|2268.05|2259.35|19
1625086220000|2021-06-30 20:50:20|2268.26|2259.56|2267.99|2259.29|2268.3|2259.6|2267.99|2259.29|8
1625086230000|2021-06-30 20:50:30|2268.28|2259.58|2268.13|2259.43|2268.29|2259.59|2267.99|2259.29|11
1625086240000|2021-06-30 20:50:40|2268.12|2259.42|2267.89|2259.19|2268.13|2259.43|2267.74|2259.04|17
1625086250000|2021-06-30 20:50:50|2267.88|2259.18|2267.4|2258.7|2267.88|2259.18|2267.4|2258.7|6
1625086260000|2021-06-30 20:51:00|2267.23|2258.53|2265.35|2256.65|2267.37|2258.67|2265.35|2256.65|18
1625086270000|2021-06-30 20:51:10|2265.36|2256.66|2262.08|2253.38|2265.36|2256.66|2260.97|2252.27|20
1625086280000|2021-06-30 20:51:20|2262.03|2253.33|2261.67|2252.97|2262.89|2254.19|2258.73|2250.03|25
1625086290000|2021-06-30 20:51:30|2261.56|2252.86|2262.3|2253.6|2262.64|2253.94|2257.7|2249|25
1625086300000|2021-06-30 20:51:40|2262.36|2253.66|2259.35|2250.65|2262.48|2253.78|2258.9|2250.2|21
1625086310000|2021-06-30 20:51:50|2259.04|2250.34|2256.9|2248.2|2259.04|2250.34|2256.48|2247.78|24
1625086320000|2021-06-30 20:52:00|2256.85|2248.15|2255.71|2247.01|2256.85|2248.15|2255.52|2246.82|25
1625086330000|2021-06-30 20:52:10|2255.61|2246.91|2252.27|2243.57|2255.95|2247.25|2252.27|2243.57|28
1625086340000|2021-06-30 20:52:20|2252.28|2243.58|2249.54|2240.84|2252.28|2243.58|2249.54|2240.84|25
1625086350000|2021-06-30 20:52:30|2249.14|2240.44|2239.72|2231.02|2249.14|2240.44|2239.72|2231.02|26
1625086360000|2021-06-30 20:52:40|2244.4|2235.7|2241.4|2232.7|2245.97|2237.27|2240.46|2231.76|27
1625086370000|2021-06-30 20:52:50|2245.09|2236.39|2235.87|2227.17|2245.93|2237.23|2235.87|2227.17|24
1625086380000|2021-06-30 20:53:00|2235.9|2227.2|2239.55|2230.85|2239.55|2230.85|2233.59|2224.89|28
1625086390000|2021-06-30 20:53:10|2239.54|2230.84|2241.22|2232.52|2241.22|2232.52|2237.97|2229.27|26
1625086400000|2021-06-30 20:53:20|2241.52|2232.82|2240.01|2231.31|2241.88|2233.18|2239.74|2231.04|21
1625086410000|2021-06-30 20:53:30|2239.99|2231.29|2238.28|2229.58|2240.11|2231.41|2236.94|2228.24|20
1625086420000|2021-06-30 20:53:40|2238.63|2229.93|2237.58|2228.88|2239.34|2230.64|2236.27|2227.57|23
1625086430000|2021-06-30 20:53:50|2237.86|2229.16|2236.05|2227.35|2237.86|2229.16|2235.99|2227.29|25
1625086440000|2021-06-30 20:54:00|2236.59|2227.89|2237.96|2229.26|2238.2|2229.5|2236.05|2227.35|21
1625086450000|2021-06-30 20:54:10|2238.01|2229.31|2239.13|2230.43|2239.64|2230.94|2237.87|2229.17|21
1625086460000|2021-06-30 20:54:20|2238.1|2229.4|2238.91|2230.21|2239.1|2230.4|2238.1|2229.4|21
1625086470000|2021-06-30 20:54:30|2239.61|2230.91|2240.45|2231.75|2240.45|2231.75|2238.91|2230.21|22
1625086480000|2021-06-30 20:54:40|2239.79|2231.09|2237.36|2228.66|2240.44|2231.74|2236.25|2227.55|24
1625086490000|2021-06-30 20:54:50|2237.41|2228.71|2236.01|2227.31|2237.98|2229.28|2236.01|2227.31|24
1625086500000|2021-06-30 20:55:00|2237.03|2228.33|2237.5|2228.8|2237.5|2228.8|2235.92|2227.22|19
1625086510000|2021-06-30 20:55:10|2237.43|2228.73|2239.48|2230.78|2239.53|2230.83|2237.41|2228.71|27
1625086520000|2021-06-30 20:55:20|2239.46|2230.76|2241.19|2232.49|2241.19|2232.49|2238.81|2230.11|24
1625086530000|2021-06-30 20:55:30|2241.11|2232.41|2243.8|2235.1|2243.8|2235.1|2241.11|2232.41|21
1625086540000|2021-06-30 20:55:40|2243.82|2235.12|2246.27|2237.57|2246.27|2237.57|2243.71|2235.01|22
1625086550000|2021-06-30 20:55:50|2246.31|2237.61|2244.58|2235.88|2246.48|2237.78|2244.58|2235.88|19
1625086560000|2021-06-30 20:56:00|2244.06|2235.36|2241.24|2232.54|2244.16|2235.46|2241|2232.3|20
1625086570000|2021-06-30 20:56:10|2241.17|2232.47|2241.44|2232.74|2242.07|2233.37|2239.39|2230.69|26
1625086580000|2021-06-30 20:56:20|2241.28|2232.58|2246.1|2237.4|2246.1|2237.4|2241.2|2232.5|14
1625086590000|2021-06-30 20:56:30|2246.31|2237.61|2246.22|2237.52|2248.1|2239.4|2246.19|2237.49|20
1625086600000|2021-06-30 20:56:40|2246.19|2237.49|2245.97|2237.27|2246.19|2237.49|2243.89|2235.19|22
1625086610000|2021-06-30 20:56:50|2246.77|2238.07|2247.11|2238.41|2247.52|2238.82|2245.94|2237.24|24
1625086620000|2021-06-30 20:57:00|2247.08|2238.38|2246.57|2237.87|2247.3|2238.6|2246.55|2237.85|14
1625086630000|2021-06-30 20:57:10|2246.52|2237.82|2246.76|2238.06|2247.83|2239.13|2246.52|2237.82|19
1625086640000|2021-06-30 20:57:20|2246.49|2237.79|2245.24|2236.54|2247|2238.3|2245.24|2236.54|15
1625086650000|2021-06-30 20:57:30|2245.27|2236.57|2244.97|2236.27|2245.27|2236.57|2244.62|2235.92|22
1625086660000|2021-06-30 20:57:40|2245|2236.3|2245.76|2237.06|2246.35|2237.65|2245|2236.3|16
1625086670000|2021-06-30 20:57:50|2245.8|2237.1|2245.63|2236.93|2246.15|2237.45|2245.31|2236.61|12
1625086680000|2021-06-30 20:58:00|2245.77|2237.07|2246.69|2237.99|2246.8|2238.1|2245.77|2237.07|11
1625086690000|2021-06-30 20:58:10|2246.74|2238.04|2246.24|2237.54|2246.88|2238.18|2245.83|2237.13|15
1625086700000|2021-06-30 20:58:20|2246.28|2237.58|2243.71|2235.01|2246.28|2237.58|2243.71|2235.01|22
1625086710000|2021-06-30 20:58:30|2243.65|2234.95|2244.32|2235.62|2244.78|2236.08|2243.55|2234.85|20
1625086720000|2021-06-30 20:58:40|2244.27|2235.57|2242.73|2234.03|2244.27|2235.57|2242.62|2233.92|15
1625086730000|2021-06-30 20:58:50|2242.71|2234.01|2243|2234.3|2243.66|2234.96|2242.56|2233.86|18
1625086740000|2021-06-30 20:59:00|2242.95|2234.25|2242.74|2234.04|2242.95|2234.25|2241.92|2233.22|9
1625086750000|2021-06-30 20:59:10|2242.77|2234.07|2243.96|2235.26|2245|2236.3|2242.52|2233.82|23
1625086760000|2021-06-30 20:59:20|2244.86|2236.16|2244.05|2235.35|2244.87|2236.17|2243.93|2235.23|22
1625086770000|2021-06-30 20:59:30|2243.42|2234.72|2242.45|2233.75|2243.44|2234.74|2242.09|2233.39|22
1625086780000|2021-06-30 20:59:40|2242.37|2233.67|2241.85|2233.15|2242.76|2234.06|2241.81|2233.11|22
1625086790000|2021-06-30 20:59:50|2241.9|2233.2|2241.84|2233.14|2242.09|2233.39|2241.84|2233.14|20
1625086800000|2021-06-30 21:00:00|2241.85|2233.15|2244.22|2235.52|2244.22|2235.52|2241.82|2233.12|27
1625086810000|2021-06-30 21:00:10|2244.37|2235.67|2247.31|2238.61|2247.31|2238.61|2244.37|2235.67|23
1625086820000|2021-06-30 21:00:20|2247.65|2238.95|2245.74|2237.04|2247.99|2239.29|2245.74|2237.04|25
1625086830000|2021-06-30 21:00:30|2245.32|2236.62|2242.24|2233.54|2245.32|2236.62|2242.24|2233.54|26
1625086840000|2021-06-30 21:00:40|2242.26|2233.56|2245.21|2236.51|2245.21|2236.51|2241.9|2233.2|28
1625086850000|2021-06-30 21:00:50|2245.76|2237.06|2244.78|2236.08|2246.3|2237.6|2244.68|2235.98|27
1625086860000|2021-06-30 21:01:00|2244.76|2236.06|2245.83|2237.13|2245.83|2237.13|2244.5|2235.8|23
1625086870000|2021-06-30 21:01:10|2246.06|2237.36|2246.76|2238.06|2246.76|2238.06|2246.06|2237.36|25
1625086880000|2021-06-30 21:01:20|2246.98|2238.28|2246.42|2237.72|2247.16|2238.46|2245.72|2237.02|26
1625086890000|2021-06-30 21:01:30|2246.39|2237.69|2246.76|2238.06|2246.76|2238.06|2246.39|2237.69|14
1625086900000|2021-06-30 21:01:40|2246.74|2238.04|2246.45|2237.75|2246.76|2238.06|2245.84|2237.14|17
1625086910000|2021-06-30 21:01:50|2246.47|2237.77|2248.17|2239.47|2248.2|2239.5|2246.47|2237.77|26
1625086920000|2021-06-30 21:02:00|2248.2|2239.5|2244.3|2235.6|2248.2|2239.5|2243.92|2235.22|28
1625086930000|2021-06-30 21:02:10|2244.44|2235.74|2246.02|2237.32|2246.07|2237.37|2244.34|2235.64|26
1625086940000|2021-06-30 21:02:20|2246.1|2237.4|2246.17|2237.47|2246.61|2237.91|2246.1|2237.4|27
1625086950000|2021-06-30 21:02:30|2246.08|2237.38|2246.41|2237.71|2246.47|2237.77|2244.93|2236.23|25
1625086960000|2021-06-30 21:02:40|2246.42|2237.72|2247.05|2238.35|2247.06|2238.36|2246.36|2237.66|17
1625086970000|2021-06-30 21:02:50|2247.06|2238.36|2247.25|2238.55|2247.26|2238.56|2247.03|2238.33|20
1625086980000|2021-06-30 21:03:00|2247.26|2238.56|2248.87|2240.17|2248.87|2240.17|2247.26|2238.56|23
1625086990000|2021-06-30 21:03:10|2248.79|2240.09|2250.68|2241.98|2250.73|2242.03|2248.79|2240.09|25
1625087000000|2021-06-30 21:03:20|2250.73|2242.03|2249.69|2240.99|2250.93|2242.23|2249.69|2240.99|18
1625087010000|2021-06-30 21:03:30|2249.53|2240.83|2249.4|2240.7|2249.53|2240.83|2248.52|2239.82|24
1625087020000|2021-06-30 21:03:40|2249.46|2240.76|2251.1|2242.4|2251.18|2242.48|2249.46|2240.76|27
1625087030000|2021-06-30 21:03:50|2251.11|2242.41|2251.13|2242.43|2251.38|2242.68|2250.87|2242.17|24
1625087040000|2021-06-30 21:04:00|2251.2|2242.5|2250.93|2242.23|2251.53|2242.83|2250.92|2242.22|29
1625087050000|2021-06-30 21:04:10|2251.01|2242.31|2250.17|2241.47|2251.15|2242.45|2250.08|2241.38|26
1625087060000|2021-06-30 21:04:20|2250.18|2241.48|2251.83|2243.13|2251.83|2243.13|2250.06|2241.36|26
1625087070000|2021-06-30 21:04:30|2252|2243.3|2253.1|2244.4|2253.1|2244.4|2252|2243.3|23
1625087080000|2021-06-30 21:04:40|2253.32|2244.62|2252.27|2243.57|2253.32|2244.62|2251.73|2243.03|27
1625087090000|2021-06-30 21:04:50|2252.32|2243.62|2253.03|2244.33|2253.1|2244.4|2252.28|2243.58|25
1625087100000|2021-06-30 21:05:00|2253.06|2244.36|2257.98|2249.28|2258.03|2249.33|2252.87|2244.17|26
1625087110000|2021-06-30 21:05:10|2257.59|2248.89|2257.78|2249.08|2257.8|2249.1|2257.08|2248.38|28
1625087120000|2021-06-30 21:05:20|2257.73|2249.03|2259.05|2250.35|2259.12|2250.42|2257.68|2248.98|28
1625087130000|2021-06-30 21:05:30|2259.06|2250.36|2256.48|2247.78|2259.13|2250.43|2256.48|2247.78|27
1625087140000|2021-06-30 21:05:40|2256.31|2247.61|2256.6|2247.9|2257.09|2248.39|2256.21|2247.51|19
1625087150000|2021-06-30 21:05:50|2256.61|2247.91|2258.32|2249.62|2259.06|2250.36|2256.61|2247.91|19
1625087160000|2021-06-30 21:06:00|2258.4|2249.7|2258.9|2250.2|2259.45|2250.75|2258.4|2249.7|23
1625087170000|2021-06-30 21:06:10|2258.98|2250.28|2260.28|2251.58|2260.28|2251.58|2258.95|2250.25|23
1625087180000|2021-06-30 21:06:20|2260.3|2251.6|2259.6|2250.9|2260.63|2251.93|2259.07|2250.37|22
1625087190000|2021-06-30 21:06:30|2259.08|2250.38|2256.35|2247.65|2259.73|2251.03|2256.31|2247.61|24
1625087200000|2021-06-30 21:06:40|2256.41|2247.71|2260.29|2251.59|2260.34|2251.64|2256.2|2247.5|27
1625087210000|2021-06-30 21:06:50|2260.35|2251.65|2260.12|2251.42|2261.13|2252.43|2259.47|2250.77|28
1625087220000|2021-06-30 21:07:00|2259.95|2251.25|2260.38|2251.68|2260.39|2251.69|2259.04|2250.34|26
1625087230000|2021-06-30 21:07:10|2260.34|2251.64|2260.09|2251.39|2261.18|2252.48|2260.09|2251.39|22
1625087240000|2021-06-30 21:07:20|2259.89|2251.19|2260.01|2251.31|2260.68|2251.98|2259.89|2251.19|22
1625087250000|2021-06-30 21:07:30|2260|2251.3|2260.16|2251.46|2260.16|2251.46|2259.48|2250.78|18
1625087260000|2021-06-30 21:07:40|2260.18|2251.48|2259.79|2251.09|2260.29|2251.59|2259.79|2251.09|24
1625087270000|2021-06-30 21:07:50|2259.75|2251.05|2259.65|2250.95|2259.94|2251.24|2259.61|2250.91|14
1625087280000|2021-06-30 21:08:00|2259.71|2251.01|2259.65|2250.95|2260.45|2251.75|2259.27|2250.57|21
1625087290000|2021-06-30 21:08:10|2259.79|2251.09|2256.38|2247.68|2259.79|2251.09|2256.38|2247.68|26
1625087300000|2021-06-30 21:08:20|2256.46|2247.76|2257.28|2248.58|2257.33|2248.63|2255.98|2247.28|26
1625087310000|2021-06-30 21:08:30|2257.37|2248.67|2258.13|2249.43|2258.14|2249.44|2256.89|2248.19|26
1625087320000|2021-06-30 21:08:40|2257.93|2249.23|2258.44|2249.74|2258.48|2249.78|2257.43|2248.73|29
1625087330000|2021-06-30 21:08:50|2258.38|2249.68|2258.46|2249.76|2258.57|2249.87|2258.32|2249.62|25
1625087340000|2021-06-30 21:09:00|2258.45|2249.75|2257.02|2248.32|2258.45|2249.75|2256.97|2248.27|19
1625087350000|2021-06-30 21:09:10|2257.37|2248.67|2258.52|2249.82|2258.59|2249.89|2256.84|2248.14|20
1625087360000|2021-06-30 21:09:20|2258.5|2249.8|2257.37|2248.67|2258.51|2249.81|2257.21|2248.51|26
1625087370000|2021-06-30 21:09:30|2257.29|2248.59|2258.27|2249.57|2258.34|2249.64|2257.05|2248.35|23
1625087380000|2021-06-30 21:09:40|2258.68|2249.98|2258.04|2249.34|2258.83|2250.13|2257.98|2249.28|17
1625087390000|2021-06-30 21:09:50|2258.18|2249.48|2257.79|2249.09|2258.18|2249.48|2257.66|2248.96|19
1625087400000|2021-06-30 21:10:00|2257.74|2249.04|2258.32|2249.62|2258.32|2249.62|2257.74|2249.04|22
1625087410000|2021-06-30 21:10:10|2258.35|2249.65|2259.42|2250.72|2259.42|2250.72|2258.35|2249.65|17
1625087420000|2021-06-30 21:10:20|2259.47|2250.77|2259.58|2250.88|2259.71|2251.01|2259.47|2250.77|12
1625087430000|2021-06-30 21:10:30|2259.63|2250.93|2259.64|2250.94|2259.68|2250.98|2259.54|2250.84|17
1625087440000|2021-06-30 21:10:40|2259.69|2250.99|2257.86|2249.16|2259.69|2250.99|2257.8|2249.1|22
1625087450000|2021-06-30 21:10:50|2257.81|2249.11|2258.5|2249.8|2258.5|2249.8|2257.63|2248.93|24
1625087460000|2021-06-30 21:11:00|2258.42|2249.72|2258.34|2249.64|2258.49|2249.79|2258.13|2249.43|21
1625087470000|2021-06-30 21:11:10|2258.3|2249.6|2259.64|2250.94|2259.72|2251.02|2258.29|2249.59|26
1625087480000|2021-06-30 21:11:20|2259.71|2251.01|2259.94|2251.24|2260.19|2251.49|2259.71|2251.01|22
1625087490000|2021-06-30 21:11:30|2259.91|2251.21|2260.25|2251.55|2260.36|2251.66|2259.91|2251.21|22
1625087500000|2021-06-30 21:11:40|2260.28|2251.58|2260.41|2251.71|2260.41|2251.71|2260.23|2251.53|15
1625087510000|2021-06-30 21:11:50|2260.37|2251.67|2260.43|2251.73|2260.46|2251.76|2260.36|2251.66|10
1625087520000|2021-06-30 21:12:00|2260.36|2251.66|2259.4|2250.7|2260.38|2251.68|2259.27|2250.57|20
1625087530000|2021-06-30 21:12:10|2259.03|2250.33|2258.63|2249.93|2259.03|2250.33|2257.73|2249.03|25
1625087540000|2021-06-30 21:12:20|2258.64|2249.94|2259.88|2251.18|2260.13|2251.43|2257.69|2248.99|26
1625087550000|2021-06-30 21:12:30|2260.1|2251.4|2259.96|2251.26|2260.1|2251.4|2259.88|2251.18|23
1625087560000|2021-06-30 21:12:40|2260.03|2251.33|2259.55|2250.85|2260.23|2251.53|2259.47|2250.77|26
1625087570000|2021-06-30 21:12:50|2259.66|2250.96|2259.95|2251.25|2260.02|2251.32|2259.6|2250.9|26
1625087580000|2021-06-30 21:13:00|2259.92|2251.22|2260.19|2251.49|2260.2|2251.5|2259.92|2251.22|24
1625087590000|2021-06-30 21:13:10|2260.18|2251.48|2258.51|2249.81|2260.26|2251.56|2258.47|2249.77|24
1625087600000|2021-06-30 21:13:20|2258.44|2249.74|2259.2|2250.5|2259.22|2250.52|2257.76|2249.06|25
1625087610000|2021-06-30 21:13:30|2259.27|2250.57|2259.31|2250.61|2259.49|2250.79|2259.25|2250.55|19
1625087620000|2021-06-30 21:13:40|2259.35|2250.65|2259.32|2250.62|2259.35|2250.65|2259.19|2250.49|19
1625087630000|2021-06-30 21:13:50|2259.26|2250.56|2259.31|2250.61|2259.32|2250.62|2259.25|2250.55|13
1625087640000|2021-06-30 21:14:00|2259.3|2250.6|2259.08|2250.38|2259.31|2250.61|2259.06|2250.36|17
1625087650000|2021-06-30 21:14:10|2259.07|2250.37|2259.21|2250.51|2259.21|2250.51|2259.01|2250.31|9
1625087660000|2021-06-30 21:14:20|2259.24|2250.54|2259.04|2250.34|2259.24|2250.54|2258.97|2250.27|12
1625087670000|2021-06-30 21:14:30|2259.12|2250.42|2259.46|2250.76|2259.47|2250.77|2259.12|2250.42|13
1625087680000|2021-06-30 21:14:40|2259.47|2250.77|2259.51|2250.81|2259.51|2250.81|2259.44|2250.74|15
1625087690000|2021-06-30 21:14:50|2259.5|2250.8|2258.68|2249.98|2259.72|2251.02|2258.68|2249.98|20
1625087700000|2021-06-30 21:15:00|2258.57|2249.87|2258.64|2249.94|2258.64|2249.94|2257.18|2248.48|26
1625087710000|2021-06-30 21:15:10|2258.9|2250.2|2259.69|2250.99|2259.69|2250.99|2258.9|2250.2|20
1625087720000|2021-06-30 21:15:20|2259.7|2251|2260.04|2251.34|2260.31|2251.61|2259.7|2251|19
1625087730000|2021-06-30 21:15:30|2260.05|2251.35|2260.08|2251.38|2260.09|2251.39|2259.89|2251.19|17
1625087740000|2021-06-30 21:15:40|2260.11|2251.41|2260.04|2251.34|2260.16|2251.46|2259.87|2251.17|19
1625087750000|2021-06-30 21:15:50|2260.07|2251.37|2260.02|2251.32|2260.09|2251.39|2260.02|2251.32|17
1625087760000|2021-06-30 21:16:00|2260.24|2251.54|2262.06|2253.36|2262.06|2253.36|2260.04|2251.34|24
1625087770000|2021-06-30 21:16:10|2262.07|2253.37|2263.7|2255|2264.05|2255.35|2261.83|2253.13|27
1625087780000|2021-06-30 21:16:20|2263.85|2255.15|2263.46|2254.76|2263.95|2255.25|2262.98|2254.28|22
1625087790000|2021-06-30 21:16:30|2263.43|2254.73|2264.25|2255.55|2264.25|2255.55|2263.43|2254.73|25
1625087800000|2021-06-30 21:16:40|2264.34|2255.64|2264.51|2255.81|2265.21|2256.51|2264.34|2255.64|25
1625087810000|2021-06-30 21:16:50|2264.87|2256.17|2265.56|2256.86|2265.56|2256.86|2264.43|2255.73|25
1625087820000|2021-06-30 21:17:00|2265.35|2256.65|2263.69|2254.99|2265.35|2256.65|2262.47|2253.77|26
1625087830000|2021-06-30 21:17:10|2263.48|2254.78|2261.84|2253.14|2263.48|2254.78|2261.81|2253.11|18
1625087840000|2021-06-30 21:17:20|2261.82|2253.12|2261.91|2253.21|2262.37|2253.67|2261.76|2253.06|23
1625087850000|2021-06-30 21:17:30|2261.94|2253.24|2264.31|2255.61|2264.37|2255.67|2261.94|2253.24|16
1625087860000|2021-06-30 21:17:40|2264.46|2255.76|2264.8|2256.1|2264.94|2256.24|2263.87|2255.17|19
1625087870000|2021-06-30 21:17:50|2264.85|2256.15|2264.34|2255.64|2264.85|2256.15|2264.33|2255.63|21
1625087880000|2021-06-30 21:18:00|2264.65|2255.95|2263.26|2254.56|2264.65|2255.95|2263.19|2254.49|21
1625087890000|2021-06-30 21:18:10|2263.24|2254.54|2263.37|2254.67|2263.39|2254.69|2263.13|2254.43|25
1625087900000|2021-06-30 21:18:20|2263.38|2254.68|2261.39|2252.69|2263.56|2254.86|2261.36|2252.66|17
1625087910000|2021-06-30 21:18:30|2261.55|2252.85|2261.03|2252.33|2261.83|2253.13|2260.6|2251.9|21
1625087920000|2021-06-30 21:18:40|2261.06|2252.36|2263.25|2254.55|2263.25|2254.55|2261.06|2252.36|23
1625087930000|2021-06-30 21:18:50|2263.1|2254.4|2263.13|2254.43|2263.33|2254.63|2262.86|2254.16|21
1625087940000|2021-06-30 21:19:00|2263.14|2254.44|2263.31|2254.61|2263.36|2254.66|2262.88|2254.18|20
1625087950000|2021-06-30 21:19:10|2263.4|2254.7|2263.16|2254.46|2263.46|2254.76|2263.12|2254.42|22
1625087960000|2021-06-30 21:19:20|2263.15|2254.45|2263.26|2254.56|2263.55|2254.85|2263.05|2254.35|23
1625087970000|2021-06-30 21:19:30|2263.29|2254.59|2263.19|2254.49|2263.38|2254.68|2263.02|2254.32|17
1625087980000|2021-06-30 21:19:40|2263.17|2254.47|2262.48|2253.78|2263.22|2254.52|2262.48|2253.78|16
1625087990000|2021-06-30 21:19:50|2262.35|2253.65|2262.28|2253.58|2262.55|2253.85|2262.14|2253.44|20
1625088000000|2021-06-30 21:20:00|2262.27|2253.57|2263.34|2254.64|2263.34|2254.64|2261.5|2252.8|24
1625088010000|2021-06-30 21:20:10|2263.15|2254.45|2263.58|2254.88|2263.58|2254.88|2263.15|2254.45|19
1625088020000|2021-06-30 21:20:20|2263.55|2254.85|2264.75|2256.05|2264.75|2256.05|2263.55|2254.85|19
1625088030000|2021-06-30 21:20:30|2264.74|2256.04|2264.72|2256.02|2264.82|2256.12|2264.63|2255.93|10
1625088040000|2021-06-30 21:20:40|2264.8|2256.1|2263.4|2254.7|2264.8|2256.1|2263.35|2254.65|16
1625088050000|2021-06-30 21:20:50|2263.75|2255.05|2263.27|2254.57|2263.75|2255.05|2263.09|2254.39|23
1625088060000|2021-06-30 21:21:00|2263.48|2254.78|2264.64|2255.94|2264.64|2255.94|2263.43|2254.73|18
1625088070000|2021-06-30 21:21:10|2264.65|2255.95|2266.83|2258.13|2266.83|2258.13|2264.52|2255.82|20
1625088080000|2021-06-30 21:21:20|2266.89|2258.19|2266.24|2257.54|2266.97|2258.27|2265.85|2257.15|21
1625088090000|2021-06-30 21:21:30|2266.09|2257.39|2266.7|2258|2266.78|2258.08|2266.01|2257.31|24
1625088100000|2021-06-30 21:21:40|2267.35|2258.65|2269.23|2260.53|2269.29|2260.59|2267.35|2258.65|26
1625088110000|2021-06-30 21:21:50|2269.28|2260.58|2270.24|2261.54|2270.24|2261.54|2269.28|2260.58|25
1625088120000|2021-06-30 21:22:00|2270.25|2261.55|2270.78|2262.08|2270.93|2262.23|2270.25|2261.55|21
1625088130000|2021-06-30 21:22:10|2270.75|2262.05|2270.75|2262.05|2271.11|2262.41|2270.6|2261.9|26
1625088140000|2021-06-30 21:22:20|2270.76|2262.06|2270.03|2261.33|2271.06|2262.36|2270.03|2261.33|25
1625088150000|2021-06-30 21:22:30|2270.31|2261.61|2271.92|2263.22|2271.96|2263.26|2270.06|2261.36|26
1625088160000|2021-06-30 21:22:40|2272.12|2263.42|2271.65|2262.95|2272.61|2263.91|2271.53|2262.83|20
1625088170000|2021-06-30 21:22:50|2271.7|2263|2272.92|2264.22|2273.29|2264.59|2271.25|2262.55|25
1625088180000|2021-06-30 21:23:00|2272.91|2264.21|2272.81|2264.11|2272.96|2264.26|2272.35|2263.65|21
1625088190000|2021-06-30 21:23:10|2272.86|2264.16|2272.13|2263.43|2272.96|2264.26|2272.07|2263.37|25
1625088200000|2021-06-30 21:23:20|2272.03|2263.33|2272.19|2263.49|2272.2|2263.5|2271.95|2263.25|16
1625088210000|2021-06-30 21:23:30|2272.09|2263.39|2272.14|2263.44|2272.62|2263.92|2272.09|2263.39|18
1625088220000|2021-06-30 21:23:40|2272.13|2263.43|2272.28|2263.58|2272.38|2263.68|2272.13|2263.43|12
1625088230000|2021-06-30 21:23:50|2272.27|2263.57|2272.61|2263.91|2272.61|2263.91|2272.25|2263.55|13
1625088240000|2021-06-30 21:24:00|2272.72|2264.02|2272.9|2264.2|2272.9|2264.2|2272.68|2263.98|14
1625088250000|2021-06-30 21:24:10|2272.68|2263.98|2272.45|2263.75|2272.98|2264.28|2272.15|2263.45|20
1625088260000|2021-06-30 21:24:20|2272.5|2263.8|2272.8|2264.1|2272.92|2264.22|2272.5|2263.8|20
1625088270000|2021-06-30 21:24:30|2272.6|2263.9|2272.89|2264.19|2273.06|2264.36|2272.34|2263.64|21
1625088280000|2021-06-30 21:24:40|2272.9|2264.2|2274.3|2265.6|2274.36|2265.66|2272.81|2264.11|25
1625088290000|2021-06-30 21:24:50|2274.56|2265.86|2273.17|2264.47|2275.06|2266.36|2273.17|2264.47|27
1625088300000|2021-06-30 21:25:00|2273.28|2264.58|2273.2|2264.5|2273.59|2264.89|2273.09|2264.39|15
1625088310000|2021-06-30 21:25:10|2273.22|2264.52|2273.51|2264.81|2273.53|2264.83|2273.21|2264.51|23
1625088320000|2021-06-30 21:25:20|2273.38|2264.68|2273.46|2264.76|2273.61|2264.91|2273.24|2264.54|18
1625088330000|2021-06-30 21:25:30|2273.19|2264.49|2273.06|2264.36|2273.29|2264.59|2273.02|2264.32|12
1625088340000|2021-06-30 21:25:40|2272.85|2264.15|2273.02|2264.32|2273.02|2264.32|2272.82|2264.12|3
1625088350000|2021-06-30 21:25:50|2273|2264.3|2273.04|2264.34|2273.04|2264.34|2273|2264.3|2
1625088360000|2021-06-30 21:26:00|2273.24|2264.54|2272.98|2264.28|2273.28|2264.58|2272.98|2264.28|11
1625088370000|2021-06-30 21:26:10|2273.11|2264.41|2273|2264.3|2273.11|2264.41|2272.95|2264.25|13
1625088380000|2021-06-30 21:26:20|2273.03|2264.33|2272.84|2264.14|2273.09|2264.39|2272.8|2264.1|19
1625088390000|2021-06-30 21:26:30|2272.81|2264.11|2271.97|2263.27|2272.88|2264.18|2271.85|2263.15|15
1625088400000|2021-06-30 21:26:40|2271.51|2262.81|2270.16|2261.46|2271.51|2262.81|2270.05|2261.35|25
1625088410000|2021-06-30 21:26:50|2269.91|2261.21|2268.31|2259.61|2269.91|2261.21|2268.31|2259.61|26
1625088420000|2021-06-30 21:27:00|2268.3|2259.6|2268.41|2259.71|2269.2|2260.5|2268.3|2259.6|17
1625088430000|2021-06-30 21:27:10|2268.45|2259.75|2269.34|2260.64|2269.34|2260.64|2268.38|2259.68|14
1625088440000|2021-06-30 21:27:20|2269.35|2260.65|2269.74|2261.04|2270.28|2261.58|2269.28|2260.58|7
1625088450000|2021-06-30 21:27:30|2269.73|2261.03|2269.74|2261.04|2269.74|2261.04|2269.73|2261.03|4
1625088460000|2021-06-30 21:27:40|2269.73|2261.03|2269.27|2260.57|2269.79|2261.09|2269.08|2260.38|18
1625088470000|2021-06-30 21:27:50|2269.17|2260.47|2268.22|2259.52|2269.17|2260.47|2268.22|2259.52|23
1625088480000|2021-06-30 21:28:00|2268.21|2259.51|2267.75|2259.05|2268.27|2259.57|2267.75|2259.05|17
1625088490000|2021-06-30 21:28:10|2267.71|2259.01|2267.51|2258.81|2267.71|2259.01|2266.81|2258.11|21
1625088500000|2021-06-30 21:28:20|2267.58|2258.88|2268.74|2260.04|2268.88|2260.18|2267.58|2258.88|20
1625088510000|2021-06-30 21:28:30|2268.73|2260.03|2268.58|2259.88|2268.73|2260.03|2268.58|2259.88|4
1625088520000|2021-06-30 21:28:40|2268.46|2259.76|2268.27|2259.57|2268.58|2259.88|2268.2|2259.5|21
1625088530000|2021-06-30 21:28:50|2268.26|2259.56|2266.94|2258.24|2268.26|2259.56|2266.94|2258.24|22
1625088540000|2021-06-30 21:29:00|2266.92|2258.22|2265.94|2257.24|2267.01|2258.31|2265.38|2256.68|25
1625088550000|2021-06-30 21:29:10|2265.95|2257.25|2265.28|2256.58|2266.05|2257.35|2265.28|2256.58|26
1625088560000|2021-06-30 21:29:20|2265.26|2256.56|2265.14|2256.44|2265.7|2257|2264.04|2255.34|19
1625088570000|2021-06-30 21:29:30|2265.08|2256.38|2264.35|2255.65|2265.13|2256.43|2264.34|2255.64|20
1625088580000|2021-06-30 21:29:40|2263.76|2255.06|2263.71|2255.01|2263.99|2255.29|2262.89|2254.19|21
1625088590000|2021-06-30 21:29:50|2263|2254.3|2262.36|2253.66|2263.58|2254.88|2262.36|2253.66|21
1625088600000|2021-06-30 21:30:00|2263.08|2254.38|2263.44|2254.74|2263.49|2254.79|2262.96|2254.26|22
1625088610000|2021-06-30 21:30:10|2263.46|2254.76|2264.26|2255.56|2264.29|2255.59|2263.46|2254.76|15
1625088620000|2021-06-30 21:30:20|2264.34|2255.64|2264.73|2256.03|2264.73|2256.03|2264.34|2255.64|12
1625088630000|2021-06-30 21:30:30|2264.69|2255.99|2265.02|2256.32|2265.03|2256.33|2264.69|2255.99|11
1625088640000|2021-06-30 21:30:40|2265.07|2256.37|2265.72|2257.02|2265.72|2257.02|2265.07|2256.37|19
1625088650000|2021-06-30 21:30:50|2265.7|2257|2265.82|2257.12|2265.83|2257.13|2265.7|2257|12
1625088660000|2021-06-30 21:31:00|2265.83|2257.13|2266.5|2257.8|2266.73|2258.03|2265.82|2257.12|19
1625088670000|2021-06-30 21:31:10|2266.7|2258|2266.86|2258.16|2266.88|2258.18|2266.39|2257.69|11
1625088680000|2021-06-30 21:31:20|2266.85|2258.15|2267.01|2258.31|2267.07|2258.37|2266.85|2258.15|13
1625088690000|2021-06-30 21:31:30|2267.05|2258.35|2267.84|2259.14|2267.84|2259.14|2267.05|2258.35|23
1625088700000|2021-06-30 21:31:40|2267.87|2259.17|2268.68|2259.98|2268.68|2259.98|2267.85|2259.15|25
1625088710000|2021-06-30 21:31:50|2268.66|2259.96|2269.17|2260.47|2269.23|2260.53|2268.57|2259.87|20
1625088720000|2021-06-30 21:32:00|2269.15|2260.45|2269.2|2260.5|2269.33|2260.63|2269.15|2260.45|15
1625088730000|2021-06-30 21:32:10|2269.3|2260.6|2269.82|2261.12|2269.84|2261.14|2269.27|2260.57|19
1625088740000|2021-06-30 21:32:20|2269.84|2261.14|2270.3|2261.6|2270.3|2261.6|2269.84|2261.14|23
1625088750000|2021-06-30 21:32:30|2270.35|2261.65|2270.83|2262.13|2270.87|2262.17|2270.26|2261.56|18
1625088760000|2021-06-30 21:32:40|2270.77|2262.07|2270.99|2262.29|2271.02|2262.32|2270.7|2262|21
1625088770000|2021-06-30 21:32:50|2270.98|2262.28|2271.03|2262.33|2271.06|2262.36|2270.92|2262.22|13
1625088780000|2021-06-30 21:33:00|2271.02|2262.32|2269.46|2260.76|2271.03|2262.33|2269.25|2260.55|24
1625088790000|2021-06-30 21:33:10|2269.35|2260.65|2269.16|2260.46|2269.47|2260.77|2269.13|2260.43|20
1625088800000|2021-06-30 21:33:20|2269.25|2260.55|2269.01|2260.31|2269.25|2260.55|2269.01|2260.31|2
1625088810000|2021-06-30 21:33:30|2268.99|2260.29|2269.09|2260.39|2269.12|2260.42|2268.99|2260.29|19
1625088820000|2021-06-30 21:33:40|2269.02|2260.32|2268.98|2260.28|2269.16|2260.46|2268.91|2260.21|23
1625088830000|2021-06-30 21:33:50|2268.96|2260.26|2268.83|2260.13|2268.99|2260.29|2268.55|2259.85|15
1625088840000|2021-06-30 21:34:00|2268.44|2259.74|2268.25|2259.55|2268.53|2259.83|2268.25|2259.55|5
1625088850000|2021-06-30 21:34:10|2268.4|2259.7|2268.45|2259.75|2268.45|2259.75|2268.4|2259.7|3
1625088860000|2021-06-30 21:34:20|2268.35|2259.65|2268.37|2259.67|2268.38|2259.68|2268.35|2259.65|7
1625088870000|2021-06-30 21:34:30|2268.34|2259.64|2268.05|2259.35|2268.34|2259.64|2268.05|2259.35|8
1625088880000|2021-06-30 21:34:40|2268.06|2259.36|2267.91|2259.21|2268.11|2259.41|2267.9|2259.2|15
1625088890000|2021-06-30 21:34:50|2267.88|2259.18|2267.94|2259.24|2267.94|2259.24|2267.64|2258.94|13
1625088900000|2021-06-30 21:35:00|2268.1|2259.4|2268.37|2259.67|2268.45|2259.75|2268.1|2259.4|20
1625088910000|2021-06-30 21:35:10|2268.41|2259.71|2269.07|2260.37|2269.07|2260.37|2268.41|2259.71|20
1625088920000|2021-06-30 21:35:20|2269.12|2260.42|2271.75|2263.05|2271.78|2263.08|2269.12|2260.42|19
1625088930000|2021-06-30 21:35:30|2271.77|2263.07|2272.85|2264.15|2272.93|2264.23|2271.77|2263.07|23
1625088940000|2021-06-30 21:35:40|2272.82|2264.12|2272.78|2264.08|2273.06|2264.36|2272.61|2263.91|23
1625088950000|2021-06-30 21:35:50|2272.97|2264.27|2269.64|2260.94|2272.97|2264.27|2269.64|2260.94|23
1625088960000|2021-06-30 21:36:00|2269.65|2260.95|2269.22|2260.52|2269.65|2260.95|2269.04|2260.34|23
1625088970000|2021-06-30 21:36:10|2269.24|2260.54|2268.97|2260.27|2269.24|2260.54|2268.97|2260.27|15
1625088980000|2021-06-30 21:36:20|2268.95|2260.25|2271.3|2262.6|2271.3|2262.6|2268.95|2260.25|26
1625088990000|2021-06-30 21:36:30|2271.33|2262.63|2272.02|2263.32|2272.24|2263.54|2271.31|2262.61|23
1625089000000|2021-06-30 21:36:40|2272.01|2263.31|2271.82|2263.12|2272.1|2263.4|2271.66|2262.96|14
1625089010000|2021-06-30 21:36:50|2271.86|2263.16|2271.52|2262.82|2271.86|2263.16|2271.4|2262.7|10
1625089020000|2021-06-30 21:37:00|2271.54|2262.84|2272.06|2263.36|2272.06|2263.36|2271.43|2262.73|9
1625089030000|2021-06-30 21:37:10|2272.16|2263.46|2272.24|2263.54|2272.39|2263.69|2271.77|2263.07|22
1625089040000|2021-06-30 21:37:20|2272.27|2263.57|2272.32|2263.62|2272.43|2263.73|2272.2|2263.5|17
1625089050000|2021-06-30 21:37:30|2272.2|2263.5|2272.51|2263.81|2272.51|2263.81|2272.19|2263.49|13
1625089060000|2021-06-30 21:37:40|2272.4|2263.7|2272.67|2263.97|2272.86|2264.16|2272.4|2263.7|13
1625089070000|2021-06-30 21:37:50|2272.65|2263.95|2272.7|2264|2272.75|2264.05|2272.65|2263.95|8
1625089080000|2021-06-30 21:38:00|2272.75|2264.05|2274.92|2266.22|2274.92|2266.22|2272.61|2263.91|16
1625089090000|2021-06-30 21:38:10|2274.71|2266.01|2282.24|2273.54|2282.59|2273.89|2274.71|2266.01|18
1625089100000|2021-06-30 21:38:20|2282.21|2273.51|2282.69|2273.99|2283.33|2274.63|2282.21|2273.51|11
1625089110000|2021-06-30 21:38:30|2282.71|2274.01|2282.89|2274.19|2282.95|2274.25|2281.61|2272.91|19
1625089120000|2021-06-30 21:38:40|2282.96|2274.26|2282.49|2273.79|2282.96|2274.26|2281.42|2272.72|27
1625089130000|2021-06-30 21:38:50|2282.5|2273.8|2283.79|2275.09|2283.79|2275.09|2282.42|2273.72|27
1625089140000|2021-06-30 21:39:00|2284.14|2275.44|2284.49|2275.79|2284.49|2275.79|2283.82|2275.12|25
1625089150000|2021-06-30 21:39:10|2284.31|2275.61|2284.7|2276|2284.77|2276.07|2284.18|2275.48|25
1625089160000|2021-06-30 21:39:20|2284.64|2275.94|2283.75|2275.05|2284.93|2276.23|2283.75|2275.05|24
1625089170000|2021-06-30 21:39:30|2284.05|2275.35|2285.81|2277.11|2285.9|2277.2|2284.05|2275.35|23
1625089180000|2021-06-30 21:39:40|2286.04|2277.34|2290.95|2282.25|2291.4|2282.7|2285.71|2277.01|26
1625089190000|2021-06-30 21:39:50|2291.13|2282.43|2288.76|2280.06|2291.74|2283.04|2288.51|2279.81|28
1625089200000|2021-06-30 21:40:00|2288.92|2280.22|2287.76|2279.06|2289.33|2280.63|2287.76|2279.06|25
1625089210000|2021-06-30 21:40:10|2287.64|2278.94|2288.13|2279.43|2288.48|2279.78|2284.44|2275.74|26
1625089220000|2021-06-30 21:40:20|2288.11|2279.41|2280.33|2271.63|2288.11|2279.41|2279.98|2271.28|21
1625089230000|2021-06-30 21:40:30|2280.32|2271.62|2283.14|2274.44|2283.14|2274.44|2280.32|2271.62|18
1625089240000|2021-06-30 21:40:40|2282.99|2274.29|2282.87|2274.17|2283.36|2274.66|2282.81|2274.11|16
1625089250000|2021-06-30 21:40:50|2282.86|2274.16|2283.53|2274.83|2283.62|2274.92|2282.5|2273.8|20
1625089260000|2021-06-30 21:41:00|2283.43|2274.73|2282.13|2273.43|2283.43|2274.73|2282.13|2273.43|16
1625089270000|2021-06-30 21:41:10|2282.14|2273.44|2283.87|2275.17|2283.87|2275.17|2282.13|2273.43|24
1625089280000|2021-06-30 21:41:20|2284.05|2275.35|2284.86|2276.16|2285.1|2276.4|2283.85|2275.15|22
1625089290000|2021-06-30 21:41:30|2284.85|2276.15|2284.65|2275.95|2285.63|2276.93|2284.65|2275.95|27
1625089300000|2021-06-30 21:41:40|2284.66|2275.96|2282.67|2273.97|2284.86|2276.16|2282.44|2273.74|18
1625089310000|2021-06-30 21:41:50|2282.59|2273.89|2284.8|2276.1|2284.83|2276.13|2282.52|2273.82|18
1625089320000|2021-06-30 21:42:00|2284.79|2276.09|2282.62|2273.92|2284.79|2276.09|2282.62|2273.92|25
1625089330000|2021-06-30 21:42:10|2282.66|2273.96|2279.46|2270.76|2282.66|2273.96|2279.46|2270.76|24
1625089340000|2021-06-30 21:42:20|2279.41|2270.71|2279.14|2270.44|2279.41|2270.71|2278.71|2270.01|21
1625089350000|2021-06-30 21:42:30|2279.13|2270.43|2280.98|2272.28|2281.05|2272.35|2278.83|2270.13|25
1625089360000|2021-06-30 21:42:40|2280.9|2272.2|2280.9|2272.2|2280.9|2272.2|2280.65|2271.95|20
1625089370000|2021-06-30 21:42:50|2280.98|2272.28|2281.08|2272.38|2281.24|2272.54|2280.98|2272.28|14
1625089380000|2021-06-30 21:43:00|2280.62|2271.92|2280.76|2272.06|2280.76|2272.06|2280|2271.3|9
1625089390000|2021-06-30 21:43:10|2280.64|2271.94|2279.94|2271.24|2280.79|2272.09|2279.94|2271.24|20
1625089400000|2021-06-30 21:43:20|2279.34|2270.64|2276.63|2267.93|2279.36|2270.66|2276.22|2267.52|22
1625089410000|2021-06-30 21:43:30|2276.83|2268.13|2277.4|2268.7|2278.98|2270.28|2276.83|2268.13|27
1625089420000|2021-06-30 21:43:40|2277.42|2268.72|2278.22|2269.52|2278.22|2269.52|2276.91|2268.21|22
1625089430000|2021-06-30 21:43:50|2278.27|2269.57|2276.79|2268.09|2278.53|2269.83|2276.79|2268.09|22
1625089440000|2021-06-30 21:44:00|2276.89|2268.19|2280.36|2271.66|2280.36|2271.66|2276.89|2268.19|26
1625089450000|2021-06-30 21:44:10|2280.24|2271.54|2277.06|2268.36|2280.24|2271.54|2277.05|2268.35|21
1625089460000|2021-06-30 21:44:20|2276.92|2268.22|2277.58|2268.88|2277.58|2268.88|2276.81|2268.11|15
1625089470000|2021-06-30 21:44:30|2277.55|2268.85|2276.39|2267.69|2277.86|2269.16|2275.87|2267.17|19
1625089480000|2021-06-30 21:44:40|2276.12|2267.42|2276.43|2267.73|2276.88|2268.18|2276.12|2267.42|23
1625089490000|2021-06-30 21:44:50|2276.55|2267.85|2276.1|2267.4|2278.23|2269.53|2276.1|2267.4|24
1625089500000|2021-06-30 21:45:00|2275.9|2267.2|2276.11|2267.41|2276.54|2267.84|2275.27|2266.57|25
1625089510000|2021-06-30 21:45:10|2275.98|2267.28|2273.98|2265.28|2276.01|2267.31|2273.96|2265.26|27
1625089520000|2021-06-30 21:45:20|2273.94|2265.24|2274.3|2265.6|2274.3|2265.6|2272.24|2263.54|22
1625089530000|2021-06-30 21:45:30|2274.46|2265.76|2277.54|2268.84|2277.54|2268.84|2273.28|2264.58|24
1625089540000|2021-06-30 21:45:40|2277.53|2268.83|2277.54|2268.84|2278.34|2269.64|2276.1|2267.4|25
1625089550000|2021-06-30 21:45:50|2277.51|2268.81|2276.76|2268.06|2277.51|2268.81|2276.11|2267.41|17
1625089560000|2021-06-30 21:46:00|2276.73|2268.03|2279.39|2270.69|2279.39|2270.69|2276.01|2267.31|27
1625089570000|2021-06-30 21:46:10|2279.36|2270.66|2278.1|2269.4|2280.11|2271.41|2278.1|2269.4|28
1625089580000|2021-06-30 21:46:20|2278.04|2269.34|2277.33|2268.63|2278.04|2269.34|2276.38|2267.68|26
1625089590000|2021-06-30 21:46:30|2277.75|2269.05|2277.34|2268.64|2279.07|2270.37|2277.32|2268.62|25
1625089600000|2021-06-30 21:46:40|2277.39|2268.69|2277.93|2269.23|2278.91|2270.21|2277.19|2268.49|23
1625089610000|2021-06-30 21:46:50|2278.06|2269.36|2277.99|2269.29|2279.57|2270.87|2277.94|2269.24|20
1625089620000|2021-06-30 21:47:00|2277.72|2269.02|2278.86|2270.16|2279.28|2270.58|2277.39|2268.69|22
1625089630000|2021-06-30 21:47:10|2278.84|2270.14|2276.84|2268.14|2279.01|2270.31|2276.84|2268.14|25
1625089640000|2021-06-30 21:47:20|2276.91|2268.21|2275.56|2266.86|2277|2268.3|2275.42|2266.72|27
1625089650000|2021-06-30 21:47:30|2275.49|2266.79|2276.02|2267.32|2276.17|2267.47|2275.42|2266.72|26
1625089660000|2021-06-30 21:47:40|2276|2267.3|2269.51|2260.81|2276.03|2267.33|2269.51|2260.81|27
1625089670000|2021-06-30 21:47:50|2269.83|2261.13|2275.02|2266.32|2275.02|2266.32|2269.83|2261.13|27
1625089680000|2021-06-30 21:48:00|2275.03|2266.33|2271.96|2263.26|2275.03|2266.33|2271.9|2263.2|26
1625089690000|2021-06-30 21:48:10|2272.04|2263.34|2276.1|2267.4|2276.22|2267.52|2272.04|2263.34|26
1625089700000|2021-06-30 21:48:20|2276.16|2267.46|2274.62|2265.92|2276.16|2267.46|2273.59|2264.89|28
1625089710000|2021-06-30 21:48:30|2274.6|2265.9|2272.79|2264.09|2274.96|2266.26|2272.63|2263.93|22
1625089720000|2021-06-30 21:48:40|2273.2|2264.5|2274.58|2265.88|2275.07|2266.37|2273.2|2264.5|21
1625089730000|2021-06-30 21:48:50|2274.6|2265.9|2275.52|2266.82|2276|2267.3|2274.34|2265.64|25
1625089740000|2021-06-30 21:49:00|2275.8|2267.1|2275.83|2267.13|2275.92|2267.22|2273.73|2265.03|25
1625089750000|2021-06-30 21:49:10|2275.79|2267.09|2274.01|2265.31|2276.38|2267.68|2273.46|2264.76|25
1625089760000|2021-06-30 21:49:20|2273.93|2265.23|2274.84|2266.14|2274.84|2266.14|2273.93|2265.23|14
1625089770000|2021-06-30 21:49:30|2274.6|2265.9|2273.16|2264.46|2275.9|2267.2|2273.16|2264.46|25
1625089780000|2021-06-30 21:49:40|2273.05|2264.35|2273.23|2264.53|2274.07|2265.37|2271.85|2263.15|28
1625089790000|2021-06-30 21:49:50|2273.34|2264.64|2275.18|2266.48|2275.27|2266.57|2273.22|2264.52|26
1625089800000|2021-06-30 21:50:00|2275.02|2266.32|2274.01|2265.31|2275.02|2266.32|2273.04|2264.34|27
1625089810000|2021-06-30 21:50:10|2273.78|2265.08|2275.18|2266.48|2275.2|2266.5|2272.46|2263.76|27
1625089820000|2021-06-30 21:50:20|2274.95|2266.25|2269.79|2261.09|2274.95|2266.25|2269.79|2261.09|27
1625089830000|2021-06-30 21:50:30|2269.71|2261.01|2269.53|2260.83|2269.84|2261.14|2269.1|2260.4|25
1625089840000|2021-06-30 21:50:40|2269.36|2260.66|2268.28|2259.58|2269.71|2261.01|2267.88|2259.18|29
1625089850000|2021-06-30 21:50:50|2268.48|2259.78|2268.7|2260|2271.73|2263.03|2268.48|2259.78|27
1625089860000|2021-06-30 21:51:00|2268.58|2259.88|2271.04|2262.34|2271.33|2262.63|2268.41|2259.71|28
1625089870000|2021-06-30 21:51:10|2270.59|2261.89|2270.97|2262.27|2272.62|2263.92|2269.75|2261.05|28
1625089880000|2021-06-30 21:51:20|2271.15|2262.45|2270.64|2261.94|2271.85|2263.15|2269.45|2260.75|27
1625089890000|2021-06-30 21:51:30|2270.68|2261.98|2269.98|2261.28|2270.75|2262.05|2268.45|2259.75|26
1625089900000|2021-06-30 21:51:40|2270.19|2261.49|2269.07|2260.37|2270.67|2261.97|2268.5|2259.8|27
1625089910000|2021-06-30 21:51:50|2268.92|2260.22|2267.08|2258.38|2270.01|2261.31|2267.08|2258.38|28
1625089920000|2021-06-30 21:52:00|2267|2258.3|2270.43|2261.73|2270.46|2261.76|2266.93|2258.23|28
1625089930000|2021-06-30 21:52:10|2270.44|2261.74|2269.34|2260.64|2270.44|2261.74|2269.14|2260.44|28
1625089940000|2021-06-30 21:52:20|2269.23|2260.53|2271.81|2263.11|2272.08|2263.38|2269.23|2260.53|29
1625089950000|2021-06-30 21:52:30|2271.51|2262.81|2269.24|2260.54|2271.51|2262.81|2268.51|2259.81|24
1625089960000|2021-06-30 21:52:40|2269.29|2260.59|2267.2|2258.5|2269.29|2260.59|2267.12|2258.42|25
1625089970000|2021-06-30 21:52:50|2267.33|2258.63|2267.79|2259.09|2268.79|2260.09|2267.26|2258.56|28
1625089980000|2021-06-30 21:53:00|2267.77|2259.07|2268.54|2259.84|2269.61|2260.91|2267.77|2259.07|27
1625089990000|2021-06-30 21:53:10|2268.7|2260|2266.53|2257.83|2268.7|2260|2266.53|2257.83|23
1625090000000|2021-06-30 21:53:20|2266.69|2257.99|2267.39|2258.69|2267.53|2258.83|2266.53|2257.83|27
1625090010000|2021-06-30 21:53:30|2267.45|2258.75|2266.96|2258.26|2267.45|2258.75|2266.43|2257.73|28
1625090020000|2021-06-30 21:53:40|2267.25|2258.55|2264.46|2255.76|2268.01|2259.31|2264.27|2255.57|27
1625090030000|2021-06-30 21:53:50|2264.48|2255.78|2266.24|2257.54|2267.23|2258.53|2264.48|2255.78|26
1625090040000|2021-06-30 21:54:00|2266.33|2257.63|2266.75|2258.05|2267.98|2259.28|2266.24|2257.54|23
1625090050000|2021-06-30 21:54:10|2266.46|2257.76|2265.31|2256.61|2266.46|2257.76|2265.19|2256.49|25
1625090060000|2021-06-30 21:54:20|2265.2|2256.5|2264.71|2256.01|2265.2|2256.5|2263.83|2255.13|29
1625090070000|2021-06-30 21:54:30|2264.83|2256.13|2266.91|2258.21|2266.91|2258.21|2264.82|2256.12|26
1625090080000|2021-06-30 21:54:40|2266.95|2258.25|2265.23|2256.53|2267.13|2258.43|2265.19|2256.49|29
1625090090000|2021-06-30 21:54:50|2265.02|2256.32|2265.44|2256.74|2265.9|2257.2|2264.52|2255.82|25
1625090100000|2021-06-30 21:55:00|2265.24|2256.54|2265.55|2256.85|2266.17|2257.47|2265.16|2256.46|25
1625090110000|2021-06-30 21:55:10|2265.6|2256.9|2265.53|2256.83|2266.6|2257.9|2265.45|2256.75|24
1625090120000|2021-06-30 21:55:20|2265.56|2256.86|2266.21|2257.51|2266.52|2257.82|2265.56|2256.86|22
1625090130000|2021-06-30 21:55:30|2266.35|2257.65|2267.4|2258.7|2267.65|2258.95|2266.33|2257.63|28
1625090140000|2021-06-30 21:55:40|2267.38|2258.68|2267.17|2258.47|2267.41|2258.71|2266.61|2257.91|24
1625090150000|2021-06-30 21:55:50|2267|2258.3|2266.46|2257.76|2267|2258.3|2264.57|2255.87|28
1625090160000|2021-06-30 21:56:00|2266.41|2257.71|2267.29|2258.59|2267.71|2259.01|2266.41|2257.71|25
1625090170000|2021-06-30 21:56:10|2267.28|2258.58|2268.01|2259.31|2268.01|2259.31|2267|2258.3|26
1625090180000|2021-06-30 21:56:20|2268|2259.3|2266.87|2258.17|2268|2259.3|2266.77|2258.07|26
1625090190000|2021-06-30 21:56:30|2266.89|2258.19|2267.42|2258.72|2267.83|2259.13|2266.89|2258.19|24
1625090200000|2021-06-30 21:56:40|2267.44|2258.74|2268.28|2259.58|2268.46|2259.76|2267.42|2258.72|24
1625090210000|2021-06-30 21:56:50|2268.24|2259.54|2266.52|2257.82|2268.39|2259.69|2265.53|2256.83|28
1625090220000|2021-06-30 21:57:00|2266.5|2257.8|2267.64|2258.94|2267.65|2258.95|2266.25|2257.55|26
1625090230000|2021-06-30 21:57:10|2267.78|2259.08|2268.11|2259.41|2268.11|2259.41|2267.67|2258.97|18
1625090240000|2021-06-30 21:57:20|2268.27|2259.57|2268.11|2259.41|2268.27|2259.57|2267.55|2258.85|22
1625090250000|2021-06-30 21:57:30|2268.12|2259.42|2268.15|2259.45|2268.48|2259.78|2267.7|2259|22
1625090260000|2021-06-30 21:57:40|2268.13|2259.43|2267.98|2259.28|2268.44|2259.74|2267.98|2259.28|13
1625090270000|2021-06-30 21:57:50|2267.97|2259.27|2268.18|2259.48|2268.21|2259.51|2267.66|2258.96|16
1625090280000|2021-06-30 21:58:00|2268.6|2259.9|2268.78|2260.08|2268.83|2260.13|2268.51|2259.81|15
1625090290000|2021-06-30 21:58:10|2268.86|2260.16|2268.56|2259.86|2268.86|2260.16|2268.17|2259.47|25
1625090300000|2021-06-30 21:58:20|2268.43|2259.73|2269.95|2261.25|2269.96|2261.26|2268.43|2259.73|20
1625090310000|2021-06-30 21:58:30|2269.87|2261.17|2270.85|2262.15|2270.91|2262.21|2269.76|2261.06|26
1625090320000|2021-06-30 21:58:40|2270.98|2262.28|2271.33|2262.63|2271.33|2262.63|2270.88|2262.18|18
1625090330000|2021-06-30 21:58:50|2271.28|2262.58|2269.79|2261.09|2271.28|2262.58|2268.82|2260.12|24
1625090340000|2021-06-30 21:59:00|2269.81|2261.11|2268.4|2259.7|2270|2261.3|2267.49|2258.79|26
1625090350000|2021-06-30 21:59:10|2268.62|2259.92|2268.46|2259.76|2269.16|2260.46|2268.09|2259.39|27
1625090360000|2021-06-30 21:59:20|2268.38|2259.68|2268.46|2259.76|2268.8|2260.1|2268.34|2259.64|22
1625090370000|2021-06-30 21:59:30|2268.51|2259.81|2268.57|2259.87|2268.94|2260.24|2268.28|2259.58|23
1625090380000|2021-06-30 21:59:40|2268.55|2259.85|2268.4|2259.7|2268.55|2259.85|2268|2259.3|21
1625090390000|2021-06-30 21:59:50|2268.44|2259.74|2268.66|2259.96|2269.52|2260.82|2268.44|2259.74|23
1625090400000|2021-06-30 22:00:00|2268.69|2259.99|2271.42|2262.72|2271.55|2262.85|2268.69|2259.99|25
1625090410000|2021-06-30 22:00:10|2271.28|2262.58|2268.34|2259.64|2271.28|2262.58|2267.68|2258.98|27
1625090420000|2021-06-30 22:00:20|2268.45|2259.75|2266.58|2257.88|2268.5|2259.8|2266.58|2257.88|26
1625090430000|2021-06-30 22:00:30|2266.51|2257.81|2267|2258.3|2267.33|2258.63|2266.01|2257.31|24
1625090440000|2021-06-30 22:00:40|2266.99|2258.29|2266.81|2258.11|2267.09|2258.39|2266.21|2257.51|18
1625090450000|2021-06-30 22:00:50|2266.66|2257.96|2266.78|2258.08|2267.65|2258.95|2266.45|2257.75|27
1625090460000|2021-06-30 22:01:00|2266.77|2258.07|2265.25|2256.55|2266.83|2258.13|2265.2|2256.5|24
1625090470000|2021-06-30 22:01:10|2265.2|2256.5|2265.51|2256.81|2265.6|2256.9|2265.2|2256.5|24
1625090480000|2021-06-30 22:01:20|2265.48|2256.78|2265.19|2256.49|2265.48|2256.78|2265.13|2256.43|18
1625090490000|2021-06-30 22:01:30|2265.2|2256.5|2264.25|2255.55|2265.2|2256.5|2264.25|2255.55|21
1625090500000|2021-06-30 22:01:40|2264.47|2255.77|2266.09|2257.39|2266.09|2257.39|2264.41|2255.71|28
1625090510000|2021-06-30 22:01:50|2266.07|2257.37|2264.83|2256.13|2266.07|2257.37|2264.67|2255.97|24
1625090520000|2021-06-30 22:02:00|2264.81|2256.11|2263.5|2254.8|2264.81|2256.11|2263.46|2254.76|21
1625090530000|2021-06-30 22:02:10|2263.54|2254.84|2262.5|2253.8|2263.54|2254.84|2262.12|2253.42|18
1625090540000|2021-06-30 22:02:20|2262.32|2253.62|2257.27|2248.57|2262.32|2253.62|2256.78|2248.08|28
1625090550000|2021-06-30 22:02:30|2257.19|2248.49|2260.49|2251.79|2260.88|2252.18|2257.15|2248.45|25
1625090560000|2021-06-30 22:02:40|2260.41|2251.71|2258.75|2250.05|2260.89|2252.19|2258.12|2249.42|28
1625090570000|2021-06-30 22:02:50|2258.8|2250.1|2261.37|2252.67|2261.46|2252.76|2258.8|2250.1|25
1625090580000|2021-06-30 22:03:00|2261.36|2252.66|2261.69|2252.99|2262.13|2253.43|2261.36|2252.66|26
1625090590000|2021-06-30 22:03:10|2261.68|2252.98|2262.27|2253.57|2262.27|2253.57|2260.85|2252.15|25
1625090600000|2021-06-30 22:03:20|2262.32|2253.62|2260.29|2251.59|2262.32|2253.62|2260.29|2251.59|26
1625090610000|2021-06-30 22:03:30|2260.31|2251.61|2260.76|2252.06|2261.31|2252.61|2259.91|2251.21|27
1625090620000|2021-06-30 22:03:40|2260.47|2251.77|2259.32|2250.62|2261.22|2252.52|2259.15|2250.45|28
1625090630000|2021-06-30 22:03:50|2259.48|2250.78|2256.65|2247.95|2259.7|2251|2256.43|2247.73|28
1625090640000|2021-06-30 22:04:00|2256.4|2247.7|2257.61|2248.91|2257.61|2248.91|2255.88|2247.18|28
1625090650000|2021-06-30 22:04:10|2257.94|2249.24|2260.77|2252.07|2261.22|2252.52|2257.87|2249.17|28
1625090660000|2021-06-30 22:04:20|2260.62|2251.92|2259.58|2250.88|2260.62|2251.92|2259.21|2250.51|24
1625090670000|2021-06-30 22:04:30|2259.62|2250.92|2258.69|2249.99|2259.76|2251.06|2258.44|2249.74|24
1625090680000|2021-06-30 22:04:40|2258.83|2250.13|2259.29|2250.59|2259.93|2251.23|2258.65|2249.95|24
1625090690000|2021-06-30 22:04:50|2259.18|2250.48|2258.82|2250.12|2259.51|2250.81|2258.82|2250.12|23
1625090700000|2021-06-30 22:05:00|2258.83|2250.13|2259.88|2251.18|2260.01|2251.31|2258.72|2250.02|23
1625090710000|2021-06-30 22:05:10|2260.05|2251.35|2261.24|2252.54|2261.24|2252.54|2260.05|2251.35|13
1625090720000|2021-06-30 22:05:20|2261.25|2252.55|2260.81|2252.11|2261.35|2252.65|2260.78|2252.08|23
1625090730000|2021-06-30 22:05:30|2260.89|2252.19|2261.08|2252.38|2261.34|2252.64|2260.87|2252.17|17
1625090740000|2021-06-30 22:05:40|2261.07|2252.37|2261.06|2252.36|2261.22|2252.52|2261.03|2252.33|19
1625090750000|2021-06-30 22:05:50|2261.13|2252.43|2260.58|2251.88|2261.7|2253|2260.16|2251.46|23
1625090760000|2021-06-30 22:06:00|2261.13|2252.43|2259.49|2250.79|2261.51|2252.81|2259.49|2250.79|21
1625090770000|2021-06-30 22:06:10|2259.43|2250.73|2260.58|2251.88|2260.58|2251.88|2258.68|2249.98|28
1625090780000|2021-06-30 22:06:20|2260.67|2251.97|2260.43|2251.73|2261.07|2252.37|2260.29|2251.59|22
1625090790000|2021-06-30 22:06:30|2260.27|2251.57|2260.57|2251.87|2260.86|2252.16|2259.4|2250.7|27
1625090800000|2021-06-30 22:06:40|2260.58|2251.88|2260.99|2252.29|2261.02|2252.32|2260.54|2251.84|17
1625090810000|2021-06-30 22:06:50|2260.55|2251.85|2259.49|2250.79|2261.04|2252.34|2259.38|2250.68|25
1625090820000|2021-06-30 22:07:00|2259.48|2250.78|2260.97|2252.27|2261.3|2252.6|2259.48|2250.78|27
1625090830000|2021-06-30 22:07:10|2260.98|2252.28|2260.78|2252.08|2261.36|2252.66|2260.62|2251.92|26
1625090840000|2021-06-30 22:07:20|2260.76|2252.06|2260.43|2251.73|2260.76|2252.06|2259.62|2250.92|24
1625090850000|2021-06-30 22:07:30|2260.37|2251.67|2260.22|2251.52|2261.12|2252.42|2260.17|2251.47|26
1625090860000|2021-06-30 22:07:40|2260.25|2251.55|2260.13|2251.43|2261.1|2252.4|2259.93|2251.23|25
1625090870000|2021-06-30 22:07:50|2260.12|2251.42|2260.68|2251.98|2260.71|2252.01|2259.88|2251.18|17
1625090880000|2021-06-30 22:08:00|2260.66|2251.96|2258.1|2249.4|2260.66|2251.96|2258|2249.3|24
1625090890000|2021-06-30 22:08:10|2258.14|2249.44|2259.84|2251.14|2259.84|2251.14|2258.14|2249.44|26
1625090900000|2021-06-30 22:08:20|2259.87|2251.17|2260.17|2251.47|2260.52|2251.82|2259.37|2250.67|21
1625090910000|2021-06-30 22:08:30|2260.31|2251.61|2259.37|2250.67|2260.36|2251.66|2259.37|2250.67|23
1625090920000|2021-06-30 22:08:40|2259.08|2250.38|2258.51|2249.81|2259.38|2250.68|2258.42|2249.72|28
1625090930000|2021-06-30 22:08:50|2258.58|2249.88|2257.68|2248.98|2259.55|2250.85|2257.68|2248.98|26
1625090940000|2021-06-30 22:09:00|2257.66|2248.96|2258.62|2249.92|2258.76|2250.06|2257.66|2248.96|28
1625090950000|2021-06-30 22:09:10|2258.53|2249.83|2258.08|2249.38|2259.15|2250.45|2258.08|2249.38|24
1625090960000|2021-06-30 22:09:20|2258.12|2249.42|2258.98|2250.28|2258.98|2250.28|2258|2249.3|19
1625090970000|2021-06-30 22:09:30|2258.91|2250.21|2258.21|2249.51|2259.06|2250.36|2258.11|2249.41|25
1625090980000|2021-06-30 22:09:40|2257.98|2249.28|2256.92|2248.22|2257.98|2249.28|2256.92|2248.22|21
1625090990000|2021-06-30 22:09:50|2255.85|2247.15|2250.71|2242.01|2255.85|2247.15|2250.71|2242.01|29
1625091000000|2021-06-30 22:10:00|2250.77|2242.07|2254.58|2245.88|2254.88|2246.18|2250.46|2241.76|26
1625091010000|2021-06-30 22:10:10|2255.06|2246.36|2254.08|2245.38|2255.16|2246.46|2253.87|2245.17|28
1625091020000|2021-06-30 22:10:20|2254.14|2245.44|2255.97|2247.27|2255.97|2247.27|2253.98|2245.28|23
1625091030000|2021-06-30 22:10:30|2255.84|2247.14|2254.99|2246.29|2255.99|2247.29|2254.99|2246.29|27
1625091040000|2021-06-30 22:10:40|2255.06|2246.36|2254.88|2246.18|2255.16|2246.46|2254|2245.3|26
1625091050000|2021-06-30 22:10:50|2254.98|2246.28|2255.63|2246.93|2255.73|2247.03|2254.67|2245.97|23
1625091060000|2021-06-30 22:11:00|2255.69|2246.99|2253.85|2245.15|2255.69|2246.99|2253.78|2245.08|28
1625091070000|2021-06-30 22:11:10|2253.91|2245.21|2255.6|2246.9|2255.62|2246.92|2253.91|2245.21|26
1625091080000|2021-06-30 22:11:20|2255.61|2246.91|2255.03|2246.33|2255.77|2247.07|2254.98|2246.28|23
1625091090000|2021-06-30 22:11:30|2254.92|2246.22|2255.6|2246.9|2255.64|2246.94|2254.68|2245.98|26
1625091100000|2021-06-30 22:11:40|2255.48|2246.78|2249.48|2240.78|2255.48|2246.78|2248.92|2240.22|29
1625091110000|2021-06-30 22:11:50|2249.47|2240.77|2247.55|2238.85|2250.01|2241.31|2247.55|2238.85|24
1625091120000|2021-06-30 22:12:00|2247.27|2238.57|2248.98|2240.28|2249|2240.3|2247.05|2238.35|23
1625091130000|2021-06-30 22:12:10|2248.55|2239.85|2249.33|2240.63|2249.51|2240.81|2248.55|2239.85|27
1625091140000|2021-06-30 22:12:20|2249.34|2240.64|2249.43|2240.73|2249.56|2240.86|2249.31|2240.61|16
1625091150000|2021-06-30 22:12:30|2249.45|2240.75|2249.19|2240.49|2249.76|2241.06|2248.57|2239.87|24
1625091160000|2021-06-30 22:12:40|2249.06|2240.36|2248.91|2240.21|2249.12|2240.42|2247.47|2238.77|28
1625091170000|2021-06-30 22:12:50|2248.95|2240.25|2249.87|2241.17|2249.98|2241.28|2248.45|2239.75|24
1625091180000|2021-06-30 22:13:00|2249.84|2241.14|2249.85|2241.15|2250.47|2241.77|2249.53|2240.83|20
1625091190000|2021-06-30 22:13:10|2249.95|2241.25|2250.36|2241.66|2251.19|2242.49|2249.95|2241.25|21
1625091200000|2021-06-30 22:13:20|2250.15|2241.45|2248.57|2239.87|2250.15|2241.45|2248.24|2239.54|28
1625091210000|2021-06-30 22:13:30|2248.74|2240.04|2247.6|2238.9|2249.02|2240.32|2245.5|2236.8|26
1625091220000|2021-06-30 22:13:40|2247.77|2239.07|2245.58|2236.88|2247.77|2239.07|2245.47|2236.77|26
1625091230000|2021-06-30 22:13:50|2245.48|2236.78|2244.2|2235.5|2245.93|2237.23|2243.56|2234.86|26
1625091240000|2021-06-30 22:14:00|2245.42|2236.72|2245.48|2236.78|2245.76|2237.06|2244.07|2235.37|25
1625091250000|2021-06-30 22:14:10|2245.3|2236.6|2246.09|2237.39|2246.16|2237.46|2245.3|2236.6|22
1625091260000|2021-06-30 22:14:20|2246.1|2237.4|2246.1|2237.4|2246.58|2237.88|2245.77|2237.07|21
1625091270000|2021-06-30 22:14:30|2245.52|2236.82|2245.37|2236.67|2245.78|2237.08|2245.33|2236.63|23
1625091280000|2021-06-30 22:14:40|2245.42|2236.72|2246.65|2237.95|2246.69|2237.99|2245.29|2236.59|23
1625091290000|2021-06-30 22:14:50|2246.6|2237.9|2245.75|2237.05|2246.6|2237.9|2245.56|2236.86|19
1625091300000|2021-06-30 22:15:00|2245.68|2236.98|2246.91|2238.21|2246.91|2238.21|2244.83|2236.13|25
1625091310000|2021-06-30 22:15:10|2247.36|2238.66|2249.37|2240.67|2249.59|2240.89|2247.36|2238.66|28
1625091320000|2021-06-30 22:15:20|2249.22|2240.52|2250.14|2241.44|2250.28|2241.58|2248.86|2240.16|27
1625091330000|2021-06-30 22:15:30|2250.26|2241.56|2250.99|2242.29|2250.99|2242.29|2250.26|2241.56|22
1625091340000|2021-06-30 22:15:40|2251.08|2242.38|2250.12|2241.42|2251.08|2242.38|2250.12|2241.42|18
1625091350000|2021-06-30 22:15:50|2249.51|2240.81|2249.31|2240.61|2249.51|2240.81|2247.71|2239.01|29
1625091360000|2021-06-30 22:16:00|2249.27|2240.57|2249.85|2241.15|2250.18|2241.48|2249.03|2240.33|25
1625091370000|2021-06-30 22:16:10|2249.89|2241.19|2250.17|2241.47|2250.4|2241.7|2249.6|2240.9|21
1625091380000|2021-06-30 22:16:20|2250.31|2241.61|2250.56|2241.86|2250.62|2241.92|2250.3|2241.6|14
1625091390000|2021-06-30 22:16:30|2250.43|2241.73|2251.12|2242.42|2251.31|2242.61|2250.43|2241.73|14
1625091400000|2021-06-30 22:16:40|2251.28|2242.58|2251.51|2242.81|2251.75|2243.05|2251.13|2242.43|16
1625091410000|2021-06-30 22:16:50|2251.38|2242.68|2251.57|2242.87|2251.62|2242.92|2251.24|2242.54|24
1625091420000|2021-06-30 22:17:00|2251.53|2242.83|2248.9|2240.2|2252.18|2243.48|2248.9|2240.2|22
1625091430000|2021-06-30 22:17:10|2248.84|2240.14|2248.78|2240.08|2249.27|2240.57|2248.52|2239.82|25
1625091440000|2021-06-30 22:17:20|2248.87|2240.17|2249.98|2241.28|2250.22|2241.52|2248.87|2240.17|26
1625091450000|2021-06-30 22:17:30|2249.97|2241.27|2250.89|2242.19|2251.63|2242.93|2249.87|2241.17|23
1625091460000|2021-06-30 22:17:40|2250.59|2241.89|2249.74|2241.04|2251.22|2242.52|2249.74|2241.04|26
1625091470000|2021-06-30 22:17:50|2249.79|2241.09|2250.65|2241.95|2250.76|2242.06|2249.65|2240.95|25
1625091480000|2021-06-30 22:18:00|2250.69|2241.99|2250.05|2241.35|2250.69|2241.99|2249.95|2241.25|19
1625091490000|2021-06-30 22:18:10|2250.08|2241.38|2250.4|2241.7|2250.96|2242.26|2249.7|2241|25
1625091500000|2021-06-30 22:18:20|2250.33|2241.63|2248.96|2240.26|2250.57|2241.87|2248.13|2239.43|26
1625091510000|2021-06-30 22:18:30|2248.99|2240.29|2249.45|2240.75|2249.45|2240.75|2247.76|2239.06|27
1625091520000|2021-06-30 22:18:40|2248.92|2240.22|2250.46|2241.76|2250.59|2241.89|2248.92|2240.22|27
1625091530000|2021-06-30 22:18:50|2250.5|2241.8|2249.78|2241.08|2250.83|2242.13|2249.32|2240.62|20
1625091540000|2021-06-30 22:19:00|2249.88|2241.18|2250.02|2241.32|2250.59|2241.89|2249.45|2240.75|28
1625091550000|2021-06-30 22:19:10|2249.53|2240.83|2248.93|2240.23|2249.53|2240.83|2247.86|2239.16|25
1625091560000|2021-06-30 22:19:20|2248.7|2240|2248.87|2240.17|2249.25|2240.55|2248.37|2239.67|27
1625091570000|2021-06-30 22:19:30|2248.83|2240.13|2247.8|2239.1|2248.83|2240.13|2247.74|2239.04|25
1625091580000|2021-06-30 22:19:40|2247.89|2239.19|2247.71|2239.01|2248.08|2239.38|2247.43|2238.73|23
1625091590000|2021-06-30 22:19:50|2247.33|2238.63|2247.95|2239.25|2249.79|2241.09|2247.33|2238.63|25
1625091600000|2021-06-30 22:20:00|2247.78|2239.08|2249.48|2240.78|2249.61|2240.91|2247.72|2239.02|24
1625091610000|2021-06-30 22:20:10|2249.36|2240.66|2250.7|2242|2250.96|2242.26|2249.36|2240.66|27
1625091620000|2021-06-30 22:20:20|2250.67|2241.97|2250.91|2242.21|2251.03|2242.33|2250.15|2241.45|24
1625091630000|2021-06-30 22:20:30|2250.69|2241.99|2250.76|2242.06|2250.76|2242.06|2250.69|2241.99|5
1625091640000|2021-06-30 22:20:40|2250.74|2242.04|2250.94|2242.24|2251.07|2242.37|2250.54|2241.84|16
1625091650000|2021-06-30 22:20:50|2250.67|2241.97|2250.78|2242.08|2251.05|2242.35|2250.66|2241.96|19
1625091660000|2021-06-30 22:21:00|2250.74|2242.04|2251.24|2242.54|2251.25|2242.55|2250.54|2241.84|23
1625091670000|2021-06-30 22:21:10|2251.28|2242.58|2251.32|2242.62|2251.47|2242.77|2251.15|2242.45|18
1625091680000|2021-06-30 22:21:20|2251.3|2242.6|2251.66|2242.96|2251.67|2242.97|2251.2|2242.5|17
1625091690000|2021-06-30 22:21:30|2251.67|2242.97|2252.44|2243.74|2252.44|2243.74|2251.67|2242.97|14
1625091700000|2021-06-30 22:21:40|2252.58|2243.88|2253.57|2244.87|2253.57|2244.87|2252.58|2243.88|14
1625091710000|2021-06-30 22:21:50|2253.58|2244.88|2252.87|2244.17|2253.58|2244.88|2252.61|2243.91|23
1625091720000|2021-06-30 22:22:00|2252.84|2244.14|2253.25|2244.55|2253.25|2244.55|2252.56|2243.86|25
1625091730000|2021-06-30 22:22:10|2253.33|2244.63|2253.55|2244.85|2254.33|2245.63|2253.33|2244.63|20
1625091740000|2021-06-30 22:22:20|2253.87|2245.17|2253.96|2245.26|2254.14|2245.44|2253.61|2244.91|24
1625091750000|2021-06-30 22:22:30|2254.12|2245.42|2254|2245.3|2254.35|2245.65|2253.56|2244.86|26
1625091760000|2021-06-30 22:22:40|2253.91|2245.21|2254.12|2245.42|2254.15|2245.45|2253.91|2245.21|21
1625091770000|2021-06-30 22:22:50|2254.11|2245.41|2254.63|2245.93|2254.63|2245.93|2254.11|2245.41|20
1625091780000|2021-06-30 22:23:00|2254.62|2245.92|2255.91|2247.21|2255.98|2247.28|2254.62|2245.92|23
1625091790000|2021-06-30 22:23:10|2256.04|2247.34|2256.78|2248.08|2257.51|2248.81|2256.04|2247.34|25
1625091800000|2021-06-30 22:23:20|2256.85|2248.15|2256.83|2248.13|2257.22|2248.52|2256.18|2247.48|26
1625091810000|2021-06-30 22:23:30|2256.88|2248.18|2256.39|2247.69|2257.27|2248.57|2256.1|2247.4|19
1625091820000|2021-06-30 22:23:40|2256.22|2247.52|2256.71|2248.01|2257.12|2248.42|2255.62|2246.92|24
1625091830000|2021-06-30 22:23:50|2256.4|2247.7|2256.97|2248.27|2257|2248.3|2256.18|2247.48|22
1625091840000|2021-06-30 22:24:00|2257.21|2248.51|2255.87|2247.17|2257.21|2248.51|2255.87|2247.17|22
1625091850000|2021-06-30 22:24:10|2255.88|2247.18|2256.37|2247.67|2256.59|2247.89|2255.88|2247.18|20
1625091860000|2021-06-30 22:24:20|2256.46|2247.76|2256.44|2247.74|2256.72|2248.02|2256.02|2247.32|20
1625091870000|2021-06-30 22:24:30|2256.92|2248.22|2256.86|2248.16|2256.97|2248.27|2256.23|2247.53|15
1625091880000|2021-06-30 22:24:40|2256.98|2248.28|2259.39|2250.69|2259.39|2250.69|2256.71|2248.01|22
1625091890000|2021-06-30 22:24:50|2259.9|2251.2|2259.8|2251.1|2260.6|2251.9|2259.56|2250.86|24
1625091900000|2021-06-30 22:25:00|2259.96|2251.26|2260.2|2251.5|2260.2|2251.5|2259.7|2251|25
1625091910000|2021-06-30 22:25:10|2260.04|2251.34|2258.7|2250|2260.19|2251.49|2258.39|2249.69|27
1625091920000|2021-06-30 22:25:20|2259.21|2250.51|2257.22|2248.52|2259.41|2250.71|2257.17|2248.47|28
1625091930000|2021-06-30 22:25:30|2257.17|2248.47|2257.07|2248.37|2257.17|2248.47|2257.02|2248.32|11
1625091940000|2021-06-30 22:25:40|2257.04|2248.34|2257.8|2249.1|2258.22|2249.52|2257.04|2248.34|24
1625091950000|2021-06-30 22:25:50|2257.84|2249.14|2256.63|2247.93|2258.11|2249.41|2256.51|2247.81|25
1625091960000|2021-06-30 22:26:00|2256.65|2247.95|2257.32|2248.62|2257.58|2248.88|2256.65|2247.95|26
1625091970000|2021-06-30 22:26:10|2257.34|2248.64|2256.72|2248.02|2257.34|2248.64|2256.46|2247.76|20
1625091980000|2021-06-30 22:26:20|2256.46|2247.76|2257.16|2248.46|2257.16|2248.46|2256.46|2247.76|19
1625091990000|2021-06-30 22:26:30|2257.12|2248.42|2257.33|2248.63|2257.56|2248.86|2256.94|2248.24|23
1625092000000|2021-06-30 22:26:40|2257.32|2248.62|2256.14|2247.44|2257.32|2248.62|2255.88|2247.18|18
1625092010000|2021-06-30 22:26:50|2256.18|2247.48|2257.69|2248.99|2258.12|2249.42|2256.15|2247.45|25
1625092020000|2021-06-30 22:27:00|2257.65|2248.95|2257.81|2249.11|2257.89|2249.19|2257.52|2248.82|17
1625092030000|2021-06-30 22:27:10|2257.83|2249.13|2256.84|2248.14|2257.9|2249.2|2256.84|2248.14|23
1625092040000|2021-06-30 22:27:20|2256.82|2248.12|2257.43|2248.73|2257.43|2248.73|2256.39|2247.69|23
1625092050000|2021-06-30 22:27:30|2257.3|2248.6|2257.17|2248.47|2257.3|2248.6|2256.55|2247.85|26
1625092060000|2021-06-30 22:27:40|2257.21|2248.51|2257.06|2248.36|2257.33|2248.63|2257.06|2248.36|25
1625092070000|2021-06-30 22:27:50|2256.94|2248.24|2256.27|2247.57|2257.27|2248.57|2256.26|2247.56|23
1625092080000|2021-06-30 22:28:00|2256.3|2247.6|2256.03|2247.33|2256.38|2247.68|2255.95|2247.25|23
1625092090000|2021-06-30 22:28:10|2256.02|2247.32|2255.37|2246.67|2256.02|2247.32|2255.36|2246.66|25
1625092100000|2021-06-30 22:28:20|2255.33|2246.63|2253.26|2244.56|2255.33|2246.63|2253.19|2244.49|25
1625092110000|2021-06-30 22:28:30|2253.25|2244.55|2254.93|2246.23|2255.18|2246.48|2253.13|2244.43|24
1625092120000|2021-06-30 22:28:40|2255.08|2246.38|2254.89|2246.19|2255.37|2246.67|2254.22|2245.52|24
1625092130000|2021-06-30 22:28:50|2255.15|2246.45|2255.25|2246.55|2255.48|2246.78|2254.88|2246.18|17
1625092140000|2021-06-30 22:29:00|2255.16|2246.46|2254.35|2245.65|2255.19|2246.49|2254.3|2245.6|18
1625092150000|2021-06-30 22:29:10|2254.29|2245.59|2254.05|2245.35|2254.48|2245.78|2254.05|2245.35|20
1625092160000|2021-06-30 22:29:20|2254.03|2245.33|2253.45|2244.75|2254.03|2245.33|2253.45|2244.75|24
1625092170000|2021-06-30 22:29:30|2253.36|2244.66|2253.18|2244.48|2253.43|2244.73|2253.09|2244.39|23
1625092180000|2021-06-30 22:29:40|2253.22|2244.52|2252.79|2244.09|2253.34|2244.64|2252.79|2244.09|24
1625092190000|2021-06-30 22:29:50|2252.75|2244.05|2253.87|2245.17|2253.87|2245.17|2252.74|2244.04|19
1625092200000|2021-06-30 22:30:00|2253.92|2245.22|2255.27|2246.57|2255.27|2246.57|2253.92|2245.22|22
1625092210000|2021-06-30 22:30:10|2255.17|2246.47|2256.57|2247.87|2256.57|2247.87|2255.07|2246.37|28
1625092220000|2021-06-30 22:30:20|2256.66|2247.96|2256.22|2247.52|2257|2248.3|2256.21|2247.51|24
1625092230000|2021-06-30 22:30:30|2256.46|2247.76|2256.16|2247.46|2256.69|2247.99|2256.08|2247.38|23
1625092240000|2021-06-30 22:30:40|2256.09|2247.39|2256.46|2247.76|2256.46|2247.76|2255.45|2246.75|25
1625092250000|2021-06-30 22:30:50|2256.4|2247.7|2257.51|2248.81|2257.63|2248.93|2256.4|2247.7|25
1625092260000|2021-06-30 22:31:00|2257.41|2248.71|2257.06|2248.36|2257.42|2248.72|2256.8|2248.1|24
1625092270000|2021-06-30 22:31:10|2256.83|2248.13|2257.26|2248.56|2257.28|2248.58|2256.83|2248.13|17
1625092280000|2021-06-30 22:31:20|2257.23|2248.53|2257.84|2249.14|2257.84|2249.14|2257.06|2248.36|19
1625092290000|2021-06-30 22:31:30|2257.82|2249.12|2258.63|2249.93|2259.09|2250.39|2257.82|2249.12|22
1625092300000|2021-06-30 22:31:40|2258.66|2249.96|2258.24|2249.54|2259.1|2250.4|2257.7|2249|21
1625092310000|2021-06-30 22:31:50|2258.58|2249.88|2258.51|2249.81|2258.6|2249.9|2258.44|2249.74|13
1625092320000|2021-06-30 22:32:00|2258.49|2249.79|2258.75|2250.05|2258.93|2250.23|2258.26|2249.56|15
1625092330000|2021-06-30 22:32:10|2258.7|2250|2259.3|2250.6|2259.33|2250.63|2258.7|2250|23
1625092340000|2021-06-30 22:32:20|2259.29|2250.59|2261.6|2252.9|2261.6|2252.9|2258.97|2250.27|22
1625092350000|2021-06-30 22:32:30|2262.02|2253.32|2267.08|2258.38|2267.27|2258.57|2262.02|2253.32|27
1625092360000|2021-06-30 22:32:40|2267.16|2258.46|2266.11|2257.41|2267.16|2258.46|2266.11|2257.41|27
1625092370000|2021-06-30 22:32:50|2266.47|2257.77|2266.74|2258.04|2267.33|2258.63|2264.84|2256.14|24
1625092380000|2021-06-30 22:33:00|2266.68|2257.98|2268.34|2259.64|2268.81|2260.11|2265.99|2257.29|28
1625092390000|2021-06-30 22:33:10|2269.2|2260.5|2267.74|2259.04|2270.29|2261.59|2267.73|2259.03|23
1625092400000|2021-06-30 22:33:20|2267.66|2258.96|2270.15|2261.45|2270.15|2261.45|2267.62|2258.92|25
1625092410000|2021-06-30 22:33:30|2270.13|2261.43|2270.25|2261.55|2271.07|2262.37|2270.02|2261.32|21
1625092420000|2021-06-30 22:33:40|2270.74|2262.04|2270.67|2261.97|2271.07|2262.37|2270.46|2261.76|23
1625092430000|2021-06-30 22:33:50|2270.73|2262.03|2270.74|2262.04|2270.75|2262.05|2270.46|2261.76|16
1625092440000|2021-06-30 22:34:00|2270.73|2262.03|2268.57|2259.87|2270.76|2262.06|2268.57|2259.87|21
1625092450000|2021-06-30 22:34:10|2268.43|2259.73|2269.97|2261.27|2269.97|2261.27|2268.24|2259.54|22
1625092460000|2021-06-30 22:34:20|2269.69|2260.99|2270.1|2261.4|2270.54|2261.84|2269.3|2260.6|27
1625092470000|2021-06-30 22:34:30|2270.24|2261.54|2268.11|2259.41|2270.6|2261.9|2268.11|2259.41|24
1625092480000|2021-06-30 22:34:40|2268.69|2259.99|2268.28|2259.58|2268.89|2260.19|2268.12|2259.42|24
1625092490000|2021-06-30 22:34:50|2268.25|2259.55|2266.68|2257.98|2268.43|2259.73|2266.68|2257.98|25
1625092500000|2021-06-30 22:35:00|2266.95|2258.25|2265.65|2256.95|2266.95|2258.25|2265.65|2256.95|25
1625092510000|2021-06-30 22:35:10|2265.62|2256.92|2266.06|2257.36|2266.38|2257.68|2265.38|2256.68|27
1625092520000|2021-06-30 22:35:20|2266.04|2257.34|2264.28|2255.58|2266.04|2257.34|2263.75|2255.05|27
1625092530000|2021-06-30 22:35:30|2263.27|2254.57|2262.67|2253.97|2263.27|2254.57|2261.72|2253.02|27
1625092540000|2021-06-30 22:35:40|2262.77|2254.07|2262.69|2253.99|2262.79|2254.09|2262.57|2253.87|22
1625092550000|2021-06-30 22:35:50|2262.37|2253.67|2264.43|2255.73|2264.43|2255.73|2262.37|2253.67|21
1625092560000|2021-06-30 22:36:00|2264.47|2255.77|2263.76|2255.06|2264.69|2255.99|2263.53|2254.83|23
1625092570000|2021-06-30 22:36:10|2263.37|2254.67|2263.07|2254.37|2263.65|2254.95|2263|2254.3|22
1625092580000|2021-06-30 22:36:20|2263.22|2254.52|2261.64|2252.94|2263.25|2254.55|2261.11|2252.41|21
1625092590000|2021-06-30 22:36:30|2261.71|2253.01|2263.12|2254.42|2263.6|2254.9|2261.71|2253.01|24
1625092600000|2021-06-30 22:36:40|2263.07|2254.37|2263.25|2254.55|2263.25|2254.55|2262.38|2253.68|25
1625092610000|2021-06-30 22:36:50|2263.32|2254.62|2263.29|2254.59|2263.35|2254.65|2262.09|2253.39|28
1625092620000|2021-06-30 22:37:00|2263.4|2254.7|2262.61|2253.91|2263.8|2255.1|2262.42|2253.72|27
1625092630000|2021-06-30 22:37:10|2262.71|2254.01|2262.7|2254|2263.09|2254.39|2262.28|2253.58|20
1625092640000|2021-06-30 22:37:20|2262.68|2253.98|2261.84|2253.14|2262.68|2253.98|2261.84|2253.14|22
1625092650000|2021-06-30 22:37:30|2261.48|2252.78|2260.85|2252.15|2261.76|2253.06|2260.85|2252.15|22
1625092660000|2021-06-30 22:37:40|2260.88|2252.18|2260.71|2252.01|2262.13|2253.43|2260.71|2252.01|28
1625092670000|2021-06-30 22:37:50|2260.8|2252.1|2260.48|2251.78|2260.8|2252.1|2260.24|2251.54|25
1625092680000|2021-06-30 22:38:00|2260.53|2251.83|2262.62|2253.92|2262.63|2253.93|2260.49|2251.79|22
1625092690000|2021-06-30 22:38:10|2262.55|2253.85|2263.08|2254.38|2264|2255.3|2262.52|2253.82|27
1625092700000|2021-06-30 22:38:20|2263.11|2254.41|2263.89|2255.19|2264.02|2255.32|2263|2254.3|25
1625092710000|2021-06-30 22:38:30|2263.87|2255.17|2263.97|2255.27|2264.24|2255.54|2263.68|2254.98|24
1625092720000|2021-06-30 22:38:40|2263.98|2255.28|2261.96|2253.26|2263.98|2255.28|2261.96|2253.26|24
1625092730000|2021-06-30 22:38:50|2261.99|2253.29|2261.64|2252.94|2262.87|2254.17|2261.6|2252.9|27
1625092740000|2021-06-30 22:39:00|2262.11|2253.41|2262.21|2253.51|2262.35|2253.65|2262.08|2253.38|12
1625092750000|2021-06-30 22:39:10|2262.2|2253.5|2262.25|2253.55|2262.26|2253.56|2261.91|2253.21|22
1625092760000|2021-06-30 22:39:20|2262.1|2253.4|2261.87|2253.17|2262.23|2253.53|2261.87|2253.17|21
1625092770000|2021-06-30 22:39:30|2261.92|2253.22|2262.1|2253.4|2262.79|2254.09|2261.92|2253.22|26
1625092780000|2021-06-30 22:39:40|2261.8|2253.1|2262.28|2253.58|2262.43|2253.73|2261.73|2253.03|24
1625092790000|2021-06-30 22:39:50|2262.27|2253.57|2262.98|2254.28|2262.98|2254.28|2261.94|2253.24|25
1625092800000|2021-06-30 22:40:00|2262.97|2254.27|2263.64|2254.94|2263.74|2255.04|2262.61|2253.91|19
1625092810000|2021-06-30 22:40:10|2263.69|2254.99|2263.81|2255.11|2264.43|2255.73|2263.65|2254.95|18
1625092820000|2021-06-30 22:40:20|2263.76|2255.06|2263.53|2254.83|2263.95|2255.25|2263.53|2254.83|20
1625092830000|2021-06-30 22:40:30|2263.55|2254.85|2262.81|2254.11|2263.56|2254.86|2262.78|2254.08|24
1625092840000|2021-06-30 22:40:40|2262.76|2254.06|2263.98|2255.28|2263.98|2255.28|2262.76|2254.06|19
1625092850000|2021-06-30 22:40:50|2264.03|2255.33|2261.6|2252.9|2264.03|2255.33|2261.57|2252.87|25
1625092860000|2021-06-30 22:41:00|2261.9|2253.2|2261.92|2253.22|2262.37|2253.67|2261.34|2252.64|28
1625092870000|2021-06-30 22:41:10|2261.93|2253.23|2262.29|2253.59|2262.51|2253.81|2261.4|2252.7|26
1625092880000|2021-06-30 22:41:20|2262.22|2253.52|2262.85|2254.15|2262.98|2254.28|2261.95|2253.25|26
1625092890000|2021-06-30 22:41:30|2262.82|2254.12|2262.84|2254.14|2262.84|2254.14|2262.43|2253.73|29
1625092900000|2021-06-30 22:41:40|2262.95|2254.25|2262.6|2253.9|2262.95|2254.25|2262.53|2253.83|22
1625092910000|2021-06-30 22:41:50|2262.56|2253.86|2262.22|2253.52|2262.69|2253.99|2262.14|2253.44|19
1625092920000|2021-06-30 22:42:00|2262.4|2253.7|2262.68|2253.98|2262.96|2254.26|2262.22|2253.52|26
1625092930000|2021-06-30 22:42:10|2262.67|2253.97|2261.5|2252.8|2262.72|2254.02|2261.42|2252.72|23
1625092940000|2021-06-30 22:42:20|2261.35|2252.65|2261.35|2252.65|2262.12|2253.42|2261.35|2252.65|23
1625092950000|2021-06-30 22:42:30|2261.36|2252.66|2261.5|2252.8|2262.15|2253.45|2261.34|2252.64|18
1625092960000|2021-06-30 22:42:40|2261.46|2252.76|2261.8|2253.1|2262.21|2253.51|2261.23|2252.53|25
1625092970000|2021-06-30 22:42:50|2261.71|2253.01|2261.41|2252.71|2261.77|2253.07|2261.41|2252.71|22
1625092980000|2021-06-30 22:43:00|2261.46|2252.76|2261.2|2252.5|2262.07|2253.37|2261.01|2252.31|24
1625092990000|2021-06-30 22:43:10|2261.22|2252.52|2262.71|2254.01|2262.71|2254.01|2261.17|2252.47|26
1625093000000|2021-06-30 22:43:20|2262.78|2254.08|2262.81|2254.11|2262.9|2254.2|2262.42|2253.72|26
1625093010000|2021-06-30 22:43:30|2262.89|2254.19|2262.45|2253.75|2262.9|2254.2|2261.91|2253.21|25
1625093020000|2021-06-30 22:43:40|2262.62|2253.92|2262.71|2254.01|2262.9|2254.2|2262.59|2253.89|25
1625093030000|2021-06-30 22:43:50|2262.66|2253.96|2262.07|2253.37|2262.67|2253.97|2262.07|2253.37|27
1625093040000|2021-06-30 22:44:00|2262.06|2253.36|2262.5|2253.8|2262.75|2254.05|2262.06|2253.36|26
1625093050000|2021-06-30 22:44:10|2262.47|2253.77|2262.65|2253.95|2262.7|2254|2262.43|2253.73|14
1625093060000|2021-06-30 22:44:20|2262.67|2253.97|2263.21|2254.51|2263.4|2254.7|2262.67|2253.97|19
1625093070000|2021-06-30 22:44:30|2263.13|2254.43|2263.1|2254.4|2263.44|2254.74|2262.97|2254.27|26
1625093080000|2021-06-30 22:44:40|2263|2254.3|2263.07|2254.37|2263.43|2254.73|2263|2254.3|24
1625093090000|2021-06-30 22:44:50|2263.11|2254.41|2263.39|2254.69|2264.02|2255.32|2263.11|2254.41|22
1625093100000|2021-06-30 22:45:00|2263.16|2254.46|2264.06|2255.36|2264.2|2255.5|2263.04|2254.34|19
1625093110000|2021-06-30 22:45:10|2264.07|2255.37|2264.79|2256.09|2264.85|2256.15|2264.07|2255.37|20
1625093120000|2021-06-30 22:45:20|2264.87|2256.17|2264.71|2256.01|2264.91|2256.21|2264.71|2256.01|23
1625093130000|2021-06-30 22:45:30|2264.75|2256.05|2265.16|2256.46|2265.31|2256.61|2264.66|2255.96|25
1625093140000|2021-06-30 22:45:40|2265.19|2256.49|2265.55|2256.85|2265.55|2256.85|2265.16|2256.46|23
1625093150000|2021-06-30 22:45:50|2265.48|2256.78|2264.7|2256|2265.56|2256.86|2264.58|2255.88|26
1625093160000|2021-06-30 22:46:00|2264.68|2255.98|2265.07|2256.37|2265.07|2256.37|2264.55|2255.85|26
1625093170000|2021-06-30 22:46:10|2265.16|2256.46|2264.45|2255.75|2265.2|2256.5|2264.27|2255.57|26
1625093180000|2021-06-30 22:46:20|2264.5|2255.8|2264.57|2255.87|2264.82|2256.12|2264.41|2255.71|24
1625093190000|2021-06-30 22:46:30|2264.45|2255.75|2264.19|2255.49|2265.1|2256.4|2264.19|2255.49|25
1625093200000|2021-06-30 22:46:40|2264.21|2255.51|2264.61|2255.91|2264.7|2256|2264.18|2255.48|21
1625093210000|2021-06-30 22:46:50|2264.63|2255.93|2263.56|2254.86|2264.67|2255.97|2263.56|2254.86|13
1625093220000|2021-06-30 22:47:00|2263.51|2254.81|2263.18|2254.48|2263.74|2255.04|2263.18|2254.48|16
1625093230000|2021-06-30 22:47:10|2263.24|2254.54|2263.37|2254.67|2263.48|2254.78|2263.18|2254.48|19
1625093240000|2021-06-30 22:47:20|2263.32|2254.62|2262.04|2253.34|2263.32|2254.62|2261.89|2253.19|18
1625093250000|2021-06-30 22:47:30|2262.03|2253.33|2260.64|2251.94|2262.03|2253.33|2260.64|2251.94|20
1625093260000|2021-06-30 22:47:40|2260.62|2251.92|2259.67|2250.97|2260.63|2251.93|2259.57|2250.87|23
1625093270000|2021-06-30 22:47:50|2259.28|2250.58|2258.56|2249.86|2259.56|2250.86|2258.56|2249.86|28
1625093280000|2021-06-30 22:48:00|2258.48|2249.78|2258.2|2249.5|2258.54|2249.84|2258.12|2249.42|24
1625093290000|2021-06-30 22:48:10|2258.22|2249.52|2259.59|2250.89|2259.59|2250.89|2258.11|2249.41|23
1625093300000|2021-06-30 22:48:20|2259.71|2251.01|2260.18|2251.48|2260.84|2252.14|2259.23|2250.53|23
1625093310000|2021-06-30 22:48:30|2260.1|2251.4|2260.38|2251.68|2260.53|2251.83|2259.56|2250.86|29
1625093320000|2021-06-30 22:48:40|2260.48|2251.78|2260.35|2251.65|2260.63|2251.93|2260.32|2251.62|16
1625093330000|2021-06-30 22:48:50|2260.36|2251.66|2261.11|2252.41|2261.33|2252.63|2260.36|2251.66|16
1625093340000|2021-06-30 22:49:00|2261.12|2252.42|2260.13|2251.43|2261.12|2252.42|2260.13|2251.43|27
1625093350000|2021-06-30 22:49:10|2259.83|2251.13|2260.18|2251.48|2260.19|2251.49|2259.52|2250.82|23
1625093360000|2021-06-30 22:49:20|2260.2|2251.5|2260.96|2252.26|2260.96|2252.26|2260.2|2251.5|16
1625093370000|2021-06-30 22:49:30|2260.92|2252.22|2261.03|2252.33|2261.03|2252.33|2260.92|2252.22|4
1625093380000|2021-06-30 22:49:40|2261.02|2252.32|2261.14|2252.44|2261.19|2252.49|2260.83|2252.13|14
1625093390000|2021-06-30 22:49:50|2261.2|2252.5|2261.11|2252.41|2261.2|2252.5|2261.05|2252.35|12
1625093400000|2021-06-30 22:50:00|2260.7|2252|2260.58|2251.88|2260.73|2252.03|2260.47|2251.77|18
1625093410000|2021-06-30 22:50:10|2260.66|2251.96|2260.31|2251.61|2260.66|2251.96|2260.11|2251.41|22
1625093420000|2021-06-30 22:50:20|2260.05|2251.35|2259.6|2250.9|2260.15|2251.45|2259.4|2250.7|21
1625093430000|2021-06-30 22:50:30|2259.61|2250.91|2258.04|2249.34|2259.61|2250.91|2257.91|2249.21|25
1625093440000|2021-06-30 22:50:40|2257.99|2249.29|2257.22|2248.52|2258.33|2249.63|2257.09|2248.39|26
1625093450000|2021-06-30 22:50:50|2257.36|2248.66|2257.29|2248.59|2257.6|2248.9|2256.95|2248.25|27
1625093460000|2021-06-30 22:51:00|2257.57|2248.87|2259.02|2250.32|2259.02|2250.32|2257.45|2248.75|25
1625093470000|2021-06-30 22:51:10|2259.03|2250.33|2258.97|2250.27|2259.07|2250.37|2258.94|2250.24|14
1625093480000|2021-06-30 22:51:20|2259.03|2250.33|2258.54|2249.84|2259.29|2250.59|2258.18|2249.48|21
1625093490000|2021-06-30 22:51:30|2258.5|2249.8|2258.44|2249.74|2258.62|2249.92|2258.19|2249.49|23
1625093500000|2021-06-30 22:51:40|2258.53|2249.83|2257.35|2248.65|2258.53|2249.83|2257.35|2248.65|22
1625093510000|2021-06-30 22:51:50|2257.19|2248.49|2256.59|2247.89|2257.19|2248.49|2256.58|2247.88|21
1625093520000|2021-06-30 22:52:00|2256.56|2247.86|2256.2|2247.5|2256.56|2247.86|2255.85|2247.15|22
1625093530000|2021-06-30 22:52:10|2256.18|2247.48|2254.82|2246.12|2256.18|2247.48|2254.82|2246.12|23
1625093540000|2021-06-30 22:52:20|2254.81|2246.11|2254.75|2246.05|2255.01|2246.31|2253.98|2245.28|22
1625093550000|2021-06-30 22:52:30|2254.85|2246.15|2253.31|2244.61|2255.17|2246.47|2253.31|2244.61|27
1625093560000|2021-06-30 22:52:40|2253.42|2244.72|2253.22|2244.52|2254.05|2245.35|2252.68|2243.98|25
1625093570000|2021-06-30 22:52:50|2253.16|2244.46|2252.62|2243.92|2253.37|2244.67|2252.58|2243.88|24
1625093580000|2021-06-30 22:53:00|2252.59|2243.89|2251.67|2242.97|2252.67|2243.97|2251.67|2242.97|27
1625093590000|2021-06-30 22:53:10|2251.35|2242.65|2251.11|2242.41|2251.35|2242.65|2250.48|2241.78|26
1625093600000|2021-06-30 22:53:20|2251.32|2242.62|2252.84|2244.14|2253.16|2244.46|2251.22|2242.52|25
1625093610000|2021-06-30 22:53:30|2252.83|2244.13|2254.17|2245.47|2254.18|2245.48|2252.49|2243.79|16
1625093620000|2021-06-30 22:53:40|2254|2245.3|2252.48|2243.78|2254.24|2245.54|2252.08|2243.38|20
1625093630000|2021-06-30 22:53:50|2252.4|2243.7|2253|2244.3|2253|2244.3|2252.4|2243.7|22
1625093640000|2021-06-30 22:54:00|2252.98|2244.28|2254|2245.3|2254|2245.3|2252.98|2244.28|17
1625093650000|2021-06-30 22:54:10|2254.09|2245.39|2254.78|2246.08|2254.83|2246.13|2254.05|2245.35|18
1625093660000|2021-06-30 22:54:20|2254.95|2246.25|2255.58|2246.88|2256.09|2247.39|2254.95|2246.25|24
1625093670000|2021-06-30 22:54:30|2255.46|2246.76|2255.79|2247.09|2255.83|2247.13|2255.23|2246.53|22
1625093680000|2021-06-30 22:54:40|2255.84|2247.14|2256.6|2247.9|2256.61|2247.91|2255.47|2246.77|20
1625093690000|2021-06-30 22:54:50|2256.64|2247.94|2258.13|2249.43|2258.13|2249.43|2256.64|2247.94|23
1625093700000|2021-06-30 22:55:00|2258.06|2249.36|2258.41|2249.71|2258.52|2249.82|2257.56|2248.86|26
1625093710000|2021-06-30 22:55:10|2258.39|2249.69|2258.65|2249.95|2258.74|2250.04|2258.33|2249.63|23
1625093720000|2021-06-30 22:55:20|2258.78|2250.08|2259.03|2250.33|2259.34|2250.64|2258.6|2249.9|17
1625093730000|2021-06-30 22:55:30|2259.22|2250.52|2257.73|2249.03|2259.22|2250.52|2257.25|2248.55|23
1625093740000|2021-06-30 22:55:40|2257.71|2249.01|2257.48|2248.78|2257.71|2249.01|2257.19|2248.49|15
1625093750000|2021-06-30 22:55:50|2257.56|2248.86|2257.35|2248.65|2257.56|2248.86|2257.18|2248.48|18
1625093760000|2021-06-30 22:56:00|2257.38|2248.68|2257.08|2248.38|2257.44|2248.74|2257.04|2248.34|16
1625093770000|2021-06-30 22:56:10|2257.34|2248.64|2257.64|2248.94|2257.69|2248.99|2257.08|2248.38|16
1625093780000|2021-06-30 22:56:20|2257.69|2248.99|2257.05|2248.35|2257.92|2249.22|2257.05|2248.35|16
1625093790000|2021-06-30 22:56:30|2256.77|2248.07|2255.81|2247.11|2256.77|2248.07|2255.81|2247.11|15
1625093800000|2021-06-30 22:56:40|2255.77|2247.07|2255.81|2247.11|2255.81|2247.11|2255.52|2246.82|14
1625093810000|2021-06-30 22:56:50|2255.83|2247.13|2256.04|2247.34|2256.04|2247.34|2255.83|2247.13|13
1625093820000|2021-06-30 22:57:00|2256.05|2247.35|2255.86|2247.16|2256.06|2247.36|2255.86|2247.16|6
1625093830000|2021-06-30 22:57:10|2255.79|2247.09|2255.39|2246.69|2255.79|2247.09|2254.86|2246.16|17
1625093840000|2021-06-30 22:57:20|2255.44|2246.74|2255.92|2247.22|2255.92|2247.22|2255.15|2246.45|16
1625093850000|2021-06-30 22:57:30|2255.88|2247.18|2257.35|2248.65|2257.44|2248.74|2255.8|2247.1|25
1625093860000|2021-06-30 22:57:40|2257.5|2248.8|2257.69|2248.99|2258.08|2249.38|2257.42|2248.72|22
1625093870000|2021-06-30 22:57:50|2257.5|2248.8|2258.4|2249.7|2258.58|2249.88|2257.5|2248.8|25
1625093880000|2021-06-30 22:58:00|2258.45|2249.75|2258.53|2249.83|2258.53|2249.83|2258.28|2249.58|16
1625093890000|2021-06-30 22:58:10|2258.42|2249.72|2258.18|2249.48|2258.61|2249.91|2258.14|2249.44|20
1625093900000|2021-06-30 22:58:20|2258.27|2249.57|2258.05|2249.35|2258.41|2249.71|2258|2249.3|23
1625093910000|2021-06-30 22:58:30|2257.88|2249.18|2255.97|2247.27|2257.88|2249.18|2255.97|2247.27|25
1625093920000|2021-06-30 22:58:40|2255.63|2246.93|2256.41|2247.71|2256.55|2247.85|2255.63|2246.93|21
1625093930000|2021-06-30 22:58:50|2255.85|2247.15|2256.51|2247.81|2256.51|2247.81|2255.85|2247.15|19
1625093940000|2021-06-30 22:59:00|2256.56|2247.86|2256.46|2247.76|2256.56|2247.86|2256.33|2247.63|20
1625093950000|2021-06-30 22:59:10|2256.44|2247.74|2256.9|2248.2|2256.9|2248.2|2256.42|2247.72|18
1625093960000|2021-06-30 22:59:20|2257.04|2248.34|2258.16|2249.46|2258.16|2249.46|2257.04|2248.34|20
1625093970000|2021-06-30 22:59:30|2257.9|2249.2|2258.06|2249.36|2258.14|2249.44|2257.7|2249|18
1625093980000|2021-06-30 22:59:40|2258.07|2249.37|2258.58|2249.88|2258.58|2249.88|2258.07|2249.37|8
1625093990000|2021-06-30 22:59:50|2258.57|2249.87|2261.62|2252.92|2261.69|2252.99|2258.51|2249.81|24
1625094000000|2021-06-30 23:00:00|2261.64|2252.94|2261.85|2253.15|2262.97|2254.27|2259.87|2251.17|24
1625094010000|2021-06-30 23:00:10|2261.62|2252.92|2264.62|2255.92|2264.77|2256.07|2260.36|2251.66|21
1625094020000|2021-06-30 23:00:20|2264.63|2255.93|2265.66|2256.96|2265.83|2257.13|2264.6|2255.9|18
1625094030000|2021-06-30 23:00:30|2266.05|2257.35|2266.71|2258.01|2267|2258.3|2265.54|2256.84|24
1625094040000|2021-06-30 23:00:40|2266.9|2258.2|2266.15|2257.45|2267.72|2259.02|2266.15|2257.45|27
1625094050000|2021-06-30 23:00:50|2266.22|2257.52|2265.68|2256.98|2266.22|2257.52|2264.85|2256.15|27
1625094060000|2021-06-30 23:01:00|2265.58|2256.88|2268.29|2259.59|2268.59|2259.89|2265.53|2256.83|26
1625094070000|2021-06-30 23:01:10|2268.3|2259.6|2268.93|2260.23|2269.24|2260.54|2268.3|2259.6|25
1625094080000|2021-06-30 23:01:20|2268.91|2260.21|2269.17|2260.47|2269.17|2260.47|2268.63|2259.93|22
1625094090000|2021-06-30 23:01:30|2269.05|2260.35|2268.52|2259.82|2269.26|2260.56|2268.52|2259.82|26
1625094100000|2021-06-30 23:01:40|2268.67|2259.97|2268.42|2259.72|2268.77|2260.07|2268.34|2259.64|20
1625094110000|2021-06-30 23:01:50|2268.31|2259.61|2268.51|2259.81|2268.63|2259.93|2267.91|2259.21|21
1625094120000|2021-06-30 23:02:00|2268.5|2259.8|2267.81|2259.11|2268.63|2259.93|2267.55|2258.85|24
1625094130000|2021-06-30 23:02:10|2267.28|2258.58|2265.77|2257.07|2267.28|2258.58|2265.77|2257.07|20
1625094140000|2021-06-30 23:02:20|2265.78|2257.08|2264.72|2256.02|2266.05|2257.35|2264.72|2256.02|20
1625094150000|2021-06-30 23:02:30|2264.81|2256.11|2264.38|2255.68|2265.17|2256.47|2264.19|2255.49|19
1625094160000|2021-06-30 23:02:40|2264.37|2255.67|2265.34|2256.64|2265.4|2256.7|2264.25|2255.55|20
1625094170000|2021-06-30 23:02:50|2265.35|2256.65|2264.91|2256.21|2266.11|2257.41|2264.91|2256.21|26
1625094180000|2021-06-30 23:03:00|2264.95|2256.25|2264.76|2256.06|2264.95|2256.25|2264.13|2255.43|22
1625094190000|2021-06-30 23:03:10|2264.79|2256.09|2265.61|2256.91|2265.61|2256.91|2264.34|2255.64|21
1625094200000|2021-06-30 23:03:20|2265.56|2256.86|2265.18|2256.48|2265.83|2257.13|2265.07|2256.37|27
1625094210000|2021-06-30 23:03:30|2264.99|2256.29|2264.32|2255.62|2264.99|2256.29|2264.31|2255.61|23
1625094220000|2021-06-30 23:03:40|2264.68|2255.98|2263.55|2254.85|2264.74|2256.04|2263.53|2254.83|22
1625094230000|2021-06-30 23:03:50|2263.54|2254.84|2264.17|2255.47|2265.02|2256.32|2263.54|2254.84|27
1625094240000|2021-06-30 23:04:00|2264.19|2255.49|2263.51|2254.81|2264.26|2255.56|2263.19|2254.49|20
1625094250000|2021-06-30 23:04:10|2263.5|2254.8|2261.86|2253.16|2263.5|2254.8|2261.86|2253.16|24
1625094260000|2021-06-30 23:04:20|2261.87|2253.17|2261.03|2252.33|2262.08|2253.38|2260.71|2252.01|23
1625094270000|2021-06-30 23:04:30|2261.05|2252.35|2261.22|2252.52|2261.75|2253.05|2261.05|2252.35|14
1625094280000|2021-06-30 23:04:40|2261.24|2252.54|2262.33|2253.63|2262.33|2253.63|2261.24|2252.54|17
1625094290000|2021-06-30 23:04:50|2262.43|2253.73|2262.16|2253.46|2262.55|2253.85|2261.83|2253.13|24
1625094300000|2021-06-30 23:05:00|2262.1|2253.4|2264.35|2255.65|2264.35|2255.65|2261.72|2253.02|25
1625094310000|2021-06-30 23:05:10|2264.5|2255.8|2264.42|2255.72|2264.7|2256|2264.11|2255.41|28
1625094320000|2021-06-30 23:05:20|2264.43|2255.73|2264.62|2255.92|2264.73|2256.03|2264.29|2255.59|20
1625094330000|2021-06-30 23:05:30|2264.54|2255.84|2264.98|2256.28|2264.98|2256.28|2264.41|2255.71|21
1625094340000|2021-06-30 23:05:40|2265|2256.3|2264.29|2255.59|2265.15|2256.45|2263.68|2254.98|27
1625094350000|2021-06-30 23:05:50|2264.3|2255.6|2263.02|2254.32|2264.3|2255.6|2262.63|2253.93|28
1625094360000|2021-06-30 23:06:00|2263.04|2254.34|2263.63|2254.93|2263.63|2254.93|2262.71|2254.01|16
1625094370000|2021-06-30 23:06:10|2263.59|2254.89|2264.36|2255.66|2264.59|2255.89|2263.56|2254.86|15
1625094380000|2021-06-30 23:06:20|2264.4|2255.7|2266.31|2257.61|2267.08|2258.38|2264.4|2255.7|24
1625094390000|2021-06-30 23:06:30|2266.23|2257.53|2265.72|2257.02|2266.23|2257.53|2265.65|2256.95|24
1625094400000|2021-06-30 23:06:40|2265.85|2257.15|2265.39|2256.69|2266.22|2257.52|2265.39|2256.69|24
1625094410000|2021-06-30 23:06:50|2265.26|2256.56|2265.2|2256.5|2265.39|2256.69|2265.02|2256.32|25
1625094420000|2021-06-30 23:07:00|2265.23|2256.53|2265.76|2257.06|2265.82|2257.12|2265.22|2256.52|20
1625094430000|2021-06-30 23:07:10|2265.8|2257.1|2265.5|2256.8|2265.93|2257.23|2265.5|2256.8|21
1625094440000|2021-06-30 23:07:20|2265.49|2256.79|2265.55|2256.85|2265.78|2257.08|2265.4|2256.7|20
1625094450000|2021-06-30 23:07:30|2265.43|2256.73|2265.5|2256.8|2266|2257.3|2265.22|2256.52|26
1625094460000|2021-06-30 23:07:40|2265.36|2256.66|2265.65|2256.95|2266.32|2257.62|2265.36|2256.66|26
1625094470000|2021-06-30 23:07:50|2265.77|2257.07|2266.13|2257.43|2266.27|2257.57|2265.76|2257.06|25
1625094480000|2021-06-30 23:08:00|2265.96|2257.26|2266.06|2257.36|2266.07|2257.37|2265.54|2256.84|24
1625094490000|2021-06-30 23:08:10|2266.17|2257.47|2266.1|2257.4|2266.5|2257.8|2265.89|2257.19|18
1625094500000|2021-06-30 23:08:20|2265.89|2257.19|2265.65|2256.95|2265.89|2257.19|2265.62|2256.92|16
1625094510000|2021-06-30 23:08:30|2265.6|2256.9|2266.13|2257.43|2266.13|2257.43|2265.6|2256.9|21
1625094520000|2021-06-30 23:08:40|2265.87|2257.17|2266.12|2257.42|2266.6|2257.9|2265.87|2257.17|24
1625094530000|2021-06-30 23:08:50|2266.11|2257.41|2266.59|2257.89|2266.59|2257.89|2266.06|2257.36|22
1625094540000|2021-06-30 23:09:00|2266.58|2257.88|2266.28|2257.58|2266.58|2257.88|2265.68|2256.98|24
1625094550000|2021-06-30 23:09:10|2266.29|2257.59|2265.83|2257.13|2266.44|2257.74|2265.68|2256.98|20
1625094560000|2021-06-30 23:09:20|2265.95|2257.25|2266.49|2257.79|2266.49|2257.79|2265.94|2257.24|18
1625094570000|2021-06-30 23:09:30|2266.57|2257.87|2267.33|2258.63|2267.39|2258.69|2266.51|2257.81|20
1625094580000|2021-06-30 23:09:40|2267.45|2258.75|2269.8|2261.1|2269.81|2261.11|2267.45|2258.75|23
1625094590000|2021-06-30 23:09:50|2270.11|2261.41|2269|2260.3|2270.24|2261.54|2268.94|2260.24|23
1625094600000|2021-06-30 23:10:00|2268.95|2260.25|2269.22|2260.52|2269.3|2260.6|2268.81|2260.11|21
1625094610000|2021-06-30 23:10:10|2269.06|2260.36|2270.6|2261.9|2270.6|2261.9|2269.06|2260.36|23
1625094620000|2021-06-30 23:10:20|2270.56|2261.86|2269.67|2260.97|2271.2|2262.5|2269.65|2260.95|22
1625094630000|2021-06-30 23:10:30|2269.76|2261.06|2270.46|2261.76|2270.84|2262.14|2269.76|2261.06|25
1625094640000|2021-06-30 23:10:40|2270.42|2261.72|2270.56|2261.86|2270.83|2262.13|2270.12|2261.42|24
1625094650000|2021-06-30 23:10:50|2270.58|2261.88|2271.03|2262.33|2271.03|2262.33|2270.21|2261.51|24
1625094660000|2021-06-30 23:11:00|2271|2262.3|2270.46|2261.76|2271|2262.3|2270.07|2261.37|19
1625094670000|2021-06-30 23:11:10|2270.47|2261.77|2271|2262.3|2271.09|2262.39|2270.47|2261.77|17
1625094680000|2021-06-30 23:11:20|2271.02|2262.32|2272.32|2263.62|2272.32|2263.62|2271.02|2262.32|23
1625094690000|2021-06-30 23:11:30|2271.57|2262.87|2274.06|2265.36|2274.07|2265.37|2271.57|2262.87|22
1625094700000|2021-06-30 23:11:40|2274.05|2265.35|2272.68|2263.98|2274.09|2265.39|2272.16|2263.46|23
1625094710000|2021-06-30 23:11:50|2272.62|2263.92|2272.83|2264.13|2273.18|2264.48|2272.43|2263.73|21
1625094720000|2021-06-30 23:12:00|2272.94|2264.24|2271.71|2263.01|2272.94|2264.24|2271.71|2263.01|23
1625094730000|2021-06-30 23:12:10|2271.8|2263.1|2269.61|2260.91|2271.8|2263.1|2269.61|2260.91|22
1625094740000|2021-06-30 23:12:20|2269.7|2261|2271.76|2263.06|2271.76|2263.06|2269.7|2261|18
1625094750000|2021-06-30 23:12:30|2271.67|2262.97|2271.14|2262.44|2271.67|2262.97|2271.14|2262.44|21
1625094760000|2021-06-30 23:12:40|2271.18|2262.48|2270.99|2262.29|2271.19|2262.49|2270.72|2262.02|22
1625094770000|2021-06-30 23:12:50|2270.9|2262.2|2272.51|2263.81|2272.51|2263.81|2270.78|2262.08|26
1625094780000|2021-06-30 23:13:00|2272.63|2263.93|2272.76|2264.06|2272.94|2264.24|2272.31|2263.61|28
1625094790000|2021-06-30 23:13:10|2272.72|2264.02|2271.69|2262.99|2272.72|2264.02|2271.69|2262.99|27
1625094800000|2021-06-30 23:13:20|2272.08|2263.38|2271.81|2263.11|2272.33|2263.63|2271.68|2262.98|18
1625094810000|2021-06-30 23:13:30|2271.44|2262.74|2272.33|2263.63|2272.33|2263.63|2271.44|2262.74|13
1625094820000|2021-06-30 23:13:40|2272.42|2263.72|2272.92|2264.22|2272.95|2264.25|2272.41|2263.71|21
1625094830000|2021-06-30 23:13:50|2272.79|2264.09|2272.57|2263.87|2272.79|2264.09|2272.31|2263.61|19
1625094840000|2021-06-30 23:14:00|2272.56|2263.86|2273.98|2265.28|2273.98|2265.28|2272.56|2263.86|22
1625094850000|2021-06-30 23:14:10|2274.01|2265.31|2273.86|2265.16|2274.14|2265.44|2273.49|2264.79|17
1625094860000|2021-06-30 23:14:20|2273.84|2265.14|2273.94|2265.24|2274.19|2265.49|2273.39|2264.69|24
1625094870000|2021-06-30 23:14:30|2274.03|2265.33|2273.41|2264.71|2274.27|2265.57|2273.12|2264.42|20
1625094880000|2021-06-30 23:14:40|2273.25|2264.55|2273.98|2265.28|2274.15|2265.45|2273.12|2264.42|24
1625094890000|2021-06-30 23:14:50|2274|2265.3|2274.04|2265.34|2274.32|2265.62|2273.81|2265.11|24
1625094900000|2021-06-30 23:15:00|2274.03|2265.33|2273.98|2265.28|2274.14|2265.44|2273.68|2264.98|15
1625094910000|2021-06-30 23:15:10|2274.02|2265.32|2273.53|2264.83|2274.02|2265.32|2273.48|2264.78|17
1625094920000|2021-06-30 23:15:20|2273.81|2265.11|2272.29|2263.59|2273.81|2265.11|2272.26|2263.56|11
1625094930000|2021-06-30 23:15:30|2272.22|2263.52|2270.64|2261.94|2272.22|2263.52|2270.5|2261.8|19
1625094940000|2021-06-30 23:15:40|2270.72|2262.02|2272.67|2263.97|2272.67|2263.97|2270.55|2261.85|20
1625094950000|2021-06-30 23:15:50|2272.68|2263.98|2273.25|2264.55|2273.25|2264.55|2272.1|2263.4|20
1625094960000|2021-06-30 23:16:00|2273.12|2264.42|2272.02|2263.32|2273.12|2264.42|2271.68|2262.98|25
1625094970000|2021-06-30 23:16:10|2271.86|2263.16|2271.65|2262.95|2272.05|2263.35|2271.55|2262.85|22
1625094980000|2021-06-30 23:16:20|2271.75|2263.05|2271.2|2262.5|2271.92|2263.22|2271.2|2262.5|15
1625094990000|2021-06-30 23:16:30|2271.25|2262.55|2270.68|2261.98|2271.34|2262.64|2270.68|2261.98|22
1625095000000|2021-06-30 23:16:40|2270.73|2262.03|2270.48|2261.78|2270.73|2262.03|2270.48|2261.78|12
1625095010000|2021-06-30 23:16:50|2270.43|2261.73|2271.21|2262.51|2271.65|2262.95|2270.43|2261.73|24
1625095020000|2021-06-30 23:17:00|2271.22|2262.52|2271.26|2262.56|2271.65|2262.95|2271.22|2262.52|15
1625095030000|2021-06-30 23:17:10|2271.36|2262.66|2271.54|2262.84|2271.68|2262.98|2271.17|2262.47|24
1625095040000|2021-06-30 23:17:20|2271.5|2262.8|2271.07|2262.37|2271.57|2262.87|2271.06|2262.36|22
1625095050000|2021-06-30 23:17:30|2271.06|2262.36|2271.42|2262.72|2271.42|2262.72|2271.06|2262.36|9
1625095060000|2021-06-30 23:17:40|2271.51|2262.81|2270.81|2262.11|2271.55|2262.85|2270.81|2262.11|18
1625095070000|2021-06-30 23:17:50|2270.96|2262.26|2270.71|2262.01|2271.19|2262.49|2270.71|2262.01|17
1625095080000|2021-06-30 23:18:00|2271.1|2262.4|2270.85|2262.15|2271.22|2262.52|2270.85|2262.15|19
1625095090000|2021-06-30 23:18:10|2270.86|2262.16|2271.3|2262.6|2271.4|2262.7|2270.8|2262.1|23
1625095100000|2021-06-30 23:18:20|2271.35|2262.65|2270.54|2261.84|2271.35|2262.65|2270.54|2261.84|19
1625095110000|2021-06-30 23:18:30|2270.58|2261.88|2270.85|2262.15|2271|2262.3|2270.26|2261.56|17
1625095120000|2021-06-30 23:18:40|2270.81|2262.11|2270.62|2261.92|2270.85|2262.15|2270.62|2261.92|19
1625095130000|2021-06-30 23:18:50|2270.6|2261.9|2270.92|2262.22|2271.03|2262.33|2270.5|2261.8|22
1625095140000|2021-06-30 23:19:00|2270.91|2262.21|2271.16|2262.46|2271.3|2262.6|2270.91|2262.21|18
1625095150000|2021-06-30 23:19:10|2271.41|2262.71|2271.16|2262.46|2271.54|2262.84|2271.14|2262.44|19
1625095160000|2021-06-30 23:19:20|2271.21|2262.51|2271.17|2262.47|2271.22|2262.52|2270.81|2262.11|21
1625095170000|2021-06-30 23:19:30|2271.19|2262.49|2271.17|2262.47|2271.21|2262.51|2270.87|2262.17|26
1625095180000|2021-06-30 23:19:40|2271.18|2262.48|2271.08|2262.38|2271.18|2262.48|2271.01|2262.31|18
1625095190000|2021-06-30 23:19:50|2271.07|2262.37|2272.25|2263.55|2272.25|2263.55|2271.04|2262.34|18
1625095200000|2021-06-30 23:20:00|2272.23|2263.53|2272.28|2263.58|2272.28|2263.58|2271.83|2263.13|16
1625095210000|2021-06-30 23:20:10|2272.27|2263.57|2273.19|2264.49|2273.29|2264.59|2271.85|2263.15|25
1625095220000|2021-06-30 23:20:20|2273.24|2264.54|2273.08|2264.38|2273.27|2264.57|2272.86|2264.16|20
1625095230000|2021-06-30 23:20:30|2272.98|2264.28|2273.54|2264.84|2273.71|2265.01|2272.94|2264.24|11
1625095240000|2021-06-30 23:20:40|2273.5|2264.8|2272.9|2264.2|2273.51|2264.81|2272.88|2264.18|20
1625095250000|2021-06-30 23:20:50|2272.92|2264.22|2273.28|2264.58|2273.33|2264.63|2272.9|2264.2|21
1625095260000|2021-06-30 23:21:00|2273.24|2264.54|2273.39|2264.69|2273.39|2264.69|2273.2|2264.5|21
1625095270000|2021-06-30 23:21:10|2273.35|2264.65|2273.38|2264.68|2273.45|2264.75|2273.28|2264.58|19
1625095280000|2021-06-30 23:21:20|2273.36|2264.66|2271.71|2263.01|2273.37|2264.67|2271.71|2263.01|21
1625095290000|2021-06-30 23:21:30|2271.69|2262.99|2269.83|2261.13|2271.73|2263.03|2269.83|2261.13|28
1625095300000|2021-06-30 23:21:40|2269.89|2261.19|2269.7|2261|2270.4|2261.7|2269.7|2261|24
1625095310000|2021-06-30 23:21:50|2269.78|2261.08|2269.65|2260.95|2270.69|2261.99|2269.65|2260.95|28
1625095320000|2021-06-30 23:22:00|2269.49|2260.79|2269.27|2260.57|2269.8|2261.1|2269.24|2260.54|23
1625095330000|2021-06-30 23:22:10|2269.32|2260.62|2269.29|2260.59|2269.7|2261|2269.25|2260.55|24
1625095340000|2021-06-30 23:22:20|2269.28|2260.58|2268.45|2259.75|2269.45|2260.75|2268.37|2259.67|23
1625095350000|2021-06-30 23:22:30|2268.42|2259.72|2266.54|2257.84|2268.67|2259.97|2266.53|2257.83|26
1625095360000|2021-06-30 23:22:40|2266.56|2257.86|2267.08|2258.38|2267.25|2258.55|2266.19|2257.49|27
1625095370000|2021-06-30 23:22:50|2267.01|2258.31|2265.14|2256.44|2267.01|2258.31|2265.14|2256.44|23
1625095380000|2021-06-30 23:23:00|2265.07|2256.37|2264.52|2255.82|2265.6|2256.9|2264.47|2255.77|13
1625095390000|2021-06-30 23:23:10|2264.55|2255.85|2265.16|2256.46|2265.81|2257.11|2264.55|2255.85|24
1625095400000|2021-06-30 23:23:20|2265.33|2256.63|2267.16|2258.46|2267.38|2258.68|2265.17|2256.47|27
1625095410000|2021-06-30 23:23:30|2267.13|2258.43|2267.28|2258.58|2267.69|2258.99|2266.89|2258.19|29
1625095420000|2021-06-30 23:23:40|2267.46|2258.76|2267.36|2258.66|2268.18|2259.48|2267.25|2258.55|26
1625095430000|2021-06-30 23:23:50|2267.31|2258.61|2267.08|2258.38|2267.5|2258.8|2266.96|2258.26|20
1625095440000|2021-06-30 23:24:00|2267.01|2258.31|2268.65|2259.95|2268.67|2259.97|2267|2258.3|22
1625095450000|2021-06-30 23:24:10|2268.24|2259.54|2267.35|2258.65|2268.24|2259.54|2267.35|2258.65|23
1625095460000|2021-06-30 23:24:20|2267.4|2258.7|2267.87|2259.17|2267.87|2259.17|2267.17|2258.47|15
1625095470000|2021-06-30 23:24:30|2267.97|2259.27|2268.08|2259.38|2268.08|2259.38|2267.73|2259.03|11
1625095480000|2021-06-30 23:24:40|2267.81|2259.11|2267.54|2258.84|2268.48|2259.78|2267.54|2258.84|15
1625095490000|2021-06-30 23:24:50|2267.56|2258.86|2267.55|2258.85|2268.08|2259.38|2267.47|2258.77|16
1625095500000|2021-06-30 23:25:00|2267.62|2258.92|2267.83|2259.13|2268.37|2259.67|2267.62|2258.92|13
1625095510000|2021-06-30 23:25:10|2267.89|2259.19|2267.48|2258.78|2267.89|2259.19|2267.42|2258.72|12
1625095520000|2021-06-30 23:25:20|2267.44|2258.74|2267.27|2258.57|2267.5|2258.8|2267.2|2258.5|16
1625095530000|2021-06-30 23:25:30|2267.31|2258.61|2267.28|2258.58|2267.47|2258.77|2267.19|2258.49|19
1625095540000|2021-06-30 23:25:40|2267.43|2258.73|2267.5|2258.8|2267.52|2258.82|2267.32|2258.62|15
1625095550000|2021-06-30 23:25:50|2267.49|2258.79|2268.52|2259.82|2269.15|2260.45|2267.48|2258.78|24
1625095560000|2021-06-30 23:26:00|2268.36|2259.66|2268.45|2259.75|2268.52|2259.82|2268|2259.3|20
1625095570000|2021-06-30 23:26:10|2268.54|2259.84|2267.72|2259.02|2268.87|2260.17|2267.21|2258.51|28
1625095580000|2021-06-30 23:26:20|2267.61|2258.91|2267.32|2258.62|2267.95|2259.25|2267.11|2258.41|24
1625095590000|2021-06-30 23:26:30|2267.28|2258.58|2267.41|2258.71|2267.55|2258.85|2267.2|2258.5|21
1625095600000|2021-06-30 23:26:40|2267.54|2258.84|2267.49|2258.79|2268.2|2259.5|2267.38|2258.68|23
1625095610000|2021-06-30 23:26:50|2267.6|2258.9|2267.42|2258.72|2267.64|2258.94|2267.28|2258.58|20
1625095620000|2021-06-30 23:27:00|2267.43|2258.73|2267.39|2258.69|2267.56|2258.86|2267.39|2258.69|10
1625095630000|2021-06-30 23:27:10|2267.46|2258.76|2267.39|2258.69|2267.46|2258.76|2267.39|2258.69|2
1625095640000|2021-06-30 23:27:20|2267.38|2258.68|2267.13|2258.43|2267.45|2258.75|2267.08|2258.38|13
1625095650000|2021-06-30 23:27:30|2267.14|2258.44|2266.33|2257.63|2267.15|2258.45|2266.33|2257.63|15
1625095660000|2021-06-30 23:27:40|2266.28|2257.58|2266.26|2257.56|2266.39|2257.69|2266.14|2257.44|21
1625095670000|2021-06-30 23:27:50|2266.34|2257.64|2266.26|2257.56|2266.34|2257.64|2266.22|2257.52|11
1625095680000|2021-06-30 23:28:00|2266.27|2257.57|2265.98|2257.28|2266.66|2257.96|2265.9|2257.2|24
1625095690000|2021-06-30 23:28:10|2265.9|2257.2|2265.93|2257.23|2265.94|2257.24|2265.88|2257.18|10
1625095700000|2021-06-30 23:28:20|2265.87|2257.17|2265.69|2256.99|2265.87|2257.17|2265.52|2256.82|12
1625095710000|2021-06-30 23:28:30|2265.94|2257.24|2265.14|2256.44|2266.13|2257.43|2265.11|2256.41|23
1625095720000|2021-06-30 23:28:40|2265.13|2256.43|2265.17|2256.47|2265.41|2256.71|2265.08|2256.38|22
1625095730000|2021-06-30 23:28:50|2265.23|2256.53|2265.45|2256.75|2265.6|2256.9|2265.23|2256.53|23
1625095740000|2021-06-30 23:29:00|2265.48|2256.78|2266.5|2257.8|2266.5|2257.8|2265.35|2256.65|25
1625095750000|2021-06-30 23:29:10|2266.71|2258.01|2266.69|2257.99|2267.76|2259.06|2266.69|2257.99|28
1625095760000|2021-06-30 23:29:20|2266.76|2258.06|2266.2|2257.5|2267.4|2258.7|2266.2|2257.5|26
1625095770000|2021-06-30 23:29:30|2266.35|2257.65|2265.93|2257.23|2266.35|2257.65|2265.79|2257.09|28
1625095780000|2021-06-30 23:29:40|2265.88|2257.18|2265.71|2257.01|2265.88|2257.18|2265.56|2256.86|20
1625095790000|2021-06-30 23:29:50|2265.75|2257.05|2265.79|2257.09|2265.79|2257.09|2265.65|2256.95|15
1625095800000|2021-06-30 23:30:00|2265.8|2257.1|2267.67|2258.97|2267.82|2259.12|2265.8|2257.1|25
1625095810000|2021-06-30 23:30:10|2267.69|2258.99|2265.94|2257.24|2267.71|2259.01|2265.86|2257.16|27
1625095820000|2021-06-30 23:30:20|2265.87|2257.17|2265.98|2257.28|2266.08|2257.38|2265.64|2256.94|22
1625095830000|2021-06-30 23:30:30|2266|2257.3|2265.2|2256.5|2266.08|2257.38|2265.2|2256.5|25
1625095840000|2021-06-30 23:30:40|2265.22|2256.52|2265.37|2256.67|2265.51|2256.81|2265.22|2256.52|22
1625095850000|2021-06-30 23:30:50|2265.3|2256.6|2267.12|2258.42|2267.12|2258.42|2265.3|2256.6|25
1625095860000|2021-06-30 23:31:00|2267.98|2259.28|2269.12|2260.42|2270.1|2261.4|2267.98|2259.28|25
1625095870000|2021-06-30 23:31:10|2269.1|2260.4|2269.27|2260.57|2269.72|2261.02|2268.82|2260.12|24
1625095880000|2021-06-30 23:31:20|2269.35|2260.65|2270.85|2262.15|2270.96|2262.26|2269.33|2260.63|26
1625095890000|2021-06-30 23:31:30|2270.78|2262.08|2268.39|2259.69|2270.78|2262.08|2268.34|2259.64|27
1625095900000|2021-06-30 23:31:40|2268.42|2259.72|2270.15|2261.45|2270.15|2261.45|2268.28|2259.58|21
1625095910000|2021-06-30 23:31:50|2270.18|2261.48|2268.52|2259.82|2270.18|2261.48|2268.47|2259.77|20
1625095920000|2021-06-30 23:32:00|2268.49|2259.79|2269.58|2260.88|2269.62|2260.92|2268.49|2259.79|24
1625095930000|2021-06-30 23:32:10|2269.72|2261.02|2270.23|2261.53|2270.33|2261.63|2269.48|2260.78|27
1625095940000|2021-06-30 23:32:20|2270.21|2261.51|2270.39|2261.69|2270.62|2261.92|2269.73|2261.03|26
1625095950000|2021-06-30 23:32:30|2270.6|2261.9|2272.18|2263.48|2272.24|2263.54|2270.6|2261.9|25
1625095960000|2021-06-30 23:32:40|2271.91|2263.21|2271.25|2262.55|2271.96|2263.26|2271.15|2262.45|17
1625095970000|2021-06-30 23:32:50|2271.76|2263.06|2272.9|2264.2|2272.9|2264.2|2271.72|2263.02|12
1625095980000|2021-06-30 23:33:00|2272.92|2264.22|2274.86|2266.16|2275.26|2266.56|2272.91|2264.21|26
1625095990000|2021-06-30 23:33:10|2274.96|2266.26|2275.69|2266.99|2275.72|2267.02|2274.63|2265.93|24
1625096000000|2021-06-30 23:33:20|2275.62|2266.92|2274.38|2265.68|2275.74|2267.04|2274.34|2265.64|25
1625096010000|2021-06-30 23:33:30|2274.33|2265.63|2276.1|2267.4|2276.12|2267.42|2274.2|2265.5|24
1625096020000|2021-06-30 23:33:40|2275.83|2267.13|2275.86|2267.16|2276.32|2267.62|2275.83|2267.13|17
1625096030000|2021-06-30 23:33:50|2275.87|2267.17|2276.03|2267.33|2276.17|2267.47|2275.81|2267.11|20
1625096040000|2021-06-30 23:34:00|2275.92|2267.22|2276.65|2267.95|2277.27|2268.57|2275.92|2267.22|26
1625096050000|2021-06-30 23:34:10|2276.69|2267.99|2277.13|2268.43|2277.13|2268.43|2276.58|2267.88|25
1625096060000|2021-06-30 23:34:20|2277.26|2268.56|2277.11|2268.41|2277.26|2268.56|2276.94|2268.24|19
1625096070000|2021-06-30 23:34:30|2276.85|2268.15|2275.6|2266.9|2276.85|2268.15|2275.6|2266.9|23
1625096080000|2021-06-30 23:34:40|2275.48|2266.78|2275.88|2267.18|2276.64|2267.94|2275.48|2266.78|25
1625096090000|2021-06-30 23:34:50|2275.89|2267.19|2276.44|2267.74|2276.44|2267.74|2275.84|2267.14|19
1625096100000|2021-06-30 23:35:00|2276.4|2267.7|2276.92|2268.22|2277.36|2268.66|2276.32|2267.62|22
1625096110000|2021-06-30 23:35:10|2277.09|2268.39|2276.75|2268.05|2277.43|2268.73|2276.74|2268.04|23
1625096120000|2021-06-30 23:35:20|2276.68|2267.98|2275.99|2267.29|2276.68|2267.98|2275.99|2267.29|15
1625096130000|2021-06-30 23:35:30|2275.96|2267.26|2274.28|2265.58|2276.16|2267.46|2274.28|2265.58|13
1625096140000|2021-06-30 23:35:40|2274.44|2265.74|2273.78|2265.08|2274.56|2265.86|2273.77|2265.07|15
1625096150000|2021-06-30 23:35:50|2273.83|2265.13|2272.06|2263.36|2275.5|2266.8|2271.95|2263.25|23
1625096160000|2021-06-30 23:36:00|2272.07|2263.37|2272.64|2263.94|2272.64|2263.94|2272.05|2263.35|11
1625096170000|2021-06-30 23:36:10|2272.71|2264.01|2272.87|2264.17|2272.9|2264.2|2272.67|2263.97|24
1625096180000|2021-06-30 23:36:20|2272.81|2264.11|2273.14|2264.44|2273.26|2264.56|2272.75|2264.05|21
1625096190000|2021-06-30 23:36:30|2272.89|2264.19|2272.18|2263.48|2272.89|2264.19|2272.16|2263.46|16
1625096200000|2021-06-30 23:36:40|2272.17|2263.47|2271.84|2263.14|2272.17|2263.47|2271.71|2263.01|23
1625096210000|2021-06-30 23:36:50|2271.87|2263.17|2272.95|2264.25|2272.95|2264.25|2271.82|2263.12|24
1625096220000|2021-06-30 23:37:00|2272.96|2264.26|2273.79|2265.09|2273.79|2265.09|2272.85|2264.15|26
1625096230000|2021-06-30 23:37:10|2273.66|2264.96|2273.89|2265.19|2273.89|2265.19|2273.51|2264.81|14
1625096240000|2021-06-30 23:37:20|2273.88|2265.18|2273.77|2265.07|2273.95|2265.25|2273.45|2264.75|18
1625096250000|2021-06-30 23:37:30|2273.78|2265.08|2274.97|2266.27|2274.97|2266.27|2273.6|2264.9|19
1625096260000|2021-06-30 23:37:40|2274.99|2266.29|2275.33|2266.63|2275.37|2266.67|2274.99|2266.29|21
1625096270000|2021-06-30 23:37:50|2275.37|2266.67|2276.94|2268.24|2276.94|2268.24|2274.51|2265.81|27
1625096280000|2021-06-30 23:38:00|2276.89|2268.19|2275.92|2267.22|2277.06|2268.36|2275.92|2267.22|26
1625096290000|2021-06-30 23:38:10|2276.5|2267.8|2281.32|2272.62|2281.61|2272.91|2276.26|2267.56|25
1625096300000|2021-06-30 23:38:20|2281.35|2272.65|2281.4|2272.7|2282.25|2273.55|2281.35|2272.65|27
1625096310000|2021-06-30 23:38:30|2281.46|2272.76|2280.95|2272.25|2281.57|2272.87|2280.57|2271.87|27
1625096320000|2021-06-30 23:38:40|2280.87|2272.17|2281.57|2272.87|2281.65|2272.95|2280.33|2271.63|24
1625096330000|2021-06-30 23:38:50|2281.52|2272.82|2280.52|2271.82|2281.52|2272.82|2280.1|2271.4|26
1625096340000|2021-06-30 23:39:00|2280.45|2271.75|2279.6|2270.9|2280.57|2271.87|2279.6|2270.9|22
1625096350000|2021-06-30 23:39:10|2279.85|2271.15|2280.28|2271.58|2280.28|2271.58|2279.65|2270.95|9
1625096360000|2021-06-30 23:39:20|2280.14|2271.44|2278.5|2269.8|2280.25|2271.55|2278.5|2269.8|17
1625096370000|2021-06-30 23:39:30|2278.64|2269.94|2278.52|2269.82|2280.8|2272.1|2277.3|2268.6|21
1625096380000|2021-06-30 23:39:40|2278.04|2269.34|2281.52|2272.82|2281.52|2272.82|2278.04|2269.34|22
1625096390000|2021-06-30 23:39:50|2281.59|2272.89|2281.32|2272.62|2281.73|2273.03|2281.17|2272.47|27
1625096400000|2021-06-30 23:40:00|2281.09|2272.39|2281.27|2272.57|2281.79|2273.09|2281.03|2272.33|27
1625096410000|2021-06-30 23:40:10|2281.21|2272.51|2279.32|2270.62|2281.21|2272.51|2279.32|2270.62|26
1625096420000|2021-06-30 23:40:20|2279.23|2270.53|2279.26|2270.56|2279.41|2270.71|2279.02|2270.32|25
1625096430000|2021-06-30 23:40:30|2279.01|2270.31|2278.92|2270.22|2279.35|2270.65|2278.79|2270.09|26
1625096440000|2021-06-30 23:40:40|2278.91|2270.21|2277.62|2268.92|2278.96|2270.26|2277.52|2268.82|23
1625096450000|2021-06-30 23:40:50|2277.56|2268.86|2280.64|2271.94|2280.64|2271.94|2277.56|2268.86|20
1625096460000|2021-06-30 23:41:00|2280.86|2272.16|2281.3|2272.6|2281.93|2273.23|2280.86|2272.16|26
1625096470000|2021-06-30 23:41:10|2281.15|2272.45|2280.89|2272.19|2281.41|2272.71|2280.83|2272.13|22
1625096480000|2021-06-30 23:41:20|2280.77|2272.07|2281.25|2272.55|2281.25|2272.55|2280.64|2271.94|17
1625096490000|2021-06-30 23:41:30|2281.23|2272.53|2281.96|2273.26|2282.05|2273.35|2281.23|2272.53|20
1625096500000|2021-06-30 23:41:40|2282.04|2273.34|2281.98|2273.28|2282.06|2273.36|2281.84|2273.14|28
1625096510000|2021-06-30 23:41:50|2281.95|2273.25|2282.15|2273.45|2282.16|2273.46|2281.88|2273.18|23
1625096520000|2021-06-30 23:42:00|2282.2|2273.5|2282.05|2273.35|2282.3|2273.6|2282.05|2273.35|17
1625096530000|2021-06-30 23:42:10|2282.08|2273.38|2281.62|2272.92|2282.37|2273.67|2281.62|2272.92|17
1625096540000|2021-06-30 23:42:20|2281.57|2272.87|2281.36|2272.66|2281.57|2272.87|2280.81|2272.11|18
1625096550000|2021-06-30 23:42:30|2281.34|2272.64|2281.75|2273.05|2281.83|2273.13|2281.21|2272.51|24
1625096560000|2021-06-30 23:42:40|2281.61|2272.91|2282.11|2273.41|2282.12|2273.42|2281.61|2272.91|22
1625096570000|2021-06-30 23:42:50|2282.14|2273.44|2281.95|2273.25|2282.2|2273.5|2281.85|2273.15|29
1625096580000|2021-06-30 23:43:00|2282|2273.3|2281.53|2272.83|2282|2273.3|2281.29|2272.59|27
1625096590000|2021-06-30 23:43:10|2281.52|2272.82|2280.76|2272.06|2281.77|2273.07|2280.71|2272.01|27
1625096600000|2021-06-30 23:43:20|2280.86|2272.16|2278.77|2270.07|2280.9|2272.2|2278.77|2270.07|26
1625096610000|2021-06-30 23:43:30|2278.76|2270.06|2279.82|2271.12|2279.82|2271.12|2278.76|2270.06|25
1625096620000|2021-06-30 23:43:40|2279.55|2270.85|2278.61|2269.91|2279.55|2270.85|2278.55|2269.85|26
1625096630000|2021-06-30 23:43:50|2278.71|2270.01|2278.49|2269.79|2278.79|2270.09|2278.49|2269.79|5
1625096640000|2021-06-30 23:44:00|2278.64|2269.94|2279.63|2270.93|2279.63|2270.93|2278.64|2269.94|17
1625096650000|2021-06-30 23:44:10|2279.6|2270.9|2280.1|2271.4|2280.37|2271.67|2279.6|2270.9|20
1625096660000|2021-06-30 23:44:20|2280.06|2271.36|2280.27|2271.57|2280.34|2271.64|2280.05|2271.35|19
1625096670000|2021-06-30 23:44:30|2280.3|2271.6|2280.89|2272.19|2281.03|2272.33|2279.77|2271.07|27
1625096680000|2021-06-30 23:44:40|2281.41|2272.71|2281.67|2272.97|2281.93|2273.23|2281.31|2272.61|21
1625096690000|2021-06-30 23:44:50|2281.58|2272.88|2282.63|2273.93|2282.66|2273.96|2281.58|2272.88|27
1625096700000|2021-06-30 23:45:00|2282.64|2273.94|2282.67|2273.97|2282.74|2274.04|2282.47|2273.77|23
1625096710000|2021-06-30 23:45:10|2282.7|2274|2282.52|2273.82|2282.76|2274.06|2282.52|2273.82|18
1625096720000|2021-06-30 23:45:20|2282.49|2273.79|2282.3|2273.6|2282.62|2273.92|2281.84|2273.14|27
1625096730000|2021-06-30 23:45:30|2282.19|2273.49|2282.47|2273.77|2282.47|2273.77|2282.19|2273.49|13
1625096740000|2021-06-30 23:45:40|2282.49|2273.79|2282.08|2273.38|2282.49|2273.79|2282.04|2273.34|9
1625096750000|2021-06-30 23:45:50|2282.09|2273.39|2282.44|2273.74|2282.44|2273.74|2282.09|2273.39|12
1625096760000|2021-06-30 23:46:00|2282.69|2273.99|2283.68|2274.98|2284.22|2275.52|2282.69|2273.99|26
1625096770000|2021-06-30 23:46:10|2283.61|2274.91|2283.62|2274.92|2283.83|2275.13|2283.55|2274.85|23
1625096780000|2021-06-30 23:46:20|2283.6|2274.9|2284.09|2275.39|2284.1|2275.4|2283.44|2274.74|27
1625096790000|2021-06-30 23:46:30|2284.11|2275.41|2284.11|2275.41|2284.23|2275.53|2283.63|2274.93|28
1625096800000|2021-06-30 23:46:40|2283.9|2275.2|2284.62|2275.92|2284.62|2275.92|2283.88|2275.18|24
1625096810000|2021-06-30 23:46:50|2284.64|2275.94|2284.77|2276.07|2284.77|2276.07|2284.38|2275.68|24
1625096820000|2021-06-30 23:47:00|2284.71|2276.01|2284.33|2275.63|2284.76|2276.06|2284.33|2275.63|18
1625096830000|2021-06-30 23:47:10|2284.38|2275.68|2284.25|2275.55|2284.48|2275.78|2284.2|2275.5|18
1625096840000|2021-06-30 23:47:20|2284.24|2275.54|2282.33|2273.63|2284.56|2275.86|2282.32|2273.62|22
1625096850000|2021-06-30 23:47:30|2282.98|2274.28|2283.74|2275.04|2283.74|2275.04|2282.94|2274.24|20
1625096860000|2021-06-30 23:47:40|2283.78|2275.08|2284.08|2275.38|2284.3|2275.6|2283.28|2274.58|26
1625096870000|2021-06-30 23:47:50|2284.11|2275.41|2284.12|2275.42|2284.39|2275.69|2284.01|2275.31|19
1625096880000|2021-06-30 23:48:00|2284.25|2275.55|2284.39|2275.69|2284.39|2275.69|2284.12|2275.42|26
1625096890000|2021-06-30 23:48:10|2284.44|2275.74|2284.58|2275.88|2284.63|2275.93|2284.29|2275.59|19
1625096900000|2021-06-30 23:48:20|2284.48|2275.78|2284.42|2275.72|2284.58|2275.88|2284.36|2275.66|25
1625096910000|2021-06-30 23:48:30|2284.68|2275.98|2284.65|2275.95|2284.69|2275.99|2284.6|2275.9|17
1625096920000|2021-06-30 23:48:40|2284.64|2275.94|2284.74|2276.04|2284.74|2276.04|2284.64|2275.94|14
1625096930000|2021-06-30 23:48:50|2284.77|2276.07|2284.97|2276.27|2284.98|2276.28|2284.7|2276|15
1625096940000|2021-06-30 23:49:00|2285.07|2276.37|2286.31|2277.61|2286.57|2277.87|2285.07|2276.37|24
1625096950000|2021-06-30 23:49:10|2286.22|2277.52|2285.33|2276.63|2286.22|2277.52|2285.33|2276.63|24
1625096960000|2021-06-30 23:49:20|2285.35|2276.65|2283.61|2274.91|2285.35|2276.65|2283.61|2274.91|16
1625096970000|2021-06-30 23:49:30|2283.59|2274.89|2283.73|2275.03|2283.94|2275.24|2282.79|2274.09|27
1625096980000|2021-06-30 23:49:40|2283.76|2275.06|2284.17|2275.47|2284.4|2275.7|2283.24|2274.54|26
1625096990000|2021-06-30 23:49:50|2284.43|2275.73|2284.21|2275.51|2284.71|2276.01|2284.21|2275.51|23
1625097000000|2021-06-30 23:50:00|2284.22|2275.52|2283.61|2274.91|2284.26|2275.56|2283.47|2274.77|25
1625097010000|2021-06-30 23:50:10|2283.59|2274.89|2281.26|2272.56|2283.59|2274.89|2281.22|2272.52|26
1625097020000|2021-06-30 23:50:20|2281.25|2272.55|2280.51|2271.81|2281.25|2272.55|2280.2|2271.5|24
1625097030000|2021-06-30 23:50:30|2280.48|2271.78|2277.54|2268.84|2280.53|2271.83|2277.54|2268.84|27
1625097040000|2021-06-30 23:50:40|2277.37|2268.67|2277.8|2269.1|2278.04|2269.34|2277.37|2268.67|26
1625097050000|2021-06-30 23:50:50|2277.94|2269.24|2278.02|2269.32|2278.35|2269.65|2277.87|2269.17|23
1625097060000|2021-06-30 23:51:00|2277.93|2269.23|2278.11|2269.41|2278.21|2269.51|2277.37|2268.67|21
1625097070000|2021-06-30 23:51:10|2278.09|2269.39|2279.03|2270.33|2279.03|2270.33|2278.07|2269.37|27
1625097080000|2021-06-30 23:51:20|2279.25|2270.55|2279.97|2271.27|2279.97|2271.27|2279.25|2270.55|25
1625097090000|2021-06-30 23:51:30|2280.09|2271.39|2278.83|2270.13|2280.09|2271.39|2278.78|2270.08|14
1625097100000|2021-06-30 23:51:40|2278.91|2270.21|2278.63|2269.93|2278.91|2270.21|2278.43|2269.73|18
1625097110000|2021-06-30 23:51:50|2278.7|2270|2278.37|2269.67|2278.7|2270|2278.07|2269.37|19
1625097120000|2021-06-30 23:52:00|2278.34|2269.64|2278.07|2269.37|2278.34|2269.64|2277.94|2269.24|9
1625097130000|2021-06-30 23:52:10|2278.24|2269.54|2277.46|2268.76|2278.33|2269.63|2277.45|2268.75|25
1625097140000|2021-06-30 23:52:20|2277.48|2268.78|2278.44|2269.74|2278.88|2270.18|2275.81|2267.11|27
1625097150000|2021-06-30 23:52:30|2278.48|2269.78|2278.87|2270.17|2278.87|2270.17|2277.89|2269.19|19
1625097160000|2021-06-30 23:52:40|2278.86|2270.16|2280|2271.3|2280|2271.3|2278.55|2269.85|19
1625097170000|2021-06-30 23:52:50|2280.06|2271.36|2281.55|2272.85|2281.91|2273.21|2280.06|2271.36|18
1625097180000|2021-06-30 23:53:00|2281.57|2272.87|2280.39|2271.69|2281.64|2272.94|2280.1|2271.4|20
1625097190000|2021-06-30 23:53:10|2280.44|2271.74|2280.64|2271.94|2280.65|2271.95|2280.4|2271.7|11
1625097200000|2021-06-30 23:53:20|2280.69|2271.99|2281.04|2272.34|2281.14|2272.44|2280.65|2271.95|17
1625097210000|2021-06-30 23:53:30|2281.05|2272.35|2280.68|2271.98|2281.16|2272.46|2280.67|2271.97|21
1625097220000|2021-06-30 23:53:40|2280.61|2271.91|2280.15|2271.45|2280.62|2271.92|2279.73|2271.03|23
1625097230000|2021-06-30 23:53:50|2280.22|2271.52|2280.17|2271.47|2280.59|2271.89|2279.97|2271.27|24
1625097240000|2021-06-30 23:54:00|2280.23|2271.53|2280.98|2272.28|2281.29|2272.59|2280.14|2271.44|23
1625097250000|2021-06-30 23:54:10|2281.01|2272.31|2280.15|2271.45|2281.01|2272.31|2279.9|2271.2|25
1625097260000|2021-06-30 23:54:20|2280.14|2271.44|2277.51|2268.81|2280.18|2271.48|2277.38|2268.68|23
1625097270000|2021-06-30 23:54:30|2277.57|2268.87|2276.83|2268.13|2278.05|2269.35|2276.79|2268.09|23
1625097280000|2021-06-30 23:54:40|2276.78|2268.08|2276.85|2268.15|2276.91|2268.21|2276.66|2267.96|18
1625097290000|2021-06-30 23:54:50|2276.8|2268.1|2276.55|2267.85|2277.13|2268.43|2276.35|2267.65|23
1625097300000|2021-06-30 23:55:00|2276.81|2268.11|2276.66|2267.96|2277.89|2269.19|2276.54|2267.84|26
1625097310000|2021-06-30 23:55:10|2276.59|2267.89|2276.1|2267.4|2276.59|2267.89|2276.1|2267.4|27
1625097320000|2021-06-30 23:55:20|2276.15|2267.45|2275.43|2266.73|2276.15|2267.45|2275.41|2266.71|20
1625097330000|2021-06-30 23:55:30|2275.52|2266.82|2275.54|2266.84|2275.65|2266.95|2275.43|2266.73|24
1625097340000|2021-06-30 23:55:40|2275.7|2267|2275.74|2267.04|2276.1|2267.4|2275.51|2266.81|25
1625097350000|2021-06-30 23:55:50|2275.75|2267.05|2275.27|2266.57|2275.75|2267.05|2275.14|2266.44|24
1625097360000|2021-06-30 23:56:00|2275.21|2266.51|2276.06|2267.36|2276.15|2267.45|2275.21|2266.51|26
1625097370000|2021-06-30 23:56:10|2276.09|2267.39|2276.01|2267.31|2276.11|2267.41|2275.98|2267.28|17
1625097380000|2021-06-30 23:56:20|2276.05|2267.35|2274.72|2266.02|2276.08|2267.38|2273.55|2264.85|26
1625097390000|2021-06-30 23:56:30|2275.08|2266.38|2275.81|2267.11|2275.88|2267.18|2275.08|2266.38|21
1625097400000|2021-06-30 23:56:40|2275.82|2267.12|2275.9|2267.2|2275.91|2267.21|2275.82|2267.12|10
1625097410000|2021-06-30 23:56:50|2275.85|2267.15|2275.97|2267.27|2276.09|2267.39|2275.77|2267.07|26
1625097420000|2021-06-30 23:57:00|2275.93|2267.23|2276.37|2267.67|2276.37|2267.67|2275.61|2266.91|22
1625097430000|2021-06-30 23:57:10|2276.41|2267.71|2276.54|2267.84|2276.59|2267.89|2276.41|2267.71|15
1625097440000|2021-06-30 23:57:20|2276.55|2267.85|2278.67|2269.97|2278.8|2270.1|2276.55|2267.85|23
1625097450000|2021-06-30 23:57:30|2278.79|2270.09|2277.42|2268.72|2278.89|2270.19|2277.31|2268.61|21
1625097460000|2021-06-30 23:57:40|2277.59|2268.89|2277.75|2269.05|2278.01|2269.31|2277.42|2268.72|25
1625097470000|2021-06-30 23:57:50|2277.69|2268.99|2277.65|2268.95|2277.73|2269.03|2277.64|2268.94|17
1625097480000|2021-06-30 23:58:00|2277.68|2268.98|2277.53|2268.83|2277.76|2269.06|2277.53|2268.83|13
1625097490000|2021-06-30 23:58:10|2277.52|2268.82|2277.92|2269.22|2277.92|2269.22|2277.52|2268.82|17
1625097500000|2021-06-30 23:58:20|2277.88|2269.18|2279.01|2270.31|2279.01|2270.31|2277.79|2269.09|22
1625097510000|2021-06-30 23:58:30|2278.98|2270.28|2279.63|2270.93|2279.86|2271.16|2278.98|2270.28|25
1625097520000|2021-06-30 23:58:40|2279.61|2270.91|2279.24|2270.54|2279.63|2270.93|2279.15|2270.45|18
1625097530000|2021-06-30 23:58:50|2279.19|2270.49|2279.34|2270.64|2279.51|2270.81|2279.17|2270.47|25
1625097540000|2021-06-30 23:59:00|2279.33|2270.63|2279.68|2270.98|2279.68|2270.98|2279.33|2270.63|7
1625097550000|2021-06-30 23:59:10|2279.69|2270.99|2279.29|2270.59|2279.69|2270.99|2279.1|2270.4|12
1625097560000|2021-06-30 23:59:20|2279.28|2270.58|2279.58|2270.88|2279.58|2270.88|2279.03|2270.33|21
1625097570000|2021-06-30 23:59:30|2279.56|2270.86|2280.09|2271.39|2280.09|2271.39|2279.46|2270.76|13
1625097580000|2021-06-30 23:59:40|2280.01|2271.31|2279.7|2271|2280.03|2271.33|2279.55|2270.85|6
1625097590000|2021-06-30 23:59:50|2279.55|2270.85|2280.61|2271.91|2280.7|2272|2279.55|2270.85|11
1625097600000|2021-07-01 00:00:00|2280.49|2271.79|2280.79|2272.09|2281.2|2272.5|2280.4|2271.7|26
1625097610000|2021-07-01 00:00:10|2280.56|2271.86|2280.36|2271.66|2281.09|2272.39|2280.18|2271.48|26
1625097620000|2021-07-01 00:00:20|2280.14|2271.44|2280.15|2271.45|2280.34|2271.64|2279.84|2271.14|24
1625097630000|2021-07-01 00:00:30|2280.13|2271.43|2278.55|2269.85|2280.35|2271.65|2278.55|2269.85|25
1625097640000|2021-07-01 00:00:40|2278.52|2269.82|2276.93|2268.23|2278.57|2269.87|2276.93|2268.23|27
1625097650000|2021-07-01 00:00:50|2276.84|2268.14|2275.55|2266.85|2276.84|2268.14|2275.55|2266.85|26
1625097660000|2021-07-01 00:01:00|2275.47|2266.77|2278.31|2269.61|2278.31|2269.61|2275.47|2266.77|21
1625097670000|2021-07-01 00:01:10|2278.32|2269.62|2277.63|2268.93|2278.32|2269.62|2277.63|2268.93|16
1625097680000|2021-07-01 00:01:20|2277.58|2268.88|2277.67|2268.97|2277.67|2268.97|2277.45|2268.75|26
1625097690000|2021-07-01 00:01:30|2277.61|2268.91|2277.57|2268.87|2277.66|2268.96|2277.5|2268.8|21
1625097700000|2021-07-01 00:01:40|2277.55|2268.85|2275.75|2267.05|2277.6|2268.9|2274.44|2265.74|27
1625097710000|2021-07-01 00:01:50|2275.52|2266.82|2273.1|2264.4|2275.52|2266.82|2273.1|2264.4|27
1625097720000|2021-07-01 00:02:00|2273.04|2264.34|2271.84|2263.14|2273.05|2264.35|2271.84|2263.14|21
1625097730000|2021-07-01 00:02:10|2271.9|2263.2|2271.89|2263.19|2272.02|2263.32|2269|2260.3|28
1625097740000|2021-07-01 00:02:20|2271.18|2262.48|2273.09|2264.39|2273.8|2265.1|2271.07|2262.37|29
1625097750000|2021-07-01 00:02:30|2273.11|2264.41|2270.64|2261.94|2273.17|2264.47|2270.64|2261.94|28
1625097760000|2021-07-01 00:02:40|2270.68|2261.98|2272.6|2263.9|2272.6|2263.9|2270.24|2261.54|25
1625097770000|2021-07-01 00:02:50|2272.34|2263.64|2271.63|2262.93|2272.72|2264.02|2271.19|2262.49|25
1625097780000|2021-07-01 00:03:00|2271.42|2262.72|2272.8|2264.1|2272.99|2264.29|2271.29|2262.59|27
1625097790000|2021-07-01 00:03:10|2272.4|2263.7|2270.16|2261.46|2272.4|2263.7|2269.98|2261.28|26
1625097800000|2021-07-01 00:03:20|2270.42|2261.72|2270.85|2262.15|2271.21|2262.51|2270.37|2261.67|26
1625097810000|2021-07-01 00:03:30|2270.91|2262.21|2270.93|2262.23|2271.43|2262.73|2270.88|2262.18|23
1625097820000|2021-07-01 00:03:40|2270.83|2262.13|2270.43|2261.73|2270.89|2262.19|2270.32|2261.62|24
1625097830000|2021-07-01 00:03:50|2270.38|2261.68|2268.81|2260.11|2270.38|2261.68|2268.81|2260.11|21
1625097840000|2021-07-01 00:04:00|2268.57|2259.87|2270.29|2261.59|2270.29|2261.59|2268.57|2259.87|26
1625097850000|2021-07-01 00:04:10|2270.68|2261.98|2271.56|2262.86|2271.61|2262.91|2270.68|2261.98|25
1625097860000|2021-07-01 00:04:20|2271.5|2262.8|2273.56|2264.86|2273.71|2265.01|2271.19|2262.49|29
1625097870000|2021-07-01 00:04:30|2273.74|2265.04|2271.98|2263.28|2273.74|2265.04|2271.84|2263.14|27
1625097880000|2021-07-01 00:04:40|2272.01|2263.31|2271.77|2263.07|2272.05|2263.35|2271.44|2262.74|25
1625097890000|2021-07-01 00:04:50|2271.63|2262.93|2271.26|2262.56|2271.89|2263.19|2271.26|2262.56|20
1625097900000|2021-07-01 00:05:00|2271.27|2262.57|2267.09|2258.39|2271.29|2262.59|2266.83|2258.13|22
1625097910000|2021-07-01 00:05:10|2267.06|2258.36|2267.14|2258.44|2267.95|2259.25|2266.69|2257.99|17
1625097920000|2021-07-01 00:05:20|2267.21|2258.51|2267.35|2258.65|2267.68|2258.98|2267.21|2258.51|13
1625097930000|2021-07-01 00:05:30|2267.4|2258.7|2266.79|2258.09|2267.4|2258.7|2266.72|2258.02|24
1625097940000|2021-07-01 00:05:40|2266.64|2257.94|2264.29|2255.59|2266.75|2258.05|2264.22|2255.52|27
1625097950000|2021-07-01 00:05:50|2264.36|2255.66|2263.82|2255.12|2264.91|2256.21|2263.56|2254.86|22
1625097960000|2021-07-01 00:06:00|2263.81|2255.11|2264.93|2256.23|2265.02|2256.32|2263.8|2255.1|26
1625097970000|2021-07-01 00:06:10|2264.92|2256.22|2263.79|2255.09|2265.05|2256.35|2263.77|2255.07|25
1625097980000|2021-07-01 00:06:20|2263.86|2255.16|2263.74|2255.04|2264|2255.3|2263.23|2254.53|25
1625097990000|2021-07-01 00:06:30|2263.73|2255.03|2263.55|2254.85|2263.74|2255.04|2262.08|2253.38|24
1625098000000|2021-07-01 00:06:40|2263.56|2254.86|2263.06|2254.36|2263.56|2254.86|2262.81|2254.11|25
1625098010000|2021-07-01 00:06:50|2263.1|2254.4|2262.74|2254.04|2263.1|2254.4|2262.74|2254.04|17
1625098020000|2021-07-01 00:07:00|2262.56|2253.86|2263.59|2254.89|2263.63|2254.93|2262.56|2253.86|21
1625098030000|2021-07-01 00:07:10|2263.6|2254.9|2264.62|2255.92|2264.83|2256.13|2263.59|2254.89|24
1625098040000|2021-07-01 00:07:20|2264.67|2255.97|2265.71|2257.01|2265.71|2257.01|2264.57|2255.87|23
1625098050000|2021-07-01 00:07:30|2265.69|2256.99|2266.03|2257.33|2266.45|2257.75|2265.51|2256.81|27
1625098060000|2021-07-01 00:07:40|2266.53|2257.83|2266.64|2257.94|2267.02|2258.32|2266.42|2257.72|26
1625098070000|2021-07-01 00:07:50|2266.61|2257.91|2265.54|2256.84|2266.82|2258.12|2265.49|2256.79|24
1625098080000|2021-07-01 00:08:00|2265.72|2257.02|2265.53|2256.83|2265.72|2257.02|2265.51|2256.81|18
1625098090000|2021-07-01 00:08:10|2265.55|2256.85|2263.99|2255.29|2265.57|2256.87|2263.99|2255.29|16
1625098100000|2021-07-01 00:08:20|2264.01|2255.31|2263.89|2255.19|2264.12|2255.42|2263.89|2255.19|11
1625098110000|2021-07-01 00:08:30|2263.79|2255.09|2264.75|2256.05|2264.81|2256.11|2263.79|2255.09|23
1625098120000|2021-07-01 00:08:40|2264.76|2256.06|2265.95|2257.25|2265.95|2257.25|2264.76|2256.06|20
1625098130000|2021-07-01 00:08:50|2265.94|2257.24|2266.4|2257.7|2266.55|2257.85|2265.78|2257.08|22
1625098140000|2021-07-01 00:09:00|2266.48|2257.78|2265.19|2256.49|2266.48|2257.78|2265.19|2256.49|23
1625098150000|2021-07-01 00:09:10|2265.16|2256.46|2264.49|2255.79|2265.16|2256.46|2264.2|2255.5|24
1625098160000|2021-07-01 00:09:20|2264.48|2255.78|2261.39|2252.69|2264.48|2255.78|2261.33|2252.63|28
1625098170000|2021-07-01 00:09:30|2261.33|2252.63|2260.22|2251.52|2261.46|2252.76|2260.16|2251.46|20
1625098180000|2021-07-01 00:09:40|2260.23|2251.53|2260.1|2251.4|2260.25|2251.55|2260.08|2251.38|15
1625098190000|2021-07-01 00:09:50|2260.11|2251.41|2257.95|2249.25|2260.12|2251.42|2257.95|2249.25|25
1625098200000|2021-07-01 00:10:00|2257.8|2249.1|2257.21|2248.51|2258.21|2249.51|2257.11|2248.41|25
1625098210000|2021-07-01 00:10:10|2257.29|2248.59|2259.01|2250.31|2259.35|2250.65|2257.29|2248.59|24
1625098220000|2021-07-01 00:10:20|2259.12|2250.42|2258.42|2249.72|2259.13|2250.43|2258.42|2249.72|19
1625098230000|2021-07-01 00:10:30|2258.4|2249.7|2258.28|2249.58|2258.52|2249.82|2257.99|2249.29|20
1625098240000|2021-07-01 00:10:40|2258.27|2249.57|2255.43|2246.73|2258.27|2249.57|2255.09|2246.39|24
1625098250000|2021-07-01 00:10:50|2255.67|2246.97|2257.23|2248.53|2257.28|2248.58|2255.67|2246.97|28
1625098260000|2021-07-01 00:11:00|2257.3|2248.6|2257.25|2248.55|2258.07|2249.37|2257|2248.3|26
1625098270000|2021-07-01 00:11:10|2257.15|2248.45|2255.43|2246.73|2257.15|2248.45|2255.4|2246.7|25
1625098280000|2021-07-01 00:11:20|2255.41|2246.71|2255.72|2247.02|2255.91|2247.21|2255.24|2246.54|23
1625098290000|2021-07-01 00:11:30|2255.75|2247.05|2255.18|2246.48|2255.9|2247.2|2255.18|2246.48|18
1625098300000|2021-07-01 00:11:40|2255.17|2246.47|2254.54|2245.84|2255.17|2246.47|2254.39|2245.69|23
1625098310000|2021-07-01 00:11:50|2254.52|2245.82|2253.47|2244.77|2254.52|2245.82|2253.47|2244.77|18
1625098320000|2021-07-01 00:12:00|2253.42|2244.72|2253.69|2244.99|2253.86|2245.16|2253.31|2244.61|22
1625098330000|2021-07-01 00:12:10|2253.8|2245.1|2253.85|2245.15|2253.85|2245.15|2253.49|2244.79|24
1625098340000|2021-07-01 00:12:20|2253.86|2245.16|2254.23|2245.53|2254.24|2245.54|2253.86|2245.16|19
1625098350000|2021-07-01 00:12:30|2254.15|2245.45|2253.53|2244.83|2254.15|2245.45|2253.53|2244.83|21
1625098360000|2021-07-01 00:12:40|2253.29|2244.59|2250.78|2242.08|2253.29|2244.59|2250.56|2241.86|27
1625098370000|2021-07-01 00:12:50|2250.7|2242|2248.59|2239.89|2250.93|2242.23|2248.59|2239.89|26
1625098380000|2021-07-01 00:13:00|2248.7|2240|2249.97|2241.27|2249.97|2241.27|2248.7|2240|21
1625098390000|2021-07-01 00:13:10|2249.45|2240.75|2249.7|2241|2249.85|2241.15|2249.13|2240.43|25
1625098400000|2021-07-01 00:13:20|2249.71|2241.01|2250.62|2241.92|2250.62|2241.92|2249.71|2241.01|22
1625098410000|2021-07-01 00:13:30|2250.58|2241.88|2250.56|2241.86|2251.42|2242.72|2250.07|2241.37|25
1625098420000|2021-07-01 00:13:40|2250.45|2241.75|2250.81|2242.11|2251.04|2242.34|2250.42|2241.72|16
1625098430000|2021-07-01 00:13:50|2250.96|2242.26|2251.11|2242.41|2251.41|2242.71|2250.9|2242.2|14
1625098440000|2021-07-01 00:14:00|2250.84|2242.14|2248.13|2239.43|2250.84|2242.14|2248.13|2239.43|27
1625098450000|2021-07-01 00:14:10|2248.2|2239.5|2248|2239.3|2248.3|2239.6|2247.78|2239.08|25
1625098460000|2021-07-01 00:14:20|2248.11|2239.41|2250.04|2241.34|2250.04|2241.34|2248.11|2239.41|24
1625098470000|2021-07-01 00:14:30|2250.15|2241.45|2251.63|2242.93|2251.7|2243|2250.15|2241.45|25
1625098480000|2021-07-01 00:14:40|2251.92|2243.22|2251.87|2243.17|2251.92|2243.22|2251.18|2242.48|28
1625098490000|2021-07-01 00:14:50|2251.92|2243.22|2250|2241.3|2252.04|2243.34|2249.99|2241.29|28
1625098500000|2021-07-01 00:15:00|2250.01|2241.31|2251.98|2243.28|2252.16|2243.46|2250.01|2241.31|28
1625098510000|2021-07-01 00:15:10|2251.9|2243.2|2251.6|2242.9|2252.37|2243.67|2251.47|2242.77|20
1625098520000|2021-07-01 00:15:20|2251.67|2242.97|2253.32|2244.62|2253.32|2244.62|2251.67|2242.97|23
1625098530000|2021-07-01 00:15:30|2253.33|2244.63|2251.64|2242.94|2253.55|2244.85|2251.64|2242.94|27
1625098540000|2021-07-01 00:15:40|2251.43|2242.73|2249.57|2240.87|2251.43|2242.73|2249.57|2240.87|26
1625098550000|2021-07-01 00:15:50|2249.59|2240.89|2246.23|2237.53|2249.6|2240.9|2246.23|2237.53|28
1625098560000|2021-07-01 00:16:00|2246.18|2237.48|2246.11|2237.41|2246.33|2237.63|2245.55|2236.85|23
1625098570000|2021-07-01 00:16:10|2246.09|2237.39|2242.82|2234.12|2247.03|2238.33|2242.44|2233.74|27
1625098580000|2021-07-01 00:16:20|2241.21|2232.51|2242.1|2233.4|2242.32|2233.62|2240.57|2231.87|26
1625098590000|2021-07-01 00:16:30|2241.65|2232.95|2242.8|2234.1|2242.8|2234.1|2241.65|2232.95|19
1625098600000|2021-07-01 00:16:40|2242.79|2234.09|2242.61|2233.91|2242.92|2234.22|2242.34|2233.64|27
1625098610000|2021-07-01 00:16:50|2242.56|2233.86|2242.88|2234.18|2242.88|2234.18|2242.21|2233.51|23
1625098620000|2021-07-01 00:17:00|2243.05|2234.35|2244.21|2235.51|2244.21|2235.51|2243.05|2234.35|24
1625098630000|2021-07-01 00:17:10|2244.33|2235.63|2244.75|2236.05|2244.88|2236.18|2244.3|2235.6|27
1625098640000|2021-07-01 00:17:20|2244.43|2235.73|2244.08|2235.38|2244.47|2235.77|2244.08|2235.38|23
1625098650000|2021-07-01 00:17:30|2244.12|2235.42|2244.4|2235.7|2244.4|2235.7|2243.64|2234.94|26
1625098660000|2021-07-01 00:17:40|2244.71|2236.01|2245.06|2236.36|2245.06|2236.36|2244.55|2235.85|13
1625098670000|2021-07-01 00:17:50|2244.88|2236.18|2244.97|2236.27|2245.32|2236.62|2244.88|2236.18|21
1625098680000|2021-07-01 00:18:00|2245.21|2236.51|2246.29|2237.59|2246.32|2237.62|2245.02|2236.32|21
1625098690000|2021-07-01 00:18:10|2246.27|2237.57|2247.4|2238.7|2247.51|2238.81|2246.27|2237.57|23
1625098700000|2021-07-01 00:18:20|2247.37|2238.67|2246.1|2237.4|2247.87|2239.17|2245.92|2237.22|27
1625098710000|2021-07-01 00:18:30|2246.01|2237.31|2245.31|2236.61|2246.01|2237.31|2244.64|2235.94|26
1625098720000|2021-07-01 00:18:40|2245.17|2236.47|2246.38|2237.68|2246.38|2237.68|2244.95|2236.25|23
1625098730000|2021-07-01 00:18:50|2246.35|2237.65|2245.78|2237.08|2246.4|2237.7|2245.78|2237.08|24
1625098740000|2021-07-01 00:19:00|2245.64|2236.94|2246.76|2238.06|2246.76|2238.06|2245.6|2236.9|26
1625098750000|2021-07-01 00:19:10|2246.69|2237.99|2246.5|2237.8|2246.8|2238.1|2246.29|2237.59|26
1625098760000|2021-07-01 00:19:20|2246.49|2237.79|2246.83|2238.13|2246.98|2238.28|2246.07|2237.37|22
1625098770000|2021-07-01 00:19:30|2246.76|2238.06|2246.97|2238.27|2246.97|2238.27|2246.75|2238.05|20
1625098780000|2021-07-01 00:19:40|2246.93|2238.23|2247.04|2238.34|2247.85|2239.15|2246.93|2238.23|21
1625098790000|2021-07-01 00:19:50|2247.14|2238.44|2247.72|2239.02|2247.77|2239.07|2247.05|2238.35|14
1625098800000|2021-07-01 00:20:00|2247.69|2238.99|2247.71|2239.01|2248.59|2239.89|2247.37|2238.67|26
1625098810000|2021-07-01 00:20:10|2247.61|2238.91|2247.82|2239.12|2248|2239.3|2247.4|2238.7|18
1625098820000|2021-07-01 00:20:20|2247.97|2239.27|2248.57|2239.87|2248.67|2239.97|2247.97|2239.27|25
1625098830000|2021-07-01 00:20:30|2248.68|2239.98|2248.42|2239.72|2248.68|2239.98|2248.23|2239.53|25
1625098840000|2021-07-01 00:20:40|2248.45|2239.75|2248.29|2239.59|2249.07|2240.37|2248.19|2239.49|18
1625098850000|2021-07-01 00:20:50|2248.28|2239.58|2248.23|2239.53|2248.41|2239.71|2248.23|2239.53|17
1625098860000|2021-07-01 00:21:00|2248.22|2239.52|2248.55|2239.85|2248.57|2239.87|2248.19|2239.49|19
1625098870000|2021-07-01 00:21:10|2248.53|2239.83|2248.81|2240.11|2248.81|2240.11|2248.51|2239.81|20
1625098880000|2021-07-01 00:21:20|2248.84|2240.14|2249.98|2241.28|2250.45|2241.75|2248.84|2240.14|21
1625098890000|2021-07-01 00:21:30|2249.97|2241.27|2251.3|2242.6|2251.3|2242.6|2249.97|2241.27|26
1625098900000|2021-07-01 00:21:40|2251.57|2242.87|2252.94|2244.24|2252.94|2244.24|2251.28|2242.58|24
1625098910000|2021-07-01 00:21:50|2253|2244.3|2252.48|2243.78|2253.07|2244.37|2252.36|2243.66|27
1625098920000|2021-07-01 00:22:00|2252.27|2243.57|2252.79|2244.09|2252.79|2244.09|2252.14|2243.44|26
1625098930000|2021-07-01 00:22:10|2252.77|2244.07|2251.99|2243.29|2253.35|2244.65|2251.9|2243.2|26
1625098940000|2021-07-01 00:22:20|2251.96|2243.26|2252.13|2243.43|2252.27|2243.57|2251.95|2243.25|27
1625098950000|2021-07-01 00:22:30|2252.16|2243.46|2251.88|2243.18|2252.31|2243.61|2251.88|2243.18|26
1625098960000|2021-07-01 00:22:40|2251.94|2243.24|2251.52|2242.82|2252.29|2243.59|2251.52|2242.82|22
1625098970000|2021-07-01 00:22:50|2251.5|2242.8|2253.35|2244.65|2253.35|2244.65|2251.49|2242.79|25
1625098980000|2021-07-01 00:23:00|2252.96|2244.26|2253.53|2244.83|2253.53|2244.83|2252.94|2244.24|22
1625098990000|2021-07-01 00:23:10|2254.1|2245.4|2252.86|2244.16|2254.1|2245.4|2252.75|2244.05|23
1625099000000|2021-07-01 00:23:20|2252.94|2244.24|2253.26|2244.56|2253.49|2244.79|2252.47|2243.77|23
1625099010000|2021-07-01 00:23:30|2253.24|2244.54|2253.51|2244.81|2253.6|2244.9|2253.24|2244.54|20
1625099020000|2021-07-01 00:23:40|2253.5|2244.8|2253.01|2244.31|2253.5|2244.8|2252.86|2244.16|23
1625099030000|2021-07-01 00:23:50|2253.02|2244.32|2253.07|2244.37|2253.41|2244.71|2252.59|2243.89|21
1625099040000|2021-07-01 00:24:00|2253.11|2244.41|2253.01|2244.31|2253.34|2244.64|2252.95|2244.25|16
1625099050000|2021-07-01 00:24:10|2253.02|2244.32|2252.56|2243.86|2253.02|2244.32|2252.45|2243.75|22
1625099060000|2021-07-01 00:24:20|2252.61|2243.91|2252.88|2244.18|2253.07|2244.37|2252.12|2243.42|22
1625099070000|2021-07-01 00:24:30|2252.99|2244.29|2249.16|2240.46|2252.99|2244.29|2249.16|2240.46|25
1625099080000|2021-07-01 00:24:40|2249.11|2240.41|2247.49|2238.79|2249.11|2240.41|2247.26|2238.56|28
1625099090000|2021-07-01 00:24:50|2247.51|2238.81|2249.09|2240.39|2249.09|2240.39|2247.51|2238.81|27
1625099100000|2021-07-01 00:25:00|2248.97|2240.27|2248.65|2239.95|2249.53|2240.83|2248.37|2239.67|27
1625099110000|2021-07-01 00:25:10|2248.62|2239.92|2247.69|2238.99|2249.01|2240.31|2247.58|2238.88|22
1625099120000|2021-07-01 00:25:20|2247.66|2238.96|2247.39|2238.69|2248.31|2239.61|2247.37|2238.67|19
1625099130000|2021-07-01 00:25:30|2247.41|2238.71|2247.5|2238.8|2247.5|2238.8|2247.41|2238.71|12
1625099140000|2021-07-01 00:25:40|2247.57|2238.87|2243.51|2234.81|2248.19|2239.49|2243.51|2234.81|22
1625099150000|2021-07-01 00:25:50|2243.74|2235.04|2244.77|2236.07|2244.9|2236.2|2243.74|2235.04|25
1625099160000|2021-07-01 00:26:00|2244.58|2235.88|2248.05|2239.35|2248.18|2239.48|2244.58|2235.88|25
1625099170000|2021-07-01 00:26:10|2248.01|2239.31|2247.93|2239.23|2248.25|2239.55|2247.77|2239.07|19
1625099180000|2021-07-01 00:26:20|2247.97|2239.27|2248.56|2239.86|2248.68|2239.98|2247.93|2239.23|22
1625099190000|2021-07-01 00:26:30|2248.78|2240.08|2250.07|2241.37|2250.49|2241.79|2248.78|2240.08|26
1625099200000|2021-07-01 00:26:40|2250.05|2241.35|2250.25|2241.55|2250.29|2241.59|2249.85|2241.15|20
1625099210000|2021-07-01 00:26:50|2250.29|2241.59|2249.08|2240.38|2250.56|2241.86|2248.46|2239.76|25
1625099220000|2021-07-01 00:27:00|2249.1|2240.4|2249.25|2240.55|2249.27|2240.57|2248.89|2240.19|23
1625099230000|2021-07-01 00:27:10|2249.02|2240.32|2247.71|2239.01|2249.02|2240.32|2247.69|2238.99|20
1625099240000|2021-07-01 00:27:20|2247.68|2238.98|2247.93|2239.23|2248.11|2239.41|2247.44|2238.74|17
1625099250000|2021-07-01 00:27:30|2247.94|2239.24|2249.81|2241.11|2250.43|2241.73|2247.94|2239.24|27
1625099260000|2021-07-01 00:27:40|2250.07|2241.37|2250.06|2241.36|2250.35|2241.65|2250.01|2241.31|24
1625099270000|2021-07-01 00:27:50|2249.85|2241.15|2249.32|2240.62|2249.85|2241.15|2247.9|2239.2|27
1625099280000|2021-07-01 00:28:00|2249.38|2240.68|2249.99|2241.29|2249.99|2241.29|2249.33|2240.63|22
1625099290000|2021-07-01 00:28:10|2250.04|2241.34|2250.16|2241.46|2250.3|2241.6|2249.69|2240.99|25
1625099300000|2021-07-01 00:28:20|2250.28|2241.58|2249.82|2241.12|2250.28|2241.58|2249.8|2241.1|22
1625099310000|2021-07-01 00:28:30|2249.79|2241.09|2250.56|2241.86|2250.61|2241.91|2249.54|2240.84|21
1625099320000|2021-07-01 00:28:40|2250.16|2241.46|2250.16|2241.46|2250.42|2241.72|2250.09|2241.39|23
1625099330000|2021-07-01 00:28:50|2250.13|2241.43|2250.14|2241.44|2250.23|2241.53|2250.12|2241.42|18
1625099340000|2021-07-01 00:29:00|2250.15|2241.45|2249.53|2240.83|2250.25|2241.55|2249.52|2240.82|11
1625099350000|2021-07-01 00:29:10|2249.51|2240.81|2250|2241.3|2250|2241.3|2249.23|2240.53|12
1625099360000|2021-07-01 00:29:20|2249.99|2241.29|2249.91|2241.21|2249.99|2241.29|2249.88|2241.18|18
1625099370000|2021-07-01 00:29:30|2249.94|2241.24|2249.67|2240.97|2249.96|2241.26|2249.53|2240.83|18
1625099380000|2021-07-01 00:29:40|2249.68|2240.98|2249.91|2241.21|2249.92|2241.22|2249.66|2240.96|17
1625099390000|2021-07-01 00:29:50|2249.87|2241.17|2250.5|2241.8|2250.5|2241.8|2249.71|2241.01|20
1625099400000|2021-07-01 00:30:00|2250.09|2241.39|2250.47|2241.77|2250.47|2241.77|2249.75|2241.05|18
1625099410000|2021-07-01 00:30:10|2250.48|2241.78|2250.55|2241.85|2250.6|2241.9|2250.45|2241.75|18
1625099420000|2021-07-01 00:30:20|2250.58|2241.88|2251.81|2243.11|2251.81|2243.11|2250.58|2241.88|25
1625099430000|2021-07-01 00:30:30|2251.82|2243.12|2253.38|2244.68|2253.38|2244.68|2251.82|2243.12|25
1625099440000|2021-07-01 00:30:40|2253.36|2244.66|2250.75|2242.05|2253.36|2244.66|2250.75|2242.05|22
1625099450000|2021-07-01 00:30:50|2250.87|2242.17|2250.74|2242.04|2251.05|2242.35|2250.57|2241.87|22
1625099460000|2021-07-01 00:31:00|2250.7|2242|2251.16|2242.46|2251.16|2242.46|2250.7|2242|20
1625099470000|2021-07-01 00:31:10|2251.17|2242.47|2251.4|2242.7|2251.4|2242.7|2251.15|2242.45|17
1625099480000|2021-07-01 00:31:20|2251.41|2242.71|2252.48|2243.78|2252.48|2243.78|2251.39|2242.69|16
1625099490000|2021-07-01 00:31:30|2252.45|2243.75|2252.21|2243.51|2252.58|2243.88|2252.08|2243.38|23
1625099500000|2021-07-01 00:31:40|2252.23|2243.53|2252.28|2243.58|2252.31|2243.61|2252.05|2243.35|23
1625099510000|2021-07-01 00:31:50|2252.39|2243.69|2253.73|2245.03|2253.76|2245.06|2252.39|2243.69|24
1625099520000|2021-07-01 00:32:00|2253.63|2244.93|2251.21|2242.51|2253.63|2244.93|2250.96|2242.26|28
1625099530000|2021-07-01 00:32:10|2251.15|2242.45|2251.13|2242.43|2251.33|2242.63|2250.94|2242.24|26
1625099540000|2021-07-01 00:32:20|2251.18|2242.48|2252.19|2243.49|2252.31|2243.61|2251.07|2242.37|20
1625099550000|2021-07-01 00:32:30|2251.85|2243.15|2252.26|2243.56|2252.35|2243.65|2251.85|2243.15|24
1625099560000|2021-07-01 00:32:40|2252.21|2243.51|2252.2|2243.5|2252.27|2243.57|2252.09|2243.39|17
1625099570000|2021-07-01 00:32:50|2252.21|2243.51|2252.3|2243.6|2252.3|2243.6|2252.19|2243.49|13
1625099580000|2021-07-01 00:33:00|2252.31|2243.61|2252.73|2244.03|2252.96|2244.26|2252.3|2243.6|22
1625099590000|2021-07-01 00:33:10|2252.76|2244.06|2252.81|2244.11|2253.06|2244.36|2252.76|2244.06|22
1625099600000|2021-07-01 00:33:20|2252.78|2244.08|2252.43|2243.73|2252.78|2244.08|2252.4|2243.7|26
1625099610000|2021-07-01 00:33:30|2252.44|2243.74|2253.01|2244.31|2253.26|2244.56|2252.4|2243.7|27
1625099620000|2021-07-01 00:33:40|2252.99|2244.29|2254.85|2246.15|2254.85|2246.15|2252.99|2244.29|18
1625099630000|2021-07-01 00:33:50|2254.74|2246.04|2254.94|2246.24|2255.02|2246.32|2254.28|2245.58|26
1625099640000|2021-07-01 00:34:00|2254.97|2246.27|2254.99|2246.29|2255.11|2246.41|2254.5|2245.8|24
1625099650000|2021-07-01 00:34:10|2254.92|2246.22|2254.86|2246.16|2255.01|2246.31|2254.86|2246.16|18
1625099660000|2021-07-01 00:34:20|2254.84|2246.14|2254.93|2246.23|2254.96|2246.26|2254.84|2246.14|6
1625099670000|2021-07-01 00:34:30|2254.96|2246.26|2255.25|2246.55|2255.43|2246.73|2254.96|2246.26|15
1625099680000|2021-07-01 00:34:40|2255.26|2246.56|2256.01|2247.31|2256.09|2247.39|2255.26|2246.56|21
1625099690000|2021-07-01 00:34:50|2256.02|2247.32|2255.8|2247.1|2256.35|2247.65|2255.8|2247.1|24
1625099700000|2021-07-01 00:35:00|2255.84|2247.14|2255.24|2246.54|2256.13|2247.43|2255.12|2246.42|22
1625099710000|2021-07-01 00:35:10|2255.2|2246.5|2254.13|2245.43|2255.57|2246.87|2254.13|2245.43|20
1625099720000|2021-07-01 00:35:20|2254.09|2245.39|2254.3|2245.6|2254.41|2245.71|2254|2245.3|24
1625099730000|2021-07-01 00:35:30|2254.29|2245.59|2253.8|2245.1|2254.29|2245.59|2253.74|2245.04|26
1625099740000|2021-07-01 00:35:40|2253.81|2245.11|2253.93|2245.23|2254.28|2245.58|2253.81|2245.11|24
1625099750000|2021-07-01 00:35:50|2253.91|2245.21|2253.75|2245.05|2254|2245.3|2253.72|2245.02|13
1625099760000|2021-07-01 00:36:00|2253.74|2245.04|2254.6|2245.9|2254.77|2246.07|2253.74|2245.04|13
1625099770000|2021-07-01 00:36:10|2254.59|2245.89|2253.96|2245.26|2254.98|2246.28|2253.96|2245.26|21
1625099780000|2021-07-01 00:36:20|2254.02|2245.32|2254.14|2245.44|2254.14|2245.44|2253.86|2245.16|17
1625099790000|2021-07-01 00:36:30|2254.25|2245.55|2254.87|2246.17|2254.87|2246.17|2254.14|2245.44|17
1625099800000|2021-07-01 00:36:40|2254.91|2246.21|2255.75|2247.05|2255.75|2247.05|2254.76|2246.06|15
1625099810000|2021-07-01 00:36:50|2255.82|2247.12|2255.1|2246.4|2256|2247.3|2254.89|2246.19|19
1625099820000|2021-07-01 00:37:00|2255.14|2246.44|2255.45|2246.75|2255.45|2246.75|2255.11|2246.41|23
1625099830000|2021-07-01 00:37:10|2255.39|2246.69|2254.65|2245.95|2255.54|2246.84|2254.54|2245.84|23
1625099840000|2021-07-01 00:37:20|2254.63|2245.93|2254.5|2245.8|2254.65|2245.95|2254.32|2245.62|26
1625099850000|2021-07-01 00:37:30|2254.52|2245.82|2254.89|2246.19|2254.95|2246.25|2254.52|2245.82|22
1625099860000|2021-07-01 00:37:40|2254.82|2246.12|2254.98|2246.28|2254.98|2246.28|2254.56|2245.86|24
1625099870000|2021-07-01 00:37:50|2254.87|2246.17|2254.88|2246.18|2254.97|2246.27|2254.53|2245.83|25
1625099880000|2021-07-01 00:38:00|2254.91|2246.21|2254.69|2245.99|2255.07|2246.37|2254.5|2245.8|19
1625099890000|2021-07-01 00:38:10|2254.71|2246.01|2254.42|2245.72|2254.81|2246.11|2254.27|2245.57|27
1625099900000|2021-07-01 00:38:20|2254.38|2245.68|2254.49|2245.79|2254.6|2245.9|2253.91|2245.21|26
1625099910000|2021-07-01 00:38:30|2254.61|2245.91|2254.9|2246.2|2255.04|2246.34|2254.61|2245.91|20
1625099920000|2021-07-01 00:38:40|2254.93|2246.23|2254.21|2245.51|2254.93|2246.23|2253.97|2245.27|22
1625099930000|2021-07-01 00:38:50|2254.24|2245.54|2254.17|2245.47|2254.24|2245.54|2254.06|2245.36|19
1625099940000|2021-07-01 00:39:00|2254.2|2245.5|2254.78|2246.08|2254.78|2246.08|2254.2|2245.5|14
1625099950000|2021-07-01 00:39:10|2254.88|2246.18|2257.61|2248.91|2257.61|2248.91|2254.67|2245.97|14
1625099960000|2021-07-01 00:39:20|2257.75|2249.05|2257.18|2248.48|2258.57|2249.87|2257.18|2248.48|17
1625099970000|2021-07-01 00:39:30|2257.84|2249.14|2256.93|2248.23|2257.84|2249.14|2256.66|2247.96|19
1625099980000|2021-07-01 00:39:40|2256.89|2248.19|2256.72|2248.02|2257.02|2248.32|2256.44|2247.74|21
1625099990000|2021-07-01 00:39:50|2256.74|2248.04|2257|2248.3|2257.24|2248.54|2256.74|2248.04|24
1625100000000|2021-07-01 00:40:00|2257.08|2248.38|2258.06|2249.36|2258.06|2249.36|2256.84|2248.14|23
1625100010000|2021-07-01 00:40:10|2258.05|2249.35|2258.08|2249.38|2258.32|2249.62|2257.83|2249.13|14
1625100020000|2021-07-01 00:40:20|2258.12|2249.42|2257.97|2249.27|2258.12|2249.42|2257.78|2249.08|15
1625100030000|2021-07-01 00:40:30|2257.98|2249.28|2257.95|2249.25|2258|2249.3|2257.88|2249.18|11
1625100040000|2021-07-01 00:40:40|2257.94|2249.24|2258.25|2249.55|2258.28|2249.58|2257.94|2249.24|13
1625100050000|2021-07-01 00:40:50|2258.19|2249.49|2257.82|2249.12|2258.19|2249.49|2257.38|2248.68|15
1625100060000|2021-07-01 00:41:00|2257.89|2249.19|2258.32|2249.62|2258.32|2249.62|2257.86|2249.16|15
1625100070000|2021-07-01 00:41:10|2258.37|2249.67|2258.62|2249.92|2258.63|2249.93|2258.37|2249.67|7
1625100080000|2021-07-01 00:41:20|2258.65|2249.95|2258.33|2249.63|2258.65|2249.95|2258.33|2249.63|8
1625100090000|2021-07-01 00:41:30|2258.34|2249.64|2258.4|2249.7|2258.4|2249.7|2258.22|2249.52|10
1625100100000|2021-07-01 00:41:40|2258.42|2249.72|2257.71|2249.01|2258.46|2249.76|2257.66|2248.96|18
1625100110000|2021-07-01 00:41:50|2257.75|2249.05|2257.11|2248.41|2257.75|2249.05|2257.08|2248.38|25
1625100120000|2021-07-01 00:42:00|2257.22|2248.52|2257.23|2248.53|2257.41|2248.71|2257.19|2248.49|17
1625100130000|2021-07-01 00:42:10|2257.31|2248.61|2257.25|2248.55|2257.32|2248.62|2257.17|2248.47|20
1625100140000|2021-07-01 00:42:20|2257.22|2248.52|2256.45|2247.75|2257.22|2248.52|2256.45|2247.75|20
1625100150000|2021-07-01 00:42:30|2256.5|2247.8|2256.34|2247.64|2256.75|2248.05|2256.23|2247.53|19
1625100160000|2021-07-01 00:42:40|2256.29|2247.59|2255.78|2247.08|2256.29|2247.59|2255.78|2247.08|15
1625100170000|2021-07-01 00:42:50|2255.75|2247.05|2254.55|2245.85|2255.86|2247.16|2254.55|2245.85|22
1625100180000|2021-07-01 00:43:00|2254.75|2246.05|2254.59|2245.89|2254.8|2246.1|2254.55|2245.85|10
1625100190000|2021-07-01 00:43:10|2254.65|2245.95|2254.04|2245.34|2254.86|2246.16|2253.8|2245.1|20
1625100200000|2021-07-01 00:43:20|2254|2245.3|2252.91|2244.21|2254|2245.3|2250.69|2241.99|25
1625100210000|2021-07-01 00:43:30|2252.71|2244.01|2252.33|2243.63|2252.72|2244.02|2252.33|2243.63|14
1625100220000|2021-07-01 00:43:40|2252.36|2243.66|2252.19|2243.49|2252.53|2243.83|2252.13|2243.43|15
1625100230000|2021-07-01 00:43:50|2252.13|2243.43|2251.62|2242.92|2252.13|2243.43|2251.59|2242.89|19
1625100240000|2021-07-01 00:44:00|2251.59|2242.89|2252.18|2243.48|2252.39|2243.69|2251.4|2242.7|20
1625100250000|2021-07-01 00:44:10|2252.26|2243.56|2251.78|2243.08|2252.26|2243.56|2251.65|2242.95|24
1625100260000|2021-07-01 00:44:20|2251.77|2243.07|2251.57|2242.87|2251.98|2243.28|2251.4|2242.7|20
1625100270000|2021-07-01 00:44:30|2251.56|2242.86|2250.65|2241.95|2251.58|2242.88|2250.49|2241.79|22
1625100280000|2021-07-01 00:44:40|2250.52|2241.82|2250.9|2242.2|2250.98|2242.28|2250.35|2241.65|16
1625100290000|2021-07-01 00:44:50|2250.8|2242.1|2249.37|2240.67|2250.8|2242.1|2249.37|2240.67|27
1625100300000|2021-07-01 00:45:00|2249.38|2240.68|2250.04|2241.34|2250.04|2241.34|2249.14|2240.44|27
1625100310000|2021-07-01 00:45:10|2250.05|2241.35|2250.27|2241.57|2250.28|2241.58|2249.91|2241.21|21
1625100320000|2021-07-01 00:45:20|2250.73|2242.03|2251.98|2243.28|2252.07|2243.37|2250.73|2242.03|18
1625100330000|2021-07-01 00:45:30|2252.01|2243.31|2252.04|2243.34|2252.06|2243.36|2251.89|2243.19|14
1625100340000|2021-07-01 00:45:40|2252.06|2243.36|2252.06|2243.36|2252.13|2243.43|2251.99|2243.29|10
1625100350000|2021-07-01 00:45:50|2252.17|2243.47|2252.92|2244.22|2252.92|2244.22|2252.16|2243.46|16
1625100360000|2021-07-01 00:46:00|2253.34|2244.64|2253.2|2244.5|2253.41|2244.71|2252.85|2244.15|16
1625100370000|2021-07-01 00:46:10|2253.23|2244.53|2253.38|2244.68|2253.42|2244.72|2253.16|2244.46|15
1625100380000|2021-07-01 00:46:20|2253.39|2244.69|2253.36|2244.66|2253.39|2244.69|2253.34|2244.64|4
1625100390000|2021-07-01 00:46:30|2253.46|2244.76|2253.52|2244.82|2253.6|2244.9|2253.31|2244.61|20
1625100400000|2021-07-01 00:46:40|2253.49|2244.79|2253.58|2244.88|2253.58|2244.88|2253.34|2244.64|18
1625100410000|2021-07-01 00:46:50|2253.54|2244.84|2253.86|2245.16|2253.87|2245.17|2253.54|2244.84|11
1625100420000|2021-07-01 00:47:00|2253.84|2245.14|2252.16|2243.46|2253.84|2245.14|2252.16|2243.46|27
1625100430000|2021-07-01 00:47:10|2252.26|2243.56|2252.99|2244.29|2253.34|2244.64|2251.93|2243.23|19
1625100440000|2021-07-01 00:47:20|2252.95|2244.25|2252.94|2244.24|2253.13|2244.43|2252.79|2244.09|26
1625100450000|2021-07-01 00:47:30|2252.99|2244.29|2252.36|2243.66|2253|2244.3|2252.36|2243.66|15
1625100460000|2021-07-01 00:47:40|2252.39|2243.69|2252.47|2243.77|2252.56|2243.86|2252.19|2243.49|9
1625100470000|2021-07-01 00:47:50|2252.46|2243.76|2252.35|2243.65|2252.47|2243.77|2252.3|2243.6|12
1625100480000|2021-07-01 00:48:00|2252.4|2243.7|2253.14|2244.44|2253.16|2244.46|2252.38|2243.68|14
1625100490000|2021-07-01 00:48:10|2253.17|2244.47|2253.22|2244.52|2253.32|2244.62|2253.17|2244.47|10
1625100500000|2021-07-01 00:48:20|2253.31|2244.61|2253.14|2244.44|2253.67|2244.97|2253.1|2244.4|11
1625100510000|2021-07-01 00:48:30|2253.16|2244.46|2253.15|2244.45|2253.27|2244.57|2253.09|2244.39|15
1625100520000|2021-07-01 00:48:40|2253.14|2244.44|2253.46|2244.76|2253.5|2244.8|2253.14|2244.44|16
1625100530000|2021-07-01 00:48:50|2253.51|2244.81|2253.91|2245.21|2253.92|2245.22|2253.51|2244.81|17
1625100540000|2021-07-01 00:49:00|2253.79|2245.09|2254.84|2246.14|2254.9|2246.2|2253.78|2245.08|15
1625100550000|2021-07-01 00:49:10|2254.85|2246.15|2255.22|2246.52|2255.22|2246.52|2254.81|2246.11|14
1625100560000|2021-07-01 00:49:20|2255.15|2246.45|2254.89|2246.19|2255.43|2246.73|2254.74|2246.04|21
1625100570000|2021-07-01 00:49:30|2254.86|2246.16|2255.32|2246.62|2255.32|2246.62|2254.86|2246.16|15
1625100580000|2021-07-01 00:49:40|2255.34|2246.64|2255.46|2246.76|2255.52|2246.82|2255.31|2246.61|8
1625100590000|2021-07-01 00:49:50|2255.45|2246.75|2254.85|2246.15|2255.45|2246.75|2254.85|2246.15|17
1625100600000|2021-07-01 00:50:00|2254.81|2246.11|2255.88|2247.18|2255.88|2247.18|2254.81|2246.11|20
1625100610000|2021-07-01 00:50:10|2255.87|2247.17|2254.86|2246.16|2255.91|2247.21|2254.84|2246.14|21
1625100620000|2021-07-01 00:50:20|2255.24|2246.54|2255.44|2246.74|2255.44|2246.74|2255.16|2246.46|23
1625100630000|2021-07-01 00:50:30|2255.48|2246.78|2256.06|2247.36|2256.06|2247.36|2255.3|2246.6|21
1625100640000|2021-07-01 00:50:40|2256.08|2247.38|2256.06|2247.36|2256.08|2247.38|2255.97|2247.27|14
1625100650000|2021-07-01 00:50:50|2256.07|2247.37|2256.25|2247.55|2256.27|2247.57|2256.07|2247.37|20
1625100660000|2021-07-01 00:51:00|2256.26|2247.56|2256.31|2247.61|2256.36|2247.66|2256.23|2247.53|20
1625100670000|2021-07-01 00:51:10|2256.32|2247.62|2257.07|2248.37|2257.25|2248.55|2256.32|2247.62|19
1625100680000|2021-07-01 00:51:20|2257.1|2248.4|2256.99|2248.29|2257.1|2248.4|2256.69|2247.99|17
1625100690000|2021-07-01 00:51:30|2257.02|2248.32|2256.49|2247.79|2257.02|2248.32|2256.43|2247.73|15
1625100700000|2021-07-01 00:51:40|2256.45|2247.75|2256.53|2247.83|2256.54|2247.84|2256.37|2247.67|21
1625100710000|2021-07-01 00:51:50|2256.51|2247.81|2256.7|2248|2256.81|2248.11|2256.4|2247.7|12
1625100720000|2021-07-01 00:52:00|2256.77|2248.07|2256.68|2247.98|2257.04|2248.34|2256.68|2247.98|15
1625100730000|2021-07-01 00:52:10|2256.71|2248.01|2256.69|2247.99|2256.8|2248.1|2256.48|2247.78|19
1625100740000|2021-07-01 00:52:20|2256.71|2248.01|2256.59|2247.89|2257.05|2248.35|2256.29|2247.59|20
1625100750000|2021-07-01 00:52:30|2256.62|2247.92|2256.9|2248.2|2256.9|2248.2|2256.56|2247.86|12
1625100760000|2021-07-01 00:52:40|2256.84|2248.14|2256.42|2247.72|2256.84|2248.14|2256.42|2247.72|17
1625100770000|2021-07-01 00:52:50|2256.37|2247.67|2255.48|2246.78|2256.37|2247.67|2255.42|2246.72|17
1625100780000|2021-07-01 00:53:00|2255.59|2246.89|2255.12|2246.42|2255.65|2246.95|2254.94|2246.24|19
1625100790000|2021-07-01 00:53:10|2255.1|2246.4|2255.2|2246.5|2255.21|2246.51|2254.97|2246.27|23
1625100800000|2021-07-01 00:53:20|2254.77|2246.07|2254.48|2245.78|2254.77|2246.07|2254.23|2245.53|22
1625100810000|2021-07-01 00:53:30|2254.63|2245.93|2254.32|2245.62|2254.7|2246|2254.32|2245.62|20
1625100820000|2021-07-01 00:53:40|2254.38|2245.68|2254.21|2245.51|2254.48|2245.78|2254.2|2245.5|25
1625100830000|2021-07-01 00:53:50|2254.07|2245.37|2253.85|2245.15|2254.1|2245.4|2253.12|2244.42|25
1625100840000|2021-07-01 00:54:00|2253.92|2245.22|2254.21|2245.51|2254.54|2245.84|2253.88|2245.18|22
1625100850000|2021-07-01 00:54:10|2254.34|2245.64|2255|2246.3|2255|2246.3|2254.18|2245.48|23
1625100860000|2021-07-01 00:54:20|2254.99|2246.29|2254.91|2246.21|2254.99|2246.29|2254.88|2246.18|11
1625100870000|2021-07-01 00:54:30|2254.81|2246.11|2254.92|2246.22|2255.07|2246.37|2254.81|2246.11|24
1625100880000|2021-07-01 00:54:40|2254.93|2246.23|2254.95|2246.25|2254.95|2246.25|2254.87|2246.17|13
1625100890000|2021-07-01 00:54:50|2254.92|2246.22|2254.87|2246.17|2254.94|2246.24|2254.79|2246.09|17
1625100900000|2021-07-01 00:55:00|2254.9|2246.2|2255.89|2247.19|2255.91|2247.21|2254.83|2246.13|22
1625100910000|2021-07-01 00:55:10|2255.86|2247.16|2257.61|2248.91|2257.61|2248.91|2255.83|2247.13|16
1625100920000|2021-07-01 00:55:20|2257.63|2248.93|2258.41|2249.71|2258.41|2249.71|2257.54|2248.84|17
1625100930000|2021-07-01 00:55:30|2258.52|2249.82|2258.88|2250.18|2258.89|2250.19|2258.47|2249.77|21
1625100940000|2021-07-01 00:55:40|2258.9|2250.2|2258.22|2249.52|2258.9|2250.2|2258.14|2249.44|24
1625100950000|2021-07-01 00:55:50|2258.26|2249.56|2258.13|2249.43|2258.41|2249.71|2258.08|2249.38|21
1625100960000|2021-07-01 00:56:00|2258.07|2249.37|2258.06|2249.36|2258.1|2249.4|2257.93|2249.23|21
1625100970000|2021-07-01 00:56:10|2258.08|2249.38|2257.24|2248.54|2258.08|2249.38|2257.24|2248.54|21
1625100980000|2021-07-01 00:56:20|2257.08|2248.38|2255.93|2247.23|2257.17|2248.47|2255.93|2247.23|25
1625100990000|2021-07-01 00:56:30|2255.87|2247.17|2256.22|2247.52|2256.27|2247.57|2255.84|2247.14|25
1625101000000|2021-07-01 00:56:40|2256.19|2247.49|2255.7|2247|2256.23|2247.53|2255.61|2246.91|24
1625101010000|2021-07-01 00:56:50|2255.62|2246.92|2255.64|2246.94|2255.92|2247.22|2255.55|2246.85|20
1625101020000|2021-07-01 00:57:00|2255.66|2246.96|2253.2|2244.5|2256.02|2247.32|2253.2|2244.5|21
1625101030000|2021-07-01 00:57:10|2253.42|2244.72|2252.01|2243.31|2253.42|2244.72|2251.88|2243.18|21
1625101040000|2021-07-01 00:57:20|2252.03|2243.33|2252.34|2243.64|2252.34|2243.64|2251.97|2243.27|17
1625101050000|2021-07-01 00:57:30|2252.37|2243.67|2252.06|2243.36|2252.46|2243.76|2251.93|2243.23|22
1625101060000|2021-07-01 00:57:40|2252.07|2243.37|2251.46|2242.76|2252.27|2243.57|2251.44|2242.74|24
1625101070000|2021-07-01 00:57:50|2251.45|2242.75|2251.5|2242.8|2251.66|2242.96|2251.39|2242.69|16
1625101080000|2021-07-01 00:58:00|2251.4|2242.7|2251.28|2242.58|2251.45|2242.75|2251.1|2242.4|16
1625101090000|2021-07-01 00:58:10|2251.29|2242.59|2251.35|2242.65|2251.47|2242.77|2251.27|2242.57|16
1625101100000|2021-07-01 00:58:20|2251.36|2242.66|2251.35|2242.65|2251.42|2242.72|2251.28|2242.58|14
1625101110000|2021-07-01 00:58:30|2251.31|2242.61|2251.33|2242.63|2251.52|2242.82|2251.24|2242.54|15
1625101120000|2021-07-01 00:58:40|2251.32|2242.62|2251.41|2242.71|2251.45|2242.75|2251.32|2242.62|7
1625101130000|2021-07-01 00:58:50|2251.4|2242.7|2250.5|2241.8|2251.5|2242.8|2250.5|2241.8|10
1625101140000|2021-07-01 00:59:00|2250.13|2241.43|2250.62|2241.92|2250.63|2241.93|2250.05|2241.35|21
1625101150000|2021-07-01 00:59:10|2250.65|2241.95|2250.63|2241.93|2250.99|2242.29|2250.36|2241.66|25
1625101160000|2021-07-01 00:59:20|2250.53|2241.83|2251.35|2242.65|2251.35|2242.65|2250.34|2241.64|29
1625101170000|2021-07-01 00:59:30|2251.4|2242.7|2251.74|2243.04|2251.82|2243.12|2251.33|2242.63|21
1625101180000|2021-07-01 00:59:40|2251.77|2243.07|2251.49|2242.79|2251.92|2243.22|2251.49|2242.79|18
1625101190000|2021-07-01 00:59:50|2251.6|2242.9|2250.19|2241.49|2251.67|2242.97|2250.19|2241.49|28
1625101200000|2021-07-01 01:00:00|2250.32|2241.62|2250.11|2241.41|2250.56|2241.86|2250.03|2241.33|23
1625101210000|2021-07-01 01:00:10|2250.02|2241.32|2250.63|2241.93|2250.86|2242.16|2249.92|2241.22|16
1625101220000|2021-07-01 01:00:20|2250.64|2241.94|2252.04|2243.34|2252.04|2243.34|2250.64|2241.94|23
1625101230000|2021-07-01 01:00:30|2252.05|2243.35|2251.42|2242.72|2252.91|2244.21|2251.42|2242.72|25
1625101240000|2021-07-01 01:00:40|2251.48|2242.78|2251.22|2242.52|2251.74|2243.04|2251.01|2242.31|24
1625101250000|2021-07-01 01:00:50|2251.15|2242.45|2251.01|2242.31|2251.22|2242.52|2251|2242.3|16
1625101260000|2021-07-01 01:01:00|2251.03|2242.33|2251.22|2242.52|2251.22|2242.52|2250.97|2242.27|14
1625101270000|2021-07-01 01:01:10|2251.19|2242.49|2251.57|2242.87|2251.57|2242.87|2251.18|2242.48|16
1625101280000|2021-07-01 01:01:20|2251.73|2243.03|2252.34|2243.64|2252.34|2243.64|2251.7|2243|14
1625101290000|2021-07-01 01:01:30|2252.35|2243.65|2252.25|2243.55|2252.37|2243.67|2252.04|2243.34|10
1625101300000|2021-07-01 01:01:40|2252.28|2243.58|2252.23|2243.53|2252.29|2243.59|2252.16|2243.46|12
1625101310000|2021-07-01 01:01:50|2252.26|2243.56|2253.74|2245.04|2253.78|2245.08|2252.26|2243.56|18
1625101320000|2021-07-01 01:02:00|2253.72|2245.02|2253.68|2244.98|2253.81|2245.11|2253.59|2244.89|13
1625101330000|2021-07-01 01:02:10|2253.6|2244.9|2253.76|2245.06|2253.81|2245.11|2253.6|2244.9|10
1625101340000|2021-07-01 01:02:20|2253.72|2245.02|2253.79|2245.09|2253.85|2245.15|2253.71|2245.01|8
1625101350000|2021-07-01 01:02:30|2253.87|2245.17|2254.38|2245.68|2254.38|2245.68|2253.75|2245.05|15
1625101360000|2021-07-01 01:02:40|2254.32|2245.62|2254.87|2246.17|2254.99|2246.29|2254.16|2245.46|16
1625101370000|2021-07-01 01:02:50|2254.84|2246.14|2254.84|2246.14|2255.08|2246.38|2254.76|2246.06|12
1625101380000|2021-07-01 01:03:00|2255.17|2246.47|2255.12|2246.42|2255.36|2246.66|2255.07|2246.37|25
1625101390000|2021-07-01 01:03:10|2255.17|2246.47|2255.7|2247|2255.77|2247.07|2255.11|2246.41|17
1625101400000|2021-07-01 01:03:20|2255.71|2247.01|2255.82|2247.12|2255.82|2247.12|2255.7|2247|15
1625101410000|2021-07-01 01:03:30|2255.77|2247.07|2255.73|2247.03|2255.83|2247.13|2255.71|2247.01|16
1625101420000|2021-07-01 01:03:40|2255.71|2247.01|2255.69|2246.99|2255.71|2247.01|2255.66|2246.96|8
1625101430000|2021-07-01 01:03:50|2255.71|2247.01|2255.75|2247.05|2255.77|2247.07|2255.69|2246.99|5
1625101440000|2021-07-01 01:04:00|2255.83|2247.13|2255.47|2246.77|2255.83|2247.13|2255.31|2246.61|18
1625101450000|2021-07-01 01:04:10|2255.52|2246.82|2255.42|2246.72|2255.57|2246.87|2255.42|2246.72|17
1625101460000|2021-07-01 01:04:20|2255.46|2246.76|2254.88|2246.18|2255.65|2246.95|2254.24|2245.54|27
1625101470000|2021-07-01 01:04:30|2254.96|2246.26|2254.62|2245.92|2254.96|2246.26|2254.57|2245.87|23
1625101480000|2021-07-01 01:04:40|2254.6|2245.9|2253.63|2244.93|2254.6|2245.9|2253.63|2244.93|16
1625101490000|2021-07-01 01:04:50|2253.6|2244.9|2253.66|2244.96|2253.91|2245.21|2253.36|2244.66|20
1625101500000|2021-07-01 01:05:00|2253.67|2244.97|2254.84|2246.14|2254.92|2246.22|2253.54|2244.84|15
1625101510000|2021-07-01 01:05:10|2254.91|2246.21|2255.33|2246.63|2255.35|2246.65|2254.78|2246.08|20
1625101520000|2021-07-01 01:05:20|2255.24|2246.54|2256.01|2247.31|2256.01|2247.31|2255.24|2246.54|18
1625101530000|2021-07-01 01:05:30|2256.02|2247.32|2256.41|2247.71|2256.41|2247.71|2255.9|2247.2|20
1625101540000|2021-07-01 01:05:40|2256.85|2248.15|2257.6|2248.9|2257.61|2248.91|2256.85|2248.15|15
1625101550000|2021-07-01 01:05:50|2257.79|2249.09|2257.77|2249.07|2257.9|2249.2|2257.77|2249.07|13
1625101560000|2021-07-01 01:06:00|2257.78|2249.08|2257.5|2248.8|2257.78|2249.08|2257.37|2248.67|14
1625101570000|2021-07-01 01:06:10|2257.56|2248.86|2257.96|2249.26|2258.06|2249.36|2257.33|2248.63|17
1625101580000|2021-07-01 01:06:20|2257.99|2249.29|2258.04|2249.34|2258.12|2249.42|2257.99|2249.29|7
1625101590000|2021-07-01 01:06:30|2258.09|2249.39|2258.68|2249.98|2259.09|2250.39|2258.09|2249.39|22
1625101600000|2021-07-01 01:06:40|2258.69|2249.99|2258.49|2249.79|2258.78|2250.08|2258.42|2249.72|17
1625101610000|2021-07-01 01:06:50|2258.48|2249.78|2257.88|2249.18|2258.53|2249.83|2257.88|2249.18|27
1625101620000|2021-07-01 01:07:00|2257.86|2249.16|2257.81|2249.11|2257.87|2249.17|2257.18|2248.48|21
1625101630000|2021-07-01 01:07:10|2257.41|2248.71|2257.29|2248.59|2257.7|2249|2257.29|2248.59|13
1625101640000|2021-07-01 01:07:20|2257.28|2248.58|2257.35|2248.65|2257.47|2248.77|2257.28|2248.58|18
1625101650000|2021-07-01 01:07:30|2257.33|2248.63|2257.46|2248.76|2257.46|2248.76|2257.33|2248.63|2
1625101660000|2021-07-01 01:07:40|2258.14|2249.44|2257.78|2249.08|2258.38|2249.68|2257.78|2249.08|15
1625101670000|2021-07-01 01:07:50|2257.8|2249.1|2257.83|2249.13|2257.97|2249.27|2257.8|2249.1|9
1625101680000|2021-07-01 01:08:00|2258.08|2249.38|2258.17|2249.47|2258.25|2249.55|2258.02|2249.32|11
1625101690000|2021-07-01 01:08:10|2258.1|2249.4|2258.1|2249.4|2258.1|2249.4|2258.08|2249.38|3
1625101700000|2021-07-01 01:08:20|2258.13|2249.43|2257.77|2249.07|2258.52|2249.82|2257.68|2248.98|16
1625101710000|2021-07-01 01:08:30|2257.88|2249.18|2258.01|2249.31|2258.15|2249.45|2257.73|2249.03|21
1625101720000|2021-07-01 01:08:40|2257.99|2249.29|2257.88|2249.18|2258.17|2249.47|2257.85|2249.15|17
1625101730000|2021-07-01 01:08:50|2257.89|2249.19|2257.89|2249.19|2257.94|2249.24|2257.87|2249.17|8
1625101740000|2021-07-01 01:09:00|2257.85|2249.15|2257.93|2249.23|2257.97|2249.27|2257.81|2249.11|12
1625101750000|2021-07-01 01:09:10|2257.97|2249.27|2257.93|2249.23|2257.98|2249.28|2257.86|2249.16|12
1625101760000|2021-07-01 01:09:20|2257.88|2249.18|2258.03|2249.33|2258.03|2249.33|2257.88|2249.18|17
1625101770000|2021-07-01 01:09:30|2257.99|2249.29|2258|2249.3|2258.03|2249.33|2257.94|2249.24|7
1625101780000|2021-07-01 01:09:40|2257.98|2249.28|2257.35|2248.65|2257.98|2249.28|2257.35|2248.65|12
1625101790000|2021-07-01 01:09:50|2257.24|2248.54|2256.1|2247.4|2257.39|2248.69|2256.1|2247.4|19
1625101800000|2021-07-01 01:10:00|2256.17|2247.47|2256.91|2248.21|2256.92|2248.22|2256.17|2247.47|14
1625101810000|2021-07-01 01:10:10|2256.88|2248.18|2257.35|2248.65|2257.35|2248.65|2256.88|2248.18|7
1625101820000|2021-07-01 01:10:20|2257.16|2248.46|2257.14|2248.44|2257.33|2248.63|2257.12|2248.42|12
1625101830000|2021-07-01 01:10:30|2256.76|2248.06|2257.08|2248.38|2257.1|2248.4|2256.69|2247.99|19
1625101840000|2021-07-01 01:10:40|2257.01|2248.31|2256.23|2247.53|2257.08|2248.38|2256.23|2247.53|18
1625101850000|2021-07-01 01:10:50|2256.24|2247.54|2256.79|2248.09|2256.81|2248.11|2256.22|2247.52|17
1625101860000|2021-07-01 01:11:00|2256.69|2247.99|2256.69|2247.99|2256.83|2248.13|2256.69|2247.99|9
1625101870000|2021-07-01 01:11:10|2256.82|2248.12|2256.79|2248.09|2256.82|2248.12|2256.79|2248.09|2
1625101880000|2021-07-01 01:11:20|2256.71|2248.01|2256.65|2247.95|2256.75|2248.05|2256.65|2247.95|6
1625101890000|2021-07-01 01:11:30|2256.7|2248|2256.63|2247.93|2256.71|2248.01|2256.63|2247.93|5
1625101900000|2021-07-01 01:11:40|2256.65|2247.95|2256.65|2247.95|2256.79|2248.09|2256.65|2247.95|8
1625101910000|2021-07-01 01:11:50|2256.73|2248.03|2256.66|2247.96|2256.73|2248.03|2256.65|2247.95|9
1625101920000|2021-07-01 01:12:00|2256.65|2247.95|2257.35|2248.65|2257.43|2248.73|2256.64|2247.94|24
1625101930000|2021-07-01 01:12:10|2257.34|2248.64|2256.93|2248.23|2257.46|2248.76|2256.93|2248.23|22
1625101940000|2021-07-01 01:12:20|2256.87|2248.17|2256.8|2248.1|2256.87|2248.17|2256.68|2247.98|21
1625101950000|2021-07-01 01:12:30|2256.79|2248.09|2254.37|2245.67|2256.8|2248.1|2254.11|2245.41|27
1625101960000|2021-07-01 01:12:40|2254.36|2245.66|2252.11|2243.41|2254.44|2245.74|2252.1|2243.4|27
1625101970000|2021-07-01 01:12:50|2252.37|2243.67|2252.15|2243.45|2252.45|2243.75|2252.04|2243.34|28
1625101980000|2021-07-01 01:13:00|2252.1|2243.4|2252.19|2243.49|2252.47|2243.77|2251.89|2243.19|21
1625101990000|2021-07-01 01:13:10|2252.47|2243.77|2252.07|2243.37|2252.48|2243.78|2252.03|2243.33|22
1625102000000|2021-07-01 01:13:20|2252.01|2243.31|2252.14|2243.44|2252.2|2243.5|2252.01|2243.31|21
1625102010000|2021-07-01 01:13:30|2252.15|2243.45|2253.82|2245.12|2254.36|2245.66|2252.15|2243.45|19
1625102020000|2021-07-01 01:13:40|2253.91|2245.21|2254.42|2245.72|2254.7|2246|2253.91|2245.21|22
1625102030000|2021-07-01 01:13:50|2254.53|2245.83|2254.6|2245.9|2254.91|2246.21|2254.53|2245.83|20
1625102040000|2021-07-01 01:14:00|2254.57|2245.87|2255.43|2246.73|2255.43|2246.73|2254.57|2245.87|18
1625102050000|2021-07-01 01:14:10|2255.42|2246.72|2256.53|2247.83|2256.59|2247.89|2255.28|2246.58|27
1625102060000|2021-07-01 01:14:20|2256.54|2247.84|2255.96|2247.26|2256.63|2247.93|2255.71|2247.01|27
1625102070000|2021-07-01 01:14:30|2256.51|2247.81|2256.3|2247.6|2256.51|2247.81|2256.03|2247.33|27
1625102080000|2021-07-01 01:14:40|2256.29|2247.59|2256.83|2248.13|2256.85|2248.15|2256.28|2247.58|22
1625102090000|2021-07-01 01:14:50|2256.88|2248.18|2256.53|2247.83|2256.88|2248.18|2256.37|2247.67|22
1625102100000|2021-07-01 01:15:00|2256.5|2247.8|2256.07|2247.37|2256.5|2247.8|2255.93|2247.23|24
1625102110000|2021-07-01 01:15:10|2256.13|2247.43|2255.48|2246.78|2256.14|2247.44|2255.36|2246.66|17
1625102120000|2021-07-01 01:15:20|2255.35|2246.65|2254.24|2245.54|2255.35|2246.65|2254.24|2245.54|25
1625102130000|2021-07-01 01:15:30|2254.23|2245.53|2254.36|2245.66|2254.45|2245.75|2253.92|2245.22|18
1625102140000|2021-07-01 01:15:40|2253.94|2245.24|2253.71|2245.01|2253.94|2245.24|2253.66|2244.96|27
1625102150000|2021-07-01 01:15:50|2253.68|2244.98|2253.67|2244.97|2253.76|2245.06|2253.3|2244.6|21
1625102160000|2021-07-01 01:16:00|2253.65|2244.95|2253.77|2245.07|2253.77|2245.07|2253.44|2244.74|12
1625102170000|2021-07-01 01:16:10|2253.81|2245.11|2253.81|2245.11|2253.81|2245.11|2253.55|2244.85|18
1625102180000|2021-07-01 01:16:20|2253.85|2245.15|2254.55|2245.85|2254.56|2245.86|2253.85|2245.15|25
1625102190000|2021-07-01 01:16:30|2254.47|2245.77|2254.51|2245.81|2254.58|2245.88|2254.34|2245.64|23
1625102200000|2021-07-01 01:16:40|2254.55|2245.85|2255.55|2246.85|2255.55|2246.85|2254.5|2245.8|24
1625102210000|2021-07-01 01:16:50|2255.62|2246.92|2255.84|2247.14|2255.88|2247.18|2255.62|2246.92|24
1625102220000|2021-07-01 01:17:00|2255.83|2247.13|2256.17|2247.47|2256.17|2247.47|2255.73|2247.03|16
1625102230000|2021-07-01 01:17:10|2256.14|2247.44|2255.51|2246.81|2256.18|2247.48|2255.51|2246.81|23
1625102240000|2021-07-01 01:17:20|2255.48|2246.78|2256.04|2247.34|2256.15|2247.45|2255.38|2246.68|26
1625102250000|2021-07-01 01:17:30|2255.65|2246.95|2257.05|2248.35|2257.05|2248.35|2255.65|2246.95|25
1625102260000|2021-07-01 01:17:40|2257.06|2248.36|2256.74|2248.04|2257.13|2248.43|2256.52|2247.82|26
1625102270000|2021-07-01 01:17:50|2256.7|2248|2256.8|2248.1|2257|2248.3|2256.61|2247.91|23
1625102280000|2021-07-01 01:18:00|2256.78|2248.08|2256.85|2248.15|2257.01|2248.31|2256.78|2248.08|20
1625102290000|2021-07-01 01:18:10|2256.88|2248.18|2256.95|2248.25|2256.97|2248.27|2256.88|2248.18|16
1625102300000|2021-07-01 01:18:20|2256.97|2248.27|2256.92|2248.22|2257|2248.3|2256.87|2248.17|18
1625102310000|2021-07-01 01:18:30|2256.9|2248.2|2257.01|2248.31|2257.01|2248.31|2256.9|2248.2|14
1625102320000|2021-07-01 01:18:40|2257.14|2248.44|2257.47|2248.77|2257.53|2248.83|2257.12|2248.42|16
1625102330000|2021-07-01 01:18:50|2257.48|2248.78|2257.48|2248.78|2257.75|2249.05|2257.42|2248.72|18
1625102340000|2021-07-01 01:19:00|2257.55|2248.85|2258.21|2249.51|2258.21|2249.51|2257.55|2248.85|22
1625102350000|2021-07-01 01:19:10|2258.34|2249.64|2261.07|2252.37|2261.11|2252.41|2258.34|2249.64|23
1625102360000|2021-07-01 01:19:20|2261|2252.3|2264.15|2255.45|2264.15|2255.45|2261|2252.3|28
1625102370000|2021-07-01 01:19:30|2264.43|2255.73|2270.47|2261.77|2270.54|2261.84|2264.43|2255.73|28
1625102380000|2021-07-01 01:19:40|2270.11|2261.41|2268.12|2259.42|2270.25|2261.55|2267.95|2259.25|29
1625102390000|2021-07-01 01:19:50|2268.25|2259.55|2267.52|2258.82|2268.33|2259.63|2267.52|2258.82|28
1625102400000|2021-07-01 01:20:00|2267.53|2258.83|2269.29|2260.59|2269.29|2260.59|2267.53|2258.83|26
1625102410000|2021-07-01 01:20:10|2269.27|2260.57|2271.01|2262.31|2271.01|2262.31|2268.73|2260.03|28
1625102420000|2021-07-01 01:20:20|2271.23|2262.53|2271.69|2262.99|2271.82|2263.12|2271.05|2262.35|23
1625102430000|2021-07-01 01:20:30|2271.6|2262.9|2271.4|2262.7|2272.12|2263.42|2270.96|2262.26|21
1625102440000|2021-07-01 01:20:40|2271.66|2262.96|2269.19|2260.49|2272.14|2263.44|2269.19|2260.49|24
1625102450000|2021-07-01 01:20:50|2269.56|2260.86|2268.4|2259.7|2269.56|2260.86|2268.36|2259.66|28
1625102460000|2021-07-01 01:21:00|2268.14|2259.44|2268.39|2259.69|2268.46|2259.76|2268.14|2259.44|21
1625102470000|2021-07-01 01:21:10|2268.36|2259.66|2267.99|2259.29|2268.44|2259.74|2267.96|2259.26|20
1625102480000|2021-07-01 01:21:20|2267.98|2259.28|2268.04|2259.34|2268.57|2259.87|2267.85|2259.15|22
1625102490000|2021-07-01 01:21:30|2267.98|2259.28|2266.62|2257.92|2268.22|2259.52|2266.46|2257.76|23
1625102500000|2021-07-01 01:21:40|2266.6|2257.9|2264.55|2255.85|2266.64|2257.94|2264.48|2255.78|27
1625102510000|2021-07-01 01:21:50|2264.57|2255.87|2264.7|2256|2264.78|2256.08|2264.48|2255.78|19
1625102520000|2021-07-01 01:22:00|2264.66|2255.96|2264.67|2255.97|2264.86|2256.16|2264.56|2255.86|18
1625102530000|2021-07-01 01:22:10|2264.61|2255.91|2265.88|2257.18|2265.88|2257.18|2264.53|2255.83|22
1625102540000|2021-07-01 01:22:20|2266.18|2257.48|2268.12|2259.42|2268.12|2259.42|2266.18|2257.48|25
1625102550000|2021-07-01 01:22:30|2268.3|2259.6|2269.45|2260.75|2269.55|2260.85|2268.3|2259.6|21
1625102560000|2021-07-01 01:22:40|2269.46|2260.76|2269.74|2261.04|2269.83|2261.13|2269.11|2260.41|17
1625102570000|2021-07-01 01:22:50|2269.75|2261.05|2269.94|2261.24|2269.94|2261.24|2269.7|2261|21
1625102580000|2021-07-01 01:23:00|2269.88|2261.18|2270.21|2261.51|2270.3|2261.6|2269.85|2261.15|23
1625102590000|2021-07-01 01:23:10|2270.1|2261.4|2270.39|2261.69|2270.44|2261.74|2269.9|2261.2|20
1625102600000|2021-07-01 01:23:20|2270.4|2261.7|2270.42|2261.72|2270.51|2261.81|2270.33|2261.63|22
1625102610000|2021-07-01 01:23:30|2270.55|2261.85|2270.89|2262.19|2270.89|2262.19|2270.41|2261.71|25
1625102620000|2021-07-01 01:23:40|2270.76|2262.06|2270.54|2261.84|2270.82|2262.12|2270.54|2261.84|16
1625102630000|2021-07-01 01:23:50|2270.63|2261.93|2270.61|2261.91|2270.81|2262.11|2270.53|2261.83|18
1625102640000|2021-07-01 01:24:00|2270.8|2262.1|2271.05|2262.35|2271.21|2262.51|2270.8|2262.1|17
1625102650000|2021-07-01 01:24:10|2271.03|2262.33|2271.04|2262.34|2271.12|2262.42|2270.84|2262.14|25
1625102660000|2021-07-01 01:24:20|2271.01|2262.31|2270.63|2261.93|2271.01|2262.31|2270.6|2261.9|21
1625102670000|2021-07-01 01:24:30|2270.61|2261.91|2270.48|2261.78|2270.63|2261.93|2270.03|2261.33|21
1625102680000|2021-07-01 01:24:40|2270.47|2261.77|2270.3|2261.6|2270.47|2261.77|2270.22|2261.52|15
1625102690000|2021-07-01 01:24:50|2270.31|2261.61|2270.32|2261.62|2270.42|2261.72|2270.26|2261.56|24
1625102700000|2021-07-01 01:25:00|2270.39|2261.69|2270.99|2262.29|2271.23|2262.53|2270.39|2261.69|18
1625102710000|2021-07-01 01:25:10|2271.01|2262.31|2270.2|2261.5|2271.13|2262.43|2270.05|2261.35|28
1625102720000|2021-07-01 01:25:20|2270.18|2261.48|2268.66|2259.96|2270.25|2261.55|2268.58|2259.88|23
1625102730000|2021-07-01 01:25:30|2269.44|2260.74|2268.81|2260.11|2269.44|2260.74|2268.81|2260.11|24
1625102740000|2021-07-01 01:25:40|2268.64|2259.94|2268.37|2259.67|2268.64|2259.94|2267.94|2259.24|16
1625102750000|2021-07-01 01:25:50|2268.2|2259.5|2268.03|2259.33|2268.37|2259.67|2267.72|2259.02|18
1625102760000|2021-07-01 01:26:00|2267.65|2258.95|2267.01|2258.31|2268.07|2259.37|2266.95|2258.25|12
1625102770000|2021-07-01 01:26:10|2266.99|2258.29|2267.02|2258.32|2267.32|2258.62|2266.68|2257.98|26
1625102780000|2021-07-01 01:26:20|2266.9|2258.2|2263.16|2254.46|2267|2258.3|2262.93|2254.23|24
1625102790000|2021-07-01 01:26:30|2263.3|2254.6|2262.73|2254.03|2263.8|2255.1|2262.73|2254.03|25
1625102800000|2021-07-01 01:26:40|2262.72|2254.02|2261.75|2253.05|2262.77|2254.07|2261.74|2253.04|23
1625102810000|2021-07-01 01:26:50|2261.74|2253.04|2262.37|2253.67|2262.37|2253.67|2261.59|2252.89|26
1625102820000|2021-07-01 01:27:00|2262.31|2253.61|2262.31|2253.61|2262.52|2253.82|2262.18|2253.48|24
1625102830000|2021-07-01 01:27:10|2262.79|2254.09|2263.55|2254.85|2263.63|2254.93|2262.6|2253.9|24
1625102840000|2021-07-01 01:27:20|2263.57|2254.87|2263.65|2254.95|2263.65|2254.95|2263.41|2254.71|19
1625102850000|2021-07-01 01:27:30|2263.62|2254.92|2264.38|2255.68|2264.41|2255.71|2263.62|2254.92|25
1625102860000|2021-07-01 01:27:40|2264.28|2255.58|2264.48|2255.78|2264.52|2255.82|2264.15|2255.45|20
1625102870000|2021-07-01 01:27:50|2264.47|2255.77|2264.15|2255.45|2264.47|2255.77|2264.06|2255.36|23
1625102880000|2021-07-01 01:28:00|2264.16|2255.46|2264.38|2255.68|2264.44|2255.74|2264.16|2255.46|17
1625102890000|2021-07-01 01:28:10|2264.4|2255.7|2264.33|2255.63|2264.41|2255.71|2264.29|2255.59|13
1625102900000|2021-07-01 01:28:20|2264.17|2255.47|2264.3|2255.6|2264.3|2255.6|2264.16|2255.46|3
1625102910000|2021-07-01 01:28:30|2264.22|2255.52|2263.46|2254.76|2264.22|2255.52|2263.46|2254.76|20
1625102920000|2021-07-01 01:28:40|2263.45|2254.75|2263.19|2254.49|2263.45|2254.75|2263.17|2254.47|19
1625102930000|2021-07-01 01:28:50|2263.17|2254.47|2263.62|2254.92|2263.62|2254.92|2263.17|2254.47|22
1625102940000|2021-07-01 01:29:00|2263.81|2255.11|2263.93|2255.23|2264.07|2255.37|2263.81|2255.11|23
1625102950000|2021-07-01 01:29:10|2263.98|2255.28|2263.55|2254.85|2264.09|2255.39|2263.41|2254.71|22
1625102960000|2021-07-01 01:29:20|2263.54|2254.84|2263.52|2254.82|2263.6|2254.9|2263.47|2254.77|23
1625102970000|2021-07-01 01:29:30|2263.46|2254.76|2263.52|2254.82|2263.52|2254.82|2263.46|2254.76|14
1625102980000|2021-07-01 01:29:40|2263.5|2254.8|2263.5|2254.8|2263.67|2254.97|2263.37|2254.67|15
1625102990000|2021-07-01 01:29:50|2263.46|2254.76|2263.48|2254.78|2263.48|2254.78|2263.15|2254.45|22
1625103000000|2021-07-01 01:30:00|2263.45|2254.75|2263.75|2255.05|2263.88|2255.18|2263.38|2254.68|24
1625103010000|2021-07-01 01:30:10|2263.78|2255.08|2261.86|2253.16|2263.78|2255.08|2261.84|2253.14|23
1625103020000|2021-07-01 01:30:20|2261.94|2253.24|2261.8|2253.1|2261.98|2253.28|2261.62|2252.92|22
1625103030000|2021-07-01 01:30:30|2261.77|2253.07|2261.66|2252.96|2261.78|2253.08|2261.36|2252.66|23
1625103040000|2021-07-01 01:30:40|2261.67|2252.97|2261.51|2252.81|2261.75|2253.05|2261.42|2252.72|14
1625103050000|2021-07-01 01:30:50|2261.56|2252.86|2261.43|2252.73|2261.58|2252.88|2261.43|2252.73|6
1625103060000|2021-07-01 01:31:00|2261.59|2252.89|2262.24|2253.54|2262.24|2253.54|2261.57|2252.87|14
1625103070000|2021-07-01 01:31:10|2262.17|2253.47|2261.57|2252.87|2262.17|2253.47|2261.54|2252.84|26
1625103080000|2021-07-01 01:31:20|2261.56|2252.86|2260.39|2251.69|2261.57|2252.87|2260.39|2251.69|13
1625103090000|2021-07-01 01:31:30|2260.37|2251.67|2260.76|2252.06|2260.8|2252.1|2260.19|2251.49|26
1625103100000|2021-07-01 01:31:40|2260.61|2251.91|2260.17|2251.47|2260.92|2252.22|2260.14|2251.44|26
1625103110000|2021-07-01 01:31:50|2260.16|2251.46|2259.88|2251.18|2260.2|2251.5|2259.4|2250.7|24
1625103120000|2021-07-01 01:32:00|2260.1|2251.4|2259.96|2251.26|2260.23|2251.53|2259.75|2251.05|26
1625103130000|2021-07-01 01:32:10|2259.95|2251.25|2260.01|2251.31|2260.1|2251.4|2259.8|2251.1|24
1625103140000|2021-07-01 01:32:20|2260.08|2251.38|2261.08|2252.38|2261.19|2252.49|2260.08|2251.38|20
1625103150000|2021-07-01 01:32:30|2260.8|2252.1|2260.39|2251.69|2261.07|2252.37|2260.39|2251.69|23
1625103160000|2021-07-01 01:32:40|2260.37|2251.67|2260.74|2252.04|2260.84|2252.14|2260.33|2251.63|19
1625103170000|2021-07-01 01:32:50|2261.36|2252.66|2262.85|2254.15|2263.06|2254.36|2261.36|2252.66|20
1625103180000|2021-07-01 01:33:00|2262.92|2254.22|2262.92|2254.22|2262.94|2254.24|2262.89|2254.19|5
1625103190000|2021-07-01 01:33:10|2263.37|2254.67|2263.21|2254.51|2263.53|2254.83|2263.01|2254.31|23
1625103200000|2021-07-01 01:33:20|2263.2|2254.5|2263.06|2254.36|2263.27|2254.57|2262.87|2254.17|20
1625103210000|2021-07-01 01:33:30|2263.68|2254.98|2265.11|2256.41|2265.18|2256.48|2263.68|2254.98|21
1625103220000|2021-07-01 01:33:40|2265.15|2256.45|2264.77|2256.07|2265.34|2256.64|2264.53|2255.83|17
1625103230000|2021-07-01 01:33:50|2264.72|2256.02|2265.56|2256.86|2265.56|2256.86|2264.66|2255.96|23
1625103240000|2021-07-01 01:34:00|2265.38|2256.68|2264.99|2256.29|2265.38|2256.68|2264.93|2256.23|20
1625103250000|2021-07-01 01:34:10|2265.04|2256.34|2265.11|2256.41|2265.29|2256.59|2265.01|2256.31|12
1625103260000|2021-07-01 01:34:20|2265.13|2256.43|2265.3|2256.6|2265.3|2256.6|2264.88|2256.18|16
1625103270000|2021-07-01 01:34:30|2265.52|2256.82|2265.49|2256.79|2265.6|2256.9|2265.39|2256.69|8
1625103280000|2021-07-01 01:34:40|2265.5|2256.8|2265.68|2256.98|2266.1|2257.4|2265.48|2256.78|10
1625103290000|2021-07-01 01:34:50|2265.58|2256.88|2266.19|2257.49|2266.75|2258.05|2265.58|2256.88|24
1625103300000|2021-07-01 01:35:00|2266.2|2257.5|2265.8|2257.1|2266.43|2257.73|2265.76|2257.06|24
1625103310000|2021-07-01 01:35:10|2265.74|2257.04|2264.53|2255.83|2265.92|2257.22|2263.99|2255.29|26
1625103320000|2021-07-01 01:35:20|2264.54|2255.84|2265.56|2256.86|2265.57|2256.87|2264.24|2255.54|23
1625103330000|2021-07-01 01:35:30|2265.62|2256.92|2263.68|2254.98|2265.65|2256.95|2263.68|2254.98|27
1625103340000|2021-07-01 01:35:40|2263.55|2254.85|2264.25|2255.55|2264.25|2255.55|2263.3|2254.6|23
1625103350000|2021-07-01 01:35:50|2264.24|2255.54|2264.64|2255.94|2264.98|2256.28|2264.24|2255.54|26
1625103360000|2021-07-01 01:36:00|2264.62|2255.92|2264.81|2256.11|2264.82|2256.12|2264.3|2255.6|24
1625103370000|2021-07-01 01:36:10|2264.77|2256.07|2264.83|2256.13|2264.83|2256.13|2264.57|2255.87|13
1625103380000|2021-07-01 01:36:20|2264.84|2256.14|2264.93|2256.23|2264.93|2256.23|2264.79|2256.09|7
1625103390000|2021-07-01 01:36:30|2264.96|2256.26|2264.74|2256.04|2264.96|2256.26|2264.74|2256.04|6
1625103400000|2021-07-01 01:36:40|2264.78|2256.08|2264.78|2256.08|2264.83|2256.13|2264.7|2256|20
1625103410000|2021-07-01 01:36:50|2264.82|2256.12|2264.38|2255.68|2265.36|2256.66|2264.38|2255.68|26
1625103420000|2021-07-01 01:37:00|2264.19|2255.49|2264.2|2255.5|2264.24|2255.54|2264|2255.3|23
1625103430000|2021-07-01 01:37:10|2264.19|2255.49|2264.18|2255.48|2264.28|2255.58|2264.04|2255.34|23
1625103440000|2021-07-01 01:37:20|2264.17|2255.47|2264.06|2255.36|2264.17|2255.47|2263.99|2255.29|21
1625103450000|2021-07-01 01:37:30|2264.04|2255.34|2264.04|2255.34|2264.06|2255.36|2263.94|2255.24|13
1625103460000|2021-07-01 01:37:40|2264.24|2255.54|2264.49|2255.79|2264.69|2255.99|2264.22|2255.52|24
1625103470000|2021-07-01 01:37:50|2264.46|2255.76|2264.2|2255.5|2264.54|2255.84|2264.01|2255.31|24
1625103480000|2021-07-01 01:38:00|2264.36|2255.66|2264.69|2255.99|2264.7|2256|2264.14|2255.44|19
1625103490000|2021-07-01 01:38:10|2264.66|2255.96|2263.93|2255.23|2264.66|2255.96|2263.53|2254.83|25
1625103500000|2021-07-01 01:38:20|2263.6|2254.9|2263.58|2254.88|2263.68|2254.98|2263.46|2254.76|13
1625103510000|2021-07-01 01:38:30|2263.56|2254.86|2263.3|2254.6|2263.75|2255.05|2263.3|2254.6|15
1625103520000|2021-07-01 01:38:40|2263.25|2254.55|2262.95|2254.25|2263.25|2254.55|2262.84|2254.14|18
1625103530000|2021-07-01 01:38:50|2262.79|2254.09|2262.55|2253.85|2262.83|2254.13|2262.5|2253.8|10
1625103540000|2021-07-01 01:39:00|2262.64|2253.94|2262.3|2253.6|2262.75|2254.05|2262.3|2253.6|11
1625103550000|2021-07-01 01:39:10|2262.37|2253.67|2262.24|2253.54|2262.43|2253.73|2262.1|2253.4|15
1625103560000|2021-07-01 01:39:20|2262.15|2253.45|2261.94|2253.24|2262.44|2253.74|2261.94|2253.24|25
1625103570000|2021-07-01 01:39:30|2261.93|2253.23|2261.79|2253.09|2261.97|2253.27|2261.75|2253.05|17
1625103580000|2021-07-01 01:39:40|2261.8|2253.1|2262.42|2253.72|2262.42|2253.72|2261.65|2252.95|24
1625103590000|2021-07-01 01:39:50|2262.44|2253.74|2262.25|2253.55|2262.65|2253.95|2262.2|2253.5|19
1625103600000|2021-07-01 01:40:00|2262.38|2253.68|2262.83|2254.13|2262.83|2254.13|2261.74|2253.04|25
1625103610000|2021-07-01 01:40:10|2262.79|2254.09|2261.63|2252.93|2262.79|2254.09|2261.58|2252.88|24
1625103620000|2021-07-01 01:40:20|2261.62|2252.92|2261.54|2252.84|2261.62|2252.92|2261.54|2252.84|15
1625103630000|2021-07-01 01:40:30|2261.61|2252.91|2260.47|2251.77|2261.61|2252.91|2260.45|2251.75|22
1625103640000|2021-07-01 01:40:40|2260.64|2251.94|2260.08|2251.38|2260.87|2252.17|2259.96|2251.26|20
1625103650000|2021-07-01 01:40:50|2260.02|2251.32|2259.52|2250.82|2260.04|2251.34|2259.44|2250.74|15
1625103660000|2021-07-01 01:41:00|2259.5|2250.8|2260.9|2252.2|2260.9|2252.2|2259.5|2250.8|21
1625103670000|2021-07-01 01:41:10|2260.89|2252.19|2260.71|2252.01|2260.89|2252.19|2260.71|2252.01|14
1625103680000|2021-07-01 01:41:20|2260.63|2251.93|2260.36|2251.66|2260.63|2251.93|2260.33|2251.63|16
1625103690000|2021-07-01 01:41:30|2260.34|2251.64|2259.8|2251.1|2260.34|2251.64|2259.8|2251.1|15
1625103700000|2021-07-01 01:41:40|2259.79|2251.09|2259.43|2250.73|2259.79|2251.09|2259.43|2250.73|17
1625103710000|2021-07-01 01:41:50|2259.45|2250.75|2259.05|2250.35|2259.45|2250.75|2259|2250.3|17
1625103720000|2021-07-01 01:42:00|2259.03|2250.33|2259.14|2250.44|2259.15|2250.45|2258.7|2250|23
1625103730000|2021-07-01 01:42:10|2259.15|2250.45|2258.95|2250.25|2259.24|2250.54|2258.93|2250.23|10
1625103740000|2021-07-01 01:42:20|2258.96|2250.26|2258.44|2249.74|2258.96|2250.26|2258.44|2249.74|9
1625103750000|2021-07-01 01:42:30|2258.41|2249.71|2258.32|2249.62|2258.41|2249.71|2258.32|2249.62|6
1625103760000|2021-07-01 01:42:40|2258.27|2249.57|2257.6|2248.9|2258.27|2249.57|2257.6|2248.9|14
1625103770000|2021-07-01 01:42:50|2257.62|2248.92|2258.06|2249.36|2258.12|2249.42|2257.55|2248.85|17
1625103780000|2021-07-01 01:43:00|2258.09|2249.39|2259.98|2251.28|2260.25|2251.55|2258.09|2249.39|17
1625103790000|2021-07-01 01:43:10|2260.15|2251.45|2260.81|2252.11|2260.93|2252.23|2260.15|2251.45|16
1625103800000|2021-07-01 01:43:20|2260.69|2251.99|2260.28|2251.58|2260.8|2252.1|2260.14|2251.44|25
1625103810000|2021-07-01 01:43:30|2260.32|2251.62|2260.77|2252.07|2260.77|2252.07|2260.3|2251.6|20
1625103820000|2021-07-01 01:43:40|2260.85|2252.15|2260.79|2252.09|2261.2|2252.5|2260.79|2252.09|21
1625103830000|2021-07-01 01:43:50|2260.81|2252.11|2260|2251.3|2260.91|2252.21|2259.9|2251.2|25
1625103840000|2021-07-01 01:44:00|2259.96|2251.26|2260.75|2252.05|2260.75|2252.05|2259.91|2251.21|22
1625103850000|2021-07-01 01:44:10|2260.82|2252.12|2261.64|2252.94|2261.72|2253.02|2260.82|2252.12|20
1625103860000|2021-07-01 01:44:20|2261.69|2252.99|2261.98|2253.28|2261.98|2253.28|2261.65|2252.95|17
1625103870000|2021-07-01 01:44:30|2261.99|2253.29|2262.42|2253.72|2262.43|2253.73|2261.97|2253.27|11
1625103880000|2021-07-01 01:44:40|2262.6|2253.9|2263.63|2254.93|2263.81|2255.11|2262.6|2253.9|24
1625103890000|2021-07-01 01:44:50|2263.67|2254.97|2263.62|2254.92|2264.03|2255.33|2263.62|2254.92|18
1625103900000|2021-07-01 01:45:00|2263.54|2254.84|2263.05|2254.35|2263.65|2254.95|2262.92|2254.22|28
1625103910000|2021-07-01 01:45:10|2263.03|2254.33|2262.31|2253.61|2263.03|2254.33|2262.28|2253.58|20
1625103920000|2021-07-01 01:45:20|2262.21|2253.51|2262.51|2253.81|2262.51|2253.81|2262.21|2253.51|16
1625103930000|2021-07-01 01:45:30|2262.47|2253.77|2262.59|2253.89|2262.61|2253.91|2262.47|2253.77|20
1625103940000|2021-07-01 01:45:40|2262.57|2253.87|2262.83|2254.13|2262.83|2254.13|2262.57|2253.87|16
1625103950000|2021-07-01 01:45:50|2262.67|2253.97|2263.24|2254.54|2263.24|2254.54|2262.61|2253.91|13
1625103960000|2021-07-01 01:46:00|2263.25|2254.55|2264.42|2255.72|2264.42|2255.72|2263.25|2254.55|27
1625103970000|2021-07-01 01:46:10|2264.48|2255.78|2265.22|2256.52|2265.38|2256.68|2264.46|2255.76|14
1625103980000|2021-07-01 01:46:20|2265.06|2256.36|2265.26|2256.56|2265.63|2256.93|2265.04|2256.34|20
1625103990000|2021-07-01 01:46:30|2265.33|2256.63|2265.63|2256.93|2265.65|2256.95|2265.33|2256.63|19
1625104000000|2021-07-01 01:46:40|2265.69|2256.99|2265.44|2256.74|2265.7|2257|2265.35|2256.65|20
1625104010000|2021-07-01 01:46:50|2265.38|2256.68|2264.59|2255.89|2265.53|2256.83|2264.57|2255.87|14
1625104020000|2021-07-01 01:47:00|2264.71|2256.01|2264.16|2255.46|2264.73|2256.03|2263.66|2254.96|18
1625104030000|2021-07-01 01:47:10|2264.29|2255.59|2264.14|2255.44|2264.29|2255.59|2263.9|2255.2|14
1625104040000|2021-07-01 01:47:20|2264.15|2255.45|2265.63|2256.93|2265.81|2257.11|2264.1|2255.4|19
1625104050000|2021-07-01 01:47:30|2265.5|2256.8|2265.74|2257.04|2266.05|2257.35|2265.46|2256.76|14
1625104060000|2021-07-01 01:47:40|2265.73|2257.03|2266.25|2257.55|2266.58|2257.88|2265.44|2256.74|22
1625104070000|2021-07-01 01:47:50|2266.08|2257.38|2265.89|2257.19|2266.11|2257.41|2265.84|2257.14|25
1625104080000|2021-07-01 01:48:00|2265.88|2257.18|2266.17|2257.47|2266.3|2257.6|2265.83|2257.13|22
1625104090000|2021-07-01 01:48:10|2266.14|2257.44|2266.17|2257.47|2266.22|2257.52|2266.07|2257.37|20
1625104100000|2021-07-01 01:48:20|2266.18|2257.48|2265.45|2256.75|2266.18|2257.48|2265.45|2256.75|26
1625104110000|2021-07-01 01:48:30|2265.59|2256.89|2265.66|2256.96|2265.69|2256.99|2265.2|2256.5|18
1625104120000|2021-07-01 01:48:40|2265.58|2256.88|2265.46|2256.76|2265.65|2256.95|2265.38|2256.68|21
1625104130000|2021-07-01 01:48:50|2265.39|2256.69|2266.11|2257.41|2266.37|2257.67|2265.39|2256.69|21
1625104140000|2021-07-01 01:49:00|2265.92|2257.22|2265.35|2256.65|2265.92|2257.22|2265.35|2256.65|18
1625104150000|2021-07-01 01:49:10|2265.49|2256.79|2264.52|2255.82|2265.71|2257.01|2264.49|2255.79|27
1625104160000|2021-07-01 01:49:20|2264.47|2255.77|2264.16|2255.46|2264.6|2255.9|2264.1|2255.4|24
1625104170000|2021-07-01 01:49:30|2264.26|2255.56|2264.54|2255.84|2264.54|2255.84|2264.19|2255.49|20
1625104180000|2021-07-01 01:49:40|2264.6|2255.9|2264.4|2255.7|2264.71|2256.01|2264.28|2255.58|23
1625104190000|2021-07-01 01:49:50|2264.43|2255.73|2264.82|2256.12|2264.87|2256.17|2264.37|2255.67|20
1625104200000|2021-07-01 01:50:00|2264.78|2256.08|2265.88|2257.18|2265.88|2257.18|2264.72|2256.02|22
1625104210000|2021-07-01 01:50:10|2265.87|2257.17|2265.86|2257.16|2265.93|2257.23|2265.76|2257.06|20
1625104220000|2021-07-01 01:50:20|2265.91|2257.21|2266.61|2257.91|2266.67|2257.97|2265.85|2257.15|19
1625104230000|2021-07-01 01:50:30|2266.73|2258.03|2266.31|2257.61|2266.83|2258.13|2265.92|2257.22|21
1625104240000|2021-07-01 01:50:40|2266.28|2257.58|2267.25|2258.55|2267.31|2258.61|2266.28|2257.58|25
1625104250000|2021-07-01 01:50:50|2267.26|2258.56|2267.92|2259.22|2268.05|2259.35|2267.24|2258.54|21
1625104260000|2021-07-01 01:51:00|2267.91|2259.21|2268.01|2259.31|2268.56|2259.86|2267.88|2259.18|24
1625104270000|2021-07-01 01:51:10|2267.88|2259.18|2268.32|2259.62|2268.32|2259.62|2267.55|2258.85|17
1625104280000|2021-07-01 01:51:20|2268.35|2259.65|2268.59|2259.89|2268.6|2259.9|2267.98|2259.28|23
1625104290000|2021-07-01 01:51:30|2268.58|2259.88|2269.23|2260.53|2269.23|2260.53|2268.47|2259.77|22
1625104300000|2021-07-01 01:51:40|2269.12|2260.42|2269.92|2261.22|2269.98|2261.28|2268.92|2260.22|16
1625104310000|2021-07-01 01:51:50|2269.84|2261.14|2269.62|2260.92|2270.31|2261.61|2269.54|2260.84|25
1625104320000|2021-07-01 01:52:00|2269.6|2260.9|2269.82|2261.12|2269.88|2261.18|2269.2|2260.5|25
1625104330000|2021-07-01 01:52:10|2269.88|2261.18|2270.13|2261.43|2270.22|2261.52|2269.88|2261.18|13
1625104340000|2021-07-01 01:52:20|2270.3|2261.6|2269|2260.3|2270.3|2261.6|2269|2260.3|20
1625104350000|2021-07-01 01:52:30|2269.03|2260.33|2268.86|2260.16|2269.04|2260.34|2268.82|2260.12|17
1625104360000|2021-07-01 01:52:40|2268.84|2260.14|2268.85|2260.15|2268.86|2260.16|2268.82|2260.12|11
1625104370000|2021-07-01 01:52:50|2268.82|2260.12|2267.62|2258.92|2268.82|2260.12|2267.6|2258.9|19
1625104380000|2021-07-01 01:53:00|2267.61|2258.91|2267.63|2258.93|2267.7|2259|2267.45|2258.75|21
1625104390000|2021-07-01 01:53:10|2267.71|2259.01|2267.91|2259.21|2268.13|2259.43|2267.61|2258.91|22
1625104400000|2021-07-01 01:53:20|2267.85|2259.15|2267.43|2258.73|2267.85|2259.15|2267.1|2258.4|23
1625104410000|2021-07-01 01:53:30|2267.47|2258.77|2267.42|2258.72|2267.58|2258.88|2267.42|2258.72|17
1625104420000|2021-07-01 01:53:40|2267.48|2258.78|2267.4|2258.7|2267.63|2258.93|2267.4|2258.7|23
1625104430000|2021-07-01 01:53:50|2267.44|2258.74|2268.33|2259.63|2268.42|2259.72|2267.44|2258.74|19
1625104440000|2021-07-01 01:54:00|2268.28|2259.58|2268.49|2259.79|2268.57|2259.87|2268.28|2259.58|17
1625104450000|2021-07-01 01:54:10|2268.48|2259.78|2268.52|2259.82|2268.53|2259.83|2268.29|2259.59|19
1625104460000|2021-07-01 01:54:20|2268.48|2259.78|2268.61|2259.91|2268.66|2259.96|2268.46|2259.76|25
1625104470000|2021-07-01 01:54:30|2268.58|2259.88|2268.59|2259.89|2268.65|2259.95|2268.57|2259.87|12
1625104480000|2021-07-01 01:54:40|2268.44|2259.74|2268.61|2259.91|2268.75|2260.05|2268.28|2259.58|18
1625104490000|2021-07-01 01:54:50|2268.51|2259.81|2268.31|2259.61|2268.66|2259.96|2268.19|2259.49|26
1625104500000|2021-07-01 01:55:00|2268.21|2259.51|2268.01|2259.31|2268.39|2259.69|2268.01|2259.31|21
1625104510000|2021-07-01 01:55:10|2268.02|2259.32|2267.9|2259.2|2268.16|2259.46|2267.88|2259.18|20
1625104520000|2021-07-01 01:55:20|2267.8|2259.1|2267.87|2259.17|2268|2259.3|2267.8|2259.1|22
1625104530000|2021-07-01 01:55:30|2267.84|2259.14|2267.85|2259.15|2267.97|2259.27|2267.78|2259.08|21
1625104540000|2021-07-01 01:55:40|2267.8|2259.1|2267.68|2258.98|2267.8|2259.1|2267.55|2258.85|19
1625104550000|2021-07-01 01:55:50|2267.63|2258.93|2267.91|2259.21|2268.15|2259.45|2267.63|2258.93|15
1625104560000|2021-07-01 01:56:00|2267.9|2259.2|2267.97|2259.27|2268.13|2259.43|2267.79|2259.09|15
1625104570000|2021-07-01 01:56:10|2268.01|2259.31|2268.06|2259.36|2268.3|2259.6|2267.85|2259.15|25
1625104580000|2021-07-01 01:56:20|2268.01|2259.31|2268.9|2260.2|2269.05|2260.35|2268|2259.3|24
1625104590000|2021-07-01 01:56:30|2268.87|2260.17|2268.98|2260.28|2269.01|2260.31|2268.8|2260.1|19
1625104600000|2021-07-01 01:56:40|2269|2260.3|2269.28|2260.58|2269.34|2260.64|2269|2260.3|24
1625104610000|2021-07-01 01:56:50|2269.27|2260.57|2269.16|2260.46|2269.34|2260.64|2269.1|2260.4|24
1625104620000|2021-07-01 01:57:00|2269.19|2260.49|2269.53|2260.83|2269.64|2260.94|2269.05|2260.35|24
1625104630000|2021-07-01 01:57:10|2269.5|2260.8|2270.73|2262.03|2270.73|2262.03|2269.5|2260.8|20
1625104640000|2021-07-01 01:57:20|2270.74|2262.04|2271.58|2262.88|2271.79|2263.09|2270.65|2261.95|26
1625104650000|2021-07-01 01:57:30|2271.37|2262.67|2269.81|2261.11|2271.37|2262.67|2269.81|2261.11|23
1625104660000|2021-07-01 01:57:40|2269.92|2261.22|2268.12|2259.42|2269.94|2261.24|2268.12|2259.42|22
1625104670000|2021-07-01 01:57:50|2268.05|2259.35|2267.6|2258.9|2268.05|2259.35|2267.6|2258.9|17
1625104680000|2021-07-01 01:58:00|2267.71|2259.01|2268.15|2259.45|2268.42|2259.72|2267.47|2258.77|19
1625104690000|2021-07-01 01:58:10|2268.13|2259.43|2268.72|2260.02|2268.78|2260.08|2267.56|2258.86|21
1625104700000|2021-07-01 01:58:20|2268.62|2259.92|2268.04|2259.34|2268.73|2260.03|2267.83|2259.13|25
1625104710000|2021-07-01 01:58:30|2267.85|2259.15|2267.58|2258.88|2268.13|2259.43|2267.36|2258.66|22
1625104720000|2021-07-01 01:58:40|2267.56|2258.86|2266.47|2257.77|2267.56|2258.86|2266.35|2257.65|28
1625104730000|2021-07-01 01:58:50|2266.48|2257.78|2265.93|2257.23|2266.55|2257.85|2265.93|2257.23|22
1625104740000|2021-07-01 01:59:00|2265.82|2257.12|2265.39|2256.69|2265.82|2257.12|2265.16|2256.46|24
1625104750000|2021-07-01 01:59:10|2265.22|2256.52|2266.22|2257.52|2266.22|2257.52|2265.16|2256.46|22
1625104760000|2021-07-01 01:59:20|2266.31|2257.61|2266.73|2258.03|2266.73|2258.03|2266.19|2257.49|25
1625104770000|2021-07-01 01:59:30|2266.78|2258.08|2266.23|2257.53|2266.96|2258.26|2266.23|2257.53|25
1625104780000|2021-07-01 01:59:40|2266.32|2257.62|2266.7|2258|2266.7|2258|2266.13|2257.43|26
1625104790000|2021-07-01 01:59:50|2266.23|2257.53|2265.9|2257.2|2266.63|2257.93|2265.75|2257.05|26
1625104800000|2021-07-01 02:00:00|2266.05|2257.35|2266.61|2257.91|2266.91|2258.21|2266.05|2257.35|22
1625104810000|2021-07-01 02:00:10|2266.64|2257.94|2268.36|2259.66|2268.93|2260.23|2266.63|2257.93|26
1625104820000|2021-07-01 02:00:20|2268.4|2259.7|2266.8|2258.1|2268.65|2259.95|2266.8|2258.1|27
1625104830000|2021-07-01 02:00:30|2266.74|2258.04|2265.8|2257.1|2266.74|2258.04|2265.63|2256.93|26
1625104840000|2021-07-01 02:00:40|2265.81|2257.11|2265.22|2256.52|2265.81|2257.11|2265.22|2256.52|16
1625104850000|2021-07-01 02:00:50|2265.24|2256.54|2264.96|2256.26|2265.43|2256.73|2264.96|2256.26|27
1625104860000|2021-07-01 02:01:00|2264.81|2256.11|2264.56|2255.86|2264.95|2256.25|2264.56|2255.86|19
1625104870000|2021-07-01 02:01:10|2264.52|2255.82|2264.69|2255.99|2264.9|2256.2|2264.36|2255.66|24
1625104880000|2021-07-01 02:01:20|2264.62|2255.92|2264.37|2255.67|2264.72|2256.02|2263.8|2255.1|25
1625104890000|2021-07-01 02:01:30|2264.29|2255.59|2263.55|2254.85|2264.37|2255.67|2263.3|2254.6|26
1625104900000|2021-07-01 02:01:40|2263.53|2254.83|2263|2254.3|2263.55|2254.85|2262.87|2254.17|26
1625104910000|2021-07-01 02:01:50|2262.84|2254.14|2262.55|2253.85|2263.32|2254.62|2262.55|2253.85|24
1625104920000|2021-07-01 02:02:00|2262.51|2253.81|2263.08|2254.38|2263.17|2254.47|2262.51|2253.81|23
1625104930000|2021-07-01 02:02:10|2263.09|2254.39|2262.62|2253.92|2263.12|2254.42|2262.28|2253.58|27
1625104940000|2021-07-01 02:02:20|2262.61|2253.91|2262.7|2254|2262.9|2254.2|2262.59|2253.89|17
1625104950000|2021-07-01 02:02:30|2262.54|2253.84|2262.77|2254.07|2262.82|2254.12|2262.54|2253.84|21
1625104960000|2021-07-01 02:02:40|2262.78|2254.08|2263.84|2255.14|2263.84|2255.14|2262.7|2254|23
1625104970000|2021-07-01 02:02:50|2263.82|2255.12|2263.45|2254.75|2264.33|2255.63|2263.45|2254.75|23
1625104980000|2021-07-01 02:03:00|2263.46|2254.76|2262.74|2254.04|2263.46|2254.76|2262.47|2253.77|25
1625104990000|2021-07-01 02:03:10|2262.72|2254.02|2262.8|2254.1|2262.87|2254.17|2262.72|2254.02|23
1625105000000|2021-07-01 02:03:20|2262.81|2254.11|2264.04|2255.34|2264.04|2255.34|2262.81|2254.11|22
1625105010000|2021-07-01 02:03:30|2264.18|2255.48|2264.01|2255.31|2264.18|2255.48|2263.79|2255.09|22
1625105020000|2021-07-01 02:03:40|2263.99|2255.29|2263.75|2255.05|2264.17|2255.47|2263.68|2254.98|24
1625105030000|2021-07-01 02:03:50|2263.74|2255.04|2263.81|2255.11|2263.85|2255.15|2263.43|2254.73|25
1625105040000|2021-07-01 02:04:00|2263.79|2255.09|2263.41|2254.71|2263.91|2255.21|2263.12|2254.42|24
1625105050000|2021-07-01 02:04:10|2263.27|2254.57|2262.84|2254.14|2263.4|2254.7|2262.69|2253.99|23
1625105060000|2021-07-01 02:04:20|2262.85|2254.15|2262.75|2254.05|2262.85|2254.15|2262.7|2254|17
1625105070000|2021-07-01 02:04:30|2262.74|2254.04|2262.72|2254.02|2262.86|2254.16|2262.7|2254|12
1625105080000|2021-07-01 02:04:40|2262.84|2254.14|2260.24|2251.54|2262.84|2254.14|2260.24|2251.54|26
1625105090000|2021-07-01 02:04:50|2260.27|2251.57|2259.69|2250.99|2260.33|2251.63|2258.35|2249.65|18
1625105100000|2021-07-01 02:05:00|2259.63|2250.93|2257.3|2248.6|2260.2|2251.5|2257.2|2248.5|24
1625105110000|2021-07-01 02:05:10|2257.28|2248.58|2256.55|2247.85|2257.45|2248.75|2256.43|2247.73|26
1625105120000|2021-07-01 02:05:20|2256.11|2247.41|2257.65|2248.95|2257.65|2248.95|2256|2247.3|27
1625105130000|2021-07-01 02:05:30|2257.7|2249|2257.9|2249.2|2258.14|2249.44|2257.53|2248.83|26
1625105140000|2021-07-01 02:05:40|2257.91|2249.21|2256.23|2247.53|2257.92|2249.22|2256.16|2247.46|27
1625105150000|2021-07-01 02:05:50|2256.12|2247.42|2256.47|2247.77|2256.48|2247.78|2255.96|2247.26|20
1625105160000|2021-07-01 02:06:00|2256.46|2247.76|2257.64|2248.94|2257.64|2248.94|2256.43|2247.73|26
1625105170000|2021-07-01 02:06:10|2257.6|2248.9|2257.77|2249.07|2258.09|2249.39|2257.6|2248.9|19
1625105180000|2021-07-01 02:06:20|2257.76|2249.06|2257.37|2248.67|2257.86|2249.16|2257.3|2248.6|23
1625105190000|2021-07-01 02:06:30|2257.57|2248.87|2257.38|2248.68|2257.6|2248.9|2257.32|2248.62|21
1625105200000|2021-07-01 02:06:40|2257.32|2248.62|2257.1|2248.4|2257.35|2248.65|2257.1|2248.4|21
1625105210000|2021-07-01 02:06:50|2257.12|2248.42|2256.24|2247.54|2257.13|2248.43|2256.17|2247.47|25
1625105220000|2021-07-01 02:07:00|2256.33|2247.63|2257.6|2248.9|2257.67|2248.97|2256.22|2247.52|25
1625105230000|2021-07-01 02:07:10|2257.4|2248.7|2257.16|2248.46|2257.69|2248.99|2257.16|2248.46|20
1625105240000|2021-07-01 02:07:20|2257.19|2248.49|2256.35|2247.65|2257.2|2248.5|2256.35|2247.65|22
1625105250000|2021-07-01 02:07:30|2256.37|2247.67|2254.85|2246.15|2256.38|2247.68|2254.85|2246.15|22
1625105260000|2021-07-01 02:07:40|2254.69|2245.99|2252.28|2243.58|2254.92|2246.22|2252.28|2243.58|25
1625105270000|2021-07-01 02:07:50|2252.3|2243.6|2252.75|2244.05|2252.83|2244.13|2252.24|2243.54|22
1625105280000|2021-07-01 02:08:00|2252.69|2243.99|2254.49|2245.79|2255.07|2246.37|2252.69|2243.99|22
1625105290000|2021-07-01 02:08:10|2254.54|2245.84|2255.37|2246.67|2255.37|2246.67|2254.54|2245.84|22
1625105300000|2021-07-01 02:08:20|2255.05|2246.35|2254.97|2246.27|2255.05|2246.35|2254.84|2246.14|17
1625105310000|2021-07-01 02:08:30|2254.96|2246.26|2255.03|2246.33|2255.07|2246.37|2254.92|2246.22|12
1625105320000|2021-07-01 02:08:40|2254.88|2246.18|2253.47|2244.77|2255.03|2246.33|2253.47|2244.77|19
1625105330000|2021-07-01 02:08:50|2253.48|2244.78|2252.75|2244.05|2253.49|2244.79|2252.38|2243.68|24
1625105340000|2021-07-01 02:09:00|2252.99|2244.29|2252.28|2243.58|2253.16|2244.46|2252|2243.3|23
1625105350000|2021-07-01 02:09:10|2252.35|2243.65|2252.38|2243.68|2252.71|2244.01|2252.24|2243.54|18
1625105360000|2021-07-01 02:09:20|2252.01|2243.31|2253.2|2244.5|2253.23|2244.53|2251.74|2243.04|28
1625105370000|2021-07-01 02:09:30|2253.29|2244.59|2252.9|2244.2|2253.53|2244.83|2252.66|2243.96|25
1625105380000|2021-07-01 02:09:40|2252.81|2244.11|2252.84|2244.14|2252.9|2244.2|2252.41|2243.71|26
1625105390000|2021-07-01 02:09:50|2252.87|2244.17|2252.25|2243.55|2253.06|2244.36|2252.25|2243.55|25
1625105400000|2021-07-01 02:10:00|2252.06|2243.36|2250.29|2241.59|2252.23|2243.53|2250.29|2241.59|24
1625105410000|2021-07-01 02:10:10|2250.28|2241.58|2251.47|2242.77|2251.87|2243.17|2249.88|2241.18|19
1625105420000|2021-07-01 02:10:20|2251.37|2242.67|2250.37|2241.67|2251.42|2242.72|2250.37|2241.67|22
1625105430000|2021-07-01 02:10:30|2249.93|2241.23|2249.61|2240.91|2250|2241.3|2249.29|2240.59|21
1625105440000|2021-07-01 02:10:40|2249.59|2240.89|2250.52|2241.82|2250.97|2242.27|2249.45|2240.75|20
1625105450000|2021-07-01 02:10:50|2250.53|2241.83|2250.91|2242.21|2251.39|2242.69|2250.53|2241.83|22
1625105460000|2021-07-01 02:11:00|2251.23|2242.53|2251.7|2243|2251.7|2243|2251.23|2242.53|17
1625105470000|2021-07-01 02:11:10|2251.75|2243.05|2252.4|2243.7|2252.48|2243.78|2251.68|2242.98|18
1625105480000|2021-07-01 02:11:20|2252.49|2243.79|2253.03|2244.33|2253.15|2244.45|2252.49|2243.79|25
1625105490000|2021-07-01 02:11:30|2253.04|2244.34|2252.66|2243.96|2253.15|2244.45|2252.36|2243.66|23
1625105500000|2021-07-01 02:11:40|2252.67|2243.97|2253.54|2244.84|2253.9|2245.2|2252.56|2243.86|21
1625105510000|2021-07-01 02:11:50|2253.55|2244.85|2251.94|2243.24|2253.62|2244.92|2251.94|2243.24|24
1625105520000|2021-07-01 02:12:00|2251.97|2243.27|2252.06|2243.36|2252.25|2243.55|2251.94|2243.24|23
1625105530000|2021-07-01 02:12:10|2252.08|2243.38|2250.38|2241.68|2252.08|2243.38|2250.33|2241.63|25
1625105540000|2021-07-01 02:12:20|2250.34|2241.64|2247.45|2238.75|2250.36|2241.66|2247.12|2238.42|26
1625105550000|2021-07-01 02:12:30|2247.27|2238.57|2246.63|2237.93|2247.42|2238.72|2246.5|2237.8|26
1625105560000|2021-07-01 02:12:40|2246.65|2237.95|2246.09|2237.39|2246.97|2238.27|2245.13|2236.43|27
1625105570000|2021-07-01 02:12:50|2246.15|2237.45|2246.47|2237.77|2246.86|2238.16|2246.15|2237.45|26
1625105580000|2021-07-01 02:13:00|2246.43|2237.73|2246.29|2237.59|2247.27|2238.57|2246.29|2237.59|25
1625105590000|2021-07-01 02:13:10|2246.46|2237.76|2246.09|2237.39|2246.46|2237.76|2245.81|2237.11|26
1625105600000|2021-07-01 02:13:20|2246.07|2237.37|2246.93|2238.23|2247.11|2238.41|2246.07|2237.37|26
1625105610000|2021-07-01 02:13:30|2246.79|2238.09|2246.17|2237.47|2246.79|2238.09|2246|2237.3|25
1625105620000|2021-07-01 02:13:40|2246.19|2237.49|2241.77|2233.07|2246.31|2237.61|2241.43|2232.73|28
1625105630000|2021-07-01 02:13:50|2241.83|2233.13|2240.18|2231.48|2241.98|2233.28|2240|2231.3|28
1625105640000|2021-07-01 02:14:00|2240.24|2231.54|2236.13|2227.43|2240.34|2231.64|2236.01|2227.31|29
1625105650000|2021-07-01 02:14:10|2236.11|2227.41|2237.1|2228.4|2238.74|2230.04|2236.11|2227.41|26
1625105660000|2021-07-01 02:14:20|2237.3|2228.6|2239.44|2230.74|2239.44|2230.74|2237.3|2228.6|28
1625105670000|2021-07-01 02:14:30|2239.41|2230.71|2239.3|2230.6|2239.74|2231.04|2239.17|2230.47|24
1625105680000|2021-07-01 02:14:40|2239.35|2230.65|2239.53|2230.83|2239.78|2231.08|2239.27|2230.57|21
1625105690000|2021-07-01 02:14:50|2239.52|2230.82|2239.69|2230.99|2239.97|2231.27|2239.51|2230.81|24
1625105700000|2021-07-01 02:15:00|2239.7|2231|2240.07|2231.37|2240.5|2231.8|2239.66|2230.96|26
1625105710000|2021-07-01 02:15:10|2240.02|2231.32|2237.43|2228.73|2240.17|2231.47|2237.27|2228.57|26
1625105720000|2021-07-01 02:15:20|2237.36|2228.66|2233.86|2225.16|2237.36|2228.66|2233.86|2225.16|26
1625105730000|2021-07-01 02:15:30|2233.32|2224.62|2232.57|2223.87|2234.35|2225.65|2232.54|2223.84|27
1625105740000|2021-07-01 02:15:40|2232.59|2223.89|2233.2|2224.5|2234.07|2225.37|2232.59|2223.89|28
1625105750000|2021-07-01 02:15:50|2233.18|2224.48|2232.06|2223.36|2233.23|2224.53|2231.45|2222.75|28
1625105760000|2021-07-01 02:16:00|2232.14|2223.44|2229.3|2220.6|2232.14|2223.44|2229.3|2220.6|27
1625105770000|2021-07-01 02:16:10|2228.61|2219.91|2230.14|2221.44|2230.14|2221.44|2227.69|2218.99|27
1625105780000|2021-07-01 02:16:20|2230.22|2221.52|2231.95|2223.25|2231.99|2223.29|2230.22|2221.52|26
1625105790000|2021-07-01 02:16:30|2231.99|2223.29|2232.77|2224.07|2233|2224.3|2231.99|2223.29|26
1625105800000|2021-07-01 02:16:40|2232.88|2224.18|2232.86|2224.16|2233.95|2225.25|2232.64|2223.94|21
1625105810000|2021-07-01 02:16:50|2232.83|2224.13|2231.09|2222.39|2232.98|2224.28|2230.89|2222.19|25
1625105820000|2021-07-01 02:17:00|2231.08|2222.38|2232.14|2223.44|2232.96|2224.26|2230.95|2222.25|27
1625105830000|2021-07-01 02:17:10|2231.61|2222.91|2231.37|2222.67|2232.46|2223.76|2231.33|2222.63|27
1625105840000|2021-07-01 02:17:20|2231.38|2222.68|2230.99|2222.29|2231.47|2222.77|2230.96|2222.26|26
1625105850000|2021-07-01 02:17:30|2230.86|2222.16|2231.85|2223.15|2231.91|2223.21|2230.86|2222.16|27
1625105860000|2021-07-01 02:17:40|2231.9|2223.2|2230.02|2221.32|2231.9|2223.2|2229.53|2220.83|25
1625105870000|2021-07-01 02:17:50|2230.03|2221.33|2230.87|2222.17|2231.22|2222.52|2230.03|2221.33|25
1625105880000|2021-07-01 02:18:00|2230.9|2222.2|2232.42|2223.72|2232.42|2223.72|2230.9|2222.2|18
1625105890000|2021-07-01 02:18:10|2232.5|2223.8|2233.21|2224.51|2233.54|2224.84|2232.5|2223.8|20
1625105900000|2021-07-01 02:18:20|2233.16|2224.46|2232.69|2223.99|2233.16|2224.46|2232.69|2223.99|27
1625105910000|2021-07-01 02:18:30|2232.68|2223.98|2230.83|2222.13|2232.68|2223.98|2230.67|2221.97|23
1625105920000|2021-07-01 02:18:40|2230.88|2222.18|2232.03|2223.33|2232.03|2223.33|2230.84|2222.14|25
1625105930000|2021-07-01 02:18:50|2232.07|2223.37|2233.69|2224.99|2233.7|2225|2232.07|2223.37|19
1625105940000|2021-07-01 02:19:00|2233.64|2224.94|2233.65|2224.95|2233.73|2225.03|2233.55|2224.85|19
1625105950000|2021-07-01 02:19:10|2233.71|2225.01|2233.6|2224.9|2233.71|2225.01|2232.18|2223.48|25
1625105960000|2021-07-01 02:19:20|2233.59|2224.89|2232.88|2224.18|2233.59|2224.89|2232.87|2224.17|22
1625105970000|2021-07-01 02:19:30|2232.82|2224.12|2233.48|2224.78|2233.59|2224.89|2232.82|2224.12|21
1625105980000|2021-07-01 02:19:40|2233.53|2224.83|2233.63|2224.93|2233.74|2225.04|2233.39|2224.69|20
1625105990000|2021-07-01 02:19:50|2233.65|2224.95|2233.25|2224.55|2233.65|2224.95|2232.46|2223.76|15
1625106000000|2021-07-01 02:20:00|2233.21|2224.51|2234.03|2225.33|2234.03|2225.33|2232.98|2224.28|18
1625106010000|2021-07-01 02:20:10|2234.05|2225.35|2235.37|2226.67|2235.37|2226.67|2234.05|2225.35|23
1625106020000|2021-07-01 02:20:20|2235.35|2226.65|2234.39|2225.69|2235.52|2226.82|2234.32|2225.62|23
1625106030000|2021-07-01 02:20:30|2234.33|2225.63|2234.49|2225.79|2235.07|2226.37|2234.25|2225.55|28
1625106040000|2021-07-01 02:20:40|2234.66|2225.96|2235.03|2226.33|2235.1|2226.4|2234.66|2225.96|22
1625106050000|2021-07-01 02:20:50|2234.99|2226.29|2235.26|2226.56|2235.4|2226.7|2234.99|2226.29|25
1625106060000|2021-07-01 02:21:00|2235.24|2226.54|2232.65|2223.95|2235.34|2226.64|2232.61|2223.91|25
1625106070000|2021-07-01 02:21:10|2232.62|2223.92|2232.11|2223.41|2232.63|2223.93|2232.07|2223.37|25
1625106080000|2021-07-01 02:21:20|2232.09|2223.39|2232.42|2223.72|2232.8|2224.1|2232.09|2223.39|23
1625106090000|2021-07-01 02:21:30|2232.53|2223.83|2231.1|2222.4|2232.7|2224|2231.06|2222.36|29
1625106100000|2021-07-01 02:21:40|2231.08|2222.38|2231.72|2223.02|2231.98|2223.28|2231.06|2222.36|24
1625106110000|2021-07-01 02:21:50|2231.73|2223.03|2230.8|2222.1|2232.03|2223.33|2230.79|2222.09|28
1625106120000|2021-07-01 02:22:00|2230.75|2222.05|2230.81|2222.11|2231.03|2222.33|2230.34|2221.64|20
1625106130000|2021-07-01 02:22:10|2230.86|2222.16|2230.92|2222.22|2230.96|2222.26|2230.58|2221.88|15
1625106140000|2021-07-01 02:22:20|2230.97|2222.27|2231.86|2223.16|2231.94|2223.24|2230.97|2222.27|27
1625106150000|2021-07-01 02:22:30|2231.92|2223.22|2231.67|2222.97|2231.92|2223.22|2231.54|2222.84|26
1625106160000|2021-07-01 02:22:40|2231.85|2223.15|2232|2223.3|2232|2223.3|2231.8|2223.1|21
1625106170000|2021-07-01 02:22:50|2232.05|2223.35|2231.73|2223.03|2232.29|2223.59|2231.65|2222.95|22
1625106180000|2021-07-01 02:23:00|2231.71|2223.01|2231.92|2223.22|2232.27|2223.57|2231.71|2223.01|22
1625106190000|2021-07-01 02:23:10|2231.9|2223.2|2229.76|2221.06|2231.9|2223.2|2229.38|2220.68|26
1625106200000|2021-07-01 02:23:20|2229.78|2221.08|2229.9|2221.2|2229.99|2221.29|2229.14|2220.44|21
1625106210000|2021-07-01 02:23:30|2229.87|2221.17|2229.13|2220.43|2229.88|2221.18|2229.13|2220.43|25
1625106220000|2021-07-01 02:23:40|2229.08|2220.38|2227.86|2219.16|2229.28|2220.58|2227.42|2218.72|26
1625106230000|2021-07-01 02:23:50|2227.69|2218.99|2223.76|2215.06|2228.93|2220.23|2223.76|2215.06|27
1625106240000|2021-07-01 02:24:00|2222.99|2214.29|2223.18|2214.48|2224.45|2215.75|2222.05|2213.35|27
1625106250000|2021-07-01 02:24:10|2223.1|2214.4|2222.01|2213.31|2223.23|2214.53|2221.24|2212.54|23
1625106260000|2021-07-01 02:24:20|2222.18|2213.48|2223.58|2214.88|2223.58|2214.88|2221.16|2212.46|26
1625106270000|2021-07-01 02:24:30|2223.81|2215.11|2224.44|2215.74|2224.44|2215.74|2223.8|2215.1|17
1625106280000|2021-07-01 02:24:40|2224.43|2215.73|2220.76|2212.06|2224.43|2215.73|2220.62|2211.92|27
1625106290000|2021-07-01 02:24:50|2220.64|2211.94|2222.9|2214.2|2222.9|2214.2|2220.54|2211.84|23
1625106300000|2021-07-01 02:25:00|2223|2214.3|2224.48|2215.78|2224.49|2215.79|2223|2214.3|25
1625106310000|2021-07-01 02:25:10|2224.89|2216.19|2225.18|2216.48|2226.2|2217.5|2224.89|2216.19|28
1625106320000|2021-07-01 02:25:20|2225.35|2216.65|2222.59|2213.89|2225.67|2216.97|2222.52|2213.82|26
1625106330000|2021-07-01 02:25:30|2222.71|2214.01|2221.85|2213.15|2223.54|2214.84|2221.43|2212.73|25
1625106340000|2021-07-01 02:25:40|2221.86|2213.16|2222.3|2213.6|2222.3|2213.6|2221.43|2212.73|27
1625106350000|2021-07-01 02:25:50|2222.39|2213.69|2222.41|2213.71|2222.41|2213.71|2221.35|2212.65|24
1625106360000|2021-07-01 02:26:00|2222.65|2213.95|2224.45|2215.75|2224.63|2215.93|2222.65|2213.95|26
1625106370000|2021-07-01 02:26:10|2224.58|2215.88|2223.91|2215.21|2224.58|2215.88|2223.15|2214.45|27
1625106380000|2021-07-01 02:26:20|2223.9|2215.2|2221.74|2213.04|2224.18|2215.48|2221.23|2212.53|28
1625106390000|2021-07-01 02:26:30|2221.83|2213.13|2222.86|2214.16|2222.98|2214.28|2220.96|2212.26|26
1625106400000|2021-07-01 02:26:40|2222.87|2214.17|2223.43|2214.73|2223.6|2214.9|2222.87|2214.17|26
1625106410000|2021-07-01 02:26:50|2223.52|2214.82|2224.25|2215.55|2224.25|2215.55|2223.52|2214.82|24
1625106420000|2021-07-01 02:27:00|2224.23|2215.53|2225.06|2216.36|2225.1|2216.4|2224.23|2215.53|27
1625106430000|2021-07-01 02:27:10|2225.39|2216.69|2223.93|2215.23|2225.71|2217.01|2223.93|2215.23|27
1625106440000|2021-07-01 02:27:20|2223.92|2215.22|2224.93|2216.23|2225.22|2216.52|2223.92|2215.22|23
1625106450000|2021-07-01 02:27:30|2224.83|2216.13|2223.96|2215.26|2224.91|2216.21|2223.96|2215.26|17
1625106460000|2021-07-01 02:27:40|2223.99|2215.29|2223.26|2214.56|2224.36|2215.66|2223.26|2214.56|23
1625106470000|2021-07-01 02:27:50|2223.42|2214.72|2221.71|2213.01|2224.04|2215.34|2221.71|2213.01|24
1625106480000|2021-07-01 02:28:00|2222.03|2213.33|2222.56|2213.86|2222.56|2213.86|2221.59|2212.89|27
1625106490000|2021-07-01 02:28:10|2222.72|2214.02|2222.68|2213.98|2223.42|2214.72|2222.48|2213.78|24
1625106500000|2021-07-01 02:28:20|2222.76|2214.06|2222.97|2214.27|2223.41|2214.71|2222.71|2214.01|26
1625106510000|2021-07-01 02:28:30|2223.02|2214.32|2223.52|2214.82|2223.6|2214.9|2223.02|2214.32|27
1625106520000|2021-07-01 02:28:40|2223.48|2214.78|2223.11|2214.41|2223.57|2214.87|2222.66|2213.96|25
1625106530000|2021-07-01 02:28:50|2223.23|2214.53|2223.76|2215.06|2223.85|2215.15|2222.97|2214.27|23
1625106540000|2021-07-01 02:29:00|2223.64|2214.94|2225.05|2216.35|2225.07|2216.37|2223.52|2214.82|26
1625106550000|2021-07-01 02:29:10|2225.12|2216.42|2224.46|2215.76|2225.64|2216.94|2224.46|2215.76|22
1625106560000|2021-07-01 02:29:20|2224.51|2215.81|2223.53|2214.83|2224.68|2215.98|2223.53|2214.83|26
1625106570000|2021-07-01 02:29:30|2223.67|2214.97|2223.63|2214.93|2223.74|2215.04|2223.41|2214.71|22
1625106580000|2021-07-01 02:29:40|2223.68|2214.98|2223.22|2214.52|2224.37|2215.67|2223|2214.3|27
1625106590000|2021-07-01 02:29:50|2223.18|2214.48|2223.25|2214.55|2224.44|2215.74|2223.17|2214.47|25
1625106600000|2021-07-01 02:30:00|2223.27|2214.57|2220.48|2211.78|2223.31|2214.61|2220.4|2211.7|27
1625106610000|2021-07-01 02:30:10|2220.67|2211.97|2220.33|2211.63|2220.9|2212.2|2220.33|2211.63|26
1625106620000|2021-07-01 02:30:20|2220.37|2211.67|2218.88|2210.18|2220.83|2212.13|2218.88|2210.18|23
1625106630000|2021-07-01 02:30:30|2218.59|2209.89|2212.99|2204.29|2218.59|2209.89|2212.99|2204.29|27
1625106640000|2021-07-01 02:30:40|2212.98|2204.28|2212.66|2203.96|2214.11|2205.41|2211.7|2203|29
1625106650000|2021-07-01 02:30:50|2212.82|2204.12|2211.7|2203|2213.16|2204.46|2210.71|2202.01|28
1625106660000|2021-07-01 02:31:00|2211.4|2202.7|2210.52|2201.82|2211.4|2202.7|2209.71|2201.01|29
1625106670000|2021-07-01 02:31:10|2210.6|2201.9|2212.92|2204.22|2213.23|2204.53|2210.6|2201.9|29
1625106680000|2021-07-01 02:31:20|2212.4|2203.7|2208.31|2199.61|2212.4|2203.7|2208.31|2199.61|27
1625106690000|2021-07-01 02:31:30|2208.27|2199.57|2206.32|2197.62|2209.6|2200.9|2206.32|2197.62|27
1625106700000|2021-07-01 02:31:40|2206.19|2197.49|2207.65|2198.95|2209.86|2201.16|2206.19|2197.49|25
1625106710000|2021-07-01 02:31:50|2208.21|2199.51|2205.92|2197.22|2208.34|2199.64|2205.92|2197.22|25
1625106720000|2021-07-01 02:32:00|2206.21|2197.51|2203.98|2195.28|2206.3|2197.6|2203.94|2195.24|23
1625106730000|2021-07-01 02:32:10|2203.96|2195.26|2199.54|2190.84|2203.96|2195.26|2198.06|2189.36|25
1625106740000|2021-07-01 02:32:20|2199.91|2191.21|2197.55|2188.85|2199.93|2191.23|2197.55|2188.85|27
1625106750000|2021-07-01 02:32:30|2197.99|2189.29|2198.94|2190.24|2198.94|2190.24|2197.23|2188.53|28
1625106760000|2021-07-01 02:32:40|2199.1|2190.4|2201.1|2192.4|2201.1|2192.4|2199.1|2190.4|28
1625106770000|2021-07-01 02:32:50|2201.69|2192.99|2203.42|2194.72|2203.42|2194.72|2201.69|2192.99|28
1625106780000|2021-07-01 02:33:00|2203.5|2194.8|2202.72|2194.02|2203.61|2194.91|2202.32|2193.62|22
1625106790000|2021-07-01 02:33:10|2202.62|2193.92|2202.57|2193.87|2202.68|2193.98|2201.28|2192.58|28
1625106800000|2021-07-01 02:33:20|2202.61|2193.91|2203.08|2194.38|2203.33|2194.63|2202.54|2193.84|27
1625106810000|2021-07-01 02:33:30|2202.92|2194.22|2206.9|2198.2|2207.13|2198.43|2202.82|2194.12|27
1625106820000|2021-07-01 02:33:40|2207.09|2198.39|2207.16|2198.46|2207.58|2198.88|2207.09|2198.39|26
1625106830000|2021-07-01 02:33:50|2207.13|2198.43|2204.37|2195.67|2207.53|2198.83|2204.1|2195.4|27
1625106840000|2021-07-01 02:34:00|2204.53|2195.83|2205.39|2196.69|2205.39|2196.69|2203.72|2195.02|28
1625106850000|2021-07-01 02:34:10|2205.59|2196.89|2206.4|2197.7|2206.47|2197.77|2205.19|2196.49|25
1625106860000|2021-07-01 02:34:20|2206.3|2197.6|2204.5|2195.8|2206.46|2197.76|2204.21|2195.51|26
1625106870000|2021-07-01 02:34:30|2204.45|2195.75|2201.36|2192.66|2204.45|2195.75|2201.29|2192.59|24
1625106880000|2021-07-01 02:34:40|2201.2|2192.5|2203.59|2194.89|2203.84|2195.14|2200.63|2191.93|26
1625106890000|2021-07-01 02:34:50|2203.48|2194.78|2203.64|2194.94|2203.87|2195.17|2203.04|2194.34|29
1625106900000|2021-07-01 02:35:00|2203.76|2195.06|2204.8|2196.1|2204.83|2196.13|2203.65|2194.95|25
1625106910000|2021-07-01 02:35:10|2204.64|2195.94|2205.75|2197.05|2205.77|2197.07|2204.37|2195.67|26
1625106920000|2021-07-01 02:35:20|2205.72|2197.02|2206.83|2198.13|2206.83|2198.13|2205.72|2197.02|19
1625106930000|2021-07-01 02:35:30|2206.7|2198|2205.84|2197.14|2206.7|2198|2205.24|2196.54|24
1625106940000|2021-07-01 02:35:40|2205.62|2196.92|2207.22|2198.52|2207.4|2198.7|2205.57|2196.87|27
1625106950000|2021-07-01 02:35:50|2207.2|2198.5|2207.61|2198.91|2207.62|2198.92|2206.76|2198.06|26
1625106960000|2021-07-01 02:36:00|2207.6|2198.9|2208.66|2199.96|2208.66|2199.96|2207.48|2198.78|27
1625106970000|2021-07-01 02:36:10|2208.52|2199.82|2208.43|2199.73|2209.05|2200.35|2208.34|2199.64|27
1625106980000|2021-07-01 02:36:20|2208.41|2199.71|2208.87|2200.17|2209.01|2200.31|2208.41|2199.71|23
1625106990000|2021-07-01 02:36:30|2208.89|2200.19|2209|2200.3|2209.04|2200.34|2208.84|2200.14|17
1625107000000|2021-07-01 02:36:40|2209.02|2200.32|2209.07|2200.37|2209.13|2200.43|2208.95|2200.25|18
1625107010000|2021-07-01 02:36:50|2209.04|2200.34|2209.29|2200.59|2209.29|2200.59|2209.04|2200.34|10
1625107020000|2021-07-01 02:37:00|2209.04|2200.34|2208.97|2200.27|2209.04|2200.34|2208.88|2200.18|18
1625107030000|2021-07-01 02:37:10|2209.14|2200.44|2209.3|2200.6|2209.36|2200.66|2209.14|2200.44|16
1625107040000|2021-07-01 02:37:20|2209.34|2200.64|2209.35|2200.65|2209.63|2200.93|2209.28|2200.58|20
1625107050000|2021-07-01 02:37:30|2209.85|2201.15|2210.61|2201.91|2210.63|2201.93|2209.85|2201.15|22
1625107060000|2021-07-01 02:37:40|2210.67|2201.97|2211.57|2202.87|2211.57|2202.87|2210.67|2201.97|19
1625107070000|2021-07-01 02:37:50|2211.47|2202.77|2211.93|2203.23|2211.93|2203.23|2211.32|2202.62|26
1625107080000|2021-07-01 02:38:00|2211.99|2203.29|2212.32|2203.62|2212.43|2203.73|2211.82|2203.12|25
1625107090000|2021-07-01 02:38:10|2212.36|2203.66|2213.03|2204.33|2213.03|2204.33|2212.09|2203.39|16
1625107100000|2021-07-01 02:38:20|2213|2204.3|2214.26|2205.56|2214.26|2205.56|2212.86|2204.16|21
1625107110000|2021-07-01 02:38:30|2214.25|2205.55|2213.73|2205.03|2214.48|2205.78|2213.59|2204.89|22
1625107120000|2021-07-01 02:38:40|2213.69|2204.99|2212.28|2203.58|2213.69|2204.99|2212.09|2203.39|23
1625107130000|2021-07-01 02:38:50|2212.29|2203.59|2212.14|2203.44|2212.33|2203.63|2211.76|2203.06|22
1625107140000|2021-07-01 02:39:00|2212.02|2203.32|2210.7|2202|2212.02|2203.32|2210.7|2202|22
1625107150000|2021-07-01 02:39:10|2210.72|2202.02|2210.94|2202.24|2210.94|2202.24|2210.11|2201.41|23
1625107160000|2021-07-01 02:39:20|2210.97|2202.27|2210.73|2202.03|2211.06|2202.36|2210.65|2201.95|21
1625107170000|2021-07-01 02:39:30|2210.23|2201.53|2210.01|2201.31|2210.23|2201.53|2209.67|2200.97|21
1625107180000|2021-07-01 02:39:40|2209.81|2201.11|2209.41|2200.71|2210.02|2201.32|2209.41|2200.71|18
1625107190000|2021-07-01 02:39:50|2209.38|2200.68|2208.99|2200.29|2209.65|2200.95|2208.77|2200.07|20
1625107200000|2021-07-01 02:40:00|2209.61|2200.91|2209.64|2200.94|2209.64|2200.94|2208.83|2200.13|20
1625107210000|2021-07-01 02:40:10|2209.01|2200.31|2208.45|2199.75|2209.01|2200.31|2208.36|2199.66|20
1625107220000|2021-07-01 02:40:20|2208.48|2199.78|2209.76|2201.06|2209.79|2201.09|2208.43|2199.73|22
1625107230000|2021-07-01 02:40:30|2209.78|2201.08|2208.93|2200.23|2209.85|2201.15|2208.88|2200.18|25
1625107240000|2021-07-01 02:40:40|2208.95|2200.25|2208.73|2200.03|2209|2200.3|2208.69|2199.99|24
1625107250000|2021-07-01 02:40:50|2208.71|2200.01|2208.4|2199.7|2208.73|2200.03|2208.4|2199.7|17
1625107260000|2021-07-01 02:41:00|2208.41|2199.71|2208.42|2199.72|2208.45|2199.75|2208.4|2199.7|15
1625107270000|2021-07-01 02:41:10|2208.41|2199.71|2203.69|2194.99|2208.43|2199.73|2203.69|2194.99|23
1625107280000|2021-07-01 02:41:20|2203.84|2195.14|2203.4|2194.7|2204.59|2195.89|2203.1|2194.4|24
1625107290000|2021-07-01 02:41:30|2203.5|2194.8|2204.2|2195.5|2204.2|2195.5|2203.27|2194.57|28
1625107300000|2021-07-01 02:41:40|2204.09|2195.39|2203.02|2194.32|2204.09|2195.39|2203.02|2194.32|25
1625107310000|2021-07-01 02:41:50|2202.93|2194.23|2203|2194.3|2203|2194.3|2202.47|2193.77|24
1625107320000|2021-07-01 02:42:00|2202.96|2194.26|2205.06|2196.36|2205.35|2196.65|2202.96|2194.26|26
1625107330000|2021-07-01 02:42:10|2205.01|2196.31|2206.07|2197.37|2206.1|2197.4|2204.93|2196.23|27
1625107340000|2021-07-01 02:42:20|2206.08|2197.38|2207.42|2198.72|2207.42|2198.72|2206.03|2197.33|27
1625107350000|2021-07-01 02:42:30|2207.33|2198.63|2206.15|2197.45|2207.49|2198.79|2206.15|2197.45|28
1625107360000|2021-07-01 02:42:40|2206.08|2197.38|2206.21|2197.51|2206.43|2197.73|2205.96|2197.26|19
1625107370000|2021-07-01 02:42:50|2206.77|2198.07|2207.88|2199.18|2207.88|2199.18|2206.77|2198.07|19
1625107380000|2021-07-01 02:43:00|2207.8|2199.1|2208.23|2199.53|2208.27|2199.57|2207.8|2199.1|24
1625107390000|2021-07-01 02:43:10|2208.24|2199.54|2208.7|2200|2208.91|2200.21|2208.13|2199.43|24
1625107400000|2021-07-01 02:43:20|2208.62|2199.92|2208.35|2199.65|2208.62|2199.92|2208.28|2199.58|26
1625107410000|2021-07-01 02:43:30|2208.36|2199.66|2208.54|2199.84|2208.92|2200.22|2208.36|2199.66|20
1625107420000|2021-07-01 02:43:40|2208.52|2199.82|2208.53|2199.83|2208.7|2200|2208.47|2199.77|23
1625107430000|2021-07-01 02:43:50|2208.44|2199.74|2205.6|2196.9|2208.44|2199.74|2205.48|2196.78|26
1625107440000|2021-07-01 02:44:00|2205.66|2196.96|2205.1|2196.4|2205.67|2196.97|2204.95|2196.25|16
1625107450000|2021-07-01 02:44:10|2205.13|2196.43|2206.46|2197.76|2206.47|2197.77|2205.13|2196.43|15
1625107460000|2021-07-01 02:44:20|2206.22|2197.52|2207.55|2198.85|2207.61|2198.91|2206.22|2197.52|23
1625107470000|2021-07-01 02:44:30|2207.66|2198.96|2208.3|2199.6|2208.38|2199.68|2207.66|2198.96|13
1625107480000|2021-07-01 02:44:40|2208.34|2199.64|2207.38|2198.68|2208.49|2199.79|2207.38|2198.68|13
1625107490000|2021-07-01 02:44:50|2207.44|2198.74|2207.83|2199.13|2207.83|2199.13|2207.36|2198.66|19
1625107500000|2021-07-01 02:45:00|2207.87|2199.17|2208.4|2199.7|2208.48|2199.78|2207.87|2199.17|22
1625107510000|2021-07-01 02:45:10|2208.42|2199.72|2209.65|2200.95|2209.7|2201|2208.37|2199.67|16
1625107520000|2021-07-01 02:45:20|2209.64|2200.94|2210.23|2201.53|2210.23|2201.53|2209.61|2200.91|25
1625107530000|2021-07-01 02:45:30|2210.3|2201.6|2210.32|2201.62|2210.62|2201.92|2210.01|2201.31|24
1625107540000|2021-07-01 02:45:40|2210.43|2201.73|2210.44|2201.74|2210.69|2201.99|2210.33|2201.63|21
1625107550000|2021-07-01 02:45:50|2210.49|2201.79|2211.47|2202.77|2211.47|2202.77|2210.49|2201.79|25
1625107560000|2021-07-01 02:46:00|2211.44|2202.74|2212.18|2203.48|2212.31|2203.61|2211.43|2202.73|25
1625107570000|2021-07-01 02:46:10|2212.17|2203.47|2212.14|2203.44|2212.45|2203.75|2212.05|2203.35|23
1625107580000|2021-07-01 02:46:20|2212.18|2203.48|2211.32|2202.62|2212.18|2203.48|2211.31|2202.61|22
1625107590000|2021-07-01 02:46:30|2211.31|2202.61|2210.32|2201.62|2211.31|2202.61|2210.32|2201.62|20
1625107600000|2021-07-01 02:46:40|2210.3|2201.6|2208.97|2200.27|2210.31|2201.61|2208.88|2200.18|28
1625107610000|2021-07-01 02:46:50|2208.92|2200.22|2208.22|2199.52|2208.92|2200.22|2208.03|2199.33|22
1625107620000|2021-07-01 02:47:00|2208.3|2199.6|2207.86|2199.16|2208.3|2199.6|2207.84|2199.14|22
1625107630000|2021-07-01 02:47:10|2207.87|2199.17|2206.09|2197.39|2208.08|2199.38|2206.09|2197.39|19
1625107640000|2021-07-01 02:47:20|2205.98|2197.28|2205.73|2197.03|2206.21|2197.51|2205.36|2196.66|27
1625107650000|2021-07-01 02:47:30|2205.84|2197.14|2206|2197.3|2206|2197.3|2205.4|2196.7|26
1625107660000|2021-07-01 02:47:40|2206.04|2197.34|2206.16|2197.46|2206.65|2197.95|2206.04|2197.34|20
1625107670000|2021-07-01 02:47:50|2206.14|2197.44|2206.94|2198.24|2207.27|2198.57|2205.95|2197.25|26
1625107680000|2021-07-01 02:48:00|2206.84|2198.14|2205.44|2196.74|2206.86|2198.16|2205.44|2196.74|26
1625107690000|2021-07-01 02:48:10|2205.52|2196.82|2205.37|2196.67|2205.73|2197.03|2205.15|2196.45|24
1625107700000|2021-07-01 02:48:20|2205.75|2197.05|2206.73|2198.03|2206.73|2198.03|2205.43|2196.73|23
1625107710000|2021-07-01 02:48:30|2207.13|2198.43|2205.69|2196.99|2207.23|2198.53|2205.69|2196.99|24
1625107720000|2021-07-01 02:48:40|2205.6|2196.9|2205.47|2196.77|2205.66|2196.96|2205.46|2196.76|22
1625107730000|2021-07-01 02:48:50|2205.53|2196.83|2205.91|2197.21|2205.91|2197.21|2205.53|2196.83|15
1625107740000|2021-07-01 02:49:00|2206.07|2197.37|2207.04|2198.34|2207.14|2198.44|2205.88|2197.18|23
1625107750000|2021-07-01 02:49:10|2207.02|2198.32|2206.26|2197.56|2207.02|2198.32|2206.14|2197.44|21
1625107760000|2021-07-01 02:49:20|2206.39|2197.69|2206.52|2197.82|2206.72|2198.02|2206.17|2197.47|22
1625107770000|2021-07-01 02:49:30|2206.59|2197.89|2205.37|2196.67|2206.59|2197.89|2205.37|2196.67|22
1625107780000|2021-07-01 02:49:40|2205.34|2196.64|2205.44|2196.74|2205.54|2196.84|2205.24|2196.54|20
1625107790000|2021-07-01 02:49:50|2205.45|2196.75|2205.93|2197.23|2206.71|2198.01|2205.45|2196.75|29
1625107800000|2021-07-01 02:50:00|2205.85|2197.15|2206.68|2197.98|2206.79|2198.09|2205.75|2197.05|26
1625107810000|2021-07-01 02:50:10|2206.38|2197.68|2205.59|2196.89|2206.38|2197.68|2205.59|2196.89|25
1625107820000|2021-07-01 02:50:20|2205.58|2196.88|2205.52|2196.82|2205.95|2197.25|2205.25|2196.55|29
1625107830000|2021-07-01 02:50:30|2205.56|2196.86|2205.77|2197.07|2205.77|2197.07|2205.53|2196.83|24
1625107840000|2021-07-01 02:50:40|2205.75|2197.05|2206.55|2197.85|2206.55|2197.85|2205.73|2197.03|22
1625107850000|2021-07-01 02:50:50|2206.41|2197.71|2206.33|2197.63|2206.44|2197.74|2206.3|2197.6|17
1625107860000|2021-07-01 02:51:00|2206.29|2197.59|2206.72|2198.02|2207.25|2198.55|2206.29|2197.59|22
1625107870000|2021-07-01 02:51:10|2206.7|2198|2206.72|2198.02|2207.04|2198.34|2206.68|2197.98|21
1625107880000|2021-07-01 02:51:20|2206.74|2198.04|2207.69|2198.99|2207.69|2198.99|2206.74|2198.04|19
1625107890000|2021-07-01 02:51:30|2207.59|2198.89|2207.39|2198.69|2207.59|2198.89|2207.33|2198.63|20
1625107900000|2021-07-01 02:51:40|2207.51|2198.81|2207.03|2198.33|2207.56|2198.86|2207.03|2198.33|24
1625107910000|2021-07-01 02:51:50|2206.93|2198.23|2207.38|2198.68|2207.38|2198.68|2206.93|2198.23|20
1625107920000|2021-07-01 02:52:00|2207.47|2198.77|2207.21|2198.51|2207.47|2198.77|2207.16|2198.46|21
1625107930000|2021-07-01 02:52:10|2207.24|2198.54|2207.03|2198.33|2207.52|2198.82|2207.03|2198.33|17
1625107940000|2021-07-01 02:52:20|2206.89|2198.19|2206.61|2197.91|2206.89|2198.19|2206.5|2197.8|25
1625107950000|2021-07-01 02:52:30|2206.56|2197.86|2206.69|2197.99|2206.72|2198.02|2206.53|2197.83|23
1625107960000|2021-07-01 02:52:40|2206.68|2197.98|2204.38|2195.68|2206.68|2197.98|2204.38|2195.68|21
1625107970000|2021-07-01 02:52:50|2204.22|2195.52|2201.91|2193.21|2204.22|2195.52|2201.81|2193.11|24
1625107980000|2021-07-01 02:53:00|2201.92|2193.22|2202.4|2193.7|2202.4|2193.7|2201.71|2193.01|25
1625107990000|2021-07-01 02:53:10|2202.41|2193.71|2202.05|2193.35|2203.15|2194.45|2202|2193.3|26
1625108000000|2021-07-01 02:53:20|2202.07|2193.37|2203.54|2194.84|2203.56|2194.86|2202.07|2193.37|24
1625108010000|2021-07-01 02:53:30|2203.65|2194.95|2203.76|2195.06|2203.76|2195.06|2203.07|2194.37|21
1625108020000|2021-07-01 02:53:40|2203.46|2194.76|2202.59|2193.89|2203.52|2194.82|2202.46|2193.76|25
1625108030000|2021-07-01 02:53:50|2202.66|2193.96|2202.81|2194.11|2203.1|2194.4|2202.63|2193.93|25
1625108040000|2021-07-01 02:54:00|2202.9|2194.2|2206.18|2197.48|2206.18|2197.48|2202.9|2194.2|25
1625108050000|2021-07-01 02:54:10|2206.32|2197.62|2205.66|2196.96|2206.4|2197.7|2205.66|2196.96|22
1625108060000|2021-07-01 02:54:20|2205.54|2196.84|2206.93|2198.23|2206.99|2198.29|2205.54|2196.84|23
1625108070000|2021-07-01 02:54:30|2206.73|2198.03|2206.99|2198.29|2207.27|2198.57|2206.22|2197.52|21
1625108080000|2021-07-01 02:54:40|2206.9|2198.2|2208.32|2199.62|2208.32|2199.62|2206.83|2198.13|20
1625108090000|2021-07-01 02:54:50|2208.25|2199.55|2208.02|2199.32|2208.39|2199.69|2207.88|2199.18|26
1625108100000|2021-07-01 02:55:00|2208.11|2199.41|2209.66|2200.96|2209.83|2201.13|2208.11|2199.41|16
1625108110000|2021-07-01 02:55:10|2209.41|2200.71|2209.03|2200.33|2209.54|2200.84|2208.87|2200.17|19
1625108120000|2021-07-01 02:55:20|2207.98|2199.28|2208.21|2199.51|2208.75|2200.05|2207.92|2199.22|27
1625108130000|2021-07-01 02:55:30|2208.16|2199.46|2207.85|2199.15|2208.39|2199.69|2207.79|2199.09|27
1625108140000|2021-07-01 02:55:40|2207.82|2199.12|2206.32|2197.62|2208.05|2199.35|2206.32|2197.62|24
1625108150000|2021-07-01 02:55:50|2206.29|2197.59|2207.12|2198.42|2207.14|2198.44|2206.19|2197.49|22
1625108160000|2021-07-01 02:56:00|2207.03|2198.33|2207.17|2198.47|2207.27|2198.57|2207.01|2198.31|22
1625108170000|2021-07-01 02:56:10|2207.14|2198.44|2204.96|2196.26|2207.14|2198.44|2204.96|2196.26|23
1625108180000|2021-07-01 02:56:20|2204.95|2196.25|2204.18|2195.48|2205.33|2196.63|2203.95|2195.25|24
1625108190000|2021-07-01 02:56:30|2204.2|2195.5|2203.93|2195.23|2205.25|2196.55|2203.68|2194.98|27
1625108200000|2021-07-01 02:56:40|2204.45|2195.75|2203.86|2195.16|2204.98|2196.28|2203.18|2194.48|25
1625108210000|2021-07-01 02:56:50|2203.98|2195.28|2204.26|2195.56|2204.3|2195.6|2203.43|2194.73|27
1625108220000|2021-07-01 02:57:00|2204.34|2195.64|2204.03|2195.33|2204.35|2195.65|2203.89|2195.19|24
1625108230000|2021-07-01 02:57:10|2204.02|2195.32|2205.29|2196.59|2205.31|2196.61|2204.02|2195.32|25
1625108240000|2021-07-01 02:57:20|2205.4|2196.7|2205.18|2196.48|2205.51|2196.81|2204.97|2196.27|21
1625108250000|2021-07-01 02:57:30|2205.29|2196.59|2205.45|2196.75|2205.72|2197.02|2205.29|2196.59|18
1625108260000|2021-07-01 02:57:40|2205.44|2196.74|2205.41|2196.71|2205.69|2196.99|2205.06|2196.36|26
1625108270000|2021-07-01 02:57:50|2205.4|2196.7|2205.59|2196.89|2205.67|2196.97|2205.4|2196.7|24
1625108280000|2021-07-01 02:58:00|2205.56|2196.86|2206.25|2197.55|2206.25|2197.55|2205.47|2196.77|22
1625108290000|2021-07-01 02:58:10|2206.27|2197.57|2207.55|2198.85|2207.55|2198.85|2206.27|2197.57|21
1625108300000|2021-07-01 02:58:20|2207.35|2198.65|2206.88|2198.18|2207.7|2199|2206.68|2197.98|22
1625108310000|2021-07-01 02:58:30|2206.99|2198.29|2207.15|2198.45|2207.99|2199.29|2206.98|2198.28|27
1625108320000|2021-07-01 02:58:40|2207.19|2198.49|2206.02|2197.32|2207.64|2198.94|2206.01|2197.31|28
1625108330000|2021-07-01 02:58:50|2206.06|2197.36|2206.84|2198.14|2206.88|2198.18|2205.91|2197.21|22
1625108340000|2021-07-01 02:59:00|2207|2198.3|2207.1|2198.4|2207.18|2198.48|2206.93|2198.23|23
1625108350000|2021-07-01 02:59:10|2207|2198.3|2206.72|2198.02|2207.41|2198.71|2206.34|2197.64|25
1625108360000|2021-07-01 02:59:20|2206.53|2197.83|2205.1|2196.4|2206.72|2198.02|2204.99|2196.29|22
1625108370000|2021-07-01 02:59:30|2205.12|2196.42|2204.58|2195.88|2205.15|2196.45|2204.58|2195.88|20
1625108380000|2021-07-01 02:59:40|2204.56|2195.86|2204.47|2195.77|2204.79|2196.09|2204.25|2195.55|26
1625108390000|2021-07-01 02:59:50|2204.43|2195.73|2202.95|2194.25|2204.48|2195.78|2202.94|2194.24|22
1625108400000|2021-07-01 03:00:00|2202.83|2194.13|2203.89|2195.19|2203.89|2195.19|2202.46|2193.76|27
1625108410000|2021-07-01 03:00:10|2203.87|2195.17|2206.19|2197.49|2206.26|2197.56|2203.83|2195.13|25
1625108420000|2021-07-01 03:00:20|2206.38|2197.68|2206.97|2198.27|2206.97|2198.27|2206.38|2197.68|19
1625108430000|2021-07-01 03:00:30|2207.05|2198.35|2207.19|2198.49|2207.34|2198.64|2206.32|2197.62|21
1625108440000|2021-07-01 03:00:40|2207.26|2198.56|2208.08|2199.38|2208.08|2199.38|2207.23|2198.53|16
1625108450000|2021-07-01 03:00:50|2208.18|2199.48|2208.93|2200.23|2208.93|2200.23|2207.7|2199|23
1625108460000|2021-07-01 03:01:00|2208.76|2200.06|2208.73|2200.03|2208.8|2200.1|2208.58|2199.88|17
1625108470000|2021-07-01 03:01:10|2208.62|2199.92|2208.17|2199.47|2209.02|2200.32|2207.98|2199.28|20
1625108480000|2021-07-01 03:01:20|2208.12|2199.42|2208.66|2199.96|2208.66|2199.96|2208.12|2199.42|20
1625108490000|2021-07-01 03:01:30|2208.71|2200.01|2209.43|2200.73|2209.55|2200.85|2208.71|2200.01|24
1625108500000|2021-07-01 03:01:40|2209.4|2200.7|2210.65|2201.95|2211.27|2202.57|2209.4|2200.7|24
1625108510000|2021-07-01 03:01:50|2210.82|2202.12|2211.24|2202.54|2211.32|2202.62|2210.33|2201.63|21
1625108520000|2021-07-01 03:02:00|2211.41|2202.71|2211.11|2202.41|2211.49|2202.79|2210.73|2202.03|23
1625108530000|2021-07-01 03:02:10|2211.02|2202.32|2211.42|2202.72|2211.44|2202.74|2211|2202.3|22
1625108540000|2021-07-01 03:02:20|2211.52|2202.82|2211.51|2202.81|2211.61|2202.91|2211.18|2202.48|26
1625108550000|2021-07-01 03:02:30|2211.38|2202.68|2211.83|2203.13|2211.83|2203.13|2211.37|2202.67|21
1625108560000|2021-07-01 03:02:40|2212.17|2203.47|2212.46|2203.76|2212.68|2203.98|2212.11|2203.41|26
1625108570000|2021-07-01 03:02:50|2212.48|2203.78|2213.17|2204.47|2213.25|2204.55|2212.35|2203.65|27
1625108580000|2021-07-01 03:03:00|2213.09|2204.39|2214.05|2205.35|2214.05|2205.35|2212.9|2204.2|23
1625108590000|2021-07-01 03:03:10|2213.96|2205.26|2214.55|2205.85|2214.63|2205.93|2213.9|2205.2|20
1625108600000|2021-07-01 03:03:20|2214.51|2205.81|2211.57|2202.87|2214.51|2205.81|2211.55|2202.85|23
1625108610000|2021-07-01 03:03:30|2211.5|2202.8|2211.54|2202.84|2211.64|2202.94|2211.23|2202.53|20
1625108620000|2021-07-01 03:03:40|2211.65|2202.95|2211.48|2202.78|2211.78|2203.08|2211.41|2202.71|19
1625108630000|2021-07-01 03:03:50|2211.45|2202.75|2210.39|2201.69|2211.45|2202.75|2210.37|2201.67|17
1625108640000|2021-07-01 03:04:00|2210.42|2201.72|2211.62|2202.92|2211.62|2202.92|2210.34|2201.64|22
1625108650000|2021-07-01 03:04:10|2211.55|2202.85|2212.01|2203.31|2212.48|2203.78|2211.54|2202.84|23
1625108660000|2021-07-01 03:04:20|2212.12|2203.42|2213.29|2204.59|2213.42|2204.72|2212.12|2203.42|15
1625108670000|2021-07-01 03:04:30|2213.33|2204.63|2213.4|2204.7|2213.62|2204.92|2213.24|2204.54|23
1625108680000|2021-07-01 03:04:40|2213.5|2204.8|2212.97|2204.27|2213.63|2204.93|2212.97|2204.27|14
1625108690000|2021-07-01 03:04:50|2212.74|2204.04|2212.11|2203.41|2212.75|2204.05|2211.85|2203.15|26
1625108700000|2021-07-01 03:05:00|2212.13|2203.43|2212.73|2204.03|2212.92|2204.22|2212.1|2203.4|27
1625108710000|2021-07-01 03:05:10|2212.75|2204.05|2213.45|2204.75|2213.45|2204.75|2212.75|2204.05|27
1625108720000|2021-07-01 03:05:20|2213.37|2204.67|2213.59|2204.89|2213.73|2205.03|2213.05|2204.35|23
1625108730000|2021-07-01 03:05:30|2213.64|2204.94|2213.1|2204.4|2213.79|2205.09|2213.02|2204.32|24
1625108740000|2021-07-01 03:05:40|2213.15|2204.45|2213.55|2204.85|2213.82|2205.12|2213.15|2204.45|25
1625108750000|2021-07-01 03:05:50|2213.66|2204.96|2213.74|2205.04|2213.84|2205.14|2213.4|2204.7|20
1625108760000|2021-07-01 03:06:00|2213.73|2205.03|2213.89|2205.19|2213.92|2205.22|2213.7|2205|9
1625108770000|2021-07-01 03:06:10|2213.88|2205.18|2213.6|2204.9|2214.52|2205.82|2213.6|2204.9|21
1625108780000|2021-07-01 03:06:20|2213.7|2205|2213.57|2204.87|2213.85|2205.15|2213.57|2204.87|23
1625108790000|2021-07-01 03:06:30|2213.65|2204.95|2212.63|2203.93|2213.73|2205.03|2212.42|2203.72|25
1625108800000|2021-07-01 03:06:40|2212.59|2203.89|2212.66|2203.96|2213.01|2204.31|2212.47|2203.77|22
1625108810000|2021-07-01 03:06:50|2212.54|2203.84|2212.56|2203.86|2212.56|2203.86|2212.36|2203.66|22
1625108820000|2021-07-01 03:07:00|2212.6|2203.9|2212.28|2203.58|2212.85|2204.15|2212.15|2203.45|25
1625108830000|2021-07-01 03:07:10|2212.34|2203.64|2212.21|2203.51|2212.37|2203.67|2212.2|2203.5|24
1625108840000|2021-07-01 03:07:20|2212.15|2203.45|2211.81|2203.11|2212.2|2203.5|2211.81|2203.11|22
1625108850000|2021-07-01 03:07:30|2211.76|2203.06|2210.32|2201.62|2211.76|2203.06|2210.32|2201.62|21
1625108860000|2021-07-01 03:07:40|2210.29|2201.59|2211.6|2202.9|2211.6|2202.9|2210.26|2201.56|26
1625108870000|2021-07-01 03:07:50|2211.59|2202.89|2211.71|2203.01|2211.75|2203.05|2211.14|2202.44|24
1625108880000|2021-07-01 03:08:00|2211.78|2203.08|2211.76|2203.06|2211.8|2203.1|2211.43|2202.73|19
1625108890000|2021-07-01 03:08:10|2211.93|2203.23|2213.17|2204.47|2213.17|2204.47|2211.92|2203.22|22
1625108900000|2021-07-01 03:08:20|2213.23|2204.53|2213.49|2204.79|2213.65|2204.95|2213.23|2204.53|17
1625108910000|2021-07-01 03:08:30|2213.5|2204.8|2213.76|2205.06|2213.83|2205.13|2213.49|2204.79|14
1625108920000|2021-07-01 03:08:40|2213.8|2205.1|2214.77|2206.07|2214.77|2206.07|2213.74|2205.04|16
1625108930000|2021-07-01 03:08:50|2214.74|2206.04|2214.78|2206.08|2214.82|2206.12|2214.73|2206.03|17
1625108940000|2021-07-01 03:09:00|2214.75|2206.05|2214.24|2205.54|2215.08|2206.38|2214.24|2205.54|23
1625108950000|2021-07-01 03:09:10|2214.19|2205.49|2214.68|2205.98|2214.71|2206.01|2213.81|2205.11|25
1625108960000|2021-07-01 03:09:20|2214.67|2205.97|2214|2205.3|2214.67|2205.97|2213.84|2205.14|25
1625108970000|2021-07-01 03:09:30|2214.05|2205.35|2214.89|2206.19|2214.89|2206.19|2214.05|2205.35|22
1625108980000|2021-07-01 03:09:40|2214.84|2206.14|2214.88|2206.18|2214.96|2206.26|2214.84|2206.14|16
1625108990000|2021-07-01 03:09:50|2214.85|2206.15|2214.97|2206.27|2214.97|2206.27|2214.64|2205.94|25
1625109000000|2021-07-01 03:10:00|2215|2206.3|2215.86|2207.16|2216.09|2207.39|2214.8|2206.1|28
1625109010000|2021-07-01 03:10:10|2215.87|2207.17|2216.86|2208.16|2216.86|2208.16|2215.83|2207.13|23
1625109020000|2021-07-01 03:10:20|2216.98|2208.28|2217.6|2208.9|2217.94|2209.24|2216.98|2208.28|25
1625109030000|2021-07-01 03:10:30|2217.69|2208.99|2217.57|2208.87|2217.99|2209.29|2217.47|2208.77|24
1625109040000|2021-07-01 03:10:40|2217.61|2208.91|2217.43|2208.73|2217.61|2208.91|2217.43|2208.73|17
1625109050000|2021-07-01 03:10:50|2217.46|2208.76|2217.51|2208.81|2217.53|2208.83|2217.46|2208.76|10
1625109060000|2021-07-01 03:11:00|2217.5|2208.8|2217.19|2208.49|2217.78|2209.08|2217.04|2208.34|15
1625109070000|2021-07-01 03:11:10|2217.17|2208.47|2216.73|2208.03|2217.17|2208.47|2216.73|2208.03|6
1625109080000|2021-07-01 03:11:20|2216.72|2208.02|2213.79|2205.09|2216.72|2208.02|2213.42|2204.72|24
1625109090000|2021-07-01 03:11:30|2213.71|2205.01|2212.75|2204.05|2213.71|2205.01|2212.73|2204.03|22
1625109100000|2021-07-01 03:11:40|2212.77|2204.07|2212.42|2203.72|2212.77|2204.07|2212.35|2203.65|26
1625109110000|2021-07-01 03:11:50|2212.43|2203.73|2212.53|2203.83|2213.16|2204.46|2212.43|2203.73|25
1625109120000|2021-07-01 03:12:00|2212.5|2203.8|2212.47|2203.77|2212.96|2204.26|2212.43|2203.73|17
1625109130000|2021-07-01 03:12:10|2212.53|2203.83|2212.46|2203.76|2212.76|2204.06|2212.46|2203.76|28
1625109140000|2021-07-01 03:12:20|2212.01|2203.31|2209.7|2201|2212.01|2203.31|2209.7|2201|23
1625109150000|2021-07-01 03:12:30|2209.72|2201.02|2207.94|2199.24|2209.72|2201.02|2207.9|2199.2|26
1625109160000|2021-07-01 03:12:40|2207.95|2199.25|2207.7|2199|2208.13|2199.43|2207.35|2198.65|23
1625109170000|2021-07-01 03:12:50|2207.78|2199.08|2208.25|2199.55|2208.25|2199.55|2207.71|2199.01|19
1625109180000|2021-07-01 03:13:00|2208.22|2199.52|2207.09|2198.39|2208.22|2199.52|2206.75|2198.05|26
1625109190000|2021-07-01 03:13:10|2207.06|2198.36|2207.06|2198.36|2207.39|2198.69|2206.87|2198.17|26
1625109200000|2021-07-01 03:13:20|2207.08|2198.38|2206.52|2197.82|2207.08|2198.38|2206.52|2197.82|19
1625109210000|2021-07-01 03:13:30|2206.54|2197.84|2205.63|2196.93|2206.54|2197.84|2205.27|2196.57|27
1625109220000|2021-07-01 03:13:40|2205.61|2196.91|2205.45|2196.75|2205.99|2197.29|2205.4|2196.7|25
1625109230000|2021-07-01 03:13:50|2205.48|2196.78|2203.79|2195.09|2205.48|2196.78|2201.83|2193.13|28
1625109240000|2021-07-01 03:14:00|2203.96|2195.26|2205.46|2196.76|2205.51|2196.81|2203.75|2195.05|27
1625109250000|2021-07-01 03:14:10|2205.52|2196.82|2206.75|2198.05|2206.95|2198.25|2205.52|2196.82|28
1625109260000|2021-07-01 03:14:20|2206.76|2198.06|2206.64|2197.94|2207.17|2198.47|2206.54|2197.84|28
1625109270000|2021-07-01 03:14:30|2206.65|2197.95|2207.32|2198.62|2207.32|2198.62|2206.5|2197.8|23
1625109280000|2021-07-01 03:14:40|2207.37|2198.67|2207.15|2198.45|2207.69|2198.99|2207.05|2198.35|27
1625109290000|2021-07-01 03:14:50|2207.19|2198.49|2207.34|2198.64|2207.82|2199.12|2207.19|2198.49|24
1625109300000|2021-07-01 03:15:00|2207.49|2198.79|2207.5|2198.8|2207.55|2198.85|2207.22|2198.52|22
1625109310000|2021-07-01 03:15:10|2207.52|2198.82|2209.1|2200.4|2209.1|2200.4|2207.42|2198.72|20
1625109320000|2021-07-01 03:15:20|2209.25|2200.55|2211.38|2202.68|2211.38|2202.68|2209.25|2200.55|23
1625109330000|2021-07-01 03:15:30|2211.23|2202.53|2209.23|2200.53|2211.23|2202.53|2208.79|2200.09|27
1625109340000|2021-07-01 03:15:40|2209.25|2200.55|2209.45|2200.75|2210.36|2201.66|2209.22|2200.52|22
1625109350000|2021-07-01 03:15:50|2209.55|2200.85|2211.24|2202.54|2211.24|2202.54|2209.55|2200.85|27
1625109360000|2021-07-01 03:16:00|2211.26|2202.56|2212.24|2203.54|2212.24|2203.54|2211.19|2202.49|25
1625109370000|2021-07-01 03:16:10|2212.32|2203.62|2212.24|2203.54|2212.43|2203.73|2212.24|2203.54|19
1625109380000|2021-07-01 03:16:20|2212.19|2203.49|2210.72|2202.02|2212.26|2203.56|2210.61|2201.91|26
1625109390000|2021-07-01 03:16:30|2210.81|2202.11|2210.9|2202.2|2211.17|2202.47|2210.72|2202.02|27
1625109400000|2021-07-01 03:16:40|2210.95|2202.25|2211.53|2202.83|2211.55|2202.85|2210.95|2202.25|25
1625109410000|2021-07-01 03:16:50|2211.57|2202.87|2211.36|2202.66|2211.99|2203.29|2211.36|2202.66|27
1625109420000|2021-07-01 03:17:00|2211.37|2202.67|2212.09|2203.39|2212.12|2203.42|2211.37|2202.67|25
1625109430000|2021-07-01 03:17:10|2212.1|2203.4|2211.18|2202.48|2212.39|2203.69|2211.15|2202.45|23
1625109440000|2021-07-01 03:17:20|2211.17|2202.47|2210.62|2201.92|2211.17|2202.47|2210.2|2201.5|24
1625109450000|2021-07-01 03:17:30|2210.63|2201.93|2211.25|2202.55|2211.25|2202.55|2210.05|2201.35|26
1625109460000|2021-07-01 03:17:40|2211.3|2202.6|2212|2203.3|2212.03|2203.33|2211.3|2202.6|26
1625109470000|2021-07-01 03:17:50|2211.93|2203.23|2212.3|2203.6|2212.62|2203.92|2211.92|2203.22|25
1625109480000|2021-07-01 03:18:00|2212.31|2203.61|2211.71|2203.01|2212.4|2203.7|2211.58|2202.88|19
1625109490000|2021-07-01 03:18:10|2211.74|2203.04|2209.65|2200.95|2211.9|2203.2|2209.51|2200.81|25
1625109500000|2021-07-01 03:18:20|2209.7|2201|2211.6|2202.9|2212.03|2203.33|2209.68|2200.98|27
1625109510000|2021-07-01 03:18:30|2211.56|2202.86|2211.76|2203.06|2211.9|2203.2|2211.46|2202.76|26
1625109520000|2021-07-01 03:18:40|2211.77|2203.07|2211.17|2202.47|2211.89|2203.19|2211.13|2202.43|21
1625109530000|2021-07-01 03:18:50|2211.19|2202.49|2210.08|2201.38|2211.23|2202.53|2210.08|2201.38|24
1625109540000|2021-07-01 03:19:00|2210.04|2201.34|2211.62|2202.92|2211.79|2203.09|2209.64|2200.94|27
1625109550000|2021-07-01 03:19:10|2211.77|2203.07|2211.55|2202.85|2211.86|2203.16|2211.47|2202.77|24
1625109560000|2021-07-01 03:19:20|2211.64|2202.94|2212.62|2203.92|2212.62|2203.92|2211.45|2202.75|25
1625109570000|2021-07-01 03:19:30|2212.77|2204.07|2213.16|2204.46|2213.18|2204.48|2212.66|2203.96|29
1625109580000|2021-07-01 03:19:40|2213.26|2204.56|2214.28|2205.58|2214.33|2205.63|2213.19|2204.49|21
1625109590000|2021-07-01 03:19:50|2214.4|2205.7|2213.79|2205.09|2214.54|2205.84|2213.43|2204.73|28
1625109600000|2021-07-01 03:20:00|2213.78|2205.08|2213.71|2205.01|2214.21|2205.51|2213.23|2204.53|27
1625109610000|2021-07-01 03:20:10|2213.62|2204.92|2214.84|2206.14|2214.84|2206.14|2213.62|2204.92|25
1625109620000|2021-07-01 03:20:20|2214.91|2206.21|2215.18|2206.48|2215.36|2206.66|2214.91|2206.21|22
1625109630000|2021-07-01 03:20:30|2214.91|2206.21|2214.18|2205.48|2214.91|2206.21|2213.81|2205.11|29
1625109640000|2021-07-01 03:20:40|2214.29|2205.59|2214.25|2205.55|2214.6|2205.9|2213.99|2205.29|28
1625109650000|2021-07-01 03:20:50|2214.22|2205.52|2214.38|2205.68|2214.63|2205.93|2214.22|2205.52|24
1625109660000|2021-07-01 03:21:00|2214.42|2205.72|2214.43|2205.73|2214.46|2205.76|2214.08|2205.38|26
1625109670000|2021-07-01 03:21:10|2214.38|2205.68|2213.64|2204.94|2214.41|2205.71|2213.57|2204.87|21
1625109680000|2021-07-01 03:21:20|2213.71|2205.01|2213.27|2204.57|2213.79|2205.09|2213.27|2204.57|26
1625109690000|2021-07-01 03:21:30|2213.39|2204.69|2210.52|2201.82|2213.39|2204.69|2210.38|2201.68|28
1625109700000|2021-07-01 03:21:40|2210.66|2201.96|2208.59|2199.89|2210.72|2202.02|2208.59|2199.89|26
1625109710000|2021-07-01 03:21:50|2208.61|2199.91|2208.13|2199.43|2209.03|2200.33|2208.12|2199.42|26
1625109720000|2021-07-01 03:22:00|2208.37|2199.67|2210.33|2201.63|2210.33|2201.63|2208.16|2199.46|28
1625109730000|2021-07-01 03:22:10|2210.11|2201.41|2209.74|2201.04|2210.42|2201.72|2209.49|2200.79|24
1625109740000|2021-07-01 03:22:20|2209.73|2201.03|2210.14|2201.44|2210.14|2201.44|2209.61|2200.91|19
1625109750000|2021-07-01 03:22:30|2210.15|2201.45|2209.83|2201.13|2210.15|2201.45|2209.79|2201.09|21
1625109760000|2021-07-01 03:22:40|2209.64|2200.94|2209.65|2200.95|2209.9|2201.2|2209.6|2200.9|21
1625109770000|2021-07-01 03:22:50|2209.64|2200.94|2209.54|2200.84|2209.66|2200.96|2209.47|2200.77|22
1625109780000|2021-07-01 03:23:00|2209.53|2200.83|2210.22|2201.52|2210.23|2201.53|2209.51|2200.81|18
1625109790000|2021-07-01 03:23:10|2210.19|2201.49|2210.72|2202.02|2210.76|2202.06|2210.19|2201.49|20
1625109800000|2021-07-01 03:23:20|2210.74|2202.04|2209.75|2201.05|2210.82|2202.12|2209.63|2200.93|26
1625109810000|2021-07-01 03:23:30|2209.81|2201.11|2208.85|2200.15|2210.08|2201.38|2208.6|2199.9|25
1625109820000|2021-07-01 03:23:40|2208.73|2200.03|2209.22|2200.52|2209.22|2200.52|2208.59|2199.89|24
1625109830000|2021-07-01 03:23:50|2209.16|2200.46|2208.76|2200.06|2209.62|2200.92|2208.65|2199.95|27
1625109840000|2021-07-01 03:24:00|2208.78|2200.08|2208.6|2199.9|2209.04|2200.34|2208.51|2199.81|25
1625109850000|2021-07-01 03:24:10|2208.64|2199.94|2208.71|2200.01|2208.9|2200.2|2208.59|2199.89|24
1625109860000|2021-07-01 03:24:20|2208.76|2200.06|2207.75|2199.05|2208.84|2200.14|2207.75|2199.05|19
1625109870000|2021-07-01 03:24:30|2207.61|2198.91|2207.19|2198.49|2207.61|2198.91|2207.04|2198.34|22
1625109880000|2021-07-01 03:24:40|2207.24|2198.54|2207.6|2198.9|2207.6|2198.9|2207.24|2198.54|16
1625109890000|2021-07-01 03:24:50|2207.58|2198.88|2207.82|2199.12|2207.88|2199.18|2207.51|2198.81|21
1625109900000|2021-07-01 03:25:00|2207.79|2199.09|2208.37|2199.67|2208.37|2199.67|2207.76|2199.06|20
1625109910000|2021-07-01 03:25:10|2208.39|2199.69|2209.96|2201.26|2209.96|2201.26|2208.39|2199.69|21
1625109920000|2021-07-01 03:25:20|2210.02|2201.32|2210.37|2201.67|2210.46|2201.76|2210.01|2201.31|17
1625109930000|2021-07-01 03:25:30|2210.36|2201.66|2210.81|2202.11|2210.95|2202.25|2210.36|2201.66|21
1625109940000|2021-07-01 03:25:40|2210.82|2202.12|2211.49|2202.79|2211.49|2202.79|2210.64|2201.94|23
1625109950000|2021-07-01 03:25:50|2211.5|2202.8|2211.44|2202.74|2211.66|2202.96|2211.44|2202.74|15
1625109960000|2021-07-01 03:26:00|2211.4|2202.7|2210.62|2201.92|2211.51|2202.81|2210.59|2201.89|20
1625109970000|2021-07-01 03:26:10|2210.63|2201.93|2210.73|2202.03|2210.79|2202.09|2210.45|2201.75|8
1625109980000|2021-07-01 03:26:20|2210.78|2202.08|2211|2202.3|2211|2202.3|2210.73|2202.03|11
1625109990000|2021-07-01 03:26:30|2211.01|2202.31|2211.3|2202.6|2211.3|2202.6|2210.91|2202.21|22
1625110000000|2021-07-01 03:26:40|2211.43|2202.73|2211.53|2202.83|2211.53|2202.83|2211.28|2202.58|21
1625110010000|2021-07-01 03:26:50|2211.51|2202.81|2209.9|2201.2|2211.58|2202.88|2209.9|2201.2|24
1625110020000|2021-07-01 03:27:00|2209.98|2201.28|2208.79|2200.09|2209.98|2201.28|2208.76|2200.06|29
1625110030000|2021-07-01 03:27:10|2208.52|2199.82|2209.02|2200.32|2209.05|2200.35|2208.51|2199.81|23
1625110040000|2021-07-01 03:27:20|2209|2200.3|2208.71|2200.01|2209.64|2200.94|2208.63|2199.93|25
1625110050000|2021-07-01 03:27:30|2208.78|2200.08|2208.12|2199.42|2208.78|2200.08|2208.08|2199.38|26
1625110060000|2021-07-01 03:27:40|2208.14|2199.44|2208.11|2199.41|2208.14|2199.44|2208.01|2199.31|26
1625110070000|2021-07-01 03:27:50|2208.09|2199.39|2206.66|2197.96|2208.13|2199.43|2206.31|2197.61|25
1625110080000|2021-07-01 03:28:00|2206.83|2198.13|2206.57|2197.87|2206.88|2198.18|2206.16|2197.46|27
1625110090000|2021-07-01 03:28:10|2205.95|2197.25|2206.74|2198.04|2206.74|2198.04|2205.95|2197.25|24
1625110100000|2021-07-01 03:28:20|2207.3|2198.6|2207.25|2198.55|2207.3|2198.6|2206.76|2198.06|24
1625110110000|2021-07-01 03:28:30|2207.11|2198.41|2206.44|2197.74|2207.11|2198.41|2206.42|2197.72|22
1625110120000|2021-07-01 03:28:40|2206.45|2197.75|2206.63|2197.93|2206.63|2197.93|2206.43|2197.73|16
1625110130000|2021-07-01 03:28:50|2206.57|2197.87|2206.25|2197.55|2206.57|2197.87|2206.25|2197.55|10
1625110140000|2021-07-01 03:29:00|2206.26|2197.56|2205.69|2196.99|2206.28|2197.58|2205.55|2196.85|6
1625110150000|2021-07-01 03:29:10|2205.63|2196.93|2204.88|2196.18|2207.05|2198.35|2204.88|2196.18|22
1625110160000|2021-07-01 03:29:20|2204.61|2195.91|2205.08|2196.38|2205.08|2196.38|2204.52|2195.82|16
1625110170000|2021-07-01 03:29:30|2205.02|2196.32|2204.39|2195.69|2205.18|2196.48|2204.39|2195.69|15
1625110180000|2021-07-01 03:29:40|2204.41|2195.71|2204.65|2195.95|2204.73|2196.03|2204.35|2195.65|22
1625110190000|2021-07-01 03:29:50|2204.71|2196.01|2204.51|2195.81|2204.92|2196.22|2204.51|2195.81|28
1625110200000|2021-07-01 03:30:00|2204.5|2195.8|2205.65|2196.95|2205.65|2196.95|2204.5|2195.8|23
1625110210000|2021-07-01 03:30:10|2205.67|2196.97|2207.51|2198.81|2207.51|2198.81|2205.57|2196.87|21
1625110220000|2021-07-01 03:30:20|2207.3|2198.6|2207.74|2199.04|2207.74|2199.04|2207.08|2198.38|13
1625110230000|2021-07-01 03:30:30|2207.72|2199.02|2204.81|2196.11|2207.72|2199.02|2204.81|2196.11|23
1625110240000|2021-07-01 03:30:40|2205.56|2196.86|2204.23|2195.53|2205.56|2196.86|2204.12|2195.42|23
1625110250000|2021-07-01 03:30:50|2204.22|2195.52|2203.28|2194.58|2204.23|2195.53|2203.28|2194.58|20
1625110260000|2021-07-01 03:31:00|2203.29|2194.59|2200.87|2192.17|2203.34|2194.64|2200.81|2192.11|27
1625110270000|2021-07-01 03:31:10|2200.74|2192.04|2198.46|2189.76|2200.81|2192.11|2196.74|2188.04|27
1625110280000|2021-07-01 03:31:20|2198.32|2189.62|2198.53|2189.83|2198.72|2190.02|2197.2|2188.5|29
1625110290000|2021-07-01 03:31:30|2198.66|2189.96|2197.88|2189.18|2199.35|2190.65|2197.88|2189.18|27
1625110300000|2021-07-01 03:31:40|2197.9|2189.2|2197.45|2188.75|2198.05|2189.35|2197.31|2188.61|24
1625110310000|2021-07-01 03:31:50|2197.38|2188.68|2196.91|2188.21|2198.16|2189.46|2196.91|2188.21|26
1625110320000|2021-07-01 03:32:00|2196.77|2188.07|2197.92|2189.22|2197.92|2189.22|2196.73|2188.03|22
1625110330000|2021-07-01 03:32:10|2198.45|2189.75|2199.89|2191.19|2199.89|2191.19|2198.3|2189.6|24
1625110340000|2021-07-01 03:32:20|2199.81|2191.11|2200.75|2192.05|2200.93|2192.23|2199.6|2190.9|24
1625110350000|2021-07-01 03:32:30|2200.65|2191.95|2200.65|2191.95|2200.77|2192.07|2200.54|2191.84|20
1625110360000|2021-07-01 03:32:40|2200.63|2191.93|2200.82|2192.12|2200.82|2192.12|2200.32|2191.62|14
1625110370000|2021-07-01 03:32:50|2200.8|2192.1|2201.43|2192.73|2202.17|2193.47|2200.8|2192.1|16
1625110380000|2021-07-01 03:33:00|2203.86|2195.16|2205.67|2196.97|2205.67|2196.97|2203.86|2195.16|26
1625110390000|2021-07-01 03:33:10|2205.7|2197|2206.74|2198.04|2206.74|2198.04|2205.7|2197|19
1625110400000|2021-07-01 03:33:20|2206.73|2198.03|2207.31|2198.61|2207.31|2198.61|2206.61|2197.91|18
1625110410000|2021-07-01 03:33:30|2207.42|2198.72|2208|2199.3|2208|2199.3|2207.42|2198.72|19
1625110420000|2021-07-01 03:33:40|2208.01|2199.31|2207.46|2198.76|2208.26|2199.56|2207.22|2198.52|22
1625110430000|2021-07-01 03:33:50|2207.55|2198.85|2208.51|2199.81|2208.6|2199.9|2207.55|2198.85|22
1625110440000|2021-07-01 03:34:00|2208.46|2199.76|2208.01|2199.31|2209.08|2200.38|2208.01|2199.31|18
1625110450000|2021-07-01 03:34:10|2208.09|2199.39|2208.49|2199.79|2208.52|2199.82|2207.93|2199.23|26
1625110460000|2021-07-01 03:34:20|2208.5|2199.8|2208.54|2199.84|2208.54|2199.84|2208.28|2199.58|23
1625110470000|2021-07-01 03:34:30|2208.56|2199.86|2209.33|2200.63|2209.58|2200.88|2208.55|2199.85|23
1625110480000|2021-07-01 03:34:40|2209.3|2200.6|2209.62|2200.92|2209.63|2200.93|2209.3|2200.6|19
1625110490000|2021-07-01 03:34:50|2209.66|2200.96|2210.23|2201.53|2210.32|2201.62|2209.64|2200.94|24
1625110500000|2021-07-01 03:35:00|2210.26|2201.56|2208.09|2199.39|2210.27|2201.57|2208.06|2199.36|24
1625110510000|2021-07-01 03:35:10|2208.1|2199.4|2210.04|2201.34|2210.04|2201.34|2208.01|2199.31|21
1625110520000|2021-07-01 03:35:20|2210.05|2201.35|2210.57|2201.87|2210.63|2201.93|2210.05|2201.35|12
1625110530000|2021-07-01 03:35:30|2210.58|2201.88|2210.57|2201.87|2210.92|2202.22|2210.46|2201.76|26
1625110540000|2021-07-01 03:35:40|2210.61|2201.91|2210.44|2201.74|2210.61|2201.91|2210.3|2201.6|25
1625110550000|2021-07-01 03:35:50|2210.46|2201.76|2209.15|2200.45|2210.51|2201.81|2209|2200.3|24
1625110560000|2021-07-01 03:36:00|2209.2|2200.5|2210.2|2201.5|2210.2|2201.5|2209.2|2200.5|20
1625110570000|2021-07-01 03:36:10|2210.22|2201.52|2210.81|2202.11|2211.06|2202.36|2210.18|2201.48|23
1625110580000|2021-07-01 03:36:20|2210.9|2202.2|2211.46|2202.76|2211.48|2202.78|2210.9|2202.2|24
1625110590000|2021-07-01 03:36:30|2211.49|2202.79|2211.41|2202.71|2211.56|2202.86|2211.15|2202.45|20
1625110600000|2021-07-01 03:36:40|2211.46|2202.76|2212.97|2204.27|2212.97|2204.27|2211.46|2202.76|23
1625110610000|2021-07-01 03:36:50|2212.25|2203.55|2211.9|2203.2|2212.3|2203.6|2211.75|2203.05|24
1625110620000|2021-07-01 03:37:00|2211.88|2203.18|2211.86|2203.16|2212.02|2203.32|2211.79|2203.09|24
1625110630000|2021-07-01 03:37:10|2211.64|2202.94|2211.45|2202.75|2211.64|2202.94|2211.24|2202.54|24
1625110640000|2021-07-01 03:37:20|2211.39|2202.69|2211.33|2202.63|2211.45|2202.75|2211.15|2202.45|8
1625110650000|2021-07-01 03:37:30|2211.32|2202.62|2211.44|2202.74|2211.44|2202.74|2211.24|2202.54|13
1625110660000|2021-07-01 03:37:40|2211.45|2202.75|2211.19|2202.49|2211.47|2202.77|2211.17|2202.47|25
1625110670000|2021-07-01 03:37:50|2211.21|2202.51|2209.16|2200.46|2211.21|2202.51|2209.14|2200.44|23
1625110680000|2021-07-01 03:38:00|2209.17|2200.47|2210.34|2201.64|2210.34|2201.64|2209.01|2200.31|27
1625110690000|2021-07-01 03:38:10|2210.31|2201.61|2211.41|2202.71|2211.41|2202.71|2210.31|2201.61|25
1625110700000|2021-07-01 03:38:20|2211.48|2202.78|2211.48|2202.78|2211.55|2202.85|2211.25|2202.55|25
1625110710000|2021-07-01 03:38:30|2211.52|2202.82|2211.45|2202.75|2211.92|2203.22|2211.45|2202.75|28
1625110720000|2021-07-01 03:38:40|2211.41|2202.71|2211.66|2202.96|2211.8|2203.1|2211.11|2202.41|27
1625110730000|2021-07-01 03:38:50|2211.64|2202.94|2211.64|2202.94|2211.75|2203.05|2211.45|2202.75|27
1625110740000|2021-07-01 03:39:00|2211.63|2202.93|2211.88|2203.18|2212.03|2203.33|2211.63|2202.93|22
1625110750000|2021-07-01 03:39:10|2211.93|2203.23|2210.86|2202.16|2212.14|2203.44|2210.74|2202.04|25
1625110760000|2021-07-01 03:39:20|2210.82|2202.12|2208.66|2199.96|2210.82|2202.12|2208.23|2199.53|26
1625110770000|2021-07-01 03:39:30|2208.68|2199.98|2208.9|2200.2|2209.41|2200.71|2208.56|2199.86|24
1625110780000|2021-07-01 03:39:40|2208.85|2200.15|2208.43|2199.73|2209.08|2200.38|2208.42|2199.72|24
1625110790000|2021-07-01 03:39:50|2208.46|2199.76|2207.58|2198.88|2208.58|2199.88|2207.58|2198.88|20
1625110800000|2021-07-01 03:40:00|2207.56|2198.86|2206.02|2197.32|2207.9|2199.2|2205.93|2197.23|27
1625110810000|2021-07-01 03:40:10|2205.41|2196.71|2205.34|2196.64|2205.41|2196.71|2204.97|2196.27|22
1625110820000|2021-07-01 03:40:20|2205.43|2196.73|2205.51|2196.81|2205.89|2197.19|2205.19|2196.49|28
1625110830000|2021-07-01 03:40:30|2205.7|2197|2206.6|2197.9|2206.68|2197.98|2205.44|2196.74|29
1625110840000|2021-07-01 03:40:40|2206.63|2197.93|2205.21|2196.51|2206.63|2197.93|2205.21|2196.51|25
1625110850000|2021-07-01 03:40:50|2205.15|2196.45|2205.87|2197.17|2205.95|2197.25|2205.15|2196.45|28
1625110860000|2021-07-01 03:41:00|2205.84|2197.14|2207.66|2198.96|2207.66|2198.96|2205.24|2196.54|27
1625110870000|2021-07-01 03:41:10|2207.78|2199.08|2206.83|2198.13|2208.02|2199.32|2206.81|2198.11|21
1625110880000|2021-07-01 03:41:20|2206.85|2198.15|2206.42|2197.72|2206.86|2198.16|2206.42|2197.72|21
1625110890000|2021-07-01 03:41:30|2206.39|2197.69|2206.56|2197.86|2206.71|2198.01|2206.23|2197.53|20
1625110900000|2021-07-01 03:41:40|2206.61|2197.91|2206.82|2198.12|2206.84|2198.14|2206.58|2197.88|16
1625110910000|2021-07-01 03:41:50|2206.81|2198.11|2207.6|2198.9|2207.62|2198.92|2206.51|2197.81|24
1625110920000|2021-07-01 03:42:00|2207.66|2198.96|2208.09|2199.39|2208.09|2199.39|2207.47|2198.77|15
1625110930000|2021-07-01 03:42:10|2208.1|2199.4|2208.78|2200.08|2208.89|2200.19|2208.1|2199.4|18
1625110940000|2021-07-01 03:42:20|2208.77|2200.07|2208.23|2199.53|2208.88|2200.18|2208|2199.3|17
1625110950000|2021-07-01 03:42:30|2208.05|2199.35|2206.59|2197.89|2208.05|2199.35|2206.5|2197.8|26
1625110960000|2021-07-01 03:42:40|2206.55|2197.85|2206.46|2197.76|2206.64|2197.94|2206.44|2197.74|19
1625110970000|2021-07-01 03:42:50|2206.4|2197.7|2206.36|2197.66|2207.03|2198.33|2206.36|2197.66|15
1625110980000|2021-07-01 03:43:00|2206.27|2197.57|2206.58|2197.88|2206.67|2197.97|2206.27|2197.57|21
1625110990000|2021-07-01 03:43:10|2206.6|2197.9|2205.91|2197.21|2206.6|2197.9|2205.82|2197.12|25
1625111000000|2021-07-01 03:43:20|2205.9|2197.2|2205.35|2196.65|2205.9|2197.2|2205.32|2196.62|20
1625111010000|2021-07-01 03:43:30|2205.29|2196.59|2205.72|2197.02|2205.72|2197.02|2205.23|2196.53|23
1625111020000|2021-07-01 03:43:40|2206.05|2197.35|2205.46|2196.76|2206.05|2197.35|2205.46|2196.76|23
1625111030000|2021-07-01 03:43:50|2205.48|2196.78|2205.52|2196.82|2205.52|2196.82|2205.36|2196.66|23
1625111040000|2021-07-01 03:44:00|2205.47|2196.77|2203.52|2194.82|2205.53|2196.83|2203.33|2194.63|23
1625111050000|2021-07-01 03:44:10|2203.67|2194.97|2202.2|2193.5|2203.74|2195.04|2202.2|2193.5|15
1625111060000|2021-07-01 03:44:20|2202.15|2193.45|2201.48|2192.78|2202.15|2193.45|2201.13|2192.43|20
1625111070000|2021-07-01 03:44:30|2201.28|2192.58|2201.89|2193.19|2201.97|2193.27|2201.28|2192.58|27
1625111080000|2021-07-01 03:44:40|2201.9|2193.2|2200.74|2192.04|2201.9|2193.2|2200.7|2192|25
1625111090000|2021-07-01 03:44:50|2200.62|2191.92|2200.81|2192.11|2201.06|2192.36|2200.6|2191.9|22
1625111100000|2021-07-01 03:45:00|2200.85|2192.15|2200.99|2192.29|2201.75|2193.05|2200.75|2192.05|23
1625111110000|2021-07-01 03:45:10|2201.03|2192.33|2200.57|2191.87|2201.29|2192.59|2200.56|2191.86|24
1625111120000|2021-07-01 03:45:20|2200.64|2191.94|2201.67|2192.97|2201.87|2193.17|2200.54|2191.84|26
1625111130000|2021-07-01 03:45:30|2201.54|2192.84|2201.29|2192.59|2201.71|2193.01|2201.24|2192.54|24
1625111140000|2021-07-01 03:45:40|2201.3|2192.6|2199.79|2191.09|2201.36|2192.66|2199.68|2190.98|26
1625111150000|2021-07-01 03:45:50|2199.61|2190.91|2196.77|2188.07|2199.61|2190.91|2196.7|2188|25
1625111160000|2021-07-01 03:46:00|2196.75|2188.05|2192.65|2183.95|2196.82|2188.12|2192.09|2183.39|28
1625111170000|2021-07-01 03:46:10|2192.94|2184.24|2189.3|2180.6|2193.73|2185.03|2189.3|2180.6|27
1625111180000|2021-07-01 03:46:20|2189.35|2180.65|2191.83|2183.13|2191.83|2183.13|2189.35|2180.65|27
1625111190000|2021-07-01 03:46:30|2191.86|2183.16|2192.95|2184.25|2192.95|2184.25|2191.84|2183.14|24
1625111200000|2021-07-01 03:46:40|2192.97|2184.27|2192.33|2183.63|2193.18|2184.48|2192.33|2183.63|24
1625111210000|2021-07-01 03:46:50|2192.21|2183.51|2189.3|2180.6|2192.21|2183.51|2189.25|2180.55|24
1625111220000|2021-07-01 03:47:00|2189.29|2180.59|2191.81|2183.11|2191.87|2183.17|2189.29|2180.59|23
1625111230000|2021-07-01 03:47:10|2191.9|2183.2|2192.22|2183.52|2192.34|2183.64|2191.9|2183.2|23
1625111240000|2021-07-01 03:47:20|2192.19|2183.49|2191.57|2182.87|2192.19|2183.49|2191.07|2182.37|24
1625111250000|2021-07-01 03:47:30|2191.53|2182.83|2194.66|2185.96|2194.66|2185.96|2191.53|2182.83|27
1625111260000|2021-07-01 03:47:40|2194.6|2185.9|2193.44|2184.74|2194.77|2186.07|2192.88|2184.18|26
1625111270000|2021-07-01 03:47:50|2193.49|2184.79|2194.05|2185.35|2194.2|2185.5|2193.49|2184.79|25
1625111280000|2021-07-01 03:48:00|2194|2185.3|2194.27|2185.57|2194.48|2185.78|2193.46|2184.76|26
1625111290000|2021-07-01 03:48:10|2194.31|2185.61|2197.55|2188.85|2197.55|2188.85|2194.31|2185.61|27
1625111300000|2021-07-01 03:48:20|2197.57|2188.87|2198.59|2189.89|2199.56|2190.86|2197.41|2188.71|27
1625111310000|2021-07-01 03:48:30|2198.53|2189.83|2198.05|2189.35|2198.79|2190.09|2197.99|2189.29|21
1625111320000|2021-07-01 03:48:40|2198.09|2189.39|2198|2189.3|2198.1|2189.4|2197.97|2189.27|14
1625111330000|2021-07-01 03:48:50|2198.06|2189.36|2198.46|2189.76|2199.15|2190.45|2198.05|2189.35|19
1625111340000|2021-07-01 03:49:00|2198.27|2189.57|2198.97|2190.27|2198.97|2190.27|2198.22|2189.52|19
1625111350000|2021-07-01 03:49:10|2199.09|2190.39|2197.26|2188.56|2199.09|2190.39|2197.04|2188.34|25
1625111360000|2021-07-01 03:49:20|2197.41|2188.71|2198.14|2189.44|2198.14|2189.44|2197.19|2188.49|21
1625111370000|2021-07-01 03:49:30|2198.08|2189.38|2199.03|2190.33|2199.33|2190.63|2198.05|2189.35|24
1625111380000|2021-07-01 03:49:40|2198.89|2190.19|2197.2|2188.5|2198.89|2190.19|2197.18|2188.48|25
1625111390000|2021-07-01 03:49:50|2196.79|2188.09|2193.99|2185.29|2196.79|2188.09|2193.99|2185.29|24
1625111400000|2021-07-01 03:50:00|2193.88|2185.18|2193.76|2185.06|2194.16|2185.46|2192.9|2184.2|25
1625111410000|2021-07-01 03:50:10|2193.7|2185|2193.95|2185.25|2194.01|2185.31|2193.18|2184.48|23
1625111420000|2021-07-01 03:50:20|2193.94|2185.24|2193.88|2185.18|2194.03|2185.33|2193.62|2184.92|19
1625111430000|2021-07-01 03:50:30|2193.89|2185.19|2193.68|2184.98|2194.03|2185.33|2193.54|2184.84|18
1625111440000|2021-07-01 03:50:40|2193.67|2184.97|2192.75|2184.05|2193.67|2184.97|2192.75|2184.05|23
1625111450000|2021-07-01 03:50:50|2192.76|2184.06|2193.75|2185.05|2193.75|2185.05|2192.76|2184.06|22
1625111460000|2021-07-01 03:51:00|2194.16|2185.46|2194.87|2186.17|2194.87|2186.17|2193.84|2185.14|27
1625111470000|2021-07-01 03:51:10|2195.03|2186.33|2196.19|2187.49|2196.64|2187.94|2195.03|2186.33|28
1625111480000|2021-07-01 03:51:20|2196.29|2187.59|2197.35|2188.65|2197.53|2188.83|2196.26|2187.56|27
1625111490000|2021-07-01 03:51:30|2197.34|2188.64|2196.17|2187.47|2197.72|2189.02|2196.17|2187.47|19
1625111500000|2021-07-01 03:51:40|2196.12|2187.42|2196.86|2188.16|2196.86|2188.16|2196.12|2187.42|22
1625111510000|2021-07-01 03:51:50|2196.9|2188.2|2197.8|2189.1|2197.81|2189.11|2196.85|2188.15|15
1625111520000|2021-07-01 03:52:00|2197.78|2189.08|2197.46|2188.76|2197.78|2189.08|2197.39|2188.69|22
1625111530000|2021-07-01 03:52:10|2197.67|2188.97|2198.4|2189.7|2198.58|2189.88|2197.67|2188.97|23
1625111540000|2021-07-01 03:52:20|2198.37|2189.67|2199.06|2190.36|2199.13|2190.43|2198.37|2189.67|25
1625111550000|2021-07-01 03:52:30|2199.08|2190.38|2199.01|2190.31|2199.23|2190.53|2198.86|2190.16|21
1625111560000|2021-07-01 03:52:40|2199.07|2190.37|2199.37|2190.67|2199.37|2190.67|2199.02|2190.32|13
1625111570000|2021-07-01 03:52:50|2199.32|2190.62|2199.3|2190.6|2199.4|2190.7|2199.27|2190.57|5
1625111580000|2021-07-01 03:53:00|2199.31|2190.61|2200.04|2191.34|2200.08|2191.38|2199.31|2190.61|17
1625111590000|2021-07-01 03:53:10|2200.07|2191.37|2199.05|2190.35|2200.07|2191.37|2199.01|2190.31|9
1625111600000|2021-07-01 03:53:20|2199.03|2190.33|2194.9|2186.2|2199.05|2190.35|2194.8|2186.1|23
1625111610000|2021-07-01 03:53:30|2194.91|2186.21|2194.17|2185.47|2195.25|2186.55|2194.17|2185.47|19
1625111620000|2021-07-01 03:53:40|2193.68|2184.98|2191.52|2182.82|2193.68|2184.98|2191.47|2182.77|26
1625111630000|2021-07-01 03:53:50|2191.51|2182.81|2194.71|2186.01|2194.71|2186.01|2191.35|2182.65|24
1625111640000|2021-07-01 03:54:00|2194.74|2186.04|2195.69|2186.99|2195.69|2186.99|2194.63|2185.93|28
1625111650000|2021-07-01 03:54:10|2195.59|2186.89|2194.65|2185.95|2196.38|2187.68|2194.31|2185.61|25
1625111660000|2021-07-01 03:54:20|2194.64|2185.94|2194.92|2186.22|2194.95|2186.25|2194|2185.3|24
1625111670000|2021-07-01 03:54:30|2194.94|2186.24|2194.6|2185.9|2194.94|2186.24|2194.2|2185.5|23
1625111680000|2021-07-01 03:54:40|2194.59|2185.89|2194.61|2185.91|2194.64|2185.94|2194.18|2185.48|17
1625111690000|2021-07-01 03:54:50|2194.63|2185.93|2195.19|2186.49|2195.49|2186.79|2194.63|2185.93|14
1625111700000|2021-07-01 03:55:00|2195.2|2186.5|2196.05|2187.35|2196.05|2187.35|2195.2|2186.5|16
1625111710000|2021-07-01 03:55:10|2196.08|2187.38|2195.62|2186.92|2196.49|2187.79|2195.62|2186.92|25
1625111720000|2021-07-01 03:55:20|2195.67|2186.97|2196.27|2187.57|2196.38|2187.68|2195.62|2186.92|21
1625111730000|2021-07-01 03:55:30|2196.22|2187.52|2196.75|2188.05|2196.87|2188.17|2196.15|2187.45|20
1625111740000|2021-07-01 03:55:40|2196.79|2188.09|2197.27|2188.57|2197.27|2188.57|2196.61|2187.91|28
1625111750000|2021-07-01 03:55:50|2197.37|2188.67|2197.12|2188.42|2198.16|2189.46|2197.12|2188.42|23
1625111760000|2021-07-01 03:56:00|2196.89|2188.19|2197.59|2188.89|2197.59|2188.89|2196.43|2187.73|24
1625111770000|2021-07-01 03:56:10|2197.6|2188.9|2197.74|2189.04|2197.91|2189.21|2197.39|2188.69|18
1625111780000|2021-07-01 03:56:20|2197.57|2188.87|2197.81|2189.11|2198.37|2189.67|2197.57|2188.87|22
1625111790000|2021-07-01 03:56:30|2197.79|2189.09|2195.96|2187.26|2197.79|2189.09|2195.6|2186.9|27
1625111800000|2021-07-01 03:56:40|2195.99|2187.29|2195.58|2186.88|2196.64|2187.94|2195.58|2186.88|25
1625111810000|2021-07-01 03:56:50|2195.1|2186.4|2193.18|2184.48|2195.11|2186.41|2193.08|2184.38|26
1625111820000|2021-07-01 03:57:00|2193.14|2184.44|2193.04|2184.34|2193.39|2184.69|2192.72|2184.02|24
1625111830000|2021-07-01 03:57:10|2192.68|2183.98|2192.4|2183.7|2192.83|2184.13|2192.06|2183.36|28
1625111840000|2021-07-01 03:57:20|2192.66|2183.96|2191.57|2182.87|2192.91|2184.21|2191.53|2182.83|25
1625111850000|2021-07-01 03:57:30|2191.54|2182.84|2191.79|2183.09|2192.68|2183.98|2191.12|2182.42|27
1625111860000|2021-07-01 03:57:40|2191.58|2182.88|2190.73|2182.03|2191.62|2182.92|2190.73|2182.03|24
1625111870000|2021-07-01 03:57:50|2190.74|2182.04|2190.93|2182.23|2191.08|2182.38|2190.42|2181.72|27
1625111880000|2021-07-01 03:58:00|2190.85|2182.15|2191.85|2183.15|2191.85|2183.15|2190.26|2181.56|27
1625111890000|2021-07-01 03:58:10|2191.8|2183.1|2194.02|2185.32|2194.02|2185.32|2191.61|2182.91|25
1625111900000|2021-07-01 03:58:20|2193.88|2185.18|2194.32|2185.62|2194.65|2185.95|2193.88|2185.18|26
1625111910000|2021-07-01 03:58:30|2194.31|2185.61|2194.6|2185.9|2194.7|2186|2193.9|2185.2|18
1625111920000|2021-07-01 03:58:40|2194.59|2185.89|2192.85|2184.15|2194.61|2185.91|2192.77|2184.07|22
1625111930000|2021-07-01 03:58:50|2193.01|2184.31|2194.38|2185.68|2194.51|2185.81|2193.01|2184.31|28
1625111940000|2021-07-01 03:59:00|2194.32|2185.62|2193.51|2184.81|2194.61|2185.91|2193.21|2184.51|22
1625111950000|2021-07-01 03:59:10|2192.87|2184.17|2191.86|2183.16|2193.12|2184.42|2191.71|2183.01|28
1625111960000|2021-07-01 03:59:20|2191.97|2183.27|2190.72|2182.02|2191.97|2183.27|2190.72|2182.02|29
1625111970000|2021-07-01 03:59:30|2190.73|2182.03|2190.59|2181.89|2190.88|2182.18|2190.53|2181.83|24
1625111980000|2021-07-01 03:59:40|2190.54|2181.84|2190.7|2182|2190.83|2182.13|2190.54|2181.84|16
1625111990000|2021-07-01 03:59:50|2190.72|2182.02|2190.38|2181.68|2190.83|2182.13|2190.35|2181.65|20
1625112000000|2021-07-01 04:00:00|2189.46|2180.76|2190.89|2182.19|2190.89|2182.19|2189.39|2180.69|26
1625112010000|2021-07-01 04:00:10|2191.13|2182.43|2191.94|2183.24|2191.94|2183.24|2191.01|2182.31|21
1625112020000|2021-07-01 04:00:20|2191.89|2183.19|2191.45|2182.75|2192.21|2183.51|2191.14|2182.44|25
1625112030000|2021-07-01 04:00:30|2191.18|2182.48|2189.77|2181.07|2191.18|2182.48|2189.52|2180.82|24
1625112040000|2021-07-01 04:00:40|2189.81|2181.11|2189.15|2180.45|2189.81|2181.11|2189.07|2180.37|24
1625112050000|2021-07-01 04:00:50|2189.25|2180.55|2188.9|2180.2|2189.39|2180.69|2188.8|2180.1|28
1625112060000|2021-07-01 04:01:00|2188.88|2180.18|2190.14|2181.44|2190.58|2181.88|2188.86|2180.16|23
1625112070000|2021-07-01 04:01:10|2190.65|2181.95|2192.84|2184.14|2193.47|2184.77|2190.57|2181.87|28
1625112080000|2021-07-01 04:01:20|2192.74|2184.04|2193.43|2184.73|2193.53|2184.83|2192.74|2184.04|24
1625112090000|2021-07-01 04:01:30|2193.38|2184.68|2194.57|2185.87|2194.57|2185.87|2193.23|2184.53|21
1625112100000|2021-07-01 04:01:40|2194.21|2185.51|2193.98|2185.28|2194.6|2185.9|2193.82|2185.12|19
1625112110000|2021-07-01 04:01:50|2193.48|2184.78|2194.42|2185.72|2194.56|2185.86|2193.48|2184.78|22
1625112120000|2021-07-01 04:02:00|2194.84|2186.14|2194.63|2185.93|2194.84|2186.14|2194.35|2185.65|17
1625112130000|2021-07-01 04:02:10|2194.79|2186.09|2194.75|2186.05|2194.91|2186.21|2194.48|2185.78|17
1625112140000|2021-07-01 04:02:20|2194.63|2185.93|2193.99|2185.29|2194.98|2186.28|2193.99|2185.29|18
1625112150000|2021-07-01 04:02:30|2194.15|2185.45|2194.41|2185.71|2194.41|2185.71|2193.98|2185.28|19
1625112160000|2021-07-01 04:02:40|2194.42|2185.72|2194.46|2185.76|2194.48|2185.78|2194.41|2185.71|12
1625112170000|2021-07-01 04:02:50|2194.52|2185.82|2194.3|2185.6|2194.52|2185.82|2194.3|2185.6|7
1625112180000|2021-07-01 04:03:00|2194.42|2185.72|2194.41|2185.71|2194.42|2185.72|2194.37|2185.67|3
1625112190000|2021-07-01 04:03:10|2195.02|2186.32|2195.01|2186.31|2195.09|2186.39|2195.01|2186.31|7
1625112200000|2021-07-01 04:03:20|2194.99|2186.29|2195.01|2186.31|2195.34|2186.64|2194.99|2186.29|9
1625112210000|2021-07-01 04:03:30|2194.99|2186.29|2194.76|2186.06|2194.99|2186.29|2194.76|2186.06|8
1625112220000|2021-07-01 04:03:40|2194.77|2186.07|2192.88|2184.18|2194.77|2186.07|2192.88|2184.18|18
1625112230000|2021-07-01 04:03:50|2192.87|2184.17|2193.07|2184.37|2193.07|2184.37|2192.05|2183.35|24
1625112240000|2021-07-01 04:04:00|2193.06|2184.36|2192.53|2183.83|2193.12|2184.42|2192.53|2183.83|25
1625112250000|2021-07-01 04:04:10|2192.6|2183.9|2192.43|2183.73|2192.72|2184.02|2191.87|2183.17|24
1625112260000|2021-07-01 04:04:20|2192.57|2183.87|2191.89|2183.19|2192.58|2183.88|2191.54|2182.84|23
1625112270000|2021-07-01 04:04:30|2191.9|2183.2|2189.97|2181.27|2191.92|2183.22|2189.97|2181.27|18
1625112280000|2021-07-01 04:04:40|2189.99|2181.29|2188.46|2179.76|2189.99|2181.29|2187.97|2179.27|28
1625112290000|2021-07-01 04:04:50|2188.65|2179.95|2186.53|2177.83|2188.73|2180.03|2186.53|2177.83|25
1625112300000|2021-07-01 04:05:00|2186.54|2177.84|2187.09|2178.39|2187.57|2178.87|2186.32|2177.62|26
1625112310000|2021-07-01 04:05:10|2187.17|2178.47|2189.37|2180.67|2189.48|2180.78|2187.17|2178.47|26
1625112320000|2021-07-01 04:05:20|2189.39|2180.69|2189.46|2180.76|2189.76|2181.06|2189.22|2180.52|24
1625112330000|2021-07-01 04:05:30|2189.59|2180.89|2189.21|2180.51|2189.95|2181.25|2189.21|2180.51|22
1625112340000|2021-07-01 04:05:40|2189.06|2180.36|2188.61|2179.91|2189.06|2180.36|2188.08|2179.38|27
1625112350000|2021-07-01 04:05:50|2188.67|2179.97|2189.73|2181.03|2190.54|2181.84|2188.67|2179.97|23
1625112360000|2021-07-01 04:06:00|2189.49|2180.79|2192.74|2184.04|2192.8|2184.1|2189.49|2180.79|25
1625112370000|2021-07-01 04:06:10|2192.49|2183.79|2191.77|2183.07|2192.7|2184|2191.75|2183.05|23
1625112380000|2021-07-01 04:06:20|2191.73|2183.03|2193.82|2185.12|2193.82|2185.12|2191.73|2183.03|24
1625112390000|2021-07-01 04:06:30|2193.88|2185.18|2194.14|2185.44|2194.14|2185.44|2193.32|2184.62|21
1625112400000|2021-07-01 04:06:40|2194.16|2185.46|2194.65|2185.95|2194.95|2186.25|2193.86|2185.16|26
1625112410000|2021-07-01 04:06:50|2194.73|2186.03|2195.54|2186.84|2195.6|2186.9|2194.68|2185.98|25
1625112420000|2021-07-01 04:07:00|2196.04|2187.34|2198.28|2189.58|2198.28|2189.58|2196.04|2187.34|28
1625112430000|2021-07-01 04:07:10|2198.24|2189.54|2198.06|2189.36|2198.28|2189.58|2197.59|2188.89|27
1625112440000|2021-07-01 04:07:20|2198.14|2189.44|2198.49|2189.79|2198.62|2189.92|2197.5|2188.8|27
1625112450000|2021-07-01 04:07:30|2198.39|2189.69|2198.6|2189.9|2198.79|2190.09|2198.39|2189.69|24
1625112460000|2021-07-01 04:07:40|2198.59|2189.89|2198.95|2190.25|2198.95|2190.25|2198.59|2189.89|16
1625112470000|2021-07-01 04:07:50|2198.92|2190.22|2198.79|2190.09|2199.23|2190.53|2198.6|2189.9|21
1625112480000|2021-07-01 04:08:00|2198.82|2190.12|2199.25|2190.55|2199.44|2190.74|2198.82|2190.12|16
1625112490000|2021-07-01 04:08:10|2199.28|2190.58|2198.1|2189.4|2199.38|2190.68|2198.1|2189.4|28
1625112500000|2021-07-01 04:08:20|2197.96|2189.26|2198.86|2190.16|2198.93|2190.23|2197.61|2188.91|24
1625112510000|2021-07-01 04:08:30|2198.91|2190.21|2199.49|2190.79|2199.58|2190.88|2198.87|2190.17|26
1625112520000|2021-07-01 04:08:40|2199.47|2190.77|2199.09|2190.39|2199.79|2191.09|2199.03|2190.33|26
1625112530000|2021-07-01 04:08:50|2199.07|2190.37|2199.37|2190.67|2199.37|2190.67|2199.06|2190.36|21
1625112540000|2021-07-01 04:09:00|2199.3|2190.6|2197.74|2189.04|2199.33|2190.63|2197.74|2189.04|27
1625112550000|2021-07-01 04:09:10|2197.68|2188.98|2196.59|2187.89|2197.68|2188.98|2196.31|2187.61|28
1625112560000|2021-07-01 04:09:20|2196.64|2187.94|2197.78|2189.08|2197.89|2189.19|2196.43|2187.73|27
1625112570000|2021-07-01 04:09:30|2197.83|2189.13|2196.5|2187.8|2198.14|2189.44|2196.5|2187.8|25
1625112580000|2021-07-01 04:09:40|2196.4|2187.7|2195.72|2187.02|2196.72|2188.02|2195.72|2187.02|24
1625112590000|2021-07-01 04:09:50|2195.76|2187.06|2196.5|2187.8|2196.5|2187.8|2195.58|2186.88|24
1625112600000|2021-07-01 04:10:00|2196.47|2187.77|2195.92|2187.22|2196.72|2188.02|2195.8|2187.1|21
1625112610000|2021-07-01 04:10:10|2195.98|2187.28|2195.27|2186.57|2196.21|2187.51|2195.26|2186.56|26
1625112620000|2021-07-01 04:10:20|2195.28|2186.58|2192.71|2184.01|2195.57|2186.87|2192.25|2183.55|19
1625112630000|2021-07-01 04:10:30|2192.77|2184.07|2193.59|2184.89|2194.01|2185.31|2192.62|2183.92|27
1625112640000|2021-07-01 04:10:40|2193.47|2184.77|2193.49|2184.79|2193.54|2184.84|2193.22|2184.52|24
1625112650000|2021-07-01 04:10:50|2194.22|2185.52|2196.11|2187.41|2196.11|2187.41|2194.14|2185.44|26
1625112660000|2021-07-01 04:11:00|2196.14|2187.44|2195.1|2186.4|2196.14|2187.44|2194.98|2186.28|25
1625112670000|2021-07-01 04:11:10|2195.12|2186.42|2195.4|2186.7|2195.53|2186.83|2195.12|2186.42|13
1625112680000|2021-07-01 04:11:20|2195.51|2186.81|2196.36|2187.66|2196.36|2187.66|2195.51|2186.81|21
1625112690000|2021-07-01 04:11:30|2196.39|2187.69|2196.58|2187.88|2196.78|2188.08|2196.39|2187.69|22
1625112700000|2021-07-01 04:11:40|2196.59|2187.89|2195.98|2187.28|2196.77|2188.07|2195.61|2186.91|22
1625112710000|2021-07-01 04:11:50|2195.91|2187.21|2196.33|2187.63|2196.39|2187.69|2195.85|2187.15|25
1625112720000|2021-07-01 04:12:00|2196.36|2187.66|2197.59|2188.89|2197.6|2188.9|2196.11|2187.41|23
1625112730000|2021-07-01 04:12:10|2197.62|2188.92|2198.29|2189.59|2198.38|2189.68|2197.56|2188.86|23
1625112740000|2021-07-01 04:12:20|2198.27|2189.57|2198.64|2189.94|2198.65|2189.95|2197.97|2189.27|25
1625112750000|2021-07-01 04:12:30|2198.68|2189.98|2198.97|2190.27|2199.08|2190.38|2198.68|2189.98|20
1625112760000|2021-07-01 04:12:40|2198.95|2190.25|2199.21|2190.51|2199.23|2190.53|2198.92|2190.22|23
1625112770000|2021-07-01 04:12:50|2199.16|2190.46|2198.2|2189.5|2199.21|2190.51|2198.12|2189.42|17
1625112780000|2021-07-01 04:13:00|2198.27|2189.57|2198.54|2189.84|2198.74|2190.04|2198.21|2189.51|17
1625112790000|2021-07-01 04:13:10|2198.47|2189.77|2197.72|2189.02|2198.5|2189.8|2197.49|2188.79|18
1625112800000|2021-07-01 04:13:20|2197.81|2189.11|2197.88|2189.18|2198.18|2189.48|2197.81|2189.11|14
1625112810000|2021-07-01 04:13:30|2197.89|2189.19|2197.31|2188.61|2197.9|2189.2|2197.29|2188.59|20
1625112820000|2021-07-01 04:13:40|2197.29|2188.59|2197.8|2189.1|2197.84|2189.14|2197.29|2188.59|21
1625112830000|2021-07-01 04:13:50|2197.78|2189.08|2197.41|2188.71|2197.85|2189.15|2197.2|2188.5|25
1625112840000|2021-07-01 04:14:00|2197.06|2188.36|2196.87|2188.17|2197.97|2189.27|2196.87|2188.17|21
1625112850000|2021-07-01 04:14:10|2196.94|2188.24|2198.02|2189.32|2198.02|2189.32|2196.8|2188.1|20
1625112860000|2021-07-01 04:14:20|2198.03|2189.33|2197.45|2188.75|2198.06|2189.36|2197.26|2188.56|27
1625112870000|2021-07-01 04:14:30|2197.42|2188.72|2197.68|2188.98|2197.72|2189.02|2197.28|2188.58|21
1625112880000|2021-07-01 04:14:40|2197.67|2188.97|2198|2189.3|2198.01|2189.31|2197.67|2188.97|12
1625112890000|2021-07-01 04:14:50|2198.02|2189.32|2197.48|2188.78|2198.22|2189.52|2197.48|2188.78|16
1625112900000|2021-07-01 04:15:00|2197.7|2189|2196.89|2188.19|2197.9|2189.2|2196.57|2187.87|23
1625112910000|2021-07-01 04:15:10|2196.98|2188.28|2198.37|2189.67|2198.37|2189.67|2196.98|2188.28|18
1625112920000|2021-07-01 04:15:20|2198.49|2189.79|2201.18|2192.48|2201.51|2192.81|2198.49|2189.79|26
1625112930000|2021-07-01 04:15:30|2201.32|2192.62|2202.56|2193.86|2202.74|2194.04|2201.32|2192.62|19
1625112940000|2021-07-01 04:15:40|2202.82|2194.12|2203.26|2194.56|2203.46|2194.76|2202.51|2193.81|21
1625112950000|2021-07-01 04:15:50|2203.36|2194.66|2204.59|2195.89|2204.89|2196.19|2203.24|2194.54|23
1625112960000|2021-07-01 04:16:00|2204.36|2195.66|2202.88|2194.18|2204.36|2195.66|2202.58|2193.88|25
1625112970000|2021-07-01 04:16:10|2202.66|2193.96|2203.21|2194.51|2203.21|2194.51|2202.66|2193.96|19
1625112980000|2021-07-01 04:16:20|2203.2|2194.5|2204.24|2195.54|2204.38|2195.68|2203.19|2194.49|25
1625112990000|2021-07-01 04:16:30|2203.78|2195.08|2203.71|2195.01|2203.83|2195.13|2203.51|2194.81|17
1625113000000|2021-07-01 04:16:40|2203.74|2195.04|2205.12|2196.42|2205.18|2196.48|2203.66|2194.96|19
1625113010000|2021-07-01 04:16:50|2205.41|2196.71|2205.8|2197.1|2205.81|2197.11|2205.34|2196.64|28
1625113020000|2021-07-01 04:17:00|2205.75|2197.05|2207.6|2198.9|2207.6|2198.9|2205.75|2197.05|26
1625113030000|2021-07-01 04:17:10|2207.62|2198.92|2205.48|2196.78|2207.67|2198.97|2205.48|2196.78|22
1625113040000|2021-07-01 04:17:20|2205.46|2196.76|2203.83|2195.13|2205.46|2196.76|2203.83|2195.13|20
1625113050000|2021-07-01 04:17:30|2204.23|2195.53|2205.23|2196.53|2205.23|2196.53|2203.98|2195.28|22
1625113060000|2021-07-01 04:17:40|2205.37|2196.67|2206.21|2197.51|2206.77|2198.07|2205.37|2196.67|22
1625113070000|2021-07-01 04:17:50|2206.36|2197.66|2206.74|2198.04|2207.28|2198.58|2206.1|2197.4|23
1625113080000|2021-07-01 04:18:00|2206.67|2197.97|2208.13|2199.43|2208.13|2199.43|2206.58|2197.88|27
1625113090000|2021-07-01 04:18:10|2208.1|2199.4|2208.16|2199.46|2208.34|2199.64|2207.76|2199.06|23
1625113100000|2021-07-01 04:18:20|2207.98|2199.28|2208.25|2199.55|2208.31|2199.61|2207.9|2199.2|19
1625113110000|2021-07-01 04:18:30|2208.37|2199.67|2207.97|2199.27|2208.37|2199.67|2207.76|2199.06|21
1625113120000|2021-07-01 04:18:40|2207.73|2199.03|2207.71|2199.01|2208.17|2199.47|2207.71|2199.01|16
1625113130000|2021-07-01 04:18:50|2207.81|2199.11|2207.88|2199.18|2207.99|2199.29|2207.74|2199.04|19
1625113140000|2021-07-01 04:19:00|2207.79|2199.09|2207.38|2198.68|2207.83|2199.13|2207.38|2198.68|11
1625113150000|2021-07-01 04:19:10|2207.36|2198.66|2207.2|2198.5|2207.96|2199.26|2207.18|2198.48|21
1625113160000|2021-07-01 04:19:20|2207.1|2198.4|2206.15|2197.45|2207.1|2198.4|2206.07|2197.37|23
1625113170000|2021-07-01 04:19:30|2206.24|2197.54|2206.31|2197.61|2206.39|2197.69|2206.15|2197.45|25
1625113180000|2021-07-01 04:19:40|2206.25|2197.55|2204.93|2196.23|2206.35|2197.65|2204.62|2195.92|25
1625113190000|2021-07-01 04:19:50|2204.9|2196.2|2204.58|2195.88|2205|2196.3|2204.57|2195.87|27
1625113200000|2021-07-01 04:20:00|2205.02|2196.32|2204.38|2195.68|2205.04|2196.34|2204.38|2195.68|23
1625113210000|2021-07-01 04:20:10|2204.09|2195.39|2204.39|2195.69|2204.48|2195.78|2203.84|2195.14|16
1625113220000|2021-07-01 04:20:20|2204.28|2195.58|2205.42|2196.72|2205.46|2196.76|2204.04|2195.34|23
1625113230000|2021-07-01 04:20:30|2205.31|2196.61|2205.61|2196.91|2206.02|2197.32|2204.92|2196.22|14
1625113240000|2021-07-01 04:20:40|2205.62|2196.92|2206.15|2197.45|2206.23|2197.53|2205.62|2196.92|21
1625113250000|2021-07-01 04:20:50|2206.16|2197.46|2206.11|2197.41|2206.36|2197.66|2205.6|2196.9|19
1625113260000|2021-07-01 04:21:00|2206.03|2197.33|2206.38|2197.68|2206.38|2197.68|2205.85|2197.15|14
1625113270000|2021-07-01 04:21:10|2206.58|2197.88|2207.44|2198.74|2207.77|2199.07|2206.55|2197.85|19
1625113280000|2021-07-01 04:21:20|2207.49|2198.79|2207.15|2198.45|2207.55|2198.85|2207.12|2198.42|17
1625113290000|2021-07-01 04:21:30|2207.18|2198.48|2204.77|2196.07|2207.43|2198.73|2203.95|2195.25|23
1625113300000|2021-07-01 04:21:40|2204.87|2196.17|2205.07|2196.37|2205.7|2197|2204.83|2196.13|16
1625113310000|2021-07-01 04:21:50|2205.09|2196.39|2204.72|2196.02|2205.14|2196.44|2204.38|2195.68|20
1625113320000|2021-07-01 04:22:00|2204.78|2196.08|2204.06|2195.36|2204.95|2196.25|2204.06|2195.36|24
1625113330000|2021-07-01 04:22:10|2204.39|2195.69|2202.95|2194.25|2204.39|2195.69|2202.95|2194.25|28
1625113340000|2021-07-01 04:22:20|2202.66|2193.96|2201.7|2193|2202.66|2193.96|2201.04|2192.34|20
1625113350000|2021-07-01 04:22:30|2201.68|2192.98|2202.51|2193.81|2202.78|2194.08|2201.42|2192.72|28
1625113360000|2021-07-01 04:22:40|2202.36|2193.66|2202.06|2193.36|2202.55|2193.85|2201.86|2193.16|26
1625113370000|2021-07-01 04:22:50|2202.05|2193.35|2202.1|2193.4|2202.23|2193.53|2201.67|2192.97|21
1625113380000|2021-07-01 04:23:00|2202.14|2193.44|2201.5|2192.8|2202.2|2193.5|2201.44|2192.74|23
1625113390000|2021-07-01 04:23:10|2201.51|2192.81|2201.7|2193|2202.24|2193.54|2201.44|2192.74|25
1625113400000|2021-07-01 04:23:20|2201.36|2192.66|2202.4|2193.7|2202.41|2193.71|2201.27|2192.57|22
1625113410000|2021-07-01 04:23:30|2202.41|2193.71|2203.62|2194.92|2203.62|2194.92|2202.06|2193.36|26
1625113420000|2021-07-01 04:23:40|2203.66|2194.96|2202.05|2193.35|2203.66|2194.96|2202.02|2193.32|24
1625113430000|2021-07-01 04:23:50|2202.45|2193.75|2201.86|2193.16|2202.45|2193.75|2201.56|2192.86|22
1625113440000|2021-07-01 04:24:00|2201.87|2193.17|2201.41|2192.71|2201.87|2193.17|2201.41|2192.71|9
1625113450000|2021-07-01 04:24:10|2201.56|2192.86|2201.24|2192.54|2201.82|2193.12|2201.24|2192.54|25
1625113460000|2021-07-01 04:24:20|2201.22|2192.52|2201.18|2192.48|2201.24|2192.54|2200.89|2192.19|16
1625113470000|2021-07-01 04:24:30|2201.15|2192.45|2201.28|2192.58|2201.45|2192.75|2201.15|2192.45|14
1625113480000|2021-07-01 04:24:40|2201.27|2192.57|2201.3|2192.6|2201.39|2192.69|2201.26|2192.56|9
1625113490000|2021-07-01 04:24:50|2201.32|2192.62|2202.4|2193.7|2202.4|2193.7|2201.32|2192.62|14
1625113500000|2021-07-01 04:25:00|2202.38|2193.68|2203.5|2194.8|2203.88|2195.18|2202.14|2193.44|23
1625113510000|2021-07-01 04:25:10|2203.54|2194.84|2202.5|2193.8|2203.62|2194.92|2202.42|2193.72|25
1625113520000|2021-07-01 04:25:20|2201.76|2193.06|2201.64|2192.94|2202.38|2193.68|2201.57|2192.87|23
1625113530000|2021-07-01 04:25:30|2201.68|2192.98|2200.03|2191.33|2201.7|2193|2200.03|2191.33|26
1625113540000|2021-07-01 04:25:40|2199.91|2191.21|2199.79|2191.09|2200.11|2191.41|2199.44|2190.74|25
1625113550000|2021-07-01 04:25:50|2199.78|2191.08|2198.85|2190.15|2199.78|2191.08|2198.66|2189.96|28
1625113560000|2021-07-01 04:26:00|2198.99|2190.29|2198.77|2190.07|2199.23|2190.53|2198.34|2189.64|25
1625113570000|2021-07-01 04:26:10|2198.8|2190.1|2199.97|2191.27|2199.97|2191.27|2198.76|2190.06|23
1625113580000|2021-07-01 04:26:20|2199.91|2191.21|2200.29|2191.59|2200.39|2191.69|2199.91|2191.21|25
1625113590000|2021-07-01 04:26:30|2200.28|2191.58|2200.1|2191.4|2200.4|2191.7|2200.04|2191.34|19
1625113600000|2021-07-01 04:26:40|2200.05|2191.35|2199.95|2191.25|2200.12|2191.42|2199.48|2190.78|25
1625113610000|2021-07-01 04:26:50|2200.03|2191.33|2200.71|2192.01|2200.86|2192.16|2200.03|2191.33|26
1625113620000|2021-07-01 04:27:00|2200.73|2192.03|2199.71|2191.01|2200.75|2192.05|2199.71|2191.01|19
1625113630000|2021-07-01 04:27:10|2199.7|2191|2198.62|2189.92|2199.7|2191|2198.38|2189.68|26
1625113640000|2021-07-01 04:27:20|2198.51|2189.81|2198.73|2190.03|2198.98|2190.28|2198.43|2189.73|26
1625113650000|2021-07-01 04:27:30|2198.66|2189.96|2198.98|2190.28|2199.32|2190.62|2198.66|2189.96|24
1625113660000|2021-07-01 04:27:40|2199.05|2190.35|2198.8|2190.1|2199.8|2191.1|2198.8|2190.1|22
1625113670000|2021-07-01 04:27:50|2198.83|2190.13|2198.71|2190.01|2198.91|2190.21|2198.51|2189.81|25
1625113680000|2021-07-01 04:28:00|2198.63|2189.93|2198.93|2190.23|2199.02|2190.32|2198.58|2189.88|24
1625113690000|2021-07-01 04:28:10|2198.92|2190.22|2199.27|2190.57|2199.43|2190.73|2198.59|2189.89|22
1625113700000|2021-07-01 04:28:20|2199.28|2190.58|2199.13|2190.43|2199.5|2190.8|2199.13|2190.43|16
1625113710000|2021-07-01 04:28:30|2199.18|2190.48|2198.27|2189.57|2199.18|2190.48|2198.27|2189.57|18
1625113720000|2021-07-01 04:28:40|2198.15|2189.45|2196.13|2187.43|2198.15|2189.45|2196.11|2187.41|18
1625113730000|2021-07-01 04:28:50|2196.11|2187.41|2197.25|2188.55|2197.34|2188.64|2194.99|2186.29|24
1625113740000|2021-07-01 04:29:00|2197.26|2188.56|2198.34|2189.64|2198.34|2189.64|2196.99|2188.29|22
1625113750000|2021-07-01 04:29:10|2198.3|2189.6|2199.42|2190.72|2199.98|2191.28|2198.3|2189.6|24
1625113760000|2021-07-01 04:29:20|2199.44|2190.74|2198.04|2189.34|2199.44|2190.74|2198.03|2189.33|22
1625113770000|2021-07-01 04:29:30|2197.95|2189.25|2198.86|2190.16|2198.86|2190.16|2197.75|2189.05|21
1625113780000|2021-07-01 04:29:40|2198.85|2190.15|2199.59|2190.89|2199.67|2190.97|2198.85|2190.15|14
1625113790000|2021-07-01 04:29:50|2199.56|2190.86|2198.82|2190.12|2199.56|2190.86|2198.81|2190.11|17
1625113800000|2021-07-01 04:30:00|2198.87|2190.17|2197.39|2188.69|2199.31|2190.61|2197.39|2188.69|19
1625113810000|2021-07-01 04:30:10|2197.42|2188.72|2195.81|2187.11|2197.42|2188.72|2195.72|2187.02|17
1625113820000|2021-07-01 04:30:20|2195.78|2187.08|2195.37|2186.67|2195.95|2187.25|2195.37|2186.67|17
1625113830000|2021-07-01 04:30:30|2195.39|2186.69|2195.7|2187|2196.05|2187.35|2195.39|2186.69|18
1625113840000|2021-07-01 04:30:40|2195.8|2187.1|2194.95|2186.25|2196.11|2187.41|2194.89|2186.19|25
1625113850000|2021-07-01 04:30:50|2194.9|2186.2|2193.2|2184.5|2194.9|2186.2|2193.17|2184.47|24
1625113860000|2021-07-01 04:31:00|2193.13|2184.43|2193.21|2184.51|2193.73|2185.03|2193.09|2184.39|19
1625113870000|2021-07-01 04:31:10|2193.14|2184.44|2193.04|2184.34|2193.37|2184.67|2192.22|2183.52|24
1625113880000|2021-07-01 04:31:20|2192.99|2184.29|2193.1|2184.4|2193.26|2184.56|2192.88|2184.18|20
1625113890000|2021-07-01 04:31:30|2192.97|2184.27|2193.4|2184.7|2193.47|2184.77|2192.86|2184.16|21
1625113900000|2021-07-01 04:31:40|2192.86|2184.16|2192.92|2184.22|2193.12|2184.42|2192.75|2184.05|17
1625113910000|2021-07-01 04:31:50|2192.96|2184.26|2193.22|2184.52|2193.22|2184.52|2192.72|2184.02|18
1625113920000|2021-07-01 04:32:00|2193.25|2184.55|2195.37|2186.67|2195.37|2186.67|2193.25|2184.55|27
1625113930000|2021-07-01 04:32:10|2195.43|2186.73|2195.77|2187.07|2195.8|2187.1|2195.43|2186.73|21
1625113940000|2021-07-01 04:32:20|2195.76|2187.06|2196.39|2187.69|2196.52|2187.82|2195.76|2187.06|16
1625113950000|2021-07-01 04:32:30|2196.36|2187.66|2197.58|2188.88|2197.61|2188.91|2196.36|2187.66|23
1625113960000|2021-07-01 04:32:40|2198.24|2189.54|2201.11|2192.41|2201.2|2192.5|2198.2|2189.5|24
1625113970000|2021-07-01 04:32:50|2200.98|2192.28|2200.79|2192.09|2201.33|2192.63|2200.79|2192.09|23
1625113980000|2021-07-01 04:33:00|2200.7|2192|2200.07|2191.37|2200.7|2192|2198.92|2190.22|24
1625113990000|2021-07-01 04:33:10|2200.06|2191.36|2198.55|2189.85|2200.14|2191.44|2198.55|2189.85|25
1625114000000|2021-07-01 04:33:20|2198.3|2189.6|2200.11|2191.41|2200.35|2191.65|2197.88|2189.18|26
1625114010000|2021-07-01 04:33:30|2199.65|2190.95|2200.79|2192.09|2201.15|2192.45|2199.6|2190.9|25
1625114020000|2021-07-01 04:33:40|2200.53|2191.83|2200.7|2192|2201.3|2192.6|2199.57|2190.87|28
1625114030000|2021-07-01 04:33:50|2200.86|2192.16|2201.01|2192.31|2201.23|2192.53|2200.65|2191.95|26
1625114040000|2021-07-01 04:34:00|2200.83|2192.13|2197.82|2189.12|2200.91|2192.21|2197.82|2189.12|27
1625114050000|2021-07-01 04:34:10|2198.09|2189.39|2197.64|2188.94|2198.09|2189.39|2197.1|2188.4|28
1625114060000|2021-07-01 04:34:20|2198.12|2189.42|2198.13|2189.43|2198.25|2189.55|2197.85|2189.15|25
1625114070000|2021-07-01 04:34:30|2198.06|2189.36|2196.64|2187.94|2198.41|2189.71|2196.61|2187.91|26
1625114080000|2021-07-01 04:34:40|2196.46|2187.76|2196.42|2187.72|2197.23|2188.53|2196.42|2187.72|23
1625114090000|2021-07-01 04:34:50|2196.32|2187.62|2195.58|2186.88|2196.32|2187.62|2194.9|2186.2|28
1625114100000|2021-07-01 04:35:00|2195.76|2187.06|2196.62|2187.92|2197.03|2188.33|2195.76|2187.06|27
1625114110000|2021-07-01 04:35:10|2196.5|2187.8|2195.46|2186.76|2196.68|2187.98|2195.46|2186.76|27
1625114120000|2021-07-01 04:35:20|2195.41|2186.71|2195.72|2187.02|2195.92|2187.22|2195.01|2186.31|25
1625114130000|2021-07-01 04:35:30|2195.8|2187.1|2195.63|2186.93|2196.55|2187.85|2195.61|2186.91|25
1625114140000|2021-07-01 04:35:40|2195.65|2186.95|2195.73|2187.03|2196.14|2187.44|2195.12|2186.42|24
1625114150000|2021-07-01 04:35:50|2195.7|2187|2195.83|2187.13|2196.07|2187.37|2195.7|2187|18
1625114160000|2021-07-01 04:36:00|2195.82|2187.12|2195.73|2187.03|2196.12|2187.42|2195.66|2186.96|26
1625114170000|2021-07-01 04:36:10|2195.72|2187.02|2195.65|2186.95|2195.74|2187.04|2195.65|2186.95|9
1625114180000|2021-07-01 04:36:20|2195.7|2187|2197.06|2188.36|2197.25|2188.55|2195.7|2187|22
1625114190000|2021-07-01 04:36:30|2197.11|2188.41|2196.72|2188.02|2197.11|2188.41|2196.72|2188.02|15
1625114200000|2021-07-01 04:36:40|2196.67|2187.97|2197.09|2188.39|2197.11|2188.41|2196.61|2187.91|14
1625114210000|2021-07-01 04:36:50|2197.07|2188.37|2196.83|2188.13|2197.5|2188.8|2196.75|2188.05|21
1625114220000|2021-07-01 04:37:00|2196.89|2188.19|2196.42|2187.72|2197|2188.3|2196.41|2187.71|15
1625114230000|2021-07-01 04:37:10|2196.41|2187.71|2196.13|2187.43|2196.41|2187.71|2196.11|2187.41|18
1625114240000|2021-07-01 04:37:20|2196.07|2187.37|2195.59|2186.89|2196.26|2187.56|2195.55|2186.85|18
1625114250000|2021-07-01 04:37:30|2195.63|2186.93|2196.97|2188.27|2197.1|2188.4|2195.57|2186.87|26
1625114260000|2021-07-01 04:37:40|2196.81|2188.11|2196.98|2188.28|2197.1|2188.4|2196.68|2187.98|26
1625114270000|2021-07-01 04:37:50|2197.02|2188.32|2196.33|2187.63|2197.02|2188.32|2196.25|2187.55|24
1625114280000|2021-07-01 04:38:00|2196.34|2187.64|2195.97|2187.27|2196.99|2188.29|2195.93|2187.23|29
1625114290000|2021-07-01 04:38:10|2196.05|2187.35|2196.03|2187.33|2196.1|2187.4|2195.79|2187.09|23
1625114300000|2021-07-01 04:38:20|2196.04|2187.34|2197.21|2188.51|2197.21|2188.51|2196.04|2187.34|23
1625114310000|2021-07-01 04:38:30|2197.14|2188.44|2196.96|2188.26|2197.22|2188.52|2196.94|2188.24|20
1625114320000|2021-07-01 04:38:40|2196.94|2188.24|2196.58|2187.88|2197.03|2188.33|2196.43|2187.73|17
1625114330000|2021-07-01 04:38:50|2196.59|2187.89|2196.71|2188.01|2196.78|2188.08|2196.46|2187.76|9
1625114340000|2021-07-01 04:39:00|2196.69|2187.99|2196.51|2187.81|2196.84|2188.14|2196.36|2187.66|21
1625114350000|2021-07-01 04:39:10|2196.93|2188.23|2196.83|2188.13|2196.93|2188.23|2196.59|2187.89|23
1625114360000|2021-07-01 04:39:20|2196.8|2188.1|2197.11|2188.41|2197.11|2188.41|2196.79|2188.09|16
1625114370000|2021-07-01 04:39:30|2196.94|2188.24|2197.34|2188.64|2197.42|2188.72|2196.94|2188.24|17
1625114380000|2021-07-01 04:39:40|2197.33|2188.63|2197.36|2188.66|2197.55|2188.85|2197.03|2188.33|25
1625114390000|2021-07-01 04:39:50|2197.34|2188.64|2198.97|2190.27|2199.05|2190.35|2197.24|2188.54|25
1625114400000|2021-07-01 04:40:00|2199.01|2190.31|2200.44|2191.74|2200.57|2191.87|2199.01|2190.31|25
1625114410000|2021-07-01 04:40:10|2200.42|2191.72|2200.66|2191.96|2200.66|2191.96|2200.08|2191.38|25
1625114420000|2021-07-01 04:40:20|2200.48|2191.78|2201.17|2192.47|2201.17|2192.47|2200.32|2191.62|24
1625114430000|2021-07-01 04:40:30|2200.81|2192.11|2200.92|2192.22|2201.05|2192.35|2200.76|2192.06|19
1625114440000|2021-07-01 04:40:40|2200.94|2192.24|2199.46|2190.76|2201.3|2192.6|2199.46|2190.76|25
1625114450000|2021-07-01 04:40:50|2199.45|2190.75|2199.03|2190.33|2199.77|2191.07|2199.03|2190.33|26
1625114460000|2021-07-01 04:41:00|2199.08|2190.38|2199.14|2190.44|2199.3|2190.6|2198.84|2190.14|25
1625114470000|2021-07-01 04:41:10|2199.08|2190.38|2197.99|2189.29|2199.08|2190.38|2197.74|2189.04|25
1625114480000|2021-07-01 04:41:20|2197.96|2189.26|2198.03|2189.33|2198.17|2189.47|2197.88|2189.18|24
1625114490000|2021-07-01 04:41:30|2198.02|2189.32|2198.61|2189.91|2198.95|2190.25|2198.02|2189.32|20
1625114500000|2021-07-01 04:41:40|2198.67|2189.97|2198.76|2190.06|2198.76|2190.06|2198.65|2189.95|14
1625114510000|2021-07-01 04:41:50|2198.77|2190.07|2200.07|2191.37|2200.12|2191.42|2198.77|2190.07|13
1625114520000|2021-07-01 04:42:00|2200.1|2191.4|2200.87|2192.17|2201.15|2192.45|2200.1|2191.4|24
1625114530000|2021-07-01 04:42:10|2200.83|2192.13|2201.03|2192.33|2201.03|2192.33|2200.79|2192.09|19
1625114540000|2021-07-01 04:42:20|2201|2192.3|2201.14|2192.44|2201.23|2192.53|2200.97|2192.27|19
1625114550000|2021-07-01 04:42:30|2201.1|2192.4|2201.56|2192.86|2201.61|2192.91|2201.1|2192.4|15
1625114560000|2021-07-01 04:42:40|2201.55|2192.85|2201.6|2192.9|2201.72|2193.02|2201.51|2192.81|18
1625114570000|2021-07-01 04:42:50|2201.61|2192.91|2202.09|2193.39|2202.38|2193.68|2201.55|2192.85|14
1625114580000|2021-07-01 04:43:00|2202.17|2193.47|2202.42|2193.72|2202.45|2193.75|2202.17|2193.47|20
1625114590000|2021-07-01 04:43:10|2202.39|2193.69|2201.66|2192.96|2202.45|2193.75|2201.65|2192.95|23
1625114600000|2021-07-01 04:43:20|2201.59|2192.89|2200.5|2191.8|2201.59|2192.89|2200.41|2191.71|22
1625114610000|2021-07-01 04:43:30|2200.71|2192.01|2201.14|2192.44|2201.54|2192.84|2200.64|2191.94|16
1625114620000|2021-07-01 04:43:40|2201.13|2192.43|2201.71|2193.01|2201.71|2193.01|2200.47|2191.77|26
1625114630000|2021-07-01 04:43:50|2201.96|2193.26|2201.96|2193.26|2201.99|2193.29|2201.89|2193.19|11
1625114640000|2021-07-01 04:44:00|2202.01|2193.31|2201.99|2193.29|2202.4|2193.7|2201.94|2193.24|22
1625114650000|2021-07-01 04:44:10|2201.95|2193.25|2201.3|2192.6|2201.95|2193.25|2200.04|2191.34|21
1625114660000|2021-07-01 04:44:20|2201.32|2192.62|2200.24|2191.54|2201.34|2192.64|2200.24|2191.54|24
1625114670000|2021-07-01 04:44:30|2200.19|2191.49|2201.15|2192.45|2201.35|2192.65|2200.08|2191.38|23
1625114680000|2021-07-01 04:44:40|2201.11|2192.41|2198.36|2189.66|2201.21|2192.51|2198.3|2189.6|24
1625114690000|2021-07-01 04:44:50|2198.28|2189.58|2198.08|2189.38|2199.01|2190.31|2197.7|2189|24
1625114700000|2021-07-01 04:45:00|2197.87|2189.17|2198.3|2189.6|2198.36|2189.66|2197.73|2189.03|24
1625114710000|2021-07-01 04:45:10|2198.25|2189.55|2200.78|2192.08|2200.84|2192.14|2198.25|2189.55|25
1625114720000|2021-07-01 04:45:20|2200.68|2191.98|2201.93|2193.23|2201.98|2193.28|2200.68|2191.98|27
1625114730000|2021-07-01 04:45:30|2201.92|2193.22|2201.24|2192.54|2201.92|2193.22|2201.14|2192.44|25
1625114740000|2021-07-01 04:45:40|2201.21|2192.51|2201.54|2192.84|2201.78|2193.08|2201.19|2192.49|24
1625114750000|2021-07-01 04:45:50|2201.86|2193.16|2203.16|2194.46|2203.29|2194.59|2201.86|2193.16|26
1625114760000|2021-07-01 04:46:00|2203.17|2194.47|2206.07|2197.37|2206.07|2197.37|2202.93|2194.23|27
1625114770000|2021-07-01 04:46:10|2206.2|2197.5|2204.76|2196.06|2206.88|2198.18|2204.76|2196.06|25
1625114780000|2021-07-01 04:46:20|2204.73|2196.03|2202.87|2194.17|2204.74|2196.04|2202.87|2194.17|28
1625114790000|2021-07-01 04:46:30|2202.75|2194.05|2203.91|2195.21|2203.91|2195.21|2202.65|2193.95|24
1625114800000|2021-07-01 04:46:40|2203.89|2195.19|2204.37|2195.67|2205.35|2196.65|2203.89|2195.19|27
1625114810000|2021-07-01 04:46:50|2204.33|2195.63|2201.52|2192.82|2204.74|2196.04|2201.52|2192.82|28
1625114820000|2021-07-01 04:47:00|2202.3|2193.6|2201.05|2192.35|2202.77|2194.07|2200.91|2192.21|26
1625114830000|2021-07-01 04:47:10|2200.96|2192.26|2202.8|2194.1|2202.96|2194.26|2200.79|2192.09|25
1625114840000|2021-07-01 04:47:20|2202.96|2194.26|2203.27|2194.57|2203.28|2194.58|2202.17|2193.47|25
1625114850000|2021-07-01 04:47:30|2203.25|2194.55|2203.23|2194.53|2203.32|2194.62|2202.38|2193.68|26
1625114860000|2021-07-01 04:47:40|2203.25|2194.55|2202.14|2193.44|2203.41|2194.71|2202.14|2193.44|22
1625114870000|2021-07-01 04:47:50|2202.28|2193.58|2201.57|2192.87|2202.28|2193.58|2201.33|2192.63|26
1625114880000|2021-07-01 04:48:00|2201.46|2192.76|2202.52|2193.82|2202.86|2194.16|2201.43|2192.73|25
1625114890000|2021-07-01 04:48:10|2202.56|2193.86|2203.23|2194.53|2203.35|2194.65|2202.56|2193.86|27
1625114900000|2021-07-01 04:48:20|2203.08|2194.38|2202.6|2193.9|2203.08|2194.38|2202.53|2193.83|24
1625114910000|2021-07-01 04:48:30|2202.51|2193.81|2202.55|2193.85|2203.02|2194.32|2202.44|2193.74|28
1625114920000|2021-07-01 04:48:40|2202.59|2193.89|2202.79|2194.09|2202.87|2194.17|2202.57|2193.87|25
1625114930000|2021-07-01 04:48:50|2202.82|2194.12|2203.7|2195|2204.27|2195.57|2202.82|2194.12|24
1625114940000|2021-07-01 04:49:00|2203.79|2195.09|2204.24|2195.54|2204.32|2195.62|2203.79|2195.09|15
1625114950000|2021-07-01 04:49:10|2204.19|2195.49|2203.6|2194.9|2204.24|2195.54|2203.49|2194.79|16
1625114960000|2021-07-01 04:49:20|2203.51|2194.81|2204.13|2195.43|2204.14|2195.44|2203.5|2194.8|24
1625114970000|2021-07-01 04:49:30|2204.11|2195.41|2203.92|2195.22|2204.23|2195.53|2203.91|2195.21|20
1625114980000|2021-07-01 04:49:40|2203.88|2195.18|2204.09|2195.39|2204.15|2195.45|2203.34|2194.64|21
1625114990000|2021-07-01 04:49:50|2203.74|2195.04|2203.3|2194.6|2203.88|2195.18|2203.05|2194.35|26
1625115000000|2021-07-01 04:50:00|2203.26|2194.56|2204.53|2195.83|2204.54|2195.84|2203.26|2194.56|27
1625115010000|2021-07-01 04:50:10|2204.48|2195.78|2204.02|2195.32|2204.64|2195.94|2204.02|2195.32|17
1625115020000|2021-07-01 04:50:20|2204|2195.3|2203.43|2194.73|2204|2195.3|2203.4|2194.7|24
1625115030000|2021-07-01 04:50:30|2203.47|2194.77|2203.92|2195.22|2204|2195.3|2203.39|2194.69|21
1625115040000|2021-07-01 04:50:40|2204.16|2195.46|2203.93|2195.23|2204.16|2195.46|2203.87|2195.17|5
1625115050000|2021-07-01 04:50:50|2203.94|2195.24|2203.99|2195.29|2204.18|2195.48|2203.94|2195.24|19
1625115060000|2021-07-01 04:51:00|2203.98|2195.28|2203.19|2194.49|2203.98|2195.28|2203.19|2194.49|14
1625115070000|2021-07-01 04:51:10|2203.27|2194.57|2202.35|2193.65|2203.27|2194.57|2202.1|2193.4|19
1625115080000|2021-07-01 04:51:20|2202.32|2193.62|2202.51|2193.81|2202.75|2194.05|2202.31|2193.61|19
1625115090000|2021-07-01 04:51:30|2202.52|2193.82|2202.72|2194.02|2203.06|2194.36|2202.47|2193.77|18
1625115100000|2021-07-01 04:51:40|2202.8|2194.1|2203.35|2194.65|2203.43|2194.73|2202.71|2194.01|22
1625115110000|2021-07-01 04:51:50|2203.44|2194.74|2202.96|2194.26|2203.46|2194.76|2202.34|2193.64|24
1625115120000|2021-07-01 04:52:00|2202.94|2194.24|2203.7|2195|2203.7|2195|2202.88|2194.18|22
1625115130000|2021-07-01 04:52:10|2203.75|2195.05|2203.34|2194.64|2204.26|2195.56|2203.08|2194.38|25
1625115140000|2021-07-01 04:52:20|2203.24|2194.54|2203.37|2194.67|2203.37|2194.67|2203.18|2194.48|15
1625115150000|2021-07-01 04:52:30|2203.34|2194.64|2203.37|2194.67|2203.6|2194.9|2203.23|2194.53|15
1625115160000|2021-07-01 04:52:40|2203.24|2194.54|2203.06|2194.36|2203.35|2194.65|2202.42|2193.72|22
1625115170000|2021-07-01 04:52:50|2202.99|2194.29|2203.12|2194.42|2203.56|2194.86|2202.99|2194.29|26
1625115180000|2021-07-01 04:53:00|2203.07|2194.37|2203.22|2194.52|2203.35|2194.65|2203.07|2194.37|17
1625115190000|2021-07-01 04:53:10|2203.58|2194.88|2203.21|2194.51|2203.69|2194.99|2203.12|2194.42|9
1625115200000|2021-07-01 04:53:20|2203.33|2194.63|2203.69|2194.99|2203.85|2195.15|2203.33|2194.63|13
1625115210000|2021-07-01 04:53:30|2203.68|2194.98|2203.64|2194.94|2203.68|2194.98|2203.34|2194.64|14
1625115220000|2021-07-01 04:53:40|2203.68|2194.98|2203.78|2195.08|2204.15|2195.45|2203.68|2194.98|13
1625115230000|2021-07-01 04:53:50|2203.83|2195.13|2203.83|2195.13|2203.84|2195.14|2203.79|2195.09|5
1625115240000|2021-07-01 04:54:00|2203.87|2195.17|2204.15|2195.45|2204.15|2195.45|2203.87|2195.17|19
1625115250000|2021-07-01 04:54:10|2204.16|2195.46|2205.5|2196.8|2205.5|2196.8|2204.16|2195.46|22
1625115260000|2021-07-01 04:54:20|2205.52|2196.82|2206.08|2197.38|2206.16|2197.46|2205.07|2196.37|21
1625115270000|2021-07-01 04:54:30|2206.16|2197.46|2206.25|2197.55|2206.26|2197.56|2206.04|2197.34|21
1625115280000|2021-07-01 04:54:40|2206.28|2197.58|2205.99|2197.29|2206.28|2197.58|2205.18|2196.48|23
1625115290000|2021-07-01 04:54:50|2206.06|2197.36|2206.51|2197.81|2206.58|2197.88|2205.98|2197.28|21
1625115300000|2021-07-01 04:55:00|2206.49|2197.79|2205.04|2196.34|2206.5|2197.8|2204.95|2196.25|26
1625115310000|2021-07-01 04:55:10|2204.95|2196.25|2205.59|2196.89|2205.59|2196.89|2204.74|2196.04|28
1625115320000|2021-07-01 04:55:20|2205.69|2196.99|2204.56|2195.86|2205.75|2197.05|2204.52|2195.82|26
1625115330000|2021-07-01 04:55:30|2204.55|2195.85|2205.3|2196.6|2205.59|2196.89|2204.45|2195.75|22
1625115340000|2021-07-01 04:55:40|2205.32|2196.62|2205.34|2196.64|2205.42|2196.72|2205.18|2196.48|14
1625115350000|2021-07-01 04:55:50|2205.42|2196.72|2207.07|2198.37|2207.27|2198.57|2205.42|2196.72|25
1625115360000|2021-07-01 04:56:00|2207.09|2198.39|2207.09|2198.39|2207.68|2198.98|2206.99|2198.29|23
1625115370000|2021-07-01 04:56:10|2207.1|2198.4|2208.7|2200|2208.84|2200.14|2207.1|2198.4|21
1625115380000|2021-07-01 04:56:20|2208.71|2200.01|2208.28|2199.58|2208.92|2200.22|2208.07|2199.37|20
1625115390000|2021-07-01 04:56:30|2208.31|2199.61|2208.28|2199.58|2208.36|2199.66|2208.26|2199.56|9
1625115400000|2021-07-01 04:56:40|2208.36|2199.66|2209.06|2200.36|2209.22|2200.52|2208.36|2199.66|24
1625115410000|2021-07-01 04:56:50|2209.07|2200.37|2210.32|2201.62|2210.8|2202.1|2209.07|2200.37|24
1625115420000|2021-07-01 04:57:00|2210.36|2201.66|2210.72|2202.02|2210.72|2202.02|2210.13|2201.43|26
1625115430000|2021-07-01 04:57:10|2210.71|2202.01|2211.94|2203.24|2211.96|2203.26|2210.71|2202.01|26
1625115440000|2021-07-01 04:57:20|2212.04|2203.34|2212.34|2203.64|2212.37|2203.67|2212.04|2203.34|16
1625115450000|2021-07-01 04:57:30|2212.3|2203.6|2212.32|2203.62|2212.68|2203.98|2212.05|2203.35|24
1625115460000|2021-07-01 04:57:40|2212.57|2203.87|2212.93|2204.23|2212.94|2204.24|2212.12|2203.42|23
1625115470000|2021-07-01 04:57:50|2212.94|2204.24|2213.42|2204.72|2213.7|2205|2212.46|2203.76|28
1625115480000|2021-07-01 04:58:00|2213.4|2204.7|2213.23|2204.53|2213.57|2204.87|2212.89|2204.19|23
1625115490000|2021-07-01 04:58:10|2213.26|2204.56|2212.56|2203.86|2213.26|2204.56|2212.53|2203.83|24
1625115500000|2021-07-01 04:58:20|2212.57|2203.87|2212.81|2204.11|2213.01|2204.31|2212.57|2203.87|18
1625115510000|2021-07-01 04:58:30|2212.82|2204.12|2212.54|2203.84|2212.82|2204.12|2212.54|2203.84|12
1625115520000|2021-07-01 04:58:40|2212.98|2204.28|2213.61|2204.91|2213.73|2205.03|2212.6|2203.9|11
1625115530000|2021-07-01 04:58:50|2213.54|2204.84|2213.78|2205.08|2213.94|2205.24|2213.54|2204.84|19
1625115540000|2021-07-01 04:59:00|2213.81|2205.11|2214.2|2205.5|2214.21|2205.51|2213.79|2205.09|24
1625115550000|2021-07-01 04:59:10|2214.18|2205.48|2213.92|2205.22|2214.21|2205.51|2213.92|2205.22|21
1625115560000|2021-07-01 04:59:20|2214.02|2205.32|2212.51|2203.81|2214.02|2205.32|2212.44|2203.74|23
1625115570000|2021-07-01 04:59:30|2212.58|2203.88|2213.16|2204.46|2213.38|2204.68|2212.58|2203.88|22
1625115580000|2021-07-01 04:59:40|2213.19|2204.49|2213.72|2205.02|2213.78|2205.08|2213.14|2204.44|25
1625115590000|2021-07-01 04:59:50|2213.71|2205.01|2213.75|2205.05|2213.84|2205.14|2213.44|2204.74|17
1625115600000|2021-07-01 05:00:00|2213.79|2205.09|2214.55|2205.85|2215.2|2206.5|2213.79|2205.09|24
1625115610000|2021-07-01 05:00:10|2214.49|2205.79|2213.95|2205.25|2214.49|2205.79|2213.62|2204.92|22
1625115620000|2021-07-01 05:00:20|2213.83|2205.13|2213.32|2204.62|2213.83|2205.13|2213.05|2204.35|22
1625115630000|2021-07-01 05:00:30|2213.34|2204.64|2213.28|2204.58|2213.57|2204.87|2213.08|2204.38|20
1625115640000|2021-07-01 05:00:40|2213.26|2204.56|2213.18|2204.48|2213.7|2205|2213.05|2204.35|23
1625115650000|2021-07-01 05:00:50|2213.22|2204.52|2211.72|2203.02|2213.22|2204.52|2211.72|2203.02|24
1625115660000|2021-07-01 05:01:00|2211.76|2203.06|2211.35|2202.65|2211.94|2203.24|2211.23|2202.53|21
1625115670000|2021-07-01 05:01:10|2211.5|2202.8|2209.76|2201.06|2211.5|2202.8|2209.76|2201.06|25
1625115680000|2021-07-01 05:01:20|2209.79|2201.09|2209.25|2200.55|2209.79|2201.09|2209.25|2200.55|26
1625115690000|2021-07-01 05:01:30|2209.32|2200.62|2208.57|2199.87|2209.42|2200.72|2208.17|2199.47|26
1625115700000|2021-07-01 05:01:40|2208.5|2199.8|2208.9|2200.2|2208.92|2200.22|2208.24|2199.54|15
1625115710000|2021-07-01 05:01:50|2209.01|2200.31|2208.81|2200.11|2209.52|2200.82|2208.63|2199.93|18
1625115720000|2021-07-01 05:02:00|2208.87|2200.17|2210.02|2201.32|2210.16|2201.46|2208.87|2200.17|22
1625115730000|2021-07-01 05:02:10|2209.97|2201.27|2210.83|2202.13|2210.86|2202.16|2209.93|2201.23|23
1625115740000|2021-07-01 05:02:20|2210.82|2202.12|2211.31|2202.61|2211.37|2202.67|2210.78|2202.08|22
1625115750000|2021-07-01 05:02:30|2211.3|2202.6|2210.87|2202.17|2211.33|2202.63|2210.86|2202.16|15
1625115760000|2021-07-01 05:02:40|2210.85|2202.15|2211|2202.3|2211.5|2202.8|2210.79|2202.09|24
1625115770000|2021-07-01 05:02:50|2210.98|2202.28|2211.23|2202.53|2211.36|2202.66|2210.98|2202.28|21
1625115780000|2021-07-01 05:03:00|2211.36|2202.66|2212.21|2203.51|2212.21|2203.51|2211.13|2202.43|22
1625115790000|2021-07-01 05:03:10|2212.16|2203.46|2211.97|2203.27|2212.25|2203.55|2211.97|2203.27|24
1625115800000|2021-07-01 05:03:20|2211.39|2202.69|2210.96|2202.26|2211.64|2202.94|2210.96|2202.26|26
1625115810000|2021-07-01 05:03:30|2210.95|2202.25|2210.27|2201.57|2211.01|2202.31|2210.27|2201.57|19
1625115820000|2021-07-01 05:03:40|2210.26|2201.56|2209.53|2200.83|2210.26|2201.56|2209.4|2200.7|19
1625115830000|2021-07-01 05:03:50|2209.44|2200.74|2209.54|2200.84|2209.64|2200.94|2209.29|2200.59|22
1625115840000|2021-07-01 05:04:00|2209.55|2200.85|2210.73|2202.03|2210.79|2202.09|2209.47|2200.77|24
1625115850000|2021-07-01 05:04:10|2210.77|2202.07|2210.2|2201.5|2210.78|2202.08|2209.88|2201.18|21
1625115860000|2021-07-01 05:04:20|2210.19|2201.49|2210.33|2201.63|2210.62|2201.92|2210.17|2201.47|27
1625115870000|2021-07-01 05:04:30|2210.34|2201.64|2210.22|2201.52|2210.52|2201.82|2210.15|2201.45|24
1625115880000|2021-07-01 05:04:40|2210.23|2201.53|2210.49|2201.79|2210.62|2201.92|2210.18|2201.48|13
1625115890000|2021-07-01 05:04:50|2210.51|2201.81|2210.27|2201.57|2210.51|2201.81|2210.25|2201.55|18
1625115900000|2021-07-01 05:05:00|2210.28|2201.58|2209.97|2201.27|2210.28|2201.58|2209.96|2201.26|15
1625115910000|2021-07-01 05:05:10|2210.01|2201.31|2209.9|2201.2|2210.04|2201.34|2209.86|2201.16|17
1625115920000|2021-07-01 05:05:20|2209.91|2201.21|2209.5|2200.8|2210.3|2201.6|2209.5|2200.8|23
1625115930000|2021-07-01 05:05:30|2209.43|2200.73|2209.28|2200.58|2209.44|2200.74|2209.28|2200.58|16
1625115940000|2021-07-01 05:05:40|2209.26|2200.56|2208.97|2200.27|2209.53|2200.83|2208.9|2200.2|17
1625115950000|2021-07-01 05:05:50|2209.03|2200.33|2209.65|2200.95|2209.73|2201.03|2208.85|2200.15|20
1625115960000|2021-07-01 05:06:00|2209.63|2200.93|2209.38|2200.68|2209.63|2200.93|2209.38|2200.68|8
1625115970000|2021-07-01 05:06:10|2209.35|2200.65|2208.84|2200.14|2209.35|2200.65|2208.84|2200.14|7
1625115980000|2021-07-01 05:06:20|2208.8|2200.1|2208.74|2200.04|2208.96|2200.26|2208.57|2199.87|22
1625115990000|2021-07-01 05:06:30|2208.75|2200.05|2208.55|2199.85|2208.75|2200.05|2208.29|2199.59|14
1625116000000|2021-07-01 05:06:40|2208.53|2199.83|2207.85|2199.15|2208.6|2199.9|2207.85|2199.15|21
1625116010000|2021-07-01 05:06:50|2207.83|2199.13|2207.14|2198.44|2207.92|2199.22|2207.14|2198.44|28
1625116020000|2021-07-01 05:07:00|2207.09|2198.39|2207.68|2198.98|2207.8|2199.1|2207.04|2198.34|26
1625116030000|2021-07-01 05:07:10|2207.56|2198.86|2207.18|2198.48|2207.56|2198.86|2207.14|2198.44|19
1625116040000|2021-07-01 05:07:20|2207.21|2198.51|2207.52|2198.82|2207.81|2199.11|2207.21|2198.51|14
1625116050000|2021-07-01 05:07:30|2207.51|2198.81|2208.4|2199.7|2208.57|2199.87|2207.51|2198.81|15
1625116060000|2021-07-01 05:07:40|2208.44|2199.74|2208.21|2199.51|2208.44|2199.74|2208.2|2199.5|21
1625116070000|2021-07-01 05:07:50|2208.23|2199.53|2208.73|2200.03|2208.73|2200.03|2208.2|2199.5|18
1625116080000|2021-07-01 05:08:00|2208.96|2200.26|2208.6|2199.9|2209.32|2200.62|2208.48|2199.78|23
1625116090000|2021-07-01 05:08:10|2208.61|2199.91|2208.55|2199.85|2208.9|2200.2|2208.45|2199.75|18
1625116100000|2021-07-01 05:08:20|2208.52|2199.82|2208.53|2199.83|2208.87|2200.17|2208.52|2199.82|22
1625116110000|2021-07-01 05:08:30|2208.58|2199.88|2208.32|2199.62|2208.64|2199.94|2208.31|2199.61|12
1625116120000|2021-07-01 05:08:40|2208.3|2199.6|2208.3|2199.6|2208.45|2199.75|2208.3|2199.6|16
1625116130000|2021-07-01 05:08:50|2208.31|2199.61|2208.07|2199.37|2208.32|2199.62|2208.07|2199.37|23
1625116140000|2021-07-01 05:09:00|2208.11|2199.41|2207.78|2199.08|2208.2|2199.5|2207.68|2198.98|18
1625116150000|2021-07-01 05:09:10|2207.81|2199.11|2207.15|2198.45|2207.81|2199.11|2207.07|2198.37|24
1625116160000|2021-07-01 05:09:20|2207.09|2198.39|2207.07|2198.37|2207.43|2198.73|2207.06|2198.36|10
1625116170000|2021-07-01 05:09:30|2207.11|2198.41|2206.91|2198.21|2207.11|2198.41|2206.9|2198.2|10
1625116180000|2021-07-01 05:09:40|2206.82|2198.12|2206.26|2197.56|2206.86|2198.16|2206.26|2197.56|16
1625116190000|2021-07-01 05:09:50|2206.23|2197.53|2205.19|2196.49|2206.24|2197.54|2204.86|2196.16|17
1625116200000|2021-07-01 05:10:00|2205.48|2196.78|2205.03|2196.33|2205.81|2197.11|2205.03|2196.33|28
1625116210000|2021-07-01 05:10:10|2204.98|2196.28|2205.05|2196.35|2205.38|2196.68|2204.95|2196.25|25
1625116220000|2021-07-01 05:10:20|2205.06|2196.36|2204.44|2195.74|2205.06|2196.36|2204.43|2195.73|26
1625116230000|2021-07-01 05:10:30|2204.46|2195.76|2204.5|2195.8|2204.6|2195.9|2204.44|2195.74|11
1625116240000|2021-07-01 05:10:40|2204.55|2195.85|2204.64|2195.94|2204.64|2195.94|2204.45|2195.75|11
1625116250000|2021-07-01 05:10:50|2204.62|2195.92|2204.63|2195.93|2204.63|2195.93|2204.22|2195.52|18
1625116260000|2021-07-01 05:11:00|2204.76|2196.06|2204.69|2195.99|2205.25|2196.55|2204.69|2195.99|24
1625116270000|2021-07-01 05:11:10|2204.46|2195.76|2204.15|2195.45|2204.51|2195.81|2203.99|2195.29|27
1625116280000|2021-07-01 05:11:20|2204.06|2195.36|2204.08|2195.38|2204.26|2195.56|2203.95|2195.25|26
1625116290000|2021-07-01 05:11:30|2204.09|2195.39|2204.19|2195.49|2204.23|2195.53|2204.02|2195.32|20
1625116300000|2021-07-01 05:11:40|2204.18|2195.48|2204.49|2195.79|2204.77|2196.07|2204.08|2195.38|19
1625116310000|2021-07-01 05:11:50|2204.61|2195.91|2204.87|2196.17|2204.87|2196.17|2204.39|2195.69|15
1625116320000|2021-07-01 05:12:00|2204.59|2195.89|2207.5|2198.8|2207.5|2198.8|2204.59|2195.89|24
1625116330000|2021-07-01 05:12:10|2207.39|2198.69|2207.91|2199.21|2208.22|2199.52|2207.39|2198.69|23
1625116340000|2021-07-01 05:12:20|2207.93|2199.23|2209.49|2200.79|2209.49|2200.79|2207.93|2199.23|24
1625116350000|2021-07-01 05:12:30|2209.46|2200.76|2209.64|2200.94|2209.64|2200.94|2208.93|2200.23|20
1625116360000|2021-07-01 05:12:40|2209.66|2200.96|2209.98|2201.28|2210.14|2201.44|2209.66|2200.96|27
1625116370000|2021-07-01 05:12:50|2209.97|2201.27|2209.9|2201.2|2210.05|2201.35|2209.89|2201.19|22
1625116380000|2021-07-01 05:13:00|2209.89|2201.19|2209.71|2201.01|2209.95|2201.25|2209.54|2200.84|28
1625116390000|2021-07-01 05:13:10|2209.65|2200.95|2209.59|2200.89|2210.04|2201.34|2209.59|2200.89|23
1625116400000|2021-07-01 05:13:20|2209.63|2200.93|2208.61|2199.91|2209.64|2200.94|2208.43|2199.73|18
1625116410000|2021-07-01 05:13:30|2208.93|2200.23|2209.03|2200.33|2209.24|2200.54|2208.85|2200.15|23
1625116420000|2021-07-01 05:13:40|2209.11|2200.41|2209|2200.3|2209.11|2200.41|2208.97|2200.27|11
1625116430000|2021-07-01 05:13:50|2209.05|2200.35|2209.17|2200.47|2209.27|2200.57|2209|2200.3|11
1625116440000|2021-07-01 05:14:00|2209.22|2200.52|2209.24|2200.54|2209.33|2200.63|2209.22|2200.52|14
1625116450000|2021-07-01 05:14:10|2209.28|2200.58|2209.28|2200.58|2209.44|2200.74|2209.26|2200.56|18
1625116460000|2021-07-01 05:14:20|2209.27|2200.57|2209.83|2201.13|2209.83|2201.13|2209.27|2200.57|20
1625116470000|2021-07-01 05:14:30|2209.84|2201.14|2210.05|2201.35|2210.05|2201.35|2209.84|2201.14|19
1625116480000|2021-07-01 05:14:40|2210.06|2201.36|2211.95|2203.25|2211.95|2203.25|2210.06|2201.36|9
1625116490000|2021-07-01 05:14:50|2212.09|2203.39|2211.91|2203.21|2212.72|2204.02|2211.45|2202.75|26
1625116500000|2021-07-01 05:15:00|2211.94|2203.24|2211.21|2202.51|2212.26|2203.56|2211.19|2202.49|23
1625116510000|2021-07-01 05:15:10|2211.36|2202.66|2211.18|2202.48|2211.72|2203.02|2211.18|2202.48|19
1625116520000|2021-07-01 05:15:20|2211.1|2202.4|2208.26|2199.56|2211.1|2202.4|2208.26|2199.56|28
1625116530000|2021-07-01 05:15:30|2208.24|2199.54|2207.32|2198.62|2208.24|2199.54|2207.25|2198.55|20
1625116540000|2021-07-01 05:15:40|2207.3|2198.6|2208.01|2199.31|2208.37|2199.67|2207.3|2198.6|18
1625116550000|2021-07-01 05:15:50|2208.2|2199.5|2207.41|2198.71|2208.36|2199.66|2207.41|2198.71|24
1625116560000|2021-07-01 05:16:00|2207.96|2199.26|2209.41|2200.71|2209.42|2200.72|2207.96|2199.26|26
1625116570000|2021-07-01 05:16:10|2209.64|2200.94|2208.19|2199.49|2209.64|2200.94|2208.01|2199.31|28
1625116580000|2021-07-01 05:16:20|2208.24|2199.54|2207.65|2198.95|2208.41|2199.71|2207.65|2198.95|25
1625116590000|2021-07-01 05:16:30|2207.58|2198.88|2207.41|2198.71|2208.14|2199.44|2207.41|2198.71|25
1625116600000|2021-07-01 05:16:40|2207.42|2198.72|2208.02|2199.32|2208.02|2199.32|2207.42|2198.72|17
1625116610000|2021-07-01 05:16:50|2208.12|2199.42|2207.77|2199.07|2208.12|2199.42|2207.77|2199.07|8
1625116620000|2021-07-01 05:17:00|2207.78|2199.08|2207.93|2199.23|2207.97|2199.27|2207.61|2198.91|16
1625116630000|2021-07-01 05:17:10|2207.94|2199.24|2207.39|2198.69|2207.94|2199.24|2207.39|2198.69|8
1625116640000|2021-07-01 05:17:20|2207.48|2198.78|2207.47|2198.77|2207.55|2198.85|2207.42|2198.72|8
1625116650000|2021-07-01 05:17:30|2207.49|2198.79|2207.4|2198.7|2207.74|2199.04|2207.4|2198.7|23
1625116660000|2021-07-01 05:17:40|2207.42|2198.72|2207.4|2198.7|2207.64|2198.94|2207.39|2198.69|18
1625116670000|2021-07-01 05:17:50|2207.37|2198.67|2207.36|2198.66|2207.47|2198.77|2207.35|2198.65|20
1625116680000|2021-07-01 05:18:00|2207.35|2198.65|2206.86|2198.16|2207.35|2198.65|2206.69|2197.99|16
1625116690000|2021-07-01 05:18:10|2206.85|2198.15|2206.79|2198.09|2206.86|2198.16|2206.73|2198.03|12
1625116700000|2021-07-01 05:18:20|2206.78|2198.08|2206.71|2198.01|2206.82|2198.12|2206.71|2198.01|8
1625116710000|2021-07-01 05:18:30|2206.7|2198|2207.45|2198.75|2207.47|2198.77|2206.7|2198|19
1625116720000|2021-07-01 05:18:40|2207.46|2198.76|2207.46|2198.76|2207.56|2198.86|2207.3|2198.6|15
1625116730000|2021-07-01 05:18:50|2207.44|2198.74|2207.05|2198.35|2207.44|2198.74|2207.01|2198.31|20
1625116740000|2021-07-01 05:19:00|2207.02|2198.32|2207.03|2198.33|2207.33|2198.63|2207.02|2198.32|19
1625116750000|2021-07-01 05:19:10|2206.92|2198.22|2206.85|2198.15|2207.02|2198.32|2206.76|2198.06|10
1625116760000|2021-07-01 05:19:20|2206.96|2198.26|2205.81|2197.11|2207|2198.3|2205.81|2197.11|18
1625116770000|2021-07-01 05:19:30|2206.03|2197.33|2205.87|2197.17|2206.03|2197.33|2205.81|2197.11|7
1625116780000|2021-07-01 05:19:40|2205.8|2197.1|2205.63|2196.93|2205.8|2197.1|2205.47|2196.77|19
1625116790000|2021-07-01 05:19:50|2205.68|2196.98|2205.68|2196.98|2205.68|2196.98|2205.55|2196.85|16
1625116800000|2021-07-01 05:20:00|2205.63|2196.93|2205.62|2196.92|2205.74|2197.04|2205.48|2196.78|19
1625116810000|2021-07-01 05:20:10|2205.64|2196.94|2205.22|2196.52|2205.68|2196.98|2205.22|2196.52|11
1625116820000|2021-07-01 05:20:20|2205.33|2196.63|2205.28|2196.58|2205.6|2196.9|2205.2|2196.5|16
1625116830000|2021-07-01 05:20:30|2205.26|2196.56|2204.31|2195.61|2205.26|2196.56|2204.02|2195.32|25
1625116840000|2021-07-01 05:20:40|2204.23|2195.53|2203.47|2194.77|2204.3|2195.6|2203.39|2194.69|21
1625116850000|2021-07-01 05:20:50|2203.25|2194.55|2202.43|2193.73|2203.25|2194.55|2202.32|2193.62|18
1625116860000|2021-07-01 05:21:00|2202.44|2193.74|2202.53|2193.83|2202.53|2193.83|2202.3|2193.6|18
1625116870000|2021-07-01 05:21:10|2202.48|2193.78|2201.78|2193.08|2203.29|2194.59|2201.78|2193.08|17
1625116880000|2021-07-01 05:21:20|2201.71|2193.01|2201.61|2192.91|2201.91|2193.21|2201.55|2192.85|22
1625116890000|2021-07-01 05:21:30|2200.98|2192.28|2201.65|2192.95|2201.65|2192.95|2200.73|2192.03|19
1625116900000|2021-07-01 05:21:40|2201.58|2192.88|2201.19|2192.49|2201.58|2192.88|2201.17|2192.47|21
1625116910000|2021-07-01 05:21:50|2201.25|2192.55|2202.67|2193.97|2202.67|2193.97|2201.18|2192.48|25
1625116920000|2021-07-01 05:22:00|2202.68|2193.98|2204.04|2195.34|2204.23|2195.53|2202.68|2193.98|24
1625116930000|2021-07-01 05:22:10|2204|2195.3|2203.5|2194.8|2204.44|2195.74|2203.4|2194.7|27
1625116940000|2021-07-01 05:22:20|2203.48|2194.78|2203.49|2194.79|2203.6|2194.9|2203.43|2194.73|17
1625116950000|2021-07-01 05:22:30|2203.48|2194.78|2203.84|2195.14|2203.84|2195.14|2203.44|2194.74|15
1625116960000|2021-07-01 05:22:40|2203.9|2195.2|2204.64|2195.94|2204.76|2196.06|2203.8|2195.1|17
1625116970000|2021-07-01 05:22:50|2204.56|2195.86|2204.57|2195.87|2204.59|2195.89|2204.41|2195.71|16
1625116980000|2021-07-01 05:23:00|2204.59|2195.89|2204.39|2195.69|2205.02|2196.32|2204.39|2195.69|16
1625116990000|2021-07-01 05:23:10|2204.34|2195.64|2204.31|2195.61|2204.54|2195.84|2204.24|2195.54|8
1625117000000|2021-07-01 05:23:20|2204.28|2195.58|2204.58|2195.88|2204.65|2195.95|2204.28|2195.58|13
1625117010000|2021-07-01 05:23:30|2204.62|2195.92|2204.61|2195.91|2204.67|2195.97|2204.54|2195.84|15
1625117020000|2021-07-01 05:23:40|2204.69|2195.99|2205.07|2196.37|2205.14|2196.44|2204.69|2195.99|12
1625117030000|2021-07-01 05:23:50|2205.08|2196.38|2204.67|2195.97|2205.25|2196.55|2204.56|2195.86|21
1625117040000|2021-07-01 05:24:00|2204.66|2195.96|2204.57|2195.87|2204.66|2195.96|2204.55|2195.85|10
1625117050000|2021-07-01 05:24:10|2204.56|2195.86|2204.16|2195.46|2204.56|2195.86|2204.16|2195.46|6
1625117060000|2021-07-01 05:24:20|2204.39|2195.69|2204.53|2195.83|2204.62|2195.92|2204.39|2195.69|10
1625117070000|2021-07-01 05:24:30|2204.55|2195.85|2204.54|2195.84|2204.58|2195.88|2204.54|2195.84|8
1625117080000|2021-07-01 05:24:40|2204.53|2195.83|2204.61|2195.91|2204.75|2196.05|2204.39|2195.69|16
1625117090000|2021-07-01 05:24:50|2204.59|2195.89|2203.76|2195.06|2204.67|2195.97|2203.76|2195.06|19
1625117100000|2021-07-01 05:25:00|2203.68|2194.98|2203.78|2195.08|2204.05|2195.35|2203.65|2194.95|19
1625117110000|2021-07-01 05:25:10|2203.76|2195.06|2203.55|2194.85|2204.12|2195.42|2203.52|2194.82|21
1625117120000|2021-07-01 05:25:20|2203.71|2195.01|2203.74|2195.04|2203.88|2195.18|2203.68|2194.98|26
1625117130000|2021-07-01 05:25:30|2203.76|2195.06|2203.51|2194.81|2203.8|2195.1|2203.51|2194.81|21
1625117140000|2021-07-01 05:25:40|2203.46|2194.76|2203.55|2194.85|2203.59|2194.89|2203.39|2194.69|15
1625117150000|2021-07-01 05:25:50|2203.48|2194.78|2204.87|2196.17|2204.87|2196.17|2203.48|2194.78|15
1625117160000|2021-07-01 05:26:00|2204.85|2196.15|2205.19|2196.49|2205.19|2196.49|2204.78|2196.08|12
1625117170000|2021-07-01 05:26:10|2205.23|2196.53|2206.38|2197.68|2206.38|2197.68|2205.23|2196.53|28
1625117180000|2021-07-01 05:26:20|2206.39|2197.69|2207.34|2198.64|2207.34|2198.64|2206.21|2197.51|22
1625117190000|2021-07-01 05:26:30|2207.5|2198.8|2207.35|2198.65|2207.69|2198.99|2207.24|2198.54|16
1625117200000|2021-07-01 05:26:40|2207.36|2198.66|2207.79|2199.09|2207.85|2199.15|2207.36|2198.66|16
1625117210000|2021-07-01 05:26:50|2207.78|2199.08|2208.02|2199.32|2208.04|2199.34|2207.78|2199.08|11
1625117220000|2021-07-01 05:27:00|2207.94|2199.24|2206.91|2198.21|2207.96|2199.26|2206.81|2198.11|14
1625117230000|2021-07-01 05:27:10|2207|2198.3|2207.03|2198.33|2207.14|2198.44|2206.99|2198.29|18
1625117240000|2021-07-01 05:27:20|2207.01|2198.31|2207.37|2198.67|2207.49|2198.79|2206.92|2198.22|13
1625117250000|2021-07-01 05:27:30|2207.42|2198.72|2207.35|2198.65|2207.44|2198.74|2207.27|2198.57|12
1625117260000|2021-07-01 05:27:40|2207.34|2198.64|2207.22|2198.52|2207.34|2198.64|2207.21|2198.51|20
1625117270000|2021-07-01 05:27:50|2207.31|2198.61|2207.66|2198.96|2207.69|2198.99|2207.21|2198.51|23
1625117280000|2021-07-01 05:28:00|2207.65|2198.95|2207.71|2199.01|2207.72|2199.02|2207.65|2198.95|11
1625117290000|2021-07-01 05:28:10|2207.7|2199|2207.31|2198.61|2207.7|2199|2207.13|2198.43|16
1625117300000|2021-07-01 05:28:20|2207.18|2198.48|2207.83|2199.13|2207.83|2199.13|2207.18|2198.48|13
1625117310000|2021-07-01 05:28:30|2207.75|2199.05|2207.72|2199.02|2207.78|2199.08|2207.38|2198.68|16
1625117320000|2021-07-01 05:28:40|2207.62|2198.92|2208|2199.3|2208.21|2199.51|2207.62|2198.92|10
1625117330000|2021-07-01 05:28:50|2208.08|2199.38|2207.93|2199.23|2208.31|2199.61|2207.93|2199.23|20
1625117340000|2021-07-01 05:29:00|2207.91|2199.21|2207.97|2199.27|2207.97|2199.27|2207.91|2199.21|9
1625117350000|2021-07-01 05:29:10|2207.96|2199.26|2207.1|2198.4|2207.97|2199.27|2207.07|2198.37|21
1625117360000|2021-07-01 05:29:20|2207.11|2198.41|2206.95|2198.25|2207.11|2198.41|2206.95|2198.25|11
1625117370000|2021-07-01 05:29:30|2206.82|2198.12|2205.93|2197.23|2206.94|2198.24|2205.93|2197.23|27
1625117380000|2021-07-01 05:29:40|2205.94|2197.24|2206.88|2198.18|2207.03|2198.33|2205.81|2197.11|23
1625117390000|2021-07-01 05:29:50|2206.95|2198.25|2206.97|2198.27|2207.03|2198.33|2206.75|2198.05|13
1625117400000|2021-07-01 05:30:00|2206.73|2198.03|2204.51|2195.81|2206.73|2198.03|2204.51|2195.81|25
1625117410000|2021-07-01 05:30:10|2204.53|2195.83|2204.37|2195.67|2204.53|2195.83|2204.26|2195.56|21
1625117420000|2021-07-01 05:30:20|2204.39|2195.69|2206.56|2197.86|2206.6|2197.9|2204.38|2195.68|24
1625117430000|2021-07-01 05:30:30|2206.55|2197.85|2208.26|2199.56|2208.41|2199.71|2206.55|2197.85|22
1625117440000|2021-07-01 05:30:40|2208.53|2199.83|2208.08|2199.38|2208.61|2199.91|2208.08|2199.38|18
1625117450000|2021-07-01 05:30:50|2208.15|2199.45|2209.71|2201.01|2209.82|2201.12|2207.93|2199.23|26
1625117460000|2021-07-01 05:31:00|2209.78|2201.08|2209.94|2201.24|2209.95|2201.25|2209.63|2200.93|13
1625117470000|2021-07-01 05:31:10|2209.92|2201.22|2210.49|2201.79|2210.58|2201.88|2209.92|2201.22|22
1625117480000|2021-07-01 05:31:20|2210.51|2201.81|2210.55|2201.85|2210.72|2202.02|2210.41|2201.71|24
1625117490000|2021-07-01 05:31:30|2210.59|2201.89|2209.87|2201.17|2210.89|2202.19|2209.74|2201.04|21
1625117500000|2021-07-01 05:31:40|2209.88|2201.18|2210.43|2201.73|2210.49|2201.79|2209.75|2201.05|20
1625117510000|2021-07-01 05:31:50|2210.42|2201.72|2209.23|2200.53|2210.42|2201.72|2209.17|2200.47|22
1625117520000|2021-07-01 05:32:00|2209.21|2200.51|2207.79|2199.09|2209.46|2200.76|2207.79|2199.09|27
1625117530000|2021-07-01 05:32:10|2207.84|2199.14|2208.48|2199.78|2208.57|2199.87|2207.06|2198.36|26
1625117540000|2021-07-01 05:32:20|2208.49|2199.79|2210.21|2201.51|2210.22|2201.52|2208.38|2199.68|25
1625117550000|2021-07-01 05:32:30|2210.19|2201.49|2210|2201.3|2210.21|2201.51|2209.86|2201.16|20
1625117560000|2021-07-01 05:32:40|2210.23|2201.53|2210.4|2201.7|2210.43|2201.73|2210.18|2201.48|13
1625117570000|2021-07-01 05:32:50|2210.31|2201.61|2209.65|2200.95|2210.31|2201.61|2209.64|2200.94|23
1625117580000|2021-07-01 05:33:00|2209.61|2200.91|2209.75|2201.05|2210.24|2201.54|2209.55|2200.85|23
1625117590000|2021-07-01 05:33:10|2209.78|2201.08|2211.27|2202.57|2211.27|2202.57|2209.78|2201.08|18
1625117600000|2021-07-01 05:33:20|2211.3|2202.6|2211.27|2202.57|2211.36|2202.66|2210.7|2202|16
1625117610000|2021-07-01 05:33:30|2211.31|2202.61|2211.37|2202.67|2211.37|2202.67|2210.57|2201.87|17
1625117620000|2021-07-01 05:33:40|2211.36|2202.66|2211.32|2202.62|2211.36|2202.66|2211.29|2202.59|11
1625117630000|2021-07-01 05:33:50|2211.31|2202.61|2211.28|2202.58|2211.37|2202.67|2210.84|2202.14|20
1625117640000|2021-07-01 05:34:00|2211.3|2202.6|2211.27|2202.57|2211.39|2202.69|2211.12|2202.42|22
1625117650000|2021-07-01 05:34:10|2211.32|2202.62|2211.57|2202.87|2211.72|2203.02|2211.3|2202.6|25
1625117660000|2021-07-01 05:34:20|2211.58|2202.88|2211.38|2202.68|2211.66|2202.96|2210.95|2202.25|25
1625117670000|2021-07-01 05:34:30|2211.36|2202.66|2211.85|2203.15|2211.85|2203.15|2211.27|2202.57|23
1625117680000|2021-07-01 05:34:40|2211.87|2203.17|2211.57|2202.87|2212.02|2203.32|2211.54|2202.84|18
1625117690000|2021-07-01 05:34:50|2211.49|2202.79|2210.49|2201.79|2211.52|2202.82|2210.47|2201.77|20
1625117700000|2021-07-01 05:35:00|2210.48|2201.78|2210.47|2201.77|2210.5|2201.8|2210.34|2201.64|21
1625117710000|2021-07-01 05:35:10|2210.41|2201.71|2210.56|2201.86|2210.56|2201.86|2210.32|2201.62|14
1625117720000|2021-07-01 05:35:20|2210.41|2201.71|2210.54|2201.84|2210.74|2202.04|2210.41|2201.71|12
1625117730000|2021-07-01 05:35:30|2210.5|2201.8|2210.65|2201.95|2210.65|2201.95|2210.5|2201.8|4
1625117740000|2021-07-01 05:35:40|2210.67|2201.97|2210.42|2201.72|2210.76|2202.06|2210.42|2201.72|15
1625117750000|2021-07-01 05:35:50|2210.33|2201.63|2210.57|2201.87|2210.71|2202.01|2210.29|2201.59|16
1625117760000|2021-07-01 05:36:00|2210.46|2201.76|2211.19|2202.49|2211.27|2202.57|2210.46|2201.76|20
1625117770000|2021-07-01 05:36:10|2211.26|2202.56|2211.34|2202.64|2211.34|2202.64|2211.1|2202.4|21
1625117780000|2021-07-01 05:36:20|2211.39|2202.69|2211.58|2202.88|2211.62|2202.92|2211.39|2202.69|16
1625117790000|2021-07-01 05:36:30|2211.61|2202.91|2211.13|2202.43|2211.62|2202.92|2211.13|2202.43|24
1625117800000|2021-07-01 05:36:40|2211.16|2202.46|2211.61|2202.91|2211.61|2202.91|2211.14|2202.44|24
1625117810000|2021-07-01 05:36:50|2211.64|2202.94|2211.62|2202.92|2211.64|2202.94|2211.52|2202.82|9
1625117820000|2021-07-01 05:37:00|2211.6|2202.9|2210.61|2201.91|2211.6|2202.9|2210.61|2201.91|15
1625117830000|2021-07-01 05:37:10|2210.56|2201.86|2210.42|2201.72|2210.56|2201.86|2209.67|2200.97|17
1625117840000|2021-07-01 05:37:20|2210.4|2201.7|2210.21|2201.51|2210.49|2201.79|2210.21|2201.51|10
1625117850000|2021-07-01 05:37:30|2210.07|2201.37|2210.04|2201.34|2210.07|2201.37|2209.91|2201.21|5
1625117860000|2021-07-01 05:37:40|2210.13|2201.43|2210.21|2201.51|2210.6|2201.9|2210.13|2201.43|17
1625117870000|2021-07-01 05:37:50|2210.19|2201.49|2210.4|2201.7|2210.4|2201.7|2209.97|2201.27|17
1625117880000|2021-07-01 05:38:00|2210.45|2201.75|2210|2201.3|2210.56|2201.86|2209.9|2201.2|16
1625117890000|2021-07-01 05:38:10|2210.07|2201.37|2208.86|2200.16|2210.09|2201.39|2208.86|2200.16|19
1625117900000|2021-07-01 05:38:20|2208.89|2200.19|2208.37|2199.67|2208.89|2200.19|2208.17|2199.47|20
1625117910000|2021-07-01 05:38:30|2208.35|2199.65|2209.52|2200.82|2209.53|2200.83|2208.35|2199.65|19
1625117920000|2021-07-01 05:38:40|2209.63|2200.93|2209.26|2200.56|2209.64|2200.94|2209.24|2200.54|21
1625117930000|2021-07-01 05:38:50|2209.28|2200.58|2209.39|2200.69|2209.48|2200.78|2209.28|2200.58|17
1625117940000|2021-07-01 05:39:00|2209.44|2200.74|2209.61|2200.91|2209.65|2200.95|2209.43|2200.73|15
1625117950000|2021-07-01 05:39:10|2209.46|2200.76|2209.81|2201.11|2209.84|2201.14|2209.4|2200.7|10
1625117960000|2021-07-01 05:39:20|2209.82|2201.12|2210.06|2201.36|2210.06|2201.36|2209.8|2201.1|12
1625117970000|2021-07-01 05:39:30|2210.07|2201.37|2209.98|2201.28|2210.17|2201.47|2209.98|2201.28|14
1625117980000|2021-07-01 05:39:40|2210.01|2201.31|2210.15|2201.45|2210.33|2201.63|2209.89|2201.19|24
1625117990000|2021-07-01 05:39:50|2210.16|2201.46|2209.89|2201.19|2210.24|2201.54|2209.87|2201.17|17
1625118000000|2021-07-01 05:40:00|2209.85|2201.15|2209.88|2201.18|2209.94|2201.24|2209.62|2200.92|21
1625118010000|2021-07-01 05:40:10|2209.66|2200.96|2209.37|2200.67|2209.66|2200.96|2209.27|2200.57|20
1625118020000|2021-07-01 05:40:20|2209.38|2200.68|2208.45|2199.75|2209.38|2200.68|2208.45|2199.75|18
1625118030000|2021-07-01 05:40:30|2208.46|2199.76|2208.29|2199.59|2208.46|2199.76|2208.21|2199.51|24
1625118040000|2021-07-01 05:40:40|2208.22|2199.52|2207.85|2199.15|2208.22|2199.52|2207.55|2198.85|22
1625118050000|2021-07-01 05:40:50|2207.86|2199.16|2207.37|2198.67|2207.97|2199.27|2207.34|2198.64|29
1625118060000|2021-07-01 05:41:00|2207.35|2198.65|2207.13|2198.43|2207.43|2198.73|2207.13|2198.43|25
1625118070000|2021-07-01 05:41:10|2207.15|2198.45|2206.82|2198.12|2207.21|2198.51|2206.82|2198.12|15
1625118080000|2021-07-01 05:41:20|2206.77|2198.07|2205.89|2197.19|2206.78|2198.08|2205.72|2197.02|17
1625118090000|2021-07-01 05:41:30|2206.11|2197.41|2206.72|2198.02|2206.98|2198.28|2206.11|2197.41|19
1625118100000|2021-07-01 05:41:40|2206.78|2198.08|2205.95|2197.25|2207.27|2198.57|2205.95|2197.25|26
1625118110000|2021-07-01 05:41:50|2205.67|2196.97|2204.74|2196.04|2205.67|2196.97|2204.3|2195.6|21
1625118120000|2021-07-01 05:42:00|2204.63|2195.93|2204.49|2195.79|2204.83|2196.13|2204.48|2195.78|19
1625118130000|2021-07-01 05:42:10|2204.53|2195.83|2205.46|2196.76|2205.75|2197.05|2204.06|2195.36|24
1625118140000|2021-07-01 05:42:20|2205.5|2196.8|2205.34|2196.64|2205.5|2196.8|2205.08|2196.38|24
1625118150000|2021-07-01 05:42:30|2205.37|2196.67|2205.83|2197.13|2205.84|2197.14|2205.37|2196.67|23
1625118160000|2021-07-01 05:42:40|2205.88|2197.18|2208.57|2199.87|2208.69|2199.99|2205.82|2197.12|26
1625118170000|2021-07-01 05:42:50|2208.64|2199.94|2208.46|2199.76|2209.14|2200.44|2208.46|2199.76|24
1625118180000|2021-07-01 05:43:00|2209.05|2200.35|2208.27|2199.57|2209.18|2200.48|2207.89|2199.19|24
1625118190000|2021-07-01 05:43:10|2208.43|2199.73|2209.4|2200.7|2209.42|2200.72|2208.43|2199.73|23
1625118200000|2021-07-01 05:43:20|2209.25|2200.55|2211.97|2203.27|2211.99|2203.29|2208.75|2200.05|25
1625118210000|2021-07-01 05:43:30|2211.95|2203.25|2211.1|2202.4|2211.95|2203.25|2210.92|2202.22|25
1625118220000|2021-07-01 05:43:40|2211.11|2202.41|2210.44|2201.74|2211.4|2202.7|2210.28|2201.58|28
1625118230000|2021-07-01 05:43:50|2210.46|2201.76|2210|2201.3|2210.46|2201.76|2209.78|2201.08|25
1625118240000|2021-07-01 05:44:00|2209.93|2201.23|2210.24|2201.54|2210.5|2201.8|2209.83|2201.13|27
1625118250000|2021-07-01 05:44:10|2210.65|2201.95|2210.36|2201.66|2210.8|2202.1|2210.22|2201.52|25
1625118260000|2021-07-01 05:44:20|2210.59|2201.89|2210.47|2201.77|2210.65|2201.95|2210.3|2201.6|24
1625118270000|2021-07-01 05:44:30|2210.39|2201.69|2210.07|2201.37|2210.75|2202.05|2210.07|2201.37|20
1625118280000|2021-07-01 05:44:40|2210.05|2201.35|2210|2201.3|2210.05|2201.35|2209.87|2201.17|22
1625118290000|2021-07-01 05:44:50|2210.62|2201.92|2211.13|2202.43|2211.13|2202.43|2210.61|2201.91|19
1625118300000|2021-07-01 05:45:00|2211.22|2202.52|2211.05|2202.35|2211.32|2202.62|2210.87|2202.17|26
1625118310000|2021-07-01 05:45:10|2210.85|2202.15|2210.87|2202.17|2211.15|2202.45|2210.83|2202.13|21
1625118320000|2021-07-01 05:45:20|2210.9|2202.2|2211.32|2202.62|2211.4|2202.7|2210.62|2201.92|25
1625118330000|2021-07-01 05:45:30|2211.34|2202.64|2211.9|2203.2|2211.9|2203.2|2211.34|2202.64|11
1625118340000|2021-07-01 05:45:40|2211.89|2203.19|2212.8|2204.1|2212.8|2204.1|2211.89|2203.19|16
1625118350000|2021-07-01 05:45:50|2212.83|2204.13|2212.85|2204.15|2212.94|2204.24|2212.78|2204.08|11
1625118360000|2021-07-01 05:46:00|2212.88|2204.18|2213.57|2204.87|2213.66|2204.96|2212.88|2204.18|22
1625118370000|2021-07-01 05:46:10|2213.43|2204.73|2214.56|2205.86|2214.57|2205.87|2213.38|2204.68|19
1625118380000|2021-07-01 05:46:20|2214.51|2205.81|2213.76|2205.06|2214.96|2206.26|2213.73|2205.03|28
1625118390000|2021-07-01 05:46:30|2213.74|2205.04|2213.77|2205.07|2213.88|2205.18|2213.67|2204.97|13
1625118400000|2021-07-01 05:46:40|2213.72|2205.02|2213.8|2205.1|2213.99|2205.29|2213.6|2204.9|20
1625118410000|2021-07-01 05:46:50|2213.92|2205.22|2213.92|2205.22|2214.2|2205.5|2213.81|2205.11|13
1625118420000|2021-07-01 05:47:00|2214.45|2205.75|2214.58|2205.88|2214.68|2205.98|2214.25|2205.55|23
1625118430000|2021-07-01 05:47:10|2214.53|2205.83|2214.68|2205.98|2214.68|2205.98|2214.05|2205.35|21
1625118440000|2021-07-01 05:47:20|2214.69|2205.99|2215.77|2207.07|2215.99|2207.29|2214.69|2205.99|18
1625118450000|2021-07-01 05:47:30|2216.04|2207.34|2216.18|2207.48|2216.2|2207.5|2216.04|2207.34|18
1625118460000|2021-07-01 05:47:40|2216.17|2207.47|2216.67|2207.97|2216.67|2207.97|2216.08|2207.38|16
1625118470000|2021-07-01 05:47:50|2216.7|2208|2216.44|2207.74|2216.7|2208|2216.44|2207.74|17
1625118480000|2021-07-01 05:48:00|2216.28|2207.58|2216.4|2207.7|2216.53|2207.83|2216.28|2207.58|16
1625118490000|2021-07-01 05:48:10|2216.08|2207.38|2216.06|2207.36|2216.27|2207.57|2215.84|2207.14|26
1625118500000|2021-07-01 05:48:20|2215.85|2207.15|2216.12|2207.42|2216.27|2207.57|2215.85|2207.15|24
1625118510000|2021-07-01 05:48:30|2216.14|2207.44|2215.67|2206.97|2216.21|2207.51|2215.67|2206.97|20
1625118520000|2021-07-01 05:48:40|2215.68|2206.98|2215.69|2206.99|2215.69|2206.99|2215.5|2206.8|17
1625118530000|2021-07-01 05:48:50|2215.66|2206.96|2216.19|2207.49|2216.37|2207.67|2215.66|2206.96|17
1625118540000|2021-07-01 05:49:00|2216.08|2207.38|2216.12|2207.42|2216.12|2207.42|2215.99|2207.29|9
1625118550000|2021-07-01 05:49:10|2216.36|2207.66|2217.97|2209.27|2217.97|2209.27|2216.19|2207.49|21
1625118560000|2021-07-01 05:49:20|2218.07|2209.37|2219.89|2211.19|2219.89|2211.19|2218.07|2209.37|23
1625118570000|2021-07-01 05:49:30|2220.24|2211.54|2223.1|2214.4|2223.2|2214.5|2220.14|2211.44|26
1625118580000|2021-07-01 05:49:40|2223.17|2214.47|2220.13|2211.43|2223.23|2214.53|2220.09|2211.39|28
1625118590000|2021-07-01 05:49:50|2220.19|2211.49|2220.02|2211.32|2220.23|2211.53|2219.77|2211.07|24
1625118600000|2021-07-01 05:50:00|2220|2211.3|2219.54|2210.84|2220.04|2211.34|2219.46|2210.76|19
1625118610000|2021-07-01 05:50:10|2219.51|2210.81|2218.52|2209.82|2219.53|2210.83|2218.52|2209.82|21
1625118620000|2021-07-01 05:50:20|2218.51|2209.81|2216.74|2208.04|2218.54|2209.84|2216.34|2207.64|23
1625118630000|2021-07-01 05:50:30|2216.94|2208.24|2218.48|2209.78|2218.69|2209.99|2216.86|2208.16|26
1625118640000|2021-07-01 05:50:40|2218.51|2209.81|2217.92|2209.22|2218.51|2209.81|2217.92|2209.22|26
1625118650000|2021-07-01 05:50:50|2217.94|2209.24|2218.35|2209.65|2218.36|2209.66|2217.91|2209.21|20
1625118660000|2021-07-01 05:51:00|2217.64|2208.94|2218.72|2210.02|2218.92|2210.22|2217.64|2208.94|19
1625118670000|2021-07-01 05:51:10|2218.88|2210.18|2219.62|2210.92|2219.62|2210.92|2218.76|2210.06|25
1625118680000|2021-07-01 05:51:20|2219.97|2211.27|2220.71|2212.01|2221.22|2212.52|2219.92|2211.22|21
1625118690000|2021-07-01 05:51:30|2220.72|2212.02|2221.88|2213.18|2222.28|2213.58|2220.67|2211.97|26
1625118700000|2021-07-01 05:51:40|2222.1|2213.4|2222.9|2214.2|2223.08|2214.38|2222.1|2213.4|26
1625118710000|2021-07-01 05:51:50|2223.52|2214.82|2222.99|2214.29|2223.52|2214.82|2222.97|2214.27|20
1625118720000|2021-07-01 05:52:00|2223.11|2214.41|2221.97|2213.27|2223.49|2214.79|2221.97|2213.27|25
1625118730000|2021-07-01 05:52:10|2221.96|2213.26|2223.08|2214.38|2223.2|2214.5|2221.81|2213.11|27
1625118740000|2021-07-01 05:52:20|2223.64|2214.94|2224.17|2215.47|2224.48|2215.78|2223.52|2214.82|23
1625118750000|2021-07-01 05:52:30|2223.87|2215.17|2223.66|2214.96|2223.87|2215.17|2223.33|2214.63|26
1625118760000|2021-07-01 05:52:40|2223.63|2214.93|2223.16|2214.46|2223.63|2214.93|2222.55|2213.85|24
1625118770000|2021-07-01 05:52:50|2223.02|2214.32|2223.2|2214.5|2223.63|2214.93|2223.01|2214.31|23
1625118780000|2021-07-01 05:53:00|2223.07|2214.37|2223.87|2215.17|2223.87|2215.17|2222.94|2214.24|26
1625118790000|2021-07-01 05:53:10|2223.76|2215.06|2224.15|2215.45|2224.29|2215.59|2223.76|2215.06|23
1625118800000|2021-07-01 05:53:20|2224.17|2215.47|2224.01|2215.31|2224.92|2216.22|2223.87|2215.17|21
1625118810000|2021-07-01 05:53:30|2224.07|2215.37|2223.93|2215.23|2224.07|2215.37|2223.77|2215.07|18
1625118820000|2021-07-01 05:53:40|2223.98|2215.28|2224.39|2215.69|2224.63|2215.93|2223.97|2215.27|19
1625118830000|2021-07-01 05:53:50|2224.37|2215.67|2223.95|2215.25|2224.38|2215.68|2223.73|2215.03|22
1625118840000|2021-07-01 05:54:00|2224.07|2215.37|2223.58|2214.88|2224.12|2215.42|2223.58|2214.88|13
1625118850000|2021-07-01 05:54:10|2223.69|2214.99|2222.9|2214.2|2223.69|2214.99|2222.57|2213.87|16
1625118860000|2021-07-01 05:54:20|2222.94|2214.24|2223.54|2214.84|2223.57|2214.87|2222.94|2214.24|16
1625118870000|2021-07-01 05:54:30|2223.51|2214.81|2223.55|2214.85|2223.55|2214.85|2223.48|2214.78|6
1625118880000|2021-07-01 05:54:40|2223.56|2214.86|2224.15|2215.45|2224.15|2215.45|2223.55|2214.85|15
1625118890000|2021-07-01 05:54:50|2223.96|2215.26|2224.45|2215.75|2224.53|2215.83|2223.96|2215.26|13
1625118900000|2021-07-01 05:55:00|2224.52|2215.82|2224.57|2215.87|2224.73|2216.03|2224.38|2215.68|23
1625118910000|2021-07-01 05:55:10|2224.45|2215.75|2224.47|2215.77|2224.62|2215.92|2224.38|2215.68|21
1625118920000|2021-07-01 05:55:20|2224.65|2215.95|2223.55|2214.85|2224.65|2215.95|2223.3|2214.6|17
1625118930000|2021-07-01 05:55:30|2223.35|2214.65|2221.85|2213.15|2224.02|2215.32|2221.83|2213.13|22
1625118940000|2021-07-01 05:55:40|2221.82|2213.12|2222.16|2213.46|2222.45|2213.75|2221.82|2213.12|12
1625118950000|2021-07-01 05:55:50|2222.26|2213.56|2221.65|2212.95|2222.36|2213.66|2221.62|2212.92|15
1625118960000|2021-07-01 05:56:00|2221.71|2213.01|2221.61|2212.91|2221.71|2213.01|2221.49|2212.79|9
1625118970000|2021-07-01 05:56:10|2221.57|2212.87|2221.78|2213.08|2221.78|2213.08|2221.57|2212.87|10
1625118980000|2021-07-01 05:56:20|2221.6|2212.9|2221.4|2212.7|2221.66|2212.96|2221.35|2212.65|9
1625118990000|2021-07-01 05:56:30|2221.49|2212.79|2220.45|2211.75|2221.49|2212.79|2220.4|2211.7|19
1625119000000|2021-07-01 05:56:40|2220.38|2211.68|2220.1|2211.4|2220.6|2211.9|2219.97|2211.27|12
1625119010000|2021-07-01 05:56:50|2220.11|2211.41|2219.6|2210.9|2220.36|2211.66|2219.59|2210.89|11
1625119020000|2021-07-01 05:57:00|2219.63|2210.93|2219|2210.3|2219.63|2210.93|2219|2210.3|14
1625119030000|2021-07-01 05:57:10|2218.85|2210.15|2221.28|2212.58|2221.42|2212.72|2218.85|2210.15|21
1625119040000|2021-07-01 05:57:20|2221.25|2212.55|2220.38|2211.68|2221.29|2212.59|2220.38|2211.68|9
1625119050000|2021-07-01 05:57:30|2220.47|2211.77|2220.88|2212.18|2220.97|2212.27|2220.22|2211.52|21
1625119060000|2021-07-01 05:57:40|2220.86|2212.16|2220.01|2211.31|2220.86|2212.16|2219.79|2211.09|28
1625119070000|2021-07-01 05:57:50|2219.85|2211.15|2219.42|2210.72|2219.85|2211.15|2219.32|2210.62|24
1625119080000|2021-07-01 05:58:00|2219.54|2210.84|2219.51|2210.81|2219.61|2210.91|2219.29|2210.59|18
1625119090000|2021-07-01 05:58:10|2219.36|2210.66|2219.96|2211.26|2220|2211.3|2219.36|2210.66|24
1625119100000|2021-07-01 05:58:20|2219.94|2211.24|2220.24|2211.54|2220.35|2211.65|2219.92|2211.22|23
1625119110000|2021-07-01 05:58:30|2220.12|2211.42|2220.55|2211.85|2220.55|2211.85|2219.94|2211.24|19
1625119120000|2021-07-01 05:58:40|2220.48|2211.78|2220.77|2212.07|2220.85|2212.15|2220.32|2211.62|24
1625119130000|2021-07-01 05:58:50|2220.74|2212.04|2220.44|2211.74|2220.82|2212.12|2220.35|2211.65|13
1625119140000|2021-07-01 05:59:00|2220.58|2211.88|2221.32|2212.62|2221.33|2212.63|2220.57|2211.87|12
1625119150000|2021-07-01 05:59:10|2221.35|2212.65|2220.68|2211.98|2221.37|2212.67|2220.68|2211.98|18
1625119160000|2021-07-01 05:59:20|2220.65|2211.95|2220.91|2212.21|2220.91|2212.21|2220.58|2211.88|6
1625119170000|2021-07-01 05:59:30|2220.7|2212|2220.6|2211.9|2220.92|2212.22|2220.57|2211.87|21
1625119180000|2021-07-01 05:59:40|2220.71|2212.01|2220.61|2211.91|2220.84|2212.14|2220.61|2211.91|20
1625119190000|2021-07-01 05:59:50|2220.65|2211.95|2220.32|2211.62|2220.66|2211.96|2220.17|2211.47|24
1625119200000|2021-07-01 06:00:00|2220.47|2211.77|2220.45|2211.75|2220.64|2211.94|2220.26|2211.56|21
1625119210000|2021-07-01 06:00:10|2220.42|2211.72|2220.74|2212.04|2220.84|2212.14|2220.42|2211.72|16
1625119220000|2021-07-01 06:00:20|2220.67|2211.97|2219.58|2210.88|2220.7|2212|2219.5|2210.8|24
1625119230000|2021-07-01 06:00:30|2219.55|2210.85|2218.79|2210.09|2219.56|2210.86|2218.79|2210.09|26
1625119240000|2021-07-01 06:00:40|2218.88|2210.18|2221.11|2212.41|2221.11|2212.41|2218.55|2209.85|24
1625119250000|2021-07-01 06:00:50|2221.12|2212.42|2221.39|2212.69|2221.42|2212.72|2221.03|2212.33|19
1625119260000|2021-07-01 06:01:00|2221.46|2212.76|2222.33|2213.63|2222.6|2213.9|2221.46|2212.76|26
1625119270000|2021-07-01 06:01:10|2222.34|2213.64|2222.12|2213.42|2222.42|2213.72|2221.98|2213.28|20
1625119280000|2021-07-01 06:01:20|2222.14|2213.44|2222.49|2213.79|2222.63|2213.93|2222.14|2213.44|11
1625119290000|2021-07-01 06:01:30|2222.52|2213.82|2222.23|2213.53|2222.67|2213.97|2222.14|2213.44|14
1625119300000|2021-07-01 06:01:40|2222.32|2213.62|2222.16|2213.46|2222.4|2213.7|2222.13|2213.43|14
1625119310000|2021-07-01 06:01:50|2222.15|2213.45|2219.83|2211.13|2222.17|2213.47|2219.83|2211.13|28
1625119320000|2021-07-01 06:02:00|2219.82|2211.12|2219.95|2211.25|2220.15|2211.45|2219.44|2210.74|25
1625119330000|2021-07-01 06:02:10|2220.04|2211.34|2219.97|2211.27|2220.21|2211.51|2219.73|2211.03|19
1625119340000|2021-07-01 06:02:20|2219.95|2211.25|2220.47|2211.77|2220.47|2211.77|2219.36|2210.66|25
1625119350000|2021-07-01 06:02:30|2220.46|2211.76|2220.16|2211.46|2220.48|2211.78|2220.1|2211.4|18
1625119360000|2021-07-01 06:02:40|2220.1|2211.4|2220.72|2212.02|2220.72|2212.02|2220.07|2211.37|20
1625119370000|2021-07-01 06:02:50|2220.75|2212.05|2220.42|2211.72|2220.75|2212.05|2220.3|2211.6|19
1625119380000|2021-07-01 06:03:00|2220.41|2211.71|2221.86|2213.16|2221.87|2213.17|2220.35|2211.65|25
1625119390000|2021-07-01 06:03:10|2221.88|2213.18|2221.46|2212.76|2222.08|2213.38|2221.39|2212.69|20
1625119400000|2021-07-01 06:03:20|2221.49|2212.79|2221.76|2213.06|2221.76|2213.06|2221.16|2212.46|15
1625119410000|2021-07-01 06:03:30|2221.8|2213.1|2223.55|2214.85|2223.55|2214.85|2221.8|2213.1|20
1625119420000|2021-07-01 06:03:40|2223.6|2214.9|2224.58|2215.88|2224.77|2216.07|2223.59|2214.89|17
1625119430000|2021-07-01 06:03:50|2224.34|2215.64|2224.89|2216.19|2225.1|2216.4|2224.34|2215.64|20
1625119440000|2021-07-01 06:04:00|2224.86|2216.16|2229.09|2220.39|2229.2|2220.5|2224.49|2215.79|24
1625119450000|2021-07-01 06:04:10|2228.93|2220.23|2230.28|2221.58|2230.32|2221.62|2228.8|2220.1|24
1625119460000|2021-07-01 06:04:20|2230.5|2221.8|2231.28|2222.58|2231.52|2222.82|2230.5|2221.8|23
1625119470000|2021-07-01 06:04:30|2231.39|2222.69|2231.26|2222.56|2231.72|2223.02|2230.79|2222.09|26
1625119480000|2021-07-01 06:04:40|2231.47|2222.77|2232.28|2223.58|2232.78|2224.08|2231.35|2222.65|24
1625119490000|2021-07-01 06:04:50|2232.37|2223.67|2233.19|2224.49|2233.32|2224.62|2232.37|2223.67|26
1625119500000|2021-07-01 06:05:00|2233.21|2224.51|2232.44|2223.74|2233.23|2224.53|2232.17|2223.47|23
1625119510000|2021-07-01 06:05:10|2232.43|2223.73|2232.33|2223.63|2232.46|2223.76|2232.18|2223.48|15
1625119520000|2021-07-01 06:05:20|2232.27|2223.57|2230.91|2222.21|2232.53|2223.83|2230.64|2221.94|26
1625119530000|2021-07-01 06:05:30|2231|2222.3|2232.8|2224.1|2232.8|2224.1|2230.94|2222.24|22
1625119540000|2021-07-01 06:05:40|2232.81|2224.11|2232.87|2224.17|2233.27|2224.57|2232.77|2224.07|17
1625119550000|2021-07-01 06:05:50|2233.24|2224.54|2232.76|2224.06|2233.24|2224.54|2232.76|2224.06|11
1625119560000|2021-07-01 06:06:00|2232.77|2224.07|2232.66|2223.96|2232.84|2224.14|2232.66|2223.96|15
1625119570000|2021-07-01 06:06:10|2232.67|2223.97|2232.32|2223.62|2232.67|2223.97|2232.18|2223.48|12
1625119580000|2021-07-01 06:06:20|2232.31|2223.61|2232.28|2223.58|2232.31|2223.61|2231.51|2222.81|22
1625119590000|2021-07-01 06:06:30|2231.98|2223.28|2232.15|2223.45|2232.35|2223.65|2231.67|2222.97|16
1625119600000|2021-07-01 06:06:40|2232.98|2224.28|2232.79|2224.09|2233.27|2224.57|2232.49|2223.79|19
1625119610000|2021-07-01 06:06:50|2232.88|2224.18|2238.41|2229.71|2238.65|2229.95|2232.88|2224.18|28
1625119620000|2021-07-01 06:07:00|2238.58|2229.88|2237.01|2228.31|2238.58|2229.88|2236.83|2228.13|26
1625119630000|2021-07-01 06:07:10|2236.99|2228.29|2236.58|2227.88|2236.99|2228.29|2235.62|2226.92|22
1625119640000|2021-07-01 06:07:20|2236.61|2227.91|2237.44|2228.74|2237.62|2228.92|2236.54|2227.84|23
1625119650000|2021-07-01 06:07:30|2237.48|2228.78|2236.41|2227.71|2237.66|2228.96|2236.37|2227.67|22
1625119660000|2021-07-01 06:07:40|2236.21|2227.51|2235.26|2226.56|2236.23|2227.53|2235.05|2226.35|20
1625119670000|2021-07-01 06:07:50|2235.25|2226.55|2235.15|2226.45|2235.69|2226.99|2234.72|2226.02|20
1625119680000|2021-07-01 06:08:00|2235.22|2226.52|2234.26|2225.56|2235.53|2226.83|2233.94|2225.24|26
1625119690000|2021-07-01 06:08:10|2234.27|2225.57|2235.34|2226.64|2235.42|2226.72|2234.27|2225.57|25
1625119700000|2021-07-01 06:08:20|2235.23|2226.53|2235.26|2226.56|2235.49|2226.79|2235.15|2226.45|26
1625119710000|2021-07-01 06:08:30|2235.24|2226.54|2235.24|2226.54|2235.88|2227.18|2235.16|2226.46|27
1625119720000|2021-07-01 06:08:40|2235.38|2226.68|2236.1|2227.4|2236.1|2227.4|2235.38|2226.68|21
1625119730000|2021-07-01 06:08:50|2236.11|2227.41|2235.67|2226.97|2236.11|2227.41|2235.6|2226.9|17
1625119740000|2021-07-01 06:09:00|2235.62|2226.92|2235.69|2226.99|2235.77|2227.07|2235.62|2226.92|14
1625119750000|2021-07-01 06:09:10|2235.63|2226.93|2235.77|2227.07|2236.25|2227.55|2235.63|2226.93|10
1625119760000|2021-07-01 06:09:20|2235.69|2226.99|2235.76|2227.06|2235.76|2227.06|2235.69|2226.99|2
1625119770000|2021-07-01 06:09:30|2235.74|2227.04|2235.64|2226.94|2235.74|2227.04|2235.48|2226.78|11
1625119780000|2021-07-01 06:09:40|2235.55|2226.85|2235.41|2226.71|2235.72|2227.02|2235.28|2226.58|19
1625119790000|2021-07-01 06:09:50|2235.35|2226.65|2235.21|2226.51|2235.46|2226.76|2235.16|2226.46|14
1625119800000|2021-07-01 06:10:00|2235.19|2226.49|2233.64|2224.94|2235.38|2226.68|2233.53|2224.83|22
1625119810000|2021-07-01 06:10:10|2233.63|2224.93|2232.47|2223.77|2233.64|2224.94|2232.47|2223.77|28
1625119820000|2021-07-01 06:10:20|2232.51|2223.81|2231.45|2222.75|2232.51|2223.81|2231.42|2222.72|27
1625119830000|2021-07-01 06:10:30|2231.38|2222.68|2232.39|2223.69|2232.52|2223.82|2231.38|2222.68|25
1625119840000|2021-07-01 06:10:40|2232.28|2223.58|2232.71|2224.01|2232.71|2224.01|2232.2|2223.5|16
1625119850000|2021-07-01 06:10:50|2232.68|2223.98|2232.58|2223.88|2232.75|2224.05|2232.55|2223.85|19
1625119860000|2021-07-01 06:11:00|2232.57|2223.87|2232.66|2223.96|2232.66|2223.96|2232.54|2223.84|13
1625119870000|2021-07-01 06:11:10|2232.69|2223.99|2231.66|2222.96|2232.69|2223.99|2231.57|2222.87|23
1625119880000|2021-07-01 06:11:20|2231.54|2222.84|2231.39|2222.69|2232.08|2223.38|2231.39|2222.69|19
1625119890000|2021-07-01 06:11:30|2230.96|2222.26|2230.41|2221.71|2231.43|2222.73|2230.19|2221.49|13
1625119900000|2021-07-01 06:11:40|2230.62|2221.92|2230.63|2221.93|2230.93|2222.23|2230.42|2221.72|11
1625119910000|2021-07-01 06:11:50|2230.36|2221.66|2230.9|2222.2|2231.15|2222.45|2230.24|2221.54|24
1625119920000|2021-07-01 06:12:00|2230.34|2221.64|2230.31|2221.61|2230.98|2222.28|2230.31|2221.61|18
1625119930000|2021-07-01 06:12:10|2230.28|2221.58|2230.23|2221.53|2230.77|2222.07|2230.23|2221.53|21
1625119940000|2021-07-01 06:12:20|2230.1|2221.4|2229.72|2221.02|2230.22|2221.52|2229.56|2220.86|19
1625119950000|2021-07-01 06:12:30|2229.69|2220.99|2229.67|2220.97|2229.69|2220.99|2229.53|2220.83|19
1625119960000|2021-07-01 06:12:40|2229.65|2220.95|2230.08|2221.38|2230.08|2221.38|2229.28|2220.58|24
1625119970000|2021-07-01 06:12:50|2229.96|2221.26|2230.23|2221.53|2230.39|2221.69|2229.94|2221.24|22
1625119980000|2021-07-01 06:13:00|2230.21|2221.51|2230.09|2221.39|2230.39|2221.69|2230.09|2221.39|18
1625119990000|2021-07-01 06:13:10|2230.13|2221.43|2230.48|2221.78|2230.48|2221.78|2230.12|2221.42|20
1625120000000|2021-07-01 06:13:20|2230.47|2221.77|2231.2|2222.5|2231.2|2222.5|2230.47|2221.77|20
1625120010000|2021-07-01 06:13:30|2231.17|2222.47|2230.48|2221.78|2231.19|2222.49|2230.43|2221.73|26
1625120020000|2021-07-01 06:13:40|2230.45|2221.75|2230.78|2222.08|2231.16|2222.46|2230.44|2221.74|19
1625120030000|2021-07-01 06:13:50|2230.77|2222.07|2229.79|2221.09|2230.89|2222.19|2229.7|2221|21
1625120040000|2021-07-01 06:14:00|2229.64|2220.94|2229.82|2221.12|2229.83|2221.13|2229.46|2220.76|19
1625120050000|2021-07-01 06:14:10|2229.84|2221.14|2229.79|2221.09|2229.88|2221.18|2229.47|2220.77|27
1625120060000|2021-07-01 06:14:20|2229.82|2221.12|2229.76|2221.06|2230.09|2221.39|2229.53|2220.83|24
1625120070000|2021-07-01 06:14:30|2229.72|2221.02|2229.41|2220.71|2229.91|2221.21|2229.34|2220.64|20
1625120080000|2021-07-01 06:14:40|2229.34|2220.64|2229.53|2220.83|2229.59|2220.89|2229.33|2220.63|16
1625120090000|2021-07-01 06:14:50|2229.51|2220.81|2229.91|2221.21|2229.98|2221.28|2229.47|2220.77|12
1625120100000|2021-07-01 06:15:00|2229.93|2221.23|2229.92|2221.22|2230.17|2221.47|2229.71|2221.01|13
1625120110000|2021-07-01 06:15:10|2229.96|2221.26|2227.52|2218.82|2229.96|2221.26|2227.52|2218.82|19
1625120120000|2021-07-01 06:15:20|2227.55|2218.85|2227.39|2218.69|2228.42|2219.72|2227.05|2218.35|20
1625120130000|2021-07-01 06:15:30|2227.29|2218.59|2227.69|2218.99|2228.61|2219.91|2227.22|2218.52|14
1625120140000|2021-07-01 06:15:40|2228.52|2219.82|2228.12|2219.42|2228.52|2219.82|2227.31|2218.61|23
1625120150000|2021-07-01 06:15:50|2228.14|2219.44|2228.5|2219.8|2228.75|2220.05|2228.14|2219.44|13
1625120160000|2021-07-01 06:16:00|2228.51|2219.81|2226.91|2218.21|2228.51|2219.81|2226.91|2218.21|15
1625120170000|2021-07-01 06:16:10|2226.94|2218.24|2227.43|2218.73|2227.49|2218.79|2226.7|2218|24
1625120180000|2021-07-01 06:16:20|2227.42|2218.72|2227.2|2218.5|2227.42|2218.72|2227.2|2218.5|16
1625120190000|2021-07-01 06:16:30|2227.24|2218.54|2226.6|2217.9|2227.53|2218.83|2226.6|2217.9|18
1625120200000|2021-07-01 06:16:40|2226.65|2217.95|2225.83|2217.13|2226.67|2217.97|2225.83|2217.13|17
1625120210000|2021-07-01 06:16:50|2225.68|2216.98|2224.46|2215.76|2225.68|2216.98|2224.44|2215.74|16
1625120220000|2021-07-01 06:17:00|2224.64|2215.94|2224.83|2216.13|2225.11|2216.41|2224.58|2215.88|24
1625120230000|2021-07-01 06:17:10|2225.02|2216.32|2224.63|2215.93|2225.05|2216.35|2224.61|2215.91|17
1625120240000|2021-07-01 06:17:20|2224.7|2216|2225|2216.3|2225.17|2216.47|2224.68|2215.98|20
1625120250000|2021-07-01 06:17:30|2224.97|2216.27|2225.98|2217.28|2226.03|2217.33|2224.94|2216.24|23
1625120260000|2021-07-01 06:17:40|2225.96|2217.26|2226.76|2218.06|2226.76|2218.06|2225.9|2217.2|22
1625120270000|2021-07-01 06:17:50|2226.88|2218.18|2228.23|2219.53|2228.41|2219.71|2226.88|2218.18|25
1625120280000|2021-07-01 06:18:00|2228.25|2219.55|2227.22|2218.52|2228.25|2219.55|2227.06|2218.36|26
1625120290000|2021-07-01 06:18:10|2227.21|2218.51|2226.62|2217.92|2227.21|2218.51|2226.62|2217.92|24
1625120300000|2021-07-01 06:18:20|2226.69|2217.99|2225.66|2216.96|2226.72|2218.02|2225.66|2216.96|19
1625120310000|2021-07-01 06:18:30|2225.67|2216.97|2225.15|2216.45|2225.91|2217.21|2225.06|2216.36|24
1625120320000|2021-07-01 06:18:40|2225.18|2216.48|2225.29|2216.59|2225.46|2216.76|2225.05|2216.35|28
1625120330000|2021-07-01 06:18:50|2225.3|2216.6|2224.97|2216.27|2225.64|2216.94|2224.97|2216.27|26
1625120340000|2021-07-01 06:19:00|2225.15|2216.45|2225.11|2216.41|2225.16|2216.46|2224.77|2216.07|26
1625120350000|2021-07-01 06:19:10|2225.16|2216.46|2225.08|2216.38|2225.28|2216.58|2225.01|2216.31|24
1625120360000|2021-07-01 06:19:20|2225.22|2216.52|2224.99|2216.29|2225.42|2216.72|2224.96|2216.26|21
1625120370000|2021-07-01 06:19:30|2225|2216.3|2225.21|2216.51|2225.26|2216.56|2224.95|2216.25|15
1625120380000|2021-07-01 06:19:40|2225.2|2216.5|2225.25|2216.55|2225.53|2216.83|2224.87|2216.17|19
1625120390000|2021-07-01 06:19:50|2225.24|2216.54|2225.32|2216.62|2225.32|2216.62|2225.18|2216.48|17
1625120400000|2021-07-01 06:20:00|2225.35|2216.65|2224.88|2216.18|2225.41|2216.71|2224.88|2216.18|20
1625120410000|2021-07-01 06:20:10|2224.82|2216.12|2224.79|2216.09|2224.87|2216.17|2224.71|2216.01|21
1625120420000|2021-07-01 06:20:20|2224.82|2216.12|2224.82|2216.12|2224.93|2216.23|2224.77|2216.07|18
1625120430000|2021-07-01 06:20:30|2224.79|2216.09|2222.28|2213.58|2224.88|2216.18|2222.24|2213.54|23
1625120440000|2021-07-01 06:20:40|2221.93|2213.23|2222|2213.3|2222.02|2213.32|2221.42|2212.72|27
1625120450000|2021-07-01 06:20:50|2221.97|2213.27|2221.03|2212.33|2222.03|2213.33|2220.95|2212.25|24
1625120460000|2021-07-01 06:21:00|2221.08|2212.38|2221.32|2212.62|2221.32|2212.62|2221.03|2212.33|18
1625120470000|2021-07-01 06:21:10|2221.54|2212.84|2221.5|2212.8|2221.72|2213.02|2221.45|2212.75|25
1625120480000|2021-07-01 06:21:20|2221.51|2212.81|2221.62|2212.92|2221.64|2212.94|2221.45|2212.75|20
1625120490000|2021-07-01 06:21:30|2221.58|2212.88|2220.84|2212.14|2221.58|2212.88|2220.76|2212.06|22
1625120500000|2021-07-01 06:21:40|2220.83|2212.13|2220.17|2211.47|2220.83|2212.13|2220.09|2211.39|22
1625120510000|2021-07-01 06:21:50|2220.31|2211.61|2221.12|2212.42|2221.3|2212.6|2220.21|2211.51|19
1625120520000|2021-07-01 06:22:00|2221.03|2212.33|2220.85|2212.15|2221.03|2212.33|2220.52|2211.82|23
1625120530000|2021-07-01 06:22:10|2220.83|2212.13|2219.49|2210.79|2220.83|2212.13|2219.49|2210.79|25
1625120540000|2021-07-01 06:22:20|2219.32|2210.62|2219.83|2211.13|2219.96|2211.26|2219.32|2210.62|25
1625120550000|2021-07-01 06:22:30|2219.64|2210.94|2219.21|2210.51|2219.64|2210.94|2218.77|2210.07|27
1625120560000|2021-07-01 06:22:40|2219.03|2210.33|2218.92|2210.22|2219.03|2210.33|2218.72|2210.02|20
1625120570000|2021-07-01 06:22:50|2218.94|2210.24|2218.8|2210.1|2219.3|2210.6|2218.38|2209.68|24
1625120580000|2021-07-01 06:23:00|2218.7|2210|2219.32|2210.62|2219.4|2210.7|2218.52|2209.82|22
1625120590000|2021-07-01 06:23:10|2219.39|2210.69|2219.08|2210.38|2219.42|2210.72|2218.89|2210.19|21
1625120600000|2021-07-01 06:23:20|2219.15|2210.45|2219.68|2210.98|2220.06|2211.36|2218.94|2210.24|28
1625120610000|2021-07-01 06:23:30|2219.46|2210.76|2218.99|2210.29|2219.5|2210.8|2218.73|2210.03|29
1625120620000|2021-07-01 06:23:40|2219.02|2210.32|2218.97|2210.27|2219.47|2210.77|2218.88|2210.18|27
1625120630000|2021-07-01 06:23:50|2219.02|2210.32|2219.11|2210.41|2219.15|2210.45|2218.91|2210.21|25
1625120640000|2021-07-01 06:24:00|2219.12|2210.42|2219.36|2210.66|2219.53|2210.83|2219.1|2210.4|17
1625120650000|2021-07-01 06:24:10|2219.37|2210.67|2219.13|2210.43|2219.51|2210.81|2219.1|2210.4|20
1625120660000|2021-07-01 06:24:20|2219.1|2210.4|2219.13|2210.43|2219.31|2210.61|2219.05|2210.35|27
1625120670000|2021-07-01 06:24:30|2219.15|2210.45|2219.19|2210.49|2219.29|2210.59|2218.99|2210.29|26
1625120680000|2021-07-01 06:24:40|2219.21|2210.51|2219.28|2210.58|2219.55|2210.85|2219.13|2210.43|26
1625120690000|2021-07-01 06:24:50|2219.26|2210.56|2220.29|2211.59|2220.45|2211.75|2219.2|2210.5|23
1625120700000|2021-07-01 06:25:00|2220.32|2211.62|2221.19|2212.49|2221.19|2212.49|2220.32|2211.62|22
1625120710000|2021-07-01 06:25:10|2221.2|2212.5|2220.54|2211.84|2221.75|2213.05|2220.54|2211.84|25
1625120720000|2021-07-01 06:25:20|2220.43|2211.73|2219.2|2210.5|2220.55|2211.85|2219.2|2210.5|19
1625120730000|2021-07-01 06:25:30|2218.83|2210.13|2217.19|2208.49|2220.22|2211.52|2217.04|2208.34|23
1625120740000|2021-07-01 06:25:40|2217.18|2208.48|2218.14|2209.44|2219.57|2210.87|2217.18|2208.48|18
1625120750000|2021-07-01 06:25:50|2219.72|2211.02|2215.94|2207.24|2219.72|2211.02|2215.94|2207.24|24
1625120760000|2021-07-01 06:26:00|2215.71|2207.01|2213.49|2204.79|2215.72|2207.02|2213.49|2204.79|25
1625120770000|2021-07-01 06:26:10|2213.72|2205.02|2213.52|2204.82|2214.56|2205.86|2213.51|2204.81|22
1625120780000|2021-07-01 06:26:20|2213.54|2204.84|2213.78|2205.08|2214.04|2205.34|2213.15|2204.45|25
1625120790000|2021-07-01 06:26:30|2213.39|2204.69|2215.31|2206.61|2215.54|2206.84|2213.39|2204.69|29
1625120800000|2021-07-01 06:26:40|2215.35|2206.65|2214.67|2205.97|2215.95|2207.25|2214.67|2205.97|28
1625120810000|2021-07-01 06:26:50|2214.03|2205.33|2210.46|2201.76|2214.03|2205.33|2210.37|2201.67|29
1625120820000|2021-07-01 06:27:00|2210.88|2202.18|2209.47|2200.77|2211.16|2202.46|2209.41|2200.71|28
1625120830000|2021-07-01 06:27:10|2209.46|2200.76|2208.43|2199.73|2209.89|2201.19|2208.4|2199.7|28
1625120840000|2021-07-01 06:27:20|2208.46|2199.76|2209.61|2200.91|2209.61|2200.91|2207.58|2198.88|27
1625120850000|2021-07-01 06:27:30|2209.55|2200.85|2210.29|2201.59|2211.18|2202.48|2209.55|2200.85|26
1625120860000|2021-07-01 06:27:40|2210.36|2201.66|2209.67|2200.97|2210.45|2201.75|2209.61|2200.91|24
1625120870000|2021-07-01 06:27:50|2209.87|2201.17|2210.2|2201.5|2210.36|2201.66|2209.63|2200.93|27
1625120880000|2021-07-01 06:28:00|2209.98|2201.28|2210.28|2201.58|2210.32|2201.62|2209.98|2201.28|16
1625120890000|2021-07-01 06:28:10|2210.26|2201.56|2210.08|2201.38|2210.36|2201.66|2209.82|2201.12|27
1625120900000|2021-07-01 06:28:20|2209.9|2201.2|2210.06|2201.36|2210.16|2201.46|2209.87|2201.17|24
1625120910000|2021-07-01 06:28:30|2210.04|2201.34|2209.59|2200.89|2210.06|2201.36|2209.56|2200.86|23
1625120920000|2021-07-01 06:28:40|2209.53|2200.83|2209.39|2200.69|2209.6|2200.9|2209.39|2200.69|16
1625120930000|2021-07-01 06:28:50|2209.38|2200.68|2209.44|2200.74|2209.72|2201.02|2209.26|2200.56|23
1625120940000|2021-07-01 06:29:00|2209.3|2200.6|2210.03|2201.33|2210.03|2201.33|2209.04|2200.34|14
1625120950000|2021-07-01 06:29:10|2210.04|2201.34|2211.25|2202.55|2211.25|2202.55|2209.92|2201.22|23
1625120960000|2021-07-01 06:29:20|2211.18|2202.48|2211.54|2202.84|2211.54|2202.84|2210.98|2202.28|26
1625120970000|2021-07-01 06:29:30|2211.49|2202.79|2211.09|2202.39|2211.7|2203|2210.75|2202.05|18
1625120980000|2021-07-01 06:29:40|2211.07|2202.37|2209.61|2200.91|2211.09|2202.39|2209.61|2200.91|21
1625120990000|2021-07-01 06:29:50|2209.25|2200.55|2207.94|2199.24|2209.25|2200.55|2207.92|2199.22|20
1625121000000|2021-07-01 06:30:00|2207.95|2199.25|2208.97|2200.27|2208.97|2200.27|2207.83|2199.13|26
1625121010000|2021-07-01 06:30:10|2208.96|2200.26|2209.52|2200.82|2209.54|2200.84|2208.79|2200.09|24
1625121020000|2021-07-01 06:30:20|2209.19|2200.49|2210.14|2201.44|2210.21|2201.51|2209.05|2200.35|24
1625121030000|2021-07-01 06:30:30|2210.17|2201.47|2210.85|2202.15|2210.85|2202.15|2210.12|2201.42|14
1625121040000|2021-07-01 06:30:40|2210.75|2202.05|2211.62|2202.92|2211.62|2202.92|2210.72|2202.02|21
1625121050000|2021-07-01 06:30:50|2211.45|2202.75|2211.62|2202.92|2211.63|2202.93|2211.3|2202.6|17
1625121060000|2021-07-01 06:31:00|2211.63|2202.93|2211.83|2203.13|2211.83|2203.13|2211.63|2202.93|11
1625121070000|2021-07-01 06:31:10|2211.85|2203.15|2213.37|2204.67|2213.37|2204.67|2211.72|2203.02|21
1625121080000|2021-07-01 06:31:20|2213.35|2204.65|2214.3|2205.6|2214.3|2205.6|2213.31|2204.61|20
1625121090000|2021-07-01 06:31:30|2214.42|2205.72|2211.68|2202.98|2214.77|2206.07|2211.68|2202.98|25
1625121100000|2021-07-01 06:31:40|2211.67|2202.97|2211.34|2202.64|2212.24|2203.54|2211.28|2202.58|25
1625121110000|2021-07-01 06:31:50|2211.36|2202.66|2210.35|2201.65|2211.36|2202.66|2209.49|2200.79|26
1625121120000|2021-07-01 06:32:00|2210.36|2201.66|2210.88|2202.18|2210.88|2202.18|2210.36|2201.66|24
1625121130000|2021-07-01 06:32:10|2211|2202.3|2211.97|2203.27|2211.97|2203.27|2210.84|2202.14|25
1625121140000|2021-07-01 06:32:20|2211.55|2202.85|2213.64|2204.94|2213.64|2204.94|2211.55|2202.85|24
1625121150000|2021-07-01 06:32:30|2213.71|2205.01|2213.01|2204.31|2213.87|2205.17|2212.82|2204.12|25
1625121160000|2021-07-01 06:32:40|2212.99|2204.29|2212.76|2204.06|2213.07|2204.37|2212.56|2203.86|23
1625121170000|2021-07-01 06:32:50|2212.8|2204.1|2212.99|2204.29|2213.01|2204.31|2212.68|2203.98|19
1625121180000|2021-07-01 06:33:00|2213.22|2204.52|2211.19|2202.49|2213.22|2204.52|2211.19|2202.49|15
1625121190000|2021-07-01 06:33:10|2211.14|2202.44|2211.37|2202.67|2211.37|2202.67|2210.98|2202.28|15
1625121200000|2021-07-01 06:33:20|2211.49|2202.79|2213.26|2204.56|2213.34|2204.64|2210.98|2202.28|28
1625121210000|2021-07-01 06:33:30|2213.25|2204.55|2213.25|2204.55|2213.44|2204.74|2213.1|2204.4|23
1625121220000|2021-07-01 06:33:40|2213.33|2204.63|2213.99|2205.29|2214.67|2205.97|2213.33|2204.63|25
1625121230000|2021-07-01 06:33:50|2213.93|2205.23|2214.73|2206.03|2214.89|2206.19|2213.86|2205.16|24
1625121240000|2021-07-01 06:34:00|2214.68|2205.98|2214.24|2205.54|2215.02|2206.32|2213.89|2205.19|21
1625121250000|2021-07-01 06:34:10|2214.55|2205.85|2212.77|2204.07|2214.55|2205.85|2212.77|2204.07|21
1625121260000|2021-07-01 06:34:20|2212.79|2204.09|2214.19|2205.49|2214.19|2205.49|2212.73|2204.03|19
1625121270000|2021-07-01 06:34:30|2214.21|2205.51|2214.48|2205.78|2214.63|2205.93|2213.98|2205.28|18
1625121280000|2021-07-01 06:34:40|2214.45|2205.75|2214.24|2205.54|2214.45|2205.75|2214.03|2205.33|20
1625121290000|2021-07-01 06:34:50|2214.23|2205.53|2213.97|2205.27|2214.44|2205.74|2213.97|2205.27|15
1625121300000|2021-07-01 06:35:00|2213.9|2205.2|2214.4|2205.7|2214.41|2205.71|2213.74|2205.04|23
1625121310000|2021-07-01 06:35:10|2214.33|2205.63|2213.85|2205.15|2214.38|2205.68|2213.85|2205.15|18
1625121320000|2021-07-01 06:35:20|2213.84|2205.14|2214.49|2205.79|2214.52|2205.82|2213.84|2205.14|22
1625121330000|2021-07-01 06:35:30|2214.53|2205.83|2215.22|2206.52|2215.22|2206.52|2214.53|2205.83|21
1625121340000|2021-07-01 06:35:40|2215.28|2206.58|2215.82|2207.12|2215.84|2207.14|2215.25|2206.55|22
1625121350000|2021-07-01 06:35:50|2215.86|2207.16|2216.37|2207.67|2217.03|2208.33|2215.86|2207.16|26
1625121360000|2021-07-01 06:36:00|2216.36|2207.66|2216.3|2207.6|2216.41|2207.71|2215.69|2206.99|29
1625121370000|2021-07-01 06:36:10|2216.29|2207.59|2214.26|2205.56|2216.53|2207.83|2214.26|2205.56|18
1625121380000|2021-07-01 06:36:20|2213.92|2205.22|2213.08|2204.38|2213.92|2205.22|2212.48|2203.78|28
1625121390000|2021-07-01 06:36:30|2212.71|2204.01|2212.57|2203.87|2212.91|2204.21|2212.28|2203.58|18
1625121400000|2021-07-01 06:36:40|2212.43|2203.73|2212.24|2203.54|2212.46|2203.76|2212.19|2203.49|23
1625121410000|2021-07-01 06:36:50|2212.27|2203.57|2212.1|2203.4|2212.32|2203.62|2211.94|2203.24|21
1625121420000|2021-07-01 06:37:00|2212.06|2203.36|2210.12|2201.42|2212.06|2203.36|2209.66|2200.96|22
1625121430000|2021-07-01 06:37:10|2210.16|2201.46|2209.63|2200.93|2210.37|2201.67|2209.25|2200.55|29
1625121440000|2021-07-01 06:37:20|2209.92|2201.22|2211.71|2203.01|2211.78|2203.08|2209.92|2201.22|25
1625121450000|2021-07-01 06:37:30|2211.66|2202.96|2211.33|2202.63|2211.68|2202.98|2210.81|2202.11|26
1625121460000|2021-07-01 06:37:40|2211.31|2202.61|2210.65|2201.95|2211.6|2202.9|2210.53|2201.83|25
1625121470000|2021-07-01 06:37:50|2210.66|2201.96|2209.06|2200.36|2210.93|2202.23|2208.93|2200.23|24
1625121480000|2021-07-01 06:38:00|2208.98|2200.28|2208.21|2199.51|2209.04|2200.34|2208.03|2199.33|19
1625121490000|2021-07-01 06:38:10|2208.23|2199.53|2207.63|2198.93|2208.56|2199.86|2207.53|2198.83|18
1625121500000|2021-07-01 06:38:20|2207.4|2198.7|2206.62|2197.92|2207.4|2198.7|2206.36|2197.66|23
1625121510000|2021-07-01 06:38:30|2206.64|2197.94|2207.09|2198.39|2207.14|2198.44|2206.39|2197.69|25
1625121520000|2021-07-01 06:38:40|2206.98|2198.28|2207.02|2198.32|2207.08|2198.38|2206.9|2198.2|11
1625121530000|2021-07-01 06:38:50|2207.16|2198.46|2206.04|2197.34|2207.16|2198.46|2206.04|2197.34|21
1625121540000|2021-07-01 06:39:00|2206.08|2197.38|2205.58|2196.88|2206.44|2197.74|2205.58|2196.88|24
1625121550000|2021-07-01 06:39:10|2205.6|2196.9|2205.3|2196.6|2205.76|2197.06|2205.14|2196.44|21
1625121560000|2021-07-01 06:39:20|2205.2|2196.5|2205.29|2196.59|2205.56|2196.86|2205.2|2196.5|18
1625121570000|2021-07-01 06:39:30|2205.59|2196.89|2205.22|2196.52|2205.85|2197.15|2205.04|2196.34|18
1625121580000|2021-07-01 06:39:40|2205.18|2196.48|2205.25|2196.55|2205.4|2196.7|2205.08|2196.38|19
1625121590000|2021-07-01 06:39:50|2205.37|2196.67|2205.45|2196.75|2205.78|2197.08|2205.14|2196.44|12
1625121600000|2021-07-01 06:40:00|2205.37|2196.67|2205.3|2196.6|2205.39|2196.69|2205.19|2196.49|8
1625121610000|2021-07-01 06:40:10|2205.39|2196.69|2205.57|2196.87|2205.69|2196.99|2205.22|2196.52|12
1625121620000|2021-07-01 06:40:20|2205.29|2196.59|2207.41|2198.71|2207.41|2198.71|2205.26|2196.56|21
1625121630000|2021-07-01 06:40:30|2207.67|2198.97|2209.15|2200.45|2209.3|2200.6|2207.62|2198.92|27
1625121640000|2021-07-01 06:40:40|2209.13|2200.43|2208.05|2199.35|2209.31|2200.61|2208.02|2199.32|21
1625121650000|2021-07-01 06:40:50|2208.2|2199.5|2207.4|2198.7|2208.33|2199.63|2207.37|2198.67|28
1625121660000|2021-07-01 06:41:00|2207.55|2198.85|2207.44|2198.74|2207.68|2198.98|2207.31|2198.61|20
1625121670000|2021-07-01 06:41:10|2207.01|2198.31|2207.64|2198.94|2207.64|2198.94|2206.92|2198.22|23
1625121680000|2021-07-01 06:41:20|2207.63|2198.93|2206|2197.3|2207.7|2199|2205.96|2197.26|26
1625121690000|2021-07-01 06:41:30|2205.9|2197.2|2205.48|2196.78|2206.28|2197.58|2205.22|2196.52|25
1625121700000|2021-07-01 06:41:40|2205.33|2196.63|2205.47|2196.77|2205.64|2196.94|2205.1|2196.4|24
1625121710000|2021-07-01 06:41:50|2205.49|2196.79|2205.46|2196.76|2205.72|2197.02|2205.26|2196.56|21
1625121720000|2021-07-01 06:42:00|2205.44|2196.74|2205.62|2196.92|2205.67|2196.97|2205.44|2196.74|17
1625121730000|2021-07-01 06:42:10|2205.66|2196.96|2205.38|2196.68|2205.66|2196.96|2205.34|2196.64|22
1625121740000|2021-07-01 06:42:20|2205.37|2196.67|2206.11|2197.41|2206.23|2197.53|2205.37|2196.67|20
1625121750000|2021-07-01 06:42:30|2206.35|2197.65|2203.49|2194.79|2206.35|2197.65|2203.24|2194.54|24
1625121760000|2021-07-01 06:42:40|2203.16|2194.46|2202.86|2194.16|2203.58|2194.88|2202.86|2194.16|16
1625121770000|2021-07-01 06:42:50|2202.93|2194.23|2203.14|2194.44|2203.62|2194.92|2202.87|2194.17|20
1625121780000|2021-07-01 06:43:00|2203.21|2194.51|2201.86|2193.16|2203.21|2194.51|2201.85|2193.15|18
1625121790000|2021-07-01 06:43:10|2201.87|2193.17|2202.31|2193.61|2202.33|2193.63|2201.45|2192.75|17
1625121800000|2021-07-01 06:43:20|2202.49|2193.79|2203.72|2195.02|2204.17|2195.47|2202.17|2193.47|23
1625121810000|2021-07-01 06:43:30|2203.78|2195.08|2204.69|2195.99|2204.69|2195.99|2203.7|2195|24
1625121820000|2021-07-01 06:43:40|2204.72|2196.02|2204.34|2195.64|2204.82|2196.12|2204.27|2195.57|14
1625121830000|2021-07-01 06:43:50|2204.36|2195.66|2204.18|2195.48|2204.4|2195.7|2204.15|2195.45|21
1625121840000|2021-07-01 06:44:00|2204.14|2195.44|2204.15|2195.45|2204.26|2195.56|2204.05|2195.35|15
1625121850000|2021-07-01 06:44:10|2204.22|2195.52|2205.14|2196.44|2205.14|2196.44|2204.22|2195.52|22
1625121860000|2021-07-01 06:44:20|2205.11|2196.41|2206.03|2197.33|2206.15|2197.45|2205.11|2196.41|22
1625121870000|2021-07-01 06:44:30|2206.02|2197.32|2205.62|2196.92|2206.13|2197.43|2205.5|2196.8|20
1625121880000|2021-07-01 06:44:40|2205.61|2196.91|2203.72|2195.02|2205.61|2196.91|2203.58|2194.88|26
1625121890000|2021-07-01 06:44:50|2203.71|2195.01|2202.69|2193.99|2203.78|2195.08|2202.21|2193.51|27
1625121900000|2021-07-01 06:45:00|2202.66|2193.96|2201.42|2192.72|2202.75|2194.05|2201.42|2192.72|25
1625121910000|2021-07-01 06:45:10|2201.3|2192.6|2201.95|2193.25|2202.05|2193.35|2201.14|2192.44|26
1625121920000|2021-07-01 06:45:20|2202.39|2193.69|2202.92|2194.22|2203.44|2194.74|2202.39|2193.69|25
1625121930000|2021-07-01 06:45:30|2202.9|2194.2|2202.1|2193.4|2202.96|2194.26|2202.1|2193.4|25
1625121940000|2021-07-01 06:45:40|2202.09|2193.39|2200.49|2191.79|2202.09|2193.39|2200.49|2191.79|23
1625121950000|2021-07-01 06:45:50|2200.42|2191.72|2193.19|2184.49|2200.42|2191.72|2192.39|2183.69|28
1625121960000|2021-07-01 06:46:00|2192.72|2184.02|2183.62|2174.92|2192.78|2184.08|2182.59|2173.89|28
1625121970000|2021-07-01 06:46:10|2183.57|2174.87|2182.02|2173.32|2183.57|2174.87|2179.77|2171.07|29
1625121980000|2021-07-01 06:46:20|2181.57|2172.87|2182.9|2174.2|2183.11|2174.41|2181.41|2172.71|26
1625121990000|2021-07-01 06:46:30|2182.7|2174|2184.31|2175.61|2184.86|2176.16|2182.7|2174|27
1625122000000|2021-07-01 06:46:40|2184.11|2175.41|2183.54|2174.84|2184.62|2175.92|2183.07|2174.37|28
1625122010000|2021-07-01 06:46:50|2183.98|2175.28|2185.54|2176.84|2186.32|2177.62|2183.74|2175.04|27
1625122020000|2021-07-01 06:47:00|2186.27|2177.57|2179.45|2170.75|2187.23|2178.53|2179.45|2170.75|28
1625122030000|2021-07-01 06:47:10|2178.39|2169.69|2175.17|2166.47|2179.55|2170.85|2175.17|2166.47|28
1625122040000|2021-07-01 06:47:20|2174.93|2166.23|2175.59|2166.89|2179.68|2170.98|2174.89|2166.19|26
1625122050000|2021-07-01 06:47:30|2175.49|2166.79|2179.02|2170.32|2179.9|2171.2|2175.49|2166.79|29
1625122060000|2021-07-01 06:47:40|2179.1|2170.4|2176.28|2167.58|2179.1|2170.4|2176.08|2167.38|28
1625122070000|2021-07-01 06:47:50|2176.02|2167.32|2174.08|2165.38|2176.02|2167.32|2173.67|2164.97|26
1625122080000|2021-07-01 06:48:00|2174.13|2165.43|2174.58|2165.88|2176.65|2167.95|2173.59|2164.89|28
1625122090000|2021-07-01 06:48:10|2174.71|2166.01|2175.45|2166.75|2177.14|2168.44|2174.71|2166.01|27
1625122100000|2021-07-01 06:48:20|2175.54|2166.84|2175.86|2167.16|2176.17|2167.47|2175.14|2166.44|26
1625122110000|2021-07-01 06:48:30|2176.07|2167.37|2177.11|2168.41|2177.19|2168.49|2174.8|2166.1|23
1625122120000|2021-07-01 06:48:40|2177.01|2168.31|2177.76|2169.06|2178.8|2170.1|2176.27|2167.57|28
1625122130000|2021-07-01 06:48:50|2177.7|2169|2177.81|2169.11|2177.83|2169.13|2176.68|2167.98|28
1625122140000|2021-07-01 06:49:00|2177.74|2169.04|2178.36|2169.66|2178.68|2169.98|2176.94|2168.24|27
1625122150000|2021-07-01 06:49:10|2177.73|2169.03|2172.93|2164.23|2178.1|2169.4|2172.88|2164.18|26
1625122160000|2021-07-01 06:49:20|2172.81|2164.11|2172.39|2163.69|2173.11|2164.41|2172.08|2163.38|27
1625122170000|2021-07-01 06:49:30|2172.03|2163.33|2172.49|2163.79|2172.77|2164.07|2171.78|2163.08|27
1625122180000|2021-07-01 06:49:40|2172.44|2163.74|2172.71|2164.01|2172.85|2164.15|2172.02|2163.32|26
1625122190000|2021-07-01 06:49:50|2172.23|2163.53|2169.57|2160.87|2172.47|2163.77|2169.42|2160.72|27
1625122200000|2021-07-01 06:50:00|2169.58|2160.88|2170.26|2161.56|2171.06|2162.36|2169.11|2160.41|27
1625122210000|2021-07-01 06:50:10|2170.67|2161.97|2169.26|2160.56|2170.76|2162.06|2169|2160.3|28
1625122220000|2021-07-01 06:50:20|2169.2|2160.5|2167.62|2158.92|2169.22|2160.52|2167.45|2158.75|28
1625122230000|2021-07-01 06:50:30|2168.11|2159.41|2171.08|2162.38|2171.16|2162.46|2168.11|2159.41|29
1625122240000|2021-07-01 06:50:40|2171.1|2162.4|2172.08|2163.38|2172.08|2163.38|2171.02|2162.32|24
1625122250000|2021-07-01 06:50:50|2171.84|2163.14|2172.05|2163.35|2172.74|2164.04|2171.72|2163.02|27
1625122260000|2021-07-01 06:51:00|2172.11|2163.41|2172.52|2163.82|2173.41|2164.71|2171.71|2163.01|28
1625122270000|2021-07-01 06:51:10|2172.42|2163.72|2174.59|2165.89|2174.96|2166.26|2172.42|2163.72|24
1625122280000|2021-07-01 06:51:20|2174.17|2165.47|2172.87|2164.17|2174.17|2165.47|2172.33|2163.63|28
1625122290000|2021-07-01 06:51:30|2172.71|2164.01|2174.28|2165.58|2174.88|2166.18|2172.71|2164.01|27
1625122300000|2021-07-01 06:51:40|2174.34|2165.64|2174.89|2166.19|2175.06|2166.36|2174.19|2165.49|21
1625122310000|2021-07-01 06:51:50|2174.98|2166.28|2175.05|2166.35|2176.51|2167.81|2174.87|2166.17|29
1625122320000|2021-07-01 06:52:00|2175.23|2166.53|2174.08|2165.38|2175.44|2166.74|2174.08|2165.38|20
1625122330000|2021-07-01 06:52:10|2173.89|2165.19|2174.15|2165.45|2175.46|2166.76|2173.41|2164.71|27
1625122340000|2021-07-01 06:52:20|2174.21|2165.51|2173.27|2164.57|2174.34|2165.64|2173.2|2164.5|24
1625122350000|2021-07-01 06:52:30|2173.47|2164.77|2173.36|2164.66|2175|2166.3|2173.36|2164.66|27
1625122360000|2021-07-01 06:52:40|2173.37|2164.67|2175.49|2166.79|2175.73|2167.03|2173.37|2164.67|25
1625122370000|2021-07-01 06:52:50|2175.81|2167.11|2174.8|2166.1|2175.81|2167.11|2174.54|2165.84|25
1625122380000|2021-07-01 06:53:00|2174.91|2166.21|2174.92|2166.22|2175.29|2166.59|2174.68|2165.98|26
1625122390000|2021-07-01 06:53:10|2174.98|2166.28|2174.75|2166.05|2175.15|2166.45|2174.65|2165.95|27
1625122400000|2021-07-01 06:53:20|2174.72|2166.02|2174.94|2166.24|2175.12|2166.42|2174.62|2165.92|26
1625122410000|2021-07-01 06:53:30|2174.74|2166.04|2175.91|2167.21|2176.47|2167.77|2174.74|2166.04|26
1625122420000|2021-07-01 06:53:40|2176.07|2167.37|2175.86|2167.16|2176.07|2167.37|2174.94|2166.24|28
1625122430000|2021-07-01 06:53:50|2176.18|2167.48|2178.95|2170.25|2179.38|2170.68|2176.18|2167.48|28
1625122440000|2021-07-01 06:54:00|2179.06|2170.36|2175.99|2167.29|2179.06|2170.36|2175.9|2167.2|26
1625122450000|2021-07-01 06:54:10|2175.81|2167.11|2175.93|2167.23|2176.52|2167.82|2175.59|2166.89|25
1625122460000|2021-07-01 06:54:20|2175.68|2166.98|2175.88|2167.18|2176.26|2167.56|2175.68|2166.98|19
1625122470000|2021-07-01 06:54:30|2176.01|2167.31|2175.76|2167.06|2176.3|2167.6|2175.65|2166.95|23
1625122480000|2021-07-01 06:54:40|2175.53|2166.83|2176.1|2167.4|2179.23|2170.53|2175.42|2166.72|27
1625122490000|2021-07-01 06:54:50|2175.97|2167.27|2175.05|2166.35|2176.65|2167.95|2174.93|2166.23|25
1625122500000|2021-07-01 06:55:00|2175.32|2166.62|2174.35|2165.65|2175.9|2167.2|2174.35|2165.65|28
1625122510000|2021-07-01 06:55:10|2174.26|2165.56|2175.52|2166.82|2175.52|2166.82|2174.14|2165.44|23
1625122520000|2021-07-01 06:55:20|2175.5|2166.8|2173.48|2164.78|2175.5|2166.8|2172.86|2164.16|25
1625122530000|2021-07-01 06:55:30|2173.21|2164.51|2173.67|2164.97|2173.74|2165.04|2172.8|2164.1|23
1625122540000|2021-07-01 06:55:40|2173.76|2165.06|2172.57|2163.87|2173.93|2165.23|2172.55|2163.85|28
1625122550000|2021-07-01 06:55:50|2171.98|2163.28|2174.61|2165.91|2175.23|2166.53|2171.98|2163.28|23
1625122560000|2021-07-01 06:56:00|2174.74|2166.04|2174.08|2165.38|2174.85|2166.15|2173.42|2164.72|27
1625122570000|2021-07-01 06:56:10|2173.93|2165.23|2173.13|2164.43|2174.19|2165.49|2173.08|2164.38|22
1625122580000|2021-07-01 06:56:20|2173.23|2164.53|2173.43|2164.73|2173.81|2165.11|2172.87|2164.17|24
1625122590000|2021-07-01 06:56:30|2173.54|2164.84|2173|2164.3|2173.71|2165.01|2173|2164.3|13
1625122600000|2021-07-01 06:56:40|2173.16|2164.46|2174.61|2165.91|2174.61|2165.91|2173.01|2164.31|22
1625122610000|2021-07-01 06:56:50|2174.9|2166.2|2174.03|2165.33|2175.56|2166.86|2174|2165.3|26
1625122620000|2021-07-01 06:57:00|2173.83|2165.13|2173.92|2165.22|2174.17|2165.47|2173.64|2164.94|24
1625122630000|2021-07-01 06:57:10|2174.29|2165.59|2174.98|2166.28|2175.25|2166.55|2174.29|2165.59|21
1625122640000|2021-07-01 06:57:20|2175|2166.3|2174.84|2166.14|2175.25|2166.55|2174.67|2165.97|27
1625122650000|2021-07-01 06:57:30|2174.8|2166.1|2173.87|2165.17|2175.14|2166.44|2173.72|2165.02|23
1625122660000|2021-07-01 06:57:40|2173.78|2165.08|2174.81|2166.11|2174.81|2166.11|2173.78|2165.08|22
1625122670000|2021-07-01 06:57:50|2174.71|2166.01|2174.03|2165.33|2174.86|2166.16|2174.03|2165.33|26
1625122680000|2021-07-01 06:58:00|2174.4|2165.7|2173.97|2165.27|2174.42|2165.72|2173.34|2164.64|25
1625122690000|2021-07-01 06:58:10|2173.73|2165.03|2172.31|2163.61|2174.21|2165.51|2171.94|2163.24|29
1625122700000|2021-07-01 06:58:20|2172.34|2163.64|2172.37|2163.67|2172.71|2164.01|2171.98|2163.28|22
1625122710000|2021-07-01 06:58:30|2172.38|2163.68|2170.53|2161.83|2172.76|2164.06|2170.45|2161.75|27
1625122720000|2021-07-01 06:58:40|2170.13|2161.43|2167.65|2158.95|2170.16|2161.46|2167.25|2158.55|27
1625122730000|2021-07-01 06:58:50|2167.45|2158.75|2168.17|2159.47|2168.36|2159.66|2166.24|2157.54|24
1625122740000|2021-07-01 06:59:00|2167.76|2159.06|2167.33|2158.63|2167.76|2159.06|2165.94|2157.24|26
1625122750000|2021-07-01 06:59:10|2167.04|2158.34|2162.23|2153.53|2167.3|2158.6|2161.81|2153.11|28
1625122760000|2021-07-01 06:59:20|2161.96|2153.26|2163.74|2155.04|2164.94|2156.24|2161.01|2152.31|28
1625122770000|2021-07-01 06:59:30|2163.39|2154.69|2163.84|2155.14|2164.39|2155.69|2163.35|2154.65|27
1625122780000|2021-07-01 06:59:40|2164.06|2155.36|2164.54|2155.84|2164.67|2155.97|2163.8|2155.1|24
1625122790000|2021-07-01 06:59:50|2164.71|2156.01|2164.5|2155.8|2165.33|2156.63|2164.5|2155.8|21
1625122800000|2021-07-01 07:00:00|2164.17|2155.47|2162.19|2153.49|2164.18|2155.48|2162.19|2153.49|29
1625122810000|2021-07-01 07:00:10|2162.44|2153.74|2164.93|2156.23|2165.12|2156.42|2162.44|2153.74|24
1625122820000|2021-07-01 07:00:20|2164.69|2155.99|2163.51|2154.81|2166.17|2157.47|2163.4|2154.7|27
1625122830000|2021-07-01 07:00:30|2163.35|2154.65|2164.57|2155.87|2164.57|2155.87|2162.93|2154.23|26
1625122840000|2021-07-01 07:00:40|2164.68|2155.98|2164.79|2156.09|2165.56|2156.86|2164.67|2155.97|29
1625122850000|2021-07-01 07:00:50|2164.84|2156.14|2166.36|2157.66|2166.56|2157.86|2164.6|2155.9|27
1625122860000|2021-07-01 07:01:00|2166.27|2157.57|2167.1|2158.4|2167.1|2158.4|2165.9|2157.2|26
1625122870000|2021-07-01 07:01:10|2167.24|2158.54|2167.71|2159.01|2167.83|2159.13|2167.05|2158.35|26
1625122880000|2021-07-01 07:01:20|2167.79|2159.09|2168.69|2159.99|2169.19|2160.49|2167.62|2158.92|27
1625122890000|2021-07-01 07:01:30|2168.78|2160.08|2170.93|2162.23|2170.93|2162.23|2168.78|2160.08|28
1625122900000|2021-07-01 07:01:40|2170.96|2162.26|2172.19|2163.49|2172.29|2163.59|2170.56|2161.86|26
1625122910000|2021-07-01 07:01:50|2172.53|2163.83|2172.45|2163.75|2172.72|2164.02|2171.32|2162.62|27
1625122920000|2021-07-01 07:02:00|2172.7|2164|2171.26|2162.56|2172.7|2164|2170.97|2162.27|27
1625122930000|2021-07-01 07:02:10|2171.28|2162.58|2172.94|2164.24|2173.54|2164.84|2171.18|2162.48|21
1625122940000|2021-07-01 07:02:20|2172.5|2163.8|2173.17|2164.47|2173.51|2164.81|2172.46|2163.76|25
1625122950000|2021-07-01 07:02:30|2172.9|2164.2|2172.32|2163.62|2173.21|2164.51|2172.32|2163.62|28
1625122960000|2021-07-01 07:02:40|2172.31|2163.61|2172.16|2163.46|2172.52|2163.82|2172.01|2163.31|25
1625122970000|2021-07-01 07:02:50|2172.08|2163.38|2172.61|2163.91|2172.61|2163.91|2171.74|2163.04|19
1625122980000|2021-07-01 07:03:00|2172.28|2163.58|2172.35|2163.65|2172.48|2163.78|2172.03|2163.33|24
1625122990000|2021-07-01 07:03:10|2172.33|2163.63|2173.24|2164.54|2173.28|2164.58|2172.18|2163.48|27
1625123000000|2021-07-01 07:03:20|2173.26|2164.56|2173.04|2164.34|2173.3|2164.6|2172.82|2164.12|25
1625123010000|2021-07-01 07:03:30|2172.94|2164.24|2173.05|2164.35|2173.25|2164.55|2172.54|2163.84|22
1625123020000|2021-07-01 07:03:40|2172.99|2164.29|2172.73|2164.03|2173.13|2164.43|2172.5|2163.8|19
1625123030000|2021-07-01 07:03:50|2172.6|2163.9|2172.66|2163.96|2172.79|2164.09|2172.57|2163.87|21
1625123040000|2021-07-01 07:04:00|2172.73|2164.03|2173.99|2165.29|2174.05|2165.35|2172.73|2164.03|21
1625123050000|2021-07-01 07:04:10|2174.01|2165.31|2173.66|2164.96|2174.02|2165.32|2173.26|2164.56|21
1625123060000|2021-07-01 07:04:20|2173.72|2165.02|2174|2165.3|2174.06|2165.36|2173.65|2164.95|19
1625123070000|2021-07-01 07:04:30|2173.82|2165.12|2172.66|2163.96|2173.95|2165.25|2172.59|2163.89|25
1625123080000|2021-07-01 07:04:40|2172.78|2164.08|2172.46|2163.76|2172.89|2164.19|2172.39|2163.69|26
1625123090000|2021-07-01 07:04:50|2172.57|2163.87|2172.83|2164.13|2172.87|2164.17|2172.37|2163.67|23
1625123100000|2021-07-01 07:05:00|2172.8|2164.1|2172.42|2163.72|2172.82|2164.12|2172.42|2163.72|20
1625123110000|2021-07-01 07:05:10|2172.41|2163.71|2172.65|2163.95|2172.82|2164.12|2172.37|2163.67|23
1625123120000|2021-07-01 07:05:20|2172.64|2163.94|2172.6|2163.9|2172.71|2164.01|2172.47|2163.77|16
1625123130000|2021-07-01 07:05:30|2172.55|2163.85|2172.69|2163.99|2172.74|2164.04|2172.54|2163.84|26
1625123140000|2021-07-01 07:05:40|2172.63|2163.93|2171.64|2162.94|2172.67|2163.97|2171.33|2162.63|24
1625123150000|2021-07-01 07:05:50|2171.67|2162.97|2171.3|2162.6|2171.67|2162.97|2171.29|2162.59|20
1625123160000|2021-07-01 07:06:00|2170.06|2161.36|2169.61|2160.91|2170.26|2161.56|2169.59|2160.89|25
1625123170000|2021-07-01 07:06:10|2169.59|2160.89|2169.66|2160.96|2169.76|2161.06|2169.23|2160.53|21
1625123180000|2021-07-01 07:06:20|2169.65|2160.95|2169.46|2160.76|2169.65|2160.95|2169.36|2160.66|11
1625123190000|2021-07-01 07:06:30|2169.44|2160.74|2170.29|2161.59|2170.29|2161.59|2169.37|2160.67|19
1625123200000|2021-07-01 07:06:40|2170.56|2161.86|2170.41|2161.71|2171.03|2162.33|2170.36|2161.66|20
1625123210000|2021-07-01 07:06:50|2170.77|2162.07|2170.47|2161.77|2170.77|2162.07|2169.86|2161.16|25
1625123220000|2021-07-01 07:07:00|2170.44|2161.74|2171.84|2163.14|2172.38|2163.68|2170.41|2161.71|25
1625123230000|2021-07-01 07:07:10|2171.65|2162.95|2171.24|2162.54|2171.74|2163.04|2171.22|2162.52|28
1625123240000|2021-07-01 07:07:20|2171.33|2162.63|2172.07|2163.37|2172.25|2163.55|2171.3|2162.6|23
1625123250000|2021-07-01 07:07:30|2171.76|2163.06|2172.54|2163.84|2172.54|2163.84|2171.75|2163.05|20
1625123260000|2021-07-01 07:07:40|2172.51|2163.81|2172.11|2163.41|2172.57|2163.87|2172.06|2163.36|24
1625123270000|2021-07-01 07:07:50|2172.05|2163.35|2171.8|2163.1|2172.17|2163.47|2171.64|2162.94|25
1625123280000|2021-07-01 07:08:00|2171.85|2163.15|2171.71|2163.01|2171.88|2163.18|2171.67|2162.97|21
1625123290000|2021-07-01 07:08:10|2171.86|2163.16|2170.37|2161.67|2171.9|2163.2|2170.37|2161.67|28
1625123300000|2021-07-01 07:08:20|2170.44|2161.74|2170.19|2161.49|2170.44|2161.74|2170.05|2161.35|28
1625123310000|2021-07-01 07:08:30|2170.23|2161.53|2170.83|2162.13|2171.09|2162.39|2170.22|2161.52|26
1625123320000|2021-07-01 07:08:40|2170.85|2162.15|2167.8|2159.1|2170.85|2162.15|2167.8|2159.1|26
1625123330000|2021-07-01 07:08:50|2167.96|2159.26|2166.99|2158.29|2167.97|2159.27|2166.78|2158.08|26
1625123340000|2021-07-01 07:09:00|2166.87|2158.17|2168.44|2159.74|2168.44|2159.74|2166.65|2157.95|26
1625123350000|2021-07-01 07:09:10|2168.23|2159.53|2167.96|2159.26|2168.69|2159.99|2167.75|2159.05|27
1625123360000|2021-07-01 07:09:20|2167.98|2159.28|2168.3|2159.6|2168.85|2160.15|2167.7|2159|26
1625123370000|2021-07-01 07:09:30|2168.22|2159.52|2167.39|2158.69|2168.43|2159.73|2167.39|2158.69|25
1625123380000|2021-07-01 07:09:40|2167.11|2158.41|2168|2159.3|2168.07|2159.37|2166.78|2158.08|27
1625123390000|2021-07-01 07:09:50|2167.89|2159.19|2167.4|2158.7|2168.04|2159.34|2167.12|2158.42|26
1625123400000|2021-07-01 07:10:00|2167.49|2158.79|2166.42|2157.72|2167.49|2158.79|2166.36|2157.66|25
1625123410000|2021-07-01 07:10:10|2166.39|2157.69|2166.7|2158|2166.94|2158.24|2166.39|2157.69|20
1625123420000|2021-07-01 07:10:20|2166.79|2158.09|2166.79|2158.09|2166.9|2158.2|2166.69|2157.99|20
1625123430000|2021-07-01 07:10:30|2166.9|2158.2|2167.53|2158.83|2167.87|2159.17|2166.63|2157.93|21
1625123440000|2021-07-01 07:10:40|2167.48|2158.78|2167.14|2158.44|2167.54|2158.84|2167.14|2158.44|18
1625123450000|2021-07-01 07:10:50|2167.15|2158.45|2165.67|2156.97|2167.15|2158.45|2165.67|2156.97|23
1625123460000|2021-07-01 07:11:00|2165.53|2156.83|2164.93|2156.23|2165.6|2156.9|2164.85|2156.15|22
1625123470000|2021-07-01 07:11:10|2165.16|2156.46|2163.11|2154.41|2165.24|2156.54|2163|2154.3|26
1625123480000|2021-07-01 07:11:20|2163.21|2154.51|2161.44|2152.74|2163.32|2154.62|2161.36|2152.66|27
1625123490000|2021-07-01 07:11:30|2161.58|2152.88|2157.61|2148.91|2161.58|2152.88|2157.46|2148.76|28
1625123500000|2021-07-01 07:11:40|2157.66|2148.96|2157.02|2148.32|2158.66|2149.96|2156.76|2148.06|28
1625123510000|2021-07-01 07:11:50|2157.08|2148.38|2155.99|2147.29|2157.08|2148.38|2155.52|2146.82|28
1625123520000|2021-07-01 07:12:00|2155.82|2147.12|2155.78|2147.08|2156.95|2148.25|2155.57|2146.87|27
1625123530000|2021-07-01 07:12:10|2155.67|2146.97|2152.92|2144.22|2156.43|2147.73|2152.92|2144.22|22
1625123540000|2021-07-01 07:12:20|2153.5|2144.8|2152.07|2143.37|2153.82|2145.12|2151.73|2143.03|29
1625123550000|2021-07-01 07:12:30|2152.61|2143.91|2152.86|2144.16|2153.23|2144.53|2151.48|2142.78|26
1625123560000|2021-07-01 07:12:40|2152.83|2144.13|2153.46|2144.76|2153.68|2144.98|2152.58|2143.88|27
1625123570000|2021-07-01 07:12:50|2153.86|2145.16|2159.02|2150.32|2159.02|2150.32|2153.86|2145.16|28
1625123580000|2021-07-01 07:13:00|2158.47|2149.77|2159.19|2150.49|2159.23|2150.53|2158.43|2149.73|23
1625123590000|2021-07-01 07:13:10|2158.58|2149.88|2158.93|2150.23|2159.18|2150.48|2158.19|2149.49|25
1625123600000|2021-07-01 07:13:20|2158.98|2150.28|2159.99|2151.29|2160.05|2151.35|2158.93|2150.23|24
1625123610000|2021-07-01 07:13:30|2160.12|2151.42|2161.53|2152.83|2161.53|2152.83|2159.95|2151.25|27
1625123620000|2021-07-01 07:13:40|2161.54|2152.84|2161.3|2152.6|2161.87|2153.17|2160.57|2151.87|28
1625123630000|2021-07-01 07:13:50|2161.08|2152.38|2161.67|2152.97|2162.07|2153.37|2161.08|2152.38|28
1625123640000|2021-07-01 07:14:00|2162.08|2153.38|2160.46|2151.76|2162.08|2153.38|2160.43|2151.73|28
1625123650000|2021-07-01 07:14:10|2160.48|2151.78|2157.93|2149.23|2160.48|2151.78|2157.17|2148.47|27
1625123660000|2021-07-01 07:14:20|2157.9|2149.2|2160.08|2151.38|2160.16|2151.46|2157.87|2149.17|26
1625123670000|2021-07-01 07:14:30|2160.1|2151.4|2160.23|2151.53|2160.4|2151.7|2159.24|2150.54|29
1625123680000|2021-07-01 07:14:40|2160.3|2151.6|2160.55|2151.85|2160.56|2151.86|2160.01|2151.31|28
1625123690000|2021-07-01 07:14:50|2160.59|2151.89|2161.52|2152.82|2161.52|2152.82|2160.25|2151.55|25
1625123700000|2021-07-01 07:15:00|2161.51|2152.81|2159.74|2151.04|2161.55|2152.85|2159.58|2150.88|25
1625123710000|2021-07-01 07:15:10|2159.75|2151.05|2161.99|2153.29|2162.03|2153.33|2159.66|2150.96|27
1625123720000|2021-07-01 07:15:20|2161.93|2153.23|2163.5|2154.8|2163.58|2154.88|2161.93|2153.23|27
1625123730000|2021-07-01 07:15:30|2163.62|2154.92|2163.83|2155.13|2165.12|2156.42|2163.59|2154.89|24
1625123740000|2021-07-01 07:15:40|2164.06|2155.36|2164.82|2156.12|2166.08|2157.38|2164.06|2155.36|26
1625123750000|2021-07-01 07:15:50|2165.21|2156.51|2166.01|2157.31|2166.07|2157.37|2165.12|2156.42|22
1625123760000|2021-07-01 07:16:00|2166.04|2157.34|2166.1|2157.4|2166.26|2157.56|2165.55|2156.85|26
1625123770000|2021-07-01 07:16:10|2166.16|2157.46|2166.34|2157.64|2166.62|2157.92|2166.09|2157.39|16
1625123780000|2021-07-01 07:16:20|2166.72|2158.02|2165.74|2157.04|2166.83|2158.13|2165.56|2156.86|23
1625123790000|2021-07-01 07:16:30|2165.65|2156.95|2165.14|2156.44|2165.7|2157|2164.33|2155.63|26
1625123800000|2021-07-01 07:16:40|2165.02|2156.32|2164.47|2155.77|2165.68|2156.98|2164.44|2155.74|26
1625123810000|2021-07-01 07:16:50|2164.41|2155.71|2163.62|2154.92|2164.6|2155.9|2163.57|2154.87|20
1625123820000|2021-07-01 07:17:00|2163.58|2154.88|2161.89|2153.19|2163.98|2155.28|2161.54|2152.84|24
1625123830000|2021-07-01 07:17:10|2162.51|2153.81|2159.41|2150.71|2162.66|2153.96|2159.41|2150.71|23
1625123840000|2021-07-01 07:17:20|2159.31|2150.61|2159.79|2151.09|2159.79|2151.09|2159.14|2150.44|24
1625123850000|2021-07-01 07:17:30|2159.71|2151.01|2159.67|2150.97|2159.9|2151.2|2159.19|2150.49|24
1625123860000|2021-07-01 07:17:40|2159.8|2151.1|2158.2|2149.5|2159.83|2151.13|2157.78|2149.08|27
1625123870000|2021-07-01 07:17:50|2158.23|2149.53|2158.93|2150.23|2158.96|2150.26|2158.23|2149.53|29
1625123880000|2021-07-01 07:18:00|2158.45|2149.75|2158.62|2149.92|2158.75|2150.05|2158.3|2149.6|22
1625123890000|2021-07-01 07:18:10|2158.6|2149.9|2156.87|2148.17|2158.97|2150.27|2156.83|2148.13|26
1625123900000|2021-07-01 07:18:20|2157.07|2148.37|2157.62|2148.92|2157.66|2148.96|2156.8|2148.1|25
1625123910000|2021-07-01 07:18:30|2157.63|2148.93|2159.35|2150.65|2159.4|2150.7|2157.54|2148.84|26
1625123920000|2021-07-01 07:18:40|2159.4|2150.7|2159.47|2150.77|2159.52|2150.82|2159.39|2150.69|21
1625123930000|2021-07-01 07:18:50|2159.65|2150.95|2161.59|2152.89|2161.66|2152.96|2159.58|2150.88|28
1625123940000|2021-07-01 07:19:00|2161.64|2152.94|2162.88|2154.18|2163.13|2154.43|2161.56|2152.86|26
1625123950000|2021-07-01 07:19:10|2162.94|2154.24|2164.23|2155.53|2164.23|2155.53|2162.94|2154.24|26
1625123960000|2021-07-01 07:19:20|2164.22|2155.52|2162.4|2153.7|2164.22|2155.52|2161.88|2153.18|26
1625123970000|2021-07-01 07:19:30|2161.77|2153.07|2160.18|2151.48|2163.23|2154.53|2160.18|2151.48|26
1625123980000|2021-07-01 07:19:40|2160.07|2151.37|2162.02|2153.32|2162.23|2153.53|2160.06|2151.36|27
1625123990000|2021-07-01 07:19:50|2161.95|2153.25|2162.46|2153.76|2162.46|2153.76|2161.72|2153.02|25
1625124000000|2021-07-01 07:20:00|2162.48|2153.78|2162.89|2154.19|2163.06|2154.36|2162.01|2153.31|26
1625124010000|2021-07-01 07:20:10|2162.8|2154.1|2162.41|2153.71|2163.07|2154.37|2162.34|2153.64|28
1625124020000|2021-07-01 07:20:20|2162.4|2153.7|2162.36|2153.66|2162.59|2153.89|2162.34|2153.64|25
1625124030000|2021-07-01 07:20:30|2162.43|2153.73|2162.78|2154.08|2162.81|2154.11|2162.33|2153.63|22
1625124040000|2021-07-01 07:20:40|2162.74|2154.04|2163.66|2154.96|2163.76|2155.06|2162.73|2154.03|26
1625124050000|2021-07-01 07:20:50|2163.43|2154.73|2163.43|2154.73|2163.78|2155.08|2163.25|2154.55|26
1625124060000|2021-07-01 07:21:00|2163.42|2154.72|2163.63|2154.93|2163.73|2155.03|2163.25|2154.55|22
1625124070000|2021-07-01 07:21:10|2163.56|2154.86|2164.22|2155.52|2164.26|2155.56|2163.46|2154.76|25
1625124080000|2021-07-01 07:21:20|2164.39|2155.69|2164.16|2155.46|2164.55|2155.85|2164.01|2155.31|27
1625124090000|2021-07-01 07:21:30|2164.07|2155.37|2164.27|2155.57|2164.27|2155.57|2164.05|2155.35|19
1625124100000|2021-07-01 07:21:40|2164.16|2155.46|2163.87|2155.17|2164.28|2155.58|2163.71|2155.01|18
1625124110000|2021-07-01 07:21:50|2163.91|2155.21|2164.15|2155.45|2164.17|2155.47|2163.91|2155.21|13
1625124120000|2021-07-01 07:22:00|2164.17|2155.47|2164.18|2155.48|2164.28|2155.58|2164.01|2155.31|19
1625124130000|2021-07-01 07:22:10|2164.19|2155.49|2163.99|2155.29|2164.23|2155.53|2163.97|2155.27|20
1625124140000|2021-07-01 07:22:20|2163.95|2155.25|2164.18|2155.48|2164.28|2155.58|2163.93|2155.23|17
1625124150000|2021-07-01 07:22:30|2164.17|2155.47|2164.2|2155.5|2164.29|2155.59|2164|2155.3|22
1625124160000|2021-07-01 07:22:40|2164.18|2155.48|2164.63|2155.93|2164.63|2155.93|2164.01|2155.31|20
1625124170000|2021-07-01 07:22:50|2164.61|2155.91|2165.42|2156.72|2165.42|2156.72|2164.51|2155.81|25
1625124180000|2021-07-01 07:23:00|2165.38|2156.68|2165.04|2156.34|2165.47|2156.77|2165.04|2156.34|23
1625124190000|2021-07-01 07:23:10|2165.24|2156.54|2165.1|2156.4|2165.6|2156.9|2164.85|2156.15|21
1625124200000|2021-07-01 07:23:20|2165.33|2156.63|2165.35|2156.65|2165.56|2156.86|2165.24|2156.54|25
1625124210000|2021-07-01 07:23:30|2165.38|2156.68|2165.35|2156.65|2165.65|2156.95|2165.34|2156.64|22
1625124220000|2021-07-01 07:23:40|2165.47|2156.77|2165.68|2156.98|2165.68|2156.98|2165.28|2156.58|19
1625124230000|2021-07-01 07:23:50|2165.66|2156.96|2166.26|2157.56|2166.33|2157.63|2165.52|2156.82|22
1625124240000|2021-07-01 07:24:00|2166.32|2157.62|2166.41|2157.71|2166.48|2157.78|2166.14|2157.44|16
1625124250000|2021-07-01 07:24:10|2166.37|2157.67|2166.62|2157.92|2166.85|2158.15|2166.37|2157.67|22
1625124260000|2021-07-01 07:24:20|2166.68|2157.98|2167.24|2158.54|2167.24|2158.54|2166.68|2157.98|23
1625124270000|2021-07-01 07:24:30|2167.17|2158.47|2167.51|2158.81|2167.8|2159.1|2167.16|2158.46|20
1625124280000|2021-07-01 07:24:40|2167.76|2159.06|2168.31|2159.61|2168.36|2159.66|2167.76|2159.06|21
1625124290000|2021-07-01 07:24:50|2168.3|2159.6|2168.29|2159.59|2168.69|2159.99|2168.26|2159.56|23
1625124300000|2021-07-01 07:25:00|2168.63|2159.93|2166.76|2158.06|2168.7|2160|2166.65|2157.95|26
1625124310000|2021-07-01 07:25:10|2166.79|2158.09|2167.87|2159.17|2167.9|2159.2|2166.72|2158.02|21
1625124320000|2021-07-01 07:25:20|2167.8|2159.1|2167.25|2158.55|2167.8|2159.1|2167.22|2158.52|24
1625124330000|2021-07-01 07:25:30|2167.26|2158.56|2167.76|2159.06|2167.76|2159.06|2167.26|2158.56|24
1625124340000|2021-07-01 07:25:40|2167.75|2159.05|2168.24|2159.54|2168.37|2159.67|2167.61|2158.91|26
1625124350000|2021-07-01 07:25:50|2168.21|2159.51|2168.01|2159.31|2168.24|2159.54|2167.81|2159.11|24
1625124360000|2021-07-01 07:26:00|2168.09|2159.39|2168.22|2159.52|2168.22|2159.52|2167.78|2159.08|26
1625124370000|2021-07-01 07:26:10|2167.91|2159.21|2167.95|2159.25|2168.45|2159.75|2167.74|2159.04|27
1625124380000|2021-07-01 07:26:20|2167.92|2159.22|2167.35|2158.65|2167.92|2159.22|2167.35|2158.65|19
1625124390000|2021-07-01 07:26:30|2167.5|2158.8|2166.93|2158.23|2167.61|2158.91|2166.93|2158.23|22
1625124400000|2021-07-01 07:26:40|2166.96|2158.26|2164.79|2156.09|2166.96|2158.26|2164.05|2155.35|26
1625124410000|2021-07-01 07:26:50|2165.03|2156.33|2165.87|2157.17|2165.87|2157.17|2164.8|2156.1|24
1625124420000|2021-07-01 07:27:00|2165.7|2157|2163.59|2154.89|2165.78|2157.08|2163.59|2154.89|27
1625124430000|2021-07-01 07:27:10|2163.35|2154.65|2162.5|2153.8|2163.43|2154.73|2162.48|2153.78|21
1625124440000|2021-07-01 07:27:20|2162.46|2153.76|2163.27|2154.57|2164.25|2155.55|2162.46|2153.76|27
1625124450000|2021-07-01 07:27:30|2163.18|2154.48|2162.69|2153.99|2163.3|2154.6|2162.69|2153.99|28
1625124460000|2021-07-01 07:27:40|2162.6|2153.9|2161.79|2153.09|2162.63|2153.93|2161.64|2152.94|28
1625124470000|2021-07-01 07:27:50|2161.84|2153.14|2162.79|2154.09|2162.92|2154.22|2161.82|2153.12|27
1625124480000|2021-07-01 07:28:00|2162.85|2154.15|2163.78|2155.08|2163.78|2155.08|2162.74|2154.04|25
1625124490000|2021-07-01 07:28:10|2163.83|2155.13|2165.48|2156.78|2165.48|2156.78|2163.78|2155.08|19
1625124500000|2021-07-01 07:28:20|2165.46|2156.76|2163.76|2155.06|2165.46|2156.76|2163.64|2154.94|26
1625124510000|2021-07-01 07:28:30|2163.91|2155.21|2164.7|2156|2164.8|2156.1|2163.86|2155.16|28
1625124520000|2021-07-01 07:28:40|2164.72|2156.02|2165.13|2156.43|2165.26|2156.56|2164.51|2155.81|20
1625124530000|2021-07-01 07:28:50|2165.12|2156.42|2163.64|2154.94|2165.9|2157.2|2163.62|2154.92|27
1625124540000|2021-07-01 07:29:00|2163.81|2155.11|2162.64|2153.94|2163.93|2155.23|2162.29|2153.59|28
1625124550000|2021-07-01 07:29:10|2162.81|2154.11|2163.32|2154.62|2163.32|2154.62|2162.63|2153.93|22
1625124560000|2021-07-01 07:29:20|2163.48|2154.78|2162.94|2154.24|2163.57|2154.87|2162.91|2154.21|23
1625124570000|2021-07-01 07:29:30|2162.93|2154.23|2163.36|2154.66|2163.43|2154.73|2162.89|2154.19|26
1625124580000|2021-07-01 07:29:40|2163.46|2154.76|2163.78|2155.08|2163.87|2155.17|2163.31|2154.61|24
1625124590000|2021-07-01 07:29:50|2163.79|2155.09|2164.18|2155.48|2164.21|2155.51|2163.41|2154.71|26
1625124600000|2021-07-01 07:30:00|2164.24|2155.54|2163.02|2154.32|2164.77|2156.07|2162.96|2154.26|25
1625124610000|2021-07-01 07:30:10|2162.93|2154.23|2162.63|2153.93|2163.43|2154.73|2162.63|2153.93|24
1625124620000|2021-07-01 07:30:20|2162.62|2153.92|2159.81|2151.11|2162.63|2153.93|2159.81|2151.11|25
1625124630000|2021-07-01 07:30:30|2159.9|2151.2|2160.43|2151.73|2160.43|2151.73|2159.9|2151.2|19
1625124640000|2021-07-01 07:30:40|2160.46|2151.76|2161.78|2153.08|2162.12|2153.42|2160.4|2151.7|21
1625124650000|2021-07-01 07:30:50|2162.08|2153.38|2160.69|2151.99|2162.08|2153.38|2160.34|2151.64|23
1625124660000|2021-07-01 07:31:00|2160.67|2151.97|2157.17|2148.47|2160.81|2152.11|2156.95|2148.25|26
1625124670000|2021-07-01 07:31:10|2157.15|2148.45|2156.48|2147.78|2157.43|2148.73|2156.48|2147.78|26
1625124680000|2021-07-01 07:31:20|2156.53|2147.83|2156.56|2147.86|2156.84|2148.14|2156.53|2147.83|15
1625124690000|2021-07-01 07:31:30|2156.55|2147.85|2157.53|2148.83|2158|2149.3|2156.55|2147.85|25
1625124700000|2021-07-01 07:31:40|2157.5|2148.8|2158.22|2149.52|2158.22|2149.52|2157.26|2148.56|27
1625124710000|2021-07-01 07:31:50|2158.38|2149.68|2158.34|2149.64|2158.53|2149.83|2158.22|2149.52|20
1625124720000|2021-07-01 07:32:00|2158.4|2149.7|2157.58|2148.88|2158.4|2149.7|2157.21|2148.51|28
1625124730000|2021-07-01 07:32:10|2157.63|2148.93|2159|2150.3|2159.1|2150.4|2157.53|2148.83|25
1625124740000|2021-07-01 07:32:20|2158.96|2150.26|2158.94|2150.24|2159.28|2150.58|2158.62|2149.92|25
1625124750000|2021-07-01 07:32:30|2158.92|2150.22|2158.89|2150.19|2158.99|2150.29|2158.77|2150.07|23
1625124760000|2021-07-01 07:32:40|2159|2150.3|2159.82|2151.12|2160.12|2151.42|2159|2150.3|29
1625124770000|2021-07-01 07:32:50|2159.85|2151.15|2159.95|2151.25|2160.2|2151.5|2159.73|2151.03|27
1625124780000|2021-07-01 07:33:00|2160.03|2151.33|2160.23|2151.53|2160.45|2151.75|2159.93|2151.23|27
1625124790000|2021-07-01 07:33:10|2160.21|2151.51|2162.52|2153.82|2162.52|2153.82|2160.14|2151.44|26
1625124800000|2021-07-01 07:33:20|2162.51|2153.81|2163.14|2154.44|2163.14|2154.44|2161.67|2152.97|24
1625124810000|2021-07-01 07:33:30|2163.11|2154.41|2161.96|2153.26|2163.11|2154.41|2161.96|2153.26|28
1625124820000|2021-07-01 07:33:40|2161.66|2152.96|2161.96|2153.26|2161.96|2153.26|2161.02|2152.32|27
1625124830000|2021-07-01 07:33:50|2162.03|2153.33|2162.04|2153.34|2162.31|2153.61|2161.92|2153.22|28
1625124840000|2021-07-01 07:34:00|2161.99|2153.29|2162.7|2154|2162.74|2154.04|2161.94|2153.24|22
1625124850000|2021-07-01 07:34:10|2162.78|2154.08|2162.69|2153.99|2163.13|2154.43|2162.63|2153.93|28
1625124860000|2021-07-01 07:34:20|2162.71|2154.01|2161.2|2152.5|2162.72|2154.02|2161.2|2152.5|27
1625124870000|2021-07-01 07:34:30|2161.03|2152.33|2161.99|2153.29|2161.99|2153.29|2161.03|2152.33|25
1625124880000|2021-07-01 07:34:40|2162.26|2153.56|2162.24|2153.54|2162.26|2153.56|2162.08|2153.38|20
1625124890000|2021-07-01 07:34:50|2162.17|2153.47|2161.63|2152.93|2162.24|2153.54|2161.57|2152.87|22
1625124900000|2021-07-01 07:35:00|2161.57|2152.87|2161.03|2152.33|2161.6|2152.9|2160.71|2152.01|27
1625124910000|2021-07-01 07:35:10|2160.98|2152.28|2161.64|2152.94|2161.68|2152.98|2160.98|2152.28|23
1625124920000|2021-07-01 07:35:20|2161.62|2152.92|2161.65|2152.95|2161.7|2153|2161.4|2152.7|24
1625124930000|2021-07-01 07:35:30|2161.64|2152.94|2161.8|2153.1|2161.9|2153.2|2161.64|2152.94|22
1625124940000|2021-07-01 07:35:40|2161.81|2153.11|2161.82|2153.12|2161.93|2153.23|2161.73|2153.03|24
1625124950000|2021-07-01 07:35:50|2161.85|2153.15|2162.06|2153.36|2162.07|2153.37|2161.8|2153.1|22
1625124960000|2021-07-01 07:36:00|2162.1|2153.4|2163.62|2154.92|2163.62|2154.92|2162.1|2153.4|21
1625124970000|2021-07-01 07:36:10|2163.65|2154.95|2163.71|2155.01|2163.89|2155.19|2163.56|2154.86|22
1625124980000|2021-07-01 07:36:20|2163.75|2155.05|2164.08|2155.38|2164.13|2155.43|2163.68|2154.98|24
1625124990000|2021-07-01 07:36:30|2164.06|2155.36|2164.19|2155.49|2164.5|2155.8|2163.95|2155.25|23
1625125000000|2021-07-01 07:36:40|2164.27|2155.57|2163.7|2155|2164.27|2155.57|2163.48|2154.78|25
1625125010000|2021-07-01 07:36:50|2163.88|2155.18|2163.95|2155.25|2163.95|2155.25|2163.58|2154.88|24
1625125020000|2021-07-01 07:37:00|2163.92|2155.22|2163.87|2155.17|2163.98|2155.28|2163.47|2154.77|27
1625125030000|2021-07-01 07:37:10|2164.2|2155.5|2164.76|2156.06|2164.79|2156.09|2164.2|2155.5|26
1625125040000|2021-07-01 07:37:20|2164.88|2156.18|2165.93|2157.23|2166.06|2157.36|2164.55|2155.85|26
1625125050000|2021-07-01 07:37:30|2165.82|2157.12|2165.37|2156.67|2165.82|2157.12|2164.39|2155.69|25
1625125060000|2021-07-01 07:37:40|2165.24|2156.54|2165.84|2157.14|2166.58|2157.88|2165.2|2156.5|26
1625125070000|2021-07-01 07:37:50|2165.83|2157.13|2167.81|2159.11|2167.81|2159.11|2165.78|2157.08|27
1625125080000|2021-07-01 07:38:00|2167.77|2159.07|2166.42|2157.72|2168|2159.3|2166.42|2157.72|25
1625125090000|2021-07-01 07:38:10|2166.22|2157.52|2167.43|2158.73|2167.44|2158.74|2166.18|2157.48|23
1625125100000|2021-07-01 07:38:20|2167.2|2158.5|2165.79|2157.09|2167.27|2158.57|2165.41|2156.71|26
1625125110000|2021-07-01 07:38:30|2165.78|2157.08|2166.5|2157.8|2166.5|2157.8|2165.63|2156.93|26
1625125120000|2021-07-01 07:38:40|2166.81|2158.11|2168.21|2159.51|2168.29|2159.59|2166.57|2157.87|27
1625125130000|2021-07-01 07:38:50|2168.23|2159.53|2166.57|2157.87|2168.23|2159.53|2166.13|2157.43|24
1625125140000|2021-07-01 07:39:00|2166.51|2157.81|2166.36|2157.66|2166.88|2158.18|2166.36|2157.66|17
1625125150000|2021-07-01 07:39:10|2166.32|2157.62|2166.93|2158.23|2166.99|2158.29|2166.18|2157.48|26
1625125160000|2021-07-01 07:39:20|2166.96|2158.26|2166.16|2157.46|2166.96|2158.26|2165.55|2156.85|28
1625125170000|2021-07-01 07:39:30|2166.32|2157.62|2166.95|2158.25|2167.09|2158.39|2166.19|2157.49|26
1625125180000|2021-07-01 07:39:40|2166.76|2158.06|2166.36|2157.66|2166.76|2158.06|2165.05|2156.35|27
1625125190000|2021-07-01 07:39:50|2166.39|2157.69|2166.25|2157.55|2166.56|2157.86|2165.93|2157.23|28
1625125200000|2021-07-01 07:40:00|2166.21|2157.51|2164.88|2156.18|2166.21|2157.51|2164.88|2156.18|22
1625125210000|2021-07-01 07:40:10|2164.84|2156.14|2165.28|2156.58|2165.51|2156.81|2164.84|2156.14|25
1625125220000|2021-07-01 07:40:20|2165.27|2156.57|2166.29|2157.59|2166.32|2157.62|2165.23|2156.53|20
1625125230000|2021-07-01 07:40:30|2165.82|2157.12|2165.17|2156.47|2165.82|2157.12|2165.16|2156.46|15
1625125240000|2021-07-01 07:40:40|2165.13|2156.43|2164.97|2156.27|2165.13|2156.43|2164.95|2156.25|18
1625125250000|2021-07-01 07:40:50|2164.96|2156.26|2164.54|2155.84|2164.96|2156.26|2164.54|2155.84|23
1625125260000|2021-07-01 07:41:00|2164.55|2155.85|2165.41|2156.71|2165.41|2156.71|2164.45|2155.75|18
1625125270000|2021-07-01 07:41:10|2165.53|2156.83|2163.48|2154.78|2165.53|2156.83|2163.48|2154.78|28
1625125280000|2021-07-01 07:41:20|2163.47|2154.77|2163.39|2154.69|2163.67|2154.97|2163.37|2154.67|22
1625125290000|2021-07-01 07:41:30|2163.41|2154.71|2162.35|2153.65|2163.47|2154.77|2162.34|2153.64|23
1625125300000|2021-07-01 07:41:40|2162.37|2153.67|2162.32|2153.62|2162.76|2154.06|2162.3|2153.6|26
1625125310000|2021-07-01 07:41:50|2162.56|2153.86|2162.52|2153.82|2162.69|2153.99|2162.41|2153.71|24
1625125320000|2021-07-01 07:42:00|2162.55|2153.85|2163.5|2154.8|2163.5|2154.8|2162.42|2153.72|26
1625125330000|2021-07-01 07:42:10|2163.48|2154.78|2163.3|2154.6|2163.58|2154.88|2163.03|2154.33|25
1625125340000|2021-07-01 07:42:20|2163.31|2154.61|2162.89|2154.19|2163.46|2154.76|2162.71|2154.01|27
1625125350000|2021-07-01 07:42:30|2162.81|2154.11|2162.86|2154.16|2163.08|2154.38|2162.81|2154.11|22
1625125360000|2021-07-01 07:42:40|2162.83|2154.13|2162.72|2154.02|2162.83|2154.13|2162.48|2153.78|24
1625125370000|2021-07-01 07:42:50|2162.69|2153.99|2162.87|2154.17|2162.89|2154.19|2162.69|2153.99|20
1625125380000|2021-07-01 07:43:00|2162.9|2154.2|2162.65|2153.95|2162.91|2154.21|2162.65|2153.95|15
1625125390000|2021-07-01 07:43:10|2162.64|2153.94|2163.33|2154.63|2163.75|2155.05|2162.57|2153.87|22
1625125400000|2021-07-01 07:43:20|2163.37|2154.67|2163.34|2154.64|2163.51|2154.81|2163.19|2154.49|23
1625125410000|2021-07-01 07:43:30|2163.27|2154.57|2162.84|2154.14|2163.45|2154.75|2162.67|2153.97|26
1625125420000|2021-07-01 07:43:40|2162.88|2154.18|2162.89|2154.19|2163.07|2154.37|2162.73|2154.03|24
1625125430000|2021-07-01 07:43:50|2162.92|2154.22|2162.83|2154.13|2163.02|2154.32|2162.67|2153.97|15
1625125440000|2021-07-01 07:44:00|2162.56|2153.86|2162.68|2153.98|2162.72|2154.02|2162.48|2153.78|18
1625125450000|2021-07-01 07:44:10|2162.64|2153.94|2162.05|2153.35|2162.71|2154.01|2161.98|2153.28|18
1625125460000|2021-07-01 07:44:20|2162.22|2153.52|2162.45|2153.75|2162.78|2154.08|2162.22|2153.52|22
1625125470000|2021-07-01 07:44:30|2162.37|2153.67|2162.46|2153.76|2162.47|2153.77|2162.37|2153.67|7
1625125480000|2021-07-01 07:44:40|2162.45|2153.75|2162.9|2154.2|2163.44|2154.74|2162.27|2153.57|19
1625125490000|2021-07-01 07:44:50|2162.88|2154.18|2163.08|2154.38|2163.13|2154.43|2162.88|2154.18|20
1625125500000|2021-07-01 07:45:00|2163.11|2154.41|2163.17|2154.47|2163.26|2154.56|2163|2154.3|16
1625125510000|2021-07-01 07:45:10|2163.32|2154.62|2164.58|2155.88|2164.62|2155.92|2163.32|2154.62|23
1625125520000|2021-07-01 07:45:20|2164.61|2155.91|2163.96|2155.26|2165.44|2156.74|2163.96|2155.26|25
1625125530000|2021-07-01 07:45:30|2164.01|2155.31|2163.85|2155.15|2164.01|2155.31|2163.51|2154.81|25
1625125540000|2021-07-01 07:45:40|2164.15|2155.45|2163.61|2154.91|2164.15|2155.45|2163.55|2154.85|24
1625125550000|2021-07-01 07:45:50|2163.58|2154.88|2163.95|2155.25|2164.04|2155.34|2163.53|2154.83|27
1625125560000|2021-07-01 07:46:00|2163.99|2155.29|2163.78|2155.08|2163.99|2155.29|2163.68|2154.98|21
1625125570000|2021-07-01 07:46:10|2163.67|2154.97|2163.13|2154.43|2163.67|2154.97|2162.68|2153.98|22
1625125580000|2021-07-01 07:46:20|2163.14|2154.44|2163.33|2154.63|2163.37|2154.67|2163.05|2154.35|24
1625125590000|2021-07-01 07:46:30|2163.35|2154.65|2161.81|2153.11|2163.35|2154.65|2161.78|2153.08|26
1625125600000|2021-07-01 07:46:40|2161.75|2153.05|2159.18|2150.48|2161.95|2153.25|2159.18|2150.48|25
1625125610000|2021-07-01 07:46:50|2158.95|2150.25|2158.88|2150.18|2159.63|2150.93|2158.88|2150.18|20
1625125620000|2021-07-01 07:47:00|2158.93|2150.23|2161.32|2152.62|2161.61|2152.91|2158.91|2150.21|23
1625125630000|2021-07-01 07:47:10|2161.29|2152.59|2160.16|2151.46|2161.46|2152.76|2160.16|2151.46|22
1625125640000|2021-07-01 07:47:20|2160.08|2151.38|2158.32|2149.62|2160.08|2151.38|2158.19|2149.49|28
1625125650000|2021-07-01 07:47:30|2158.48|2149.78|2158.69|2149.99|2160.96|2152.26|2158.48|2149.78|26
1625125660000|2021-07-01 07:47:40|2158.52|2149.82|2158.77|2150.07|2158.99|2150.29|2158.04|2149.34|27
1625125670000|2021-07-01 07:47:50|2159.05|2150.35|2160.65|2151.95|2160.65|2151.95|2159.05|2150.35|24
1625125680000|2021-07-01 07:48:00|2160.57|2151.87|2159.11|2150.41|2160.72|2152.02|2159.11|2150.41|23
1625125690000|2021-07-01 07:48:10|2158.7|2150|2158.88|2150.18|2158.88|2150.18|2158.44|2149.74|12
1625125700000|2021-07-01 07:48:20|2158.92|2150.22|2158.78|2150.08|2159.2|2150.5|2158.61|2149.91|27
1625125710000|2021-07-01 07:48:30|2158.79|2150.09|2159.22|2150.52|2159.22|2150.52|2158.7|2150|20
1625125720000|2021-07-01 07:48:40|2159.21|2150.51|2159.38|2150.68|2159.58|2150.88|2158.99|2150.29|24
1625125730000|2021-07-01 07:48:50|2159.34|2150.64|2159.12|2150.42|2159.54|2150.84|2159.07|2150.37|25
1625125740000|2021-07-01 07:49:00|2159.39|2150.69|2159.47|2150.77|2159.58|2150.88|2158.77|2150.07|27
1625125750000|2021-07-01 07:49:10|2159.56|2150.86|2161.42|2152.72|2161.42|2152.72|2159.38|2150.68|21
1625125760000|2021-07-01 07:49:20|2161.44|2152.74|2160.03|2151.33|2161.44|2152.74|2160.03|2151.33|27
1625125770000|2021-07-01 07:49:30|2160.01|2151.31|2158.84|2150.14|2160.43|2151.73|2158.6|2149.9|28
1625125780000|2021-07-01 07:49:40|2158.98|2150.28|2158.61|2149.91|2159.26|2150.56|2158.54|2149.84|27
1625125790000|2021-07-01 07:49:50|2158.71|2150.01|2155.9|2147.2|2158.72|2150.02|2155.42|2146.72|23
1625125800000|2021-07-01 07:50:00|2155.81|2147.11|2158.47|2149.77|2158.71|2150.01|2155.72|2147.02|26
1625125810000|2021-07-01 07:50:10|2158.72|2150.02|2157.68|2148.98|2158.73|2150.03|2157.68|2148.98|25
1625125820000|2021-07-01 07:50:20|2157.47|2148.77|2156.51|2147.81|2157.47|2148.77|2156.49|2147.79|27
1625125830000|2021-07-01 07:50:30|2156.64|2147.94|2157.46|2148.76|2157.46|2148.76|2156.5|2147.8|23
1625125840000|2021-07-01 07:50:40|2157.49|2148.79|2155.95|2147.25|2157.49|2148.79|2155.89|2147.19|22
1625125850000|2021-07-01 07:50:50|2155.92|2147.22|2153.67|2144.97|2156.18|2147.48|2152.92|2144.22|26
1625125860000|2021-07-01 07:51:00|2153.41|2144.71|2153.24|2144.54|2153.74|2145.04|2152.33|2143.63|28
1625125870000|2021-07-01 07:51:10|2153.28|2144.58|2151.82|2143.12|2153.44|2144.74|2151.82|2143.12|29
1625125880000|2021-07-01 07:51:20|2151.97|2143.27|2154.41|2145.71|2154.41|2145.71|2151.73|2143.03|27
1625125890000|2021-07-01 07:51:30|2154.49|2145.79|2153.37|2144.67|2155.4|2146.7|2153.02|2144.32|24
1625125900000|2021-07-01 07:51:40|2153.41|2144.71|2154.66|2145.96|2154.67|2145.97|2153.41|2144.71|22
1625125910000|2021-07-01 07:51:50|2154.55|2145.85|2154.4|2145.7|2154.73|2146.03|2154.2|2145.5|26
1625125920000|2021-07-01 07:52:00|2154.41|2145.71|2151.96|2143.26|2154.7|2146|2151.96|2143.26|25
1625125930000|2021-07-01 07:52:10|2151.95|2143.25|2149.07|2140.37|2151.95|2143.25|2147.54|2138.84|27
1625125940000|2021-07-01 07:52:20|2149.16|2140.46|2148.63|2139.93|2151.26|2142.56|2148.63|2139.93|28
1625125950000|2021-07-01 07:52:30|2148.57|2139.87|2149.82|2141.12|2149.84|2141.14|2148.18|2139.48|24
1625125960000|2021-07-01 07:52:40|2150.16|2141.46|2150.2|2141.5|2150.24|2141.54|2149.31|2140.61|27
1625125970000|2021-07-01 07:52:50|2150.23|2141.53|2149.91|2141.21|2150.72|2142.02|2149.75|2141.05|21
1625125980000|2021-07-01 07:53:00|2149.89|2141.19|2148.98|2140.28|2150.31|2141.61|2147.94|2139.24|26
1625125990000|2021-07-01 07:53:10|2149.07|2140.37|2149.31|2140.61|2149.49|2140.79|2149.07|2140.37|24
1625126000000|2021-07-01 07:53:20|2149.33|2140.63|2150.21|2141.51|2150.31|2141.61|2149.22|2140.52|26
1625126010000|2021-07-01 07:53:30|2150.19|2141.49|2147.74|2139.04|2150.24|2141.54|2147.74|2139.04|26
1625126020000|2021-07-01 07:53:40|2147.73|2139.03|2149.2|2140.5|2149.22|2140.52|2147.69|2138.99|28
1625126030000|2021-07-01 07:53:50|2149.13|2140.43|2148.63|2139.93|2149.42|2140.72|2148.56|2139.86|21
1625126040000|2021-07-01 07:54:00|2148.58|2139.88|2147.76|2139.06|2148.59|2139.89|2147.76|2139.06|22
1625126050000|2021-07-01 07:54:10|2147.81|2139.11|2147.85|2139.15|2148.03|2139.33|2147.51|2138.81|21
1625126060000|2021-07-01 07:54:20|2147.78|2139.08|2147.53|2138.83|2148.12|2139.42|2147.44|2138.74|22
1625126070000|2021-07-01 07:54:30|2147.6|2138.9|2147.76|2139.06|2147.81|2139.11|2147.51|2138.81|17
1625126080000|2021-07-01 07:54:40|2148.13|2139.43|2149.03|2140.33|2149.03|2140.33|2147.94|2139.24|24
1625126090000|2021-07-01 07:54:50|2149.05|2140.35|2149.34|2140.64|2149.61|2140.91|2148.93|2140.23|21
1625126100000|2021-07-01 07:55:00|2149.4|2140.7|2149.5|2140.8|2149.63|2140.93|2149.37|2140.67|24
1625126110000|2021-07-01 07:55:10|2149.51|2140.81|2148.3|2139.6|2149.8|2141.1|2147.31|2138.61|27
1625126120000|2021-07-01 07:55:20|2148.26|2139.56|2149.27|2140.57|2149.31|2140.61|2148.26|2139.56|20
1625126130000|2021-07-01 07:55:30|2149.28|2140.58|2149.57|2140.87|2149.91|2141.21|2149.23|2140.53|27
1625126140000|2021-07-01 07:55:40|2149.49|2140.79|2149.4|2140.7|2149.49|2140.79|2149.17|2140.47|23
1625126150000|2021-07-01 07:55:50|2149.47|2140.77|2150.23|2141.53|2150.23|2141.53|2149.34|2140.64|24
1625126160000|2021-07-01 07:56:00|2150.19|2141.49|2147.86|2139.16|2150.19|2141.49|2147.69|2138.99|20
1625126170000|2021-07-01 07:56:10|2147.85|2139.15|2147.37|2138.67|2147.89|2139.19|2147.32|2138.62|19
1625126180000|2021-07-01 07:56:20|2147.31|2138.61|2144.36|2135.66|2147.78|2139.08|2144.36|2135.66|23
1625126190000|2021-07-01 07:56:30|2143.3|2134.6|2144.75|2136.05|2144.99|2136.29|2142.25|2133.55|28
1625126200000|2021-07-01 07:56:40|2145.66|2136.96|2141.66|2132.96|2145.66|2136.96|2141.53|2132.83|22
1625126210000|2021-07-01 07:56:50|2141.58|2132.88|2139.74|2131.04|2142.37|2133.67|2138.84|2130.14|27
1625126220000|2021-07-01 07:57:00|2139.63|2130.93|2137.68|2128.98|2139.81|2131.11|2137.6|2128.9|26
1625126230000|2021-07-01 07:57:10|2137.58|2128.88|2137.38|2128.68|2138.02|2129.32|2135.17|2126.47|26
1625126240000|2021-07-01 07:57:20|2137.27|2128.57|2136.19|2127.49|2138.47|2129.77|2136.19|2127.49|26
1625126250000|2021-07-01 07:57:30|2136.37|2127.67|2137.22|2128.52|2137.51|2128.81|2136.37|2127.67|29
1625126260000|2021-07-01 07:57:40|2137.18|2128.48|2140.61|2131.91|2140.61|2131.91|2137.18|2128.48|27
1625126270000|2021-07-01 07:57:50|2140.23|2131.53|2140.18|2131.48|2140.92|2132.22|2140.18|2131.48|27
1625126280000|2021-07-01 07:58:00|2140.05|2131.35|2141.16|2132.46|2141.23|2132.53|2140|2131.3|26
1625126290000|2021-07-01 07:58:10|2141.27|2132.57|2141.94|2133.24|2141.94|2133.24|2140.6|2131.9|28
1625126300000|2021-07-01 07:58:20|2141.56|2132.86|2141.71|2133.01|2142.35|2133.65|2141.02|2132.32|26
1625126310000|2021-07-01 07:58:30|2141.73|2133.03|2141.59|2132.89|2142.08|2133.38|2141.16|2132.46|24
1625126320000|2021-07-01 07:58:40|2141.79|2133.09|2141.37|2132.67|2142.14|2133.44|2141.08|2132.38|25
1625126330000|2021-07-01 07:58:50|2141.38|2132.68|2141.56|2132.86|2141.86|2133.16|2141.25|2132.55|29
1625126340000|2021-07-01 07:59:00|2141.57|2132.87|2139.86|2131.16|2141.78|2133.08|2139.86|2131.16|27
1625126350000|2021-07-01 07:59:10|2139.93|2131.23|2138.69|2129.99|2139.93|2131.23|2138.69|2129.99|22
1625126360000|2021-07-01 07:59:20|2138.64|2129.94|2138.35|2129.65|2138.85|2130.15|2138.01|2129.31|26
1625126370000|2021-07-01 07:59:30|2138.36|2129.66|2137.04|2128.34|2138.45|2129.75|2137.03|2128.33|22
1625126380000|2021-07-01 07:59:40|2137.03|2128.33|2136.84|2128.14|2137.75|2129.05|2134.4|2125.7|21
1625126390000|2021-07-01 07:59:50|2136.9|2128.2|2135.84|2127.14|2137.8|2129.1|2134.46|2125.76|26
1625126400000|2021-07-01 08:00:00|2134.45|2125.75|2132.54|2123.84|2136.67|2127.97|2132.28|2123.58|27
1625126410000|2021-07-01 08:00:10|2132.5|2123.8|2134.18|2125.48|2134.18|2125.48|2132.5|2123.8|26
1625126420000|2021-07-01 08:00:20|2134.3|2125.6|2134.72|2126.02|2135.23|2126.53|2134.3|2125.6|29
1625126430000|2021-07-01 08:00:30|2134.74|2126.04|2134.17|2125.47|2134.8|2126.1|2133.64|2124.94|21
1625126440000|2021-07-01 08:00:40|2134.2|2125.5|2134.28|2125.58|2134.75|2126.05|2133.76|2125.06|28
1625126450000|2021-07-01 08:00:50|2134.34|2125.64|2134.28|2125.58|2134.55|2125.85|2133.89|2125.19|15
1625126460000|2021-07-01 08:01:00|2134.19|2125.49|2134.49|2125.79|2134.63|2125.93|2133.84|2125.14|17
1625126470000|2021-07-01 08:01:10|2134.52|2125.82|2135.2|2126.5|2135.2|2126.5|2134.52|2125.82|20
1625126480000|2021-07-01 08:01:20|2135.48|2126.78|2136.91|2128.21|2136.97|2128.27|2135.48|2126.78|22
1625126490000|2021-07-01 08:01:30|2136.92|2128.22|2138.42|2129.72|2138.42|2129.72|2136.92|2128.22|23
1625126500000|2021-07-01 08:01:40|2137.86|2129.16|2137.93|2129.23|2138.36|2129.66|2137.33|2128.63|24
1625126510000|2021-07-01 08:01:50|2138.06|2129.36|2136.68|2127.98|2141.09|2132.39|2136.62|2127.92|24
1625126520000|2021-07-01 08:02:00|2136.71|2128.01|2132.44|2123.74|2136.71|2128.01|2132.27|2123.57|28
1625126530000|2021-07-01 08:02:10|2131.75|2123.05|2126.97|2118.27|2131.75|2123.05|2125.25|2116.55|25
1625126540000|2021-07-01 08:02:20|2127.45|2118.75|2126.39|2117.69|2129.41|2120.71|2124.84|2116.14|28
1625126550000|2021-07-01 08:02:30|2124.81|2116.11|2127.2|2118.5|2127.76|2119.06|2124.81|2116.11|28
1625126560000|2021-07-01 08:02:40|2128.1|2119.4|2126.53|2117.83|2128.66|2119.96|2126.53|2117.83|27
1625126570000|2021-07-01 08:02:50|2126.64|2117.94|2125.84|2117.14|2127.89|2119.19|2125.69|2116.99|25
1625126580000|2021-07-01 08:03:00|2125.19|2116.49|2126.59|2117.89|2126.96|2118.26|2125.19|2116.49|24
1625126590000|2021-07-01 08:03:10|2126.2|2117.5|2125.42|2116.72|2126.46|2117.76|2125.11|2116.41|24
1625126600000|2021-07-01 08:03:20|2125.39|2116.69|2124.82|2116.12|2127.64|2118.94|2124.75|2116.05|28
1625126610000|2021-07-01 08:03:30|2124.29|2115.59|2126.87|2118.17|2127.79|2119.09|2124.16|2115.46|27
1625126620000|2021-07-01 08:03:40|2126.82|2118.12|2130.53|2121.83|2130.53|2121.83|2126.81|2118.11|28
1625126630000|2021-07-01 08:03:50|2130.47|2121.77|2130.67|2121.97|2131.86|2123.16|2129.34|2120.64|27
1625126640000|2021-07-01 08:04:00|2130.58|2121.88|2132.08|2123.38|2132.08|2123.38|2129.31|2120.61|27
1625126650000|2021-07-01 08:04:10|2132.16|2123.46|2134.03|2125.33|2134.03|2125.33|2132.16|2123.46|26
1625126660000|2021-07-01 08:04:20|2133.94|2125.24|2135.93|2127.23|2135.93|2127.23|2133.94|2125.24|28
1625126670000|2021-07-01 08:04:30|2135.86|2127.16|2138.37|2129.67|2138.37|2129.67|2135.46|2126.76|27
1625126680000|2021-07-01 08:04:40|2138.36|2129.66|2136.37|2127.67|2138.36|2129.66|2134.68|2125.98|28
1625126690000|2021-07-01 08:04:50|2136.85|2128.15|2136|2127.3|2137.37|2128.67|2136|2127.3|26
1625126700000|2021-07-01 08:05:00|2135.95|2127.25|2135.5|2126.8|2136.3|2127.6|2134.38|2125.68|27
1625126710000|2021-07-01 08:05:10|2135.86|2127.16|2136.77|2128.07|2136.77|2128.07|2134.76|2126.06|22
1625126720000|2021-07-01 08:05:20|2136.42|2127.72|2137.86|2129.16|2138.04|2129.34|2135.92|2127.22|25
1625126730000|2021-07-01 08:05:30|2137.95|2129.25|2138.76|2130.06|2139.18|2130.48|2137.82|2129.12|27
1625126740000|2021-07-01 08:05:40|2138.87|2130.17|2136.71|2128.01|2138.87|2130.17|2136.71|2128.01|23
1625126750000|2021-07-01 08:05:50|2136.56|2127.86|2137.74|2129.04|2138.12|2129.42|2136.37|2127.67|25
1625126760000|2021-07-01 08:06:00|2137.75|2129.05|2138.12|2129.42|2138.44|2129.74|2137.75|2129.05|23
1625126770000|2021-07-01 08:06:10|2138.11|2129.41|2137.21|2128.51|2138.18|2129.48|2137.03|2128.33|24
1625126780000|2021-07-01 08:06:20|2137.23|2128.53|2138.62|2129.92|2138.62|2129.92|2137.23|2128.53|25
1625126790000|2021-07-01 08:06:30|2138.76|2130.06|2139.4|2130.7|2139.4|2130.7|2138.72|2130.02|22
1625126800000|2021-07-01 08:06:40|2139.39|2130.69|2137.59|2128.89|2139.41|2130.71|2137.08|2128.38|27
1625126810000|2021-07-01 08:06:50|2137.45|2128.75|2136.41|2127.71|2137.45|2128.75|2136.23|2127.53|28
1625126820000|2021-07-01 08:07:00|2136.24|2127.54|2137.82|2129.12|2137.82|2129.12|2136.24|2127.54|28
1625126830000|2021-07-01 08:07:10|2137.32|2128.62|2138.38|2129.68|2138.74|2130.04|2137.32|2128.62|23
1625126840000|2021-07-01 08:07:20|2138.88|2130.18|2138.77|2130.07|2138.97|2130.27|2138.18|2129.48|13
1625126850000|2021-07-01 08:07:30|2138.95|2130.25|2139.26|2130.56|2139.26|2130.56|2138.84|2130.14|16
1625126860000|2021-07-01 08:07:40|2139.79|2131.09|2139.83|2131.13|2140.4|2131.7|2139.26|2130.56|14
1625126870000|2021-07-01 08:07:50|2140.09|2131.39|2139.51|2130.81|2140.36|2131.66|2139.37|2130.67|21
1625126880000|2021-07-01 08:08:00|2139.59|2130.89|2140.49|2131.79|2140.49|2131.79|2139.59|2130.89|18
1625126890000|2021-07-01 08:08:10|2140.55|2131.85|2138.79|2130.09|2140.68|2131.98|2138.79|2130.09|24
1625126900000|2021-07-01 08:08:20|2138.35|2129.65|2137.68|2128.98|2138.47|2129.77|2137.14|2128.44|22
1625126910000|2021-07-01 08:08:30|2137.54|2128.84|2139.53|2130.83|2139.53|2130.83|2137.14|2128.44|23
1625126920000|2021-07-01 08:08:40|2139.72|2131.02|2140.01|2131.31|2140.56|2131.86|2139.65|2130.95|23
1625126930000|2021-07-01 08:08:50|2140.07|2131.37|2141.05|2132.35|2141.05|2132.35|2139.17|2130.47|19
1625126940000|2021-07-01 08:09:00|2141|2132.3|2141.28|2132.58|2141.28|2132.58|2140.44|2131.74|22
1625126950000|2021-07-01 08:09:10|2141.29|2132.59|2139.34|2130.64|2141.3|2132.6|2139.34|2130.64|22
1625126960000|2021-07-01 08:09:20|2139.07|2130.37|2139.47|2130.77|2139.47|2130.77|2138.24|2129.54|24
1625126970000|2021-07-01 08:09:30|2139.71|2131.01|2138.43|2129.73|2139.71|2131.01|2138.43|2129.73|18
1625126980000|2021-07-01 08:09:40|2138.4|2129.7|2138.95|2130.25|2139.21|2130.51|2138.4|2129.7|16
1625126990000|2021-07-01 08:09:50|2138.84|2130.14|2137.63|2128.93|2138.84|2130.14|2137.61|2128.91|18
1625127000000|2021-07-01 08:10:00|2137.12|2128.42|2138.35|2129.65|2138.48|2129.78|2136.65|2127.95|26
1625127010000|2021-07-01 08:10:10|2138.3|2129.6|2136.47|2127.77|2138.95|2130.25|2136.47|2127.77|27
1625127020000|2021-07-01 08:10:20|2136.48|2127.78|2135.6|2126.9|2138.25|2129.55|2135.6|2126.9|29
1625127030000|2021-07-01 08:10:30|2135.56|2126.86|2135.46|2126.76|2136.76|2128.06|2135.29|2126.59|23
1625127040000|2021-07-01 08:10:40|2135.47|2126.77|2133.75|2125.05|2135.47|2126.77|2133.7|2125|27
1625127050000|2021-07-01 08:10:50|2134.15|2125.45|2134.8|2126.1|2134.88|2126.18|2134.04|2125.34|28
1625127060000|2021-07-01 08:11:00|2134.83|2126.13|2135.19|2126.49|2135.19|2126.49|2134.09|2125.39|26
1625127070000|2021-07-01 08:11:10|2135.08|2126.38|2135.95|2127.25|2136.35|2127.65|2135.08|2126.38|27
1625127080000|2021-07-01 08:11:20|2135.96|2127.26|2135.46|2126.76|2136.03|2127.33|2134.7|2126|26
1625127090000|2021-07-01 08:11:30|2135.41|2126.71|2136.15|2127.45|2136.27|2127.57|2135.41|2126.71|20
1625127100000|2021-07-01 08:11:40|2136.21|2127.51|2136.19|2127.49|2136.28|2127.58|2135.76|2127.06|25
1625127110000|2021-07-01 08:11:50|2136.16|2127.46|2136.67|2127.97|2137.18|2128.48|2136.11|2127.41|25
1625127120000|2021-07-01 08:12:00|2136.63|2127.93|2136.84|2128.14|2136.84|2128.14|2136.32|2127.62|19
1625127130000|2021-07-01 08:12:10|2136.83|2128.13|2136.49|2127.79|2136.85|2128.15|2136.32|2127.62|24
1625127140000|2021-07-01 08:12:20|2136.59|2127.89|2135.76|2127.06|2136.68|2127.98|2135.63|2126.93|23
1625127150000|2021-07-01 08:12:30|2135.77|2127.07|2137.69|2128.99|2137.69|2128.99|2135.47|2126.77|23
1625127160000|2021-07-01 08:12:40|2137.9|2129.2|2137.54|2128.84|2138.04|2129.34|2137.46|2128.76|20
1625127170000|2021-07-01 08:12:50|2137.61|2128.91|2138.22|2129.52|2138.25|2129.55|2137.42|2128.72|22
1625127180000|2021-07-01 08:13:00|2138.34|2129.64|2138.52|2129.82|2138.73|2130.03|2138|2129.3|22
1625127190000|2021-07-01 08:13:10|2138.63|2129.93|2140.08|2131.38|2140.08|2131.38|2138.49|2129.79|26
1625127200000|2021-07-01 08:13:20|2140|2131.3|2138.71|2130.01|2140.42|2131.72|2138.49|2129.79|25
1625127210000|2021-07-01 08:13:30|2138.44|2129.74|2135.7|2127|2138.44|2129.74|2135.7|2127|26
1625127220000|2021-07-01 08:13:40|2135.34|2126.64|2135.15|2126.45|2135.59|2126.89|2134.71|2126.01|26
1625127230000|2021-07-01 08:13:50|2135.23|2126.53|2135.56|2126.86|2136.54|2127.84|2135.02|2126.32|27
1625127240000|2021-07-01 08:14:00|2135.57|2126.87|2136.03|2127.33|2136.13|2127.43|2135.35|2126.65|19
1625127250000|2021-07-01 08:14:10|2135.96|2127.26|2135.72|2127.02|2136.1|2127.4|2135.72|2127.02|19
1625127260000|2021-07-01 08:14:20|2135.7|2127|2134.75|2126.05|2135.7|2127|2134.05|2125.35|23
1625127270000|2021-07-01 08:14:30|2134.57|2125.87|2134.15|2125.45|2134.57|2125.87|2133.97|2125.27|23
1625127280000|2021-07-01 08:14:40|2134.26|2125.56|2132.29|2123.59|2134.26|2125.56|2132.26|2123.56|19
1625127290000|2021-07-01 08:14:50|2132.37|2123.67|2131.72|2123.02|2132.91|2124.21|2131.66|2122.96|26
1625127300000|2021-07-01 08:15:00|2131.59|2122.89|2128.17|2119.47|2131.73|2123.03|2128.16|2119.46|23
1625127310000|2021-07-01 08:15:10|2128.03|2119.33|2129.66|2120.96|2129.86|2121.16|2128.03|2119.33|26
1625127320000|2021-07-01 08:15:20|2129.79|2121.09|2131.47|2122.77|2131.83|2123.13|2129.38|2120.68|28
1625127330000|2021-07-01 08:15:30|2131.73|2123.03|2132.76|2124.06|2132.76|2124.06|2131.66|2122.96|24
1625127340000|2021-07-01 08:15:40|2132.8|2124.1|2133.27|2124.57|2133.27|2124.57|2132.12|2123.42|26
1625127350000|2021-07-01 08:15:50|2133.3|2124.6|2131.32|2122.62|2133.45|2124.75|2130.95|2122.25|22
1625127360000|2021-07-01 08:16:00|2131.35|2122.65|2134.23|2125.53|2134.23|2125.53|2131.35|2122.65|26
1625127370000|2021-07-01 08:16:10|2134.34|2125.64|2134.76|2126.06|2136.29|2127.59|2134.34|2125.64|26
1625127380000|2021-07-01 08:16:20|2135.85|2127.15|2135.9|2127.2|2136.27|2127.57|2135.67|2126.97|24
1625127390000|2021-07-01 08:16:30|2136|2127.3|2136.57|2127.87|2136.77|2128.07|2135.19|2126.49|22
1625127400000|2021-07-01 08:16:40|2136.49|2127.79|2137.17|2128.47|2137.17|2128.47|2136.49|2127.79|20
1625127410000|2021-07-01 08:16:50|2137.03|2128.33|2138.21|2129.51|2138.64|2129.94|2137.03|2128.33|26
1625127420000|2021-07-01 08:17:00|2138.25|2129.55|2138.18|2129.48|2138.73|2130.03|2138.08|2129.38|26
1625127430000|2021-07-01 08:17:10|2138.16|2129.46|2134.23|2125.53|2138.16|2129.46|2134.23|2125.53|27
1625127440000|2021-07-01 08:17:20|2134.44|2125.74|2135.66|2126.96|2135.78|2127.08|2134.44|2125.74|22
1625127450000|2021-07-01 08:17:30|2135.62|2126.92|2135.66|2126.96|2135.89|2127.19|2135.49|2126.79|26
1625127460000|2021-07-01 08:17:40|2135.54|2126.84|2134.49|2125.79|2136.04|2127.34|2134.36|2125.66|28
1625127470000|2021-07-01 08:17:50|2134.52|2125.82|2132.4|2123.7|2134.52|2125.82|2131.92|2123.22|25
1625127480000|2021-07-01 08:18:00|2132.46|2123.76|2134.99|2126.29|2135|2126.3|2132.46|2123.76|27
1625127490000|2021-07-01 08:18:10|2135|2126.3|2133.71|2125.01|2135.14|2126.44|2133.59|2124.89|27
1625127500000|2021-07-01 08:18:20|2133.28|2124.58|2131.83|2123.13|2133.28|2124.58|2131.46|2122.76|27
1625127510000|2021-07-01 08:18:30|2131.69|2122.99|2132.51|2123.81|2132.76|2124.06|2131.69|2122.99|26
1625127520000|2021-07-01 08:18:40|2132.49|2123.79|2131.84|2123.14|2132.49|2123.79|2131.2|2122.5|27
1625127530000|2021-07-01 08:18:50|2131.92|2123.22|2134.23|2125.53|2134.23|2125.53|2131.92|2123.22|24
1625127540000|2021-07-01 08:19:00|2134.15|2125.45|2132.87|2124.17|2134.15|2125.45|2132.79|2124.09|26
1625127550000|2021-07-01 08:19:10|2132.92|2124.22|2134.71|2126.01|2134.74|2126.04|2132.92|2124.22|27
1625127560000|2021-07-01 08:19:20|2134.66|2125.96|2130.84|2122.14|2134.66|2125.96|2130.62|2121.92|26
1625127570000|2021-07-01 08:19:30|2131.12|2122.42|2131.65|2122.95|2132.02|2123.32|2131.02|2122.32|28
1625127580000|2021-07-01 08:19:40|2131.56|2122.86|2131.97|2123.27|2132.2|2123.5|2131.11|2122.41|26
1625127590000|2021-07-01 08:19:50|2131.94|2123.24|2132.9|2124.2|2133.18|2124.48|2131.94|2123.24|26
1625127600000|2021-07-01 08:20:00|2132.85|2124.15|2132.25|2123.55|2132.85|2124.15|2132.01|2123.31|26
1625127610000|2021-07-01 08:20:10|2132.22|2123.52|2131.26|2122.56|2132.27|2123.57|2130.44|2121.74|24
1625127620000|2021-07-01 08:20:20|2131.19|2122.49|2131.49|2122.79|2131.57|2122.87|2130.91|2122.21|22
1625127630000|2021-07-01 08:20:30|2132.12|2123.42|2133.79|2125.09|2133.79|2125.09|2132.12|2123.42|22
1625127640000|2021-07-01 08:20:40|2133.81|2125.11|2134.73|2126.03|2134.73|2126.03|2133.73|2125.03|24
1625127650000|2021-07-01 08:20:50|2134.85|2126.15|2134.64|2125.94|2135.11|2126.41|2134.64|2125.94|23
1625127660000|2021-07-01 08:21:00|2134.74|2126.04|2133.93|2125.23|2134.88|2126.18|2133.91|2125.21|22
1625127670000|2021-07-01 08:21:10|2133.97|2125.27|2133.95|2125.25|2134.48|2125.78|2133.14|2124.44|27
1625127680000|2021-07-01 08:21:20|2134.11|2125.41|2134.93|2126.23|2134.93|2126.23|2134.11|2125.41|25
1625127690000|2021-07-01 08:21:30|2134.88|2126.18|2134.33|2125.63|2135.48|2126.78|2134.33|2125.63|25
1625127700000|2021-07-01 08:21:40|2133.94|2125.24|2135.44|2126.74|2135.44|2126.74|2133.85|2125.15|27
1625127710000|2021-07-01 08:21:50|2135.6|2126.9|2135.55|2126.85|2136.09|2127.39|2135.1|2126.4|28
1625127720000|2021-07-01 08:22:00|2135.59|2126.89|2136.11|2127.41|2136.15|2127.45|2135.52|2126.82|24
1625127730000|2021-07-01 08:22:10|2136.17|2127.47|2135.53|2126.83|2136.56|2127.86|2135.27|2126.57|27
1625127740000|2021-07-01 08:22:20|2135.52|2126.82|2135.53|2126.83|2135.99|2127.29|2135.18|2126.48|24
1625127750000|2021-07-01 08:22:30|2135.52|2126.82|2137.23|2128.53|2137.23|2128.53|2135.41|2126.71|23
1625127760000|2021-07-01 08:22:40|2137.21|2128.51|2136.58|2127.88|2137.29|2128.59|2136.36|2127.66|28
1625127770000|2021-07-01 08:22:50|2136.65|2127.95|2137.02|2128.32|2137.02|2128.32|2136.26|2127.56|27
1625127780000|2021-07-01 08:23:00|2137.07|2128.37|2137.93|2129.23|2138.18|2129.48|2136.91|2128.21|26
1625127790000|2021-07-01 08:23:10|2137.87|2129.17|2138.99|2130.29|2139.1|2130.4|2137.84|2129.14|28
1625127800000|2021-07-01 08:23:20|2139|2130.3|2138.29|2129.59|2139|2130.3|2137.87|2129.17|26
1625127810000|2021-07-01 08:23:30|2138.37|2129.67|2138.74|2130.04|2138.89|2130.19|2138.26|2129.56|24
1625127820000|2021-07-01 08:23:40|2138.85|2130.15|2138.71|2130.01|2138.93|2130.23|2138.54|2129.84|24
1625127830000|2021-07-01 08:23:50|2138.66|2129.96|2138.96|2130.26|2139.01|2130.31|2138.38|2129.68|28
1625127840000|2021-07-01 08:24:00|2138.8|2130.1|2138.86|2130.16|2138.95|2130.25|2138.53|2129.83|18
1625127850000|2021-07-01 08:24:10|2138.9|2130.2|2137.8|2129.1|2138.97|2130.27|2137.69|2128.99|26
1625127860000|2021-07-01 08:24:20|2137.77|2129.07|2138.24|2129.54|2138.49|2129.79|2137.73|2129.03|23
1625127870000|2021-07-01 08:24:30|2138.14|2129.44|2138.43|2129.73|2138.69|2129.99|2138.09|2129.39|27
1625127880000|2021-07-01 08:24:40|2138.28|2129.58|2138.4|2129.7|2138.48|2129.78|2138.28|2129.58|15
1625127890000|2021-07-01 08:24:50|2138.38|2129.68|2138.42|2129.72|2138.47|2129.77|2138.38|2129.68|18
1625127900000|2021-07-01 08:25:00|2138.46|2129.76|2138.51|2129.81|2138.74|2130.04|2138.26|2129.56|23
1625127910000|2021-07-01 08:25:10|2138.44|2129.74|2138.7|2130|2138.9|2130.2|2138.44|2129.74|18
1625127920000|2021-07-01 08:25:20|2138.77|2130.07|2138.44|2129.74|2138.83|2130.13|2138.37|2129.67|21
1625127930000|2021-07-01 08:25:30|2138.38|2129.68|2140.3|2131.6|2140.3|2131.6|2138.38|2129.68|14
1625127940000|2021-07-01 08:25:40|2140.54|2131.84|2139.12|2130.42|2140.8|2132.1|2139.07|2130.37|27
1625127950000|2021-07-01 08:25:50|2139.23|2130.53|2141.77|2133.07|2142.27|2133.57|2139.23|2130.53|28
1625127960000|2021-07-01 08:26:00|2141.86|2133.16|2142.39|2133.69|2142.39|2133.69|2141.77|2133.07|22
1625127970000|2021-07-01 08:26:10|2142.4|2133.7|2142.29|2133.59|2142.73|2134.03|2142.19|2133.49|24
1625127980000|2021-07-01 08:26:20|2142.41|2133.71|2141.49|2132.79|2142.46|2133.76|2141.06|2132.36|25
1625127990000|2021-07-01 08:26:30|2141.36|2132.66|2140.06|2131.36|2141.47|2132.77|2140.06|2131.36|25
1625128000000|2021-07-01 08:26:40|2140.08|2131.38|2140.26|2131.56|2140.95|2132.25|2140.05|2131.35|21
1625128010000|2021-07-01 08:26:50|2140.22|2131.52|2137.86|2129.16|2140.22|2131.52|2137.2|2128.5|27
1625128020000|2021-07-01 08:27:00|2137.91|2129.21|2139.4|2130.7|2139.55|2130.85|2137.89|2129.19|24
1625128030000|2021-07-01 08:27:10|2139.34|2130.64|2136.92|2128.22|2139.42|2130.72|2136.92|2128.22|26
1625128040000|2021-07-01 08:27:20|2137.18|2128.48|2137.2|2128.5|2137.24|2128.54|2136.57|2127.87|24
1625128050000|2021-07-01 08:27:30|2137.22|2128.52|2137.54|2128.84|2137.97|2129.27|2136.55|2127.85|27
1625128060000|2021-07-01 08:27:40|2137.59|2128.89|2137.68|2128.98|2138.28|2129.58|2137.59|2128.89|28
1625128070000|2021-07-01 08:27:50|2137.17|2128.47|2135.78|2127.08|2137.17|2128.47|2135.66|2126.96|24
1625128080000|2021-07-01 08:28:00|2135.71|2127.01|2137.15|2128.45|2137.27|2128.57|2135.64|2126.94|27
1625128090000|2021-07-01 08:28:10|2137.2|2128.5|2139.6|2130.9|2139.64|2130.94|2136.84|2128.14|27
1625128100000|2021-07-01 08:28:20|2139.55|2130.85|2138.85|2130.15|2139.55|2130.85|2138.39|2129.69|24
1625128110000|2021-07-01 08:28:30|2138.43|2129.73|2138.72|2130.02|2138.87|2130.17|2138.43|2129.73|21
1625128120000|2021-07-01 08:28:40|2138.76|2130.06|2139.55|2130.85|2139.76|2131.06|2137.59|2128.89|24
1625128130000|2021-07-01 08:28:50|2139.74|2131.04|2138.89|2130.19|2139.86|2131.16|2138.53|2129.83|26
1625128140000|2021-07-01 08:29:00|2138.86|2130.16|2137.92|2129.22|2138.88|2130.18|2137.81|2129.11|28
1625128150000|2021-07-01 08:29:10|2137.99|2129.29|2137.06|2128.36|2137.99|2129.29|2136.59|2127.89|25
1625128160000|2021-07-01 08:29:20|2137.05|2128.35|2137|2128.3|2137.15|2128.45|2136.83|2128.13|19
1625128170000|2021-07-01 08:29:30|2137.02|2128.32|2137.95|2129.25|2138.14|2129.44|2136.99|2128.29|18
1625128180000|2021-07-01 08:29:40|2137.93|2129.23|2137.17|2128.47|2137.93|2129.23|2137.12|2128.42|20
1625128190000|2021-07-01 08:29:50|2137.34|2128.64|2137.63|2128.93|2137.92|2129.22|2137.27|2128.57|21
1625128200000|2021-07-01 08:30:00|2137.45|2128.75|2134.7|2126|2137.45|2128.75|2134.51|2125.81|23
1625128210000|2021-07-01 08:30:10|2134.67|2125.97|2134.66|2125.96|2135.33|2126.63|2134.14|2125.44|25
1625128220000|2021-07-01 08:30:20|2134.41|2125.71|2133.91|2125.21|2135.01|2126.31|2133.91|2125.21|21
1625128230000|2021-07-01 08:30:30|2133.89|2125.19|2134.03|2125.33|2134.3|2125.6|2133.63|2124.93|26
1625128240000|2021-07-01 08:30:40|2134.02|2125.32|2133.84|2125.14|2134.02|2125.32|2133.62|2124.92|12
1625128250000|2021-07-01 08:30:50|2133.97|2125.27|2133.77|2125.07|2134.47|2125.77|2133.76|2125.06|22
1625128260000|2021-07-01 08:31:00|2133.37|2124.67|2133.19|2124.49|2133.57|2124.87|2133.01|2124.31|20
1625128270000|2021-07-01 08:31:10|2133.22|2124.52|2130.87|2122.17|2133.37|2124.67|2129.6|2120.9|26
1625128280000|2021-07-01 08:31:20|2131.24|2122.54|2129.59|2120.89|2131.47|2122.77|2129.21|2120.51|25
1625128290000|2021-07-01 08:31:30|2129.76|2121.06|2127.82|2119.12|2130.01|2121.31|2127.64|2118.94|22
1625128300000|2021-07-01 08:31:40|2127.75|2119.05|2128.33|2119.63|2128.33|2119.63|2126.34|2117.64|27
1625128310000|2021-07-01 08:31:50|2128.37|2119.67|2130.46|2121.76|2130.67|2121.97|2128.37|2119.67|26
1625128320000|2021-07-01 08:32:00|2130.38|2121.68|2129.16|2120.46|2130.49|2121.79|2129.16|2120.46|22
1625128330000|2021-07-01 08:32:10|2129.13|2120.43|2129.51|2120.81|2129.6|2120.9|2128.87|2120.17|24
1625128340000|2021-07-01 08:32:20|2129.2|2120.5|2130.28|2121.58|2130.59|2121.89|2129.11|2120.41|28
1625128350000|2021-07-01 08:32:30|2130.31|2121.61|2130.39|2121.69|2130.52|2121.82|2130.07|2121.37|26
1625128360000|2021-07-01 08:32:40|2130.23|2121.53|2129.98|2121.28|2130.48|2121.78|2129.68|2120.98|20
1625128370000|2021-07-01 08:32:50|2130|2121.3|2130.63|2121.93|2130.64|2121.94|2129.94|2121.24|23
1625128380000|2021-07-01 08:33:00|2130.68|2121.98|2128.53|2119.83|2130.7|2122|2128.38|2119.68|27
1625128390000|2021-07-01 08:33:10|2128.57|2119.87|2128.62|2119.92|2128.75|2120.05|2128.28|2119.58|24
1625128400000|2021-07-01 08:33:20|2128.55|2119.85|2129.92|2121.22|2130.24|2121.54|2128.55|2119.85|28
1625128410000|2021-07-01 08:33:30|2129.66|2120.96|2127.66|2118.96|2130.03|2121.33|2127.66|2118.96|22
1625128420000|2021-07-01 08:33:40|2127.67|2118.97|2127.77|2119.07|2128.29|2119.59|2126.73|2118.03|28
1625128430000|2021-07-01 08:33:50|2127.73|2119.03|2126.81|2118.11|2127.78|2119.08|2126.54|2117.84|18
1625128440000|2021-07-01 08:34:00|2126.73|2118.03|2126.76|2118.06|2126.81|2118.11|2126.29|2117.59|20
1625128450000|2021-07-01 08:34:10|2126.6|2117.9|2126.08|2117.38|2126.9|2118.2|2124.66|2115.96|24
1625128460000|2021-07-01 08:34:20|2126.61|2117.91|2125.48|2116.78|2126.62|2117.92|2124.96|2116.26|23
1625128470000|2021-07-01 08:34:30|2125.65|2116.95|2126.3|2117.6|2126.38|2117.68|2125.65|2116.95|29
1625128480000|2021-07-01 08:34:40|2125.9|2117.2|2127.15|2118.45|2127.21|2118.51|2125.72|2117.02|26
1625128490000|2021-07-01 08:34:50|2127.29|2118.59|2127.84|2119.14|2128.36|2119.66|2126.85|2118.15|26
1625128500000|2021-07-01 08:35:00|2127.97|2119.27|2128.32|2119.62|2128.93|2120.23|2127.97|2119.27|26
1625128510000|2021-07-01 08:35:10|2128.25|2119.55|2128.69|2119.99|2128.78|2120.08|2127.81|2119.11|27
1625128520000|2021-07-01 08:35:20|2128.57|2119.87|2127.6|2118.9|2128.98|2120.28|2127.6|2118.9|23
1625128530000|2021-07-01 08:35:30|2127.31|2118.61|2126.5|2117.8|2127.53|2118.83|2126.48|2117.78|26
1625128540000|2021-07-01 08:35:40|2126.49|2117.79|2127.74|2119.04|2127.75|2119.05|2126.43|2117.73|25
1625128550000|2021-07-01 08:35:50|2127.7|2119|2126.43|2117.73|2128.28|2119.58|2126.43|2117.73|24
1625128560000|2021-07-01 08:36:00|2126.45|2117.75|2127.51|2118.81|2127.58|2118.88|2126.42|2117.72|24
1625128570000|2021-07-01 08:36:10|2127.36|2118.66|2128.15|2119.45|2128.3|2119.6|2127.14|2118.44|17
1625128580000|2021-07-01 08:36:20|2128.13|2119.43|2127.69|2118.99|2128.15|2119.45|2127.69|2118.99|21
1625128590000|2021-07-01 08:36:30|2127.62|2118.92|2128.55|2119.85|2128.55|2119.85|2127.52|2118.82|21
1625128600000|2021-07-01 08:36:40|2128.5|2119.8|2130.88|2122.18|2130.88|2122.18|2128.5|2119.8|23
1625128610000|2021-07-01 08:36:50|2130.98|2122.28|2129.74|2121.04|2130.98|2122.28|2129.6|2120.9|24
1625128620000|2021-07-01 08:37:00|2129.69|2120.99|2128.15|2119.45|2129.81|2121.11|2128.15|2119.45|24
1625128630000|2021-07-01 08:37:10|2128.35|2119.65|2130.21|2121.51|2130.26|2121.56|2128.35|2119.65|29
1625128640000|2021-07-01 08:37:20|2130.3|2121.6|2129.87|2121.17|2130.69|2121.99|2129.87|2121.17|26
1625128650000|2021-07-01 08:37:30|2129.88|2121.18|2132.3|2123.6|2132.3|2123.6|2129.83|2121.13|27
1625128660000|2021-07-01 08:37:40|2132.13|2123.43|2132.64|2123.94|2133.35|2124.65|2132.11|2123.41|26
1625128670000|2021-07-01 08:37:50|2132.65|2123.95|2132.35|2123.65|2132.9|2124.2|2132.29|2123.59|21
1625128680000|2021-07-01 08:38:00|2132.33|2123.63|2132.56|2123.86|2132.91|2124.21|2132.28|2123.58|22
1625128690000|2021-07-01 08:38:10|2132.76|2124.06|2130.16|2121.46|2132.76|2124.06|2129.49|2120.79|28
1625128700000|2021-07-01 08:38:20|2130.14|2121.44|2130.68|2121.98|2130.68|2121.98|2129.79|2121.09|27
1625128710000|2021-07-01 08:38:30|2130.74|2122.04|2130.8|2122.1|2131.26|2122.56|2130.57|2121.87|24
1625128720000|2021-07-01 08:38:40|2130.74|2122.04|2130.92|2122.22|2131.11|2122.41|2130.74|2122.04|14
1625128730000|2021-07-01 08:38:50|2130.9|2122.2|2130.5|2121.8|2131.04|2122.34|2130.15|2121.45|20
1625128740000|2021-07-01 08:39:00|2130.59|2121.89|2130.46|2121.76|2130.82|2122.12|2129.9|2121.2|22
1625128750000|2021-07-01 08:39:10|2130.49|2121.79|2130.07|2121.37|2130.53|2121.83|2130.07|2121.37|18
1625128760000|2021-07-01 08:39:20|2130.03|2121.33|2130.36|2121.66|2130.57|2121.87|2130.03|2121.33|18
1625128770000|2021-07-01 08:39:30|2130.38|2121.68|2130.3|2121.6|2130.38|2121.68|2130.17|2121.47|16
1625128780000|2021-07-01 08:39:40|2129.92|2121.22|2128.62|2119.92|2129.92|2121.22|2128.62|2119.92|23
1625128790000|2021-07-01 08:39:50|2128.63|2119.93|2128.34|2119.64|2128.63|2119.93|2128.06|2119.36|26
1625128800000|2021-07-01 08:40:00|2128.12|2119.42|2128.14|2119.44|2128.18|2119.48|2127.39|2118.69|25
1625128810000|2021-07-01 08:40:10|2128.21|2119.51|2129.34|2120.64|2129.35|2120.65|2128.21|2119.51|21
1625128820000|2021-07-01 08:40:20|2129.36|2120.66|2129.82|2121.12|2129.82|2121.12|2129.27|2120.57|23
1625128830000|2021-07-01 08:40:30|2129.8|2121.1|2130.22|2121.52|2130.24|2121.54|2129.8|2121.1|10
1625128840000|2021-07-01 08:40:40|2130.24|2121.54|2130.83|2122.13|2130.87|2122.17|2129.88|2121.18|22
1625128850000|2021-07-01 08:40:50|2130.9|2122.2|2131.23|2122.53|2131.36|2122.66|2130.9|2122.2|12
1625128860000|2021-07-01 08:41:00|2131.21|2122.51|2131.46|2122.76|2131.51|2122.81|2130.98|2122.28|22
1625128870000|2021-07-01 08:41:10|2131.37|2122.67|2132.07|2123.37|2132.07|2123.37|2131.34|2122.64|25
1625128880000|2021-07-01 08:41:20|2132.09|2123.39|2131.68|2122.98|2132.23|2123.53|2131.68|2122.98|23
1625128890000|2021-07-01 08:41:30|2131.3|2122.6|2131.93|2123.23|2132.13|2123.43|2131.08|2122.38|26
1625128900000|2021-07-01 08:41:40|2131.95|2123.25|2131.46|2122.76|2131.99|2123.29|2131.11|2122.41|23
1625128910000|2021-07-01 08:41:50|2131.36|2122.66|2132.74|2124.04|2132.74|2124.04|2131.17|2122.47|29
1625128920000|2021-07-01 08:42:00|2132.87|2124.17|2133.22|2124.52|2133.48|2124.78|2132.73|2124.03|25
1625128930000|2021-07-01 08:42:10|2133.17|2124.47|2134.77|2126.07|2134.92|2126.22|2133.17|2124.47|22
1625128940000|2021-07-01 08:42:20|2134.99|2126.29|2135.55|2126.85|2135.62|2126.92|2134.98|2126.28|26
1625128950000|2021-07-01 08:42:30|2135.6|2126.9|2135.97|2127.27|2135.97|2127.27|2135.6|2126.9|27
1625128960000|2021-07-01 08:42:40|2135.93|2127.23|2135.13|2126.43|2136.18|2127.48|2134.65|2125.95|21
1625128970000|2021-07-01 08:42:50|2135.15|2126.45|2135.49|2126.79|2135.49|2126.79|2135.15|2126.45|19
1625128980000|2021-07-01 08:43:00|2135.44|2126.74|2135.42|2126.72|2135.66|2126.96|2135.21|2126.51|19
1625128990000|2021-07-01 08:43:10|2135.37|2126.67|2135.76|2127.06|2135.76|2127.06|2135.37|2126.67|10
1625129000000|2021-07-01 08:43:20|2135.3|2126.6|2133.66|2124.96|2135.3|2126.6|2133.07|2124.37|24
1625129010000|2021-07-01 08:43:30|2133.55|2124.85|2132.08|2123.38|2134.05|2125.35|2132.08|2123.38|20
1625129020000|2021-07-01 08:43:40|2131.69|2122.99|2135.71|2127.01|2135.81|2127.11|2131.06|2122.36|28
1625129030000|2021-07-01 08:43:50|2135.72|2127.02|2135.96|2127.26|2136.9|2128.2|2135.6|2126.9|24
1625129040000|2021-07-01 08:44:00|2136.14|2127.44|2133.62|2124.92|2136.91|2128.21|2133.62|2124.92|27
1625129050000|2021-07-01 08:44:10|2133.27|2124.57|2132.39|2123.69|2133.43|2124.73|2131.56|2122.86|24
1625129060000|2021-07-01 08:44:20|2132.48|2123.78|2133.55|2124.85|2133.83|2125.13|2132.26|2123.56|21
1625129070000|2021-07-01 08:44:30|2133.63|2124.93|2134.24|2125.54|2134.48|2125.78|2133.63|2124.93|23
1625129080000|2021-07-01 08:44:40|2134.14|2125.44|2133.6|2124.9|2134.22|2125.52|2132.88|2124.18|24
1625129090000|2021-07-01 08:44:50|2133.53|2124.83|2133.64|2124.94|2133.82|2125.12|2133.53|2124.83|24
1625129100000|2021-07-01 08:45:00|2133.63|2124.93|2132.01|2123.31|2133.79|2125.09|2131.69|2122.99|22
1625129110000|2021-07-01 08:45:10|2132.15|2123.45|2132.68|2123.98|2134.05|2125.35|2132.15|2123.45|25
1625129120000|2021-07-01 08:45:20|2132.73|2124.03|2131.03|2122.33|2132.79|2124.09|2131.03|2122.33|25
1625129130000|2021-07-01 08:45:30|2131.32|2122.62|2131.24|2122.54|2131.65|2122.95|2130.85|2122.15|21
1625129140000|2021-07-01 08:45:40|2131.15|2122.45|2130.08|2121.38|2131.33|2122.63|2129.84|2121.14|22
1625129150000|2021-07-01 08:45:50|2130.05|2121.35|2128.56|2119.86|2130.68|2121.98|2128.42|2119.72|20
1625129160000|2021-07-01 08:46:00|2128.61|2119.91|2128.29|2119.59|2128.71|2120.01|2127.48|2118.78|26
1625129170000|2021-07-01 08:46:10|2127.86|2119.16|2126.92|2118.22|2127.88|2119.18|2126.76|2118.06|21
1625129180000|2021-07-01 08:46:20|2126.86|2118.16|2125.75|2117.05|2126.86|2118.16|2125.53|2116.83|14
1625129190000|2021-07-01 08:46:30|2125.63|2116.93|2126.6|2117.9|2127.34|2118.64|2125.63|2116.93|21
1625129200000|2021-07-01 08:46:40|2126.78|2118.08|2127.99|2119.29|2128.06|2119.36|2126.78|2118.08|13
1625129210000|2021-07-01 08:46:50|2128.08|2119.38|2126.89|2118.19|2128.15|2119.45|2126.89|2118.19|16
1625129220000|2021-07-01 08:47:00|2126.88|2118.18|2128.79|2120.09|2128.81|2120.11|2126.88|2118.18|19
1625129230000|2021-07-01 08:47:10|2128.66|2119.96|2127.58|2118.88|2128.7|2120|2127.4|2118.7|19
1625129240000|2021-07-01 08:47:20|2127.6|2118.9|2126.97|2118.27|2128.31|2119.61|2126.93|2118.23|24
1625129250000|2021-07-01 08:47:30|2126.96|2118.26|2126.74|2118.04|2126.96|2118.26|2125.77|2117.07|22
1625129260000|2021-07-01 08:47:40|2126.85|2118.15|2125.58|2116.88|2127.11|2118.41|2125.58|2116.88|14
1625129270000|2021-07-01 08:47:50|2125.22|2116.52|2125.71|2117.01|2125.98|2117.28|2125.22|2116.52|12
1625129280000|2021-07-01 08:48:00|2125.87|2117.17|2126.74|2118.04|2126.89|2118.19|2125.87|2117.17|18
1625129290000|2021-07-01 08:48:10|2126.98|2118.28|2124.56|2115.86|2127.18|2118.48|2124.17|2115.47|24
1625129300000|2021-07-01 08:48:20|2124.59|2115.89|2124.17|2115.47|2124.6|2115.9|2124.14|2115.44|17
1625129310000|2021-07-01 08:48:30|2123.99|2115.29|2123.19|2114.49|2124.22|2115.52|2123.19|2114.49|20
1625129320000|2021-07-01 08:48:40|2122.97|2114.27|2119.74|2111.04|2122.97|2114.27|2118.48|2109.78|28
1625129330000|2021-07-01 08:48:50|2119.21|2110.51|2119.73|2111.03|2120.04|2111.34|2118.88|2110.18|23
1625129340000|2021-07-01 08:49:00|2119.7|2111|2120.25|2111.55|2121.33|2112.63|2119.7|2111|25
1625129350000|2021-07-01 08:49:10|2120.31|2111.61|2116.98|2108.28|2122.18|2113.48|2116.98|2108.28|25
1625129360000|2021-07-01 08:49:20|2117.98|2109.28|2117.86|2109.16|2117.98|2109.28|2115.98|2107.28|27
1625129370000|2021-07-01 08:49:30|2117.69|2108.99|2115.89|2107.19|2117.86|2109.16|2115.86|2107.16|21
1625129380000|2021-07-01 08:49:40|2115.87|2107.17|2116.03|2107.33|2117.2|2108.5|2115.86|2107.16|20
1625129390000|2021-07-01 08:49:50|2116.08|2107.38|2115.78|2107.08|2116.08|2107.38|2115.45|2106.75|26
1625129400000|2021-07-01 08:50:00|2115.84|2107.14|2115.67|2106.97|2115.84|2107.14|2115.59|2106.89|16
1625129410000|2021-07-01 08:50:10|2115.82|2107.12|2117.59|2108.89|2119.17|2110.47|2115.82|2107.12|26
1625129420000|2021-07-01 08:50:20|2116.93|2108.23|2116.56|2107.86|2116.99|2108.29|2116.55|2107.85|7
1625129430000|2021-07-01 08:50:30|2117.15|2108.45|2118.31|2109.61|2118.58|2109.88|2116.63|2107.93|14
1625129440000|2021-07-01 08:50:40|2118.3|2109.6|2115.38|2106.68|2118.3|2109.6|2115.34|2106.64|16
1625129450000|2021-07-01 08:50:50|2115.37|2106.67|2112.54|2103.84|2115.52|2106.82|2112.43|2103.73|28
1625129460000|2021-07-01 08:51:00|2112.9|2104.2|2115.07|2106.37|2116.6|2107.9|2112.6|2103.9|25
1625129470000|2021-07-01 08:51:10|2115.09|2106.39|2117.98|2109.28|2118.1|2109.4|2114.87|2106.17|27
1625129480000|2021-07-01 08:51:20|2117.82|2109.12|2116.39|2107.69|2117.82|2109.12|2115.58|2106.88|22
1625129490000|2021-07-01 08:51:30|2116.58|2107.88|2114.38|2105.68|2116.58|2107.88|2114.13|2105.43|25
1625129500000|2021-07-01 08:51:40|2114.36|2105.66|2115.25|2106.55|2115.45|2106.75|2114.35|2105.65|23
1625129510000|2021-07-01 08:51:50|2115.22|2106.52|2113.07|2104.37|2115.22|2106.52|2112.61|2103.91|21
1625129520000|2021-07-01 08:52:00|2112.77|2104.07|2113.79|2105.09|2114.91|2106.21|2112.12|2103.42|28
1625129530000|2021-07-01 08:52:10|2114.16|2105.46|2116.35|2107.65|2116.35|2107.65|2114.08|2105.38|19
1625129540000|2021-07-01 08:52:20|2116.6|2107.9|2119.79|2111.09|2120.03|2111.33|2116.6|2107.9|23
1625129550000|2021-07-01 08:52:30|2119.71|2111.01|2121.88|2113.18|2121.88|2113.18|2118.98|2110.28|26
1625129560000|2021-07-01 08:52:40|2121.83|2113.13|2122.34|2113.64|2124.11|2115.41|2121.83|2113.13|22
1625129570000|2021-07-01 08:52:50|2122.94|2114.24|2122.49|2113.79|2122.94|2114.24|2121.8|2113.1|19
1625129580000|2021-07-01 08:53:00|2122.41|2113.71|2121.62|2112.92|2122.49|2113.79|2120.08|2111.38|18
1625129590000|2021-07-01 08:53:10|2121.47|2112.77|2119.4|2110.7|2121.55|2112.85|2119.4|2110.7|24
1625129600000|2021-07-01 08:53:20|2119.03|2110.33|2118.82|2110.12|2120.5|2111.8|2118.7|2110|24
1625129610000|2021-07-01 08:53:30|2118.77|2110.07|2117.29|2108.59|2118.79|2110.09|2117.15|2108.45|27
1625129620000|2021-07-01 08:53:40|2116.76|2108.06|2115.14|2106.44|2116.85|2108.15|2115.14|2106.44|25
1625129630000|2021-07-01 08:53:50|2115.13|2106.43|2113.11|2104.41|2115.4|2106.7|2113.11|2104.41|27
1625129640000|2021-07-01 08:54:00|2112.77|2104.07|2115.42|2106.72|2115.42|2106.72|2112.55|2103.85|25
1625129650000|2021-07-01 08:54:10|2115.6|2106.9|2117.06|2108.36|2117.12|2108.42|2115.6|2106.9|21
1625129660000|2021-07-01 08:54:20|2117.31|2108.61|2117.43|2108.73|2118.48|2109.78|2117.31|2108.61|23
1625129670000|2021-07-01 08:54:30|2117.58|2108.88|2115.67|2106.97|2117.88|2109.18|2115.67|2106.97|21
1625129680000|2021-07-01 08:54:40|2115.66|2106.96|2114.72|2106.02|2115.89|2107.19|2114.35|2105.65|19
1625129690000|2021-07-01 08:54:50|2114.77|2106.07|2114.22|2105.52|2115.92|2107.22|2114.22|2105.52|24
1625129700000|2021-07-01 08:55:00|2114.05|2105.35|2114.29|2105.59|2115.42|2106.72|2113.9|2105.2|19
1625129710000|2021-07-01 08:55:10|2113.73|2105.03|2112.84|2104.14|2113.73|2105.03|2112.38|2103.68|22
1625129720000|2021-07-01 08:55:20|2113.03|2104.33|2115.96|2107.26|2115.96|2107.26|2113.03|2104.33|21
1625129730000|2021-07-01 08:55:30|2115.92|2107.22|2116.91|2108.21|2116.91|2108.21|2114.5|2105.8|19
1625129740000|2021-07-01 08:55:40|2116.89|2108.19|2118.66|2109.96|2118.66|2109.96|2116.84|2108.14|20
1625129750000|2021-07-01 08:55:50|2119.16|2110.46|2120.47|2111.77|2120.47|2111.77|2119.06|2110.36|18
1625129760000|2021-07-01 08:56:00|2120.61|2111.91|2119.54|2110.84|2121.17|2112.47|2119.2|2110.5|25
1625129770000|2021-07-01 08:56:10|2119.48|2110.78|2120.71|2112.01|2120.71|2112.01|2117.69|2108.99|24
1625129780000|2021-07-01 08:56:20|2121.19|2112.49|2123.98|2115.28|2124.19|2115.49|2120.56|2111.86|25
1625129790000|2021-07-01 08:56:30|2124.04|2115.34|2124.72|2116.02|2125.03|2116.33|2123.85|2115.15|27
1625129800000|2021-07-01 08:56:40|2124.44|2115.74|2123.1|2114.4|2124.82|2116.12|2122.67|2113.97|23
1625129810000|2021-07-01 08:56:50|2122.38|2113.68|2122.75|2114.05|2123.16|2114.46|2121.39|2112.69|28
1625129820000|2021-07-01 08:57:00|2122.83|2114.13|2122.66|2113.96|2122.94|2114.24|2122.36|2113.66|23
1625129830000|2021-07-01 08:57:10|2122.68|2113.98|2123.77|2115.07|2123.77|2115.07|2121.55|2112.85|27
1625129840000|2021-07-01 08:57:20|2123.75|2115.05|2123.94|2115.24|2124.04|2115.34|2123.56|2114.86|22
1625129850000|2021-07-01 08:57:30|2124.66|2115.96|2124.12|2115.42|2125.35|2116.65|2123.76|2115.06|20
1625129860000|2021-07-01 08:57:40|2124.02|2115.32|2123|2114.3|2124.06|2115.36|2123|2114.3|22
1625129870000|2021-07-01 08:57:50|2122.99|2114.29|2122.88|2114.18|2123.82|2115.12|2122.88|2114.18|20
1625129880000|2021-07-01 08:58:00|2122.55|2113.85|2123.71|2115.01|2123.83|2115.13|2122.53|2113.83|20
1625129890000|2021-07-01 08:58:10|2123.73|2115.03|2123.69|2114.99|2123.86|2115.16|2123.46|2114.76|15
1625129900000|2021-07-01 08:58:20|2123.71|2115.01|2124.63|2115.93|2124.63|2115.93|2123.65|2114.95|20
1625129910000|2021-07-01 08:58:30|2124.68|2115.98|2125.03|2116.33|2125.03|2116.33|2124.51|2115.81|22
1625129920000|2021-07-01 08:58:40|2125.33|2116.63|2125.27|2116.57|2126.11|2117.41|2125.16|2116.46|26
1625129930000|2021-07-01 08:58:50|2125.38|2116.68|2125.91|2117.21|2126.29|2117.59|2125.23|2116.53|18
1625129940000|2021-07-01 08:59:00|2125.9|2117.2|2124.84|2116.14|2125.91|2117.21|2124.13|2115.43|24
1625129950000|2021-07-01 08:59:10|2124.85|2116.15|2124.6|2115.9|2125.26|2116.56|2124.58|2115.88|20
1625129960000|2021-07-01 08:59:20|2124.67|2115.97|2125.94|2117.24|2125.94|2117.24|2124.67|2115.97|24
1625129970000|2021-07-01 08:59:30|2125.81|2117.11|2127.12|2118.42|2127.35|2118.65|2125.81|2117.11|26
1625129980000|2021-07-01 08:59:40|2127.04|2118.34|2126.5|2117.8|2127.12|2118.42|2125.61|2116.91|23
1625129990000|2021-07-01 08:59:50|2126.53|2117.83|2126.18|2117.48|2127.35|2118.65|2126.02|2117.32|21
1625130000000|2021-07-01 09:00:00|2125.7|2117|2123.09|2114.39|2125.7|2117|2122.8|2114.1|28
1625130010000|2021-07-01 09:00:10|2123.39|2114.69|2123.18|2114.48|2124.74|2116.04|2122.91|2114.21|25
1625130020000|2021-07-01 09:00:20|2123.23|2114.53|2122.2|2113.5|2123.48|2114.78|2122.2|2113.5|23
1625130030000|2021-07-01 09:00:30|2121.79|2113.09|2123.35|2114.65|2124.73|2116.03|2121.79|2113.09|25
1625130040000|2021-07-01 09:00:40|2123.1|2114.4|2123.02|2114.32|2124.08|2115.38|2123.02|2114.32|28
1625130050000|2021-07-01 09:00:50|2122.68|2113.98|2126.31|2117.61|2126.31|2117.61|2122.39|2113.69|26
1625130060000|2021-07-01 09:01:00|2126.42|2117.72|2126.52|2117.82|2126.67|2117.97|2125.67|2116.97|27
1625130070000|2021-07-01 09:01:10|2126.53|2117.83|2128.19|2119.49|2128.19|2119.49|2126.53|2117.83|27
1625130080000|2021-07-01 09:01:20|2128.07|2119.37|2128.84|2120.14|2129.95|2121.25|2128.07|2119.37|27
1625130090000|2021-07-01 09:01:30|2129|2120.3|2128.72|2120.02|2129.03|2120.33|2127.46|2118.76|28
1625130100000|2021-07-01 09:01:40|2128.4|2119.7|2129.48|2120.78|2129.89|2121.19|2128.4|2119.7|26
1625130110000|2021-07-01 09:01:50|2129.53|2120.83|2130.01|2121.31|2130.01|2121.31|2128.46|2119.76|23
1625130120000|2021-07-01 09:02:00|2130|2121.3|2130.14|2121.44|2130.2|2121.5|2128.99|2120.29|25
1625130130000|2021-07-01 09:02:10|2130.18|2121.48|2130.71|2122.01|2130.71|2122.01|2129.98|2121.28|12
1625130140000|2021-07-01 09:02:20|2130.69|2121.99|2128.98|2120.28|2130.85|2122.15|2128.98|2120.28|21
1625130150000|2021-07-01 09:02:30|2129.15|2120.45|2130.37|2121.67|2130.37|2121.67|2129.15|2120.45|22
1625130160000|2021-07-01 09:02:40|2130.43|2121.73|2131.27|2122.57|2131.27|2122.57|2130.41|2121.71|24
1625130170000|2021-07-01 09:02:50|2131.86|2123.16|2130.63|2121.93|2132.12|2123.42|2130.63|2121.93|19
1625130180000|2021-07-01 09:03:00|2130.58|2121.88|2131.25|2122.55|2131.25|2122.55|2130.2|2121.5|28
1625130190000|2021-07-01 09:03:10|2131.22|2122.52|2129.72|2121.02|2131.53|2122.83|2129.58|2120.88|21
1625130200000|2021-07-01 09:03:20|2129.65|2120.95|2129.63|2120.93|2129.75|2121.05|2129.46|2120.76|13
1625130210000|2021-07-01 09:03:30|2129.68|2120.98|2128.3|2119.6|2129.68|2120.98|2128.24|2119.54|17
1625130220000|2021-07-01 09:03:40|2128.23|2119.53|2127.94|2119.24|2128.32|2119.62|2127.9|2119.2|11
1625130230000|2021-07-01 09:03:50|2128.08|2119.38|2128.48|2119.78|2129.76|2121.06|2128.08|2119.38|24
1625130240000|2021-07-01 09:04:00|2129.08|2120.38|2131.24|2122.54|2131.98|2123.28|2129.08|2120.38|22
1625130250000|2021-07-01 09:04:10|2131.68|2122.98|2131.71|2123.01|2131.95|2123.25|2130.74|2122.04|23
1625130260000|2021-07-01 09:04:20|2131.3|2122.6|2132.16|2123.46|2132.16|2123.46|2131.23|2122.53|18
1625130270000|2021-07-01 09:04:30|2132.13|2123.43|2132.25|2123.55|2132.25|2123.55|2131.61|2122.91|22
1625130280000|2021-07-01 09:04:40|2132.23|2123.53|2133.22|2124.52|2133.41|2124.71|2132.22|2123.52|14
1625130290000|2021-07-01 09:04:50|2133.11|2124.41|2133.29|2124.59|2133.46|2124.76|2132.65|2123.95|14
1625130300000|2021-07-01 09:05:00|2133.3|2124.6|2132.92|2124.22|2133.3|2124.6|2131.82|2123.12|24
1625130310000|2021-07-01 09:05:10|2132.75|2124.05|2134.62|2125.92|2134.62|2125.92|2132.75|2124.05|26
1625130320000|2021-07-01 09:05:20|2134.57|2125.87|2134.49|2125.79|2134.57|2125.87|2134.29|2125.59|18
1625130330000|2021-07-01 09:05:30|2134.44|2125.74|2133.5|2124.8|2134.51|2125.81|2133.43|2124.73|20
1625130340000|2021-07-01 09:05:40|2133.64|2124.94|2133.5|2124.8|2133.65|2124.95|2133.5|2124.8|13
1625130350000|2021-07-01 09:05:50|2133.65|2124.95|2132.62|2123.92|2133.76|2125.06|2132.4|2123.7|25
1625130360000|2021-07-01 09:06:00|2132.6|2123.9|2131.35|2122.65|2132.6|2123.9|2131.33|2122.63|25
1625130370000|2021-07-01 09:06:10|2131.43|2122.73|2131.38|2122.68|2132.02|2123.32|2131.33|2122.63|20
1625130380000|2021-07-01 09:06:20|2131.35|2122.65|2132.39|2123.69|2132.55|2123.85|2131.3|2122.6|18
1625130390000|2021-07-01 09:06:30|2132.37|2123.67|2131.84|2123.14|2132.6|2123.9|2131.84|2123.14|14
1625130400000|2021-07-01 09:06:40|2131.75|2123.05|2131.45|2122.75|2131.75|2123.05|2131.4|2122.7|10
1625130410000|2021-07-01 09:06:50|2131.77|2123.07|2131.81|2123.11|2131.92|2123.22|2131.75|2123.05|15
1625130420000|2021-07-01 09:07:00|2131.77|2123.07|2132.77|2124.07|2133.22|2124.52|2131.63|2122.93|16
1625130430000|2021-07-01 09:07:10|2132.89|2124.19|2132.94|2124.24|2133.13|2124.43|2132.82|2124.12|20
1625130440000|2021-07-01 09:07:20|2132.84|2124.14|2133.27|2124.57|2133.27|2124.57|2132.5|2123.8|25
1625130450000|2021-07-01 09:07:30|2133.24|2124.54|2133|2124.3|2133.24|2124.54|2132.87|2124.17|12
1625130460000|2021-07-01 09:07:40|2133.01|2124.31|2132.99|2124.29|2133.41|2124.71|2132.66|2123.96|20
1625130470000|2021-07-01 09:07:50|2132.93|2124.23|2133.47|2124.77|2133.47|2124.77|2132.93|2124.23|12
1625130480000|2021-07-01 09:08:00|2133.46|2124.76|2133.45|2124.75|2133.5|2124.8|2133.39|2124.69|16
1625130490000|2021-07-01 09:08:10|2133.46|2124.76|2133.61|2124.91|2133.62|2124.92|2133.46|2124.76|6
1625130500000|2021-07-01 09:08:20|2133.53|2124.83|2132.56|2123.86|2133.53|2124.83|2132.2|2123.5|20
1625130510000|2021-07-01 09:08:30|2132.63|2123.93|2132.47|2123.77|2132.75|2124.05|2132.47|2123.77|19
1625130520000|2021-07-01 09:08:40|2132.61|2123.91|2132.53|2123.83|2132.74|2124.04|2132.22|2123.52|23
1625130530000|2021-07-01 09:08:50|2132.67|2123.97|2131.62|2122.92|2132.8|2124.1|2131.62|2122.92|23
1625130540000|2021-07-01 09:09:00|2132.06|2123.36|2133.01|2124.31|2133.01|2124.31|2131.94|2123.24|21
1625130550000|2021-07-01 09:09:10|2132.92|2124.22|2131.68|2122.98|2133.18|2124.48|2131.68|2122.98|20
1625130560000|2021-07-01 09:09:20|2131.86|2123.16|2131.58|2122.88|2132.11|2123.41|2131.27|2122.57|26
1625130570000|2021-07-01 09:09:30|2131.79|2123.09|2132.01|2123.31|2132.35|2123.65|2131.79|2123.09|18
1625130580000|2021-07-01 09:09:40|2132|2123.3|2130.92|2122.22|2132.1|2123.4|2130.79|2122.09|19
1625130590000|2021-07-01 09:09:50|2130.6|2121.9|2129.96|2121.26|2130.68|2121.98|2129.82|2121.12|23
1625130600000|2021-07-01 09:10:00|2128.68|2119.98|2130.52|2121.82|2130.76|2122.06|2127.87|2119.17|24
1625130610000|2021-07-01 09:10:10|2130.48|2121.78|2129.46|2120.76|2130.59|2121.89|2129.42|2120.72|27
1625130620000|2021-07-01 09:10:20|2129.69|2120.99|2128.32|2119.62|2129.69|2120.99|2128.32|2119.62|19
1625130630000|2021-07-01 09:10:30|2128.23|2119.53|2128.93|2120.23|2129.59|2120.89|2128.23|2119.53|23
1625130640000|2021-07-01 09:10:40|2128.98|2120.28|2129.72|2121.02|2130.41|2121.71|2128.88|2120.18|24
1625130650000|2021-07-01 09:10:50|2129.7|2121|2130.96|2122.26|2131|2122.3|2129.7|2121|20
1625130660000|2021-07-01 09:11:00|2130.99|2122.29|2130.69|2121.99|2130.99|2122.29|2130.61|2121.91|18
1625130670000|2021-07-01 09:11:10|2130.71|2122.01|2131.2|2122.5|2131.32|2122.62|2130.63|2121.93|10
1625130680000|2021-07-01 09:11:20|2130.88|2122.18|2131.82|2123.12|2131.84|2123.14|2130.88|2122.18|16
1625130690000|2021-07-01 09:11:30|2131.83|2123.13|2132.65|2123.95|2132.73|2124.03|2131.82|2123.12|12
1625130700000|2021-07-01 09:11:40|2132.64|2123.94|2132.02|2123.32|2132.65|2123.95|2131.61|2122.91|13
1625130710000|2021-07-01 09:11:50|2131.92|2123.22|2132.64|2123.94|2132.89|2124.19|2131.92|2123.22|22
1625130720000|2021-07-01 09:12:00|2132.57|2123.87|2133.54|2124.84|2133.56|2124.86|2131.71|2123.01|27
1625130730000|2021-07-01 09:12:10|2133.56|2124.86|2134.68|2125.98|2135.55|2126.85|2133.56|2124.86|20
1625130740000|2021-07-01 09:12:20|2135.32|2126.62|2133.73|2125.03|2135.41|2126.71|2133.73|2125.03|22
1625130750000|2021-07-01 09:12:30|2133.58|2124.88|2135.88|2127.18|2135.88|2127.18|2133.58|2124.88|27
1625130760000|2021-07-01 09:12:40|2135.79|2127.09|2135.3|2126.6|2136.05|2127.35|2135.28|2126.58|20
1625130770000|2021-07-01 09:12:50|2135.25|2126.55|2133.84|2125.14|2135.61|2126.91|2133.59|2124.89|23
1625130780000|2021-07-01 09:13:00|2133.79|2125.09|2135.4|2126.7|2135.59|2126.89|2133.74|2125.04|19
1625130790000|2021-07-01 09:13:10|2135.36|2126.66|2134.39|2125.69|2135.36|2126.66|2134.16|2125.46|26
1625130800000|2021-07-01 09:13:20|2134.37|2125.67|2135.44|2126.74|2136.71|2128.01|2134.35|2125.65|28
1625130810000|2021-07-01 09:13:30|2135.31|2126.61|2133.95|2125.25|2135.44|2126.74|2133.95|2125.25|13
1625130820000|2021-07-01 09:13:40|2133.81|2125.11|2132.27|2123.57|2134.82|2126.12|2131.65|2122.95|28
1625130830000|2021-07-01 09:13:50|2132.11|2123.41|2131.66|2122.96|2132.11|2123.41|2130.97|2122.27|19
1625130840000|2021-07-01 09:14:00|2131.65|2122.95|2132.95|2124.25|2133.09|2124.39|2131.65|2122.95|15
1625130850000|2021-07-01 09:14:10|2133.03|2124.33|2132.66|2123.96|2133.12|2124.42|2132.58|2123.88|10
1625130860000|2021-07-01 09:14:20|2132.14|2123.44|2132.98|2124.28|2132.98|2124.28|2131.66|2122.96|15
1625130870000|2021-07-01 09:14:30|2132.67|2123.97|2132.25|2123.55|2132.67|2123.97|2132.08|2123.38|15
1625130880000|2021-07-01 09:14:40|2132.14|2123.44|2132.03|2123.33|2132.31|2123.61|2132.03|2123.33|13
1625130890000|2021-07-01 09:14:50|2131.72|2123.02|2132|2123.3|2132.2|2123.5|2131.7|2123|26
1625130900000|2021-07-01 09:15:00|2132.13|2123.43|2131.22|2122.52|2132.19|2123.49|2130.74|2122.04|24
1625130910000|2021-07-01 09:15:10|2131.12|2122.42|2129.97|2121.27|2131.12|2122.42|2129.64|2120.94|20
1625130920000|2021-07-01 09:15:20|2129.82|2121.12|2129.45|2120.75|2129.85|2121.15|2129.45|2120.75|25
1625130930000|2021-07-01 09:15:30|2129.49|2120.79|2129.35|2120.65|2129.73|2121.03|2129.34|2120.64|17
1625130940000|2021-07-01 09:15:40|2129.45|2120.75|2128.97|2120.27|2129.45|2120.75|2128.45|2119.75|16
1625130950000|2021-07-01 09:15:50|2128.91|2120.21|2129.47|2120.77|2129.51|2120.81|2128.91|2120.21|15
1625130960000|2021-07-01 09:16:00|2129.55|2120.85|2127.53|2118.83|2129.67|2120.97|2127.53|2118.83|22
1625130970000|2021-07-01 09:16:10|2127.2|2118.5|2126.1|2117.4|2127.53|2118.83|2125.69|2116.99|23
1625130980000|2021-07-01 09:16:20|2126.08|2117.38|2126.62|2117.92|2126.62|2117.92|2125.33|2116.63|22
1625130990000|2021-07-01 09:16:30|2126.61|2117.91|2126.02|2117.32|2126.68|2117.98|2125.42|2116.72|26
1625131000000|2021-07-01 09:16:40|2126.01|2117.31|2124.86|2116.16|2126.01|2117.31|2124.58|2115.88|19
1625131010000|2021-07-01 09:16:50|2124.66|2115.96|2124.47|2115.77|2124.66|2115.96|2123.34|2114.64|26
1625131020000|2021-07-01 09:17:00|2124.7|2116|2124.73|2116.03|2125.35|2116.65|2124.13|2115.43|25
1625131030000|2021-07-01 09:17:10|2124.42|2115.72|2124.68|2115.98|2124.8|2116.1|2123.72|2115.02|22
1625131040000|2021-07-01 09:17:20|2124.71|2116.01|2124.05|2115.35|2124.82|2116.12|2124.04|2115.34|23
1625131050000|2021-07-01 09:17:30|2124.08|2115.38|2124.17|2115.47|2124.27|2115.57|2123.87|2115.17|25
1625131060000|2021-07-01 09:17:40|2124.29|2115.59|2123.84|2115.14|2124.91|2116.21|2123.79|2115.09|22
1625131070000|2021-07-01 09:17:50|2123.45|2114.75|2123.13|2114.43|2123.79|2115.09|2123.13|2114.43|16
1625131080000|2021-07-01 09:18:00|2123.09|2114.39|2122.05|2113.35|2123.15|2114.45|2122.02|2113.32|20
1625131090000|2021-07-01 09:18:10|2122.08|2113.38|2121.89|2113.19|2122.14|2113.44|2121.32|2112.62|23
1625131100000|2021-07-01 09:18:20|2122.04|2113.34|2120.76|2112.06|2122.08|2113.38|2120.65|2111.95|23
1625131110000|2021-07-01 09:18:30|2120.59|2111.89|2120.89|2112.19|2120.89|2112.19|2120.18|2111.48|21
1625131120000|2021-07-01 09:18:40|2120.84|2112.14|2120.87|2112.17|2121.12|2112.42|2120.84|2112.14|16
1625131130000|2021-07-01 09:18:50|2120.88|2112.18|2120.77|2112.07|2120.88|2112.18|2120.59|2111.89|19
1625131140000|2021-07-01 09:19:00|2120.68|2111.98|2121.07|2112.37|2121.07|2112.37|2120.6|2111.9|20
1625131150000|2021-07-01 09:19:10|2120.97|2112.27|2122|2113.3|2122.63|2113.93|2120.97|2112.27|20
1625131160000|2021-07-01 09:19:20|2122.19|2113.49|2119.44|2110.74|2122.19|2113.49|2119.44|2110.74|26
1625131170000|2021-07-01 09:19:30|2119.31|2110.61|2119.64|2110.94|2119.66|2110.96|2119.25|2110.55|28
1625131180000|2021-07-01 09:19:40|2119.92|2111.22|2119.85|2111.15|2120.14|2111.44|2119.7|2111|22
1625131190000|2021-07-01 09:19:50|2119.82|2111.12|2118.72|2110.02|2119.82|2111.12|2118.41|2109.71|22
1625131200000|2021-07-01 09:20:00|2118.69|2109.99|2118.14|2109.44|2118.69|2109.99|2116.38|2107.68|21
1625131210000|2021-07-01 09:20:10|2118.45|2109.75|2116.1|2107.4|2118.65|2109.95|2115.66|2106.96|25
1625131220000|2021-07-01 09:20:20|2116.14|2107.44|2116.21|2107.51|2118.35|2109.65|2116.14|2107.44|22
1625131230000|2021-07-01 09:20:30|2116.19|2107.49|2115.84|2107.14|2116.27|2107.57|2114.8|2106.1|17
1625131240000|2021-07-01 09:20:40|2116.09|2107.39|2116.02|2107.32|2116.19|2107.49|2115.81|2107.11|14
1625131250000|2021-07-01 09:20:50|2115.76|2107.06|2117.93|2109.23|2117.93|2109.23|2115.76|2107.06|20
1625131260000|2021-07-01 09:21:00|2117.98|2109.28|2120.22|2111.52|2120.22|2111.52|2117.98|2109.28|13
1625131270000|2021-07-01 09:21:10|2120.16|2111.46|2120.98|2112.28|2120.98|2112.28|2120.16|2111.46|18
1625131280000|2021-07-01 09:21:20|2120.91|2112.21|2121.14|2112.44|2122.02|2113.32|2120.91|2112.21|18
1625131290000|2021-07-01 09:21:30|2121.2|2112.5|2121.64|2112.94|2121.66|2112.96|2121.2|2112.5|9
1625131300000|2021-07-01 09:21:40|2121.66|2112.96|2120.71|2112.01|2121.72|2113.02|2120.71|2112.01|15
1625131310000|2021-07-01 09:21:50|2120.75|2112.05|2120.83|2112.13|2121.36|2112.66|2120|2111.3|21
1625131320000|2021-07-01 09:22:00|2120.85|2112.15|2120.35|2111.65|2121.58|2112.88|2120.33|2111.63|25
1625131330000|2021-07-01 09:22:10|2120.41|2111.71|2120.39|2111.69|2120.62|2111.92|2120.27|2111.57|19
1625131340000|2021-07-01 09:22:20|2120.41|2111.71|2118.99|2110.29|2120.41|2111.71|2118.99|2110.29|25
1625131350000|2021-07-01 09:22:30|2119.02|2110.32|2116.45|2107.75|2119.04|2110.34|2116.45|2107.75|26
1625131360000|2021-07-01 09:22:40|2116.02|2107.32|2116.27|2107.57|2116.27|2107.57|2115.43|2106.73|25
1625131370000|2021-07-01 09:22:50|2116.29|2107.59|2116.82|2108.12|2116.9|2108.2|2115.99|2107.29|20
1625131380000|2021-07-01 09:23:00|2116.84|2108.14|2117.8|2109.1|2117.97|2109.27|2116.75|2108.05|15
1625131390000|2021-07-01 09:23:10|2116.84|2108.14|2115.54|2106.84|2116.84|2108.14|2114.64|2105.94|22
1625131400000|2021-07-01 09:23:20|2115.83|2107.13|2119.14|2110.44|2119.33|2110.63|2115.69|2106.99|23
1625131410000|2021-07-01 09:23:30|2118.81|2110.11|2116.38|2107.68|2118.81|2110.11|2116.33|2107.63|28
1625131420000|2021-07-01 09:23:40|2116.42|2107.72|2117.41|2108.71|2117.87|2109.17|2116.42|2107.72|27
1625131430000|2021-07-01 09:23:50|2117.28|2108.58|2116.23|2107.53|2117.28|2108.58|2115.93|2107.23|24
1625131440000|2021-07-01 09:24:00|2116.16|2107.46|2116.73|2108.03|2117.29|2108.59|2116.07|2107.37|21
1625131450000|2021-07-01 09:24:10|2116.75|2108.05|2116.81|2108.11|2117.6|2108.9|2116.73|2108.03|21
1625131460000|2021-07-01 09:24:20|2116.71|2108.01|2115.89|2107.19|2116.71|2108.01|2114.54|2105.84|28
1625131470000|2021-07-01 09:24:30|2115.84|2107.14|2115.33|2106.63|2116.45|2107.75|2115.31|2106.61|26
1625131480000|2021-07-01 09:24:40|2115.38|2106.68|2115.23|2106.53|2115.38|2106.68|2114.88|2106.18|25
1625131490000|2021-07-01 09:24:50|2115.36|2106.66|2118.27|2109.57|2118.27|2109.57|2115.36|2106.66|26
1625131500000|2021-07-01 09:25:00|2118.3|2109.6|2119.83|2111.13|2120.48|2111.78|2118.05|2109.35|26
1625131510000|2021-07-01 09:25:10|2119.81|2111.11|2118.48|2109.78|2119.83|2111.13|2118.44|2109.74|27
1625131520000|2021-07-01 09:25:20|2118.49|2109.79|2120.27|2111.57|2120.75|2112.05|2118.49|2109.79|27
1625131530000|2021-07-01 09:25:30|2120.23|2111.53|2122.62|2113.92|2122.62|2113.92|2120.03|2111.33|25
1625131540000|2021-07-01 09:25:40|2122.61|2113.91|2123.9|2115.2|2124.15|2115.45|2122.61|2113.91|25
1625131550000|2021-07-01 09:25:50|2123.74|2115.04|2124|2115.3|2124|2115.3|2122.77|2114.07|26
1625131560000|2021-07-01 09:26:00|2124.01|2115.31|2122.43|2113.73|2124.34|2115.64|2122.43|2113.73|25
1625131570000|2021-07-01 09:26:10|2122.4|2113.7|2123.33|2114.63|2123.33|2114.63|2121.28|2112.58|25
1625131580000|2021-07-01 09:26:20|2123.4|2114.7|2122.25|2113.55|2123.65|2114.95|2122.21|2113.51|27
1625131590000|2021-07-01 09:26:30|2122.41|2113.71|2123.97|2115.27|2124|2115.3|2122.25|2113.55|28
1625131600000|2021-07-01 09:26:40|2123.94|2115.24|2123.66|2114.96|2123.94|2115.24|2123.46|2114.76|19
1625131610000|2021-07-01 09:26:50|2123.61|2114.91|2122.72|2114.02|2123.61|2114.91|2122.72|2114.02|21
1625131620000|2021-07-01 09:27:00|2122.71|2114.01|2121.77|2113.07|2122.73|2114.03|2121.67|2112.97|22
1625131630000|2021-07-01 09:27:10|2121.78|2113.08|2121.83|2113.13|2121.86|2113.16|2120.91|2112.21|17
1625131640000|2021-07-01 09:27:20|2121.86|2113.16|2121.7|2113|2121.86|2113.16|2120.98|2112.28|22
1625131650000|2021-07-01 09:27:30|2121.72|2113.02|2121.77|2113.07|2122.43|2113.73|2121.7|2113|20
1625131660000|2021-07-01 09:27:40|2121.74|2113.04|2118.13|2109.43|2121.74|2113.04|2118.13|2109.43|24
1625131670000|2021-07-01 09:27:50|2118.21|2109.51|2118.59|2109.89|2119.26|2110.56|2117.84|2109.14|27
1625131680000|2021-07-01 09:28:00|2118.34|2109.64|2120.18|2111.48|2120.18|2111.48|2118.28|2109.58|26
1625131690000|2021-07-01 09:28:10|2120.31|2111.61|2119.11|2110.41|2120.31|2111.61|2119.11|2110.41|22
1625131700000|2021-07-01 09:28:20|2119.02|2110.32|2117.86|2109.16|2119.02|2110.32|2117.86|2109.16|22
1625131710000|2021-07-01 09:28:30|2117.74|2109.04|2117.08|2108.38|2117.74|2109.04|2116.93|2108.23|17
1625131720000|2021-07-01 09:28:40|2117.04|2108.34|2116.49|2107.79|2117.11|2108.41|2116.3|2107.6|20
1625131730000|2021-07-01 09:28:50|2116.59|2107.89|2117.93|2109.23|2118.26|2109.56|2116.59|2107.89|25
1625131740000|2021-07-01 09:29:00|2117.76|2109.06|2119.45|2110.75|2119.76|2111.06|2117.58|2108.88|27
1625131750000|2021-07-01 09:29:10|2119.34|2110.64|2119.9|2111.2|2119.9|2111.2|2118.48|2109.78|20
1625131760000|2021-07-01 09:29:20|2119.71|2111.01|2117.89|2109.19|2119.81|2111.11|2117.74|2109.04|22
1625131770000|2021-07-01 09:29:30|2117.92|2109.22|2118.86|2110.16|2119.01|2110.31|2117.92|2109.22|20
1625131780000|2021-07-01 09:29:40|2118.75|2110.05|2119|2110.3|2119.07|2110.37|2118.54|2109.84|24
1625131790000|2021-07-01 09:29:50|2118.9|2110.2|2118.93|2110.23|2118.95|2110.25|2118.29|2109.59|21
1625131800000|2021-07-01 09:30:00|2118.98|2110.28|2116.88|2108.18|2119.14|2110.44|2116.88|2108.18|23
1625131810000|2021-07-01 09:30:10|2116.6|2107.9|2115.33|2106.63|2116.6|2107.9|2115.28|2106.58|24
1625131820000|2021-07-01 09:30:20|2115.32|2106.62|2115.75|2107.05|2115.75|2107.05|2114.42|2105.72|28
1625131830000|2021-07-01 09:30:30|2116.12|2107.42|2117.56|2108.86|2118.19|2109.49|2116.12|2107.42|28
1625131840000|2021-07-01 09:30:40|2117.51|2108.81|2116.5|2107.8|2117.79|2109.09|2116.5|2107.8|27
1625131850000|2021-07-01 09:30:50|2116.35|2107.65|2116.12|2107.42|2116.35|2107.65|2115.94|2107.24|26
1625131860000|2021-07-01 09:31:00|2116.07|2107.37|2116.49|2107.79|2116.49|2107.79|2115.81|2107.11|21
1625131870000|2021-07-01 09:31:10|2117.15|2108.45|2117.75|2109.05|2118.06|2109.36|2117.15|2108.45|20
1625131880000|2021-07-01 09:31:20|2118.13|2109.43|2117.77|2109.07|2119.26|2110.56|2117.77|2109.07|26
1625131890000|2021-07-01 09:31:30|2117.74|2109.04|2115.99|2107.29|2117.94|2109.24|2115.44|2106.74|25
1625131900000|2021-07-01 09:31:40|2116.54|2107.84|2117.1|2108.4|2117.1|2108.4|2116.54|2107.84|20
1625131910000|2021-07-01 09:31:50|2117.11|2108.41|2117.87|2109.17|2118.06|2109.36|2117.11|2108.41|21
1625131920000|2021-07-01 09:32:00|2117.99|2109.29|2117.76|2109.06|2118.23|2109.53|2117.12|2108.42|28
1625131930000|2021-07-01 09:32:10|2117.56|2108.86|2118.12|2109.42|2118.19|2109.49|2117.28|2108.58|24
1625131940000|2021-07-01 09:32:20|2118.34|2109.64|2119.23|2110.53|2119.35|2110.65|2118.2|2109.5|27
1625131950000|2021-07-01 09:32:30|2119.12|2110.42|2119.97|2111.27|2119.97|2111.27|2118.9|2110.2|22
1625131960000|2021-07-01 09:32:40|2119.94|2111.24|2119.7|2111|2119.94|2111.24|2119.7|2111|10
1625131970000|2021-07-01 09:32:50|2119.79|2111.09|2118.28|2109.58|2119.89|2111.19|2118.28|2109.58|24
1625131980000|2021-07-01 09:33:00|2118.22|2109.52|2119.62|2110.92|2119.64|2110.94|2118.22|2109.52|22
1625131990000|2021-07-01 09:33:10|2119.61|2110.91|2120.72|2112.02|2120.72|2112.02|2119.61|2110.91|19
1625132000000|2021-07-01 09:33:20|2120.99|2112.29|2122.5|2113.8|2122.59|2113.89|2120.87|2112.17|27
1625132010000|2021-07-01 09:33:30|2122.62|2113.92|2121.71|2113.01|2123.01|2114.31|2121.71|2113.01|26
1625132020000|2021-07-01 09:33:40|2121.97|2113.27|2124.77|2116.07|2124.77|2116.07|2121.96|2113.26|25
1625132030000|2021-07-01 09:33:50|2124.42|2115.72|2124.7|2116|2124.76|2116.06|2124.28|2115.58|26
1625132040000|2021-07-01 09:34:00|2124.64|2115.94|2124.1|2115.4|2124.64|2115.94|2123.05|2114.35|27
1625132050000|2021-07-01 09:34:10|2124.34|2115.64|2123.14|2114.44|2124.61|2115.91|2123.08|2114.38|27
1625132060000|2021-07-01 09:34:20|2123.06|2114.36|2123.19|2114.49|2123.61|2114.91|2123.01|2114.31|27
1625132070000|2021-07-01 09:34:30|2123.21|2114.51|2123.45|2114.75|2123.63|2114.93|2123.11|2114.41|25
1625132080000|2021-07-01 09:34:40|2123.44|2114.74|2123.29|2114.59|2123.48|2114.78|2123.28|2114.58|21
1625132090000|2021-07-01 09:34:50|2123.24|2114.54|2123.33|2114.63|2123.92|2115.22|2123.24|2114.54|20
1625132100000|2021-07-01 09:35:00|2123.35|2114.65|2123.63|2114.93|2123.71|2115.01|2123.35|2114.65|17
1625132110000|2021-07-01 09:35:10|2123.64|2114.94|2123.84|2115.14|2123.84|2115.14|2123.51|2114.81|12
1625132120000|2021-07-01 09:35:20|2123.9|2115.2|2124.64|2115.94|2124.64|2115.94|2123.82|2115.12|12
1625132130000|2021-07-01 09:35:30|2124.76|2116.06|2124.09|2115.39|2125.11|2116.41|2123.92|2115.22|19
1625132140000|2021-07-01 09:35:40|2124.15|2115.45|2123.8|2115.1|2124.15|2115.45|2123.33|2114.63|19
1625132150000|2021-07-01 09:35:50|2123.82|2115.12|2123.96|2115.26|2124.01|2115.31|2123.78|2115.08|17
1625132160000|2021-07-01 09:36:00|2123.9|2115.2|2121.52|2112.82|2123.9|2115.2|2121.52|2112.82|25
1625132170000|2021-07-01 09:36:10|2121.24|2112.54|2120.42|2111.72|2121.24|2112.54|2119.86|2111.16|26
1625132180000|2021-07-01 09:36:20|2120.6|2111.9|2122.61|2113.91|2122.72|2114.02|2120.6|2111.9|29
1625132190000|2021-07-01 09:36:30|2122.67|2113.97|2122.24|2113.54|2122.89|2114.19|2122.24|2113.54|21
1625132200000|2021-07-01 09:36:40|2122.23|2113.53|2122.81|2114.11|2122.86|2114.16|2121.68|2112.98|25
1625132210000|2021-07-01 09:36:50|2122.82|2114.12|2122.21|2113.51|2123.04|2114.34|2122.21|2113.51|14
1625132220000|2021-07-01 09:37:00|2122.3|2113.6|2121.55|2112.85|2122.3|2113.6|2121.38|2112.68|23
1625132230000|2021-07-01 09:37:10|2121.63|2112.93|2123.05|2114.35|2123.05|2114.35|2121.55|2112.85|21
1625132240000|2021-07-01 09:37:20|2122.93|2114.23|2121.39|2112.69|2123.02|2114.32|2121.39|2112.69|19
1625132250000|2021-07-01 09:37:30|2121.46|2112.76|2120.04|2111.34|2121.46|2112.76|2120.04|2111.34|25
1625132260000|2021-07-01 09:37:40|2120.01|2111.31|2120.34|2111.64|2120.35|2111.65|2119.63|2110.93|19
1625132270000|2021-07-01 09:37:50|2120.45|2111.75|2122.09|2113.39|2122.19|2113.49|2120.45|2111.75|22
1625132280000|2021-07-01 09:38:00|2122.12|2113.42|2120.38|2111.68|2122.2|2113.5|2120.36|2111.66|24
1625132290000|2021-07-01 09:38:10|2120.18|2111.48|2118.09|2109.39|2120.18|2111.48|2117.99|2109.29|24
1625132300000|2021-07-01 09:38:20|2118.11|2109.41|2116.96|2108.26|2119.11|2110.41|2116.96|2108.26|27
1625132310000|2021-07-01 09:38:30|2117.55|2108.85|2116.21|2107.51|2117.55|2108.85|2115.71|2107.01|26
1625132320000|2021-07-01 09:38:40|2116.22|2107.52|2117.33|2108.63|2117.43|2108.73|2116.21|2107.51|21
1625132330000|2021-07-01 09:38:50|2117.34|2108.64|2116.12|2107.42|2117.34|2108.64|2116.12|2107.42|23
1625132340000|2021-07-01 09:39:00|2116.11|2107.41|2117.2|2108.5|2117.32|2108.62|2115.97|2107.27|23
1625132350000|2021-07-01 09:39:10|2117.27|2108.57|2117.83|2109.13|2118.45|2109.75|2117.22|2108.52|21
1625132360000|2021-07-01 09:39:20|2117.78|2109.08|2116.62|2107.92|2117.78|2109.08|2116.17|2107.47|22
1625132370000|2021-07-01 09:39:30|2116.56|2107.86|2115.85|2107.15|2116.62|2107.92|2115.75|2107.05|28
1625132380000|2021-07-01 09:39:40|2115.87|2107.17|2116.07|2107.37|2116.57|2107.87|2115.86|2107.16|27
1625132390000|2021-07-01 09:39:50|2115.94|2107.24|2115.84|2107.14|2117.08|2108.38|2115.84|2107.14|27
1625132400000|2021-07-01 09:40:00|2115.89|2107.19|2115.23|2106.53|2115.89|2107.19|2114.56|2105.86|28
1625132410000|2021-07-01 09:40:10|2115.29|2106.59|2115.44|2106.74|2115.65|2106.95|2114.95|2106.25|23
1625132420000|2021-07-01 09:40:20|2115.49|2106.79|2116.15|2107.45|2116.15|2107.45|2114.71|2106.01|18
1625132430000|2021-07-01 09:40:30|2116.14|2107.44|2115.71|2107.01|2116.64|2107.94|2115.71|2107.01|21
1625132440000|2021-07-01 09:40:40|2115.66|2106.96|2114.36|2105.66|2115.7|2107|2113.59|2104.89|27
1625132450000|2021-07-01 09:40:50|2114.41|2105.71|2114.45|2105.75|2115.43|2106.73|2114.41|2105.71|21
1625132460000|2021-07-01 09:41:00|2114.47|2105.77|2114.75|2106.05|2115.2|2106.5|2114.47|2105.77|25
1625132470000|2021-07-01 09:41:10|2114.55|2105.85|2113.58|2104.88|2114.75|2106.05|2113.58|2104.88|24
1625132480000|2021-07-01 09:41:20|2113.59|2104.89|2112.36|2103.66|2113.59|2104.89|2112.36|2103.66|18
1625132490000|2021-07-01 09:41:30|2112.3|2103.6|2112.5|2103.8|2113.14|2104.44|2112.3|2103.6|16
1625132500000|2021-07-01 09:41:40|2112.36|2103.66|2110.13|2101.43|2113.08|2104.38|2110.13|2101.43|25
1625132510000|2021-07-01 09:41:50|2110.29|2101.59|2111.03|2102.33|2111.43|2102.73|2110.29|2101.59|18
1625132520000|2021-07-01 09:42:00|2111.05|2102.35|2111.3|2102.6|2111.99|2103.29|2111.05|2102.35|26
1625132530000|2021-07-01 09:42:10|2111.49|2102.79|2110.6|2101.9|2112.33|2103.63|2110.52|2101.82|27
1625132540000|2021-07-01 09:42:20|2110.5|2101.8|2110.36|2101.66|2110.93|2102.23|2110.35|2101.65|26
1625132550000|2021-07-01 09:42:30|2110.35|2101.65|2108.39|2099.69|2110.38|2101.68|2108.39|2099.69|24
1625132560000|2021-07-01 09:42:40|2108.35|2099.65|2107.91|2099.21|2108.5|2099.8|2107.8|2099.1|24
1625132570000|2021-07-01 09:42:50|2107.89|2099.19|2107.96|2099.26|2108.94|2100.24|2107.75|2099.05|23
1625132580000|2021-07-01 09:43:00|2108.33|2099.63|2108.75|2100.05|2108.78|2100.08|2107.6|2098.9|25
1625132590000|2021-07-01 09:43:10|2108.74|2100.04|2108.8|2100.1|2109.12|2100.42|2108.36|2099.66|26
1625132600000|2021-07-01 09:43:20|2108.85|2100.15|2109.21|2100.51|2109.98|2101.28|2108.85|2100.15|22
1625132610000|2021-07-01 09:43:30|2109.16|2100.46|2108.5|2099.8|2109.26|2100.56|2108.21|2099.51|21
1625132620000|2021-07-01 09:43:40|2108.37|2099.67|2107.88|2099.18|2108.74|2100.04|2107.73|2099.03|27
1625132630000|2021-07-01 09:43:50|2107.79|2099.09|2106.75|2098.05|2107.88|2099.18|2106.3|2097.6|25
1625132640000|2021-07-01 09:44:00|2106.8|2098.1|2107.83|2099.13|2107.95|2099.25|2106.07|2097.37|27
1625132650000|2021-07-01 09:44:10|2107.68|2098.98|2108.55|2099.85|2108.59|2099.89|2107.22|2098.52|25
1625132660000|2021-07-01 09:44:20|2109|2100.3|2108.8|2100.1|2109.13|2100.43|2108.25|2099.55|25
1625132670000|2021-07-01 09:44:30|2108.57|2099.87|2107.93|2099.23|2109.36|2100.66|2107.66|2098.96|28
1625132680000|2021-07-01 09:44:40|2107.92|2099.22|2107.74|2099.04|2108.18|2099.48|2107.74|2099.04|16
1625132690000|2021-07-01 09:44:50|2107.75|2099.05|2108.43|2099.73|2109.04|2100.34|2107.75|2099.05|23
1625132700000|2021-07-01 09:45:00|2108.51|2099.81|2104.64|2095.94|2108.51|2099.81|2104.64|2095.94|22
1625132710000|2021-07-01 09:45:10|2104.62|2095.92|2107.1|2098.4|2107.1|2098.4|2104.35|2095.65|25
1625132720000|2021-07-01 09:45:20|2107.31|2098.61|2100.46|2091.76|2107.31|2098.61|2100.46|2091.76|28
1625132730000|2021-07-01 09:45:30|2100.13|2091.43|2100.02|2091.32|2102.67|2093.97|2100.02|2091.32|28
1625132740000|2021-07-01 09:45:40|2099.94|2091.24|2095.68|2086.98|2099.94|2091.24|2094.45|2085.75|26
1625132750000|2021-07-01 09:45:50|2095.61|2086.91|2096.97|2088.27|2097.4|2088.7|2095.31|2086.61|27
1625132760000|2021-07-01 09:46:00|2096.23|2087.53|2097.52|2088.82|2097.85|2089.15|2096.23|2087.53|27
1625132770000|2021-07-01 09:46:10|2097.46|2088.76|2098.8|2090.1|2099.69|2090.99|2097.41|2088.71|25
1625132780000|2021-07-01 09:46:20|2098.79|2090.09|2100.39|2091.69|2101.25|2092.55|2098.79|2090.09|25
1625132790000|2021-07-01 09:46:30|2100.29|2091.59|2099.79|2091.09|2100.44|2091.74|2099.25|2090.55|12
1625132800000|2021-07-01 09:46:40|2100.35|2091.65|2099.74|2091.04|2100.82|2092.12|2098.65|2089.95|23
1625132810000|2021-07-01 09:46:50|2099.82|2091.12|2100.78|2092.08|2101|2092.3|2099.31|2090.61|23
1625132820000|2021-07-01 09:47:00|2100.34|2091.64|2101.54|2092.84|2101.57|2092.87|2100.34|2091.64|20
1625132830000|2021-07-01 09:47:10|2101.49|2092.79|2101.35|2092.65|2101.49|2092.79|2100.6|2091.9|18
1625132840000|2021-07-01 09:47:20|2101.41|2092.71|2101.58|2092.88|2102.03|2093.33|2101.34|2092.64|23
1625132850000|2021-07-01 09:47:30|2101.63|2092.93|2101.55|2092.85|2102.03|2093.33|2101.55|2092.85|20
1625132860000|2021-07-01 09:47:40|2101.6|2092.9|2099.32|2090.62|2101.63|2092.93|2099.32|2090.62|17
1625132870000|2021-07-01 09:47:50|2099.05|2090.35|2097.74|2089.04|2099.05|2090.35|2096.38|2087.68|27
1625132880000|2021-07-01 09:48:00|2097.84|2089.14|2100.92|2092.22|2100.92|2092.22|2097.62|2088.92|24
1625132890000|2021-07-01 09:48:10|2100.73|2092.03|2098.51|2089.81|2100.73|2092.03|2098.27|2089.57|26
1625132900000|2021-07-01 09:48:20|2098.29|2089.59|2100.42|2091.72|2100.99|2092.29|2097.51|2088.81|26
1625132910000|2021-07-01 09:48:30|2100.51|2091.81|2099.9|2091.2|2100.85|2092.15|2099|2090.3|24
1625132920000|2021-07-01 09:48:40|2099.97|2091.27|2100.13|2091.43|2100.21|2091.51|2099.44|2090.74|21
1625132930000|2021-07-01 09:48:50|2100.06|2091.36|2101.4|2092.7|2101.4|2092.7|2099.92|2091.22|26
1625132940000|2021-07-01 09:49:00|2101.43|2092.73|2100.39|2091.69|2101.97|2093.27|2099.84|2091.14|27
1625132950000|2021-07-01 09:49:10|2100.56|2091.86|2102.21|2093.51|2102.21|2093.51|2100.19|2091.49|27
1625132960000|2021-07-01 09:49:20|2102.18|2093.48|2103.85|2095.15|2104.15|2095.45|2101.6|2092.9|28
1625132970000|2021-07-01 09:49:30|2103.98|2095.28|2104.12|2095.42|2105.87|2097.17|2103.98|2095.28|26
1625132980000|2021-07-01 09:49:40|2104.89|2096.19|2102.22|2093.52|2105.93|2097.23|2102.22|2093.52|29
1625132990000|2021-07-01 09:49:50|2102.16|2093.46|2103.25|2094.55|2103.53|2094.83|2102.16|2093.46|24
1625133000000|2021-07-01 09:50:00|2103.26|2094.56|2104.16|2095.46|2104.6|2095.9|2103.26|2094.56|27
1625133010000|2021-07-01 09:50:10|2104.38|2095.68|2104.88|2096.18|2105.09|2096.39|2104.38|2095.68|27
1625133020000|2021-07-01 09:50:20|2104.96|2096.26|2103.36|2094.66|2105.13|2096.43|2103.36|2094.66|29
1625133030000|2021-07-01 09:50:30|2102.82|2094.12|2105.11|2096.41|2105.11|2096.41|2102.73|2094.03|27
1625133040000|2021-07-01 09:50:40|2105.12|2096.42|2108.04|2099.34|2108.12|2099.42|2104.87|2096.17|28
1625133050000|2021-07-01 09:50:50|2108.07|2099.37|2111.65|2102.95|2111.89|2103.19|2107.92|2099.22|27
1625133060000|2021-07-01 09:51:00|2111.45|2102.75|2111.26|2102.56|2111.77|2103.07|2111.04|2102.34|26
1625133070000|2021-07-01 09:51:10|2111.29|2102.59|2108.97|2100.27|2111.42|2102.72|2108.94|2100.24|29
1625133080000|2021-07-01 09:51:20|2109.01|2100.31|2110.48|2101.78|2110.48|2101.78|2108.95|2100.25|24
1625133090000|2021-07-01 09:51:30|2110.6|2101.9|2111.24|2102.54|2111.54|2102.84|2110.43|2101.73|22
1625133100000|2021-07-01 09:51:40|2111.29|2102.59|2111.73|2103.03|2111.91|2103.21|2111.24|2102.54|25
1625133110000|2021-07-01 09:51:50|2111.78|2103.08|2112.65|2103.95|2112.67|2103.97|2111.78|2103.08|22
1625133120000|2021-07-01 09:52:00|2112.67|2103.97|2112.93|2104.23|2112.96|2104.26|2112.53|2103.83|17
1625133130000|2021-07-01 09:52:10|2112.98|2104.28|2114.79|2106.09|2114.99|2106.29|2112.46|2103.76|25
1625133140000|2021-07-01 09:52:20|2114.78|2106.08|2113.36|2104.66|2115.05|2106.35|2113.36|2104.66|26
1625133150000|2021-07-01 09:52:30|2113.21|2104.51|2114.45|2105.75|2114.61|2105.91|2113.21|2104.51|23
1625133160000|2021-07-01 09:52:40|2114.46|2105.76|2114.85|2106.15|2114.99|2106.29|2114.46|2105.76|26
1625133170000|2021-07-01 09:52:50|2114.89|2106.19|2115.2|2106.5|2116.21|2107.51|2114.69|2105.99|27
1625133180000|2021-07-01 09:53:00|2114.92|2106.22|2114.57|2105.87|2115.22|2106.52|2114.53|2105.83|23
1625133190000|2021-07-01 09:53:10|2114.54|2105.84|2112.61|2103.91|2114.57|2105.87|2112.61|2103.91|23
1625133200000|2021-07-01 09:53:20|2112.52|2103.82|2111.97|2103.27|2112.57|2103.87|2111.97|2103.27|24
1625133210000|2021-07-01 09:53:30|2111.95|2103.25|2112.58|2103.88|2112.6|2103.9|2111.31|2102.61|24
1625133220000|2021-07-01 09:53:40|2112.57|2103.87|2111.1|2102.4|2112.6|2103.9|2111.1|2102.4|24
1625133230000|2021-07-01 09:53:50|2111.2|2102.5|2112.14|2103.44|2112.47|2103.77|2111.18|2102.48|21
1625133240000|2021-07-01 09:54:00|2112.18|2103.48|2111.8|2103.1|2112.2|2103.5|2111.7|2103|25
1625133250000|2021-07-01 09:54:10|2111.81|2103.11|2113.47|2104.77|2113.47|2104.77|2111.81|2103.11|22
1625133260000|2021-07-01 09:54:20|2113.76|2105.06|2114.9|2106.2|2114.94|2106.24|2113.31|2104.61|21
1625133270000|2021-07-01 09:54:30|2114.88|2106.18|2114.86|2106.16|2115.27|2106.57|2114.7|2106|25
1625133280000|2021-07-01 09:54:40|2114.82|2106.12|2114.27|2105.57|2114.9|2106.2|2113.67|2104.97|19
1625133290000|2021-07-01 09:54:50|2113.47|2104.77|2115.4|2106.7|2115.4|2106.7|2113.47|2104.77|24
1625133300000|2021-07-01 09:55:00|2115.49|2106.79|2116.18|2107.48|2116.78|2108.08|2115.15|2106.45|23
1625133310000|2021-07-01 09:55:10|2115.74|2107.04|2113.36|2104.66|2115.74|2107.04|2112.94|2104.24|28
1625133320000|2021-07-01 09:55:20|2113.37|2104.67|2115.67|2106.97|2116.25|2107.55|2113.37|2104.67|28
1625133330000|2021-07-01 09:55:30|2115.72|2107.02|2116.14|2107.44|2116.24|2107.54|2115.57|2106.87|26
1625133340000|2021-07-01 09:55:40|2116.04|2107.34|2114.69|2105.99|2116.04|2107.34|2114.68|2105.98|23
1625133350000|2021-07-01 09:55:50|2114.65|2105.95|2112.77|2104.07|2114.77|2106.07|2112.62|2103.92|25
1625133360000|2021-07-01 09:56:00|2112.65|2103.95|2112.31|2103.61|2112.94|2104.24|2112.31|2103.61|26
1625133370000|2021-07-01 09:56:10|2112.23|2103.53|2110.41|2101.71|2112.23|2103.53|2110.37|2101.67|24
1625133380000|2021-07-01 09:56:20|2110.43|2101.73|2109.61|2100.91|2110.71|2102.01|2109.53|2100.83|20
1625133390000|2021-07-01 09:56:30|2109.54|2100.84|2109.04|2100.34|2109.65|2100.95|2109.04|2100.34|19
1625133400000|2021-07-01 09:56:40|2109.08|2100.38|2110.6|2101.9|2110.62|2101.92|2109.08|2100.38|22
1625133410000|2021-07-01 09:56:50|2110.48|2101.78|2110.97|2102.27|2111.71|2103.01|2110.48|2101.78|21
1625133420000|2021-07-01 09:57:00|2110.96|2102.26|2111.5|2102.8|2111.76|2103.06|2110.95|2102.25|27
1625133430000|2021-07-01 09:57:10|2111.51|2102.81|2110.76|2102.06|2112.56|2103.86|2110.7|2102|23
1625133440000|2021-07-01 09:57:20|2110.64|2101.94|2109.53|2100.83|2110.86|2102.16|2109.53|2100.83|25
1625133450000|2021-07-01 09:57:30|2109.42|2100.72|2109.4|2100.7|2109.78|2101.08|2109.19|2100.49|22
1625133460000|2021-07-01 09:57:40|2109.46|2100.76|2108.86|2100.16|2109.81|2101.11|2108.64|2099.94|23
1625133470000|2021-07-01 09:57:50|2108.89|2100.19|2108.57|2099.87|2109.9|2101.2|2108.42|2099.72|27
1625133480000|2021-07-01 09:58:00|2108.73|2100.03|2108|2099.3|2109.19|2100.49|2108|2099.3|26
1625133490000|2021-07-01 09:58:10|2108.02|2099.32|2108.04|2099.34|2108.18|2099.48|2106.6|2097.9|24
1625133500000|2021-07-01 09:58:20|2107.82|2099.12|2108.46|2099.76|2108.65|2099.95|2107.82|2099.12|25
1625133510000|2021-07-01 09:58:30|2108.02|2099.32|2107.2|2098.5|2108.6|2099.9|2107.2|2098.5|25
1625133520000|2021-07-01 09:58:40|2107.13|2098.43|2106.36|2097.66|2107.32|2098.62|2105.94|2097.24|23
1625133530000|2021-07-01 09:58:50|2106.37|2097.67|2107.44|2098.74|2108.07|2099.37|2106.37|2097.67|21
1625133540000|2021-07-01 09:59:00|2107.4|2098.7|2108.17|2099.47|2108.26|2099.56|2107.4|2098.7|20
1625133550000|2021-07-01 09:59:10|2108.02|2099.32|2108.56|2099.86|2108.81|2100.11|2107.76|2099.06|23
1625133560000|2021-07-01 09:59:20|2108.57|2099.87|2108.9|2100.2|2109.47|2100.77|2108.47|2099.77|20
1625133570000|2021-07-01 09:59:30|2109.32|2100.62|2108.66|2099.96|2109.32|2100.62|2108.3|2099.6|21
1625133580000|2021-07-01 09:59:40|2108.67|2099.97|2109.17|2100.47|2109.19|2100.49|2108.39|2099.69|26
1625133590000|2021-07-01 09:59:50|2109.26|2100.56|2113.53|2104.83|2113.53|2104.83|2109.14|2100.44|25
1625133600000|2021-07-01 10:00:00|2113.83|2105.13|2108.78|2100.08|2113.83|2105.13|2108.44|2099.74|26
1625133610000|2021-07-01 10:00:10|2108.25|2099.55|2109.23|2100.53|2109.56|2100.86|2108.25|2099.55|27
1625133620000|2021-07-01 10:00:20|2109.46|2100.76|2110.96|2102.26|2111.32|2102.62|2109.46|2100.76|29
1625133630000|2021-07-01 10:00:30|2110.98|2102.28|2113.04|2104.34|2113.04|2104.34|2110.16|2101.46|26
1625133640000|2021-07-01 10:00:40|2113.22|2104.52|2115.41|2106.71|2115.85|2107.15|2112.92|2104.22|28
1625133650000|2021-07-01 10:00:50|2115.64|2106.94|2116.51|2107.81|2116.88|2108.18|2115.64|2106.94|27
1625133660000|2021-07-01 10:01:00|2116.4|2107.7|2115.51|2106.81|2116.73|2108.03|2115.51|2106.81|27
1625133670000|2021-07-01 10:01:10|2115.53|2106.83|2117.15|2108.45|2117.38|2108.68|2115.23|2106.53|26
1625133680000|2021-07-01 10:01:20|2116.93|2108.23|2117.17|2108.47|2117.5|2108.8|2116.93|2108.23|21
1625133690000|2021-07-01 10:01:30|2117.13|2108.43|2117.21|2108.51|2117.25|2108.55|2115.73|2107.03|25
1625133700000|2021-07-01 10:01:40|2117.17|2108.47|2116.63|2107.93|2117.22|2108.52|2116.63|2107.93|24
1625133710000|2021-07-01 10:01:50|2116.34|2107.64|2116.89|2108.19|2116.9|2108.2|2115.9|2107.2|25
1625133720000|2021-07-01 10:02:00|2116.91|2108.21|2116.86|2108.16|2117.05|2108.35|2116.3|2107.6|24
1625133730000|2021-07-01 10:02:10|2116.89|2108.19|2118.75|2110.05|2118.86|2110.16|2116.79|2108.09|21
1625133740000|2021-07-01 10:02:20|2118.6|2109.9|2118.52|2109.82|2118.66|2109.96|2117.38|2108.68|28
1625133750000|2021-07-01 10:02:30|2118.55|2109.85|2118.68|2109.98|2118.85|2110.15|2118.1|2109.4|26
1625133760000|2021-07-01 10:02:40|2118.51|2109.81|2117.6|2108.9|2118.81|2110.11|2117.6|2108.9|25
1625133770000|2021-07-01 10:02:50|2117.63|2108.93|2118.92|2110.22|2118.95|2110.25|2117.63|2108.93|25
1625133780000|2021-07-01 10:03:00|2118.89|2110.19|2119.37|2110.67|2120.29|2111.59|2118.86|2110.16|22
1625133790000|2021-07-01 10:03:10|2119.33|2110.63|2119.82|2111.12|2120.06|2111.36|2119.29|2110.59|27
1625133800000|2021-07-01 10:03:20|2119.74|2111.04|2119.55|2110.85|2119.89|2111.19|2118.96|2110.26|25
1625133810000|2021-07-01 10:03:30|2119.4|2110.7|2119.94|2111.24|2119.96|2111.26|2119.13|2110.43|24
1625133820000|2021-07-01 10:03:40|2119.87|2111.17|2120.04|2111.34|2120.05|2111.35|2119.68|2110.98|24
1625133830000|2021-07-01 10:03:50|2120.05|2111.35|2120.76|2112.06|2121.17|2112.47|2119.99|2111.29|25
1625133840000|2021-07-01 10:04:00|2121.16|2112.46|2120.98|2112.28|2121.66|2112.96|2120.01|2111.31|28
1625133850000|2021-07-01 10:04:10|2120.96|2112.26|2122.46|2113.76|2122.48|2113.78|2120.96|2112.26|27
1625133860000|2021-07-01 10:04:20|2122.48|2113.78|2123.69|2114.99|2123.71|2115.01|2122.16|2113.46|26
1625133870000|2021-07-01 10:04:30|2123.38|2114.68|2122.43|2113.73|2123.68|2114.98|2121.92|2113.22|27
1625133880000|2021-07-01 10:04:40|2121.86|2113.16|2122|2113.3|2122.17|2113.47|2121.8|2113.1|22
1625133890000|2021-07-01 10:04:50|2122.1|2113.4|2121.99|2113.29|2122.63|2113.93|2121.59|2112.89|27
1625133900000|2021-07-01 10:05:00|2121.9|2113.2|2120.39|2111.69|2122.02|2113.32|2120.37|2111.67|24
1625133910000|2021-07-01 10:05:10|2120.12|2111.42|2121.13|2112.43|2121.54|2112.84|2119.75|2111.05|27
1625133920000|2021-07-01 10:05:20|2121.32|2112.62|2121.11|2112.41|2121.54|2112.84|2121.11|2112.41|20
1625133930000|2021-07-01 10:05:30|2121.2|2112.5|2121.96|2113.26|2122.56|2113.86|2121.14|2112.44|20
1625133940000|2021-07-01 10:05:40|2121.97|2113.27|2123.83|2115.13|2123.83|2115.13|2121.97|2113.27|23
1625133950000|2021-07-01 10:05:50|2123.88|2115.18|2124.03|2115.33|2124.28|2115.58|2123.88|2115.18|19
1625133960000|2021-07-01 10:06:00|2124.02|2115.32|2121.74|2113.04|2124.25|2115.55|2121.6|2112.9|26
1625133970000|2021-07-01 10:06:10|2121.64|2112.94|2121.63|2112.93|2122.86|2114.16|2121.59|2112.89|23
1625133980000|2021-07-01 10:06:20|2121.67|2112.97|2123.83|2115.13|2123.83|2115.13|2121.67|2112.97|24
1625133990000|2021-07-01 10:06:30|2123.36|2114.66|2123.62|2114.92|2124.13|2115.43|2123.36|2114.66|28
1625134000000|2021-07-01 10:06:40|2123.6|2114.9|2122.73|2114.03|2123.71|2115.01|2122.5|2113.8|25
1625134010000|2021-07-01 10:06:50|2122.79|2114.09|2122.12|2113.42|2122.79|2114.09|2121.71|2113.01|27
1625134020000|2021-07-01 10:07:00|2122.02|2113.32|2123.9|2115.2|2123.9|2115.2|2121.92|2113.22|19
1625134030000|2021-07-01 10:07:10|2124.15|2115.45|2124.86|2116.16|2125.51|2116.81|2124.15|2115.45|27
1625134040000|2021-07-01 10:07:20|2124.84|2116.14|2124.2|2115.5|2124.96|2116.26|2123.9|2115.2|24
1625134050000|2021-07-01 10:07:30|2124.22|2115.52|2124.21|2115.51|2124.24|2115.54|2123.81|2115.11|26
1625134060000|2021-07-01 10:07:40|2124.12|2115.42|2123.13|2114.43|2124.12|2115.42|2122.78|2114.08|22
1625134070000|2021-07-01 10:07:50|2123.16|2114.46|2122.77|2114.07|2123.16|2114.46|2122.37|2113.67|27
1625134080000|2021-07-01 10:08:00|2122.57|2113.87|2122.56|2113.86|2123|2114.3|2122.28|2113.58|24
1625134090000|2021-07-01 10:08:10|2121.92|2113.22|2122.67|2113.97|2122.67|2113.97|2121.87|2113.17|23
1625134100000|2021-07-01 10:08:20|2122.21|2113.51|2123.12|2114.42|2123.26|2114.56|2122.11|2113.41|24
1625134110000|2021-07-01 10:08:30|2123.1|2114.4|2122.98|2114.28|2123.55|2114.85|2122.65|2113.95|19
1625134120000|2021-07-01 10:08:40|2122.95|2114.25|2123.93|2115.23|2123.93|2115.23|2122.94|2114.24|24
1625134130000|2021-07-01 10:08:50|2123.98|2115.28|2122.81|2114.11|2123.98|2115.28|2122.11|2113.41|25
1625134140000|2021-07-01 10:09:00|2122.66|2113.96|2122.3|2113.6|2123.36|2114.66|2122.3|2113.6|26
1625134150000|2021-07-01 10:09:10|2122.28|2113.58|2122.68|2113.98|2122.98|2114.28|2122.24|2113.54|26
1625134160000|2021-07-01 10:09:20|2122.52|2113.82|2121.99|2113.29|2122.62|2113.92|2121.99|2113.29|24
1625134170000|2021-07-01 10:09:30|2122|2113.3|2121.6|2112.9|2122|2113.3|2121.52|2112.82|16
1625134180000|2021-07-01 10:09:40|2121.62|2112.92|2120.77|2112.07|2121.63|2112.93|2120.75|2112.05|21
1625134190000|2021-07-01 10:09:50|2120.66|2111.96|2120.44|2111.74|2120.9|2112.2|2120.42|2111.72|22
1625134200000|2021-07-01 10:10:00|2120.47|2111.77|2118.7|2110|2120.76|2112.06|2118.7|2110|24
1625134210000|2021-07-01 10:10:10|2119.96|2111.26|2118.24|2109.54|2119.96|2111.26|2117.97|2109.27|27
1625134220000|2021-07-01 10:10:20|2118.69|2109.99|2118.69|2109.99|2118.69|2109.99|2118.18|2109.48|8
1625134230000|2021-07-01 10:10:30|2120.22|2111.52|2117|2108.3|2121.23|2112.53|2114.07|2105.37|16
1625134240000|2021-07-01 10:10:40|2116.69|2107.99|2113.58|2104.88|2117|2108.3|2113.58|2104.88|17
1625134250000|2021-07-01 10:10:50|2113.82|2105.12|2114.44|2105.74|2114.44|2105.74|2113.77|2105.07|17
1625134260000|2021-07-01 10:11:00|2114.48|2105.78|2114.17|2105.47|2114.48|2105.78|2114.09|2105.39|18
1625134270000|2021-07-01 10:11:10|2114.16|2105.46|2111.94|2103.24|2114.18|2105.48|2111.59|2102.89|19
1625134280000|2021-07-01 10:11:20|2111.83|2103.13|2110.64|2101.94|2111.83|2103.13|2110.64|2101.94|22
1625134290000|2021-07-01 10:11:30|2110.54|2101.84|2112.61|2103.91|2112.61|2103.91|2110.41|2101.71|20
1625134300000|2021-07-01 10:11:40|2112.89|2104.19|2112|2103.3|2112.89|2104.19|2111.8|2103.1|20
1625134310000|2021-07-01 10:11:50|2112.2|2103.5|2111.17|2102.47|2112.2|2103.5|2110.84|2102.14|22
1625134320000|2021-07-01 10:12:00|2111.23|2102.53|2110.3|2101.6|2111.26|2102.56|2110.23|2101.53|18
1625134330000|2021-07-01 10:12:10|2110.37|2101.67|2111.01|2102.31|2111.01|2102.31|2110.26|2101.56|18
1625134340000|2021-07-01 10:12:20|2111.05|2102.35|2110.49|2101.79|2111.13|2102.43|2110.21|2101.51|26
1625134350000|2021-07-01 10:12:30|2110.63|2101.93|2110.58|2101.88|2110.81|2102.11|2110.5|2101.8|18
1625134360000|2021-07-01 10:12:40|2110.37|2101.67|2110.73|2102.03|2110.77|2102.07|2110.37|2101.67|15
1625134370000|2021-07-01 10:12:50|2111.03|2102.33|2110.55|2101.85|2111.41|2102.71|2110.55|2101.85|13
1625134380000|2021-07-01 10:13:00|2110.56|2101.86|2110.63|2101.93|2110.78|2102.08|2110.53|2101.83|11
1625134390000|2021-07-01 10:13:10|2110.62|2101.92|2110.06|2101.36|2110.62|2101.92|2109.68|2100.98|15
1625134400000|2021-07-01 10:13:20|2110|2101.3|2109.06|2100.36|2110|2101.3|2108.87|2100.17|25
1625134410000|2021-07-01 10:13:30|2108.81|2100.11|2107.72|2099.02|2109.08|2100.38|2107.72|2099.02|25
1625134420000|2021-07-01 10:13:40|2107.74|2099.04|2107.93|2099.23|2109.47|2100.77|2107.74|2099.04|28
1625134430000|2021-07-01 10:13:50|2107.84|2099.14|2108.07|2099.37|2108.24|2099.54|2107.09|2098.39|23
1625134440000|2021-07-01 10:14:00|2108.11|2099.41|2109.54|2100.84|2109.54|2100.84|2107.94|2099.24|27
1625134450000|2021-07-01 10:14:10|2109.61|2100.91|2112.31|2103.61|2112.31|2103.61|2109.53|2100.83|25
1625134460000|2021-07-01 10:14:20|2112.15|2103.45|2113.06|2104.36|2113.06|2104.36|2112.15|2103.45|13
1625134470000|2021-07-01 10:14:30|2113.27|2104.57|2113.24|2104.54|2113.37|2104.67|2113.24|2104.54|10
1625134480000|2021-07-01 10:14:40|2113.26|2104.56|2113.31|2104.61|2113.54|2104.84|2113.08|2104.38|17
1625134490000|2021-07-01 10:14:50|2113.43|2104.73|2113.3|2104.6|2113.43|2104.73|2113.08|2104.38|15
1625134500000|2021-07-01 10:15:00|2113.24|2104.54|2111.24|2102.54|2113.24|2104.54|2111.11|2102.41|17
1625134510000|2021-07-01 10:15:10|2111.26|2102.56|2110.3|2101.6|2111.32|2102.62|2110.13|2101.43|14
1625134520000|2021-07-01 10:15:20|2110.66|2101.96|2111.61|2102.91|2111.83|2103.13|2110.21|2101.51|15
1625134530000|2021-07-01 10:15:30|2111.64|2102.94|2116.82|2108.12|2116.82|2108.12|2111.64|2102.94|24
1625134540000|2021-07-01 10:15:40|2116.63|2107.93|2118.5|2109.8|2119.13|2110.43|2116.63|2107.93|25
1625134550000|2021-07-01 10:15:50|2118.48|2109.78|2119.44|2110.74|2120.54|2111.84|2118.31|2109.61|25
1625134560000|2021-07-01 10:16:00|2119.33|2110.63|2120.69|2111.99|2120.69|2111.99|2118.5|2109.8|26
1625134570000|2021-07-01 10:16:10|2120.06|2111.36|2120.58|2111.88|2120.65|2111.95|2119.96|2111.26|22
1625134580000|2021-07-01 10:16:20|2120.51|2111.81|2121.73|2113.03|2121.75|2113.05|2120.18|2111.48|26
1625134590000|2021-07-01 10:16:30|2121.58|2112.88|2121.58|2112.88|2121.71|2113.01|2120.36|2111.66|25
1625134600000|2021-07-01 10:16:40|2121.62|2112.92|2119.53|2110.83|2121.65|2112.95|2119.48|2110.78|27
1625134610000|2021-07-01 10:16:50|2118.71|2110.01|2116.39|2107.69|2118.76|2110.06|2116.06|2107.36|25
1625134620000|2021-07-01 10:17:00|2116.42|2107.72|2115.32|2106.62|2117.3|2108.6|2115.15|2106.45|24
1625134630000|2021-07-01 10:17:10|2115.34|2106.64|2113.22|2104.52|2115.65|2106.95|2113.04|2104.34|24
1625134640000|2021-07-01 10:17:20|2113.02|2104.32|2112.69|2103.99|2113.57|2104.87|2112.69|2103.99|24
1625134650000|2021-07-01 10:17:30|2112.72|2104.02|2113.52|2104.82|2113.52|2104.82|2112.45|2103.75|17
1625134660000|2021-07-01 10:17:40|2113.59|2104.89|2112.71|2104.01|2113.66|2104.96|2112.59|2103.89|22
1625134670000|2021-07-01 10:17:50|2112.85|2104.15|2112.52|2103.82|2112.85|2104.15|2112.09|2103.39|16
1625134680000|2021-07-01 10:18:00|2112.84|2104.14|2112.31|2103.61|2113.96|2105.26|2112.31|2103.61|25
1625134690000|2021-07-01 10:18:10|2112.3|2103.6|2112.46|2103.76|2112.46|2103.76|2111.71|2103.01|19
1625134700000|2021-07-01 10:18:20|2112.63|2103.93|2114.35|2105.65|2114.35|2105.65|2112.62|2103.92|20
1625134710000|2021-07-01 10:18:30|2114.41|2105.71|2114.46|2105.76|2115.1|2106.4|2114.18|2105.48|18
1625134720000|2021-07-01 10:18:40|2114.51|2105.81|2117.32|2108.62|2117.32|2108.62|2114.51|2105.81|22
1625134730000|2021-07-01 10:18:50|2116.76|2108.06|2119.31|2110.61|2119.5|2110.8|2115.91|2107.21|17
1625134740000|2021-07-01 10:19:00|2117.78|2109.08|2117.87|2109.17|2118.93|2110.23|2117.77|2109.07|20
1625134750000|2021-07-01 10:19:10|2118.07|2109.37|2118.64|2109.94|2120.15|2111.45|2118.07|2109.37|15
1625134760000|2021-07-01 10:19:20|2118.42|2109.72|2117.79|2109.09|2118.49|2109.79|2117.79|2109.09|19
1625134770000|2021-07-01 10:19:30|2117.78|2109.08|2117.93|2109.23|2118.56|2109.86|2117.63|2108.93|22
1625134780000|2021-07-01 10:19:40|2117.95|2109.25|2117.07|2108.37|2117.95|2109.25|2117.03|2108.33|24
1625134790000|2021-07-01 10:19:50|2117.08|2108.38|2117.97|2109.27|2118.09|2109.39|2116.71|2108.01|22
1625134800000|2021-07-01 10:20:00|2117.83|2109.13|2115.09|2106.39|2117.85|2109.15|2115.07|2106.37|26
1625134810000|2021-07-01 10:20:10|2115.05|2106.35|2113.73|2105.03|2115.05|2106.35|2113.43|2104.73|27
1625134820000|2021-07-01 10:20:20|2113.83|2105.13|2114.91|2106.21|2114.91|2106.21|2113.41|2104.71|24
1625134830000|2021-07-01 10:20:30|2114.81|2106.11|2114.78|2106.08|2114.81|2106.11|2113.74|2105.04|22
1625134840000|2021-07-01 10:20:40|2114.74|2106.04|2114.76|2106.06|2114.76|2106.06|2114.17|2105.47|16
1625134850000|2021-07-01 10:20:50|2114.74|2106.04|2113.49|2104.79|2114.74|2106.04|2113.49|2104.79|21
1625134860000|2021-07-01 10:21:00|2113.28|2104.58|2113.99|2105.29|2114.11|2105.41|2113.28|2104.58|19
1625134870000|2021-07-01 10:21:10|2113.94|2105.24|2115.1|2106.4|2115.25|2106.55|2113.87|2105.17|19
1625134880000|2021-07-01 10:21:20|2114.71|2106.01|2113.06|2104.36|2114.91|2106.21|2112.97|2104.27|19
1625134890000|2021-07-01 10:21:30|2113.08|2104.38|2112.59|2103.89|2113.64|2104.94|2112.59|2103.89|22
1625134900000|2021-07-01 10:21:40|2112.61|2103.91|2112.34|2103.64|2112.83|2104.13|2112.24|2103.54|19
1625134910000|2021-07-01 10:21:50|2112.14|2103.44|2110.95|2102.25|2112.14|2103.44|2110.39|2101.69|19
1625134920000|2021-07-01 10:22:00|2110.66|2101.96|2110.08|2101.38|2110.74|2102.04|2109.76|2101.06|17
1625134930000|2021-07-01 10:22:10|2109.99|2101.29|2109.95|2101.25|2110.07|2101.37|2109.88|2101.18|18
1625134940000|2021-07-01 10:22:20|2110.05|2101.35|2110.53|2101.83|2110.91|2102.21|2110.03|2101.33|24
1625134950000|2021-07-01 10:22:30|2110.48|2101.78|2110.9|2102.2|2111.07|2102.37|2110.48|2101.78|20
1625134960000|2021-07-01 10:22:40|2111.04|2102.34|2111.29|2102.59|2112.16|2103.46|2111.04|2102.34|20
1625134970000|2021-07-01 10:22:50|2111.26|2102.56|2110.11|2101.41|2111.45|2102.75|2110.01|2101.31|27
1625134980000|2021-07-01 10:23:00|2110.15|2101.45|2110.14|2101.44|2110.68|2101.98|2110.04|2101.34|23
1625134990000|2021-07-01 10:23:10|2110.04|2101.34|2108.39|2099.69|2110.04|2101.34|2107.92|2099.22|17
1625135000000|2021-07-01 10:23:20|2108.65|2099.95|2107.29|2098.59|2108.68|2099.98|2107.29|2098.59|22
1625135010000|2021-07-01 10:23:30|2107.34|2098.64|2107.38|2098.68|2107.7|2099|2107.34|2098.64|18
1625135020000|2021-07-01 10:23:40|2107.44|2098.74|2107.31|2098.61|2108.35|2099.65|2107.19|2098.49|16
1625135030000|2021-07-01 10:23:50|2107.32|2098.62|2107.64|2098.94|2108.18|2099.48|2107|2098.3|23
1625135040000|2021-07-01 10:24:00|2107.73|2099.03|2107.74|2099.04|2107.96|2099.26|2106.92|2098.22|18
1625135050000|2021-07-01 10:24:10|2107.78|2099.08|2107.18|2098.48|2107.78|2099.08|2104.93|2096.23|29
1625135060000|2021-07-01 10:24:20|2106.99|2098.29|2106.37|2097.67|2107.34|2098.64|2106.37|2097.67|22
1625135070000|2021-07-01 10:24:30|2106.22|2097.52|2105.65|2096.95|2106.22|2097.52|2105.21|2096.51|21
1625135080000|2021-07-01 10:24:40|2105.64|2096.94|2107.23|2098.53|2107.23|2098.53|2105.64|2096.94|28
1625135090000|2021-07-01 10:24:50|2106.77|2098.07|2105.63|2096.93|2107.08|2098.38|2105.63|2096.93|19
1625135100000|2021-07-01 10:25:00|2105.16|2096.46|2104.17|2095.47|2105.29|2096.59|2103.1|2094.4|28
1625135110000|2021-07-01 10:25:10|2104.16|2095.46|2105.48|2096.78|2105.48|2096.78|2103.63|2094.93|27
1625135120000|2021-07-01 10:25:20|2105.54|2096.84|2107.94|2099.24|2107.95|2099.25|2105.54|2096.84|21
1625135130000|2021-07-01 10:25:30|2107.83|2099.13|2107.81|2099.11|2108.23|2099.53|2107.65|2098.95|18
1625135140000|2021-07-01 10:25:40|2107.78|2099.08|2106.65|2097.95|2107.78|2099.08|2105.49|2096.79|24
1625135150000|2021-07-01 10:25:50|2106.4|2097.7|2105.53|2096.83|2106.84|2098.14|2105.32|2096.62|24
1625135160000|2021-07-01 10:26:00|2105.51|2096.81|2105.64|2096.94|2106.54|2097.84|2105.47|2096.77|27
1625135170000|2021-07-01 10:26:10|2105.65|2096.95|2104.45|2095.75|2105.73|2097.03|2104.44|2095.74|19
1625135180000|2021-07-01 10:26:20|2104.43|2095.73|2104.06|2095.36|2104.43|2095.73|2103.57|2094.87|24
1625135190000|2021-07-01 10:26:30|2103.89|2095.19|2106.4|2097.7|2106.64|2097.94|2103.85|2095.15|25
1625135200000|2021-07-01 10:26:40|2106.46|2097.76|2110.73|2102.03|2110.73|2102.03|2106.3|2097.6|23
1625135210000|2021-07-01 10:26:50|2110.39|2101.69|2109.51|2100.81|2110.79|2102.09|2109.51|2100.81|19
1625135220000|2021-07-01 10:27:00|2109.71|2101.01|2107.47|2098.77|2109.71|2101.01|2107.47|2098.77|21
1625135230000|2021-07-01 10:27:10|2107.46|2098.76|2109.04|2100.34|2109.6|2100.9|2107.45|2098.75|22
1625135240000|2021-07-01 10:27:20|2108.56|2099.86|2106.08|2097.38|2108.56|2099.86|2106.05|2097.35|28
1625135250000|2021-07-01 10:27:30|2105.96|2097.26|2107.51|2098.81|2107.51|2098.81|2105.6|2096.9|27
1625135260000|2021-07-01 10:27:40|2107.49|2098.79|2106.08|2097.38|2108.32|2099.62|2106.06|2097.36|22
1625135270000|2021-07-01 10:27:50|2106.13|2097.43|2106.53|2097.83|2107.09|2098.39|2106.13|2097.43|16
1625135280000|2021-07-01 10:28:00|2106.49|2097.79|2106|2097.3|2107.64|2098.94|2105.92|2097.22|23
1625135290000|2021-07-01 10:28:10|2106.21|2097.51|2105.96|2097.26|2106.35|2097.65|2105.38|2096.68|24
1625135300000|2021-07-01 10:28:20|2106.1|2097.4|2106.95|2098.25|2107.63|2098.93|2105.56|2096.86|26
1625135310000|2021-07-01 10:28:30|2107.16|2098.46|2107.92|2099.22|2107.92|2099.22|2106.39|2097.69|23
1625135320000|2021-07-01 10:28:40|2107.85|2099.15|2108.63|2099.93|2109.19|2100.49|2107.21|2098.51|23
1625135330000|2021-07-01 10:28:50|2108.71|2100.01|2107.88|2099.18|2108.78|2100.08|2107.88|2099.18|23
1625135340000|2021-07-01 10:29:00|2107.92|2099.22|2107.28|2098.58|2108.03|2099.33|2107|2098.3|26
1625135350000|2021-07-01 10:29:10|2107.2|2098.5|2109.61|2100.91|2109.65|2100.95|2107|2098.3|24
1625135360000|2021-07-01 10:29:20|2109.72|2101.02|2111.08|2102.38|2111.08|2102.38|2109.07|2100.37|25
1625135370000|2021-07-01 10:29:30|2110.11|2101.41|2110.46|2101.76|2111.57|2102.87|2110.04|2101.34|27
1625135380000|2021-07-01 10:29:40|2110.28|2101.58|2110.89|2102.19|2112|2103.3|2110.14|2101.44|20
1625135390000|2021-07-01 10:29:50|2111.66|2102.96|2111.87|2103.17|2111.94|2103.24|2110.56|2101.86|17
1625135400000|2021-07-01 10:30:00|2111.74|2103.04|2109.13|2100.43|2111.74|2103.04|2109.13|2100.43|26
1625135410000|2021-07-01 10:30:10|2108.87|2100.17|2109.4|2100.7|2109.78|2101.08|2107.97|2099.27|27
1625135420000|2021-07-01 10:30:20|2109.21|2100.51|2108.09|2099.39|2109.21|2100.51|2107.47|2098.77|22
1625135430000|2021-07-01 10:30:30|2107.69|2098.99|2108.35|2099.65|2108.35|2099.65|2107.21|2098.51|19
1625135440000|2021-07-01 10:30:40|2108.45|2099.75|2106.59|2097.89|2108.45|2099.75|2106.46|2097.76|28
1625135450000|2021-07-01 10:30:50|2106.69|2097.99|2106.97|2098.27|2107.14|2098.44|2106.12|2097.42|24
1625135460000|2021-07-01 10:31:00|2107.2|2098.5|2106.8|2098.1|2107.66|2098.96|2106.41|2097.71|23
1625135470000|2021-07-01 10:31:10|2106.74|2098.04|2110.27|2101.57|2110.27|2101.57|2106.74|2098.04|18
1625135480000|2021-07-01 10:31:20|2110.76|2102.06|2111.02|2102.32|2111.24|2102.54|2110.07|2101.37|28
1625135490000|2021-07-01 10:31:30|2110.99|2102.29|2112.69|2103.99|2112.69|2103.99|2110.35|2101.65|27
1625135500000|2021-07-01 10:31:40|2112.73|2104.03|2112.98|2104.28|2113.49|2104.79|2112.43|2103.73|26
1625135510000|2021-07-01 10:31:50|2113.22|2104.52|2113.36|2104.66|2113.36|2104.66|2112.98|2104.28|15
1625135520000|2021-07-01 10:32:00|2113|2104.3|2110.78|2102.08|2113.16|2104.46|2110.7|2102|28
1625135530000|2021-07-01 10:32:10|2110.11|2101.41|2111.34|2102.64|2111.4|2102.7|2109.49|2100.79|19
1625135540000|2021-07-01 10:32:20|2111.26|2102.56|2112.09|2103.39|2112.19|2103.49|2111.26|2102.56|21
1625135550000|2021-07-01 10:32:30|2112.06|2103.36|2112.09|2103.39|2112.39|2103.69|2112.02|2103.32|16
1625135560000|2021-07-01 10:32:40|2112.1|2103.4|2111.85|2103.15|2112.39|2103.69|2111.85|2103.15|10
1625135570000|2021-07-01 10:32:50|2111.83|2103.13|2110.67|2101.97|2111.86|2103.16|2110.44|2101.74|27
1625135580000|2021-07-01 10:33:00|2110.64|2101.94|2112.43|2103.73|2112.43|2103.73|2110.29|2101.59|23
1625135590000|2021-07-01 10:33:10|2112.6|2103.9|2111.56|2102.86|2112.91|2104.21|2111.56|2102.86|23
1625135600000|2021-07-01 10:33:20|2111.45|2102.75|2109.86|2101.16|2111.45|2102.75|2109.73|2101.03|24
1625135610000|2021-07-01 10:33:30|2109.88|2101.18|2111.36|2102.66|2111.37|2102.67|2109.86|2101.16|26
1625135620000|2021-07-01 10:33:40|2111.6|2102.9|2110.56|2101.86|2111.6|2102.9|2110.41|2101.71|23
1625135630000|2021-07-01 10:33:50|2110.61|2101.91|2112.29|2103.59|2112.29|2103.59|2110.5|2101.8|24
1625135640000|2021-07-01 10:34:00|2112.41|2103.71|2112.77|2104.07|2112.88|2104.18|2112.06|2103.36|25
1625135650000|2021-07-01 10:34:10|2112.74|2104.04|2114.32|2105.62|2114.66|2105.96|2112.65|2103.95|24
1625135660000|2021-07-01 10:34:20|2114.37|2105.67|2114.83|2106.13|2114.89|2106.19|2113.95|2105.25|26
1625135670000|2021-07-01 10:34:30|2114.7|2106|2113.37|2104.67|2115.02|2106.32|2113.37|2104.67|24
1625135680000|2021-07-01 10:34:40|2113.03|2104.33|2114.89|2106.19|2114.89|2106.19|2112.96|2104.26|26
1625135690000|2021-07-01 10:34:50|2114.83|2106.13|2114.92|2106.22|2114.95|2106.25|2114.2|2105.5|26
1625135700000|2021-07-01 10:35:00|2114.85|2106.15|2116.16|2107.46|2116.92|2108.22|2114.61|2105.91|25
1625135710000|2021-07-01 10:35:10|2116.07|2107.37|2117.01|2108.31|2117.4|2108.7|2115.72|2107.02|20
1625135720000|2021-07-01 10:35:20|2117.02|2108.32|2116.62|2107.92|2117.62|2108.92|2116.62|2107.92|23
1625135730000|2021-07-01 10:35:30|2116.18|2107.48|2116.02|2107.32|2116.31|2107.61|2116|2107.3|26
1625135740000|2021-07-01 10:35:40|2116.23|2107.53|2117.42|2108.72|2117.42|2108.72|2116.14|2107.44|19
1625135750000|2021-07-01 10:35:50|2117.1|2108.4|2117.44|2108.74|2117.44|2108.74|2117.1|2108.4|9
1625135760000|2021-07-01 10:36:00|2117.38|2108.68|2117.83|2109.13|2118.05|2109.35|2117.29|2108.59|21
1625135770000|2021-07-01 10:36:10|2117.91|2109.21|2118.34|2109.64|2118.41|2109.71|2117.88|2109.18|22
1625135780000|2021-07-01 10:36:20|2118.43|2109.73|2119.45|2110.75|2120.12|2111.42|2118.43|2109.73|22
1625135790000|2021-07-01 10:36:30|2119.25|2110.55|2118.93|2110.23|2119.41|2110.71|2118.24|2109.54|22
1625135800000|2021-07-01 10:36:40|2119|2110.3|2119.01|2110.31|2119.27|2110.57|2118.49|2109.79|19
1625135810000|2021-07-01 10:36:50|2118.84|2110.14|2119.13|2110.43|2119.42|2110.72|2118.81|2110.11|22
1625135820000|2021-07-01 10:37:00|2119.14|2110.44|2116.34|2107.64|2119.14|2110.44|2116.32|2107.62|26
1625135830000|2021-07-01 10:37:10|2116.07|2107.37|2115.77|2107.07|2116.41|2107.71|2115.59|2106.89|28
1625135840000|2021-07-01 10:37:20|2115.71|2107.01|2119.12|2110.42|2119.12|2110.42|2115.57|2106.87|26
1625135850000|2021-07-01 10:37:30|2119.03|2110.33|2118.56|2109.86|2119.27|2110.57|2118.56|2109.86|13
1625135860000|2021-07-01 10:37:40|2118.4|2109.7|2118.56|2109.86|2118.77|2110.07|2118.07|2109.37|22
1625135870000|2021-07-01 10:37:50|2118.62|2109.92|2119.25|2110.55|2119.25|2110.55|2118.62|2109.92|17
1625135880000|2021-07-01 10:38:00|2119.21|2110.51|2117.62|2108.92|2119.21|2110.51|2117.5|2108.8|23
1625135890000|2021-07-01 10:38:10|2117.67|2108.97|2117.7|2109|2117.83|2109.13|2116.62|2107.92|22
1625135900000|2021-07-01 10:38:20|2117.69|2108.99|2118.97|2110.27|2119|2110.3|2117.69|2108.99|16
1625135910000|2021-07-01 10:38:30|2118.95|2110.25|2118.45|2109.75|2118.95|2110.25|2118.45|2109.75|19
1625135920000|2021-07-01 10:38:40|2118.16|2109.46|2118.66|2109.96|2118.89|2110.19|2118.15|2109.45|22
1625135930000|2021-07-01 10:38:50|2118.39|2109.69|2119.01|2110.31|2119.01|2110.31|2118.39|2109.69|14
1625135940000|2021-07-01 10:39:00|2119.02|2110.32|2118.87|2110.17|2119.02|2110.32|2118.26|2109.56|19
1625135950000|2021-07-01 10:39:10|2118.48|2109.78|2118.97|2110.27|2119.15|2110.45|2118.29|2109.59|23
1625135960000|2021-07-01 10:39:20|2118.85|2110.15|2119.5|2110.8|2119.5|2110.8|2118.85|2110.15|19
1625135970000|2021-07-01 10:39:30|2119.46|2110.76|2121.04|2112.34|2121.44|2112.74|2119.37|2110.67|15
1625135980000|2021-07-01 10:39:40|2121.35|2112.65|2118.78|2110.08|2121.35|2112.65|2118.78|2110.08|27
1625135990000|2021-07-01 10:39:50|2118.83|2110.13|2116.57|2107.87|2119.06|2110.36|2116.57|2107.87|21
1625136000000|2021-07-01 10:40:00|2116.49|2107.79|2115.48|2106.78|2116.6|2107.9|2115.36|2106.66|26
1625136010000|2021-07-01 10:40:10|2115.29|2106.59|2116.66|2107.96|2116.93|2108.23|2115.08|2106.38|25
1625136020000|2021-07-01 10:40:20|2116.54|2107.84|2115.85|2107.15|2116.87|2108.17|2115.69|2106.99|23
1625136030000|2021-07-01 10:40:30|2116.12|2107.42|2116.31|2107.61|2116.31|2107.61|2115.76|2107.06|22
1625136040000|2021-07-01 10:40:40|2116.57|2107.87|2118.71|2110.01|2118.76|2110.06|2116.42|2107.72|24
1625136050000|2021-07-01 10:40:50|2118.52|2109.82|2118.41|2109.71|2118.55|2109.85|2118.22|2109.52|15
1625136060000|2021-07-01 10:41:00|2118.29|2109.59|2119.41|2110.71|2119.41|2110.71|2118.28|2109.58|14
1625136070000|2021-07-01 10:41:10|2119.26|2110.56|2120.06|2111.36|2120.06|2111.36|2119.26|2110.56|13
1625136080000|2021-07-01 10:41:20|2120|2111.3|2120.2|2111.5|2121.24|2112.54|2119.67|2110.97|21
1625136090000|2021-07-01 10:41:30|2120.32|2111.62|2121.33|2112.63|2121.33|2112.63|2120.32|2111.62|23
1625136100000|2021-07-01 10:41:40|2121.22|2112.52|2120.15|2111.45|2121.36|2112.66|2120.15|2111.45|19
1625136110000|2021-07-01 10:41:50|2120.14|2111.44|2121.08|2112.38|2121.08|2112.38|2120.14|2111.44|19
1625136120000|2021-07-01 10:42:00|2121.18|2112.48|2120.2|2111.5|2121.23|2112.53|2119.77|2111.07|22
1625136130000|2021-07-01 10:42:10|2120.21|2111.51|2121.49|2112.79|2121.53|2112.83|2120.21|2111.51|23
1625136140000|2021-07-01 10:42:20|2121.59|2112.89|2121.63|2112.93|2121.64|2112.94|2121.44|2112.74|14
1625136150000|2021-07-01 10:42:30|2121.64|2112.94|2123.58|2114.88|2123.58|2114.88|2121.47|2112.77|16
1625136160000|2021-07-01 10:42:40|2123.59|2114.89|2123.57|2114.87|2123.77|2115.07|2122.84|2114.14|19
1625136170000|2021-07-01 10:42:50|2123.71|2115.01|2124.53|2115.83|2124.58|2115.88|2123.71|2115.01|10
1625136180000|2021-07-01 10:43:00|2123.85|2115.15|2124.97|2116.27|2125.28|2116.58|2123.85|2115.15|23
1625136190000|2021-07-01 10:43:10|2125.02|2116.32|2123.49|2114.79|2125.2|2116.5|2123.38|2114.68|18
1625136200000|2021-07-01 10:43:20|2123.5|2114.8|2122.71|2114.01|2123.97|2115.27|2122.71|2114.01|25
1625136210000|2021-07-01 10:43:30|2122.96|2114.26|2123.75|2115.05|2124.12|2115.42|2122.96|2114.26|26
1625136220000|2021-07-01 10:43:40|2123.78|2115.08|2122.85|2114.15|2124.31|2115.61|2122.52|2113.82|23
1625136230000|2021-07-01 10:43:50|2122.8|2114.1|2122.47|2113.77|2123.17|2114.47|2122.2|2113.5|28
1625136240000|2021-07-01 10:44:00|2122.39|2113.69|2123.84|2115.14|2124.26|2115.56|2122.39|2113.69|28
1625136250000|2021-07-01 10:44:10|2123.95|2115.25|2124.47|2115.77|2125.19|2116.49|2123.95|2115.25|25
1625136260000|2021-07-01 10:44:20|2124.67|2115.97|2124.55|2115.85|2124.76|2116.06|2124.2|2115.5|25
1625136270000|2021-07-01 10:44:30|2124.59|2115.89|2124.52|2115.82|2124.61|2115.91|2124.3|2115.6|23
1625136280000|2021-07-01 10:44:40|2124.6|2115.9|2124.2|2115.5|2124.6|2115.9|2124.2|2115.5|13
1625136290000|2021-07-01 10:44:50|2124.21|2115.51|2124.44|2115.74|2124.93|2116.23|2124.15|2115.45|21
1625136300000|2021-07-01 10:45:00|2124.62|2115.92|2125.19|2116.49|2125.48|2116.78|2124.38|2115.68|21
1625136310000|2021-07-01 10:45:10|2125.25|2116.55|2124.41|2115.71|2125.79|2117.09|2124.38|2115.68|15
1625136320000|2021-07-01 10:45:20|2124.44|2115.74|2125.13|2116.43|2126.09|2117.39|2124.32|2115.62|20
1625136330000|2021-07-01 10:45:30|2125.18|2116.48|2124.49|2115.79|2125.18|2116.48|2124.33|2115.63|19
1625136340000|2021-07-01 10:45:40|2124.51|2115.81|2124.33|2115.63|2124.53|2115.83|2123.86|2115.16|19
1625136350000|2021-07-01 10:45:50|2124.44|2115.74|2124.44|2115.74|2124.49|2115.79|2124.24|2115.54|16
1625136360000|2021-07-01 10:46:00|2124.49|2115.79|2123.82|2115.12|2124.49|2115.79|2123.82|2115.12|11
1625136370000|2021-07-01 10:46:10|2123.9|2115.2|2123.96|2115.26|2124.05|2115.35|2123.9|2115.2|6
1625136380000|2021-07-01 10:46:20|2124.21|2115.51|2124.2|2115.5|2124.21|2115.51|2124.18|2115.48|4
1625136390000|2021-07-01 10:46:30|2124.19|2115.49|2123.66|2114.96|2124.21|2115.51|2123.66|2114.96|14
1625136400000|2021-07-01 10:46:40|2123.68|2114.98|2122.46|2113.76|2123.8|2115.1|2122.46|2113.76|21
1625136410000|2021-07-01 10:46:50|2122.49|2113.79|2122.24|2113.54|2122.49|2113.79|2122.2|2113.5|13
1625136420000|2021-07-01 10:47:00|2122.23|2113.53|2121.56|2112.86|2122.25|2113.55|2121.56|2112.86|15
1625136430000|2021-07-01 10:47:10|2121.51|2112.81|2122.5|2113.8|2122.86|2114.16|2121.47|2112.77|24
1625136440000|2021-07-01 10:47:20|2122.69|2113.99|2122.61|2113.91|2122.91|2114.21|2122.04|2113.34|21
1625136450000|2021-07-01 10:47:30|2122.66|2113.96|2121.35|2112.65|2122.66|2113.96|2121.33|2112.63|20
1625136460000|2021-07-01 10:47:40|2121.41|2112.71|2120.66|2111.96|2121.48|2112.78|2120.66|2111.96|10
1625136470000|2021-07-01 10:47:50|2120.62|2111.92|2120.7|2112|2121.37|2112.67|2120.56|2111.86|13
1625136480000|2021-07-01 10:48:00|2120.51|2111.81|2121.24|2112.54|2121.31|2112.61|2120.49|2111.79|14
1625136490000|2021-07-01 10:48:10|2121.25|2112.55|2122.49|2113.79|2122.58|2113.88|2121.25|2112.55|11
1625136500000|2021-07-01 10:48:20|2123.02|2114.32|2123.43|2114.73|2123.43|2114.73|2123.01|2114.31|10
1625136510000|2021-07-01 10:48:30|2123.86|2115.16|2123.92|2115.22|2123.93|2115.23|2123.82|2115.12|11
1625136520000|2021-07-01 10:48:40|2123.79|2115.09|2123.68|2114.98|2123.79|2115.09|2122.74|2114.04|24
1625136530000|2021-07-01 10:48:50|2123.69|2114.99|2122.49|2113.79|2123.69|2114.99|2121.95|2113.25|26
1625136540000|2021-07-01 10:49:00|2122.43|2113.73|2122.79|2114.09|2123.08|2114.38|2122.41|2113.71|23
1625136550000|2021-07-01 10:49:10|2122.85|2114.15|2122.67|2113.97|2123.08|2114.38|2122.65|2113.95|23
1625136560000|2021-07-01 10:49:20|2122.68|2113.98|2121.85|2113.15|2122.81|2114.11|2121.85|2113.15|19
1625136570000|2021-07-01 10:49:30|2121.43|2112.73|2122.53|2113.83|2122.55|2113.85|2121.43|2112.73|26
1625136580000|2021-07-01 10:49:40|2122.56|2113.86|2122.13|2113.43|2122.82|2114.12|2121.98|2113.28|22
1625136590000|2021-07-01 10:49:50|2122.28|2113.58|2124|2115.3|2124.09|2115.39|2122.11|2113.41|14
1625136600000|2021-07-01 10:50:00|2123.87|2115.17|2121|2112.3|2123.87|2115.17|2121|2112.3|25
1625136610000|2021-07-01 10:50:10|2120.94|2112.24|2120.6|2111.9|2120.94|2112.24|2120.17|2111.47|19
1625136620000|2021-07-01 10:50:20|2120.5|2111.8|2120.91|2112.21|2121.27|2112.57|2120.35|2111.65|21
1625136630000|2021-07-01 10:50:30|2120.77|2112.07|2119.3|2110.6|2120.77|2112.07|2119.3|2110.6|17
1625136640000|2021-07-01 10:50:40|2119.23|2110.53|2119.72|2111.02|2119.94|2111.24|2119.18|2110.48|14
1625136650000|2021-07-01 10:50:50|2119.54|2110.84|2119.39|2110.69|2119.93|2111.23|2119.37|2110.67|15
1625136660000|2021-07-01 10:51:00|2119.35|2110.65|2119.29|2110.59|2119.5|2110.8|2119.23|2110.53|22
1625136670000|2021-07-01 10:51:10|2119.21|2110.51|2120.98|2112.28|2120.99|2112.29|2119.2|2110.5|19
1625136680000|2021-07-01 10:51:20|2120.99|2112.29|2120.4|2111.7|2121.05|2112.35|2120.4|2111.7|18
1625136690000|2021-07-01 10:51:30|2120.39|2111.69|2119.34|2110.64|2120.39|2111.69|2119.23|2110.53|20
1625136700000|2021-07-01 10:51:40|2119.23|2110.53|2119.74|2111.04|2120.08|2111.38|2119.23|2110.53|25
1625136710000|2021-07-01 10:51:50|2119.69|2110.99|2119.25|2110.55|2119.69|2110.99|2119.25|2110.55|14
1625136720000|2021-07-01 10:52:00|2119.06|2110.36|2118.04|2109.34|2119.06|2110.36|2117.43|2108.73|24
1625136730000|2021-07-01 10:52:10|2117.83|2109.13|2117.98|2109.28|2118|2109.3|2117.77|2109.07|11
1625136740000|2021-07-01 10:52:20|2118|2109.3|2119.17|2110.47|2119.17|2110.47|2117.05|2108.35|24
1625136750000|2021-07-01 10:52:30|2119.14|2110.44|2118.44|2109.74|2119.28|2110.58|2118.44|2109.74|13
1625136760000|2021-07-01 10:52:40|2118.23|2109.53|2117.76|2109.06|2118.23|2109.53|2117.47|2108.77|22
1625136770000|2021-07-01 10:52:50|2117.81|2109.11|2118.63|2109.93|2118.63|2109.93|2117.68|2108.98|20
1625136780000|2021-07-01 10:53:00|2118.72|2110.02|2117.5|2108.8|2118.72|2110.02|2117.5|2108.8|20
1625136790000|2021-07-01 10:53:10|2117.45|2108.75|2118.25|2109.55|2118.5|2109.8|2117.45|2108.75|14
1625136800000|2021-07-01 10:53:20|2118.4|2109.7|2117.39|2108.69|2118.4|2109.7|2117.35|2108.65|19
1625136810000|2021-07-01 10:53:30|2117.37|2108.67|2118.24|2109.54|2118.24|2109.54|2117.37|2108.67|14
1625136820000|2021-07-01 10:53:40|2118.29|2109.59|2118.83|2110.13|2119.11|2110.41|2118.15|2109.45|23
1625136830000|2021-07-01 10:53:50|2118.53|2109.83|2119.15|2110.45|2120.05|2111.35|2118.37|2109.67|21
1625136840000|2021-07-01 10:54:00|2119.07|2110.37|2117.55|2108.85|2119.07|2110.37|2117.29|2108.59|22
1625136850000|2021-07-01 10:54:10|2117.44|2108.74|2117.86|2109.16|2117.86|2109.16|2117.18|2108.48|19
1625136860000|2021-07-01 10:54:20|2117.97|2109.27|2118.08|2109.38|2118.34|2109.64|2117.72|2109.02|19
1625136870000|2021-07-01 10:54:30|2118.19|2109.49|2118.38|2109.68|2118.41|2109.71|2118.17|2109.47|14
1625136880000|2021-07-01 10:54:40|2118.34|2109.64|2118.13|2109.43|2118.34|2109.64|2117.34|2108.64|18
1625136890000|2021-07-01 10:54:50|2118.14|2109.44|2118.46|2109.76|2118.8|2110.1|2117.93|2109.23|19
1625136900000|2021-07-01 10:55:00|2118.35|2109.65|2117.79|2109.09|2118.45|2109.75|2117.64|2108.94|21
1625136910000|2021-07-01 10:55:10|2117.9|2109.2|2117.38|2108.68|2117.9|2109.2|2117.2|2108.5|14
1625136920000|2021-07-01 10:55:20|2117.33|2108.63|2116.52|2107.82|2117.51|2108.81|2116.52|2107.82|25
1625136930000|2021-07-01 10:55:30|2116.55|2107.85|2116.03|2107.33|2116.72|2108.02|2116.03|2107.33|26
1625136940000|2021-07-01 10:55:40|2115.99|2107.29|2115.76|2107.06|2116.2|2107.5|2115.73|2107.03|20
1625136950000|2021-07-01 10:55:50|2115.79|2107.09|2117.01|2108.31|2117.01|2108.31|2115.61|2106.91|23
1625136960000|2021-07-01 10:56:00|2117.04|2108.34|2117.31|2108.61|2117.54|2108.84|2117.01|2108.31|10
1625136970000|2021-07-01 10:56:10|2117.23|2108.53|2115.82|2107.12|2117.54|2108.84|2115.82|2107.12|18
1625136980000|2021-07-01 10:56:20|2115.83|2107.13|2115.79|2107.09|2116.03|2107.33|2115.58|2106.88|10
1625136990000|2021-07-01 10:56:30|2116.04|2107.34|2114.55|2105.85|2116.17|2107.47|2114.55|2105.85|15
1625137000000|2021-07-01 10:56:40|2114.48|2105.78|2114.49|2105.79|2114.74|2106.04|2114.48|2105.78|10
1625137010000|2021-07-01 10:56:50|2114.71|2106.01|2115.71|2107.01|2116.03|2107.33|2114.71|2106.01|19
1625137020000|2021-07-01 10:57:00|2115.72|2107.02|2115.12|2106.42|2115.8|2107.1|2115.09|2106.39|15
1625137030000|2021-07-01 10:57:10|2115.89|2107.19|2117.74|2109.04|2117.82|2109.12|2115.89|2107.19|24
1625137040000|2021-07-01 10:57:20|2117.68|2108.98|2117.53|2108.83|2117.87|2109.17|2117.4|2108.7|19
1625137050000|2021-07-01 10:57:30|2117.39|2108.69|2118.16|2109.46|2118.68|2109.98|2117.39|2108.69|18
1625137060000|2021-07-01 10:57:40|2118.19|2109.49|2118.48|2109.78|2118.48|2109.78|2118.01|2109.31|22
1625137070000|2021-07-01 10:57:50|2118.57|2109.87|2116.61|2107.91|2118.63|2109.93|2116.61|2107.91|24
1625137080000|2021-07-01 10:58:00|2116.6|2107.9|2116.43|2107.73|2116.71|2108.01|2116.18|2107.48|21
1625137090000|2021-07-01 10:58:10|2116.37|2107.67|2116.88|2108.18|2116.97|2108.27|2116.37|2107.67|19
1625137100000|2021-07-01 10:58:20|2116.81|2108.11|2116.68|2107.98|2116.81|2108.11|2116.11|2107.41|17
1625137110000|2021-07-01 10:58:30|2116.66|2107.96|2117.53|2108.83|2117.61|2108.91|2116.59|2107.89|16
1625137120000|2021-07-01 10:58:40|2117.66|2108.96|2117.46|2108.76|2117.96|2109.26|2117.46|2108.76|16
1625137130000|2021-07-01 10:58:50|2117.55|2108.85|2116.62|2107.92|2117.56|2108.86|2116.59|2107.89|17
1625137140000|2021-07-01 10:59:00|2116.61|2107.91|2117.92|2109.22|2117.92|2109.22|2116.61|2107.91|22
1625137150000|2021-07-01 10:59:10|2117.88|2109.18|2117.47|2108.77|2117.95|2109.25|2116.57|2107.87|20
1625137160000|2021-07-01 10:59:20|2117.46|2108.76|2118.43|2109.73|2118.44|2109.74|2117.27|2108.57|15
1625137170000|2021-07-01 10:59:30|2118.37|2109.67|2117.92|2109.22|2118.62|2109.92|2117.55|2108.85|17
1625137180000|2021-07-01 10:59:40|2118.23|2109.53|2116.8|2108.1|2119.21|2110.51|2116.76|2108.06|25
1625137190000|2021-07-01 10:59:50|2116.77|2108.07|2116.47|2107.77|2116.77|2108.07|2115.62|2106.92|24
1625137200000|2021-07-01 11:00:00|2116.52|2107.82|2115.07|2106.37|2116.52|2107.82|2114.75|2106.05|25
1625137210000|2021-07-01 11:00:10|2115.3|2106.6|2117.54|2108.84|2118.28|2109.58|2115.06|2106.36|24
1625137220000|2021-07-01 11:00:20|2118.67|2109.97|2118.66|2109.96|2118.67|2109.97|2117.22|2108.52|26
1625137230000|2021-07-01 11:00:30|2118.67|2109.97|2122.2|2113.5|2122.2|2113.5|2118.67|2109.97|21
1625137240000|2021-07-01 11:00:40|2122.25|2113.55|2122.7|2114|2123.43|2114.73|2121.17|2112.47|25
1625137250000|2021-07-01 11:00:50|2122.56|2113.86|2123.62|2114.92|2123.75|2115.05|2121.76|2113.06|25
1625137260000|2021-07-01 11:01:00|2123.57|2114.87|2123.12|2114.42|2123.82|2115.12|2122.97|2114.27|24
1625137270000|2021-07-01 11:01:10|2122.9|2114.2|2123.27|2114.57|2123.41|2114.71|2122.32|2113.62|23
1625137280000|2021-07-01 11:01:20|2123.28|2114.58|2125.73|2117.03|2125.89|2117.19|2123.15|2114.45|24
1625137290000|2021-07-01 11:01:30|2126.01|2117.31|2124.63|2115.93|2126.13|2117.43|2124.63|2115.93|25
1625137300000|2021-07-01 11:01:40|2124.56|2115.86|2124.73|2116.03|2124.82|2116.12|2123.99|2115.29|23
1625137310000|2021-07-01 11:01:50|2124.67|2115.97|2124.08|2115.38|2124.94|2116.24|2123.52|2114.82|25
1625137320000|2021-07-01 11:02:00|2123.94|2115.24|2123.03|2114.33|2123.94|2115.24|2122.47|2113.77|21
1625137330000|2021-07-01 11:02:10|2123.02|2114.32|2123.74|2115.04|2123.74|2115.04|2122.53|2113.83|25
1625137340000|2021-07-01 11:02:20|2123.87|2115.17|2123.83|2115.13|2123.94|2115.24|2123|2114.3|22
1625137350000|2021-07-01 11:02:30|2123.86|2115.16|2124.16|2115.46|2124.16|2115.46|2123.37|2114.67|15
1625137360000|2021-07-01 11:02:40|2124.15|2115.45|2123.88|2115.18|2124.15|2115.45|2122.79|2114.09|18
1625137370000|2021-07-01 11:02:50|2123.8|2115.1|2123.5|2114.8|2124.13|2115.43|2123.5|2114.8|11
1625137380000|2021-07-01 11:03:00|2123.52|2114.82|2124.93|2116.23|2124.93|2116.23|2123.43|2114.73|19
1625137390000|2021-07-01 11:03:10|2125.19|2116.49|2125.71|2117.01|2126.74|2118.04|2125.19|2116.49|17
1625137400000|2021-07-01 11:03:20|2125.84|2117.14|2126.41|2117.71|2126.41|2117.71|2125.32|2116.62|25
1625137410000|2021-07-01 11:03:30|2126.38|2117.68|2128.71|2120.01|2128.91|2120.21|2126.11|2117.41|22
1625137420000|2021-07-01 11:03:40|2128.79|2120.09|2126.95|2118.25|2128.91|2120.21|2126.93|2118.23|26
1625137430000|2021-07-01 11:03:50|2126.96|2118.26|2127.6|2118.9|2127.7|2119|2126.96|2118.26|27
1625137440000|2021-07-01 11:04:00|2127.62|2118.92|2128.18|2119.48|2129.63|2120.93|2127.62|2118.92|23
1625137450000|2021-07-01 11:04:10|2128.28|2119.58|2130.29|2121.59|2130.35|2121.65|2127.07|2118.37|24
1625137460000|2021-07-01 11:04:20|2130.34|2121.64|2130.66|2121.96|2130.81|2122.11|2130.2|2121.5|21
1625137470000|2021-07-01 11:04:30|2131.03|2122.33|2130.28|2121.58|2131.38|2122.68|2130.15|2121.45|22
1625137480000|2021-07-01 11:04:40|2130.3|2121.6|2130.37|2121.67|2130.62|2121.92|2130.01|2121.31|26
1625137490000|2021-07-01 11:04:50|2130.21|2121.51|2130.62|2121.92|2130.62|2121.92|2129.67|2120.97|18
1625137500000|2021-07-01 11:05:00|2130.54|2121.84|2130.44|2121.74|2130.87|2122.17|2130.39|2121.69|16
1625137510000|2021-07-01 11:05:10|2130.45|2121.75|2128.64|2119.94|2130.45|2121.75|2128.6|2119.9|22
1625137520000|2021-07-01 11:05:20|2128.63|2119.93|2127.79|2119.09|2128.97|2120.27|2127.79|2119.09|20
1625137530000|2021-07-01 11:05:30|2127.66|2118.96|2127|2118.3|2127.66|2118.96|2126.18|2117.48|25
1625137540000|2021-07-01 11:05:40|2126.77|2118.07|2126.88|2118.18|2126.97|2118.27|2126.56|2117.86|16
1625137550000|2021-07-01 11:05:50|2126.98|2118.28|2126.97|2118.27|2127.15|2118.45|2126.93|2118.23|9
1625137560000|2021-07-01 11:06:00|2127.82|2119.12|2128.81|2120.11|2129.28|2120.58|2127.82|2119.12|19
1625137570000|2021-07-01 11:06:10|2128.8|2120.1|2128.8|2120.1|2128.8|2120.1|2128.6|2119.9|6
1625137580000|2021-07-01 11:06:20|2128.79|2120.09|2127.88|2119.18|2128.79|2120.09|2127.79|2119.09|8
1625137590000|2021-07-01 11:06:30|2127.81|2119.11|2127.37|2118.67|2127.81|2119.11|2127.36|2118.66|12
1625137600000|2021-07-01 11:06:40|2127.31|2118.61|2128.23|2119.53|2128.59|2119.89|2127.31|2118.61|20
1625137610000|2021-07-01 11:06:50|2128.24|2119.54|2129.48|2120.78|2129.48|2120.78|2128.23|2119.53|12
1625137620000|2021-07-01 11:07:00|2129.55|2120.85|2130.46|2121.76|2130.73|2122.03|2129.47|2120.77|17
1625137630000|2021-07-01 11:07:10|2130.43|2121.73|2129.91|2121.21|2130.43|2121.73|2129.69|2120.99|20
1625137640000|2021-07-01 11:07:20|2129.95|2121.25|2130.35|2121.65|2130.73|2122.03|2129.68|2120.98|23
1625137650000|2021-07-01 11:07:30|2130.45|2121.75|2130.22|2121.52|2130.81|2122.11|2130.22|2121.52|22
1625137660000|2021-07-01 11:07:40|2130.36|2121.66|2130.1|2121.4|2130.49|2121.79|2130.1|2121.4|20
1625137670000|2021-07-01 11:07:50|2130.13|2121.43|2130.33|2121.63|2130.74|2122.04|2129.89|2121.19|17
1625137680000|2021-07-01 11:08:00|2130.37|2121.67|2130.68|2121.98|2130.76|2122.06|2130.13|2121.43|15
1625137690000|2021-07-01 11:08:10|2130.85|2122.15|2130.28|2121.58|2131.11|2122.41|2130.06|2121.36|25
1625137700000|2021-07-01 11:08:20|2130.29|2121.59|2131.82|2123.12|2131.82|2123.12|2129.97|2121.27|19
1625137710000|2021-07-01 11:08:30|2131.73|2123.03|2128.88|2120.18|2131.94|2123.24|2128.88|2120.18|23
1625137720000|2021-07-01 11:08:40|2128.87|2120.17|2128.85|2120.15|2128.87|2120.17|2128.09|2119.39|27
1625137730000|2021-07-01 11:08:50|2128.97|2120.27|2129.02|2120.32|2129.24|2120.54|2128.7|2120|25
1625137740000|2021-07-01 11:09:00|2129.1|2120.4|2128.21|2119.51|2129.16|2120.46|2128.11|2119.41|22
1625137750000|2021-07-01 11:09:10|2128.05|2119.35|2127.19|2118.49|2128.05|2119.35|2127.19|2118.49|22
1625137760000|2021-07-01 11:09:20|2127.16|2118.46|2129.9|2121.2|2130.99|2122.29|2127.16|2118.46|25
1625137770000|2021-07-01 11:09:30|2129.88|2121.18|2130.73|2122.03|2130.73|2122.03|2129.83|2121.13|22
1625137780000|2021-07-01 11:09:40|2130.68|2121.98|2131.26|2122.56|2131.62|2122.92|2130.64|2121.94|23
1625137790000|2021-07-01 11:09:50|2131.24|2122.54|2131.21|2122.51|2131.36|2122.66|2131.1|2122.4|23
1625137800000|2021-07-01 11:10:00|2131.03|2122.33|2131.94|2123.24|2131.94|2123.24|2130.96|2122.26|24
1625137810000|2021-07-01 11:10:10|2131.87|2123.17|2132.06|2123.36|2132.39|2123.69|2130.68|2121.98|25
1625137820000|2021-07-01 11:10:20|2132.09|2123.39|2131.95|2123.25|2132.58|2123.88|2131.66|2122.96|26
1625137830000|2021-07-01 11:10:30|2132.07|2123.37|2131.88|2123.18|2132.1|2123.4|2131.25|2122.55|26
1625137840000|2021-07-01 11:10:40|2131.9|2123.2|2132.03|2123.33|2132.36|2123.66|2131.73|2123.03|26
1625137850000|2021-07-01 11:10:50|2132.23|2123.53|2132.4|2123.7|2132.4|2123.7|2132.13|2123.43|22
1625137860000|2021-07-01 11:11:00|2132.42|2123.72|2132.34|2123.64|2132.87|2124.17|2132.09|2123.39|24
1625137870000|2021-07-01 11:11:10|2132.3|2123.6|2132.86|2124.16|2132.99|2124.29|2132.19|2123.49|21
1625137880000|2021-07-01 11:11:20|2132.79|2124.09|2132.91|2124.21|2133.21|2124.51|2132.63|2123.93|19
1625137890000|2021-07-01 11:11:30|2132.93|2124.23|2133.84|2125.14|2133.89|2125.19|2132.88|2124.18|14
1625137900000|2021-07-01 11:11:40|2133.85|2125.15|2133.9|2125.2|2134.67|2125.97|2133.85|2125.15|14
1625137910000|2021-07-01 11:11:50|2134.07|2125.37|2135.06|2126.36|2135.2|2126.5|2134.07|2125.37|15
1625137920000|2021-07-01 11:12:00|2135.03|2126.33|2134.93|2126.23|2135.03|2126.33|2134.43|2125.73|19
1625137930000|2021-07-01 11:12:10|2134.89|2126.19|2135.3|2126.6|2135.64|2126.94|2134.89|2126.19|11
1625137940000|2021-07-01 11:12:20|2135.19|2126.49|2134.65|2125.95|2135.31|2126.61|2134.19|2125.49|21
1625137950000|2021-07-01 11:12:30|2134.46|2125.76|2134.8|2126.1|2134.8|2126.1|2134|2125.3|25
1625137960000|2021-07-01 11:12:40|2134.85|2126.15|2134.78|2126.08|2134.94|2126.24|2134.78|2126.08|17
1625137970000|2021-07-01 11:12:50|2134.8|2126.1|2135.57|2126.87|2135.62|2126.92|2134.8|2126.1|24
1625137980000|2021-07-01 11:13:00|2135.54|2126.84|2134.69|2125.99|2135.6|2126.9|2134.69|2125.99|19
1625137990000|2021-07-01 11:13:10|2134.71|2126.01|2134.05|2125.35|2134.92|2126.22|2134.05|2125.35|17
1625138000000|2021-07-01 11:13:20|2134.29|2125.59|2134.27|2125.57|2134.67|2125.97|2134.25|2125.55|19
1625138010000|2021-07-01 11:13:30|2134.29|2125.59|2137.96|2129.26|2139.09|2130.39|2134.27|2125.57|21
1625138020000|2021-07-01 11:13:40|2139.64|2130.94|2139.95|2131.25|2140.8|2132.1|2138.92|2130.22|26
1625138030000|2021-07-01 11:13:50|2139.92|2131.22|2139.66|2130.96|2140.17|2131.47|2138.72|2130.02|26
1625138040000|2021-07-01 11:14:00|2139.54|2130.84|2139.95|2131.25|2140.05|2131.35|2139.36|2130.66|27
1625138050000|2021-07-01 11:14:10|2139.9|2131.2|2142.34|2133.64|2142.87|2134.17|2139.9|2131.2|24
1625138060000|2021-07-01 11:14:20|2142.4|2133.7|2141.75|2133.05|2142.48|2133.78|2140.68|2131.98|26
1625138070000|2021-07-01 11:14:30|2141.35|2132.65|2144.16|2135.46|2144.16|2135.46|2141.35|2132.65|26
1625138080000|2021-07-01 11:14:40|2144.13|2135.43|2144.32|2135.62|2145.62|2136.92|2143.69|2134.99|27
1625138090000|2021-07-01 11:14:50|2144.27|2135.57|2144.21|2135.51|2144.39|2135.69|2143.64|2134.94|23
1625138100000|2021-07-01 11:15:00|2144.15|2135.45|2148.02|2139.32|2148.52|2139.82|2144.15|2135.45|28
1625138110000|2021-07-01 11:15:10|2147.99|2139.29|2147.68|2138.98|2148.59|2139.89|2146.62|2137.92|27
1625138120000|2021-07-01 11:15:20|2147.54|2138.84|2148.72|2140.02|2149.08|2140.38|2147.54|2138.84|26
1625138130000|2021-07-01 11:15:30|2148.39|2139.69|2148.91|2140.21|2149.06|2140.36|2148.39|2139.69|21
1625138140000|2021-07-01 11:15:40|2148.54|2139.84|2148.76|2140.06|2149.33|2140.63|2148.54|2139.84|21
1625138150000|2021-07-01 11:15:50|2148.88|2140.18|2148.49|2139.79|2149.23|2140.53|2148.49|2139.79|25
1625138160000|2021-07-01 11:16:00|2148.54|2139.84|2148.43|2139.73|2149.17|2140.47|2148.27|2139.57|19
1625138170000|2021-07-01 11:16:10|2148.3|2139.6|2146.2|2137.5|2148.52|2139.82|2145.96|2137.26|26
1625138180000|2021-07-01 11:16:20|2146.19|2137.49|2145.55|2136.85|2146.19|2137.49|2144.59|2135.89|27
1625138190000|2021-07-01 11:16:30|2145.62|2136.92|2146.91|2138.21|2147.51|2138.81|2145.54|2136.84|26
1625138200000|2021-07-01 11:16:40|2147.13|2138.43|2146.93|2138.23|2147.44|2138.74|2146.36|2137.66|24
1625138210000|2021-07-01 11:16:50|2147.05|2138.35|2147.41|2138.71|2148.17|2139.47|2147.05|2138.35|27
1625138220000|2021-07-01 11:17:00|2147.42|2138.72|2149.21|2140.51|2149.29|2140.59|2147.34|2138.64|24
1625138230000|2021-07-01 11:17:10|2149.2|2140.5|2149.3|2140.6|2149.72|2141.02|2148.41|2139.71|29
1625138240000|2021-07-01 11:17:20|2149.14|2140.44|2148.28|2139.58|2149.38|2140.68|2148.12|2139.42|25
1625138250000|2021-07-01 11:17:30|2148.34|2139.64|2148.19|2139.49|2148.91|2140.21|2147.76|2139.06|26
1625138260000|2021-07-01 11:17:40|2148.18|2139.48|2148.01|2139.31|2148.75|2140.05|2147.72|2139.02|23
1625138270000|2021-07-01 11:17:50|2147.97|2139.27|2147.83|2139.13|2148.4|2139.7|2147.73|2139.03|28
1625138280000|2021-07-01 11:18:00|2147.86|2139.16|2147.67|2138.97|2148.03|2139.33|2147.56|2138.86|27
1625138290000|2021-07-01 11:18:10|2147.57|2138.87|2147.66|2138.96|2147.9|2139.2|2147.56|2138.86|19
1625138300000|2021-07-01 11:18:20|2147.65|2138.95|2146.76|2138.06|2147.65|2138.95|2146.76|2138.06|22
1625138310000|2021-07-01 11:18:30|2146.75|2138.05|2146.27|2137.57|2146.87|2138.17|2144.85|2136.15|22
1625138320000|2021-07-01 11:18:40|2145.8|2137.1|2142.69|2133.99|2145.8|2137.1|2142.68|2133.98|22
1625138330000|2021-07-01 11:18:50|2143.14|2134.44|2145.55|2136.85|2146.82|2138.12|2143.14|2134.44|19
1625138340000|2021-07-01 11:19:00|2145.63|2136.93|2144.83|2136.13|2145.69|2136.99|2144.74|2136.04|22
1625138350000|2021-07-01 11:19:10|2144.84|2136.14|2146.59|2137.89|2146.89|2138.19|2144.84|2136.14|24
1625138360000|2021-07-01 11:19:20|2146.64|2137.94|2146.39|2137.69|2146.76|2138.06|2146.15|2137.45|24
1625138370000|2021-07-01 11:19:30|2146.45|2137.75|2146.03|2137.33|2146.53|2137.83|2146.03|2137.33|14
1625138380000|2021-07-01 11:19:40|2146.06|2137.36|2146.45|2137.75|2146.75|2138.05|2145.81|2137.11|19
1625138390000|2021-07-01 11:19:50|2146.44|2137.74|2146.73|2138.03|2146.77|2138.07|2146.33|2137.63|26
1625138400000|2021-07-01 11:20:00|2146.67|2137.97|2145.69|2136.99|2146.67|2137.97|2145.69|2136.99|25
1625138410000|2021-07-01 11:20:10|2145.63|2136.93|2144.39|2135.69|2145.63|2136.93|2144.23|2135.53|16
1625138420000|2021-07-01 11:20:20|2144.36|2135.66|2143.12|2134.42|2144.36|2135.66|2143.12|2134.42|18
1625138430000|2021-07-01 11:20:30|2143.11|2134.41|2142.05|2133.35|2143.11|2134.41|2142.02|2133.32|21
1625138440000|2021-07-01 11:20:40|2142.04|2133.34|2141.35|2132.65|2142.04|2133.34|2141.04|2132.34|23
1625138450000|2021-07-01 11:20:50|2141.36|2132.66|2141.97|2133.27|2143.05|2134.35|2141.33|2132.63|26
1625138460000|2021-07-01 11:21:00|2141.98|2133.28|2141.28|2132.58|2141.98|2133.28|2141.28|2132.58|22
1625138470000|2021-07-01 11:21:10|2141.4|2132.7|2141.83|2133.13|2142.68|2133.98|2141.4|2132.7|23
1625138480000|2021-07-01 11:21:20|2141.6|2132.9|2141.34|2132.64|2141.68|2132.98|2141.21|2132.51|17
1625138490000|2021-07-01 11:21:30|2141.28|2132.58|2138.82|2130.12|2141.28|2132.58|2138.54|2129.84|19
1625138500000|2021-07-01 11:21:40|2138.92|2130.22|2138.24|2129.54|2138.92|2130.22|2138.03|2129.33|23
1625138510000|2021-07-01 11:21:50|2138.13|2129.43|2138.35|2129.65|2138.59|2129.89|2137.97|2129.27|15
1625138520000|2021-07-01 11:22:00|2138.33|2129.63|2136.89|2128.19|2138.33|2129.63|2136.89|2128.19|20
1625138530000|2021-07-01 11:22:10|2136.9|2128.2|2138.13|2129.43|2138.22|2129.52|2136.28|2127.58|25
1625138540000|2021-07-01 11:22:20|2138.03|2129.33|2138.32|2129.62|2138.42|2129.72|2137.52|2128.82|15
1625138550000|2021-07-01 11:22:30|2138.33|2129.63|2141.67|2132.97|2141.67|2132.97|2138.33|2129.63|25
1625138560000|2021-07-01 11:22:40|2141.71|2133.01|2139.89|2131.19|2142.44|2133.74|2139.3|2130.6|23
1625138570000|2021-07-01 11:22:50|2139.87|2131.17|2138.45|2129.75|2139.87|2131.17|2138.29|2129.59|23
1625138580000|2021-07-01 11:23:00|2138.47|2129.77|2138.75|2130.05|2138.79|2130.09|2138.32|2129.62|20
1625138590000|2021-07-01 11:23:10|2138.67|2129.97|2138.86|2130.16|2139.12|2130.42|2138.52|2129.82|17
1625138600000|2021-07-01 11:23:20|2139.01|2130.31|2140.68|2131.98|2140.68|2131.98|2138.98|2130.28|26
1625138610000|2021-07-01 11:23:30|2140.55|2131.85|2140.84|2132.14|2141.42|2132.72|2140.55|2131.85|21
1625138620000|2021-07-01 11:23:40|2140.9|2132.2|2141.43|2132.73|2141.46|2132.76|2140.9|2132.2|22
1625138630000|2021-07-01 11:23:50|2141.31|2132.61|2142.23|2133.53|2142.23|2133.53|2140.94|2132.24|20
1625138640000|2021-07-01 11:24:00|2142.25|2133.55|2141.92|2133.22|2142.33|2133.63|2141.84|2133.14|19
1625138650000|2021-07-01 11:24:10|2141.86|2133.16|2140.68|2131.98|2141.86|2133.16|2140.63|2131.93|22
1625138660000|2021-07-01 11:24:20|2140.72|2132.02|2141.28|2132.58|2141.32|2132.62|2140.63|2131.93|23
1625138670000|2021-07-01 11:24:30|2141.27|2132.57|2142.19|2133.49|2142.19|2133.49|2141.21|2132.51|23
1625138680000|2021-07-01 11:24:40|2142.18|2133.48|2142.29|2133.59|2142.29|2133.59|2141.34|2132.64|24
1625138690000|2021-07-01 11:24:50|2142.3|2133.6|2141.86|2133.16|2142.3|2133.6|2141.58|2132.88|25
1625138700000|2021-07-01 11:25:00|2141.52|2132.82|2140.2|2131.5|2141.85|2133.15|2140.19|2131.49|27
1625138710000|2021-07-01 11:25:10|2140.31|2131.61|2140.2|2131.5|2140.43|2131.73|2140.16|2131.46|18
1625138720000|2021-07-01 11:25:20|2140.23|2131.53|2139.77|2131.07|2140.41|2131.71|2139.77|2131.07|15
1625138730000|2021-07-01 11:25:30|2139.8|2131.1|2139.61|2130.91|2139.8|2131.1|2139.18|2130.48|26
1625138740000|2021-07-01 11:25:40|2139.62|2130.92|2139.14|2130.44|2139.62|2130.92|2138.83|2130.13|21
1625138750000|2021-07-01 11:25:50|2139.19|2130.49|2138.58|2129.88|2139.19|2130.49|2138.55|2129.85|20
1625138760000|2021-07-01 11:26:00|2138.52|2129.82|2137.97|2129.27|2138.55|2129.85|2137.97|2129.27|16
1625138770000|2021-07-01 11:26:10|2137.86|2129.16|2136.89|2128.19|2137.86|2129.16|2136.74|2128.04|20
1625138780000|2021-07-01 11:26:20|2137.07|2128.37|2137.65|2128.95|2137.76|2129.06|2136.75|2128.05|21
1625138790000|2021-07-01 11:26:30|2137.56|2128.86|2136.26|2127.56|2137.81|2129.11|2136.26|2127.56|25
1625138800000|2021-07-01 11:26:40|2136.41|2127.71|2136.86|2128.16|2136.91|2128.21|2136.31|2127.61|25
1625138810000|2021-07-01 11:26:50|2136.92|2128.22|2136.67|2127.97|2136.92|2128.22|2136.67|2127.97|9
1625138820000|2021-07-01 11:27:00|2136.66|2127.96|2136.2|2127.5|2136.66|2127.96|2136.17|2127.47|11
1625138830000|2021-07-01 11:27:10|2136.17|2127.47|2136.1|2127.4|2136.18|2127.48|2136.07|2127.37|7
1625138840000|2021-07-01 11:27:20|2136.15|2127.45|2137.92|2129.22|2139.73|2131.03|2136.15|2127.45|24
1625138850000|2021-07-01 11:27:30|2137.91|2129.21|2137.5|2128.8|2138.17|2129.47|2137.2|2128.5|23
1625138860000|2021-07-01 11:27:40|2137.37|2128.67|2136.24|2127.54|2137.37|2128.67|2136.24|2127.54|16
1625138870000|2021-07-01 11:27:50|2136.23|2127.53|2136.55|2127.85|2136.57|2127.87|2136.03|2127.33|15
1625138880000|2021-07-01 11:28:00|2136.52|2127.82|2135.77|2127.07|2136.53|2127.83|2135.77|2127.07|20
1625138890000|2021-07-01 11:28:10|2135.75|2127.05|2135.26|2126.56|2135.75|2127.05|2135.26|2126.56|8
1625138900000|2021-07-01 11:28:20|2135.27|2126.57|2136.06|2127.36|2136.28|2127.58|2135.27|2126.57|11
1625138910000|2021-07-01 11:28:30|2136.74|2128.04|2136.8|2128.1|2136.87|2128.17|2136.57|2127.87|10
1625138920000|2021-07-01 11:28:40|2136.85|2128.15|2136.85|2128.15|2136.97|2128.27|2136.51|2127.81|19
1625138930000|2021-07-01 11:28:50|2136.83|2128.13|2136.01|2127.31|2136.95|2128.25|2136.01|2127.31|21
1625138940000|2021-07-01 11:29:00|2135.4|2126.7|2136.12|2127.42|2136.77|2128.07|2135.33|2126.63|21
1625138950000|2021-07-01 11:29:10|2136.13|2127.43|2136.45|2127.75|2136.83|2128.13|2136.03|2127.33|16
1625138960000|2021-07-01 11:29:20|2136.41|2127.71|2138.01|2129.31|2138.46|2129.76|2135.64|2126.94|22
1625138970000|2021-07-01 11:29:30|2138.37|2129.67|2140.67|2131.97|2140.89|2132.19|2138.01|2129.31|18
1625138980000|2021-07-01 11:29:40|2140.78|2132.08|2140.67|2131.97|2140.78|2132.08|2140.53|2131.83|9
1625138990000|2021-07-01 11:29:50|2140.79|2132.09|2140.73|2132.03|2140.79|2132.09|2140.67|2131.97|5
1625139000000|2021-07-01 11:30:00|2140.74|2132.04|2139.45|2130.75|2140.78|2132.08|2139.32|2130.62|24
1625139010000|2021-07-01 11:30:10|2139.42|2130.72|2138.84|2130.14|2140.34|2131.64|2138.84|2130.14|21
1625139020000|2021-07-01 11:30:20|2138.74|2130.04|2138.41|2129.71|2138.83|2130.13|2137.23|2128.53|21
1625139030000|2021-07-01 11:30:30|2138.15|2129.45|2137.53|2128.83|2138.33|2129.63|2137.19|2128.49|23
1625139040000|2021-07-01 11:30:40|2137.51|2128.81|2136.88|2128.18|2137.58|2128.88|2136.88|2128.18|12
1625139050000|2021-07-01 11:30:50|2137.1|2128.4|2137.11|2128.41|2137.43|2128.73|2136.98|2128.28|14
1625139060000|2021-07-01 11:31:00|2137.41|2128.71|2136.29|2127.59|2137.41|2128.71|2136.29|2127.59|9
1625139070000|2021-07-01 11:31:10|2136.24|2127.54|2135.32|2126.62|2136.24|2127.54|2135.17|2126.47|27
1625139080000|2021-07-01 11:31:20|2135.27|2126.57|2135.68|2126.98|2135.68|2126.98|2135.21|2126.51|17
1625139090000|2021-07-01 11:31:30|2135.69|2126.99|2135.36|2126.66|2135.75|2127.05|2135.17|2126.47|19
1625139100000|2021-07-01 11:31:40|2135.62|2126.92|2134.23|2125.53|2135.64|2126.94|2134.23|2125.53|22
1625139110000|2021-07-01 11:31:50|2134.16|2125.46|2133.92|2125.22|2134.34|2125.64|2133.61|2124.91|20
1625139120000|2021-07-01 11:32:00|2134.1|2125.4|2134|2125.3|2134.26|2125.56|2133.76|2125.06|16
1625139130000|2021-07-01 11:32:10|2134.05|2125.35|2134.21|2125.51|2134.21|2125.51|2134.02|2125.32|6
1625139140000|2021-07-01 11:32:20|2134.18|2125.48|2133.55|2124.85|2134.4|2125.7|2133.55|2124.85|22
1625139150000|2021-07-01 11:32:30|2133.61|2124.91|2133.59|2124.89|2133.62|2124.92|2133.58|2124.88|13
1625139160000|2021-07-01 11:32:40|2133.58|2124.88|2133.59|2124.89|2133.59|2124.89|2133.58|2124.88|2
1625139170000|2021-07-01 11:32:50|2133.58|2124.88|2133.44|2124.74|2133.9|2125.2|2133.44|2124.74|17
1625139180000|2021-07-01 11:33:00|2133.49|2124.79|2132.35|2123.65|2133.65|2124.95|2132.26|2123.56|12
1625139190000|2021-07-01 11:33:10|2132.51|2123.81|2133.01|2124.31|2133.29|2124.59|2132.26|2123.56|20
1625139200000|2021-07-01 11:33:20|2133.28|2124.58|2132.79|2124.09|2133.31|2124.61|2132.79|2124.09|13
1625139210000|2021-07-01 11:33:30|2132.7|2124|2132.9|2124.2|2133.19|2124.49|2132.62|2123.92|25
1625139220000|2021-07-01 11:33:40|2132.89|2124.19|2132.88|2124.18|2133.22|2124.52|2132.75|2124.05|21
1625139230000|2021-07-01 11:33:50|2132.87|2124.17|2132.89|2124.19|2133.01|2124.31|2132.83|2124.13|19
1625139240000|2021-07-01 11:34:00|2132.9|2124.2|2132.61|2123.91|2133.13|2124.43|2132.61|2123.91|14
1625139250000|2021-07-01 11:34:10|2132.65|2123.95|2135.14|2126.44|2135.14|2126.44|2132.49|2123.79|17
1625139260000|2021-07-01 11:34:20|2135.09|2126.39|2135.59|2126.89|2135.69|2126.99|2135.09|2126.39|17
1625139270000|2021-07-01 11:34:30|2135.6|2126.9|2135.61|2126.91|2135.72|2127.02|2134.89|2126.19|16
1625139280000|2021-07-01 11:34:40|2135.55|2126.85|2135.52|2126.82|2135.87|2127.17|2135.07|2126.37|24
1625139290000|2021-07-01 11:34:50|2135.57|2126.87|2137.21|2128.51|2137.46|2128.76|2135.57|2126.87|23
1625139300000|2021-07-01 11:35:00|2137.18|2128.48|2138.56|2129.86|2138.56|2129.86|2137.13|2128.43|28
1625139310000|2021-07-01 11:35:10|2138.04|2129.34|2136.21|2127.51|2138.04|2129.34|2136.21|2127.51|26
1625139320000|2021-07-01 11:35:20|2136.33|2127.63|2135.02|2126.32|2136.33|2127.63|2134.96|2126.26|25
1625139330000|2021-07-01 11:35:30|2134.98|2126.28|2135.19|2126.49|2135.41|2126.71|2134.89|2126.19|21
1625139340000|2021-07-01 11:35:40|2135.79|2127.09|2136.88|2128.18|2136.88|2128.18|2135.79|2127.09|20
1625139350000|2021-07-01 11:35:50|2137.05|2128.35|2136.05|2127.35|2137.1|2128.4|2135.75|2127.05|26
1625139360000|2021-07-01 11:36:00|2136.08|2127.38|2135.74|2127.04|2136.68|2127.98|2135.73|2127.03|23
1625139370000|2021-07-01 11:36:10|2135.79|2127.09|2135.44|2126.74|2136|2127.3|2135.44|2126.74|22
1625139380000|2021-07-01 11:36:20|2135.45|2126.75|2135.53|2126.83|2135.8|2127.1|2135.27|2126.57|25
1625139390000|2021-07-01 11:36:30|2135.43|2126.73|2135.42|2126.72|2135.55|2126.85|2135.41|2126.71|11
1625139400000|2021-07-01 11:36:40|2135.43|2126.73|2136.02|2127.32|2136.26|2127.56|2135.43|2126.73|20
1625139410000|2021-07-01 11:36:50|2136.04|2127.34|2135.63|2126.93|2136.16|2127.46|2135.63|2126.93|17
1625139420000|2021-07-01 11:37:00|2135.72|2127.02|2135.32|2126.62|2135.91|2127.21|2135.31|2126.61|17
1625139430000|2021-07-01 11:37:10|2135.38|2126.68|2135.46|2126.76|2135.49|2126.79|2135.38|2126.68|7
1625139440000|2021-07-01 11:37:20|2135.47|2126.77|2136.21|2127.51|2136.21|2127.51|2135.47|2126.77|9
1625139450000|2021-07-01 11:37:30|2136.13|2127.43|2135.73|2127.03|2136.13|2127.43|2135.64|2126.94|10
1625139460000|2021-07-01 11:37:40|2135.64|2126.94|2135.6|2126.9|2135.73|2127.03|2135.6|2126.9|7
1625139470000|2021-07-01 11:37:50|2135.66|2126.96|2135.83|2127.13|2135.83|2127.13|2135.65|2126.95|7
1625139480000|2021-07-01 11:38:00|2135.85|2127.15|2135.38|2126.68|2135.86|2127.16|2135.12|2126.42|19
1625139490000|2021-07-01 11:38:10|2135.54|2126.84|2134.86|2126.16|2135.54|2126.84|2134.8|2126.1|17
1625139500000|2021-07-01 11:38:20|2134.88|2126.18|2135.14|2126.44|2135.2|2126.5|2134.86|2126.16|10
1625139510000|2021-07-01 11:38:30|2135.12|2126.42|2135.39|2126.69|2135.45|2126.75|2135.12|2126.42|18
1625139520000|2021-07-01 11:38:40|2135.34|2126.64|2135.4|2126.7|2135.4|2126.7|2135.1|2126.4|27
1625139530000|2021-07-01 11:38:50|2135.37|2126.67|2135.26|2126.56|2135.38|2126.68|2135.2|2126.5|23
1625139540000|2021-07-01 11:39:00|2135.17|2126.47|2135.3|2126.6|2135.46|2126.76|2135.16|2126.46|21
1625139550000|2021-07-01 11:39:10|2135.23|2126.53|2135.23|2126.53|2135.32|2126.62|2135.18|2126.48|16
1625139560000|2021-07-01 11:39:20|2135.26|2126.56|2135.37|2126.67|2135.44|2126.74|2135.14|2126.44|10
1625139570000|2021-07-01 11:39:30|2135.39|2126.69|2135.62|2126.92|2136.05|2127.35|2135.29|2126.59|18
1625139580000|2021-07-01 11:39:40|2135.67|2126.97|2135.39|2126.69|2135.81|2127.11|2135.39|2126.69|23
1625139590000|2021-07-01 11:39:50|2135.42|2126.72|2135.61|2126.91|2135.8|2127.1|2135.42|2126.72|9
1625139600000|2021-07-01 11:40:00|2135.56|2126.86|2135.61|2126.91|2135.64|2126.94|2135.5|2126.8|16
1625139610000|2021-07-01 11:40:10|2135.48|2126.78|2135.16|2126.46|2135.55|2126.85|2135.15|2126.45|16
1625139620000|2021-07-01 11:40:20|2135.12|2126.42|2134.97|2126.27|2135.26|2126.56|2134.64|2125.94|22
1625139630000|2021-07-01 11:40:30|2134.98|2126.28|2134.68|2125.98|2135.09|2126.39|2134.45|2125.75|26
1625139640000|2021-07-01 11:40:40|2134.69|2125.99|2134.56|2125.86|2134.74|2126.04|2134.39|2125.69|19
1625139650000|2021-07-01 11:40:50|2134.59|2125.89|2134.31|2125.61|2134.69|2125.99|2134.02|2125.32|12
1625139660000|2021-07-01 11:41:00|2134.3|2125.6|2134.1|2125.4|2134.32|2125.62|2134|2125.3|13
1625139670000|2021-07-01 11:41:10|2134.17|2125.47|2134.27|2125.57|2134.27|2125.57|2133.99|2125.29|12
1625139680000|2021-07-01 11:41:20|2134.28|2125.58|2133.97|2125.27|2134.28|2125.58|2133.93|2125.23|19
1625139690000|2021-07-01 11:41:30|2134.13|2125.43|2132.29|2123.59|2134.13|2125.43|2131.9|2123.2|21
1625139700000|2021-07-01 11:41:40|2132.24|2123.54|2132.35|2123.65|2132.74|2124.04|2132.24|2123.54|22
1625139710000|2021-07-01 11:41:50|2132.38|2123.68|2132.43|2123.73|2132.79|2124.09|2132.36|2123.66|25
1625139720000|2021-07-01 11:42:00|2132.4|2123.7|2131.99|2123.29|2132.43|2123.73|2131.99|2123.29|21
1625139730000|2021-07-01 11:42:10|2132|2123.3|2132.09|2123.39|2132.31|2123.61|2131.82|2123.12|21
1625139740000|2021-07-01 11:42:20|2132.13|2123.43|2134.06|2125.36|2134.31|2125.61|2132|2123.3|21
1625139750000|2021-07-01 11:42:30|2133.93|2125.23|2132.36|2123.66|2133.93|2125.23|2132.36|2123.66|24
1625139760000|2021-07-01 11:42:40|2132.15|2123.45|2132.24|2123.54|2132.41|2123.71|2132.1|2123.4|15
1625139770000|2021-07-01 11:42:50|2132.38|2123.68|2132.66|2123.96|2132.76|2124.06|2132.38|2123.68|19
1625139780000|2021-07-01 11:43:00|2132.64|2123.94|2133.18|2124.48|2133.21|2124.51|2132.53|2123.83|17
1625139790000|2021-07-01 11:43:10|2133.33|2124.63|2132.85|2124.15|2133.33|2124.63|2132.85|2124.15|6
1625139800000|2021-07-01 11:43:20|2132.89|2124.19|2132.54|2123.84|2133.22|2124.52|2132.54|2123.84|16
1625139810000|2021-07-01 11:43:30|2132.46|2123.76|2131.84|2123.14|2133.02|2124.32|2131.8|2123.1|26
1625139820000|2021-07-01 11:43:40|2131.85|2123.15|2132|2123.3|2132.16|2123.46|2131.84|2123.14|15
1625139830000|2021-07-01 11:43:50|2132.09|2123.39|2131.98|2123.28|2132.13|2123.43|2131.86|2123.16|18
1625139840000|2021-07-01 11:44:00|2132.02|2123.32|2131.94|2123.24|2132.06|2123.36|2131.91|2123.21|5
1625139850000|2021-07-01 11:44:10|2131.97|2123.27|2132.98|2124.28|2133.29|2124.59|2131.97|2123.27|6
1625139860000|2021-07-01 11:44:20|2132.89|2124.19|2133.17|2124.47|2133.25|2124.55|2132.89|2124.19|5
1625139870000|2021-07-01 11:44:30|2133.22|2124.52|2132.98|2124.28|2133.25|2124.55|2132.92|2124.22|8
1625139880000|2021-07-01 11:44:40|2132.95|2124.25|2133.06|2124.36|2133.35|2124.65|2132.95|2124.25|16
1625139890000|2021-07-01 11:44:50|2133.13|2124.43|2133.67|2124.97|2133.67|2124.97|2133.08|2124.38|11
1625139900000|2021-07-01 11:45:00|2133.45|2124.75|2133.41|2124.71|2133.99|2125.29|2133.32|2124.62|14
1625139910000|2021-07-01 11:45:10|2133.66|2124.96|2134.42|2125.72|2134.42|2125.72|2133.66|2124.96|16
1625139920000|2021-07-01 11:45:20|2134.68|2125.98|2137.33|2128.63|2137.45|2128.75|2134.68|2125.98|23
1625139930000|2021-07-01 11:45:30|2137.2|2128.5|2137.94|2129.24|2137.94|2129.24|2136.7|2128|24
1625139940000|2021-07-01 11:45:40|2137.79|2129.09|2141.06|2132.36|2141.06|2132.36|2137.79|2129.09|25
1625139950000|2021-07-01 11:45:50|2141.16|2132.46|2140.79|2132.09|2141.94|2133.24|2140.38|2131.68|27
1625139960000|2021-07-01 11:46:00|2140.81|2132.11|2139.16|2130.46|2140.81|2132.11|2138.35|2129.65|29
1625139970000|2021-07-01 11:46:10|2139.05|2130.35|2140.15|2131.45|2140.15|2131.45|2138.97|2130.27|25
1625139980000|2021-07-01 11:46:20|2140.13|2131.43|2139.96|2131.26|2140.22|2131.52|2139.8|2131.1|15
1625139990000|2021-07-01 11:46:30|2139.94|2131.24|2140.66|2131.96|2140.86|2132.16|2139.83|2131.13|21
1625140000000|2021-07-01 11:46:40|2141.07|2132.37|2143.97|2135.27|2144.27|2135.57|2140.88|2132.18|26
1625140010000|2021-07-01 11:46:50|2144.52|2135.82|2142.6|2133.9|2145.13|2136.43|2142.6|2133.9|25
1625140020000|2021-07-01 11:47:00|2142.54|2133.84|2144.08|2135.38|2144.08|2135.38|2142.37|2133.67|28
1625140030000|2021-07-01 11:47:10|2144.91|2136.21|2145.89|2137.19|2146.15|2137.45|2144.67|2135.97|24
1625140040000|2021-07-01 11:47:20|2145.93|2137.23|2144.62|2135.92|2146.18|2137.48|2144.4|2135.7|25
1625140050000|2021-07-01 11:47:30|2144.84|2136.14|2143.88|2135.18|2144.84|2136.14|2143.39|2134.69|26
1625140060000|2021-07-01 11:47:40|2143.85|2135.15|2143.47|2134.77|2143.99|2135.29|2142.88|2134.18|23
1625140070000|2021-07-01 11:47:50|2143.41|2134.71|2143.65|2134.95|2143.72|2135.02|2143.41|2134.71|24
1625140080000|2021-07-01 11:48:00|2143.64|2134.94|2143.35|2134.65|2143.7|2135|2143.31|2134.61|18
1625140090000|2021-07-01 11:48:10|2143.33|2134.63|2141.03|2132.33|2143.33|2134.63|2140.65|2131.95|23
1625140100000|2021-07-01 11:48:20|2140.99|2132.29|2141.33|2132.63|2141.67|2132.97|2140.91|2132.21|26
1625140110000|2021-07-01 11:48:30|2141.24|2132.54|2142.8|2134.1|2142.87|2134.17|2141.17|2132.47|25
1625140120000|2021-07-01 11:48:40|2142.83|2134.13|2141.67|2132.97|2142.87|2134.17|2141.56|2132.86|19
1625140130000|2021-07-01 11:48:50|2141.58|2132.88|2141.2|2132.5|2141.58|2132.88|2141.2|2132.5|20
1625140140000|2021-07-01 11:49:00|2141.11|2132.41|2140.39|2131.69|2141.11|2132.41|2140.38|2131.68|14
1625140150000|2021-07-01 11:49:10|2140.03|2131.33|2140.39|2131.69|2140.39|2131.69|2139.86|2131.16|21
1625140160000|2021-07-01 11:49:20|2140.43|2131.73|2138.3|2129.6|2140.43|2131.73|2138.29|2129.59|19
1625140170000|2021-07-01 11:49:30|2138.57|2129.87|2139.22|2130.52|2139.42|2130.72|2138.36|2129.66|24
1625140180000|2021-07-01 11:49:40|2139.53|2130.83|2138.72|2130.02|2139.54|2130.84|2138.72|2130.02|25
1625140190000|2021-07-01 11:49:50|2138.78|2130.08|2140.33|2131.63|2140.33|2131.63|2138.72|2130.02|27
1625140200000|2021-07-01 11:50:00|2140.35|2131.65|2138.74|2130.04|2140.44|2131.74|2138.74|2130.04|23
1625140210000|2021-07-01 11:50:10|2138.51|2129.81|2137.35|2128.65|2138.68|2129.98|2137.1|2128.4|25
1625140220000|2021-07-01 11:50:20|2137.46|2128.76|2139.98|2131.28|2139.98|2131.28|2136.1|2127.4|28
1625140230000|2021-07-01 11:50:30|2140.09|2131.39|2138.99|2130.29|2140.09|2131.39|2138.71|2130.01|24
1625140240000|2021-07-01 11:50:40|2138.9|2130.2|2138.29|2129.59|2139.12|2130.42|2138.15|2129.45|25
1625140250000|2021-07-01 11:50:50|2138.28|2129.58|2140.17|2131.47|2140.19|2131.49|2138.05|2129.35|25
1625140260000|2021-07-01 11:51:00|2140.21|2131.51|2140.19|2131.49|2140.24|2131.54|2139.65|2130.95|23
1625140270000|2021-07-01 11:51:10|2140.22|2131.52|2140.28|2131.58|2140.46|2131.76|2139.79|2131.09|26
1625140280000|2021-07-01 11:51:20|2140.21|2131.51|2139.35|2130.65|2140.45|2131.75|2139.31|2130.61|22
1625140290000|2021-07-01 11:51:30|2139.4|2130.7|2141.8|2133.1|2142.1|2133.4|2139.4|2130.7|25
1625140300000|2021-07-01 11:51:40|2141.79|2133.09|2141.49|2132.79|2141.92|2133.22|2141.3|2132.6|13
1625140310000|2021-07-01 11:51:50|2141.32|2132.62|2140.85|2132.15|2141.59|2132.89|2140.85|2132.15|15
1625140320000|2021-07-01 11:52:00|2140.69|2131.99|2139.91|2131.21|2141|2132.3|2139.49|2130.79|26
1625140330000|2021-07-01 11:52:10|2139.95|2131.25|2140.25|2131.55|2140.61|2131.91|2139.73|2131.03|27
1625140340000|2021-07-01 11:52:20|2140.36|2131.66|2140.82|2132.12|2141.13|2132.43|2139.71|2131.01|24
1625140350000|2021-07-01 11:52:30|2140.69|2131.99|2139.97|2131.27|2140.69|2131.99|2139.77|2131.07|18
1625140360000|2021-07-01 11:52:40|2139.96|2131.26|2140.51|2131.81|2140.51|2131.81|2139.96|2131.26|15
1625140370000|2021-07-01 11:52:50|2140.53|2131.83|2141.5|2132.8|2141.5|2132.8|2139.97|2131.27|21
1625140380000|2021-07-01 11:53:00|2141.57|2132.87|2141.05|2132.35|2141.61|2132.91|2141.05|2132.35|10
1625140390000|2021-07-01 11:53:10|2141.1|2132.4|2141.22|2132.52|2141.47|2132.77|2141.1|2132.4|13
1625140400000|2021-07-01 11:53:20|2141.12|2132.42|2141.17|2132.47|2141.6|2132.9|2141.01|2132.31|21
1625140410000|2021-07-01 11:53:30|2141.18|2132.48|2141.73|2133.03|2141.73|2133.03|2141.18|2132.48|19
1625140420000|2021-07-01 11:53:40|2141.74|2133.04|2142.22|2133.52|2142.22|2133.52|2141.28|2132.58|19
1625140430000|2021-07-01 11:53:50|2142.34|2133.64|2142.21|2133.51|2142.34|2133.64|2142.06|2133.36|5
1625140440000|2021-07-01 11:54:00|2142.29|2133.59|2142.5|2133.8|2144.75|2136.05|2142.17|2133.47|24
1625140450000|2021-07-01 11:54:10|2141.64|2132.94|2140.96|2132.26|2141.66|2132.96|2140.96|2132.26|24
1625140460000|2021-07-01 11:54:20|2140.95|2132.25|2143.76|2135.06|2143.88|2135.18|2140.8|2132.1|25
1625140470000|2021-07-01 11:54:30|2143.75|2135.05|2143.55|2134.85|2145.61|2136.91|2143.55|2134.85|26
1625140480000|2021-07-01 11:54:40|2143.43|2134.73|2143.33|2134.63|2143.73|2135.03|2142.94|2134.24|25
1625140490000|2021-07-01 11:54:50|2143.25|2134.55|2142.88|2134.18|2143.25|2134.55|2142.14|2133.44|23
1625140500000|2021-07-01 11:55:00|2142.9|2134.2|2143.13|2134.43|2143.63|2134.93|2142.71|2134.01|23
1625140510000|2021-07-01 11:55:10|2143.1|2134.4|2141.67|2132.97|2143.16|2134.46|2141.6|2132.9|22
1625140520000|2021-07-01 11:55:20|2141.81|2133.11|2140.72|2132.02|2141.82|2133.12|2140.53|2131.83|23
1625140530000|2021-07-01 11:55:30|2141.08|2132.38|2141.19|2132.49|2141.66|2132.96|2140.55|2131.85|22
1625140540000|2021-07-01 11:55:40|2141.33|2132.63|2143.38|2134.68|2144.79|2136.09|2141.18|2132.48|27
1625140550000|2021-07-01 11:55:50|2142.96|2134.26|2142.65|2133.95|2142.96|2134.26|2142.34|2133.64|23
1625140560000|2021-07-01 11:56:00|2142.27|2133.57|2142.7|2134|2142.95|2134.25|2142.18|2133.48|17
1625140570000|2021-07-01 11:56:10|2142.69|2133.99|2142.7|2134|2142.77|2134.07|2142.32|2133.62|17
1625140580000|2021-07-01 11:56:20|2142.71|2134.01|2141.96|2133.26|2142.71|2134.01|2141.95|2133.25|12
1625140590000|2021-07-01 11:56:30|2141.95|2133.25|2141.98|2133.28|2142.12|2133.42|2141.95|2133.25|6
1625140600000|2021-07-01 11:56:40|2141.99|2133.29|2139.64|2130.94|2142.07|2133.37|2139.64|2130.94|19
1625140610000|2021-07-01 11:56:50|2139.92|2131.22|2140.55|2131.85|2140.61|2131.91|2139.78|2131.08|20
1625140620000|2021-07-01 11:57:00|2140.54|2131.84|2140.38|2131.68|2140.54|2131.84|2140.3|2131.6|13
1625140630000|2021-07-01 11:57:10|2139.89|2131.19|2139.59|2130.89|2139.91|2131.21|2139.32|2130.62|21
1625140640000|2021-07-01 11:57:20|2139.61|2130.91|2138.91|2130.21|2139.67|2130.97|2137.79|2129.09|26
1625140650000|2021-07-01 11:57:30|2138.97|2130.27|2138.31|2129.61|2139.01|2130.31|2138.28|2129.58|16
1625140660000|2021-07-01 11:57:40|2138.33|2129.63|2140.29|2131.59|2140.34|2131.64|2138.33|2129.63|18
1625140670000|2021-07-01 11:57:50|2140.24|2131.54|2140.1|2131.4|2140.29|2131.59|2140.07|2131.37|11
1625140680000|2021-07-01 11:58:00|2140.16|2131.46|2139.97|2131.27|2140.35|2131.65|2139.97|2131.27|19
1625140690000|2021-07-01 11:58:10|2140.24|2131.54|2140.43|2131.73|2140.43|2131.73|2140.05|2131.35|14
1625140700000|2021-07-01 11:58:20|2140.18|2131.48|2140.18|2131.48|2140.29|2131.59|2140.18|2131.48|9
1625140710000|2021-07-01 11:58:30|2140.38|2131.68|2140.46|2131.76|2140.46|2131.76|2140.18|2131.48|3
1625140720000|2021-07-01 11:58:40|2140.18|2131.48|2140.4|2131.7|2140.4|2131.7|2140.18|2131.48|8
1625140730000|2021-07-01 11:58:50|2140.41|2131.71|2140.63|2131.93|2140.66|2131.96|2140.41|2131.71|6
1625140740000|2021-07-01 11:59:00|2140.51|2131.81|2140.33|2131.63|2140.51|2131.81|2140.03|2131.33|6
1625140750000|2021-07-01 11:59:10|2140.65|2131.95|2140.38|2131.68|2140.86|2132.16|2140.06|2131.36|11
1625140760000|2021-07-01 11:59:20|2140.41|2131.71|2140.71|2132.01|2140.71|2132.01|2140.34|2131.64|21
1625140770000|2021-07-01 11:59:30|2140.77|2132.07|2140.96|2132.26|2140.96|2132.26|2140.41|2131.71|20
1625140780000|2021-07-01 11:59:40|2141.24|2132.54|2142.74|2134.04|2143.35|2134.65|2141.24|2132.54|18
1625140790000|2021-07-01 11:59:50|2142.68|2133.98|2143.98|2135.28|2144.33|2135.63|2142.68|2133.98|18
1625140800000|2021-07-01 12:00:00|2143.44|2134.74|2141.6|2132.9|2143.44|2134.74|2140.72|2132.02|27
1625140810000|2021-07-01 12:00:10|2141.94|2133.24|2142.35|2133.65|2142.81|2134.11|2141.94|2133.24|22
1625140820000|2021-07-01 12:00:20|2142.34|2133.64|2143.56|2134.86|2144.46|2135.76|2142.34|2133.64|25
1625140830000|2021-07-01 12:00:30|2143.31|2134.61|2142.25|2133.55|2143.45|2134.75|2141.99|2133.29|26
1625140840000|2021-07-01 12:00:40|2142.28|2133.58|2140.91|2132.21|2142.32|2133.62|2140.91|2132.21|26
1625140850000|2021-07-01 12:00:50|2140.96|2132.26|2139.56|2130.86|2140.96|2132.26|2139.34|2130.64|24
1625140860000|2021-07-01 12:01:00|2139.62|2130.92|2138.55|2129.85|2140.36|2131.66|2138.55|2129.85|25
1625140870000|2021-07-01 12:01:10|2138.58|2129.88|2139.16|2130.46|2139.26|2130.56|2138.24|2129.54|15
1625140880000|2021-07-01 12:01:20|2138.83|2130.13|2139.3|2130.6|2139.3|2130.6|2138.67|2129.97|17
1625140890000|2021-07-01 12:01:30|2139.42|2130.72|2139.35|2130.65|2139.51|2130.81|2138.77|2130.07|26
1625140900000|2021-07-01 12:01:40|2139.2|2130.5|2139.14|2130.44|2139.32|2130.62|2138.85|2130.15|19
1625140910000|2021-07-01 12:01:50|2139.08|2130.38|2138.16|2129.46|2139.08|2130.38|2138.1|2129.4|15
1625140920000|2021-07-01 12:02:00|2138.1|2129.4|2139.29|2130.59|2139.33|2130.63|2137.78|2129.08|22
1625140930000|2021-07-01 12:02:10|2139.22|2130.52|2138.29|2129.59|2139.22|2130.52|2137.73|2129.03|20
1625140940000|2021-07-01 12:02:20|2138.23|2129.53|2133.67|2124.97|2138.43|2129.73|2133.67|2124.97|24
1625140950000|2021-07-01 12:02:30|2133.64|2124.94|2130.33|2121.63|2134.31|2125.61|2130.33|2121.63|29
1625140960000|2021-07-01 12:02:40|2130.49|2121.79|2129.86|2121.16|2131.55|2122.85|2129.83|2121.13|27
1625140970000|2021-07-01 12:02:50|2129.79|2121.09|2124.56|2115.86|2130.19|2121.49|2123.87|2115.17|26
1625140980000|2021-07-01 12:03:00|2124.37|2115.67|2124.35|2115.65|2125.96|2117.26|2124.22|2115.52|26
1625140990000|2021-07-01 12:03:10|2124.33|2115.63|2125.24|2116.54|2125.58|2116.88|2124.03|2115.33|24
1625141000000|2021-07-01 12:03:20|2125.26|2116.56|2127.74|2119.04|2127.74|2119.04|2125.07|2116.37|24
1625141010000|2021-07-01 12:03:30|2128.16|2119.46|2127.57|2118.87|2128.58|2119.88|2126.75|2118.05|25
1625141020000|2021-07-01 12:03:40|2126.89|2118.19|2125.13|2116.43|2127.37|2118.67|2125.13|2116.43|27
1625141030000|2021-07-01 12:03:50|2125.2|2116.5|2124.1|2115.4|2125.34|2116.64|2123.96|2115.26|24
1625141040000|2021-07-01 12:04:00|2123.56|2114.86|2123.76|2115.06|2124.31|2115.61|2121.67|2112.97|24
1625141050000|2021-07-01 12:04:10|2123.73|2115.03|2122.92|2114.22|2123.73|2115.03|2121.84|2113.14|22
1625141060000|2021-07-01 12:04:20|2123.14|2114.44|2125.55|2116.85|2125.66|2116.96|2123.14|2114.44|13
1625141070000|2021-07-01 12:04:30|2124.86|2116.16|2125.19|2116.49|2126.21|2117.51|2124.56|2115.86|17
1625141080000|2021-07-01 12:04:40|2125.15|2116.45|2127.36|2118.66|2127.93|2119.23|2124.81|2116.11|17
1625141090000|2021-07-01 12:04:50|2127.31|2118.61|2128.05|2119.35|2128.67|2119.97|2126.47|2117.77|21
1625141100000|2021-07-01 12:05:00|2127.27|2118.57|2127.36|2118.66|2127.54|2118.84|2127.25|2118.55|10
1625141110000|2021-07-01 12:05:10|2127.27|2118.57|2127.34|2118.64|2129.36|2120.66|2127.27|2118.57|14
1625141120000|2021-07-01 12:05:20|2127.41|2118.71|2127.33|2118.63|2128.43|2119.73|2127.08|2118.38|21
1625141130000|2021-07-01 12:05:30|2126.39|2117.69|2124.96|2116.26|2126.84|2118.14|2124.96|2116.26|23
1625141140000|2021-07-01 12:05:40|2124.75|2116.05|2125.42|2116.72|2125.42|2116.72|2124.13|2115.43|27
1625141150000|2021-07-01 12:05:50|2125.62|2116.92|2124.32|2115.62|2125.62|2116.92|2124.29|2115.59|20
1625141160000|2021-07-01 12:06:00|2124.27|2115.57|2126.03|2117.33|2126.03|2117.33|2124.07|2115.37|13
1625141170000|2021-07-01 12:06:10|2126.02|2117.32|2126.23|2117.53|2126.89|2118.19|2126.02|2117.32|14
1625141180000|2021-07-01 12:06:20|2126.37|2117.67|2126.39|2117.69|2127.31|2118.61|2126.37|2117.67|10
1625141190000|2021-07-01 12:06:30|2126.4|2117.7|2126.55|2117.85|2126.65|2117.95|2126.39|2117.69|8
1625141200000|2021-07-01 12:06:40|2126.62|2117.92|2126.23|2117.53|2126.62|2117.92|2126.2|2117.5|4
1625141210000|2021-07-01 12:06:50|2125.83|2117.13|2126.01|2117.31|2126.23|2117.53|2125.78|2117.08|15
1625141220000|2021-07-01 12:07:00|2127|2118.3|2126.68|2117.98|2128.51|2119.81|2126.62|2117.92|17
1625141230000|2021-07-01 12:07:10|2126.26|2117.56|2126.83|2118.13|2126.83|2118.13|2126.01|2117.31|13
1625141240000|2021-07-01 12:07:20|2126.9|2118.2|2126.36|2117.66|2126.9|2118.2|2126.25|2117.55|17
1625141250000|2021-07-01 12:07:30|2126.32|2117.62|2124.13|2115.43|2126.45|2117.75|2124.06|2115.36|13
1625141260000|2021-07-01 12:07:40|2124.3|2115.6|2123.96|2115.26|2124.85|2116.15|2123.69|2114.99|22
1625141270000|2021-07-01 12:07:50|2123.94|2115.24|2121.64|2112.94|2124.55|2115.85|2121.64|2112.94|22
1625141280000|2021-07-01 12:08:00|2121.06|2112.36|2121.02|2112.32|2121.71|2113.01|2120.73|2112.03|23
1625141290000|2021-07-01 12:08:10|2121.14|2112.44|2123.11|2114.41|2123.11|2114.41|2121.14|2112.44|10
1625141300000|2021-07-01 12:08:20|2123.19|2114.49|2123.26|2114.56|2123.85|2115.15|2122.68|2113.98|15
1625141310000|2021-07-01 12:08:30|2122.85|2114.15|2122.95|2114.25|2124.1|2115.4|2122.8|2114.1|21
1625141320000|2021-07-01 12:08:40|2122.9|2114.2|2125.04|2116.34|2125.04|2116.34|2122.85|2114.15|21
1625141330000|2021-07-01 12:08:50|2125.55|2116.85|2125.5|2116.8|2125.56|2116.86|2125.13|2116.43|11
1625141340000|2021-07-01 12:09:00|2125.38|2116.68|2125.45|2116.75|2125.46|2116.76|2125.29|2116.59|5
1625141350000|2021-07-01 12:09:10|2125.39|2116.69|2124.7|2116|2125.45|2116.75|2124.56|2115.86|14
1625141360000|2021-07-01 12:09:20|2124.67|2115.97|2124.91|2116.21|2124.91|2116.21|2124.63|2115.93|7
1625141370000|2021-07-01 12:09:30|2125.03|2116.33|2124.72|2116.02|2125.4|2116.7|2124.44|2115.74|16
1625141380000|2021-07-01 12:09:40|2124.62|2115.92|2123.92|2115.22|2124.73|2116.03|2123.8|2115.1|9
1625141390000|2021-07-01 12:09:50|2124.27|2115.57|2124.78|2116.08|2124.78|2116.08|2124.03|2115.33|14
1625141400000|2021-07-01 12:10:00|2124.85|2116.15|2124.31|2115.61|2124.94|2116.24|2124.16|2115.46|11
1625141410000|2021-07-01 12:10:10|2124.32|2115.62|2124.56|2115.86|2124.56|2115.86|2124.21|2115.51|11
1625141420000|2021-07-01 12:10:20|2124.41|2115.71|2124.6|2115.9|2124.6|2115.9|2123.74|2115.04|11
1625141430000|2021-07-01 12:10:30|2124.68|2115.98|2124.38|2115.68|2124.75|2116.05|2124.38|2115.68|3
1625141440000|2021-07-01 12:10:40|2124.66|2115.96|2124.66|2115.96|2124.69|2115.99|2124.63|2115.93|7
1625141450000|2021-07-01 12:10:50|2124.94|2116.24|2124.74|2116.04|2124.99|2116.29|2124.44|2115.74|8
1625141460000|2021-07-01 12:11:00|2124.66|2115.96|2126.18|2117.48|2126.5|2117.8|2124.66|2115.96|8
1625141470000|2021-07-01 12:11:10|2125.98|2117.28|2126.31|2117.61|2126.46|2117.76|2124.4|2115.7|18
1625141480000|2021-07-01 12:11:20|2126.34|2117.64|2125.6|2116.9|2126.38|2117.68|2124.81|2116.11|8
1625141490000|2021-07-01 12:11:30|2125.91|2117.21|2125.48|2116.78|2125.95|2117.25|2125.04|2116.34|17
1625141500000|2021-07-01 12:11:40|2125.55|2116.85|2126.18|2117.48|2126.18|2117.48|2124.81|2116.11|11
1625141510000|2021-07-01 12:11:50|2126.17|2117.47|2125.73|2117.03|2126.17|2117.47|2125.66|2116.96|8
1625141520000|2021-07-01 12:12:00|2125.72|2117.02|2124.26|2115.56|2125.72|2117.02|2124.23|2115.53|11
1625141530000|2021-07-01 12:12:10|2124.28|2115.58|2123.95|2115.25|2124.42|2115.72|2123.95|2115.25|10
1625141540000|2021-07-01 12:12:20|2124.06|2115.36|2124.61|2115.91|2124.66|2115.96|2123.94|2115.24|8
1625141550000|2021-07-01 12:12:30|2124.59|2115.89|2120.31|2111.61|2124.59|2115.89|2120.22|2111.52|24
1625141560000|2021-07-01 12:12:40|2120.33|2111.63|2121.53|2112.83|2121.75|2113.05|2120.32|2111.62|22
1625141570000|2021-07-01 12:12:50|2120.81|2112.11|2118.56|2109.86|2120.84|2112.14|2118.31|2109.61|24
1625141580000|2021-07-01 12:13:00|2118.72|2110.02|2120.86|2112.16|2120.86|2112.16|2118.64|2109.94|18
1625141590000|2021-07-01 12:13:10|2119.97|2111.27|2118.73|2110.03|2119.97|2111.27|2118.4|2109.7|20
1625141600000|2021-07-01 12:13:20|2118.75|2110.05|2121.48|2112.78|2121.48|2112.78|2118.7|2110|22
1625141610000|2021-07-01 12:13:30|2121.39|2112.69|2119.2|2110.5|2121.39|2112.69|2119.13|2110.43|22
1625141620000|2021-07-01 12:13:40|2119.3|2110.6|2118.55|2109.85|2119.42|2110.72|2118.55|2109.85|15
1625141630000|2021-07-01 12:13:50|2118.37|2109.67|2116.7|2108|2118.37|2109.67|2116.26|2107.56|19
1625141640000|2021-07-01 12:14:00|2116.59|2107.89|2116.37|2107.67|2116.81|2108.11|2116.13|2107.43|15
1625141650000|2021-07-01 12:14:10|2116.34|2107.64|2116.6|2107.9|2118.16|2109.46|2116.13|2107.43|19
1625141660000|2021-07-01 12:14:20|2116.66|2107.96|2117.02|2108.32|2118.91|2110.21|2116.6|2107.9|15
1625141670000|2021-07-01 12:14:30|2117.5|2108.8|2116.37|2107.67|2117.52|2108.82|2116.28|2107.58|15
1625141680000|2021-07-01 12:14:40|2116.38|2107.68|2116.4|2107.7|2117.18|2108.48|2116.18|2107.48|11
1625141690000|2021-07-01 12:14:50|2116.42|2107.72|2115.98|2107.28|2116.86|2108.16|2115.98|2107.28|11
1625141700000|2021-07-01 12:15:00|2115.75|2107.05|2118.57|2109.87|2118.57|2109.87|2115.75|2107.05|16
1625141710000|2021-07-01 12:15:10|2118.04|2109.34|2116.88|2108.18|2118.47|2109.77|2115.82|2107.12|20
1625141720000|2021-07-01 12:15:20|2116.74|2108.04|2118.52|2109.82|2118.52|2109.82|2116.31|2107.61|13
1625141730000|2021-07-01 12:15:30|2118.53|2109.83|2118.63|2109.93|2118.66|2109.96|2118.44|2109.74|7
1625141740000|2021-07-01 12:15:40|2118.7|2110|2116.86|2108.16|2118.7|2110|2116.85|2108.15|18
1625141750000|2021-07-01 12:15:50|2116.47|2107.77|2117|2108.3|2117.69|2108.99|2116.36|2107.66|9
1625141760000|2021-07-01 12:16:00|2117.08|2108.38|2118.96|2110.26|2118.96|2110.26|2117.08|2108.38|15
1625141770000|2021-07-01 12:16:10|2119|2110.3|2119.25|2110.55|2119.32|2110.62|2118.59|2109.89|10
1625141780000|2021-07-01 12:16:20|2119.32|2110.62|2120.5|2111.8|2120.5|2111.8|2119.3|2110.6|7
1625141790000|2021-07-01 12:16:30|2120.59|2111.89|2119.92|2111.22|2120.79|2112.09|2119.1|2110.4|18
1625141800000|2021-07-01 12:16:40|2119.36|2110.66|2119.29|2110.59|2120.31|2111.61|2119.24|2110.54|18
1625141810000|2021-07-01 12:16:50|2119.05|2110.35|2117.86|2109.16|2120.34|2111.64|2117.52|2108.82|21
1625141820000|2021-07-01 12:17:00|2117.91|2109.21|2116.97|2108.27|2118.06|2109.36|2116.65|2107.95|13
1625141830000|2021-07-01 12:17:10|2116.92|2108.22|2118.17|2109.47|2118.17|2109.47|2116.92|2108.22|7
1625141840000|2021-07-01 12:17:20|2118.26|2109.56|2117.2|2108.5|2118.46|2109.76|2117.05|2108.35|7
1625141850000|2021-07-01 12:17:30|2117.35|2108.65|2118.4|2109.7|2118.4|2109.7|2117.35|2108.65|17
1625141860000|2021-07-01 12:17:40|2118.5|2109.8|2120.31|2111.61|2120.31|2111.61|2118|2109.3|8
1625141870000|2021-07-01 12:17:50|2120.17|2111.47|2119.98|2111.28|2120.31|2111.61|2119.98|2111.28|12
1625141880000|2021-07-01 12:18:00|2120.1|2111.4|2117.17|2108.47|2120.31|2111.61|2117.17|2108.47|14
1625141890000|2021-07-01 12:18:10|2117.2|2108.5|2118.19|2109.49|2118.19|2109.49|2117.2|2108.5|19
1625141900000|2021-07-01 12:18:20|2118.26|2109.56|2119.59|2110.89|2119.68|2110.98|2118.22|2109.52|22
1625141910000|2021-07-01 12:18:30|2119.79|2111.09|2119.72|2111.02|2120.17|2111.47|2119.72|2111.02|11
1625141920000|2021-07-01 12:18:40|2119.86|2111.16|2119.64|2110.94|2119.92|2111.22|2119.63|2110.93|14
1625141930000|2021-07-01 12:18:50|2119.73|2111.03|2119.5|2110.8|2119.73|2111.03|2119.5|2110.8|8
1625141940000|2021-07-01 12:19:00|2119.64|2110.94|2118.07|2109.37|2119.64|2110.94|2118.07|2109.37|10
1625141950000|2021-07-01 12:19:10|2118.02|2109.32|2118|2109.3|2118.08|2109.38|2117.84|2109.14|22
1625141960000|2021-07-01 12:19:20|2117.97|2109.27|2118.91|2110.21|2119.3|2110.6|2117.93|2109.23|23
1625141970000|2021-07-01 12:19:30|2118.65|2109.95|2120.62|2111.92|2120.62|2111.92|2118.65|2109.95|17
1625141980000|2021-07-01 12:19:40|2120.94|2112.24|2120.75|2112.05|2121.65|2112.95|2120.63|2111.93|24
1625141990000|2021-07-01 12:19:50|2121|2112.3|2120.75|2112.05|2121.66|2112.96|2120.75|2112.05|24
1625142000000|2021-07-01 12:20:00|2121.03|2112.33|2121.02|2112.32|2121.76|2113.06|2120.8|2112.1|22
1625142010000|2021-07-01 12:20:10|2120.97|2112.27|2120.52|2111.82|2120.97|2112.27|2119.96|2111.26|18
1625142020000|2021-07-01 12:20:20|2120.51|2111.81|2121.64|2112.94|2121.64|2112.94|2120.38|2111.68|18
1625142030000|2021-07-01 12:20:30|2121.61|2112.91|2120.85|2112.15|2121.93|2113.23|2120.85|2112.15|11
1625142040000|2021-07-01 12:20:40|2121.98|2113.28|2121.94|2113.24|2121.98|2113.28|2120.9|2112.2|10
1625142050000|2021-07-01 12:20:50|2121.99|2113.29|2122.51|2113.81|2122.69|2113.99|2121.28|2112.58|18
1625142060000|2021-07-01 12:21:00|2122.46|2113.76|2123.66|2114.96|2123.66|2114.96|2122.33|2113.63|20
1625142070000|2021-07-01 12:21:10|2123.76|2115.06|2125.68|2116.98|2125.68|2116.98|2123.76|2115.06|16
1625142080000|2021-07-01 12:21:20|2125.67|2116.97|2123.23|2114.53|2125.67|2116.97|2123.2|2114.5|17
1625142090000|2021-07-01 12:21:30|2123.7|2115|2123.88|2115.18|2124.03|2115.33|2123.51|2114.81|18
1625142100000|2021-07-01 12:21:40|2123.9|2115.2|2123.85|2115.15|2123.9|2115.2|2123.61|2114.91|25
1625142110000|2021-07-01 12:21:50|2123.75|2115.05|2122.39|2113.69|2123.75|2115.05|2122.39|2113.69|21
1625142120000|2021-07-01 12:22:00|2122.55|2113.85|2123.54|2114.84|2123.54|2114.84|2122.47|2113.77|17
1625142130000|2021-07-01 12:22:10|2123.53|2114.83|2124|2115.3|2124.01|2115.31|2123.29|2114.59|15
1625142140000|2021-07-01 12:22:20|2123.98|2115.28|2125.05|2116.35|2125.1|2116.4|2123.76|2115.06|15
1625142150000|2021-07-01 12:22:30|2125.01|2116.31|2126.24|2117.54|2126.24|2117.54|2124.89|2116.19|15
1625142160000|2021-07-01 12:22:40|2126.76|2118.06|2128.16|2119.46|2128.69|2119.99|2126.76|2118.06|24
1625142170000|2021-07-01 12:22:50|2128.12|2119.42|2125.52|2116.82|2128.12|2119.42|2124.83|2116.13|19
1625142180000|2021-07-01 12:23:00|2125.63|2116.93|2125.17|2116.47|2125.63|2116.93|2124.43|2115.73|18
1625142190000|2021-07-01 12:23:10|2125.32|2116.62|2126.18|2117.48|2126.18|2117.48|2125.3|2116.6|25
1625142200000|2021-07-01 12:23:20|2126.35|2117.65|2128.39|2119.69|2128.39|2119.69|2126.06|2117.36|21
1625142210000|2021-07-01 12:23:30|2128.52|2119.82|2127.31|2118.61|2128.52|2119.82|2127.31|2118.61|20
1625142220000|2021-07-01 12:23:40|2127.63|2118.93|2125.81|2117.11|2127.63|2118.93|2125.39|2116.69|18
1625142230000|2021-07-01 12:23:50|2126.15|2117.45|2126.92|2118.22|2127.01|2118.31|2126.14|2117.44|12
1625142240000|2021-07-01 12:24:00|2126.91|2118.21|2125.12|2116.42|2126.91|2118.21|2124.95|2116.25|14
1625142250000|2021-07-01 12:24:10|2125.14|2116.44|2124.2|2115.5|2125.98|2117.28|2124.2|2115.5|13
1625142260000|2021-07-01 12:24:20|2123.7|2115|2125.35|2116.65|2125.35|2116.65|2123.7|2115|7
1625142270000|2021-07-01 12:24:30|2124.88|2116.18|2123.63|2114.93|2125.5|2116.8|2123.19|2114.49|23
1625142280000|2021-07-01 12:24:40|2123.41|2114.71|2123.94|2115.24|2124.08|2115.38|2123.38|2114.68|19
1625142290000|2021-07-01 12:24:50|2123.88|2115.18|2123.65|2114.95|2124.8|2116.1|2123.65|2114.95|17
1625142300000|2021-07-01 12:25:00|2123.63|2114.93|2124.06|2115.36|2124.28|2115.58|2123.61|2114.91|16
1625142310000|2021-07-01 12:25:10|2124.16|2115.46|2126.52|2117.82|2126.64|2117.94|2124.16|2115.46|18
1625142320000|2021-07-01 12:25:20|2126.4|2117.7|2125.99|2117.29|2126.96|2118.26|2125.99|2117.29|14
1625142330000|2021-07-01 12:25:30|2125.98|2117.28|2125.64|2116.94|2126.04|2117.34|2125.32|2116.62|19
1625142340000|2021-07-01 12:25:40|2125.73|2117.03|2125.64|2116.94|2126.69|2117.99|2125.63|2116.93|22
1625142350000|2021-07-01 12:25:50|2125.19|2116.49|2126.24|2117.54|2126.24|2117.54|2125.19|2116.49|25
1625142360000|2021-07-01 12:26:00|2126.51|2117.81|2125.28|2116.58|2126.62|2117.92|2124.96|2116.26|22
1625142370000|2021-07-01 12:26:10|2125.31|2116.61|2125.39|2116.69|2125.4|2116.7|2125.17|2116.47|26
1625142380000|2021-07-01 12:26:20|2125.4|2116.7|2125.94|2117.24|2126.18|2117.48|2125.4|2116.7|19
1625142390000|2021-07-01 12:26:30|2126.08|2117.38|2126.34|2117.64|2126.34|2117.64|2126.08|2117.38|3
1625142400000|2021-07-01 12:26:40|2126.44|2117.74|2126.77|2118.07|2126.96|2118.26|2125.87|2117.17|25
1625142410000|2021-07-01 12:26:50|2126.87|2118.17|2127.03|2118.33|2127.14|2118.44|2126.77|2118.07|18
1625142420000|2021-07-01 12:27:00|2126.97|2118.27|2125.55|2116.85|2126.99|2118.29|2125.43|2116.73|21
1625142430000|2021-07-01 12:27:10|2125.59|2116.89|2126.77|2118.07|2126.78|2118.08|2125.43|2116.73|20
1625142440000|2021-07-01 12:27:20|2126.42|2117.72|2126.65|2117.95|2126.68|2117.98|2126.36|2117.66|21
1625142450000|2021-07-01 12:27:30|2126.61|2117.91|2126.75|2118.05|2126.79|2118.09|2126.57|2117.87|16
1625142460000|2021-07-01 12:27:40|2126.73|2118.03|2125.58|2116.88|2126.74|2118.04|2125.58|2116.88|20
1625142470000|2021-07-01 12:27:50|2125.49|2116.79|2125.58|2116.88|2125.78|2117.08|2125.37|2116.67|18
1625142480000|2021-07-01 12:28:00|2125.61|2116.91|2124.14|2115.44|2125.62|2116.92|2124.14|2115.44|24
1625142490000|2021-07-01 12:28:10|2123.69|2114.99|2123.42|2114.72|2123.8|2115.1|2123.42|2114.72|25
1625142500000|2021-07-01 12:28:20|2123.54|2114.84|2124.46|2115.76|2124.46|2115.76|2123.52|2114.82|23
1625142510000|2021-07-01 12:28:30|2124.88|2116.18|2124.87|2116.17|2125.16|2116.46|2124.84|2116.14|16
1625142520000|2021-07-01 12:28:40|2124.98|2116.28|2124.94|2116.24|2125.15|2116.45|2123.93|2115.23|25
1625142530000|2021-07-01 12:28:50|2124.93|2116.23|2125.01|2116.31|2125.3|2116.6|2124.81|2116.11|23
1625142540000|2021-07-01 12:29:00|2125.02|2116.32|2124.09|2115.39|2125.02|2116.32|2124.04|2115.34|21
1625142550000|2021-07-01 12:29:10|2124.04|2115.34|2123.51|2114.81|2124.48|2115.78|2123.43|2114.73|22
1625142560000|2021-07-01 12:29:20|2123.43|2114.73|2123.78|2115.08|2123.9|2115.2|2122.67|2113.97|20
1625142570000|2021-07-01 12:29:30|2123.65|2114.95|2124.89|2116.19|2125.03|2116.33|2123.38|2114.68|27
1625142580000|2021-07-01 12:29:40|2124.97|2116.27|2125.71|2117.01|2125.87|2117.17|2124.9|2116.2|25
1625142590000|2021-07-01 12:29:50|2125.72|2117.02|2126.3|2117.6|2126.3|2117.6|2125.26|2116.56|20
1625142600000|2021-07-01 12:30:00|2126.29|2117.59|2125.37|2116.67|2126.29|2117.59|2125.1|2116.4|17
1625142610000|2021-07-01 12:30:10|2125.29|2116.59|2126.32|2117.62|2126.32|2117.62|2125.14|2116.44|19
1625142620000|2021-07-01 12:30:20|2126.84|2118.14|2126.36|2117.66|2126.84|2118.14|2125.7|2117|17
1625142630000|2021-07-01 12:30:30|2126.17|2117.47|2126.38|2117.68|2126.53|2117.83|2125.82|2117.12|15
1625142640000|2021-07-01 12:30:40|2125.98|2117.28|2125.8|2117.1|2126.5|2117.8|2125.75|2117.05|14
1625142650000|2021-07-01 12:30:50|2125.97|2117.27|2125.97|2117.27|2126.82|2118.12|2125.8|2117.1|22
1625142660000|2021-07-01 12:31:00|2125.9|2117.2|2124.46|2115.76|2126.13|2117.43|2124.32|2115.62|24
1625142670000|2021-07-01 12:31:10|2124.45|2115.75|2124.37|2115.67|2125.36|2116.66|2123.49|2114.79|23
1625142680000|2021-07-01 12:31:20|2124.62|2115.92|2123.25|2114.55|2124.62|2115.92|2123.24|2114.54|22
1625142690000|2021-07-01 12:31:30|2123.29|2114.59|2123.77|2115.07|2123.82|2115.12|2123.29|2114.59|15
1625142700000|2021-07-01 12:31:40|2123.78|2115.08|2124.97|2116.27|2124.98|2116.28|2123.7|2115|22
1625142710000|2021-07-01 12:31:50|2124.93|2116.23|2126.93|2118.23|2126.93|2118.23|2124.92|2116.22|22
1625142720000|2021-07-01 12:32:00|2127.01|2118.31|2127.55|2118.85|2128.22|2119.52|2126.8|2118.1|20
1625142730000|2021-07-01 12:32:10|2127.4|2118.7|2128.57|2119.87|2128.84|2120.14|2126.8|2118.1|20
1625142740000|2021-07-01 12:32:20|2128.83|2120.13|2128.7|2120|2129.08|2120.38|2127.95|2119.25|24
1625142750000|2021-07-01 12:32:30|2128.75|2120.05|2129.98|2121.28|2130.05|2121.35|2128.75|2120.05|22
1625142760000|2021-07-01 12:32:40|2129.99|2121.29|2129.4|2120.7|2130.23|2121.53|2129.21|2120.51|23
1625142770000|2021-07-01 12:32:50|2129.5|2120.8|2132.75|2124.05|2133.58|2124.88|2129.5|2120.8|23
1625142780000|2021-07-01 12:33:00|2132.98|2124.28|2130.15|2121.45|2133.49|2124.79|2129.85|2121.15|25
1625142790000|2021-07-01 12:33:10|2130.36|2121.66|2131.15|2122.45|2131.29|2122.59|2130.2|2121.5|17
1625142800000|2021-07-01 12:33:20|2131.34|2122.64|2132.93|2124.23|2133.33|2124.63|2131.15|2122.45|19
1625142810000|2021-07-01 12:33:30|2133.29|2124.59|2134.8|2126.1|2134.96|2126.26|2133.28|2124.58|22
1625142820000|2021-07-01 12:33:40|2134.74|2126.04|2135.16|2126.46|2136.27|2127.57|2134.74|2126.04|26
1625142830000|2021-07-01 12:33:50|2135.42|2126.72|2134.54|2125.84|2135.42|2126.72|2134.24|2125.54|25
1625142840000|2021-07-01 12:34:00|2134.65|2125.95|2136.4|2127.7|2136.4|2127.7|2134.65|2125.95|25
1625142850000|2021-07-01 12:34:10|2136.35|2127.65|2135.96|2127.26|2136.56|2127.86|2135.96|2127.26|18
1625142860000|2021-07-01 12:34:20|2135.94|2127.24|2135.85|2127.15|2136.77|2128.07|2135.2|2126.5|22
1625142870000|2021-07-01 12:34:30|2136.2|2127.5|2137.24|2128.54|2137.24|2128.54|2135.86|2127.16|21
1625142880000|2021-07-01 12:34:40|2137.2|2128.5|2138.28|2129.58|2138.72|2130.02|2137.11|2128.41|19
1625142890000|2021-07-01 12:34:50|2138.26|2129.56|2137.59|2128.89|2138.3|2129.6|2137.38|2128.68|25
1625142900000|2021-07-01 12:35:00|2137.42|2128.72|2135.56|2126.86|2137.42|2128.72|2134.97|2126.27|25
1625142910000|2021-07-01 12:35:10|2135.59|2126.89|2133.99|2125.29|2135.59|2126.89|2133.98|2125.28|20
1625142920000|2021-07-01 12:35:20|2133.72|2125.02|2136.24|2127.54|2136.24|2127.54|2133.6|2124.9|26
1625142930000|2021-07-01 12:35:30|2136.17|2127.47|2135.55|2126.85|2136.21|2127.51|2135.45|2126.75|19
1625142940000|2021-07-01 12:35:40|2135.7|2127|2135.6|2126.9|2135.99|2127.29|2135.52|2126.82|25
1625142950000|2021-07-01 12:35:50|2135.83|2127.13|2134.61|2125.91|2136.17|2127.47|2134.52|2125.82|23
1625142960000|2021-07-01 12:36:00|2134.62|2125.92|2134.58|2125.88|2134.64|2125.94|2134.23|2125.53|21
1625142970000|2021-07-01 12:36:10|2134.51|2125.81|2136.61|2127.91|2136.66|2127.96|2134.51|2125.81|19
1625142980000|2021-07-01 12:36:20|2136.59|2127.89|2136.68|2127.98|2136.71|2128.01|2136.56|2127.86|13
1625142990000|2021-07-01 12:36:30|2136.76|2128.06|2137.65|2128.95|2137.98|2129.28|2136.76|2128.06|20
1625143000000|2021-07-01 12:36:40|2137.59|2128.89|2138.92|2130.22|2139.26|2130.56|2137.59|2128.89|15
1625143010000|2021-07-01 12:36:50|2139.22|2130.52|2139.27|2130.57|2139.57|2130.87|2138.34|2129.64|24
1625143020000|2021-07-01 12:37:00|2139.33|2130.63|2138.62|2129.92|2139.33|2130.63|2138.55|2129.85|16
1625143030000|2021-07-01 12:37:10|2138.61|2129.91|2138.72|2130.02|2140.33|2131.63|2138.01|2129.31|22
1625143040000|2021-07-01 12:37:20|2138.49|2129.79|2140.03|2131.33|2140.62|2131.92|2138.49|2129.79|28
1625143050000|2021-07-01 12:37:30|2139.88|2131.18|2141.35|2132.65|2141.57|2132.87|2139.85|2131.15|20
1625143060000|2021-07-01 12:37:40|2141.45|2132.75|2142.42|2133.72|2142.78|2134.08|2141.4|2132.7|24
1625143070000|2021-07-01 12:37:50|2142.49|2133.79|2140.37|2131.67|2142.49|2133.79|2140.09|2131.39|25
1625143080000|2021-07-01 12:38:00|2141.12|2132.42|2141.36|2132.66|2141.55|2132.85|2141.12|2132.42|13
1625143090000|2021-07-01 12:38:10|2141.35|2132.65|2142.08|2133.38|2142.08|2133.38|2140.98|2132.28|16
1625143100000|2021-07-01 12:38:20|2142.09|2133.39|2141.83|2133.13|2142.6|2133.9|2141.64|2132.94|19
1625143110000|2021-07-01 12:38:30|2141.82|2133.12|2141.94|2133.24|2142.67|2133.97|2141.66|2132.96|15
1625143120000|2021-07-01 12:38:40|2141.95|2133.25|2142.58|2133.88|2142.63|2133.93|2141.95|2133.25|24
1625143130000|2021-07-01 12:38:50|2142.55|2133.85|2142.59|2133.89|2142.59|2133.89|2142.19|2133.49|17
1625143140000|2021-07-01 12:39:00|2142.86|2134.16|2142.05|2133.35|2142.86|2134.16|2141.67|2132.97|18
1625143150000|2021-07-01 12:39:10|2142.48|2133.78|2142.82|2134.12|2142.84|2134.14|2142.22|2133.52|26
1625143160000|2021-07-01 12:39:20|2142.76|2134.06|2142.66|2133.96|2142.91|2134.21|2142.05|2133.35|23
1625143170000|2021-07-01 12:39:30|2142.64|2133.94|2144.34|2135.64|2144.34|2135.64|2142.46|2133.76|22
1625143180000|2021-07-01 12:39:40|2144.82|2136.12|2147.24|2138.54|2147.37|2138.67|2144.82|2136.12|28
1625143190000|2021-07-01 12:39:50|2147.11|2138.41|2148.56|2139.86|2149|2140.3|2146.64|2137.94|26
1625143200000|2021-07-01 12:40:00|2148.73|2140.03|2147.95|2139.25|2149.38|2140.68|2147.9|2139.2|29
1625143210000|2021-07-01 12:40:10|2148.03|2139.33|2148.12|2139.42|2148.27|2139.57|2147.58|2138.88|24
1625143220000|2021-07-01 12:40:20|2147.91|2139.21|2146.23|2137.53|2147.91|2139.21|2146.23|2137.53|21
1625143230000|2021-07-01 12:40:30|2146.34|2137.64|2146.47|2137.77|2146.66|2137.96|2146.28|2137.58|17
1625143240000|2021-07-01 12:40:40|2146.39|2137.69|2145.64|2136.94|2146.64|2137.94|2145.18|2136.48|23
1625143250000|2021-07-01 12:40:50|2146|2137.3|2145.87|2137.17|2146.01|2137.31|2145.25|2136.55|22
1625143260000|2021-07-01 12:41:00|2145.81|2137.11|2144.99|2136.29|2145.81|2137.11|2143.93|2135.23|19
1625143270000|2021-07-01 12:41:10|2144.97|2136.27|2142.63|2133.93|2145.01|2136.31|2142.53|2133.83|20
1625143280000|2021-07-01 12:41:20|2142.67|2133.97|2143.1|2134.4|2143.49|2134.79|2142.65|2133.95|15
1625143290000|2021-07-01 12:41:30|2143.06|2134.36|2143.91|2135.21|2143.91|2135.21|2142.55|2133.85|22
1625143300000|2021-07-01 12:41:40|2143.79|2135.09|2143.45|2134.75|2144.45|2135.75|2143.45|2134.75|26
1625143310000|2021-07-01 12:41:50|2143.46|2134.76|2143.38|2134.68|2144.06|2135.36|2143.38|2134.68|24
1625143320000|2021-07-01 12:42:00|2143.41|2134.71|2143.17|2134.47|2143.62|2134.92|2143.01|2134.31|23
1625143330000|2021-07-01 12:42:10|2143.18|2134.48|2142.54|2133.84|2143.23|2134.53|2141.73|2133.03|22
1625143340000|2021-07-01 12:42:20|2142.49|2133.79|2141.78|2133.08|2142.49|2133.79|2141.78|2133.08|19
1625143350000|2021-07-01 12:42:30|2141.74|2133.04|2141.1|2132.4|2142|2133.3|2141.1|2132.4|16
1625143360000|2021-07-01 12:42:40|2141.13|2132.43|2142.58|2133.88|2142.58|2133.88|2141.13|2132.43|15
1625143370000|2021-07-01 12:42:50|2142.55|2133.85|2142.28|2133.58|2143.02|2134.32|2142.13|2133.43|23
1625143380000|2021-07-01 12:43:00|2142.2|2133.5|2140.65|2131.95|2142.2|2133.5|2140.65|2131.95|22
1625143390000|2021-07-01 12:43:10|2140.63|2131.93|2138.36|2129.66|2141.15|2132.45|2138.36|2129.66|21
1625143400000|2021-07-01 12:43:20|2138.35|2129.65|2138.62|2129.92|2138.88|2130.18|2138.35|2129.65|17
1625143410000|2021-07-01 12:43:30|2138.43|2129.73|2138.89|2130.19|2140.04|2131.34|2138.43|2129.73|26
1625143420000|2021-07-01 12:43:40|2138.82|2130.12|2140|2131.3|2140.03|2131.33|2138.82|2130.12|28
1625143430000|2021-07-01 12:43:50|2139.94|2131.24|2137.96|2129.26|2139.94|2131.24|2137.96|2129.26|25
1625143440000|2021-07-01 12:44:00|2137.74|2129.04|2139.91|2131.21|2139.91|2131.21|2137.48|2128.78|20
1625143450000|2021-07-01 12:44:10|2139.88|2131.18|2139.04|2130.34|2140.74|2132.04|2138.71|2130.01|24
1625143460000|2021-07-01 12:44:20|2139.25|2130.55|2139.63|2130.93|2139.64|2130.94|2138.59|2129.89|21
1625143470000|2021-07-01 12:44:30|2139.49|2130.79|2140.75|2132.05|2140.75|2132.05|2139.3|2130.6|17
1625143480000|2021-07-01 12:44:40|2140.74|2132.04|2140.58|2131.88|2140.83|2132.13|2140.58|2131.88|11
1625143490000|2021-07-01 12:44:50|2140.62|2131.92|2140.46|2131.76|2140.97|2132.27|2140.36|2131.66|9
1625143500000|2021-07-01 12:45:00|2140.51|2131.81|2136.09|2127.39|2140.56|2131.86|2135.8|2127.1|26
1625143510000|2021-07-01 12:45:10|2136.29|2127.59|2137.11|2128.41|2137.33|2128.63|2136.22|2127.52|26
1625143520000|2021-07-01 12:45:20|2136.91|2128.21|2135.36|2126.66|2136.91|2128.21|2135.36|2126.66|25
1625143530000|2021-07-01 12:45:30|2135.67|2126.97|2135.83|2127.13|2135.83|2127.13|2135.25|2126.55|18
1625143540000|2021-07-01 12:45:40|2135.77|2127.07|2135.35|2126.65|2136.51|2127.81|2135.35|2126.65|28
1625143550000|2021-07-01 12:45:50|2135.16|2126.46|2136.32|2127.62|2136.84|2128.14|2135.11|2126.41|26
1625143560000|2021-07-01 12:46:00|2136.25|2127.55|2136.69|2127.99|2137.46|2128.76|2136.25|2127.55|23
1625143570000|2021-07-01 12:46:10|2136.57|2127.87|2135.46|2126.76|2136.57|2127.87|2135.32|2126.62|25
1625143580000|2021-07-01 12:46:20|2135.39|2126.69|2136.88|2128.18|2136.88|2128.18|2135.32|2126.62|20
1625143590000|2021-07-01 12:46:30|2136.7|2128|2134.82|2126.12|2136.7|2128|2134.74|2126.04|28
1625143600000|2021-07-01 12:46:40|2134.9|2126.2|2135.3|2126.6|2135.59|2126.89|2134.9|2126.2|18
1625143610000|2021-07-01 12:46:50|2134.2|2125.5|2133.76|2125.06|2134.49|2125.79|2133.06|2124.36|22
1625143620000|2021-07-01 12:47:00|2133.7|2125|2134.57|2125.87|2134.68|2125.98|2132.53|2123.83|23
1625143630000|2021-07-01 12:47:10|2134.86|2126.16|2133.94|2125.24|2135.99|2127.29|2133.94|2125.24|20
1625143640000|2021-07-01 12:47:20|2133.92|2125.22|2134.62|2125.92|2134.73|2126.03|2133.11|2124.41|23
1625143650000|2021-07-01 12:47:30|2134.87|2126.17|2134.79|2126.09|2135.28|2126.58|2134.33|2125.63|24
1625143660000|2021-07-01 12:47:40|2134.75|2126.05|2134.65|2125.95|2134.75|2126.05|2133.19|2124.49|24
1625143670000|2021-07-01 12:47:50|2134.44|2125.74|2134.66|2125.96|2135.18|2126.48|2134.09|2125.39|22
1625143680000|2021-07-01 12:48:00|2134.68|2125.98|2133.67|2124.97|2134.75|2126.05|2133.33|2124.63|22
1625143690000|2021-07-01 12:48:10|2133.68|2124.98|2133.91|2125.21|2133.91|2125.21|2133.68|2124.98|3
1625143700000|2021-07-01 12:48:20|2133.9|2125.2|2135.11|2126.41|2135.11|2126.41|2133.81|2125.11|20
1625143710000|2021-07-01 12:48:30|2135.09|2126.39|2135.35|2126.65|2135.35|2126.65|2134.45|2125.75|16
1625143720000|2021-07-01 12:48:40|2135.05|2126.35|2135.18|2126.48|2135.32|2126.62|2135.05|2126.35|15
1625143730000|2021-07-01 12:48:50|2135.06|2126.36|2136.07|2127.37|2136.38|2127.68|2135.03|2126.33|21
1625143740000|2021-07-01 12:49:00|2136.27|2127.57|2134.74|2126.04|2136.32|2127.62|2134.74|2126.04|24
1625143750000|2021-07-01 12:49:10|2134.53|2125.83|2134.34|2125.64|2134.72|2126.02|2133.79|2125.09|23
1625143760000|2021-07-01 12:49:20|2134.38|2125.68|2134.42|2125.72|2134.72|2126.02|2134.31|2125.61|20
1625143770000|2021-07-01 12:49:30|2134.41|2125.71|2134.37|2125.67|2134.74|2126.04|2134.31|2125.61|19
1625143780000|2021-07-01 12:49:40|2134.38|2125.68|2134.51|2125.81|2134.73|2126.03|2133.95|2125.25|16
1625143790000|2021-07-01 12:49:50|2134.32|2125.62|2134.3|2125.6|2134.45|2125.75|2133.78|2125.08|18
1625143800000|2021-07-01 12:50:00|2134.44|2125.74|2133.97|2125.27|2134.44|2125.74|2133.79|2125.09|10
1625143810000|2021-07-01 12:50:10|2133.74|2125.04|2133.1|2124.4|2133.74|2125.04|2132.3|2123.6|22
1625143820000|2021-07-01 12:50:20|2133.12|2124.42|2132.67|2123.97|2133.44|2124.74|2132.54|2123.84|17
1625143830000|2021-07-01 12:50:30|2132.75|2124.05|2132.68|2123.98|2132.96|2124.26|2132.47|2123.77|16
1625143840000|2021-07-01 12:50:40|2132.65|2123.95|2133.82|2125.12|2133.82|2125.12|2132.65|2123.95|25
1625143850000|2021-07-01 12:50:50|2133.64|2124.94|2136.1|2127.4|2136.46|2127.76|2133.64|2124.94|19
1625143860000|2021-07-01 12:51:00|2135.99|2127.29|2136.47|2127.77|2137.42|2128.72|2135.99|2127.29|23
1625143870000|2021-07-01 12:51:10|2136.19|2127.49|2135.11|2126.41|2136.19|2127.49|2135.07|2126.37|25
1625143880000|2021-07-01 12:51:20|2135.03|2126.33|2134.95|2126.25|2135.36|2126.66|2134.8|2126.1|21
1625143890000|2021-07-01 12:51:30|2134.97|2126.27|2133.87|2125.17|2134.97|2126.27|2133.56|2124.86|23
1625143900000|2021-07-01 12:51:40|2133.83|2125.13|2132.83|2124.13|2134.34|2125.64|2132.83|2124.13|26
1625143910000|2021-07-01 12:51:50|2132.82|2124.12|2132.97|2124.27|2133.05|2124.35|2132.79|2124.09|22
1625143920000|2021-07-01 12:52:00|2132.83|2124.13|2133.18|2124.48|2133.36|2124.66|2132.73|2124.03|25
1625143930000|2021-07-01 12:52:10|2133.21|2124.51|2133.45|2124.75|2133.51|2124.81|2133.18|2124.48|17
1625143940000|2021-07-01 12:52:20|2133.46|2124.76|2132.61|2123.91|2133.51|2124.81|2132.61|2123.91|23
1625143950000|2021-07-01 12:52:30|2132.6|2123.9|2132.58|2123.88|2132.64|2123.94|2132.58|2123.88|6
1625143960000|2021-07-01 12:52:40|2132.41|2123.71|2132.85|2124.15|2132.89|2124.19|2132.01|2123.31|24
1625143970000|2021-07-01 12:52:50|2132.86|2124.16|2132.64|2123.94|2132.88|2124.18|2132.38|2123.68|19
1625143980000|2021-07-01 12:53:00|2132.74|2124.04|2133.81|2125.11|2134.05|2125.35|2132.67|2123.97|23
1625143990000|2021-07-01 12:53:10|2133.77|2125.07|2133.79|2125.09|2133.8|2125.1|2133.76|2125.06|11
1625144000000|2021-07-01 12:53:20|2133.77|2125.07|2134.34|2125.64|2134.34|2125.64|2133.77|2125.07|13
1625144010000|2021-07-01 12:53:30|2134.33|2125.63|2133.63|2124.93|2134.33|2125.63|2133.63|2124.93|27
1625144020000|2021-07-01 12:53:40|2133.71|2125.01|2134.48|2125.78|2134.48|2125.78|2133.69|2124.99|26
1625144030000|2021-07-01 12:53:50|2134.49|2125.79|2134.24|2125.54|2134.61|2125.91|2134.1|2125.4|25
1625144040000|2021-07-01 12:54:00|2134.25|2125.55|2133.14|2124.44|2134.25|2125.55|2133.14|2124.44|22
1625144050000|2021-07-01 12:54:10|2133.19|2124.49|2134.26|2125.56|2134.26|2125.56|2133.19|2124.49|20
1625144060000|2021-07-01 12:54:20|2135.04|2126.34|2136.05|2127.35|2136.22|2127.52|2134.78|2126.08|22
1625144070000|2021-07-01 12:54:30|2136.12|2127.42|2136.15|2127.45|2136.69|2127.99|2135.35|2126.65|20
1625144080000|2021-07-01 12:54:40|2136.18|2127.48|2136.05|2127.35|2136.8|2128.1|2135.97|2127.27|23
1625144090000|2021-07-01 12:54:50|2136.04|2127.34|2135.04|2126.34|2136.04|2127.34|2134.16|2125.46|24
1625144100000|2021-07-01 12:55:00|2135.09|2126.39|2133.74|2125.04|2135.59|2126.89|2133.69|2124.99|23
1625144110000|2021-07-01 12:55:10|2133.64|2124.94|2133.95|2125.25|2134.12|2125.42|2133.52|2124.82|21
1625144120000|2021-07-01 12:55:20|2133.92|2125.22|2134.53|2125.83|2134.65|2125.95|2133.92|2125.22|21
1625144130000|2021-07-01 12:55:30|2134.5|2125.8|2133.76|2125.06|2134.53|2125.83|2133.74|2125.04|22
1625144140000|2021-07-01 12:55:40|2133.75|2125.05|2133.32|2124.62|2133.75|2125.05|2133.01|2124.31|26
1625144150000|2021-07-01 12:55:50|2133.44|2124.74|2133.71|2125.01|2133.93|2125.23|2133.21|2124.51|23
1625144160000|2021-07-01 12:56:00|2133.6|2124.9|2132.97|2124.27|2133.7|2125|2132.77|2124.07|21
1625144170000|2021-07-01 12:56:10|2133.08|2124.38|2131.65|2122.95|2133.41|2124.71|2131.46|2122.76|18
1625144180000|2021-07-01 12:56:20|2131.74|2123.04|2130.73|2122.03|2131.74|2123.04|2130.14|2121.44|26
1625144190000|2021-07-01 12:56:30|2130.68|2121.98|2130.14|2121.44|2131.12|2122.42|2130.14|2121.44|22
1625144200000|2021-07-01 12:56:40|2130.18|2121.48|2132.72|2124.02|2132.82|2124.12|2130.18|2121.48|23
1625144210000|2021-07-01 12:56:50|2132.53|2123.83|2132.3|2123.6|2133.08|2124.38|2132.3|2123.6|17
1625144220000|2021-07-01 12:57:00|2132.81|2124.11|2134.79|2126.09|2137.05|2128.35|2132.55|2123.85|27
1625144230000|2021-07-01 12:57:10|2134.91|2126.21|2135.68|2126.98|2136.6|2127.9|2133.46|2124.76|21
1625144240000|2021-07-01 12:57:20|2135.69|2126.99|2135.99|2127.29|2136.42|2127.72|2135.69|2126.99|20
1625144250000|2021-07-01 12:57:30|2136.02|2127.32|2137.71|2129.01|2138.47|2129.77|2136.02|2127.32|27
1625144260000|2021-07-01 12:57:40|2137.5|2128.8|2137.63|2128.93|2138.66|2129.96|2137.45|2128.75|26
1625144270000|2021-07-01 12:57:50|2137.57|2128.87|2137.38|2128.68|2137.69|2128.99|2137.23|2128.53|25
1625144280000|2021-07-01 12:58:00|2137.27|2128.57|2135.55|2126.85|2137.3|2128.6|2135.55|2126.85|27
1625144290000|2021-07-01 12:58:10|2135.45|2126.75|2133.65|2124.95|2135.45|2126.75|2133.65|2124.95|27
1625144300000|2021-07-01 12:58:20|2133.52|2124.82|2132.33|2123.63|2133.89|2125.19|2132.32|2123.62|26
1625144310000|2021-07-01 12:58:30|2132.32|2123.62|2133.29|2124.59|2133.64|2124.94|2132.31|2123.61|25
1625144320000|2021-07-01 12:58:40|2133.68|2124.98|2132.92|2124.22|2133.68|2124.98|2132.87|2124.17|21
1625144330000|2021-07-01 12:58:50|2132.94|2124.24|2133.56|2124.86|2133.56|2124.86|2132.68|2123.98|18
1625144340000|2021-07-01 12:59:00|2133.47|2124.77|2133.68|2124.98|2133.68|2124.98|2133.2|2124.5|26
1625144350000|2021-07-01 12:59:10|2133.62|2124.92|2133|2124.3|2134.61|2125.91|2133|2124.3|21
1625144360000|2021-07-01 12:59:20|2133.36|2124.66|2132.67|2123.97|2134.02|2125.32|2132.51|2123.81|25
1625144370000|2021-07-01 12:59:30|2132.7|2124|2131.54|2122.84|2132.95|2124.25|2131.54|2122.84|21
1625144380000|2021-07-01 12:59:40|2131.55|2122.85|2132.15|2123.45|2132.16|2123.46|2131.54|2122.84|21
1625144390000|2021-07-01 12:59:50|2132.16|2123.46|2132.35|2123.65|2132.51|2123.81|2132.12|2123.42|22
1625144400000|2021-07-01 13:00:00|2132.36|2123.66|2132.61|2123.91|2132.78|2124.08|2132.2|2123.5|23
1625144410000|2021-07-01 13:00:10|2132.93|2124.23|2135.97|2127.27|2135.98|2127.28|2132.93|2124.23|27
1625144420000|2021-07-01 13:00:20|2135.96|2127.26|2133.14|2124.44|2135.96|2127.26|2133.14|2124.44|26
1625144430000|2021-07-01 13:00:30|2132.98|2124.28|2131.64|2122.94|2132.98|2124.28|2131.56|2122.86|26
1625144440000|2021-07-01 13:00:40|2131.49|2122.79|2128.7|2120|2131.63|2122.93|2128.67|2119.97|28
1625144450000|2021-07-01 13:00:50|2128.65|2119.95|2128.36|2119.66|2129.72|2121.02|2127.57|2118.87|28
1625144460000|2021-07-01 13:01:00|2128.37|2119.67|2126.47|2117.77|2128.37|2119.67|2125.67|2116.97|26
1625144470000|2021-07-01 13:01:10|2126.41|2117.71|2125.59|2116.89|2126.59|2117.89|2125.54|2116.84|22
1625144480000|2021-07-01 13:01:20|2125.64|2116.94|2125.72|2117.02|2126.47|2117.77|2125.64|2116.94|25
1625144490000|2021-07-01 13:01:30|2125.82|2117.12|2125.56|2116.86|2125.95|2117.25|2125.56|2116.86|16
1625144500000|2021-07-01 13:01:40|2125.57|2116.87|2125.19|2116.49|2125.57|2116.87|2125.1|2116.4|16
1625144510000|2021-07-01 13:01:50|2125.18|2116.48|2125.91|2117.21|2125.96|2117.26|2125.18|2116.48|21
1625144520000|2021-07-01 13:02:00|2125.86|2117.16|2126.46|2117.76|2127.42|2118.72|2125.25|2116.55|25
1625144530000|2021-07-01 13:02:10|2126.4|2117.7|2125.89|2117.19|2126.4|2117.7|2125.89|2117.19|14
1625144540000|2021-07-01 13:02:20|2125.96|2117.26|2125.34|2116.64|2127.12|2118.42|2125.34|2116.64|25
1625144550000|2021-07-01 13:02:30|2125.32|2116.62|2126.68|2117.98|2126.68|2117.98|2125.32|2116.62|19
1625144560000|2021-07-01 13:02:40|2126.52|2117.82|2126.24|2117.54|2126.84|2118.14|2125.54|2116.84|27
1625144570000|2021-07-01 13:02:50|2126.23|2117.53|2124.45|2115.75|2126.25|2117.55|2124.45|2115.75|27
1625144580000|2021-07-01 13:03:00|2124.46|2115.76|2125.71|2117.01|2125.71|2117.01|2124.46|2115.76|24
1625144590000|2021-07-01 13:03:10|2125.75|2117.05|2125.62|2116.92|2125.94|2117.24|2125.44|2116.74|27
1625144600000|2021-07-01 13:03:20|2125.65|2116.95|2127.1|2118.4|2127.18|2118.48|2125.63|2116.93|27
1625144610000|2021-07-01 13:03:30|2126.89|2118.19|2125.88|2117.18|2126.89|2118.19|2125.88|2117.18|26
1625144620000|2021-07-01 13:03:40|2125.97|2117.27|2125.8|2117.1|2126.17|2117.47|2125.8|2117.1|22
1625144630000|2021-07-01 13:03:50|2125.88|2117.18|2125.31|2116.61|2125.93|2117.23|2125.3|2116.6|26
1625144640000|2021-07-01 13:04:00|2125.3|2116.6|2126.04|2117.34|2126.14|2117.44|2125.27|2116.57|23
1625144650000|2021-07-01 13:04:10|2125.88|2117.18|2126.11|2117.41|2126.11|2117.41|2125.2|2116.5|19
1625144660000|2021-07-01 13:04:20|2126.38|2117.68|2126.87|2118.17|2126.87|2118.17|2125.66|2116.96|25
1625144670000|2021-07-01 13:04:30|2126.88|2118.18|2126.95|2118.25|2126.99|2118.29|2126.29|2117.59|21
1625144680000|2021-07-01 13:04:40|2127|2118.3|2126.6|2117.9|2127.07|2118.37|2126.39|2117.69|11
1625144690000|2021-07-01 13:04:50|2126.49|2117.79|2125.82|2117.12|2126.49|2117.79|2125.75|2117.05|22
1625144700000|2021-07-01 13:05:00|2125.81|2117.11|2126.94|2118.24|2126.94|2118.24|2125.81|2117.11|24
1625144710000|2021-07-01 13:05:10|2126.96|2118.26|2128.58|2119.88|2128.65|2119.95|2126.93|2118.23|20
1625144720000|2021-07-01 13:05:20|2128.6|2119.9|2128.62|2119.92|2129.14|2120.44|2128.56|2119.86|22
1625144730000|2021-07-01 13:05:30|2128.33|2119.63|2127.93|2119.23|2128.39|2119.69|2127.67|2118.97|24
1625144740000|2021-07-01 13:05:40|2127.83|2119.13|2128.56|2119.86|2128.7|2120|2127.83|2119.13|20
1625144750000|2021-07-01 13:05:50|2128.45|2119.75|2129.79|2121.09|2129.79|2121.09|2128.45|2119.75|23
1625144760000|2021-07-01 13:06:00|2129.9|2121.2|2129.1|2120.4|2130.17|2121.47|2128.96|2120.26|20
1625144770000|2021-07-01 13:06:10|2129.08|2120.38|2130.09|2121.39|2130.09|2121.39|2128.94|2120.24|19
1625144780000|2021-07-01 13:06:20|2130.12|2121.42|2130.32|2121.62|2131.02|2122.32|2130.07|2121.37|26
1625144790000|2021-07-01 13:06:30|2130.33|2121.63|2132.2|2123.5|2132.31|2123.61|2130.21|2121.51|24
1625144800000|2021-07-01 13:06:40|2132.21|2123.51|2132.11|2123.41|2132.62|2123.92|2131.98|2123.28|25
1625144810000|2021-07-01 13:06:50|2132.13|2123.43|2132.97|2124.27|2133.28|2124.58|2132.06|2123.36|15
1625144820000|2021-07-01 13:07:00|2132.95|2124.25|2132.69|2123.99|2133.14|2124.44|2132.55|2123.85|20
1625144830000|2021-07-01 13:07:10|2132.68|2123.98|2131.61|2122.91|2132.68|2123.98|2130.87|2122.17|22
1625144840000|2021-07-01 13:07:20|2131.63|2122.93|2132.21|2123.51|2132.22|2123.52|2131.41|2122.71|14
1625144850000|2021-07-01 13:07:30|2132.28|2123.58|2132.33|2123.63|2132.52|2123.82|2132|2123.3|19
1625144860000|2021-07-01 13:07:40|2131.98|2123.28|2132.33|2123.63|2132.47|2123.77|2131.69|2122.99|21
1625144870000|2021-07-01 13:07:50|2132.44|2123.74|2132.61|2123.91|2133.15|2124.45|2132.39|2123.69|21
1625144880000|2021-07-01 13:08:00|2132.69|2123.99|2132.53|2123.83|2132.77|2124.07|2132.4|2123.7|24
1625144890000|2021-07-01 13:08:10|2132.51|2123.81|2131.28|2122.58|2132.51|2123.81|2131|2122.3|28
1625144900000|2021-07-01 13:08:20|2131.25|2122.55|2131.84|2123.14|2131.84|2123.14|2131.14|2122.44|24
1625144910000|2021-07-01 13:08:30|2131.66|2122.96|2131.87|2123.17|2132.21|2123.51|2131.29|2122.59|23
1625144920000|2021-07-01 13:08:40|2132.01|2123.31|2134.76|2126.06|2134.77|2126.07|2132.01|2123.31|20
1625144930000|2021-07-01 13:08:50|2134.25|2125.55|2134.17|2125.47|2134.68|2125.98|2134.16|2125.46|28
1625144940000|2021-07-01 13:09:00|2134.03|2125.33|2134.4|2125.7|2135.22|2126.52|2133.54|2124.84|24
1625144950000|2021-07-01 13:09:10|2134.36|2125.66|2134.1|2125.4|2134.4|2125.7|2133.35|2124.65|24
1625144960000|2021-07-01 13:09:20|2134.01|2125.31|2134.04|2125.34|2134.1|2125.4|2133.79|2125.09|15
1625144970000|2021-07-01 13:09:30|2134.1|2125.4|2132.71|2124.01|2134.18|2125.48|2132.64|2123.94|23
1625144980000|2021-07-01 13:09:40|2132.75|2124.05|2132.9|2124.2|2133.11|2124.41|2132.75|2124.05|22
1625144990000|2021-07-01 13:09:50|2132.84|2124.14|2132.02|2123.32|2132.84|2124.14|2131.73|2123.03|20
1625145000000|2021-07-01 13:10:00|2132.01|2123.31|2133.52|2124.82|2133.58|2124.88|2132.01|2123.31|22
1625145010000|2021-07-01 13:10:10|2133.55|2124.85|2135.11|2126.41|2135.55|2126.85|2133.55|2124.85|24
1625145020000|2021-07-01 13:10:20|2135.49|2126.79|2135.23|2126.53|2135.91|2127.21|2135.09|2126.39|24
1625145030000|2021-07-01 13:10:30|2135.19|2126.49|2135.84|2127.14|2135.87|2127.17|2135.05|2126.35|23
1625145040000|2021-07-01 13:10:40|2135.86|2127.16|2135.55|2126.85|2135.89|2127.19|2135.55|2126.85|12
1625145050000|2021-07-01 13:10:50|2135.56|2126.86|2136.52|2127.82|2136.57|2127.87|2135.51|2126.81|16
1625145060000|2021-07-01 13:11:00|2136.18|2127.48|2137.16|2128.46|2137.16|2128.46|2136.18|2127.48|17
1625145070000|2021-07-01 13:11:10|2137.12|2128.42|2137.45|2128.75|2137.64|2128.94|2136.77|2128.07|22
1625145080000|2021-07-01 13:11:20|2137.38|2128.68|2137.24|2128.54|2137.42|2128.72|2137.15|2128.45|24
1625145090000|2021-07-01 13:11:30|2137.22|2128.52|2138.23|2129.53|2138.47|2129.77|2137.17|2128.47|15
1625145100000|2021-07-01 13:11:40|2138.21|2129.51|2137.95|2129.25|2138.21|2129.51|2137.8|2129.1|22
1625145110000|2021-07-01 13:11:50|2137.99|2129.29|2138.83|2130.13|2139.24|2130.54|2137.99|2129.29|19
1625145120000|2021-07-01 13:12:00|2138.94|2130.24|2138.94|2130.24|2139.07|2130.37|2138.88|2130.18|14
1625145130000|2021-07-01 13:12:10|2139.05|2130.35|2138.22|2129.52|2139.05|2130.35|2138.22|2129.52|20
1625145140000|2021-07-01 13:12:20|2138.25|2129.55|2137.4|2128.7|2138.25|2129.55|2137.38|2128.68|18
1625145150000|2021-07-01 13:12:30|2137.45|2128.75|2139.99|2131.29|2139.99|2131.29|2137.38|2128.68|26
1625145160000|2021-07-01 13:12:40|2139.5|2130.8|2139.99|2131.29|2140.13|2131.43|2139.48|2130.78|19
1625145170000|2021-07-01 13:12:50|2140.19|2131.49|2140.56|2131.86|2140.8|2132.1|2139.99|2131.29|22
1625145180000|2021-07-01 13:13:00|2140.37|2131.67|2139.44|2130.74|2140.44|2131.74|2139.35|2130.65|24
1625145190000|2021-07-01 13:13:10|2139.34|2130.64|2139.47|2130.77|2140.07|2131.37|2139.33|2130.63|21
1625145200000|2021-07-01 13:13:20|2139.28|2130.58|2137.75|2129.05|2139.34|2130.64|2137.75|2129.05|24
1625145210000|2021-07-01 13:13:30|2137.94|2129.24|2139.03|2130.33|2139.45|2130.75|2137.94|2129.24|27
1625145220000|2021-07-01 13:13:40|2139.05|2130.35|2139.81|2131.11|2139.81|2131.11|2139.05|2130.35|18
1625145230000|2021-07-01 13:13:50|2139.84|2131.14|2139.41|2130.71|2139.84|2131.14|2139.25|2130.55|24
1625145240000|2021-07-01 13:14:00|2139.36|2130.66|2138.46|2129.76|2139.54|2130.84|2138.46|2129.76|18
1625145250000|2021-07-01 13:14:10|2138.01|2129.31|2137.07|2128.37|2138.02|2129.32|2136.84|2128.14|26
1625145260000|2021-07-01 13:14:20|2136.88|2128.18|2137.53|2128.83|2137.61|2128.91|2136.85|2128.15|28
1625145270000|2021-07-01 13:14:30|2137.44|2128.74|2137.53|2128.83|2137.93|2129.23|2137.21|2128.51|26
1625145280000|2021-07-01 13:14:40|2138.05|2129.35|2138.29|2129.59|2138.66|2129.96|2137.86|2129.16|22
1625145290000|2021-07-01 13:14:50|2138.35|2129.65|2138.03|2129.33|2138.38|2129.68|2137.62|2128.92|25
1625145300000|2021-07-01 13:15:00|2138.11|2129.41|2138.1|2129.4|2138.28|2129.58|2137.78|2129.08|19
1625145310000|2021-07-01 13:15:10|2138.08|2129.38|2137.94|2129.24|2138.13|2129.43|2137.41|2128.71|25
1625145320000|2021-07-01 13:15:20|2137.95|2129.25|2139.33|2130.63|2140.02|2131.32|2137.94|2129.24|21
1625145330000|2021-07-01 13:15:30|2140.36|2131.66|2141.27|2132.57|2141.79|2133.09|2139.65|2130.95|24
1625145340000|2021-07-01 13:15:40|2141.28|2132.58|2141.24|2132.54|2141.28|2132.58|2140.88|2132.18|23
1625145350000|2021-07-01 13:15:50|2141.25|2132.55|2141.12|2132.42|2141.45|2132.75|2141.02|2132.32|26
1625145360000|2021-07-01 13:16:00|2141.32|2132.62|2141.26|2132.56|2141.4|2132.7|2141.11|2132.41|19
1625145370000|2021-07-01 13:16:10|2141.34|2132.64|2142|2133.3|2142|2133.3|2141.27|2132.57|23
1625145380000|2021-07-01 13:16:20|2142.07|2133.37|2143.07|2134.37|2143.07|2134.37|2142.03|2133.33|14
1625145390000|2021-07-01 13:16:30|2143.08|2134.38|2142.91|2134.21|2143.13|2134.43|2142.9|2134.2|19
1625145400000|2021-07-01 13:16:40|2143.1|2134.4|2142.52|2133.82|2143.26|2134.56|2142.52|2133.82|21
1625145410000|2021-07-01 13:16:50|2142.43|2133.73|2141.91|2133.21|2142.51|2133.81|2141.61|2132.91|21
1625145420000|2021-07-01 13:17:00|2141.9|2133.2|2141.87|2133.17|2141.9|2133.2|2141.46|2132.76|26
1625145430000|2021-07-01 13:17:10|2141.86|2133.16|2141.87|2133.17|2142.45|2133.75|2141.76|2133.06|27
1625145440000|2021-07-01 13:17:20|2141.8|2133.1|2140.03|2131.33|2141.85|2133.15|2140|2131.3|27
1625145450000|2021-07-01 13:17:30|2140.02|2131.32|2139.36|2130.66|2140.02|2131.32|2139.34|2130.64|27
1625145460000|2021-07-01 13:17:40|2139.32|2130.62|2138.79|2130.09|2139.32|2130.62|2138.08|2129.38|25
1625145470000|2021-07-01 13:17:50|2138.87|2130.17|2138.9|2130.2|2139.14|2130.44|2138.87|2130.17|22
1625145480000|2021-07-01 13:18:00|2139.01|2130.31|2139.19|2130.49|2139.32|2130.62|2138.85|2130.15|26
1625145490000|2021-07-01 13:18:10|2139.23|2130.53|2140.18|2131.48|2140.36|2131.66|2139.06|2130.36|26
1625145500000|2021-07-01 13:18:20|2140.15|2131.45|2139.43|2130.73|2140.15|2131.45|2138.89|2130.19|24
1625145510000|2021-07-01 13:18:30|2139.57|2130.87|2139.25|2130.55|2139.86|2131.16|2139.25|2130.55|21
1625145520000|2021-07-01 13:18:40|2139.24|2130.54|2137.18|2128.48|2139.24|2130.54|2137.18|2128.48|19
1625145530000|2021-07-01 13:18:50|2136.97|2128.27|2137.66|2128.96|2138.27|2129.57|2136.97|2128.27|20
1625145540000|2021-07-01 13:19:00|2137.67|2128.97|2137.61|2128.91|2137.82|2129.12|2137.5|2128.8|17
1625145550000|2021-07-01 13:19:10|2137.62|2128.92|2137.36|2128.66|2137.94|2129.24|2137.05|2128.35|18
1625145560000|2021-07-01 13:19:20|2137.26|2128.56|2140.25|2131.55|2140.25|2131.55|2137.09|2128.39|24
1625145570000|2021-07-01 13:19:30|2140.18|2131.48|2140.14|2131.44|2140.22|2131.52|2139.28|2130.58|20
1625145580000|2021-07-01 13:19:40|2140.1|2131.4|2141.08|2132.38|2141.08|2132.38|2139.53|2130.83|25
1625145590000|2021-07-01 13:19:50|2141.18|2132.48|2142.95|2134.25|2143.23|2134.53|2140.64|2131.94|23
1625145600000|2021-07-01 13:20:00|2142.94|2134.24|2142.03|2133.33|2142.95|2134.25|2141.92|2133.22|21
1625145610000|2021-07-01 13:20:10|2142.12|2133.42|2142.59|2133.89|2142.71|2134.01|2141.88|2133.18|25
1625145620000|2021-07-01 13:20:20|2142.52|2133.82|2141|2132.3|2142.74|2134.04|2141|2132.3|23
1625145630000|2021-07-01 13:20:30|2140.84|2132.14|2141.25|2132.55|2141.25|2132.55|2140.49|2131.79|26
1625145640000|2021-07-01 13:20:40|2141.32|2132.62|2141.15|2132.45|2141.32|2132.62|2139.9|2131.2|28
1625145650000|2021-07-01 13:20:50|2140.98|2132.28|2141.59|2132.89|2142.12|2133.42|2140.25|2131.55|22
1625145660000|2021-07-01 13:21:00|2141.4|2132.7|2143.03|2134.33|2143.73|2135.03|2141.09|2132.39|23
1625145670000|2021-07-01 13:21:10|2142.39|2133.69|2142.58|2133.88|2143.31|2134.61|2141.92|2133.22|23
1625145680000|2021-07-01 13:21:20|2142.61|2133.91|2142.6|2133.9|2142.96|2134.26|2142.46|2133.76|22
1625145690000|2021-07-01 13:21:30|2142.83|2134.13|2142.15|2133.45|2142.84|2134.14|2141.85|2133.15|19
1625145700000|2021-07-01 13:21:40|2142.12|2133.42|2141.98|2133.28|2142.39|2133.69|2141.85|2133.15|18
1625145710000|2021-07-01 13:21:50|2141.92|2133.22|2142.33|2133.63|2142.33|2133.63|2141.42|2132.72|26
1625145720000|2021-07-01 13:22:00|2142.26|2133.56|2142.4|2133.7|2142.55|2133.85|2141.81|2133.11|19
1625145730000|2021-07-01 13:22:10|2142.41|2133.71|2142.39|2133.69|2142.53|2133.83|2142.32|2133.62|15
1625145740000|2021-07-01 13:22:20|2142.23|2133.53|2142.05|2133.35|2142.3|2133.6|2141.62|2132.92|25
1625145750000|2021-07-01 13:22:30|2142.07|2133.37|2142.16|2133.46|2142.21|2133.51|2141.97|2133.27|22
1625145760000|2021-07-01 13:22:40|2142.44|2133.74|2142.55|2133.85|2142.55|2133.85|2142.21|2133.51|20
1625145770000|2021-07-01 13:22:50|2142.65|2133.95|2142.48|2133.78|2142.98|2134.28|2142.48|2133.78|17
1625145780000|2021-07-01 13:23:00|2142.43|2133.73|2142.02|2133.32|2142.72|2134.02|2142.02|2133.32|8
1625145790000|2021-07-01 13:23:10|2141.91|2133.21|2142.27|2133.57|2142.69|2133.99|2141.91|2133.21|17
1625145800000|2021-07-01 13:23:20|2142.14|2133.44|2142.1|2133.4|2142.28|2133.58|2141.61|2132.91|17
1625145810000|2021-07-01 13:23:30|2142.11|2133.41|2142.12|2133.42|2142.25|2133.55|2142.06|2133.36|17
1625145820000|2021-07-01 13:23:40|2142.25|2133.55|2142.24|2133.54|2142.3|2133.6|2142.07|2133.37|24
1625145830000|2021-07-01 13:23:50|2141.99|2133.29|2142.35|2133.65|2142.91|2134.21|2141.66|2132.96|27
1625145840000|2021-07-01 13:24:00|2142.33|2133.63|2142.57|2133.87|2142.57|2133.87|2142.1|2133.4|19
1625145850000|2021-07-01 13:24:10|2142.64|2133.94|2142.35|2133.65|2142.64|2133.94|2142.03|2133.33|11
1625145860000|2021-07-01 13:24:20|2142.34|2133.64|2141.72|2133.02|2142.39|2133.69|2141.58|2132.88|20
1625145870000|2021-07-01 13:24:30|2141.74|2133.04|2142.03|2133.33|2142.08|2133.38|2141.6|2132.9|27
1625145880000|2021-07-01 13:24:40|2142.04|2133.34|2141.85|2133.15|2142.13|2133.43|2141.85|2133.15|23
1625145890000|2021-07-01 13:24:50|2141.87|2133.17|2141.68|2132.98|2142.04|2133.34|2141.68|2132.98|20
1625145900000|2021-07-01 13:25:00|2141.32|2132.62|2139.82|2131.12|2141.32|2132.62|2139.82|2131.12|27
1625145910000|2021-07-01 13:25:10|2139.81|2131.11|2139.5|2130.8|2139.82|2131.12|2139.5|2130.8|23
1625145920000|2021-07-01 13:25:20|2139.46|2130.76|2139.77|2131.07|2139.84|2131.14|2139.42|2130.72|23
1625145930000|2021-07-01 13:25:30|2139.78|2131.08|2140.01|2131.31|2140.13|2131.43|2139.74|2131.04|27
1625145940000|2021-07-01 13:25:40|2139.91|2131.21|2139.68|2130.98|2140.06|2131.36|2139.67|2130.97|16
1625145950000|2021-07-01 13:25:50|2139.71|2131.01|2139.46|2130.76|2139.78|2131.08|2139.46|2130.76|13
1625145960000|2021-07-01 13:26:00|2139.42|2130.72|2138.73|2130.03|2139.77|2131.07|2138.37|2129.67|21
1625145970000|2021-07-01 13:26:10|2138.82|2130.12|2139.25|2130.55|2139.87|2131.17|2138.78|2130.08|19
1625145980000|2021-07-01 13:26:20|2139.2|2130.5|2139.57|2130.87|2139.81|2131.11|2139.18|2130.48|18
1625145990000|2021-07-01 13:26:30|2139.5|2130.8|2139.48|2130.78|2139.5|2130.8|2139.36|2130.66|14
1625146000000|2021-07-01 13:26:40|2139.51|2130.81|2139.45|2130.75|2139.52|2130.82|2139.42|2130.72|6
1625146010000|2021-07-01 13:26:50|2139.38|2130.68|2139|2130.3|2139.72|2131.02|2138.86|2130.16|27
1625146020000|2021-07-01 13:27:00|2139.01|2130.31|2138.65|2129.95|2139.06|2130.36|2138.65|2129.95|18
1625146030000|2021-07-01 13:27:10|2138.67|2129.97|2138.43|2129.73|2138.71|2130.01|2138.43|2129.73|11
1625146040000|2021-07-01 13:27:20|2138.46|2129.76|2138.71|2130.01|2138.71|2130.01|2138.42|2129.72|13
1625146050000|2021-07-01 13:27:30|2138.82|2130.12|2138.54|2129.84|2138.82|2130.12|2138.54|2129.84|7
1625146060000|2021-07-01 13:27:40|2138.61|2129.91|2138.79|2130.09|2138.82|2130.12|2138.61|2129.91|13
1625146070000|2021-07-01 13:27:50|2138.77|2130.07|2138.51|2129.81|2139.03|2130.33|2138.47|2129.77|13
1625146080000|2021-07-01 13:28:00|2138.5|2129.8|2138.47|2129.77|2138.5|2129.8|2138.47|2129.77|2
1625146090000|2021-07-01 13:28:10|2138.53|2129.83|2137.79|2129.09|2138.53|2129.83|2137.69|2128.99|22
1625146100000|2021-07-01 13:28:20|2137.75|2129.05|2137.56|2128.86|2137.9|2129.2|2137.55|2128.85|17
1625146110000|2021-07-01 13:28:30|2137.57|2128.87|2137.37|2128.67|2137.63|2128.93|2137.26|2128.56|9
1625146120000|2021-07-01 13:28:40|2137.49|2128.79|2137.48|2128.78|2137.62|2128.92|2137.12|2128.42|17
1625146130000|2021-07-01 13:28:50|2137.59|2128.89|2137.39|2128.69|2137.6|2128.9|2137.38|2128.68|13
1625146140000|2021-07-01 13:29:00|2137.52|2128.82|2137.13|2128.43|2137.52|2128.82|2137.12|2128.42|8
1625146150000|2021-07-01 13:29:10|2137.43|2128.73|2137.51|2128.81|2137.51|2128.81|2137.43|2128.73|7
1625146160000|2021-07-01 13:29:20|2137.5|2128.8|2137.47|2128.77|2137.93|2129.23|2137.42|2128.72|13
1625146170000|2021-07-01 13:29:30|2137.51|2128.81|2136.15|2127.45|2137.54|2128.84|2135.71|2127.01|22
1625146180000|2021-07-01 13:29:40|2136.12|2127.42|2135.7|2127|2136.49|2127.79|2135.7|2127|24
1625146190000|2021-07-01 13:29:50|2135.77|2127.07|2135.99|2127.29|2136.04|2127.34|2135.77|2127.07|17
1625146200000|2021-07-01 13:30:00|2135.85|2127.15|2136.88|2128.18|2137.17|2128.47|2135.85|2127.15|18
1625146210000|2021-07-01 13:30:10|2136.89|2128.19|2136.38|2127.68|2136.89|2128.19|2136.34|2127.64|20
1625146220000|2021-07-01 13:30:20|2136.34|2127.64|2136.66|2127.96|2136.88|2128.18|2136.34|2127.64|14
1625146230000|2021-07-01 13:30:30|2136.65|2127.95|2136.57|2127.87|2136.66|2127.96|2136.54|2127.84|7
1625146240000|2021-07-01 13:30:40|2136.39|2127.69|2136.64|2127.94|2136.87|2128.17|2136.35|2127.65|19
1625146250000|2021-07-01 13:30:50|2136.63|2127.93|2136.64|2127.94|2136.74|2128.04|2136.5|2127.8|16
1625146260000|2021-07-01 13:31:00|2136.66|2127.96|2138.84|2130.14|2139.05|2130.35|2136.66|2127.96|19
1625146270000|2021-07-01 13:31:10|2138.62|2129.92|2139.45|2130.75|2139.45|2130.75|2138.45|2129.75|23
1625146280000|2021-07-01 13:31:20|2139.61|2130.91|2139.56|2130.86|2139.64|2130.94|2139.31|2130.61|15
1625146290000|2021-07-01 13:31:30|2139.6|2130.9|2139.86|2131.16|2139.86|2131.16|2139.59|2130.89|8
1625146300000|2021-07-01 13:31:40|2140.05|2131.35|2140.21|2131.51|2140.21|2131.51|2139.71|2131.01|14
1625146310000|2021-07-01 13:31:50|2140.17|2131.47|2139.92|2131.22|2140.2|2131.5|2139.71|2131.01|15
1625146320000|2021-07-01 13:32:00|2139.76|2131.06|2140.01|2131.31|2140.03|2131.33|2139.76|2131.06|8
1625146330000|2021-07-01 13:32:10|2140.19|2131.49|2141.87|2133.17|2141.92|2133.22|2139.53|2130.83|15
1625146340000|2021-07-01 13:32:20|2141.96|2133.26|2141.97|2133.27|2142.35|2133.65|2141.62|2132.92|21
1625146350000|2021-07-01 13:32:30|2142.04|2133.34|2142.29|2133.59|2142.42|2133.72|2141.99|2133.29|24
1625146360000|2021-07-01 13:32:40|2142.46|2133.76|2143.58|2134.88|2143.58|2134.88|2142.46|2133.76|14
1625146370000|2021-07-01 13:32:50|2143.31|2134.61|2143.59|2134.89|2144.2|2135.5|2143.21|2134.51|20
1625146380000|2021-07-01 13:33:00|2143.63|2134.93|2142.86|2134.16|2143.64|2134.94|2142.86|2134.16|22
1625146390000|2021-07-01 13:33:10|2142.8|2134.1|2142.2|2133.5|2142.89|2134.19|2142.2|2133.5|15
1625146400000|2021-07-01 13:33:20|2142.26|2133.56|2142.34|2133.64|2142.45|2133.75|2141.65|2132.95|19
1625146410000|2021-07-01 13:33:30|2142.22|2133.52|2142.54|2133.84|2142.89|2134.19|2141.88|2133.18|22
1625146420000|2021-07-01 13:33:40|2142.34|2133.64|2142.75|2134.05|2142.87|2134.17|2142.07|2133.37|26
1625146430000|2021-07-01 13:33:50|2142.12|2133.42|2141.32|2132.62|2142.39|2133.69|2141.32|2132.62|23
1625146440000|2021-07-01 13:34:00|2141.35|2132.65|2142.18|2133.48|2142.18|2133.48|2141.15|2132.45|25
1625146450000|2021-07-01 13:34:10|2142.32|2133.62|2142.89|2134.19|2142.89|2134.19|2142.16|2133.46|25
1625146460000|2021-07-01 13:34:20|2143.13|2134.43|2143.64|2134.94|2143.77|2135.07|2143.11|2134.41|21
1625146470000|2021-07-01 13:34:30|2143.68|2134.98|2144.36|2135.66|2144.48|2135.78|2143.62|2134.92|22
1625146480000|2021-07-01 13:34:40|2144.35|2135.65|2144.88|2136.18|2144.95|2136.25|2144.21|2135.51|19
1625146490000|2021-07-01 13:34:50|2144.94|2136.24|2144.81|2136.11|2144.99|2136.29|2144.77|2136.07|22
1625146500000|2021-07-01 13:35:00|2144.58|2135.88|2144|2135.3|2144.65|2135.95|2143.2|2134.5|28
1625146510000|2021-07-01 13:35:10|2143.95|2135.25|2143.81|2135.11|2144.89|2136.19|2143.78|2135.08|20
1625146520000|2021-07-01 13:35:20|2143.83|2135.13|2143.08|2134.38|2143.83|2135.13|2143.08|2134.38|22
1625146530000|2021-07-01 13:35:30|2143.15|2134.45|2142.83|2134.13|2143.2|2134.5|2142.82|2134.12|16
1625146540000|2021-07-01 13:35:40|2142.82|2134.12|2142.78|2134.08|2143.18|2134.48|2142.78|2134.08|17
1625146550000|2021-07-01 13:35:50|2142.9|2134.2|2142.79|2134.09|2142.96|2134.26|2142.67|2133.97|5
1625146560000|2021-07-01 13:36:00|2142.66|2133.96|2142.83|2134.13|2142.95|2134.25|2142.62|2133.92|10
1625146570000|2021-07-01 13:36:10|2142.85|2134.15|2142.84|2134.14|2143.02|2134.32|2142.84|2134.14|6
1625146580000|2021-07-01 13:36:20|2142.66|2133.96|2139.91|2131.21|2142.66|2133.96|2139.91|2131.21|17
1625146590000|2021-07-01 13:36:30|2139.88|2131.18|2139.83|2131.13|2139.88|2131.18|2139.33|2130.63|18
1625146600000|2021-07-01 13:36:40|2140.44|2131.74|2139.37|2130.67|2140.44|2131.74|2139.37|2130.67|8
1625146610000|2021-07-01 13:36:50|2139.38|2130.68|2138.81|2130.11|2139.48|2130.78|2138.81|2130.11|19
1625146620000|2021-07-01 13:37:00|2139.07|2130.37|2138.63|2129.93|2139.35|2130.65|2138.63|2129.93|28
1625146630000|2021-07-01 13:37:10|2138.65|2129.95|2137.22|2128.52|2138.78|2130.08|2137.18|2128.48|19
1625146640000|2021-07-01 13:37:20|2137.21|2128.51|2135.21|2126.51|2137.21|2128.51|2135.21|2126.51|21
1625146650000|2021-07-01 13:37:30|2135.19|2126.49|2133.51|2124.81|2135.41|2126.71|2133.21|2124.51|29
1625146660000|2021-07-01 13:37:40|2133.55|2124.85|2134.46|2125.76|2134.57|2125.87|2132.18|2123.48|25
1625146670000|2021-07-01 13:37:50|2134.51|2125.81|2132.41|2123.71|2134.76|2126.06|2132.2|2123.5|19
1625146680000|2021-07-01 13:38:00|2132.43|2123.73|2132.75|2124.05|2133.04|2124.34|2131.67|2122.97|23
1625146690000|2021-07-01 13:38:10|2132.74|2124.04|2131.38|2122.68|2132.81|2124.11|2130.85|2122.15|27
1625146700000|2021-07-01 13:38:20|2130.91|2122.21|2131.09|2122.39|2131.09|2122.39|2130.65|2121.95|19
1625146710000|2021-07-01 13:38:30|2131.33|2122.63|2130.91|2122.21|2131.9|2123.2|2130.91|2122.21|24
1625146720000|2021-07-01 13:38:40|2130.94|2122.24|2130.06|2121.36|2130.95|2122.25|2129.82|2121.12|20
1625146730000|2021-07-01 13:38:50|2129.98|2121.28|2130.1|2121.4|2130.41|2121.71|2129.98|2121.28|13
1625146740000|2021-07-01 13:39:00|2130.24|2121.54|2128.84|2120.14|2130.24|2121.54|2128.84|2120.14|22
1625146750000|2021-07-01 13:39:10|2128.92|2120.22|2130.69|2121.99|2130.84|2122.14|2128.92|2120.22|25
1625146760000|2021-07-01 13:39:20|2130.83|2122.13|2132.45|2123.75|2132.49|2123.79|2130.77|2122.07|23
1625146770000|2021-07-01 13:39:30|2132.35|2123.65|2131.34|2122.64|2132.49|2123.79|2131.34|2122.64|23
1625146780000|2021-07-01 13:39:40|2131.35|2122.65|2129.91|2121.21|2131.45|2122.75|2129.91|2121.21|23
1625146790000|2021-07-01 13:39:50|2129.92|2121.22|2130.14|2121.44|2130.16|2121.46|2129.46|2120.76|23
1625146800000|2021-07-01 13:40:00|2129.98|2121.28|2131.39|2122.69|2131.54|2122.84|2129.94|2121.24|19
1625146810000|2021-07-01 13:40:10|2131.43|2122.73|2131.63|2122.93|2131.63|2122.93|2130.92|2122.22|23
1625146820000|2021-07-01 13:40:20|2131.84|2123.14|2134.38|2125.68|2134.94|2126.24|2131.29|2122.59|27
1625146830000|2021-07-01 13:40:30|2134.46|2125.76|2133.92|2125.22|2134.47|2125.77|2133.87|2125.17|24
1625146840000|2021-07-01 13:40:40|2134.62|2125.92|2132.76|2124.06|2135.09|2126.39|2132.62|2123.92|27
1625146850000|2021-07-01 13:40:50|2132.71|2124.01|2134.47|2125.77|2134.47|2125.77|2132.49|2123.79|21
1625146860000|2021-07-01 13:41:00|2134.34|2125.64|2132.86|2124.16|2134.37|2125.67|2132.73|2124.03|25
1625146870000|2021-07-01 13:41:10|2132.8|2124.1|2132.7|2124|2132.8|2124.1|2132.57|2123.87|10
1625146880000|2021-07-01 13:41:20|2132.67|2123.97|2132.41|2123.71|2132.95|2124.25|2132.41|2123.71|22
1625146890000|2021-07-01 13:41:30|2132.57|2123.87|2130.64|2121.94|2132.58|2123.88|2130.38|2121.68|24
1625146900000|2021-07-01 13:41:40|2130.5|2121.8|2130.99|2122.29|2130.99|2122.29|2130.37|2121.67|19
1625146910000|2021-07-01 13:41:50|2131.07|2122.37|2130.83|2122.13|2131.28|2122.58|2130.83|2122.13|25
1625146920000|2021-07-01 13:42:00|2131.33|2122.63|2130.19|2121.49|2131.38|2122.68|2130.1|2121.4|18
1625146930000|2021-07-01 13:42:10|2130.35|2121.65|2132.19|2123.49|2132.32|2123.62|2130.3|2121.6|26
1625146940000|2021-07-01 13:42:20|2132.31|2123.61|2131.64|2122.94|2132.33|2123.63|2131.56|2122.86|26
1625146950000|2021-07-01 13:42:30|2131.39|2122.69|2130.62|2121.92|2131.39|2122.69|2130.54|2121.84|25
1625146960000|2021-07-01 13:42:40|2130.1|2121.4|2129.53|2120.83|2130.1|2121.4|2128.68|2119.98|26
1625146970000|2021-07-01 13:42:50|2129.55|2120.85|2129.4|2120.7|2130.25|2121.55|2129.33|2120.63|23
1625146980000|2021-07-01 13:43:00|2129.41|2120.71|2130.5|2121.8|2130.5|2121.8|2129.32|2120.62|22
1625146990000|2021-07-01 13:43:10|2130.51|2121.81|2130.35|2121.65|2130.51|2121.81|2130.16|2121.46|25
1625147000000|2021-07-01 13:43:20|2130.37|2121.67|2130.34|2121.64|2130.53|2121.83|2130.12|2121.42|22
1625147010000|2021-07-01 13:43:30|2130.36|2121.66|2130.11|2121.41|2130.47|2121.77|2130.02|2121.32|23
1625147020000|2021-07-01 13:43:40|2130.17|2121.47|2130.29|2121.59|2130.32|2121.62|2129.86|2121.16|24
1625147030000|2021-07-01 13:43:50|2130.34|2121.64|2129.46|2120.76|2130.34|2121.64|2128.75|2120.05|26
1625147040000|2021-07-01 13:44:00|2129.49|2120.79|2129.05|2120.35|2129.54|2120.84|2129.05|2120.35|26
1625147050000|2021-07-01 13:44:10|2129.06|2120.36|2129.72|2121.02|2129.8|2121.1|2129.06|2120.36|20
1625147060000|2021-07-01 13:44:20|2129.85|2121.15|2131.1|2122.4|2131.1|2122.4|2129.58|2120.88|26
1625147070000|2021-07-01 13:44:30|2131.09|2122.39|2130.66|2121.96|2131.23|2122.53|2130.13|2121.43|25
1625147080000|2021-07-01 13:44:40|2130.48|2121.78|2130.8|2122.1|2131.17|2122.47|2130.4|2121.7|23
1625147090000|2021-07-01 13:44:50|2130.7|2122|2130.29|2121.59|2130.99|2122.29|2130|2121.3|20
1625147100000|2021-07-01 13:45:00|2130.2|2121.5|2131.2|2122.5|2131.3|2122.6|2129.97|2121.27|21
1625147110000|2021-07-01 13:45:10|2130.9|2122.2|2128.26|2119.56|2131.13|2122.43|2128.26|2119.56|24
1625147120000|2021-07-01 13:45:20|2127.62|2118.92|2127.97|2119.27|2128.04|2119.34|2127.33|2118.63|20
1625147130000|2021-07-01 13:45:30|2127.96|2119.26|2128.51|2119.81|2128.58|2119.88|2127.75|2119.05|21
1625147140000|2021-07-01 13:45:40|2128.3|2119.6|2127.58|2118.88|2128.3|2119.6|2127.58|2118.88|23
1625147150000|2021-07-01 13:45:50|2127.59|2118.89|2127.88|2119.18|2128.17|2119.47|2127.38|2118.68|22
1625147160000|2021-07-01 13:46:00|2128.07|2119.37|2127.14|2118.44|2128.18|2119.48|2127.09|2118.39|19
1625147170000|2021-07-01 13:46:10|2127.19|2118.49|2127.32|2118.62|2127.37|2118.67|2127.13|2118.43|21
1625147180000|2021-07-01 13:46:20|2127.18|2118.48|2128.02|2119.32|2128.23|2119.53|2127.14|2118.44|21
1625147190000|2021-07-01 13:46:30|2127.94|2119.24|2127.88|2119.18|2128.07|2119.37|2127.79|2119.09|15
1625147200000|2021-07-01 13:46:40|2127.85|2119.15|2128.55|2119.85|2128.55|2119.85|2127.74|2119.04|18
1625147210000|2021-07-01 13:46:50|2128.52|2119.82|2127.4|2118.7|2128.55|2119.85|2127.29|2118.59|22
1625147220000|2021-07-01 13:47:00|2127.42|2118.72|2128.47|2119.77|2128.59|2119.89|2127.36|2118.66|26
1625147230000|2021-07-01 13:47:10|2128.46|2119.76|2127.52|2118.82|2128.51|2119.81|2127.52|2118.82|23
1625147240000|2021-07-01 13:47:20|2127.57|2118.87|2128.14|2119.44|2128.16|2119.46|2127.57|2118.87|22
1625147250000|2021-07-01 13:47:30|2127.98|2119.28|2128.02|2119.32|2128.02|2119.32|2127.51|2118.81|25
1625147260000|2021-07-01 13:47:40|2127.93|2119.23|2128.46|2119.76|2128.48|2119.78|2127.71|2119.01|19
1625147270000|2021-07-01 13:47:50|2128.38|2119.68|2128.41|2119.71|2128.44|2119.74|2128.21|2119.51|13
1625147280000|2021-07-01 13:48:00|2128.54|2119.84|2128.33|2119.63|2128.54|2119.84|2128.25|2119.55|12
1625147290000|2021-07-01 13:48:10|2128.45|2119.75|2127.52|2118.82|2128.45|2119.75|2127.35|2118.65|15
1625147300000|2021-07-01 13:48:20|2127.55|2118.85|2126.93|2118.23|2127.77|2119.07|2126.93|2118.23|21
1625147310000|2021-07-01 13:48:30|2126.9|2118.2|2126.44|2117.74|2126.93|2118.23|2126.44|2117.74|11
1625147320000|2021-07-01 13:48:40|2126.43|2117.73|2126.26|2117.56|2126.9|2118.2|2126.24|2117.54|27
1625147330000|2021-07-01 13:48:50|2126.35|2117.65|2125.33|2116.63|2126.37|2117.67|2125.33|2116.63|24
1625147340000|2021-07-01 13:49:00|2124.92|2116.22|2122.17|2113.47|2124.92|2116.22|2122.17|2113.47|27
1625147350000|2021-07-01 13:49:10|2121.95|2113.25|2122.21|2113.51|2122.23|2113.53|2121.64|2112.94|21
1625147360000|2021-07-01 13:49:20|2122.07|2113.37|2123.07|2114.37|2123.09|2114.39|2121.7|2113|25
1625147370000|2021-07-01 13:49:30|2122.88|2114.18|2123.31|2114.61|2123.41|2114.71|2122.48|2113.78|22
1625147380000|2021-07-01 13:49:40|2123.32|2114.62|2122.51|2113.81|2123.32|2114.62|2122.51|2113.81|24
1625147390000|2021-07-01 13:49:50|2122.42|2113.72|2120.78|2112.08|2122.42|2113.72|2120.71|2112.01|25
1625147400000|2021-07-01 13:50:00|2120.97|2112.27|2121.31|2112.61|2122.15|2113.45|2120.87|2112.17|23
1625147410000|2021-07-01 13:50:10|2121.54|2112.84|2122.04|2113.34|2122.04|2113.34|2121.21|2112.51|24
1625147420000|2021-07-01 13:50:20|2122.05|2113.35|2122.15|2113.45|2122.36|2113.66|2121.88|2113.18|22
1625147430000|2021-07-01 13:50:30|2122.16|2113.46|2122.35|2113.65|2122.63|2113.93|2122|2113.3|24
1625147440000|2021-07-01 13:50:40|2122.25|2113.55|2122.68|2113.98|2122.71|2114.01|2122.14|2113.44|20
1625147450000|2021-07-01 13:50:50|2122.63|2113.93|2123.26|2114.56|2123.26|2114.56|2122.58|2113.88|17
1625147460000|2021-07-01 13:51:00|2123.28|2114.58|2122.8|2114.1|2124.04|2115.34|2122.76|2114.06|26
1625147470000|2021-07-01 13:51:10|2122.75|2114.05|2122.47|2113.77|2122.75|2114.05|2121.93|2113.23|19
1625147480000|2021-07-01 13:51:20|2122.26|2113.56|2122.14|2113.44|2122.74|2114.04|2122.04|2113.34|24
1625147490000|2021-07-01 13:51:30|2122.17|2113.47|2121.91|2113.21|2122.46|2113.76|2121.39|2112.69|20
1625147500000|2021-07-01 13:51:40|2121.98|2113.28|2122.85|2114.15|2123.45|2114.75|2121.74|2113.04|25
1625147510000|2021-07-01 13:51:50|2123|2114.3|2122.99|2114.29|2123.57|2114.87|2122.79|2114.09|22
1625147520000|2021-07-01 13:52:00|2123.22|2114.52|2124.31|2115.61|2124.45|2115.75|2123.22|2114.52|23
1625147530000|2021-07-01 13:52:10|2124.3|2115.6|2124.21|2115.51|2124.41|2115.71|2124.21|2115.51|19
1625147540000|2021-07-01 13:52:20|2124.29|2115.59|2124.69|2115.99|2124.78|2116.08|2124.17|2115.47|27
1625147550000|2021-07-01 13:52:30|2124.53|2115.83|2125.93|2117.23|2125.93|2117.23|2124.53|2115.83|16
1625147560000|2021-07-01 13:52:40|2125.91|2117.21|2125.99|2117.29|2126.01|2117.31|2125.73|2117.03|18
1625147570000|2021-07-01 13:52:50|2126.14|2117.44|2126.05|2117.35|2126.14|2117.44|2125.87|2117.17|18
1625147580000|2021-07-01 13:53:00|2126.11|2117.41|2124.73|2116.03|2126.15|2117.45|2124.73|2116.03|25
1625147590000|2021-07-01 13:53:10|2124.74|2116.04|2125.11|2116.41|2125.11|2116.41|2124.05|2115.35|20
1625147600000|2021-07-01 13:53:20|2125.7|2117|2125.52|2116.82|2125.78|2117.08|2125.21|2116.51|21
1625147610000|2021-07-01 13:53:30|2125.56|2116.86|2124.91|2116.21|2125.62|2116.92|2124.84|2116.14|26
1625147620000|2021-07-01 13:53:40|2124.85|2116.15|2125.35|2116.65|2125.46|2116.76|2124.65|2115.95|29
1625147630000|2021-07-01 13:53:50|2125.52|2116.82|2126|2117.3|2126.07|2117.37|2125.35|2116.65|20
1625147640000|2021-07-01 13:54:00|2126.02|2117.32|2126.68|2117.98|2126.73|2118.03|2126|2117.3|24
1625147650000|2021-07-01 13:54:10|2126.67|2117.97|2127.56|2118.86|2127.56|2118.86|2126.56|2117.86|26
1625147660000|2021-07-01 13:54:20|2127.58|2118.88|2127.28|2118.58|2127.65|2118.95|2126.77|2118.07|26
1625147670000|2021-07-01 13:54:30|2127.12|2118.42|2126.87|2118.17|2127.19|2118.49|2126.81|2118.11|23
1625147680000|2021-07-01 13:54:40|2126.9|2118.2|2126.47|2117.77|2127.13|2118.43|2126.45|2117.75|25
1625147690000|2021-07-01 13:54:50|2126.29|2117.59|2125.68|2116.98|2126.79|2118.09|2125.68|2116.98|19
1625147700000|2021-07-01 13:55:00|2125.62|2116.92|2124.66|2115.96|2125.7|2117|2124.66|2115.96|22
1625147710000|2021-07-01 13:55:10|2124.75|2116.05|2125.2|2116.5|2125.41|2116.71|2124.4|2115.7|23
1625147720000|2021-07-01 13:55:20|2125.66|2116.96|2125.99|2117.29|2125.99|2117.29|2124.62|2115.92|27
1625147730000|2021-07-01 13:55:30|2126|2117.3|2125.11|2116.41|2126.07|2117.37|2124.97|2116.27|25
1625147740000|2021-07-01 13:55:40|2125.02|2116.32|2124.69|2115.99|2125.28|2116.58|2124.65|2115.95|24
1625147750000|2021-07-01 13:55:50|2124.52|2115.82|2124.87|2116.17|2124.87|2116.17|2124.52|2115.82|9
1625147760000|2021-07-01 13:56:00|2124.93|2116.23|2125.03|2116.33|2125.22|2116.52|2124.91|2116.21|10
1625147770000|2021-07-01 13:56:10|2125.01|2116.31|2124.6|2115.9|2125.08|2116.38|2124.58|2115.88|15
1625147780000|2021-07-01 13:56:20|2124.56|2115.86|2123.69|2114.99|2124.56|2115.86|2123.64|2114.94|20
1625147790000|2021-07-01 13:56:30|2123.7|2115|2122.98|2114.28|2123.93|2115.23|2122.98|2114.28|23
1625147800000|2021-07-01 13:56:40|2123|2114.3|2123.27|2114.57|2123.69|2114.99|2123|2114.3|24
1625147810000|2021-07-01 13:56:50|2123.16|2114.46|2122.76|2114.06|2123.29|2114.59|2122.76|2114.06|17
1625147820000|2021-07-01 13:57:00|2122.56|2113.86|2121.45|2112.75|2122.59|2113.89|2121.24|2112.54|20
1625147830000|2021-07-01 13:57:10|2121.16|2112.46|2122.49|2113.79|2122.52|2113.82|2121.16|2112.46|23
1625147840000|2021-07-01 13:57:20|2122.45|2113.75|2122.31|2113.61|2122.58|2113.88|2122.18|2113.48|24
1625147850000|2021-07-01 13:57:30|2122.21|2113.51|2121.15|2112.45|2122.21|2113.51|2121.15|2112.45|16
1625147860000|2021-07-01 13:57:40|2121.07|2112.37|2119.5|2110.8|2121.25|2112.55|2119.15|2110.45|25
1625147870000|2021-07-01 13:57:50|2119.43|2110.73|2118.34|2109.64|2119.68|2110.98|2118.14|2109.44|25
1625147880000|2021-07-01 13:58:00|2118.42|2109.72|2120.37|2111.67|2120.91|2112.21|2117.95|2109.25|27
1625147890000|2021-07-01 13:58:10|2120.77|2112.07|2119|2110.3|2121.08|2112.38|2118.98|2110.28|28
1625147900000|2021-07-01 13:58:20|2119.07|2110.37|2118.6|2109.9|2119.09|2110.39|2118.41|2109.71|27
1625147910000|2021-07-01 13:58:30|2118.59|2109.89|2119.49|2110.79|2119.57|2110.87|2118.59|2109.89|22
1625147920000|2021-07-01 13:58:40|2119.29|2110.59|2119.05|2110.35|2119.49|2110.79|2118.8|2110.1|19
1625147930000|2021-07-01 13:58:50|2118.91|2110.21|2117.92|2109.22|2118.92|2110.22|2117.44|2108.74|23
1625147940000|2021-07-01 13:59:00|2117.95|2109.25|2117.21|2108.51|2118.12|2109.42|2116.62|2107.92|22
1625147950000|2021-07-01 13:59:10|2116.72|2108.02|2116.98|2108.28|2117.25|2108.55|2116.52|2107.82|24
1625147960000|2021-07-01 13:59:20|2117.27|2108.57|2116.54|2107.84|2117.28|2108.58|2116.54|2107.84|27
1625147970000|2021-07-01 13:59:30|2116.63|2107.93|2119.05|2110.35|2119.05|2110.35|2116.63|2107.93|22
1625147980000|2021-07-01 13:59:40|2119.16|2110.46|2118.67|2109.97|2119.16|2110.46|2118.01|2109.31|27
1625147990000|2021-07-01 13:59:50|2118.66|2109.96|2116.16|2107.46|2118.94|2110.24|2115.96|2107.26|27
1625148000000|2021-07-01 14:00:00|2116.33|2107.63|2114.79|2106.09|2116.33|2107.63|2114.26|2105.56|28
1625148010000|2021-07-01 14:00:10|2114.92|2106.22|2115.9|2107.2|2115.9|2107.2|2114.16|2105.46|22
1625148020000|2021-07-01 14:00:20|2116.07|2107.37|2115.79|2107.09|2117.76|2109.06|2115.39|2106.69|26
1625148030000|2021-07-01 14:00:30|2115.81|2107.11|2116.08|2107.38|2116.18|2107.48|2115.71|2107.01|20
1625148040000|2021-07-01 14:00:40|2116.09|2107.39|2118.52|2109.82|2118.52|2109.82|2115.93|2107.23|22
1625148050000|2021-07-01 14:00:50|2118.53|2109.83|2119.61|2110.91|2119.61|2110.91|2118.15|2109.45|28
1625148060000|2021-07-01 14:01:00|2119.88|2111.18|2119.08|2110.38|2119.91|2111.21|2118.36|2109.66|21
1625148070000|2021-07-01 14:01:10|2119.26|2110.56|2119.18|2110.48|2119.44|2110.74|2118.9|2110.2|25
1625148080000|2021-07-01 14:01:20|2119.19|2110.49|2120.09|2111.39|2120.09|2111.39|2119.19|2110.49|21
1625148090000|2021-07-01 14:01:30|2120.32|2111.62|2120.66|2111.96|2120.7|2112|2119.59|2110.89|24
1625148100000|2021-07-01 14:01:40|2120.74|2112.04|2121.51|2112.81|2121.61|2112.91|2120.74|2112.04|22
1625148110000|2021-07-01 14:01:50|2121.63|2112.93|2122.28|2113.58|2122.3|2113.6|2121.57|2112.87|27
1625148120000|2021-07-01 14:02:00|2122.15|2113.45|2122.14|2113.44|2122.34|2113.64|2121.91|2113.21|16
1625148130000|2021-07-01 14:02:10|2122.2|2113.5|2123.83|2115.13|2123.83|2115.13|2122.13|2113.43|23
1625148140000|2021-07-01 14:02:20|2123.92|2115.22|2123.84|2115.14|2124.01|2115.31|2123.66|2114.96|22
1625148150000|2021-07-01 14:02:30|2123.81|2115.11|2123.02|2114.32|2123.81|2115.11|2123.02|2114.32|24
1625148160000|2021-07-01 14:02:40|2122.98|2114.28|2122.59|2113.89|2123.36|2114.66|2122.59|2113.89|25
1625148170000|2021-07-01 14:02:50|2122.66|2113.96|2123.2|2114.5|2123.2|2114.5|2122.11|2113.41|14
1625148180000|2021-07-01 14:03:00|2123.27|2114.57|2122.36|2113.66|2123.27|2114.57|2122.36|2113.66|21
1625148190000|2021-07-01 14:03:10|2122.22|2113.52|2121.94|2113.24|2122.98|2114.28|2121.86|2113.16|26
1625148200000|2021-07-01 14:03:20|2122|2113.3|2122.93|2114.23|2122.97|2114.27|2121.87|2113.17|27
1625148210000|2021-07-01 14:03:30|2122.99|2114.29|2123.56|2114.86|2123.7|2115|2122.99|2114.29|23
1625148220000|2021-07-01 14:03:40|2123.52|2114.82|2123.93|2115.23|2123.96|2115.26|2122.82|2114.12|24
1625148230000|2021-07-01 14:03:50|2123.96|2115.26|2123.23|2114.53|2123.96|2115.26|2123.08|2114.38|21
1625148240000|2021-07-01 14:04:00|2123.59|2114.89|2123.61|2114.91|2123.76|2115.06|2123.23|2114.53|19
1625148250000|2021-07-01 14:04:10|2123.68|2114.98|2123.3|2114.6|2123.98|2115.28|2123.3|2114.6|19
1625148260000|2021-07-01 14:04:20|2123.26|2114.56|2123.11|2114.41|2123.38|2114.68|2123.08|2114.38|19
1625148270000|2021-07-01 14:04:30|2123.13|2114.43|2123.47|2114.77|2123.81|2115.11|2122.89|2114.19|22
1625148280000|2021-07-01 14:04:40|2123.32|2114.62|2122.64|2113.94|2123.43|2114.73|2122.63|2113.93|18
1625148290000|2021-07-01 14:04:50|2122.74|2114.04|2120.95|2112.25|2122.74|2114.04|2120.88|2112.18|21
1625148300000|2021-07-01 14:05:00|2120.92|2112.22|2119.69|2110.99|2120.92|2112.22|2119.69|2110.99|21
1625148310000|2021-07-01 14:05:10|2119.55|2110.85|2119.09|2110.39|2119.55|2110.85|2119.09|2110.39|14
1625148320000|2021-07-01 14:05:20|2119.21|2110.51|2120.54|2111.84|2120.61|2111.91|2119.1|2110.4|17
1625148330000|2021-07-01 14:05:30|2120.65|2111.95|2121.46|2112.76|2121.46|2112.76|2120.07|2111.37|21
1625148340000|2021-07-01 14:05:40|2121.5|2112.8|2121.63|2112.93|2121.63|2112.93|2121.34|2112.64|19
1625148350000|2021-07-01 14:05:50|2121.61|2112.91|2123.44|2114.74|2123.46|2114.76|2121.6|2112.9|22
1625148360000|2021-07-01 14:06:00|2123.91|2115.21|2123.97|2115.27|2124.43|2115.73|2123.7|2115|24
1625148370000|2021-07-01 14:06:10|2123.88|2115.18|2124.01|2115.31|2124.14|2115.44|2123.51|2114.81|25
1625148380000|2021-07-01 14:06:20|2124.03|2115.33|2124.55|2115.85|2124.55|2115.85|2124|2115.3|19
1625148390000|2021-07-01 14:06:30|2124.61|2115.91|2125.18|2116.48|2125.2|2116.5|2124.58|2115.88|23
1625148400000|2021-07-01 14:06:40|2125.21|2116.51|2126.06|2117.36|2126.08|2117.38|2125.1|2116.4|20
1625148410000|2021-07-01 14:06:50|2125.35|2116.65|2127.27|2118.57|2127.41|2118.71|2125.35|2116.65|24
1625148420000|2021-07-01 14:07:00|2127.32|2118.62|2125.43|2116.73|2127.45|2118.75|2124.86|2116.16|27
1625148430000|2021-07-01 14:07:10|2125.79|2117.09|2127.22|2118.52|2127.22|2118.52|2125.79|2117.09|28
1625148440000|2021-07-01 14:07:20|2127.4|2118.7|2127.87|2119.17|2127.96|2119.26|2127.06|2118.36|25
1625148450000|2021-07-01 14:07:30|2128.03|2119.33|2127.46|2118.76|2128.17|2119.47|2127.44|2118.74|24
1625148460000|2021-07-01 14:07:40|2127.45|2118.75|2127.63|2118.93|2127.74|2119.04|2127.05|2118.35|25
1625148470000|2021-07-01 14:07:50|2127.62|2118.92|2126.6|2117.9|2127.67|2118.97|2126.57|2117.87|18
1625148480000|2021-07-01 14:08:00|2126.59|2117.89|2125.89|2117.19|2126.59|2117.89|2125.76|2117.06|20
1625148490000|2021-07-01 14:08:10|2125.92|2117.22|2125.87|2117.17|2126.01|2117.31|2125.83|2117.13|18
1625148500000|2021-07-01 14:08:20|2125.86|2117.16|2125.72|2117.02|2125.92|2117.22|2125.72|2117.02|14
1625148510000|2021-07-01 14:08:30|2125.71|2117.01|2125.96|2117.26|2126.1|2117.4|2125.13|2116.43|20
1625148520000|2021-07-01 14:08:40|2125.97|2117.27|2125.18|2116.48|2126.15|2117.45|2125.18|2116.48|20
1625148530000|2021-07-01 14:08:50|2125.04|2116.34|2125.52|2116.82|2125.61|2116.91|2124.94|2116.24|14
1625148540000|2021-07-01 14:09:00|2125.45|2116.75|2125.49|2116.79|2125.49|2116.79|2125.41|2116.71|10
1625148550000|2021-07-01 14:09:10|2125.48|2116.78|2125.97|2117.27|2125.98|2117.28|2125.28|2116.58|13
1625148560000|2021-07-01 14:09:20|2125.99|2117.29|2125.64|2116.94|2126.21|2117.51|2125.55|2116.85|14
1625148570000|2021-07-01 14:09:30|2125.87|2117.17|2126.65|2117.95|2126.69|2117.99|2125.67|2116.97|17
1625148580000|2021-07-01 14:09:40|2126.6|2117.9|2128|2119.3|2128|2119.3|2126.6|2117.9|16
1625148590000|2021-07-01 14:09:50|2127.9|2119.2|2126.13|2117.43|2128.06|2119.36|2126.13|2117.43|24
1625148600000|2021-07-01 14:10:00|2126.08|2117.38|2126.36|2117.66|2126.52|2117.82|2125.43|2116.73|26
1625148610000|2021-07-01 14:10:10|2126.31|2117.61|2128.14|2119.44|2128.26|2119.56|2126.31|2117.61|23
1625148620000|2021-07-01 14:10:20|2128.21|2119.51|2126.68|2117.98|2128.31|2119.61|2126.64|2117.94|24
1625148630000|2021-07-01 14:10:30|2126.67|2117.97|2127.22|2118.52|2127.23|2118.53|2126.52|2117.82|27
1625148640000|2021-07-01 14:10:40|2127.29|2118.59|2126.91|2118.21|2127.29|2118.59|2126.77|2118.07|18
1625148650000|2021-07-01 14:10:50|2127.01|2118.31|2127.1|2118.4|2127.1|2118.4|2126.91|2118.21|16
1625148660000|2021-07-01 14:11:00|2127.04|2118.34|2126.24|2117.54|2127.04|2118.34|2126.15|2117.45|22
1625148670000|2021-07-01 14:11:10|2126.21|2117.51|2127.12|2118.42|2127.12|2118.42|2126.21|2117.51|19
1625148680000|2021-07-01 14:11:20|2127.08|2118.38|2125.79|2117.09|2127.08|2118.38|2125.79|2117.09|21
1625148690000|2021-07-01 14:11:30|2125.31|2116.61|2124.04|2115.34|2125.63|2116.93|2123.82|2115.12|20
1625148700000|2021-07-01 14:11:40|2124.03|2115.33|2123.97|2115.27|2124.52|2115.82|2123.61|2114.91|21
1625148710000|2021-07-01 14:11:50|2124.07|2115.37|2125.26|2116.56|2125.28|2116.58|2123.95|2115.25|20
1625148720000|2021-07-01 14:12:00|2125.28|2116.58|2123.83|2115.13|2125.41|2116.71|2123.8|2115.1|22
1625148730000|2021-07-01 14:12:10|2123.81|2115.11|2124.09|2115.39|2124.43|2115.73|2123.7|2115|25
1625148740000|2021-07-01 14:12:20|2124.04|2115.34|2123.54|2114.84|2124.07|2115.37|2123.54|2114.84|23
1625148750000|2021-07-01 14:12:30|2123.51|2114.81|2124.3|2115.6|2124.3|2115.6|2123.51|2114.81|24
1625148760000|2021-07-01 14:12:40|2124.26|2115.56|2123.24|2114.54|2124.43|2115.73|2123.14|2114.44|24
1625148770000|2021-07-01 14:12:50|2123.27|2114.57|2122.02|2113.32|2123.27|2114.57|2121.96|2113.26|22
1625148780000|2021-07-01 14:13:00|2121.92|2113.22|2121.1|2112.4|2121.92|2113.22|2121.1|2112.4|27
1625148790000|2021-07-01 14:13:10|2121.09|2112.39|2118.71|2110.01|2121.09|2112.39|2118.7|2110|26
1625148800000|2021-07-01 14:13:20|2118.83|2110.13|2119.7|2111|2119.7|2111|2118.14|2109.44|27
1625148810000|2021-07-01 14:13:30|2120.02|2111.32|2120.02|2111.32|2120.56|2111.86|2119.63|2110.93|26
1625148820000|2021-07-01 14:13:40|2120.03|2111.33|2119.56|2110.86|2120.03|2111.33|2119.04|2110.34|25
1625148830000|2021-07-01 14:13:50|2119.55|2110.85|2119.83|2111.13|2120.23|2111.53|2119.27|2110.57|19
1625148840000|2021-07-01 14:14:00|2119.78|2111.08|2120.46|2111.76|2120.84|2112.14|2119.78|2111.08|21
1625148850000|2021-07-01 14:14:10|2120.44|2111.74|2121.31|2112.61|2121.31|2112.61|2120.44|2111.74|24
1625148860000|2021-07-01 14:14:20|2121.35|2112.65|2121.47|2112.77|2121.52|2112.82|2121.07|2112.37|23
1625148870000|2021-07-01 14:14:30|2121.46|2112.76|2122.01|2113.31|2122.18|2113.48|2121.46|2112.76|22
1625148880000|2021-07-01 14:14:40|2121.81|2113.11|2123.1|2114.4|2123.1|2114.4|2121.81|2113.11|26
1625148890000|2021-07-01 14:14:50|2123.18|2114.48|2123.94|2115.24|2124.27|2115.57|2123.18|2114.48|25
1625148900000|2021-07-01 14:15:00|2123.96|2115.26|2124.1|2115.4|2124.16|2115.46|2123.07|2114.37|25
1625148910000|2021-07-01 14:15:10|2124.23|2115.53|2125.06|2116.36|2125.15|2116.45|2124.23|2115.53|25
1625148920000|2021-07-01 14:15:20|2125.12|2116.42|2125.02|2116.32|2125.24|2116.54|2124.96|2116.26|22
1625148930000|2021-07-01 14:15:30|2125.01|2116.31|2124.22|2115.52|2125.01|2116.31|2124.22|2115.52|23
1625148940000|2021-07-01 14:15:40|2124.16|2115.46|2121.71|2113.01|2124.16|2115.46|2121.71|2113.01|18
1625148950000|2021-07-01 14:15:50|2121.56|2112.86|2119.76|2111.06|2121.56|2112.86|2119.76|2111.06|22
1625148960000|2021-07-01 14:16:00|2119.57|2110.87|2118.73|2110.03|2119.57|2110.87|2117.14|2108.44|22
1625148970000|2021-07-01 14:16:10|2118.75|2110.05|2117.32|2108.62|2118.75|2110.05|2117.09|2108.39|21
1625148980000|2021-07-01 14:16:20|2117.26|2108.56|2117.65|2108.95|2117.65|2108.95|2116.4|2107.7|24
1625148990000|2021-07-01 14:16:30|2118.15|2109.45|2118.68|2109.98|2119.62|2110.92|2118.15|2109.45|25
1625149000000|2021-07-01 14:16:40|2118.55|2109.85|2118.86|2110.16|2119.7|2111|2117.4|2108.7|27
1625149010000|2021-07-01 14:16:50|2118.85|2110.15|2118.62|2109.92|2118.86|2110.16|2117.3|2108.6|23
1625149020000|2021-07-01 14:17:00|2118.95|2110.25|2119.29|2110.59|2119.67|2110.97|2118.58|2109.88|28
1625149030000|2021-07-01 14:17:10|2118.93|2110.23|2119.48|2110.78|2119.48|2110.78|2118.64|2109.94|28
1625149040000|2021-07-01 14:17:20|2119.89|2111.19|2120.61|2111.91|2121.05|2112.35|2119.35|2110.65|26
1625149050000|2021-07-01 14:17:30|2120.46|2111.76|2120.63|2111.93|2121.39|2112.69|2120.36|2111.66|27
1625149060000|2021-07-01 14:17:40|2120.65|2111.95|2121.45|2112.75|2121.58|2112.88|2120.56|2111.86|25
1625149070000|2021-07-01 14:17:50|2121.55|2112.85|2123.45|2114.75|2123.58|2114.88|2121.55|2112.85|26
1625149080000|2021-07-01 14:18:00|2123.44|2114.74|2120.99|2112.29|2123.44|2114.74|2120.99|2112.29|24
1625149090000|2021-07-01 14:18:10|2121.12|2112.42|2115.4|2106.7|2121.12|2112.42|2115.4|2106.7|26
1625149100000|2021-07-01 14:18:20|2115.71|2107.01|2112.26|2103.56|2115.71|2107.01|2111.73|2103.03|27
1625149110000|2021-07-01 14:18:30|2111.84|2103.14|2109.77|2101.07|2112.65|2103.95|2108.3|2099.6|24
1625149120000|2021-07-01 14:18:40|2109.97|2101.27|2105.35|2096.65|2109.97|2101.27|2105.25|2096.55|27
1625149130000|2021-07-01 14:18:50|2105.58|2096.88|2106.03|2097.33|2107.7|2099|2105.49|2096.79|27
1625149140000|2021-07-01 14:19:00|2106.56|2097.86|2109.18|2100.48|2109.6|2100.9|2106.44|2097.74|29
1625149150000|2021-07-01 14:19:10|2109.25|2100.55|2107.46|2098.76|2109.25|2100.55|2107.13|2098.43|27
1625149160000|2021-07-01 14:19:20|2107.34|2098.64|2102.08|2093.38|2107.34|2098.64|2101.68|2092.98|27
1625149170000|2021-07-01 14:19:30|2101.97|2093.27|2101.6|2092.9|2104|2095.3|2101.38|2092.68|26
1625149180000|2021-07-01 14:19:40|2101.86|2093.16|2102.78|2094.08|2102.78|2094.08|2098.95|2090.25|21
1625149190000|2021-07-01 14:19:50|2102.69|2093.99|2101.23|2092.53|2102.78|2094.08|2101.1|2092.4|20
1625149200000|2021-07-01 14:20:00|2101.1|2092.4|2104.95|2096.25|2104.95|2096.25|2101.1|2092.4|18
1625149210000|2021-07-01 14:20:10|2104.98|2096.28|2105.04|2096.34|2106.33|2097.63|2104.15|2095.45|27
1625149220000|2021-07-01 14:20:20|2104.7|2096|2106.28|2097.58|2106.28|2097.58|2104.36|2095.66|24
1625149230000|2021-07-01 14:20:30|2106.3|2097.6|2106.68|2097.98|2106.68|2097.98|2105.62|2096.92|26
1625149240000|2021-07-01 14:20:40|2106.75|2098.05|2108.68|2099.98|2109.53|2100.83|2106.75|2098.05|28
1625149250000|2021-07-01 14:20:50|2108.22|2099.52|2107.4|2098.7|2108.22|2099.52|2107.23|2098.53|29
1625149260000|2021-07-01 14:21:00|2107.56|2098.86|2105.26|2096.56|2107.83|2099.13|2104.53|2095.83|21
1625149270000|2021-07-01 14:21:10|2105.31|2096.61|2105.4|2096.7|2106.99|2098.29|2105.17|2096.47|26
1625149280000|2021-07-01 14:21:20|2105.36|2096.66|2105.29|2096.59|2106.34|2097.64|2104.73|2096.03|26
1625149290000|2021-07-01 14:21:30|2104.82|2096.12|2107.41|2098.71|2108.46|2099.76|2104.82|2096.12|27
1625149300000|2021-07-01 14:21:40|2108.03|2099.33|2110.45|2101.75|2110.51|2101.81|2108|2099.3|27
1625149310000|2021-07-01 14:21:50|2110.7|2102|2109.1|2100.4|2111.1|2102.4|2108.92|2100.22|26
1625149320000|2021-07-01 14:22:00|2108.65|2099.95|2106.33|2097.63|2109.03|2100.33|2105.96|2097.26|24
1625149330000|2021-07-01 14:22:10|2106.34|2097.64|2105.74|2097.04|2106.84|2098.14|2105.6|2096.9|18
1625149340000|2021-07-01 14:22:20|2105.79|2097.09|2106.17|2097.47|2106.6|2097.9|2105.49|2096.79|15
1625149350000|2021-07-01 14:22:30|2106.56|2097.86|2106.01|2097.31|2106.56|2097.86|2105.67|2096.97|9
1625149360000|2021-07-01 14:22:40|2106.38|2097.68|2106.17|2097.47|2106.38|2097.68|2106.13|2097.43|10
1625149370000|2021-07-01 14:22:50|2106.24|2097.54|2104.75|2096.05|2106.24|2097.54|2104.75|2096.05|12
1625149380000|2021-07-01 14:23:00|2104.14|2095.44|2103.43|2094.73|2104.14|2095.44|2103.13|2094.43|16
1625149390000|2021-07-01 14:23:10|2103.38|2094.68|2103.33|2094.63|2104.12|2095.42|2102.91|2094.21|23
1625149400000|2021-07-01 14:23:20|2103.4|2094.7|2104.49|2095.79|2104.89|2096.19|2103.15|2094.45|23
1625149410000|2021-07-01 14:23:30|2104.51|2095.81|2104.58|2095.88|2104.87|2096.17|2104.25|2095.55|15
1625149420000|2021-07-01 14:23:40|2104.55|2095.85|2106.8|2098.1|2106.8|2098.1|2104.48|2095.78|14
1625149430000|2021-07-01 14:23:50|2106.85|2098.15|2106.93|2098.23|2106.98|2098.28|2106.7|2098|8
1625149440000|2021-07-01 14:24:00|2106.77|2098.07|2105.37|2096.67|2107.12|2098.42|2105.18|2096.48|16
1625149450000|2021-07-01 14:24:10|2105.38|2096.68|2103.72|2095.02|2105.65|2096.95|2103.72|2095.02|20
1625149460000|2021-07-01 14:24:20|2103.66|2094.96|2104.13|2095.43|2104.28|2095.58|2103.66|2094.96|23
1625149470000|2021-07-01 14:24:30|2104.12|2095.42|2105.75|2097.05|2105.9|2097.2|2103.9|2095.2|22
1625149480000|2021-07-01 14:24:40|2105.73|2097.03|2104.68|2095.98|2105.92|2097.22|2104.68|2095.98|18
1625149490000|2021-07-01 14:24:50|2104.67|2095.97|2104.67|2095.97|2105.76|2097.06|2104.66|2095.96|22
1625149500000|2021-07-01 14:25:00|2104.66|2095.96|2105.17|2096.47|2105.19|2096.49|2104.5|2095.8|24
1625149510000|2021-07-01 14:25:10|2105.19|2096.49|2107.07|2098.37|2107.07|2098.37|2105.08|2096.38|21
1625149520000|2021-07-01 14:25:20|2106.83|2098.13|2106.71|2098.01|2107.65|2098.95|2106.71|2098.01|27
1625149530000|2021-07-01 14:25:30|2106.73|2098.03|2106.63|2097.93|2106.86|2098.16|2106.48|2097.78|16
1625149540000|2021-07-01 14:25:40|2106.77|2098.07|2106.8|2098.1|2106.86|2098.16|2106.56|2097.86|18
1625149550000|2021-07-01 14:25:50|2106.75|2098.05|2107.13|2098.43|2107.33|2098.63|2106.69|2097.99|22
1625149560000|2021-07-01 14:26:00|2107.02|2098.32|2106.19|2097.49|2107.02|2098.32|2106.19|2097.49|19
1625149570000|2021-07-01 14:26:10|2106.21|2097.51|2106.03|2097.33|2106.44|2097.74|2106.03|2097.33|21
1625149580000|2021-07-01 14:26:20|2106.05|2097.35|2106.04|2097.34|2106.09|2097.39|2105.59|2096.89|20
1625149590000|2021-07-01 14:26:30|2106.06|2097.36|2106.21|2097.51|2106.21|2097.51|2106.06|2097.36|11
1625149600000|2021-07-01 14:26:40|2106.17|2097.47|2107.06|2098.36|2107.06|2098.36|2106.03|2097.33|15
1625149610000|2021-07-01 14:26:50|2107|2098.3|2106.1|2097.4|2107|2098.3|2105.66|2096.96|18
1625149620000|2021-07-01 14:27:00|2106.11|2097.41|2106.81|2098.11|2106.88|2098.18|2106.11|2097.41|16
1625149630000|2021-07-01 14:27:10|2106.82|2098.12|2106.64|2097.94|2107.2|2098.5|2106.64|2097.94|12
1625149640000|2021-07-01 14:27:20|2106.89|2098.19|2105.58|2096.88|2107.08|2098.38|2105.58|2096.88|15
1625149650000|2021-07-01 14:27:30|2105.33|2096.63|2105.74|2097.04|2105.79|2097.09|2105.22|2096.52|23
1625149660000|2021-07-01 14:27:40|2105.75|2097.05|2106.65|2097.95|2106.68|2097.98|2105.75|2097.05|20
1625149670000|2021-07-01 14:27:50|2106.6|2097.9|2106.68|2097.98|2106.88|2098.18|2106.6|2097.9|21
1625149680000|2021-07-01 14:28:00|2106.74|2098.04|2106.19|2097.49|2106.84|2098.14|2106.19|2097.49|18
1625149690000|2021-07-01 14:28:10|2106.18|2097.48|2105.48|2096.78|2106.42|2097.72|2105.48|2096.78|12
1625149700000|2021-07-01 14:28:20|2105.39|2096.69|2104.57|2095.87|2105.39|2096.69|2104.57|2095.87|20
1625149710000|2021-07-01 14:28:30|2104.5|2095.8|2104.32|2095.62|2104.5|2095.8|2104.16|2095.46|19
1625149720000|2021-07-01 14:28:40|2104.28|2095.58|2103.88|2095.18|2104.49|2095.79|2102.42|2093.72|19
1625149730000|2021-07-01 14:28:50|2103.67|2094.97|2103.08|2094.38|2103.74|2095.04|2102.56|2093.86|25
1625149740000|2021-07-01 14:29:00|2103.43|2094.73|2103.43|2094.73|2103.78|2095.08|2103.22|2094.52|23
1625149750000|2021-07-01 14:29:10|2103.5|2094.8|2104.12|2095.42|2104.4|2095.7|2103.5|2094.8|20
1625149760000|2021-07-01 14:29:20|2104.33|2095.63|2105.23|2096.53|2105.3|2096.6|2104.31|2095.61|26
1625149770000|2021-07-01 14:29:30|2105.29|2096.59|2104.59|2095.89|2105.68|2096.98|2104.56|2095.86|26
1625149780000|2021-07-01 14:29:40|2104.43|2095.73|2101.84|2093.14|2105.19|2096.49|2101.84|2093.14|24
1625149790000|2021-07-01 14:29:50|2101.97|2093.27|2102.97|2094.27|2102.97|2094.27|2101.28|2092.58|27
1625149800000|2021-07-01 14:30:00|2103.23|2094.53|2098.59|2089.89|2103.23|2094.53|2098.58|2089.88|29
1625149810000|2021-07-01 14:30:10|2098.53|2089.83|2098.48|2089.78|2100.37|2091.67|2098.48|2089.78|28
1625149820000|2021-07-01 14:30:20|2098.4|2089.7|2099.75|2091.05|2100.19|2091.49|2098.4|2089.7|25
1625149830000|2021-07-01 14:30:30|2099.56|2090.86|2099.77|2091.07|2100.42|2091.72|2098.58|2089.88|26
1625149840000|2021-07-01 14:30:40|2099.79|2091.09|2099.68|2090.98|2100.25|2091.55|2099.68|2090.98|26
1625149850000|2021-07-01 14:30:50|2098.76|2090.06|2094.8|2086.1|2098.76|2090.06|2094.36|2085.66|27
1625149860000|2021-07-01 14:31:00|2094.41|2085.71|2083.92|2075.22|2094.41|2085.71|2083.92|2075.22|29
1625149870000|2021-07-01 14:31:10|2083.68|2074.98|2084.93|2076.23|2085.71|2077.01|2082.11|2073.41|29
1625149880000|2021-07-01 14:31:20|2084.92|2076.22|2086.53|2077.83|2086.73|2078.03|2083.82|2075.12|28
1625149890000|2021-07-01 14:31:30|2087.65|2078.95|2087.43|2078.73|2088.37|2079.67|2086.16|2077.46|27
1625149900000|2021-07-01 14:31:40|2086.55|2077.85|2084.62|2075.92|2086.55|2077.85|2082.66|2073.96|29
1625149910000|2021-07-01 14:31:50|2084.4|2075.7|2085.26|2076.56|2086.06|2077.36|2084.4|2075.7|28
1625149920000|2021-07-01 14:32:00|2085.74|2077.04|2084.95|2076.25|2085.86|2077.16|2083.57|2074.87|28
1625149930000|2021-07-01 14:32:10|2084.67|2075.97|2082.59|2073.89|2085.27|2076.57|2082.59|2073.89|28
1625149940000|2021-07-01 14:32:20|2082.57|2073.87|2080.75|2072.05|2082.57|2073.87|2080.16|2071.46|27
1625149950000|2021-07-01 14:32:30|2080.32|2071.62|2081.22|2072.52|2081.33|2072.63|2080.31|2071.61|28
1625149960000|2021-07-01 14:32:40|2081.29|2072.59|2083.66|2074.96|2084.36|2075.66|2081.25|2072.55|26
1625149970000|2021-07-01 14:32:50|2083.09|2074.39|2082.82|2074.12|2083.52|2074.82|2081.8|2073.1|28
1625149980000|2021-07-01 14:33:00|2082.95|2074.25|2082.86|2074.16|2082.95|2074.25|2081.57|2072.87|25
1625149990000|2021-07-01 14:33:10|2082.97|2074.27|2085.47|2076.77|2085.47|2076.77|2082.9|2074.2|26
1625150000000|2021-07-01 14:33:20|2085.41|2076.71|2085.83|2077.13|2086.08|2077.38|2084.6|2075.9|22
1625150010000|2021-07-01 14:33:30|2086.03|2077.33|2086.7|2078|2086.9|2078.2|2085.73|2077.03|16
1625150020000|2021-07-01 14:33:40|2086.71|2078.01|2086.91|2078.21|2087.06|2078.36|2086.7|2078|21
1625150030000|2021-07-01 14:33:50|2086.96|2078.26|2086.91|2078.21|2087.28|2078.58|2086.56|2077.86|15
1625150040000|2021-07-01 14:34:00|2086.82|2078.12|2087.41|2078.71|2087.79|2079.09|2086.82|2078.12|20
1625150050000|2021-07-01 14:34:10|2086.25|2077.55|2086.19|2077.49|2087.21|2078.51|2086.16|2077.46|24
1625150060000|2021-07-01 14:34:20|2086.42|2077.72|2085.69|2076.99|2086.59|2077.89|2085.53|2076.83|26
1625150070000|2021-07-01 14:34:30|2085.77|2077.07|2085.06|2076.36|2086.35|2077.65|2084.76|2076.06|25
1625150080000|2021-07-01 14:34:40|2085.01|2076.31|2085.26|2076.56|2085.29|2076.59|2084.6|2075.9|25
1625150090000|2021-07-01 14:34:50|2084.89|2076.19|2084.82|2076.12|2085.06|2076.36|2084.49|2075.79|27
1625150100000|2021-07-01 14:35:00|2084.73|2076.03|2085.66|2076.96|2085.66|2076.96|2084.63|2075.93|22
1625150110000|2021-07-01 14:35:10|2085.63|2076.93|2085.01|2076.31|2085.74|2077.04|2084.66|2075.96|26
1625150120000|2021-07-01 14:35:20|2085.15|2076.45|2086.51|2077.81|2086.68|2077.98|2085.15|2076.45|25
1625150130000|2021-07-01 14:35:30|2086.52|2077.82|2086.61|2077.91|2087.52|2078.82|2086.52|2077.82|23
1625150140000|2021-07-01 14:35:40|2086.91|2078.21|2088.7|2080|2088.94|2080.24|2086.86|2078.16|27
1625150150000|2021-07-01 14:35:50|2088.69|2079.99|2088.97|2080.27|2089.35|2080.65|2088.34|2079.64|26
1625150160000|2021-07-01 14:36:00|2088.9|2080.2|2089.39|2080.69|2089.39|2080.69|2088.53|2079.83|25
1625150170000|2021-07-01 14:36:10|2089.41|2080.71|2089.11|2080.41|2089.52|2080.82|2088.8|2080.1|20
1625150180000|2021-07-01 14:36:20|2088.95|2080.25|2089.75|2081.05|2089.81|2081.11|2088.95|2080.25|24
1625150190000|2021-07-01 14:36:30|2089.66|2080.96|2089.29|2080.59|2091.03|2082.33|2089.24|2080.54|28
1625150200000|2021-07-01 14:36:40|2090.14|2081.44|2090.88|2082.18|2090.88|2082.18|2089.15|2080.45|26
1625150210000|2021-07-01 14:36:50|2090.1|2081.4|2090.28|2081.58|2090.69|2081.99|2089.55|2080.85|25
1625150220000|2021-07-01 14:37:00|2090.39|2081.69|2090.49|2081.79|2090.61|2081.91|2090.37|2081.67|23
1625150230000|2021-07-01 14:37:10|2090.56|2081.86|2090.4|2081.7|2090.79|2082.09|2090.35|2081.65|24
1625150240000|2021-07-01 14:37:20|2090.36|2081.66|2089.67|2080.97|2090.56|2081.86|2089.67|2080.97|22
1625150250000|2021-07-01 14:37:30|2089.71|2081.01|2089.04|2080.34|2090.07|2081.37|2088.97|2080.27|24
1625150260000|2021-07-01 14:37:40|2088.98|2080.28|2088.46|2079.76|2089.29|2080.59|2088.46|2079.76|26
1625150270000|2021-07-01 14:37:50|2088.45|2079.75|2088.11|2079.41|2088.47|2079.77|2087.61|2078.91|28
1625150280000|2021-07-01 14:38:00|2088.02|2079.32|2087.75|2079.05|2088.34|2079.64|2087.75|2079.05|26
1625150290000|2021-07-01 14:38:10|2087.72|2079.02|2089.36|2080.66|2089.36|2080.66|2087.72|2079.02|23
1625150300000|2021-07-01 14:38:20|2089.28|2080.58|2088.89|2080.19|2089.28|2080.58|2088.78|2080.08|23
1625150310000|2021-07-01 14:38:30|2088.76|2080.06|2089.28|2080.58|2089.59|2080.89|2088.75|2080.05|26
1625150320000|2021-07-01 14:38:40|2089.31|2080.61|2089.39|2080.69|2089.69|2080.99|2089.26|2080.56|27
1625150330000|2021-07-01 14:38:50|2089.66|2080.96|2086.72|2078.02|2089.66|2080.96|2086.62|2077.92|27
1625150340000|2021-07-01 14:39:00|2086.47|2077.77|2084.55|2075.85|2086.47|2077.77|2084.35|2075.65|24
1625150350000|2021-07-01 14:39:10|2084.52|2075.82|2084.41|2075.71|2084.78|2076.08|2084.05|2075.35|22
1625150360000|2021-07-01 14:39:20|2084.32|2075.62|2083.79|2075.09|2084.4|2075.7|2082.81|2074.11|24
1625150370000|2021-07-01 14:39:30|2083.92|2075.22|2085.41|2076.71|2085.41|2076.71|2083.45|2074.75|25
1625150380000|2021-07-01 14:39:40|2085.36|2076.66|2085.83|2077.13|2086.37|2077.67|2085.36|2076.66|24
1625150390000|2021-07-01 14:39:50|2085.8|2077.1|2085.28|2076.58|2086.08|2077.38|2085.01|2076.31|23
1625150400000|2021-07-01 14:40:00|2085.31|2076.61|2085.43|2076.73|2085.43|2076.73|2084.69|2075.99|22
1625150410000|2021-07-01 14:40:10|2085.48|2076.78|2087.25|2078.55|2087.44|2078.74|2085.34|2076.64|18
1625150420000|2021-07-01 14:40:20|2087.55|2078.85|2088.69|2079.99|2088.86|2080.16|2087.55|2078.85|27
1625150430000|2021-07-01 14:40:30|2088.65|2079.95|2093.03|2084.33|2093.03|2084.33|2088.6|2079.9|26
1625150440000|2021-07-01 14:40:40|2092.89|2084.19|2092.03|2083.33|2092.89|2084.19|2091.22|2082.52|28
1625150450000|2021-07-01 14:40:50|2091.99|2083.29|2092.17|2083.47|2092.39|2083.69|2091.86|2083.16|24
1625150460000|2021-07-01 14:41:00|2091.97|2083.27|2093.76|2085.06|2093.76|2085.06|2091.97|2083.27|26
1625150470000|2021-07-01 14:41:10|2093.73|2085.03|2093.76|2085.06|2093.86|2085.16|2091.65|2082.95|29
1625150480000|2021-07-01 14:41:20|2093.7|2085|2096.41|2087.71|2096.41|2087.71|2093.69|2084.99|24
1625150490000|2021-07-01 14:41:30|2096.58|2087.88|2096.58|2087.88|2097.28|2088.58|2096.37|2087.67|24
1625150500000|2021-07-01 14:41:40|2096.6|2087.9|2096.23|2087.53|2096.98|2088.28|2095.77|2087.07|27
1625150510000|2021-07-01 14:41:50|2096.21|2087.51|2095.04|2086.34|2096.33|2087.63|2095.04|2086.34|25
1625150520000|2021-07-01 14:42:00|2094.6|2085.9|2093.41|2084.71|2094.77|2086.07|2093.22|2084.52|24
1625150530000|2021-07-01 14:42:10|2093.27|2084.57|2090.68|2081.98|2093.27|2084.57|2090.5|2081.8|29
1625150540000|2021-07-01 14:42:20|2090.66|2081.96|2091.72|2083.02|2092.35|2083.65|2090.64|2081.94|25
1625150550000|2021-07-01 14:42:30|2091.76|2083.06|2091.33|2082.63|2091.76|2083.06|2090.74|2082.04|21
1625150560000|2021-07-01 14:42:40|2091.4|2082.7|2093.33|2084.63|2093.33|2084.63|2091.3|2082.6|24
1625150570000|2021-07-01 14:42:50|2093.24|2084.54|2093.46|2084.76|2093.59|2084.89|2093.14|2084.44|24
1625150580000|2021-07-01 14:43:00|2093.21|2084.51|2092.06|2083.36|2093.29|2084.59|2091.66|2082.96|24
1625150590000|2021-07-01 14:43:10|2091.97|2083.27|2092.74|2084.04|2092.75|2084.05|2091.94|2083.24|21
1625150600000|2021-07-01 14:43:20|2092.67|2083.97|2092.63|2083.93|2092.74|2084.04|2092.25|2083.55|11
1625150610000|2021-07-01 14:43:30|2092.55|2083.85|2092|2083.3|2092.68|2083.98|2092|2083.3|16
1625150620000|2021-07-01 14:43:40|2092.01|2083.31|2091.07|2082.37|2092.03|2083.33|2091.07|2082.37|22
1625150630000|2021-07-01 14:43:50|2091.08|2082.38|2090.18|2081.48|2091.11|2082.41|2089.79|2081.09|20
1625150640000|2021-07-01 14:44:00|2090.08|2081.38|2091.05|2082.35|2091.05|2082.35|2089.98|2081.28|21
1625150650000|2021-07-01 14:44:10|2091.37|2082.67|2090.39|2081.69|2091.67|2082.97|2090.38|2081.68|23
1625150660000|2021-07-01 14:44:20|2090.37|2081.67|2091.66|2082.96|2091.67|2082.97|2090.26|2081.56|24
1625150670000|2021-07-01 14:44:30|2091.76|2083.06|2091.9|2083.2|2092.11|2083.41|2091.44|2082.74|23
1625150680000|2021-07-01 14:44:40|2091.75|2083.05|2091.6|2082.9|2091.86|2083.16|2091.13|2082.43|22
1625150690000|2021-07-01 14:44:50|2091.55|2082.85|2090.52|2081.82|2091.55|2082.85|2090.52|2081.82|18
1625150700000|2021-07-01 14:45:00|2090.41|2081.71|2088.87|2080.17|2090.41|2081.71|2088.57|2079.87|26
1625150710000|2021-07-01 14:45:10|2088.91|2080.21|2091.89|2083.19|2091.89|2083.19|2088.55|2079.85|28
1625150720000|2021-07-01 14:45:20|2091.96|2083.26|2092.73|2084.03|2093.02|2084.32|2091.86|2083.16|26
1625150730000|2021-07-01 14:45:30|2092.78|2084.08|2092.78|2084.08|2092.88|2084.18|2092.66|2083.96|27
1625150740000|2021-07-01 14:45:40|2092.75|2084.05|2092.78|2084.08|2092.92|2084.22|2092.56|2083.86|24
1625150750000|2021-07-01 14:45:50|2092.69|2083.99|2093.87|2085.17|2094.25|2085.55|2092.69|2083.99|26
1625150760000|2021-07-01 14:46:00|2093.92|2085.22|2094.14|2085.44|2094.4|2085.7|2093.82|2085.12|15
1625150770000|2021-07-01 14:46:10|2094.15|2085.45|2093.65|2084.95|2094.24|2085.54|2093.52|2084.82|21
1625150780000|2021-07-01 14:46:20|2093.67|2084.97|2093.44|2084.74|2094.23|2085.53|2092.96|2084.26|22
1625150790000|2021-07-01 14:46:30|2093.45|2084.75|2094.71|2086.01|2094.71|2086.01|2093.2|2084.5|24
1625150800000|2021-07-01 14:46:40|2094.66|2085.96|2094.35|2085.65|2094.71|2086.01|2093.99|2085.29|21
1625150810000|2021-07-01 14:46:50|2094.63|2085.93|2095.37|2086.67|2095.54|2086.84|2094.45|2085.75|25
1625150820000|2021-07-01 14:47:00|2095.39|2086.69|2096.37|2087.67|2096.37|2087.67|2094.87|2086.17|25
1625150830000|2021-07-01 14:47:10|2096.5|2087.8|2095.89|2087.19|2096.84|2088.14|2095.8|2087.1|27
1625150840000|2021-07-01 14:47:20|2095.99|2087.29|2095.15|2086.45|2096.05|2087.35|2094.95|2086.25|18
1625150850000|2021-07-01 14:47:30|2094.96|2086.26|2094.1|2085.4|2094.96|2086.26|2093.75|2085.05|20
1625150860000|2021-07-01 14:47:40|2094.15|2085.45|2094.17|2085.47|2094.31|2085.61|2093.74|2085.04|26
1625150870000|2021-07-01 14:47:50|2094.19|2085.49|2094.12|2085.42|2094.44|2085.74|2093.74|2085.04|12
1625150880000|2021-07-01 14:48:00|2094.11|2085.41|2091.9|2083.2|2094.11|2085.41|2091.41|2082.71|25
1625150890000|2021-07-01 14:48:10|2091.85|2083.15|2091.34|2082.64|2091.93|2083.23|2091.24|2082.54|20
1625150900000|2021-07-01 14:48:20|2091.29|2082.59|2090.71|2082.01|2091.36|2082.66|2090.42|2081.72|28
1625150910000|2021-07-01 14:48:30|2090.36|2081.66|2090.38|2081.68|2091.41|2082.71|2089.83|2081.13|25
1625150920000|2021-07-01 14:48:40|2090.44|2081.74|2091.76|2083.06|2091.76|2083.06|2090.44|2081.74|28
1625150930000|2021-07-01 14:48:50|2091.84|2083.14|2093.59|2084.89|2093.89|2085.19|2091.84|2083.14|22
1625150940000|2021-07-01 14:49:00|2093.66|2084.96|2093.11|2084.41|2094.01|2085.31|2093.04|2084.34|26
1625150950000|2021-07-01 14:49:10|2093.01|2084.31|2091.83|2083.13|2093.01|2084.31|2090.98|2082.28|26
1625150960000|2021-07-01 14:49:20|2091.79|2083.09|2091.47|2082.77|2091.81|2083.11|2091.11|2082.41|23
1625150970000|2021-07-01 14:49:30|2091.48|2082.78|2092.42|2083.72|2092.87|2084.17|2091.42|2082.72|25
1625150980000|2021-07-01 14:49:40|2092.23|2083.53|2090.33|2081.63|2092.52|2083.82|2090.29|2081.59|25
1625150990000|2021-07-01 14:49:50|2090.29|2081.59|2090.96|2082.26|2091.02|2082.32|2090.18|2081.48|24
1625151000000|2021-07-01 14:50:00|2091|2082.3|2089.22|2080.52|2091.02|2082.32|2089.22|2080.52|26
1625151010000|2021-07-01 14:50:10|2089.2|2080.5|2088.57|2079.87|2089.2|2080.5|2088.2|2079.5|24
1625151020000|2021-07-01 14:50:20|2088.58|2079.88|2088.58|2079.88|2089.01|2080.31|2088.35|2079.65|23
1625151030000|2021-07-01 14:50:30|2088.53|2079.83|2087.88|2079.18|2088.67|2079.97|2087.88|2079.18|28
1625151040000|2021-07-01 14:50:40|2088.02|2079.32|2088.73|2080.03|2088.79|2080.09|2087.94|2079.24|24
1625151050000|2021-07-01 14:50:50|2088.72|2080.02|2088.77|2080.07|2089.18|2080.48|2088.56|2079.86|25
1625151060000|2021-07-01 14:51:00|2088.8|2080.1|2088.7|2080|2089.12|2080.42|2088.64|2079.94|25
1625151070000|2021-07-01 14:51:10|2088.77|2080.07|2090.4|2081.7|2090.4|2081.7|2088.42|2079.72|25
1625151080000|2021-07-01 14:51:20|2090.41|2081.71|2090.71|2082.01|2090.71|2082.01|2090.06|2081.36|26
1625151090000|2021-07-01 14:51:30|2090.76|2082.06|2091.32|2082.62|2091.75|2083.05|2090.54|2081.84|26
1625151100000|2021-07-01 14:51:40|2091.25|2082.55|2091.7|2083|2091.7|2083|2090.99|2082.29|25
1625151110000|2021-07-01 14:51:50|2091.67|2082.97|2091.84|2083.14|2092.62|2083.92|2091.67|2082.97|27
1625151120000|2021-07-01 14:52:00|2091.82|2083.12|2089.4|2080.7|2091.82|2083.12|2089.4|2080.7|28
1625151130000|2021-07-01 14:52:10|2089.34|2080.64|2088.84|2080.14|2089.35|2080.65|2088.32|2079.62|21
1625151140000|2021-07-01 14:52:20|2088.86|2080.16|2089.53|2080.83|2089.61|2080.91|2088.22|2079.52|26
1625151150000|2021-07-01 14:52:30|2089.44|2080.74|2087.76|2079.06|2089.58|2080.88|2087.76|2079.06|24
1625151160000|2021-07-01 14:52:40|2087.42|2078.72|2086.17|2077.47|2087.42|2078.72|2086.12|2077.42|25
1625151170000|2021-07-01 14:52:50|2086.32|2077.62|2087.1|2078.4|2087.72|2079.02|2086.17|2077.47|26
1625151180000|2021-07-01 14:53:00|2087.11|2078.41|2086.87|2078.17|2087.11|2078.41|2086.84|2078.14|15
1625151190000|2021-07-01 14:53:10|2086.94|2078.24|2086.76|2078.06|2087.69|2078.99|2086.76|2078.06|19
1625151200000|2021-07-01 14:53:20|2086.75|2078.05|2086.73|2078.03|2086.8|2078.1|2086.17|2077.47|22
1625151210000|2021-07-01 14:53:30|2086.67|2077.97|2087.77|2079.07|2087.93|2079.23|2086.66|2077.96|23
1625151220000|2021-07-01 14:53:40|2087.75|2079.05|2087.51|2078.81|2088.08|2079.38|2087.51|2078.81|21
1625151230000|2021-07-01 14:53:50|2087.54|2078.84|2088.59|2079.89|2088.67|2079.97|2087.54|2078.84|22
1625151240000|2021-07-01 14:54:00|2088.58|2079.88|2087.19|2078.49|2088.58|2079.88|2087.19|2078.49|25
1625151250000|2021-07-01 14:54:10|2087.14|2078.44|2087.76|2079.06|2088.09|2079.39|2087.14|2078.44|18
1625151260000|2021-07-01 14:54:20|2087.78|2079.08|2088.1|2079.4|2088.11|2079.41|2087.78|2079.08|14
1625151270000|2021-07-01 14:54:30|2088.2|2079.5|2089.73|2081.03|2089.73|2081.03|2088.06|2079.36|25
1625151280000|2021-07-01 14:54:40|2090.37|2081.67|2091.69|2082.99|2091.69|2082.99|2090.37|2081.67|27
1625151290000|2021-07-01 14:54:50|2092.01|2083.31|2092.82|2084.12|2093.17|2084.47|2091.99|2083.29|24
1625151300000|2021-07-01 14:55:00|2092.9|2084.2|2093.88|2085.18|2093.89|2085.19|2092.44|2083.74|25
1625151310000|2021-07-01 14:55:10|2093.97|2085.27|2094.67|2085.97|2094.83|2086.13|2093.96|2085.26|25
1625151320000|2021-07-01 14:55:20|2094.62|2085.92|2094.3|2085.6|2094.84|2086.14|2093.86|2085.16|27
1625151330000|2021-07-01 14:55:30|2094.29|2085.59|2094.58|2085.88|2094.81|2086.11|2094.29|2085.59|20
1625151340000|2021-07-01 14:55:40|2094.57|2085.87|2097.5|2088.8|2097.63|2088.93|2094.57|2085.87|28
1625151350000|2021-07-01 14:55:50|2097.05|2088.35|2096.12|2087.42|2097.45|2088.75|2096.12|2087.42|24
1625151360000|2021-07-01 14:56:00|2095.76|2087.06|2096.3|2087.6|2096.3|2087.6|2095.35|2086.65|21
1625151370000|2021-07-01 14:56:10|2096.31|2087.61|2097.04|2088.34|2098.35|2089.65|2096.31|2087.61|23
1625151380000|2021-07-01 14:56:20|2096.98|2088.28|2097.83|2089.13|2098.35|2089.65|2096.98|2088.28|24
1625151390000|2021-07-01 14:56:30|2097.94|2089.24|2097.22|2088.52|2098.05|2089.35|2097.19|2088.49|20
1625151400000|2021-07-01 14:56:40|2097.19|2088.49|2097.47|2088.77|2097.51|2088.81|2097.11|2088.41|21
1625151410000|2021-07-01 14:56:50|2097.48|2088.78|2097.11|2088.41|2097.56|2088.86|2096.74|2088.04|26
1625151420000|2021-07-01 14:57:00|2097.45|2088.75|2097.12|2088.42|2097.45|2088.75|2096.99|2088.29|16
1625151430000|2021-07-01 14:57:10|2097.07|2088.37|2096.92|2088.22|2097.21|2088.51|2096.86|2088.16|21
1625151440000|2021-07-01 14:57:20|2096.9|2088.2|2097.1|2088.4|2097.3|2088.6|2096.86|2088.16|17
1625151450000|2021-07-01 14:57:30|2097.09|2088.39|2096.55|2087.85|2097.18|2088.48|2096.51|2087.81|22
1625151460000|2021-07-01 14:57:40|2096.58|2087.88|2096.36|2087.66|2096.67|2087.97|2095.87|2087.17|28
1625151470000|2021-07-01 14:57:50|2096.35|2087.65|2096.45|2087.75|2096.58|2087.88|2096.34|2087.64|21
1625151480000|2021-07-01 14:58:00|2096.25|2087.55|2096.5|2087.8|2096.58|2087.88|2096.23|2087.53|20
1625151490000|2021-07-01 14:58:10|2096.49|2087.79|2096.2|2087.5|2096.49|2087.79|2095.73|2087.03|26
1625151500000|2021-07-01 14:58:20|2096.19|2087.49|2093.29|2084.59|2096.2|2087.5|2093.29|2084.59|26
1625151510000|2021-07-01 14:58:30|2093.3|2084.6|2092.41|2083.71|2093.3|2084.6|2091.99|2083.29|27
1625151520000|2021-07-01 14:58:40|2092.43|2083.73|2093.48|2084.78|2093.56|2084.86|2092.12|2083.42|26
1625151530000|2021-07-01 14:58:50|2093.29|2084.59|2092.94|2084.24|2093.57|2084.87|2092.94|2084.24|29
1625151540000|2021-07-01 14:59:00|2092.92|2084.22|2093.28|2084.58|2093.37|2084.67|2092.54|2083.84|24
1625151550000|2021-07-01 14:59:10|2093.39|2084.69|2094.57|2085.87|2094.87|2086.17|2093.12|2084.42|28
1625151560000|2021-07-01 14:59:20|2094.61|2085.91|2095.66|2086.96|2095.66|2086.96|2094.54|2085.84|19
1625151570000|2021-07-01 14:59:30|2095.68|2086.98|2095.5|2086.8|2095.69|2086.99|2095.4|2086.7|18
1625151580000|2021-07-01 14:59:40|2095.56|2086.86|2096.73|2088.03|2096.74|2088.04|2095.55|2086.85|26
1625151590000|2021-07-01 14:59:50|2096.71|2088.01|2097.29|2088.59|2097.37|2088.67|2096.66|2087.96|22
1625151600000|2021-07-01 15:00:00|2098.1|2089.4|2094.5|2085.8|2098.1|2089.4|2094.5|2085.8|27
1625151610000|2021-07-01 15:00:10|2093.95|2085.25|2096.57|2087.87|2097.16|2088.46|2093.69|2084.99|27
1625151620000|2021-07-01 15:00:20|2096.52|2087.82|2098.41|2089.71|2098.41|2089.71|2096.42|2087.72|22
1625151630000|2021-07-01 15:00:30|2098.96|2090.26|2100.91|2092.21|2101.33|2092.63|2098.82|2090.12|26
1625151640000|2021-07-01 15:00:40|2101.06|2092.36|2101.99|2093.29|2102.49|2093.79|2100.76|2092.06|23
1625151650000|2021-07-01 15:00:50|2102.27|2093.57|2101.5|2092.8|2102.54|2093.84|2101.4|2092.7|27
1625151660000|2021-07-01 15:01:00|2101.26|2092.56|2100.19|2091.49|2101.26|2092.56|2100.19|2091.49|26
1625151670000|2021-07-01 15:01:10|2100.13|2091.43|2099.34|2090.64|2100.57|2091.87|2099.25|2090.55|25
1625151680000|2021-07-01 15:01:20|2099.38|2090.68|2101.13|2092.43|2101.13|2092.43|2099.38|2090.68|20
1625151690000|2021-07-01 15:01:30|2101.45|2092.75|2101.51|2092.81|2101.54|2092.84|2101.09|2092.39|18
1625151700000|2021-07-01 15:01:40|2101.49|2092.79|2103.49|2094.79|2103.49|2094.79|2101.49|2092.79|17
1625151710000|2021-07-01 15:01:50|2103.77|2095.07|2106.42|2097.72|2106.42|2097.72|2103.73|2095.03|27
1625151720000|2021-07-01 15:02:00|2106.84|2098.14|2108.43|2099.73|2109.23|2100.53|2106.84|2098.14|25
1625151730000|2021-07-01 15:02:10|2108.24|2099.54|2110.96|2102.26|2110.96|2102.26|2108.24|2099.54|28
1625151740000|2021-07-01 15:02:20|2110.92|2102.22|2112.03|2103.33|2112.11|2103.41|2110.87|2102.17|29
1625151750000|2021-07-01 15:02:30|2112.28|2103.58|2113.96|2105.26|2113.96|2105.26|2112.24|2103.54|26
1625151760000|2021-07-01 15:02:40|2113.47|2104.77|2115.22|2106.52|2115.52|2106.82|2112.82|2104.12|29
1625151770000|2021-07-01 15:02:50|2114.95|2106.25|2114.06|2105.36|2115.81|2107.11|2113.78|2105.08|24
1625151780000|2021-07-01 15:03:00|2114.02|2105.32|2112.94|2104.24|2114.23|2105.53|2112.85|2104.15|24
1625151790000|2021-07-01 15:03:10|2112.92|2104.22|2113.9|2105.2|2114|2105.3|2112.85|2104.15|20
1625151800000|2021-07-01 15:03:20|2115.18|2106.48|2119.45|2110.75|2119.45|2110.75|2115.18|2106.48|27
1625151810000|2021-07-01 15:03:30|2119.54|2110.84|2120.12|2111.42|2120.43|2111.73|2119.13|2110.43|29
1625151820000|2021-07-01 15:03:40|2120.18|2111.48|2121.5|2112.8|2122.57|2113.87|2120.06|2111.36|27
1625151830000|2021-07-01 15:03:50|2121.52|2112.82|2122.16|2113.46|2122.16|2113.46|2120.11|2111.41|28
1625151840000|2021-07-01 15:04:00|2122.13|2113.43|2124.92|2116.22|2127.94|2119.24|2122.13|2113.43|28
1625151850000|2021-07-01 15:04:10|2125.23|2116.53|2133.58|2124.88|2133.99|2125.29|2124.66|2115.96|28
1625151860000|2021-07-01 15:04:20|2132.93|2124.23|2137.96|2129.26|2138.42|2129.72|2132.53|2123.83|26
1625151870000|2021-07-01 15:04:30|2137.78|2129.08|2140.92|2132.22|2141.01|2132.31|2137.43|2128.73|26
1625151880000|2021-07-01 15:04:40|2140.63|2131.93|2142.23|2133.53|2142.94|2134.24|2139.97|2131.27|28
1625151890000|2021-07-01 15:04:50|2142.48|2133.78|2140.07|2131.37|2142.72|2134.02|2139.86|2131.16|27
1625151900000|2021-07-01 15:05:00|2139.85|2131.15|2135.81|2127.11|2140.02|2131.32|2135.6|2126.9|29
1625151910000|2021-07-01 15:05:10|2135.38|2126.68|2135.98|2127.28|2138.01|2129.31|2135.38|2126.68|27
1625151920000|2021-07-01 15:05:20|2135.81|2127.11|2133.29|2124.59|2135.81|2127.11|2133.03|2124.33|27
1625151930000|2021-07-01 15:05:30|2133.1|2124.4|2133.45|2124.75|2134.71|2126.01|2133.1|2124.4|27
1625151940000|2021-07-01 15:05:40|2133.37|2124.67|2132.44|2123.74|2133.37|2124.67|2131.78|2123.08|27
1625151950000|2021-07-01 15:05:50|2132.4|2123.7|2132.85|2124.15|2132.87|2124.17|2131.7|2123|28
1625151960000|2021-07-01 15:06:00|2132.8|2124.1|2132.68|2123.98|2133.89|2125.19|2132.68|2123.98|28
1625151970000|2021-07-01 15:06:10|2132.67|2123.97|2133.29|2124.59|2133.33|2124.63|2131.89|2123.19|27
1625151980000|2021-07-01 15:06:20|2133.06|2124.36|2131.01|2122.31|2133.48|2124.78|2131.01|2122.31|25
1625151990000|2021-07-01 15:06:30|2131.27|2122.57|2130.43|2121.73|2131.27|2122.57|2128.24|2119.54|29
1625152000000|2021-07-01 15:06:40|2130.67|2121.97|2131.46|2122.76|2131.88|2123.18|2129.37|2120.67|27
1625152010000|2021-07-01 15:06:50|2132.64|2123.94|2130.85|2122.15|2132.64|2123.94|2130.71|2122.01|26
1625152020000|2021-07-01 15:07:00|2131.3|2122.6|2128.48|2119.78|2131.59|2122.89|2128.43|2119.73|26
1625152030000|2021-07-01 15:07:10|2128.78|2120.08|2131.55|2122.85|2131.55|2122.85|2128.78|2120.08|27
1625152040000|2021-07-01 15:07:20|2131.99|2123.29|2130.92|2122.22|2132.39|2123.69|2130.92|2122.22|27
1625152050000|2021-07-01 15:07:30|2130.96|2122.26|2131.15|2122.45|2131.33|2122.63|2130.27|2121.57|27
1625152060000|2021-07-01 15:07:40|2131.37|2122.67|2130.96|2122.26|2131.37|2122.67|2130.69|2121.99|28
1625152070000|2021-07-01 15:07:50|2130.92|2122.22|2130.1|2121.4|2130.93|2122.23|2129.81|2121.11|29
1625152080000|2021-07-01 15:08:00|2129.64|2120.94|2132.6|2123.9|2133.01|2124.31|2129.64|2120.94|28
1625152090000|2021-07-01 15:08:10|2132.43|2123.73|2130.34|2121.64|2132.43|2123.73|2130.34|2121.64|25
1625152100000|2021-07-01 15:08:20|2130.27|2121.57|2130.53|2121.83|2130.98|2122.28|2130.24|2121.54|25
1625152110000|2021-07-01 15:08:30|2130.54|2121.84|2130.25|2121.55|2130.89|2122.19|2130.06|2121.36|28
1625152120000|2021-07-01 15:08:40|2130.68|2121.98|2130.21|2121.51|2130.74|2122.04|2129.88|2121.18|23
1625152130000|2021-07-01 15:08:50|2130.31|2121.61|2130.39|2121.69|2130.73|2122.03|2130.1|2121.4|23
1625152140000|2021-07-01 15:09:00|2130.4|2121.7|2130.73|2122.03|2130.93|2122.23|2130.4|2121.7|24
1625152150000|2021-07-01 15:09:10|2130.23|2121.53|2129.55|2120.85|2130.23|2121.53|2129.55|2120.85|17
1625152160000|2021-07-01 15:09:20|2129.34|2120.64|2127.85|2119.15|2129.34|2120.64|2127.83|2119.13|23
1625152170000|2021-07-01 15:09:30|2127.82|2119.12|2127.87|2119.17|2128.33|2119.63|2127.3|2118.6|25
1625152180000|2021-07-01 15:09:40|2127.51|2118.81|2128.2|2119.5|2128.59|2119.89|2127.51|2118.81|27
1625152190000|2021-07-01 15:09:50|2128.1|2119.4|2129.11|2120.41|2129.11|2120.41|2127.96|2119.26|26
1625152200000|2021-07-01 15:10:00|2129.37|2120.67|2128.93|2120.23|2129.85|2121.15|2128.9|2120.2|22
1625152210000|2021-07-01 15:10:10|2128.97|2120.27|2126.96|2118.26|2128.97|2120.27|2126.76|2118.06|25
1625152220000|2021-07-01 15:10:20|2126.74|2118.04|2126.82|2118.12|2127.65|2118.95|2126.72|2118.02|20
1625152230000|2021-07-01 15:10:30|2126.51|2117.81|2125.93|2117.23|2126.59|2117.89|2125.7|2117|21
1625152240000|2021-07-01 15:10:40|2126.02|2117.32|2123.51|2114.81|2126.41|2117.71|2123.51|2114.81|25
1625152250000|2021-07-01 15:10:50|2123.44|2114.74|2124.21|2115.51|2124.38|2115.68|2122.83|2114.13|27
1625152260000|2021-07-01 15:11:00|2124.22|2115.52|2122.3|2113.6|2124.7|2116|2122.3|2113.6|29
1625152270000|2021-07-01 15:11:10|2122.46|2113.76|2122.82|2114.12|2122.84|2114.14|2120.53|2111.83|27
1625152280000|2021-07-01 15:11:20|2122.94|2114.24|2120.89|2112.19|2122.94|2114.24|2120.68|2111.98|23
1625152290000|2021-07-01 15:11:30|2120.81|2112.11|2121.66|2112.96|2122.33|2113.63|2120.06|2111.36|26
1625152300000|2021-07-01 15:11:40|2121.8|2113.1|2122.05|2113.35|2122.05|2113.35|2120.68|2111.98|28
1625152310000|2021-07-01 15:11:50|2122.27|2113.57|2119.97|2111.27|2122.3|2113.6|2119.79|2111.09|26
1625152320000|2021-07-01 15:12:00|2119.86|2111.16|2120.7|2112|2120.72|2112.02|2119.64|2110.94|21
1625152330000|2021-07-01 15:12:10|2120.65|2111.95|2122.16|2113.46|2122.16|2113.46|2120.61|2111.91|24
1625152340000|2021-07-01 15:12:20|2122.2|2113.5|2124.38|2115.68|2125.04|2116.34|2122.2|2113.5|28
1625152350000|2021-07-01 15:12:30|2124.2|2115.5|2125.01|2116.31|2126.23|2117.53|2124.19|2115.49|25
1625152360000|2021-07-01 15:12:40|2124.69|2115.99|2121.94|2113.24|2125.06|2116.36|2121.91|2113.21|26
1625152370000|2021-07-01 15:12:50|2122|2113.3|2122.29|2113.59|2123.28|2114.58|2121.64|2112.94|27
1625152380000|2021-07-01 15:13:00|2121.9|2113.2|2121.02|2112.32|2122.28|2113.58|2120.89|2112.19|25
1625152390000|2021-07-01 15:13:10|2121.06|2112.36|2120.57|2111.87|2121.47|2112.77|2120.02|2111.32|27
1625152400000|2021-07-01 15:13:20|2120.51|2111.81|2121.13|2112.43|2121.59|2112.89|2120.4|2111.7|27
1625152410000|2021-07-01 15:13:30|2121.02|2112.32|2121.14|2112.44|2121.43|2112.73|2121.02|2112.32|17
1625152420000|2021-07-01 15:13:40|2121.17|2112.47|2120.96|2112.26|2121.64|2112.94|2120.76|2112.06|20
1625152430000|2021-07-01 15:13:50|2120.99|2112.29|2120.73|2112.03|2121.02|2112.32|2120.73|2112.03|19
1625152440000|2021-07-01 15:14:00|2120.85|2112.15|2120.9|2112.2|2120.99|2112.29|2120.79|2112.09|18
1625152450000|2021-07-01 15:14:10|2120.88|2112.18|2123.48|2114.78|2124.24|2115.54|2120.7|2112|21
1625152460000|2021-07-01 15:14:20|2123.7|2115|2123.05|2114.35|2123.83|2115.13|2122.96|2114.26|27
1625152470000|2021-07-01 15:14:30|2123.07|2114.37|2122.1|2113.4|2123.56|2114.86|2122.09|2113.39|23
1625152480000|2021-07-01 15:14:40|2122.04|2113.34|2122.1|2113.4|2122.46|2113.76|2122.04|2113.34|20
1625152490000|2021-07-01 15:14:50|2121.95|2113.25|2123.28|2114.58|2123.4|2114.7|2121.92|2113.22|21
1625152500000|2021-07-01 15:15:00|2123.37|2114.67|2122.95|2114.25|2123.39|2114.69|2122.05|2113.35|26
1625152510000|2021-07-01 15:15:10|2122.83|2114.13|2123.52|2114.82|2123.56|2114.86|2122.44|2113.74|23
1625152520000|2021-07-01 15:15:20|2123.46|2114.76|2122.71|2114.01|2123.49|2114.79|2122.65|2113.95|22
1625152530000|2021-07-01 15:15:30|2122.72|2114.02|2122.83|2114.13|2122.84|2114.14|2122.5|2113.8|16
1625152540000|2021-07-01 15:15:40|2122.81|2114.11|2123.56|2114.86|2123.59|2114.89|2122.72|2114.02|20
1625152550000|2021-07-01 15:15:50|2123.72|2115.02|2125.62|2116.92|2125.62|2116.92|2123.71|2115.01|22
1625152560000|2021-07-01 15:16:00|2126.13|2117.43|2125.58|2116.88|2126.35|2117.65|2125.58|2116.88|18
1625152570000|2021-07-01 15:16:10|2125.27|2116.57|2124.83|2116.13|2125.27|2116.57|2124.32|2115.62|26
1625152580000|2021-07-01 15:16:20|2124.84|2116.14|2124.97|2116.27|2124.97|2116.27|2124.58|2115.88|19
1625152590000|2021-07-01 15:16:30|2125.01|2116.31|2124.96|2116.26|2125.05|2116.35|2124.7|2116|19
1625152600000|2021-07-01 15:16:40|2124.98|2116.28|2123.05|2114.35|2125.07|2116.37|2122.89|2114.19|25
1625152610000|2021-07-01 15:16:50|2122.45|2113.75|2121.5|2112.8|2122.76|2114.06|2121.44|2112.74|25
1625152620000|2021-07-01 15:17:00|2121.4|2112.7|2121.98|2113.28|2121.98|2113.28|2121.4|2112.7|21
1625152630000|2021-07-01 15:17:10|2121.93|2113.23|2121.52|2112.82|2121.99|2113.29|2121.47|2112.77|20
1625152640000|2021-07-01 15:17:20|2121.55|2112.85|2121.6|2112.9|2121.62|2112.92|2120.64|2111.94|26
1625152650000|2021-07-01 15:17:30|2121.59|2112.89|2120.15|2111.45|2121.62|2112.92|2120.15|2111.45|23
1625152660000|2021-07-01 15:17:40|2120.14|2111.44|2119.76|2111.06|2120.15|2111.45|2119.41|2110.71|20
1625152670000|2021-07-01 15:17:50|2119.65|2110.95|2119.03|2110.33|2119.65|2110.95|2118.8|2110.1|22
1625152680000|2021-07-01 15:18:00|2119.4|2110.7|2121.02|2112.32|2121.02|2112.32|2119.25|2110.55|28
1625152690000|2021-07-01 15:18:10|2120.93|2112.23|2120.59|2111.89|2121.87|2113.17|2120.33|2111.63|28
1625152700000|2021-07-01 15:18:20|2120.64|2111.94|2121.08|2112.38|2121.42|2112.72|2120.64|2111.94|25
1625152710000|2021-07-01 15:18:30|2120.93|2112.23|2119.86|2111.16|2121.03|2112.33|2119.85|2111.15|25
1625152720000|2021-07-01 15:18:40|2119.74|2111.04|2121.78|2113.08|2121.78|2113.08|2119.67|2110.97|20
1625152730000|2021-07-01 15:18:50|2122.21|2113.51|2120.52|2111.82|2122.45|2113.75|2120.52|2111.82|23
1625152740000|2021-07-01 15:19:00|2120.26|2111.56|2120.27|2111.57|2120.59|2111.89|2120.08|2111.38|22
1625152750000|2021-07-01 15:19:10|2120.24|2111.54|2120.98|2112.28|2121.52|2112.82|2120.24|2111.54|24
1625152760000|2021-07-01 15:19:20|2121.01|2112.31|2121.94|2113.24|2121.94|2113.24|2120.93|2112.23|22
1625152770000|2021-07-01 15:19:30|2121.9|2113.2|2122.62|2113.92|2122.64|2113.94|2121.9|2113.2|21
1625152780000|2021-07-01 15:19:40|2122.69|2113.99|2122.03|2113.33|2122.82|2114.12|2121.67|2112.97|24
1625152790000|2021-07-01 15:19:50|2121.9|2113.2|2121.75|2113.05|2121.9|2113.2|2121.56|2112.86|27
1625152800000|2021-07-01 15:20:00|2121.87|2113.17|2124.22|2115.52|2124.26|2115.56|2121.74|2113.04|26
1625152810000|2021-07-01 15:20:10|2124.05|2115.35|2124.27|2115.57|2124.43|2115.73|2123.54|2114.84|27
1625152820000|2021-07-01 15:20:20|2124.35|2115.65|2123.06|2114.36|2124.4|2115.7|2123.06|2114.36|23
1625152830000|2021-07-01 15:20:30|2123.42|2114.72|2122.98|2114.28|2123.5|2114.8|2122.98|2114.28|15
1625152840000|2021-07-01 15:20:40|2122.95|2114.25|2122.5|2113.8|2123.06|2114.36|2122.43|2113.73|26
1625152850000|2021-07-01 15:20:50|2122.36|2113.66|2123.4|2114.7|2123.4|2114.7|2122.34|2113.64|23
1625152860000|2021-07-01 15:21:00|2123.44|2114.74|2122.54|2113.84|2123.44|2114.74|2122.53|2113.83|21
1625152870000|2021-07-01 15:21:10|2122.51|2113.81|2123.21|2114.51|2123.48|2114.78|2122.36|2113.66|25
1625152880000|2021-07-01 15:21:20|2123.2|2114.5|2122.4|2113.7|2123.2|2114.5|2122.32|2113.62|22
1625152890000|2021-07-01 15:21:30|2122.45|2113.75|2124.25|2115.55|2124.58|2115.88|2122.13|2113.43|24
1625152900000|2021-07-01 15:21:40|2124.24|2115.54|2123.74|2115.04|2124.38|2115.68|2123.62|2114.92|27
1625152910000|2021-07-01 15:21:50|2124.09|2115.39|2123.01|2114.31|2124.22|2115.52|2122.93|2114.23|21
1625152920000|2021-07-01 15:22:00|2122.76|2114.06|2122.56|2113.86|2122.76|2114.06|2122.24|2113.54|22
1625152930000|2021-07-01 15:22:10|2122.61|2113.91|2122.51|2113.81|2122.93|2114.23|2122.51|2113.81|12
1625152940000|2021-07-01 15:22:20|2122.47|2113.77|2122.52|2113.82|2122.52|2113.82|2122.46|2113.76|12
1625152950000|2021-07-01 15:22:30|2122.54|2113.84|2121.16|2112.46|2123.09|2114.39|2121.16|2112.46|24
1625152960000|2021-07-01 15:22:40|2121.29|2112.59|2120.27|2111.57|2121.33|2112.63|2120.25|2111.55|23
1625152970000|2021-07-01 15:22:50|2120.32|2111.62|2122.14|2113.44|2122.14|2113.44|2120.32|2111.62|25
1625152980000|2021-07-01 15:23:00|2122.05|2113.35|2121.3|2112.6|2122.05|2113.35|2120.12|2111.42|27
1625152990000|2021-07-01 15:23:10|2121.27|2112.57|2121.27|2112.57|2121.27|2112.57|2120.4|2111.7|26
1625153000000|2021-07-01 15:23:20|2121.28|2112.58|2120.61|2111.91|2121.28|2112.58|2120.39|2111.69|29
1625153010000|2021-07-01 15:23:30|2120.59|2111.89|2120.8|2112.1|2120.93|2112.23|2120.43|2111.73|28
1625153020000|2021-07-01 15:23:40|2120.78|2112.08|2119.06|2110.36|2120.81|2112.11|2118.73|2110.03|27
1625153030000|2021-07-01 15:23:50|2119.32|2110.62|2119.38|2110.68|2120.34|2111.64|2119.32|2110.62|23
1625153040000|2021-07-01 15:24:00|2119.31|2110.61|2119.77|2111.07|2119.77|2111.07|2119.28|2110.58|28
1625153050000|2021-07-01 15:24:10|2119.83|2111.13|2122.71|2114.01|2122.71|2114.01|2119.3|2110.6|29
1625153060000|2021-07-01 15:24:20|2122.66|2113.96|2121.71|2113.01|2122.7|2114|2121.7|2113|26
1625153070000|2021-07-01 15:24:30|2121.64|2112.94|2122.05|2113.35|2122.43|2113.73|2121.37|2112.67|25
1625153080000|2021-07-01 15:24:40|2122.03|2113.33|2122.72|2114.02|2123.27|2114.57|2122.03|2113.33|25
1625153090000|2021-07-01 15:24:50|2122.67|2113.97|2124.5|2115.8|2124.53|2115.83|2122.62|2113.92|25
1625153100000|2021-07-01 15:25:00|2124.42|2115.72|2124.44|2115.74|2124.45|2115.75|2122.79|2114.09|27
1625153110000|2021-07-01 15:25:10|2124.39|2115.69|2124.44|2115.74|2124.51|2115.81|2124.11|2115.41|29
1625153120000|2021-07-01 15:25:20|2124.36|2115.66|2126.28|2117.58|2126.28|2117.58|2123.67|2114.97|25
1625153130000|2021-07-01 15:25:30|2126.93|2118.23|2129.39|2120.69|2129.39|2120.69|2126.93|2118.23|23
1625153140000|2021-07-01 15:25:40|2129.34|2120.64|2128.82|2120.12|2129.7|2121|2127.69|2118.99|24
1625153150000|2021-07-01 15:25:50|2129.18|2120.48|2127.32|2118.62|2129.24|2120.54|2127.15|2118.45|25
1625153160000|2021-07-01 15:26:00|2127|2118.3|2126.16|2117.46|2127.33|2118.63|2126.13|2117.43|27
1625153170000|2021-07-01 15:26:10|2126.2|2117.5|2127.36|2118.66|2127.36|2118.66|2125.56|2116.86|28
1625153180000|2021-07-01 15:26:20|2127.46|2118.76|2130.13|2121.43|2130.39|2121.69|2127.46|2118.76|27
1625153190000|2021-07-01 15:26:30|2130.15|2121.45|2131.6|2122.9|2132.72|2124.02|2130.15|2121.45|29
1625153200000|2021-07-01 15:26:40|2131.62|2122.92|2130.64|2121.94|2131.85|2123.15|2130.52|2121.82|27
1625153210000|2021-07-01 15:26:50|2130.67|2121.97|2133.7|2125|2133.9|2125.2|2130.03|2121.33|28
1625153220000|2021-07-01 15:27:00|2133.44|2124.74|2131.5|2122.8|2133.44|2124.74|2131.2|2122.5|26
1625153230000|2021-07-01 15:27:10|2131.43|2122.73|2132.31|2123.61|2132.31|2123.61|2130.83|2122.13|28
1625153240000|2021-07-01 15:27:20|2131.88|2123.18|2130.58|2121.88|2131.93|2123.23|2130.44|2121.74|24
1625153250000|2021-07-01 15:27:30|2130.33|2121.63|2130.41|2121.71|2130.55|2121.85|2129.46|2120.76|27
1625153260000|2021-07-01 15:27:40|2130.39|2121.69|2130.24|2121.54|2130.55|2121.85|2130.12|2121.42|21
1625153270000|2021-07-01 15:27:50|2130.03|2121.33|2129.85|2121.15|2130.03|2121.33|2129.78|2121.08|21
1625153280000|2021-07-01 15:28:00|2129.89|2121.19|2131.23|2122.53|2131.25|2122.55|2129.84|2121.14|22
1625153290000|2021-07-01 15:28:10|2131.11|2122.41|2131.12|2122.42|2131.36|2122.66|2130.82|2122.12|24
1625153300000|2021-07-01 15:28:20|2131.13|2122.43|2130.55|2121.85|2131.18|2122.48|2130.38|2121.68|27
1625153310000|2021-07-01 15:28:30|2130.49|2121.79|2130.1|2121.4|2130.63|2121.93|2130.06|2121.36|19
1625153320000|2021-07-01 15:28:40|2129.68|2120.98|2128.49|2119.79|2129.85|2121.15|2128.49|2119.79|22
1625153330000|2021-07-01 15:28:50|2128.42|2119.72|2128.4|2119.7|2128.42|2119.72|2127.54|2118.84|23
1625153340000|2021-07-01 15:29:00|2128.47|2119.77|2127.89|2119.19|2128.6|2119.9|2127.85|2119.15|21
1625153350000|2021-07-01 15:29:10|2127.88|2119.18|2127.36|2118.66|2127.96|2119.26|2127.3|2118.6|26
1625153360000|2021-07-01 15:29:20|2127.45|2118.75|2128.29|2119.59|2128.29|2119.59|2127.16|2118.46|28
1625153370000|2021-07-01 15:29:30|2128.31|2119.61|2128.32|2119.62|2128.32|2119.62|2127.5|2118.8|26
1625153380000|2021-07-01 15:29:40|2128.36|2119.66|2129.68|2120.98|2130.08|2121.38|2127.98|2119.28|25
1625153390000|2021-07-01 15:29:50|2129.95|2121.25|2131.14|2122.44|2131.31|2122.61|2129.71|2121.01|22
1625153400000|2021-07-01 15:30:00|2131.3|2122.6|2130.7|2122|2131.58|2122.88|2130.7|2122|18
1625153410000|2021-07-01 15:30:10|2130.82|2122.12|2129.43|2120.73|2130.82|2122.12|2129.4|2120.7|26
1625153420000|2021-07-01 15:30:20|2129.25|2120.55|2129.69|2120.99|2130.17|2121.47|2129.25|2120.55|24
1625153430000|2021-07-01 15:30:30|2129.62|2120.92|2129.89|2121.19|2130.15|2121.45|2129.52|2120.82|26
1625153440000|2021-07-01 15:30:40|2130|2121.3|2129.06|2120.36|2130|2121.3|2128.78|2120.08|24
1625153450000|2021-07-01 15:30:50|2129.2|2120.5|2129.28|2120.58|2129.93|2121.23|2129.06|2120.36|18
1625153460000|2021-07-01 15:31:00|2129.19|2120.49|2128.36|2119.66|2129.28|2120.58|2128.29|2119.59|18
1625153470000|2021-07-01 15:31:10|2128.64|2119.94|2128.23|2119.53|2129.27|2120.57|2128.23|2119.53|28
1625153480000|2021-07-01 15:31:20|2128.01|2119.31|2128.09|2119.39|2128.1|2119.4|2127.89|2119.19|20
1625153490000|2021-07-01 15:31:30|2128.14|2119.44|2127.94|2119.24|2128.16|2119.46|2127.94|2119.24|17
1625153500000|2021-07-01 15:31:40|2127.93|2119.23|2128.01|2119.31|2128.05|2119.35|2127.9|2119.2|14
1625153510000|2021-07-01 15:31:50|2128.04|2119.34|2128.6|2119.9|2129.66|2120.96|2128.04|2119.34|22
1625153520000|2021-07-01 15:32:00|2128.33|2119.63|2127.98|2119.28|2128.33|2119.63|2127.63|2118.93|26
1625153530000|2021-07-01 15:32:10|2127.78|2119.08|2127.5|2118.8|2127.96|2119.26|2127.46|2118.76|20
1625153540000|2021-07-01 15:32:20|2127.48|2118.78|2125.83|2117.13|2127.5|2118.8|2125.83|2117.13|27
1625153550000|2021-07-01 15:32:30|2125.88|2117.18|2125.31|2116.61|2125.95|2117.25|2125.22|2116.52|26
1625153560000|2021-07-01 15:32:40|2125.29|2116.59|2125.83|2117.13|2126.82|2118.12|2125.26|2116.56|25
1625153570000|2021-07-01 15:32:50|2125.84|2117.14|2125.61|2116.91|2126.31|2117.61|2125.58|2116.88|25
1625153580000|2021-07-01 15:33:00|2125.68|2116.98|2125.43|2116.73|2125.68|2116.98|2125.24|2116.54|19
1625153590000|2021-07-01 15:33:10|2125.54|2116.84|2126.44|2117.74|2126.44|2117.74|2125.52|2116.82|21
1625153600000|2021-07-01 15:33:20|2126.48|2117.78|2126.66|2117.96|2127.28|2118.58|2126.32|2117.62|26
1625153610000|2021-07-01 15:33:30|2126.54|2117.84|2125.77|2117.07|2126.54|2117.84|2125.77|2117.07|15
1625153620000|2021-07-01 15:33:40|2125.84|2117.14|2125.66|2116.96|2126.1|2117.4|2125.53|2116.83|19
1625153630000|2021-07-01 15:33:50|2125.65|2116.95|2125.07|2116.37|2125.91|2117.21|2125.07|2116.37|17
1625153640000|2021-07-01 15:34:00|2125.06|2116.36|2125.69|2116.99|2125.8|2117.1|2124.78|2116.08|21
1625153650000|2021-07-01 15:34:10|2125.7|2117|2123.63|2114.93|2125.73|2117.03|2123.62|2114.92|19
1625153660000|2021-07-01 15:34:20|2123.74|2115.04|2122.1|2113.4|2123.74|2115.04|2122.1|2113.4|27
1625153670000|2021-07-01 15:34:30|2122.33|2113.63|2121.36|2112.66|2122.56|2113.86|2121.25|2112.55|28
1625153680000|2021-07-01 15:34:40|2121.34|2112.64|2120.14|2111.44|2121.57|2112.87|2120.14|2111.44|26
1625153690000|2021-07-01 15:34:50|2120.09|2111.39|2121.44|2112.74|2121.93|2113.23|2120.09|2111.39|26
1625153700000|2021-07-01 15:35:00|2122.3|2113.6|2122.39|2113.69|2122.58|2113.88|2122.02|2113.32|27
1625153710000|2021-07-01 15:35:10|2122.37|2113.67|2121.63|2112.93|2122.51|2113.81|2121.44|2112.74|23
1625153720000|2021-07-01 15:35:20|2121.45|2112.75|2123.01|2114.31|2123.02|2114.32|2121.23|2112.53|24
1625153730000|2021-07-01 15:35:30|2123.02|2114.32|2123.39|2114.69|2123.4|2114.7|2122.89|2114.19|21
1625153740000|2021-07-01 15:35:40|2123.41|2114.71|2125.26|2116.56|2125.55|2116.85|2123.41|2114.71|24
1625153750000|2021-07-01 15:35:50|2125.38|2116.68|2124.1|2115.4|2125.38|2116.68|2124.09|2115.39|20
1625153760000|2021-07-01 15:36:00|2124.07|2115.37|2123.69|2114.99|2124.5|2115.8|2123.65|2114.95|25
1625153770000|2021-07-01 15:36:10|2123.72|2115.02|2124.24|2115.54|2124.37|2115.67|2123.66|2114.96|21
1625153780000|2021-07-01 15:36:20|2124.44|2115.74|2126.57|2117.87|2126.78|2118.08|2124.44|2115.74|22
1625153790000|2021-07-01 15:36:30|2126.58|2117.88|2126.04|2117.34|2126.58|2117.88|2125.93|2117.23|25
1625153800000|2021-07-01 15:36:40|2125.99|2117.29|2126.6|2117.9|2127.41|2118.71|2125.99|2117.29|25
1625153810000|2021-07-01 15:36:50|2126.54|2117.84|2127.35|2118.65|2127.5|2118.8|2126.54|2117.84|24
1625153820000|2021-07-01 15:37:00|2127.37|2118.67|2125.37|2116.67|2127.53|2118.83|2125.37|2116.67|25
1625153830000|2021-07-01 15:37:10|2125.3|2116.6|2125.11|2116.41|2125.3|2116.6|2125.06|2116.36|28
1625153840000|2021-07-01 15:37:20|2125.1|2116.4|2126.39|2117.69|2126.47|2117.77|2125.1|2116.4|25
1625153850000|2021-07-01 15:37:30|2126.38|2117.68|2127.06|2118.36|2127.07|2118.37|2126.13|2117.43|23
1625153860000|2021-07-01 15:37:40|2126.67|2117.97|2126.77|2118.07|2126.98|2118.28|2126.59|2117.89|26
1625153870000|2021-07-01 15:37:50|2126.8|2118.1|2127.21|2118.51|2127.48|2118.78|2126.7|2118|26
1625153880000|2021-07-01 15:38:00|2127.01|2118.31|2126.12|2117.42|2127.01|2118.31|2126.12|2117.42|20
1625153890000|2021-07-01 15:38:10|2126.13|2117.43|2125.92|2117.22|2126.17|2117.47|2125.86|2117.16|22
1625153900000|2021-07-01 15:38:20|2125.82|2117.12|2124.61|2115.91|2125.83|2117.13|2124.49|2115.79|24
1625153910000|2021-07-01 15:38:30|2124.64|2115.94|2125.09|2116.39|2125.3|2116.6|2124.59|2115.89|25
1625153920000|2021-07-01 15:38:40|2125.12|2116.42|2126.74|2118.04|2126.8|2118.1|2125.12|2116.42|29
1625153930000|2021-07-01 15:38:50|2126.99|2118.29|2126.53|2117.83|2127.9|2119.2|2126.52|2117.82|26
1625153940000|2021-07-01 15:39:00|2126.52|2117.82|2127.34|2118.64|2127.83|2119.13|2126.52|2117.82|28
1625153950000|2021-07-01 15:39:10|2127.39|2118.69|2126.85|2118.15|2127.4|2118.7|2126.6|2117.9|19
1625153960000|2021-07-01 15:39:20|2126.91|2118.21|2127.3|2118.6|2127.7|2119|2126.91|2118.21|26
1625153970000|2021-07-01 15:39:30|2127.05|2118.35|2127.03|2118.33|2127.05|2118.35|2126.45|2117.75|23
1625153980000|2021-07-01 15:39:40|2127.05|2118.35|2127.15|2118.45|2127.3|2118.6|2126.94|2118.24|26
1625153990000|2021-07-01 15:39:50|2127.09|2118.39|2127.4|2118.7|2127.4|2118.7|2126.25|2117.55|26
1625154000000|2021-07-01 15:40:00|2127.45|2118.75|2127.33|2118.63|2127.69|2118.99|2127.12|2118.42|23
1625154010000|2021-07-01 15:40:10|2127.32|2118.62|2126.43|2117.73|2127.32|2118.62|2126.29|2117.59|25
1625154020000|2021-07-01 15:40:20|2126.53|2117.83|2126.41|2117.71|2126.83|2118.13|2126.41|2117.71|27
1625154030000|2021-07-01 15:40:30|2126.33|2117.63|2126.12|2117.42|2126.8|2118.1|2125.99|2117.29|22
1625154040000|2021-07-01 15:40:40|2125.84|2117.14|2126.31|2117.61|2126.31|2117.61|2125.06|2116.36|23
1625154050000|2021-07-01 15:40:50|2126.33|2117.63|2126.51|2117.81|2127.32|2118.62|2126.33|2117.63|25
1625154060000|2021-07-01 15:41:00|2126.41|2117.71|2126.15|2117.45|2126.44|2117.74|2126.06|2117.36|23
1625154070000|2021-07-01 15:41:10|2126.32|2117.62|2126.51|2117.81|2126.74|2118.04|2125.71|2117.01|24
1625154080000|2021-07-01 15:41:20|2126.59|2117.89|2127.32|2118.62|2127.32|2118.62|2126.57|2117.87|21
1625154090000|2021-07-01 15:41:30|2127.56|2118.86|2127.88|2119.18|2128.19|2119.49|2127.42|2118.72|24
1625154100000|2021-07-01 15:41:40|2127.86|2119.16|2127.87|2119.17|2128.45|2119.75|2127.82|2119.12|27
1625154110000|2021-07-01 15:41:50|2128.19|2119.49|2127.79|2119.09|2128.65|2119.95|2127.67|2118.97|26
1625154120000|2021-07-01 15:42:00|2127.64|2118.94|2127.68|2118.98|2127.77|2119.07|2127.35|2118.65|25
1625154130000|2021-07-01 15:42:10|2127.66|2118.96|2128.34|2119.64|2129.17|2120.47|2127.32|2118.62|26
1625154140000|2021-07-01 15:42:20|2128.38|2119.68|2128.48|2119.78|2128.54|2119.84|2127.64|2118.94|22
1625154150000|2021-07-01 15:42:30|2128.51|2119.81|2128.18|2119.48|2128.58|2119.88|2128.18|2119.48|25
1625154160000|2021-07-01 15:42:40|2128.08|2119.38|2128.17|2119.47|2128.32|2119.62|2128|2119.3|26
1625154170000|2021-07-01 15:42:50|2128.18|2119.48|2129.22|2120.52|2129.22|2120.52|2127.99|2119.29|21
1625154180000|2021-07-01 15:43:00|2129.2|2120.5|2129.3|2120.6|2129.38|2120.68|2128.58|2119.88|27
1625154190000|2021-07-01 15:43:10|2129.24|2120.54|2129.77|2121.07|2130.09|2121.39|2129.15|2120.45|22
1625154200000|2021-07-01 15:43:20|2129.75|2121.05|2129.91|2121.21|2130.02|2121.32|2129.7|2121|20
1625154210000|2021-07-01 15:43:30|2129.9|2121.2|2129.94|2121.24|2130.14|2121.44|2129.87|2121.17|17
1625154220000|2021-07-01 15:43:40|2129.93|2121.23|2130.07|2121.37|2130.08|2121.38|2129.87|2121.17|21
1625154230000|2021-07-01 15:43:50|2130.11|2121.41|2129.9|2121.2|2130.16|2121.46|2129.86|2121.16|20
1625154240000|2021-07-01 15:44:00|2129.81|2121.11|2127.79|2119.09|2129.81|2121.11|2127.74|2119.04|27
1625154250000|2021-07-01 15:44:10|2127.8|2119.1|2126.42|2117.72|2127.88|2119.18|2126.39|2117.69|25
1625154260000|2021-07-01 15:44:20|2126.38|2117.68|2127.17|2118.47|2127.32|2118.62|2126.38|2117.68|27
1625154270000|2021-07-01 15:44:30|2127.27|2118.57|2127.1|2118.4|2127.27|2118.57|2127.07|2118.37|9
1625154280000|2021-07-01 15:44:40|2127.19|2118.49|2126.95|2118.25|2127.28|2118.58|2126.95|2118.25|7
1625154290000|2021-07-01 15:44:50|2126.94|2118.24|2126.74|2118.04|2127.19|2118.49|2126.69|2117.99|22
1625154300000|2021-07-01 15:45:00|2126.92|2118.22|2125.39|2116.69|2126.92|2118.22|2125.31|2116.61|23
1625154310000|2021-07-01 15:45:10|2125.41|2116.71|2123.97|2115.27|2125.49|2116.79|2123.6|2114.9|25
1625154320000|2021-07-01 15:45:20|2124.27|2115.57|2122.54|2113.84|2124.59|2115.89|2122.26|2113.56|25
1625154330000|2021-07-01 15:45:30|2122.69|2113.99|2122.03|2113.33|2123.45|2114.75|2121.91|2113.21|26
1625154340000|2021-07-01 15:45:40|2122.11|2113.41|2121.22|2112.52|2122.3|2113.6|2121.21|2112.51|23
1625154350000|2021-07-01 15:45:50|2121.17|2112.47|2120.75|2112.05|2121.67|2112.97|2120.74|2112.04|23
1625154360000|2021-07-01 15:46:00|2121.32|2112.62|2122.63|2113.93|2122.98|2114.28|2121.32|2112.62|27
1625154370000|2021-07-01 15:46:10|2122.6|2113.9|2122.1|2113.4|2122.92|2114.22|2122.1|2113.4|25
1625154380000|2021-07-01 15:46:20|2121.68|2112.98|2122.19|2113.49|2122.32|2113.62|2121.62|2112.92|24
1625154390000|2021-07-01 15:46:30|2122.28|2113.58|2122.8|2114.1|2122.8|2114.1|2122.15|2113.45|23
1625154400000|2021-07-01 15:46:40|2122.97|2114.27|2123.15|2114.45|2123.45|2114.75|2122.81|2114.11|21
1625154410000|2021-07-01 15:46:50|2123.1|2114.4|2123.12|2114.42|2123.17|2114.47|2122.34|2113.64|20
1625154420000|2021-07-01 15:47:00|2123.13|2114.43|2122.97|2114.27|2123.13|2114.43|2122.62|2113.92|24
1625154430000|2021-07-01 15:47:10|2122.96|2114.26|2122.92|2114.22|2123.08|2114.38|2122.54|2113.84|24
1625154440000|2021-07-01 15:47:20|2123.1|2114.4|2123.54|2114.84|2124.27|2115.57|2123.1|2114.4|27
1625154450000|2021-07-01 15:47:30|2123.58|2114.88|2124.11|2115.41|2124.11|2115.41|2123.57|2114.87|23
1625154460000|2021-07-01 15:47:40|2124.05|2115.35|2124.08|2115.38|2124.31|2115.61|2123.84|2115.14|25
1625154470000|2021-07-01 15:47:50|2124|2115.3|2125.66|2116.96|2125.66|2116.96|2123.73|2115.03|28
1625154480000|2021-07-01 15:48:00|2125.7|2117|2125.83|2117.13|2125.95|2117.25|2125.46|2116.76|27
1625154490000|2021-07-01 15:48:10|2125.95|2117.25|2125.66|2116.96|2125.95|2117.25|2125.36|2116.66|21
1625154500000|2021-07-01 15:48:20|2125.84|2117.14|2126.93|2118.23|2126.98|2118.28|2125.84|2117.14|14
1625154510000|2021-07-01 15:48:30|2126.98|2118.28|2125.91|2117.21|2126.99|2118.29|2125.91|2117.21|24
1625154520000|2021-07-01 15:48:40|2125.85|2117.15|2124.62|2115.92|2125.85|2117.15|2124.62|2115.92|19
1625154530000|2021-07-01 15:48:50|2124.54|2115.84|2124.88|2116.18|2124.9|2116.2|2124.2|2115.5|23
1625154540000|2021-07-01 15:49:00|2124.87|2116.17|2124|2115.3|2124.91|2116.21|2123.71|2115.01|25
1625154550000|2021-07-01 15:49:10|2123.98|2115.28|2123.77|2115.07|2124.18|2115.48|2122.89|2114.19|28
1625154560000|2021-07-01 15:49:20|2123.57|2114.87|2124.62|2115.92|2124.63|2115.93|2123.39|2114.69|27
1625154570000|2021-07-01 15:49:30|2124.64|2115.94|2125.43|2116.73|2125.43|2116.73|2124.47|2115.77|28
1625154580000|2021-07-01 15:49:40|2125.36|2116.66|2125.85|2117.15|2126.7|2118|2125.36|2116.66|27
1625154590000|2021-07-01 15:49:50|2126.12|2117.42|2126.36|2117.66|2126.52|2117.82|2125.48|2116.78|29
1625154600000|2021-07-01 15:50:00|2126.32|2117.62|2126.28|2117.58|2126.4|2117.7|2126.22|2117.52|25
1625154610000|2021-07-01 15:50:10|2126.24|2117.54|2127.07|2118.37|2127.07|2118.37|2125.85|2117.15|23
1625154620000|2021-07-01 15:50:20|2127.06|2118.36|2128.62|2119.92|2128.88|2120.18|2127|2118.3|27
1625154630000|2021-07-01 15:50:30|2128.88|2120.18|2129.18|2120.48|2129.95|2121.25|2128.77|2120.07|27
1625154640000|2021-07-01 15:50:40|2129.07|2120.37|2128.27|2119.57|2129.45|2120.75|2128.25|2119.55|24
1625154650000|2021-07-01 15:50:50|2128.35|2119.65|2128.49|2119.79|2129.12|2120.42|2128.35|2119.65|28
1625154660000|2021-07-01 15:51:00|2128.48|2119.78|2128.47|2119.77|2128.61|2119.91|2128.33|2119.63|19
1625154670000|2021-07-01 15:51:10|2128.51|2119.81|2128.31|2119.61|2129.21|2120.51|2128.27|2119.57|21
1625154680000|2021-07-01 15:51:20|2128.3|2119.6|2127.84|2119.14|2128.59|2119.89|2127.81|2119.11|22
1625154690000|2021-07-01 15:51:30|2127.48|2118.78|2126.12|2117.42|2127.48|2118.78|2126.12|2117.42|22
1625154700000|2021-07-01 15:51:40|2126.29|2117.59|2126.23|2117.53|2126.44|2117.74|2126.13|2117.43|20
1625154710000|2021-07-01 15:51:50|2126.3|2117.6|2125.68|2116.98|2127.02|2118.32|2125.67|2116.97|27
1625154720000|2021-07-01 15:52:00|2125.7|2117|2125.43|2116.73|2125.81|2117.11|2125.26|2116.56|26
1625154730000|2021-07-01 15:52:10|2125.67|2116.97|2125.59|2116.89|2125.67|2116.97|2124.25|2115.55|27
1625154740000|2021-07-01 15:52:20|2125.61|2116.91|2127.82|2119.12|2128.13|2119.43|2125.55|2116.85|25
1625154750000|2021-07-01 15:52:30|2127.64|2118.94|2129.15|2120.45|2129.26|2120.56|2127.64|2118.94|24
1625154760000|2021-07-01 15:52:40|2129.33|2120.63|2129.88|2121.18|2130.89|2122.19|2129.33|2120.63|27
1625154770000|2021-07-01 15:52:50|2129.87|2121.17|2128.53|2119.83|2129.87|2121.17|2128.53|2119.83|27
1625154780000|2021-07-01 15:53:00|2128.59|2119.89|2128.38|2119.68|2128.59|2119.89|2127.8|2119.1|25
1625154790000|2021-07-01 15:53:10|2128.47|2119.77|2128.9|2120.2|2129.36|2120.66|2128.47|2119.77|22
1625154800000|2021-07-01 15:53:20|2128.89|2120.19|2128.9|2120.2|2129.21|2120.51|2128.74|2120.04|26
1625154810000|2021-07-01 15:53:30|2128.89|2120.19|2128.66|2119.96|2129.16|2120.46|2128.66|2119.96|24
1625154820000|2021-07-01 15:53:40|2128.63|2119.93|2128.83|2120.13|2128.92|2120.22|2128.61|2119.91|23
1625154830000|2021-07-01 15:53:50|2128.8|2120.1|2128.42|2119.72|2128.8|2120.1|2128.39|2119.69|22
1625154840000|2021-07-01 15:54:00|2128.43|2119.73|2129.06|2120.36|2129.13|2120.43|2128.43|2119.73|17
1625154850000|2021-07-01 15:54:10|2129.04|2120.34|2128.75|2120.05|2129.31|2120.61|2128.75|2120.05|24
1625154860000|2021-07-01 15:54:20|2128.77|2120.07|2128.98|2120.28|2129.19|2120.49|2128.66|2119.96|26
1625154870000|2021-07-01 15:54:30|2129|2120.3|2128.55|2119.85|2129|2120.3|2128.55|2119.85|14
1625154880000|2021-07-01 15:54:40|2128.54|2119.84|2128.72|2120.02|2128.87|2120.17|2128.54|2119.84|22
1625154890000|2021-07-01 15:54:50|2128.73|2120.03|2128.84|2120.14|2128.93|2120.23|2128.55|2119.85|18
1625154900000|2021-07-01 15:55:00|2128.85|2120.15|2127.16|2118.46|2128.85|2120.15|2127.16|2118.46|24
1625154910000|2021-07-01 15:55:10|2127.14|2118.44|2128.11|2119.41|2128.15|2119.45|2126.05|2117.35|23
1625154920000|2021-07-01 15:55:20|2127.95|2119.25|2127.89|2119.19|2127.95|2119.25|2127|2118.3|24
1625154930000|2021-07-01 15:55:30|2127.86|2119.16|2127.44|2118.74|2127.88|2119.18|2127.16|2118.46|21
1625154940000|2021-07-01 15:55:40|2127.43|2118.73|2127.15|2118.45|2127.49|2118.79|2127.15|2118.45|16
1625154950000|2021-07-01 15:55:50|2127.16|2118.46|2127.34|2118.64|2127.35|2118.65|2127.16|2118.46|17
1625154960000|2021-07-01 15:56:00|2127.35|2118.65|2127.04|2118.34|2127.35|2118.65|2126.97|2118.27|21
1625154970000|2021-07-01 15:56:10|2127.05|2118.35|2126.06|2117.36|2127.16|2118.46|2126.06|2117.36|23
1625154980000|2021-07-01 15:56:20|2126.22|2117.52|2125.59|2116.89|2126.61|2117.91|2125.59|2116.89|27
1625154990000|2021-07-01 15:56:30|2125.6|2116.9|2123.79|2115.09|2126.04|2117.34|2123.57|2114.87|27
1625155000000|2021-07-01 15:56:40|2123.85|2115.15|2124.26|2115.56|2124.38|2115.68|2123.29|2114.59|24
1625155010000|2021-07-01 15:56:50|2124.38|2115.68|2124.29|2115.59|2124.76|2116.06|2124.19|2115.49|23
1625155020000|2021-07-01 15:57:00|2124.33|2115.63|2125.3|2116.6|2125.3|2116.6|2124.05|2115.35|26
1625155030000|2021-07-01 15:57:10|2125.28|2116.58|2125.26|2116.56|2125.5|2116.8|2124.99|2116.29|24
1625155040000|2021-07-01 15:57:20|2125.3|2116.6|2125.27|2116.57|2125.3|2116.6|2124.91|2116.21|24
1625155050000|2021-07-01 15:57:30|2124.93|2116.23|2125.4|2116.7|2125.47|2116.77|2124.92|2116.22|22
1625155060000|2021-07-01 15:57:40|2125.41|2116.71|2124.24|2115.54|2125.53|2116.83|2124.24|2115.54|26
1625155070000|2021-07-01 15:57:50|2123.86|2115.16|2125.08|2116.38|2125.11|2116.41|2123.81|2115.11|17
1625155080000|2021-07-01 15:58:00|2125.01|2116.31|2124.06|2115.36|2125.01|2116.31|2123.94|2115.24|21
1625155090000|2021-07-01 15:58:10|2123.98|2115.28|2123.37|2114.67|2124.07|2115.37|2123.29|2114.59|23
1625155100000|2021-07-01 15:58:20|2123.46|2114.76|2123.65|2114.95|2124.26|2115.56|2123.46|2114.76|24
1625155110000|2021-07-01 15:58:30|2123.72|2115.02|2123.96|2115.26|2124.42|2115.72|2123.65|2114.95|22
1625155120000|2021-07-01 15:58:40|2124.01|2115.31|2124.05|2115.35|2124.1|2115.4|2123.77|2115.07|22
1625155130000|2021-07-01 15:58:50|2124.46|2115.76|2124.03|2115.33|2124.61|2115.91|2123.73|2115.03|28
1625155140000|2021-07-01 15:59:00|2124.12|2115.42|2124.6|2115.9|2124.6|2115.9|2124.06|2115.36|23
1625155150000|2021-07-01 15:59:10|2124.7|2116|2124.2|2115.5|2124.7|2116|2124.2|2115.5|19
1625155160000|2021-07-01 15:59:20|2124.28|2115.58|2123.86|2115.16|2124.31|2115.61|2123.81|2115.11|25
1625155170000|2021-07-01 15:59:30|2123.88|2115.18|2123.67|2114.97|2123.95|2115.25|2123.48|2114.78|28
1625155180000|2021-07-01 15:59:40|2123.76|2115.06|2123.81|2115.11|2123.93|2115.23|2123.58|2114.88|23
1625155190000|2021-07-01 15:59:50|2123.77|2115.07|2123.26|2114.56|2123.77|2115.07|2123.26|2114.56|13
1625155200000|2021-07-01 16:00:00|2123.28|2114.58|2123.15|2114.45|2123.63|2114.93|2122.65|2113.95|23
1625155210000|2021-07-01 16:00:10|2123.23|2114.53|2124.3|2115.6|2124.79|2116.09|2123.18|2114.48|27
1625155220000|2021-07-01 16:00:20|2124.38|2115.68|2122.96|2114.26|2124.51|2115.81|2122.96|2114.26|27
1625155230000|2021-07-01 16:00:30|2122.99|2114.29|2123.59|2114.89|2123.59|2114.89|2122.71|2114.01|23
1625155240000|2021-07-01 16:00:40|2123.56|2114.86|2127.77|2119.07|2128.04|2119.34|2123.56|2114.86|27
1625155250000|2021-07-01 16:00:50|2128.01|2119.31|2126.91|2118.21|2128.63|2119.93|2126.91|2118.21|22
1625155260000|2021-07-01 16:01:00|2126.75|2118.05|2128.88|2120.18|2128.99|2120.29|2126.36|2117.66|28
1625155270000|2021-07-01 16:01:10|2128.92|2120.22|2126.63|2117.93|2129.15|2120.45|2126.63|2117.93|26
1625155280000|2021-07-01 16:01:20|2126.62|2117.92|2126.79|2118.09|2126.79|2118.09|2126.1|2117.4|22
1625155290000|2021-07-01 16:01:30|2126.48|2117.78|2121.72|2113.02|2126.48|2117.78|2121.72|2113.02|27
1625155300000|2021-07-01 16:01:40|2121.68|2112.98|2123.04|2114.34|2123.07|2114.37|2121.4|2112.7|21
1625155310000|2021-07-01 16:01:50|2123.05|2114.35|2122.08|2113.38|2123.05|2114.35|2122.02|2113.32|20
1625155320000|2021-07-01 16:02:00|2122.05|2113.35|2116.98|2108.28|2122.05|2113.35|2116.53|2107.83|25
1625155330000|2021-07-01 16:02:10|2117.17|2108.47|2113.58|2104.88|2118.02|2109.32|2113.12|2104.42|28
1625155340000|2021-07-01 16:02:20|2113.27|2104.57|2112.21|2103.51|2113.27|2104.57|2112.05|2103.35|25
1625155350000|2021-07-01 16:02:30|2111.92|2103.22|2111.84|2103.14|2112.26|2103.56|2111.38|2102.68|28
1625155360000|2021-07-01 16:02:40|2111.49|2102.79|2111.37|2102.67|2112.05|2103.35|2110.02|2101.32|23
1625155370000|2021-07-01 16:02:50|2111.33|2102.63|2112.75|2104.05|2114.33|2105.63|2110.78|2102.08|27
1625155380000|2021-07-01 16:03:00|2112.63|2103.93|2110.36|2101.66|2112.71|2104.01|2110.36|2101.66|26
1625155390000|2021-07-01 16:03:10|2110.31|2101.61|2110.77|2102.07|2111.16|2102.46|2109.5|2100.8|28
1625155400000|2021-07-01 16:03:20|2110.79|2102.09|2113.51|2104.81|2113.61|2104.91|2110.79|2102.09|27
1625155410000|2021-07-01 16:03:30|2113.81|2105.11|2116.64|2107.94|2117.68|2108.98|2113.58|2104.88|29
1625155420000|2021-07-01 16:03:40|2116.58|2107.88|2117.51|2108.81|2117.51|2108.81|2115.14|2106.44|27
1625155430000|2021-07-01 16:03:50|2117.53|2108.83|2108.51|2099.81|2118.09|2109.39|2107.83|2099.13|29
1625155440000|2021-07-01 16:04:00|2108.19|2099.49|2108.44|2099.74|2108.79|2100.09|2107.64|2098.94|27
1625155450000|2021-07-01 16:04:10|2108.64|2099.94|2107.85|2099.15|2108.64|2099.94|2106.97|2098.27|28
1625155460000|2021-07-01 16:04:20|2107.87|2099.17|2107.32|2098.62|2108.15|2099.45|2107.32|2098.62|23
1625155470000|2021-07-01 16:04:30|2107.31|2098.61|2104.73|2096.03|2107.83|2099.13|2104.73|2096.03|24
1625155480000|2021-07-01 16:04:40|2104.6|2095.9|2102.84|2094.14|2104.6|2095.9|2102.16|2093.46|27
1625155490000|2021-07-01 16:04:50|2102.63|2093.93|2101.43|2092.73|2103.35|2094.65|2100.84|2092.14|26
1625155500000|2021-07-01 16:05:00|2101.67|2092.97|2104.04|2095.34|2104.25|2095.55|2101.36|2092.66|25
1625155510000|2021-07-01 16:05:10|2103.65|2094.95|2102.46|2093.76|2103.69|2094.99|2102.35|2093.65|26
1625155520000|2021-07-01 16:05:20|2102.41|2093.71|2105.25|2096.55|2105.25|2096.55|2102.41|2093.71|24
1625155530000|2021-07-01 16:05:30|2105.16|2096.46|2103.58|2094.88|2105.27|2096.57|2103.48|2094.78|27
1625155540000|2021-07-01 16:05:40|2103.69|2094.99|2103.97|2095.27|2104.24|2095.54|2103.1|2094.4|28
1625155550000|2021-07-01 16:05:50|2103.98|2095.28|2103.6|2094.9|2104.45|2095.75|2103.6|2094.9|24
1625155560000|2021-07-01 16:06:00|2103.58|2094.88|2104.73|2096.03|2105.17|2096.47|2103.58|2094.88|24
1625155570000|2021-07-01 16:06:10|2104.69|2095.99|2104.64|2095.94|2105.3|2096.6|2104.6|2095.9|24
1625155580000|2021-07-01 16:06:20|2104.84|2096.14|2104.92|2096.22|2105.33|2096.63|2104.64|2095.94|22
1625155590000|2021-07-01 16:06:30|2105|2096.3|2104.37|2095.67|2105.37|2096.67|2104.33|2095.63|25
1625155600000|2021-07-01 16:06:40|2104.34|2095.64|2103.77|2095.07|2104.34|2095.64|2103.47|2094.77|26
1625155610000|2021-07-01 16:06:50|2103.7|2095|2104.79|2096.09|2104.79|2096.09|2103.7|2095|20
1625155620000|2021-07-01 16:07:00|2104.62|2095.92|2103.7|2095|2104.62|2095.92|2103.63|2094.93|21
1625155630000|2021-07-01 16:07:10|2103.64|2094.94|2101.18|2092.48|2103.7|2095|2101.18|2092.48|24
1625155640000|2021-07-01 16:07:20|2101.09|2092.39|2099.79|2091.09|2101.09|2092.39|2099.42|2090.72|23
1625155650000|2021-07-01 16:07:30|2099.76|2091.06|2102.01|2093.31|2102.26|2093.56|2099.76|2091.06|23
1625155660000|2021-07-01 16:07:40|2101.78|2093.08|2103.33|2094.63|2103.36|2094.66|2101.7|2093|25
1625155670000|2021-07-01 16:07:50|2103.45|2094.75|2103.67|2094.97|2103.79|2095.09|2103.32|2094.62|18
1625155680000|2021-07-01 16:08:00|2103.68|2094.98|2103.42|2094.72|2103.68|2094.98|2102.85|2094.15|23
1625155690000|2021-07-01 16:08:10|2103.44|2094.74|2103.88|2095.18|2104.54|2095.84|2103.44|2094.74|21
1625155700000|2021-07-01 16:08:20|2103.84|2095.14|2102.62|2093.92|2104.16|2095.46|2102.15|2093.45|23
1625155710000|2021-07-01 16:08:30|2102.94|2094.24|2099.74|2091.04|2103.37|2094.67|2099.74|2091.04|24
1625155720000|2021-07-01 16:08:40|2099.39|2090.69|2098.16|2089.46|2099.75|2091.05|2097.74|2089.04|27
1625155730000|2021-07-01 16:08:50|2097.95|2089.25|2096.63|2087.93|2097.95|2089.25|2095.42|2086.72|25
1625155740000|2021-07-01 16:09:00|2096.36|2087.66|2097.39|2088.69|2097.65|2088.95|2096.1|2087.4|25
1625155750000|2021-07-01 16:09:10|2097.48|2088.78|2097.78|2089.08|2098.06|2089.36|2097.36|2088.66|24
1625155760000|2021-07-01 16:09:20|2097.75|2089.05|2099.37|2090.67|2099.37|2090.67|2097.64|2088.94|22
1625155770000|2021-07-01 16:09:30|2099.28|2090.58|2098.18|2089.48|2099.36|2090.66|2098.18|2089.48|23
1625155780000|2021-07-01 16:09:40|2098.07|2089.37|2096.37|2087.67|2099.15|2090.45|2096.37|2087.67|26
1625155790000|2021-07-01 16:09:50|2096.14|2087.44|2095.25|2086.55|2096.14|2087.44|2094.08|2085.38|27
1625155800000|2021-07-01 16:10:00|2095.84|2087.14|2098.5|2089.8|2098.5|2089.8|2095.77|2087.07|24
1625155810000|2021-07-01 16:10:10|2098.66|2089.96|2096.6|2087.9|2098.8|2090.1|2096.6|2087.9|26
1625155820000|2021-07-01 16:10:20|2096.81|2088.11|2096.39|2087.69|2096.81|2088.11|2095.77|2087.07|25
1625155830000|2021-07-01 16:10:30|2096.38|2087.68|2097.05|2088.35|2097.68|2088.98|2096.26|2087.56|28
1625155840000|2021-07-01 16:10:40|2097.18|2088.48|2096.79|2088.09|2097.54|2088.84|2096.77|2088.07|26
1625155850000|2021-07-01 16:10:50|2096.49|2087.79|2095.63|2086.93|2096.76|2088.06|2095.63|2086.93|26
1625155860000|2021-07-01 16:11:00|2095.6|2086.9|2095.69|2086.99|2096.02|2087.32|2095.41|2086.71|26
1625155870000|2021-07-01 16:11:10|2095.89|2087.19|2095.85|2087.15|2097.11|2088.41|2095.78|2087.08|28
1625155880000|2021-07-01 16:11:20|2095.94|2087.24|2095.85|2087.15|2096.78|2088.08|2095.69|2086.99|25
1625155890000|2021-07-01 16:11:30|2095.86|2087.16|2096.51|2087.81|2096.76|2088.06|2095.8|2087.1|25
1625155900000|2021-07-01 16:11:40|2096.48|2087.78|2095.96|2087.26|2096.79|2088.09|2095.96|2087.26|27
1625155910000|2021-07-01 16:11:50|2095.87|2087.17|2095.66|2086.96|2096.04|2087.34|2095.6|2086.9|22
1625155920000|2021-07-01 16:12:00|2095.63|2086.93|2097.02|2088.32|2097.02|2088.32|2095.62|2086.92|24
1625155930000|2021-07-01 16:12:10|2096.76|2088.06|2097.6|2088.9|2098.17|2089.47|2096.7|2088|25
1625155940000|2021-07-01 16:12:20|2097.57|2088.87|2097.33|2088.63|2097.96|2089.26|2097.29|2088.59|28
1625155950000|2021-07-01 16:12:30|2097.34|2088.64|2097.66|2088.96|2097.92|2089.22|2097.2|2088.5|24
1625155960000|2021-07-01 16:12:40|2097.84|2089.14|2097.78|2089.08|2097.95|2089.25|2097.49|2088.79|17
1625155970000|2021-07-01 16:12:50|2097.77|2089.07|2098.1|2089.4|2098.29|2089.59|2097.75|2089.05|20
1625155980000|2021-07-01 16:13:00|2098.12|2089.42|2098.55|2089.85|2098.71|2090.01|2098.11|2089.41|18
1625155990000|2021-07-01 16:13:10|2098.46|2089.76|2098.48|2089.78|2098.82|2090.12|2098.44|2089.74|23
1625156000000|2021-07-01 16:13:20|2098.45|2089.75|2098.48|2089.78|2098.66|2089.96|2098.35|2089.65|19
1625156010000|2021-07-01 16:13:30|2098.4|2089.7|2099.35|2090.65|2099.35|2090.65|2098.4|2089.7|20
1625156020000|2021-07-01 16:13:40|2099.4|2090.7|2099.85|2091.15|2100.18|2091.48|2099.4|2090.7|28
1625156030000|2021-07-01 16:13:50|2099.89|2091.19|2099.87|2091.17|2100.38|2091.68|2099.85|2091.15|20
1625156040000|2021-07-01 16:14:00|2100.61|2091.91|2100.67|2091.97|2101.4|2092.7|2100.23|2091.53|25
1625156050000|2021-07-01 16:14:10|2100.72|2092.02|2099.44|2090.74|2100.72|2092.02|2099.35|2090.65|22
1625156060000|2021-07-01 16:14:20|2099.39|2090.69|2100.5|2091.8|2100.86|2092.16|2099.34|2090.64|22
1625156070000|2021-07-01 16:14:30|2100.64|2091.94|2100.92|2092.22|2101.03|2092.33|2100.41|2091.71|21
1625156080000|2021-07-01 16:14:40|2101.04|2092.34|2100.08|2091.38|2101.05|2092.35|2100.08|2091.38|19
1625156090000|2021-07-01 16:14:50|2100.07|2091.37|2100.72|2092.02|2100.72|2092.02|2100.06|2091.36|19
1625156100000|2021-07-01 16:15:00|2100.73|2092.03|2097.87|2089.17|2100.75|2092.05|2096.44|2087.74|26
1625156110000|2021-07-01 16:15:10|2097.82|2089.12|2095.71|2087.01|2097.94|2089.24|2095.71|2087.01|24
1625156120000|2021-07-01 16:15:20|2095.82|2087.12|2096.16|2087.46|2096.2|2087.5|2095.52|2086.82|27
1625156130000|2021-07-01 16:15:30|2096.18|2087.48|2096.23|2087.53|2096.29|2087.59|2095.86|2087.16|18
1625156140000|2021-07-01 16:15:40|2096.3|2087.6|2099.34|2090.64|2099.34|2090.64|2096.3|2087.6|24
1625156150000|2021-07-01 16:15:50|2098.88|2090.18|2100.16|2091.46|2100.53|2091.83|2098.88|2090.18|22
1625156160000|2021-07-01 16:16:00|2100.07|2091.37|2101.71|2093.01|2101.78|2093.08|2099.6|2090.9|26
1625156170000|2021-07-01 16:16:10|2101.72|2093.02|2102.95|2094.25|2103.05|2094.35|2101.35|2092.65|25
1625156180000|2021-07-01 16:16:20|2102.93|2094.23|2101.95|2093.25|2103.09|2094.39|2101.3|2092.6|27
1625156190000|2021-07-01 16:16:30|2101.99|2093.29|2100.66|2091.96|2101.99|2093.29|2100.63|2091.93|26
1625156200000|2021-07-01 16:16:40|2100.58|2091.88|2100.58|2091.88|2100.81|2092.11|2100.45|2091.75|19
1625156210000|2021-07-01 16:16:50|2100.57|2091.87|2100.85|2092.15|2100.95|2092.25|2100.57|2091.87|17
1625156220000|2021-07-01 16:17:00|2100.81|2092.11|2098.1|2089.4|2100.81|2092.11|2097.95|2089.25|26
1625156230000|2021-07-01 16:17:10|2098.11|2089.41|2096.39|2087.69|2098.29|2089.59|2096.39|2087.69|24
1625156240000|2021-07-01 16:17:20|2096.25|2087.55|2097.6|2088.9|2098.29|2089.59|2096.15|2087.45|25
1625156250000|2021-07-01 16:17:30|2097.49|2088.79|2097.72|2089.02|2098.86|2090.16|2097.49|2088.79|20
1625156260000|2021-07-01 16:17:40|2097.66|2088.96|2098.12|2089.42|2098.29|2089.59|2097.36|2088.66|18
1625156270000|2021-07-01 16:17:50|2098|2089.3|2098.98|2090.28|2098.98|2090.28|2098|2089.3|22
1625156280000|2021-07-01 16:18:00|2098.64|2089.94|2098.02|2089.32|2098.71|2090.01|2098.02|2089.32|19
1625156290000|2021-07-01 16:18:10|2098.06|2089.36|2097.67|2088.97|2098.5|2089.8|2097.6|2088.9|21
1625156300000|2021-07-01 16:18:20|2097.66|2088.96|2098.3|2089.6|2098.3|2089.6|2096.54|2087.84|27
1625156310000|2021-07-01 16:18:30|2098.14|2089.44|2099.18|2090.48|2099.18|2090.48|2098.1|2089.4|22
1625156320000|2021-07-01 16:18:40|2099.21|2090.51|2099.27|2090.57|2099.75|2091.05|2099.2|2090.5|20
1625156330000|2021-07-01 16:18:50|2099.26|2090.56|2101.66|2092.96|2101.66|2092.96|2099.19|2090.49|23
1625156340000|2021-07-01 16:19:00|2101.49|2092.79|2100.32|2091.62|2101.86|2093.16|2100.32|2091.62|26
1625156350000|2021-07-01 16:19:10|2100.42|2091.72|2101.38|2092.68|2101.4|2092.7|2099.88|2091.18|24
1625156360000|2021-07-01 16:19:20|2100.85|2092.15|2101.07|2092.37|2101.49|2092.79|2100.71|2092.01|26
1625156370000|2021-07-01 16:19:30|2101.08|2092.38|2101.12|2092.42|2101.36|2092.66|2101.04|2092.34|18
1625156380000|2021-07-01 16:19:40|2101.17|2092.47|2101.72|2093.02|2101.88|2093.18|2101.17|2092.47|19
1625156390000|2021-07-01 16:19:50|2101.74|2093.04|2101.95|2093.25|2102.07|2093.37|2101.69|2092.99|20
1625156400000|2021-07-01 16:20:00|2102.22|2093.52|2101.96|2093.26|2102.26|2093.56|2101.73|2093.03|17
1625156410000|2021-07-01 16:20:10|2101.81|2093.11|2102.11|2093.41|2102.2|2093.5|2101.72|2093.02|22
1625156420000|2021-07-01 16:20:20|2102.25|2093.55|2102.88|2094.18|2102.88|2094.18|2102.22|2093.52|14
1625156430000|2021-07-01 16:20:30|2102.83|2094.13|2103.63|2094.93|2103.63|2094.93|2102.16|2093.46|23
1625156440000|2021-07-01 16:20:40|2103.46|2094.76|2103.71|2095.01|2103.77|2095.07|2103.2|2094.5|21
1625156450000|2021-07-01 16:20:50|2103.83|2095.13|2105.22|2096.52|2105.22|2096.52|2103.03|2094.33|27
1625156460000|2021-07-01 16:21:00|2105.24|2096.54|2103.5|2094.8|2105.25|2096.55|2103.5|2094.8|27
1625156470000|2021-07-01 16:21:10|2103.75|2095.05|2104.16|2095.46|2104.45|2095.75|2103.44|2094.74|29
1625156480000|2021-07-01 16:21:20|2104.21|2095.51|2105.64|2096.94|2105.71|2097.01|2104.21|2095.51|23
1625156490000|2021-07-01 16:21:30|2105.67|2096.97|2106.3|2097.6|2106.33|2097.63|2105.57|2096.87|26
1625156500000|2021-07-01 16:21:40|2106.13|2097.43|2106.03|2097.33|2106.13|2097.43|2105.49|2096.79|25
1625156510000|2021-07-01 16:21:50|2106.06|2097.36|2106.23|2097.53|2106.32|2097.62|2105.72|2097.02|19
1625156520000|2021-07-01 16:22:00|2106.29|2097.59|2106.93|2098.23|2107.14|2098.44|2106.29|2097.59|17
1625156530000|2021-07-01 16:22:10|2106.94|2098.24|2107.62|2098.92|2108|2099.3|2106.94|2098.24|25
1625156540000|2021-07-01 16:22:20|2107.64|2098.94|2107.48|2098.78|2107.72|2099.02|2107.24|2098.54|23
1625156550000|2021-07-01 16:22:30|2107.55|2098.85|2106.1|2097.4|2107.64|2098.94|2106.1|2097.4|27
1625156560000|2021-07-01 16:22:40|2106.2|2097.5|2106.41|2097.71|2106.63|2097.93|2105.74|2097.04|22
1625156570000|2021-07-01 16:22:50|2106.42|2097.72|2107.35|2098.65|2107.35|2098.65|2106.38|2097.68|27
1625156580000|2021-07-01 16:23:00|2107.36|2098.66|2108.09|2099.39|2108.39|2099.69|2107.34|2098.64|22
1625156590000|2021-07-01 16:23:10|2108.13|2099.43|2108.01|2099.31|2108.14|2099.44|2107.73|2099.03|21
1625156600000|2021-07-01 16:23:20|2107.74|2099.04|2107.26|2098.56|2108.14|2099.44|2107.02|2098.32|20
1625156610000|2021-07-01 16:23:30|2107.28|2098.58|2107.36|2098.66|2107.4|2098.7|2107.26|2098.56|17
1625156620000|2021-07-01 16:23:40|2107.25|2098.55|2107.49|2098.79|2107.83|2099.13|2106.6|2097.9|24
1625156630000|2021-07-01 16:23:50|2107.23|2098.53|2108.3|2099.6|2108.3|2099.6|2107.05|2098.35|24
1625156640000|2021-07-01 16:24:00|2107.75|2099.05|2109.1|2100.4|2109.15|2100.45|2107.75|2099.05|20
1625156650000|2021-07-01 16:24:10|2109|2100.3|2108.77|2100.07|2109.78|2101.08|2108.77|2100.07|24
1625156660000|2021-07-01 16:24:20|2108.78|2100.08|2108.51|2099.81|2108.84|2100.14|2108.2|2099.5|16
1625156670000|2021-07-01 16:24:30|2108.52|2099.82|2108.41|2099.71|2108.94|2100.24|2108.41|2099.71|15
1625156680000|2021-07-01 16:24:40|2108.45|2099.75|2107.78|2099.08|2108.69|2099.99|2107.78|2099.08|11
1625156690000|2021-07-01 16:24:50|2107.26|2098.56|2106.37|2097.67|2107.26|2098.56|2106.18|2097.48|20
1625156700000|2021-07-01 16:25:00|2106.32|2097.62|2105.28|2096.58|2106.33|2097.63|2105.28|2096.58|22
1625156710000|2021-07-01 16:25:10|2104.75|2096.05|2104.64|2095.94|2104.75|2096.05|2103.77|2095.07|24
1625156720000|2021-07-01 16:25:20|2104.82|2096.12|2105.35|2096.65|2105.57|2096.87|2104.66|2095.96|25
1625156730000|2021-07-01 16:25:30|2105.43|2096.73|2105.18|2096.48|2106.28|2097.58|2105.18|2096.48|27
1625156740000|2021-07-01 16:25:40|2105.12|2096.42|2104.68|2095.98|2105.21|2096.51|2104.66|2095.96|23
1625156750000|2021-07-01 16:25:50|2104.71|2096.01|2105.04|2096.34|2105.55|2096.85|2104.69|2095.99|24
1625156760000|2021-07-01 16:26:00|2104.98|2096.28|2103.15|2094.45|2105.1|2096.4|2103.09|2094.39|23
1625156770000|2021-07-01 16:26:10|2103.21|2094.51|2101.55|2092.85|2103.36|2094.66|2101.55|2092.85|24
1625156780000|2021-07-01 16:26:20|2101.51|2092.81|2102.41|2093.71|2102.67|2093.97|2101.46|2092.76|24
1625156790000|2021-07-01 16:26:30|2102.33|2093.63|2102.03|2093.33|2102.99|2094.29|2101.73|2093.03|28
1625156800000|2021-07-01 16:26:40|2102.08|2093.38|2102.38|2093.68|2103.33|2094.63|2102.01|2093.31|26
1625156810000|2021-07-01 16:26:50|2102.37|2093.67|2102.95|2094.25|2103.4|2094.7|2102.35|2093.65|26
1625156820000|2021-07-01 16:27:00|2102.78|2094.08|2102.95|2094.25|2103.15|2094.45|2102.25|2093.55|25
1625156830000|2021-07-01 16:27:10|2102.89|2094.19|2103.68|2094.98|2103.75|2095.05|2102.76|2094.06|27
1625156840000|2021-07-01 16:27:20|2103.73|2095.03|2102.36|2093.66|2103.76|2095.06|2102.15|2093.45|22
1625156850000|2021-07-01 16:27:30|2102.09|2093.39|2102.75|2094.05|2102.91|2094.21|2102.09|2093.39|25
1625156860000|2021-07-01 16:27:40|2102.83|2094.13|2103.19|2094.49|2103.4|2094.7|2102.74|2094.04|26
1625156870000|2021-07-01 16:27:50|2102.91|2094.21|2103.74|2095.04|2104.01|2095.31|2102.82|2094.12|24
1625156880000|2021-07-01 16:28:00|2103.81|2095.11|2102.61|2093.91|2103.88|2095.18|2102.61|2093.91|22
1625156890000|2021-07-01 16:28:10|2102.52|2093.82|2101.99|2093.29|2102.61|2093.91|2101.99|2093.29|10
1625156900000|2021-07-01 16:28:20|2102.04|2093.34|2101.94|2093.24|2102.09|2093.39|2101.9|2093.2|16
1625156910000|2021-07-01 16:28:30|2101.99|2093.29|2101.92|2093.22|2102.49|2093.79|2101.87|2093.17|18
1625156920000|2021-07-01 16:28:40|2101.9|2093.2|2101.62|2092.92|2102.41|2093.71|2101.52|2092.82|18
1625156930000|2021-07-01 16:28:50|2102.16|2093.46|2102.69|2093.99|2102.7|2094|2101.84|2093.14|18
1625156940000|2021-07-01 16:29:00|2102.52|2093.82|2101.72|2093.02|2102.82|2094.12|2101.54|2092.84|19
1625156950000|2021-07-01 16:29:10|2101.52|2092.82|2098.37|2089.67|2101.52|2092.82|2098.37|2089.67|23
1625156960000|2021-07-01 16:29:20|2098.16|2089.46|2098.42|2089.72|2098.42|2089.72|2097.71|2089.01|23
1625156970000|2021-07-01 16:29:30|2098.22|2089.52|2098.96|2090.26|2099.59|2090.89|2098.12|2089.42|27
1625156980000|2021-07-01 16:29:40|2099.01|2090.31|2100|2091.3|2100|2091.3|2099.01|2090.31|23
1625156990000|2021-07-01 16:29:50|2100.16|2091.46|2101.74|2093.04|2101.74|2093.04|2100.16|2091.46|22
1625157000000|2021-07-01 16:30:00|2101.75|2093.05|2100.76|2092.06|2101.84|2093.14|2100.59|2091.89|18
1625157010000|2021-07-01 16:30:10|2101.09|2092.39|2102.49|2093.79|2102.73|2094.03|2100.93|2092.23|21
1625157020000|2021-07-01 16:30:20|2102.55|2093.85|2103.69|2094.99|2103.8|2095.1|2102.45|2093.75|24
1625157030000|2021-07-01 16:30:30|2103.83|2095.13|2103.56|2094.86|2103.83|2095.13|2102.88|2094.18|21
1625157040000|2021-07-01 16:30:40|2103.39|2094.69|2104.96|2096.26|2104.97|2096.27|2103.39|2094.69|22
1625157050000|2021-07-01 16:30:50|2104.94|2096.24|2106.12|2097.42|2106.12|2097.42|2104.87|2096.17|27
1625157060000|2021-07-01 16:31:00|2106.32|2097.62|2106.1|2097.4|2106.59|2097.89|2105.75|2097.05|27
1625157070000|2021-07-01 16:31:10|2106.01|2097.31|2106.14|2097.44|2106.31|2097.61|2105.95|2097.25|19
1625157080000|2021-07-01 16:31:20|2106.17|2097.47|2106.86|2098.16|2107.08|2098.38|2106.17|2097.47|21
1625157090000|2021-07-01 16:31:30|2106.83|2098.13|2107.08|2098.38|2107.27|2098.57|2106.81|2098.11|24
1625157100000|2021-07-01 16:31:40|2107.1|2098.4|2108.14|2099.44|2108.15|2099.45|2107.1|2098.4|23
1625157110000|2021-07-01 16:31:50|2108.08|2099.38|2108.22|2099.52|2108.4|2099.7|2107.73|2099.03|26
1625157120000|2021-07-01 16:32:00|2108.04|2099.34|2106.99|2098.29|2108.59|2099.89|2106.97|2098.27|24
1625157130000|2021-07-01 16:32:10|2106.98|2098.28|2107.47|2098.77|2107.62|2098.92|2106.6|2097.9|23
1625157140000|2021-07-01 16:32:20|2107.28|2098.58|2108.25|2099.55|2108.25|2099.55|2107.21|2098.51|24
1625157150000|2021-07-01 16:32:30|2108.23|2099.53|2108.33|2099.63|2108.5|2099.8|2107.43|2098.73|22
1625157160000|2021-07-01 16:32:40|2108.31|2099.61|2108.4|2099.7|2108.5|2099.8|2108.24|2099.54|23
1625157170000|2021-07-01 16:32:50|2108.41|2099.71|2107.68|2098.98|2108.41|2099.71|2107.28|2098.58|25
1625157180000|2021-07-01 16:33:00|2107.81|2099.11|2108.6|2099.9|2108.65|2099.95|2107.81|2099.11|21
1625157190000|2021-07-01 16:33:10|2108.81|2100.11|2109.27|2100.57|2109.58|2100.88|2108.44|2099.74|23
1625157200000|2021-07-01 16:33:20|2109.58|2100.88|2110.68|2101.98|2110.98|2102.28|2109.26|2100.56|26
1625157210000|2021-07-01 16:33:30|2110.8|2102.1|2112.46|2103.76|2112.99|2104.29|2110.7|2102|28
1625157220000|2021-07-01 16:33:40|2112.31|2103.61|2111.59|2102.89|2112.97|2104.27|2111.44|2102.74|26
1625157230000|2021-07-01 16:33:50|2111.56|2102.86|2110.88|2102.18|2111.56|2102.86|2110.52|2101.82|26
1625157240000|2021-07-01 16:34:00|2110.61|2101.91|2110.56|2101.86|2110.78|2102.08|2110.05|2101.35|23
1625157250000|2021-07-01 16:34:10|2110.38|2101.68|2109.32|2100.62|2110.38|2101.68|2109.31|2100.61|23
1625157260000|2021-07-01 16:34:20|2109.4|2100.7|2109.84|2101.14|2109.98|2101.28|2109.37|2100.67|21
1625157270000|2021-07-01 16:34:30|2109.8|2101.1|2110.81|2102.11|2110.81|2102.11|2109.71|2101.01|21
1625157280000|2021-07-01 16:34:40|2110.79|2102.09|2110.67|2101.97|2111.18|2102.48|2110.67|2101.97|24
1625157290000|2021-07-01 16:34:50|2110.71|2102.01|2110.56|2101.86|2111.01|2102.31|2110.56|2101.86|26
1625157300000|2021-07-01 16:35:00|2110.28|2101.58|2108.58|2099.88|2110.28|2101.58|2108.23|2099.53|29
1625157310000|2021-07-01 16:35:10|2108.1|2099.4|2107.4|2098.7|2108.1|2099.4|2107.33|2098.63|17
1625157320000|2021-07-01 16:35:20|2107.44|2098.74|2108.99|2100.29|2109.29|2100.59|2107.44|2098.74|24
1625157330000|2021-07-01 16:35:30|2109.04|2100.34|2107.98|2099.28|2109.04|2100.34|2107.92|2099.22|20
1625157340000|2021-07-01 16:35:40|2108.18|2099.48|2109.31|2100.61|2109.67|2100.97|2108.15|2099.45|25
1625157350000|2021-07-01 16:35:50|2109.28|2100.58|2109.2|2100.5|2109.32|2100.62|2109.09|2100.39|18
1625157360000|2021-07-01 16:36:00|2108.9|2100.2|2109.9|2101.2|2109.9|2101.2|2108.57|2099.87|22
1625157370000|2021-07-01 16:36:10|2109.84|2101.14|2109.4|2100.7|2110.03|2101.33|2109.08|2100.38|15
1625157380000|2021-07-01 16:36:20|2109.37|2100.67|2108.56|2099.86|2109.37|2100.67|2108.08|2099.38|23
1625157390000|2021-07-01 16:36:30|2108.53|2099.83|2109.23|2100.53|2109.27|2100.57|2108.53|2099.83|25
1625157400000|2021-07-01 16:36:40|2109.28|2100.58|2109.64|2100.94|2109.64|2100.94|2108.78|2100.08|18
1625157410000|2021-07-01 16:36:50|2109.73|2101.03|2109.38|2100.68|2109.79|2101.09|2109.38|2100.68|15
1625157420000|2021-07-01 16:37:00|2109.33|2100.63|2107.92|2099.22|2109.33|2100.63|2107.58|2098.88|21
1625157430000|2021-07-01 16:37:10|2107.81|2099.11|2108.26|2099.56|2108.26|2099.56|2107.67|2098.97|20
1625157440000|2021-07-01 16:37:20|2108.44|2099.74|2107.92|2099.22|2108.44|2099.74|2107.88|2099.18|14
1625157450000|2021-07-01 16:37:30|2107.95|2099.25|2108.02|2099.32|2108.02|2099.32|2107.61|2098.91|15
1625157460000|2021-07-01 16:37:40|2108.49|2099.79|2108.09|2099.39|2108.99|2100.29|2108.09|2099.39|24
1625157470000|2021-07-01 16:37:50|2107.95|2099.25|2108.45|2099.75|2108.45|2099.75|2107.61|2098.91|22
1625157480000|2021-07-01 16:38:00|2108.57|2099.87|2108.48|2099.78|2108.93|2100.23|2108.32|2099.62|26
1625157490000|2021-07-01 16:38:10|2108.59|2099.89|2108.58|2099.88|2108.75|2100.05|2108.5|2099.8|23
1625157500000|2021-07-01 16:38:20|2108.61|2099.91|2108.63|2099.93|2108.78|2100.08|2108.47|2099.77|22
1625157510000|2021-07-01 16:38:30|2108.62|2099.92|2108.93|2100.23|2108.97|2100.27|2108.61|2099.91|22
1625157520000|2021-07-01 16:38:40|2108.96|2100.26|2108.42|2099.72|2109|2100.3|2108.06|2099.36|19
1625157530000|2021-07-01 16:38:50|2108.39|2099.69|2108.41|2099.71|2108.41|2099.71|2108.23|2099.53|11
1625157540000|2021-07-01 16:39:00|2108.18|2099.48|2107.75|2099.05|2108.18|2099.48|2107.65|2098.95|19
1625157550000|2021-07-01 16:39:10|2107.8|2099.1|2107.43|2098.73|2107.84|2099.14|2107.43|2098.73|14
1625157560000|2021-07-01 16:39:20|2107.44|2098.74|2107.42|2098.72|2107.67|2098.97|2107.41|2098.71|8
1625157570000|2021-07-01 16:39:30|2107.4|2098.7|2107.33|2098.63|2107.56|2098.86|2106.8|2098.1|21
1625157580000|2021-07-01 16:39:40|2107.07|2098.37|2108.94|2100.24|2108.94|2100.24|2107.07|2098.37|24
1625157590000|2021-07-01 16:39:50|2108.68|2099.98|2109.58|2100.88|2109.68|2100.98|2108.66|2099.96|26
1625157600000|2021-07-01 16:40:00|2109.57|2100.87|2107.25|2098.55|2109.57|2100.87|2107.25|2098.55|25
1625157610000|2021-07-01 16:40:10|2107.29|2098.59|2107.88|2099.18|2108.01|2099.31|2107.02|2098.32|26
1625157620000|2021-07-01 16:40:20|2107.76|2099.06|2107.37|2098.67|2107.91|2099.21|2107.31|2098.61|20
1625157630000|2021-07-01 16:40:30|2107.48|2098.78|2108.25|2099.55|2108.74|2100.04|2107.47|2098.77|27
1625157640000|2021-07-01 16:40:40|2108.35|2099.65|2107.85|2099.15|2108.87|2100.17|2107.85|2099.15|26
1625157650000|2021-07-01 16:40:50|2107.75|2099.05|2107.72|2099.02|2107.94|2099.24|2107.72|2099.02|19
1625157660000|2021-07-01 16:41:00|2107.67|2098.97|2107.44|2098.74|2107.76|2099.06|2107.44|2098.74|19
1625157670000|2021-07-01 16:41:10|2107.45|2098.75|2106.97|2098.27|2108.6|2099.9|2106.9|2098.2|20
1625157680000|2021-07-01 16:41:20|2106.66|2097.96|2106.21|2097.51|2106.66|2097.96|2106.14|2097.44|19
1625157690000|2021-07-01 16:41:30|2106.14|2097.44|2107.06|2098.36|2107.1|2098.4|2106.14|2097.44|20
1625157700000|2021-07-01 16:41:40|2107.09|2098.39|2107.46|2098.76|2107.72|2099.02|2107|2098.3|20
1625157710000|2021-07-01 16:41:50|2107.3|2098.6|2107.81|2099.11|2107.81|2099.11|2107.22|2098.52|21
1625157720000|2021-07-01 16:42:00|2107.84|2099.14|2107.05|2098.35|2107.99|2099.29|2107.01|2098.31|27
1625157730000|2021-07-01 16:42:10|2107.23|2098.53|2107.17|2098.47|2107.23|2098.53|2106.25|2097.55|23
1625157740000|2021-07-01 16:42:20|2107.38|2098.68|2107.48|2098.78|2107.56|2098.86|2107.09|2098.39|25
1625157750000|2021-07-01 16:42:30|2107.46|2098.76|2106.44|2097.74|2107.5|2098.8|2106.36|2097.66|28
1625157760000|2021-07-01 16:42:40|2106.45|2097.75|2106.03|2097.33|2106.69|2097.99|2105.96|2097.26|26
1625157770000|2021-07-01 16:42:50|2106.12|2097.42|2106.02|2097.32|2106.34|2097.64|2105.78|2097.08|24
1625157780000|2021-07-01 16:43:00|2106.05|2097.35|2107.59|2098.89|2107.59|2098.89|2106.05|2097.35|23
1625157790000|2021-07-01 16:43:10|2107.79|2099.09|2107.59|2098.89|2108.13|2099.43|2107.49|2098.79|23
1625157800000|2021-07-01 16:43:20|2107.37|2098.67|2107.82|2099.12|2108.13|2099.43|2107.37|2098.67|21
1625157810000|2021-07-01 16:43:30|2107.89|2099.19|2107.25|2098.55|2108|2099.3|2107.23|2098.53|25
1625157820000|2021-07-01 16:43:40|2107.16|2098.46|2107.7|2099|2107.71|2099.01|2107.09|2098.39|17
1625157830000|2021-07-01 16:43:50|2107.57|2098.87|2107.54|2098.84|2107.94|2099.24|2107.54|2098.84|15
1625157840000|2021-07-01 16:44:00|2107.75|2099.05|2108.29|2099.59|2108.29|2099.59|2107.66|2098.96|23
1625157850000|2021-07-01 16:44:10|2108.42|2099.72|2109.58|2100.88|2109.73|2101.03|2108.35|2099.65|27
1625157860000|2021-07-01 16:44:20|2109.73|2101.03|2108.08|2099.38|2109.76|2101.06|2108.02|2099.32|27
1625157870000|2021-07-01 16:44:30|2108.19|2099.49|2108.64|2099.94|2108.92|2100.22|2107.89|2099.19|24
1625157880000|2021-07-01 16:44:40|2108.68|2099.98|2108.9|2100.2|2108.9|2100.2|2108.61|2099.91|24
1625157890000|2021-07-01 16:44:50|2108.99|2100.29|2108.88|2100.18|2109.33|2100.63|2108.52|2099.82|26
1625157900000|2021-07-01 16:45:00|2108.84|2100.14|2108.31|2099.61|2108.84|2100.14|2107.95|2099.25|25
1625157910000|2021-07-01 16:45:10|2108.47|2099.77|2108.99|2100.29|2108.99|2100.29|2108.17|2099.47|23
1625157920000|2021-07-01 16:45:20|2109.1|2100.4|2108.35|2099.65|2110.36|2101.66|2108.35|2099.65|27
1625157930000|2021-07-01 16:45:30|2108.41|2099.71|2107.86|2099.16|2108.79|2100.09|2107.58|2098.88|27
1625157940000|2021-07-01 16:45:40|2107.55|2098.85|2106.7|2098|2108.07|2099.37|2106.64|2097.94|26
1625157950000|2021-07-01 16:45:50|2106.9|2098.2|2107.23|2098.53|2107.33|2098.63|2106.9|2098.2|21
1625157960000|2021-07-01 16:46:00|2107.2|2098.5|2107.05|2098.35|2107.32|2098.62|2106.88|2098.18|16
1625157970000|2021-07-01 16:46:10|2106.93|2098.23|2105.66|2096.96|2106.93|2098.23|2105.63|2096.93|24
1625157980000|2021-07-01 16:46:20|2105.46|2096.76|2105.55|2096.85|2105.85|2097.15|2105.4|2096.7|19
1625157990000|2021-07-01 16:46:30|2105.54|2096.84|2105.4|2096.7|2105.71|2097.01|2105.4|2096.7|8
1625158000000|2021-07-01 16:46:40|2105.21|2096.51|2103.48|2094.78|2105.21|2096.51|2103.48|2094.78|24
1625158010000|2021-07-01 16:46:50|2103.45|2094.75|2102.61|2093.91|2103.62|2094.92|2102.45|2093.75|23
1625158020000|2021-07-01 16:47:00|2102.36|2093.66|2102.18|2093.48|2102.36|2093.66|2100.27|2091.57|27
1625158030000|2021-07-01 16:47:10|2102.21|2093.51|2104.13|2095.43|2104.39|2095.69|2102.21|2093.51|22
1625158040000|2021-07-01 16:47:20|2104.1|2095.4|2103.47|2094.77|2104.35|2095.65|2103.47|2094.77|24
1625158050000|2021-07-01 16:47:30|2102.45|2093.75|2098.11|2089.41|2102.45|2093.75|2097.32|2088.62|28
1625158060000|2021-07-01 16:47:40|2097.83|2089.13|2096.3|2087.6|2097.83|2089.13|2095.98|2087.28|26
1625158070000|2021-07-01 16:47:50|2096.34|2087.64|2097.7|2089|2098.2|2089.5|2096.34|2087.64|24
1625158080000|2021-07-01 16:48:00|2097.27|2088.57|2092.15|2083.45|2097.27|2088.57|2092.15|2083.45|28
1625158090000|2021-07-01 16:48:10|2092.34|2083.64|2091.64|2082.94|2093.38|2084.68|2091.52|2082.82|27
1625158100000|2021-07-01 16:48:20|2091.74|2083.04|2092.48|2083.78|2092.95|2084.25|2091.57|2082.87|29
1625158110000|2021-07-01 16:48:30|2092.67|2083.97|2094.34|2085.64|2094.68|2085.98|2092.67|2083.97|25
1625158120000|2021-07-01 16:48:40|2094.36|2085.66|2096.41|2087.71|2096.41|2087.71|2094.36|2085.66|24
1625158130000|2021-07-01 16:48:50|2096.69|2087.99|2095.85|2087.15|2097.56|2088.86|2095.85|2087.15|25
1625158140000|2021-07-01 16:49:00|2095.98|2087.28|2094.14|2085.44|2095.98|2087.28|2094.14|2085.44|28
1625158150000|2021-07-01 16:49:10|2094.32|2085.62|2094.47|2085.77|2094.71|2086.01|2094.3|2085.6|18
1625158160000|2021-07-01 16:49:20|2094.33|2085.63|2093.45|2084.75|2094.33|2085.63|2093.3|2084.6|26
1625158170000|2021-07-01 16:49:30|2093.49|2084.79|2094.15|2085.45|2094.84|2086.14|2093.49|2084.79|24
1625158180000|2021-07-01 16:49:40|2094.07|2085.37|2095.09|2086.39|2095.09|2086.39|2094.07|2085.37|23
1625158190000|2021-07-01 16:49:50|2095.02|2086.32|2096.14|2087.44|2096.59|2087.89|2095.02|2086.32|26
1625158200000|2021-07-01 16:50:00|2096.34|2087.64|2096.98|2088.28|2096.98|2088.28|2095.96|2087.26|25
1625158210000|2021-07-01 16:50:10|2097.01|2088.31|2097.15|2088.45|2097.8|2089.1|2097.01|2088.31|25
1625158220000|2021-07-01 16:50:20|2096.82|2088.12|2094.18|2085.48|2096.82|2088.12|2093.91|2085.21|29
1625158230000|2021-07-01 16:50:30|2094.19|2085.49|2094.44|2085.74|2094.57|2085.87|2094.01|2085.31|24
1625158240000|2021-07-01 16:50:40|2094.36|2085.66|2094.16|2085.46|2094.7|2086|2094.13|2085.43|16
1625158250000|2021-07-01 16:50:50|2094.13|2085.43|2095.31|2086.61|2095.32|2086.62|2094.13|2085.43|27
1625158260000|2021-07-01 16:51:00|2095.25|2086.55|2093.82|2085.12|2095.25|2086.55|2093.52|2084.82|27
1625158270000|2021-07-01 16:51:10|2093.88|2085.18|2093.61|2084.91|2093.9|2085.2|2093.5|2084.8|21
1625158280000|2021-07-01 16:51:20|2093.69|2084.99|2095.56|2086.86|2095.56|2086.86|2093.59|2084.89|18
1625158290000|2021-07-01 16:51:30|2095.67|2086.97|2094.58|2085.88|2095.78|2087.08|2094.32|2085.62|25
1625158300000|2021-07-01 16:51:40|2094.59|2085.89|2095.12|2086.42|2096|2087.3|2094.4|2085.7|26
1625158310000|2021-07-01 16:51:50|2094.66|2085.96|2094.79|2086.09|2095.33|2086.63|2094.47|2085.77|23
1625158320000|2021-07-01 16:52:00|2094.83|2086.13|2094.96|2086.26|2095.24|2086.54|2094.68|2085.98|19
1625158330000|2021-07-01 16:52:10|2095|2086.3|2095.26|2086.56|2095.42|2086.72|2094.89|2086.19|25
1625158340000|2021-07-01 16:52:20|2095.69|2086.99|2096.12|2087.42|2096.73|2088.03|2095.09|2086.39|22
1625158350000|2021-07-01 16:52:30|2096.25|2087.55|2096.48|2087.78|2096.9|2088.2|2096.16|2087.46|21
1625158360000|2021-07-01 16:52:40|2096.28|2087.58|2096.62|2087.92|2096.75|2088.05|2096.28|2087.58|17
1625158370000|2021-07-01 16:52:50|2096.53|2087.83|2096.99|2088.29|2097.03|2088.33|2096.52|2087.82|22
1625158380000|2021-07-01 16:53:00|2096.85|2088.15|2094.4|2085.7|2096.85|2088.15|2094.4|2085.7|25
1625158390000|2021-07-01 16:53:10|2094.32|2085.62|2095.9|2087.2|2096.07|2087.37|2094.32|2085.62|28
1625158400000|2021-07-01 16:53:20|2096.41|2087.71|2095.85|2087.15|2096.51|2087.81|2095.64|2086.94|27
1625158410000|2021-07-01 16:53:30|2095.87|2087.17|2095.59|2086.89|2095.87|2087.17|2095.12|2086.42|28
1625158420000|2021-07-01 16:53:40|2095.58|2086.88|2095.21|2086.51|2095.79|2087.09|2095.21|2086.51|20
1625158430000|2021-07-01 16:53:50|2095.24|2086.54|2094.84|2086.14|2096.02|2087.32|2094.75|2086.05|22
1625158440000|2021-07-01 16:54:00|2094.74|2086.04|2095.14|2086.44|2095.24|2086.54|2094.74|2086.04|24
1625158450000|2021-07-01 16:54:10|2095.15|2086.45|2096.1|2087.4|2096.24|2087.54|2095.07|2086.37|21
1625158460000|2021-07-01 16:54:20|2096.49|2087.79|2096.29|2087.59|2096.59|2087.89|2096.02|2087.32|26
1625158470000|2021-07-01 16:54:30|2096.41|2087.71|2096.62|2087.92|2097.58|2088.88|2096.17|2087.47|23
1625158480000|2021-07-01 16:54:40|2097.25|2088.55|2097.4|2088.7|2097.76|2089.06|2097.19|2088.49|20
1625158490000|2021-07-01 16:54:50|2097.41|2088.71|2097.63|2088.93|2097.9|2089.2|2096.3|2087.6|22
1625158500000|2021-07-01 16:55:00|2097.49|2088.79|2097.01|2088.31|2097.49|2088.79|2096.83|2088.13|26
1625158510000|2021-07-01 16:55:10|2097.02|2088.32|2099.15|2090.45|2099.2|2090.5|2097.02|2088.32|24
1625158520000|2021-07-01 16:55:20|2099.13|2090.43|2099.14|2090.44|2099.8|2091.1|2099.08|2090.38|17
1625158530000|2021-07-01 16:55:30|2099.11|2090.41|2097.58|2088.88|2099.37|2090.67|2097.52|2088.82|26
1625158540000|2021-07-01 16:55:40|2097.89|2089.19|2098.61|2089.91|2098.61|2089.91|2097.81|2089.11|24
1625158550000|2021-07-01 16:55:50|2098.41|2089.71|2097.62|2088.92|2098.41|2089.71|2097.47|2088.77|14
1625158560000|2021-07-01 16:56:00|2097.6|2088.9|2097.16|2088.46|2098.17|2089.47|2097.16|2088.46|15
1625158570000|2021-07-01 16:56:10|2097.09|2088.39|2095.89|2087.19|2097.09|2088.39|2095.6|2086.9|24
1625158580000|2021-07-01 16:56:20|2095.97|2087.27|2096.2|2087.5|2096.31|2087.61|2095.97|2087.27|14
1625158590000|2021-07-01 16:56:30|2096.16|2087.46|2096.9|2088.2|2096.9|2088.2|2095.89|2087.19|16
1625158600000|2021-07-01 16:56:40|2096.79|2088.09|2097.3|2088.6|2097.4|2088.7|2096.74|2088.04|18
1625158610000|2021-07-01 16:56:50|2097.28|2088.58|2096.64|2087.94|2097.7|2089|2096.64|2087.94|26
1625158620000|2021-07-01 16:57:00|2096.56|2087.86|2095.13|2086.43|2096.72|2088.02|2094.98|2086.28|24
1625158630000|2021-07-01 16:57:10|2095.17|2086.47|2094.19|2085.49|2095.18|2086.48|2093.99|2085.29|24
1625158640000|2021-07-01 16:57:20|2094.21|2085.51|2092.26|2083.56|2094.28|2085.58|2091.96|2083.26|29
1625158650000|2021-07-01 16:57:30|2092.29|2083.59|2092.19|2083.49|2092.59|2083.89|2092.08|2083.38|21
1625158660000|2021-07-01 16:57:40|2092.18|2083.48|2092.14|2083.44|2092.18|2083.48|2091.94|2083.24|11
1625158670000|2021-07-01 16:57:50|2092.24|2083.54|2090.67|2081.97|2092.24|2083.54|2090.67|2081.97|18
1625158680000|2021-07-01 16:58:00|2090.85|2082.15|2090.93|2082.23|2091.28|2082.58|2090.82|2082.12|19
1625158690000|2021-07-01 16:58:10|2090.87|2082.17|2091.58|2082.88|2091.77|2083.07|2090.87|2082.17|24
1625158700000|2021-07-01 16:58:20|2091.57|2082.87|2085.55|2076.85|2091.57|2082.87|2084.37|2075.67|26
1625158710000|2021-07-01 16:58:30|2085.37|2076.67|2086.39|2077.69|2086.55|2077.85|2084.77|2076.07|29
1625158720000|2021-07-01 16:58:40|2086.31|2077.61|2086.29|2077.59|2086.89|2078.19|2085.78|2077.08|26
1625158730000|2021-07-01 16:58:50|2085.86|2077.16|2085.08|2076.38|2086.32|2077.62|2084.35|2075.65|27
1625158740000|2021-07-01 16:59:00|2085.19|2076.49|2083.08|2074.38|2085.19|2076.49|2082.93|2074.23|26
1625158750000|2021-07-01 16:59:10|2083.17|2074.47|2083.25|2074.55|2083.25|2074.55|2082.43|2073.73|25
1625158760000|2021-07-01 16:59:20|2082.89|2074.19|2084.61|2075.91|2085.47|2076.77|2082.89|2074.19|26
1625158770000|2021-07-01 16:59:30|2084.54|2075.84|2086.06|2077.36|2086.25|2077.55|2084.54|2075.84|27
1625158780000|2021-07-01 16:59:40|2086.44|2077.74|2085.82|2077.12|2086.46|2077.76|2085.81|2077.11|21
1625158790000|2021-07-01 16:59:50|2085.85|2077.15|2086.11|2077.41|2086.11|2077.41|2085.44|2076.74|17
1625158800000|2021-07-01 17:00:00|2086.13|2077.43|2084.09|2075.39|2086.86|2078.16|2084.09|2075.39|28
1625158810000|2021-07-01 17:00:10|2084.04|2075.34|2082.24|2073.54|2084.11|2075.41|2081.82|2073.12|25
1625158820000|2021-07-01 17:00:20|2082.16|2073.46|2081.76|2073.06|2083.78|2075.08|2081.76|2073.06|27
1625158830000|2021-07-01 17:00:30|2081.7|2073|2082.34|2073.64|2082.34|2073.64|2081.39|2072.69|26
1625158840000|2021-07-01 17:00:40|2082.42|2073.72|2085.23|2076.53|2085.39|2076.69|2082.34|2073.64|29
1625158850000|2021-07-01 17:00:50|2085.21|2076.51|2087.35|2078.65|2087.89|2079.19|2085.11|2076.41|26
1625158860000|2021-07-01 17:01:00|2087.22|2078.52|2089.57|2080.87|2090.48|2081.78|2087.21|2078.51|27
1625158870000|2021-07-01 17:01:10|2089.88|2081.18|2087.99|2079.29|2090.95|2082.25|2087.99|2079.29|26
1625158880000|2021-07-01 17:01:20|2088.91|2080.21|2087.75|2079.05|2088.91|2080.21|2087.75|2079.05|24
1625158890000|2021-07-01 17:01:30|2087.4|2078.7|2088|2079.3|2088.09|2079.39|2086.71|2078.01|29
1625158900000|2021-07-01 17:01:40|2088.12|2079.42|2090.1|2081.4|2090.5|2081.8|2088.12|2079.42|29
1625158910000|2021-07-01 17:01:50|2090.18|2081.48|2091.23|2082.53|2091.38|2082.68|2090|2081.3|26
1625158920000|2021-07-01 17:02:00|2091.29|2082.59|2091.94|2083.24|2093.32|2084.62|2091.29|2082.59|27
1625158930000|2021-07-01 17:02:10|2092.14|2083.44|2090.27|2081.57|2092.2|2083.5|2089.5|2080.8|26
1625158940000|2021-07-01 17:02:20|2090.19|2081.49|2091.35|2082.65|2091.35|2082.65|2089.95|2081.25|26
1625158950000|2021-07-01 17:02:30|2091.28|2082.58|2089.59|2080.89|2091.4|2082.7|2089.59|2080.89|25
1625158960000|2021-07-01 17:02:40|2089.23|2080.53|2088.34|2079.64|2089.49|2080.79|2088.34|2079.64|24
1625158970000|2021-07-01 17:02:50|2088.36|2079.66|2091.12|2082.42|2091.24|2082.54|2088.36|2079.66|25
1625158980000|2021-07-01 17:03:00|2091.15|2082.45|2093.46|2084.76|2093.46|2084.76|2091.13|2082.43|27
1625158990000|2021-07-01 17:03:10|2093.55|2084.85|2096.28|2087.58|2096.28|2087.58|2093.55|2084.85|28
1625159000000|2021-07-01 17:03:20|2096.49|2087.79|2097.83|2089.13|2098.36|2089.66|2095.92|2087.22|26
1625159010000|2021-07-01 17:03:30|2097.66|2088.96|2095.58|2086.88|2098.35|2089.65|2095.58|2086.88|24
1625159020000|2021-07-01 17:03:40|2095.84|2087.14|2097.81|2089.11|2098.54|2089.84|2095.84|2087.14|28
1625159030000|2021-07-01 17:03:50|2097.76|2089.06|2096.27|2087.57|2097.92|2089.22|2096.27|2087.57|18
1625159040000|2021-07-01 17:04:00|2095.86|2087.16|2095.9|2087.2|2096.15|2087.45|2095.19|2086.49|24
1625159050000|2021-07-01 17:04:10|2095.79|2087.09|2096.03|2087.33|2096.04|2087.34|2095.04|2086.34|21
1625159060000|2021-07-01 17:04:20|2096.01|2087.31|2096.82|2088.12|2097.24|2088.54|2096|2087.3|26
1625159070000|2021-07-01 17:04:30|2096.81|2088.11|2095.8|2087.1|2097.01|2088.31|2095.8|2087.1|24
1625159080000|2021-07-01 17:04:40|2095.78|2087.08|2094.67|2085.97|2095.78|2087.08|2094.58|2085.88|24
1625159090000|2021-07-01 17:04:50|2094.74|2086.04|2093.74|2085.04|2094.74|2086.04|2093.74|2085.04|21
1625159100000|2021-07-01 17:05:00|2093.79|2085.09|2095.19|2086.49|2095.36|2086.66|2093.77|2085.07|21
1625159110000|2021-07-01 17:05:10|2095.54|2086.84|2095.28|2086.58|2095.58|2086.88|2094.88|2086.18|24
1625159120000|2021-07-01 17:05:20|2095.39|2086.69|2095.94|2087.24|2096.07|2087.37|2095.36|2086.66|21
1625159130000|2021-07-01 17:05:30|2095.92|2087.22|2095.5|2086.8|2096.23|2087.53|2095.29|2086.59|25
1625159140000|2021-07-01 17:05:40|2095.49|2086.79|2095.48|2086.78|2095.53|2086.83|2095.16|2086.46|19
1625159150000|2021-07-01 17:05:50|2095.46|2086.76|2096.08|2087.38|2096.28|2087.58|2094.83|2086.13|19
1625159160000|2021-07-01 17:06:00|2096.03|2087.33|2096.25|2087.55|2096.25|2087.55|2095.91|2087.21|20
1625159170000|2021-07-01 17:06:10|2096.37|2087.67|2096.75|2088.05|2096.75|2088.05|2096.16|2087.46|22
1625159180000|2021-07-01 17:06:20|2096.73|2088.03|2096.68|2087.98|2096.73|2088.03|2096.39|2087.69|17
1625159190000|2021-07-01 17:06:30|2096.65|2087.95|2098.36|2089.66|2098.36|2089.66|2096.38|2087.68|23
1625159200000|2021-07-01 17:06:40|2098.44|2089.74|2098.16|2089.46|2098.63|2089.93|2098.1|2089.4|24
1625159210000|2021-07-01 17:06:50|2098.14|2089.44|2098.87|2090.17|2098.91|2090.21|2097.79|2089.09|23
1625159220000|2021-07-01 17:07:00|2098.88|2090.18|2099.24|2090.54|2099.24|2090.54|2098.86|2090.16|23
1625159230000|2021-07-01 17:07:10|2099.14|2090.44|2099.33|2090.63|2099.33|2090.63|2098.86|2090.16|21
1625159240000|2021-07-01 17:07:20|2099.41|2090.71|2099.39|2090.69|2099.41|2090.71|2099.27|2090.57|11
1625159250000|2021-07-01 17:07:30|2099.32|2090.62|2099.73|2091.03|2099.73|2091.03|2098.99|2090.29|20
1625159260000|2021-07-01 17:07:40|2099.66|2090.96|2098.43|2089.73|2099.66|2090.96|2098.33|2089.63|22
1625159270000|2021-07-01 17:07:50|2098.56|2089.86|2097.29|2088.59|2098.56|2089.86|2097.29|2088.59|22
1625159280000|2021-07-01 17:08:00|2096.92|2088.22|2097.18|2088.48|2097.22|2088.52|2096.88|2088.18|25
1625159290000|2021-07-01 17:08:10|2097.26|2088.56|2097.14|2088.44|2097.39|2088.69|2096.71|2088.01|16
1625159300000|2021-07-01 17:08:20|2097.31|2088.61|2097.28|2088.58|2097.81|2089.11|2097.1|2088.4|19
1625159310000|2021-07-01 17:08:30|2097.3|2088.6|2096.82|2088.12|2097.55|2088.85|2096.78|2088.08|23
1625159320000|2021-07-01 17:08:40|2096.78|2088.08|2097.32|2088.62|2097.94|2089.24|2096.77|2088.07|21
1625159330000|2021-07-01 17:08:50|2097.35|2088.65|2096.8|2088.1|2097.36|2088.66|2096.73|2088.03|16
1625159340000|2021-07-01 17:09:00|2096.85|2088.15|2097.53|2088.83|2097.53|2088.83|2096.74|2088.04|18
1625159350000|2021-07-01 17:09:10|2097.66|2088.96|2097.11|2088.41|2097.66|2088.96|2097.11|2088.41|13
1625159360000|2021-07-01 17:09:20|2097.15|2088.45|2097.2|2088.5|2097.38|2088.68|2097.04|2088.34|16
1625159370000|2021-07-01 17:09:30|2097.31|2088.61|2098.24|2089.54|2098.53|2089.83|2097.18|2088.48|23
1625159380000|2021-07-01 17:09:40|2098.25|2089.55|2097.74|2089.04|2098.36|2089.66|2097.35|2088.65|27
1625159390000|2021-07-01 17:09:50|2097.79|2089.09|2097.66|2088.96|2097.85|2089.15|2097.49|2088.79|25
1625159400000|2021-07-01 17:10:00|2097.44|2088.74|2097.1|2088.4|2097.48|2088.78|2096.99|2088.29|23
1625159410000|2021-07-01 17:10:10|2097.23|2088.53|2096.88|2088.18|2097.29|2088.59|2096.88|2088.18|13
1625159420000|2021-07-01 17:10:20|2096.78|2088.08|2096.92|2088.22|2098.08|2089.38|2096.77|2088.07|25
1625159430000|2021-07-01 17:10:30|2097.11|2088.41|2097.99|2089.29|2097.99|2089.29|2097.08|2088.38|18
1625159440000|2021-07-01 17:10:40|2097.91|2089.21|2097.67|2088.97|2098.74|2090.04|2097.49|2088.79|22
1625159450000|2021-07-01 17:10:50|2097.66|2088.96|2097.75|2089.05|2097.76|2089.06|2097.54|2088.84|13
1625159460000|2021-07-01 17:11:00|2097.74|2089.04|2096.82|2088.12|2097.78|2089.08|2096.82|2088.12|19
1625159470000|2021-07-01 17:11:10|2096.9|2088.2|2095.23|2086.53|2097.56|2088.86|2095.23|2086.53|28
1625159480000|2021-07-01 17:11:20|2095.35|2086.65|2095.79|2087.09|2095.79|2087.09|2095.32|2086.62|21
1625159490000|2021-07-01 17:11:30|2095.66|2086.96|2096.12|2087.42|2096.26|2087.56|2095.66|2086.96|11
1625159500000|2021-07-01 17:11:40|2096.13|2087.43|2095.96|2087.26|2096.45|2087.75|2095.81|2087.11|22
1625159510000|2021-07-01 17:11:50|2096.38|2087.68|2096.04|2087.34|2096.41|2087.71|2096|2087.3|17
1625159520000|2021-07-01 17:12:00|2095.97|2087.27|2096.45|2087.75|2096.45|2087.75|2095.97|2087.27|10
1625159530000|2021-07-01 17:12:10|2096.38|2087.68|2095.22|2086.52|2096.45|2087.75|2095.22|2086.52|16
1625159540000|2021-07-01 17:12:20|2095.24|2086.54|2095.27|2086.57|2095.33|2086.63|2095.16|2086.46|11
1625159550000|2021-07-01 17:12:30|2095.37|2086.67|2095.04|2086.34|2095.38|2086.68|2095.04|2086.34|14
1625159560000|2021-07-01 17:12:40|2095.06|2086.36|2095.65|2086.95|2095.69|2086.99|2095.05|2086.35|15
1625159570000|2021-07-01 17:12:50|2095.66|2086.96|2095.05|2086.35|2095.67|2086.97|2094.99|2086.29|21
1625159580000|2021-07-01 17:13:00|2095.03|2086.33|2095.06|2086.36|2095.11|2086.41|2095.01|2086.31|8
1625159590000|2021-07-01 17:13:10|2095.17|2086.47|2094.98|2086.28|2095.19|2086.49|2094.93|2086.23|18
1625159600000|2021-07-01 17:13:20|2095|2086.3|2095.45|2086.75|2095.46|2086.76|2094.99|2086.29|20
1625159610000|2021-07-01 17:13:30|2095.41|2086.71|2095.27|2086.57|2095.44|2086.74|2094.95|2086.25|16
1625159620000|2021-07-01 17:13:40|2095.01|2086.31|2091.43|2082.73|2095.01|2086.31|2091.42|2082.72|27
1625159630000|2021-07-01 17:13:50|2091.2|2082.5|2090.46|2081.76|2091.2|2082.5|2090|2081.3|25
1625159640000|2021-07-01 17:14:00|2090.09|2081.39|2089.28|2080.58|2090.78|2082.08|2088.82|2080.12|29
1625159650000|2021-07-01 17:14:10|2089.25|2080.55|2089.52|2080.82|2089.53|2080.83|2088.87|2080.17|23
1625159660000|2021-07-01 17:14:20|2089.72|2081.02|2089.62|2080.92|2090.06|2081.36|2089.6|2080.9|27
1625159670000|2021-07-01 17:14:30|2089.78|2081.08|2090.17|2081.47|2090.36|2081.66|2089.73|2081.03|20
1625159680000|2021-07-01 17:14:40|2090.31|2081.61|2090.09|2081.39|2090.46|2081.76|2089.5|2080.8|21
1625159690000|2021-07-01 17:14:50|2090.41|2081.71|2090.51|2081.81|2090.51|2081.81|2090.2|2081.5|12
1625159700000|2021-07-01 17:15:00|2090.71|2082.01|2090.83|2082.13|2090.83|2082.13|2090.28|2081.58|25
1625159710000|2021-07-01 17:15:10|2091.12|2082.42|2093.69|2084.99|2094.29|2085.59|2091.01|2082.31|28
1625159720000|2021-07-01 17:15:20|2093.32|2084.62|2094.84|2086.14|2094.84|2086.14|2093.28|2084.58|26
1625159730000|2021-07-01 17:15:30|2094.78|2086.08|2094.02|2085.32|2094.83|2086.13|2093.91|2085.21|25
1625159740000|2021-07-01 17:15:40|2093.94|2085.24|2093.8|2085.1|2094.3|2085.6|2093.8|2085.1|22
1625159750000|2021-07-01 17:15:50|2093.81|2085.11|2094.78|2086.08|2094.84|2086.14|2093.78|2085.08|20
1625159760000|2021-07-01 17:16:00|2094.68|2085.98|2094.25|2085.55|2094.96|2086.26|2094.18|2085.48|20
1625159770000|2021-07-01 17:16:10|2094.21|2085.51|2092.96|2084.26|2094.24|2085.54|2092.94|2084.24|19
1625159780000|2021-07-01 17:16:20|2092.95|2084.25|2092.33|2083.63|2092.99|2084.29|2092.33|2083.63|20
1625159790000|2021-07-01 17:16:30|2092.5|2083.8|2093.93|2085.23|2094.15|2085.45|2092.32|2083.62|25
1625159800000|2021-07-01 17:16:40|2093.5|2084.8|2093.61|2084.91|2093.8|2085.1|2093.38|2084.68|27
1625159810000|2021-07-01 17:16:50|2093.63|2084.93|2093.8|2085.1|2094.29|2085.59|2093.6|2084.9|21
1625159820000|2021-07-01 17:17:00|2093.79|2085.09|2095.04|2086.34|2095.24|2086.54|2093.79|2085.09|23
1625159830000|2021-07-01 17:17:10|2095.02|2086.32|2095.91|2087.21|2096.18|2087.48|2095.02|2086.32|23
1625159840000|2021-07-01 17:17:20|2095.99|2087.29|2096.01|2087.31|2096.34|2087.64|2095.46|2086.76|27
1625159850000|2021-07-01 17:17:30|2095.93|2087.23|2096.33|2087.63|2097.02|2088.32|2095.84|2087.14|26
1625159860000|2021-07-01 17:17:40|2096.18|2087.48|2095.75|2087.05|2096.27|2087.57|2095.6|2086.9|25
1625159870000|2021-07-01 17:17:50|2095.73|2087.03|2096.29|2087.59|2096.71|2088.01|2095.47|2086.77|25
1625159880000|2021-07-01 17:18:00|2096.28|2087.58|2096.25|2087.55|2096.4|2087.7|2095.98|2087.28|28
1625159890000|2021-07-01 17:18:10|2096.24|2087.54|2095.54|2086.84|2096.34|2087.64|2095.49|2086.79|24
1625159900000|2021-07-01 17:18:20|2095.6|2086.9|2097.01|2088.31|2097.05|2088.35|2095.54|2086.84|25
1625159910000|2021-07-01 17:18:30|2097|2088.3|2096.09|2087.39|2097|2088.3|2095.74|2087.04|23
1625159920000|2021-07-01 17:18:40|2096.1|2087.4|2097.05|2088.35|2097.05|2088.35|2096.1|2087.4|25
1625159930000|2021-07-01 17:18:50|2097|2088.3|2096.76|2088.06|2097|2088.3|2096.52|2087.82|20
1625159940000|2021-07-01 17:19:00|2096.68|2087.98|2095.6|2086.9|2097.08|2088.38|2095.6|2086.9|25
1625159950000|2021-07-01 17:19:10|2095.63|2086.93|2095.61|2086.91|2095.63|2086.93|2095.61|2086.91|2
1625159960000|2021-07-01 17:19:20|2095.67|2086.97|2095.55|2086.85|2095.86|2087.16|2095.49|2086.79|24
1625159970000|2021-07-01 17:19:30|2095.5|2086.8|2095.6|2086.9|2095.94|2087.24|2095.49|2086.79|20
1625159980000|2021-07-01 17:19:40|2095.74|2087.04|2096.11|2087.41|2096.31|2087.61|2095.6|2086.9|16
1625159990000|2021-07-01 17:19:50|2096.05|2087.35|2095.47|2086.77|2096.05|2087.35|2094.8|2086.1|26
1625160000000|2021-07-01 17:20:00|2095.4|2086.7|2095.7|2087|2095.7|2087|2095.23|2086.53|23
1625160010000|2021-07-01 17:20:10|2095.49|2086.79|2097.84|2089.14|2097.92|2089.22|2095.49|2086.79|27
1625160020000|2021-07-01 17:20:20|2097.79|2089.09|2097.95|2089.25|2097.99|2089.29|2097.79|2089.09|17
1625160030000|2021-07-01 17:20:30|2097.83|2089.13|2098.65|2089.95|2098.71|2090.01|2097.76|2089.06|26
1625160040000|2021-07-01 17:20:40|2098.77|2090.07|2098.93|2090.23|2099.09|2090.39|2098.74|2090.04|22
1625160050000|2021-07-01 17:20:50|2098.89|2090.19|2098.95|2090.25|2098.99|2090.29|2098.89|2090.19|19
1625160060000|2021-07-01 17:21:00|2099.17|2090.47|2099.78|2091.08|2099.8|2091.1|2099.06|2090.36|17
1625160070000|2021-07-01 17:21:10|2099.83|2091.13|2100.03|2091.33|2100.18|2091.48|2099.73|2091.03|20
1625160080000|2021-07-01 17:21:20|2100.11|2091.41|2099.36|2090.66|2100.15|2091.45|2099.36|2090.66|28
1625160090000|2021-07-01 17:21:30|2099.35|2090.65|2099.87|2091.17|2099.87|2091.17|2099.35|2090.65|16
1625160100000|2021-07-01 17:21:40|2099.86|2091.16|2099.7|2091|2099.94|2091.24|2099.63|2090.93|17
1625160110000|2021-07-01 17:21:50|2099.68|2090.98|2097.61|2088.91|2099.68|2090.98|2097.61|2088.91|23
1625160120000|2021-07-01 17:22:00|2097.58|2088.88|2098.29|2089.59|2098.38|2089.68|2097.58|2088.88|23
1625160130000|2021-07-01 17:22:10|2098.83|2090.13|2100.12|2091.42|2100.12|2091.42|2098.81|2090.11|17
1625160140000|2021-07-01 17:22:20|2100|2091.3|2099.84|2091.14|2100.03|2091.33|2099.75|2091.05|23
1625160150000|2021-07-01 17:22:30|2099.89|2091.19|2099.23|2090.53|2100.17|2091.47|2099.23|2090.53|20
1625160160000|2021-07-01 17:22:40|2099.21|2090.51|2100.3|2091.6|2100.3|2091.6|2099.21|2090.51|21
1625160170000|2021-07-01 17:22:50|2100.31|2091.61|2098.05|2089.35|2100.31|2091.61|2098.05|2089.35|25
1625160180000|2021-07-01 17:23:00|2098.03|2089.33|2097.06|2088.36|2098.09|2089.39|2095.82|2087.12|25
1625160190000|2021-07-01 17:23:10|2096.95|2088.25|2096.92|2088.22|2096.96|2088.26|2096.29|2087.59|25
1625160200000|2021-07-01 17:23:20|2096.96|2088.26|2097.53|2088.83|2097.65|2088.95|2096.96|2088.26|22
1625160210000|2021-07-01 17:23:30|2097.59|2088.89|2096.6|2087.9|2097.77|2089.07|2096.58|2087.88|27
1625160220000|2021-07-01 17:23:40|2096.58|2087.88|2095.95|2087.25|2096.58|2087.88|2095.73|2087.03|26
1625160230000|2021-07-01 17:23:50|2095.86|2087.16|2093.82|2085.12|2095.86|2087.16|2093.63|2084.93|27
1625160240000|2021-07-01 17:24:00|2093.69|2084.99|2094.94|2086.24|2095.38|2086.68|2093.69|2084.99|27
1625160250000|2021-07-01 17:24:10|2094.93|2086.23|2094.71|2086.01|2095.4|2086.7|2094.67|2085.97|27
1625160260000|2021-07-01 17:24:20|2094.74|2086.04|2093.77|2085.07|2095.2|2086.5|2093.77|2085.07|23
1625160270000|2021-07-01 17:24:30|2093.73|2085.03|2093.72|2085.02|2093.89|2085.19|2093.58|2084.88|22
1625160280000|2021-07-01 17:24:40|2093.74|2085.04|2094.43|2085.73|2094.43|2085.73|2093.69|2084.99|22
1625160290000|2021-07-01 17:24:50|2094.4|2085.7|2096.07|2087.37|2096.07|2087.37|2094.18|2085.48|21
1625160300000|2021-07-01 17:25:00|2095.89|2087.19|2096.06|2087.36|2096.06|2087.36|2095.79|2087.09|20
1625160310000|2021-07-01 17:25:10|2096.13|2087.43|2096.03|2087.33|2096.18|2087.48|2095.85|2087.15|21
1625160320000|2021-07-01 17:25:20|2096|2087.3|2094.24|2085.54|2096.14|2087.44|2094.24|2085.54|25
1625160330000|2021-07-01 17:25:30|2094.27|2085.57|2093.39|2084.69|2094.27|2085.57|2093.31|2084.61|27
1625160340000|2021-07-01 17:25:40|2093.4|2084.7|2092.52|2083.82|2093.4|2084.7|2092.45|2083.75|25
1625160350000|2021-07-01 17:25:50|2092.49|2083.79|2091.39|2082.69|2093.33|2084.63|2091.39|2082.69|27
1625160360000|2021-07-01 17:26:00|2091.4|2082.7|2093.21|2084.51|2093.21|2084.51|2091.24|2082.54|20
1625160370000|2021-07-01 17:26:10|2092.7|2084|2093.17|2084.47|2093.17|2084.47|2092.37|2083.67|25
1625160380000|2021-07-01 17:26:20|2093.26|2084.56|2092.86|2084.16|2093.69|2084.99|2092.65|2083.95|27
1625160390000|2021-07-01 17:26:30|2092.93|2084.23|2093.26|2084.56|2093.62|2084.92|2092.93|2084.23|26
1625160400000|2021-07-01 17:26:40|2093.16|2084.46|2093.8|2085.1|2093.84|2085.14|2093.11|2084.41|23
1625160410000|2021-07-01 17:26:50|2093.76|2085.06|2094.06|2085.36|2094.7|2086|2093.76|2085.06|25
1625160420000|2021-07-01 17:27:00|2094.18|2085.48|2093.85|2085.15|2094.24|2085.54|2093.81|2085.11|22
1625160430000|2021-07-01 17:27:10|2093.82|2085.12|2092.91|2084.21|2093.9|2085.2|2092.68|2083.98|20
1625160440000|2021-07-01 17:27:20|2092.92|2084.22|2092.91|2084.21|2093.57|2084.87|2092.44|2083.74|24
1625160450000|2021-07-01 17:27:30|2092.87|2084.17|2092.82|2084.12|2093.59|2084.89|2092.67|2083.97|25
1625160460000|2021-07-01 17:27:40|2092.85|2084.15|2093.73|2085.03|2093.83|2085.13|2092.85|2084.15|23
1625160470000|2021-07-01 17:27:50|2093.63|2084.93|2095.12|2086.42|2095.13|2086.43|2093.52|2084.82|24
1625160480000|2021-07-01 17:28:00|2095.14|2086.44|2094.94|2086.24|2095.21|2086.51|2094.75|2086.05|18
1625160490000|2021-07-01 17:28:10|2094.36|2085.66|2091.11|2082.41|2094.36|2085.66|2090.85|2082.15|29
1625160500000|2021-07-01 17:28:20|2090.84|2082.14|2090.57|2081.87|2091.41|2082.71|2089.93|2081.23|25
1625160510000|2021-07-01 17:28:30|2090.59|2081.89|2090.08|2081.38|2090.62|2081.92|2089.75|2081.05|23
1625160520000|2021-07-01 17:28:40|2090.13|2081.43|2090.75|2082.05|2091.07|2082.37|2090.1|2081.4|19
1625160530000|2021-07-01 17:28:50|2090.64|2081.94|2090.48|2081.78|2090.64|2081.94|2089.77|2081.07|22
1625160540000|2021-07-01 17:29:00|2090.34|2081.64|2091.12|2082.42|2091.59|2082.89|2090.34|2081.64|20
1625160550000|2021-07-01 17:29:10|2091.09|2082.39|2087.91|2079.21|2091.1|2082.4|2085.92|2077.22|28
1625160560000|2021-07-01 17:29:20|2088.03|2079.33|2088.23|2079.53|2088.79|2080.09|2087.72|2079.02|26
1625160570000|2021-07-01 17:29:30|2088.11|2079.41|2087.72|2079.02|2088.11|2079.41|2087.23|2078.53|21
1625160580000|2021-07-01 17:29:40|2087.77|2079.07|2088.15|2079.45|2088.36|2079.66|2087.77|2079.07|25
1625160590000|2021-07-01 17:29:50|2088.22|2079.52|2089.79|2081.09|2089.92|2081.22|2088.22|2079.52|27
1625160600000|2021-07-01 17:30:00|2089.75|2081.05|2089.12|2080.42|2089.81|2081.11|2088.76|2080.06|22
1625160610000|2021-07-01 17:30:10|2089.23|2080.53|2089.3|2080.6|2089.52|2080.82|2088.48|2079.78|28
1625160620000|2021-07-01 17:30:20|2089.41|2080.71|2090.78|2082.08|2091.86|2083.16|2089.41|2080.71|27
1625160630000|2021-07-01 17:30:30|2091.13|2082.43|2091.98|2083.28|2092.21|2083.51|2091.13|2082.43|25
1625160640000|2021-07-01 17:30:40|2091.97|2083.27|2092.69|2083.99|2092.77|2084.07|2091.97|2083.27|21
1625160650000|2021-07-01 17:30:50|2092.65|2083.95|2093.99|2085.29|2093.99|2085.29|2092.65|2083.95|21
1625160660000|2021-07-01 17:31:00|2093.94|2085.24|2094.82|2086.12|2095.19|2086.49|2093.94|2085.24|24
1625160670000|2021-07-01 17:31:10|2094.87|2086.17|2095|2086.3|2095|2086.3|2094.63|2085.93|17
1625160680000|2021-07-01 17:31:20|2095.03|2086.33|2094.87|2086.17|2095.03|2086.33|2094.86|2086.16|14
1625160690000|2021-07-01 17:31:30|2094.84|2086.14|2094.52|2085.82|2094.84|2086.14|2093.66|2084.96|27
1625160700000|2021-07-01 17:31:40|2094.3|2085.6|2093.69|2084.99|2094.3|2085.6|2093.19|2084.49|25
1625160710000|2021-07-01 17:31:50|2093.85|2085.15|2094.47|2085.77|2095.11|2086.41|2093.54|2084.84|24
1625160720000|2021-07-01 17:32:00|2094.29|2085.59|2094.56|2085.86|2095.26|2086.56|2094.08|2085.38|26
1625160730000|2021-07-01 17:32:10|2094.42|2085.72|2094.27|2085.57|2094.61|2085.91|2093.87|2085.17|28
1625160740000|2021-07-01 17:32:20|2094.6|2085.9|2095.45|2086.75|2095.56|2086.86|2094.6|2085.9|15
1625160750000|2021-07-01 17:32:30|2095.4|2086.7|2095.43|2086.73|2095.51|2086.81|2095.4|2086.7|8
1625160760000|2021-07-01 17:32:40|2095.35|2086.65|2100.04|2091.34|2100.04|2091.34|2095.35|2086.65|28
1625160770000|2021-07-01 17:32:50|2099.92|2091.22|2103.98|2095.28|2103.98|2095.28|2099.92|2091.22|26
1625160780000|2021-07-01 17:33:00|2103.59|2094.89|2107.11|2098.41|2107.13|2098.43|2103.31|2094.61|26
1625160790000|2021-07-01 17:33:10|2107.13|2098.43|2107.91|2099.21|2107.95|2099.25|2106.28|2097.58|27
1625160800000|2021-07-01 17:33:20|2107.89|2099.19|2106.1|2097.4|2107.89|2099.19|2105.85|2097.15|28
1625160810000|2021-07-01 17:33:30|2105.74|2097.04|2110.16|2101.46|2110.16|2101.46|2105.68|2096.98|29
1625160820000|2021-07-01 17:33:40|2109.51|2100.81|2109.49|2100.79|2110.19|2101.49|2109.49|2100.79|28
1625160830000|2021-07-01 17:33:50|2109.46|2100.76|2109.55|2100.85|2110.07|2101.37|2109.46|2100.76|28
1625160840000|2021-07-01 17:34:00|2109.62|2100.92|2108.62|2099.92|2109.78|2101.08|2108.36|2099.66|27
1625160850000|2021-07-01 17:34:10|2108.57|2099.87|2107.91|2099.21|2108.6|2099.9|2107.68|2098.98|27
1625160860000|2021-07-01 17:34:20|2107.9|2099.2|2106.66|2097.96|2108.1|2099.4|2106.66|2097.96|25
1625160870000|2021-07-01 17:34:30|2106.61|2097.91|2104.44|2095.74|2106.61|2097.91|2104.44|2095.74|22
1625160880000|2021-07-01 17:34:40|2104.46|2095.76|2104.12|2095.42|2104.46|2095.76|2103.83|2095.13|27
1625160890000|2021-07-01 17:34:50|2104.13|2095.43|2104.49|2095.79|2104.64|2095.94|2104.13|2095.43|26
1625160900000|2021-07-01 17:35:00|2104.47|2095.77|2104.51|2095.81|2104.61|2095.91|2104.43|2095.73|17
1625160910000|2021-07-01 17:35:10|2104.49|2095.79|2102.8|2094.1|2104.51|2095.81|2102.51|2093.81|19
1625160920000|2021-07-01 17:35:20|2102.79|2094.09|2102.25|2093.55|2103.12|2094.42|2101.93|2093.23|27
1625160930000|2021-07-01 17:35:30|2102.27|2093.57|2101.58|2092.88|2102.27|2093.57|2101.29|2092.59|28
1625160940000|2021-07-01 17:35:40|2101.71|2093.01|2101.1|2092.4|2101.86|2093.16|2101.1|2092.4|20
1625160950000|2021-07-01 17:35:50|2101.09|2092.39|2101.8|2093.1|2101.96|2093.26|2101.07|2092.37|17
1625160960000|2021-07-01 17:36:00|2101.63|2092.93|2101.73|2093.03|2101.78|2093.08|2101.22|2092.52|24
1625160970000|2021-07-01 17:36:10|2101.72|2093.02|2103.95|2095.25|2103.95|2095.25|2101.7|2093|26
1625160980000|2021-07-01 17:36:20|2103.77|2095.07|2106.39|2097.69|2106.65|2097.95|2103.75|2095.05|27
1625160990000|2021-07-01 17:36:30|2106.73|2098.03|2108.04|2099.34|2108.22|2099.52|2106.73|2098.03|26
1625161000000|2021-07-01 17:36:40|2108.11|2099.41|2105.97|2097.27|2108.11|2099.41|2105.94|2097.24|27
1625161010000|2021-07-01 17:36:50|2105.98|2097.28|2104.61|2095.91|2106.08|2097.38|2104.35|2095.65|26
1625161020000|2021-07-01 17:37:00|2104.58|2095.88|2104.66|2095.96|2104.71|2096.01|2104.28|2095.58|20
1625161030000|2021-07-01 17:37:10|2104.67|2095.97|2103.57|2094.87|2105.04|2096.34|2103.57|2094.87|23
1625161040000|2021-07-01 17:37:20|2103.39|2094.69|2103.18|2094.48|2103.78|2095.08|2102.59|2093.89|25
1625161050000|2021-07-01 17:37:30|2102.92|2094.22|2103.07|2094.37|2103.19|2094.49|2102.62|2093.92|19
1625161060000|2021-07-01 17:37:40|2103.13|2094.43|2105.03|2096.33|2105.3|2096.6|2103.13|2094.43|26
1625161070000|2021-07-01 17:37:50|2104.98|2096.28|2104.27|2095.57|2105.12|2096.42|2104.07|2095.37|24
1625161080000|2021-07-01 17:38:00|2104.3|2095.6|2103.65|2094.95|2104.39|2095.69|2103.64|2094.94|22
1625161090000|2021-07-01 17:38:10|2103.63|2094.93|2102.69|2093.99|2103.68|2094.98|2102.44|2093.74|18
1625161100000|2021-07-01 17:38:20|2102.59|2093.89|2102.23|2093.53|2102.59|2093.89|2102.03|2093.33|18
1625161110000|2021-07-01 17:38:30|2102.19|2093.49|2102.43|2093.73|2102.65|2093.95|2102.19|2093.49|12
1625161120000|2021-07-01 17:38:40|2102.39|2093.69|2102.65|2093.95|2102.78|2094.08|2102.39|2093.69|17
1625161130000|2021-07-01 17:38:50|2102.66|2093.96|2102.71|2094.01|2102.77|2094.07|2102.58|2093.88|11
1625161140000|2021-07-01 17:39:00|2102.59|2093.89|2102.79|2094.09|2102.79|2094.09|2102.18|2093.48|18
1625161150000|2021-07-01 17:39:10|2102.87|2094.17|2102.72|2094.02|2103.45|2094.75|2102.45|2093.75|26
1625161160000|2021-07-01 17:39:20|2102.81|2094.11|2102.4|2093.7|2102.83|2094.13|2102.3|2093.6|16
1625161170000|2021-07-01 17:39:30|2102.41|2093.71|2102.71|2094.01|2102.72|2094.02|2102.33|2093.63|22
1625161180000|2021-07-01 17:39:40|2102.73|2094.03|2102.56|2093.86|2102.99|2094.29|2102.47|2093.77|23
1625161190000|2021-07-01 17:39:50|2102.53|2093.83|2102.5|2093.8|2102.56|2093.86|2102.44|2093.74|22
1625161200000|2021-07-01 17:40:00|2102.48|2093.78|2103.26|2094.56|2103.27|2094.57|2102.43|2093.73|21
1625161210000|2021-07-01 17:40:10|2103.25|2094.55|2103.92|2095.22|2103.92|2095.22|2102.96|2094.26|15
1625161220000|2021-07-01 17:40:20|2104.02|2095.32|2104.14|2095.44|2104.32|2095.62|2103.99|2095.29|13
1625161230000|2021-07-01 17:40:30|2104.18|2095.48|2103.29|2094.59|2104.33|2095.63|2103.12|2094.42|26
1625161240000|2021-07-01 17:40:40|2103.24|2094.54|2103.26|2094.56|2103.42|2094.72|2103.08|2094.38|24
1625161250000|2021-07-01 17:40:50|2103.21|2094.51|2103.79|2095.09|2103.79|2095.09|2103.02|2094.32|23
1625161260000|2021-07-01 17:41:00|2103.76|2095.06|2103.83|2095.13|2103.97|2095.27|2103.56|2094.86|25
1625161270000|2021-07-01 17:41:10|2103.87|2095.17|2104.71|2096.01|2104.9|2096.2|2103.87|2095.17|20
1625161280000|2021-07-01 17:41:20|2104.75|2096.05|2104.48|2095.78|2104.96|2096.26|2104.45|2095.75|27
1625161290000|2021-07-01 17:41:30|2104.47|2095.77|2105.01|2096.31|2105.01|2096.31|2104.23|2095.53|25
1625161300000|2021-07-01 17:41:40|2105.02|2096.32|2105.52|2096.82|2105.69|2096.99|2105.02|2096.32|20
1625161310000|2021-07-01 17:41:50|2105.55|2096.85|2104.52|2095.82|2105.57|2096.87|2104.52|2095.82|19
1625161320000|2021-07-01 17:42:00|2104.51|2095.81|2104.74|2096.04|2104.79|2096.09|2104.47|2095.77|19
1625161330000|2021-07-01 17:42:10|2104.73|2096.03|2105.64|2096.94|2105.64|2096.94|2104.51|2095.81|21
1625161340000|2021-07-01 17:42:20|2106.03|2097.33|2106.44|2097.74|2107.06|2098.36|2106.03|2097.33|28
1625161350000|2021-07-01 17:42:30|2106.51|2097.81|2106.36|2097.66|2106.96|2098.26|2106.3|2097.6|26
1625161360000|2021-07-01 17:42:40|2106.39|2097.69|2105.64|2096.94|2106.76|2098.06|2105.45|2096.75|24
1625161370000|2021-07-01 17:42:50|2105.65|2096.95|2106.76|2098.06|2106.76|2098.06|2105.64|2096.94|26
1625161380000|2021-07-01 17:43:00|2106.77|2098.07|2104.62|2095.92|2106.78|2098.08|2104.36|2095.66|25
1625161390000|2021-07-01 17:43:10|2104.36|2095.66|2104.17|2095.47|2104.37|2095.67|2104.17|2095.47|10
1625161400000|2021-07-01 17:43:20|2104.32|2095.62|2103.59|2094.89|2105.35|2096.65|2103.23|2094.53|22
1625161410000|2021-07-01 17:43:30|2103.79|2095.09|2103.79|2095.09|2104.01|2095.31|2103.68|2094.98|27
1625161420000|2021-07-01 17:43:40|2103.8|2095.1|2104.58|2095.88|2104.58|2095.88|2103.8|2095.1|23
1625161430000|2021-07-01 17:43:50|2104.65|2095.95|2103.74|2095.04|2104.66|2095.96|2103.65|2094.95|23
1625161440000|2021-07-01 17:44:00|2103.73|2095.03|2104.1|2095.4|2104.12|2095.42|2103.71|2095.01|19
1625161450000|2021-07-01 17:44:10|2104.11|2095.41|2104.96|2096.26|2105.34|2096.64|2104.1|2095.4|23
1625161460000|2021-07-01 17:44:20|2105.09|2096.39|2103.92|2095.22|2105.09|2096.39|2103.8|2095.1|19
1625161470000|2021-07-01 17:44:30|2103.93|2095.23|2104.54|2095.84|2104.65|2095.95|2103.92|2095.22|22
1625161480000|2021-07-01 17:44:40|2104.52|2095.82|2105.06|2096.36|2105.06|2096.36|2104.45|2095.75|22
1625161490000|2021-07-01 17:44:50|2104.97|2096.27|2105.72|2097.02|2106.13|2097.43|2104.97|2096.27|24
1625161500000|2021-07-01 17:45:00|2105.71|2097.01|2104.85|2096.15|2105.83|2097.13|2104.81|2096.11|23
1625161510000|2021-07-01 17:45:10|2104.99|2096.29|2105.26|2096.56|2105.4|2096.7|2104.99|2096.29|21
1625161520000|2021-07-01 17:45:20|2105.14|2096.44|2104.35|2095.65|2105.14|2096.44|2104.35|2095.65|25
1625161530000|2021-07-01 17:45:30|2103.57|2094.87|2104.81|2096.11|2104.81|2096.11|2103.57|2094.87|19
1625161540000|2021-07-01 17:45:40|2104.89|2096.19|2104.88|2096.18|2105.04|2096.34|2104.71|2096.01|19
1625161550000|2021-07-01 17:45:50|2104.77|2096.07|2105.28|2096.58|2105.4|2096.7|2104.7|2096|27
1625161560000|2021-07-01 17:46:00|2105.29|2096.59|2105.48|2096.78|2105.56|2096.86|2105.22|2096.52|20
1625161570000|2021-07-01 17:46:10|2105.57|2096.87|2105.05|2096.35|2105.75|2097.05|2105|2096.3|21
1625161580000|2021-07-01 17:46:20|2105.01|2096.31|2106.03|2097.33|2106.04|2097.34|2104.44|2095.74|26
1625161590000|2021-07-01 17:46:30|2105.79|2097.09|2106.09|2097.39|2106.32|2097.62|2105.79|2097.09|20
1625161600000|2021-07-01 17:46:40|2106.07|2097.37|2106.53|2097.83|2106.53|2097.83|2105.91|2097.21|19
1625161610000|2021-07-01 17:46:50|2106.57|2097.87|2109.05|2100.35|2109.07|2100.37|2106.43|2097.73|20
1625161620000|2021-07-01 17:47:00|2109.16|2100.46|2109.58|2100.88|2110.1|2101.4|2109.16|2100.46|25
1625161630000|2021-07-01 17:47:10|2109.52|2100.82|2109.6|2100.9|2109.6|2100.9|2108.73|2100.03|25
1625161640000|2021-07-01 17:47:20|2109.59|2100.89|2109.4|2100.7|2109.59|2100.89|2108.92|2100.22|22
1625161650000|2021-07-01 17:47:30|2109.39|2100.69|2108.86|2100.16|2109.39|2100.69|2108.51|2099.81|9
1625161660000|2021-07-01 17:47:40|2108.94|2100.24|2107.88|2099.18|2108.94|2100.24|2107.82|2099.12|16
1625161670000|2021-07-01 17:47:50|2107.39|2098.69|2107.48|2098.78|2107.61|2098.91|2107.28|2098.58|12
1625161680000|2021-07-01 17:48:00|2107.45|2098.75|2108.95|2100.25|2108.95|2100.25|2107.45|2098.75|20
1625161690000|2021-07-01 17:48:10|2109.26|2100.56|2109.36|2100.66|2110.19|2101.49|2109.26|2100.56|22
1625161700000|2021-07-01 17:48:20|2109.38|2100.68|2110.2|2101.5|2110.25|2101.55|2109.38|2100.68|20
1625161710000|2021-07-01 17:48:30|2110.07|2101.37|2109.34|2100.64|2110.34|2101.64|2109.34|2100.64|24
1625161720000|2021-07-01 17:48:40|2109.47|2100.77|2108.83|2100.13|2109.77|2101.07|2108.83|2100.13|22
1625161730000|2021-07-01 17:48:50|2108.7|2100|2109.18|2100.48|2109.43|2100.73|2108.26|2099.56|23
1625161740000|2021-07-01 17:49:00|2109.14|2100.44|2109.28|2100.58|2109.39|2100.69|2109.1|2100.4|18
1625161750000|2021-07-01 17:49:10|2109.48|2100.78|2109|2100.3|2109.76|2101.06|2108.94|2100.24|23
1625161760000|2021-07-01 17:49:20|2108.99|2100.29|2109.06|2100.36|2109.06|2100.36|2108.99|2100.29|12
1625161770000|2021-07-01 17:49:30|2109.05|2100.35|2108.86|2100.16|2109.05|2100.35|2108.86|2100.16|10
1625161780000|2021-07-01 17:49:40|2108.83|2100.13|2108.4|2099.7|2108.83|2100.13|2107.98|2099.28|22
1625161790000|2021-07-01 17:49:50|2108.38|2099.68|2108.06|2099.36|2108.44|2099.74|2107.71|2099.01|17
1625161800000|2021-07-01 17:50:00|2108.01|2099.31|2108.23|2099.53|2108.29|2099.59|2107.99|2099.29|15
1625161810000|2021-07-01 17:50:10|2108.22|2099.52|2107.42|2098.72|2108.5|2099.8|2107.4|2098.7|19
1625161820000|2021-07-01 17:50:20|2107.39|2098.69|2107.59|2098.89|2107.82|2099.12|2107.39|2098.69|24
1625161830000|2021-07-01 17:50:30|2107.74|2099.04|2108.35|2099.65|2108.9|2100.2|2107.74|2099.04|29
1625161840000|2021-07-01 17:50:40|2108.31|2099.61|2108.4|2099.7|2108.56|2099.86|2108.18|2099.48|26
1625161850000|2021-07-01 17:50:50|2108.43|2099.73|2108.62|2099.92|2108.63|2099.93|2108.19|2099.49|22
1625161860000|2021-07-01 17:51:00|2108.63|2099.93|2108.86|2100.16|2109.04|2100.34|2108.63|2099.93|25
1625161870000|2021-07-01 17:51:10|2108.88|2100.18|2108.75|2100.05|2109.12|2100.42|2108.69|2099.99|22
1625161880000|2021-07-01 17:51:20|2108.73|2100.03|2108.67|2099.97|2109.28|2100.58|2108.67|2099.97|23
1625161890000|2021-07-01 17:51:30|2108.66|2099.96|2108.54|2099.84|2108.66|2099.96|2108.45|2099.75|9
1625161900000|2021-07-01 17:51:40|2108.47|2099.77|2108.79|2100.09|2109.03|2100.33|2108.45|2099.75|19
1625161910000|2021-07-01 17:51:50|2108.84|2100.14|2108.73|2100.03|2108.84|2100.14|2108.73|2100.03|4
1625161920000|2021-07-01 17:52:00|2108.74|2100.04|2108.52|2099.82|2108.74|2100.04|2108.22|2099.52|13
1625161930000|2021-07-01 17:52:10|2108.53|2099.83|2107.71|2099.01|2108.59|2099.89|2107.71|2099.01|15
1625161940000|2021-07-01 17:52:20|2107.69|2098.99|2107.55|2098.85|2108.13|2099.43|2107.55|2098.85|14
1625161950000|2021-07-01 17:52:30|2107.52|2098.82|2107.66|2098.96|2107.66|2098.96|2106.93|2098.23|20
1625161960000|2021-07-01 17:52:40|2107.67|2098.97|2107.7|2099|2107.71|2099.01|2107.67|2098.97|7
1625161970000|2021-07-01 17:52:50|2107.73|2099.03|2107.72|2099.02|2107.73|2099.03|2107.58|2098.88|13
1625161980000|2021-07-01 17:53:00|2107.77|2099.07|2107.55|2098.85|2107.8|2099.1|2107.55|2098.85|9
1625161990000|2021-07-01 17:53:10|2107.29|2098.59|2108.07|2099.37|2108.07|2099.37|2107.29|2098.59|6
1625162000000|2021-07-01 17:53:20|2108.04|2099.34|2108.02|2099.32|2108.27|2099.57|2107.88|2099.18|16
1625162010000|2021-07-01 17:53:30|2108.05|2099.35|2107.69|2098.99|2108.41|2099.71|2107.63|2098.93|25
1625162020000|2021-07-01 17:53:40|2107.71|2099.01|2108.59|2099.89|2108.59|2099.89|2107.71|2099.01|26
1625162030000|2021-07-01 17:53:50|2108.41|2099.71|2107.63|2098.93|2108.49|2099.79|2107.49|2098.79|18
1625162040000|2021-07-01 17:54:00|2107.66|2098.96|2107.83|2099.13|2107.83|2099.13|2107.55|2098.85|10
1625162050000|2021-07-01 17:54:10|2107.92|2099.22|2108.34|2099.64|2108.37|2099.67|2107.87|2099.17|11
1625162060000|2021-07-01 17:54:20|2108.19|2099.49|2108.43|2099.73|2108.43|2099.73|2108.1|2099.4|18
1625162070000|2021-07-01 17:54:30|2108.39|2099.69|2107.8|2099.1|2108.39|2099.69|2107.67|2098.97|23
1625162080000|2021-07-01 17:54:40|2107.78|2099.08|2108.6|2099.9|2108.6|2099.9|2107.78|2099.08|20
1625162090000|2021-07-01 17:54:50|2108.61|2099.91|2109.51|2100.81|2109.8|2101.1|2108.61|2099.91|26
1625162100000|2021-07-01 17:55:00|2109.57|2100.87|2108.99|2100.29|2109.57|2100.87|2108.99|2100.29|26
1625162110000|2021-07-01 17:55:10|2109.08|2100.38|2110.45|2101.75|2110.48|2101.78|2108.88|2100.18|26
1625162120000|2021-07-01 17:55:20|2110.34|2101.64|2109.13|2100.43|2110.51|2101.81|2108.96|2100.26|22
1625162130000|2021-07-01 17:55:30|2109.28|2100.58|2109.51|2100.81|2109.62|2100.92|2109.24|2100.54|21
1625162140000|2021-07-01 17:55:40|2109.56|2100.86|2108.58|2099.88|2109.56|2100.86|2108.58|2099.88|24
1625162150000|2021-07-01 17:55:50|2108.54|2099.84|2109.28|2100.58|2109.68|2100.98|2108.53|2099.83|19
1625162160000|2021-07-01 17:56:00|2109.33|2100.63|2109.18|2100.48|2109.77|2101.07|2109.18|2100.48|25
1625162170000|2021-07-01 17:56:10|2109.12|2100.42|2108.75|2100.05|2109.17|2100.47|2108.73|2100.03|18
1625162180000|2021-07-01 17:56:20|2108.76|2100.06|2108.93|2100.23|2109.05|2100.35|2108.76|2100.06|13
1625162190000|2021-07-01 17:56:30|2109.09|2100.39|2109.05|2100.35|2109.37|2100.67|2108.88|2100.18|26
1625162200000|2021-07-01 17:56:40|2109.16|2100.46|2108.89|2100.19|2109.16|2100.46|2108.79|2100.09|22
1625162210000|2021-07-01 17:56:50|2108.91|2100.21|2109.33|2100.63|2109.35|2100.65|2108.86|2100.16|20
1625162220000|2021-07-01 17:57:00|2109.31|2100.61|2109.9|2101.2|2110.1|2101.4|2109.29|2100.59|11
1625162230000|2021-07-01 17:57:10|2109.97|2101.27|2109.39|2100.69|2109.97|2101.27|2109.28|2100.58|17
1625162240000|2021-07-01 17:57:20|2109.32|2100.62|2109.73|2101.03|2109.76|2101.06|2109.32|2100.62|11
1625162250000|2021-07-01 17:57:30|2109.63|2100.93|2109.5|2100.8|2109.63|2100.93|2109.36|2100.66|20
1625162260000|2021-07-01 17:57:40|2109.47|2100.77|2109.45|2100.75|2109.85|2101.15|2109.22|2100.52|21
1625162270000|2021-07-01 17:57:50|2109.44|2100.74|2109.48|2100.78|2109.65|2100.95|2109.37|2100.67|20
1625162280000|2021-07-01 17:58:00|2109.53|2100.83|2109.26|2100.56|2109.66|2100.96|2109.09|2100.39|21
1625162290000|2021-07-01 17:58:10|2109.25|2100.55|2108.33|2099.63|2109.36|2100.66|2108.33|2099.63|14
1625162300000|2021-07-01 17:58:20|2108.29|2099.59|2108.16|2099.46|2108.5|2099.8|2108.13|2099.43|19
1625162310000|2021-07-01 17:58:30|2108.2|2099.5|2108.32|2099.62|2108.98|2100.28|2108.2|2099.5|23
1625162320000|2021-07-01 17:58:40|2108.31|2099.61|2108.89|2100.19|2109.17|2100.47|2108.31|2099.61|25
1625162330000|2021-07-01 17:58:50|2108.84|2100.14|2108.84|2100.14|2108.99|2100.29|2108.8|2100.1|22
1625162340000|2021-07-01 17:59:00|2108.85|2100.15|2108.73|2100.03|2109|2100.3|2108.72|2100.02|14
1625162350000|2021-07-01 17:59:10|2108.71|2100.01|2108.9|2100.2|2108.92|2100.22|2108.58|2099.88|21
1625162360000|2021-07-01 17:59:20|2109.18|2100.48|2108.99|2100.29|2109.71|2101.01|2108.89|2100.19|22
1625162370000|2021-07-01 17:59:30|2109.03|2100.33|2109.15|2100.45|2109.22|2100.52|2108.9|2100.2|17
1625162380000|2021-07-01 17:59:40|2109.14|2100.44|2109.07|2100.37|2109.17|2100.47|2108.76|2100.06|18
1625162390000|2021-07-01 17:59:50|2109.12|2100.42|2109.33|2100.63|2109.33|2100.63|2109.06|2100.36|11
1625162400000|2021-07-01 18:00:00|2109.29|2100.59|2110.32|2101.62|2110.32|2101.62|2109.19|2100.49|20
1625162410000|2021-07-01 18:00:10|2110.84|2102.14|2110.26|2101.56|2112.55|2103.85|2110.26|2101.56|28
1625162420000|2021-07-01 18:00:20|2110.25|2101.55|2110.16|2101.46|2110.79|2102.09|2109.9|2101.2|26
1625162430000|2021-07-01 18:00:30|2110.11|2101.41|2109.31|2100.61|2110.48|2101.78|2109.31|2100.61|21
1625162440000|2021-07-01 18:00:40|2109.3|2100.6|2106.65|2097.95|2109.3|2100.6|2106.65|2097.95|17
1625162450000|2021-07-01 18:00:50|2106.48|2097.78|2105.73|2097.03|2106.71|2098.01|2105.73|2097.03|17
1625162460000|2021-07-01 18:01:00|2105.71|2097.01|2105.83|2097.13|2106.33|2097.63|2105.64|2096.94|19
1625162470000|2021-07-01 18:01:10|2105.8|2097.1|2105.23|2096.53|2105.8|2097.1|2105.23|2096.53|18
1625162480000|2021-07-01 18:01:20|2105.07|2096.37|2105.25|2096.55|2105.54|2096.84|2105.07|2096.37|13
1625162490000|2021-07-01 18:01:30|2105.29|2096.59|2106.68|2097.98|2106.68|2097.98|2105.27|2096.57|27
1625162500000|2021-07-01 18:01:40|2106.66|2097.96|2107.13|2098.43|2107.4|2098.7|2106.55|2097.85|25
1625162510000|2021-07-01 18:01:50|2106.77|2098.07|2106.24|2097.54|2106.91|2098.21|2106.24|2097.54|25
1625162520000|2021-07-01 18:02:00|2106.31|2097.61|2106.22|2097.52|2106.57|2097.87|2106.15|2097.45|28
1625162530000|2021-07-01 18:02:10|2106.57|2097.87|2106.65|2097.95|2107.99|2099.29|2106.57|2097.87|29
1625162540000|2021-07-01 18:02:20|2106.74|2098.04|2106.45|2097.75|2107.21|2098.51|2106.4|2097.7|27
1625162550000|2021-07-01 18:02:30|2106.36|2097.66|2106.63|2097.93|2107|2098.3|2106.07|2097.37|26
1625162560000|2021-07-01 18:02:40|2106.54|2097.84|2107.05|2098.35|2107.14|2098.44|2106.43|2097.73|23
1625162570000|2021-07-01 18:02:50|2107.07|2098.37|2107.14|2098.44|2107.14|2098.44|2106.97|2098.27|10
1625162580000|2021-07-01 18:03:00|2107.29|2098.59|2106.62|2097.92|2107.52|2098.82|2106.42|2097.72|17
1625162590000|2021-07-01 18:03:10|2106.64|2097.94|2107.2|2098.5|2107.36|2098.66|2106.64|2097.94|18
1625162600000|2021-07-01 18:03:20|2107.19|2098.49|2106.91|2098.21|2107.24|2098.54|2106.83|2098.13|13
1625162610000|2021-07-01 18:03:30|2106.88|2098.18|2106.95|2098.25|2107.07|2098.37|2106.88|2098.18|4
1625162620000|2021-07-01 18:03:40|2106.99|2098.29|2106.75|2098.05|2107.23|2098.53|2106.57|2097.87|25
1625162630000|2021-07-01 18:03:50|2106.78|2098.08|2106.96|2098.26|2106.96|2098.26|2106.51|2097.81|20
1625162640000|2021-07-01 18:04:00|2107.08|2098.38|2106.75|2098.05|2107.39|2098.69|2106.58|2097.88|27
1625162650000|2021-07-01 18:04:10|2106.8|2098.1|2106.6|2097.9|2106.94|2098.24|2106.6|2097.9|22
1625162660000|2021-07-01 18:04:20|2106.56|2097.86|2106.81|2098.11|2107.44|2098.74|2106.56|2097.86|22
1625162670000|2021-07-01 18:04:30|2106.79|2098.09|2108.21|2099.51|2108.27|2099.57|2106.69|2097.99|24
1625162680000|2021-07-01 18:04:40|2108.15|2099.45|2108.38|2099.68|2108.38|2099.68|2108.1|2099.4|22
1625162690000|2021-07-01 18:04:50|2108.37|2099.67|2107.54|2098.84|2108.48|2099.78|2107.42|2098.72|18
1625162700000|2021-07-01 18:05:00|2107.56|2098.86|2107.58|2098.88|2107.58|2098.88|2107.12|2098.42|24
1625162710000|2021-07-01 18:05:10|2107.59|2098.89|2106.91|2098.21|2107.66|2098.96|2106.91|2098.21|22
1625162720000|2021-07-01 18:05:20|2106.9|2098.2|2107.31|2098.61|2107.5|2098.8|2106.88|2098.18|18
1625162730000|2021-07-01 18:05:30|2107.04|2098.34|2106.92|2098.22|2107.04|2098.34|2106.92|2098.22|11
1625162740000|2021-07-01 18:05:40|2106.94|2098.24|2106.88|2098.18|2106.94|2098.24|2106.88|2098.18|2
1625162750000|2021-07-01 18:05:50|2106.87|2098.17|2106.82|2098.12|2107.74|2099.04|2106.44|2097.74|23
1625162760000|2021-07-01 18:06:00|2106.87|2098.17|2107.68|2098.98|2108.26|2099.56|2106.81|2098.11|24
1625162770000|2021-07-01 18:06:10|2107.99|2099.29|2109.04|2100.34|2109.15|2100.45|2107.99|2099.29|21
1625162780000|2021-07-01 18:06:20|2109.09|2100.39|2108.92|2100.22|2109.21|2100.51|2108.87|2100.17|19
1625162790000|2021-07-01 18:06:30|2108.93|2100.23|2108.8|2100.1|2108.95|2100.25|2107.98|2099.28|21
1625162800000|2021-07-01 18:06:40|2108.81|2100.11|2109.58|2100.88|2109.59|2100.89|2108.81|2100.11|19
1625162810000|2021-07-01 18:06:50|2109.54|2100.84|2109.3|2100.6|2109.54|2100.84|2108.99|2100.29|10
1625162820000|2021-07-01 18:07:00|2109.33|2100.63|2109.86|2101.16|2109.9|2101.2|2109.27|2100.57|21
1625162830000|2021-07-01 18:07:10|2109.94|2101.24|2111.47|2102.77|2111.72|2103.02|2109.94|2101.24|26
1625162840000|2021-07-01 18:07:20|2111.58|2102.88|2112|2103.3|2112.13|2103.43|2111.58|2102.88|20
1625162850000|2021-07-01 18:07:30|2112.01|2103.31|2111.73|2103.03|2112.08|2103.38|2111.31|2102.61|22
1625162860000|2021-07-01 18:07:40|2111.82|2103.12|2112.03|2103.33|2112.06|2103.36|2111.7|2103|17
1625162870000|2021-07-01 18:07:50|2112.04|2103.34|2111.47|2102.77|2112.09|2103.39|2111.47|2102.77|12
1625162880000|2021-07-01 18:08:00|2111.48|2102.78|2111.92|2103.22|2112.41|2103.71|2111.48|2102.78|24
1625162890000|2021-07-01 18:08:10|2111.93|2103.23|2115.29|2106.59|2115.59|2106.89|2111.93|2103.23|28
1625162900000|2021-07-01 18:08:20|2116.05|2107.35|2121.27|2112.57|2121.27|2112.57|2116.05|2107.35|28
1625162910000|2021-07-01 18:08:30|2121.17|2112.47|2119.39|2110.69|2121.55|2112.85|2119.39|2110.69|25
1625162920000|2021-07-01 18:08:40|2119.14|2110.44|2119.47|2110.77|2120.57|2111.87|2119.14|2110.44|24
1625162930000|2021-07-01 18:08:50|2119.5|2110.8|2119.03|2110.33|2119.54|2110.84|2117.72|2109.02|27
1625162940000|2021-07-01 18:09:00|2118.83|2110.13|2120.43|2111.73|2121.07|2112.37|2118.83|2110.13|28
1625162950000|2021-07-01 18:09:10|2120.39|2111.69|2120.81|2112.11|2121.06|2112.36|2120.16|2111.46|27
1625162960000|2021-07-01 18:09:20|2120.8|2112.1|2120.76|2112.06|2120.96|2112.26|2120.44|2111.74|25
1625162970000|2021-07-01 18:09:30|2120.8|2112.1|2120.34|2111.64|2120.89|2112.19|2120.21|2111.51|26
1625162980000|2021-07-01 18:09:40|2120.32|2111.62|2120.85|2112.15|2121.35|2112.65|2120.32|2111.62|25
1625162990000|2021-07-01 18:09:50|2120.89|2112.19|2121.61|2112.91|2121.69|2112.99|2120.87|2112.17|24
1625163000000|2021-07-01 18:10:00|2121.52|2112.82|2120.07|2111.37|2121.67|2112.97|2120.07|2111.37|22
1625163010000|2021-07-01 18:10:10|2119.95|2111.25|2119.02|2110.32|2120.07|2111.37|2118.78|2110.08|18
1625163020000|2021-07-01 18:10:20|2119.08|2110.38|2120.3|2111.6|2120.82|2112.12|2118.9|2110.2|25
1625163030000|2021-07-01 18:10:30|2120.36|2111.66|2121.07|2112.37|2121.29|2112.59|2120.33|2111.63|26
1625163040000|2021-07-01 18:10:40|2121.12|2112.42|2120.65|2111.95|2121.12|2112.42|2120.4|2111.7|25
1625163050000|2021-07-01 18:10:50|2120.66|2111.96|2120.75|2112.05|2121.21|2112.51|2120.49|2111.79|21
1625163060000|2021-07-01 18:11:00|2120.83|2112.13|2120.11|2111.41|2120.83|2112.13|2119.85|2111.15|28
1625163070000|2021-07-01 18:11:10|2120.21|2111.51|2119.88|2111.18|2120.22|2111.52|2119.85|2111.15|23
1625163080000|2021-07-01 18:11:20|2119.85|2111.15|2118.89|2110.19|2119.88|2111.18|2118.79|2110.09|26
1625163090000|2021-07-01 18:11:30|2118.87|2110.17|2118.49|2109.79|2119.14|2110.44|2118.37|2109.67|26
1625163100000|2021-07-01 18:11:40|2118.6|2109.9|2117.87|2109.17|2118.6|2109.9|2117.87|2109.17|22
1625163110000|2021-07-01 18:11:50|2117.76|2109.06|2117.83|2109.13|2118.7|2110|2117.76|2109.06|23
1625163120000|2021-07-01 18:12:00|2117.72|2109.02|2117.4|2108.7|2118.53|2109.83|2117.4|2108.7|25
1625163130000|2021-07-01 18:12:10|2117.37|2108.67|2116.64|2107.94|2117.39|2108.69|2116.59|2107.89|24
1625163140000|2021-07-01 18:12:20|2116.56|2107.86|2116.96|2108.26|2117.08|2108.38|2115.48|2106.78|26
1625163150000|2021-07-01 18:12:30|2116.92|2108.22|2116.43|2107.73|2116.92|2108.22|2116.16|2107.46|27
1625163160000|2021-07-01 18:12:40|2116.54|2107.84|2117.62|2108.92|2117.72|2109.02|2116.54|2107.84|28
1625163170000|2021-07-01 18:12:50|2117.63|2108.93|2116.39|2107.69|2117.63|2108.93|2116.36|2107.66|24
1625163180000|2021-07-01 18:13:00|2116.51|2107.81|2115.35|2106.65|2116.66|2107.96|2115.26|2106.56|25
1625163190000|2021-07-01 18:13:10|2115.39|2106.69|2115.83|2107.13|2116.12|2107.42|2115.3|2106.6|22
1625163200000|2021-07-01 18:13:20|2115.78|2107.08|2114.93|2106.23|2115.81|2107.11|2114.86|2106.16|21
1625163210000|2021-07-01 18:13:30|2114.98|2106.28|2114.81|2106.11|2115.31|2106.61|2114.8|2106.1|25
1625163220000|2021-07-01 18:13:40|2114.82|2106.12|2115.98|2107.28|2116.41|2107.71|2114.81|2106.11|22
1625163230000|2021-07-01 18:13:50|2116.02|2107.32|2116.59|2107.89|2116.68|2107.98|2116.02|2107.32|22
1625163240000|2021-07-01 18:14:00|2116.62|2107.92|2116.94|2108.24|2116.98|2108.28|2116.62|2107.92|18
1625163250000|2021-07-01 18:14:10|2116.54|2107.84|2115.86|2107.16|2116.54|2107.84|2115.45|2106.75|23
1625163260000|2021-07-01 18:14:20|2115.63|2106.93|2115.87|2107.17|2115.87|2107.17|2115.5|2106.8|12
1625163270000|2021-07-01 18:14:30|2116.06|2107.36|2116.18|2107.48|2116.46|2107.76|2116.06|2107.36|20
1625163280000|2021-07-01 18:14:40|2116.33|2107.63|2116.26|2107.56|2116.34|2107.64|2115.97|2107.27|19
1625163290000|2021-07-01 18:14:50|2116.3|2107.6|2117|2108.3|2117.03|2108.33|2116.26|2107.56|25
1625163300000|2021-07-01 18:15:00|2117.06|2108.36|2117.08|2108.38|2117.08|2108.38|2116.88|2108.18|19
1625163310000|2021-07-01 18:15:10|2117.05|2108.35|2116.89|2108.19|2117.05|2108.35|2116.58|2107.88|17
1625163320000|2021-07-01 18:15:20|2116.69|2107.99|2115.75|2107.05|2116.69|2107.99|2115.74|2107.04|27
1625163330000|2021-07-01 18:15:30|2115.66|2106.96|2115.18|2106.48|2115.66|2106.96|2115.18|2106.48|27
1625163340000|2021-07-01 18:15:40|2115.19|2106.49|2114.6|2105.9|2115.2|2106.5|2114.52|2105.82|22
1625163350000|2021-07-01 18:15:50|2114.66|2105.96|2116.27|2107.57|2116.76|2108.06|2114.64|2105.94|28
1625163360000|2021-07-01 18:16:00|2116.35|2107.65|2116.56|2107.86|2116.63|2107.93|2115.83|2107.13|25
1625163370000|2021-07-01 18:16:10|2116.55|2107.85|2116.72|2108.02|2116.76|2108.06|2116.33|2107.63|18
1625163380000|2021-07-01 18:16:20|2116.79|2108.09|2118.21|2109.51|2118.21|2109.51|2116.74|2108.04|20
1625163390000|2021-07-01 18:16:30|2118.29|2109.59|2117.89|2109.19|2118.36|2109.66|2117.89|2109.19|24
1625163400000|2021-07-01 18:16:40|2117.84|2109.14|2118.95|2110.25|2119.31|2110.61|2117.84|2109.14|22
1625163410000|2021-07-01 18:16:50|2118.92|2110.22|2120.06|2111.36|2120.06|2111.36|2118.92|2110.22|23
1625163420000|2021-07-01 18:17:00|2120.35|2111.65|2119.74|2111.04|2120.68|2111.98|2119.64|2110.94|26
1625163430000|2021-07-01 18:17:10|2119.8|2111.1|2119.56|2110.86|2120.09|2111.39|2119.52|2110.82|25
1625163440000|2021-07-01 18:17:20|2119.42|2110.72|2119.78|2111.08|2119.78|2111.08|2119.32|2110.62|14
1625163450000|2021-07-01 18:17:30|2119.79|2111.09|2120.52|2111.82|2120.54|2111.84|2119.79|2111.09|14
1625163460000|2021-07-01 18:17:40|2120.53|2111.83|2119.22|2110.52|2120.58|2111.88|2119.13|2110.43|21
1625163470000|2021-07-01 18:17:50|2119.26|2110.56|2119.2|2110.5|2119.34|2110.64|2119.11|2110.41|26
1625163480000|2021-07-01 18:18:00|2119.21|2110.51|2119.31|2110.61|2120.13|2111.43|2119.21|2110.51|23
1625163490000|2021-07-01 18:18:10|2119.29|2110.59|2119.08|2110.38|2119.29|2110.59|2118.97|2110.27|15
1625163500000|2021-07-01 18:18:20|2119.02|2110.32|2119.35|2110.65|2119.93|2111.23|2118.94|2110.24|25
1625163510000|2021-07-01 18:18:30|2119.44|2110.74|2118.7|2110|2119.53|2110.83|2118.62|2109.92|25
1625163520000|2021-07-01 18:18:40|2118.71|2110.01|2118.71|2110.01|2118.79|2110.09|2118.71|2110.01|19
1625163530000|2021-07-01 18:18:50|2118.68|2109.98|2118.69|2109.99|2118.69|2109.99|2118.41|2109.71|21
1625163540000|2021-07-01 18:19:00|2119.15|2110.45|2118.22|2109.52|2119.25|2110.55|2118.17|2109.47|28
1625163550000|2021-07-01 18:19:10|2118.19|2109.49|2118.72|2110.02|2118.79|2110.09|2117.94|2109.24|23
1625163560000|2021-07-01 18:19:20|2118.7|2110|2119.79|2111.09|2119.9|2111.2|2118.7|2110|16
1625163570000|2021-07-01 18:19:30|2119.74|2111.04|2119.73|2111.03|2119.91|2111.21|2119.43|2110.73|24
1625163580000|2021-07-01 18:19:40|2119.69|2110.99|2120.69|2111.99|2120.73|2112.03|2119.43|2110.73|26
1625163590000|2021-07-01 18:19:50|2120.29|2111.59|2119.59|2110.89|2120.29|2111.59|2119.37|2110.67|26
1625163600000|2021-07-01 18:20:00|2119.58|2110.88|2120.2|2111.5|2120.54|2111.84|2119.55|2110.85|26
1625163610000|2021-07-01 18:20:10|2120.45|2111.75|2118.89|2110.19|2120.45|2111.75|2118.84|2110.14|26
1625163620000|2021-07-01 18:20:20|2118.87|2110.17|2117.98|2109.28|2119.48|2110.78|2117.98|2109.28|23
1625163630000|2021-07-01 18:20:30|2118.03|2109.33|2118.68|2109.98|2118.78|2110.08|2118.03|2109.33|22
1625163640000|2021-07-01 18:20:40|2118.72|2110.02|2118.41|2109.71|2118.72|2110.02|2118.12|2109.42|20
1625163650000|2021-07-01 18:20:50|2118.53|2109.83|2119.43|2110.73|2119.43|2110.73|2118.34|2109.64|22
1625163660000|2021-07-01 18:21:00|2119.5|2110.8|2119.14|2110.44|2119.56|2110.86|2119.02|2110.32|20
1625163670000|2021-07-01 18:21:10|2119.11|2110.41|2119.37|2110.67|2119.37|2110.67|2119.11|2110.41|15
1625163680000|2021-07-01 18:21:20|2119.51|2110.81|2119.98|2111.28|2119.98|2111.28|2119.37|2110.67|21
1625163690000|2021-07-01 18:21:30|2119.95|2111.25|2120.38|2111.68|2120.48|2111.78|2119.95|2111.25|15
1625163700000|2021-07-01 18:21:40|2120.26|2111.56|2120.32|2111.62|2120.45|2111.75|2120.26|2111.56|14
1625163710000|2021-07-01 18:21:50|2120.31|2111.61|2119.55|2110.85|2120.31|2111.61|2119.53|2110.83|20
1625163720000|2021-07-01 18:22:00|2119.53|2110.83|2119.55|2110.85|2119.64|2110.94|2119.53|2110.83|10
1625163730000|2021-07-01 18:22:10|2119.53|2110.83|2120.33|2111.63|2120.42|2111.72|2119.45|2110.75|17
1625163740000|2021-07-01 18:22:20|2120.34|2111.64|2122.09|2113.39|2122.09|2113.39|2119.93|2111.23|28
1625163750000|2021-07-01 18:22:30|2122.13|2113.43|2121.88|2113.18|2122.19|2113.49|2121.23|2112.53|26
1625163760000|2021-07-01 18:22:40|2121.74|2113.04|2121.82|2113.12|2122|2113.3|2121.63|2112.93|19
1625163770000|2021-07-01 18:22:50|2121.8|2113.1|2124.78|2116.08|2124.78|2116.08|2121.79|2113.09|17
1625163780000|2021-07-01 18:23:00|2124.96|2116.26|2127.67|2118.97|2128.61|2119.91|2124.96|2116.26|25
1625163790000|2021-07-01 18:23:10|2127.79|2119.09|2125.69|2116.99|2127.79|2119.09|2125.67|2116.97|24
1625163800000|2021-07-01 18:23:20|2125.67|2116.97|2125.08|2116.38|2126.31|2117.61|2124.74|2116.04|28
1625163810000|2021-07-01 18:23:30|2125.04|2116.34|2124.45|2115.75|2125.32|2116.62|2124.45|2115.75|26
1625163820000|2021-07-01 18:23:40|2124.41|2115.71|2125.25|2116.55|2125.26|2116.56|2123.66|2114.96|28
1625163830000|2021-07-01 18:23:50|2125.24|2116.54|2125.75|2117.05|2125.75|2117.05|2124.86|2116.16|14
1625163840000|2021-07-01 18:24:00|2126|2117.3|2125.37|2116.67|2126|2117.3|2125.29|2116.59|23
1625163850000|2021-07-01 18:24:10|2125.27|2116.57|2124.66|2115.96|2125.65|2116.95|2124.64|2115.94|25
1625163860000|2021-07-01 18:24:20|2124.67|2115.97|2125.68|2116.98|2125.68|2116.98|2124.67|2115.97|22
1625163870000|2021-07-01 18:24:30|2125.72|2117.02|2125.27|2116.57|2125.73|2117.03|2124.8|2116.1|26
1625163880000|2021-07-01 18:24:40|2125.31|2116.61|2123.76|2115.06|2125.55|2116.85|2123.76|2115.06|27
1625163890000|2021-07-01 18:24:50|2123.78|2115.08|2124.11|2115.41|2124.11|2115.41|2123.05|2114.35|24
1625163900000|2021-07-01 18:25:00|2124.14|2115.44|2122.99|2114.29|2124.74|2116.04|2122.99|2114.29|27
1625163910000|2021-07-01 18:25:10|2122.84|2114.14|2123.36|2114.66|2124.01|2115.31|2122.79|2114.09|27
1625163920000|2021-07-01 18:25:20|2123.33|2114.63|2126.18|2117.48|2126.5|2117.8|2123.25|2114.55|24
1625163930000|2021-07-01 18:25:30|2126.11|2117.41|2125.67|2116.97|2126.99|2118.29|2125.61|2116.91|26
1625163940000|2021-07-01 18:25:40|2125.66|2116.96|2125.37|2116.67|2126.16|2117.46|2125.3|2116.6|27
1625163950000|2021-07-01 18:25:50|2125.35|2116.65|2125.5|2116.8|2126.26|2117.56|2125.35|2116.65|27
1625163960000|2021-07-01 18:26:00|2125.45|2116.75|2124.95|2116.25|2125.45|2116.75|2124.95|2116.25|20
1625163970000|2021-07-01 18:26:10|2124.94|2116.24|2124.93|2116.23|2124.94|2116.24|2124.33|2115.63|24
1625163980000|2021-07-01 18:26:20|2125.07|2116.37|2125.45|2116.75|2125.49|2116.79|2124.37|2115.67|21
1625163990000|2021-07-01 18:26:30|2125.37|2116.67|2124.44|2115.74|2125.37|2116.67|2124.44|2115.74|22
1625164000000|2021-07-01 18:26:40|2124.38|2115.68|2124.52|2115.82|2124.88|2116.18|2123.89|2115.19|20
1625164010000|2021-07-01 18:26:50|2124.55|2115.85|2124.34|2115.64|2124.67|2115.97|2124.32|2115.62|14
1625164020000|2021-07-01 18:27:00|2124.38|2115.68|2125.35|2116.65|2125.35|2116.65|2124.34|2115.64|19
1625164030000|2021-07-01 18:27:10|2125.37|2116.67|2124.48|2115.78|2125.39|2116.69|2124.47|2115.77|20
1625164040000|2021-07-01 18:27:20|2124.65|2115.95|2125.23|2116.53|2125.28|2116.58|2124.61|2115.91|17
1625164050000|2021-07-01 18:27:30|2125.21|2116.51|2126.68|2117.98|2127.18|2118.48|2125.09|2116.39|25
1625164060000|2021-07-01 18:27:40|2126.65|2117.95|2126.79|2118.09|2126.84|2118.14|2125.81|2117.11|24
1625164070000|2021-07-01 18:27:50|2126.57|2117.87|2125.52|2116.82|2126.57|2117.87|2125.49|2116.79|22
1625164080000|2021-07-01 18:28:00|2125.53|2116.83|2125.92|2117.22|2126.12|2117.42|2125.49|2116.79|18
1625164090000|2021-07-01 18:28:10|2125.95|2117.25|2125.3|2116.6|2126.05|2117.35|2125.25|2116.55|21
1625164100000|2021-07-01 18:28:20|2125.32|2116.62|2125.43|2116.73|2125.43|2116.73|2125.3|2116.6|5
1625164110000|2021-07-01 18:28:30|2125.47|2116.77|2125.89|2117.19|2125.96|2117.26|2125.47|2116.77|12
1625164120000|2021-07-01 18:28:40|2125.92|2117.22|2125.95|2117.25|2126.34|2117.64|2125.44|2116.74|12
1625164130000|2021-07-01 18:28:50|2125.87|2117.17|2125.41|2116.71|2126.25|2117.55|2125.41|2116.71|13
1625164140000|2021-07-01 18:29:00|2125.4|2116.7|2125.53|2116.83|2125.88|2117.18|2125.4|2116.7|22
1625164150000|2021-07-01 18:29:10|2125.57|2116.87|2125.77|2117.07|2125.84|2117.14|2125.5|2116.8|15
1625164160000|2021-07-01 18:29:20|2125.8|2117.1|2125.79|2117.09|2125.8|2117.1|2125.74|2117.04|11
1625164170000|2021-07-01 18:29:30|2125.82|2117.12|2125.75|2117.05|2125.84|2117.14|2125.75|2117.05|5
1625164180000|2021-07-01 18:29:40|2126.04|2117.34|2125.78|2117.08|2126.04|2117.34|2125.45|2116.75|15
1625164190000|2021-07-01 18:29:50|2125.65|2116.95|2126.44|2117.74|2126.54|2117.84|2125.4|2116.7|17
1625164200000|2021-07-01 18:30:00|2126.47|2117.77|2127.08|2118.38|2127.13|2118.43|2126.07|2117.37|25
1625164210000|2021-07-01 18:30:10|2126.93|2118.23|2126.33|2117.63|2127.51|2118.81|2126.33|2117.63|27
1625164220000|2021-07-01 18:30:20|2126.44|2117.74|2125.38|2116.68|2126.44|2117.74|2125.38|2116.68|14
1625164230000|2021-07-01 18:30:30|2125.39|2116.69|2123.75|2115.05|2125.4|2116.7|2123.53|2114.83|22
1625164240000|2021-07-01 18:30:40|2123.6|2114.9|2123.27|2114.57|2123.66|2114.96|2122.89|2114.19|18
1625164250000|2021-07-01 18:30:50|2123.35|2114.65|2123.26|2114.56|2123.35|2114.65|2123.18|2114.48|6
1625164260000|2021-07-01 18:31:00|2123.25|2114.55|2122.84|2114.14|2123.25|2114.55|2122.84|2114.14|11
1625164270000|2021-07-01 18:31:10|2122.92|2114.22|2121.45|2112.75|2123.03|2114.33|2121.42|2112.72|21
1625164280000|2021-07-01 18:31:20|2121.52|2112.82|2120.75|2112.05|2121.73|2113.03|2120.61|2111.91|24
1625164290000|2021-07-01 18:31:30|2120.68|2111.98|2121.04|2112.34|2121.17|2112.47|2120.32|2111.62|20
1625164300000|2021-07-01 18:31:40|2120.95|2112.25|2120.81|2112.11|2121.14|2112.44|2120.52|2111.82|10
1625164310000|2021-07-01 18:31:50|2120.7|2112|2121.95|2113.25|2121.95|2113.25|2120.7|2112|24
1625164320000|2021-07-01 18:32:00|2121.97|2113.27|2120.65|2111.95|2122.08|2113.38|2120.61|2111.91|24
1625164330000|2021-07-01 18:32:10|2120.67|2111.97|2119.87|2111.17|2120.69|2111.99|2119.53|2110.83|25
1625164340000|2021-07-01 18:32:20|2119.84|2111.14|2119.78|2111.08|2119.97|2111.27|2119.5|2110.8|23
1625164350000|2021-07-01 18:32:30|2119.73|2111.03|2119.79|2111.09|2119.91|2111.21|2119.39|2110.69|25
1625164360000|2021-07-01 18:32:40|2119.63|2110.93|2121.37|2112.67|2121.4|2112.7|2119.38|2110.68|19
1625164370000|2021-07-01 18:32:50|2121.23|2112.53|2119.64|2110.94|2121.23|2112.53|2119.4|2110.7|22
1625164380000|2021-07-01 18:33:00|2119.62|2110.92|2120.5|2111.8|2120.77|2112.07|2119.44|2110.74|27
1625164390000|2021-07-01 18:33:10|2120.49|2111.79|2121.02|2112.32|2121.61|2112.91|2120.49|2111.79|26
1625164400000|2021-07-01 18:33:20|2120.9|2112.2|2121.21|2112.51|2121.24|2112.54|2120.54|2111.84|15
1625164410000|2021-07-01 18:33:30|2121.2|2112.5|2120.78|2112.08|2121.4|2112.7|2120.74|2112.04|19
1625164420000|2021-07-01 18:33:40|2120.74|2112.04|2121.15|2112.45|2121.26|2112.56|2120.74|2112.04|15
1625164430000|2021-07-01 18:33:50|2121.2|2112.5|2120.56|2111.86|2121.2|2112.5|2120.13|2111.43|21
1625164440000|2021-07-01 18:34:00|2120.8|2112.1|2120.73|2112.03|2121.33|2112.63|2120.57|2111.87|24
1625164450000|2021-07-01 18:34:10|2120.79|2112.09|2119.96|2111.26|2120.85|2112.15|2119.96|2111.26|20
1625164460000|2021-07-01 18:34:20|2120|2111.3|2120.57|2111.87|2120.57|2111.87|2120|2111.3|17
1625164470000|2021-07-01 18:34:30|2120.62|2111.92|2120.24|2111.54|2120.82|2112.12|2120.24|2111.54|18
1625164480000|2021-07-01 18:34:40|2120.34|2111.64|2120.39|2111.69|2120.43|2111.73|2120.3|2111.6|21
1625164490000|2021-07-01 18:34:50|2120.38|2111.68|2120.86|2112.16|2121.05|2112.35|2120.26|2111.56|24
1625164500000|2021-07-01 18:35:00|2120.99|2112.29|2120.63|2111.93|2121.56|2112.86|2120.63|2111.93|27
1625164510000|2021-07-01 18:35:10|2120.67|2111.97|2120.66|2111.96|2120.7|2112|2120.49|2111.79|25
1625164520000|2021-07-01 18:35:20|2120.64|2111.94|2120.1|2111.4|2120.64|2111.94|2120.1|2111.4|19
1625164530000|2021-07-01 18:35:30|2120.08|2111.38|2119.98|2111.28|2120.26|2111.56|2119.98|2111.28|23
1625164540000|2021-07-01 18:35:40|2120.01|2111.31|2120.18|2111.48|2120.72|2112.02|2119.96|2111.26|22
1625164550000|2021-07-01 18:35:50|2120.21|2111.51|2119.96|2111.26|2121.22|2112.52|2119.95|2111.25|20
1625164560000|2021-07-01 18:36:00|2119.92|2111.22|2120.22|2111.52|2120.36|2111.66|2119.92|2111.22|19
1625164570000|2021-07-01 18:36:10|2120.27|2111.57|2120|2111.3|2120.33|2111.63|2119.92|2111.22|12
1625164580000|2021-07-01 18:36:20|2119.99|2111.29|2121.69|2112.99|2121.74|2113.04|2119.99|2111.29|24
1625164590000|2021-07-01 18:36:30|2121.73|2113.03|2121.74|2113.04|2121.74|2113.04|2121.72|2113.02|4
1625164600000|2021-07-01 18:36:40|2121.68|2112.98|2121.55|2112.85|2121.68|2112.98|2121.51|2112.81|4
1625164610000|2021-07-01 18:36:50|2121.45|2112.75|2121.35|2112.65|2121.58|2112.88|2121.35|2112.65|8
1625164620000|2021-07-01 18:37:00|2121.28|2112.58|2122.55|2113.85|2122.62|2113.92|2121.28|2112.58|22
1625164630000|2021-07-01 18:37:10|2122.58|2113.88|2121.86|2113.16|2122.63|2113.93|2121.67|2112.97|24
1625164640000|2021-07-01 18:37:20|2121.8|2113.1|2121.83|2113.13|2121.93|2113.23|2121.66|2112.96|24
1625164650000|2021-07-01 18:37:30|2121.86|2113.16|2121.78|2113.08|2121.86|2113.16|2121.77|2113.07|13
1625164660000|2021-07-01 18:37:40|2121.75|2113.05|2121.47|2112.77|2121.82|2113.12|2121.47|2112.77|5
1625164670000|2021-07-01 18:37:50|2121.24|2112.54|2121.14|2112.44|2121.44|2112.74|2120.91|2112.21|17
1625164680000|2021-07-01 18:38:00|2121.08|2112.38|2121.18|2112.48|2121.77|2113.07|2121.08|2112.38|14
1625164690000|2021-07-01 18:38:10|2121.25|2112.55|2121.25|2112.55|2121.28|2112.58|2120.24|2111.54|21
1625164700000|2021-07-01 18:38:20|2121.24|2112.54|2120.98|2112.28|2121.29|2112.59|2120.98|2112.28|12
1625164710000|2021-07-01 18:38:30|2121.03|2112.33|2121.02|2112.32|2121.03|2112.33|2120.96|2112.26|8
1625164720000|2021-07-01 18:38:40|2121.04|2112.34|2121.82|2113.12|2122.17|2113.47|2121.04|2112.34|17
1625164730000|2021-07-01 18:38:50|2121.74|2113.04|2122.39|2113.69|2122.66|2113.96|2121.65|2112.95|23
1625164740000|2021-07-01 18:39:00|2122.43|2113.73|2123.67|2114.97|2123.71|2115.01|2122.43|2113.73|24
1625164750000|2021-07-01 18:39:10|2123.87|2115.17|2124.01|2115.31|2124.01|2115.31|2123.75|2115.05|25
1625164760000|2021-07-01 18:39:20|2123.99|2115.29|2124.57|2115.87|2124.59|2115.89|2123.96|2115.26|27
1625164770000|2021-07-01 18:39:30|2124.44|2115.74|2124.4|2115.7|2124.67|2115.97|2124.38|2115.68|23
1625164780000|2021-07-01 18:39:40|2124.41|2115.71|2124.44|2115.74|2124.45|2115.75|2124.25|2115.55|19
1625164790000|2021-07-01 18:39:50|2124.39|2115.69|2124.34|2115.64|2124.39|2115.69|2124.32|2115.62|5
1625164800000|2021-07-01 18:40:00|2124.35|2115.65|2124.69|2115.99|2124.7|2116|2124.35|2115.65|10
1625164810000|2021-07-01 18:40:10|2124.76|2116.06|2124.36|2115.66|2125.11|2116.41|2124.31|2115.61|24
1625164820000|2021-07-01 18:40:20|2124.55|2115.85|2124.56|2115.86|2124.82|2116.12|2124.55|2115.85|14
1625164830000|2021-07-01 18:40:30|2124.5|2115.8|2125.06|2116.36|2125.11|2116.41|2124.45|2115.75|21
1625164840000|2021-07-01 18:40:40|2124.96|2116.26|2125.75|2117.05|2125.75|2117.05|2124.09|2115.39|24
1625164850000|2021-07-01 18:40:50|2125.58|2116.88|2126.93|2118.23|2127.06|2118.36|2125.35|2116.65|22
1625164860000|2021-07-01 18:41:00|2126.88|2118.18|2128.09|2119.39|2128.09|2119.39|2126.83|2118.13|27
1625164870000|2021-07-01 18:41:10|2128.2|2119.5|2128.07|2119.37|2128.57|2119.87|2127.9|2119.2|27
1625164880000|2021-07-01 18:41:20|2128.09|2119.39|2126.09|2117.39|2128.09|2119.39|2126.09|2117.39|27
1625164890000|2021-07-01 18:41:30|2126.22|2117.52|2125.58|2116.88|2126.25|2117.55|2125.23|2116.53|26
1625164900000|2021-07-01 18:41:40|2125.56|2116.86|2125.1|2116.4|2125.6|2116.9|2125.1|2116.4|17
1625164910000|2021-07-01 18:41:50|2125.23|2116.53|2125.44|2116.74|2125.75|2117.05|2125.23|2116.53|25
1625164920000|2021-07-01 18:42:00|2125.68|2116.98|2125.49|2116.79|2125.87|2117.17|2125.48|2116.78|20
1625164930000|2021-07-01 18:42:10|2125.47|2116.77|2125.78|2117.08|2125.8|2117.1|2125.09|2116.39|20
1625164940000|2021-07-01 18:42:20|2125.57|2116.87|2124.13|2115.43|2125.69|2116.99|2124.13|2115.43|18
1625164950000|2021-07-01 18:42:30|2124.16|2115.46|2124.56|2115.86|2124.89|2116.19|2124.16|2115.46|25
1625164960000|2021-07-01 18:42:40|2124.55|2115.85|2125.48|2116.78|2125.61|2116.91|2124.51|2115.81|16
1625164970000|2021-07-01 18:42:50|2125.53|2116.83|2126.63|2117.93|2126.63|2117.93|2125.53|2116.83|19
1625164980000|2021-07-01 18:43:00|2126.67|2117.97|2126.45|2117.75|2126.97|2118.27|2126.45|2117.75|24
1625164990000|2021-07-01 18:43:10|2126.49|2117.79|2126.69|2117.99|2126.7|2118|2125.94|2117.24|18
1625165000000|2021-07-01 18:43:20|2126.58|2117.88|2126.67|2117.97|2126.69|2117.99|2126.24|2117.54|22
1625165010000|2021-07-01 18:43:30|2126.75|2118.05|2127.02|2118.32|2127.08|2118.38|2126.43|2117.73|24
1625165020000|2021-07-01 18:43:40|2127.41|2118.71|2128.98|2120.28|2128.98|2120.28|2126.84|2118.14|20
1625165030000|2021-07-01 18:43:50|2128.62|2119.92|2130.08|2121.38|2130.54|2121.84|2128.62|2119.92|26
1625165040000|2021-07-01 18:44:00|2130.01|2121.31|2129.71|2121.01|2130.01|2121.31|2129.51|2120.81|21
1625165050000|2021-07-01 18:44:10|2129.81|2121.11|2130.08|2121.38|2130.08|2121.38|2128.95|2120.25|26
1625165060000|2021-07-01 18:44:20|2130.03|2121.33|2129.23|2120.53|2130.03|2121.33|2129.01|2120.31|20
1625165070000|2021-07-01 18:44:30|2129.2|2120.5|2130.6|2121.9|2130.78|2122.08|2129.2|2120.5|28
1625165080000|2021-07-01 18:44:40|2130.52|2121.82|2130.31|2121.61|2131.5|2122.8|2130.31|2121.61|27
1625165090000|2021-07-01 18:44:50|2130.36|2121.66|2128.61|2119.91|2130.41|2121.71|2128.61|2119.91|27
1625165100000|2021-07-01 18:45:00|2128.67|2119.97|2129.43|2120.73|2129.63|2120.93|2128.67|2119.97|23
1625165110000|2021-07-01 18:45:10|2129.19|2120.49|2126.86|2118.16|2129.19|2120.49|2126.85|2118.15|18
1625165120000|2021-07-01 18:45:20|2126.85|2118.15|2126.42|2117.72|2126.98|2118.28|2126.42|2117.72|16
1625165130000|2021-07-01 18:45:30|2126.4|2117.7|2125.4|2116.7|2126.6|2117.9|2125.33|2116.63|21
1625165140000|2021-07-01 18:45:40|2125.5|2116.8|2125.42|2116.72|2125.58|2116.88|2124.92|2116.22|26
1625165150000|2021-07-01 18:45:50|2125.41|2116.71|2126.06|2117.36|2126.06|2117.36|2125.41|2116.71|23
1625165160000|2021-07-01 18:46:00|2126.08|2117.38|2125.43|2116.73|2126.08|2117.38|2125.43|2116.73|18
1625165170000|2021-07-01 18:46:10|2125.47|2116.77|2127.07|2118.37|2127.55|2118.85|2125.47|2116.77|24
1625165180000|2021-07-01 18:46:20|2126.93|2118.23|2126.53|2117.83|2126.93|2118.23|2126.43|2117.73|13
1625165190000|2021-07-01 18:46:30|2126.63|2117.93|2126.47|2117.77|2126.76|2118.06|2126.47|2117.77|22
1625165200000|2021-07-01 18:46:40|2126.52|2117.82|2126.47|2117.77|2126.71|2118.01|2126.24|2117.54|19
1625165210000|2021-07-01 18:46:50|2126.55|2117.85|2126.45|2117.75|2127.08|2118.38|2126.35|2117.65|21
1625165220000|2021-07-01 18:47:00|2126.42|2117.72|2127.91|2119.21|2128.69|2119.99|2126.33|2117.63|24
1625165230000|2021-07-01 18:47:10|2127.96|2119.26|2127.74|2119.04|2128.29|2119.59|2127.61|2118.91|19
1625165240000|2021-07-01 18:47:20|2127.77|2119.07|2128.02|2119.32|2128.47|2119.77|2127.77|2119.07|24
1625165250000|2021-07-01 18:47:30|2127.98|2119.28|2127.46|2118.76|2127.98|2119.28|2127.23|2118.53|24
1625165260000|2021-07-01 18:47:40|2127.41|2118.71|2129.19|2120.49|2129.89|2121.19|2127.41|2118.71|25
1625165270000|2021-07-01 18:47:50|2129.14|2120.44|2129.67|2120.97|2129.84|2121.14|2129.14|2120.44|22
1625165280000|2021-07-01 18:48:00|2129.72|2121.02|2130.21|2121.51|2130.21|2121.51|2129.64|2120.94|21
1625165290000|2021-07-01 18:48:10|2130.18|2121.48|2130.52|2121.82|2130.52|2121.82|2130.14|2121.44|14
1625165300000|2021-07-01 18:48:20|2130.48|2121.78|2131.05|2122.35|2131.07|2122.37|2130.47|2121.77|17
1625165310000|2021-07-01 18:48:30|2131.03|2122.33|2132.48|2123.78|2132.48|2123.78|2131.03|2122.33|18
1625165320000|2021-07-01 18:48:40|2132.47|2123.77|2132.39|2123.69|2132.48|2123.78|2131.89|2123.19|25
1625165330000|2021-07-01 18:48:50|2132.43|2123.73|2131.99|2123.29|2132.43|2123.73|2131.84|2123.14|16
1625165340000|2021-07-01 18:49:00|2132.01|2123.31|2132.31|2123.61|2132.59|2123.89|2132.01|2123.31|19
1625165350000|2021-07-01 18:49:10|2132.3|2123.6|2131.82|2123.12|2132.31|2123.61|2131.82|2123.12|21
1625165360000|2021-07-01 18:49:20|2131.86|2123.16|2133.3|2124.6|2133.68|2124.98|2131.74|2123.04|23
1625165370000|2021-07-01 18:49:30|2133.34|2124.64|2133.48|2124.78|2133.73|2125.03|2133.16|2124.46|27
1625165380000|2021-07-01 18:49:40|2133.51|2124.81|2133.3|2124.6|2133.73|2125.03|2132.87|2124.17|26
1625165390000|2021-07-01 18:49:50|2133.26|2124.56|2133.4|2124.7|2133.49|2124.79|2133.15|2124.45|23
1625165400000|2021-07-01 18:50:00|2133.44|2124.74|2132.12|2123.42|2133.5|2124.8|2132.02|2123.32|19
1625165410000|2021-07-01 18:50:10|2132.37|2123.67|2132.81|2124.11|2132.81|2124.11|2132.37|2123.67|15
1625165420000|2021-07-01 18:50:20|2132.82|2124.12|2132.73|2124.03|2133.32|2124.62|2132.68|2123.98|18
1625165430000|2021-07-01 18:50:30|2132.65|2123.95|2132.84|2124.14|2133.01|2124.31|2132.65|2123.95|12
1625165440000|2021-07-01 18:50:40|2132.89|2124.19|2133.34|2124.64|2134.04|2125.34|2132.72|2124.02|22
1625165450000|2021-07-01 18:50:50|2133.32|2124.62|2132.78|2124.08|2133.41|2124.71|2132.75|2124.05|19
1625165460000|2021-07-01 18:51:00|2132.79|2124.09|2131.84|2123.14|2132.83|2124.13|2131.84|2123.14|19
1625165470000|2021-07-01 18:51:10|2131.83|2123.13|2131.03|2122.33|2131.88|2123.18|2130.85|2122.15|28
1625165480000|2021-07-01 18:51:20|2131.23|2122.53|2131.2|2122.5|2131.29|2122.59|2131.03|2122.33|20
1625165490000|2021-07-01 18:51:30|2130.99|2122.29|2129.59|2120.89|2130.99|2122.29|2129.56|2120.86|13
1625165500000|2021-07-01 18:51:40|2129.4|2120.7|2129.64|2120.94|2129.75|2121.05|2129.39|2120.69|15
1625165510000|2021-07-01 18:51:50|2129.44|2120.74|2128.47|2119.77|2129.44|2120.74|2128.3|2119.6|23
1625165520000|2021-07-01 18:52:00|2128.36|2119.66|2127.85|2119.15|2128.36|2119.66|2127.83|2119.13|16
1625165530000|2021-07-01 18:52:10|2127.83|2119.13|2127.2|2118.5|2127.85|2119.15|2127.14|2118.44|13
1625165540000|2021-07-01 18:52:20|2127.23|2118.53|2127.14|2118.44|2127.74|2119.04|2126.94|2118.24|22
1625165550000|2021-07-01 18:52:30|2127.13|2118.43|2125.51|2116.81|2127.14|2118.44|2125.51|2116.81|28
1625165560000|2021-07-01 18:52:40|2125.55|2116.85|2125.26|2116.56|2125.75|2117.05|2125.13|2116.43|23
1625165570000|2021-07-01 18:52:50|2125.25|2116.55|2125.28|2116.58|2125.53|2116.83|2125.07|2116.37|23
1625165580000|2021-07-01 18:53:00|2125.31|2116.61|2125.04|2116.34|2125.67|2116.97|2125.04|2116.34|23
1625165590000|2021-07-01 18:53:10|2124.96|2116.26|2124.94|2116.24|2125.39|2116.69|2124.77|2116.07|18
1625165600000|2021-07-01 18:53:20|2124.83|2116.13|2124.95|2116.25|2125.13|2116.43|2124.74|2116.04|19
1625165610000|2021-07-01 18:53:30|2124.97|2116.27|2124.45|2115.75|2125.05|2116.35|2124.38|2115.68|18
1625165620000|2021-07-01 18:53:40|2124.51|2115.81|2124.19|2115.49|2124.94|2116.24|2123.7|2115|26
1625165630000|2021-07-01 18:53:50|2124.05|2115.35|2123.9|2115.2|2124.19|2115.49|2123.66|2114.96|22
1625165640000|2021-07-01 18:54:00|2123.93|2115.23|2126.06|2117.36|2126.18|2117.48|2123.93|2115.23|28
1625165650000|2021-07-01 18:54:10|2126.09|2117.39|2126.01|2117.31|2126.21|2117.51|2125.84|2117.14|21
1625165660000|2021-07-01 18:54:20|2125.98|2117.28|2125.26|2116.56|2126.6|2117.9|2125.26|2116.56|19
1625165670000|2021-07-01 18:54:30|2125.28|2116.58|2125.28|2116.58|2125.5|2116.8|2124.95|2116.25|27
1625165680000|2021-07-01 18:54:40|2125.29|2116.59|2124.85|2116.15|2125.55|2116.85|2124.55|2115.85|22
1625165690000|2021-07-01 18:54:50|2124.83|2116.13|2124.42|2115.72|2125.37|2116.67|2124.26|2115.56|16
1625165700000|2021-07-01 18:55:00|2124.34|2115.64|2123.66|2114.96|2124.69|2115.99|2123.66|2114.96|22
1625165710000|2021-07-01 18:55:10|2123.82|2115.12|2123.87|2115.17|2124.78|2116.08|2123.57|2114.87|24
1625165720000|2021-07-01 18:55:20|2123.86|2115.16|2122.15|2113.45|2123.86|2115.16|2122.15|2113.45|27
1625165730000|2021-07-01 18:55:30|2122.24|2113.54|2121.96|2113.26|2122.77|2114.07|2121.96|2113.26|21
1625165740000|2021-07-01 18:55:40|2122.18|2113.48|2121.99|2113.29|2122.65|2113.95|2121.87|2113.17|22
1625165750000|2021-07-01 18:55:50|2121.97|2113.27|2123.84|2115.14|2123.84|2115.14|2121.97|2113.27|23
1625165760000|2021-07-01 18:56:00|2123.76|2115.06|2123.9|2115.2|2124.06|2115.36|2123.74|2115.04|24
1625165770000|2021-07-01 18:56:10|2123.91|2115.21|2124.9|2116.2|2125.5|2116.8|2123.83|2115.13|23
1625165780000|2021-07-01 18:56:20|2124.96|2116.26|2125.75|2117.05|2125.88|2117.18|2124.78|2116.08|26
1625165790000|2021-07-01 18:56:30|2125.71|2117.01|2125.7|2117|2125.71|2117.01|2125.56|2116.86|16
1625165800000|2021-07-01 18:56:40|2125.66|2116.96|2124.89|2116.19|2125.66|2116.96|2124.75|2116.05|19
1625165810000|2021-07-01 18:56:50|2124.83|2116.13|2125.17|2116.47|2125.4|2116.7|2124.59|2115.89|22
1625165820000|2021-07-01 18:57:00|2125.18|2116.48|2123.65|2114.95|2125.18|2116.48|2123.36|2114.66|22
1625165830000|2021-07-01 18:57:10|2123.62|2114.92|2122.29|2113.59|2123.62|2114.92|2122.25|2113.55|23
1625165840000|2021-07-01 18:57:20|2122.06|2113.36|2122.33|2113.63|2122.83|2114.13|2122.05|2113.35|24
1625165850000|2021-07-01 18:57:30|2122.17|2113.47|2122.27|2113.57|2122.62|2113.92|2121.77|2113.07|22
1625165860000|2021-07-01 18:57:40|2122.29|2113.59|2123.49|2114.79|2123.49|2114.79|2122.29|2113.59|10
1625165870000|2021-07-01 18:57:50|2123.55|2114.85|2123.5|2114.8|2123.65|2114.95|2123.38|2114.68|27
1625165880000|2021-07-01 18:58:00|2123.55|2114.85|2122.66|2113.96|2123.58|2114.88|2122.66|2113.96|20
1625165890000|2021-07-01 18:58:10|2122.44|2113.74|2122.79|2114.09|2122.83|2114.13|2122.44|2113.74|22
1625165900000|2021-07-01 18:58:20|2122.89|2114.19|2122.49|2113.79|2123.21|2114.51|2122.08|2113.38|25
1625165910000|2021-07-01 18:58:30|2122.43|2113.73|2122.55|2113.85|2122.72|2114.02|2121.96|2113.26|21
1625165920000|2021-07-01 18:58:40|2122.27|2113.57|2117.62|2108.92|2122.27|2113.57|2117.62|2108.92|26
1625165930000|2021-07-01 18:58:50|2117.83|2109.13|2116.8|2108.1|2117.83|2109.13|2116.31|2107.61|26
1625165940000|2021-07-01 18:59:00|2116.64|2107.94|2113.3|2104.6|2117.02|2108.32|2113.02|2104.32|28
1625165950000|2021-07-01 18:59:10|2113.25|2104.55|2115.13|2106.43|2115.32|2106.62|2113.24|2104.54|28
1625165960000|2021-07-01 18:59:20|2115.15|2106.45|2116.81|2108.11|2116.81|2108.11|2114.92|2106.22|26
1625165970000|2021-07-01 18:59:30|2117|2108.3|2115.9|2107.2|2117.16|2108.46|2115.76|2107.06|26
1625165980000|2021-07-01 18:59:40|2115.81|2107.11|2118.11|2109.41|2118.11|2109.41|2115.79|2107.09|23
1625165990000|2021-07-01 18:59:50|2118.04|2109.34|2118.22|2109.52|2118.96|2110.26|2118.02|2109.32|28
1625166000000|2021-07-01 19:00:00|2118.21|2109.51|2120.81|2112.11|2120.81|2112.11|2117.83|2109.13|28
1625166010000|2021-07-01 19:00:10|2120.36|2111.66|2120.12|2111.42|2120.36|2111.66|2119.8|2111.1|24
1625166020000|2021-07-01 19:00:20|2119.97|2111.27|2118.54|2109.84|2119.98|2111.28|2118.36|2109.66|15
1625166030000|2021-07-01 19:00:30|2118.24|2109.54|2117.56|2108.86|2118.55|2109.85|2116.84|2108.14|27
1625166040000|2021-07-01 19:00:40|2117.53|2108.83|2115.47|2106.77|2117.63|2108.93|2115.47|2106.77|21
1625166050000|2021-07-01 19:00:50|2115.29|2106.59|2114.22|2105.52|2115.39|2106.69|2114.22|2105.52|27
1625166060000|2021-07-01 19:01:00|2114.17|2105.47|2113.53|2104.83|2115.26|2106.56|2113.53|2104.83|25
1625166070000|2021-07-01 19:01:10|2112.77|2104.07|2112.95|2104.25|2113.44|2104.74|2112.3|2103.6|28
1625166080000|2021-07-01 19:01:20|2112.94|2104.24|2114.71|2106.01|2114.9|2106.2|2112.94|2104.24|26
1625166090000|2021-07-01 19:01:30|2114.76|2106.06|2116.44|2107.74|2116.44|2107.74|2114.69|2105.99|29
1625166100000|2021-07-01 19:01:40|2115.91|2107.21|2116.04|2107.34|2116.87|2108.17|2115.66|2106.96|23
1625166110000|2021-07-01 19:01:50|2116.28|2107.58|2115.47|2106.77|2116.41|2107.71|2115.29|2106.59|24
1625166120000|2021-07-01 19:02:00|2115.31|2106.61|2115.85|2107.15|2116.01|2107.31|2115.31|2106.61|27
1625166130000|2021-07-01 19:02:10|2115.89|2107.19|2116.02|2107.32|2116.02|2107.32|2115.82|2107.12|12
1625166140000|2021-07-01 19:02:20|2116.03|2107.33|2115.23|2106.53|2117.07|2108.37|2115.23|2106.53|26
1625166150000|2021-07-01 19:02:30|2115.34|2106.64|2115.45|2106.75|2115.89|2107.19|2115.34|2106.64|24
1625166160000|2021-07-01 19:02:40|2115.79|2107.09|2114.73|2106.03|2116.64|2107.94|2114.73|2106.03|23
1625166170000|2021-07-01 19:02:50|2114.78|2106.08|2115.11|2106.41|2116.01|2107.31|2114.65|2105.95|23
1625166180000|2021-07-01 19:03:00|2115.13|2106.43|2113.45|2104.75|2115.13|2106.43|2113.41|2104.71|21
1625166190000|2021-07-01 19:03:10|2112.88|2104.18|2110.39|2101.69|2112.9|2104.2|2108.92|2100.22|29
1625166200000|2021-07-01 19:03:20|2110.24|2101.54|2110.51|2101.81|2111.4|2102.7|2109.79|2101.09|27
1625166210000|2021-07-01 19:03:30|2110.42|2101.72|2110.94|2102.24|2110.94|2102.24|2109.85|2101.15|27
1625166220000|2021-07-01 19:03:40|2110.85|2102.15|2112.12|2103.42|2112.51|2103.81|2110.83|2102.13|25
1625166230000|2021-07-01 19:03:50|2111.84|2103.14|2112.17|2103.47|2112.95|2104.25|2111.84|2103.14|21
1625166240000|2021-07-01 19:04:00|2112.09|2103.39|2112.88|2104.18|2113.42|2104.72|2111.92|2103.22|27
1625166250000|2021-07-01 19:04:10|2112.77|2104.07|2113.16|2104.46|2113.32|2104.62|2112.51|2103.81|20
1625166260000|2021-07-01 19:04:20|2112.81|2104.11|2112.37|2103.67|2113.38|2104.68|2112.19|2103.49|21
1625166270000|2021-07-01 19:04:30|2112.57|2103.87|2112.29|2103.59|2112.57|2103.87|2112.14|2103.44|21
1625166280000|2021-07-01 19:04:40|2112.25|2103.55|2112.51|2103.81|2113.22|2104.52|2112.04|2103.34|23
1625166290000|2021-07-01 19:04:50|2112.53|2103.83|2112.92|2104.22|2113.33|2104.63|2112.53|2103.83|21
1625166300000|2021-07-01 19:05:00|2112.79|2104.09|2111.87|2103.17|2112.83|2104.13|2111.87|2103.17|23
1625166310000|2021-07-01 19:05:10|2111.84|2103.14|2111.75|2103.05|2112.46|2103.76|2111.54|2102.84|22
1625166320000|2021-07-01 19:05:20|2111.71|2103.01|2112.29|2103.59|2112.41|2103.71|2111.66|2102.96|24
1625166330000|2021-07-01 19:05:30|2112.27|2103.57|2111.69|2102.99|2112.37|2103.67|2111.58|2102.88|23
1625166340000|2021-07-01 19:05:40|2111.64|2102.94|2112.14|2103.44|2112.58|2103.88|2111.64|2102.94|23
1625166350000|2021-07-01 19:05:50|2112.07|2103.37|2111.86|2103.16|2112.17|2103.47|2111.7|2103|22
1625166360000|2021-07-01 19:06:00|2111.9|2103.2|2111.95|2103.25|2112.26|2103.56|2111.81|2103.11|25
1625166370000|2021-07-01 19:06:10|2112.07|2103.37|2110.81|2102.11|2112.1|2103.4|2110.77|2102.07|21
1625166380000|2021-07-01 19:06:20|2110.83|2102.13|2110.18|2101.48|2110.83|2102.13|2110.17|2101.47|22
1625166390000|2021-07-01 19:06:30|2110.2|2101.5|2110.13|2101.43|2110.21|2101.51|2110.04|2101.34|18
1625166400000|2021-07-01 19:06:40|2110.14|2101.44|2108.74|2100.04|2110.37|2101.67|2108.5|2099.8|25
1625166410000|2021-07-01 19:06:50|2108.69|2099.99|2108.88|2100.18|2109.51|2100.81|2108.31|2099.61|24
1625166420000|2021-07-01 19:07:00|2108.58|2099.88|2110.85|2102.15|2110.94|2102.24|2108.58|2099.88|23
1625166430000|2021-07-01 19:07:10|2110.42|2101.72|2110.23|2101.53|2110.8|2102.1|2110.23|2101.53|15
1625166440000|2021-07-01 19:07:20|2110.2|2101.5|2110.21|2101.51|2110.4|2101.7|2109.77|2101.07|21
1625166450000|2021-07-01 19:07:30|2110.19|2101.49|2110.58|2101.88|2110.95|2102.25|2109.85|2101.15|24
1625166460000|2021-07-01 19:07:40|2110.74|2102.04|2109.72|2101.02|2111.03|2102.33|2109.36|2100.66|25
1625166470000|2021-07-01 19:07:50|2109.6|2100.9|2109.16|2100.46|2110.5|2101.8|2108.89|2100.19|22
1625166480000|2021-07-01 19:08:00|2109.19|2100.49|2109.58|2100.88|2109.98|2101.28|2108.89|2100.19|21
1625166490000|2021-07-01 19:08:10|2110.14|2101.44|2110.34|2101.64|2110.55|2101.85|2109.95|2101.25|22
1625166500000|2021-07-01 19:08:20|2110.36|2101.66|2110.73|2102.03|2110.94|2102.24|2110.19|2101.49|25
1625166510000|2021-07-01 19:08:30|2110.72|2102.02|2111.07|2102.37|2111.45|2102.75|2110.72|2102.02|19
1625166520000|2021-07-01 19:08:40|2111.11|2102.41|2111.27|2102.57|2111.27|2102.57|2111.11|2102.41|13
1625166530000|2021-07-01 19:08:50|2111.23|2102.53|2111.47|2102.77|2111.9|2103.2|2111.23|2102.53|14
1625166540000|2021-07-01 19:09:00|2111.42|2102.72|2111.93|2103.23|2111.93|2103.23|2111.39|2102.69|16
1625166550000|2021-07-01 19:09:10|2111.5|2102.8|2112.11|2103.41|2112.11|2103.41|2111.48|2102.78|14
1625166560000|2021-07-01 19:09:20|2112.03|2103.33|2111.57|2102.87|2112.97|2104.27|2111.54|2102.84|22
1625166570000|2021-07-01 19:09:30|2111.49|2102.79|2112.26|2103.56|2112.36|2103.66|2110.98|2102.28|27
1625166580000|2021-07-01 19:09:40|2112.35|2103.65|2112.64|2103.94|2112.69|2103.99|2112.35|2103.65|20
1625166590000|2021-07-01 19:09:50|2112.67|2103.97|2112.14|2103.44|2112.7|2104|2112|2103.3|15
1625166600000|2021-07-01 19:10:00|2112.21|2103.51|2113.3|2104.6|2113.43|2104.73|2112.12|2103.42|27
1625166610000|2021-07-01 19:10:10|2113.4|2104.7|2112.05|2103.35|2113.43|2104.73|2112.05|2103.35|24
1625166620000|2021-07-01 19:10:20|2112.22|2103.52|2111.71|2103.01|2112.34|2103.64|2111.29|2102.59|23
1625166630000|2021-07-01 19:10:30|2111.73|2103.03|2111.71|2103.01|2112.03|2103.33|2111.29|2102.59|27
1625166640000|2021-07-01 19:10:40|2111.74|2103.04|2112.02|2103.32|2112.02|2103.32|2111.59|2102.89|22
1625166650000|2021-07-01 19:10:50|2112.09|2103.39|2113.65|2104.95|2113.65|2104.95|2112.09|2103.39|25
1625166660000|2021-07-01 19:11:00|2113.7|2105|2112.97|2104.27|2113.7|2105|2112.65|2103.95|28
1625166670000|2021-07-01 19:11:10|2112.99|2104.29|2113.38|2104.68|2113.38|2104.68|2112.44|2103.74|27
1625166680000|2021-07-01 19:11:20|2113.51|2104.81|2113.51|2104.81|2113.74|2105.04|2112.95|2104.25|27
1625166690000|2021-07-01 19:11:30|2113.5|2104.8|2114|2105.3|2114.01|2105.31|2113.5|2104.8|22
1625166700000|2021-07-01 19:11:40|2114.01|2105.31|2113.48|2104.78|2114.01|2105.31|2113.48|2104.78|19
1625166710000|2021-07-01 19:11:50|2113.54|2104.84|2113.55|2104.85|2114.05|2105.35|2113.54|2104.84|12
1625166720000|2021-07-01 19:12:00|2113.73|2105.03|2113.18|2104.48|2113.73|2105.03|2112.89|2104.19|19
1625166730000|2021-07-01 19:12:10|2113.15|2104.45|2112.98|2104.28|2113.24|2104.54|2112.98|2104.28|11
1625166740000|2021-07-01 19:12:20|2113.01|2104.31|2113.12|2104.42|2113.12|2104.42|2112.98|2104.28|5
1625166750000|2021-07-01 19:12:30|2113.06|2104.36|2112.96|2104.26|2113.06|2104.36|2112.82|2104.12|15
1625166760000|2021-07-01 19:12:40|2112.98|2104.28|2112.62|2103.92|2113.18|2104.48|2112.62|2103.92|8
1625166770000|2021-07-01 19:12:50|2112.57|2103.87|2112.66|2103.96|2113.03|2104.33|2112.24|2103.54|25
1625166780000|2021-07-01 19:13:00|2112.59|2103.89|2114.04|2105.34|2114.06|2105.36|2112.55|2103.85|25
1625166790000|2021-07-01 19:13:10|2114.12|2105.42|2114.58|2105.88|2114.87|2106.17|2113.63|2104.93|27
1625166800000|2021-07-01 19:13:20|2114.54|2105.84|2114.34|2105.64|2114.54|2105.84|2113.41|2104.71|25
1625166810000|2021-07-01 19:13:30|2114.17|2105.47|2114.96|2106.26|2114.96|2106.26|2114.13|2105.43|23
1625166820000|2021-07-01 19:13:40|2114.97|2106.27|2114.95|2106.25|2115.27|2106.57|2114.9|2106.2|26
1625166830000|2021-07-01 19:13:50|2114.94|2106.24|2114.63|2105.93|2114.94|2106.24|2113.72|2105.02|26
1625166840000|2021-07-01 19:14:00|2114.65|2105.95|2115.52|2106.82|2115.52|2106.82|2114.4|2105.7|28
1625166850000|2021-07-01 19:14:10|2115.6|2106.9|2114.96|2106.26|2115.6|2106.9|2114.96|2106.26|21
1625166860000|2021-07-01 19:14:20|2114.97|2106.27|2114.93|2106.23|2115.17|2106.47|2114.88|2106.18|17
1625166870000|2021-07-01 19:14:30|2114.95|2106.25|2111.56|2102.86|2115.25|2106.55|2111.41|2102.71|25
1625166880000|2021-07-01 19:14:40|2111.81|2103.11|2110.4|2101.7|2111.86|2103.16|2108.92|2100.22|26
1625166890000|2021-07-01 19:14:50|2110.47|2101.77|2107.77|2099.07|2110.54|2101.84|2107.54|2098.84|27
1625166900000|2021-07-01 19:15:00|2107.61|2098.91|2109.15|2100.45|2109.38|2100.68|2107.46|2098.76|25
1625166910000|2021-07-01 19:15:10|2109.88|2101.18|2110.85|2102.15|2111.24|2102.54|2109.87|2101.17|27
1625166920000|2021-07-01 19:15:20|2111.5|2102.8|2110.03|2101.33|2111.5|2102.8|2109.02|2100.32|28
1625166930000|2021-07-01 19:15:30|2109.99|2101.29|2108.75|2100.05|2109.99|2101.29|2108.71|2100.01|23
1625166940000|2021-07-01 19:15:40|2108.76|2100.06|2107.64|2098.94|2108.76|2100.06|2107.56|2098.86|27
1625166950000|2021-07-01 19:15:50|2107.87|2099.17|2107.17|2098.47|2107.95|2099.25|2106.7|2098|27
1625166960000|2021-07-01 19:16:00|2107.18|2098.48|2106.92|2098.22|2107.26|2098.56|2106.75|2098.05|23
1625166970000|2021-07-01 19:16:10|2106.94|2098.24|2108.53|2099.83|2108.53|2099.83|2106.94|2098.24|26
1625166980000|2021-07-01 19:16:20|2108.59|2099.89|2109.39|2100.69|2110.03|2101.33|2108.5|2099.8|28
1625166990000|2021-07-01 19:16:30|2109.51|2100.81|2107.5|2098.8|2109.6|2100.9|2107.47|2098.77|28
1625167000000|2021-07-01 19:16:40|2107.59|2098.89|2107.15|2098.45|2107.86|2099.16|2107.15|2098.45|27
1625167010000|2021-07-01 19:16:50|2107.02|2098.32|2106.69|2097.99|2108|2099.3|2106.63|2097.93|23
1625167020000|2021-07-01 19:17:00|2106.81|2098.11|2108.19|2099.49|2108.26|2099.56|2106.47|2097.77|25
1625167030000|2021-07-01 19:17:10|2108.18|2099.48|2108.47|2099.77|2108.89|2100.19|2108.08|2099.38|26
1625167040000|2021-07-01 19:17:20|2108.25|2099.55|2108.74|2100.04|2108.79|2100.09|2107.85|2099.15|26
1625167050000|2021-07-01 19:17:30|2108.75|2100.05|2109.59|2100.89|2109.68|2100.98|2108.66|2099.96|24
1625167060000|2021-07-01 19:17:40|2109.49|2100.79|2108.28|2099.58|2109.89|2101.19|2108.07|2099.37|25
1625167070000|2021-07-01 19:17:50|2108.22|2099.52|2108.21|2099.51|2108.36|2099.66|2108.11|2099.41|16
1625167080000|2021-07-01 19:18:00|2108.25|2099.55|2107.62|2098.92|2108.61|2099.91|2107.07|2098.37|20
1625167090000|2021-07-01 19:18:10|2107.14|2098.44|2107.71|2099.01|2107.71|2099.01|2106.65|2097.95|23
1625167100000|2021-07-01 19:18:20|2107.69|2098.99|2107.29|2098.59|2108.47|2099.77|2107.29|2098.59|26
1625167110000|2021-07-01 19:18:30|2107.21|2098.51|2107.26|2098.56|2107.7|2099|2107.21|2098.51|18
1625167120000|2021-07-01 19:18:40|2107.23|2098.53|2107.53|2098.83|2107.53|2098.83|2106.95|2098.25|13
1625167130000|2021-07-01 19:18:50|2107.21|2098.51|2107.65|2098.95|2108.67|2099.97|2107.21|2098.51|27
1625167140000|2021-07-01 19:19:00|2107.7|2099|2107.04|2098.34|2107.95|2099.25|2107.04|2098.34|24
1625167150000|2021-07-01 19:19:10|2107.05|2098.35|2107.25|2098.55|2107.58|2098.88|2107.05|2098.35|22
1625167160000|2021-07-01 19:19:20|2107.21|2098.51|2107.11|2098.41|2107.33|2098.63|2106.94|2098.24|23
1625167170000|2021-07-01 19:19:30|2107.15|2098.45|2107.76|2099.06|2107.9|2099.2|2107.07|2098.37|28
1625167180000|2021-07-01 19:19:40|2107.85|2099.15|2108.02|2099.32|2108.28|2099.58|2107.34|2098.64|26
1625167190000|2021-07-01 19:19:50|2107.99|2099.29|2106.81|2098.11|2108.04|2099.34|2106.75|2098.05|23
1625167200000|2021-07-01 19:20:00|2106.66|2097.96|2105.92|2097.22|2107.61|2098.91|2105.85|2097.15|24
1625167210000|2021-07-01 19:20:10|2106|2097.3|2104.58|2095.88|2106|2097.3|2103.01|2094.31|28
1625167220000|2021-07-01 19:20:20|2104.45|2095.75|2104.2|2095.5|2104.6|2095.9|2104.1|2095.4|17
1625167230000|2021-07-01 19:20:30|2104.25|2095.55|2104.29|2095.59|2104.29|2095.59|2103.75|2095.05|22
1625167240000|2021-07-01 19:20:40|2104.37|2095.67|2105.08|2096.38|2105.84|2097.14|2104.37|2095.67|26
1625167250000|2021-07-01 19:20:50|2104.44|2095.74|2105.17|2096.47|2105.28|2096.58|2104.33|2095.63|22
1625167260000|2021-07-01 19:21:00|2105.28|2096.58|2105.07|2096.37|2105.28|2096.58|2104.34|2095.64|19
1625167270000|2021-07-01 19:21:10|2104.97|2096.27|2103.75|2095.05|2105.07|2096.37|2103.05|2094.35|24
1625167280000|2021-07-01 19:21:20|2103.76|2095.06|2103.9|2095.2|2104.32|2095.62|2103.44|2094.74|27
1625167290000|2021-07-01 19:21:30|2103.98|2095.28|2102.42|2093.72|2104.58|2095.88|2102.19|2093.49|22
1625167300000|2021-07-01 19:21:40|2102.47|2093.77|2103.63|2094.93|2103.67|2094.97|2102.47|2093.77|25
1625167310000|2021-07-01 19:21:50|2103.66|2094.96|2102.69|2093.99|2103.78|2095.08|2102.61|2093.91|28
1625167320000|2021-07-01 19:22:00|2102.47|2093.77|2102.82|2094.12|2102.82|2094.12|2101.82|2093.12|26
1625167330000|2021-07-01 19:22:10|2102.83|2094.13|2102.17|2093.47|2103.29|2094.59|2101.47|2092.77|28
1625167340000|2021-07-01 19:22:20|2102.19|2093.49|2101.78|2093.08|2102.97|2094.27|2101.72|2093.02|27
1625167350000|2021-07-01 19:22:30|2101.76|2093.06|2099.68|2090.98|2101.94|2093.24|2099.63|2090.93|26
1625167360000|2021-07-01 19:22:40|2099.69|2090.99|2098.07|2089.37|2099.88|2091.18|2098.07|2089.37|25
1625167370000|2021-07-01 19:22:50|2098.19|2089.49|2097.97|2089.27|2098.65|2089.95|2097.01|2088.31|28
1625167380000|2021-07-01 19:23:00|2097.93|2089.23|2097.24|2088.54|2098.19|2089.49|2097.06|2088.36|27
1625167390000|2021-07-01 19:23:10|2097.38|2088.68|2087.21|2078.51|2097.49|2088.79|2087.21|2078.51|26
1625167400000|2021-07-01 19:23:20|2086.7|2078|2088.5|2079.8|2090.96|2082.26|2086.62|2077.92|26
1625167410000|2021-07-01 19:23:30|2088.88|2080.18|2088.69|2079.99|2090.43|2081.73|2087.86|2079.16|27
1625167420000|2021-07-01 19:23:40|2088.38|2079.68|2089.38|2080.68|2089.91|2081.21|2088.32|2079.62|28
1625167430000|2021-07-01 19:23:50|2089.35|2080.65|2090.06|2081.36|2090.39|2081.69|2088.72|2080.02|28
1625167440000|2021-07-01 19:24:00|2089.82|2081.12|2089.55|2080.85|2090.99|2082.29|2089.5|2080.8|29
1625167450000|2021-07-01 19:24:10|2089.18|2080.48|2089.5|2080.8|2089.82|2081.12|2088.64|2079.94|28
1625167460000|2021-07-01 19:24:20|2089.6|2080.9|2091.56|2082.86|2091.62|2082.92|2089.04|2080.34|23
1625167470000|2021-07-01 19:24:30|2091.45|2082.75|2092.37|2083.67|2092.49|2083.79|2091.23|2082.53|27
1625167480000|2021-07-01 19:24:40|2092.56|2083.86|2093.31|2084.61|2093.49|2084.79|2091.62|2082.92|28
1625167490000|2021-07-01 19:24:50|2093.53|2084.83|2091.62|2082.92|2093.61|2084.91|2091.54|2082.84|27
1625167500000|2021-07-01 19:25:00|2091.7|2083|2093.69|2084.99|2094.09|2085.39|2091.7|2083|28
1625167510000|2021-07-01 19:25:10|2093.83|2085.13|2094.74|2086.04|2094.86|2086.16|2093.41|2084.71|27
1625167520000|2021-07-01 19:25:20|2094.48|2085.78|2095.08|2086.38|2095.39|2086.69|2093.9|2085.2|26
1625167530000|2021-07-01 19:25:30|2094.32|2085.62|2094.4|2085.7|2095.05|2086.35|2093.75|2085.05|27
1625167540000|2021-07-01 19:25:40|2094.32|2085.62|2095.25|2086.55|2095.25|2086.55|2093.98|2085.28|26
1625167550000|2021-07-01 19:25:50|2095.03|2086.33|2097.62|2088.92|2098.59|2089.89|2094.52|2085.82|28
1625167560000|2021-07-01 19:26:00|2097.71|2089.01|2100.11|2091.41|2100.11|2091.41|2097.07|2088.37|27
1625167570000|2021-07-01 19:26:10|2100.17|2091.47|2098.36|2089.66|2100.73|2092.03|2098.06|2089.36|28
1625167580000|2021-07-01 19:26:20|2098.6|2089.9|2098.55|2089.85|2099.09|2090.39|2098.41|2089.71|26
1625167590000|2021-07-01 19:26:30|2098.74|2090.04|2097.45|2088.75|2098.76|2090.06|2097.45|2088.75|27
1625167600000|2021-07-01 19:26:40|2097.38|2088.68|2096.08|2087.38|2098.04|2089.34|2095.41|2086.71|28
1625167610000|2021-07-01 19:26:50|2096.1|2087.4|2095.6|2086.9|2096.1|2087.4|2094.71|2086.01|26
1625167620000|2021-07-01 19:27:00|2095.57|2086.87|2098.32|2089.62|2098.32|2089.62|2095.56|2086.86|27
1625167630000|2021-07-01 19:27:10|2098.36|2089.66|2098.96|2090.26|2099.9|2091.2|2098.36|2089.66|28
1625167640000|2021-07-01 19:27:20|2099.67|2090.97|2099.17|2090.47|2099.72|2091.02|2099.15|2090.45|19
1625167650000|2021-07-01 19:27:30|2099.11|2090.41|2097.3|2088.6|2099.27|2090.57|2097.3|2088.6|23
1625167660000|2021-07-01 19:27:40|2097.37|2088.67|2096.61|2087.91|2097.37|2088.67|2096.15|2087.45|29
1625167670000|2021-07-01 19:27:50|2096.71|2088.01|2095.42|2086.72|2096.72|2088.02|2095.35|2086.65|26
1625167680000|2021-07-01 19:28:00|2095.23|2086.53|2095.09|2086.39|2095.52|2086.82|2094.99|2086.29|26
1625167690000|2021-07-01 19:28:10|2095.2|2086.5|2096.24|2087.54|2096.71|2088.01|2095.1|2086.4|26
1625167700000|2021-07-01 19:28:20|2096.63|2087.93|2097.17|2088.47|2097.19|2088.49|2096.47|2087.77|27
1625167710000|2021-07-01 19:28:30|2097.16|2088.46|2097.2|2088.5|2097.22|2088.52|2097.14|2088.44|9
1625167720000|2021-07-01 19:28:40|2097.23|2088.53|2096.39|2087.69|2097.23|2088.53|2096.17|2087.47|12
1625167730000|2021-07-01 19:28:50|2096.44|2087.74|2096.57|2087.87|2096.64|2087.94|2096.38|2087.68|20
1625167740000|2021-07-01 19:29:00|2096.61|2087.91|2097.36|2088.66|2097.68|2088.98|2096.61|2087.91|20
1625167750000|2021-07-01 19:29:10|2097.42|2088.72|2097.59|2088.89|2097.92|2089.22|2097.42|2088.72|18
1625167760000|2021-07-01 19:29:20|2097.4|2088.7|2095.4|2086.7|2097.4|2088.7|2095.2|2086.5|28
1625167770000|2021-07-01 19:29:30|2095.51|2086.81|2095.96|2087.26|2096|2087.3|2095.39|2086.69|27
1625167780000|2021-07-01 19:29:40|2095.9|2087.2|2095.65|2086.95|2095.91|2087.21|2095.28|2086.58|25
1625167790000|2021-07-01 19:29:50|2095.62|2086.92|2097.13|2088.43|2097.13|2088.43|2095.05|2086.35|25
1625167800000|2021-07-01 19:30:00|2097.49|2088.79|2097.21|2088.51|2097.93|2089.23|2096.78|2088.08|25
1625167810000|2021-07-01 19:30:10|2097.55|2088.85|2098.02|2089.32|2098.29|2089.59|2097.48|2088.78|28
1625167820000|2021-07-01 19:30:20|2098.18|2089.48|2099.17|2090.47|2099.69|2090.99|2097.48|2088.78|25
1625167830000|2021-07-01 19:30:30|2099.22|2090.52|2099.49|2090.79|2099.71|2091.01|2099.06|2090.36|25
1625167840000|2021-07-01 19:30:40|2099.37|2090.67|2099.81|2091.11|2099.81|2091.11|2099.35|2090.65|20
1625167850000|2021-07-01 19:30:50|2099.73|2091.03|2099.96|2091.26|2099.98|2091.28|2099.38|2090.68|23
1625167860000|2021-07-01 19:31:00|2099.95|2091.25|2098.32|2089.62|2099.95|2091.25|2098.31|2089.61|23
1625167870000|2021-07-01 19:31:10|2098.36|2089.66|2098.24|2089.54|2098.38|2089.68|2097.72|2089.02|20
1625167880000|2021-07-01 19:31:20|2098.14|2089.44|2097.81|2089.11|2099.19|2090.49|2097.61|2088.91|22
1625167890000|2021-07-01 19:31:30|2097.7|2089|2097.92|2089.22|2098|2089.3|2097.59|2088.89|21
1625167900000|2021-07-01 19:31:40|2097.85|2089.15|2098.48|2089.78|2098.64|2089.94|2097.74|2089.04|29
1625167910000|2021-07-01 19:31:50|2098.44|2089.74|2098.92|2090.22|2099.23|2090.53|2098.27|2089.57|23
1625167920000|2021-07-01 19:32:00|2099.06|2090.36|2099.08|2090.38|2099.45|2090.75|2098.92|2090.22|19
1625167930000|2021-07-01 19:32:10|2099.07|2090.37|2099.21|2090.51|2099.21|2090.51|2099|2090.3|18
1625167940000|2021-07-01 19:32:20|2099.16|2090.46|2098.99|2090.29|2099.46|2090.76|2098.95|2090.25|20
1625167950000|2021-07-01 19:32:30|2098.97|2090.27|2095.38|2086.68|2098.99|2090.29|2095.38|2086.68|25
1625167960000|2021-07-01 19:32:40|2095.3|2086.6|2096.36|2087.66|2096.36|2087.66|2095.2|2086.5|24
1625167970000|2021-07-01 19:32:50|2096.08|2087.38|2094.63|2085.93|2096.22|2087.52|2094.28|2085.58|27
1625167980000|2021-07-01 19:33:00|2094.28|2085.58|2094.02|2085.32|2094.55|2085.85|2093.86|2085.16|21
1625167990000|2021-07-01 19:33:10|2094.18|2085.48|2093.51|2084.81|2094.18|2085.48|2092.48|2083.78|24
1625168000000|2021-07-01 19:33:20|2092.94|2084.24|2093.51|2084.81|2093.77|2085.07|2092.94|2084.24|27
1625168010000|2021-07-01 19:33:30|2093.66|2084.96|2093.53|2084.83|2094.08|2085.38|2093.33|2084.63|27
1625168020000|2021-07-01 19:33:40|2093.51|2084.81|2092.69|2083.99|2093.53|2084.83|2092.58|2083.88|27
1625168030000|2021-07-01 19:33:50|2092.68|2083.98|2092.19|2083.49|2092.68|2083.98|2092.19|2083.49|15
1625168040000|2021-07-01 19:34:00|2092.5|2083.8|2093.15|2084.45|2093.84|2085.14|2092.5|2083.8|20
1625168050000|2021-07-01 19:34:10|2093.06|2084.36|2094.04|2085.34|2094.04|2085.34|2093.05|2084.35|24
1625168060000|2021-07-01 19:34:20|2093.78|2085.08|2094.17|2085.47|2094.24|2085.54|2093.63|2084.93|17
1625168070000|2021-07-01 19:34:30|2093.96|2085.26|2094.14|2085.44|2094.16|2085.46|2093.54|2084.84|17
1625168080000|2021-07-01 19:34:40|2093.92|2085.22|2093.14|2084.44|2094.92|2086.22|2093.07|2084.37|25
1625168090000|2021-07-01 19:34:50|2093.12|2084.42|2093.56|2084.86|2093.6|2084.9|2093.06|2084.36|18
1625168100000|2021-07-01 19:35:00|2094.1|2085.4|2092.72|2084.02|2094.18|2085.48|2092.67|2083.97|24
1625168110000|2021-07-01 19:35:10|2092.82|2084.12|2092.67|2083.97|2093.31|2084.61|2092.67|2083.97|25
1625168120000|2021-07-01 19:35:20|2092.68|2083.98|2092.48|2083.78|2092.68|2083.98|2092.21|2083.51|20
1625168130000|2021-07-01 19:35:30|2092.3|2083.6|2092.59|2083.89|2093.03|2084.33|2092.19|2083.49|15
1625168140000|2021-07-01 19:35:40|2092.7|2084|2091.76|2083.06|2092.7|2084|2091.71|2083.01|26
1625168150000|2021-07-01 19:35:50|2091.74|2083.04|2088.61|2079.91|2091.82|2083.12|2088.39|2079.69|26
1625168160000|2021-07-01 19:36:00|2087.43|2078.73|2088.78|2080.08|2089.18|2080.48|2087.37|2078.67|25
1625168170000|2021-07-01 19:36:10|2088.47|2079.77|2084.84|2076.14|2088.78|2080.08|2083.89|2075.19|26
1625168180000|2021-07-01 19:36:20|2085.28|2076.58|2086.98|2078.28|2087.15|2078.45|2084.21|2075.51|25
1625168190000|2021-07-01 19:36:30|2087.07|2078.37|2087.65|2078.95|2087.88|2079.18|2086.95|2078.25|25
1625168200000|2021-07-01 19:36:40|2087.29|2078.59|2089.93|2081.23|2089.93|2081.23|2086.61|2077.91|27
1625168210000|2021-07-01 19:36:50|2090.01|2081.31|2087.16|2078.46|2090.47|2081.77|2086.75|2078.05|29
1625168220000|2021-07-01 19:37:00|2087.42|2078.72|2089.51|2080.81|2089.7|2081|2087.42|2078.72|27
1625168230000|2021-07-01 19:37:10|2089.73|2081.03|2092.1|2083.4|2092.4|2083.7|2089.4|2080.7|27
1625168240000|2021-07-01 19:37:20|2092.34|2083.64|2092.84|2084.14|2093.21|2084.51|2092.21|2083.51|29
1625168250000|2021-07-01 19:37:30|2092.8|2084.1|2096.19|2087.49|2097.5|2088.8|2092.8|2084.1|28
1625168260000|2021-07-01 19:37:40|2096.51|2087.81|2098.44|2089.74|2098.9|2090.2|2096.11|2087.41|29
1625168270000|2021-07-01 19:37:50|2099.4|2090.7|2097.18|2088.48|2099.4|2090.7|2096.68|2087.98|26
1625168280000|2021-07-01 19:38:00|2097.31|2088.61|2098.04|2089.34|2098.78|2090.08|2095.61|2086.91|27
1625168290000|2021-07-01 19:38:10|2098.63|2089.93|2098.96|2090.26|2099.31|2090.61|2098.08|2089.38|25
1625168300000|2021-07-01 19:38:20|2098.99|2090.29|2097.1|2088.4|2099.35|2090.65|2096.96|2088.26|24
1625168310000|2021-07-01 19:38:30|2097.08|2088.38|2094.36|2085.66|2097.55|2088.85|2093.68|2084.98|27
1625168320000|2021-07-01 19:38:40|2094.1|2085.4|2094.64|2085.94|2094.64|2085.94|2093.87|2085.17|21
1625168330000|2021-07-01 19:38:50|2094.78|2086.08|2091.56|2082.86|2094.78|2086.08|2091.06|2082.36|25
1625168340000|2021-07-01 19:39:00|2091.83|2083.13|2088.66|2079.96|2092.01|2083.31|2088.09|2079.39|27
1625168350000|2021-07-01 19:39:10|2088.61|2079.91|2090.38|2081.68|2090.41|2081.71|2088.33|2079.63|26
1625168360000|2021-07-01 19:39:20|2090.4|2081.7|2093.9|2085.2|2093.9|2085.2|2090.28|2081.58|26
1625168370000|2021-07-01 19:39:30|2093.91|2085.21|2092.38|2083.68|2094.37|2085.67|2092.38|2083.68|25
1625168380000|2021-07-01 19:39:40|2092.06|2083.36|2092.25|2083.55|2093.22|2084.52|2091.52|2082.82|26
1625168390000|2021-07-01 19:39:50|2092.18|2083.48|2093.85|2085.15|2093.85|2085.15|2091.96|2083.26|24
1625168400000|2021-07-01 19:40:00|2093.9|2085.2|2094|2085.3|2094.27|2085.57|2093.59|2084.89|27
1625168410000|2021-07-01 19:40:10|2094.1|2085.4|2095.86|2087.16|2096.51|2087.81|2094.02|2085.32|26
1625168420000|2021-07-01 19:40:20|2095.55|2086.85|2094.59|2085.89|2095.55|2086.85|2094.48|2085.78|27
1625168430000|2021-07-01 19:40:30|2094.74|2086.04|2095.53|2086.83|2095.65|2086.95|2094.73|2086.03|26
1625168440000|2021-07-01 19:40:40|2095.61|2086.91|2094.92|2086.22|2095.83|2087.13|2094.06|2085.36|26
1625168450000|2021-07-01 19:40:50|2095.14|2086.44|2094.72|2086.02|2095.52|2086.82|2093.95|2085.25|28
1625168460000|2021-07-01 19:41:00|2094.71|2086.01|2091.41|2082.71|2094.71|2086.01|2091.41|2082.71|21
1625168470000|2021-07-01 19:41:10|2091.83|2083.13|2091.84|2083.14|2092.05|2083.35|2091.66|2082.96|19
1625168480000|2021-07-01 19:41:20|2091.83|2083.13|2091.94|2083.24|2092.05|2083.35|2091.69|2082.99|25
1625168490000|2021-07-01 19:41:30|2091.91|2083.21|2091.58|2082.88|2091.91|2083.21|2090.74|2082.04|19
1625168500000|2021-07-01 19:41:40|2091.38|2082.68|2091.34|2082.64|2091.76|2083.06|2090.68|2081.98|21
1625168510000|2021-07-01 19:41:50|2091.37|2082.67|2090.83|2082.13|2091.9|2083.2|2090.83|2082.13|19
1625168520000|2021-07-01 19:42:00|2090.77|2082.07|2093.07|2084.37|2093.16|2084.46|2090.51|2081.81|26
1625168530000|2021-07-01 19:42:10|2093.01|2084.31|2092.77|2084.07|2093.2|2084.5|2092.77|2084.07|22
1625168540000|2021-07-01 19:42:20|2093|2084.3|2091.15|2082.45|2093|2084.3|2090.71|2082.01|22
1625168550000|2021-07-01 19:42:30|2091.38|2082.68|2090.99|2082.29|2091.38|2082.68|2090.7|2082|23
1625168560000|2021-07-01 19:42:40|2091.29|2082.59|2091.74|2083.04|2091.8|2083.1|2091.11|2082.41|26
1625168570000|2021-07-01 19:42:50|2091.66|2082.96|2092.03|2083.33|2092.07|2083.37|2091.66|2082.96|20
1625168580000|2021-07-01 19:43:00|2092.04|2083.34|2092.12|2083.42|2092.13|2083.43|2091.98|2083.28|12
1625168590000|2021-07-01 19:43:10|2092.14|2083.44|2092.75|2084.05|2092.75|2084.05|2092.01|2083.31|22
1625168600000|2021-07-01 19:43:20|2092.79|2084.09|2092.09|2083.39|2093.43|2084.73|2092.07|2083.37|28
1625168610000|2021-07-01 19:43:30|2091.9|2083.2|2092.54|2083.84|2092.55|2083.85|2091.9|2083.2|25
1625168620000|2021-07-01 19:43:40|2092.53|2083.83|2092.57|2083.87|2092.57|2083.87|2091.71|2083.01|23
1625168630000|2021-07-01 19:43:50|2092.64|2083.94|2092.11|2083.41|2092.74|2084.04|2092.03|2083.33|27
1625168640000|2021-07-01 19:44:00|2092.13|2083.43|2092.78|2084.08|2092.78|2084.08|2091.84|2083.14|23
1625168650000|2021-07-01 19:44:10|2092.76|2084.06|2092.62|2083.92|2093.18|2084.48|2092.42|2083.72|28
1625168660000|2021-07-01 19:44:20|2092.65|2083.95|2092.39|2083.69|2092.82|2084.12|2092.17|2083.47|16
1625168670000|2021-07-01 19:44:30|2092.32|2083.62|2092.85|2084.15|2092.86|2084.16|2092.27|2083.57|23
1625168680000|2021-07-01 19:44:40|2092.83|2084.13|2090.04|2081.34|2092.83|2084.13|2090.02|2081.32|19
1625168690000|2021-07-01 19:44:50|2089.94|2081.24|2091.6|2082.9|2091.69|2082.99|2089.94|2081.24|17
1625168700000|2021-07-01 19:45:00|2091.63|2082.93|2093.17|2084.47|2093.17|2084.47|2090.95|2082.25|26
1625168710000|2021-07-01 19:45:10|2094.27|2085.57|2096.33|2087.63|2096.52|2087.82|2094.18|2085.48|27
1625168720000|2021-07-01 19:45:20|2096.48|2087.78|2096.11|2087.41|2096.7|2088|2095.46|2086.76|24
1625168730000|2021-07-01 19:45:30|2096.16|2087.46|2094.72|2086.02|2096.16|2087.46|2094.72|2086.02|22
1625168740000|2021-07-01 19:45:40|2094.73|2086.03|2094.67|2085.97|2095.04|2086.34|2094.4|2085.7|27
1625168750000|2021-07-01 19:45:50|2094.48|2085.78|2095|2086.3|2095.03|2086.33|2094.34|2085.64|25
1625168760000|2021-07-01 19:46:00|2095.61|2086.91|2094.37|2085.67|2095.7|2087|2094.37|2085.67|25
1625168770000|2021-07-01 19:46:10|2093.68|2084.98|2093.7|2085|2094.22|2085.52|2093.45|2084.75|22
1625168780000|2021-07-01 19:46:20|2094.3|2085.6|2092.86|2084.16|2094.91|2086.21|2092.86|2084.16|24
1625168790000|2021-07-01 19:46:30|2092.88|2084.18|2091.9|2083.2|2093.26|2084.56|2091.9|2083.2|26
1625168800000|2021-07-01 19:46:40|2092.25|2083.55|2092.98|2084.28|2093.52|2084.82|2091.88|2083.18|21
1625168810000|2021-07-01 19:46:50|2093.07|2084.37|2094.55|2085.85|2094.88|2086.18|2092.86|2084.16|26
1625168820000|2021-07-01 19:47:00|2094.9|2086.2|2094.1|2085.4|2094.9|2086.2|2094.05|2085.35|18
1625168830000|2021-07-01 19:47:10|2093.5|2084.8|2092.76|2084.06|2093.5|2084.8|2092.64|2083.94|23
1625168840000|2021-07-01 19:47:20|2093.17|2084.47|2093.8|2085.1|2094.26|2085.56|2093.17|2084.47|25
1625168850000|2021-07-01 19:47:30|2093.79|2085.09|2094.09|2085.39|2094.93|2086.23|2093.79|2085.09|28
1625168860000|2021-07-01 19:47:40|2094.2|2085.5|2094.91|2086.21|2094.91|2086.21|2093.72|2085.02|23
1625168870000|2021-07-01 19:47:50|2095.1|2086.4|2094.69|2085.99|2095.1|2086.4|2094.09|2085.39|28
1625168880000|2021-07-01 19:48:00|2094.71|2086.01|2095.21|2086.51|2095.21|2086.51|2094.03|2085.33|26
1625168890000|2021-07-01 19:48:10|2095.19|2086.49|2094.18|2085.48|2095.41|2086.71|2094.18|2085.48|20
1625168900000|2021-07-01 19:48:20|2093.89|2085.19|2093.04|2084.34|2093.92|2085.22|2092.75|2084.05|21
1625168910000|2021-07-01 19:48:30|2093.05|2084.35|2092.63|2083.93|2093.05|2084.35|2092.15|2083.45|23
1625168920000|2021-07-01 19:48:40|2092.39|2083.69|2092.2|2083.5|2092.48|2083.78|2092.2|2083.5|14
1625168930000|2021-07-01 19:48:50|2092.19|2083.49|2092.98|2084.28|2093.26|2084.56|2092.19|2083.49|16
1625168940000|2021-07-01 19:49:00|2093.17|2084.47|2093.15|2084.45|2093.77|2085.07|2092.99|2084.29|22
1625168950000|2021-07-01 19:49:10|2093.04|2084.34|2093.3|2084.6|2093.6|2084.9|2092.91|2084.21|23
1625168960000|2021-07-01 19:49:20|2093.26|2084.56|2092.55|2083.85|2093.26|2084.56|2092.25|2083.55|24
1625168970000|2021-07-01 19:49:30|2092.46|2083.76|2092.64|2083.94|2092.97|2084.27|2092.45|2083.75|26
1625168980000|2021-07-01 19:49:40|2092.55|2083.85|2093.86|2085.16|2093.86|2085.16|2092.45|2083.75|22
1625168990000|2021-07-01 19:49:50|2093.74|2085.04|2093.53|2084.83|2093.91|2085.21|2093.27|2084.57|19
1625169000000|2021-07-01 19:50:00|2093.71|2085.01|2094|2085.3|2094|2085.3|2093.51|2084.81|27
1625169010000|2021-07-01 19:50:10|2093.87|2085.17|2094.28|2085.58|2095.43|2086.73|2093.87|2085.17|24
1625169020000|2021-07-01 19:50:20|2094.15|2085.45|2093.45|2084.75|2094.15|2085.45|2093.31|2084.61|22
1625169030000|2021-07-01 19:50:30|2093.43|2084.73|2094.51|2085.81|2094.65|2085.95|2093.42|2084.72|24
1625169040000|2021-07-01 19:50:40|2094.44|2085.74|2095.19|2086.49|2095.24|2086.54|2094.44|2085.74|27
1625169050000|2021-07-01 19:50:50|2095.04|2086.34|2095.74|2087.04|2095.82|2087.12|2094.83|2086.13|26
1625169060000|2021-07-01 19:51:00|2095.8|2087.1|2096.95|2088.25|2097.15|2088.45|2095.8|2087.1|27
1625169070000|2021-07-01 19:51:10|2097.08|2088.38|2095.42|2086.72|2097.08|2088.38|2095.42|2086.72|24
1625169080000|2021-07-01 19:51:20|2095.44|2086.74|2094.44|2085.74|2095.44|2086.74|2094.39|2085.69|24
1625169090000|2021-07-01 19:51:30|2094.57|2085.87|2094.77|2086.07|2095.02|2086.32|2094.22|2085.52|21
1625169100000|2021-07-01 19:51:40|2094.75|2086.05|2094.34|2085.64|2094.78|2086.08|2093.91|2085.21|22
1625169110000|2021-07-01 19:51:50|2094.35|2085.65|2094.45|2085.75|2095.37|2086.67|2094.32|2085.62|23
1625169120000|2021-07-01 19:52:00|2094.23|2085.53|2095.8|2087.1|2095.93|2087.23|2094.23|2085.53|21
1625169130000|2021-07-01 19:52:10|2095.83|2087.13|2096.49|2087.79|2096.52|2087.82|2095.83|2087.13|25
1625169140000|2021-07-01 19:52:20|2096.44|2087.74|2095.64|2086.94|2096.44|2087.74|2095.64|2086.94|24
1625169150000|2021-07-01 19:52:30|2095.63|2086.93|2095.15|2086.45|2096.38|2087.68|2095.15|2086.45|24
1625169160000|2021-07-01 19:52:40|2095.16|2086.46|2095.15|2086.45|2095.62|2086.92|2095.15|2086.45|25
1625169170000|2021-07-01 19:52:50|2095.22|2086.52|2096.04|2087.34|2096.32|2087.62|2095.22|2086.52|26
1625169180000|2021-07-01 19:53:00|2096.07|2087.37|2097.3|2088.6|2097.44|2088.74|2096|2087.3|21
1625169190000|2021-07-01 19:53:10|2097.29|2088.59|2096.77|2088.07|2097.37|2088.67|2096.74|2088.04|24
1625169200000|2021-07-01 19:53:20|2096.97|2088.27|2097.27|2088.57|2097.46|2088.76|2096.75|2088.05|17
1625169210000|2021-07-01 19:53:30|2097.3|2088.6|2097.36|2088.66|2097.5|2088.8|2097.3|2088.6|14
1625169220000|2021-07-01 19:53:40|2097.38|2088.68|2097.28|2088.58|2097.63|2088.93|2097.26|2088.56|11
1625169230000|2021-07-01 19:53:50|2097.23|2088.53|2098.21|2089.51|2098.21|2089.51|2097.15|2088.45|24
1625169240000|2021-07-01 19:54:00|2098.2|2089.5|2097.86|2089.16|2098.24|2089.54|2097.7|2089|23
1625169250000|2021-07-01 19:54:10|2097.85|2089.15|2096.83|2088.13|2097.88|2089.18|2096.83|2088.13|25
1625169260000|2021-07-01 19:54:20|2096.84|2088.14|2098.01|2089.31|2098.11|2089.41|2096.74|2088.04|25
1625169270000|2021-07-01 19:54:30|2098.05|2089.35|2098.79|2090.09|2098.8|2090.1|2098.05|2089.35|24
1625169280000|2021-07-01 19:54:40|2098.8|2090.1|2098.28|2089.58|2098.82|2090.12|2098.12|2089.42|21
1625169290000|2021-07-01 19:54:50|2098.07|2089.37|2098.53|2089.83|2098.57|2089.87|2097.65|2088.95|22
1625169300000|2021-07-01 19:55:00|2098.42|2089.72|2100.66|2091.96|2100.82|2092.12|2098.42|2089.72|27
1625169310000|2021-07-01 19:55:10|2100.74|2092.04|2103.64|2094.94|2104.03|2095.33|2099.63|2090.93|24
1625169320000|2021-07-01 19:55:20|2101.33|2092.63|2105.2|2096.5|2105.46|2096.76|2101.33|2092.63|25
1625169330000|2021-07-01 19:55:30|2105.38|2096.68|2104.08|2095.38|2105.54|2096.84|2104.08|2095.38|23
1625169340000|2021-07-01 19:55:40|2103.99|2095.29|2103.3|2094.6|2103.99|2095.29|2103.3|2094.6|24
1625169350000|2021-07-01 19:55:50|2103.63|2094.93|2106.41|2097.71|2106.55|2097.85|2103.51|2094.81|26
1625169360000|2021-07-01 19:56:00|2106.43|2097.73|2103.96|2095.26|2106.43|2097.73|2103.78|2095.08|27
1625169370000|2021-07-01 19:56:10|2103.95|2095.25|2103.18|2094.48|2104.12|2095.42|2103.18|2094.48|24
1625169380000|2021-07-01 19:56:20|2103.36|2094.66|2102.58|2093.88|2103.54|2094.84|2102.36|2093.66|27
1625169390000|2021-07-01 19:56:30|2102.99|2094.29|2104.15|2095.45|2104.15|2095.45|2102.82|2094.12|24
1625169400000|2021-07-01 19:56:40|2104.13|2095.43|2105.19|2096.49|2105.19|2096.49|2104.12|2095.42|24
1625169410000|2021-07-01 19:56:50|2105.18|2096.48|2103.93|2095.23|2105.21|2096.51|2103.44|2094.74|26
1625169420000|2021-07-01 19:57:00|2103.9|2095.2|2104.89|2096.19|2104.9|2096.2|2103.65|2094.95|25
1625169430000|2021-07-01 19:57:10|2104.91|2096.21|2105.42|2096.72|2106.06|2097.36|2104.91|2096.21|26
1625169440000|2021-07-01 19:57:20|2105.39|2096.69|2104.07|2095.37|2105.42|2096.72|2103.73|2095.03|25
1625169450000|2021-07-01 19:57:30|2104.17|2095.47|2103.73|2095.03|2104.17|2095.47|2103.7|2095|14
1625169460000|2021-07-01 19:57:40|2103.72|2095.02|2104.68|2095.98|2104.89|2096.19|2103.72|2095.02|16
1625169470000|2021-07-01 19:57:50|2104.63|2095.93|2104.92|2096.22|2104.92|2096.22|2104.23|2095.53|12
1625169480000|2021-07-01 19:58:00|2104.77|2096.07|2104.51|2095.81|2104.89|2096.19|2104.21|2095.51|18
1625169490000|2021-07-01 19:58:10|2104.43|2095.73|2105.33|2096.63|2105.33|2096.63|2104.26|2095.56|18
1625169500000|2021-07-01 19:58:20|2105.49|2096.79|2104.84|2096.14|2105.49|2096.79|2104.68|2095.98|20
1625169510000|2021-07-01 19:58:30|2104.75|2096.05|2104.9|2096.2|2104.99|2096.29|2104.63|2095.93|17
1625169520000|2021-07-01 19:58:40|2104.92|2096.22|2104.93|2096.23|2105.02|2096.32|2104.88|2096.18|12
1625169530000|2021-07-01 19:58:50|2104.94|2096.24|2104.16|2095.46|2105.02|2096.32|2103.52|2094.82|25
1625169540000|2021-07-01 19:59:00|2103.82|2095.12|2104.75|2096.05|2105.18|2096.48|2103.82|2095.12|22
1625169550000|2021-07-01 19:59:10|2105.21|2096.51|2105.01|2096.31|2105.45|2096.75|2104.92|2096.22|22
1625169560000|2021-07-01 19:59:20|2104.97|2096.27|2104.85|2096.15|2105.03|2096.33|2104.24|2095.54|18
1625169570000|2021-07-01 19:59:30|2104.68|2095.98|2104.95|2096.25|2105.04|2096.34|2104.5|2095.8|20
1625169580000|2021-07-01 19:59:40|2104.75|2096.05|2104.75|2096.05|2104.97|2096.27|2104.42|2095.72|28
1625169590000|2021-07-01 19:59:50|2104.74|2096.04|2104.65|2095.95|2105.07|2096.37|2104.65|2095.95|28
1625169600000|2021-07-01 20:00:00|2104.72|2096.02|2107.64|2098.94|2107.64|2098.94|2104.68|2095.98|26
1625169610000|2021-07-01 20:00:10|2107.67|2098.97|2106.34|2097.64|2108.5|2099.8|2106.34|2097.64|25
1625169620000|2021-07-01 20:00:20|2106.42|2097.72|2106.02|2097.32|2106.7|2098|2106|2097.3|26
1625169630000|2021-07-01 20:00:30|2106.35|2097.65|2108.3|2099.6|2108.3|2099.6|2106.35|2097.65|24
1625169640000|2021-07-01 20:00:40|2108.37|2099.67|2107.29|2098.59|2108.43|2099.73|2107.12|2098.42|22
1625169650000|2021-07-01 20:00:50|2107.42|2098.72|2106.87|2098.17|2107.43|2098.73|2106.86|2098.16|16
1625169660000|2021-07-01 20:01:00|2107.26|2098.56|2107.83|2099.13|2107.83|2099.13|2107.21|2098.51|19
1625169670000|2021-07-01 20:01:10|2107.87|2099.17|2108.35|2099.65|2109.24|2100.54|2107.87|2099.17|27
1625169680000|2021-07-01 20:01:20|2108.38|2099.68|2108.73|2100.03|2108.9|2100.2|2108.25|2099.55|25
1625169690000|2021-07-01 20:01:30|2108.77|2100.07|2110.65|2101.95|2110.74|2102.04|2108.77|2100.07|25
1625169700000|2021-07-01 20:01:40|2110.78|2102.08|2110.99|2102.29|2112.53|2103.83|2110.78|2102.08|28
1625169710000|2021-07-01 20:01:50|2111.27|2102.57|2110.85|2102.15|2111.46|2102.76|2110.78|2102.08|24
1625169720000|2021-07-01 20:02:00|2111.55|2102.85|2110.66|2101.96|2112.69|2103.99|2110.66|2101.96|27
1625169730000|2021-07-01 20:02:10|2110.93|2102.23|2110.55|2101.85|2111.14|2102.44|2110.55|2101.85|17
1625169740000|2021-07-01 20:02:20|2110.68|2101.98|2111.58|2102.88|2111.71|2103.01|2110.68|2101.98|23
1625169750000|2021-07-01 20:02:30|2111.73|2103.03|2111.87|2103.17|2112.15|2103.45|2111.16|2102.46|28
1625169760000|2021-07-01 20:02:40|2111.67|2102.97|2112.6|2103.9|2112.9|2104.2|2111.52|2102.82|23
1625169770000|2021-07-01 20:02:50|2112.66|2103.96|2112.66|2103.96|2112.76|2104.06|2112.11|2103.41|24
1625169780000|2021-07-01 20:03:00|2112.84|2104.14|2112.75|2104.05|2112.96|2104.26|2112.46|2103.76|24
1625169790000|2021-07-01 20:03:10|2112.63|2103.93|2112.68|2103.98|2112.99|2104.29|2112.05|2103.35|21
1625169800000|2021-07-01 20:03:20|2112.7|2104|2113.77|2105.07|2114.15|2105.45|2112.27|2103.57|27
1625169810000|2021-07-01 20:03:30|2113.82|2105.12|2113.71|2105.01|2114.4|2105.7|2113.71|2105.01|22
1625169820000|2021-07-01 20:03:40|2113.72|2105.02|2114.33|2105.63|2114.52|2105.82|2113.72|2105.02|27
1625169830000|2021-07-01 20:03:50|2114.19|2105.49|2114.28|2105.58|2114.79|2106.09|2114.19|2105.49|25
1625169840000|2021-07-01 20:04:00|2114.4|2105.7|2114.44|2105.74|2114.51|2105.81|2114.08|2105.38|20
1625169850000|2021-07-01 20:04:10|2114.35|2105.65|2114.34|2105.64|2114.36|2105.66|2114.32|2105.62|7
1625169860000|2021-07-01 20:04:20|2114.49|2105.79|2115.6|2106.9|2115.72|2107.02|2114.31|2105.61|15
1625169870000|2021-07-01 20:04:30|2115.52|2106.82|2116.71|2108.01|2116.91|2108.21|2115.47|2106.77|21
1625169880000|2021-07-01 20:04:40|2116.59|2107.89|2117.18|2108.48|2117.26|2108.56|2116.54|2107.84|12
1625169890000|2021-07-01 20:04:50|2117.3|2108.6|2118.14|2109.44|2118.8|2110.1|2117.27|2108.57|27
1625169900000|2021-07-01 20:05:00|2118.1|2109.4|2119.86|2111.16|2119.86|2111.16|2118.08|2109.38|23
1625169910000|2021-07-01 20:05:10|2119.97|2111.27|2121.07|2112.37|2121.07|2112.37|2119.97|2111.27|27
1625169920000|2021-07-01 20:05:20|2120.88|2112.18|2121.21|2112.51|2121.33|2112.63|2120.88|2112.18|23
1625169930000|2021-07-01 20:05:30|2121.2|2112.5|2121.48|2112.78|2121.5|2112.8|2121.19|2112.49|22
1625169940000|2021-07-01 20:05:40|2121.43|2112.73|2121.3|2112.6|2121.56|2112.86|2121.3|2112.6|15
1625169950000|2021-07-01 20:05:50|2121.47|2112.77|2122.66|2113.96|2123.35|2114.65|2121.47|2112.77|25
1625169960000|2021-07-01 20:06:00|2122.87|2114.17|2121.29|2112.59|2123.14|2114.44|2121.26|2112.56|25
1625169970000|2021-07-01 20:06:10|2121.24|2112.54|2122.54|2113.84|2122.54|2113.84|2120.87|2112.17|20
1625169980000|2021-07-01 20:06:20|2122.38|2113.68|2123.59|2114.89|2123.72|2115.02|2122.32|2113.62|27
1625169990000|2021-07-01 20:06:30|2123.61|2114.91|2124.03|2115.33|2124.36|2115.66|2123.24|2114.54|27
1625170000000|2021-07-01 20:06:40|2123.85|2115.15|2123.99|2115.29|2124.57|2115.87|2123.04|2114.34|27
1625170010000|2021-07-01 20:06:50|2123.95|2115.25|2124.72|2116.02|2124.83|2116.13|2123.95|2115.25|25
1625170020000|2021-07-01 20:07:00|2124.76|2116.06|2123.28|2114.58|2124.82|2116.12|2123.02|2114.32|27
1625170030000|2021-07-01 20:07:10|2123.25|2114.55|2123.01|2114.31|2123.25|2114.55|2122.12|2113.42|28
1625170040000|2021-07-01 20:07:20|2123.22|2114.52|2123.6|2114.9|2123.97|2115.27|2123.22|2114.52|23
1625170050000|2021-07-01 20:07:30|2123.65|2114.95|2124.06|2115.36|2124.06|2115.36|2123.21|2114.51|23
1625170060000|2021-07-01 20:07:40|2124.07|2115.37|2123.96|2115.26|2124.07|2115.37|2123.71|2115.01|19
1625170070000|2021-07-01 20:07:50|2123.94|2115.24|2124.26|2115.56|2124.29|2115.59|2123.71|2115.01|23
1625170080000|2021-07-01 20:08:00|2124.32|2115.62|2124.07|2115.37|2125.03|2116.33|2124.07|2115.37|23
1625170090000|2021-07-01 20:08:10|2123.99|2115.29|2123.62|2114.92|2123.99|2115.29|2123.06|2114.36|25
1625170100000|2021-07-01 20:08:20|2123.5|2114.8|2121.92|2113.22|2123.5|2114.8|2121.83|2113.13|26
1625170110000|2021-07-01 20:08:30|2121.91|2113.21|2121.4|2112.7|2122.15|2113.45|2121.39|2112.69|23
1625170120000|2021-07-01 20:08:40|2121.42|2112.72|2123.26|2114.56|2123.28|2114.58|2121.42|2112.72|26
1625170130000|2021-07-01 20:08:50|2123.32|2114.62|2123.73|2115.03|2124.26|2115.56|2122.67|2113.97|29
1625170140000|2021-07-01 20:09:00|2123.75|2115.05|2124.35|2115.65|2124.57|2115.87|2123.75|2115.05|23
1625170150000|2021-07-01 20:09:10|2124.3|2115.6|2124.82|2116.12|2124.95|2116.25|2124.27|2115.57|24
1625170160000|2021-07-01 20:09:20|2124.79|2116.09|2123.6|2114.9|2124.79|2116.09|2123.6|2114.9|25
1625170170000|2021-07-01 20:09:30|2123.83|2115.13|2122.52|2113.82|2123.92|2115.22|2122.21|2113.51|26
1625170180000|2021-07-01 20:09:40|2122.47|2113.77|2121.75|2113.05|2122.58|2113.88|2121.75|2113.05|27
1625170190000|2021-07-01 20:09:50|2121.82|2113.12|2120.92|2112.22|2121.82|2113.12|2120.09|2111.39|27
1625170200000|2021-07-01 20:10:00|2120.71|2112.01|2122.83|2114.13|2122.85|2114.15|2120.48|2111.78|21
1625170210000|2021-07-01 20:10:10|2122.89|2114.19|2123.81|2115.11|2123.92|2115.22|2122.83|2114.13|14
1625170220000|2021-07-01 20:10:20|2123.76|2115.06|2124.29|2115.59|2124.42|2115.72|2123.38|2114.68|18
1625170230000|2021-07-01 20:10:30|2124.26|2115.56|2124.14|2115.44|2124.59|2115.89|2123.93|2115.23|27
1625170240000|2021-07-01 20:10:40|2124.15|2115.45|2123.22|2114.52|2124.15|2115.45|2123|2114.3|25
1625170250000|2021-07-01 20:10:50|2123.17|2114.47|2122.42|2113.72|2123.17|2114.47|2121.95|2113.25|28
1625170260000|2021-07-01 20:11:00|2122.59|2113.89|2122.13|2113.43|2123.06|2114.36|2120.7|2112|28
1625170270000|2021-07-01 20:11:10|2122.12|2113.42|2121.81|2113.11|2122.23|2113.53|2121.62|2112.92|26
1625170280000|2021-07-01 20:11:20|2121.84|2113.14|2123.27|2114.57|2123.63|2114.93|2121.81|2113.11|27
1625170290000|2021-07-01 20:11:30|2123.2|2114.5|2122.83|2114.13|2123.2|2114.5|2122.68|2113.98|24
1625170300000|2021-07-01 20:11:40|2122.86|2114.16|2122.99|2114.29|2122.99|2114.29|2122.83|2114.13|24
1625170310000|2021-07-01 20:11:50|2123.05|2114.35|2122.94|2114.24|2123.48|2114.78|2122.94|2114.24|19
1625170320000|2021-07-01 20:12:00|2122.91|2114.21|2122.6|2113.9|2122.91|2114.21|2122.36|2113.66|11
1625170330000|2021-07-01 20:12:10|2122.69|2113.99|2123.4|2114.7|2123.57|2114.87|2122.35|2113.65|20
1625170340000|2021-07-01 20:12:20|2123.34|2114.64|2124|2115.3|2124.37|2115.67|2123.04|2114.34|27
1625170350000|2021-07-01 20:12:30|2124.01|2115.31|2124.05|2115.35|2124.05|2115.35|2123.88|2115.18|16
1625170360000|2021-07-01 20:12:40|2124.1|2115.4|2123.18|2114.48|2124.1|2115.4|2123.18|2114.48|19
1625170370000|2021-07-01 20:12:50|2122.78|2114.08|2121.6|2112.9|2122.78|2114.08|2121.6|2112.9|19
1625170380000|2021-07-01 20:13:00|2121.56|2112.86|2121.38|2112.68|2121.57|2112.87|2120.89|2112.19|28
1625170390000|2021-07-01 20:13:10|2121.35|2112.65|2121.9|2113.2|2121.9|2113.2|2121.35|2112.65|23
1625170400000|2021-07-01 20:13:20|2121.89|2113.19|2123.09|2114.39|2123.15|2114.45|2121.61|2112.91|24
1625170410000|2021-07-01 20:13:30|2123.04|2114.34|2123.07|2114.37|2123.39|2114.69|2122.7|2114|24
1625170420000|2021-07-01 20:13:40|2123.04|2114.34|2122.59|2113.89|2123.31|2114.61|2122.59|2113.89|27
1625170430000|2021-07-01 20:13:50|2122.53|2113.83|2122.83|2114.13|2123.21|2114.51|2122.52|2113.82|28
1625170440000|2021-07-01 20:14:00|2122.79|2114.09|2122.47|2113.77|2122.79|2114.09|2120.76|2112.06|28
1625170450000|2021-07-01 20:14:10|2122.49|2113.79|2122.82|2114.12|2123.01|2114.31|2121.69|2112.99|27
1625170460000|2021-07-01 20:14:20|2122.75|2114.05|2121.95|2113.25|2122.8|2114.1|2121.91|2113.21|26
1625170470000|2021-07-01 20:14:30|2121.99|2113.29|2121.94|2113.24|2122.36|2113.66|2121.93|2113.23|24
1625170480000|2021-07-01 20:14:40|2121.93|2113.23|2121.54|2112.84|2121.93|2113.23|2121.22|2112.52|23
1625170490000|2021-07-01 20:14:50|2121.78|2113.08|2121.76|2113.06|2122.36|2113.66|2121.75|2113.05|20
1625170500000|2021-07-01 20:15:00|2121.7|2113|2121.53|2112.83|2121.9|2113.2|2121.48|2112.78|22
1625170510000|2021-07-01 20:15:10|2121.54|2112.84|2121.49|2112.79|2121.66|2112.96|2121.49|2112.79|15
1625170520000|2021-07-01 20:15:20|2121.51|2112.81|2119.6|2110.9|2121.51|2112.81|2119.48|2110.78|25
1625170530000|2021-07-01 20:15:30|2119.67|2110.97|2119.72|2111.02|2120.28|2111.58|2119.57|2110.87|28
1625170540000|2021-07-01 20:15:40|2119.75|2111.05|2119.26|2110.56|2119.75|2111.05|2118.41|2109.71|28
1625170550000|2021-07-01 20:15:50|2119.28|2110.58|2119.82|2111.12|2119.82|2111.12|2118.97|2110.27|23
1625170560000|2021-07-01 20:16:00|2119.8|2111.1|2122.17|2113.47|2122.17|2113.47|2119.62|2110.92|25
1625170570000|2021-07-01 20:16:10|2122.13|2113.43|2120.84|2112.14|2122.27|2113.57|2120.46|2111.76|26
1625170580000|2021-07-01 20:16:20|2120.89|2112.19|2121.66|2112.96|2121.67|2112.97|2120.89|2112.19|15
1625170590000|2021-07-01 20:16:30|2121.65|2112.95|2121.65|2112.95|2122.01|2113.31|2121.49|2112.79|22
1625170600000|2021-07-01 20:16:40|2121.94|2113.24|2121.57|2112.87|2121.94|2113.24|2121.19|2112.49|24
1625170610000|2021-07-01 20:16:50|2121.46|2112.76|2121.63|2112.93|2121.63|2112.93|2121.32|2112.62|11
1625170620000|2021-07-01 20:17:00|2121.49|2112.79|2120.41|2111.71|2121.49|2112.79|2120.06|2111.36|25
1625170630000|2021-07-01 20:17:10|2120.4|2111.7|2118.6|2109.9|2120.4|2111.7|2118.24|2109.54|23
1625170640000|2021-07-01 20:17:20|2118.51|2109.81|2118.21|2109.51|2119.08|2110.38|2118.21|2109.51|25
1625170650000|2021-07-01 20:17:30|2118.15|2109.45|2116.95|2108.25|2118.15|2109.45|2116.81|2108.11|27
1625170660000|2021-07-01 20:17:40|2116.69|2107.99|2112.38|2103.68|2116.69|2107.99|2112.27|2103.57|27
1625170670000|2021-07-01 20:17:50|2112.36|2103.66|2114.28|2105.58|2114.33|2105.63|2111.58|2102.88|28
1625170680000|2021-07-01 20:18:00|2114.3|2105.6|2116.74|2108.04|2116.88|2108.18|2114.3|2105.6|28
1625170690000|2021-07-01 20:18:10|2116.64|2107.94|2115.71|2107.01|2117.36|2108.66|2115.71|2107.01|29
1625170700000|2021-07-01 20:18:20|2115.7|2107|2116.88|2108.18|2117.14|2108.44|2114.91|2106.21|27
1625170710000|2021-07-01 20:18:30|2116.66|2107.96|2114.23|2105.53|2116.66|2107.96|2114.21|2105.51|26
1625170720000|2021-07-01 20:18:40|2114.2|2105.5|2115.45|2106.75|2115.48|2106.78|2114.2|2105.5|26
1625170730000|2021-07-01 20:18:50|2115.44|2106.74|2114.87|2106.17|2115.44|2106.74|2113.89|2105.19|27
1625170740000|2021-07-01 20:19:00|2115.01|2106.31|2114.87|2106.17|2115.31|2106.61|2114.65|2105.95|27
1625170750000|2021-07-01 20:19:10|2115.18|2106.48|2115.49|2106.79|2115.59|2106.89|2114.41|2105.71|24
1625170760000|2021-07-01 20:19:20|2115.23|2106.53|2115.57|2106.87|2116.16|2107.46|2115.03|2106.33|22
1625170770000|2021-07-01 20:19:30|2115.42|2106.72|2115.06|2106.36|2115.42|2106.72|2114.71|2106.01|21
1625170780000|2021-07-01 20:19:40|2115|2106.3|2114.97|2106.27|2115.73|2107.03|2114.94|2106.24|24
1625170790000|2021-07-01 20:19:50|2114.79|2106.09|2113.38|2104.68|2114.79|2106.09|2112.72|2104.02|26
1625170800000|2021-07-01 20:20:00|2113.37|2104.67|2114.48|2105.78|2114.82|2106.12|2113.34|2104.64|24
1625170810000|2021-07-01 20:20:10|2114.57|2105.87|2115.84|2107.14|2116.03|2107.33|2114.57|2105.87|26
1625170820000|2021-07-01 20:20:20|2115.85|2107.15|2115.85|2107.15|2116|2107.3|2115.82|2107.12|18
1625170830000|2021-07-01 20:20:30|2115.84|2107.14|2116.34|2107.64|2116.34|2107.64|2115.84|2107.14|13
1625170840000|2021-07-01 20:20:40|2116.77|2108.07|2117.58|2108.88|2117.59|2108.89|2116.77|2108.07|25
1625170850000|2021-07-01 20:20:50|2117.49|2108.79|2117.49|2108.79|2117.67|2108.97|2117.17|2108.47|22
1625170860000|2021-07-01 20:21:00|2117.3|2108.6|2118.8|2110.1|2118.8|2110.1|2116.66|2107.96|27
1625170870000|2021-07-01 20:21:10|2118.34|2109.64|2117.22|2108.52|2118.34|2109.64|2117.19|2108.49|21
1625170880000|2021-07-01 20:21:20|2117.23|2108.53|2117.63|2108.93|2117.89|2109.19|2116.34|2107.64|26
1625170890000|2021-07-01 20:21:30|2117.64|2108.94|2116.19|2107.49|2117.64|2108.94|2116.19|2107.49|23
1625170900000|2021-07-01 20:21:40|2116.24|2107.54|2117.02|2108.32|2117.45|2108.75|2115.94|2107.24|28
1625170910000|2021-07-01 20:21:50|2116.49|2107.79|2113.76|2105.06|2116.49|2107.79|2113.39|2104.69|26
1625170920000|2021-07-01 20:22:00|2113.89|2105.19|2115.07|2106.37|2115.08|2106.38|2113.65|2104.95|24
1625170930000|2021-07-01 20:22:10|2115.08|2106.38|2114.43|2105.73|2115.1|2106.4|2114.14|2105.44|25
1625170940000|2021-07-01 20:22:20|2114.41|2105.71|2115.76|2107.06|2115.86|2107.16|2114.35|2105.65|25
1625170950000|2021-07-01 20:22:30|2115.78|2107.08|2116.34|2107.64|2116.34|2107.64|2115.63|2106.93|23
1625170960000|2021-07-01 20:22:40|2116.39|2107.69|2116.35|2107.65|2116.39|2107.69|2115.64|2106.94|21
1625170970000|2021-07-01 20:22:50|2116.29|2107.59|2116.6|2107.9|2116.93|2108.23|2116.29|2107.59|24
1625170980000|2021-07-01 20:23:00|2116.51|2107.81|2116.64|2107.94|2116.88|2108.18|2116.4|2107.7|24
1625170990000|2021-07-01 20:23:10|2116.65|2107.95|2114.13|2105.43|2116.67|2107.97|2114.13|2105.43|26
1625171000000|2021-07-01 20:23:20|2114.14|2105.44|2115.76|2107.06|2115.76|2107.06|2114.14|2105.44|28
1625171010000|2021-07-01 20:23:30|2115.77|2107.07|2116.59|2107.89|2116.59|2107.89|2115.42|2106.72|27
1625171020000|2021-07-01 20:23:40|2116.75|2108.05|2116.22|2107.52|2116.79|2108.09|2116.14|2107.44|25
1625171030000|2021-07-01 20:23:50|2116.23|2107.53|2116.62|2107.92|2116.62|2107.92|2116.15|2107.45|24
1625171040000|2021-07-01 20:24:00|2116.6|2107.9|2116.39|2107.69|2116.67|2107.97|2116.39|2107.69|21
1625171050000|2021-07-01 20:24:10|2116.46|2107.76|2116.3|2107.6|2116.47|2107.77|2116.3|2107.6|8
1625171060000|2021-07-01 20:24:20|2116.31|2107.61|2116.1|2107.4|2116.54|2107.84|2116.09|2107.39|13
1625171070000|2021-07-01 20:24:30|2116.05|2107.35|2113.49|2104.79|2116.05|2107.35|2113.49|2104.79|11
1625171080000|2021-07-01 20:24:40|2113.57|2104.87|2115.45|2106.75|2115.45|2106.75|2113.57|2104.87|19
1625171090000|2021-07-01 20:24:50|2115.44|2106.74|2115.9|2107.2|2115.9|2107.2|2115.2|2106.5|13
1625171100000|2021-07-01 20:25:00|2115.62|2106.92|2114.91|2106.21|2115.64|2106.94|2114.63|2105.93|18
1625171110000|2021-07-01 20:25:10|2115.06|2106.36|2114.78|2106.08|2115.1|2106.4|2114.62|2105.92|26
1625171120000|2021-07-01 20:25:20|2114.81|2106.11|2113.23|2104.53|2114.81|2106.11|2113.23|2104.53|27
1625171130000|2021-07-01 20:25:30|2113.3|2104.6|2113.21|2104.51|2113.35|2104.65|2112.84|2104.14|19
1625171140000|2021-07-01 20:25:40|2113.32|2104.62|2114.43|2105.73|2114.68|2105.98|2113.32|2104.62|23
1625171150000|2021-07-01 20:25:50|2114.2|2105.5|2114.94|2106.24|2114.94|2106.24|2114.03|2105.33|23
1625171160000|2021-07-01 20:26:00|2115.05|2106.35|2115.4|2106.7|2115.49|2106.79|2114.98|2106.28|20
1625171170000|2021-07-01 20:26:10|2115.57|2106.87|2114.83|2106.13|2115.57|2106.87|2114.73|2106.03|21
1625171180000|2021-07-01 20:26:20|2114.48|2105.78|2114.8|2106.1|2115.21|2106.51|2114.47|2105.77|25
1625171190000|2021-07-01 20:26:30|2114.9|2106.2|2115.81|2107.11|2115.88|2107.18|2114.9|2106.2|24
1625171200000|2021-07-01 20:26:40|2115.79|2107.09|2114.92|2106.22|2115.89|2107.19|2114.92|2106.22|22
1625171210000|2021-07-01 20:26:50|2114.8|2106.1|2114.68|2105.98|2114.8|2106.1|2114.56|2105.86|19
1625171220000|2021-07-01 20:27:00|2114.7|2106|2115.59|2106.89|2115.59|2106.89|2114.7|2106|22
1625171230000|2021-07-01 20:27:10|2115.63|2106.93|2115.47|2106.77|2115.63|2106.93|2115.43|2106.73|16
1625171240000|2021-07-01 20:27:20|2115.48|2106.78|2115.08|2106.38|2115.54|2106.84|2115.01|2106.31|10
1625171250000|2021-07-01 20:27:30|2115.25|2106.55|2115.7|2107|2115.73|2107.03|2115.12|2106.42|17
1625171260000|2021-07-01 20:27:40|2115.66|2106.96|2116.02|2107.32|2116.03|2107.33|2115.66|2106.96|13
1625171270000|2021-07-01 20:27:50|2116.03|2107.33|2116.39|2107.69|2116.39|2107.69|2116.03|2107.33|12
1625171280000|2021-07-01 20:28:00|2116.5|2107.8|2118.61|2109.91|2118.92|2110.22|2116.5|2107.8|26
1625171290000|2021-07-01 20:28:10|2118.67|2109.97|2118.9|2110.2|2119.92|2111.22|2118.54|2109.84|28
1625171300000|2021-07-01 20:28:20|2119.01|2110.31|2118.64|2109.94|2119.04|2110.34|2117.91|2109.21|22
1625171310000|2021-07-01 20:28:30|2118.31|2109.61|2115.49|2106.79|2118.33|2109.63|2115.49|2106.79|26
1625171320000|2021-07-01 20:28:40|2115.46|2106.76|2116.7|2108|2116.7|2108|2115.46|2106.76|24
1625171330000|2021-07-01 20:28:50|2116.56|2107.86|2116.29|2107.59|2116.56|2107.86|2116.14|2107.44|21
1625171340000|2021-07-01 20:29:00|2116.52|2107.82|2116.21|2107.51|2116.52|2107.82|2116.13|2107.43|21
1625171350000|2021-07-01 20:29:10|2116.13|2107.43|2115.93|2107.23|2116.23|2107.53|2115.8|2107.1|19
1625171360000|2021-07-01 20:29:20|2115.91|2107.21|2115.56|2106.86|2115.93|2107.23|2115.42|2106.72|20
1625171370000|2021-07-01 20:29:30|2115.53|2106.83|2115.28|2106.58|2115.64|2106.94|2114.98|2106.28|20
1625171380000|2021-07-01 20:29:40|2115.21|2106.51|2115.06|2106.36|2115.25|2106.55|2115|2106.3|16
1625171390000|2021-07-01 20:29:50|2115.04|2106.34|2114.74|2106.04|2115.11|2106.41|2114.74|2106.04|7
1625171400000|2021-07-01 20:30:00|2114.71|2106.01|2114.63|2105.93|2114.94|2106.24|2114.58|2105.88|16
1625171410000|2021-07-01 20:30:10|2114.64|2105.94|2118.32|2109.62|2118.48|2109.78|2114.64|2105.94|21
1625171420000|2021-07-01 20:30:20|2118.81|2110.11|2118.21|2109.51|2118.81|2110.11|2118.07|2109.37|17
1625171430000|2021-07-01 20:30:30|2118.2|2109.5|2117.03|2108.33|2118.35|2109.65|2117.03|2108.33|22
1625171440000|2021-07-01 20:30:40|2117.12|2108.42|2116.8|2108.1|2117.98|2109.28|2116.73|2108.03|26
1625171450000|2021-07-01 20:30:50|2116.96|2108.26|2117.28|2108.58|2117.37|2108.67|2116.6|2107.9|16
1625171460000|2021-07-01 20:31:00|2117.23|2108.53|2117.79|2109.09|2117.79|2109.09|2117.23|2108.53|12
1625171470000|2021-07-01 20:31:10|2117.81|2109.11|2117.65|2108.95|2117.81|2109.11|2117.57|2108.87|15
1625171480000|2021-07-01 20:31:20|2117.64|2108.94|2117.53|2108.83|2117.67|2108.97|2117.33|2108.63|25
1625171490000|2021-07-01 20:31:30|2117.69|2108.99|2117.95|2109.25|2118.15|2109.45|2117.38|2108.68|27
1625171500000|2021-07-01 20:31:40|2117.96|2109.26|2119.63|2110.93|2119.85|2111.15|2117.96|2109.26|25
1625171510000|2021-07-01 20:31:50|2119.66|2110.96|2119.57|2110.87|2120.02|2111.32|2118.78|2110.08|25
1625171520000|2021-07-01 20:32:00|2119.61|2110.91|2120.06|2111.36|2120.06|2111.36|2119.2|2110.5|27
1625171530000|2021-07-01 20:32:10|2120.52|2111.82|2120.02|2111.32|2120.57|2111.87|2119.91|2111.21|27
1625171540000|2021-07-01 20:32:20|2120.06|2111.36|2120.67|2111.97|2120.94|2112.24|2120.04|2111.34|18
1625171550000|2021-07-01 20:32:30|2120.86|2112.16|2121.01|2112.31|2121.23|2112.53|2120.35|2111.65|26
1625171560000|2021-07-01 20:32:40|2121.07|2112.37|2120.8|2112.1|2121.07|2112.37|2120.53|2111.83|25
1625171570000|2021-07-01 20:32:50|2120.91|2112.21|2121.17|2112.47|2121.17|2112.47|2120.85|2112.15|12
1625171580000|2021-07-01 20:33:00|2121.07|2112.37|2121.07|2112.37|2121.15|2112.45|2121.07|2112.37|6
1625171590000|2021-07-01 20:33:10|2121.04|2112.34|2120.13|2111.43|2121.04|2112.34|2119.55|2110.85|20
1625171600000|2021-07-01 20:33:20|2120.14|2111.44|2120.69|2111.99|2120.69|2111.99|2120.14|2111.44|11
1625171610000|2021-07-01 20:33:30|2120.7|2112|2121.49|2112.79|2121.91|2113.21|2120.7|2112|17
1625171620000|2021-07-01 20:33:40|2121.28|2112.58|2121.98|2113.28|2121.98|2113.28|2121.2|2112.5|23
1625171630000|2021-07-01 20:33:50|2121.74|2113.04|2122.16|2113.46|2123|2114.3|2121.74|2113.04|19
1625171640000|2021-07-01 20:34:00|2122.4|2113.7|2122.47|2113.77|2122.84|2114.14|2122.1|2113.4|23
1625171650000|2021-07-01 20:34:10|2122.46|2113.76|2122.17|2113.47|2122.46|2113.76|2122.16|2113.46|19
1625171660000|2021-07-01 20:34:20|2122.35|2113.65|2122.37|2113.67|2122.59|2113.89|2122.25|2113.55|13
1625171670000|2021-07-01 20:34:30|2122.36|2113.66|2122.92|2114.22|2122.94|2114.24|2122.36|2113.66|22
1625171680000|2021-07-01 20:34:40|2122.94|2114.24|2123.48|2114.78|2123.61|2114.91|2122.94|2114.24|11
1625171690000|2021-07-01 20:34:50|2123.59|2114.89|2123.33|2114.63|2123.61|2114.91|2123.22|2114.52|16
1625171700000|2021-07-01 20:35:00|2123.37|2114.67|2123.76|2115.06|2123.79|2115.09|2123.34|2114.64|24
1625171710000|2021-07-01 20:35:10|2123.77|2115.07|2122.76|2114.06|2123.77|2115.07|2122.21|2113.51|28
1625171720000|2021-07-01 20:35:20|2122.75|2114.05|2122.14|2113.44|2122.75|2114.05|2122.04|2113.34|26
1625171730000|2021-07-01 20:35:30|2122.09|2113.39|2121.91|2113.21|2122.21|2113.51|2121.79|2113.09|27
1625171740000|2021-07-01 20:35:40|2121.87|2113.17|2122.42|2113.72|2122.42|2113.72|2121.84|2113.14|11
1625171750000|2021-07-01 20:35:50|2122.4|2113.7|2122.25|2113.55|2122.4|2113.7|2122.12|2113.42|17
1625171760000|2021-07-01 20:36:00|2122.36|2113.66|2121.95|2113.25|2122.51|2113.81|2121.89|2113.19|21
1625171770000|2021-07-01 20:36:10|2121.96|2113.26|2121.77|2113.07|2121.97|2113.27|2121.71|2113.01|19
1625171780000|2021-07-01 20:36:20|2121.81|2113.11|2122.67|2113.97|2122.7|2114|2121.81|2113.11|25
1625171790000|2021-07-01 20:36:30|2122.63|2113.93|2122.72|2114.02|2122.72|2114.02|2122.49|2113.79|22
1625171800000|2021-07-01 20:36:40|2122.74|2114.04|2122.06|2113.36|2122.74|2114.04|2122.06|2113.36|22
1625171810000|2021-07-01 20:36:50|2122.03|2113.33|2121.92|2113.22|2122.91|2114.21|2121.92|2113.22|22
1625171820000|2021-07-01 20:37:00|2121.94|2113.24|2122.13|2113.43|2122.16|2113.46|2121.92|2113.22|13
1625171830000|2021-07-01 20:37:10|2122|2113.3|2122.05|2113.35|2122.43|2113.73|2121.99|2113.29|26
1625171840000|2021-07-01 20:37:20|2122.03|2113.33|2122.08|2113.38|2122.34|2113.64|2121.98|2113.28|24
1625171850000|2021-07-01 20:37:30|2122.13|2113.43|2122.18|2113.48|2122.35|2113.65|2122.12|2113.42|17
1625171860000|2021-07-01 20:37:40|2122.17|2113.47|2122.01|2113.31|2122.26|2113.56|2121.01|2112.31|20
1625171870000|2021-07-01 20:37:50|2122.05|2113.35|2120.23|2111.53|2122.07|2113.37|2120.23|2111.53|19
1625171880000|2021-07-01 20:38:00|2120.31|2111.61|2118.74|2110.04|2120.31|2111.61|2118.62|2109.92|22
1625171890000|2021-07-01 20:38:10|2118.76|2110.06|2120.34|2111.64|2120.34|2111.64|2118.69|2109.99|18
1625171900000|2021-07-01 20:38:20|2120.4|2111.7|2119.08|2110.38|2120.45|2111.75|2119.07|2110.37|12
1625171910000|2021-07-01 20:38:30|2118.94|2110.24|2119.12|2110.42|2119.31|2110.61|2118.92|2110.22|16
1625171920000|2021-07-01 20:38:40|2119.32|2110.62|2119.06|2110.36|2119.38|2110.68|2119.01|2110.31|16
1625171930000|2021-07-01 20:38:50|2119.11|2110.41|2118.86|2110.16|2119.65|2110.95|2118.85|2110.15|22
1625171940000|2021-07-01 20:39:00|2118.82|2110.12|2120.07|2111.37|2120.85|2112.15|2118.82|2110.12|21
1625171950000|2021-07-01 20:39:10|2120.04|2111.34|2120.6|2111.9|2120.61|2111.91|2119.97|2111.27|18
1625171960000|2021-07-01 20:39:20|2120.77|2112.07|2120.53|2111.83|2120.79|2112.09|2120.53|2111.83|10
1625171970000|2021-07-01 20:39:30|2120.56|2111.86|2121.4|2112.7|2121.4|2112.7|2120.11|2111.41|20
1625171980000|2021-07-01 20:39:40|2121.79|2113.09|2121.24|2112.54|2122.38|2113.68|2121.24|2112.54|25
1625171990000|2021-07-01 20:39:50|2121.22|2112.52|2120.92|2112.22|2121.54|2112.84|2120.92|2112.22|17
1625172000000|2021-07-01 20:40:00|2121.04|2112.34|2121.31|2112.61|2121.64|2112.94|2120.99|2112.29|22
1625172010000|2021-07-01 20:40:10|2121.27|2112.57|2121.07|2112.37|2121.27|2112.57|2121.05|2112.35|20
1625172020000|2021-07-01 20:40:20|2121.12|2112.42|2121.06|2112.36|2121.35|2112.65|2120.92|2112.22|17
1625172030000|2021-07-01 20:40:30|2121.14|2112.44|2121.16|2112.46|2121.61|2112.91|2120.91|2112.21|20
1625172040000|2021-07-01 20:40:40|2121.25|2112.55|2120.9|2112.2|2121.25|2112.55|2120.89|2112.19|16
1625172050000|2021-07-01 20:40:50|2120.89|2112.19|2120.61|2111.91|2120.89|2112.19|2120.43|2111.73|15
1625172060000|2021-07-01 20:41:00|2120.43|2111.73|2120.86|2112.16|2121.01|2112.31|2120.43|2111.73|22
1625172070000|2021-07-01 20:41:10|2120.88|2112.18|2119.73|2111.03|2121.06|2112.36|2119.31|2110.61|25
1625172080000|2021-07-01 20:41:20|2119.7|2111|2120.63|2111.93|2120.64|2111.94|2119.61|2110.91|23
1625172090000|2021-07-01 20:41:30|2120.64|2111.94|2120.96|2112.26|2120.96|2112.26|2120.62|2111.92|12
1625172100000|2021-07-01 20:41:40|2120.98|2112.28|2120.46|2111.76|2121.04|2112.34|2119.87|2111.17|21
1625172110000|2021-07-01 20:41:50|2120.58|2111.88|2121|2112.3|2121.14|2112.44|2120.58|2111.88|22
1625172120000|2021-07-01 20:42:00|2120.99|2112.29|2121.22|2112.52|2121.22|2112.52|2120.42|2111.72|27
1625172130000|2021-07-01 20:42:10|2121.25|2112.55|2120.96|2112.26|2121.37|2112.67|2120.44|2111.74|20
1625172140000|2021-07-01 20:42:20|2121.05|2112.35|2120.95|2112.25|2121.15|2112.45|2120.77|2112.07|12
1625172150000|2021-07-01 20:42:30|2120.98|2112.28|2121.14|2112.44|2121.17|2112.47|2120.83|2112.13|20
1625172160000|2021-07-01 20:42:40|2121.16|2112.46|2121.25|2112.55|2121.25|2112.55|2121.07|2112.37|17
1625172170000|2021-07-01 20:42:50|2121.27|2112.57|2120.69|2111.99|2121.32|2112.62|2120.69|2111.99|19
1625172180000|2021-07-01 20:43:00|2120.79|2112.09|2121.5|2112.8|2121.5|2112.8|2120.7|2112|16
1625172190000|2021-07-01 20:43:10|2121.4|2112.7|2120.94|2112.24|2121.4|2112.7|2120.91|2112.21|20
1625172200000|2021-07-01 20:43:20|2120.98|2112.28|2120.69|2111.99|2121.23|2112.53|2120.64|2111.94|21
1625172210000|2021-07-01 20:43:30|2120.66|2111.96|2121.48|2112.78|2121.63|2112.93|2120.16|2111.46|20
1625172220000|2021-07-01 20:43:40|2121.25|2112.55|2120.38|2111.68|2121.29|2112.59|2120.38|2111.68|19
1625172230000|2021-07-01 20:43:50|2120.37|2111.67|2120.68|2111.98|2120.98|2112.28|2120.37|2111.67|24
1625172240000|2021-07-01 20:44:00|2120.57|2111.87|2121.04|2112.34|2121.08|2112.38|2120.54|2111.84|21
1625172250000|2021-07-01 20:44:10|2121.03|2112.33|2120.96|2112.26|2121.09|2112.39|2120.77|2112.07|22
1625172260000|2021-07-01 20:44:20|2121.04|2112.34|2120.95|2112.25|2121.04|2112.34|2120.95|2112.25|7
1625172270000|2021-07-01 20:44:30|2120.97|2112.27|2121.46|2112.76|2121.53|2112.83|2120.97|2112.27|16
1625172280000|2021-07-01 20:44:40|2121.38|2112.68|2121.5|2112.8|2121.6|2112.9|2121.38|2112.68|13
1625172290000|2021-07-01 20:44:50|2121.91|2113.21|2121.45|2112.75|2121.91|2113.21|2121.45|2112.75|15
1625172300000|2021-07-01 20:45:00|2121.47|2112.77|2121.33|2112.63|2121.52|2112.82|2121.26|2112.56|14
1625172310000|2021-07-01 20:45:10|2121.43|2112.73|2121.63|2112.93|2121.67|2112.97|2121.43|2112.73|20
1625172320000|2021-07-01 20:45:20|2121.65|2112.95|2122.47|2113.77|2122.5|2113.8|2121.39|2112.69|19
1625172330000|2021-07-01 20:45:30|2122.6|2113.9|2122.02|2113.32|2122.6|2113.9|2121.83|2113.13|18
1625172340000|2021-07-01 20:45:40|2121.96|2113.26|2122.6|2113.9|2122.6|2113.9|2121.96|2113.26|25
1625172350000|2021-07-01 20:45:50|2122.61|2113.91|2122.6|2113.9|2122.63|2113.93|2122.31|2113.61|15
1625172360000|2021-07-01 20:46:00|2122.59|2113.89|2122.33|2113.63|2122.86|2114.16|2122.23|2113.53|26
1625172370000|2021-07-01 20:46:10|2122.34|2113.64|2122.36|2113.66|2122.36|2113.66|2122.16|2113.46|17
1625172380000|2021-07-01 20:46:20|2122.49|2113.79|2123.27|2114.57|2123.41|2114.71|2122.3|2113.6|25
1625172390000|2021-07-01 20:46:30|2123.33|2114.63|2123.48|2114.78|2123.78|2115.08|2123.28|2114.58|14
1625172400000|2021-07-01 20:46:40|2123.47|2114.77|2121.78|2113.08|2123.47|2114.77|2121.78|2113.08|24
1625172410000|2021-07-01 20:46:50|2121.77|2113.07|2120|2111.3|2121.78|2113.08|2119.97|2111.27|22
1625172420000|2021-07-01 20:47:00|2120.04|2111.34|2119.62|2110.92|2120.39|2111.69|2119.62|2110.92|25
1625172430000|2021-07-01 20:47:10|2119.61|2110.91|2119.63|2110.93|2120.2|2111.5|2119.6|2110.9|13
1625172440000|2021-07-01 20:47:20|2119.54|2110.84|2119.57|2110.87|2119.68|2110.98|2119.28|2110.58|11
1625172450000|2021-07-01 20:47:30|2119.56|2110.86|2119.16|2110.46|2119.56|2110.86|2119.01|2110.31|17
1625172460000|2021-07-01 20:47:40|2119.1|2110.4|2119.46|2110.76|2119.51|2110.81|2118.95|2110.25|15
1625172470000|2021-07-01 20:47:50|2119.37|2110.67|2118.48|2109.78|2119.37|2110.67|2118.41|2109.71|20
1625172480000|2021-07-01 20:48:00|2118.41|2109.71|2117.11|2108.41|2118.41|2109.71|2116.85|2108.15|22
1625172490000|2021-07-01 20:48:10|2117.06|2108.36|2116.75|2108.05|2117.18|2108.48|2116.54|2107.84|22
1625172500000|2021-07-01 20:48:20|2116.69|2107.99|2117.36|2108.66|2117.82|2109.12|2116.38|2107.68|27
1625172510000|2021-07-01 20:48:30|2117.34|2108.64|2118.79|2110.09|2119.03|2110.33|2117.34|2108.64|24
1625172520000|2021-07-01 20:48:40|2118.76|2110.06|2118.87|2110.17|2118.98|2110.28|2118.37|2109.67|26
1625172530000|2021-07-01 20:48:50|2118.89|2110.19|2118.87|2110.17|2119.01|2110.31|2118.76|2110.06|19
1625172540000|2021-07-01 20:49:00|2118.7|2110|2119.29|2110.59|2119.34|2110.64|2118.7|2110|17
1625172550000|2021-07-01 20:49:10|2119|2110.3|2118.89|2110.19|2119.13|2110.43|2118.84|2110.14|16
1625172560000|2021-07-01 20:49:20|2118.9|2110.2|2119.87|2111.17|2119.99|2111.29|2118.89|2110.19|21
1625172570000|2021-07-01 20:49:30|2119.86|2111.16|2120.45|2111.75|2120.45|2111.75|2119.72|2111.02|13
1625172580000|2021-07-01 20:49:40|2120.33|2111.63|2121.1|2112.4|2121.71|2113.01|2120.33|2111.63|22
1625172590000|2021-07-01 20:49:50|2121.11|2112.41|2122.86|2114.16|2122.86|2114.16|2121.11|2112.41|21
1625172600000|2021-07-01 20:50:00|2122.92|2114.22|2122.61|2113.91|2122.92|2114.22|2122.21|2113.51|24
1625172610000|2021-07-01 20:50:10|2122.53|2113.83|2122.92|2114.22|2122.92|2114.22|2122.31|2113.61|19
1625172620000|2021-07-01 20:50:20|2123.04|2114.34|2121.75|2113.05|2123.06|2114.36|2121.49|2112.79|24
1625172630000|2021-07-01 20:50:30|2121.72|2113.02|2121.32|2112.62|2121.72|2113.02|2121.15|2112.45|22
1625172640000|2021-07-01 20:50:40|2121.31|2112.61|2121.41|2112.71|2121.41|2112.71|2121.16|2112.46|26
1625172650000|2021-07-01 20:50:50|2121.45|2112.75|2121.01|2112.31|2121.49|2112.79|2121.01|2112.31|12
1625172660000|2021-07-01 20:51:00|2120.8|2112.1|2120.55|2111.85|2120.8|2112.1|2120.54|2111.84|9
1625172670000|2021-07-01 20:51:10|2120.57|2111.87|2119.64|2110.94|2120.57|2111.87|2119.6|2110.9|18
1625172680000|2021-07-01 20:51:20|2119.66|2110.96|2119.71|2111.01|2119.81|2111.11|2119.44|2110.74|22
1625172690000|2021-07-01 20:51:30|2119.78|2111.08|2120.23|2111.53|2120.33|2111.63|2119.36|2110.66|27
1625172700000|2021-07-01 20:51:40|2120.17|2111.47|2119.95|2111.25|2120.2|2111.5|2119.95|2111.25|17
1625172710000|2021-07-01 20:51:50|2119.98|2111.28|2118.4|2109.7|2119.99|2111.29|2118.4|2109.7|17
1625172720000|2021-07-01 20:52:00|2118.39|2109.69|2118.58|2109.88|2118.71|2110.01|2118.37|2109.67|25
1625172730000|2021-07-01 20:52:10|2118.59|2109.89|2118.1|2109.4|2118.61|2109.91|2118.01|2109.31|19
1625172740000|2021-07-01 20:52:20|2118.11|2109.41|2118.03|2109.33|2118.37|2109.67|2117.89|2109.19|26
1625172750000|2021-07-01 20:52:30|2118.05|2109.35|2118.77|2110.07|2119.09|2110.39|2118.05|2109.35|25
1625172760000|2021-07-01 20:52:40|2118.95|2110.25|2120.77|2112.07|2120.77|2112.07|2118.95|2110.25|26
1625172770000|2021-07-01 20:52:50|2120.69|2111.99|2119.24|2110.54|2120.83|2112.13|2119.07|2110.37|25
1625172780000|2021-07-01 20:53:00|2119.2|2110.5|2119.35|2110.65|2119.55|2110.85|2119.15|2110.45|24
1625172790000|2021-07-01 20:53:10|2119.41|2110.71|2119.28|2110.58|2119.41|2110.71|2119.17|2110.47|23
1625172800000|2021-07-01 20:53:20|2119.35|2110.65|2119.39|2110.69|2119.52|2110.82|2119.12|2110.42|20
1625172810000|2021-07-01 20:53:30|2119.33|2110.63|2119.48|2110.78|2119.48|2110.78|2119.19|2110.49|14
1625172820000|2021-07-01 20:53:40|2119.55|2110.85|2118.09|2109.39|2119.55|2110.85|2118.09|2109.39|18
1625172830000|2021-07-01 20:53:50|2118.1|2109.4|2118.47|2109.77|2118.58|2109.88|2118.05|2109.35|15
1625172840000|2021-07-01 20:54:00|2118.43|2109.73|2118.65|2109.95|2118.71|2110.01|2118.04|2109.34|17
1625172850000|2021-07-01 20:54:10|2118.73|2110.03|2118.64|2109.94|2118.74|2110.04|2118.55|2109.85|10
1625172860000|2021-07-01 20:54:20|2118.63|2109.93|2119.11|2110.41|2119.11|2110.41|2118.63|2109.93|17
1625172870000|2021-07-01 20:54:30|2119.18|2110.48|2119.08|2110.38|2119.31|2110.61|2118.93|2110.23|18
1625172880000|2021-07-01 20:54:40|2119.19|2110.49|2119.08|2110.38|2119.32|2110.62|2118.91|2110.21|12
1625172890000|2021-07-01 20:54:50|2118.99|2110.29|2118.48|2109.78|2119.03|2110.33|2118.4|2109.7|22
1625172900000|2021-07-01 20:55:00|2118.49|2109.79|2119.52|2110.82|2119.54|2110.84|2118.37|2109.67|23
1625172910000|2021-07-01 20:55:10|2119.38|2110.68|2119.13|2110.43|2119.38|2110.68|2119.05|2110.35|15
1625172920000|2021-07-01 20:55:20|2119.07|2110.37|2119.24|2110.54|2119.36|2110.66|2119.04|2110.34|20
1625172930000|2021-07-01 20:55:30|2119.29|2110.59|2119.3|2110.6|2119.49|2110.79|2119.28|2110.58|16
1625172940000|2021-07-01 20:55:40|2119.31|2110.61|2119.25|2110.55|2119.39|2110.69|2119.17|2110.47|21
1625172950000|2021-07-01 20:55:50|2119.2|2110.5|2118.09|2109.39|2119.2|2110.5|2118.09|2109.39|13
1625172960000|2021-07-01 20:56:00|2118.16|2109.46|2118.99|2110.29|2119.13|2110.43|2118.16|2109.46|20
1625172970000|2021-07-01 20:56:10|2118.83|2110.13|2119.01|2110.31|2119.01|2110.31|2118.5|2109.8|24
1625172980000|2021-07-01 20:56:20|2118.97|2110.27|2120.72|2112.02|2121.2|2112.5|2118.97|2110.27|25
1625172990000|2021-07-01 20:56:30|2120.7|2112|2122.07|2113.37|2122.1|2113.4|2120.7|2112|27
1625173000000|2021-07-01 20:56:40|2122.11|2113.41|2120.62|2111.92|2122.35|2113.65|2120.54|2111.84|26
1625173010000|2021-07-01 20:56:50|2120.76|2112.06|2121.47|2112.77|2121.47|2112.77|2120.56|2111.86|27
1625173020000|2021-07-01 20:57:00|2121.59|2112.89|2121.51|2112.81|2121.76|2113.06|2121.36|2112.66|23
1625173030000|2021-07-01 20:57:10|2121.53|2112.83|2121.31|2112.61|2121.72|2113.02|2121.3|2112.6|24
1625173040000|2021-07-01 20:57:20|2121.33|2112.63|2121.6|2112.9|2121.82|2113.12|2121.26|2112.56|24
1625173050000|2021-07-01 20:57:30|2121.63|2112.93|2121.68|2112.98|2121.83|2113.13|2121.61|2112.91|22
1625173060000|2021-07-01 20:57:40|2121.61|2112.91|2121.25|2112.55|2121.68|2112.98|2121.21|2112.51|16
1625173070000|2021-07-01 20:57:50|2121.29|2112.59|2121.58|2112.88|2121.67|2112.97|2121.13|2112.43|16
1625173080000|2021-07-01 20:58:00|2121.55|2112.85|2121.57|2112.87|2121.57|2112.87|2121.51|2112.81|4
1625173090000|2021-07-01 20:58:10|2121.55|2112.85|2121.57|2112.87|2121.63|2112.93|2121.55|2112.85|11
1625173100000|2021-07-01 20:58:20|2121.61|2112.91|2121.66|2112.96|2121.73|2113.03|2121.54|2112.84|11
1625173110000|2021-07-01 20:58:30|2121.58|2112.88|2121.56|2112.86|2121.58|2112.88|2121.48|2112.78|4
1625173120000|2021-07-01 20:58:40|2121.59|2112.89|2121.55|2112.85|2121.59|2112.89|2121.47|2112.77|3
1625173130000|2021-07-01 20:58:50|2121.52|2112.82|2121.16|2112.46|2121.52|2112.82|2120.47|2111.77|22
1625173140000|2021-07-01 20:59:00|2121.18|2112.48|2121.08|2112.38|2121.21|2112.51|2121.06|2112.36|8
1625173150000|2021-07-01 20:59:10|2120.98|2112.28|2120.88|2112.18|2121.13|2112.43|2120.69|2111.99|19
1625173160000|2021-07-01 20:59:20|2121.54|2112.84|2122.41|2113.71|2122.74|2114.04|2121.54|2112.84|23
1625173170000|2021-07-01 20:59:30|2122.28|2113.58|2122.49|2113.79|2123.61|2114.91|2122.28|2113.58|26
1625173180000|2021-07-01 20:59:40|2122.46|2113.76|2123.47|2114.77|2123.47|2114.77|2122.44|2113.74|25
1625173190000|2021-07-01 20:59:50|2123.49|2114.79|2124.83|2116.13|2125.5|2116.8|2123.47|2114.77|25
1625173200000|2021-07-01 21:00:00|2124.76|2116.06|2128.08|2119.38|2128.08|2119.38|2122.94|2114.24|29
1625173210000|2021-07-01 21:00:10|2128.16|2119.46|2128.36|2119.66|2128.51|2119.81|2127.8|2119.1|23
1625173220000|2021-07-01 21:00:20|2128.37|2119.67|2128.12|2119.42|2128.37|2119.67|2128.12|2119.42|18
1625173230000|2021-07-01 21:00:30|2128.08|2119.38|2128.39|2119.69|2128.57|2119.87|2128.07|2119.37|23
1625173240000|2021-07-01 21:00:40|2128.41|2119.71|2131.28|2122.58|2131.28|2122.58|2128.41|2119.71|24
1625173250000|2021-07-01 21:00:50|2131.21|2122.51|2130.31|2121.61|2131.5|2122.8|2130.28|2121.58|28
1625173260000|2021-07-01 21:01:00|2130.34|2121.64|2131.38|2122.68|2131.5|2122.8|2130.34|2121.64|23
1625173270000|2021-07-01 21:01:10|2131.29|2122.59|2129.45|2120.75|2131.29|2122.59|2129.45|2120.75|27
1625173280000|2021-07-01 21:01:20|2129.42|2120.72|2129.81|2121.11|2130.05|2121.35|2129.41|2120.71|23
1625173290000|2021-07-01 21:01:30|2129.77|2121.07|2131.86|2123.16|2131.86|2123.16|2129.77|2121.07|29
1625173300000|2021-07-01 21:01:40|2131.85|2123.15|2131.32|2122.62|2132.05|2123.35|2131.18|2122.48|26
1625173310000|2021-07-01 21:01:50|2131.19|2122.49|2131.14|2122.44|2131.42|2122.72|2131.1|2122.4|25
1625173320000|2021-07-01 21:02:00|2131.22|2122.52|2130.91|2122.21|2131.44|2122.74|2130.91|2122.21|19
1625173330000|2021-07-01 21:02:10|2130.89|2122.19|2131.39|2122.69|2131.49|2122.79|2130.89|2122.19|22
1625173340000|2021-07-01 21:02:20|2131.42|2122.72|2132.12|2123.42|2132.12|2123.42|2131.42|2122.72|21
1625173350000|2021-07-01 21:02:30|2132.2|2123.5|2132.08|2123.38|2132.2|2123.5|2131.93|2123.23|22
1625173360000|2021-07-01 21:02:40|2132.07|2123.37|2131.92|2123.22|2132.07|2123.37|2131.92|2123.22|17
1625173370000|2021-07-01 21:02:50|2131.99|2123.29|2131.96|2123.26|2132.08|2123.38|2131.96|2123.26|15
1625173380000|2021-07-01 21:03:00|2132.16|2123.46|2132.45|2123.75|2132.52|2123.82|2132.16|2123.46|25
1625173390000|2021-07-01 21:03:10|2132.51|2123.81|2132.08|2123.38|2132.68|2123.98|2132.08|2123.38|22
1625173400000|2021-07-01 21:03:20|2132.05|2123.35|2131.85|2123.15|2132.06|2123.36|2131.85|2123.15|14
1625173410000|2021-07-01 21:03:30|2131.77|2123.07|2129.36|2120.66|2131.77|2123.07|2129.32|2120.62|27
1625173420000|2021-07-01 21:03:40|2129.31|2120.61|2129.17|2120.47|2129.37|2120.67|2129.16|2120.46|23
1625173430000|2021-07-01 21:03:50|2129.18|2120.48|2129.18|2120.48|2129.27|2120.57|2128.98|2120.28|22
1625173440000|2021-07-01 21:04:00|2129.17|2120.47|2129.46|2120.76|2129.48|2120.78|2129.06|2120.36|19
1625173450000|2021-07-01 21:04:10|2129.47|2120.77|2129.46|2120.76|2129.48|2120.78|2129.44|2120.74|15
1625173460000|2021-07-01 21:04:20|2129.61|2120.91|2130.06|2121.36|2130.1|2121.4|2129.61|2120.91|21
1625173470000|2021-07-01 21:04:30|2130.08|2121.38|2129.27|2120.57|2130.08|2121.38|2129.26|2120.56|19
1625173480000|2021-07-01 21:04:40|2129.26|2120.56|2128.43|2119.73|2129.26|2120.56|2128.43|2119.73|19
1625173490000|2021-07-01 21:04:50|2128.46|2119.76|2127.91|2119.21|2128.46|2119.76|2127.91|2119.21|28
1625173500000|2021-07-01 21:05:00|2127.92|2119.22|2130.14|2121.44|2130.14|2121.44|2127.91|2119.21|28
1625173510000|2021-07-01 21:05:10|2130.36|2121.66|2130.24|2121.54|2130.37|2121.67|2130.22|2121.52|20
1625173520000|2021-07-01 21:05:20|2130.28|2121.58|2130.11|2121.41|2130.32|2121.62|2130.05|2121.35|14
1625173530000|2021-07-01 21:05:30|2129.84|2121.14|2130.36|2121.66|2130.42|2121.72|2129.8|2121.1|10
1625173540000|2021-07-01 21:05:40|2130.46|2121.76|2129.95|2121.25|2130.46|2121.76|2129.95|2121.25|16
1625173550000|2021-07-01 21:05:50|2129.98|2121.28|2129.93|2121.23|2130.23|2121.53|2129.93|2121.23|10
1625173560000|2021-07-01 21:06:00|2129.95|2121.25|2129.91|2121.21|2129.96|2121.26|2129.91|2121.21|7
1625173570000|2021-07-01 21:06:10|2129.92|2121.22|2129.98|2121.28|2130.04|2121.34|2129.88|2121.18|11
1625173580000|2021-07-01 21:06:20|2130.01|2121.31|2127.65|2118.95|2130.01|2121.31|2127.65|2118.95|22
1625173590000|2021-07-01 21:06:30|2127.93|2119.23|2126.49|2117.79|2127.93|2119.23|2126.27|2117.57|25
1625173600000|2021-07-01 21:06:40|2126.38|2117.68|2126.7|2118|2126.89|2118.19|2126.38|2117.68|25
1625173610000|2021-07-01 21:06:50|2126.66|2117.96|2126.23|2117.53|2126.66|2117.96|2126.23|2117.53|20
1625173620000|2021-07-01 21:07:00|2126.28|2117.58|2126|2117.3|2126.45|2117.75|2125.99|2117.29|23
1625173630000|2021-07-01 21:07:10|2125.99|2117.29|2125.69|2116.99|2126.06|2117.36|2125.41|2116.71|18
1625173640000|2021-07-01 21:07:20|2125.87|2117.17|2127.22|2118.52|2127.38|2118.68|2125.68|2116.98|18
1625173650000|2021-07-01 21:07:30|2127.23|2118.53|2126.78|2118.08|2127.47|2118.77|2126.6|2117.9|20
1625173660000|2021-07-01 21:07:40|2126.84|2118.14|2126.7|2118|2126.95|2118.25|2126.64|2117.94|13
1625173670000|2021-07-01 21:07:50|2126.69|2117.99|2125.91|2117.21|2126.73|2118.03|2125.88|2117.18|24
1625173680000|2021-07-01 21:08:00|2126.05|2117.35|2125.38|2116.68|2126.05|2117.35|2125.13|2116.43|22
1625173690000|2021-07-01 21:08:10|2125.33|2116.63|2124.7|2116|2125.37|2116.67|2124.7|2116|22
1625173700000|2021-07-01 21:08:20|2124.71|2116.01|2123|2114.3|2124.71|2116.01|2122.99|2114.29|25
1625173710000|2021-07-01 21:08:30|2123.04|2114.34|2122.46|2113.76|2123.13|2114.43|2122.4|2113.7|21
1625173720000|2021-07-01 21:08:40|2122.7|2114|2123.25|2114.55|2123.46|2114.76|2122.67|2113.97|24
1625173730000|2021-07-01 21:08:50|2123.13|2114.43|2122.22|2113.52|2123.3|2114.6|2122.18|2113.48|24
1625173740000|2021-07-01 21:09:00|2122.15|2113.45|2120.61|2111.91|2122.28|2113.58|2120.61|2111.91|28
1625173750000|2021-07-01 21:09:10|2120.24|2111.54|2121.35|2112.65|2121.39|2112.69|2119.84|2111.14|18
1625173760000|2021-07-01 21:09:20|2121.24|2112.54|2120.79|2112.09|2121.25|2112.55|2120.77|2112.07|17
1625173770000|2021-07-01 21:09:30|2120.75|2112.05|2120.83|2112.13|2120.92|2112.22|2120.64|2111.94|14
1625173780000|2021-07-01 21:09:40|2120.85|2112.15|2119.78|2111.08|2120.85|2112.15|2119.58|2110.88|19
1625173790000|2021-07-01 21:09:50|2119.71|2111.01|2119.08|2110.38|2119.79|2111.09|2119.02|2110.32|19
1625173800000|2021-07-01 21:10:00|2119.32|2110.62|2118.79|2110.09|2119.32|2110.62|2118.34|2109.64|14
1625173810000|2021-07-01 21:10:10|2119.02|2110.32|2120.51|2111.81|2120.64|2111.94|2119.02|2110.32|24
1625173820000|2021-07-01 21:10:20|2120.46|2111.76|2119.51|2110.81|2120.46|2111.76|2119.2|2110.5|25
1625173830000|2021-07-01 21:10:30|2119.49|2110.79|2116.8|2108.1|2119.64|2110.94|2116.72|2108.02|27
1625173840000|2021-07-01 21:10:40|2116.68|2107.98|2116.72|2108.02|2117|2108.3|2116.59|2107.89|28
1625173850000|2021-07-01 21:10:50|2116.78|2108.08|2116.84|2108.14|2116.89|2108.19|2116.26|2107.56|21
1625173860000|2021-07-01 21:11:00|2116.87|2108.17|2116.27|2107.57|2117.22|2108.52|2116.27|2107.57|26
1625173870000|2021-07-01 21:11:10|2116.49|2107.79|2116.24|2107.54|2116.78|2108.08|2115.87|2107.17|25
1625173880000|2021-07-01 21:11:20|2116.06|2107.36|2113.92|2105.22|2116.74|2108.04|2113.44|2104.74|28
1625173890000|2021-07-01 21:11:30|2113.75|2105.05|2114.26|2105.56|2114.89|2106.19|2113.18|2104.48|24
1625173900000|2021-07-01 21:11:40|2114.27|2105.57|2114.29|2105.59|2114.57|2105.87|2114|2105.3|25
1625173910000|2021-07-01 21:11:50|2114.32|2105.62|2112.85|2104.15|2114.38|2105.68|2112.84|2104.14|22
1625173920000|2021-07-01 21:12:00|2112.77|2104.07|2114.1|2105.4|2114.29|2105.59|2112.68|2103.98|14
1625173930000|2021-07-01 21:12:10|2114.06|2105.36|2114.85|2106.15|2115.02|2106.32|2114.04|2105.34|21
1625173940000|2021-07-01 21:12:20|2114.96|2106.26|2116.52|2107.82|2116.52|2107.82|2114.89|2106.19|12
1625173950000|2021-07-01 21:12:30|2116.61|2107.91|2116.78|2108.08|2117.49|2108.79|2116.51|2107.81|18
1625173960000|2021-07-01 21:12:40|2116.96|2108.26|2117.19|2108.49|2117.76|2109.06|2116.71|2108.01|21
1625173970000|2021-07-01 21:12:50|2117.5|2108.8|2119.16|2110.46|2119.19|2110.49|2117.06|2108.36|23
1625173980000|2021-07-01 21:13:00|2118.89|2110.19|2118.72|2110.02|2118.89|2110.19|2118.67|2109.97|24
1625173990000|2021-07-01 21:13:10|2118.73|2110.03|2117.1|2108.4|2118.74|2110.04|2117.1|2108.4|23
1625174000000|2021-07-01 21:13:20|2116.58|2107.88|2115.68|2106.98|2116.58|2107.88|2114.72|2106.02|24
1625174010000|2021-07-01 21:13:30|2115.73|2107.03|2116.34|2107.64|2116.39|2107.69|2115.68|2106.98|19
1625174020000|2021-07-01 21:13:40|2116.39|2107.69|2116.37|2107.67|2116.48|2107.78|2116.31|2107.61|22
1625174030000|2021-07-01 21:13:50|2116.42|2107.72|2116.44|2107.74|2116.63|2107.93|2116.4|2107.7|21
1625174040000|2021-07-01 21:14:00|2116.43|2107.73|2117.34|2108.64|2117.34|2108.64|2116.42|2107.72|21
1625174050000|2021-07-01 21:14:10|2117.29|2108.59|2117.84|2109.14|2118.02|2109.32|2117.29|2108.59|27
1625174060000|2021-07-01 21:14:20|2117.8|2109.1|2117.54|2108.84|2117.89|2109.19|2117.54|2108.84|14
1625174070000|2021-07-01 21:14:30|2117.56|2108.86|2116.75|2108.05|2117.64|2108.94|2116.52|2107.82|23
1625174080000|2021-07-01 21:14:40|2116.79|2108.09|2117.41|2108.71|2117.41|2108.71|2116.25|2107.55|24
1625174090000|2021-07-01 21:14:50|2117.44|2108.74|2117.29|2108.59|2117.54|2108.84|2117.24|2108.54|20
1625174100000|2021-07-01 21:15:00|2117.33|2108.63|2117.99|2109.29|2118|2109.3|2117.33|2108.63|23
1625174110000|2021-07-01 21:15:10|2117.93|2109.23|2117.82|2109.12|2118.11|2109.41|2117.75|2109.05|18
1625174120000|2021-07-01 21:15:20|2117.78|2109.08|2117.82|2109.12|2117.88|2109.18|2117.73|2109.03|18
1625174130000|2021-07-01 21:15:30|2117.83|2109.13|2117.77|2109.07|2117.83|2109.13|2117.69|2108.99|13
1625174140000|2021-07-01 21:15:40|2117.76|2109.06|2117.9|2109.2|2117.95|2109.25|2117.75|2109.05|7
1625174150000|2021-07-01 21:15:50|2117.79|2109.09|2117.99|2109.29|2117.99|2109.29|2117.79|2109.09|8
1625174160000|2021-07-01 21:16:00|2118.07|2109.37|2117.99|2109.29|2118.12|2109.42|2117.98|2109.28|8
1625174170000|2021-07-01 21:16:10|2117.82|2109.12|2116.08|2107.38|2117.82|2109.12|2116.06|2107.36|24
1625174180000|2021-07-01 21:16:20|2116.06|2107.36|2116.18|2107.48|2116.43|2107.73|2115.87|2107.17|17
1625174190000|2021-07-01 21:16:30|2116.2|2107.5|2116.47|2107.77|2116.6|2107.9|2116.2|2107.5|14
1625174200000|2021-07-01 21:16:40|2116.48|2107.78|2116.5|2107.8|2116.52|2107.82|2116.47|2107.77|10
1625174210000|2021-07-01 21:16:50|2116.51|2107.81|2117.04|2108.34|2117.08|2108.38|2116.45|2107.75|17
1625174220000|2021-07-01 21:17:00|2117.03|2108.33|2117.18|2108.48|2117.18|2108.48|2116.99|2108.29|12
1625174230000|2021-07-01 21:17:10|2117.19|2108.49|2117.5|2108.8|2117.5|2108.8|2117.19|2108.49|4
1625174240000|2021-07-01 21:17:20|2117.38|2108.68|2117.28|2108.58|2117.38|2108.68|2116.93|2108.23|15
1625174250000|2021-07-01 21:17:30|2117.27|2108.57|2117.31|2108.61|2117.31|2108.61|2117.26|2108.56|4
1625174260000|2021-07-01 21:17:40|2117.3|2108.6|2118.48|2109.78|2118.48|2109.78|2117.3|2108.6|19
1625174270000|2021-07-01 21:17:50|2118.59|2109.89|2120.69|2111.99|2120.71|2112.01|2118.55|2109.85|23
1625174280000|2021-07-01 21:18:00|2120.72|2112.02|2121|2112.3|2121|2112.3|2120.63|2111.93|18
1625174290000|2021-07-01 21:18:10|2120.93|2112.23|2120.16|2111.46|2120.93|2112.23|2119.83|2111.13|24
1625174300000|2021-07-01 21:18:20|2120.1|2111.4|2120.6|2111.9|2120.75|2112.05|2120.01|2111.31|22
1625174310000|2021-07-01 21:18:30|2120.62|2111.92|2123|2114.3|2123|2114.3|2120.62|2111.92|25
1625174320000|2021-07-01 21:18:40|2123.03|2114.33|2122.96|2114.26|2123.38|2114.68|2122.78|2114.08|26
1625174330000|2021-07-01 21:18:50|2123.01|2114.31|2122.87|2114.17|2123.32|2114.62|2122.85|2114.15|19
1625174340000|2021-07-01 21:19:00|2122.85|2114.15|2121.81|2113.11|2122.85|2114.15|2121.81|2113.11|18
1625174350000|2021-07-01 21:19:10|2121.61|2112.91|2120.84|2112.14|2121.71|2113.01|2120.84|2112.14|21
1625174360000|2021-07-01 21:19:20|2120.74|2112.04|2120.04|2111.34|2120.74|2112.04|2119.42|2110.72|23
1625174370000|2021-07-01 21:19:30|2120.23|2111.53|2121.88|2113.18|2121.96|2113.26|2120.23|2111.53|26
1625174380000|2021-07-01 21:19:40|2121.91|2113.21|2121.72|2113.02|2122.02|2113.32|2121.72|2113.02|21
1625174390000|2021-07-01 21:19:50|2121.66|2112.96|2121.76|2113.06|2121.84|2113.14|2121.66|2112.96|14
1625174400000|2021-07-01 21:20:00|2121.75|2113.05|2122.69|2113.99|2122.75|2114.05|2121.72|2113.02|22
1625174410000|2021-07-01 21:20:10|2122.65|2113.95|2123.01|2114.31|2123.17|2114.47|2122.29|2113.59|26
1625174420000|2021-07-01 21:20:20|2122.97|2114.27|2122.47|2113.77|2123.46|2114.76|2122.47|2113.77|25
1625174430000|2021-07-01 21:20:30|2122.2|2113.5|2122.33|2113.63|2122.36|2113.66|2122.15|2113.45|22
1625174440000|2021-07-01 21:20:40|2122.32|2113.62|2122.39|2113.69|2122.58|2113.88|2122.26|2113.56|23
1625174450000|2021-07-01 21:20:50|2122.38|2113.68|2123.17|2114.47|2123.32|2114.62|2122.38|2113.68|21
1625174460000|2021-07-01 21:21:00|2123.19|2114.49|2123.56|2114.86|2123.63|2114.93|2123.1|2114.4|19
1625174470000|2021-07-01 21:21:10|2123.58|2114.88|2123.8|2115.1|2123.93|2115.23|2123.53|2114.83|16
1625174480000|2021-07-01 21:21:20|2123.79|2115.09|2122.94|2114.24|2123.84|2115.14|2122.92|2114.22|15
1625174490000|2021-07-01 21:21:30|2122.76|2114.06|2123.26|2114.56|2123.28|2114.58|2122.7|2114|21
1625174500000|2021-07-01 21:21:40|2123.29|2114.59|2123.98|2115.28|2123.98|2115.28|2123.28|2114.58|27
1625174510000|2021-07-01 21:21:50|2124.02|2115.32|2124.2|2115.5|2124.23|2115.53|2123.96|2115.26|19
1625174520000|2021-07-01 21:22:00|2124.19|2115.49|2124.48|2115.78|2124.48|2115.78|2123.86|2115.16|15
1625174530000|2021-07-01 21:22:10|2124.47|2115.77|2125.92|2117.22|2126.18|2117.48|2124.47|2115.77|21
1625174540000|2021-07-01 21:22:20|2125.97|2117.27|2127.06|2118.36|2127.55|2118.85|2125.97|2117.27|24
1625174550000|2021-07-01 21:22:30|2126.89|2118.19|2128.95|2120.25|2129.44|2120.74|2126.86|2118.16|25
1625174560000|2021-07-01 21:22:40|2129|2120.3|2130.09|2121.39|2130.09|2121.39|2128.74|2120.04|25
1625174570000|2021-07-01 21:22:50|2129.42|2120.72|2130.73|2122.03|2131.08|2122.38|2129.42|2120.72|24
1625174580000|2021-07-01 21:23:00|2130.72|2122.02|2130.17|2121.47|2130.86|2122.16|2129.92|2121.22|25
1625174590000|2021-07-01 21:23:10|2130.11|2121.41|2130.34|2121.64|2130.48|2121.78|2130.07|2121.37|28
1625174600000|2021-07-01 21:23:20|2130.54|2121.84|2130.17|2121.47|2130.6|2121.9|2130.16|2121.46|25
1625174610000|2021-07-01 21:23:30|2130.14|2121.44|2130.4|2121.7|2130.61|2121.91|2130.14|2121.44|24
1625174620000|2021-07-01 21:23:40|2130.35|2121.65|2130.56|2121.86|2130.62|2121.92|2130.28|2121.58|24
1625174630000|2021-07-01 21:23:50|2130.5|2121.8|2129.17|2120.47|2130.5|2121.8|2129.17|2120.47|10
1625174640000|2021-07-01 21:24:00|2129.41|2120.71|2129.43|2120.73|2129.49|2120.79|2129.35|2120.65|18
1625174650000|2021-07-01 21:24:10|2129.37|2120.67|2129.24|2120.54|2129.49|2120.79|2129.23|2120.53|19
1625174660000|2021-07-01 21:24:20|2129.23|2120.53|2129.22|2120.52|2129.46|2120.76|2129.05|2120.35|23
1625174670000|2021-07-01 21:24:30|2129.2|2120.5|2129.42|2120.72|2129.7|2121|2129.2|2120.5|21
1625174680000|2021-07-01 21:24:40|2129.43|2120.73|2130.42|2121.72|2130.42|2121.72|2129.35|2120.65|28
1625174690000|2021-07-01 21:24:50|2130.77|2122.07|2130.29|2121.59|2130.83|2122.13|2130.18|2121.48|15
1625174700000|2021-07-01 21:25:00|2130.28|2121.58|2130.69|2121.99|2130.69|2121.99|2130.23|2121.53|23
1625174710000|2021-07-01 21:25:10|2130.67|2121.97|2130.74|2122.04|2130.88|2122.18|2130.67|2121.97|18
1625174720000|2021-07-01 21:25:20|2130.73|2122.03|2130.19|2121.49|2130.98|2122.28|2130.16|2121.46|20
1625174730000|2021-07-01 21:25:30|2130.21|2121.51|2130.92|2122.22|2130.94|2122.24|2130.19|2121.49|26
1625174740000|2021-07-01 21:25:40|2130.75|2122.05|2130.91|2122.21|2130.97|2122.27|2130.62|2121.92|21
1625174750000|2021-07-01 21:25:50|2130.92|2122.22|2130.71|2122.01|2130.94|2122.24|2130.64|2121.94|25
1625174760000|2021-07-01 21:26:00|2130.69|2121.99|2130.66|2121.96|2130.9|2122.2|2130.66|2121.96|17
1625174770000|2021-07-01 21:26:10|2130.69|2121.99|2130.66|2121.96|2130.69|2121.99|2130.6|2121.9|10
1625174780000|2021-07-01 21:26:20|2130.61|2121.91|2130.52|2121.82|2130.86|2122.16|2130.52|2121.82|19
1625174790000|2021-07-01 21:26:30|2130.5|2121.8|2130.42|2121.72|2130.77|2122.07|2130.24|2121.54|20
1625174800000|2021-07-01 21:26:40|2130.52|2121.82|2130.45|2121.75|2130.57|2121.87|2130.33|2121.63|21
1625174810000|2021-07-01 21:26:50|2130.39|2121.69|2130.09|2121.39|2130.49|2121.79|2130|2121.3|25
1625174820000|2021-07-01 21:27:00|2130.07|2121.37|2131.37|2122.67|2131.37|2122.67|2130.07|2121.37|24
1625174830000|2021-07-01 21:27:10|2131.12|2122.42|2131.93|2123.23|2132.09|2123.39|2131.12|2122.42|19
1625174840000|2021-07-01 21:27:20|2131.92|2123.22|2130.9|2122.2|2131.92|2123.22|2130.9|2122.2|23
1625174850000|2021-07-01 21:27:30|2130.7|2122|2131.04|2122.34|2131.05|2122.35|2130.7|2122|24
1625174860000|2021-07-01 21:27:40|2131.06|2122.36|2130.85|2122.15|2131.07|2122.37|2130.84|2122.14|22
1625174870000|2021-07-01 21:27:50|2130.92|2122.22|2131.29|2122.59|2131.29|2122.59|2130.88|2122.18|19
1625174880000|2021-07-01 21:28:00|2131.31|2122.61|2131.24|2122.54|2131.34|2122.64|2131.16|2122.46|25
1625174890000|2021-07-01 21:28:10|2131.26|2122.56|2131.15|2122.45|2131.63|2122.93|2131.08|2122.38|19
1625174900000|2021-07-01 21:28:20|2131.2|2122.5|2131.38|2122.68|2131.48|2122.78|2131.18|2122.48|25
1625174910000|2021-07-01 21:28:30|2131.39|2122.69|2130.73|2122.03|2131.5|2122.8|2130.73|2122.03|22
1625174920000|2021-07-01 21:28:40|2130.82|2122.12|2130.84|2122.14|2130.84|2122.14|2130.61|2121.91|8
1625174930000|2021-07-01 21:28:50|2130.63|2121.93|2130.48|2121.78|2131.11|2122.41|2130.48|2121.78|14
1625174940000|2021-07-01 21:29:00|2130.53|2121.83|2130.62|2121.92|2130.72|2122.02|2130.53|2121.83|10
1625174950000|2021-07-01 21:29:10|2130.6|2121.9|2130.58|2121.88|2130.7|2122|2130.58|2121.88|5
1625174960000|2021-07-01 21:29:20|2130.72|2122.02|2129.59|2120.89|2130.72|2122.02|2129.59|2120.89|26
1625174970000|2021-07-01 21:29:30|2129.52|2120.82|2128.16|2119.46|2129.52|2120.82|2128.16|2119.46|25
1625174980000|2021-07-01 21:29:40|2128.14|2119.44|2125.35|2116.65|2128.14|2119.44|2125.35|2116.65|28
1625174990000|2021-07-01 21:29:50|2125.33|2116.63|2125.32|2116.62|2125.33|2116.63|2124.38|2115.68|27
1625175000000|2021-07-01 21:30:00|2125.71|2117.01|2128.73|2120.03|2128.78|2120.08|2125.39|2116.69|25
1625175010000|2021-07-01 21:30:10|2128.81|2120.11|2129.07|2120.37|2129.08|2120.38|2128.61|2119.91|20
1625175020000|2021-07-01 21:30:20|2129.02|2120.32|2129.03|2120.33|2129.29|2120.59|2128.88|2120.18|24
1625175030000|2021-07-01 21:30:30|2129.05|2120.35|2129.25|2120.55|2129.25|2120.55|2128.96|2120.26|24
1625175040000|2021-07-01 21:30:40|2129.26|2120.56|2129.27|2120.57|2129.33|2120.63|2129.26|2120.56|15
1625175050000|2021-07-01 21:30:50|2129.31|2120.61|2129.25|2120.55|2129.36|2120.66|2129.24|2120.54|17
1625175060000|2021-07-01 21:31:00|2129.26|2120.56|2129.14|2120.44|2129.26|2120.56|2129.01|2120.31|12
1625175070000|2021-07-01 21:31:10|2129.15|2120.45|2129.12|2120.42|2129.17|2120.47|2129.06|2120.36|18
1625175080000|2021-07-01 21:31:20|2129.06|2120.36|2128.26|2119.56|2129.08|2120.38|2128.24|2119.54|24
1625175090000|2021-07-01 21:31:30|2128.23|2119.53|2128.18|2119.48|2128.31|2119.61|2128.04|2119.34|26
1625175100000|2021-07-01 21:31:40|2128.2|2119.5|2127.96|2119.26|2128.21|2119.51|2127.91|2119.21|25
1625175110000|2021-07-01 21:31:50|2127.98|2119.28|2127.61|2118.91|2127.98|2119.28|2127.48|2118.78|25
1625175120000|2021-07-01 21:32:00|2127.54|2118.84|2127.6|2118.9|2127.65|2118.95|2127.53|2118.83|21
1625175130000|2021-07-01 21:32:10|2127.66|2118.96|2127.79|2119.09|2127.88|2119.18|2127.58|2118.88|25
1625175140000|2021-07-01 21:32:20|2127.76|2119.06|2128.01|2119.31|2128.01|2119.31|2127.75|2119.05|21
1625175150000|2021-07-01 21:32:30|2127.99|2119.29|2127.75|2119.05|2127.99|2119.29|2127.72|2119.02|19
1625175160000|2021-07-01 21:32:40|2127.74|2119.04|2128.2|2119.5|2128.2|2119.5|2127.74|2119.04|20
1625175170000|2021-07-01 21:32:50|2128.21|2119.51|2127.47|2118.77|2128.22|2119.52|2127.38|2118.68|23
1625175180000|2021-07-01 21:33:00|2127.49|2118.79|2127.64|2118.94|2127.66|2118.96|2127.47|2118.77|13
1625175190000|2021-07-01 21:33:10|2127.65|2118.95|2127.83|2119.13|2127.85|2119.15|2127.59|2118.89|16
1625175200000|2021-07-01 21:33:20|2127.85|2119.15|2127.77|2119.07|2128|2119.3|2127.75|2119.05|14
1625175210000|2021-07-01 21:33:30|2127.83|2119.13|2127.63|2118.93|2128.07|2119.37|2127.63|2118.93|26
1625175220000|2021-07-01 21:33:40|2127.64|2118.94|2127.87|2119.17|2128.13|2119.43|2127.61|2118.91|26
1625175230000|2021-07-01 21:33:50|2127.88|2119.18|2127.72|2119.02|2128.19|2119.49|2127.56|2118.86|24
1625175240000|2021-07-01 21:34:00|2127.71|2119.01|2128.18|2119.48|2128.18|2119.48|2127.71|2119.01|18
1625175250000|2021-07-01 21:34:10|2128.14|2119.44|2128.47|2119.77|2128.47|2119.77|2127.98|2119.28|22
1625175260000|2021-07-01 21:34:20|2128.62|2119.92|2128.99|2120.29|2129|2120.3|2128.55|2119.85|15
1625175270000|2021-07-01 21:34:30|2128.96|2120.26|2128.93|2120.23|2129.06|2120.36|2128.93|2120.23|16
1625175280000|2021-07-01 21:34:40|2128.89|2120.19|2128.95|2120.25|2129.1|2120.4|2128.69|2119.99|22
1625175290000|2021-07-01 21:34:50|2128.98|2120.28|2128.93|2120.23|2128.98|2120.28|2128.86|2120.16|16
1625175300000|2021-07-01 21:35:00|2128.9|2120.2|2128.79|2120.09|2128.92|2120.22|2128.79|2120.09|9
1625175310000|2021-07-01 21:35:10|2128.75|2120.05|2128.69|2119.99|2128.77|2120.07|2128.47|2119.77|11
1625175320000|2021-07-01 21:35:20|2128.7|2120|2128.57|2119.87|2128.7|2120|2128.57|2119.87|13
1625175330000|2021-07-01 21:35:30|2128.58|2119.88|2128.84|2120.14|2128.95|2120.25|2128.58|2119.88|14
1625175340000|2021-07-01 21:35:40|2128.95|2120.25|2128.3|2119.6|2128.99|2120.29|2128.3|2119.6|19
1625175350000|2021-07-01 21:35:50|2128.29|2119.59|2128.38|2119.68|2128.62|2119.92|2128.16|2119.46|20
1625175360000|2021-07-01 21:36:00|2128.42|2119.72|2127.85|2119.15|2128.42|2119.72|2127.75|2119.05|22
1625175370000|2021-07-01 21:36:10|2127.88|2119.18|2127.66|2118.96|2127.93|2119.23|2127.49|2118.79|19
1625175380000|2021-07-01 21:36:20|2127.58|2118.88|2127.93|2119.23|2128.04|2119.34|2127.55|2118.85|20
1625175390000|2021-07-01 21:36:30|2127.42|2118.72|2126.89|2118.19|2127.61|2118.91|2126.89|2118.19|23
1625175400000|2021-07-01 21:36:40|2126.87|2118.17|2126.02|2117.32|2126.94|2118.24|2125.93|2117.23|25
1625175410000|2021-07-01 21:36:50|2126|2117.3|2125.2|2116.5|2126.02|2117.32|2125.17|2116.47|24
1625175420000|2021-07-01 21:37:00|2125.21|2116.51|2126.54|2117.84|2126.54|2117.84|2125.18|2116.48|22
1625175430000|2021-07-01 21:37:10|2126.47|2117.77|2127.16|2118.46|2127.16|2118.46|2126.47|2117.77|21
1625175440000|2021-07-01 21:37:20|2127.03|2118.33|2125.95|2117.25|2127.22|2118.52|2125.94|2117.24|19
1625175450000|2021-07-01 21:37:30|2125.93|2117.23|2125.99|2117.29|2126.48|2117.78|2125.93|2117.23|21
1625175460000|2021-07-01 21:37:40|2126.05|2117.35|2126.15|2117.45|2126.15|2117.45|2125.91|2117.21|9
1625175470000|2021-07-01 21:37:50|2126.14|2117.44|2126.72|2118.02|2126.75|2118.05|2126.08|2117.38|14
1625175480000|2021-07-01 21:38:00|2126.75|2118.05|2126.8|2118.1|2126.83|2118.13|2126.66|2117.96|14
1625175490000|2021-07-01 21:38:10|2126.79|2118.09|2126.92|2118.22|2126.95|2118.25|2126.77|2118.07|17
1625175500000|2021-07-01 21:38:20|2126.98|2118.28|2126.05|2117.35|2126.98|2118.28|2125.87|2117.17|20
1625175510000|2021-07-01 21:38:30|2126.06|2117.36|2125.89|2117.19|2126.2|2117.5|2125.88|2117.18|18
1625175520000|2021-07-01 21:38:40|2125.88|2117.18|2125.69|2116.99|2125.9|2117.2|2125.65|2116.95|18
1625175530000|2021-07-01 21:38:50|2125.68|2116.98|2125.67|2116.97|2125.7|2117|2125.52|2116.82|13
1625175540000|2021-07-01 21:39:00|2125.65|2116.95|2125.02|2116.32|2125.65|2116.95|2124.86|2116.16|14
1625175550000|2021-07-01 21:39:10|2124.93|2116.23|2124.73|2116.03|2124.93|2116.23|2124.69|2115.99|16
1625175560000|2021-07-01 21:39:20|2124.69|2115.99|2124.71|2116.01|2124.71|2116.01|2124.68|2115.98|4
1625175570000|2021-07-01 21:39:30|2124.69|2115.99|2125.46|2116.76|2125.57|2116.87|2124.67|2115.97|15
1625175580000|2021-07-01 21:39:40|2125.48|2116.78|2125.58|2116.88|2125.61|2116.91|2125.47|2116.77|14
1625175590000|2021-07-01 21:39:50|2125.59|2116.89|2125.63|2116.93|2125.7|2117|2125.52|2116.82|18
1625175600000|2021-07-01 21:40:00|2125.6|2116.9|2125.49|2116.79|2125.6|2116.9|2125.49|2116.79|15
1625175610000|2021-07-01 21:40:10|2125.48|2116.78|2125.48|2116.78|2125.54|2116.84|2125.46|2116.76|14
1625175620000|2021-07-01 21:40:20|2125.47|2116.77|2125.48|2116.78|2125.52|2116.82|2125.44|2116.74|19
1625175630000|2021-07-01 21:40:30|2125.53|2116.83|2126.37|2117.67|2126.37|2117.67|2125.44|2116.74|25
1625175640000|2021-07-01 21:40:40|2126.38|2117.68|2126.83|2118.13|2126.92|2118.22|2126.38|2117.68|17
1625175650000|2021-07-01 21:40:50|2126.74|2118.04|2126.91|2118.21|2126.93|2118.23|2126.73|2118.03|24
1625175660000|2021-07-01 21:41:00|2126.94|2118.24|2127.04|2118.34|2127.09|2118.39|2126.9|2118.2|21
1625175670000|2021-07-01 21:41:10|2127.06|2118.36|2126.52|2117.82|2127.41|2118.71|2126.52|2117.82|23
1625175680000|2021-07-01 21:41:20|2126.51|2117.81|2124.89|2116.19|2126.54|2117.84|2124.89|2116.19|22
1625175690000|2021-07-01 21:41:30|2124.9|2116.2|2125.03|2116.33|2125.41|2116.71|2124.9|2116.2|19
1625175700000|2021-07-01 21:41:40|2125.15|2116.45|2125.3|2116.6|2125.31|2116.61|2124.68|2115.98|16
1625175710000|2021-07-01 21:41:50|2125.52|2116.82|2125.52|2116.82|2125.55|2116.85|2125.3|2116.6|10
1625175720000|2021-07-01 21:42:00|2125.55|2116.85|2127.68|2118.98|2127.75|2119.05|2125.08|2116.38|17
1625175730000|2021-07-01 21:42:10|2127.77|2119.07|2128.06|2119.36|2128.32|2119.62|2127.63|2118.93|22
1625175740000|2021-07-01 21:42:20|2128.13|2119.43|2128.19|2119.49|2128.19|2119.49|2128.12|2119.42|6
1625175750000|2021-07-01 21:42:30|2128.53|2119.83|2128.6|2119.9|2128.6|2119.9|2128.52|2119.82|6
1625175760000|2021-07-01 21:42:40|2128.61|2119.91|2128.57|2119.87|2128.61|2119.91|2128.53|2119.83|14
1625175770000|2021-07-01 21:42:50|2128.56|2119.86|2128.76|2120.06|2128.76|2120.06|2128.53|2119.83|10
1625175780000|2021-07-01 21:43:00|2128.74|2120.04|2132.86|2124.16|2132.86|2124.16|2128.74|2120.04|28
1625175790000|2021-07-01 21:43:10|2133|2124.3|2139.71|2131.01|2139.9|2131.2|2133|2124.3|26
1625175800000|2021-07-01 21:43:20|2139.79|2131.09|2137.32|2128.62|2139.79|2131.09|2136.34|2127.64|27
1625175810000|2021-07-01 21:43:30|2137.26|2128.56|2142.79|2134.09|2142.79|2134.09|2137.26|2128.56|23
1625175820000|2021-07-01 21:43:40|2142.88|2134.18|2141.56|2132.86|2143.88|2135.18|2141.56|2132.86|25
1625175830000|2021-07-01 21:43:50|2141.68|2132.98|2138.02|2129.32|2141.68|2132.98|2138.02|2129.32|25
1625175840000|2021-07-01 21:44:00|2137.97|2129.27|2141.46|2132.76|2142|2133.3|2137.66|2128.96|23
1625175850000|2021-07-01 21:44:10|2141.44|2132.74|2138.7|2130|2141.44|2132.74|2138.62|2129.92|26
1625175860000|2021-07-01 21:44:20|2138.79|2130.09|2138.91|2130.21|2140.08|2131.38|2138.55|2129.85|26
1625175870000|2021-07-01 21:44:30|2138.85|2130.15|2135.27|2126.57|2138.85|2130.15|2135.27|2126.57|20
1625175880000|2021-07-01 21:44:40|2135.4|2126.7|2137.24|2128.54|2137.24|2128.54|2134.11|2125.41|27
1625175890000|2021-07-01 21:44:50|2137.26|2128.56|2140.19|2131.49|2140.25|2131.55|2137.26|2128.56|26
1625175900000|2021-07-01 21:45:00|2140.26|2131.56|2139.01|2130.31|2140.76|2132.06|2138.86|2130.16|22
1625175910000|2021-07-01 21:45:10|2139.16|2130.46|2134.19|2125.49|2139.36|2130.66|2134.05|2125.35|28
1625175920000|2021-07-01 21:45:20|2133.81|2125.11|2134.97|2126.27|2135.39|2126.69|2133.23|2124.53|23
1625175930000|2021-07-01 21:45:30|2134.42|2125.72|2135.61|2126.91|2137.64|2128.94|2134.42|2125.72|25
1625175940000|2021-07-01 21:45:40|2135.57|2126.87|2136.36|2127.66|2138.17|2129.47|2135.57|2126.87|28
1625175950000|2021-07-01 21:45:50|2136.54|2127.84|2134.53|2125.83|2136.81|2128.11|2134.53|2125.83|25
1625175960000|2021-07-01 21:46:00|2134.4|2125.7|2138.03|2129.33|2138.03|2129.33|2134.05|2125.35|27
1625175970000|2021-07-01 21:46:10|2138.18|2129.48|2136.65|2127.95|2138.18|2129.48|2135.79|2127.09|25
1625175980000|2021-07-01 21:46:20|2136.64|2127.94|2135.28|2126.58|2136.73|2128.03|2135.28|2126.58|26
1625175990000|2021-07-01 21:46:30|2135.37|2126.67|2135.06|2126.36|2135.78|2127.08|2134.75|2126.05|19
1625176000000|2021-07-01 21:46:40|2135.01|2126.31|2133.93|2125.23|2135.01|2126.31|2133.1|2124.4|24
1625176010000|2021-07-01 21:46:50|2134.08|2125.38|2133.91|2125.21|2135.52|2126.82|2133.91|2125.21|26
1625176020000|2021-07-01 21:47:00|2134.69|2125.99|2134.62|2125.92|2134.82|2126.12|2133.48|2124.78|19
1625176030000|2021-07-01 21:47:10|2134.87|2126.17|2134.63|2125.93|2134.93|2126.23|2133.33|2124.63|23
1625176040000|2021-07-01 21:47:20|2134.49|2125.79|2132.58|2123.88|2134.49|2125.79|2132.24|2123.54|24
1625176050000|2021-07-01 21:47:30|2132.23|2123.53|2132.37|2123.67|2132.8|2124.1|2131.61|2122.91|28
1625176060000|2021-07-01 21:47:40|2132.38|2123.68|2132.02|2123.32|2133.02|2124.32|2131.78|2123.08|23
1625176070000|2021-07-01 21:47:50|2132.13|2123.43|2130.22|2121.52|2132.13|2123.43|2129.5|2120.8|26
1625176080000|2021-07-01 21:48:00|2130.21|2121.51|2131.17|2122.47|2131.88|2123.18|2130.21|2121.51|27
1625176090000|2021-07-01 21:48:10|2131.12|2122.42|2130.53|2121.83|2131.52|2122.82|2130.53|2121.83|22
1625176100000|2021-07-01 21:48:20|2130.7|2122|2129.98|2121.28|2131.01|2122.31|2129.98|2121.28|26
1625176110000|2021-07-01 21:48:30|2129.97|2121.27|2129.88|2121.18|2130.35|2121.65|2129.87|2121.17|17
1625176120000|2021-07-01 21:48:40|2129.9|2121.2|2129.99|2121.29|2130.3|2121.6|2129.81|2121.11|19
1625176130000|2021-07-01 21:48:50|2129.86|2121.16|2129.8|2121.1|2130.16|2121.46|2129.79|2121.09|16
1625176140000|2021-07-01 21:49:00|2129.78|2121.08|2131.83|2123.13|2131.83|2123.13|2129.78|2121.08|24
1625176150000|2021-07-01 21:49:10|2132.14|2123.44|2130.15|2121.45|2132.15|2123.45|2129.93|2121.23|25
1625176160000|2021-07-01 21:49:20|2130.14|2121.44|2128.62|2119.92|2130.14|2121.44|2128.15|2119.45|24
1625176170000|2021-07-01 21:49:30|2128.64|2119.94|2128.5|2119.8|2129.01|2120.31|2128.47|2119.77|22
1625176180000|2021-07-01 21:49:40|2128.55|2119.85|2131.69|2122.99|2131.73|2123.03|2128.55|2119.85|25
1625176190000|2021-07-01 21:49:50|2131.18|2122.48|2130.49|2121.79|2131.38|2122.68|2130.49|2121.79|23
1625176200000|2021-07-01 21:50:00|2130.42|2121.72|2130.54|2121.84|2131.69|2122.99|2130.15|2121.45|23
1625176210000|2021-07-01 21:50:10|2130.51|2121.81|2128.59|2119.89|2130.51|2121.81|2128.59|2119.89|24
1625176220000|2021-07-01 21:50:20|2128.62|2119.92|2128.73|2120.03|2128.93|2120.23|2128.62|2119.92|25
1625176230000|2021-07-01 21:50:30|2128.66|2119.96|2129.63|2120.93|2129.63|2120.93|2128.4|2119.7|25
1625176240000|2021-07-01 21:50:40|2129.62|2120.92|2131.23|2122.53|2131.31|2122.61|2128.44|2119.74|27
1625176250000|2021-07-01 21:50:50|2131.03|2122.33|2129.14|2120.44|2131.03|2122.33|2128.56|2119.86|26
1625176260000|2021-07-01 21:51:00|2129.05|2120.35|2130.76|2122.06|2130.84|2122.14|2128.85|2120.15|27
1625176270000|2021-07-01 21:51:10|2130.74|2122.04|2129.89|2121.19|2130.74|2122.04|2129.52|2120.82|24
1625176280000|2021-07-01 21:51:20|2129.91|2121.21|2130.97|2122.27|2132.39|2123.69|2129.91|2121.21|27
1625176290000|2021-07-01 21:51:30|2131|2122.3|2130.03|2121.33|2132.16|2123.46|2129.99|2121.29|25
1625176300000|2021-07-01 21:51:40|2129.94|2121.24|2130.79|2122.09|2130.83|2122.13|2129.51|2120.81|22
1625176310000|2021-07-01 21:51:50|2130.78|2122.08|2130.59|2121.89|2130.78|2122.08|2130.24|2121.54|20
1625176320000|2021-07-01 21:52:00|2130.47|2121.77|2130.81|2122.11|2130.91|2122.21|2130.37|2121.67|12
1625176330000|2021-07-01 21:52:10|2130.73|2122.03|2129.19|2120.49|2130.73|2122.03|2129.19|2120.49|22
1625176340000|2021-07-01 21:52:20|2129.16|2120.46|2129.57|2120.87|2129.82|2121.12|2129.03|2120.33|23
1625176350000|2021-07-01 21:52:30|2129.62|2120.92|2131.31|2122.61|2131.32|2122.62|2129.62|2120.92|24
1625176360000|2021-07-01 21:52:40|2131.32|2122.62|2131.99|2123.29|2131.99|2123.29|2130.72|2122.02|25
1625176370000|2021-07-01 21:52:50|2132.05|2123.35|2135.31|2126.61|2135.31|2126.61|2131.62|2122.92|25
1625176380000|2021-07-01 21:53:00|2135.93|2127.23|2134.12|2125.42|2136.45|2127.75|2134.12|2125.42|28
1625176390000|2021-07-01 21:53:10|2134.09|2125.39|2134.2|2125.5|2134.75|2126.05|2133.93|2125.23|22
1625176400000|2021-07-01 21:53:20|2134.28|2125.58|2136.15|2127.45|2136.15|2127.45|2134.28|2125.58|22
1625176410000|2021-07-01 21:53:30|2136.19|2127.49|2133.33|2124.63|2136.19|2127.49|2133.33|2124.63|23
1625176420000|2021-07-01 21:53:40|2133.31|2124.61|2134.07|2125.37|2134.47|2125.77|2133.15|2124.45|26
1625176430000|2021-07-01 21:53:50|2133.8|2125.1|2134.14|2125.44|2134.14|2125.44|2133.06|2124.36|19
1625176440000|2021-07-01 21:54:00|2133.96|2125.26|2133.44|2124.74|2134.2|2125.5|2133.44|2124.74|19
1625176450000|2021-07-01 21:54:10|2133.51|2124.81|2134.13|2125.43|2134.13|2125.43|2133.32|2124.62|17
1625176460000|2021-07-01 21:54:20|2134.4|2125.7|2131.34|2122.64|2134.46|2125.76|2131.34|2122.64|27
1625176470000|2021-07-01 21:54:30|2131.17|2122.47|2130.51|2121.81|2131.3|2122.6|2130.51|2121.81|23
1625176480000|2021-07-01 21:54:40|2130.7|2122|2130.73|2122.03|2131.04|2122.34|2130.38|2121.68|17
1625176490000|2021-07-01 21:54:50|2130.71|2122.01|2130.53|2121.83|2131.4|2122.7|2130.19|2121.49|28
1625176500000|2021-07-01 21:55:00|2130.55|2121.85|2130.22|2121.52|2130.66|2121.96|2130.06|2121.36|26
1625176510000|2021-07-01 21:55:10|2130.29|2121.59|2131.66|2122.96|2131.67|2122.97|2130.12|2121.42|27
1625176520000|2021-07-01 21:55:20|2131.53|2122.83|2131.55|2122.85|2132.03|2123.33|2131.2|2122.5|25
1625176530000|2021-07-01 21:55:30|2131.41|2122.71|2131.21|2122.51|2131.46|2122.76|2130.81|2122.11|23
1625176540000|2021-07-01 21:55:40|2131.29|2122.59|2131.11|2122.41|2131.69|2122.99|2131.11|2122.41|25
1625176550000|2021-07-01 21:55:50|2131.09|2122.39|2130.34|2121.64|2131.23|2122.53|2130.21|2121.51|22
1625176560000|2021-07-01 21:56:00|2130.36|2121.66|2130.38|2121.68|2130.38|2121.68|2129.96|2121.26|26
1625176570000|2021-07-01 21:56:10|2130.32|2121.62|2130.84|2122.14|2130.89|2122.19|2130.22|2121.52|23
1625176580000|2021-07-01 21:56:20|2130.82|2122.12|2130.43|2121.73|2130.84|2122.14|2130.33|2121.63|22
1625176590000|2021-07-01 21:56:30|2130.63|2121.93|2130.51|2121.81|2130.66|2121.96|2129.99|2121.29|25
1625176600000|2021-07-01 21:56:40|2130.58|2121.88|2130.87|2122.17|2130.87|2122.17|2130.32|2121.62|25
1625176610000|2021-07-01 21:56:50|2130.9|2122.2|2129.7|2121|2131.01|2122.31|2129.65|2120.95|28
1625176620000|2021-07-01 21:57:00|2129.99|2121.29|2129.74|2121.04|2130.17|2121.47|2129.6|2120.9|27
1625176630000|2021-07-01 21:57:10|2129.7|2121|2130.44|2121.74|2130.44|2121.74|2129.7|2121|25
1625176640000|2021-07-01 21:57:20|2130.45|2121.75|2132.15|2123.45|2132.15|2123.45|2130.11|2121.41|26
1625176650000|2021-07-01 21:57:30|2132.2|2123.5|2131.83|2123.13|2132.41|2123.71|2131.83|2123.13|25
1625176660000|2021-07-01 21:57:40|2131.86|2123.16|2131.94|2123.24|2132.03|2123.33|2131.79|2123.09|22
1625176670000|2021-07-01 21:57:50|2132.07|2123.37|2132.16|2123.46|2133.46|2124.76|2132.04|2123.34|29
1625176680000|2021-07-01 21:58:00|2132.11|2123.41|2132.63|2123.93|2132.63|2123.93|2131.92|2123.22|23
1625176690000|2021-07-01 21:58:10|2132.58|2123.88|2132.17|2123.47|2132.76|2124.06|2132.17|2123.47|18
1625176700000|2021-07-01 21:58:20|2132.09|2123.39|2131.46|2122.76|2132.09|2123.39|2130.87|2122.17|20
1625176710000|2021-07-01 21:58:30|2131.37|2122.67|2130.79|2122.09|2131.54|2122.84|2130.79|2122.09|24
1625176720000|2021-07-01 21:58:40|2130.69|2121.99|2131.24|2122.54|2131.28|2122.58|2130.69|2121.99|22
1625176730000|2021-07-01 21:58:50|2131.1|2122.4|2131.13|2122.43|2131.13|2122.43|2130.34|2121.64|28
1625176740000|2021-07-01 21:59:00|2131.07|2122.37|2131.55|2122.85|2131.68|2122.98|2131.04|2122.34|21
1625176750000|2021-07-01 21:59:10|2131.57|2122.87|2133.48|2124.78|2133.89|2125.19|2131.46|2122.76|26
1625176760000|2021-07-01 21:59:20|2133.52|2124.82|2132.68|2123.98|2133.52|2124.82|2131.78|2123.08|24
1625176770000|2021-07-01 21:59:30|2132.69|2123.99|2132.93|2124.23|2133.07|2124.37|2132.69|2123.99|23
1625176780000|2021-07-01 21:59:40|2132.99|2124.29|2132.99|2124.29|2133.04|2124.34|2132.82|2124.12|20
1625176790000|2021-07-01 21:59:50|2132.98|2124.28|2134.75|2126.05|2134.75|2126.05|2132.89|2124.19|22
1625176800000|2021-07-01 22:00:00|2134.5|2125.8|2138.58|2129.88|2138.74|2130.04|2134|2125.3|29
1625176810000|2021-07-01 22:00:10|2138.43|2129.73|2135.87|2127.17|2138.43|2129.73|2135.87|2127.17|27
1625176820000|2021-07-01 22:00:20|2135.88|2127.18|2136.23|2127.53|2136.23|2127.53|2135.32|2126.62|24
1625176830000|2021-07-01 22:00:30|2136.47|2127.77|2135.1|2126.4|2136.47|2127.77|2135.1|2126.4|21
1625176840000|2021-07-01 22:00:40|2135.08|2126.38|2134.56|2125.86|2135.08|2126.38|2134.39|2125.69|23
1625176850000|2021-07-01 22:00:50|2134.58|2125.88|2133.12|2124.42|2134.58|2125.88|2133.12|2124.42|21
1625176860000|2021-07-01 22:01:00|2133.14|2124.44|2133.59|2124.89|2134.16|2125.46|2132.74|2124.04|22
1625176870000|2021-07-01 22:01:10|2133.88|2125.18|2130.51|2121.81|2133.93|2125.23|2130.46|2121.76|26
1625176880000|2021-07-01 22:01:20|2130.62|2121.92|2130.41|2121.71|2131.14|2122.44|2129.97|2121.27|20
1625176890000|2021-07-01 22:01:30|2130.23|2121.53|2131.13|2122.43|2131.13|2122.43|2129.97|2121.27|20
1625176900000|2021-07-01 22:01:40|2130.91|2122.21|2130.24|2121.54|2131.48|2122.78|2130.18|2121.48|20
1625176910000|2021-07-01 22:01:50|2130.2|2121.5|2130.5|2121.8|2130.53|2121.83|2130.16|2121.46|16
1625176920000|2021-07-01 22:02:00|2130.51|2121.81|2130.8|2122.1|2130.83|2122.13|2130.37|2121.67|12
1625176930000|2021-07-01 22:02:10|2130.59|2121.89|2130.38|2121.68|2130.8|2122.1|2130.38|2121.68|10
1625176940000|2021-07-01 22:02:20|2130.18|2121.48|2131.44|2122.74|2132.06|2123.36|2130.18|2121.48|12
1625176950000|2021-07-01 22:02:30|2131.09|2122.39|2130.72|2122.02|2131.14|2122.44|2130.67|2121.97|21
1625176960000|2021-07-01 22:02:40|2130.85|2122.15|2131.08|2122.38|2131.08|2122.38|2130.59|2121.89|20
1625176970000|2021-07-01 22:02:50|2131.25|2122.55|2130.22|2121.52|2131.65|2122.95|2130.22|2121.52|21
1625176980000|2021-07-01 22:03:00|2130.33|2121.63|2130.52|2121.82|2130.93|2122.23|2130.32|2121.62|15
1625176990000|2021-07-01 22:03:10|2130.57|2121.87|2131.19|2122.49|2131.6|2122.9|2130.57|2121.87|22
1625177000000|2021-07-01 22:03:20|2130.84|2122.14|2130.24|2121.54|2130.94|2122.24|2130.13|2121.43|21
1625177010000|2021-07-01 22:03:30|2130.23|2121.53|2130.38|2121.68|2130.98|2122.28|2130.19|2121.49|18
1625177020000|2021-07-01 22:03:40|2130.42|2121.72|2130.36|2121.66|2130.42|2121.72|2130.19|2121.49|11
1625177030000|2021-07-01 22:03:50|2130.23|2121.53|2132.73|2124.03|2132.92|2124.22|2130.14|2121.44|17
1625177040000|2021-07-01 22:04:00|2132.74|2124.04|2130.73|2122.03|2132.74|2124.04|2130.44|2121.74|22
1625177050000|2021-07-01 22:04:10|2130.71|2122.01|2130.73|2122.03|2130.97|2122.27|2130.47|2121.77|20
1625177060000|2021-07-01 22:04:20|2130.9|2122.2|2131.35|2122.65|2132.45|2123.75|2130.51|2121.81|22
1625177070000|2021-07-01 22:04:30|2131.19|2122.49|2129.28|2120.58|2131.19|2122.49|2129.27|2120.57|22
1625177080000|2021-07-01 22:04:40|2129.39|2120.69|2128.75|2120.05|2129.39|2120.69|2128.5|2119.8|21
1625177090000|2021-07-01 22:04:50|2128.57|2119.87|2129.32|2120.62|2130|2121.3|2128.47|2119.77|17
1625177100000|2021-07-01 22:05:00|2129.3|2120.6|2128.96|2120.26|2129.3|2120.6|2128.48|2119.78|20
1625177110000|2021-07-01 22:05:10|2128.94|2120.24|2130.61|2121.91|2130.67|2121.97|2127.89|2119.19|21
1625177120000|2021-07-01 22:05:20|2130.64|2121.94|2130.46|2121.76|2130.64|2121.94|2129.55|2120.85|27
1625177130000|2021-07-01 22:05:30|2131.1|2122.4|2132.49|2123.79|2134.79|2126.09|2131.05|2122.35|28
1625177140000|2021-07-01 22:05:40|2132.42|2123.72|2131.62|2122.92|2133.37|2124.67|2131.62|2122.92|28
1625177150000|2021-07-01 22:05:50|2131.88|2123.18|2129.37|2120.67|2132.41|2123.71|2129.37|2120.67|28
1625177160000|2021-07-01 22:06:00|2129.38|2120.68|2130.41|2121.71|2132.04|2123.34|2129.13|2120.43|26
1625177170000|2021-07-01 22:06:10|2130.3|2121.6|2130.7|2122|2130.79|2122.09|2130.16|2121.46|26
1625177180000|2021-07-01 22:06:20|2130.42|2121.72|2129.44|2120.74|2130.58|2121.88|2129.44|2120.74|23
1625177190000|2021-07-01 22:06:30|2129.43|2120.73|2131.13|2122.43|2131.75|2123.05|2129.43|2120.73|27
1625177200000|2021-07-01 22:06:40|2131.15|2122.45|2131.28|2122.58|2131.75|2123.05|2131.09|2122.39|24
1625177210000|2021-07-01 22:06:50|2131.04|2122.34|2133.37|2124.67|2133.65|2124.95|2131.04|2122.34|29
1625177220000|2021-07-01 22:07:00|2133.52|2124.82|2133.14|2124.44|2133.89|2125.19|2132.61|2123.91|20
1625177230000|2021-07-01 22:07:10|2133.02|2124.32|2134.06|2125.36|2134.06|2125.36|2132.72|2124.02|23
1625177240000|2021-07-01 22:07:20|2134.3|2125.6|2131.75|2123.05|2134.3|2125.6|2131.75|2123.05|21
1625177250000|2021-07-01 22:07:30|2131.49|2122.79|2131.85|2123.15|2132.57|2123.87|2130.25|2121.55|26
1625177260000|2021-07-01 22:07:40|2131.71|2123.01|2134.19|2125.49|2134.19|2125.49|2131.68|2122.98|20
1625177270000|2021-07-01 22:07:50|2134.43|2125.73|2133.58|2124.88|2134.43|2125.73|2132.63|2123.93|25
1625177280000|2021-07-01 22:08:00|2133.52|2124.82|2131.87|2123.17|2133.52|2124.82|2131.61|2122.91|27
1625177290000|2021-07-01 22:08:10|2131.92|2123.22|2131.73|2123.03|2132.47|2123.77|2131.44|2122.74|27
1625177300000|2021-07-01 22:08:20|2131.59|2122.89|2132.18|2123.48|2132.68|2123.98|2131.36|2122.66|24
1625177310000|2021-07-01 22:08:30|2132.34|2123.64|2132.83|2124.13|2133.41|2124.71|2132.34|2123.64|25
1625177320000|2021-07-01 22:08:40|2132.81|2124.11|2133.28|2124.58|2133.51|2124.81|2132.75|2124.05|24
1625177330000|2021-07-01 22:08:50|2133.29|2124.59|2132.87|2124.17|2134.21|2125.51|2132.87|2124.17|27
1625177340000|2021-07-01 22:09:00|2132.86|2124.16|2134.79|2126.09|2134.87|2126.17|2132.7|2124|28
1625177350000|2021-07-01 22:09:10|2134.82|2126.12|2135.13|2126.43|2135.13|2126.43|2134.21|2125.51|26
1625177360000|2021-07-01 22:09:20|2135.16|2126.46|2135|2126.3|2135.78|2127.08|2134.65|2125.95|24
1625177370000|2021-07-01 22:09:30|2134.58|2125.88|2134.22|2125.52|2134.99|2126.29|2133.66|2124.96|27
1625177380000|2021-07-01 22:09:40|2134.46|2125.76|2133.71|2125.01|2134.5|2125.8|2133.71|2125.01|24
1625177390000|2021-07-01 22:09:50|2133.77|2125.07|2133.27|2124.57|2134.41|2125.71|2132.9|2124.2|23
1625177400000|2021-07-01 22:10:00|2133.61|2124.91|2133.05|2124.35|2134.26|2125.56|2133.05|2124.35|26
1625177410000|2021-07-01 22:10:10|2133.11|2124.41|2134.18|2125.48|2135.61|2126.91|2133.11|2124.41|25
1625177420000|2021-07-01 22:10:20|2134.3|2125.6|2133.92|2125.22|2134.63|2125.93|2133.67|2124.97|25
1625177430000|2021-07-01 22:10:30|2134.09|2125.39|2134.94|2126.24|2134.94|2126.24|2134.09|2125.39|28
1625177440000|2021-07-01 22:10:40|2134.96|2126.26|2134.07|2125.37|2135.11|2126.41|2134.07|2125.37|26
1625177450000|2021-07-01 22:10:50|2134.28|2125.58|2134.15|2125.45|2134.46|2125.76|2133.82|2125.12|26
1625177460000|2021-07-01 22:11:00|2133.97|2125.27|2136.18|2127.48|2136.25|2127.55|2133.93|2125.23|28
1625177470000|2021-07-01 22:11:10|2136.13|2127.43|2134.3|2125.6|2136.13|2127.43|2134.3|2125.6|26
1625177480000|2021-07-01 22:11:20|2134.19|2125.49|2134.06|2125.36|2134.57|2125.87|2133.86|2125.16|26
1625177490000|2021-07-01 22:11:30|2133.95|2125.25|2135.2|2126.5|2135.2|2126.5|2133.95|2125.25|23
1625177500000|2021-07-01 22:11:40|2135.05|2126.35|2134.47|2125.77|2135.09|2126.39|2134.3|2125.6|27
1625177510000|2021-07-01 22:11:50|2134.5|2125.8|2134.63|2125.93|2134.69|2125.99|2134.39|2125.69|23
1625177520000|2021-07-01 22:12:00|2134.62|2125.92|2134.89|2126.19|2134.89|2126.19|2134.19|2125.49|26
1625177530000|2021-07-01 22:12:10|2134.95|2126.25|2134.39|2125.69|2134.95|2126.25|2134.37|2125.67|12
1625177540000|2021-07-01 22:12:20|2134.75|2126.05|2134.5|2125.8|2134.83|2126.13|2134.13|2125.43|23
1625177550000|2021-07-01 22:12:30|2134.64|2125.94|2134.26|2125.56|2134.77|2126.07|2133.84|2125.14|18
1625177560000|2021-07-01 22:12:40|2134.27|2125.57|2135.61|2126.91|2135.61|2126.91|2134.27|2125.57|24
1625177570000|2021-07-01 22:12:50|2135.58|2126.88|2135.21|2126.51|2135.71|2127.01|2135.21|2126.51|18
1625177580000|2021-07-01 22:13:00|2135.2|2126.5|2135.75|2127.05|2135.95|2127.25|2135.2|2126.5|25
1625177590000|2021-07-01 22:13:10|2135.97|2127.27|2135.69|2126.99|2135.97|2127.27|2135.56|2126.86|21
1625177600000|2021-07-01 22:13:20|2135.99|2127.29|2135.61|2126.91|2136.18|2127.48|2135.51|2126.81|27
1625177610000|2021-07-01 22:13:30|2135.62|2126.92|2136.01|2127.31|2136.35|2127.65|2135.34|2126.64|24
1625177620000|2021-07-01 22:13:40|2136.3|2127.6|2136.69|2127.99|2136.71|2128.01|2135.49|2126.79|20
1625177630000|2021-07-01 22:13:50|2136.73|2128.03|2137|2128.3|2137|2128.3|2136.66|2127.96|20
1625177640000|2021-07-01 22:14:00|2136.94|2128.24|2136.58|2127.88|2136.94|2128.24|2136.1|2127.4|23
1625177650000|2021-07-01 22:14:10|2136.74|2128.04|2137.23|2128.53|2137.25|2128.55|2136.63|2127.93|20
1625177660000|2021-07-01 22:14:20|2137.26|2128.56|2137.66|2128.96|2137.71|2129.01|2136.85|2128.15|25
1625177670000|2021-07-01 22:14:30|2137.65|2128.95|2136.56|2127.86|2137.77|2129.07|2136.54|2127.84|27
1625177680000|2021-07-01 22:14:40|2136.55|2127.85|2136.11|2127.41|2136.55|2127.85|2135.94|2127.24|22
1625177690000|2021-07-01 22:14:50|2136.06|2127.36|2136.81|2128.11|2136.82|2128.12|2135.77|2127.07|28
1625177700000|2021-07-01 22:15:00|2136.82|2128.12|2135.92|2127.22|2136.82|2128.12|2135.83|2127.13|25
1625177710000|2021-07-01 22:15:10|2135.83|2127.13|2135.67|2126.97|2136.31|2127.61|2135.62|2126.92|24
1625177720000|2021-07-01 22:15:20|2135.59|2126.89|2135.45|2126.75|2135.6|2126.9|2135.42|2126.72|18
1625177730000|2021-07-01 22:15:30|2135.27|2126.57|2135.09|2126.39|2135.43|2126.73|2135.05|2126.35|18
1625177740000|2021-07-01 22:15:40|2134.79|2126.09|2135.5|2126.8|2135.89|2127.19|2134.43|2125.73|27
1625177750000|2021-07-01 22:15:50|2135.2|2126.5|2134.96|2126.26|2135.26|2126.56|2134.76|2126.06|14
1625177760000|2021-07-01 22:16:00|2134.97|2126.27|2134.76|2126.06|2135.16|2126.46|2134.74|2126.04|16
1625177770000|2021-07-01 22:16:10|2135.19|2126.49|2135.21|2126.51|2135.4|2126.7|2134.68|2125.98|21
1625177780000|2021-07-01 22:16:20|2135.23|2126.53|2136.28|2127.58|2136.28|2127.58|2135.03|2126.33|22
1625177790000|2021-07-01 22:16:30|2136.67|2127.97|2135.76|2127.06|2137.12|2128.42|2135.71|2127.01|23
1625177800000|2021-07-01 22:16:40|2135.86|2127.16|2135.97|2127.27|2136.02|2127.32|2135.69|2126.99|22
1625177810000|2021-07-01 22:16:50|2135.98|2127.28|2135.42|2126.72|2136.77|2128.07|2135.39|2126.69|25
1625177820000|2021-07-01 22:17:00|2135.51|2126.81|2135.71|2127.01|2135.97|2127.27|2135.34|2126.64|25
1625177830000|2021-07-01 22:17:10|2135.61|2126.91|2135.97|2127.27|2135.97|2127.27|2135.4|2126.7|26
1625177840000|2021-07-01 22:17:20|2136|2127.3|2136.09|2127.39|2137.15|2128.45|2136|2127.3|29
1625177850000|2021-07-01 22:17:30|2136.49|2127.79|2137.09|2128.39|2137.15|2128.45|2135.77|2127.07|23
1625177860000|2021-07-01 22:17:40|2137.49|2128.79|2137.83|2129.13|2138.06|2129.36|2137.34|2128.64|24
1625177870000|2021-07-01 22:17:50|2137.93|2129.23|2138.17|2129.47|2138.23|2129.53|2137.8|2129.1|21
1625177880000|2021-07-01 22:18:00|2138.25|2129.55|2138.93|2130.23|2138.93|2130.23|2138.05|2129.35|19
1625177890000|2021-07-01 22:18:10|2138.99|2130.29|2138.61|2129.91|2139.01|2130.31|2138.55|2129.85|23
1625177900000|2021-07-01 22:18:20|2138.96|2130.26|2138.93|2130.23|2139.02|2130.32|2138.72|2130.02|25
1625177910000|2021-07-01 22:18:30|2138.92|2130.22|2139.79|2131.09|2139.84|2131.14|2138.88|2130.18|20
1625177920000|2021-07-01 22:18:40|2139.78|2131.08|2140.99|2132.29|2140.99|2132.29|2139.67|2130.97|21
1625177930000|2021-07-01 22:18:50|2140.92|2132.22|2141.27|2132.57|2141.76|2133.06|2140.92|2132.22|27
1625177940000|2021-07-01 22:19:00|2141.28|2132.58|2142.05|2133.35|2142.34|2133.64|2141.28|2132.58|24
1625177950000|2021-07-01 22:19:10|2142.04|2133.34|2139.97|2131.27|2142.04|2133.34|2139.97|2131.27|24
1625177960000|2021-07-01 22:19:20|2139.93|2131.23|2140.29|2131.59|2140.29|2131.59|2139.92|2131.22|26
1625177970000|2021-07-01 22:19:30|2140.02|2131.32|2141.36|2132.66|2141.36|2132.66|2139.98|2131.28|26
1625177980000|2021-07-01 22:19:40|2141.29|2132.59|2141.11|2132.41|2141.49|2132.79|2140.59|2131.89|22
1625177990000|2021-07-01 22:19:50|2141.2|2132.5|2140.9|2132.2|2141.36|2132.66|2140.9|2132.2|16
1625178000000|2021-07-01 22:20:00|2141.13|2132.43|2139.99|2131.29|2141.13|2132.43|2139.99|2131.29|20
1625178010000|2021-07-01 22:20:10|2140.19|2131.49|2138.72|2130.02|2140.19|2131.49|2138.22|2129.52|26
1625178020000|2021-07-01 22:20:20|2138.47|2129.77|2138.78|2130.08|2139.06|2130.36|2138.12|2129.42|25
1625178030000|2021-07-01 22:20:30|2138.77|2130.07|2138.57|2129.87|2139.05|2130.35|2138.51|2129.81|23
1625178040000|2021-07-01 22:20:40|2138.56|2129.86|2138.64|2129.94|2139.86|2131.16|2138.52|2129.82|27
1625178050000|2021-07-01 22:20:50|2138.26|2129.56|2138.39|2129.69|2138.87|2130.17|2138.26|2129.56|24
1625178060000|2021-07-01 22:21:00|2138.37|2129.67|2139.41|2130.71|2139.51|2130.81|2138.23|2129.53|25
1625178070000|2021-07-01 22:21:10|2139.36|2130.66|2139.24|2130.54|2139.51|2130.81|2139.14|2130.44|20
1625178080000|2021-07-01 22:21:20|2139.23|2130.53|2138.8|2130.1|2139.63|2130.93|2138.8|2130.1|24
1625178090000|2021-07-01 22:21:30|2138.92|2130.22|2139.19|2130.49|2139.34|2130.64|2138.92|2130.22|22
1625178100000|2021-07-01 22:21:40|2139.2|2130.5|2138.97|2130.27|2139.2|2130.5|2138.88|2130.18|22
1625178110000|2021-07-01 22:21:50|2138.77|2130.07|2138.14|2129.44|2138.85|2130.15|2138.07|2129.37|19
1625178120000|2021-07-01 22:22:00|2138.1|2129.4|2139.48|2130.78|2139.48|2130.78|2137.87|2129.17|27
1625178130000|2021-07-01 22:22:10|2139.51|2130.81|2139.28|2130.58|2140.03|2131.33|2139.28|2130.58|20
1625178140000|2021-07-01 22:22:20|2139.2|2130.5|2138.83|2130.13|2139.2|2130.5|2138.55|2129.85|25
1625178150000|2021-07-01 22:22:30|2138.81|2130.11|2138.5|2129.8|2138.93|2130.23|2138.5|2129.8|20
1625178160000|2021-07-01 22:22:40|2138.83|2130.13|2138.13|2129.43|2138.93|2130.23|2137.98|2129.28|23
1625178170000|2021-07-01 22:22:50|2138.08|2129.38|2138.06|2129.36|2138.27|2129.57|2137.99|2129.29|24
1625178180000|2021-07-01 22:23:00|2138.05|2129.35|2138.4|2129.7|2138.48|2129.78|2137.94|2129.24|29
1625178190000|2021-07-01 22:23:10|2138.69|2129.99|2139.99|2131.29|2139.99|2131.29|2138.61|2129.91|25
1625178200000|2021-07-01 22:23:20|2139.98|2131.28|2139.38|2130.68|2140.15|2131.45|2139.31|2130.61|23
1625178210000|2021-07-01 22:23:30|2139.31|2130.61|2139.06|2130.36|2140|2131.3|2138.87|2130.17|27
1625178220000|2021-07-01 22:23:40|2139.09|2130.39|2139.09|2130.39|2139.13|2130.43|2138.84|2130.14|22
1625178230000|2021-07-01 22:23:50|2139.39|2130.69|2139.73|2131.03|2139.79|2131.09|2138.75|2130.05|19
1625178240000|2021-07-01 22:24:00|2139.74|2131.04|2139.54|2130.84|2140|2131.3|2139.54|2130.84|29
1625178250000|2021-07-01 22:24:10|2139.47|2130.77|2139.22|2130.52|2139.63|2130.93|2139.06|2130.36|27
1625178260000|2021-07-01 22:24:20|2139.1|2130.4|2137.84|2129.14|2139.1|2130.4|2137.77|2129.07|25
1625178270000|2021-07-01 22:24:30|2137.85|2129.15|2137.45|2128.75|2137.85|2129.15|2137.25|2128.55|26
1625178280000|2021-07-01 22:24:40|2137.42|2128.72|2137.57|2128.87|2137.96|2129.26|2137.42|2128.72|19
1625178290000|2021-07-01 22:24:50|2137.5|2128.8|2137.86|2129.16|2138.14|2129.44|2137.26|2128.56|27
1625178300000|2021-07-01 22:25:00|2138.04|2129.34|2136.49|2127.79|2138.26|2129.56|2136.44|2127.74|19
1625178310000|2021-07-01 22:25:10|2136.43|2127.73|2135.9|2127.2|2136.45|2127.75|2135.76|2127.06|27
1625178320000|2021-07-01 22:25:20|2135.82|2127.12|2136.05|2127.35|2136.18|2127.48|2135.73|2127.03|28
1625178330000|2021-07-01 22:25:30|2136.03|2127.33|2135.13|2126.43|2136.09|2127.39|2135.13|2126.43|26
1625178340000|2021-07-01 22:25:40|2135.14|2126.44|2135.08|2126.38|2135.29|2126.59|2134.97|2126.27|23
1625178350000|2021-07-01 22:25:50|2135.06|2126.36|2134.04|2125.34|2135.06|2126.36|2134.03|2125.33|26
1625178360000|2021-07-01 22:26:00|2133.7|2125|2135.69|2126.99|2135.69|2126.99|2133.51|2124.81|21
1625178370000|2021-07-01 22:26:10|2135.6|2126.9|2134.42|2125.72|2135.6|2126.9|2134.39|2125.69|26
1625178380000|2021-07-01 22:26:20|2134.34|2125.64|2133.93|2125.23|2134.5|2125.8|2133.51|2124.81|19
1625178390000|2021-07-01 22:26:30|2133.45|2124.75|2134.05|2125.35|2134.05|2125.35|2133.43|2124.73|23
1625178400000|2021-07-01 22:26:40|2133.99|2125.29|2132.87|2124.17|2133.99|2125.29|2132.87|2124.17|22
1625178410000|2021-07-01 22:26:50|2133.15|2124.45|2131.08|2122.38|2133.15|2124.45|2131.08|2122.38|26
1625178420000|2021-07-01 22:27:00|2131.06|2122.36|2131.5|2122.8|2131.64|2122.94|2131.06|2122.36|26
1625178430000|2021-07-01 22:27:10|2131.59|2122.89|2131.4|2122.7|2131.83|2123.13|2130.9|2122.2|26
1625178440000|2021-07-01 22:27:20|2131.41|2122.71|2131.08|2122.38|2131.44|2122.74|2131.08|2122.38|17
1625178450000|2021-07-01 22:27:30|2131.04|2122.34|2130.07|2121.37|2131.07|2122.37|2129.95|2121.25|20
1625178460000|2021-07-01 22:27:40|2130.1|2121.4|2129.66|2120.96|2130.1|2121.4|2129.59|2120.89|28
1625178470000|2021-07-01 22:27:50|2129.55|2120.85|2130.15|2121.45|2130.77|2122.07|2129.53|2120.83|24
1625178480000|2021-07-01 22:28:00|2130.13|2121.43|2130.37|2121.67|2130.46|2121.76|2130|2121.3|20
1625178490000|2021-07-01 22:28:10|2130.41|2121.71|2129.63|2120.93|2130.45|2121.75|2129.63|2120.93|15
1625178500000|2021-07-01 22:28:20|2129.78|2121.08|2129.64|2120.94|2129.89|2121.19|2129.57|2120.87|21
1625178510000|2021-07-01 22:28:30|2129.61|2120.91|2129.75|2121.05|2130.34|2121.64|2129.61|2120.91|19
1625178520000|2021-07-01 22:28:40|2129.67|2120.97|2129.4|2120.7|2129.67|2120.97|2129.14|2120.44|17
1625178530000|2021-07-01 22:28:50|2129.17|2120.47|2129.14|2120.44|2129.49|2120.79|2128.54|2119.84|25
1625178540000|2021-07-01 22:29:00|2129.19|2120.49|2129.42|2120.72|2129.72|2121.02|2129.04|2120.34|28
1625178550000|2021-07-01 22:29:10|2129.44|2120.74|2129|2120.3|2129.47|2120.77|2128.93|2120.23|23
1625178560000|2021-07-01 22:29:20|2129.01|2120.31|2130.45|2121.75|2130.74|2122.04|2128.99|2120.29|26
1625178570000|2021-07-01 22:29:30|2130.46|2121.76|2130.47|2121.77|2130.55|2121.85|2130.34|2121.64|21
1625178580000|2021-07-01 22:29:40|2130.53|2121.83|2130.66|2121.96|2130.8|2122.1|2130.53|2121.83|20
1625178590000|2021-07-01 22:29:50|2130.74|2122.04|2130.46|2121.76|2130.79|2122.09|2130.45|2121.75|15
1625178600000|2021-07-01 22:30:00|2130.41|2121.71|2133.6|2124.9|2133.6|2124.9|2130.29|2121.59|28
1625178610000|2021-07-01 22:30:10|2133.44|2124.74|2134.72|2126.02|2134.72|2126.02|2133.39|2124.69|23
1625178620000|2021-07-01 22:30:20|2134.77|2126.07|2134.01|2125.31|2135.39|2126.69|2134.01|2125.31|28
1625178630000|2021-07-01 22:30:30|2134.33|2125.63|2134.24|2125.54|2135.09|2126.39|2134.24|2125.54|28
1625178640000|2021-07-01 22:30:40|2134.31|2125.61|2134.31|2125.61|2134.36|2125.66|2134.17|2125.47|21
1625178650000|2021-07-01 22:30:50|2134.19|2125.49|2133.37|2124.67|2134.19|2125.49|2132.85|2124.15|28
1625178660000|2021-07-01 22:31:00|2133.36|2124.66|2133.54|2124.84|2134.46|2125.76|2133.34|2124.64|26
1625178670000|2021-07-01 22:31:10|2133.36|2124.66|2133.7|2125|2133.94|2125.24|2133.36|2124.66|23
1625178680000|2021-07-01 22:31:20|2133.71|2125.01|2133.81|2125.11|2133.86|2125.16|2133.61|2124.91|23
1625178690000|2021-07-01 22:31:30|2133.43|2124.73|2132.41|2123.71|2133.43|2124.73|2132.22|2123.52|25
1625178700000|2021-07-01 22:31:40|2132.45|2123.75|2133.22|2124.52|2133.29|2124.59|2132.45|2123.75|26
1625178710000|2021-07-01 22:31:50|2133.08|2124.38|2132.5|2123.8|2133.08|2124.38|2132.43|2123.73|26
1625178720000|2021-07-01 22:32:00|2132.53|2123.83|2134.03|2125.33|2134.19|2125.49|2132.22|2123.52|26
1625178730000|2021-07-01 22:32:10|2134.07|2125.37|2133.22|2124.52|2134.23|2125.53|2133.03|2124.33|25
1625178740000|2021-07-01 22:32:20|2133.14|2124.44|2133.86|2125.16|2133.87|2125.17|2132.97|2124.27|28
1625178750000|2021-07-01 22:32:30|2133.89|2125.19|2133.71|2125.01|2134.01|2125.31|2133.68|2124.98|23
1625178760000|2021-07-01 22:32:40|2133.66|2124.96|2131.74|2123.04|2133.81|2125.11|2131.71|2123.01|21
1625178770000|2021-07-01 22:32:50|2131.78|2123.08|2131.56|2122.86|2132.08|2123.38|2131.42|2122.72|25
1625178780000|2021-07-01 22:33:00|2131.71|2123.01|2130.96|2122.26|2131.87|2123.17|2130.84|2122.14|27
1625178790000|2021-07-01 22:33:10|2130.95|2122.25|2131.14|2122.44|2131.34|2122.64|2130.95|2122.25|25
1625178800000|2021-07-01 22:33:20|2131.22|2122.52|2131.75|2123.05|2131.81|2123.11|2130.73|2122.03|25
1625178810000|2021-07-01 22:33:30|2131.87|2123.17|2131.41|2122.71|2132.05|2123.35|2131.12|2122.42|22
1625178820000|2021-07-01 22:33:40|2131.6|2122.9|2131.46|2122.76|2131.93|2123.23|2130.91|2122.21|25
1625178830000|2021-07-01 22:33:50|2131.95|2123.25|2132.85|2124.15|2132.85|2124.15|2131.82|2123.12|24
1625178840000|2021-07-01 22:34:00|2132.95|2124.25|2134.94|2126.24|2134.94|2126.24|2132.83|2124.13|23
1625178850000|2021-07-01 22:34:10|2134.59|2125.89|2132.48|2123.78|2134.59|2125.89|2132.48|2123.78|23
1625178860000|2021-07-01 22:34:20|2132.55|2123.85|2132.47|2123.77|2132.96|2124.26|2132.25|2123.55|22
1625178870000|2021-07-01 22:34:30|2132.37|2123.67|2131.56|2122.86|2132.37|2123.67|2131.39|2122.69|26
1625178880000|2021-07-01 22:34:40|2131.39|2122.69|2131.76|2123.06|2131.98|2123.28|2131.23|2122.53|26
1625178890000|2021-07-01 22:34:50|2131.81|2123.11|2131.91|2123.21|2132.46|2123.76|2131.75|2123.05|27
1625178900000|2021-07-01 22:35:00|2132.26|2123.56|2131.97|2123.27|2132.48|2123.78|2131.67|2122.97|23
1625178910000|2021-07-01 22:35:10|2131.95|2123.25|2132.25|2123.55|2132.25|2123.55|2131.6|2122.9|20
1625178920000|2021-07-01 22:35:20|2131.65|2122.95|2133.36|2124.66|2133.36|2124.66|2131.54|2122.84|26
1625178930000|2021-07-01 22:35:30|2133.17|2124.47|2132.64|2123.94|2133.4|2124.7|2132.5|2123.8|26
1625178940000|2021-07-01 22:35:40|2132.27|2123.57|2132.57|2123.87|2133.09|2124.39|2132.12|2123.42|26
1625178950000|2021-07-01 22:35:50|2132.47|2123.77|2132.42|2123.72|2132.47|2123.77|2131.86|2123.16|26
1625178960000|2021-07-01 22:36:00|2132.52|2123.82|2133.23|2124.53|2133.37|2124.67|2132.38|2123.68|26
1625178970000|2021-07-01 22:36:10|2133.21|2124.51|2132.64|2123.94|2133.62|2124.92|2132.52|2123.82|19
1625178980000|2021-07-01 22:36:20|2132.69|2123.99|2133.22|2124.52|2133.96|2125.26|2132.59|2123.89|26
1625178990000|2021-07-01 22:36:30|2133.01|2124.31|2133.17|2124.47|2133.17|2124.47|2132.39|2123.69|25
1625179000000|2021-07-01 22:36:40|2133.23|2124.53|2132.24|2123.54|2133.53|2124.83|2132.24|2123.54|21
1625179010000|2021-07-01 22:36:50|2132.25|2123.55|2132.43|2123.73|2132.61|2123.91|2132.25|2123.55|24
1625179020000|2021-07-01 22:37:00|2132.49|2123.79|2131.85|2123.15|2132.58|2123.88|2131.54|2122.84|24
1625179030000|2021-07-01 22:37:10|2131.91|2123.21|2132.12|2123.42|2132.14|2123.44|2131.61|2122.91|27
1625179040000|2021-07-01 22:37:20|2132.44|2123.74|2132.25|2123.55|2132.46|2123.76|2132.02|2123.32|16
1625179050000|2021-07-01 22:37:30|2132.28|2123.58|2132.4|2123.7|2132.41|2123.71|2132.04|2123.34|17
1625179060000|2021-07-01 22:37:40|2132.6|2123.9|2132.97|2124.27|2133.07|2124.37|2132.47|2123.77|27
1625179070000|2021-07-01 22:37:50|2133.04|2124.34|2133.91|2125.21|2134.06|2125.36|2132.69|2123.99|23
1625179080000|2021-07-01 22:38:00|2133.89|2125.19|2133.74|2125.04|2134.04|2125.34|2133.5|2124.8|25
1625179090000|2021-07-01 22:38:10|2133.75|2125.05|2133.69|2124.99|2133.84|2125.14|2133.45|2124.75|19
1625179100000|2021-07-01 22:38:20|2133.86|2125.16|2133.65|2124.95|2134.07|2125.37|2133.33|2124.63|26
1625179110000|2021-07-01 22:38:30|2133.85|2125.15|2133.67|2124.97|2133.98|2125.28|2133.46|2124.76|20
1625179120000|2021-07-01 22:38:40|2133.62|2124.92|2134.11|2125.41|2134.22|2125.52|2133.62|2124.92|26
1625179130000|2021-07-01 22:38:50|2134.21|2125.51|2133.81|2125.11|2134.4|2125.7|2133.8|2125.1|25
1625179140000|2021-07-01 22:39:00|2133.88|2125.18|2134.19|2125.49|2134.19|2125.49|2133.69|2124.99|25
1625179150000|2021-07-01 22:39:10|2134.22|2125.52|2133.85|2125.15|2134.22|2125.52|2133.81|2125.11|26
1625179160000|2021-07-01 22:39:20|2133.89|2125.19|2134.41|2125.71|2134.42|2125.72|2133.6|2124.9|26
1625179170000|2021-07-01 22:39:30|2134.42|2125.72|2134.42|2125.72|2134.55|2125.85|2134.12|2125.42|28
1625179180000|2021-07-01 22:39:40|2134.56|2125.86|2134.59|2125.89|2134.67|2125.97|2134.11|2125.41|26
1625179190000|2021-07-01 22:39:50|2134.61|2125.91|2134.55|2125.85|2134.62|2125.92|2134.47|2125.77|9
1625179200000|2021-07-01 22:40:00|2134.51|2125.81|2135.08|2126.38|2135.15|2126.45|2134.03|2125.33|28
1625179210000|2021-07-01 22:40:10|2135.13|2126.43|2134.23|2125.53|2135.13|2126.43|2134.21|2125.51|26
1625179220000|2021-07-01 22:40:20|2134.19|2125.49|2135.41|2126.71|2135.49|2126.79|2134.18|2125.48|24
1625179230000|2021-07-01 22:40:30|2135.33|2126.63|2135.12|2126.42|2135.4|2126.7|2135.11|2126.41|17
1625179240000|2021-07-01 22:40:40|2135.11|2126.41|2135.82|2127.12|2135.85|2127.15|2134.98|2126.28|24
1625179250000|2021-07-01 22:40:50|2135.89|2127.19|2135.93|2127.23|2136.03|2127.33|2135.64|2126.94|24
1625179260000|2021-07-01 22:41:00|2135.91|2127.21|2135.8|2127.1|2136.24|2127.54|2135.8|2127.1|22
1625179270000|2021-07-01 22:41:10|2135.77|2127.07|2135.3|2126.6|2135.82|2127.12|2135.21|2126.51|20
1625179280000|2021-07-01 22:41:20|2135.35|2126.65|2135.55|2126.85|2135.58|2126.88|2135.16|2126.46|25
1625179290000|2021-07-01 22:41:30|2135.56|2126.86|2135.72|2127.02|2135.72|2127.02|2135.55|2126.85|12
1625179300000|2021-07-01 22:41:40|2135.94|2127.24|2135.99|2127.29|2136.08|2127.38|2135.86|2127.16|15
1625179310000|2021-07-01 22:41:50|2136|2127.3|2135.79|2127.09|2136.01|2127.31|2135.75|2127.05|16
1625179320000|2021-07-01 22:42:00|2135.69|2126.99|2134.95|2126.25|2135.69|2126.99|2134.34|2125.64|25
1625179330000|2021-07-01 22:42:10|2134.92|2126.22|2134.81|2126.11|2135.02|2126.32|2134.72|2126.02|25
1625179340000|2021-07-01 22:42:20|2134.87|2126.17|2136.87|2128.17|2136.87|2128.17|2134.78|2126.08|26
1625179350000|2021-07-01 22:42:30|2136.64|2127.94|2135.87|2127.17|2136.79|2128.09|2135.52|2126.82|25
1625179360000|2021-07-01 22:42:40|2135.82|2127.12|2135.49|2126.79|2135.82|2127.12|2135.31|2126.61|20
1625179370000|2021-07-01 22:42:50|2135.5|2126.8|2135.12|2126.42|2135.57|2126.87|2135.08|2126.38|20
1625179380000|2021-07-01 22:43:00|2135.2|2126.5|2133.84|2125.14|2135.2|2126.5|2133.35|2124.65|29
1625179390000|2021-07-01 22:43:10|2133.88|2125.18|2133.12|2124.42|2133.88|2125.18|2132.91|2124.21|19
1625179400000|2021-07-01 22:43:20|2133.13|2124.43|2131.65|2122.95|2133.13|2124.43|2131.5|2122.8|28
1625179410000|2021-07-01 22:43:30|2131.64|2122.94|2132.76|2124.06|2132.76|2124.06|2131.52|2122.82|27
1625179420000|2021-07-01 22:43:40|2132.44|2123.74|2132.21|2123.51|2132.77|2124.07|2132.13|2123.43|23
1625179430000|2021-07-01 22:43:50|2132.34|2123.64|2132.35|2123.65|2132.4|2123.7|2131.58|2122.88|28
1625179440000|2021-07-01 22:44:00|2132.34|2123.64|2131.66|2122.96|2132.87|2124.17|2131.62|2122.92|24
1625179450000|2021-07-01 22:44:10|2131.77|2123.07|2132.02|2123.32|2132.17|2123.47|2131.62|2122.92|26
1625179460000|2021-07-01 22:44:20|2132.03|2123.33|2131.61|2122.91|2132.06|2123.36|2131.6|2122.9|18
1625179470000|2021-07-01 22:44:30|2131.57|2122.87|2130.33|2121.63|2131.92|2123.22|2130.05|2121.35|24
1625179480000|2021-07-01 22:44:40|2130.35|2121.65|2130.18|2121.48|2130.37|2121.67|2130.05|2121.35|18
1625179490000|2021-07-01 22:44:50|2129.79|2121.09|2131.33|2122.63|2131.34|2122.64|2129.43|2120.73|25
1625179500000|2021-07-01 22:45:00|2131.31|2122.61|2130.99|2122.29|2131.31|2122.61|2129.92|2121.22|24
1625179510000|2021-07-01 22:45:10|2131.04|2122.34|2131.08|2122.38|2131.5|2122.8|2130.85|2122.15|25
1625179520000|2021-07-01 22:45:20|2131.26|2122.56|2132|2123.3|2132|2123.3|2130.81|2122.11|21
1625179530000|2021-07-01 22:45:30|2132.19|2123.49|2132.36|2123.66|2132.42|2123.72|2132.15|2123.45|21
1625179540000|2021-07-01 22:45:40|2132.38|2123.68|2133.77|2125.07|2133.9|2125.2|2132.35|2123.65|25
1625179550000|2021-07-01 22:45:50|2133.79|2125.09|2132.96|2124.26|2133.88|2125.18|2132.92|2124.22|26
1625179560000|2021-07-01 22:46:00|2132.99|2124.29|2132.86|2124.16|2133.62|2124.92|2132.76|2124.06|24
1625179570000|2021-07-01 22:46:10|2132.84|2124.14|2133.13|2124.43|2133.48|2124.78|2132.84|2124.14|23
1625179580000|2021-07-01 22:46:20|2133.02|2124.32|2133.77|2125.07|2133.77|2125.07|2132.87|2124.17|23
1625179590000|2021-07-01 22:46:30|2133.78|2125.08|2133.04|2124.34|2133.95|2125.25|2133.02|2124.32|23
1625179600000|2021-07-01 22:46:40|2133.08|2124.38|2133.12|2124.42|2133.15|2124.45|2132.99|2124.29|19
1625179610000|2021-07-01 22:46:50|2133.11|2124.41|2133.09|2124.39|2133.36|2124.66|2133.04|2124.34|20
1625179620000|2021-07-01 22:47:00|2133.04|2124.34|2134.37|2125.67|2134.4|2125.7|2133.04|2124.34|21
1625179630000|2021-07-01 22:47:10|2134.22|2125.52|2135.33|2126.63|2135.58|2126.88|2134.1|2125.4|23
1625179640000|2021-07-01 22:47:20|2135.17|2126.47|2134.76|2126.06|2135.21|2126.51|2134.76|2126.06|24
1625179650000|2021-07-01 22:47:30|2134.73|2126.03|2135.15|2126.45|2135.66|2126.96|2134.73|2126.03|27
1625179660000|2021-07-01 22:47:40|2134.85|2126.15|2134.9|2126.2|2135.69|2126.99|2134.77|2126.07|27
1625179670000|2021-07-01 22:47:50|2134.93|2126.23|2135.69|2126.99|2135.8|2127.1|2134.68|2125.98|23
1625179680000|2021-07-01 22:48:00|2135.61|2126.91|2134.78|2126.08|2135.61|2126.91|2134.77|2126.07|23
1625179690000|2021-07-01 22:48:10|2134.84|2126.14|2134.47|2125.77|2134.93|2126.23|2134.47|2125.77|25
1625179700000|2021-07-01 22:48:20|2134.52|2125.82|2135.24|2126.54|2135.48|2126.78|2134.3|2125.6|26
1625179710000|2021-07-01 22:48:30|2135.31|2126.61|2135.36|2126.66|2135.81|2127.11|2135.07|2126.37|21
1625179720000|2021-07-01 22:48:40|2135.48|2126.78|2136.24|2127.54|2136.8|2128.1|2135.43|2126.73|29
1625179730000|2021-07-01 22:48:50|2136.2|2127.5|2136.44|2127.74|2136.66|2127.96|2136.14|2127.44|24
1625179740000|2021-07-01 22:49:00|2136.48|2127.78|2136.65|2127.95|2136.7|2128|2136.39|2127.69|20
1625179750000|2021-07-01 22:49:10|2136.62|2127.92|2136.39|2127.69|2136.68|2127.98|2136.39|2127.69|16
1625179760000|2021-07-01 22:49:20|2136.17|2127.47|2136.7|2128|2136.71|2128.01|2136.13|2127.43|23
1625179770000|2021-07-01 22:49:30|2136.69|2127.99|2136.86|2128.16|2136.99|2128.29|2136.67|2127.97|19
1625179780000|2021-07-01 22:49:40|2136.89|2128.19|2136.47|2127.77|2136.97|2128.27|2136.29|2127.59|23
1625179790000|2021-07-01 22:49:50|2136.19|2127.49|2136.16|2127.46|2136.29|2127.59|2135.89|2127.19|22
1625179800000|2021-07-01 22:50:00|2136.18|2127.48|2136.42|2127.72|2136.43|2127.73|2136|2127.3|22
1625179810000|2021-07-01 22:50:10|2136.36|2127.66|2135.43|2126.73|2136.52|2127.82|2135.43|2126.73|24
1625179820000|2021-07-01 22:50:20|2135.48|2126.78|2134.65|2125.95|2135.49|2126.79|2134.6|2125.9|26
1625179830000|2021-07-01 22:50:30|2134.82|2126.12|2134.8|2126.1|2134.96|2126.26|2134.63|2125.93|25
1625179840000|2021-07-01 22:50:40|2134.74|2126.04|2134.74|2126.04|2135.47|2126.77|2134.68|2125.98|25
1625179850000|2021-07-01 22:50:50|2134.75|2126.05|2134.68|2125.98|2135.12|2126.42|2134.5|2125.8|19
1625179860000|2021-07-01 22:51:00|2134.5|2125.8|2134.77|2126.07|2134.91|2126.21|2134.12|2125.42|23
1625179870000|2021-07-01 22:51:10|2134.78|2126.08|2134.83|2126.13|2134.89|2126.19|2134.6|2125.9|22
1625179880000|2021-07-01 22:51:20|2134.85|2126.15|2135.27|2126.57|2135.82|2127.12|2134.78|2126.08|27
1625179890000|2021-07-01 22:51:30|2135.31|2126.61|2134.66|2125.96|2135.33|2126.63|2134.64|2125.94|19
1625179900000|2021-07-01 22:51:40|2134.43|2125.73|2134.38|2125.68|2134.64|2125.94|2134.35|2125.65|17
1625179910000|2021-07-01 22:51:50|2134.4|2125.7|2134.31|2125.61|2134.4|2125.7|2134.31|2125.61|15
1625179920000|2021-07-01 22:52:00|2134.33|2125.63|2134.29|2125.59|2134.67|2125.97|2134.29|2125.59|11
1625179930000|2021-07-01 22:52:10|2134.3|2125.6|2134.34|2125.64|2134.34|2125.64|2134.3|2125.6|2
1625179940000|2021-07-01 22:52:20|2134.35|2125.65|2134.29|2125.59|2134.36|2125.66|2134.25|2125.55|13
1625179950000|2021-07-01 22:52:30|2134.27|2125.57|2134.26|2125.56|2134.33|2125.63|2134.26|2125.56|8
1625179960000|2021-07-01 22:52:40|2134.37|2125.67|2134.56|2125.86|2134.61|2125.91|2134.24|2125.54|13
1625179970000|2021-07-01 22:52:50|2134.57|2125.87|2134.21|2125.51|2135.02|2126.32|2134.2|2125.5|20
1625179980000|2021-07-01 22:53:00|2134.24|2125.54|2134.62|2125.92|2134.74|2126.04|2134.24|2125.54|18
1625179990000|2021-07-01 22:53:10|2134.63|2125.93|2134.74|2126.04|2134.74|2126.04|2134.47|2125.77|20
1625180000000|2021-07-01 22:53:20|2134.72|2126.02|2133.43|2124.73|2134.72|2126.02|2133.43|2124.73|23
1625180010000|2021-07-01 22:53:30|2133.39|2124.69|2133.13|2124.43|2133.39|2124.69|2132.46|2123.76|27
1625180020000|2021-07-01 22:53:40|2133.11|2124.41|2133.48|2124.78|2133.53|2124.83|2133.11|2124.41|27
1625180030000|2021-07-01 22:53:50|2133.4|2124.7|2133.87|2125.17|2134.24|2125.54|2133.4|2124.7|25
1625180040000|2021-07-01 22:54:00|2133.84|2125.14|2134.12|2125.42|2134.31|2125.61|2133.84|2125.14|26
1625180050000|2021-07-01 22:54:10|2134.17|2125.47|2133.83|2125.13|2134.17|2125.47|2133.64|2124.94|24
1625180060000|2021-07-01 22:54:20|2133.84|2125.14|2133.95|2125.25|2134.14|2125.44|2133.78|2125.08|26
1625180070000|2021-07-01 22:54:30|2133.93|2125.23|2134.19|2125.49|2134.4|2125.7|2133.72|2125.02|24
1625180080000|2021-07-01 22:54:40|2134.17|2125.47|2134.26|2125.56|2134.44|2125.74|2134.14|2125.44|28
1625180090000|2021-07-01 22:54:50|2134.24|2125.54|2134.42|2125.72|2134.53|2125.83|2134.23|2125.53|26
1625180100000|2021-07-01 22:55:00|2134.44|2125.74|2134.61|2125.91|2134.62|2125.92|2133.89|2125.19|25
1625180110000|2021-07-01 22:55:10|2134.62|2125.92|2134.42|2125.72|2134.69|2125.99|2134.27|2125.57|20
1625180120000|2021-07-01 22:55:20|2134.38|2125.68|2134.53|2125.83|2134.8|2126.1|2134.32|2125.62|22
1625180130000|2021-07-01 22:55:30|2134.54|2125.84|2134.78|2126.08|2134.78|2126.08|2134.43|2125.73|22
1625180140000|2021-07-01 22:55:40|2134.77|2126.07|2136.13|2127.43|2136.13|2127.43|2134.75|2126.05|21
1625180150000|2021-07-01 22:55:50|2136.08|2127.38|2136.93|2128.23|2136.93|2128.23|2136.07|2127.37|25
1625180160000|2021-07-01 22:56:00|2136.96|2128.26|2137.17|2128.47|2137.18|2128.48|2136.41|2127.71|26
1625180170000|2021-07-01 22:56:10|2137.31|2128.61|2137.28|2128.58|2137.76|2129.06|2137.28|2128.58|16
1625180180000|2021-07-01 22:56:20|2137.3|2128.6|2137.53|2128.83|2137.71|2129.01|2137.15|2128.45|21
1625180190000|2021-07-01 22:56:30|2137.59|2128.89|2137.21|2128.51|2137.65|2128.95|2137.17|2128.47|21
1625180200000|2021-07-01 22:56:40|2137.26|2128.56|2137.04|2128.34|2137.46|2128.76|2137.01|2128.31|20
1625180210000|2021-07-01 22:56:50|2137.14|2128.44|2136.93|2128.23|2137.16|2128.46|2136.79|2128.09|23
1625180220000|2021-07-01 22:57:00|2136.91|2128.21|2136.31|2127.61|2137.06|2128.36|2136.19|2127.49|25
1625180230000|2021-07-01 22:57:10|2136.3|2127.6|2136.64|2127.94|2136.64|2127.94|2136.24|2127.54|22
1625180240000|2021-07-01 22:57:20|2136.62|2127.92|2136.61|2127.91|2136.68|2127.98|2136.41|2127.71|19
1625180250000|2021-07-01 22:57:30|2136.6|2127.9|2135.31|2126.61|2136.71|2128.01|2135.31|2126.61|25
1625180260000|2021-07-01 22:57:40|2135.13|2126.43|2135.09|2126.39|2135.13|2126.43|2134.37|2125.67|25
1625180270000|2021-07-01 22:57:50|2134.8|2126.1|2132.98|2124.28|2134.8|2126.1|2132.64|2123.94|27
1625180280000|2021-07-01 22:58:00|2132.93|2124.23|2133.41|2124.71|2133.89|2125.19|2132.93|2124.23|22
1625180290000|2021-07-01 22:58:10|2133.5|2124.8|2133.06|2124.36|2133.72|2125.02|2133.02|2124.32|17
1625180300000|2021-07-01 22:58:20|2133.04|2124.34|2133.78|2125.08|2133.78|2125.08|2133.02|2124.32|18
1625180310000|2021-07-01 22:58:30|2133.74|2125.04|2133.18|2124.48|2133.74|2125.04|2133.1|2124.4|21
1625180320000|2021-07-01 22:58:40|2132.97|2124.27|2133.78|2125.08|2133.84|2125.14|2132.97|2124.27|22
1625180330000|2021-07-01 22:58:50|2133.68|2124.98|2133.65|2124.95|2133.79|2125.09|2133.4|2124.7|23
1625180340000|2021-07-01 22:59:00|2133.5|2124.8|2133.84|2125.14|2133.97|2125.27|2133.36|2124.66|20
1625180350000|2021-07-01 22:59:10|2133.89|2125.19|2134.13|2125.43|2134.13|2125.43|2133.4|2124.7|21
1625180360000|2021-07-01 22:59:20|2134.19|2125.49|2133.78|2125.08|2134.27|2125.57|2133.58|2124.88|17
1625180370000|2021-07-01 22:59:30|2133.72|2125.02|2134.14|2125.44|2134.14|2125.44|2133.55|2124.85|20
1625180380000|2021-07-01 22:59:40|2134.13|2125.43|2133.7|2125|2134.13|2125.43|2133.67|2124.97|21
1625180390000|2021-07-01 22:59:50|2133.71|2125.01|2133.75|2125.05|2133.82|2125.12|2133.53|2124.83|20
1625180400000|2021-07-01 23:00:00|2133.73|2125.03|2138.04|2129.34|2138.09|2129.39|2133.73|2125.03|28
1625180410000|2021-07-01 23:00:10|2138.09|2129.39|2137.55|2128.85|2139.04|2130.34|2137.51|2128.81|23
1625180420000|2021-07-01 23:00:20|2137.64|2128.94|2137.6|2128.9|2138.05|2129.35|2137.38|2128.68|25
1625180430000|2021-07-01 23:00:30|2137.66|2128.96|2137.87|2129.17|2138.18|2129.48|2137.63|2128.93|25
1625180440000|2021-07-01 23:00:40|2137.89|2129.19|2137.45|2128.75|2138.62|2129.92|2137.45|2128.75|25
1625180450000|2021-07-01 23:00:50|2137.44|2128.74|2136.76|2128.06|2137.55|2128.85|2136.76|2128.06|26
1625180460000|2021-07-01 23:01:00|2136.65|2127.95|2137.52|2128.82|2138|2129.3|2136.65|2127.95|25
1625180470000|2021-07-01 23:01:10|2137.68|2128.98|2137.12|2128.42|2137.83|2129.13|2137.12|2128.42|26
1625180480000|2021-07-01 23:01:20|2137.14|2128.44|2134.86|2126.16|2137.2|2128.5|2134.86|2126.16|25
1625180490000|2021-07-01 23:01:30|2134.85|2126.15|2134.96|2126.26|2135.29|2126.59|2134.85|2126.15|25
1625180500000|2021-07-01 23:01:40|2134.93|2126.23|2134.05|2125.35|2135.01|2126.31|2133.37|2124.67|22
1625180510000|2021-07-01 23:01:50|2133.54|2124.84|2133.89|2125.19|2133.89|2125.19|2133.33|2124.63|23
1625180520000|2021-07-01 23:02:00|2133.85|2125.15|2133.45|2124.75|2133.85|2125.15|2133.4|2124.7|20
1625180530000|2021-07-01 23:02:10|2133.49|2124.79|2131.63|2122.93|2133.77|2125.07|2131.36|2122.66|23
1625180540000|2021-07-01 23:02:20|2131.52|2122.82|2129.38|2120.68|2131.52|2122.82|2129.31|2120.61|18
1625180550000|2021-07-01 23:02:30|2129.26|2120.56|2130.57|2121.87|2130.81|2122.11|2129.26|2120.56|20
1625180560000|2021-07-01 23:02:40|2130.66|2121.96|2130.77|2122.07|2131.51|2122.81|2129.98|2121.28|21
1625180570000|2021-07-01 23:02:50|2130.46|2121.76|2129.51|2120.81|2130.46|2121.76|2129.31|2120.61|23
1625180580000|2021-07-01 23:03:00|2129.47|2120.77|2130.21|2121.51|2130.93|2122.23|2129.47|2120.77|17
1625180590000|2021-07-01 23:03:10|2130.07|2121.37|2128.93|2120.23|2130.38|2121.68|2128.93|2120.23|26
1625180600000|2021-07-01 23:03:20|2129.08|2120.38|2128.41|2119.71|2129.08|2120.38|2128.41|2119.71|25
1625180610000|2021-07-01 23:03:30|2128.4|2119.7|2128.86|2120.16|2128.88|2120.18|2128.4|2119.7|27
1625180620000|2021-07-01 23:03:40|2128.74|2120.04|2128.29|2119.59|2128.74|2120.04|2128.17|2119.47|22
1625180630000|2021-07-01 23:03:50|2128.27|2119.57|2128.08|2119.38|2128.37|2119.67|2128.07|2119.37|14
1625180640000|2021-07-01 23:04:00|2128.28|2119.58|2127.63|2118.93|2128.28|2119.58|2127.63|2118.93|18
1625180650000|2021-07-01 23:04:10|2127.61|2118.91|2127.13|2118.43|2127.61|2118.91|2127.13|2118.43|23
1625180660000|2021-07-01 23:04:20|2127.12|2118.42|2126.9|2118.2|2127.16|2118.46|2126.76|2118.06|19
1625180670000|2021-07-01 23:04:30|2126.88|2118.18|2127.74|2119.04|2128.63|2119.93|2126.78|2118.08|28
1625180680000|2021-07-01 23:04:40|2127.61|2118.91|2123.77|2115.07|2127.61|2118.91|2123.6|2114.9|26
1625180690000|2021-07-01 23:04:50|2123.97|2115.27|2124.16|2115.46|2124.41|2115.71|2123.65|2114.95|25
1625180700000|2021-07-01 23:05:00|2124.07|2115.37|2125.48|2116.78|2125.56|2116.86|2124.07|2115.37|29
1625180710000|2021-07-01 23:05:10|2125.43|2116.73|2125.76|2117.06|2125.78|2117.08|2125.08|2116.38|27
1625180720000|2021-07-01 23:05:20|2125.96|2117.26|2126.81|2118.11|2126.86|2118.16|2125.96|2117.26|28
1625180730000|2021-07-01 23:05:30|2126.79|2118.09|2125.26|2116.56|2126.79|2118.09|2125.16|2116.46|24
1625180740000|2021-07-01 23:05:40|2125.31|2116.61|2125.37|2116.67|2125.6|2116.9|2124.56|2115.86|29
1625180750000|2021-07-01 23:05:50|2125.42|2116.72|2125.65|2116.95|2125.93|2117.23|2125.35|2116.65|22
1625180760000|2021-07-01 23:06:00|2125.7|2117|2125.07|2116.37|2125.7|2117|2124.89|2116.19|22
1625180770000|2021-07-01 23:06:10|2125.14|2116.44|2125.35|2116.65|2125.44|2116.74|2125.14|2116.44|18
1625180780000|2021-07-01 23:06:20|2125.32|2116.62|2126.07|2117.37|2126.33|2117.63|2125.32|2116.62|14
1625180790000|2021-07-01 23:06:30|2126.1|2117.4|2126.7|2118|2127.1|2118.4|2125.99|2117.29|21
1625180800000|2021-07-01 23:06:40|2126.73|2118.03|2126.19|2117.49|2126.86|2118.16|2126.14|2117.44|19
1625180810000|2021-07-01 23:06:50|2126.06|2117.36|2126.23|2117.53|2126.23|2117.53|2125.88|2117.18|12
1625180820000|2021-07-01 23:07:00|2126.33|2117.63|2126.62|2117.92|2126.66|2117.96|2126.25|2117.55|19
1625180830000|2021-07-01 23:07:10|2126.58|2117.88|2127.08|2118.38|2127.2|2118.5|2126.56|2117.86|21
1625180840000|2021-07-01 23:07:20|2127.2|2118.5|2127|2118.3|2127.35|2118.65|2126.85|2118.15|26
1625180850000|2021-07-01 23:07:30|2127.02|2118.32|2126.7|2118|2127.08|2118.38|2126.69|2117.99|21
1625180860000|2021-07-01 23:07:40|2126.65|2117.95|2127.1|2118.4|2127.12|2118.42|2126.65|2117.95|18
1625180870000|2021-07-01 23:07:50|2127.09|2118.39|2126.84|2118.14|2127.09|2118.39|2126.58|2117.88|25
1625180880000|2021-07-01 23:08:00|2126.94|2118.24|2127.1|2118.4|2127.1|2118.4|2126.8|2118.1|13
1625180890000|2021-07-01 23:08:10|2127.17|2118.47|2127.14|2118.44|2127.83|2119.13|2126.74|2118.04|24
1625180900000|2021-07-01 23:08:20|2127.06|2118.36|2126.02|2117.32|2127.06|2118.36|2125.58|2116.88|26
1625180910000|2021-07-01 23:08:30|2126.06|2117.36|2126.83|2118.13|2126.83|2118.13|2125.91|2117.21|23
1625180920000|2021-07-01 23:08:40|2126.81|2118.11|2125.52|2116.82|2126.81|2118.11|2125.41|2116.71|26
1625180930000|2021-07-01 23:08:50|2125.43|2116.73|2125.87|2117.17|2125.87|2117.17|2125.43|2116.73|16
1625180940000|2021-07-01 23:09:00|2125.78|2117.08|2125.98|2117.28|2126.28|2117.58|2125.77|2117.07|19
1625180950000|2021-07-01 23:09:10|2126.09|2117.39|2126.07|2117.37|2126.09|2117.39|2125.79|2117.09|19
1625180960000|2021-07-01 23:09:20|2126.05|2117.35|2126.77|2118.07|2126.83|2118.13|2126.03|2117.33|17
1625180970000|2021-07-01 23:09:30|2126.85|2118.15|2126.87|2118.17|2127.12|2118.42|2126.81|2118.11|17
1625180980000|2021-07-01 23:09:40|2126.85|2118.15|2127.1|2118.4|2127.12|2118.42|2126.67|2117.97|20
1625180990000|2021-07-01 23:09:50|2127.09|2118.39|2126.47|2117.77|2127.16|2118.46|2126.33|2117.63|20
1625181000000|2021-07-01 23:10:00|2126.48|2117.78|2125.51|2116.81|2126.49|2117.79|2125.24|2116.54|23
1625181010000|2021-07-01 23:10:10|2125.44|2116.74|2119.6|2110.9|2125.44|2116.74|2119.47|2110.77|25
1625181020000|2021-07-01 23:10:20|2119.78|2111.08|2119.37|2110.67|2121.29|2112.59|2119.37|2110.67|29
1625181030000|2021-07-01 23:10:30|2119.78|2111.08|2119.21|2110.51|2120.69|2111.99|2119.21|2110.51|24
1625181040000|2021-07-01 23:10:40|2119.19|2110.49|2121.1|2112.4|2121.24|2112.54|2119.19|2110.49|26
1625181050000|2021-07-01 23:10:50|2121.19|2112.49|2121.51|2112.81|2121.69|2112.99|2121.19|2112.49|17
1625181060000|2021-07-01 23:11:00|2121.53|2112.83|2116.44|2107.74|2122.31|2113.61|2116.44|2107.74|24
1625181070000|2021-07-01 23:11:10|2116.11|2107.41|2116.53|2107.83|2116.53|2107.83|2115|2106.3|28
1625181080000|2021-07-01 23:11:20|2116.41|2107.71|2114.11|2105.41|2116.43|2107.73|2114.06|2105.36|23
1625181090000|2021-07-01 23:11:30|2114.2|2105.5|2116.48|2107.78|2116.48|2107.78|2114.2|2105.5|29
1625181100000|2021-07-01 23:11:40|2116.49|2107.79|2116.83|2108.13|2117.17|2108.47|2116.03|2107.33|25
1625181110000|2021-07-01 23:11:50|2116.94|2108.24|2118.05|2109.35|2118.23|2109.53|2116.84|2108.14|28
1625181120000|2021-07-01 23:12:00|2118.08|2109.38|2117.77|2109.07|2118.1|2109.4|2117.61|2108.91|25
1625181130000|2021-07-01 23:12:10|2117.8|2109.1|2118.86|2110.16|2118.86|2110.16|2117.75|2109.05|27
1625181140000|2021-07-01 23:12:20|2118.83|2110.13|2118.95|2110.25|2119.47|2110.77|2118.68|2109.98|24
1625181150000|2021-07-01 23:12:30|2118.97|2110.27|2118.46|2109.76|2119.21|2110.51|2118.26|2109.56|22
1625181160000|2021-07-01 23:12:40|2118.42|2109.72|2118.86|2110.16|2118.86|2110.16|2118.19|2109.49|23
1625181170000|2021-07-01 23:12:50|2118.9|2110.2|2119.11|2110.41|2119.11|2110.41|2118.74|2110.04|22
1625181180000|2021-07-01 23:13:00|2119.18|2110.48|2118.53|2109.83|2119.38|2110.68|2118.53|2109.83|24
1625181190000|2021-07-01 23:13:10|2118.34|2109.64|2117.65|2108.95|2118.34|2109.64|2117.29|2108.59|25
1625181200000|2021-07-01 23:13:20|2117.5|2108.8|2116.92|2108.22|2117.76|2109.06|2116.92|2108.22|25
1625181210000|2021-07-01 23:13:30|2116.54|2107.84|2116.02|2107.32|2116.86|2108.16|2115.73|2107.03|27
1625181220000|2021-07-01 23:13:40|2116.31|2107.61|2116.17|2107.47|2116.77|2108.07|2116.17|2107.47|22
1625181230000|2021-07-01 23:13:50|2116.22|2107.52|2115.3|2106.6|2116.35|2107.65|2114.83|2106.13|24
1625181240000|2021-07-01 23:14:00|2115.32|2106.62|2115.82|2107.12|2115.82|2107.12|2115.25|2106.55|20
1625181250000|2021-07-01 23:14:10|2115.93|2107.23|2116.32|2107.62|2116.41|2107.71|2115.65|2106.95|24
1625181260000|2021-07-01 23:14:20|2116.47|2107.77|2116.44|2107.74|2116.51|2107.81|2116.08|2107.38|14
1625181270000|2021-07-01 23:14:30|2116.45|2107.75|2116.38|2107.68|2116.53|2107.83|2116.38|2107.68|16
1625181280000|2021-07-01 23:14:40|2116.49|2107.79|2115.36|2106.66|2116.89|2108.19|2115.36|2106.66|24
1625181290000|2021-07-01 23:14:50|2115.29|2106.59|2115.06|2106.36|2115.69|2106.99|2115.02|2106.32|21
1625181300000|2021-07-01 23:15:00|2115.13|2106.43|2115.71|2107.01|2116.06|2107.36|2115.11|2106.41|24
1625181310000|2021-07-01 23:15:10|2115.74|2107.04|2115.64|2106.94|2115.8|2107.1|2115.52|2106.82|23
1625181320000|2021-07-01 23:15:20|2115.62|2106.92|2115.59|2106.89|2115.82|2107.12|2115.47|2106.77|25
1625181330000|2021-07-01 23:15:30|2115.03|2106.33|2115.66|2106.96|2115.84|2107.14|2115|2106.3|24
1625181340000|2021-07-01 23:15:40|2115.71|2107.01|2114.76|2106.06|2116|2107.3|2114.76|2106.06|25
1625181350000|2021-07-01 23:15:50|2114.55|2105.85|2112.76|2104.06|2114.64|2105.94|2112.76|2104.06|28
1625181360000|2021-07-01 23:16:00|2112.91|2104.21|2112.14|2103.44|2113.5|2104.8|2112.14|2103.44|25
1625181370000|2021-07-01 23:16:10|2112.17|2103.47|2112.31|2103.61|2112.4|2103.7|2111.88|2103.18|26
1625181380000|2021-07-01 23:16:20|2112.29|2103.59|2112.84|2104.14|2112.84|2104.14|2112.03|2103.33|21
1625181390000|2021-07-01 23:16:30|2113.07|2104.37|2113.34|2104.64|2113.46|2104.76|2113.07|2104.37|21
1625181400000|2021-07-01 23:16:40|2113.33|2104.63|2111.56|2102.86|2113.33|2104.63|2111.56|2102.86|23
1625181410000|2021-07-01 23:16:50|2111.64|2102.94|2112.94|2104.24|2113.1|2104.4|2111.5|2102.8|24
1625181420000|2021-07-01 23:17:00|2112.85|2104.15|2112.62|2103.92|2112.96|2104.26|2112.3|2103.6|27
1625181430000|2021-07-01 23:17:10|2112.29|2103.59|2110.93|2102.23|2112.52|2103.82|2110.93|2102.23|24
1625181440000|2021-07-01 23:17:20|2110.95|2102.25|2111.52|2102.82|2112.15|2103.45|2110.95|2102.25|26
1625181450000|2021-07-01 23:17:30|2111.51|2102.81|2111.11|2102.41|2111.54|2102.84|2111.08|2102.38|24
1625181460000|2021-07-01 23:17:40|2110.95|2102.25|2111.62|2102.92|2111.72|2103.02|2110.52|2101.82|23
1625181470000|2021-07-01 23:17:50|2111.48|2102.78|2111.1|2102.4|2111.54|2102.84|2111.01|2102.31|28
1625181480000|2021-07-01 23:18:00|2111.06|2102.36|2111.49|2102.79|2111.55|2102.85|2110.94|2102.24|22
1625181490000|2021-07-01 23:18:10|2111.5|2102.8|2110.83|2102.13|2111.6|2102.9|2110.67|2101.97|27
1625181500000|2021-07-01 23:18:20|2110.96|2102.26|2111.25|2102.55|2111.25|2102.55|2110.83|2102.13|21
1625181510000|2021-07-01 23:18:30|2111.18|2102.48|2111.15|2102.45|2111.39|2102.69|2111.11|2102.41|15
1625181520000|2021-07-01 23:18:40|2111.18|2102.48|2111.26|2102.56|2111.37|2102.67|2111.11|2102.41|18
1625181530000|2021-07-01 23:18:50|2111.21|2102.51|2110.77|2102.07|2111.21|2102.51|2110.73|2102.03|12
1625181540000|2021-07-01 23:19:00|2110.61|2101.91|2111.09|2102.39|2111.32|2102.62|2110.61|2101.91|16
1625181550000|2021-07-01 23:19:10|2111.08|2102.38|2111.22|2102.52|2111.38|2102.68|2110.95|2102.25|24
1625181560000|2021-07-01 23:19:20|2111.25|2102.55|2110.97|2102.27|2111.25|2102.55|2110.84|2102.14|26
1625181570000|2021-07-01 23:19:30|2110.96|2102.26|2110.87|2102.17|2111.35|2102.65|2110.85|2102.15|23
1625181580000|2021-07-01 23:19:40|2110.83|2102.13|2111.42|2102.72|2111.42|2102.72|2110.63|2101.93|22
1625181590000|2021-07-01 23:19:50|2111.66|2102.96|2112.78|2104.08|2112.82|2104.12|2111.63|2102.93|26
1625181600000|2021-07-01 23:20:00|2113.13|2104.43|2114.23|2105.53|2115.02|2106.32|2113.13|2104.43|23
1625181610000|2021-07-01 23:20:10|2113.94|2105.24|2114.63|2105.93|2114.87|2106.17|2113.94|2105.24|19
1625181620000|2021-07-01 23:20:20|2114.55|2105.85|2114.15|2105.45|2114.93|2106.23|2114.15|2105.45|24
1625181630000|2021-07-01 23:20:30|2114.13|2105.43|2114.6|2105.9|2114.67|2105.97|2114.13|2105.43|17
1625181640000|2021-07-01 23:20:40|2114.72|2106.02|2114.42|2105.72|2114.78|2106.08|2114.28|2105.58|22
1625181650000|2021-07-01 23:20:50|2114.5|2105.8|2114.75|2106.05|2114.75|2106.05|2114.33|2105.63|19
1625181660000|2021-07-01 23:21:00|2114.74|2106.04|2115.12|2106.42|2115.3|2106.6|2114.69|2105.99|16
1625181670000|2021-07-01 23:21:10|2114.86|2106.16|2113.46|2104.76|2114.86|2106.16|2113.46|2104.76|27
1625181680000|2021-07-01 23:21:20|2113.21|2104.51|2112.6|2103.9|2113.21|2104.51|2112.56|2103.86|21
1625181690000|2021-07-01 23:21:30|2112.71|2104.01|2112.99|2104.29|2113.05|2104.35|2112.71|2104.01|18
1625181700000|2021-07-01 23:21:40|2113.03|2104.33|2112.75|2104.05|2113.18|2104.48|2112.61|2103.91|21
1625181710000|2021-07-01 23:21:50|2112.71|2104.01|2112.38|2103.68|2112.75|2104.05|2112.28|2103.58|27
1625181720000|2021-07-01 23:22:00|2112.33|2103.63|2112.82|2104.12|2112.82|2104.12|2112.3|2103.6|10
1625181730000|2021-07-01 23:22:10|2112.9|2104.2|2113.4|2104.7|2113.53|2104.83|2112.89|2104.19|23
1625181740000|2021-07-01 23:22:20|2113.37|2104.67|2112.29|2103.59|2113.37|2104.67|2111.97|2103.27|20
1625181750000|2021-07-01 23:22:30|2112.39|2103.69|2113.95|2105.25|2113.95|2105.25|2112.39|2103.69|25
1625181760000|2021-07-01 23:22:40|2113.88|2105.18|2113.52|2104.82|2113.92|2105.22|2113.28|2104.58|25
1625181770000|2021-07-01 23:22:50|2113.54|2104.84|2115.77|2107.07|2115.87|2107.17|2113.54|2104.84|26
1625181780000|2021-07-01 23:23:00|2115.78|2107.08|2114.36|2105.66|2115.78|2107.08|2114.06|2105.36|24
1625181790000|2021-07-01 23:23:10|2114.24|2105.54|2114.39|2105.69|2114.46|2105.76|2114.17|2105.47|21
1625181800000|2021-07-01 23:23:20|2114.38|2105.68|2113.87|2105.17|2114.41|2105.71|2113.86|2105.16|15
1625181810000|2021-07-01 23:23:30|2113.83|2105.13|2113.33|2104.63|2114.18|2105.48|2113.32|2104.62|23
1625181820000|2021-07-01 23:23:40|2113.38|2104.68|2112.48|2103.78|2113.38|2104.68|2112.48|2103.78|19
1625181830000|2021-07-01 23:23:50|2112.41|2103.71|2113.08|2104.38|2113.09|2104.39|2112.31|2103.61|18
1625181840000|2021-07-01 23:24:00|2112.96|2104.26|2113.46|2104.76|2113.68|2104.98|2112.76|2104.06|24
1625181850000|2021-07-01 23:24:10|2113.54|2104.84|2113.87|2105.17|2114.09|2105.39|2113.54|2104.84|22
1625181860000|2021-07-01 23:24:20|2113.95|2105.25|2112.7|2104|2114.09|2105.39|2112.63|2103.93|26
1625181870000|2021-07-01 23:24:30|2112.74|2104.04|2112.38|2103.68|2113.16|2104.46|2112.38|2103.68|22
1625181880000|2021-07-01 23:24:40|2112.44|2103.74|2112.25|2103.55|2112.68|2103.98|2112.15|2103.45|19
1625181890000|2021-07-01 23:24:50|2112.2|2103.5|2112.6|2103.9|2113.09|2104.39|2112.2|2103.5|22
1625181900000|2021-07-01 23:25:00|2112.61|2103.91|2113.28|2104.58|2113.54|2104.84|2112.59|2103.89|25
1625181910000|2021-07-01 23:25:10|2113.4|2104.7|2113.43|2104.73|2113.54|2104.84|2113.38|2104.68|13
1625181920000|2021-07-01 23:25:20|2113.46|2104.76|2114.08|2105.38|2114.43|2105.73|2113.42|2104.72|25
1625181930000|2021-07-01 23:25:30|2114.09|2105.39|2114.37|2105.67|2114.37|2105.67|2113.96|2105.26|26
1625181940000|2021-07-01 23:25:40|2114.36|2105.66|2114.39|2105.69|2114.39|2105.69|2113.95|2105.25|23
1625181950000|2021-07-01 23:25:50|2114.37|2105.67|2114.66|2105.96|2114.66|2105.96|2114.36|2105.66|20
1625181960000|2021-07-01 23:26:00|2114.68|2105.98|2114.59|2105.89|2115.23|2106.53|2114.59|2105.89|20
1625181970000|2021-07-01 23:26:10|2114.58|2105.88|2114.55|2105.85|2114.69|2105.99|2114.4|2105.7|24
1625181980000|2021-07-01 23:26:20|2114.63|2105.93|2114.02|2105.32|2114.63|2105.93|2114|2105.3|15
1625181990000|2021-07-01 23:26:30|2114.03|2105.33|2114.42|2105.72|2114.42|2105.72|2114.02|2105.32|17
1625182000000|2021-07-01 23:26:40|2114.43|2105.73|2114.43|2105.73|2114.54|2105.84|2114.18|2105.48|19
1625182010000|2021-07-01 23:26:50|2114.62|2105.92|2114.97|2106.27|2115.36|2106.66|2114.62|2105.92|21
1625182020000|2021-07-01 23:27:00|2115.15|2106.45|2115.25|2106.55|2115.3|2106.6|2114.99|2106.29|24
1625182030000|2021-07-01 23:27:10|2115.3|2106.6|2116.29|2107.59|2116.29|2107.59|2115.25|2106.55|25
1625182040000|2021-07-01 23:27:20|2116.21|2107.51|2117.59|2108.89|2117.6|2108.9|2115.93|2107.23|27
1625182050000|2021-07-01 23:27:30|2117.71|2109.01|2117.75|2109.05|2118.28|2109.58|2117.61|2108.91|23
1625182060000|2021-07-01 23:27:40|2117.58|2108.88|2117.39|2108.69|2118.26|2109.56|2117.39|2108.69|18
1625182070000|2021-07-01 23:27:50|2117.4|2108.7|2117.44|2108.74|2117.6|2108.9|2117.38|2108.68|16
1625182080000|2021-07-01 23:28:00|2117.46|2108.76|2118.32|2109.62|2118.41|2109.71|2117.46|2108.76|21
1625182090000|2021-07-01 23:28:10|2118.39|2109.69|2118.02|2109.32|2118.39|2109.69|2118|2109.3|23
1625182100000|2021-07-01 23:28:20|2117.98|2109.28|2117.01|2108.31|2118.57|2109.87|2117.01|2108.31|26
1625182110000|2021-07-01 23:28:30|2116.93|2108.23|2117.18|2108.48|2117.33|2108.63|2116.75|2108.05|21
1625182120000|2021-07-01 23:28:40|2116.95|2108.25|2117.75|2109.05|2117.75|2109.05|2116.56|2107.86|26
1625182130000|2021-07-01 23:28:50|2117.76|2109.06|2118.02|2109.32|2118.02|2109.32|2117.67|2108.97|10
1625182140000|2021-07-01 23:29:00|2117.98|2109.28|2119.28|2110.58|2119.46|2110.76|2117.54|2108.84|19
1625182150000|2021-07-01 23:29:10|2119.34|2110.64|2118.16|2109.46|2119.34|2110.64|2118.16|2109.46|17
1625182160000|2021-07-01 23:29:20|2118.28|2109.58|2117.71|2109.01|2118.92|2110.22|2117.71|2109.01|24
1625182170000|2021-07-01 23:29:30|2117.66|2108.96|2117.48|2108.78|2117.85|2109.15|2117.48|2108.78|13
1625182180000|2021-07-01 23:29:40|2117.42|2108.72|2116.53|2107.83|2117.42|2108.72|2115.89|2107.19|21
1625182190000|2021-07-01 23:29:50|2116.91|2108.21|2118.02|2109.32|2118.04|2109.34|2116.84|2108.14|24
1625182200000|2021-07-01 23:30:00|2117.98|2109.28|2118.64|2109.94|2118.64|2109.94|2117.45|2108.75|26
1625182210000|2021-07-01 23:30:10|2118.81|2110.11|2119.6|2110.9|2119.6|2110.9|2118.76|2110.06|27
1625182220000|2021-07-01 23:30:20|2119.89|2111.19|2120.32|2111.62|2120.89|2112.19|2119.69|2110.99|26
1625182230000|2021-07-01 23:30:30|2120.27|2111.57|2120.35|2111.65|2120.44|2111.74|2119.49|2110.79|24
1625182240000|2021-07-01 23:30:40|2120.25|2111.55|2119.73|2111.03|2120.28|2111.58|2119.6|2110.9|20
1625182250000|2021-07-01 23:30:50|2119.67|2110.97|2120.33|2111.63|2120.33|2111.63|2119.67|2110.97|13
1625182260000|2021-07-01 23:31:00|2120.2|2111.5|2120.31|2111.61|2120.33|2111.63|2120.06|2111.36|11
1625182270000|2021-07-01 23:31:10|2120.03|2111.33|2119.95|2111.25|2120.24|2111.54|2119.59|2110.89|22
1625182280000|2021-07-01 23:31:20|2119.99|2111.29|2120.97|2112.27|2121|2112.3|2119.98|2111.28|25
1625182290000|2021-07-01 23:31:30|2120.99|2112.29|2122.43|2113.73|2122.43|2113.73|2120.93|2112.23|19
1625182300000|2021-07-01 23:31:40|2122.47|2113.77|2122.54|2113.84|2122.54|2113.84|2122.08|2113.38|22
1625182310000|2021-07-01 23:31:50|2122.33|2113.63|2123.46|2114.76|2123.46|2114.76|2122.33|2113.63|21
1625182320000|2021-07-01 23:32:00|2123.42|2114.72|2123.12|2114.42|2123.49|2114.79|2122.74|2114.04|23
1625182330000|2021-07-01 23:32:10|2123.06|2114.36|2123.45|2114.75|2124.27|2115.57|2123.01|2114.31|24
1625182340000|2021-07-01 23:32:20|2123.48|2114.78|2123.91|2115.21|2123.91|2115.21|2123.05|2114.35|23
1625182350000|2021-07-01 23:32:30|2124.03|2115.33|2123.58|2114.88|2124.09|2115.39|2123.56|2114.86|19
1625182360000|2021-07-01 23:32:40|2123.59|2114.89|2123.08|2114.38|2123.79|2115.09|2122.54|2113.84|24
1625182370000|2021-07-01 23:32:50|2123.07|2114.37|2122.94|2114.24|2123.1|2114.4|2122.93|2114.23|15
1625182380000|2021-07-01 23:33:00|2122.92|2114.22|2122.26|2113.56|2122.92|2114.22|2121.53|2112.83|26
1625182390000|2021-07-01 23:33:10|2122.53|2113.83|2122.43|2113.73|2122.57|2113.87|2122.43|2113.73|18
1625182400000|2021-07-01 23:33:20|2122.32|2113.62|2121.75|2113.05|2122.42|2113.72|2121.31|2112.61|26
1625182410000|2021-07-01 23:33:30|2121.76|2113.06|2121.88|2113.18|2121.97|2113.27|2121.76|2113.06|13
1625182420000|2021-07-01 23:33:40|2121.77|2113.07|2120.9|2112.2|2121.83|2113.13|2120.52|2111.82|25
1625182430000|2021-07-01 23:33:50|2121|2112.3|2120.89|2112.19|2121.06|2112.36|2120.6|2111.9|24
1625182440000|2021-07-01 23:34:00|2120.88|2112.18|2121.86|2113.16|2122.1|2113.4|2120.88|2112.18|23
1625182450000|2021-07-01 23:34:10|2121.82|2113.12|2122.2|2113.5|2122.27|2113.57|2121.52|2112.82|25
1625182460000|2021-07-01 23:34:20|2122.22|2113.52|2122.21|2113.51|2122.27|2113.57|2122.12|2113.42|21
1625182470000|2021-07-01 23:34:30|2122.19|2113.49|2121.86|2113.16|2122.19|2113.49|2121.62|2112.92|18
1625182480000|2021-07-01 23:34:40|2121.87|2113.17|2121.13|2112.43|2122.15|2113.45|2121.09|2112.39|17
1625182490000|2021-07-01 23:34:50|2121.08|2112.38|2121.09|2112.39|2121.15|2112.45|2121.01|2112.31|13
1625182500000|2021-07-01 23:35:00|2121.08|2112.38|2121.59|2112.89|2121.81|2113.11|2120.96|2112.26|24
1625182510000|2021-07-01 23:35:10|2121.31|2112.61|2121.95|2113.25|2122.2|2113.5|2121.31|2112.61|14
1625182520000|2021-07-01 23:35:20|2122.03|2113.33|2122.84|2114.14|2122.84|2114.14|2121.84|2113.14|21
1625182530000|2021-07-01 23:35:30|2122.88|2114.18|2122.86|2114.16|2122.93|2114.23|2122.83|2114.13|4
1625182540000|2021-07-01 23:35:40|2123|2114.3|2123.33|2114.63|2123.34|2114.64|2122.86|2114.16|18
1625182550000|2021-07-01 23:35:50|2123.34|2114.64|2122.92|2114.22|2123.43|2114.73|2122.54|2113.84|20
1625182560000|2021-07-01 23:36:00|2122.85|2114.15|2123.59|2114.89|2123.59|2114.89|2122.81|2114.11|22
1625182570000|2021-07-01 23:36:10|2123.57|2114.87|2123.47|2114.77|2123.59|2114.89|2123.24|2114.54|25
1625182580000|2021-07-01 23:36:20|2123.46|2114.76|2122.62|2113.92|2123.52|2114.82|2122.45|2113.75|26
1625182590000|2021-07-01 23:36:30|2122.61|2113.91|2122.24|2113.54|2122.93|2114.23|2122.15|2113.45|26
1625182600000|2021-07-01 23:36:40|2122.31|2113.61|2122.26|2113.56|2122.6|2113.9|2122.24|2113.54|23
1625182610000|2021-07-01 23:36:50|2122.18|2113.48|2122.37|2113.67|2122.37|2113.67|2121.96|2113.26|22
1625182620000|2021-07-01 23:37:00|2122.08|2113.38|2122.87|2114.17|2122.89|2114.19|2122.07|2113.37|16
1625182630000|2021-07-01 23:37:10|2122.9|2114.2|2122.8|2114.1|2122.96|2114.26|2122.8|2114.1|7
1625182640000|2021-07-01 23:37:20|2122.71|2114.01|2123.35|2114.65|2123.35|2114.65|2122.67|2113.97|22
1625182650000|2021-07-01 23:37:30|2123.45|2114.75|2123.05|2114.35|2123.46|2114.76|2123.05|2114.35|16
1625182660000|2021-07-01 23:37:40|2123.07|2114.37|2123.06|2114.36|2123.13|2114.43|2123.06|2114.36|4
1625182670000|2021-07-01 23:37:50|2123.05|2114.35|2123.44|2114.74|2123.44|2114.74|2122.79|2114.09|23
1625182680000|2021-07-01 23:38:00|2123.47|2114.77|2123.31|2114.61|2123.53|2114.83|2122.77|2114.07|24
1625182690000|2021-07-01 23:38:10|2123.38|2114.68|2123.29|2114.59|2123.38|2114.68|2123.22|2114.52|9
1625182700000|2021-07-01 23:38:20|2123.32|2114.62|2123.68|2114.98|2123.68|2114.98|2123.32|2114.62|7
1625182710000|2021-07-01 23:38:30|2123.73|2115.03|2123.21|2114.51|2123.74|2115.04|2123.17|2114.47|12
1625182720000|2021-07-01 23:38:40|2123.28|2114.58|2123.18|2114.48|2123.3|2114.6|2123.18|2114.48|17
1625182730000|2021-07-01 23:38:50|2123.09|2114.39|2123.15|2114.45|2123.15|2114.45|2122.93|2114.23|15
1625182740000|2021-07-01 23:39:00|2123.04|2114.34|2123.02|2114.32|2123.17|2114.47|2123.01|2114.31|10
1625182750000|2021-07-01 23:39:10|2122.94|2114.24|2122.96|2114.26|2123.28|2114.58|2122.89|2114.19|13
1625182760000|2021-07-01 23:39:20|2123.03|2114.33|2122.95|2114.25|2123.06|2114.36|2122.95|2114.25|10
1625182770000|2021-07-01 23:39:30|2123.01|2114.31|2122.95|2114.25|2123.24|2114.54|2122.94|2114.24|6
1625182780000|2021-07-01 23:39:40|2122.96|2114.26|2122.97|2114.27|2122.97|2114.27|2122.96|2114.26|2
1625182790000|2021-07-01 23:39:50|2122.96|2114.26|2122.43|2113.73|2122.96|2114.26|2122.43|2113.73|7
1625182800000|2021-07-01 23:40:00|2122.6|2113.9|2121.59|2112.89|2123.03|2114.33|2121.54|2112.84|19
1625182810000|2021-07-01 23:40:10|2121.77|2113.07|2120.51|2111.81|2121.83|2113.13|2120.5|2111.8|20
1625182820000|2021-07-01 23:40:20|2120.45|2111.75|2120.76|2112.06|2121.19|2112.49|2120.42|2111.72|11
1625182830000|2021-07-01 23:40:30|2121.09|2112.39|2119.88|2111.18|2121.09|2112.39|2119.88|2111.18|16
1625182840000|2021-07-01 23:40:40|2119.83|2111.13|2120.51|2111.81|2120.64|2111.94|2119.79|2111.09|24
1625182850000|2021-07-01 23:40:50|2120.35|2111.65|2119.72|2111.02|2120.41|2111.71|2119.62|2110.92|17
1625182860000|2021-07-01 23:41:00|2119.71|2111.01|2119.02|2110.32|2119.71|2111.01|2119.02|2110.32|13
1625182870000|2021-07-01 23:41:10|2119|2110.3|2118.72|2110.02|2119.07|2110.37|2118.62|2109.92|19
1625182880000|2021-07-01 23:41:20|2118.97|2110.27|2118.6|2109.9|2119|2110.3|2118.49|2109.79|25
1625182890000|2021-07-01 23:41:30|2118.69|2109.99|2118.88|2110.18|2119.26|2110.56|2118.68|2109.98|26
1625182900000|2021-07-01 23:41:40|2118.91|2110.21|2118.3|2109.6|2119.01|2110.31|2118.26|2109.56|24
1625182910000|2021-07-01 23:41:50|2118.22|2109.52|2118.05|2109.35|2118.65|2109.95|2118.05|2109.35|24
1625182920000|2021-07-01 23:42:00|2118.02|2109.32|2117.45|2108.75|2118.03|2109.33|2117.45|2108.75|20
1625182930000|2021-07-01 23:42:10|2117.44|2108.74|2117.52|2108.82|2117.52|2108.82|2117.38|2108.68|10
1625182940000|2021-07-01 23:42:20|2117.5|2108.8|2116.63|2107.93|2117.5|2108.8|2116.63|2107.93|14
1625182950000|2021-07-01 23:42:30|2116.62|2107.92|2115.75|2107.05|2116.67|2107.97|2115.75|2107.05|13
1625182960000|2021-07-01 23:42:40|2115.94|2107.24|2116.36|2107.66|2116.56|2107.86|2115.75|2107.05|19
1625182970000|2021-07-01 23:42:50|2116|2107.3|2116.11|2107.41|2116.37|2107.67|2115.89|2107.19|19
1625182980000|2021-07-01 23:43:00|2115.88|2107.18|2115.43|2106.73|2116|2107.3|2115.43|2106.73|15
1625182990000|2021-07-01 23:43:10|2115.36|2106.66|2115.18|2106.48|2115.42|2106.72|2115.11|2106.41|8
1625183000000|2021-07-01 23:43:20|2115.27|2106.57|2114.76|2106.06|2115.27|2106.57|2114.46|2105.76|25
1625183010000|2021-07-01 23:43:30|2114.77|2106.07|2115.21|2106.51|2115.21|2106.51|2114.66|2105.96|25
1625183020000|2021-07-01 23:43:40|2115.16|2106.46|2115.29|2106.59|2115.37|2106.67|2115.15|2106.45|22
1625183030000|2021-07-01 23:43:50|2115.27|2106.57|2114.53|2105.83|2115.32|2106.62|2114.47|2105.77|12
1625183040000|2021-07-01 23:44:00|2114.57|2105.87|2115.69|2106.99|2115.72|2107.02|2114.57|2105.87|16
1625183050000|2021-07-01 23:44:10|2115.67|2106.97|2114.62|2105.92|2115.75|2107.05|2114.47|2105.77|22
1625183060000|2021-07-01 23:44:20|2114.72|2106.02|2116.09|2107.39|2116.09|2107.39|2114.72|2106.02|18
1625183070000|2021-07-01 23:44:30|2116.01|2107.31|2116.18|2107.48|2116.34|2107.64|2115.95|2107.25|16
1625183080000|2021-07-01 23:44:40|2115.86|2107.16|2115.77|2107.07|2116.1|2107.4|2115.67|2106.97|19
1625183090000|2021-07-01 23:44:50|2115.81|2107.11|2115.98|2107.28|2115.98|2107.28|2115.74|2107.04|18
1625183100000|2021-07-01 23:45:00|2116.01|2107.31|2118.21|2109.51|2118.21|2109.51|2116.01|2107.31|21
1625183110000|2021-07-01 23:45:10|2118.24|2109.54|2118.27|2109.57|2118.34|2109.64|2118.05|2109.35|19
1625183120000|2021-07-01 23:45:20|2118.36|2109.66|2118.91|2110.21|2119.05|2110.35|2118.33|2109.63|22
1625183130000|2021-07-01 23:45:30|2119|2110.3|2119.14|2110.44|2119.47|2110.77|2118.64|2109.94|25
1625183140000|2021-07-01 23:45:40|2119.13|2110.43|2120.8|2112.1|2120.8|2112.1|2119.13|2110.43|24
1625183150000|2021-07-01 23:45:50|2120.72|2112.02|2119.89|2111.19|2120.84|2112.14|2119.76|2111.06|22
1625183160000|2021-07-01 23:46:00|2119.9|2111.2|2119.66|2110.96|2120|2111.3|2119.64|2110.94|25
1625183170000|2021-07-01 23:46:10|2119.6|2110.9|2118.06|2109.36|2119.66|2110.96|2117.91|2109.21|26
1625183180000|2021-07-01 23:46:20|2118.28|2109.58|2117.59|2108.89|2118.69|2109.99|2117.49|2108.79|28
1625183190000|2021-07-01 23:46:30|2117.42|2108.72|2117.51|2108.81|2117.68|2108.98|2117.42|2108.72|24
1625183200000|2021-07-01 23:46:40|2117.6|2108.9|2117.01|2108.31|2117.6|2108.9|2116.68|2107.98|21
1625183210000|2021-07-01 23:46:50|2117.06|2108.36|2116.44|2107.74|2117.14|2108.44|2116.44|2107.74|21
1625183220000|2021-07-01 23:47:00|2116.22|2107.52|2115.82|2107.12|2116.22|2107.52|2115.72|2107.02|17
1625183230000|2021-07-01 23:47:10|2115.8|2107.1|2115.83|2107.13|2116.67|2107.97|2115.69|2106.99|18
1625183240000|2021-07-01 23:47:20|2115.84|2107.14|2115.31|2106.61|2115.84|2107.14|2115.22|2106.52|24
1625183250000|2021-07-01 23:47:30|2115.34|2106.64|2116.24|2107.54|2116.4|2107.7|2115.26|2106.56|27
1625183260000|2021-07-01 23:47:40|2116.29|2107.59|2116.98|2108.28|2117.33|2108.63|2115.95|2107.25|29
1625183270000|2021-07-01 23:47:50|2116.68|2107.98|2116.14|2107.44|2116.68|2107.98|2115.99|2107.29|24
1625183280000|2021-07-01 23:48:00|2116.08|2107.38|2117.8|2109.1|2117.91|2109.21|2115.99|2107.29|26
1625183290000|2021-07-01 23:48:10|2117.77|2109.07|2118.41|2109.71|2118.47|2109.77|2117.56|2108.86|24
1625183300000|2021-07-01 23:48:20|2118.42|2109.72|2118.74|2110.04|2118.86|2110.16|2118.42|2109.72|23
1625183310000|2021-07-01 23:48:30|2118.75|2110.05|2118.71|2110.01|2118.82|2110.12|2117.95|2109.25|20
1625183320000|2021-07-01 23:48:40|2118.72|2110.02|2120.6|2111.9|2120.6|2111.9|2118.61|2109.91|23
1625183330000|2021-07-01 23:48:50|2120.22|2111.52|2121.34|2112.64|2121.43|2112.73|2120.2|2111.5|24
1625183340000|2021-07-01 23:49:00|2121.39|2112.69|2121.24|2112.54|2121.62|2112.92|2120.84|2112.14|25
1625183350000|2021-07-01 23:49:10|2121.25|2112.55|2120.81|2112.11|2121.31|2112.61|2120.21|2111.51|27
1625183360000|2021-07-01 23:49:20|2120.67|2111.97|2122.1|2113.4|2122.1|2113.4|2120.65|2111.95|21
1625183370000|2021-07-01 23:49:30|2122.37|2113.67|2125.37|2116.67|2125.37|2116.67|2122.22|2113.52|25
1625183380000|2021-07-01 23:49:40|2125.33|2116.63|2125.41|2116.71|2125.65|2116.95|2125.04|2116.34|26
1625183390000|2021-07-01 23:49:50|2125.42|2116.72|2125.38|2116.68|2125.56|2116.86|2125.14|2116.44|21
1625183400000|2021-07-01 23:50:00|2125.34|2116.64|2125.51|2116.81|2125.59|2116.89|2125.25|2116.55|22
1625183410000|2021-07-01 23:50:10|2125.4|2116.7|2125.6|2116.9|2125.6|2116.9|2125.31|2116.61|24
1625183420000|2021-07-01 23:50:20|2125.39|2116.69|2124.02|2115.32|2125.39|2116.69|2124.02|2115.32|28
1625183430000|2021-07-01 23:50:30|2124.05|2115.35|2121.17|2112.47|2124.11|2115.41|2120.15|2111.45|24
1625183440000|2021-07-01 23:50:40|2120.87|2112.17|2120.97|2112.27|2122.1|2113.4|2120.74|2112.04|27
1625183450000|2021-07-01 23:50:50|2121.52|2112.82|2121.2|2112.5|2121.57|2112.87|2120.84|2112.14|25
1625183460000|2021-07-01 23:51:00|2121|2112.3|2121.49|2112.79|2121.64|2112.94|2120.43|2111.73|25
1625183470000|2021-07-01 23:51:10|2121.44|2112.74|2120.99|2112.29|2121.73|2113.03|2120.99|2112.29|15
1625183480000|2021-07-01 23:51:20|2121.01|2112.31|2120.94|2112.24|2121.07|2112.37|2120.68|2111.98|19
1625183490000|2021-07-01 23:51:30|2120.69|2111.99|2120.42|2111.72|2120.96|2112.26|2120.27|2111.57|14
1625183500000|2021-07-01 23:51:40|2120.41|2111.71|2119.41|2110.71|2120.81|2112.11|2119.39|2110.69|21
1625183510000|2021-07-01 23:51:50|2119.48|2110.78|2119.28|2110.58|2119.5|2110.8|2119.22|2110.52|21
1625183520000|2021-07-01 23:52:00|2119.24|2110.54|2120.58|2111.88|2120.58|2111.88|2119.24|2110.54|26
1625183530000|2021-07-01 23:52:10|2120.5|2111.8|2120.73|2112.03|2121.11|2112.41|2120.5|2111.8|26
1625183540000|2021-07-01 23:52:20|2120.76|2112.06|2121.01|2112.31|2121.64|2112.94|2120.76|2112.06|26
1625183550000|2021-07-01 23:52:30|2121.02|2112.32|2122.21|2113.51|2122.33|2113.63|2120.9|2112.2|27
1625183560000|2021-07-01 23:52:40|2122.24|2113.54|2123.89|2115.19|2123.95|2115.25|2122.24|2113.54|27
1625183570000|2021-07-01 23:52:50|2123.88|2115.18|2123.79|2115.09|2124.15|2115.45|2123.65|2114.95|26
1625183580000|2021-07-01 23:53:00|2123.93|2115.23|2124.35|2115.65|2124.66|2115.96|2123.9|2115.2|26
1625183590000|2021-07-01 23:53:10|2124.23|2115.53|2124.2|2115.5|2124.44|2115.74|2124.06|2115.36|22
1625183600000|2021-07-01 23:53:20|2124.17|2115.47|2124.06|2115.36|2124.62|2115.92|2123.94|2115.24|23
1625183610000|2021-07-01 23:53:30|2124.03|2115.33|2124.56|2115.86|2124.57|2115.87|2124.03|2115.33|19
1625183620000|2021-07-01 23:53:40|2124.55|2115.85|2124.26|2115.56|2124.55|2115.85|2123.96|2115.26|21
1625183630000|2021-07-01 23:53:50|2124.16|2115.46|2124.23|2115.53|2124.23|2115.53|2123.98|2115.28|23
1625183640000|2021-07-01 23:54:00|2124.15|2115.45|2123.79|2115.09|2124.26|2115.56|2123.71|2115.01|18
1625183650000|2021-07-01 23:54:10|2123.84|2115.14|2123.75|2115.05|2123.93|2115.23|2123.72|2115.02|14
1625183660000|2021-07-01 23:54:20|2123.8|2115.1|2123.84|2115.14|2123.92|2115.22|2123.72|2115.02|24
1625183670000|2021-07-01 23:54:30|2123.66|2114.96|2122.91|2114.21|2123.66|2114.96|2122.91|2114.21|24
1625183680000|2021-07-01 23:54:40|2122.98|2114.28|2121.83|2113.13|2123.26|2114.56|2121.83|2113.13|20
1625183690000|2021-07-01 23:54:50|2121.86|2113.16|2119.79|2111.09|2121.86|2113.16|2119.64|2110.94|26
1625183700000|2021-07-01 23:55:00|2119.8|2111.1|2120.44|2111.74|2120.44|2111.74|2119.41|2110.71|20
1625183710000|2021-07-01 23:55:10|2120.36|2111.66|2119.81|2111.11|2120.36|2111.66|2119.67|2110.97|25
1625183720000|2021-07-01 23:55:20|2119.82|2111.12|2120.25|2111.55|2120.6|2111.9|2119.82|2111.12|26
1625183730000|2021-07-01 23:55:30|2120.02|2111.32|2119.89|2111.19|2120.2|2111.5|2119.89|2111.19|10
1625183740000|2021-07-01 23:55:40|2120.12|2111.42|2120.05|2111.35|2120.34|2111.64|2119.69|2110.99|24
1625183750000|2021-07-01 23:55:50|2120.15|2111.45|2120.26|2111.56|2120.26|2111.56|2119.71|2111.01|24
1625183760000|2021-07-01 23:56:00|2120.24|2111.54|2119.49|2110.79|2120.25|2111.55|2119.49|2110.79|24
1625183770000|2021-07-01 23:56:10|2119.47|2110.77|2119.64|2110.94|2119.91|2111.21|2119.47|2110.77|22
1625183780000|2021-07-01 23:56:20|2119.44|2110.74|2118.94|2110.24|2119.49|2110.79|2118.22|2109.52|22
1625183790000|2021-07-01 23:56:30|2119.06|2110.36|2117.57|2108.87|2119.06|2110.36|2117.57|2108.87|22
1625183800000|2021-07-01 23:56:40|2117.75|2109.05|2118.65|2109.95|2118.65|2109.95|2117.68|2108.98|22
1625183810000|2021-07-01 23:56:50|2118.58|2109.88|2115.4|2106.7|2118.58|2109.88|2115.32|2106.62|28
1625183820000|2021-07-01 23:57:00|2115.41|2106.71|2114.88|2106.18|2115.58|2106.88|2114.88|2106.18|22
1625183830000|2021-07-01 23:57:10|2114.93|2106.23|2114.69|2105.99|2114.93|2106.23|2114.55|2105.85|26
1625183840000|2021-07-01 23:57:20|2114.6|2105.9|2112.34|2103.64|2114.6|2105.9|2112.05|2103.35|28
1625183850000|2021-07-01 23:57:30|2112.46|2103.76|2112.72|2104.02|2112.92|2104.22|2112.08|2103.38|26
1625183860000|2021-07-01 23:57:40|2112.82|2104.12|2114.03|2105.33|2114.12|2105.42|2112.82|2104.12|23
1625183870000|2021-07-01 23:57:50|2114.15|2105.45|2113.64|2104.94|2114.15|2105.45|2113.47|2104.77|20
1625183880000|2021-07-01 23:58:00|2113.66|2104.96|2115.2|2106.5|2115.2|2106.5|2113.66|2104.96|22
1625183890000|2021-07-01 23:58:10|2115.42|2106.72|2115.68|2106.98|2116.14|2107.44|2115.05|2106.35|23
1625183900000|2021-07-01 23:58:20|2115.69|2106.99|2115.71|2107.01|2116.35|2107.65|2115.65|2106.95|27
1625183910000|2021-07-01 23:58:30|2115.8|2107.1|2116.91|2108.21|2117.45|2108.75|2115.67|2106.97|20
1625183920000|2021-07-01 23:58:40|2116.95|2108.25|2117.37|2108.67|2117.51|2108.81|2116.85|2108.15|27
1625183930000|2021-07-01 23:58:50|2117.43|2108.73|2117.46|2108.76|2118.02|2109.32|2117.37|2108.67|26
1625183940000|2021-07-01 23:59:00|2117.02|2108.32|2116.76|2108.06|2117.05|2108.35|2116.72|2108.02|16
1625183950000|2021-07-01 23:59:10|2116.72|2108.02|2114.01|2105.31|2116.76|2108.06|2114.01|2105.31|26
1625183960000|2021-07-01 23:59:20|2113.85|2105.15|2113.73|2105.03|2114.08|2105.38|2113.61|2104.91|24
1625183970000|2021-07-01 23:59:30|2113.94|2105.24|2114.7|2106|2114.7|2106|2113.94|2105.24|21
1625183980000|2021-07-01 23:59:40|2114.87|2106.17|2115.25|2106.55|2115.37|2106.67|2114.87|2106.17|25
1625183990000|2021-07-01 23:59:50|2115.14|2106.44|2111.78|2103.08|2115.14|2106.44|2111.78|2103.08|27
1625184000000|2021-07-02 00:00:00|2111.38|2102.68|2111.89|2103.19|2112.2|2103.5|2111.33|2102.63|22
1625184010000|2021-07-02 00:00:10|2111.81|2103.11|2110.56|2101.86|2112.02|2103.32|2110.56|2101.86|26
1625184020000|2021-07-02 00:00:20|2110.48|2101.78|2110.54|2101.84|2111.44|2102.74|2110.36|2101.66|27
1625184030000|2021-07-02 00:00:30|2110.61|2101.91|2110.85|2102.15|2111.21|2102.51|2110.56|2101.86|26
1625184040000|2021-07-02 00:00:40|2110.92|2102.22|2111.98|2103.28|2111.98|2103.28|2110.92|2102.22|25
1625184050000|2021-07-02 00:00:50|2112.01|2103.31|2112.81|2104.11|2112.82|2104.12|2111.91|2103.21|27
1625184060000|2021-07-02 00:01:00|2112.78|2104.08|2113.38|2104.68|2113.38|2104.68|2112.78|2104.08|18
1625184070000|2021-07-02 00:01:10|2113.5|2104.8|2110.41|2101.71|2113.5|2104.8|2110.41|2101.71|26
1625184080000|2021-07-02 00:01:20|2110.32|2101.62|2108.16|2099.46|2110.32|2101.62|2107.49|2098.79|28
1625184090000|2021-07-02 00:01:30|2107.97|2099.27|2106.34|2097.64|2108.53|2099.83|2105.8|2097.1|27
1625184100000|2021-07-02 00:01:40|2106.44|2097.74|2104.94|2096.24|2106.44|2097.74|2102.87|2094.17|28
1625184110000|2021-07-02 00:01:50|2105.08|2096.38|2108.99|2100.29|2109.39|2100.69|2105.08|2096.38|29
1625184120000|2021-07-02 00:02:00|2108.37|2099.67|2105.18|2096.48|2108.37|2099.67|2104.87|2096.17|27
1625184130000|2021-07-02 00:02:10|2105.16|2096.46|2102.94|2094.24|2106.42|2097.72|2102.61|2093.91|28
1625184140000|2021-07-02 00:02:20|2103.17|2094.47|2102.04|2093.34|2103.38|2094.68|2102.04|2093.34|28
1625184150000|2021-07-02 00:02:30|2102.01|2093.31|2105.52|2096.82|2105.52|2096.82|2102.01|2093.31|28
1625184160000|2021-07-02 00:02:40|2105.17|2096.47|2103.06|2094.36|2106.03|2097.33|2103.06|2094.36|28
1625184170000|2021-07-02 00:02:50|2103.15|2094.45|2103.57|2094.87|2104.01|2095.31|2103.15|2094.45|25
1625184180000|2021-07-02 00:03:00|2104.03|2095.33|2103.88|2095.18|2105.55|2096.85|2103.79|2095.09|28
1625184190000|2021-07-02 00:03:10|2103.91|2095.21|2104.1|2095.4|2104.77|2096.07|2103.78|2095.08|28
1625184200000|2021-07-02 00:03:20|2103.96|2095.26|2101.52|2092.82|2103.96|2095.26|2101.33|2092.63|25
1625184210000|2021-07-02 00:03:30|2101.38|2092.68|2103.51|2094.81|2103.88|2095.18|2101.38|2092.68|27
1625184220000|2021-07-02 00:03:40|2103.05|2094.35|2104.09|2095.39|2104.09|2095.39|2102.96|2094.26|23
1625184230000|2021-07-02 00:03:50|2104.03|2095.33|2105.55|2096.85|2105.55|2096.85|2104.03|2095.33|23
1625184240000|2021-07-02 00:04:00|2105.57|2096.87|2109.14|2100.44|2109.14|2100.44|2105.57|2096.87|29
1625184250000|2021-07-02 00:04:10|2109.18|2100.48|2110.26|2101.56|2110.77|2102.07|2108.43|2099.73|26
1625184260000|2021-07-02 00:04:20|2110.25|2101.55|2110.77|2102.07|2110.77|2102.07|2109.53|2100.83|27
1625184270000|2021-07-02 00:04:30|2110.82|2102.12|2111.73|2103.03|2111.73|2103.03|2110.3|2101.6|24
1625184280000|2021-07-02 00:04:40|2111.77|2103.07|2112.22|2103.52|2113.21|2104.51|2111.77|2103.07|26
1625184290000|2021-07-02 00:04:50|2112.29|2103.59|2112.62|2103.92|2113.11|2104.41|2112.29|2103.59|24
1625184300000|2021-07-02 00:05:00|2112.96|2104.26|2112.39|2103.69|2113.06|2104.36|2112.32|2103.62|24
1625184310000|2021-07-02 00:05:10|2112.52|2103.82|2115.81|2107.11|2115.81|2107.11|2112.52|2103.82|26
1625184320000|2021-07-02 00:05:20|2115.97|2107.27|2116.97|2108.27|2116.97|2108.27|2115.97|2107.27|25
1625184330000|2021-07-02 00:05:30|2117.28|2108.58|2117.29|2108.59|2117.7|2109|2116.47|2107.77|27
1625184340000|2021-07-02 00:05:40|2117.27|2108.57|2117.69|2108.99|2117.91|2109.21|2116.96|2108.26|26
1625184350000|2021-07-02 00:05:50|2117.68|2108.98|2118.5|2109.8|2118.82|2110.12|2117.68|2108.98|25
1625184360000|2021-07-02 00:06:00|2118.51|2109.81|2117.41|2108.71|2118.81|2110.11|2117.19|2108.49|25
1625184370000|2021-07-02 00:06:10|2117.37|2108.67|2116.32|2107.62|2117.37|2108.67|2116.32|2107.62|27
1625184380000|2021-07-02 00:06:20|2116.25|2107.55|2118.5|2109.8|2118.5|2109.8|2115.86|2107.16|27
1625184390000|2021-07-02 00:06:30|2118.39|2109.69|2117.9|2109.2|2118.39|2109.69|2117.9|2109.2|24
1625184400000|2021-07-02 00:06:40|2117.91|2109.21|2117.87|2109.17|2118.21|2109.51|2117.67|2108.97|24
1625184410000|2021-07-02 00:06:50|2117.85|2109.15|2119.17|2110.47|2119.19|2110.49|2117.85|2109.15|23
1625184420000|2021-07-02 00:07:00|2118.78|2110.08|2119.78|2111.08|2119.92|2111.22|2118.77|2110.07|24
1625184430000|2021-07-02 00:07:10|2119.84|2111.14|2122.72|2114.02|2122.72|2114.02|2119.79|2111.09|27
1625184440000|2021-07-02 00:07:20|2122.62|2113.92|2123.84|2115.14|2124.09|2115.39|2122.29|2113.59|28
1625184450000|2021-07-02 00:07:30|2124.01|2115.31|2124.66|2115.96|2125.68|2116.98|2124.01|2115.31|28
1625184460000|2021-07-02 00:07:40|2124.63|2115.93|2123.67|2114.97|2124.78|2116.08|2123.24|2114.54|28
1625184470000|2021-07-02 00:07:50|2123.65|2114.95|2125.03|2116.33|2125.26|2116.56|2123.65|2114.95|27
1625184480000|2021-07-02 00:08:00|2125.04|2116.34|2123.37|2114.67|2125.04|2116.34|2122.79|2114.09|28
1625184490000|2021-07-02 00:08:10|2123.48|2114.78|2125.39|2116.69|2125.52|2116.82|2123.36|2114.66|27
1625184500000|2021-07-02 00:08:20|2125.52|2116.82|2126.01|2117.31|2126.06|2117.36|2125.4|2116.7|28
1625184510000|2021-07-02 00:08:30|2126.02|2117.32|2125.56|2116.86|2126.04|2117.34|2125.42|2116.72|23
1625184520000|2021-07-02 00:08:40|2125.6|2116.9|2126.13|2117.43|2127.12|2118.42|2125.6|2116.9|28
1625184530000|2021-07-02 00:08:50|2126.09|2117.39|2126.28|2117.58|2126.31|2117.61|2126.03|2117.33|24
1625184540000|2021-07-02 00:09:00|2126.29|2117.59|2128.89|2120.19|2129.42|2120.72|2126.29|2117.59|26
1625184550000|2021-07-02 00:09:10|2129.02|2120.32|2129.15|2120.45|2129.15|2120.45|2128.01|2119.31|26
1625184560000|2021-07-02 00:09:20|2129.23|2120.53|2128.49|2119.79|2129.36|2120.66|2128.42|2119.72|26
1625184570000|2021-07-02 00:09:30|2128.43|2119.73|2129|2120.3|2129|2120.3|2127.55|2118.85|29
1625184580000|2021-07-02 00:09:40|2128.61|2119.91|2129.98|2121.28|2131.52|2122.82|2128.57|2119.87|28
1625184590000|2021-07-02 00:09:50|2129.93|2121.23|2129.72|2121.02|2130.46|2121.76|2129.43|2120.73|28
1625184600000|2021-07-02 00:10:00|2129.92|2121.22|2129.05|2120.35|2129.92|2121.22|2128.76|2120.06|26
1625184610000|2021-07-02 00:10:10|2128.99|2120.29|2128.02|2119.32|2128.99|2120.29|2127.95|2119.25|27
1625184620000|2021-07-02 00:10:20|2128.11|2119.41|2128.53|2119.83|2128.53|2119.83|2128.08|2119.38|20
1625184630000|2021-07-02 00:10:30|2128.49|2119.79|2129.63|2120.93|2129.71|2121.01|2128.3|2119.6|25
1625184640000|2021-07-02 00:10:40|2129.98|2121.28|2130.11|2121.41|2130.29|2121.59|2129.76|2121.06|22
1625184650000|2021-07-02 00:10:50|2130.12|2121.42|2130.76|2122.06|2130.76|2122.06|2130.12|2121.42|23
1625184660000|2021-07-02 00:11:00|2130.84|2122.14|2133.43|2124.73|2133.43|2124.73|2130.84|2122.14|25
1625184670000|2021-07-02 00:11:10|2133.6|2124.9|2136.32|2127.62|2136.74|2128.04|2133.6|2124.9|27
1625184680000|2021-07-02 00:11:20|2136.39|2127.69|2137.28|2128.58|2137.72|2129.02|2136.18|2127.48|27
1625184690000|2021-07-02 00:11:30|2137.23|2128.53|2138.13|2129.43|2138.62|2129.92|2137.23|2128.53|27
1625184700000|2021-07-02 00:11:40|2138.29|2129.59|2138.08|2129.38|2138.51|2129.81|2137.88|2129.18|25
1625184710000|2021-07-02 00:11:50|2138.29|2129.59|2137.73|2129.03|2138.79|2130.09|2136.82|2128.12|29
1625184720000|2021-07-02 00:12:00|2137.79|2129.09|2134.9|2126.2|2138.17|2129.47|2134.9|2126.2|27
1625184730000|2021-07-02 00:12:10|2135.06|2126.36|2134.38|2125.68|2135.09|2126.39|2134.33|2125.63|25
1625184740000|2021-07-02 00:12:20|2134.32|2125.62|2133.79|2125.09|2134.51|2125.81|2133.79|2125.09|25
1625184750000|2021-07-02 00:12:30|2133.85|2125.15|2137.23|2128.53|2137.23|2128.53|2133.85|2125.15|28
1625184760000|2021-07-02 00:12:40|2137.4|2128.7|2136.89|2128.19|2137.66|2128.96|2136.39|2127.69|28
1625184770000|2021-07-02 00:12:50|2136.91|2128.21|2136.47|2127.77|2137.03|2128.33|2136.21|2127.51|25
1625184780000|2021-07-02 00:13:00|2136.45|2127.75|2136.83|2128.13|2136.94|2128.24|2136.03|2127.33|25
1625184790000|2021-07-02 00:13:10|2137.04|2128.34|2134.7|2126|2137.06|2128.36|2134.7|2126|28
1625184800000|2021-07-02 00:13:20|2134.84|2126.14|2134.09|2125.39|2135.52|2126.82|2133.97|2125.27|26
1625184810000|2021-07-02 00:13:30|2134.01|2125.31|2133.89|2125.19|2134.76|2126.06|2133.85|2125.15|27
1625184820000|2021-07-02 00:13:40|2133.95|2125.25|2132.24|2123.54|2134.33|2125.63|2132.16|2123.46|27
1625184830000|2021-07-02 00:13:50|2132.14|2123.44|2132.11|2123.41|2132.78|2124.08|2131.7|2123|27
1625184840000|2021-07-02 00:14:00|2131.85|2123.15|2131.92|2123.22|2132.13|2123.43|2131.75|2123.05|26
1625184850000|2021-07-02 00:14:10|2131.76|2123.06|2132.06|2123.36|2132.15|2123.45|2131.76|2123.06|22
1625184860000|2021-07-02 00:14:20|2132.16|2123.46|2133.83|2125.13|2133.83|2125.13|2131.86|2123.16|27
1625184870000|2021-07-02 00:14:30|2133.97|2125.27|2134.3|2125.6|2134.3|2125.6|2133.74|2125.04|25
1625184880000|2021-07-02 00:14:40|2134.5|2125.8|2135.55|2126.85|2136.01|2127.31|2134.5|2125.8|26
1625184890000|2021-07-02 00:14:50|2135.25|2126.55|2133.97|2125.27|2135.25|2126.55|2133.88|2125.18|27
1625184900000|2021-07-02 00:15:00|2133.88|2125.18|2135.5|2126.8|2135.6|2126.9|2133.72|2125.02|25
1625184910000|2021-07-02 00:15:10|2135.55|2126.85|2137.19|2128.49|2137.33|2128.63|2135.55|2126.85|27
1625184920000|2021-07-02 00:15:20|2137.18|2128.48|2136.94|2128.24|2137.33|2128.63|2136.5|2127.8|24
1625184930000|2021-07-02 00:15:30|2136.92|2128.22|2136.84|2128.14|2137.1|2128.4|2136.6|2127.9|25
1625184940000|2021-07-02 00:15:40|2136.91|2128.21|2136.17|2127.47|2136.91|2128.21|2136.13|2127.43|24
1625184950000|2021-07-02 00:15:50|2136.15|2127.45|2135.44|2126.74|2136.51|2127.81|2135.44|2126.74|23
1625184960000|2021-07-02 00:16:00|2135.38|2126.68|2134.86|2126.16|2135.41|2126.71|2134.41|2125.71|26
1625184970000|2021-07-02 00:16:10|2135.13|2126.43|2133.83|2125.13|2135.13|2126.43|2133.78|2125.08|25
1625184980000|2021-07-02 00:16:20|2133.85|2125.15|2133.3|2124.6|2133.91|2125.21|2133.14|2124.44|28
1625184990000|2021-07-02 00:16:30|2133.25|2124.55|2132.88|2124.18|2134.14|2125.44|2132.88|2124.18|25
1625185000000|2021-07-02 00:16:40|2132.99|2124.29|2132.75|2124.05|2133.17|2124.47|2132.71|2124.01|20
1625185010000|2021-07-02 00:16:50|2132.83|2124.13|2133.45|2124.75|2133.69|2124.99|2132.71|2124.01|25
1625185020000|2021-07-02 00:17:00|2133.38|2124.68|2133.33|2124.63|2133.43|2124.73|2133.17|2124.47|17
1625185030000|2021-07-02 00:17:10|2133.3|2124.6|2133.05|2124.35|2133.37|2124.67|2133.05|2124.35|20
1625185040000|2021-07-02 00:17:20|2133.08|2124.38|2132.38|2123.68|2133.09|2124.39|2132.33|2123.63|20
1625185050000|2021-07-02 00:17:30|2132.35|2123.65|2132.42|2123.72|2132.51|2123.81|2132.35|2123.65|25
1625185060000|2021-07-02 00:17:40|2132.4|2123.7|2132.24|2123.54|2133.21|2124.51|2132.23|2123.53|22
1625185070000|2021-07-02 00:17:50|2132.26|2123.56|2131.42|2122.72|2132.32|2123.62|2131.42|2122.72|22
1625185080000|2021-07-02 00:18:00|2131.34|2122.64|2131.84|2123.14|2132.04|2123.34|2131.32|2122.62|20
1625185090000|2021-07-02 00:18:10|2131.58|2122.88|2131.47|2122.77|2131.73|2123.03|2131.33|2122.63|20
1625185100000|2021-07-02 00:18:20|2131.34|2122.64|2131.06|2122.36|2131.54|2122.84|2131.06|2122.36|23
1625185110000|2021-07-02 00:18:30|2131.08|2122.38|2130.64|2121.94|2131.16|2122.46|2130.62|2121.92|24
1625185120000|2021-07-02 00:18:40|2130.67|2121.97|2130.57|2121.87|2131.16|2122.46|2130.46|2121.76|20
1625185130000|2021-07-02 00:18:50|2130.79|2122.09|2130.79|2122.09|2130.91|2122.21|2130.71|2122.01|16
1625185140000|2021-07-02 00:19:00|2130.82|2122.12|2132.45|2123.75|2132.45|2123.75|2130.76|2122.06|18
1625185150000|2021-07-02 00:19:10|2132.55|2123.85|2133.4|2124.7|2133.4|2124.7|2132.31|2123.61|23
1625185160000|2021-07-02 00:19:20|2133|2124.3|2132.76|2124.06|2133.39|2124.69|2132.72|2124.02|18
1625185170000|2021-07-02 00:19:30|2132.77|2124.07|2131.26|2122.56|2132.77|2124.07|2131.24|2122.54|27
1625185180000|2021-07-02 00:19:40|2131.24|2122.54|2130.98|2122.28|2131.25|2122.55|2130.85|2122.15|22
1625185190000|2021-07-02 00:19:50|2131.04|2122.34|2131.02|2122.32|2131.49|2122.79|2130.95|2122.25|26
1625185200000|2021-07-02 00:20:00|2131.06|2122.36|2131.52|2122.82|2131.7|2123|2131.06|2122.36|26
1625185210000|2021-07-02 00:20:10|2131.48|2122.78|2132.4|2123.7|2132.4|2123.7|2131.48|2122.78|26
1625185220000|2021-07-02 00:20:20|2132.41|2123.71|2132.82|2124.12|2133.29|2124.59|2132.41|2123.71|26
1625185230000|2021-07-02 00:20:30|2132.8|2124.1|2133.36|2124.66|2133.49|2124.79|2132.72|2124.02|26
1625185240000|2021-07-02 00:20:40|2133.5|2124.8|2134.67|2125.97|2135.18|2126.48|2133.5|2124.8|29
1625185250000|2021-07-02 00:20:50|2134.85|2126.15|2133.89|2125.19|2134.85|2126.15|2133.63|2124.93|28
1625185260000|2021-07-02 00:21:00|2133.91|2125.21|2134.39|2125.69|2134.39|2125.69|2133.8|2125.1|26
1625185270000|2021-07-02 00:21:10|2134.4|2125.7|2134.52|2125.82|2134.58|2125.88|2134.07|2125.37|27
1625185280000|2021-07-02 00:21:20|2134.53|2125.83|2134.46|2125.76|2134.57|2125.87|2134.11|2125.41|24
1625185290000|2021-07-02 00:21:30|2134.35|2125.65|2133.89|2125.19|2134.36|2125.66|2133.85|2125.15|19
1625185300000|2021-07-02 00:21:40|2133.88|2125.18|2133.14|2124.44|2133.88|2125.18|2133.06|2124.36|21
1625185310000|2021-07-02 00:21:50|2133.09|2124.39|2133.04|2124.34|2133.15|2124.45|2132.84|2124.14|20
1625185320000|2021-07-02 00:22:00|2133.02|2124.32|2133.77|2125.07|2133.85|2125.15|2133|2124.3|23
1625185330000|2021-07-02 00:22:10|2133.78|2125.08|2133.94|2125.24|2134.09|2125.39|2133.68|2124.98|14
1625185340000|2021-07-02 00:22:20|2133.84|2125.14|2133.98|2125.28|2134.05|2125.35|2133.76|2125.06|13
1625185350000|2021-07-02 00:22:30|2133.97|2125.27|2134.22|2125.52|2134.22|2125.52|2133.78|2125.08|14
1625185360000|2021-07-02 00:22:40|2134.26|2125.56|2133.88|2125.18|2134.39|2125.69|2133.37|2124.67|27
1625185370000|2021-07-02 00:22:50|2133.83|2125.13|2134.82|2126.12|2134.87|2126.17|2133.83|2125.13|27
1625185380000|2021-07-02 00:23:00|2134.83|2126.13|2134.67|2125.97|2134.87|2126.17|2134.16|2125.46|27
1625185390000|2021-07-02 00:23:10|2134.66|2125.96|2134.1|2125.4|2134.69|2125.99|2134.07|2125.37|21
1625185400000|2021-07-02 00:23:20|2134.12|2125.42|2134.2|2125.5|2134.25|2125.55|2134.12|2125.42|10
1625185410000|2021-07-02 00:23:30|2134.25|2125.55|2133.44|2124.74|2134.25|2125.55|2133.37|2124.67|16
1625185420000|2021-07-02 00:23:40|2133.45|2124.75|2133.41|2124.71|2133.96|2125.26|2133.41|2124.71|27
1625185430000|2021-07-02 00:23:50|2133.42|2124.72|2133.07|2124.37|2133.54|2124.84|2132.97|2124.27|20
1625185440000|2021-07-02 00:24:00|2133.08|2124.38|2132.92|2124.22|2133.08|2124.38|2132.76|2124.06|24
1625185450000|2021-07-02 00:24:10|2132.81|2124.11|2132.09|2123.39|2133.14|2124.44|2132.09|2123.39|19
1625185460000|2021-07-02 00:24:20|2131.9|2123.2|2131.41|2122.71|2131.9|2123.2|2130.59|2121.89|27
1625185470000|2021-07-02 00:24:30|2131.31|2122.61|2130.96|2122.26|2131.31|2122.61|2130.59|2121.89|26
1625185480000|2021-07-02 00:24:40|2130.98|2122.28|2129.51|2120.81|2131.09|2122.39|2129.51|2120.81|28
1625185490000|2021-07-02 00:24:50|2129.53|2120.83|2130.11|2121.41|2130.16|2121.46|2129.42|2120.72|27
1625185500000|2021-07-02 00:25:00|2129.83|2121.13|2129.35|2120.65|2130.1|2121.4|2129.35|2120.65|23
1625185510000|2021-07-02 00:25:10|2129.38|2120.68|2129.1|2120.4|2129.53|2120.83|2129.1|2120.4|20
1625185520000|2021-07-02 00:25:20|2129.12|2120.42|2130.19|2121.49|2130.27|2121.57|2129.12|2120.42|24
1625185530000|2021-07-02 00:25:30|2130.21|2121.51|2129.42|2120.72|2130.25|2121.55|2129.42|2120.72|20
1625185540000|2021-07-02 00:25:40|2129.3|2120.6|2129.09|2120.39|2129.31|2120.61|2128.86|2120.16|23
1625185550000|2021-07-02 00:25:50|2129.17|2120.47|2128.83|2120.13|2129.17|2120.47|2128.73|2120.03|22
1625185560000|2021-07-02 00:26:00|2128.85|2120.15|2130.1|2121.4|2130.1|2121.4|2128.84|2120.14|21
1625185570000|2021-07-02 00:26:10|2130.13|2121.43|2130.07|2121.37|2130.13|2121.43|2129.87|2121.17|20
1625185580000|2021-07-02 00:26:20|2130.08|2121.38|2129.81|2121.11|2130.11|2121.41|2129.81|2121.11|15
1625185590000|2021-07-02 00:26:30|2129.82|2121.12|2129.26|2120.56|2129.91|2121.21|2129.25|2120.55|22
1625185600000|2021-07-02 00:26:40|2129.27|2120.57|2129.41|2120.71|2129.45|2120.75|2128.95|2120.25|22
1625185610000|2021-07-02 00:26:50|2129.28|2120.58|2127.87|2119.17|2129.29|2120.59|2127.83|2119.13|21
1625185620000|2021-07-02 00:27:00|2127.85|2119.15|2127.96|2119.26|2128.14|2119.44|2127.67|2118.97|23
1625185630000|2021-07-02 00:27:10|2127.88|2119.18|2128.53|2119.83|2128.55|2119.85|2127.88|2119.18|21
1625185640000|2021-07-02 00:27:20|2128.54|2119.84|2129.05|2120.35|2129.08|2120.38|2128.53|2119.83|24
1625185650000|2021-07-02 00:27:30|2129.04|2120.34|2128.68|2119.98|2129.04|2120.34|2128.57|2119.87|23
1625185660000|2021-07-02 00:27:40|2128.56|2119.86|2129.16|2120.46|2129.16|2120.46|2128.48|2119.78|18
1625185670000|2021-07-02 00:27:50|2129.17|2120.47|2128.71|2120.01|2129.24|2120.54|2128.49|2119.79|21
1625185680000|2021-07-02 00:28:00|2128.68|2119.98|2128.88|2120.18|2128.92|2120.22|2128.6|2119.9|22
1625185690000|2021-07-02 00:28:10|2128.85|2120.15|2128.94|2120.24|2129|2120.3|2128.83|2120.13|24
1625185700000|2021-07-02 00:28:20|2128.95|2120.25|2128.7|2120|2128.95|2120.25|2128.65|2119.95|19
1625185710000|2021-07-02 00:28:30|2128.69|2119.99|2131.24|2122.54|2131.49|2122.79|2128.69|2119.99|23
1625185720000|2021-07-02 00:28:40|2131.2|2122.5|2130.87|2122.17|2131.74|2123.04|2130.73|2122.03|24
1625185730000|2021-07-02 00:28:50|2130.85|2122.15|2131.41|2122.71|2131.72|2123.02|2130.71|2122.01|19
1625185740000|2021-07-02 00:29:00|2131.57|2122.87|2132.75|2124.05|2132.75|2124.05|2131.28|2122.58|21
1625185750000|2021-07-02 00:29:10|2132.71|2124.01|2131.63|2122.93|2132.79|2124.09|2131.63|2122.93|16
1625185760000|2021-07-02 00:29:20|2131.43|2122.73|2130.55|2121.85|2131.43|2122.73|2130.31|2121.61|24
1625185770000|2021-07-02 00:29:30|2130.6|2121.9|2129.24|2120.54|2130.6|2121.9|2129.24|2120.54|20
1625185780000|2021-07-02 00:29:40|2129.26|2120.56|2129.3|2120.6|2131.35|2122.65|2129.24|2120.54|23
1625185790000|2021-07-02 00:29:50|2129.31|2120.61|2127.93|2119.23|2129.37|2120.67|2127.9|2119.2|22
1625185800000|2021-07-02 00:30:00|2127.94|2119.24|2128.95|2120.25|2129.09|2120.39|2127.89|2119.19|22
1625185810000|2021-07-02 00:30:10|2128.9|2120.2|2127.98|2119.28|2128.9|2120.2|2127.76|2119.06|23
1625185820000|2021-07-02 00:30:20|2128.11|2119.41|2127.72|2119.02|2128.31|2119.61|2127.69|2118.99|24
1625185830000|2021-07-02 00:30:30|2127.71|2119.01|2127.67|2118.97|2127.72|2119.02|2127.63|2118.93|13
1625185840000|2021-07-02 00:30:40|2127.71|2119.01|2129.28|2120.58|2129.28|2120.58|2127.7|2119|25
1625185850000|2021-07-02 00:30:50|2129.35|2120.65|2130.02|2121.32|2130.02|2121.32|2129.35|2120.65|23
1625185860000|2021-07-02 00:31:00|2130.03|2121.33|2130.04|2121.34|2130.12|2121.42|2129.73|2121.03|23
1625185870000|2021-07-02 00:31:10|2130.05|2121.35|2129.23|2120.53|2130.05|2121.35|2129.14|2120.44|23
1625185880000|2021-07-02 00:31:20|2129.41|2120.71|2128.62|2119.92|2129.41|2120.71|2128.56|2119.86|25
1625185890000|2021-07-02 00:31:30|2128.67|2119.97|2128.52|2119.82|2128.78|2120.08|2128.49|2119.79|22
1625185900000|2021-07-02 00:31:40|2128.57|2119.87|2128.47|2119.77|2128.68|2119.98|2128.35|2119.65|15
1625185910000|2021-07-02 00:31:50|2128.29|2119.59|2128.42|2119.72|2128.65|2119.95|2128.29|2119.59|17
1625185920000|2021-07-02 00:32:00|2128.46|2119.76|2128.44|2119.74|2128.55|2119.85|2128.43|2119.73|21
1625185930000|2021-07-02 00:32:10|2128.5|2119.8|2128.51|2119.81|2128.67|2119.97|2128.44|2119.74|23
1625185940000|2021-07-02 00:32:20|2128.53|2119.83|2129.16|2120.46|2129.34|2120.64|2128.51|2119.81|26
1625185950000|2021-07-02 00:32:30|2129.14|2120.44|2128.67|2119.97|2129.78|2121.08|2128.67|2119.97|27
1625185960000|2021-07-02 00:32:40|2128.73|2120.03|2128.47|2119.77|2128.73|2120.03|2128.32|2119.62|16
1625185970000|2021-07-02 00:32:50|2128.62|2119.92|2128.81|2120.11|2129.01|2120.31|2128.42|2119.72|20
1625185980000|2021-07-02 00:33:00|2128.68|2119.98|2128.6|2119.9|2128.68|2119.98|2128.32|2119.62|27
1625185990000|2021-07-02 00:33:10|2128.51|2119.81|2128.64|2119.94|2128.73|2120.03|2128.45|2119.75|20
1625186000000|2021-07-02 00:33:20|2128.65|2119.95|2128.34|2119.64|2128.65|2119.95|2128.34|2119.64|14
1625186010000|2021-07-02 00:33:30|2128.33|2119.63|2128.15|2119.45|2128.39|2119.69|2128.13|2119.43|16
1625186020000|2021-07-02 00:33:40|2128.32|2119.62|2127.59|2118.89|2128.84|2120.14|2127.56|2118.86|24
1625186030000|2021-07-02 00:33:50|2127.66|2118.96|2128.39|2119.69|2128.43|2119.73|2127.61|2118.91|22
1625186040000|2021-07-02 00:34:00|2128.29|2119.59|2130.04|2121.34|2130.04|2121.34|2128.29|2119.59|28
1625186050000|2021-07-02 00:34:10|2130.06|2121.36|2129.35|2120.65|2130.2|2121.5|2129.35|2120.65|27
1625186060000|2021-07-02 00:34:20|2129.08|2120.38|2129.09|2120.39|2129.47|2120.77|2129.02|2120.32|20
1625186070000|2021-07-02 00:34:30|2129.11|2120.41|2129.12|2120.42|2129.79|2121.09|2129.05|2120.35|26
1625186080000|2021-07-02 00:34:40|2129.16|2120.46|2129.84|2121.14|2129.84|2121.14|2129.15|2120.45|21
1625186090000|2021-07-02 00:34:50|2129.85|2121.15|2129.21|2120.51|2129.85|2121.15|2129.03|2120.33|26
1625186100000|2021-07-02 00:35:00|2129.2|2120.5|2128.83|2120.13|2129.21|2120.51|2128.83|2120.13|26
1625186110000|2021-07-02 00:35:10|2128.84|2120.14|2129.66|2120.96|2129.75|2121.05|2128.84|2120.14|27
1625186120000|2021-07-02 00:35:20|2129.67|2120.97|2129.03|2120.33|2129.67|2120.97|2129.03|2120.33|22
1625186130000|2021-07-02 00:35:30|2128.98|2120.28|2128.49|2119.79|2128.99|2120.29|2128.47|2119.77|22
1625186140000|2021-07-02 00:35:40|2128.5|2119.8|2129.27|2120.57|2129.27|2120.57|2127.99|2119.29|25
1625186150000|2021-07-02 00:35:50|2129.32|2120.62|2129.76|2121.06|2129.79|2121.09|2129.13|2120.43|23
1625186160000|2021-07-02 00:36:00|2129.78|2121.08|2131.41|2122.71|2131.41|2122.71|2129.77|2121.07|27
1625186170000|2021-07-02 00:36:10|2131.47|2122.77|2132.16|2123.46|2132.16|2123.46|2131.47|2122.77|25
1625186180000|2021-07-02 00:36:20|2131.77|2123.07|2130.55|2121.85|2131.77|2123.07|2130.55|2121.85|25
1625186190000|2021-07-02 00:36:30|2130.47|2121.77|2130.96|2122.26|2130.96|2122.26|2129.85|2121.15|25
1625186200000|2021-07-02 00:36:40|2130.95|2122.25|2130.34|2121.64|2130.95|2122.25|2130.34|2121.64|23
1625186210000|2021-07-02 00:36:50|2130.31|2121.61|2129.37|2120.67|2130.31|2121.61|2128.84|2120.14|24
1625186220000|2021-07-02 00:37:00|2129.39|2120.69|2129.51|2120.81|2129.51|2120.81|2129.15|2120.45|28
1625186230000|2021-07-02 00:37:10|2129.8|2121.1|2130.24|2121.54|2130.24|2121.54|2129.71|2121.01|24
1625186240000|2021-07-02 00:37:20|2130.19|2121.49|2129.96|2121.26|2130.2|2121.5|2129.82|2121.12|25
1625186250000|2021-07-02 00:37:30|2129.97|2121.27|2131.15|2122.45|2131.15|2122.45|2129.97|2121.27|23
1625186260000|2021-07-02 00:37:40|2130.85|2122.15|2130.39|2121.69|2131.1|2122.4|2130.07|2121.37|28
1625186270000|2021-07-02 00:37:50|2130.41|2121.71|2130.54|2121.84|2131.12|2122.42|2130.33|2121.63|24
1625186280000|2021-07-02 00:38:00|2130.49|2121.79|2132.4|2123.7|2132.4|2123.7|2130.49|2121.79|24
1625186290000|2021-07-02 00:38:10|2132.31|2123.61|2133.47|2124.77|2133.47|2124.77|2131.98|2123.28|19
1625186300000|2021-07-02 00:38:20|2133.44|2124.74|2133.27|2124.57|2133.6|2124.9|2132.95|2124.25|16
1625186310000|2021-07-02 00:38:30|2133.31|2124.61|2132.48|2123.78|2133.51|2124.81|2132.48|2123.78|21
1625186320000|2021-07-02 00:38:40|2132.37|2123.67|2131.74|2123.04|2132.37|2123.67|2131.51|2122.81|20
1625186330000|2021-07-02 00:38:50|2131.64|2122.94|2130.7|2122|2131.64|2122.94|2130.68|2121.98|22
1625186340000|2021-07-02 00:39:00|2130.84|2122.14|2130.87|2122.17|2130.96|2122.26|2130.76|2122.06|22
1625186350000|2021-07-02 00:39:10|2130.86|2122.16|2132.69|2123.99|2132.73|2124.03|2130.83|2122.13|27
1625186360000|2021-07-02 00:39:20|2132.48|2123.78|2132.08|2123.38|2132.72|2124.02|2132.04|2123.34|27
1625186370000|2021-07-02 00:39:30|2132.09|2123.39|2132.15|2123.45|2132.54|2123.84|2131.85|2123.15|26
1625186380000|2021-07-02 00:39:40|2132.12|2123.42|2132.31|2123.61|2132.92|2124.22|2131.82|2123.12|21
1625186390000|2021-07-02 00:39:50|2132.26|2123.56|2132.35|2123.65|2132.42|2123.72|2132.07|2123.37|17
1625186400000|2021-07-02 00:40:00|2132.2|2123.5|2131.64|2122.94|2132.2|2123.5|2131.59|2122.89|21
1625186410000|2021-07-02 00:40:10|2131.63|2122.93|2131.62|2122.92|2131.71|2123.01|2131.45|2122.75|25
1625186420000|2021-07-02 00:40:20|2131.67|2122.97|2132.02|2123.32|2132.02|2123.32|2131.67|2122.97|17
1625186430000|2021-07-02 00:40:30|2132.01|2123.31|2132.52|2123.82|2133.36|2124.66|2132.01|2123.31|25
1625186440000|2021-07-02 00:40:40|2132.42|2123.72|2132.19|2123.49|2132.46|2123.76|2132.12|2123.42|22
1625186450000|2021-07-02 00:40:50|2132.2|2123.5|2132.34|2123.64|2132.68|2123.98|2132.2|2123.5|22
1625186460000|2021-07-02 00:41:00|2132.36|2123.66|2132.98|2124.28|2133.05|2124.35|2132.36|2123.66|21
1625186470000|2021-07-02 00:41:10|2132.93|2124.23|2132.96|2124.26|2133.39|2124.69|2132.8|2124.1|19
1625186480000|2021-07-02 00:41:20|2132.95|2124.25|2133.18|2124.48|2133.48|2124.78|2132.95|2124.25|19
1625186490000|2021-07-02 00:41:30|2133.19|2124.49|2133.26|2124.56|2133.3|2124.6|2133.06|2124.36|24
1625186500000|2021-07-02 00:41:40|2133.32|2124.62|2133.4|2124.7|2133.4|2124.7|2133.18|2124.48|19
1625186510000|2021-07-02 00:41:50|2133.41|2124.71|2133.97|2125.27|2133.98|2125.28|2133.27|2124.57|17
1625186520000|2021-07-02 00:42:00|2134.01|2125.31|2133.52|2124.82|2134.1|2125.4|2133.52|2124.82|19
1625186530000|2021-07-02 00:42:10|2133.56|2124.86|2132.87|2124.17|2133.59|2124.89|2132.87|2124.17|16
1625186540000|2021-07-02 00:42:20|2132.91|2124.21|2132.6|2123.9|2132.97|2124.27|2132.5|2123.8|16
1625186550000|2021-07-02 00:42:30|2132.61|2123.91|2133.1|2124.4|2133.42|2124.72|2132.59|2123.89|24
1625186560000|2021-07-02 00:42:40|2133.08|2124.38|2133.4|2124.7|2133.4|2124.7|2132.52|2123.82|23
1625186570000|2021-07-02 00:42:50|2133.34|2124.64|2133.7|2125|2133.75|2125.05|2133.34|2124.64|20
1625186580000|2021-07-02 00:43:00|2133.71|2125.01|2133.98|2125.28|2134.05|2125.35|2133.71|2125.01|26
1625186590000|2021-07-02 00:43:10|2133.99|2125.29|2134.12|2125.42|2134.27|2125.57|2133.86|2125.16|24
1625186600000|2021-07-02 00:43:20|2134.1|2125.4|2133.39|2124.69|2134.15|2125.45|2133.36|2124.66|20
1625186610000|2021-07-02 00:43:30|2133.53|2124.83|2133.72|2125.02|2133.72|2125.02|2133.51|2124.81|25
1625186620000|2021-07-02 00:43:40|2133.65|2124.95|2133.35|2124.65|2133.7|2125|2133.29|2124.59|27
1625186630000|2021-07-02 00:43:50|2133.33|2124.63|2131.98|2123.28|2133.33|2124.63|2131.98|2123.28|23
1625186640000|2021-07-02 00:44:00|2131.97|2123.27|2132.4|2123.7|2132.44|2123.74|2131.95|2123.25|26
1625186650000|2021-07-02 00:44:10|2132.33|2123.63|2132.46|2123.76|2132.83|2124.13|2132.27|2123.57|26
1625186660000|2021-07-02 00:44:20|2132.52|2123.82|2132.7|2124|2132.75|2124.05|2132.45|2123.75|20
1625186670000|2021-07-02 00:44:30|2132.69|2123.99|2132.72|2124.02|2132.73|2124.03|2132.47|2123.77|20
1625186680000|2021-07-02 00:44:40|2132.76|2124.06|2132.71|2124.01|2132.91|2124.21|2132.66|2123.96|20
1625186690000|2021-07-02 00:44:50|2132.69|2123.99|2132.79|2124.09|2132.81|2124.11|2132.63|2123.93|19
1625186700000|2021-07-02 00:45:00|2132.76|2124.06|2133.76|2125.06|2133.76|2125.06|2132.76|2124.06|24
1625186710000|2021-07-02 00:45:10|2133.84|2125.14|2133.81|2125.11|2133.84|2125.14|2133.81|2125.11|4
1625186720000|2021-07-02 00:45:20|2133.8|2125.1|2133.75|2125.05|2133.81|2125.11|2133.36|2124.66|13
1625186730000|2021-07-02 00:45:30|2133.74|2125.04|2133.78|2125.08|2133.78|2125.08|2133.65|2124.95|17
1625186740000|2021-07-02 00:45:40|2133.8|2125.1|2134.14|2125.44|2134.15|2125.45|2133.7|2125|19
1625186750000|2021-07-02 00:45:50|2134.17|2125.47|2133.79|2125.09|2134.17|2125.47|2133.79|2125.09|11
1625186760000|2021-07-02 00:46:00|2133.88|2125.18|2133.63|2124.93|2133.95|2125.25|2133.62|2124.92|24
1625186770000|2021-07-02 00:46:10|2133.66|2124.96|2133.29|2124.59|2133.66|2124.96|2133.29|2124.59|21
1625186780000|2021-07-02 00:46:20|2133.32|2124.62|2133.14|2124.44|2133.32|2124.62|2133.08|2124.38|13
1625186790000|2021-07-02 00:46:30|2133.12|2124.42|2133.15|2124.45|2133.16|2124.46|2133.11|2124.41|5
1625186800000|2021-07-02 00:46:40|2133.18|2124.48|2133.17|2124.47|2133.19|2124.49|2133.07|2124.37|17
1625186810000|2021-07-02 00:46:50|2133.16|2124.46|2131.23|2122.53|2133.19|2124.49|2130.71|2122.01|22
1625186820000|2021-07-02 00:47:00|2131.68|2122.98|2130.38|2121.68|2131.68|2122.98|2130.3|2121.6|27
1625186830000|2021-07-02 00:47:10|2130.21|2121.51|2129.64|2120.94|2130.21|2121.51|2129.64|2120.94|28
1625186840000|2021-07-02 00:47:20|2129.62|2120.92|2129.38|2120.68|2129.65|2120.95|2129.28|2120.58|26
1625186850000|2021-07-02 00:47:30|2129.24|2120.54|2129.25|2120.55|2129.3|2120.6|2129.17|2120.47|22
1625186860000|2021-07-02 00:47:40|2129.27|2120.57|2129.18|2120.48|2129.33|2120.63|2129.17|2120.47|20
1625186870000|2021-07-02 00:47:50|2129.31|2120.61|2129.32|2120.62|2129.47|2120.77|2129.22|2120.52|22
1625186880000|2021-07-02 00:48:00|2129.19|2120.49|2128.97|2120.27|2129.4|2120.7|2128.93|2120.23|19
1625186890000|2021-07-02 00:48:10|2129|2120.3|2129.3|2120.6|2129.37|2120.67|2128.97|2120.27|26
1625186900000|2021-07-02 00:48:20|2129.28|2120.58|2128.97|2120.27|2129.41|2120.71|2128.97|2120.27|24
1625186910000|2021-07-02 00:48:30|2129.14|2120.44|2129.26|2120.56|2129.43|2120.73|2129.02|2120.32|16
1625186920000|2021-07-02 00:48:40|2129.29|2120.59|2129.32|2120.62|2129.32|2120.62|2129.25|2120.55|6
1625186930000|2021-07-02 00:48:50|2129.26|2120.56|2130.46|2121.76|2130.46|2121.76|2129.26|2120.56|20
1625186940000|2021-07-02 00:49:00|2130.47|2121.77|2130.58|2121.88|2130.7|2122|2130.43|2121.73|24
1625186950000|2021-07-02 00:49:10|2130.57|2121.87|2129.89|2121.19|2130.57|2121.87|2129.73|2121.03|25
1625186960000|2021-07-02 00:49:20|2130.01|2121.31|2128.53|2119.83|2130.04|2121.34|2128.26|2119.56|20
1625186970000|2021-07-02 00:49:30|2128.31|2119.61|2128.54|2119.84|2128.83|2120.13|2128.31|2119.61|24
1625186980000|2021-07-02 00:49:40|2128.34|2119.64|2128.25|2119.55|2128.37|2119.67|2127.75|2119.05|25
1625186990000|2021-07-02 00:49:50|2128.29|2119.59|2129.28|2120.58|2129.9|2121.2|2128.24|2119.54|28
1625187000000|2021-07-02 00:50:00|2129.27|2120.57|2129.27|2120.57|2129.41|2120.71|2128.93|2120.23|24
1625187010000|2021-07-02 00:50:10|2129.29|2120.59|2128.42|2119.72|2129.29|2120.59|2128.04|2119.34|26
1625187020000|2021-07-02 00:50:20|2128.6|2119.9|2129.43|2120.73|2129.43|2120.73|2128.6|2119.9|22
1625187030000|2021-07-02 00:50:30|2129.55|2120.85|2128.99|2120.29|2129.56|2120.86|2128.71|2120.01|24
1625187040000|2021-07-02 00:50:40|2129.26|2120.56|2128.81|2120.11|2129.41|2120.71|2128.81|2120.11|20
1625187050000|2021-07-02 00:50:50|2128.21|2119.51|2128.96|2120.26|2128.98|2120.28|2128.1|2119.4|24
1625187060000|2021-07-02 00:51:00|2128.98|2120.28|2129.69|2120.99|2129.82|2121.12|2128.98|2120.28|27
1625187070000|2021-07-02 00:51:10|2129.6|2120.9|2129.06|2120.36|2129.6|2120.9|2128.78|2120.08|24
1625187080000|2021-07-02 00:51:20|2129.01|2120.31|2129.01|2120.31|2129.12|2120.42|2128.92|2120.22|20
1625187090000|2021-07-02 00:51:30|2129.07|2120.37|2129.43|2120.73|2129.43|2120.73|2129.03|2120.33|23
1625187100000|2021-07-02 00:51:40|2129.54|2120.84|2129.67|2120.97|2129.68|2120.98|2128.86|2120.16|22
1625187110000|2021-07-02 00:51:50|2129.65|2120.95|2129.37|2120.67|2129.74|2121.04|2129.37|2120.67|23
1625187120000|2021-07-02 00:52:00|2129.29|2120.59|2129.68|2120.98|2129.72|2121.02|2129.2|2120.5|19
1625187130000|2021-07-02 00:52:10|2129.7|2121|2129.41|2120.71|2129.81|2121.11|2129.41|2120.71|17
1625187140000|2021-07-02 00:52:20|2129.51|2120.81|2130.17|2121.47|2130.17|2121.47|2129.51|2120.81|25
1625187150000|2021-07-02 00:52:30|2130.08|2121.38|2130|2121.3|2130.37|2121.67|2130|2121.3|18
1625187160000|2021-07-02 00:52:40|2130.09|2121.39|2130.32|2121.62|2130.5|2121.8|2129.99|2121.29|23
1625187170000|2021-07-02 00:52:50|2130.35|2121.65|2130.37|2121.67|2130.37|2121.67|2130.11|2121.41|13
1625187180000|2021-07-02 00:53:00|2130.15|2121.45|2132.02|2123.32|2132.21|2123.51|2130.15|2121.45|24
1625187190000|2021-07-02 00:53:10|2132|2123.3|2130.98|2122.28|2132.03|2123.33|2130.98|2122.28|19
1625187200000|2021-07-02 00:53:20|2130.95|2122.25|2129.55|2120.85|2131.17|2122.47|2129.55|2120.85|23
1625187210000|2021-07-02 00:53:30|2129.52|2120.82|2129.82|2121.12|2130.17|2121.47|2129.52|2120.82|20
1625187220000|2021-07-02 00:53:40|2129.88|2121.18|2130.02|2121.32|2130.11|2121.41|2129.88|2121.18|13
1625187230000|2021-07-02 00:53:50|2130.04|2121.34|2130.43|2121.73|2130.54|2121.84|2130.02|2121.32|24
1625187240000|2021-07-02 00:54:00|2130.46|2121.76|2130.88|2122.18|2131.03|2122.33|2130.27|2121.57|23
1625187250000|2021-07-02 00:54:10|2130.82|2122.12|2131.31|2122.61|2131.4|2122.7|2130.41|2121.71|23
1625187260000|2021-07-02 00:54:20|2131.33|2122.63|2131.37|2122.67|2131.47|2122.77|2131.24|2122.54|18
1625187270000|2021-07-02 00:54:30|2131.41|2122.71|2132.36|2123.66|2132.36|2123.66|2131.27|2122.57|25
1625187280000|2021-07-02 00:54:40|2132.37|2123.67|2131.71|2123.01|2132.37|2123.67|2131.7|2123|25
1625187290000|2021-07-02 00:54:50|2131.63|2122.93|2131.74|2123.04|2131.74|2123.04|2131.37|2122.67|22
1625187300000|2021-07-02 00:55:00|2131.78|2123.08|2131.43|2122.73|2131.86|2123.16|2131.39|2122.69|20
1625187310000|2021-07-02 00:55:10|2131.48|2122.78|2132.16|2123.46|2132.16|2123.46|2131.47|2122.77|18
1625187320000|2021-07-02 00:55:20|2132.23|2123.53|2132.05|2123.35|2132.31|2123.61|2131.99|2123.29|22
1625187330000|2021-07-02 00:55:30|2132.03|2123.33|2132.31|2123.61|2132.34|2123.64|2132.03|2123.33|18
1625187340000|2021-07-02 00:55:40|2132.32|2123.62|2132.29|2123.59|2132.41|2123.71|2132.19|2123.49|23
1625187350000|2021-07-02 00:55:50|2132.3|2123.6|2132.33|2123.63|2132.43|2123.73|2132.18|2123.48|19
1625187360000|2021-07-02 00:56:00|2132.31|2123.61|2133.18|2124.48|2133.23|2124.53|2132.26|2123.56|23
1625187370000|2021-07-02 00:56:10|2133.17|2124.47|2133.01|2124.31|2133.17|2124.47|2132.74|2124.04|19
1625187380000|2021-07-02 00:56:20|2133.02|2124.32|2133.02|2124.32|2133.14|2124.44|2133|2124.3|10
1625187390000|2021-07-02 00:56:30|2133.01|2124.31|2133.17|2124.47|2133.17|2124.47|2133.01|2124.31|8
1625187400000|2021-07-02 00:56:40|2133.18|2124.48|2134.44|2125.74|2134.46|2125.76|2133.18|2124.48|13
1625187410000|2021-07-02 00:56:50|2134.41|2125.71|2134.23|2125.53|2134.46|2125.76|2134.05|2125.35|17
1625187420000|2021-07-02 00:57:00|2134.31|2125.61|2134.3|2125.6|2134.51|2125.81|2134.24|2125.54|14
1625187430000|2021-07-02 00:57:10|2134.33|2125.63|2134.99|2126.29|2134.99|2126.29|2134.33|2125.63|20
1625187440000|2021-07-02 00:57:20|2134.94|2126.24|2133.07|2124.37|2134.94|2126.24|2132.87|2124.17|20
1625187450000|2021-07-02 00:57:30|2133.02|2124.32|2133.69|2124.99|2133.72|2125.02|2133.02|2124.32|21
1625187460000|2021-07-02 00:57:40|2133.77|2125.07|2133.97|2125.27|2133.98|2125.28|2133.72|2125.02|12
1625187470000|2021-07-02 00:57:50|2134.01|2125.31|2134.58|2125.88|2134.58|2125.88|2134.01|2125.31|22
1625187480000|2021-07-02 00:58:00|2134.63|2125.93|2134.48|2125.78|2134.63|2125.93|2134.28|2125.58|17
1625187490000|2021-07-02 00:58:10|2134.51|2125.81|2134.65|2125.95|2134.68|2125.98|2134.48|2125.78|13
1625187500000|2021-07-02 00:58:20|2134.64|2125.94|2136.05|2127.35|2136.06|2127.36|2134.64|2125.94|13
1625187510000|2021-07-02 00:58:30|2136.11|2127.41|2137.81|2129.11|2137.94|2129.24|2136.03|2127.33|24
1625187520000|2021-07-02 00:58:40|2137.8|2129.1|2137.55|2128.85|2137.83|2129.13|2137.18|2128.48|25
1625187530000|2021-07-02 00:58:50|2137.68|2128.98|2137.82|2129.12|2138.07|2129.37|2137.58|2128.88|22
1625187540000|2021-07-02 00:59:00|2137.77|2129.07|2137.23|2128.53|2137.79|2129.09|2137.1|2128.4|22
1625187550000|2021-07-02 00:59:10|2137.35|2128.65|2138.14|2129.44|2138.32|2129.62|2137.26|2128.56|20
1625187560000|2021-07-02 00:59:20|2137.91|2129.21|2138|2129.3|2138.11|2129.41|2137.72|2129.02|25
1625187570000|2021-07-02 00:59:30|2138.01|2129.31|2139.8|2131.1|2139.84|2131.14|2137.83|2129.13|24
1625187580000|2021-07-02 00:59:40|2139.7|2131|2140.07|2131.37|2140.14|2131.44|2139.6|2130.9|23
1625187590000|2021-07-02 00:59:50|2140.08|2131.38|2139.96|2131.26|2140.16|2131.46|2139.83|2131.13|19
1625187600000|2021-07-02 01:00:00|2140.01|2131.31|2141.75|2133.05|2141.79|2133.09|2140.01|2131.31|27
1625187610000|2021-07-02 01:00:10|2141.84|2133.14|2142.18|2133.48|2142.69|2133.99|2141.84|2133.14|22
1625187620000|2021-07-02 01:00:20|2142.19|2133.49|2141.98|2133.28|2142.42|2133.72|2141.71|2133.01|22
1625187630000|2021-07-02 01:00:30|2141.96|2133.26|2142.04|2133.34|2142.25|2133.55|2141.93|2133.23|22
1625187640000|2021-07-02 01:00:40|2142.05|2133.35|2140.49|2131.79|2142.11|2133.41|2140.49|2131.79|24
1625187650000|2021-07-02 01:00:50|2140.47|2131.77|2138.94|2130.24|2140.47|2131.77|2138.79|2130.09|24
1625187660000|2021-07-02 01:01:00|2138.92|2130.22|2137.73|2129.03|2138.92|2130.22|2137.56|2128.86|27
1625187670000|2021-07-02 01:01:10|2137.94|2129.24|2136.92|2128.22|2137.94|2129.24|2136.9|2128.2|25
1625187680000|2021-07-02 01:01:20|2136.87|2128.17|2136.59|2127.89|2136.98|2128.28|2136.49|2127.79|21
1625187690000|2021-07-02 01:01:30|2136.54|2127.84|2136.2|2127.5|2136.87|2128.17|2136.2|2127.5|14
1625187700000|2021-07-02 01:01:40|2136.26|2127.56|2136.1|2127.4|2136.84|2128.14|2136.04|2127.34|26
1625187710000|2021-07-02 01:01:50|2136.14|2127.44|2136.11|2127.41|2136.27|2127.57|2136.03|2127.33|20
1625187720000|2021-07-02 01:02:00|2136.12|2127.42|2137.18|2128.48|2137.21|2128.51|2136.12|2127.42|7
1625187730000|2021-07-02 01:02:10|2137.03|2128.33|2137.03|2128.33|2137.4|2128.7|2137.03|2128.33|25
1625187740000|2021-07-02 01:02:20|2137.11|2128.41|2135.98|2127.28|2137.11|2128.41|2135.98|2127.28|26
1625187750000|2021-07-02 01:02:30|2136.23|2127.53|2135.9|2127.2|2136.36|2127.66|2135.71|2127.01|26
1625187760000|2021-07-02 01:02:40|2135.74|2127.04|2134.03|2125.33|2135.74|2127.04|2133.9|2125.2|17
1625187770000|2021-07-02 01:02:50|2133.93|2125.23|2133.84|2125.14|2134.31|2125.61|2133.75|2125.05|20
1625187780000|2021-07-02 01:03:00|2134.03|2125.33|2133.92|2125.22|2134.21|2125.51|2133.84|2125.14|13
1625187790000|2021-07-02 01:03:10|2133.98|2125.28|2134.59|2125.89|2134.59|2125.89|2133.98|2125.28|14
1625187800000|2021-07-02 01:03:20|2134.96|2126.26|2134.17|2125.47|2134.96|2126.26|2134.16|2125.46|12
1625187810000|2021-07-02 01:03:30|2134.12|2125.42|2133.57|2124.87|2134.2|2125.5|2133.57|2124.87|15
1625187820000|2021-07-02 01:03:40|2133.58|2124.88|2133.84|2125.14|2133.94|2125.24|2133.58|2124.88|15
1625187830000|2021-07-02 01:03:50|2133.79|2125.09|2133.81|2125.11|2134.07|2125.37|2133.74|2125.04|21
1625187840000|2021-07-02 01:04:00|2133.99|2125.29|2133.46|2124.76|2133.99|2125.29|2133.38|2124.68|14
1625187850000|2021-07-02 01:04:10|2133.44|2124.74|2133.29|2124.59|2133.47|2124.77|2133.03|2124.33|20
1625187860000|2021-07-02 01:04:20|2133.19|2124.49|2133.83|2125.13|2134.45|2125.75|2133.19|2124.49|21
1625187870000|2021-07-02 01:04:30|2133.94|2125.24|2134.72|2126.02|2135.18|2126.48|2133.94|2125.24|25
1625187880000|2021-07-02 01:04:40|2134.7|2126|2135.61|2126.91|2135.61|2126.91|2134.7|2126|25
1625187890000|2021-07-02 01:04:50|2135.82|2127.12|2135.97|2127.27|2136.09|2127.39|2135.82|2127.12|12
1625187900000|2021-07-02 01:05:00|2135.91|2127.21|2135.59|2126.89|2136.09|2127.39|2135.59|2126.89|17
1625187910000|2021-07-02 01:05:10|2135.69|2126.99|2134.53|2125.83|2135.69|2126.99|2134.53|2125.83|16
1625187920000|2021-07-02 01:05:20|2134.44|2125.74|2133.99|2125.29|2134.44|2125.74|2133.6|2124.9|19
1625187930000|2021-07-02 01:05:30|2133.96|2125.26|2133.61|2124.91|2133.96|2125.26|2133.25|2124.55|24
1625187940000|2021-07-02 01:05:40|2133.52|2124.82|2133.47|2124.77|2133.64|2124.94|2133.41|2124.71|19
1625187950000|2021-07-02 01:05:50|2133.02|2124.32|2133.08|2124.38|2133.64|2124.94|2132.93|2124.23|18
1625187960000|2021-07-02 01:06:00|2133.03|2124.33|2133.07|2124.37|2133.16|2124.46|2132.89|2124.19|19
1625187970000|2021-07-02 01:06:10|2133.03|2124.33|2132.7|2124|2133.03|2124.33|2132.5|2123.8|26
1625187980000|2021-07-02 01:06:20|2132.69|2123.99|2132.49|2123.79|2132.79|2124.09|2132.47|2123.77|24
1625187990000|2021-07-02 01:06:30|2132.51|2123.81|2132.45|2123.75|2132.89|2124.19|2132.45|2123.75|25
1625188000000|2021-07-02 01:06:40|2132.51|2123.81|2132.68|2123.98|2132.78|2124.08|2132.48|2123.78|19
1625188010000|2021-07-02 01:06:50|2132.55|2123.85|2130.89|2122.19|2132.55|2123.85|2130.76|2122.06|25
1625188020000|2021-07-02 01:07:00|2130.85|2122.15|2130.96|2122.26|2132.38|2123.68|2130.52|2121.82|26
1625188030000|2021-07-02 01:07:10|2130.73|2122.03|2129.97|2121.27|2131.16|2122.46|2129.63|2120.93|26
1625188040000|2021-07-02 01:07:20|2129.9|2121.2|2129.59|2120.89|2129.98|2121.28|2129.51|2120.81|21
1625188050000|2021-07-02 01:07:30|2129.57|2120.87|2129.92|2121.22|2129.92|2121.22|2129.57|2120.87|15
1625188060000|2021-07-02 01:07:40|2129.94|2121.24|2130.4|2121.7|2130.44|2121.74|2129.77|2121.07|22
1625188070000|2021-07-02 01:07:50|2130.36|2121.66|2129.82|2121.12|2130.37|2121.67|2129.82|2121.12|17
1625188080000|2021-07-02 01:08:00|2129.83|2121.13|2130.66|2121.96|2130.78|2122.08|2129.83|2121.13|26
1625188090000|2021-07-02 01:08:10|2130.72|2122.02|2130.25|2121.55|2130.72|2122.02|2130.25|2121.55|22
1625188100000|2021-07-02 01:08:20|2130.21|2121.51|2130.29|2121.59|2130.49|2121.79|2130.16|2121.46|21
1625188110000|2021-07-02 01:08:30|2130.36|2121.66|2131.06|2122.36|2131.39|2122.69|2130.22|2121.52|28
1625188120000|2021-07-02 01:08:40|2130.93|2122.23|2130.89|2122.19|2131.16|2122.46|2130.76|2122.06|20
1625188130000|2021-07-02 01:08:50|2130.76|2122.06|2130.38|2121.68|2130.76|2122.06|2130.35|2121.65|19
1625188140000|2021-07-02 01:09:00|2130.41|2121.71|2129.97|2121.27|2130.41|2121.71|2129.96|2121.26|10
1625188150000|2021-07-02 01:09:10|2129.98|2121.28|2131.04|2122.34|2131.07|2122.37|2129.98|2121.28|15
1625188160000|2021-07-02 01:09:20|2131.03|2122.33|2131.28|2122.58|2131.49|2122.79|2131.03|2122.33|23
1625188170000|2021-07-02 01:09:30|2131.01|2122.31|2130.79|2122.09|2131.19|2122.49|2130.43|2121.73|26
1625188180000|2021-07-02 01:09:40|2130.78|2122.08|2130.63|2121.93|2130.78|2122.08|2130.46|2121.76|19
1625188190000|2021-07-02 01:09:50|2130.47|2121.77|2130.8|2122.1|2130.8|2122.1|2130.27|2121.57|19
1625188200000|2021-07-02 01:10:00|2130.76|2122.06|2131.12|2122.42|2131.62|2122.92|2130.68|2121.98|21
1625188210000|2021-07-02 01:10:10|2131.15|2122.45|2131.17|2122.47|2131.29|2122.59|2130.5|2121.8|24
1625188220000|2021-07-02 01:10:20|2131.12|2122.42|2130.79|2122.09|2131.12|2122.42|2130.63|2121.93|22
1625188230000|2021-07-02 01:10:30|2130.61|2121.91|2130.19|2121.49|2130.61|2121.91|2130.17|2121.47|22
1625188240000|2021-07-02 01:10:40|2130.27|2121.57|2130.19|2121.49|2130.44|2121.74|2130.12|2121.42|14
1625188250000|2021-07-02 01:10:50|2130.25|2121.55|2130.24|2121.54|2130.46|2121.76|2130.2|2121.5|20
1625188260000|2021-07-02 01:11:00|2130.19|2121.49|2129.66|2120.96|2130.38|2121.68|2129.55|2120.85|17
1625188270000|2021-07-02 01:11:10|2129.65|2120.95|2129.45|2120.75|2129.65|2120.95|2129.4|2120.7|18
1625188280000|2021-07-02 01:11:20|2129.19|2120.49|2129.54|2120.84|2129.58|2120.88|2129.19|2120.49|16
1625188290000|2021-07-02 01:11:30|2129.48|2120.78|2128.69|2119.99|2129.49|2120.79|2128.68|2119.98|16
1625188300000|2021-07-02 01:11:40|2128.61|2119.91|2128.19|2119.49|2128.61|2119.91|2128.19|2119.49|27
1625188310000|2021-07-02 01:11:50|2128.18|2119.48|2128.33|2119.63|2128.78|2120.08|2128.18|2119.48|26
1625188320000|2021-07-02 01:12:00|2128.31|2119.61|2129.55|2120.85|2129.61|2120.91|2128.26|2119.56|24
1625188330000|2021-07-02 01:12:10|2129.43|2120.73|2128.23|2119.53|2129.44|2120.74|2128.18|2119.48|25
1625188340000|2021-07-02 01:12:20|2128.31|2119.61|2127.47|2118.77|2128.41|2119.71|2127.39|2118.69|24
1625188350000|2021-07-02 01:12:30|2127.59|2118.89|2127.51|2118.81|2127.77|2119.07|2127.42|2118.72|18
1625188360000|2021-07-02 01:12:40|2127.45|2118.75|2127.94|2119.24|2127.94|2119.24|2127.42|2118.72|23
1625188370000|2021-07-02 01:12:50|2127.91|2119.21|2126.62|2117.92|2128.02|2119.32|2126.49|2117.79|23
1625188380000|2021-07-02 01:13:00|2126.47|2117.77|2127.25|2118.55|2127.25|2118.55|2126.45|2117.75|25
1625188390000|2021-07-02 01:13:10|2127.2|2118.5|2126.56|2117.86|2127.23|2118.53|2126.54|2117.84|27
1625188400000|2021-07-02 01:13:20|2126.48|2117.78|2126.86|2118.16|2126.86|2118.16|2126.48|2117.78|19
1625188410000|2021-07-02 01:13:30|2126.81|2118.11|2126.45|2117.75|2126.89|2118.19|2126.41|2117.71|17
1625188420000|2021-07-02 01:13:40|2126.44|2117.74|2126.04|2117.34|2126.45|2117.75|2125.99|2117.29|19
1625188430000|2021-07-02 01:13:50|2126.13|2117.43|2126.01|2117.31|2126.3|2117.6|2126|2117.3|18
1625188440000|2021-07-02 01:14:00|2125.94|2117.24|2125.94|2117.24|2126.19|2117.49|2125.89|2117.19|18
1625188450000|2021-07-02 01:14:10|2126.1|2117.4|2126.1|2117.4|2126.14|2117.44|2125.93|2117.23|17
1625188460000|2021-07-02 01:14:20|2126.14|2117.44|2126.48|2117.78|2126.7|2118|2126.04|2117.34|20
1625188470000|2021-07-02 01:14:30|2126.5|2117.8|2126.4|2117.7|2127.06|2118.36|2126.4|2117.7|24
1625188480000|2021-07-02 01:14:40|2126.32|2117.62|2125.15|2116.45|2126.33|2117.63|2125.15|2116.45|19
1625188490000|2021-07-02 01:14:50|2125.11|2116.41|2123.42|2114.72|2125.11|2116.41|2123.42|2114.72|25
1625188500000|2021-07-02 01:15:00|2123.45|2114.75|2123.73|2115.03|2123.73|2115.03|2123.27|2114.57|22
1625188510000|2021-07-02 01:15:10|2123.81|2115.11|2124.45|2115.75|2124.82|2116.12|2123.65|2114.95|27
1625188520000|2021-07-02 01:15:20|2124.61|2115.91|2125.25|2116.55|2125.25|2116.55|2124.34|2115.64|23
1625188530000|2021-07-02 01:15:30|2125.24|2116.54|2125.28|2116.58|2125.52|2116.82|2125.03|2116.33|18
1625188540000|2021-07-02 01:15:40|2125.12|2116.42|2125.5|2116.8|2125.5|2116.8|2125.02|2116.32|17
1625188550000|2021-07-02 01:15:50|2125.52|2116.82|2125.53|2116.83|2126.05|2117.35|2125.52|2116.82|22
1625188560000|2021-07-02 01:16:00|2125.52|2116.82|2126.03|2117.33|2126.03|2117.33|2125.33|2116.63|23
1625188570000|2021-07-02 01:16:10|2126.04|2117.34|2125.72|2117.02|2126.29|2117.59|2125.44|2116.74|22
1625188580000|2021-07-02 01:16:20|2125.73|2117.03|2124.36|2115.66|2125.73|2117.03|2124.36|2115.66|21
1625188590000|2021-07-02 01:16:30|2124.28|2115.58|2124.3|2115.6|2124.47|2115.77|2124.28|2115.58|13
1625188600000|2021-07-02 01:16:40|2124.35|2115.65|2124.26|2115.56|2124.58|2115.88|2124.13|2115.43|24
1625188610000|2021-07-02 01:16:50|2124.5|2115.8|2124.92|2116.22|2124.92|2116.22|2124.13|2115.43|19
1625188620000|2021-07-02 01:17:00|2124.59|2115.89|2125.31|2116.61|2125.31|2116.61|2124.59|2115.89|24
1625188630000|2021-07-02 01:17:10|2125.4|2116.7|2125.69|2116.99|2125.87|2117.17|2125.28|2116.58|23
1625188640000|2021-07-02 01:17:20|2125.83|2117.13|2125.39|2116.69|2125.95|2117.25|2125.39|2116.69|20
1625188650000|2021-07-02 01:17:30|2125.31|2116.61|2124.95|2116.25|2125.59|2116.89|2124.94|2116.24|13
1625188660000|2021-07-02 01:17:40|2125.23|2116.53|2124.71|2116.01|2125.53|2116.83|2124.71|2116.01|18
1625188670000|2021-07-02 01:17:50|2124.78|2116.08|2124.88|2116.18|2125.43|2116.73|2124.78|2116.08|20
1625188680000|2021-07-02 01:18:00|2124.86|2116.16|2125.25|2116.55|2125.37|2116.67|2124.77|2116.07|16
1625188690000|2021-07-02 01:18:10|2125.24|2116.54|2124.93|2116.23|2125.25|2116.55|2124.88|2116.18|19
1625188700000|2021-07-02 01:18:20|2124.94|2116.24|2125.12|2116.42|2125.79|2117.09|2124.94|2116.24|19
1625188710000|2021-07-02 01:18:30|2125.04|2116.34|2125.41|2116.71|2125.97|2117.27|2125.04|2116.34|23
1625188720000|2021-07-02 01:18:40|2125.38|2116.68|2125.12|2116.42|2125.4|2116.7|2124.97|2116.27|20
1625188730000|2021-07-02 01:18:50|2125.08|2116.38|2125.07|2116.37|2125.08|2116.38|2124.55|2115.85|17
1625188740000|2021-07-02 01:19:00|2125.13|2116.43|2124.15|2115.45|2125.38|2116.68|2124.09|2115.39|25
1625188750000|2021-07-02 01:19:10|2124.18|2115.48|2121.91|2113.21|2124.3|2115.6|2121.79|2113.09|22
1625188760000|2021-07-02 01:19:20|2121.61|2112.91|2120.74|2112.04|2121.76|2113.06|2120.6|2111.9|21
1625188770000|2021-07-02 01:19:30|2120.73|2112.03|2120.73|2112.03|2120.79|2112.09|2120.46|2111.76|15
1625188780000|2021-07-02 01:19:40|2120.97|2112.27|2120.95|2112.25|2121.49|2112.79|2120.74|2112.04|21
1625188790000|2021-07-02 01:19:50|2121.09|2112.39|2119.5|2110.8|2121.13|2112.43|2119.5|2110.8|20
1625188800000|2021-07-02 01:20:00|2119.54|2110.84|2119.72|2111.02|2119.83|2111.13|2119.54|2110.84|22
1625188810000|2021-07-02 01:20:10|2119.73|2111.03|2119.79|2111.09|2120.07|2111.37|2119.65|2110.95|28
1625188820000|2021-07-02 01:20:20|2119.84|2111.14|2120.37|2111.67|2120.71|2112.01|2119.84|2111.14|25
1625188830000|2021-07-02 01:20:30|2120.28|2111.58|2120.27|2111.57|2120.82|2112.12|2120.12|2111.42|28
1625188840000|2021-07-02 01:20:40|2120.38|2111.68|2120.26|2111.56|2120.41|2111.71|2120.24|2111.54|23
1625188850000|2021-07-02 01:20:50|2120.35|2111.65|2119.57|2110.87|2120.86|2112.16|2119.43|2110.73|21
1625188860000|2021-07-02 01:21:00|2119.54|2110.84|2120.28|2111.58|2120.61|2111.91|2119.48|2110.78|27
1625188870000|2021-07-02 01:21:10|2120.31|2111.61|2119.83|2111.13|2120.79|2112.09|2119.78|2111.08|28
1625188880000|2021-07-02 01:21:20|2119.87|2111.17|2119.96|2111.26|2120.53|2111.83|2119.87|2111.17|23
1625188890000|2021-07-02 01:21:30|2120.04|2111.34|2118.34|2109.64|2120.08|2111.38|2118.34|2109.64|27
1625188900000|2021-07-02 01:21:40|2118.32|2109.62|2117.74|2109.04|2118.32|2109.62|2117.59|2108.89|21
1625188910000|2021-07-02 01:21:50|2117.75|2109.05|2118.94|2110.24|2119.16|2110.46|2117.75|2109.05|26
1625188920000|2021-07-02 01:22:00|2118.95|2110.25|2117.74|2109.04|2118.97|2110.27|2117.74|2109.04|26
1625188930000|2021-07-02 01:22:10|2117.68|2108.98|2117.93|2109.23|2118.01|2109.31|2117.59|2108.89|20
1625188940000|2021-07-02 01:22:20|2117.65|2108.95|2117.45|2108.75|2117.65|2108.95|2117.3|2108.6|18
1625188950000|2021-07-02 01:22:30|2117.92|2109.22|2117.72|2109.02|2118.14|2109.44|2117.62|2108.92|27
1625188960000|2021-07-02 01:22:40|2117.87|2109.17|2117.6|2108.9|2118.62|2109.92|2117.6|2108.9|26
1625188970000|2021-07-02 01:22:50|2117.57|2108.87|2117.92|2109.22|2117.97|2109.27|2117.57|2108.87|19
1625188980000|2021-07-02 01:23:00|2117.95|2109.25|2118.45|2109.75|2118.45|2109.75|2117.95|2109.25|17
1625188990000|2021-07-02 01:23:10|2118.44|2109.74|2117.92|2109.22|2118.44|2109.74|2117.43|2108.73|26
1625189000000|2021-07-02 01:23:20|2117.83|2109.13|2115.84|2107.14|2117.83|2109.13|2115.84|2107.14|14
1625189010000|2021-07-02 01:23:30|2115.56|2106.86|2115|2106.3|2116.58|2107.88|2114.73|2106.03|27
1625189020000|2021-07-02 01:23:40|2115.01|2106.31|2115.35|2106.65|2115.35|2106.65|2115|2106.3|14
1625189030000|2021-07-02 01:23:50|2115.37|2106.67|2114.62|2105.92|2115.44|2106.74|2114.38|2105.68|20
1625189040000|2021-07-02 01:24:00|2114.63|2105.93|2114.71|2106.01|2115.21|2106.51|2114.42|2105.72|27
1625189050000|2021-07-02 01:24:10|2114.9|2106.2|2114.66|2105.96|2115.56|2106.86|2114.63|2105.93|28
1625189060000|2021-07-02 01:24:20|2114.69|2105.99|2115.15|2106.45|2115.15|2106.45|2114.69|2105.99|23
1625189070000|2021-07-02 01:24:30|2115.28|2106.58|2114.37|2105.67|2115.61|2106.91|2114.37|2105.67|25
1625189080000|2021-07-02 01:24:40|2113.92|2105.22|2112.22|2103.52|2113.92|2105.22|2112.07|2103.37|26
1625189090000|2021-07-02 01:24:50|2111.74|2103.04|2111.32|2102.62|2112.01|2103.31|2111.22|2102.52|27
1625189100000|2021-07-02 01:25:00|2111.31|2102.61|2110.13|2101.43|2111.54|2102.84|2109.92|2101.22|28
1625189110000|2021-07-02 01:25:10|2110.05|2101.35|2109.81|2101.11|2110.67|2101.97|2109.7|2101|26
1625189120000|2021-07-02 01:25:20|2110.07|2101.37|2108.87|2100.17|2111.01|2102.31|2106.98|2098.28|23
1625189130000|2021-07-02 01:25:30|2108.74|2100.04|2109.38|2100.68|2109.39|2100.69|2108.52|2099.82|27
1625189140000|2021-07-02 01:25:40|2109.34|2100.64|2107.37|2098.67|2109.64|2100.94|2106.6|2097.9|27
1625189150000|2021-07-02 01:25:50|2107.42|2098.72|2107.39|2098.69|2107.42|2098.72|2106.79|2098.09|27
1625189160000|2021-07-02 01:26:00|2107.46|2098.76|2108.37|2099.67|2108.41|2099.71|2107.19|2098.49|27
1625189170000|2021-07-02 01:26:10|2108.42|2099.72|2108.72|2100.02|2108.87|2100.17|2108.42|2099.72|22
1625189180000|2021-07-02 01:26:20|2108.73|2100.03|2108.11|2099.41|2108.73|2100.03|2107.51|2098.81|29
1625189190000|2021-07-02 01:26:30|2108.28|2099.58|2108.45|2099.75|2108.81|2100.11|2108.28|2099.58|27
1625189200000|2021-07-02 01:26:40|2108.42|2099.72|2107.79|2099.09|2108.87|2100.17|2107.76|2099.06|25
1625189210000|2021-07-02 01:26:50|2107.8|2099.1|2107.86|2099.16|2107.92|2099.22|2107.62|2098.92|23
1625189220000|2021-07-02 01:27:00|2107.88|2099.18|2107.99|2099.29|2107.99|2099.29|2107.61|2098.91|12
1625189230000|2021-07-02 01:27:10|2108.11|2099.41|2107.26|2098.56|2108.16|2099.46|2107.12|2098.42|25
1625189240000|2021-07-02 01:27:20|2107.24|2098.54|2107.81|2099.11|2107.96|2099.26|2107.24|2098.54|25
1625189250000|2021-07-02 01:27:30|2107.69|2098.99|2107.35|2098.65|2108.03|2099.33|2107.35|2098.65|22
1625189260000|2021-07-02 01:27:40|2107.38|2098.68|2106.32|2097.62|2107.46|2098.76|2106.21|2097.51|27
1625189270000|2021-07-02 01:27:50|2106.24|2097.54|2105.05|2096.35|2106.76|2098.06|2103.83|2095.13|23
1625189280000|2021-07-02 01:28:00|2105.08|2096.38|2105.18|2096.48|2105.42|2096.72|2102.8|2094.1|26
1625189290000|2021-07-02 01:28:10|2104.9|2096.2|2104.67|2095.97|2105.44|2096.74|2103.83|2095.13|25
1625189300000|2021-07-02 01:28:20|2104.07|2095.37|2105.14|2096.44|2105.68|2096.98|2104.07|2095.37|25
1625189310000|2021-07-02 01:28:30|2105.3|2096.6|2105.13|2096.43|2105.33|2096.63|2104.21|2095.51|24
1625189320000|2021-07-02 01:28:40|2105.01|2096.31|2104.6|2095.9|2105.36|2096.66|2104.57|2095.87|23
1625189330000|2021-07-02 01:28:50|2104.7|2096|2104.7|2096|2104.99|2096.29|2104.51|2095.81|26
1625189340000|2021-07-02 01:29:00|2104.82|2096.12|2105.59|2096.89|2105.85|2097.15|2104.68|2095.98|26
1625189350000|2021-07-02 01:29:10|2105.36|2096.66|2105.73|2097.03|2105.75|2097.05|2105.36|2096.66|24
1625189360000|2021-07-02 01:29:20|2105.54|2096.84|2105.66|2096.96|2105.78|2097.08|2104.9|2096.2|26
1625189370000|2021-07-02 01:29:30|2105.73|2097.03|2107.44|2098.74|2107.53|2098.83|2105.69|2096.99|24
1625189380000|2021-07-02 01:29:40|2107.41|2098.71|2107.79|2099.09|2107.79|2099.09|2107.25|2098.55|17
1625189390000|2021-07-02 01:29:50|2107.78|2099.08|2107.8|2099.1|2107.8|2099.1|2107.43|2098.73|16
1625189400000|2021-07-02 01:30:00|2107.83|2099.13|2107.07|2098.37|2107.83|2099.13|2107.05|2098.35|20
1625189410000|2021-07-02 01:30:10|2107.08|2098.38|2107.89|2099.19|2107.89|2099.19|2106.91|2098.21|24
1625189420000|2021-07-02 01:30:20|2107.9|2099.2|2108.56|2099.86|2108.86|2100.16|2107.88|2099.18|27
1625189430000|2021-07-02 01:30:30|2109.02|2100.32|2109.06|2100.36|2109.08|2100.38|2108.59|2099.89|26
1625189440000|2021-07-02 01:30:40|2108.94|2100.24|2108.9|2100.2|2109.04|2100.34|2108.73|2100.03|21
1625189450000|2021-07-02 01:30:50|2108.93|2100.23|2109.13|2100.43|2109.13|2100.43|2108.93|2100.23|7
1625189460000|2021-07-02 01:31:00|2109.53|2100.83|2109.93|2101.23|2110.18|2101.48|2108.75|2100.05|23
1625189470000|2021-07-02 01:31:10|2109.95|2101.25|2110.37|2101.67|2110.64|2101.94|2109.95|2101.25|22
1625189480000|2021-07-02 01:31:20|2110.35|2101.65|2110.42|2101.72|2110.52|2101.82|2110.23|2101.53|17
1625189490000|2021-07-02 01:31:30|2110.54|2101.84|2109.7|2101|2110.59|2101.89|2109.7|2101|24
1625189500000|2021-07-02 01:31:40|2109.41|2100.71|2105.26|2096.56|2109.41|2100.71|2104.99|2096.29|29
1625189510000|2021-07-02 01:31:50|2105.46|2096.76|2101.6|2092.9|2105.46|2096.76|2101.6|2092.9|26
1625189520000|2021-07-02 01:32:00|2101.02|2092.32|2098.79|2090.09|2101.02|2092.32|2097.6|2088.9|29
1625189530000|2021-07-02 01:32:10|2098.56|2089.86|2099.11|2090.41|2099.28|2090.58|2096.66|2087.96|26
1625189540000|2021-07-02 01:32:20|2099.12|2090.42|2101.18|2092.48|2101.2|2092.5|2099.12|2090.42|29
1625189550000|2021-07-02 01:32:30|2101.03|2092.33|2100.82|2092.12|2101.16|2092.46|2100.29|2091.59|27
1625189560000|2021-07-02 01:32:40|2100.63|2091.93|2102.02|2093.32|2102.02|2093.32|2100.6|2091.9|26
1625189570000|2021-07-02 01:32:50|2102.05|2093.35|2103.9|2095.2|2104.18|2095.48|2102.05|2093.35|26
1625189580000|2021-07-02 01:33:00|2104.12|2095.42|2106.1|2097.4|2106.1|2097.4|2103.76|2095.06|23
1625189590000|2021-07-02 01:33:10|2105.9|2097.2|2105.01|2096.31|2105.97|2097.27|2104.98|2096.28|18
1625189600000|2021-07-02 01:33:20|2105.14|2096.44|2104.63|2095.93|2105.43|2096.73|2104.58|2095.88|23
1625189610000|2021-07-02 01:33:30|2104.64|2095.94|2103.52|2094.82|2104.98|2096.28|2103.52|2094.82|20
1625189620000|2021-07-02 01:33:40|2103.42|2094.72|2102.16|2093.46|2103.42|2094.72|2102.16|2093.46|28
1625189630000|2021-07-02 01:33:50|2102.25|2093.55|2101.9|2093.2|2102.37|2093.67|2101.69|2092.99|26
1625189640000|2021-07-02 01:34:00|2101.78|2093.08|2104|2095.3|2104|2095.3|2101.59|2092.89|22
1625189650000|2021-07-02 01:34:10|2104.22|2095.52|2105|2096.3|2105.42|2096.72|2104.22|2095.52|23
1625189660000|2021-07-02 01:34:20|2105.01|2096.31|2104.81|2096.11|2105.26|2096.56|2104.67|2095.97|24
1625189670000|2021-07-02 01:34:30|2104.82|2096.12|2104.56|2095.86|2105.04|2096.34|2104.11|2095.41|23
1625189680000|2021-07-02 01:34:40|2104.6|2095.9|2104.52|2095.82|2104.86|2096.16|2104.27|2095.57|22
1625189690000|2021-07-02 01:34:50|2104.54|2095.84|2104.56|2095.86|2104.56|2095.86|2104.51|2095.81|7
1625189700000|2021-07-02 01:35:00|2104.53|2095.83|2104.11|2095.41|2104.72|2096.02|2103.62|2094.92|22
1625189710000|2021-07-02 01:35:10|2104.37|2095.67|2103.21|2094.51|2104.37|2095.67|2103.21|2094.51|25
1625189720000|2021-07-02 01:35:20|2103.09|2094.39|2104.29|2095.59|2104.38|2095.68|2103.05|2094.35|26
1625189730000|2021-07-02 01:35:30|2104.31|2095.61|2103.97|2095.27|2104.31|2095.61|2103.97|2095.27|25
1625189740000|2021-07-02 01:35:40|2103.95|2095.25|2104.21|2095.51|2104.36|2095.66|2103.92|2095.22|18
1625189750000|2021-07-02 01:35:50|2104.16|2095.46|2103.49|2094.79|2104.22|2095.52|2103.48|2094.78|19
1625189760000|2021-07-02 01:36:00|2103.41|2094.71|2103.82|2095.12|2104.36|2095.66|2103.37|2094.67|25
1625189770000|2021-07-02 01:36:10|2103.85|2095.15|2105.03|2096.33|2105.03|2096.33|2103.75|2095.05|23
1625189780000|2021-07-02 01:36:20|2104.98|2096.28|2104.97|2096.27|2105.07|2096.37|2104.26|2095.56|27
1625189790000|2021-07-02 01:36:30|2104.92|2096.22|2104.79|2096.09|2104.92|2096.22|2104.41|2095.71|21
1625189800000|2021-07-02 01:36:40|2104.92|2096.22|2103.96|2095.26|2104.92|2096.22|2103.79|2095.09|22
1625189810000|2021-07-02 01:36:50|2104.06|2095.36|2103.98|2095.28|2104.08|2095.38|2103.84|2095.14|20
1625189820000|2021-07-02 01:37:00|2103.92|2095.22|2103.68|2094.98|2104.16|2095.46|2103.68|2094.98|20
1625189830000|2021-07-02 01:37:10|2103.69|2094.99|2104.13|2095.43|2104.13|2095.43|2103.63|2094.93|22
1625189840000|2021-07-02 01:37:20|2104.25|2095.55|2104.86|2096.16|2105.3|2096.6|2104.25|2095.55|26
1625189850000|2021-07-02 01:37:30|2104.82|2096.12|2105.25|2096.55|2105.25|2096.55|2104.71|2096.01|12
1625189860000|2021-07-02 01:37:40|2105.17|2096.47|2105.53|2096.83|2105.55|2096.85|2104.87|2096.17|11
1625189870000|2021-07-02 01:37:50|2105.56|2096.86|2103.89|2095.19|2105.56|2096.86|2103.89|2095.19|24
1625189880000|2021-07-02 01:38:00|2103.99|2095.29|2104.13|2095.43|2104.31|2095.61|2103.89|2095.19|20
1625189890000|2021-07-02 01:38:10|2104.1|2095.4|2103.73|2095.03|2104.24|2095.54|2103.73|2095.03|13
1625189900000|2021-07-02 01:38:20|2103.71|2095.01|2104.05|2095.35|2104.34|2095.64|2103.28|2094.58|23
1625189910000|2021-07-02 01:38:30|2104.11|2095.41|2103.88|2095.18|2104.38|2095.68|2103.88|2095.18|21
1625189920000|2021-07-02 01:38:40|2103.95|2095.25|2104.77|2096.07|2104.88|2096.18|2103.95|2095.25|21
1625189930000|2021-07-02 01:38:50|2104.83|2096.13|2105.08|2096.38|2105.16|2096.46|2104.83|2096.13|12
1625189940000|2021-07-02 01:39:00|2105.05|2096.35|2105.23|2096.53|2105.25|2096.55|2104.94|2096.24|16
1625189950000|2021-07-02 01:39:10|2105.29|2096.59|2105.2|2096.5|2105.38|2096.68|2105.2|2096.5|7
1625189960000|2021-07-02 01:39:20|2105.17|2096.47|2102.75|2094.05|2105.28|2096.58|2102.75|2094.05|17
1625189970000|2021-07-02 01:39:30|2102.9|2094.2|2102.57|2093.87|2103.27|2094.57|2102.57|2093.87|20
1625189980000|2021-07-02 01:39:40|2102.59|2093.89|2101.02|2092.32|2102.59|2093.89|2100.5|2091.8|28
1625189990000|2021-07-02 01:39:50|2101.4|2092.7|2102.51|2093.81|2102.69|2093.99|2101.4|2092.7|26
1625190000000|2021-07-02 01:40:00|2102.52|2093.82|2103.74|2095.04|2103.81|2095.11|2102.31|2093.61|27
1625190010000|2021-07-02 01:40:10|2103.79|2095.09|2103.83|2095.13|2103.88|2095.18|2102.58|2093.88|21
1625190020000|2021-07-02 01:40:20|2103.85|2095.15|2103.04|2094.34|2103.93|2095.23|2102.9|2094.2|15
1625190030000|2021-07-02 01:40:30|2103.09|2094.39|2102.23|2093.53|2103.35|2094.65|2102.07|2093.37|24
1625190040000|2021-07-02 01:40:40|2102.16|2093.46|2102.81|2094.11|2103.01|2094.31|2102.09|2093.39|22
1625190050000|2021-07-02 01:40:50|2102.8|2094.1|2102.7|2094|2102.86|2094.16|2102.47|2093.77|20
1625190060000|2021-07-02 01:41:00|2102.68|2093.98|2102.62|2093.92|2102.77|2094.07|2102.52|2093.82|22
1625190070000|2021-07-02 01:41:10|2102.56|2093.86|2102.11|2093.41|2102.88|2094.18|2102.1|2093.4|24
1625190080000|2021-07-02 01:41:20|2102.13|2093.43|2102.24|2093.54|2102.31|2093.61|2102.06|2093.36|26
1625190090000|2021-07-02 01:41:30|2102.32|2093.62|2102.3|2093.6|2102.32|2093.62|2102.21|2093.51|14
1625190100000|2021-07-02 01:41:40|2102.34|2093.64|2102.66|2093.96|2102.91|2094.21|2102.29|2093.59|19
1625190110000|2021-07-02 01:41:50|2102.4|2093.7|2102.86|2094.16|2103.47|2094.77|2102.4|2093.7|27
1625190120000|2021-07-02 01:42:00|2102.9|2094.2|2102.19|2093.49|2102.95|2094.25|2101.82|2093.12|21
1625190130000|2021-07-02 01:42:10|2102.21|2093.51|2102.33|2093.63|2102.39|2093.69|2102.21|2093.51|8
1625190140000|2021-07-02 01:42:20|2102.32|2093.62|2102.21|2093.51|2102.32|2093.62|2102.16|2093.46|19
1625190150000|2021-07-02 01:42:30|2102.4|2093.7|2102.87|2094.17|2102.87|2094.17|2102.09|2093.39|11
1625190160000|2021-07-02 01:42:40|2102.69|2093.99|2101.93|2093.23|2102.69|2093.99|2101.89|2093.19|19
1625190170000|2021-07-02 01:42:50|2101.98|2093.28|2100.55|2091.85|2102.1|2093.4|2100.55|2091.85|23
1625190180000|2021-07-02 01:43:00|2100.69|2091.99|2101.58|2092.88|2101.58|2092.88|2100.6|2091.9|18
1625190190000|2021-07-02 01:43:10|2101.55|2092.85|2101.53|2092.83|2101.83|2093.13|2101.41|2092.71|25
1625190200000|2021-07-02 01:43:20|2101.51|2092.81|2099.41|2090.71|2101.51|2092.81|2099.41|2090.71|19
1625190210000|2021-07-02 01:43:30|2098.65|2089.95|2096.72|2088.02|2098.65|2089.95|2096.72|2088.02|25
1625190220000|2021-07-02 01:43:40|2096.73|2088.03|2095.51|2086.81|2097.17|2088.47|2095.05|2086.35|25
1625190230000|2021-07-02 01:43:50|2095.58|2086.88|2096.04|2087.34|2096.95|2088.25|2095.54|2086.84|25
1625190240000|2021-07-02 01:44:00|2096.35|2087.65|2098.92|2090.22|2098.92|2090.22|2096.35|2087.65|27
1625190250000|2021-07-02 01:44:10|2098.95|2090.25|2099.53|2090.83|2099.71|2091.01|2098.95|2090.25|25
1625190260000|2021-07-02 01:44:20|2099.52|2090.82|2099.77|2091.07|2099.79|2091.09|2099.42|2090.72|15
1625190270000|2021-07-02 01:44:30|2099.79|2091.09|2100|2091.3|2100|2091.3|2099.01|2090.31|15
1625190280000|2021-07-02 01:44:40|2100.03|2091.33|2098.94|2090.24|2100.15|2091.45|2098.94|2090.24|20
1625190290000|2021-07-02 01:44:50|2098.8|2090.1|2100.25|2091.55|2100.52|2091.82|2098.8|2090.1|19
1625190300000|2021-07-02 01:45:00|2100.29|2091.59|2097.03|2088.33|2100.35|2091.65|2097.03|2088.33|26
1625190310000|2021-07-02 01:45:10|2096.94|2088.24|2097.37|2088.67|2097.64|2088.94|2096.89|2088.19|28
1625190320000|2021-07-02 01:45:20|2097.68|2088.98|2099.11|2090.41|2099.64|2090.94|2097.68|2088.98|28
1625190330000|2021-07-02 01:45:30|2099.14|2090.44|2097.3|2088.6|2099.14|2090.44|2097.12|2088.42|26
1625190340000|2021-07-02 01:45:40|2097.32|2088.62|2097.87|2089.17|2098.09|2089.39|2097.32|2088.62|23
1625190350000|2021-07-02 01:45:50|2097.78|2089.08|2096.54|2087.84|2097.78|2089.08|2096.33|2087.63|26
1625190360000|2021-07-02 01:46:00|2096.6|2087.9|2097.69|2088.99|2097.9|2089.2|2096.59|2087.89|25
1625190370000|2021-07-02 01:46:10|2097.65|2088.95|2099.13|2090.43|2099.25|2090.55|2097.5|2088.8|27
1625190380000|2021-07-02 01:46:20|2099.15|2090.45|2098.45|2089.75|2099.48|2090.78|2098.36|2089.66|25
1625190390000|2021-07-02 01:46:30|2098.46|2089.76|2098.81|2090.11|2098.81|2090.11|2098.24|2089.54|20
1625190400000|2021-07-02 01:46:40|2098.8|2090.1|2098.54|2089.84|2099.27|2090.57|2098.3|2089.6|27
1625190410000|2021-07-02 01:46:50|2098.64|2089.94|2096.5|2087.8|2098.64|2089.94|2096.5|2087.8|27
1625190420000|2021-07-02 01:47:00|2096.79|2088.09|2096.86|2088.16|2096.98|2088.28|2096.43|2087.73|27
1625190430000|2021-07-02 01:47:10|2096.89|2088.19|2096.29|2087.59|2097.46|2088.76|2096.21|2087.51|28
1625190440000|2021-07-02 01:47:20|2096.31|2087.61|2095.74|2087.04|2096.5|2087.8|2095.65|2086.95|26
1625190450000|2021-07-02 01:47:30|2095.71|2087.01|2094.28|2085.58|2095.88|2087.18|2094.28|2085.58|25
1625190460000|2021-07-02 01:47:40|2094.24|2085.54|2093.97|2085.27|2094.71|2086.01|2093.73|2085.03|25
1625190470000|2021-07-02 01:47:50|2093.92|2085.22|2094.37|2085.67|2094.9|2086.2|2093.72|2085.02|27
1625190480000|2021-07-02 01:48:00|2094.3|2085.6|2093.77|2085.07|2094.4|2085.7|2093.6|2084.9|23
1625190490000|2021-07-02 01:48:10|2094|2085.3|2095.13|2086.43|2095.13|2086.43|2094|2085.3|24
1625190500000|2021-07-02 01:48:20|2095.01|2086.31|2095.1|2086.4|2095.89|2087.19|2094.84|2086.14|26
1625190510000|2021-07-02 01:48:30|2095.01|2086.31|2095.23|2086.53|2095.72|2087.02|2094.8|2086.1|24
1625190520000|2021-07-02 01:48:40|2095.26|2086.56|2096.29|2087.59|2096.29|2087.59|2095.16|2086.46|23
1625190530000|2021-07-02 01:48:50|2096.26|2087.56|2097.01|2088.31|2097.01|2088.31|2096.13|2087.43|21
1625190540000|2021-07-02 01:49:00|2096.99|2088.29|2096.67|2087.97|2097.08|2088.38|2096.44|2087.74|25
1625190550000|2021-07-02 01:49:10|2096.66|2087.96|2095.87|2087.17|2096.66|2087.96|2095.87|2087.17|21
1625190560000|2021-07-02 01:49:20|2095.63|2086.93|2095.05|2086.35|2095.63|2086.93|2094.39|2085.69|23
1625190570000|2021-07-02 01:49:30|2095.07|2086.37|2095.44|2086.74|2095.6|2086.9|2095.07|2086.37|23
1625190580000|2021-07-02 01:49:40|2095.16|2086.46|2096.25|2087.55|2096.42|2087.72|2095.16|2086.46|22
1625190590000|2021-07-02 01:49:50|2096.21|2087.51|2096.42|2087.72|2096.54|2087.84|2095.76|2087.06|18
1625190600000|2021-07-02 01:50:00|2096.45|2087.75|2098.62|2089.92|2098.62|2089.92|2096.45|2087.75|28
1625190610000|2021-07-02 01:50:10|2098.63|2089.93|2098.78|2090.08|2098.89|2090.19|2098.61|2089.91|23
1625190620000|2021-07-02 01:50:20|2098.86|2090.16|2098.77|2090.07|2099.04|2090.34|2098.64|2089.94|24
1625190630000|2021-07-02 01:50:30|2098.76|2090.06|2097.43|2088.73|2098.97|2090.27|2097.43|2088.73|22
1625190640000|2021-07-02 01:50:40|2097.45|2088.75|2096.41|2087.71|2097.45|2088.75|2096.03|2087.33|27
1625190650000|2021-07-02 01:50:50|2096.37|2087.67|2096.4|2087.7|2096.49|2087.79|2096.13|2087.43|26
1625190660000|2021-07-02 01:51:00|2096.44|2087.74|2096.94|2088.24|2097.09|2088.39|2096.34|2087.64|26
1625190670000|2021-07-02 01:51:10|2097.1|2088.4|2097.18|2088.48|2097.18|2088.48|2096.64|2087.94|25
1625190680000|2021-07-02 01:51:20|2097.12|2088.42|2095.84|2087.14|2097.19|2088.49|2095.84|2087.14|27
1625190690000|2021-07-02 01:51:30|2095.99|2087.29|2095.74|2087.04|2096.26|2087.56|2095.74|2087.04|20
1625190700000|2021-07-02 01:51:40|2095.8|2087.1|2095.49|2086.79|2096.18|2087.48|2095.49|2086.79|27
1625190710000|2021-07-02 01:51:50|2095.33|2086.63|2095.41|2086.71|2095.9|2087.2|2095.27|2086.57|22
1625190720000|2021-07-02 01:52:00|2095.37|2086.67|2095.57|2086.87|2095.83|2087.13|2095.37|2086.67|23
1625190730000|2021-07-02 01:52:10|2095.63|2086.93|2096.54|2087.84|2096.67|2087.97|2095.63|2086.93|29
1625190740000|2021-07-02 01:52:20|2096.64|2087.94|2097.41|2088.71|2097.47|2088.77|2096.63|2087.93|25
1625190750000|2021-07-02 01:52:30|2097.35|2088.65|2097.09|2088.39|2097.41|2088.71|2097.02|2088.32|25
1625190760000|2021-07-02 01:52:40|2097.11|2088.41|2095.98|2087.28|2097.17|2088.47|2095.92|2087.22|16
1625190770000|2021-07-02 01:52:50|2096.08|2087.38|2095.52|2086.82|2096.08|2087.38|2095.34|2086.64|17
1625190780000|2021-07-02 01:53:00|2095.57|2086.87|2095.6|2086.9|2095.9|2087.2|2095.5|2086.8|25
1625190790000|2021-07-02 01:53:10|2095.65|2086.95|2096.39|2087.69|2096.76|2088.06|2095.6|2086.9|26
1625190800000|2021-07-02 01:53:20|2096.25|2087.55|2095.86|2087.16|2096.51|2087.81|2095.8|2087.1|26
1625190810000|2021-07-02 01:53:30|2095.73|2087.03|2095.2|2086.5|2095.75|2087.05|2095.13|2086.43|22
1625190820000|2021-07-02 01:53:40|2095.04|2086.34|2095.64|2086.94|2095.74|2087.04|2094.72|2086.02|21
1625190830000|2021-07-02 01:53:50|2095.71|2087.01|2094.83|2086.13|2095.71|2087.01|2094.72|2086.02|23
1625190840000|2021-07-02 01:54:00|2094.73|2086.03|2092.5|2083.8|2094.97|2086.27|2092.5|2083.8|13
1625190850000|2021-07-02 01:54:10|2092.06|2083.36|2093.21|2084.51|2093.25|2084.55|2092.06|2083.36|24
1625190860000|2021-07-02 01:54:20|2092.7|2084|2092.62|2083.92|2092.95|2084.25|2092.37|2083.67|26
1625190870000|2021-07-02 01:54:30|2092.92|2084.22|2093.48|2084.78|2093.48|2084.78|2092.86|2084.16|23
1625190880000|2021-07-02 01:54:40|2093.5|2084.8|2093.54|2084.84|2093.54|2084.84|2093.3|2084.6|19
1625190890000|2021-07-02 01:54:50|2093.73|2085.03|2094.64|2085.94|2095.02|2086.32|2093.57|2084.87|19
1625190900000|2021-07-02 01:55:00|2094.52|2085.82|2095.34|2086.64|2095.34|2086.64|2094.47|2085.77|16
1625190910000|2021-07-02 01:55:10|2095.35|2086.65|2095.78|2087.08|2095.78|2087.08|2095.25|2086.55|19
1625190920000|2021-07-02 01:55:20|2095.74|2087.04|2095.77|2087.07|2095.91|2087.21|2095.52|2086.82|17
1625190930000|2021-07-02 01:55:30|2095.76|2087.06|2096.08|2087.38|2096.08|2087.38|2095.76|2087.06|13
1625190940000|2021-07-02 01:55:40|2096.06|2087.36|2097.21|2088.51|2097.21|2088.51|2096.06|2087.36|21
1625190950000|2021-07-02 01:55:50|2097.26|2088.56|2097.11|2088.41|2097.56|2088.86|2096.82|2088.12|20
1625190960000|2021-07-02 01:56:00|2097|2088.3|2097.58|2088.88|2097.58|2088.88|2097|2088.3|26
1625190970000|2021-07-02 01:56:10|2097.57|2088.87|2097.19|2088.49|2097.58|2088.88|2097|2088.3|22
1625190980000|2021-07-02 01:56:20|2097.18|2088.48|2095.93|2087.23|2097.18|2088.48|2095.62|2086.92|24
1625190990000|2021-07-02 01:56:30|2095.76|2087.06|2095.74|2087.04|2095.83|2087.13|2095.59|2086.89|18
1625191000000|2021-07-02 01:56:40|2095.68|2086.98|2092.41|2083.71|2095.68|2086.98|2092.21|2083.51|24
1625191010000|2021-07-02 01:56:50|2092.31|2083.61|2090.86|2082.16|2092.59|2083.89|2090.56|2081.86|25
1625191020000|2021-07-02 01:57:00|2090.88|2082.18|2092.26|2083.56|2092.26|2083.56|2090.71|2082.01|27
1625191030000|2021-07-02 01:57:10|2092.16|2083.46|2092.7|2084|2093.15|2084.45|2091.75|2083.05|24
1625191040000|2021-07-02 01:57:20|2092.64|2083.94|2092.99|2084.29|2093.01|2084.31|2092.56|2083.86|16
1625191050000|2021-07-02 01:57:30|2093.01|2084.31|2091.72|2083.02|2093.01|2084.31|2091.72|2083.02|20
1625191060000|2021-07-02 01:57:40|2091.8|2083.1|2093.61|2084.91|2093.61|2084.91|2091.47|2082.77|27
1625191070000|2021-07-02 01:57:50|2093.51|2084.81|2092.54|2083.84|2093.51|2084.81|2092.02|2083.32|26
1625191080000|2021-07-02 01:58:00|2092.53|2083.83|2093.16|2084.46|2093.16|2084.46|2092.3|2083.6|20
1625191090000|2021-07-02 01:58:10|2092.95|2084.25|2091.99|2083.29|2093.15|2084.45|2091.99|2083.29|26
1625191100000|2021-07-02 01:58:20|2091.71|2083.01|2090.75|2082.05|2091.71|2083.01|2090.37|2081.67|26
1625191110000|2021-07-02 01:58:30|2090.69|2081.99|2090.49|2081.79|2090.79|2082.09|2090.38|2081.68|21
1625191120000|2021-07-02 01:58:40|2090.37|2081.67|2090.69|2081.99|2091.06|2082.36|2090.37|2081.67|21
1625191130000|2021-07-02 01:58:50|2090.75|2082.05|2090.11|2081.41|2091.26|2082.56|2090.06|2081.36|24
1625191140000|2021-07-02 01:59:00|2089.7|2081|2091.8|2083.1|2091.82|2083.12|2089.7|2081|23
1625191150000|2021-07-02 01:59:10|2091.82|2083.12|2092.09|2083.39|2092.48|2083.78|2091.78|2083.08|25
1625191160000|2021-07-02 01:59:20|2092.08|2083.38|2092.3|2083.6|2092.3|2083.6|2091.75|2083.05|16
1625191170000|2021-07-02 01:59:30|2092.06|2083.36|2092.39|2083.69|2092.39|2083.69|2092.03|2083.33|12
1625191180000|2021-07-02 01:59:40|2092.28|2083.58|2092.24|2083.54|2092.38|2083.68|2092.1|2083.4|11
1625191190000|2021-07-02 01:59:50|2092.21|2083.51|2091.96|2083.26|2092.22|2083.52|2090.95|2082.25|22
1625191200000|2021-07-02 02:00:00|2091.97|2083.27|2090.34|2081.64|2092.12|2083.42|2090.34|2081.64|27
1625191210000|2021-07-02 02:00:10|2090.26|2081.56|2088.21|2079.51|2090.27|2081.57|2088.21|2079.51|26
1625191220000|2021-07-02 02:00:20|2088.17|2079.47|2091.37|2082.67|2091.37|2082.67|2088.11|2079.41|26
1625191230000|2021-07-02 02:00:30|2091.27|2082.57|2094.94|2086.24|2094.94|2086.24|2091.27|2082.57|26
1625191240000|2021-07-02 02:00:40|2094.85|2086.15|2094.58|2085.88|2095.23|2086.53|2094.51|2085.81|25
1625191250000|2021-07-02 02:00:50|2094.45|2085.75|2094.1|2085.4|2094.45|2085.75|2092.83|2084.13|27
1625191260000|2021-07-02 02:01:00|2094.16|2085.46|2095.11|2086.41|2095.11|2086.41|2094.13|2085.43|26
1625191270000|2021-07-02 02:01:10|2095.16|2086.46|2095.78|2087.08|2096.38|2087.68|2095.03|2086.33|26
1625191280000|2021-07-02 02:01:20|2095.55|2086.85|2094.59|2085.89|2096.03|2087.33|2094.59|2085.89|25
1625191290000|2021-07-02 02:01:30|2094.66|2085.96|2095.74|2087.04|2095.74|2087.04|2094|2085.3|21
1625191300000|2021-07-02 02:01:40|2095.53|2086.83|2095.81|2087.11|2096.7|2088|2095.22|2086.52|24
1625191310000|2021-07-02 02:01:50|2095.35|2086.65|2095.4|2086.7|2096.03|2087.33|2095.09|2086.39|25
1625191320000|2021-07-02 02:02:00|2095.38|2086.68|2095.84|2087.14|2095.98|2087.28|2095.28|2086.58|26
1625191330000|2021-07-02 02:02:10|2095.88|2087.18|2095.38|2086.68|2096.19|2087.49|2095.26|2086.56|24
1625191340000|2021-07-02 02:02:20|2095.29|2086.59|2095.21|2086.51|2095.4|2086.7|2094.96|2086.26|16
1625191350000|2021-07-02 02:02:30|2095.13|2086.43|2093|2084.3|2095.13|2086.43|2093|2084.3|16
1625191360000|2021-07-02 02:02:40|2092.87|2084.17|2092.24|2083.54|2093|2084.3|2092.1|2083.4|18
1625191370000|2021-07-02 02:02:50|2092.16|2083.46|2091.25|2082.55|2092.16|2083.46|2091.11|2082.41|18
1625191380000|2021-07-02 02:03:00|2091.34|2082.64|2089.9|2081.2|2091.53|2082.83|2089.9|2081.2|25
1625191390000|2021-07-02 02:03:10|2089.79|2081.09|2088.01|2079.31|2089.79|2081.09|2088.01|2079.31|29
1625191400000|2021-07-02 02:03:20|2088.03|2079.33|2089.23|2080.53|2089.23|2080.53|2087.85|2079.15|26
1625191410000|2021-07-02 02:03:30|2089.27|2080.57|2088.51|2079.81|2090.15|2081.45|2088.51|2079.81|26
1625191420000|2021-07-02 02:03:40|2088.6|2079.9|2087.82|2079.12|2089.38|2080.68|2086.68|2077.98|28
1625191430000|2021-07-02 02:03:50|2088.08|2079.38|2090.1|2081.4|2090.42|2081.72|2088.08|2079.38|27
1625191440000|2021-07-02 02:04:00|2090.04|2081.34|2090.66|2081.96|2090.66|2081.96|2089.61|2080.91|20
1625191450000|2021-07-02 02:04:10|2090.73|2082.03|2090.26|2081.56|2090.74|2082.04|2089.86|2081.16|20
1625191460000|2021-07-02 02:04:20|2089.93|2081.23|2088.4|2079.7|2089.93|2081.23|2088.2|2079.5|24
1625191470000|2021-07-02 02:04:30|2088.5|2079.8|2089.27|2080.57|2089.27|2080.57|2087.8|2079.1|22
1625191480000|2021-07-02 02:04:40|2089.29|2080.59|2090.56|2081.86|2091.38|2082.68|2089.17|2080.47|18
1625191490000|2021-07-02 02:04:50|2090.75|2082.05|2091.73|2083.03|2092.19|2083.49|2090.5|2081.8|20
1625191500000|2021-07-02 02:05:00|2091.69|2082.99|2090.77|2082.07|2092.58|2083.88|2090.77|2082.07|26
1625191510000|2021-07-02 02:05:10|2090.67|2081.97|2089.89|2081.19|2091.3|2082.6|2089.47|2080.77|27
1625191520000|2021-07-02 02:05:20|2090.09|2081.39|2088.59|2079.89|2090.09|2081.39|2088.53|2079.83|25
1625191530000|2021-07-02 02:05:30|2088.64|2079.94|2089.21|2080.51|2089.52|2080.82|2088.33|2079.63|27
1625191540000|2021-07-02 02:05:40|2090.04|2081.34|2090.09|2081.39|2091.08|2082.38|2089.86|2081.16|26
1625191550000|2021-07-02 02:05:50|2090.18|2081.48|2090.94|2082.24|2090.94|2082.24|2090.01|2081.31|27
1625191560000|2021-07-02 02:06:00|2090.93|2082.23|2092.28|2083.58|2092.66|2083.96|2090.67|2081.97|27
1625191570000|2021-07-02 02:06:10|2092.37|2083.67|2091.8|2083.1|2092.52|2083.82|2091.75|2083.05|23
1625191580000|2021-07-02 02:06:20|2091.83|2083.13|2092.43|2083.73|2092.51|2083.81|2091.7|2083|20
1625191590000|2021-07-02 02:06:30|2092.39|2083.69|2092.92|2084.22|2093.6|2084.9|2092.39|2083.69|25
1625191600000|2021-07-02 02:06:40|2092.66|2083.96|2092.57|2083.87|2092.78|2084.08|2092.55|2083.85|10
1625191610000|2021-07-02 02:06:50|2092.58|2083.88|2092.91|2084.21|2093.14|2084.44|2092.54|2083.84|25
1625191620000|2021-07-02 02:07:00|2092.81|2084.11|2092.63|2083.93|2092.94|2084.24|2092.25|2083.55|13
1625191630000|2021-07-02 02:07:10|2092.44|2083.74|2093.38|2084.68|2093.42|2084.72|2092.25|2083.55|17
1625191640000|2021-07-02 02:07:20|2093.29|2084.59|2093.25|2084.55|2093.83|2085.13|2093.04|2084.34|19
1625191650000|2021-07-02 02:07:30|2093.35|2084.65|2093.22|2084.52|2093.72|2085.02|2093|2084.3|22
1625191660000|2021-07-02 02:07:40|2093.24|2084.54|2092.54|2083.84|2093.36|2084.66|2092.54|2083.84|17
1625191670000|2021-07-02 02:07:50|2092.19|2083.49|2091.69|2082.99|2092.19|2083.49|2091.06|2082.36|23
1625191680000|2021-07-02 02:08:00|2091.67|2082.97|2092.38|2083.68|2092.47|2083.77|2091.21|2082.51|26
1625191690000|2021-07-02 02:08:10|2092.2|2083.5|2092.06|2083.36|2093.14|2084.44|2092.06|2083.36|18
1625191700000|2021-07-02 02:08:20|2092.07|2083.37|2092.5|2083.8|2092.69|2083.99|2092.07|2083.37|23
1625191710000|2021-07-02 02:08:30|2092.64|2083.94|2093.31|2084.61|2093.31|2084.61|2092.63|2083.93|16
1625191720000|2021-07-02 02:08:40|2093.3|2084.6|2092.57|2083.87|2093.3|2084.6|2092.12|2083.42|14
1625191730000|2021-07-02 02:08:50|2092.58|2083.88|2092.48|2083.78|2092.85|2084.15|2092.48|2083.78|22
1625191740000|2021-07-02 02:09:00|2092.52|2083.82|2092.96|2084.26|2092.96|2084.26|2092.41|2083.71|16
1625191750000|2021-07-02 02:09:10|2092.98|2084.28|2091.62|2082.92|2093.12|2084.42|2091.62|2082.92|26
1625191760000|2021-07-02 02:09:20|2091.52|2082.82|2090.75|2082.05|2091.52|2082.82|2090.44|2081.74|25
1625191770000|2021-07-02 02:09:30|2090.66|2081.96|2091.3|2082.6|2091.66|2082.96|2090.65|2081.95|24
1625191780000|2021-07-02 02:09:40|2091.22|2082.52|2091.7|2083|2091.7|2083|2090.48|2081.78|27
1625191790000|2021-07-02 02:09:50|2091.66|2082.96|2093.57|2084.87|2093.6|2084.9|2091.5|2082.8|26
1625191800000|2021-07-02 02:10:00|2093.52|2084.82|2093.56|2084.86|2093.73|2085.03|2093.28|2084.58|23
1625191810000|2021-07-02 02:10:10|2093.5|2084.8|2092.83|2084.13|2093.5|2084.8|2092.83|2084.13|25
1625191820000|2021-07-02 02:10:20|2092.77|2084.07|2092.75|2084.05|2092.88|2084.18|2092.7|2084|14
1625191830000|2021-07-02 02:10:30|2092.77|2084.07|2093.71|2085.01|2093.78|2085.08|2092.71|2084.01|21
1625191840000|2021-07-02 02:10:40|2093.61|2084.91|2093.22|2084.52|2093.61|2084.91|2093.22|2084.52|22
1625191850000|2021-07-02 02:10:50|2093.25|2084.55|2092.75|2084.05|2093.51|2084.81|2092.72|2084.02|21
1625191860000|2021-07-02 02:11:00|2092.73|2084.03|2093.54|2084.84|2093.55|2084.85|2092.69|2083.99|26
1625191870000|2021-07-02 02:11:10|2093.53|2084.83|2092.52|2083.82|2093.54|2084.84|2092.48|2083.78|25
1625191880000|2021-07-02 02:11:20|2092.53|2083.83|2092.37|2083.67|2092.58|2083.88|2092.37|2083.67|20
1625191890000|2021-07-02 02:11:30|2092.39|2083.69|2092.99|2084.29|2092.99|2084.29|2092.39|2083.69|22
1625191900000|2021-07-02 02:11:40|2093|2084.3|2093.55|2084.85|2093.71|2085.01|2093|2084.3|26
1625191910000|2021-07-02 02:11:50|2093.54|2084.84|2093.99|2085.29|2094.01|2085.31|2093.54|2084.84|19
1625191920000|2021-07-02 02:12:00|2093.87|2085.17|2092.94|2084.24|2093.98|2085.28|2092.94|2084.24|25
1625191930000|2021-07-02 02:12:10|2092.91|2084.21|2093.37|2084.67|2093.37|2084.67|2092.77|2084.07|19
1625191940000|2021-07-02 02:12:20|2093.35|2084.65|2093.25|2084.55|2093.4|2084.7|2093.25|2084.55|10
1625191950000|2021-07-02 02:12:30|2093.1|2084.4|2092.26|2083.56|2093.1|2084.4|2091.89|2083.19|19
1625191960000|2021-07-02 02:12:40|2092.25|2083.55|2093.18|2084.48|2093.18|2084.48|2092.19|2083.49|25
1625191970000|2021-07-02 02:12:50|2093.31|2084.61|2093.27|2084.57|2093.45|2084.75|2092.85|2084.15|25
1625191980000|2021-07-02 02:13:00|2093.19|2084.49|2093.1|2084.4|2093.58|2084.88|2092.98|2084.28|26
1625191990000|2021-07-02 02:13:10|2093.12|2084.42|2093.1|2084.4|2093.31|2084.61|2093.04|2084.34|26
1625192000000|2021-07-02 02:13:20|2093.09|2084.39|2093.85|2085.15|2093.87|2085.17|2093.09|2084.39|24
1625192010000|2021-07-02 02:13:30|2093.86|2085.16|2094.5|2085.8|2094.5|2085.8|2093.6|2084.9|23
1625192020000|2021-07-02 02:13:40|2094.51|2085.81|2095.2|2086.5|2095.23|2086.53|2094.51|2085.81|23
1625192030000|2021-07-02 02:13:50|2095.43|2086.73|2094.52|2085.82|2095.45|2086.75|2094.23|2085.53|27
1625192040000|2021-07-02 02:14:00|2094.61|2085.91|2094.57|2085.87|2094.64|2085.94|2094.21|2085.51|28
1625192050000|2021-07-02 02:14:10|2094.64|2085.94|2093.88|2085.18|2094.67|2085.97|2093.8|2085.1|23
1625192060000|2021-07-02 02:14:20|2093.87|2085.17|2093.31|2084.61|2093.87|2085.17|2093.28|2084.58|18
1625192070000|2021-07-02 02:14:30|2093.32|2084.62|2092.4|2083.7|2093.35|2084.65|2092.36|2083.66|24
1625192080000|2021-07-02 02:14:40|2092.41|2083.71|2092.59|2083.89|2092.74|2084.04|2092.41|2083.71|23
1625192090000|2021-07-02 02:14:50|2092.61|2083.91|2092.58|2083.88|2092.95|2084.25|2092.52|2083.82|22
1625192100000|2021-07-02 02:15:00|2092.68|2083.98|2093.51|2084.81|2093.68|2084.98|2092.68|2083.98|28
1625192110000|2021-07-02 02:15:10|2093.56|2084.86|2094.52|2085.82|2094.52|2085.82|2093.27|2084.57|18
1625192120000|2021-07-02 02:15:20|2094.66|2085.96|2095|2086.3|2095.01|2086.31|2094.42|2085.72|29
1625192130000|2021-07-02 02:15:30|2095.02|2086.32|2096.07|2087.37|2096.07|2087.37|2094.96|2086.26|27
1625192140000|2021-07-02 02:15:40|2096.5|2087.8|2098.01|2089.31|2098.01|2089.31|2096.5|2087.8|25
1625192150000|2021-07-02 02:15:50|2098.04|2089.34|2098.92|2090.22|2098.92|2090.22|2097.98|2089.28|26
1625192160000|2021-07-02 02:16:00|2099.27|2090.57|2100.76|2092.06|2100.83|2092.13|2099.27|2090.57|26
1625192170000|2021-07-02 02:16:10|2100.84|2092.14|2100.81|2092.11|2101.44|2092.74|2100.56|2091.86|28
1625192180000|2021-07-02 02:16:20|2100.83|2092.13|2100.89|2092.19|2100.93|2092.23|2100.54|2091.84|24
1625192190000|2021-07-02 02:16:30|2100.81|2092.11|2100.9|2092.2|2101.07|2092.37|2100.69|2091.99|26
1625192200000|2021-07-02 02:16:40|2100.87|2092.17|2100.97|2092.27|2101.74|2093.04|2100.85|2092.15|22
1625192210000|2021-07-02 02:16:50|2100.95|2092.25|2102.84|2094.14|2103.27|2094.57|2100.95|2092.25|28
1625192220000|2021-07-02 02:17:00|2102.85|2094.15|2102.98|2094.28|2103.05|2094.35|2101.72|2093.02|25
1625192230000|2021-07-02 02:17:10|2102.9|2094.2|2102.16|2093.46|2103.81|2095.11|2101.55|2092.85|28
1625192240000|2021-07-02 02:17:20|2102.07|2093.37|2099.17|2090.47|2102.07|2093.37|2099.17|2090.47|24
1625192250000|2021-07-02 02:17:30|2099.27|2090.57|2098.17|2089.47|2099.33|2090.63|2098.13|2089.43|16
1625192260000|2021-07-02 02:17:40|2098.08|2089.38|2097.73|2089.03|2098.44|2089.74|2097.7|2089|12
1625192270000|2021-07-02 02:17:50|2097.72|2089.02|2097.03|2088.33|2097.85|2089.15|2096.28|2087.58|20
1625192280000|2021-07-02 02:18:00|2097.04|2088.34|2098.08|2089.38|2098.21|2089.51|2097.04|2088.34|17
1625192290000|2021-07-02 02:18:10|2097.98|2089.28|2099.1|2090.4|2099.22|2090.52|2097.98|2089.28|23
1625192300000|2021-07-02 02:18:20|2099.12|2090.42|2098.91|2090.21|2099.6|2090.9|2098.57|2089.87|27
1625192310000|2021-07-02 02:18:30|2098.85|2090.15|2098.21|2089.51|2098.85|2090.15|2098.17|2089.47|23
1625192320000|2021-07-02 02:18:40|2098.24|2089.54|2098.88|2090.18|2098.96|2090.26|2098.21|2089.51|26
1625192330000|2021-07-02 02:18:50|2098.85|2090.15|2099.1|2090.4|2099.27|2090.57|2098.76|2090.06|24
1625192340000|2021-07-02 02:19:00|2098.95|2090.25|2098.12|2089.42|2098.96|2090.26|2097.69|2088.99|22
1625192350000|2021-07-02 02:19:10|2098.11|2089.41|2098.03|2089.33|2098.45|2089.75|2098.03|2089.33|26
1625192360000|2021-07-02 02:19:20|2097.92|2089.22|2097.34|2088.64|2097.96|2089.26|2097.26|2088.56|21
1625192370000|2021-07-02 02:19:30|2097.43|2088.73|2096.53|2087.83|2097.43|2088.73|2096.53|2087.83|20
1625192380000|2021-07-02 02:19:40|2096.5|2087.8|2097.34|2088.64|2097.4|2088.7|2096.5|2087.8|19
1625192390000|2021-07-02 02:19:50|2097.32|2088.62|2097.45|2088.75|2097.63|2088.93|2097.01|2088.31|13
1625192400000|2021-07-02 02:20:00|2097.79|2089.09|2097.11|2088.41|2097.8|2089.1|2097.11|2088.41|25
1625192410000|2021-07-02 02:20:10|2097.15|2088.45|2096.13|2087.43|2097.17|2088.47|2096.13|2087.43|25
1625192420000|2021-07-02 02:20:20|2096.23|2087.53|2095.74|2087.04|2096.23|2087.53|2095.72|2087.02|18
1625192430000|2021-07-02 02:20:30|2095.75|2087.05|2095.92|2087.22|2096.1|2087.4|2095.75|2087.05|16
1625192440000|2021-07-02 02:20:40|2095.89|2087.19|2097.01|2088.31|2097.01|2088.31|2095.81|2087.11|18
1625192450000|2021-07-02 02:20:50|2097.03|2088.33|2097.65|2088.95|2097.78|2089.08|2097.03|2088.33|17
1625192460000|2021-07-02 02:21:00|2097.74|2089.04|2097.51|2088.81|2098.05|2089.35|2097.33|2088.63|21
1625192470000|2021-07-02 02:21:10|2097.41|2088.71|2096.47|2087.77|2097.51|2088.81|2096.47|2087.77|27
1625192480000|2021-07-02 02:21:20|2096.39|2087.69|2096.52|2087.82|2096.63|2087.93|2096.01|2087.31|26
1625192490000|2021-07-02 02:21:30|2096.53|2087.83|2096.39|2087.69|2096.56|2087.86|2096.2|2087.5|25
1625192500000|2021-07-02 02:21:40|2096.6|2087.9|2096.97|2088.27|2097.21|2088.51|2096.15|2087.45|23
1625192510000|2021-07-02 02:21:50|2096.85|2088.15|2097.06|2088.36|2097.11|2088.41|2096.19|2087.49|26
1625192520000|2021-07-02 02:22:00|2096.86|2088.16|2096.99|2088.29|2097.11|2088.41|2096.39|2087.69|23
1625192530000|2021-07-02 02:22:10|2096.82|2088.12|2096.69|2087.99|2096.89|2088.19|2096.56|2087.86|27
1625192540000|2021-07-02 02:22:20|2096.67|2087.97|2096.76|2088.06|2097.02|2088.32|2096.63|2087.93|20
1625192550000|2021-07-02 02:22:30|2096.77|2088.07|2096.45|2087.75|2096.92|2088.22|2096.43|2087.73|24
1625192560000|2021-07-02 02:22:40|2096.48|2087.78|2097.95|2089.25|2097.95|2089.25|2096.48|2087.78|26
1625192570000|2021-07-02 02:22:50|2097.99|2089.29|2098.65|2089.95|2098.7|2090|2097.97|2089.27|25
1625192580000|2021-07-02 02:23:00|2098.71|2090.01|2098.29|2089.59|2098.76|2090.06|2098.29|2089.59|22
1625192590000|2021-07-02 02:23:10|2098.22|2089.52|2098.07|2089.37|2098.22|2089.52|2097.78|2089.08|16
1625192600000|2021-07-02 02:23:20|2098.08|2089.38|2098.17|2089.47|2098.38|2089.68|2098.03|2089.33|19
1625192610000|2021-07-02 02:23:30|2098.11|2089.41|2098.22|2089.52|2098.32|2089.62|2098.11|2089.41|16
1625192620000|2021-07-02 02:23:40|2098.23|2089.53|2098.64|2089.94|2098.78|2090.08|2098.22|2089.52|26
1625192630000|2021-07-02 02:23:50|2098.62|2089.92|2098.6|2089.9|2098.84|2090.14|2098.36|2089.66|23
1625192640000|2021-07-02 02:24:00|2098.65|2089.95|2098.19|2089.49|2098.7|2090|2098.07|2089.37|19
1625192650000|2021-07-02 02:24:10|2098.05|2089.35|2099.23|2090.53|2099.27|2090.57|2098.05|2089.35|24
1625192660000|2021-07-02 02:24:20|2099.21|2090.51|2099.13|2090.43|2099.24|2090.54|2099.01|2090.31|20
1625192670000|2021-07-02 02:24:30|2099.19|2090.49|2099.75|2091.05|2100.02|2091.32|2099.19|2090.49|22
1625192680000|2021-07-02 02:24:40|2099.74|2091.04|2099.63|2090.93|2099.74|2091.04|2099.37|2090.67|16
1625192690000|2021-07-02 02:24:50|2099.65|2090.95|2099.88|2091.18|2100.03|2091.33|2099.63|2090.93|25
1625192700000|2021-07-02 02:25:00|2099.86|2091.16|2099.61|2090.91|2099.86|2091.16|2099.21|2090.51|24
1625192710000|2021-07-02 02:25:10|2099.62|2090.92|2099.55|2090.85|2099.72|2091.02|2099.51|2090.81|26
1625192720000|2021-07-02 02:25:20|2099.6|2090.9|2099.03|2090.33|2099.6|2090.9|2098.97|2090.27|16
1625192730000|2021-07-02 02:25:30|2098.8|2090.1|2099.16|2090.46|2099.41|2090.71|2098.78|2090.08|17
1625192740000|2021-07-02 02:25:40|2099.21|2090.51|2100.02|2091.32|2100.14|2091.44|2099.21|2090.51|25
1625192750000|2021-07-02 02:25:50|2100.01|2091.31|2099.74|2091.04|2100.17|2091.47|2099.09|2090.39|28
1625192760000|2021-07-02 02:26:00|2099.82|2091.12|2099.69|2090.99|2099.88|2091.18|2099.13|2090.43|22
1625192770000|2021-07-02 02:26:10|2099.68|2090.98|2098.75|2090.05|2099.68|2090.98|2098.75|2090.05|22
1625192780000|2021-07-02 02:26:20|2098.49|2089.79|2099.42|2090.72|2099.42|2090.72|2098.49|2089.79|19
1625192790000|2021-07-02 02:26:30|2099.41|2090.71|2100.12|2091.42|2100.76|2092.06|2099.38|2090.68|25
1625192800000|2021-07-02 02:26:40|2099.95|2091.25|2100.02|2091.32|2100.05|2091.35|2099.59|2090.89|21
1625192810000|2021-07-02 02:26:50|2100.1|2091.4|2100.35|2091.65|2100.59|2091.89|2100.1|2091.4|21
1625192820000|2021-07-02 02:27:00|2100.31|2091.61|2100.27|2091.57|2100.31|2091.61|2100.12|2091.42|20
1625192830000|2021-07-02 02:27:10|2100.26|2091.56|2100.11|2091.41|2100.34|2091.64|2100.02|2091.32|16
1625192840000|2021-07-02 02:27:20|2100.07|2091.37|2099.87|2091.17|2100.07|2091.37|2099.69|2090.99|18
1625192850000|2021-07-02 02:27:30|2099.8|2091.1|2100.03|2091.33|2100.03|2091.33|2099.49|2090.79|25
1625192860000|2021-07-02 02:27:40|2099.81|2091.11|2098.82|2090.12|2099.81|2091.11|2098.79|2090.09|23
1625192870000|2021-07-02 02:27:50|2098.86|2090.16|2099.25|2090.55|2099.53|2090.83|2098.86|2090.16|23
1625192880000|2021-07-02 02:28:00|2099.3|2090.6|2099.09|2090.39|2099.38|2090.68|2099.09|2090.39|21
1625192890000|2021-07-02 02:28:10|2099.14|2090.44|2098.88|2090.18|2099.14|2090.44|2098.81|2090.11|22
1625192900000|2021-07-02 02:28:20|2098.85|2090.15|2099.16|2090.46|2099.24|2090.54|2098.85|2090.15|27
1625192910000|2021-07-02 02:28:30|2099.29|2090.59|2099.28|2090.58|2099.31|2090.61|2099.18|2090.48|12
1625192920000|2021-07-02 02:28:40|2099.3|2090.6|2099.29|2090.59|2099.33|2090.63|2099.28|2090.58|10
1625192930000|2021-07-02 02:28:50|2099.28|2090.58|2100.44|2091.74|2100.44|2091.74|2099.22|2090.52|16
1625192940000|2021-07-02 02:29:00|2100.72|2092.02|2100.64|2091.94|2100.81|2092.11|2100.53|2091.83|20
1625192950000|2021-07-02 02:29:10|2100.61|2091.91|2100.5|2091.8|2100.64|2091.94|2100.49|2091.79|15
1625192960000|2021-07-02 02:29:20|2100.51|2091.81|2100.73|2092.03|2100.77|2092.07|2100.49|2091.79|16
1625192970000|2021-07-02 02:29:30|2100.74|2092.04|2101.5|2092.8|2101.5|2092.8|2100.42|2091.72|23
1625192980000|2021-07-02 02:29:40|2101.56|2092.86|2101.01|2092.31|2101.6|2092.9|2101.01|2092.31|12
1625192990000|2021-07-02 02:29:50|2101.12|2092.42|2101.31|2092.61|2101.34|2092.64|2101.09|2092.39|10
1625193000000|2021-07-02 02:30:00|2101.26|2092.56|2102.12|2093.42|2102.16|2093.46|2101.26|2092.56|12
1625193010000|2021-07-02 02:30:10|2102.08|2093.38|2102.98|2094.28|2102.98|2094.28|2102.08|2093.38|21
1625193020000|2021-07-02 02:30:20|2102.99|2094.29|2104.19|2095.49|2104.19|2095.49|2102.91|2094.21|25
1625193030000|2021-07-02 02:30:30|2104.17|2095.47|2105.22|2096.52|2105.22|2096.52|2104.17|2095.47|18
1625193040000|2021-07-02 02:30:40|2105.34|2096.64|2106.68|2097.98|2107.45|2098.75|2105.34|2096.64|26
1625193050000|2021-07-02 02:30:50|2106.71|2098.01|2105.21|2096.51|2106.81|2098.11|2105.21|2096.51|24
1625193060000|2021-07-02 02:31:00|2105.36|2096.66|2105.64|2096.94|2105.64|2096.94|2104.86|2096.16|26
1625193070000|2021-07-02 02:31:10|2105.67|2096.97|2105.39|2096.69|2105.67|2096.97|2104.71|2096.01|25
1625193080000|2021-07-02 02:31:20|2105.37|2096.67|2105.42|2096.72|2105.45|2096.75|2105|2096.3|23
1625193090000|2021-07-02 02:31:30|2105.28|2096.58|2104.48|2095.78|2105.43|2096.73|2104.48|2095.78|22
1625193100000|2021-07-02 02:31:40|2104.27|2095.57|2103.26|2094.56|2104.44|2095.74|2102.94|2094.24|23
1625193110000|2021-07-02 02:31:50|2103.01|2094.31|2101.51|2092.81|2103.01|2094.31|2101.48|2092.78|22
1625193120000|2021-07-02 02:32:00|2101.53|2092.83|2102.35|2093.65|2102.35|2093.65|2101.53|2092.83|21
1625193130000|2021-07-02 02:32:10|2102.38|2093.68|2103.22|2094.52|2103.29|2094.59|2102.38|2093.68|18
1625193140000|2021-07-02 02:32:20|2103.29|2094.59|2103.48|2094.78|2104.03|2095.33|2103.19|2094.49|18
1625193150000|2021-07-02 02:32:30|2103.62|2094.92|2103.95|2095.25|2104.22|2095.52|2103.25|2094.55|20
1625193160000|2021-07-02 02:32:40|2103.94|2095.24|2103.78|2095.08|2103.94|2095.24|2103.71|2095.01|22
1625193170000|2021-07-02 02:32:50|2103.77|2095.07|2105.08|2096.38|2105.3|2096.6|2103.74|2095.04|19
1625193180000|2021-07-02 02:33:00|2105.19|2096.49|2105.01|2096.31|2105.24|2096.54|2104.81|2096.11|23
1625193190000|2021-07-02 02:33:10|2105.08|2096.38|2104.64|2095.94|2105.3|2096.6|2104.64|2095.94|21
1625193200000|2021-07-02 02:33:20|2104.65|2095.95|2104.89|2096.19|2105.02|2096.32|2104.64|2095.94|22
1625193210000|2021-07-02 02:33:30|2104.9|2096.2|2105.1|2096.4|2105.35|2096.65|2104.84|2096.14|20
1625193220000|2021-07-02 02:33:40|2105.08|2096.38|2104.42|2095.72|2105.08|2096.38|2104.33|2095.63|19
1625193230000|2021-07-02 02:33:50|2104.35|2095.65|2105.12|2096.42|2105.16|2096.46|2104.1|2095.4|20
1625193240000|2021-07-02 02:34:00|2105.14|2096.44|2105.11|2096.41|2105.37|2096.67|2105.03|2096.33|22
1625193250000|2021-07-02 02:34:10|2105.05|2096.35|2104.41|2095.71|2105.28|2096.58|2104.4|2095.7|23
1625193260000|2021-07-02 02:34:20|2104.4|2095.7|2104.49|2095.79|2104.53|2095.83|2104.38|2095.68|12
1625193270000|2021-07-02 02:34:30|2104.44|2095.74|2104.59|2095.89|2104.6|2095.9|2104.4|2095.7|15
1625193280000|2021-07-02 02:34:40|2104.67|2095.97|2105.1|2096.4|2105.22|2096.52|2104.57|2095.87|20
1625193290000|2021-07-02 02:34:50|2105.11|2096.41|2105.02|2096.32|2105.11|2096.41|2104.85|2096.15|16
1625193300000|2021-07-02 02:35:00|2104.98|2096.28|2104.5|2095.8|2105.19|2096.49|2104.48|2095.78|22
1625193310000|2021-07-02 02:35:10|2104.53|2095.83|2104.18|2095.48|2104.58|2095.88|2103.96|2095.26|23
1625193320000|2021-07-02 02:35:20|2104.32|2095.62|2104.34|2095.64|2104.45|2095.75|2104.16|2095.46|24
1625193330000|2021-07-02 02:35:30|2104.29|2095.59|2104.46|2095.76|2104.49|2095.79|2104.29|2095.59|19
1625193340000|2021-07-02 02:35:40|2104.44|2095.74|2104.16|2095.46|2104.44|2095.74|2104.03|2095.33|15
1625193350000|2021-07-02 02:35:50|2104.17|2095.47|2103.76|2095.06|2104.17|2095.47|2103.71|2095.01|22
1625193360000|2021-07-02 02:36:00|2103.72|2095.02|2104.18|2095.48|2104.18|2095.48|2103.62|2094.92|17
1625193370000|2021-07-02 02:36:10|2104.17|2095.47|2104.06|2095.36|2104.24|2095.54|2104.06|2095.36|8
1625193380000|2021-07-02 02:36:20|2103.99|2095.29|2104.07|2095.37|2104.16|2095.46|2103.99|2095.29|12
1625193390000|2021-07-02 02:36:30|2104.04|2095.34|2103.96|2095.26|2104.39|2095.69|2103.96|2095.26|25
1625193400000|2021-07-02 02:36:40|2104|2095.3|2103.13|2094.43|2104|2095.3|2103.11|2094.41|17
1625193410000|2021-07-02 02:36:50|2102.64|2093.94|2101.22|2092.52|2102.64|2093.94|2101.2|2092.5|22
1625193420000|2021-07-02 02:37:00|2101.23|2092.53|2101.56|2092.86|2101.81|2093.11|2101.23|2092.53|21
1625193430000|2021-07-02 02:37:10|2101.54|2092.84|2101.74|2093.04|2101.74|2093.04|2101.44|2092.74|19
1625193440000|2021-07-02 02:37:20|2101.69|2092.99|2101.67|2092.97|2101.69|2092.99|2101.57|2092.87|11
1625193450000|2021-07-02 02:37:30|2101.7|2093|2101.47|2092.77|2101.7|2093|2101.47|2092.77|12
1625193460000|2021-07-02 02:37:40|2101.51|2092.81|2100.52|2091.82|2101.53|2092.83|2100.52|2091.82|21
1625193470000|2021-07-02 02:37:50|2100.53|2091.83|2098.95|2090.25|2100.65|2091.95|2098.88|2090.18|24
1625193480000|2021-07-02 02:38:00|2099|2090.3|2096.88|2088.18|2099.35|2090.65|2096.88|2088.18|26
1625193490000|2021-07-02 02:38:10|2096.86|2088.16|2096.35|2087.65|2096.93|2088.23|2096.22|2087.52|23
1625193500000|2021-07-02 02:38:20|2096.31|2087.61|2097.04|2088.34|2097.05|2088.35|2095.89|2087.19|24
1625193510000|2021-07-02 02:38:30|2096.92|2088.22|2095.49|2086.79|2096.92|2088.22|2095.14|2086.44|25
1625193520000|2021-07-02 02:38:40|2095.53|2086.83|2095.04|2086.34|2095.98|2087.28|2094.98|2086.28|20
1625193530000|2021-07-02 02:38:50|2094.63|2085.93|2095.35|2086.65|2095.64|2086.94|2094.61|2085.91|24
1625193540000|2021-07-02 02:39:00|2094.88|2086.18|2094.99|2086.29|2095.3|2086.6|2094.74|2086.04|20
1625193550000|2021-07-02 02:39:10|2095.03|2086.33|2095.72|2087.02|2095.9|2087.2|2095.03|2086.33|15
1625193560000|2021-07-02 02:39:20|2095.71|2087.01|2097.12|2088.42|2097.12|2088.42|2095.47|2086.77|22
1625193570000|2021-07-02 02:39:30|2096.94|2088.24|2095.82|2087.12|2096.98|2088.28|2095.82|2087.12|18
1625193580000|2021-07-02 02:39:40|2095.76|2087.06|2095.95|2087.25|2096.19|2087.49|2095.76|2087.06|18
1625193590000|2021-07-02 02:39:50|2095.98|2087.28|2095.34|2086.64|2096.04|2087.34|2095.23|2086.53|25
1625193600000|2021-07-02 02:40:00|2095.22|2086.52|2097.26|2088.56|2097.4|2088.7|2095.22|2086.52|27
1625193610000|2021-07-02 02:40:10|2097.27|2088.57|2097.17|2088.47|2097.64|2088.94|2097.17|2088.47|17
1625193620000|2021-07-02 02:40:20|2096.83|2088.13|2097.38|2088.68|2097.46|2088.76|2096.69|2087.99|26
1625193630000|2021-07-02 02:40:30|2097.2|2088.5|2096.7|2088|2097.46|2088.76|2096.7|2088|19
1625193640000|2021-07-02 02:40:40|2096.53|2087.83|2097.56|2088.86|2097.56|2088.86|2096.53|2087.83|17
1625193650000|2021-07-02 02:40:50|2097.49|2088.79|2097.43|2088.73|2098.14|2089.44|2097.29|2088.59|21
1625193660000|2021-07-02 02:41:00|2097.38|2088.68|2097.28|2088.58|2097.92|2089.22|2097.28|2088.58|18
1625193670000|2021-07-02 02:41:10|2097.41|2088.71|2096.98|2088.28|2097.41|2088.71|2096.95|2088.25|21
1625193680000|2021-07-02 02:41:20|2096.94|2088.24|2097.8|2089.1|2097.94|2089.24|2096.94|2088.24|23
1625193690000|2021-07-02 02:41:30|2097.77|2089.07|2097.51|2088.81|2097.83|2089.13|2097.35|2088.65|24
1625193700000|2021-07-02 02:41:40|2097.53|2088.83|2097.76|2089.06|2097.76|2089.06|2097.14|2088.44|24
1625193710000|2021-07-02 02:41:50|2097.77|2089.07|2097.57|2088.87|2097.87|2089.17|2097.42|2088.72|21
1625193720000|2021-07-02 02:42:00|2097.52|2088.82|2097.45|2088.75|2097.9|2089.2|2097.45|2088.75|28
1625193730000|2021-07-02 02:42:10|2097.43|2088.73|2097.76|2089.06|2097.79|2089.09|2097.42|2088.72|23
1625193740000|2021-07-02 02:42:20|2097.81|2089.11|2099.01|2090.31|2099.01|2090.31|2097.38|2088.68|27
1625193750000|2021-07-02 02:42:30|2099.08|2090.38|2099.25|2090.55|2099.27|2090.57|2098.93|2090.23|22
1625193760000|2021-07-02 02:42:40|2099.22|2090.52|2098.91|2090.21|2099.41|2090.71|2098.91|2090.21|25
1625193770000|2021-07-02 02:42:50|2098.9|2090.2|2098.25|2089.55|2099.03|2090.33|2098.03|2089.33|18
1625193780000|2021-07-02 02:43:00|2098.24|2089.54|2098.57|2089.87|2098.71|2090.01|2098.23|2089.53|24
1625193790000|2021-07-02 02:43:10|2098.54|2089.84|2098.62|2089.92|2098.7|2090|2098.42|2089.72|22
1625193800000|2021-07-02 02:43:20|2098.61|2089.91|2098.84|2090.14|2098.92|2090.22|2098.61|2089.91|20
1625193810000|2021-07-02 02:43:30|2098.86|2090.16|2098.8|2090.1|2098.94|2090.24|2098.6|2089.9|23
1625193820000|2021-07-02 02:43:40|2098.71|2090.01|2098.8|2090.1|2098.84|2090.14|2098.71|2090.01|18
1625193830000|2021-07-02 02:43:50|2098.81|2090.11|2098.86|2090.16|2098.86|2090.16|2098.57|2089.87|10
1625193840000|2021-07-02 02:44:00|2098.68|2089.98|2098.89|2090.19|2098.89|2090.19|2098.58|2089.88|7
1625193850000|2021-07-02 02:44:10|2098.58|2089.88|2100.24|2091.54|2100.24|2091.54|2098.58|2089.88|20
1625193860000|2021-07-02 02:44:20|2100.27|2091.57|2099.95|2091.25|2100.43|2091.73|2099.95|2091.25|18
1625193870000|2021-07-02 02:44:30|2099.8|2091.1|2100.07|2091.37|2100.38|2091.68|2099.8|2091.1|21
1625193880000|2021-07-02 02:44:40|2100.12|2091.42|2099.93|2091.23|2100.7|2092|2099.83|2091.13|20
1625193890000|2021-07-02 02:44:50|2099.99|2091.29|2099.54|2090.84|2099.99|2091.29|2099.19|2090.49|17
1625193900000|2021-07-02 02:45:00|2099.56|2090.86|2098.61|2089.91|2099.59|2090.89|2098.57|2089.87|21
1625193910000|2021-07-02 02:45:10|2098.51|2089.81|2096.85|2088.15|2098.51|2089.81|2096.3|2087.6|17
1625193920000|2021-07-02 02:45:20|2096.84|2088.14|2094.26|2085.56|2097.5|2088.8|2094.26|2085.56|24
1625193930000|2021-07-02 02:45:30|2094.13|2085.43|2092.68|2083.98|2094.13|2085.43|2092.61|2083.91|20
1625193940000|2021-07-02 02:45:40|2092.51|2083.81|2093.4|2084.7|2093.45|2084.75|2092.51|2083.81|17
1625193950000|2021-07-02 02:45:50|2093.27|2084.57|2094.62|2085.92|2094.62|2085.92|2093.27|2084.57|24
1625193960000|2021-07-02 02:46:00|2094.58|2085.88|2093.25|2084.55|2094.76|2086.06|2093.2|2084.5|18
1625193970000|2021-07-02 02:46:10|2093.22|2084.52|2091.93|2083.23|2093.31|2084.61|2091.76|2083.06|28
1625193980000|2021-07-02 02:46:20|2091.9|2083.2|2092.32|2083.62|2092.32|2083.62|2091.23|2082.53|26
1625193990000|2021-07-02 02:46:30|2092.3|2083.6|2095.26|2086.56|2095.26|2086.56|2092.2|2083.5|28
1625194000000|2021-07-02 02:46:40|2095.3|2086.6|2096.35|2087.65|2096.35|2087.65|2095.3|2086.6|25
1625194010000|2021-07-02 02:46:50|2096.36|2087.66|2096.4|2087.7|2096.87|2088.17|2096.24|2087.54|28
1625194020000|2021-07-02 02:47:00|2096.41|2087.71|2097.36|2088.66|2097.45|2088.75|2096.39|2087.69|27
1625194030000|2021-07-02 02:47:10|2097.42|2088.72|2097.17|2088.47|2097.43|2088.73|2097.02|2088.32|21
1625194040000|2021-07-02 02:47:20|2097.19|2088.49|2097.27|2088.57|2097.59|2088.89|2097.09|2088.39|23
1625194050000|2021-07-02 02:47:30|2097.28|2088.58|2098.31|2089.61|2098.31|2089.61|2096.71|2088.01|22
1625194060000|2021-07-02 02:47:40|2098.22|2089.52|2097.86|2089.16|2098.47|2089.77|2097.79|2089.09|24
1625194070000|2021-07-02 02:47:50|2097.89|2089.19|2098.31|2089.61|2098.32|2089.62|2097.82|2089.12|24
1625194080000|2021-07-02 02:48:00|2098.28|2089.58|2097.34|2088.64|2098.34|2089.64|2097.34|2088.64|15
1625194090000|2021-07-02 02:48:10|2097.36|2088.66|2095.38|2086.68|2097.38|2088.68|2095.26|2086.56|28
1625194100000|2021-07-02 02:48:20|2095.47|2086.77|2095.49|2086.79|2095.49|2086.79|2094.29|2085.59|16
1625194110000|2021-07-02 02:48:30|2095.18|2086.48|2094.64|2085.94|2095.26|2086.56|2094.2|2085.5|22
1625194120000|2021-07-02 02:48:40|2094.79|2086.09|2095.03|2086.33|2095.24|2086.54|2094.45|2085.75|21
1625194130000|2021-07-02 02:48:50|2094.98|2086.28|2093.74|2085.04|2094.99|2086.29|2093.58|2084.88|22
1625194140000|2021-07-02 02:49:00|2093.85|2085.15|2093.77|2085.07|2094.19|2085.49|2093.73|2085.03|24
1625194150000|2021-07-02 02:49:10|2093.76|2085.06|2093.51|2084.81|2093.85|2085.15|2093.5|2084.8|21
1625194160000|2021-07-02 02:49:20|2093.6|2084.9|2095.01|2086.31|2095.38|2086.68|2093.56|2084.86|23
1625194170000|2021-07-02 02:49:30|2095.06|2086.36|2094.68|2085.98|2095.06|2086.36|2094.04|2085.34|21
1625194180000|2021-07-02 02:49:40|2094.7|2086|2095.69|2086.99|2095.69|2086.99|2094.7|2086|23
1625194190000|2021-07-02 02:49:50|2096|2087.3|2097.28|2088.58|2097.43|2088.73|2096|2087.3|25
1625194200000|2021-07-02 02:50:00|2097.16|2088.46|2096.9|2088.2|2097.16|2088.46|2096.76|2088.06|15
1625194210000|2021-07-02 02:50:10|2096.92|2088.22|2097.37|2088.67|2097.56|2088.86|2096.91|2088.21|16
1625194220000|2021-07-02 02:50:20|2097.5|2088.8|2096.62|2087.92|2097.55|2088.85|2096.57|2087.87|20
1625194230000|2021-07-02 02:50:30|2096.67|2087.97|2096.66|2087.96|2096.94|2088.24|2096.34|2087.64|19
1625194240000|2021-07-02 02:50:40|2096.63|2087.93|2096.66|2087.96|2096.74|2088.04|2096.38|2087.68|18
1625194250000|2021-07-02 02:50:50|2096.61|2087.91|2094.72|2086.02|2096.61|2087.91|2094.21|2085.51|27
1625194260000|2021-07-02 02:51:00|2094.94|2086.24|2093.61|2084.91|2095.49|2086.79|2093.5|2084.8|28
1625194270000|2021-07-02 02:51:10|2093.87|2085.17|2094.29|2085.59|2094.29|2085.59|2093.76|2085.06|26
1625194280000|2021-07-02 02:51:20|2094.31|2085.61|2094.55|2085.85|2094.86|2086.16|2093.82|2085.12|26
1625194290000|2021-07-02 02:51:30|2094.52|2085.82|2094.94|2086.24|2095|2086.3|2094.4|2085.7|24
1625194300000|2021-07-02 02:51:40|2094.8|2086.1|2095.7|2087|2096.11|2087.41|2094.76|2086.06|25
1625194310000|2021-07-02 02:51:50|2096.04|2087.34|2096.15|2087.45|2096.33|2087.63|2095.6|2086.9|20
1625194320000|2021-07-02 02:52:00|2096.2|2087.5|2096.19|2087.49|2096.31|2087.61|2095.32|2086.62|28
1625194330000|2021-07-02 02:52:10|2096.34|2087.64|2096.71|2088.01|2097.09|2088.39|2096.34|2087.64|24
1625194340000|2021-07-02 02:52:20|2096.65|2087.95|2095.77|2087.07|2096.76|2088.06|2095.77|2087.07|23
1625194350000|2021-07-02 02:52:30|2095.83|2087.13|2096.38|2087.68|2096.53|2087.83|2095.83|2087.13|24
1625194360000|2021-07-02 02:52:40|2096.36|2087.66|2096.42|2087.72|2096.55|2087.85|2096.36|2087.66|17
1625194370000|2021-07-02 02:52:50|2096.48|2087.78|2096.3|2087.6|2096.57|2087.87|2096.16|2087.46|10
1625194380000|2021-07-02 02:53:00|2096.35|2087.65|2095.48|2086.78|2096.44|2087.74|2095.45|2086.75|21
1625194390000|2021-07-02 02:53:10|2095.63|2086.93|2094.74|2086.04|2095.66|2086.96|2094.22|2085.52|23
1625194400000|2021-07-02 02:53:20|2094.61|2085.91|2094.84|2086.14|2094.84|2086.14|2094.27|2085.57|21
1625194410000|2021-07-02 02:53:30|2095.01|2086.31|2095.88|2087.18|2095.88|2087.18|2094.81|2086.11|20
1625194420000|2021-07-02 02:53:40|2096|2087.3|2095.13|2086.43|2096|2087.3|2095.13|2086.43|21
1625194430000|2021-07-02 02:53:50|2095.16|2086.46|2095.25|2086.55|2095.29|2086.59|2095.16|2086.46|7
1625194440000|2021-07-02 02:54:00|2095.21|2086.51|2096.36|2087.66|2096.36|2087.66|2094.88|2086.18|19
1625194450000|2021-07-02 02:54:10|2096.41|2087.71|2095.21|2086.51|2096.41|2087.71|2095.06|2086.36|26
1625194460000|2021-07-02 02:54:20|2095.28|2086.58|2095.87|2087.17|2096.08|2087.38|2095.28|2086.58|21
1625194470000|2021-07-02 02:54:30|2095.88|2087.18|2094.92|2086.22|2095.88|2087.18|2094.79|2086.09|21
1625194480000|2021-07-02 02:54:40|2095.01|2086.31|2094.61|2085.91|2095.13|2086.43|2094.33|2085.63|24
1625194490000|2021-07-02 02:54:50|2094.84|2086.14|2094.41|2085.71|2095.11|2086.41|2094.22|2085.52|24
1625194500000|2021-07-02 02:55:00|2094.38|2085.68|2093.98|2085.28|2094.71|2086.01|2093.51|2084.81|24
1625194510000|2021-07-02 02:55:10|2093.95|2085.25|2094.1|2085.4|2094.22|2085.52|2093.87|2085.17|25
1625194520000|2021-07-02 02:55:20|2094.19|2085.49|2094.19|2085.49|2094.91|2086.21|2094.19|2085.49|21
1625194530000|2021-07-02 02:55:30|2094.18|2085.48|2094.52|2085.82|2094.66|2085.96|2094.18|2085.48|25
1625194540000|2021-07-02 02:55:40|2094.53|2085.83|2093.97|2085.27|2094.54|2085.84|2093.97|2085.27|18
1625194550000|2021-07-02 02:55:50|2094.07|2085.37|2094.14|2085.44|2094.45|2085.75|2093.95|2085.25|24
1625194560000|2021-07-02 02:56:00|2094.2|2085.5|2093.92|2085.22|2094.46|2085.76|2093.69|2084.99|24
1625194570000|2021-07-02 02:56:10|2093.96|2085.26|2094.51|2085.81|2094.79|2086.09|2093.96|2085.26|21
1625194580000|2021-07-02 02:56:20|2094.47|2085.77|2094.65|2085.95|2094.77|2086.07|2094.47|2085.77|22
1625194590000|2021-07-02 02:56:30|2094.62|2085.92|2094.77|2086.07|2094.77|2086.07|2094.51|2085.81|18
1625194600000|2021-07-02 02:56:40|2094.81|2086.11|2095.45|2086.75|2095.45|2086.75|2094.7|2086|10
1625194610000|2021-07-02 02:56:50|2095.46|2086.76|2094.85|2086.15|2095.46|2086.76|2094.81|2086.11|10
1625194620000|2021-07-02 02:57:00|2094.81|2086.11|2095.66|2086.96|2095.66|2086.96|2094.81|2086.11|10
1625194630000|2021-07-02 02:57:10|2095.71|2087.01|2095|2086.3|2095.86|2087.16|2094.73|2086.03|16
1625194640000|2021-07-02 02:57:20|2095.01|2086.31|2095.38|2086.68|2095.38|2086.68|2094.92|2086.22|15
1625194650000|2021-07-02 02:57:30|2095.42|2086.72|2095.95|2087.25|2095.96|2087.26|2095.42|2086.72|17
1625194660000|2021-07-02 02:57:40|2095.96|2087.26|2095.5|2086.8|2096.21|2087.51|2095.5|2086.8|22
1625194670000|2021-07-02 02:57:50|2095.7|2087|2095.95|2087.25|2096.1|2087.4|2095.69|2086.99|22
1625194680000|2021-07-02 02:58:00|2095.98|2087.28|2096.04|2087.34|2096.43|2087.73|2095.8|2087.1|22
1625194690000|2021-07-02 02:58:10|2096.03|2087.33|2096.07|2087.37|2096.07|2087.37|2095.89|2087.19|21
1625194700000|2021-07-02 02:58:20|2096.14|2087.44|2096.52|2087.82|2096.53|2087.83|2096.11|2087.41|25
1625194710000|2021-07-02 02:58:30|2096.54|2087.84|2096.8|2088.1|2096.8|2088.1|2096.54|2087.84|19
1625194720000|2021-07-02 02:58:40|2096.79|2088.09|2096.51|2087.81|2097.04|2088.34|2096.34|2087.64|21
1625194730000|2021-07-02 02:58:50|2096.5|2087.8|2096.42|2087.72|2096.5|2087.8|2096.19|2087.49|22
1625194740000|2021-07-02 02:59:00|2096.63|2087.93|2096.88|2088.18|2097.06|2088.36|2096.35|2087.65|21
1625194750000|2021-07-02 02:59:10|2096.92|2088.22|2096.82|2088.12|2097.16|2088.46|2096.73|2088.03|13
1625194760000|2021-07-02 02:59:20|2096.8|2088.1|2096.38|2087.68|2096.86|2088.16|2096.1|2087.4|25
1625194770000|2021-07-02 02:59:30|2096.4|2087.7|2098.46|2089.76|2098.46|2089.76|2096.37|2087.67|22
1625194780000|2021-07-02 02:59:40|2098.5|2089.8|2098.62|2089.92|2098.62|2089.92|2098.16|2089.46|19
1625194790000|2021-07-02 02:59:50|2098.6|2089.9|2098.66|2089.96|2098.84|2090.14|2098.55|2089.85|9
1625194800000|2021-07-02 03:00:00|2098.65|2089.95|2097.48|2088.78|2098.65|2089.95|2096.74|2088.04|26
1625194810000|2021-07-02 03:00:10|2097.54|2088.84|2099.44|2090.74|2099.44|2090.74|2097.52|2088.82|20
1625194820000|2021-07-02 03:00:20|2099.41|2090.71|2098.35|2089.65|2099.41|2090.71|2098.35|2089.65|19
1625194830000|2021-07-02 03:00:30|2098.4|2089.7|2099.56|2090.86|2099.85|2091.15|2098.4|2089.7|17
1625194840000|2021-07-02 03:00:40|2099.59|2090.89|2099.54|2090.84|2099.74|2091.04|2099.47|2090.77|21
1625194850000|2021-07-02 03:00:50|2099.57|2090.87|2099.05|2090.35|2099.71|2091.01|2098.81|2090.11|25
1625194860000|2021-07-02 03:01:00|2099.09|2090.39|2097.19|2088.49|2099.09|2090.39|2097.06|2088.36|25
1625194870000|2021-07-02 03:01:10|2097.16|2088.46|2096.59|2087.89|2097.16|2088.46|2096.59|2087.89|23
1625194880000|2021-07-02 03:01:20|2096.54|2087.84|2096.77|2088.07|2096.97|2088.27|2096.33|2087.63|20
1625194890000|2021-07-02 03:01:30|2096.75|2088.05|2095.83|2087.13|2096.75|2088.05|2095.54|2086.84|21
1625194900000|2021-07-02 03:01:40|2095.61|2086.91|2095.2|2086.5|2096.11|2087.41|2095.2|2086.5|19
1625194910000|2021-07-02 03:01:50|2095.19|2086.49|2095.33|2086.63|2095.45|2086.75|2095.05|2086.35|21
1625194920000|2021-07-02 03:02:00|2095.12|2086.42|2094.54|2085.84|2095.32|2086.62|2094.5|2085.8|28
1625194930000|2021-07-02 03:02:10|2094.39|2085.69|2094.33|2085.63|2094.6|2085.9|2094.1|2085.4|20
1625194940000|2021-07-02 03:02:20|2094.27|2085.57|2093.43|2084.73|2094.29|2085.59|2093.38|2084.68|23
1625194950000|2021-07-02 03:02:30|2093.33|2084.63|2092.62|2083.92|2093.33|2084.63|2092.29|2083.59|24
1625194960000|2021-07-02 03:02:40|2092.76|2084.06|2094.25|2085.55|2094.44|2085.74|2092.67|2083.97|26
1625194970000|2021-07-02 03:02:50|2094.15|2085.45|2095.38|2086.68|2095.45|2086.75|2094.03|2085.33|20
1625194980000|2021-07-02 03:03:00|2095.33|2086.63|2097.67|2088.97|2097.82|2089.12|2095.33|2086.63|25
1625194990000|2021-07-02 03:03:10|2097.61|2088.91|2097.82|2089.12|2098.5|2089.8|2097.61|2088.91|25
1625195000000|2021-07-02 03:03:20|2097.76|2089.06|2098.35|2089.65|2098.63|2089.93|2097.65|2088.95|23
1625195010000|2021-07-02 03:03:30|2098.36|2089.66|2098.12|2089.42|2098.68|2089.98|2098.06|2089.36|24
1625195020000|2021-07-02 03:03:40|2098.06|2089.36|2098.05|2089.35|2098.71|2090.01|2097.93|2089.23|21
1625195030000|2021-07-02 03:03:50|2098.9|2090.2|2099.35|2090.65|2099.38|2090.68|2098.61|2089.91|22
1625195040000|2021-07-02 03:04:00|2099.37|2090.67|2096.7|2088|2099.38|2090.68|2096.69|2087.99|26
1625195050000|2021-07-02 03:04:10|2096.69|2087.99|2095.93|2087.23|2096.78|2088.08|2095.93|2087.23|24
1625195060000|2021-07-02 03:04:20|2095.66|2086.96|2095.12|2086.42|2095.66|2086.96|2094.86|2086.16|24
1625195070000|2021-07-02 03:04:30|2095.2|2086.5|2097.19|2088.49|2097.19|2088.49|2094.47|2085.77|28
1625195080000|2021-07-02 03:04:40|2097.2|2088.5|2095.72|2087.02|2097.2|2088.5|2095.49|2086.79|27
1625195090000|2021-07-02 03:04:50|2095.74|2087.04|2094.07|2085.37|2095.74|2087.04|2094.05|2085.35|25
1625195100000|2021-07-02 03:05:00|2094.05|2085.35|2095.2|2086.5|2095.28|2086.58|2094.04|2085.34|28
1625195110000|2021-07-02 03:05:10|2094.99|2086.29|2095.34|2086.64|2095.53|2086.83|2094.99|2086.29|24
1625195120000|2021-07-02 03:05:20|2095.42|2086.72|2095.45|2086.75|2095.53|2086.83|2095.23|2086.53|22
1625195130000|2021-07-02 03:05:30|2095.48|2086.78|2095.22|2086.52|2095.57|2086.87|2095.18|2086.48|17
1625195140000|2021-07-02 03:05:40|2095.25|2086.55|2095.6|2086.9|2095.6|2086.9|2095.12|2086.42|21
1625195150000|2021-07-02 03:05:50|2095.58|2086.88|2096.11|2087.41|2096.71|2088.01|2095.58|2086.88|18
1625195160000|2021-07-02 03:06:00|2096.12|2087.42|2096.9|2088.2|2096.97|2088.27|2095.63|2086.93|26
1625195170000|2021-07-02 03:06:10|2096.92|2088.22|2096.57|2087.87|2097.15|2088.45|2096.54|2087.84|17
1625195180000|2021-07-02 03:06:20|2096.76|2088.06|2097.38|2088.68|2097.41|2088.71|2096.69|2087.99|17
1625195190000|2021-07-02 03:06:30|2097.49|2088.79|2097.8|2089.1|2097.86|2089.16|2097.34|2088.64|20
1625195200000|2021-07-02 03:06:40|2097.7|2089|2097.64|2088.94|2097.74|2089.04|2097.54|2088.84|11
1625195210000|2021-07-02 03:06:50|2097.66|2088.96|2097.75|2089.05|2097.8|2089.1|2097.59|2088.89|19
1625195220000|2021-07-02 03:07:00|2097.67|2088.97|2096.72|2088.02|2097.7|2089|2096.63|2087.93|17
1625195230000|2021-07-02 03:07:10|2096.71|2088.01|2096.89|2088.19|2096.97|2088.27|2096.54|2087.84|13
1625195240000|2021-07-02 03:07:20|2096.87|2088.17|2096.69|2087.99|2096.87|2088.17|2096.38|2087.68|21
1625195250000|2021-07-02 03:07:30|2096.53|2087.83|2096.44|2087.74|2096.96|2088.26|2096.34|2087.64|27
1625195260000|2021-07-02 03:07:40|2096.31|2087.61|2096.33|2087.63|2096.58|2087.88|2096.29|2087.59|20
1625195270000|2021-07-02 03:07:50|2096.38|2087.68|2096.29|2087.59|2096.38|2087.68|2096.14|2087.44|15
1625195280000|2021-07-02 03:08:00|2096.22|2087.52|2096.25|2087.55|2096.31|2087.61|2095.73|2087.03|16
1625195290000|2021-07-02 03:08:10|2096.15|2087.45|2096.21|2087.51|2096.21|2087.51|2095.92|2087.22|22
1625195300000|2021-07-02 03:08:20|2096.23|2087.53|2096.83|2088.13|2097.01|2088.31|2096.23|2087.53|16
1625195310000|2021-07-02 03:08:30|2096.84|2088.14|2096.16|2087.46|2097.08|2088.38|2096.16|2087.46|16
1625195320000|2021-07-02 03:08:40|2096.21|2087.51|2096.16|2087.46|2096.97|2088.27|2096.16|2087.46|21
1625195330000|2021-07-02 03:08:50|2096.14|2087.44|2096.09|2087.39|2096.45|2087.75|2096.09|2087.39|20
1625195340000|2021-07-02 03:09:00|2096.16|2087.46|2096.04|2087.34|2096.78|2088.08|2096.04|2087.34|24
1625195350000|2021-07-02 03:09:10|2096.08|2087.38|2095.08|2086.38|2096.16|2087.46|2095|2086.3|18
1625195360000|2021-07-02 03:09:20|2095.1|2086.4|2094.27|2085.57|2095.23|2086.53|2094.19|2085.49|24
1625195370000|2021-07-02 03:09:30|2094.28|2085.58|2094.27|2085.57|2094.66|2085.96|2094.2|2085.5|28
1625195380000|2021-07-02 03:09:40|2094.36|2085.66|2095.97|2087.27|2096.18|2087.48|2094.25|2085.55|24
1625195390000|2021-07-02 03:09:50|2095.95|2087.25|2095.17|2086.47|2095.97|2087.27|2095.17|2086.47|21
1625195400000|2021-07-02 03:10:00|2094.67|2085.97|2094.52|2085.82|2094.9|2086.2|2093.95|2085.25|21
1625195410000|2021-07-02 03:10:10|2094.57|2085.87|2094.75|2086.05|2095.03|2086.33|2094.36|2085.66|21
1625195420000|2021-07-02 03:10:20|2094.86|2086.16|2095.93|2087.23|2095.97|2087.27|2094.84|2086.14|18
1625195430000|2021-07-02 03:10:30|2096.3|2087.6|2096.14|2087.44|2096.3|2087.6|2095.7|2087|18
1625195440000|2021-07-02 03:10:40|2096.13|2087.43|2095.83|2087.13|2096.13|2087.43|2095.57|2086.87|21
1625195450000|2021-07-02 03:10:50|2095.88|2087.18|2095.94|2087.24|2096.06|2087.36|2095.47|2086.77|24
1625195460000|2021-07-02 03:11:00|2095.95|2087.25|2094.98|2086.28|2095.95|2087.25|2094.92|2086.22|22
1625195470000|2021-07-02 03:11:10|2094.97|2086.27|2094.9|2086.2|2095.19|2086.49|2094.54|2085.84|23
1625195480000|2021-07-02 03:11:20|2094.94|2086.24|2096.36|2087.66|2096.42|2087.72|2094.94|2086.24|26
1625195490000|2021-07-02 03:11:30|2096.34|2087.64|2095.1|2086.4|2096.35|2087.65|2095.06|2086.36|24
1625195500000|2021-07-02 03:11:40|2095.16|2086.46|2095.39|2086.69|2095.51|2086.81|2095.05|2086.35|22
1625195510000|2021-07-02 03:11:50|2095.36|2086.66|2094.97|2086.27|2095.5|2086.8|2094.82|2086.12|23
1625195520000|2021-07-02 03:12:00|2095.19|2086.49|2092.79|2084.09|2095.25|2086.55|2092.36|2083.66|25
1625195530000|2021-07-02 03:12:10|2092.83|2084.13|2092.54|2083.84|2093.34|2084.64|2091.71|2083.01|27
1625195540000|2021-07-02 03:12:20|2092.44|2083.74|2091.22|2082.52|2092.65|2083.95|2090.55|2081.85|26
1625195550000|2021-07-02 03:12:30|2092.04|2083.34|2089.16|2080.46|2092.04|2083.34|2089.16|2080.46|26
1625195560000|2021-07-02 03:12:40|2089.14|2080.44|2089.3|2080.6|2090|2081.3|2088.91|2080.21|27
1625195570000|2021-07-02 03:12:50|2089.47|2080.77|2089.08|2080.38|2089.73|2081.03|2089.06|2080.36|16
1625195580000|2021-07-02 03:13:00|2089.12|2080.42|2088.76|2080.06|2090.07|2081.37|2088.76|2080.06|24
1625195590000|2021-07-02 03:13:10|2088.94|2080.24|2082.92|2074.22|2088.94|2080.24|2082.92|2074.22|28
1625195600000|2021-07-02 03:13:20|2083.47|2074.77|2083.28|2074.58|2083.51|2074.81|2082.59|2073.89|28
1625195610000|2021-07-02 03:13:30|2083.83|2075.13|2085.32|2076.62|2085.94|2077.24|2083.51|2074.81|27
1625195620000|2021-07-02 03:13:40|2085.7|2077|2085.7|2077|2085.97|2077.27|2084.82|2076.12|27
1625195630000|2021-07-02 03:13:50|2085.61|2076.91|2083.74|2075.04|2086.3|2077.6|2083.48|2074.78|27
1625195640000|2021-07-02 03:14:00|2083.77|2075.07|2085.13|2076.43|2085.75|2077.05|2083.77|2075.07|27
1625195650000|2021-07-02 03:14:10|2085.04|2076.34|2084.59|2075.89|2085.13|2076.43|2083.8|2075.1|24
1625195660000|2021-07-02 03:14:20|2084.8|2076.1|2084.43|2075.73|2085.08|2076.38|2084.24|2075.54|22
1625195670000|2021-07-02 03:14:30|2084.37|2075.67|2084.85|2076.15|2085.01|2076.31|2084.37|2075.67|10
1625195680000|2021-07-02 03:14:40|2084.78|2076.08|2084.66|2075.96|2085.06|2076.36|2084.59|2075.89|18
1625195690000|2021-07-02 03:14:50|2084.65|2075.95|2084.54|2075.84|2084.96|2076.26|2084.52|2075.82|23
1625195700000|2021-07-02 03:15:00|2085.03|2076.33|2084.17|2075.47|2085.13|2076.43|2084.17|2075.47|27
1625195710000|2021-07-02 03:15:10|2084.13|2075.43|2083.18|2074.48|2084.24|2075.54|2083.06|2074.36|26
1625195720000|2021-07-02 03:15:20|2083.44|2074.74|2084.3|2075.6|2084.45|2075.75|2083.39|2074.69|27
1625195730000|2021-07-02 03:15:30|2084.34|2075.64|2086.63|2077.93|2086.63|2077.93|2084.03|2075.33|25
1625195740000|2021-07-02 03:15:40|2086.65|2077.95|2086.87|2078.17|2087.05|2078.35|2086.52|2077.82|28
1625195750000|2021-07-02 03:15:50|2087.01|2078.31|2087.92|2079.22|2087.92|2079.22|2086.6|2077.9|26
1625195760000|2021-07-02 03:16:00|2087.95|2079.25|2087.92|2079.22|2088.6|2079.9|2087.63|2078.93|22
1625195770000|2021-07-02 03:16:10|2087.81|2079.11|2088.69|2079.99|2089.24|2080.54|2087.81|2079.11|26
1625195780000|2021-07-02 03:16:20|2088.77|2080.07|2088.93|2080.23|2089.27|2080.57|2088.56|2079.86|27
1625195790000|2021-07-02 03:16:30|2089.03|2080.33|2087.53|2078.83|2089.62|2080.92|2086.04|2077.34|29
1625195800000|2021-07-02 03:16:40|2087.3|2078.6|2087.24|2078.54|2087.65|2078.95|2087|2078.3|27
1625195810000|2021-07-02 03:16:50|2087.29|2078.59|2088.81|2080.11|2088.81|2080.11|2087.29|2078.59|25
1625195820000|2021-07-02 03:17:00|2088.82|2080.12|2088.99|2080.29|2089.21|2080.51|2088.77|2080.07|22
1625195830000|2021-07-02 03:17:10|2088.95|2080.25|2088.27|2079.57|2089.2|2080.5|2088.27|2079.57|22
1625195840000|2021-07-02 03:17:20|2088.39|2079.69|2089.04|2080.34|2089.04|2080.34|2088.07|2079.37|27
1625195850000|2021-07-02 03:17:30|2089.13|2080.43|2089.18|2080.48|2089.18|2080.48|2088.62|2079.92|24
1625195860000|2021-07-02 03:17:40|2089.12|2080.42|2087.69|2078.99|2089.12|2080.42|2087.03|2078.33|21
1625195870000|2021-07-02 03:17:50|2087.89|2079.19|2088.71|2080.01|2089.34|2080.64|2087.89|2079.19|23
1625195880000|2021-07-02 03:18:00|2088.78|2080.08|2090.19|2081.49|2090.42|2081.72|2088.75|2080.05|26
1625195890000|2021-07-02 03:18:10|2090.23|2081.53|2090|2081.3|2090.29|2081.59|2089.83|2081.13|25
1625195900000|2021-07-02 03:18:20|2089.83|2081.13|2089.62|2080.92|2090.27|2081.57|2089.62|2080.92|22
1625195910000|2021-07-02 03:18:30|2089.55|2080.85|2089.51|2080.81|2089.72|2081.02|2089.51|2080.81|12
1625195920000|2021-07-02 03:18:40|2089.54|2080.84|2090.3|2081.6|2090.51|2081.81|2089.41|2080.71|26
1625195930000|2021-07-02 03:18:50|2090.35|2081.65|2089.96|2081.26|2091.12|2082.42|2089.94|2081.24|26
1625195940000|2021-07-02 03:19:00|2090.06|2081.36|2090.49|2081.79|2090.57|2081.87|2089.99|2081.29|24
1625195950000|2021-07-02 03:19:10|2090.52|2081.82|2090.41|2081.71|2090.67|2081.97|2090.22|2081.52|28
1625195960000|2021-07-02 03:19:20|2090.35|2081.65|2089.97|2081.27|2090.4|2081.7|2089.9|2081.2|23
1625195970000|2021-07-02 03:19:30|2089.93|2081.23|2089.92|2081.22|2090.34|2081.64|2089.71|2081.01|26
1625195980000|2021-07-02 03:19:40|2089.97|2081.27|2088.59|2079.89|2090.03|2081.33|2088.55|2079.85|29
1625195990000|2021-07-02 03:19:50|2088.38|2079.68|2087.99|2079.29|2088.42|2079.72|2087.88|2079.18|24
1625196000000|2021-07-02 03:20:00|2087.94|2079.24|2087.65|2078.95|2087.94|2079.24|2087.59|2078.89|15
1625196010000|2021-07-02 03:20:10|2087.69|2078.99|2086.62|2077.92|2087.88|2079.18|2086.6|2077.9|23
1625196020000|2021-07-02 03:20:20|2086.78|2078.08|2087.36|2078.66|2087.36|2078.66|2086.63|2077.93|28
1625196030000|2021-07-02 03:20:30|2087.08|2078.38|2087.62|2078.92|2087.62|2078.92|2087.07|2078.37|15
1625196040000|2021-07-02 03:20:40|2087.65|2078.95|2086.94|2078.24|2087.82|2079.12|2086.58|2077.88|22
1625196050000|2021-07-02 03:20:50|2086.95|2078.25|2086.32|2077.62|2086.95|2078.25|2086.3|2077.6|24
1625196060000|2021-07-02 03:21:00|2086.24|2077.54|2085.81|2077.11|2086.24|2077.54|2085.52|2076.82|25
1625196070000|2021-07-02 03:21:10|2085.83|2077.13|2085.86|2077.16|2085.86|2077.16|2085.64|2076.94|25
1625196080000|2021-07-02 03:21:20|2085.85|2077.15|2085.91|2077.21|2085.91|2077.21|2085.54|2076.84|21
1625196090000|2021-07-02 03:21:30|2086.13|2077.43|2087.56|2078.86|2087.56|2078.86|2086.13|2077.43|22
1625196100000|2021-07-02 03:21:40|2087.73|2079.03|2088.15|2079.45|2088.15|2079.45|2087.4|2078.7|26
1625196110000|2021-07-02 03:21:50|2088.13|2079.43|2088.2|2079.5|2088.82|2080.12|2088.05|2079.35|26
1625196120000|2021-07-02 03:22:00|2088.17|2079.47|2088.25|2079.55|2088.31|2079.61|2088|2079.3|16
1625196130000|2021-07-02 03:22:10|2088.29|2079.59|2087.42|2078.72|2088.29|2079.59|2087.42|2078.72|17
1625196140000|2021-07-02 03:22:20|2087.4|2078.7|2087.54|2078.84|2087.59|2078.89|2087.26|2078.56|16
1625196150000|2021-07-02 03:22:30|2087.49|2078.79|2088.02|2079.32|2088.24|2079.54|2087.49|2078.79|18
1625196160000|2021-07-02 03:22:40|2087.96|2079.26|2086.77|2078.07|2087.96|2079.26|2086.77|2078.07|19
1625196170000|2021-07-02 03:22:50|2086.73|2078.03|2085.77|2077.07|2086.98|2078.28|2085.75|2077.05|15
1625196180000|2021-07-02 03:23:00|2085.79|2077.09|2085.68|2076.98|2085.92|2077.22|2085.66|2076.96|19
1625196190000|2021-07-02 03:23:10|2085.72|2077.02|2084.96|2076.26|2085.91|2077.21|2084.96|2076.26|22
1625196200000|2021-07-02 03:23:20|2084.99|2076.29|2084.5|2075.8|2085.07|2076.37|2084.5|2075.8|20
1625196210000|2021-07-02 03:23:30|2084.49|2075.79|2083.99|2075.29|2084.49|2075.79|2083.94|2075.24|15
1625196220000|2021-07-02 03:23:40|2083.94|2075.24|2083.88|2075.18|2084|2075.3|2083.88|2075.18|9
1625196230000|2021-07-02 03:23:50|2083.93|2075.23|2084.5|2075.8|2084.72|2076.02|2083.93|2075.23|17
1625196240000|2021-07-02 03:24:00|2084.35|2075.65|2084.51|2075.81|2084.56|2075.86|2084.24|2075.54|14
1625196250000|2021-07-02 03:24:10|2084.49|2075.79|2084.51|2075.81|2084.54|2075.84|2084.46|2075.76|13
1625196260000|2021-07-02 03:24:20|2084.54|2075.84|2084.49|2075.79|2084.58|2075.88|2084.42|2075.72|13
1625196270000|2021-07-02 03:24:30|2084.53|2075.83|2084.16|2075.46|2084.7|2076|2084.11|2075.41|26
1625196280000|2021-07-02 03:24:40|2084.15|2075.45|2084.49|2075.79|2084.62|2075.92|2084.15|2075.45|23
1625196290000|2021-07-02 03:24:50|2084.48|2075.78|2084.39|2075.69|2084.86|2076.16|2084.34|2075.64|21
1625196300000|2021-07-02 03:25:00|2084.41|2075.71|2084.4|2075.7|2084.44|2075.74|2084.36|2075.66|16
1625196310000|2021-07-02 03:25:10|2084.42|2075.72|2085.12|2076.42|2085.17|2076.47|2084.41|2075.71|16
1625196320000|2021-07-02 03:25:20|2085.01|2076.31|2085.08|2076.38|2085.19|2076.49|2084.72|2076.02|22
1625196330000|2021-07-02 03:25:30|2085.25|2076.55|2084.77|2076.07|2085.25|2076.55|2084.77|2076.07|14
1625196340000|2021-07-02 03:25:40|2084.74|2076.04|2083.47|2074.77|2084.74|2076.04|2083.31|2074.61|20
1625196350000|2021-07-02 03:25:50|2083.46|2074.76|2070.55|2061.85|2083.53|2074.83|2070.55|2061.85|25
1625196360000|2021-07-02 03:26:00|2070.58|2061.88|2075.52|2066.82|2080.12|2071.42|2070.53|2061.83|29
1625196370000|2021-07-02 03:26:10|2075.53|2066.83|2077.09|2068.39|2077.61|2068.91|2074.52|2065.82|25
1625196380000|2021-07-02 03:26:20|2076.57|2067.87|2073.1|2064.4|2076.57|2067.87|2073.03|2064.33|24
1625196390000|2021-07-02 03:26:30|2072.73|2064.03|2072.12|2063.42|2072.98|2064.28|2071.17|2062.47|29
1625196400000|2021-07-02 03:26:40|2072.11|2063.41|2071.55|2062.85|2072.11|2063.41|2070.82|2062.12|26
1625196410000|2021-07-02 03:26:50|2071.45|2062.75|2064.29|2055.59|2071.45|2062.75|2063.52|2054.82|27
1625196420000|2021-07-02 03:27:00|2063.89|2055.19|2065.57|2056.87|2065.99|2057.29|2062.94|2054.24|28
1625196430000|2021-07-02 03:27:10|2066.24|2057.54|2065.17|2056.47|2066.55|2057.85|2064.68|2055.98|28
1625196440000|2021-07-02 03:27:20|2065.01|2056.31|2065.91|2057.21|2066.3|2057.6|2064.89|2056.19|24
1625196450000|2021-07-02 03:27:30|2065.68|2056.98|2065.76|2057.06|2066.29|2057.59|2065.38|2056.68|24
1625196460000|2021-07-02 03:27:40|2066.28|2057.58|2064.67|2055.97|2066.28|2057.58|2064.14|2055.44|26
1625196470000|2021-07-02 03:27:50|2064.75|2056.05|2064.82|2056.12|2064.82|2056.12|2062.53|2053.83|22
1625196480000|2021-07-02 03:28:00|2064.81|2056.11|2065.22|2056.52|2065.22|2056.52|2064.47|2055.77|24
1625196490000|2021-07-02 03:28:10|2065.23|2056.53|2065.65|2056.95|2066.43|2057.73|2065.23|2056.53|27
1625196500000|2021-07-02 03:28:20|2065.68|2056.98|2066.52|2057.82|2066.62|2057.92|2065.62|2056.92|26
1625196510000|2021-07-02 03:28:30|2066.56|2057.86|2066.45|2057.75|2066.61|2057.91|2066.15|2057.45|15
1625196520000|2021-07-02 03:28:40|2066.53|2057.83|2065.86|2057.16|2066.7|2058|2065.55|2056.85|25
1625196530000|2021-07-02 03:28:50|2066.03|2057.33|2068.26|2059.56|2068.94|2060.24|2065.79|2057.09|26
1625196540000|2021-07-02 03:29:00|2068.3|2059.6|2067.97|2059.27|2068.73|2060.03|2066.89|2058.19|25
1625196550000|2021-07-02 03:29:10|2067.81|2059.11|2066.11|2057.41|2068.1|2059.4|2066.01|2057.31|24
1625196560000|2021-07-02 03:29:20|2066.1|2057.4|2067.44|2058.74|2067.44|2058.74|2066.02|2057.32|21
1625196570000|2021-07-02 03:29:30|2067.56|2058.86|2068.49|2059.79|2068.5|2059.8|2067.23|2058.53|25
1625196580000|2021-07-02 03:29:40|2068.51|2059.81|2068.34|2059.64|2070.53|2061.83|2068.34|2059.64|24
1625196590000|2021-07-02 03:29:50|2068.54|2059.84|2068.92|2060.22|2069.13|2060.43|2067.95|2059.25|25
1625196600000|2021-07-02 03:30:00|2068.86|2060.16|2066.26|2057.56|2069.01|2060.31|2065.88|2057.18|26
1625196610000|2021-07-02 03:30:10|2066.45|2057.75|2065.82|2057.12|2066.45|2057.75|2065.79|2057.09|24
1625196620000|2021-07-02 03:30:20|2065.83|2057.13|2065.06|2056.36|2066.51|2057.81|2064.56|2055.86|27
1625196630000|2021-07-02 03:30:30|2065.13|2056.43|2064.49|2055.79|2065.13|2056.43|2064.3|2055.6|19
1625196640000|2021-07-02 03:30:40|2064.46|2055.76|2065.65|2056.95|2066.03|2057.33|2064.46|2055.76|21
1625196650000|2021-07-02 03:30:50|2065.63|2056.93|2066.09|2057.39|2066.53|2057.83|2065.63|2056.93|21
1625196660000|2021-07-02 03:31:00|2065.67|2056.97|2066.34|2057.64|2066.97|2058.27|2065.53|2056.83|27
1625196670000|2021-07-02 03:31:10|2066.41|2057.71|2063.58|2054.88|2066.41|2057.71|2063.43|2054.73|27
1625196680000|2021-07-02 03:31:20|2063.64|2054.94|2059.13|2050.43|2063.64|2054.94|2057.94|2049.24|28
1625196690000|2021-07-02 03:31:30|2059.1|2050.4|2059.06|2050.36|2059.1|2050.4|2057.71|2049.01|27
1625196700000|2021-07-02 03:31:40|2059.21|2050.51|2060.57|2051.87|2061.12|2052.42|2059.19|2050.49|25
1625196710000|2021-07-02 03:31:50|2060.96|2052.26|2058.93|2050.23|2060.96|2052.26|2058.67|2049.97|23
1625196720000|2021-07-02 03:32:00|2058.8|2050.1|2059.53|2050.83|2059.62|2050.92|2058.54|2049.84|27
1625196730000|2021-07-02 03:32:10|2059.52|2050.82|2060.31|2051.61|2060.33|2051.63|2059.32|2050.62|23
1625196740000|2021-07-02 03:32:20|2060.43|2051.73|2060.97|2052.27|2061.43|2052.73|2060.43|2051.73|25
1625196750000|2021-07-02 03:32:30|2060.94|2052.24|2061.56|2052.86|2062.39|2053.69|2060.77|2052.07|26
1625196760000|2021-07-02 03:32:40|2061.51|2052.81|2062.35|2053.65|2062.35|2053.65|2061.51|2052.81|26
1625196770000|2021-07-02 03:32:50|2062.43|2053.73|2062.25|2053.55|2062.56|2053.86|2062.25|2053.55|21
1625196780000|2021-07-02 03:33:00|2062.16|2053.46|2061.24|2052.54|2062.28|2053.58|2061.21|2052.51|27
1625196790000|2021-07-02 03:33:10|2061.45|2052.75|2061.4|2052.7|2061.52|2052.82|2060.82|2052.12|27
1625196800000|2021-07-02 03:33:20|2061.41|2052.71|2061.98|2053.28|2062.57|2053.87|2061.41|2052.71|28
1625196810000|2021-07-02 03:33:30|2062.08|2053.38|2062.56|2053.86|2062.74|2054.04|2062.03|2053.33|21
1625196820000|2021-07-02 03:33:40|2062.24|2053.54|2062|2053.3|2062.92|2054.22|2061.89|2053.19|29
1625196830000|2021-07-02 03:33:50|2062.01|2053.31|2059.83|2051.13|2062.1|2053.4|2059.72|2051.02|26
1625196840000|2021-07-02 03:34:00|2060.03|2051.33|2059.83|2051.13|2061.3|2052.6|2059.58|2050.88|28
1625196850000|2021-07-02 03:34:10|2059.85|2051.15|2059.74|2051.04|2059.98|2051.28|2059.41|2050.71|26
1625196860000|2021-07-02 03:34:20|2059.71|2051.01|2061.05|2052.35|2061.17|2052.47|2059.41|2050.71|24
1625196870000|2021-07-02 03:34:30|2061.16|2052.46|2062.68|2053.98|2062.68|2053.98|2061.16|2052.46|27
1625196880000|2021-07-02 03:34:40|2062.54|2053.84|2063.34|2054.64|2063.98|2055.28|2062.27|2053.57|23
1625196890000|2021-07-02 03:34:50|2063.53|2054.83|2063.83|2055.13|2063.84|2055.14|2062.66|2053.96|28
1625196900000|2021-07-02 03:35:00|2063.87|2055.17|2062.64|2053.94|2063.87|2055.17|2062.46|2053.76|27
1625196910000|2021-07-02 03:35:10|2062.55|2053.85|2061.36|2052.66|2062.55|2053.85|2060.94|2052.24|27
1625196920000|2021-07-02 03:35:20|2061.24|2052.54|2060.68|2051.98|2061.24|2052.54|2060.51|2051.81|27
1625196930000|2021-07-02 03:35:30|2060.56|2051.86|2060.34|2051.64|2060.62|2051.92|2060.26|2051.56|20
1625196940000|2021-07-02 03:35:40|2060.38|2051.68|2059.85|2051.15|2060.38|2051.68|2059.75|2051.05|28
1625196950000|2021-07-02 03:35:50|2059.84|2051.14|2060.37|2051.67|2060.37|2051.67|2059.71|2051.01|26
1625196960000|2021-07-02 03:36:00|2060.49|2051.79|2060.23|2051.53|2060.49|2051.79|2059.63|2050.93|26
1625196970000|2021-07-02 03:36:10|2060.19|2051.49|2061.75|2053.05|2061.87|2053.17|2060.19|2051.49|27
1625196980000|2021-07-02 03:36:20|2061.7|2053|2060.6|2051.9|2061.8|2053.1|2060.6|2051.9|23
1625196990000|2021-07-02 03:36:30|2060.36|2051.66|2060.2|2051.5|2060.36|2051.66|2059.88|2051.18|26
1625197000000|2021-07-02 03:36:40|2060.07|2051.37|2060.38|2051.68|2060.38|2051.68|2060.07|2051.37|25
1625197010000|2021-07-02 03:36:50|2060.39|2051.69|2061.35|2052.65|2061.44|2052.74|2060.36|2051.66|24
1625197020000|2021-07-02 03:37:00|2061.15|2052.45|2060.16|2051.46|2061.44|2052.74|2059.99|2051.29|21
1625197030000|2021-07-02 03:37:10|2060.22|2051.52|2060.12|2051.42|2060.43|2051.73|2059.83|2051.13|17
1625197040000|2021-07-02 03:37:20|2060.37|2051.67|2060.41|2051.71|2060.61|2051.91|2060.1|2051.4|21
1625197050000|2021-07-02 03:37:30|2060.47|2051.77|2060.22|2051.52|2060.51|2051.81|2059.99|2051.29|16
1625197060000|2021-07-02 03:37:40|2060.23|2051.53|2060.21|2051.51|2060.6|2051.9|2060.18|2051.48|9
1625197070000|2021-07-02 03:37:50|2060.17|2051.47|2060.69|2051.99|2060.78|2052.08|2060.17|2051.47|11
1625197080000|2021-07-02 03:38:00|2060.51|2051.81|2061.35|2052.65|2061.35|2052.65|2060.32|2051.62|11
1625197090000|2021-07-02 03:38:10|2061.44|2052.74|2061.14|2052.44|2061.44|2052.74|2060.67|2051.97|12
1625197100000|2021-07-02 03:38:20|2061.12|2052.42|2061.06|2052.36|2061.46|2052.76|2061.06|2052.36|19
1625197110000|2021-07-02 03:38:30|2061.03|2052.33|2062.25|2053.55|2062.25|2053.55|2061.03|2052.33|22
1625197120000|2021-07-02 03:38:40|2062.35|2053.65|2062.88|2054.18|2063.13|2054.43|2062.35|2053.65|22
1625197130000|2021-07-02 03:38:50|2062.83|2054.13|2063.97|2055.27|2063.97|2055.27|2062.69|2053.99|22
1625197140000|2021-07-02 03:39:00|2063.86|2055.16|2064.28|2055.58|2064.28|2055.58|2063.86|2055.16|21
1625197150000|2021-07-02 03:39:10|2064.3|2055.6|2064.25|2055.55|2064.3|2055.6|2063.92|2055.22|20
1625197160000|2021-07-02 03:39:20|2064.26|2055.56|2064.15|2055.45|2064.46|2055.76|2063.61|2054.91|23
1625197170000|2021-07-02 03:39:30|2064.17|2055.47|2064.55|2055.85|2064.57|2055.87|2063.96|2055.26|17
1625197180000|2021-07-02 03:39:40|2064.54|2055.84|2064.34|2055.64|2064.8|2056.1|2063.9|2055.2|23
1625197190000|2021-07-02 03:39:50|2064.16|2055.46|2062.49|2053.79|2064.16|2055.46|2061.57|2052.87|25
1625197200000|2021-07-02 03:40:00|2062.45|2053.75|2061.91|2053.21|2062.61|2053.91|2061.91|2053.21|19
1625197210000|2021-07-02 03:40:10|2061.95|2053.25|2062.63|2053.93|2063.73|2055.03|2061.64|2052.94|24
1625197220000|2021-07-02 03:40:20|2062.84|2054.14|2062.63|2053.93|2063|2054.3|2062.49|2053.79|19
1625197230000|2021-07-02 03:40:30|2062.64|2053.94|2061.97|2053.27|2062.64|2053.94|2061.96|2053.26|16
1625197240000|2021-07-02 03:40:40|2061.66|2052.96|2060.61|2051.91|2061.71|2053.01|2060.61|2051.91|16
1625197250000|2021-07-02 03:40:50|2060.67|2051.97|2060.79|2052.09|2060.82|2052.12|2060.67|2051.97|19
1625197260000|2021-07-02 03:41:00|2060.82|2052.12|2059.47|2050.77|2060.84|2052.14|2059.45|2050.75|21
1625197270000|2021-07-02 03:41:10|2059.43|2050.73|2059.71|2051.01|2059.86|2051.16|2059.32|2050.62|22
1625197280000|2021-07-02 03:41:20|2059.6|2050.9|2059.35|2050.65|2059.7|2051|2059.31|2050.61|24
1625197290000|2021-07-02 03:41:30|2059.39|2050.69|2058.14|2049.44|2059.39|2050.69|2058.13|2049.43|26
1625197300000|2021-07-02 03:41:40|2058.13|2049.43|2058.61|2049.91|2059.21|2050.51|2057.92|2049.22|24
1625197310000|2021-07-02 03:41:50|2058.68|2049.98|2058.87|2050.17|2058.87|2050.17|2058.3|2049.6|12
1625197320000|2021-07-02 03:42:00|2058.85|2050.15|2060.32|2051.62|2060.67|2051.97|2058.69|2049.99|21
1625197330000|2021-07-02 03:42:10|2060.22|2051.52|2058.66|2049.96|2060.33|2051.63|2058.66|2049.96|18
1625197340000|2021-07-02 03:42:20|2058.67|2049.97|2058.24|2049.54|2058.82|2050.12|2058.24|2049.54|19
1625197350000|2021-07-02 03:42:30|2058.31|2049.61|2058.41|2049.71|2058.46|2049.76|2058.31|2049.61|7
1625197360000|2021-07-02 03:42:40|2058.45|2049.75|2058.46|2049.76|2058.46|2049.76|2058.24|2049.54|11
1625197370000|2021-07-02 03:42:50|2058.41|2049.71|2055.73|2047.03|2058.41|2049.71|2055.72|2047.02|23
1625197380000|2021-07-02 03:43:00|2055.33|2046.63|2051.55|2042.85|2055.58|2046.88|2051.55|2042.85|26
1625197390000|2021-07-02 03:43:10|2052.05|2043.35|2055.03|2046.33|2055.18|2046.48|2052.05|2043.35|27
1625197400000|2021-07-02 03:43:20|2055.82|2047.12|2054.85|2046.15|2055.82|2047.12|2054.06|2045.36|23
1625197410000|2021-07-02 03:43:30|2054.82|2046.12|2054.4|2045.7|2054.82|2046.12|2054.27|2045.57|21
1625197420000|2021-07-02 03:43:40|2054.57|2045.87|2054.39|2045.69|2054.74|2046.04|2054.37|2045.67|24
1625197430000|2021-07-02 03:43:50|2054.45|2045.75|2053.02|2044.32|2054.85|2046.15|2053.02|2044.32|23
1625197440000|2021-07-02 03:44:00|2052.99|2044.29|2051.17|2042.47|2052.99|2044.29|2051.12|2042.42|26
1625197450000|2021-07-02 03:44:10|2051.16|2042.46|2049.78|2041.08|2051.34|2042.64|2049.78|2041.08|27
1625197460000|2021-07-02 03:44:20|2049.63|2040.93|2052.48|2043.78|2052.49|2043.79|2049.5|2040.8|29
1625197470000|2021-07-02 03:44:30|2052.51|2043.81|2053.4|2044.7|2053.43|2044.73|2052.39|2043.69|26
1625197480000|2021-07-02 03:44:40|2053.43|2044.73|2057.08|2048.38|2057.08|2048.38|2053.39|2044.69|26
1625197490000|2021-07-02 03:44:50|2057.14|2048.44|2056.4|2047.7|2057.2|2048.5|2055.63|2046.93|27
1625197500000|2021-07-02 03:45:00|2056.44|2047.74|2055.98|2047.28|2056.54|2047.84|2055.82|2047.12|23
1625197510000|2021-07-02 03:45:10|2055.91|2047.21|2058.09|2049.39|2058.35|2049.65|2055.67|2046.97|28
1625197520000|2021-07-02 03:45:20|2058.51|2049.81|2057.6|2048.9|2058.51|2049.81|2057.28|2048.58|25
1625197530000|2021-07-02 03:45:30|2057.5|2048.8|2055.75|2047.05|2057.61|2048.91|2055.75|2047.05|28
1625197540000|2021-07-02 03:45:40|2055.56|2046.86|2053.22|2044.52|2055.56|2046.86|2052.82|2044.12|27
1625197550000|2021-07-02 03:45:50|2052.91|2044.21|2050.9|2042.2|2052.91|2044.21|2050.9|2042.2|27
1625197560000|2021-07-02 03:46:00|2050.82|2042.12|2051.58|2042.88|2052.06|2043.36|2050.61|2041.91|26
1625197570000|2021-07-02 03:46:10|2051.94|2043.24|2052.94|2044.24|2053.4|2044.7|2051.94|2043.24|29
1625197580000|2021-07-02 03:46:20|2053.2|2044.5|2053.18|2044.48|2053.96|2045.26|2053.04|2044.34|25
1625197590000|2021-07-02 03:46:30|2053.12|2044.42|2053.1|2044.4|2053.81|2045.11|2053.1|2044.4|21
1625197600000|2021-07-02 03:46:40|2053.26|2044.56|2052.84|2044.14|2053.87|2045.17|2052.84|2044.14|13
1625197610000|2021-07-02 03:46:50|2052.52|2043.82|2052.32|2043.62|2052.52|2043.82|2051.61|2042.91|22
1625197620000|2021-07-02 03:47:00|2052.44|2043.74|2052.79|2044.09|2052.79|2044.09|2052.08|2043.38|22
1625197630000|2021-07-02 03:47:10|2053.01|2044.31|2053.52|2044.82|2053.52|2044.82|2053.01|2044.31|19
1625197640000|2021-07-02 03:47:20|2053.5|2044.8|2054.43|2045.73|2055.19|2046.49|2053.25|2044.55|22
1625197650000|2021-07-02 03:47:30|2054.54|2045.84|2054.61|2045.91|2055.38|2046.68|2054.5|2045.8|19
1625197660000|2021-07-02 03:47:40|2054.78|2046.08|2054.14|2045.44|2054.78|2046.08|2053.79|2045.09|26
1625197670000|2021-07-02 03:47:50|2054.09|2045.39|2054.39|2045.69|2055.17|2046.47|2054.06|2045.36|24
1625197680000|2021-07-02 03:48:00|2054.41|2045.71|2054.48|2045.78|2054.5|2045.8|2054.39|2045.69|15
1625197690000|2021-07-02 03:48:10|2054.5|2045.8|2053.77|2045.07|2054.5|2045.8|2053.55|2044.85|18
1625197700000|2021-07-02 03:48:20|2053.81|2045.11|2053.59|2044.89|2054.04|2045.34|2053.59|2044.89|18
1625197710000|2021-07-02 03:48:30|2053.52|2044.82|2053.72|2045.02|2053.97|2045.27|2053.42|2044.72|22
1625197720000|2021-07-02 03:48:40|2053.87|2045.17|2053.9|2045.2|2054.06|2045.36|2053.87|2045.17|12
1625197730000|2021-07-02 03:48:50|2053.74|2045.04|2054.39|2045.69|2054.67|2045.97|2053.74|2045.04|15
1625197740000|2021-07-02 03:49:00|2054.41|2045.71|2054.41|2045.71|2054.42|2045.72|2054.34|2045.64|8
1625197750000|2021-07-02 03:49:10|2054.38|2045.68|2055.22|2046.52|2056|2047.3|2054.38|2045.68|23
1625197760000|2021-07-02 03:49:20|2055.1|2046.4|2055.36|2046.66|2055.38|2046.68|2055.1|2046.4|12
1625197770000|2021-07-02 03:49:30|2055.34|2046.64|2054.95|2046.25|2056.14|2047.44|2054.73|2046.03|22
1625197780000|2021-07-02 03:49:40|2054.94|2046.24|2055.01|2046.31|2055.22|2046.52|2054.65|2045.95|25
1625197790000|2021-07-02 03:49:50|2055.07|2046.37|2053.36|2044.66|2055.07|2046.37|2053.02|2044.32|28
1625197800000|2021-07-02 03:50:00|2053.23|2044.53|2052.45|2043.75|2053.51|2044.81|2052.45|2043.75|26
1625197810000|2021-07-02 03:50:10|2052.49|2043.79|2051.87|2043.17|2052.71|2044.01|2051.38|2042.68|21
1625197820000|2021-07-02 03:50:20|2051.86|2043.16|2049.32|2040.62|2051.9|2043.2|2049.32|2040.62|26
1625197830000|2021-07-02 03:50:30|2049.23|2040.53|2051.17|2042.47|2051.17|2042.47|2049.19|2040.49|24
1625197840000|2021-07-02 03:50:40|2051.14|2042.44|2051.96|2043.26|2052.12|2043.42|2051.12|2042.42|20
1625197850000|2021-07-02 03:50:50|2051.95|2043.25|2052.49|2043.79|2052.66|2043.96|2051.56|2042.86|15
1625197860000|2021-07-02 03:51:00|2052.41|2043.71|2054.32|2045.62|2054.73|2046.03|2052.41|2043.71|17
1625197870000|2021-07-02 03:51:10|2054.44|2045.74|2054.91|2046.21|2054.96|2046.26|2054.25|2045.55|21
1625197880000|2021-07-02 03:51:20|2054.9|2046.2|2053.54|2044.84|2054.92|2046.22|2053.51|2044.81|24
1625197890000|2021-07-02 03:51:30|2053.07|2044.37|2051.81|2043.11|2053.07|2044.37|2051.81|2043.11|24
1625197900000|2021-07-02 03:51:40|2051.71|2043.01|2051.29|2042.59|2051.76|2043.06|2051.29|2042.59|25
1625197910000|2021-07-02 03:51:50|2051.32|2042.62|2049.56|2040.86|2051.39|2042.69|2049.56|2040.86|29
1625197920000|2021-07-02 03:52:00|2049.62|2040.92|2049.96|2041.26|2050.1|2041.4|2049.62|2040.92|26
1625197930000|2021-07-02 03:52:10|2049.9|2041.2|2048.36|2039.66|2050.03|2041.33|2048.36|2039.66|26
1625197940000|2021-07-02 03:52:20|2048.17|2039.47|2044|2035.3|2048.17|2039.47|2042.78|2034.08|29
1625197950000|2021-07-02 03:52:30|2043.95|2035.25|2045.51|2036.81|2045.51|2036.81|2043.92|2035.22|23
1625197960000|2021-07-02 03:52:40|2045.38|2036.68|2044.9|2036.2|2046.33|2037.63|2044.9|2036.2|23
1625197970000|2021-07-02 03:52:50|2045.07|2036.37|2045.71|2037.01|2045.95|2037.25|2044.98|2036.28|24
1625197980000|2021-07-02 03:53:00|2045.75|2037.05|2045.22|2036.52|2045.75|2037.05|2044.95|2036.25|21
1625197990000|2021-07-02 03:53:10|2045.32|2036.62|2046.39|2037.69|2046.39|2037.69|2045.32|2036.62|25
1625198000000|2021-07-02 03:53:20|2046.91|2038.21|2046.72|2038.02|2048.08|2039.38|2046.28|2037.58|18
1625198010000|2021-07-02 03:53:30|2046.74|2038.04|2045.59|2036.89|2046.74|2038.04|2044.93|2036.23|22
1625198020000|2021-07-02 03:53:40|2045.48|2036.78|2045.81|2037.11|2045.95|2037.25|2045.4|2036.7|23
1625198030000|2021-07-02 03:53:50|2045.85|2037.15|2045.61|2036.91|2046.36|2037.66|2045.28|2036.58|22
1625198040000|2021-07-02 03:54:00|2045.56|2036.86|2043.8|2035.1|2045.96|2037.26|2043.7|2035|28
1625198050000|2021-07-02 03:54:10|2043.83|2035.13|2041.59|2032.89|2043.83|2035.13|2041.59|2032.89|27
1625198060000|2021-07-02 03:54:20|2041.65|2032.95|2039.95|2031.25|2041.65|2032.95|2039.7|2031|26
1625198070000|2021-07-02 03:54:30|2039.87|2031.17|2041.83|2033.13|2041.92|2033.22|2039.87|2031.17|25
1625198080000|2021-07-02 03:54:40|2042.02|2033.32|2042.25|2033.55|2042.3|2033.6|2042.02|2033.32|23
1625198090000|2021-07-02 03:54:50|2042.28|2033.58|2041.32|2032.62|2042.33|2033.63|2040.45|2031.75|27
1625198100000|2021-07-02 03:55:00|2040.87|2032.17|2042.1|2033.4|2042.23|2033.53|2040.87|2032.17|22
1625198110000|2021-07-02 03:55:10|2041.99|2033.29|2042.41|2033.71|2042.41|2033.71|2041.99|2033.29|24
1625198120000|2021-07-02 03:55:20|2042.44|2033.74|2043.05|2034.35|2043.12|2034.42|2042.31|2033.61|21
1625198130000|2021-07-02 03:55:30|2042.92|2034.22|2043.61|2034.91|2044.08|2035.38|2042.92|2034.22|25
1625198140000|2021-07-02 03:55:40|2043.42|2034.72|2043.3|2034.6|2043.69|2034.99|2042.61|2033.91|20
1625198150000|2021-07-02 03:55:50|2043.33|2034.63|2044.37|2035.67|2044.41|2035.71|2043.26|2034.56|21
1625198160000|2021-07-02 03:56:00|2044.59|2035.89|2044.74|2036.04|2044.78|2036.08|2044.57|2035.87|27
1625198170000|2021-07-02 03:56:10|2044.73|2036.03|2045.49|2036.79|2045.64|2036.94|2044.69|2035.99|22
1625198180000|2021-07-02 03:56:20|2045.4|2036.7|2044.61|2035.91|2045.48|2036.78|2044.61|2035.91|27
1625198190000|2021-07-02 03:56:30|2044.54|2035.84|2043.62|2034.92|2044.54|2035.84|2043.28|2034.58|27
1625198200000|2021-07-02 03:56:40|2043.61|2034.91|2042.66|2033.96|2044.1|2035.4|2042.57|2033.87|24
1625198210000|2021-07-02 03:56:50|2042.13|2033.43|2041.6|2032.9|2042.2|2033.5|2041.46|2032.76|24
1625198220000|2021-07-02 03:57:00|2041.64|2032.94|2042.42|2033.72|2042.64|2033.94|2041.64|2032.94|23
1625198230000|2021-07-02 03:57:10|2042.49|2033.79|2042.62|2033.92|2042.87|2034.17|2042.43|2033.73|21
1625198240000|2021-07-02 03:57:20|2042.64|2033.94|2042.96|2034.26|2043.26|2034.56|2042.62|2033.92|21
1625198250000|2021-07-02 03:57:30|2042.87|2034.17|2041.58|2032.88|2042.93|2034.23|2041.58|2032.88|25
1625198260000|2021-07-02 03:57:40|2041.75|2033.05|2042.19|2033.49|2042.45|2033.75|2041.64|2032.94|23
1625198270000|2021-07-02 03:57:50|2042.25|2033.55|2042.39|2033.69|2042.81|2034.11|2042.2|2033.5|21
1625198280000|2021-07-02 03:58:00|2042.53|2033.83|2042.01|2033.31|2042.75|2034.05|2042.01|2033.31|24
1625198290000|2021-07-02 03:58:10|2041.91|2033.21|2042.48|2033.78|2042.79|2034.09|2041.91|2033.21|21
1625198300000|2021-07-02 03:58:20|2042.25|2033.55|2043.05|2034.35|2043.18|2034.48|2042.15|2033.45|19
1625198310000|2021-07-02 03:58:30|2043.03|2034.33|2043.34|2034.64|2043.43|2034.73|2043.03|2034.33|24
1625198320000|2021-07-02 03:58:40|2043.31|2034.61|2044|2035.3|2044.02|2035.32|2043.24|2034.54|19
1625198330000|2021-07-02 03:58:50|2044.06|2035.36|2044.1|2035.4|2044.1|2035.4|2043.4|2034.7|21
1625198340000|2021-07-02 03:59:00|2044.11|2035.41|2044.85|2036.15|2044.85|2036.15|2043.83|2035.13|23
1625198350000|2021-07-02 03:59:10|2044.92|2036.22|2044.03|2035.33|2044.92|2036.22|2043.87|2035.17|25
1625198360000|2021-07-02 03:59:20|2044.08|2035.38|2044.56|2035.86|2044.75|2036.05|2043.83|2035.13|22
1625198370000|2021-07-02 03:59:30|2045.01|2036.31|2045.68|2036.98|2046.15|2037.45|2044.95|2036.25|27
1625198380000|2021-07-02 03:59:40|2045.67|2036.97|2045.79|2037.09|2045.86|2037.16|2045.46|2036.76|20
1625198390000|2021-07-02 03:59:50|2045.8|2037.1|2045.99|2037.29|2046.27|2037.57|2045.8|2037.1|19
1625198400000|2021-07-02 04:00:00|2045.49|2036.79|2041.82|2033.12|2045.77|2037.07|2041.82|2033.12|26
1625198410000|2021-07-02 04:00:10|2042.12|2033.42|2046.98|2038.28|2047.24|2038.54|2042.12|2033.42|27
1625198420000|2021-07-02 04:00:20|2047.13|2038.43|2046.52|2037.82|2047.17|2038.47|2046.45|2037.75|26
1625198430000|2021-07-02 04:00:30|2046.67|2037.97|2046.5|2037.8|2046.91|2038.21|2045.55|2036.85|25
1625198440000|2021-07-02 04:00:40|2046.39|2037.69|2046.37|2037.67|2046.79|2038.09|2046.08|2037.38|26
1625198450000|2021-07-02 04:00:50|2046.41|2037.71|2047.05|2038.35|2047.28|2038.58|2046.2|2037.5|27
1625198460000|2021-07-02 04:01:00|2046.99|2038.29|2046.68|2037.98|2047.5|2038.8|2046.33|2037.63|24
1625198470000|2021-07-02 04:01:10|2046.71|2038.01|2045.25|2036.55|2046.79|2038.09|2045.25|2036.55|23
1625198480000|2021-07-02 04:01:20|2044.68|2035.98|2043.28|2034.58|2044.68|2035.98|2043.2|2034.5|26
1625198490000|2021-07-02 04:01:30|2043.3|2034.6|2044.21|2035.51|2044.21|2035.51|2043.3|2034.6|16
1625198500000|2021-07-02 04:01:40|2044.3|2035.6|2042.97|2034.27|2044.63|2035.93|2042.94|2034.24|20
1625198510000|2021-07-02 04:01:50|2043.02|2034.32|2043.14|2034.44|2043.24|2034.54|2043|2034.3|25
1625198520000|2021-07-02 04:02:00|2043.09|2034.39|2040.68|2031.98|2043.22|2034.52|2040.68|2031.98|24
1625198530000|2021-07-02 04:02:10|2040.78|2032.08|2040.62|2031.92|2040.8|2032.1|2040.45|2031.75|23
1625198540000|2021-07-02 04:02:20|2040.52|2031.82|2042.25|2033.55|2042.43|2033.73|2040.52|2031.82|29
1625198550000|2021-07-02 04:02:30|2042.17|2033.47|2043.15|2034.45|2043.15|2034.45|2041.75|2033.05|24
1625198560000|2021-07-02 04:02:40|2043.16|2034.46|2043.94|2035.24|2043.94|2035.24|2042.97|2034.27|25
1625198570000|2021-07-02 04:02:50|2043.81|2035.11|2044.05|2035.35|2044.35|2035.65|2043.31|2034.61|27
1625198580000|2021-07-02 04:03:00|2044.3|2035.6|2045.46|2036.76|2045.46|2036.76|2043.94|2035.24|18
1625198590000|2021-07-02 04:03:10|2045|2036.3|2045.79|2037.09|2046.13|2037.43|2045|2036.3|26
1625198600000|2021-07-02 04:03:20|2045.78|2037.08|2045.69|2036.99|2046.02|2037.32|2045.22|2036.52|21
1625198610000|2021-07-02 04:03:30|2045.49|2036.79|2046.99|2038.29|2047.1|2038.4|2045.49|2036.79|25
1625198620000|2021-07-02 04:03:40|2046.92|2038.22|2049.35|2040.65|2049.35|2040.65|2046.91|2038.21|24
1625198630000|2021-07-02 04:03:50|2048.73|2040.03|2047.65|2038.95|2048.89|2040.19|2047.63|2038.93|15
1625198640000|2021-07-02 04:04:00|2047.73|2039.03|2047.94|2039.24|2048.11|2039.41|2047.73|2039.03|14
1625198650000|2021-07-02 04:04:10|2048.11|2039.41|2049.91|2041.21|2049.91|2041.21|2047.91|2039.21|21
1625198660000|2021-07-02 04:04:20|2049.67|2040.97|2050.31|2041.61|2050.41|2041.71|2049.52|2040.82|25
1625198670000|2021-07-02 04:04:30|2050.48|2041.78|2050.35|2041.65|2050.71|2042.01|2050.26|2041.56|21
1625198680000|2021-07-02 04:04:40|2050.38|2041.68|2050.61|2041.91|2050.64|2041.94|2049.67|2040.97|24
1625198690000|2021-07-02 04:04:50|2050.57|2041.87|2050.43|2041.73|2051.09|2042.39|2050.05|2041.35|21
1625198700000|2021-07-02 04:05:00|2050.46|2041.76|2049.55|2040.85|2050.46|2041.76|2049.21|2040.51|25
1625198710000|2021-07-02 04:05:10|2049.59|2040.89|2050.94|2042.24|2051.18|2042.48|2049.34|2040.64|23
1625198720000|2021-07-02 04:05:20|2051|2042.3|2051.27|2042.57|2051.39|2042.69|2050.92|2042.22|20
1625198730000|2021-07-02 04:05:30|2051.29|2042.59|2051.79|2043.09|2052.35|2043.65|2051.24|2042.54|21
1625198740000|2021-07-02 04:05:40|2051.58|2042.88|2052.18|2043.48|2052.3|2043.6|2051.33|2042.63|22
1625198750000|2021-07-02 04:05:50|2052.25|2043.55|2051.25|2042.55|2052.25|2043.55|2051.16|2042.46|19
1625198760000|2021-07-02 04:06:00|2051.31|2042.61|2050.58|2041.88|2051.31|2042.61|2050.55|2041.85|24
1625198770000|2021-07-02 04:06:10|2050.47|2041.77|2048.75|2040.05|2050.47|2041.77|2048.7|2040|24
1625198780000|2021-07-02 04:06:20|2048.74|2040.04|2048.78|2040.08|2048.9|2040.2|2048.54|2039.84|24
1625198790000|2021-07-02 04:06:30|2048.74|2040.04|2048.29|2039.59|2048.74|2040.04|2048.27|2039.57|17
1625198800000|2021-07-02 04:06:40|2048.3|2039.6|2047.94|2039.24|2048.36|2039.66|2047.94|2039.24|21
1625198810000|2021-07-02 04:06:50|2047.68|2038.98|2047.66|2038.96|2047.93|2039.23|2047.52|2038.82|20
1625198820000|2021-07-02 04:07:00|2047.56|2038.86|2049.15|2040.45|2049.24|2040.54|2047.54|2038.84|22
1625198830000|2021-07-02 04:07:10|2049.35|2040.65|2049.34|2040.64|2049.63|2040.93|2049.31|2040.61|19
1625198840000|2021-07-02 04:07:20|2049.59|2040.89|2050.2|2041.5|2050.24|2041.54|2049.19|2040.49|17
1625198850000|2021-07-02 04:07:30|2050.28|2041.58|2051.03|2042.33|2051.08|2042.38|2050.28|2041.58|22
1625198860000|2021-07-02 04:07:40|2051.06|2042.36|2051.59|2042.89|2052.26|2043.56|2050.9|2042.2|25
1625198870000|2021-07-02 04:07:50|2051.61|2042.91|2051.82|2043.12|2051.93|2043.23|2051.53|2042.83|26
1625198880000|2021-07-02 04:08:00|2051.93|2043.23|2049.55|2040.85|2052.09|2043.39|2049.55|2040.85|22
1625198890000|2021-07-02 04:08:10|2049.65|2040.95|2049.03|2040.33|2049.65|2040.95|2048.53|2039.83|25
1625198900000|2021-07-02 04:08:20|2049.08|2040.38|2049.87|2041.17|2049.87|2041.17|2048.77|2040.07|24
1625198910000|2021-07-02 04:08:30|2049.62|2040.92|2050.86|2042.16|2050.86|2042.16|2049.62|2040.92|27
1625198920000|2021-07-02 04:08:40|2050.82|2042.12|2049.85|2041.15|2050.95|2042.25|2049.85|2041.15|23
1625198930000|2021-07-02 04:08:50|2049.84|2041.14|2049.62|2040.92|2049.84|2041.14|2049.34|2040.64|20
1625198940000|2021-07-02 04:09:00|2049.58|2040.88|2050.63|2041.93|2050.63|2041.93|2049.58|2040.88|27
1625198950000|2021-07-02 04:09:10|2050.48|2041.78|2050.58|2041.88|2050.75|2042.05|2050.25|2041.55|23
1625198960000|2021-07-02 04:09:20|2050.9|2042.2|2050.45|2041.75|2050.95|2042.25|2050.45|2041.75|18
1625198970000|2021-07-02 04:09:30|2050.48|2041.78|2050.45|2041.75|2050.76|2042.06|2050.22|2041.52|26
1625198980000|2021-07-02 04:09:40|2050.46|2041.76|2050.28|2041.58|2050.63|2041.93|2050.14|2041.44|23
1625198990000|2021-07-02 04:09:50|2050.23|2041.53|2050.92|2042.22|2051|2042.3|2050.15|2041.45|22
1625199000000|2021-07-02 04:10:00|2050.9|2042.2|2048.28|2039.58|2050.9|2042.2|2048.25|2039.55|26
1625199010000|2021-07-02 04:10:10|2048.24|2039.54|2050.35|2041.65|2050.5|2041.8|2048.17|2039.47|23
1625199020000|2021-07-02 04:10:20|2051.48|2042.78|2051.87|2043.17|2052.05|2043.35|2051.36|2042.66|19
1625199030000|2021-07-02 04:10:30|2051.83|2043.13|2051.85|2043.15|2051.85|2043.15|2051.69|2042.99|19
1625199040000|2021-07-02 04:10:40|2051.9|2043.2|2051.47|2042.77|2052|2043.3|2051.46|2042.76|24
1625199050000|2021-07-02 04:10:50|2051.81|2043.11|2052.31|2043.61|2052.31|2043.61|2051.65|2042.95|27
1625199060000|2021-07-02 04:11:00|2053.04|2044.34|2053.17|2044.47|2053.68|2044.98|2052.84|2044.14|26
1625199070000|2021-07-02 04:11:10|2053.14|2044.44|2054.82|2046.12|2054.82|2046.12|2053.14|2044.44|27
1625199080000|2021-07-02 04:11:20|2054.51|2045.81|2053.95|2045.25|2054.56|2045.86|2053.3|2044.6|27
1625199090000|2021-07-02 04:11:30|2054.28|2045.58|2054.83|2046.13|2054.97|2046.27|2054.28|2045.58|27
1625199100000|2021-07-02 04:11:40|2054.87|2046.17|2054.89|2046.19|2055.11|2046.41|2054.15|2045.45|25
1625199110000|2021-07-02 04:11:50|2054.82|2046.12|2054.73|2046.03|2054.94|2046.24|2054.35|2045.65|26
1625199120000|2021-07-02 04:12:00|2054.59|2045.89|2056.39|2047.69|2057.61|2048.91|2054.59|2045.89|26
1625199130000|2021-07-02 04:12:10|2056.37|2047.67|2055.62|2046.92|2056.37|2047.67|2055.46|2046.76|26
1625199140000|2021-07-02 04:12:20|2055.69|2046.99|2055.21|2046.51|2055.7|2047|2055.13|2046.43|17
1625199150000|2021-07-02 04:12:30|2055.26|2046.56|2055.92|2047.22|2055.92|2047.22|2055.22|2046.52|15
1625199160000|2021-07-02 04:12:40|2055.79|2047.09|2055.59|2046.89|2056.13|2047.43|2055.44|2046.74|16
1625199170000|2021-07-02 04:12:50|2055.75|2047.05|2055.33|2046.63|2055.92|2047.22|2055.12|2046.42|21
1625199180000|2021-07-02 04:13:00|2055.24|2046.54|2055.59|2046.89|2055.67|2046.97|2054.78|2046.08|25
1625199190000|2021-07-02 04:13:10|2055.61|2046.91|2055.2|2046.5|2055.8|2047.1|2055.15|2046.45|25
1625199200000|2021-07-02 04:13:20|2055.19|2046.49|2055.21|2046.51|2055.64|2046.94|2054.9|2046.2|21
1625199210000|2021-07-02 04:13:30|2055.05|2046.35|2057.04|2048.34|2057.04|2048.34|2055.05|2046.35|24
1625199220000|2021-07-02 04:13:40|2056.6|2047.9|2054.79|2046.09|2056.79|2048.09|2054.5|2045.8|27
1625199230000|2021-07-02 04:13:50|2054.81|2046.11|2054.3|2045.6|2055.07|2046.37|2054.3|2045.6|24
1625199240000|2021-07-02 04:14:00|2054.49|2045.79|2053.83|2045.13|2054.82|2046.12|2053.8|2045.1|20
1625199250000|2021-07-02 04:14:10|2053.78|2045.08|2053.68|2044.98|2054.22|2045.52|2053.68|2044.98|26
1625199260000|2021-07-02 04:14:20|2053.96|2045.26|2053.99|2045.29|2054.34|2045.64|2052.88|2044.18|26
1625199270000|2021-07-02 04:14:30|2054.05|2045.35|2054.2|2045.5|2054.22|2045.52|2053.71|2045.01|29
1625199280000|2021-07-02 04:14:40|2054.12|2045.42|2053.93|2045.23|2054.17|2045.47|2053.6|2044.9|27
1625199290000|2021-07-02 04:14:50|2054.13|2045.43|2054.24|2045.54|2054.24|2045.54|2053.77|2045.07|22
1625199300000|2021-07-02 04:15:00|2054.23|2045.53|2055.43|2046.73|2055.78|2047.08|2054.23|2045.53|27
1625199310000|2021-07-02 04:15:10|2055.41|2046.71|2055.64|2046.94|2055.92|2047.22|2055.35|2046.65|21
1625199320000|2021-07-02 04:15:20|2055.67|2046.97|2056.02|2047.32|2056.02|2047.32|2055.66|2046.96|18
1625199330000|2021-07-02 04:15:30|2056|2047.3|2056.07|2047.37|2056.07|2047.37|2055.71|2047.01|14
1625199340000|2021-07-02 04:15:40|2056.13|2047.43|2055.18|2046.48|2056.13|2047.43|2055.12|2046.42|23
1625199350000|2021-07-02 04:15:50|2055.13|2046.43|2055.09|2046.39|2055.23|2046.53|2055.06|2046.36|19
1625199360000|2021-07-02 04:16:00|2055.28|2046.58|2054.52|2045.82|2055.28|2046.58|2054.49|2045.79|15
1625199370000|2021-07-02 04:16:10|2054.51|2045.81|2054.38|2045.68|2054.55|2045.85|2054.38|2045.68|21
1625199380000|2021-07-02 04:16:20|2054.39|2045.69|2054.14|2045.44|2054.5|2045.8|2054.11|2045.41|27
1625199390000|2021-07-02 04:16:30|2054.13|2045.43|2055.18|2046.48|2055.36|2046.66|2054.13|2045.43|22
1625199400000|2021-07-02 04:16:40|2054.93|2046.23|2055.24|2046.54|2055.34|2046.64|2054.83|2046.13|23
1625199410000|2021-07-02 04:16:50|2055.36|2046.66|2055.06|2046.36|2055.6|2046.9|2055.06|2046.36|28
1625199420000|2021-07-02 04:17:00|2054.96|2046.26|2055.98|2047.28|2055.98|2047.28|2054.96|2046.26|25
1625199430000|2021-07-02 04:17:10|2056.12|2047.42|2056.26|2047.56|2056.36|2047.66|2055.66|2046.96|25
1625199440000|2021-07-02 04:17:20|2056.25|2047.55|2055.91|2047.21|2056.25|2047.55|2055.87|2047.17|24
1625199450000|2021-07-02 04:17:30|2055.71|2047.01|2056.02|2047.32|2056.28|2047.58|2055.71|2047.01|27
1625199460000|2021-07-02 04:17:40|2056.06|2047.36|2056.04|2047.34|2056.2|2047.5|2055.79|2047.09|20
1625199470000|2021-07-02 04:17:50|2056.02|2047.32|2056.94|2048.24|2056.94|2048.24|2056.02|2047.32|27
1625199480000|2021-07-02 04:18:00|2056.98|2048.28|2060.82|2052.12|2060.83|2052.13|2056.98|2048.28|28
1625199490000|2021-07-02 04:18:10|2061.18|2052.48|2058.17|2049.47|2061.18|2052.48|2058|2049.3|29
1625199500000|2021-07-02 04:18:20|2058.83|2050.13|2059.71|2051.01|2059.75|2051.05|2058.83|2050.13|25
1625199510000|2021-07-02 04:18:30|2059.85|2051.15|2059.43|2050.73|2060.56|2051.86|2059.43|2050.73|26
1625199520000|2021-07-02 04:18:40|2059.44|2050.74|2061.08|2052.38|2062.15|2053.45|2059.44|2050.74|26
1625199530000|2021-07-02 04:18:50|2060.97|2052.27|2060.51|2051.81|2060.97|2052.27|2060.05|2051.35|24
1625199540000|2021-07-02 04:19:00|2060.49|2051.79|2059.41|2050.71|2060.49|2051.79|2059.41|2050.71|23
1625199550000|2021-07-02 04:19:10|2058.98|2050.28|2057.5|2048.8|2058.98|2050.28|2057.5|2048.8|22
1625199560000|2021-07-02 04:19:20|2057.55|2048.85|2058.78|2050.08|2058.91|2050.21|2057.55|2048.85|25
1625199570000|2021-07-02 04:19:30|2058.77|2050.07|2058.39|2049.69|2058.83|2050.13|2058.21|2049.51|21
1625199580000|2021-07-02 04:19:40|2058.4|2049.7|2057.94|2049.24|2058.94|2050.24|2057.94|2049.24|22
1625199590000|2021-07-02 04:19:50|2057.95|2049.25|2058.03|2049.33|2058.42|2049.72|2057.84|2049.14|26
1625199600000|2021-07-02 04:20:00|2058.06|2049.36|2059.24|2050.54|2059.27|2050.57|2058|2049.3|24
1625199610000|2021-07-02 04:20:10|2059.29|2050.59|2058.38|2049.68|2059.29|2050.59|2058.12|2049.42|28
1625199620000|2021-07-02 04:20:20|2058.39|2049.69|2058.54|2049.84|2058.89|2050.19|2058.02|2049.32|25
1625199630000|2021-07-02 04:20:30|2058.41|2049.71|2057.75|2049.05|2058.55|2049.85|2057.67|2048.97|27
1625199640000|2021-07-02 04:20:40|2057.83|2049.13|2058.76|2050.06|2058.78|2050.08|2057.74|2049.04|18
1625199650000|2021-07-02 04:20:50|2058.78|2050.08|2058.32|2049.62|2059.02|2050.32|2058.27|2049.57|27
1625199660000|2021-07-02 04:21:00|2058.37|2049.67|2058.59|2049.89|2058.59|2049.89|2058.16|2049.46|16
1625199670000|2021-07-02 04:21:10|2058.54|2049.84|2059.08|2050.38|2059.12|2050.42|2058.54|2049.84|25
1625199680000|2021-07-02 04:21:20|2059.01|2050.31|2059.14|2050.44|2059.14|2050.44|2058.93|2050.23|23
1625199690000|2021-07-02 04:21:30|2059.06|2050.36|2059.18|2050.48|2059.18|2050.48|2058.94|2050.24|24
1625199700000|2021-07-02 04:21:40|2059.15|2050.45|2059.18|2050.48|2059.2|2050.5|2059.11|2050.41|19
1625199710000|2021-07-02 04:21:50|2059.17|2050.47|2059.35|2050.65|2059.35|2050.65|2058.97|2050.27|22
1625199720000|2021-07-02 04:22:00|2059.47|2050.77|2059.38|2050.68|2059.47|2050.77|2059|2050.3|26
1625199730000|2021-07-02 04:22:10|2059.36|2050.66|2060.98|2052.28|2060.98|2052.28|2059.28|2050.58|27
1625199740000|2021-07-02 04:22:20|2061.06|2052.36|2060.47|2051.77|2061.06|2052.36|2060.21|2051.51|26
1625199750000|2021-07-02 04:22:30|2060.58|2051.88|2061.24|2052.54|2061.4|2052.7|2060.4|2051.7|20
1625199760000|2021-07-02 04:22:40|2061.22|2052.52|2060.21|2051.51|2061.22|2052.52|2060.21|2051.51|27
1625199770000|2021-07-02 04:22:50|2060.22|2051.52|2060.44|2051.74|2060.51|2051.81|2060.17|2051.47|21
1625199780000|2021-07-02 04:23:00|2060.54|2051.84|2061.12|2052.42|2061.22|2052.52|2060.49|2051.79|24
1625199790000|2021-07-02 04:23:10|2061.07|2052.37|2061.62|2052.92|2061.84|2053.14|2061.05|2052.35|23
1625199800000|2021-07-02 04:23:20|2061.6|2052.9|2062.13|2053.43|2062.13|2053.43|2061.56|2052.86|26
1625199810000|2021-07-02 04:23:30|2062.25|2053.55|2062.02|2053.32|2062.25|2053.55|2061.58|2052.88|23
1625199820000|2021-07-02 04:23:40|2061.84|2053.14|2061.72|2053.02|2062|2053.3|2061.57|2052.87|16
1625199830000|2021-07-02 04:23:50|2061.82|2053.12|2061.4|2052.7|2062.01|2053.31|2061.13|2052.43|25
1625199840000|2021-07-02 04:24:00|2061.37|2052.67|2061.83|2053.13|2062.27|2053.57|2061.06|2052.36|26
1625199850000|2021-07-02 04:24:10|2061.77|2053.07|2061.83|2053.13|2062.26|2053.56|2061.7|2053|26
1625199860000|2021-07-02 04:24:20|2061.85|2053.15|2061.84|2053.14|2062.03|2053.33|2061.62|2052.92|22
1625199870000|2021-07-02 04:24:30|2061.8|2053.1|2061.82|2053.12|2062|2053.3|2061.72|2053.02|23
1625199880000|2021-07-02 04:24:40|2061.81|2053.11|2061.88|2053.18|2061.92|2053.22|2061.67|2052.97|16
1625199890000|2021-07-02 04:24:50|2061.76|2053.06|2061.64|2052.94|2061.98|2053.28|2061.3|2052.6|21
1625199900000|2021-07-02 04:25:00|2061.59|2052.89|2061.69|2052.99|2062.01|2053.31|2061.4|2052.7|23
1625199910000|2021-07-02 04:25:10|2061.65|2052.95|2059.38|2050.68|2061.65|2052.95|2059.37|2050.67|19
1625199920000|2021-07-02 04:25:20|2059.37|2050.67|2059.36|2050.66|2059.4|2050.7|2059.21|2050.51|13
1625199930000|2021-07-02 04:25:30|2059.35|2050.65|2058.8|2050.1|2059.36|2050.66|2058.38|2049.68|15
1625199940000|2021-07-02 04:25:40|2058.84|2050.14|2059.04|2050.34|2059.16|2050.46|2058.74|2050.04|21
1625199950000|2021-07-02 04:25:50|2058.96|2050.26|2058.88|2050.18|2058.96|2050.26|2058.87|2050.17|9
1625199960000|2021-07-02 04:26:00|2058.93|2050.23|2058.94|2050.24|2059.17|2050.47|2058.88|2050.18|15
1625199970000|2021-07-02 04:26:10|2058.88|2050.18|2058.27|2049.57|2058.9|2050.2|2058.04|2049.34|27
1625199980000|2021-07-02 04:26:20|2058.21|2049.51|2057.94|2049.24|2058.54|2049.84|2057.87|2049.17|27
1625199990000|2021-07-02 04:26:30|2057.92|2049.22|2057.77|2049.07|2058.17|2049.47|2057.14|2048.44|29
1625200000000|2021-07-02 04:26:40|2057.36|2048.66|2057.61|2048.91|2057.94|2049.24|2057.17|2048.47|27
1625200010000|2021-07-02 04:26:50|2057.6|2048.9|2057.02|2048.32|2057.61|2048.91|2057|2048.3|27
1625200020000|2021-07-02 04:27:00|2057.08|2048.38|2055.28|2046.58|2057.08|2048.38|2055.19|2046.49|23
1625200030000|2021-07-02 04:27:10|2055.19|2046.49|2054.95|2046.25|2055.34|2046.64|2054.79|2046.09|24
1625200040000|2021-07-02 04:27:20|2055.01|2046.31|2055.99|2047.29|2056.25|2047.55|2054.78|2046.08|23
1625200050000|2021-07-02 04:27:30|2056.03|2047.33|2053.52|2044.82|2056.03|2047.33|2053.52|2044.82|23
1625200060000|2021-07-02 04:27:40|2053.82|2045.12|2052.66|2043.96|2053.82|2045.12|2052.5|2043.8|20
1625200070000|2021-07-02 04:27:50|2052.72|2044.02|2052.41|2043.71|2052.82|2044.12|2052.38|2043.68|24
1625200080000|2021-07-02 04:28:00|2052.42|2043.72|2053.01|2044.31|2053.52|2044.82|2052.41|2043.71|25
1625200090000|2021-07-02 04:28:10|2052.99|2044.29|2052.61|2043.91|2052.99|2044.29|2052.61|2043.91|20
1625200100000|2021-07-02 04:28:20|2052.56|2043.86|2052.76|2044.06|2052.83|2044.13|2051.84|2043.14|22
1625200110000|2021-07-02 04:28:30|2052.77|2044.07|2052.46|2043.76|2052.79|2044.09|2052.07|2043.37|22
1625200120000|2021-07-02 04:28:40|2052.5|2043.8|2051.02|2042.32|2052.55|2043.85|2050.91|2042.21|23
1625200130000|2021-07-02 04:28:50|2051|2042.3|2051.11|2042.41|2051.11|2042.41|2049.43|2040.73|21
1625200140000|2021-07-02 04:29:00|2051.12|2042.42|2050.6|2041.9|2052.58|2043.88|2050.6|2041.9|17
1625200150000|2021-07-02 04:29:10|2050.65|2041.95|2049.31|2040.61|2050.65|2041.95|2049.26|2040.56|28
1625200160000|2021-07-02 04:29:20|2049.35|2040.65|2050.68|2041.98|2050.72|2042.02|2049.29|2040.59|25
1625200170000|2021-07-02 04:29:30|2050.7|2042|2049.35|2040.65|2050.72|2042.02|2049.35|2040.65|24
1625200180000|2021-07-02 04:29:40|2049.27|2040.57|2049.32|2040.62|2049.39|2040.69|2049.09|2040.39|17
1625200190000|2021-07-02 04:29:50|2049.26|2040.56|2048.54|2039.84|2049.53|2040.83|2048.54|2039.84|19
1625200200000|2021-07-02 04:30:00|2048.5|2039.8|2048.71|2040.01|2048.92|2040.22|2047.78|2039.08|27
1625200210000|2021-07-02 04:30:10|2048.62|2039.92|2049.41|2040.71|2050.29|2041.59|2048.62|2039.92|20
1625200220000|2021-07-02 04:30:20|2049.14|2040.44|2049.45|2040.75|2049.55|2040.85|2048.58|2039.88|25
1625200230000|2021-07-02 04:30:30|2049.5|2040.8|2050.91|2042.21|2050.92|2042.22|2049.25|2040.55|26
1625200240000|2021-07-02 04:30:40|2050.94|2042.24|2050.76|2042.06|2050.94|2042.24|2050.24|2041.54|20
1625200250000|2021-07-02 04:30:50|2050.85|2042.15|2048.76|2040.06|2050.85|2042.15|2048.76|2040.06|24
1625200260000|2021-07-02 04:31:00|2048.75|2040.05|2047.44|2038.74|2048.75|2040.05|2047.42|2038.72|24
1625200270000|2021-07-02 04:31:10|2047.55|2038.85|2048.1|2039.4|2048.2|2039.5|2047.55|2038.85|26
1625200280000|2021-07-02 04:31:20|2048.07|2039.37|2048.2|2039.5|2048.44|2039.74|2048.07|2039.37|22
1625200290000|2021-07-02 04:31:30|2048.3|2039.6|2049.06|2040.36|2049.06|2040.36|2048.27|2039.57|19
1625200300000|2021-07-02 04:31:40|2048.98|2040.28|2048.92|2040.22|2049.04|2040.34|2048.74|2040.04|22
1625200310000|2021-07-02 04:31:50|2048.82|2040.12|2048.75|2040.05|2048.94|2040.24|2048.64|2039.94|9
1625200320000|2021-07-02 04:32:00|2048.77|2040.07|2047.54|2038.84|2048.77|2040.07|2047.39|2038.69|19
1625200330000|2021-07-02 04:32:10|2047.51|2038.81|2047.23|2038.53|2047.51|2038.81|2047.23|2038.53|19
1625200340000|2021-07-02 04:32:20|2047.17|2038.47|2045.73|2037.03|2047.27|2038.57|2045.63|2036.93|26
1625200350000|2021-07-02 04:32:30|2045.92|2037.22|2046.95|2038.25|2046.95|2038.25|2045.92|2037.22|21
1625200360000|2021-07-02 04:32:40|2046.97|2038.27|2044.38|2035.68|2046.97|2038.27|2044.01|2035.31|28
1625200370000|2021-07-02 04:32:50|2044.26|2035.56|2042.96|2034.26|2044.26|2035.56|2042.6|2033.9|26
1625200380000|2021-07-02 04:33:00|2042.99|2034.29|2045.07|2036.37|2045.44|2036.74|2042.99|2034.29|28
1625200390000|2021-07-02 04:33:10|2045.06|2036.36|2043.4|2034.7|2045.06|2036.36|2043.23|2034.53|26
1625200400000|2021-07-02 04:33:20|2043.41|2034.71|2043.12|2034.42|2043.64|2034.94|2043.12|2034.42|22
1625200410000|2021-07-02 04:33:30|2043.11|2034.41|2043.17|2034.47|2043.22|2034.52|2043.11|2034.41|17
1625200420000|2021-07-02 04:33:40|2043.15|2034.45|2043.12|2034.42|2043.41|2034.71|2043.12|2034.42|25
1625200430000|2021-07-02 04:33:50|2043.18|2034.48|2043.12|2034.42|2043.37|2034.67|2043.01|2034.31|24
1625200440000|2021-07-02 04:34:00|2043.17|2034.47|2041.52|2032.82|2043.29|2034.59|2041.52|2032.82|27
1625200450000|2021-07-02 04:34:10|2041.49|2032.79|2041.71|2033.01|2042.3|2033.6|2041.19|2032.49|26
1625200460000|2021-07-02 04:34:20|2041.64|2032.94|2042.63|2033.93|2042.8|2034.1|2041.64|2032.94|19
1625200470000|2021-07-02 04:34:30|2042.48|2033.78|2042.71|2034.01|2042.76|2034.06|2042.48|2033.78|18
1625200480000|2021-07-02 04:34:40|2042.64|2033.94|2042.81|2034.11|2042.81|2034.11|2042.32|2033.62|17
1625200490000|2021-07-02 04:34:50|2042.7|2034|2044.36|2035.66|2044.39|2035.69|2042.43|2033.73|20
1625200500000|2021-07-02 04:35:00|2044.34|2035.64|2044.87|2036.17|2044.87|2036.17|2043.05|2034.35|17
1625200510000|2021-07-02 04:35:10|2045.56|2036.86|2045.66|2036.96|2045.66|2036.96|2045.48|2036.78|15
1625200520000|2021-07-02 04:35:20|2045.76|2037.06|2046.98|2038.28|2047.28|2038.58|2045.59|2036.89|26
1625200530000|2021-07-02 04:35:30|2046.89|2038.19|2047.72|2039.02|2047.72|2039.02|2046.89|2038.19|26
1625200540000|2021-07-02 04:35:40|2047.7|2039|2048.5|2039.8|2049.07|2040.37|2047.7|2039|26
1625200550000|2021-07-02 04:35:50|2047.92|2039.22|2046.96|2038.26|2047.92|2039.22|2046.64|2037.94|27
1625200560000|2021-07-02 04:36:00|2047.04|2038.34|2046.6|2037.9|2047.14|2038.44|2046.6|2037.9|19
1625200570000|2021-07-02 04:36:10|2046.65|2037.95|2048.21|2039.51|2048.21|2039.51|2046.65|2037.95|21
1625200580000|2021-07-02 04:36:20|2048|2039.3|2048.59|2039.89|2048.93|2040.23|2048|2039.3|26
1625200590000|2021-07-02 04:36:30|2048.61|2039.91|2049.44|2040.74|2049.44|2040.74|2048.59|2039.89|29
1625200600000|2021-07-02 04:36:40|2049.45|2040.75|2050.06|2041.36|2050.09|2041.39|2049.27|2040.57|20
1625200610000|2021-07-02 04:36:50|2050.08|2041.38|2050.16|2041.46|2050.29|2041.59|2050.08|2041.38|14
1625200620000|2021-07-02 04:37:00|2050.57|2041.87|2051.71|2043.01|2051.71|2043.01|2050.57|2041.87|25
1625200630000|2021-07-02 04:37:10|2051.75|2043.05|2051.27|2042.57|2052.03|2043.33|2051.05|2042.35|23
1625200640000|2021-07-02 04:37:20|2051.25|2042.55|2051.23|2042.53|2051.33|2042.63|2051.15|2042.45|20
1625200650000|2021-07-02 04:37:30|2051.3|2042.6|2051.7|2043|2051.7|2043|2051.2|2042.5|18
1625200660000|2021-07-02 04:37:40|2051.8|2043.1|2052.22|2043.52|2053.17|2044.47|2051.67|2042.97|28
1625200670000|2021-07-02 04:37:50|2052.38|2043.68|2052.64|2043.94|2052.86|2044.16|2052.26|2043.56|25
1625200680000|2021-07-02 04:38:00|2052.67|2043.97|2051.81|2043.11|2052.67|2043.97|2051.69|2042.99|26
1625200690000|2021-07-02 04:38:10|2051.86|2043.16|2052.69|2043.99|2052.69|2043.99|2051.79|2043.09|23
1625200700000|2021-07-02 04:38:20|2052.72|2044.02|2052|2043.3|2052.72|2044.02|2051.92|2043.22|18
1625200710000|2021-07-02 04:38:30|2052.02|2043.32|2052.48|2043.78|2052.48|2043.78|2051.89|2043.19|19
1625200720000|2021-07-02 04:38:40|2052.28|2043.58|2052.59|2043.89|2053.19|2044.49|2052.28|2043.58|24
1625200730000|2021-07-02 04:38:50|2052.84|2044.14|2053.05|2044.35|2053.09|2044.39|2052.69|2043.99|15
1625200740000|2021-07-02 04:39:00|2053.06|2044.36|2053.94|2045.24|2053.94|2045.24|2053.02|2044.32|17
1625200750000|2021-07-02 04:39:10|2054.06|2045.36|2054.2|2045.5|2054.24|2045.54|2054.01|2045.31|17
1625200760000|2021-07-02 04:39:20|2054.19|2045.49|2053.94|2045.24|2054.26|2045.56|2053.73|2045.03|9
1625200770000|2021-07-02 04:39:30|2054.02|2045.32|2054.27|2045.57|2054.44|2045.74|2053.88|2045.18|21
1625200780000|2021-07-02 04:39:40|2054.18|2045.48|2054.46|2045.76|2054.61|2045.91|2054.07|2045.37|18
1625200790000|2021-07-02 04:39:50|2054.48|2045.78|2054.27|2045.57|2054.83|2046.13|2054.26|2045.56|20
1625200800000|2021-07-02 04:40:00|2054.22|2045.52|2052.03|2043.33|2054.22|2045.52|2051.93|2043.23|27
1625200810000|2021-07-02 04:40:10|2052.02|2043.32|2049.47|2040.77|2052.03|2043.33|2049.47|2040.77|25
1625200820000|2021-07-02 04:40:20|2049.32|2040.62|2049.62|2040.92|2049.62|2040.92|2049.07|2040.37|28
1625200830000|2021-07-02 04:40:30|2049.63|2040.93|2049.51|2040.81|2049.7|2041|2049.36|2040.66|21
1625200840000|2021-07-02 04:40:40|2049.6|2040.9|2050.7|2042|2050.7|2042|2049.6|2040.9|18
1625200850000|2021-07-02 04:40:50|2050.59|2041.89|2052.7|2044|2053.04|2044.34|2050.59|2041.89|20
1625200860000|2021-07-02 04:41:00|2052.64|2043.94|2053.86|2045.16|2053.9|2045.2|2052.64|2043.94|20
1625200870000|2021-07-02 04:41:10|2053.88|2045.18|2054.13|2045.43|2054.13|2045.43|2053.7|2045|8
1625200880000|2021-07-02 04:41:20|2054.19|2045.49|2054.06|2045.36|2054.3|2045.6|2053.8|2045.1|20
1625200890000|2021-07-02 04:41:30|2054.08|2045.38|2054.39|2045.69|2054.58|2045.88|2052.83|2044.13|25
1625200900000|2021-07-02 04:41:40|2054.27|2045.57|2055.23|2046.53|2055.23|2046.53|2054.21|2045.51|26
1625200910000|2021-07-02 04:41:50|2055.21|2046.51|2054.94|2046.24|2055.3|2046.6|2054.88|2046.18|23
1625200920000|2021-07-02 04:42:00|2054.98|2046.28|2054.64|2045.94|2055.21|2046.51|2054.64|2045.94|18
1625200930000|2021-07-02 04:42:10|2054.5|2045.8|2052.97|2044.27|2055.11|2046.41|2052.97|2044.27|27
1625200940000|2021-07-02 04:42:20|2052.89|2044.19|2050.97|2042.27|2052.98|2044.28|2050.97|2042.27|26
1625200950000|2021-07-02 04:42:30|2050.73|2042.03|2048.49|2039.79|2050.73|2042.03|2048.24|2039.54|27
1625200960000|2021-07-02 04:42:40|2048.51|2039.81|2048.38|2039.68|2048.68|2039.98|2048.08|2039.38|26
1625200970000|2021-07-02 04:42:50|2048.43|2039.73|2048.44|2039.74|2048.6|2039.9|2048.4|2039.7|20
1625200980000|2021-07-02 04:43:00|2048.47|2039.77|2049.58|2040.88|2049.68|2040.98|2048.47|2039.77|23
1625200990000|2021-07-02 04:43:10|2049.68|2040.98|2049.85|2041.15|2050.57|2041.87|2049.68|2040.98|25
1625201000000|2021-07-02 04:43:20|2049.67|2040.97|2049.51|2040.81|2049.67|2040.97|2049.21|2040.51|23
1625201010000|2021-07-02 04:43:30|2049.34|2040.64|2050.62|2041.92|2050.72|2042.02|2049.14|2040.44|26
1625201020000|2021-07-02 04:43:40|2050.71|2042.01|2053.16|2044.46|2053.21|2044.51|2050.71|2042.01|25
1625201030000|2021-07-02 04:43:50|2053.17|2044.47|2052.7|2044|2053.39|2044.69|2052.15|2043.45|27
1625201040000|2021-07-02 04:44:00|2052.69|2043.99|2053.28|2044.58|2053.75|2045.05|2052.68|2043.98|21
1625201050000|2021-07-02 04:44:10|2053.21|2044.51|2053.04|2044.34|2053.78|2045.08|2052.81|2044.11|21
1625201060000|2021-07-02 04:44:20|2052.97|2044.27|2053.56|2044.86|2053.57|2044.87|2052.97|2044.27|20
1625201070000|2021-07-02 04:44:30|2053.59|2044.89|2053.93|2045.23|2053.93|2045.23|2053.46|2044.76|13
1625201080000|2021-07-02 04:44:40|2053.92|2045.22|2054.1|2045.4|2054.1|2045.4|2053.92|2045.22|13
1625201090000|2021-07-02 04:44:50|2054.16|2045.46|2053.78|2045.08|2054.19|2045.49|2053.78|2045.08|17
1625201100000|2021-07-02 04:45:00|2053.76|2045.06|2051.81|2043.11|2053.97|2045.27|2051.81|2043.11|22
1625201110000|2021-07-02 04:45:10|2051.8|2043.1|2052.7|2044|2052.7|2044|2051.65|2042.95|24
1625201120000|2021-07-02 04:45:20|2052.81|2044.11|2051.24|2042.54|2053.01|2044.31|2051.24|2042.54|26
1625201130000|2021-07-02 04:45:30|2050.96|2042.26|2050.99|2042.29|2051.55|2042.85|2050.88|2042.18|24
1625201140000|2021-07-02 04:45:40|2051|2042.3|2050.76|2042.06|2051.74|2043.04|2050.76|2042.06|27
1625201150000|2021-07-02 04:45:50|2050.73|2042.03|2051.06|2042.36|2051.1|2042.4|2050.62|2041.92|24
1625201160000|2021-07-02 04:46:00|2050.99|2042.29|2050.2|2041.5|2051.34|2042.64|2050.19|2041.49|25
1625201170000|2021-07-02 04:46:10|2050.23|2041.53|2049.87|2041.17|2050.3|2041.6|2049.38|2040.68|26
1625201180000|2021-07-02 04:46:20|2049.84|2041.14|2049.16|2040.46|2049.84|2041.14|2049.15|2040.45|21
1625201190000|2021-07-02 04:46:30|2049.24|2040.54|2049.66|2040.96|2049.78|2041.08|2049.22|2040.52|20
1625201200000|2021-07-02 04:46:40|2049.7|2041|2051.45|2042.75|2051.57|2042.87|2049.64|2040.94|25
1625201210000|2021-07-02 04:46:50|2051.34|2042.64|2053.94|2045.24|2053.94|2045.24|2051.34|2042.64|18
1625201220000|2021-07-02 04:47:00|2053.9|2045.2|2054.67|2045.97|2055.08|2046.38|2053.5|2044.8|17
1625201230000|2021-07-02 04:47:10|2054.52|2045.82|2054.26|2045.56|2054.52|2045.82|2053.61|2044.91|22
1625201240000|2021-07-02 04:47:20|2054.09|2045.39|2054.88|2046.18|2055.14|2046.44|2054.09|2045.39|23
1625201250000|2021-07-02 04:47:30|2054.92|2046.22|2055.4|2046.7|2055.4|2046.7|2054.68|2045.98|24
1625201260000|2021-07-02 04:47:40|2055.44|2046.74|2055.63|2046.93|2056.13|2047.43|2055.34|2046.64|27
1625201270000|2021-07-02 04:47:50|2055.62|2046.92|2055.96|2047.26|2055.97|2047.27|2055|2046.3|26
1625201280000|2021-07-02 04:48:00|2055.95|2047.25|2054.61|2045.91|2056.06|2047.36|2054.61|2045.91|26
1625201290000|2021-07-02 04:48:10|2054.5|2045.8|2055.31|2046.61|2055.31|2046.61|2054.5|2045.8|28
1625201300000|2021-07-02 04:48:20|2055.61|2046.91|2054.9|2046.2|2055.66|2046.96|2054.81|2046.11|24
1625201310000|2021-07-02 04:48:30|2054.83|2046.13|2054.75|2046.05|2054.89|2046.19|2054.61|2045.91|24
1625201320000|2021-07-02 04:48:40|2054.71|2046.01|2055.08|2046.38|2055.34|2046.64|2054.68|2045.98|21
1625201330000|2021-07-02 04:48:50|2055.03|2046.33|2054.91|2046.21|2055.05|2046.35|2054.52|2045.82|20
1625201340000|2021-07-02 04:49:00|2054.81|2046.11|2055.39|2046.69|2055.49|2046.79|2054.81|2046.11|25
1625201350000|2021-07-02 04:49:10|2055.38|2046.68|2055.65|2046.95|2055.67|2046.97|2055.23|2046.53|25
1625201360000|2021-07-02 04:49:20|2055.6|2046.9|2055.41|2046.71|2055.67|2046.97|2055.14|2046.44|24
1625201370000|2021-07-02 04:49:30|2055.39|2046.69|2056.47|2047.77|2056.47|2047.77|2055.29|2046.59|26
1625201380000|2021-07-02 04:49:40|2056.49|2047.79|2055.75|2047.05|2056.49|2047.79|2055.59|2046.89|23
1625201390000|2021-07-02 04:49:50|2055.81|2047.11|2056.17|2047.47|2056.2|2047.5|2055.81|2047.11|21
1625201400000|2021-07-02 04:50:00|2056.09|2047.39|2056.84|2048.14|2056.84|2048.14|2056.08|2047.38|25
1625201410000|2021-07-02 04:50:10|2056.49|2047.79|2056.76|2048.06|2056.88|2048.18|2056.4|2047.7|23
1625201420000|2021-07-02 04:50:20|2056.68|2047.98|2056.7|2048|2056.82|2048.12|2056.34|2047.64|21
1625201430000|2021-07-02 04:50:30|2056.69|2047.99|2056.84|2048.14|2056.84|2048.14|2056.37|2047.67|18
1625201440000|2021-07-02 04:50:40|2056.85|2048.15|2056.89|2048.19|2056.89|2048.19|2056.82|2048.12|5
1625201450000|2021-07-02 04:50:50|2056.87|2048.17|2057.31|2048.61|2057.78|2049.08|2056.87|2048.17|18
1625201460000|2021-07-02 04:51:00|2057.35|2048.65|2056.4|2047.7|2057.75|2049.05|2056.4|2047.7|24
1625201470000|2021-07-02 04:51:10|2056.43|2047.73|2056.95|2048.25|2057.06|2048.36|2056.42|2047.72|20
1625201480000|2021-07-02 04:51:20|2056.89|2048.19|2057.11|2048.41|2057.11|2048.41|2056.7|2048|24
1625201490000|2021-07-02 04:51:30|2057.1|2048.4|2057.86|2049.16|2057.86|2049.16|2057.1|2048.4|22
1625201500000|2021-07-02 04:51:40|2057.75|2049.05|2058.28|2049.58|2058.31|2049.61|2057.64|2048.94|19
1625201510000|2021-07-02 04:51:50|2058.23|2049.53|2058.63|2049.93|2058.63|2049.93|2057.66|2048.96|24
1625201520000|2021-07-02 04:52:00|2059.01|2050.31|2058.35|2049.65|2059.08|2050.38|2058.21|2049.51|21
1625201530000|2021-07-02 04:52:10|2058.06|2049.36|2058.14|2049.44|2058.23|2049.53|2057.58|2048.88|18
1625201540000|2021-07-02 04:52:20|2058.13|2049.43|2058.53|2049.83|2058.53|2049.83|2058.13|2049.43|14
1625201550000|2021-07-02 04:52:30|2058.42|2049.72|2058.55|2049.85|2058.55|2049.85|2058.41|2049.71|12
1625201560000|2021-07-02 04:52:40|2058.51|2049.81|2058.51|2049.81|2058.51|2049.81|2058.5|2049.8|5
1625201570000|2021-07-02 04:52:50|2058.61|2049.91|2058.5|2049.8|2058.61|2049.91|2058.48|2049.78|8
1625201580000|2021-07-02 04:53:00|2058.56|2049.86|2057.39|2048.69|2058.56|2049.86|2057.39|2048.69|17
1625201590000|2021-07-02 04:53:10|2057.43|2048.73|2056.91|2048.21|2057.64|2048.94|2056.8|2048.1|23
1625201600000|2021-07-02 04:53:20|2056.96|2048.26|2055.05|2046.35|2056.98|2048.28|2055.03|2046.33|23
1625201610000|2021-07-02 04:53:30|2055.07|2046.37|2053.9|2045.2|2055.25|2046.55|2053.9|2045.2|25
1625201620000|2021-07-02 04:53:40|2053.94|2045.24|2053.21|2044.51|2054.52|2045.82|2053.2|2044.5|26
1625201630000|2021-07-02 04:53:50|2053.24|2044.54|2054.4|2045.7|2054.4|2045.7|2053.22|2044.52|20
1625201640000|2021-07-02 04:54:00|2054.07|2045.37|2053.17|2044.47|2054.07|2045.37|2053.17|2044.47|24
1625201650000|2021-07-02 04:54:10|2053.26|2044.56|2053.1|2044.4|2053.44|2044.74|2053.1|2044.4|26
1625201660000|2021-07-02 04:54:20|2053.09|2044.39|2053.17|2044.47|2053.43|2044.73|2052.98|2044.28|20
1625201670000|2021-07-02 04:54:30|2053.14|2044.44|2053.82|2045.12|2053.89|2045.19|2053.14|2044.44|17
1625201680000|2021-07-02 04:54:40|2053.73|2045.03|2052.61|2043.91|2053.73|2045.03|2052.61|2043.91|19
1625201690000|2021-07-02 04:54:50|2052.62|2043.92|2050.43|2041.73|2052.62|2043.92|2050.43|2041.73|23
1625201700000|2021-07-02 04:55:00|2050.28|2041.58|2051.06|2042.36|2051.19|2042.49|2050.28|2041.58|23
1625201710000|2021-07-02 04:55:10|2051.05|2042.35|2052.92|2044.22|2053.03|2044.33|2051.02|2042.32|29
1625201720000|2021-07-02 04:55:20|2052.96|2044.26|2054.34|2045.64|2054.35|2045.65|2052.89|2044.19|28
1625201730000|2021-07-02 04:55:30|2054.44|2045.74|2053.52|2044.82|2054.46|2045.76|2053.52|2044.82|24
1625201740000|2021-07-02 04:55:40|2053.6|2044.9|2052.42|2043.72|2053.6|2044.9|2052.2|2043.5|26
1625201750000|2021-07-02 04:55:50|2052.47|2043.77|2054.23|2045.53|2054.37|2045.67|2052.16|2043.46|28
1625201760000|2021-07-02 04:56:00|2054.24|2045.54|2054.31|2045.61|2054.4|2045.7|2054.08|2045.38|23
1625201770000|2021-07-02 04:56:10|2054.33|2045.63|2054.91|2046.21|2055.33|2046.63|2054.3|2045.6|26
1625201780000|2021-07-02 04:56:20|2054.89|2046.19|2055.79|2047.09|2055.79|2047.09|2054.89|2046.19|21
1625201790000|2021-07-02 04:56:30|2055.98|2047.28|2056.24|2047.54|2056.37|2047.67|2055.98|2047.28|22
1625201800000|2021-07-02 04:56:40|2056.2|2047.5|2056.71|2048.01|2056.79|2048.09|2056.18|2047.48|25
1625201810000|2021-07-02 04:56:50|2056.65|2047.95|2057.27|2048.57|2057.32|2048.62|2056.57|2047.87|16
1625201820000|2021-07-02 04:57:00|2057.2|2048.5|2057.07|2048.37|2057.26|2048.56|2056.75|2048.05|23
1625201830000|2021-07-02 04:57:10|2057.04|2048.34|2056.58|2047.88|2057.18|2048.48|2056.58|2047.88|17
1625201840000|2021-07-02 04:57:20|2056.42|2047.72|2056.72|2048.02|2057.06|2048.36|2056.35|2047.65|23
1625201850000|2021-07-02 04:57:30|2056.3|2047.6|2056.5|2047.8|2056.91|2048.21|2056.18|2047.48|25
1625201860000|2021-07-02 04:57:40|2056.49|2047.79|2057.7|2049|2057.76|2049.06|2056.41|2047.71|22
1625201870000|2021-07-02 04:57:50|2057.83|2049.13|2057.51|2048.81|2057.93|2049.23|2056.96|2048.26|26
1625201880000|2021-07-02 04:58:00|2057.52|2048.82|2058.09|2049.39|2058.09|2049.39|2057.22|2048.52|20
1625201890000|2021-07-02 04:58:10|2058.16|2049.46|2058.2|2049.5|2058.38|2049.68|2058.16|2049.46|12
1625201900000|2021-07-02 04:58:20|2058.22|2049.52|2058.38|2049.68|2058.39|2049.69|2057.88|2049.18|23
1625201910000|2021-07-02 04:58:30|2058.39|2049.69|2058.68|2049.98|2058.68|2049.98|2058.39|2049.69|8
1625201920000|2021-07-02 04:58:40|2058.59|2049.89|2058.21|2049.51|2058.59|2049.89|2058.19|2049.49|18
1625201930000|2021-07-02 04:58:50|2058.19|2049.49|2058.41|2049.71|2058.52|2049.82|2058.19|2049.49|17
1625201940000|2021-07-02 04:59:00|2058.4|2049.7|2058.51|2049.81|2058.51|2049.81|2058.4|2049.7|9
1625201950000|2021-07-02 04:59:10|2058.5|2049.8|2058.84|2050.14|2058.85|2050.15|2058.5|2049.8|11
1625201960000|2021-07-02 04:59:20|2058.81|2050.11|2058.62|2049.92|2058.85|2050.15|2058.51|2049.81|14
1625201970000|2021-07-02 04:59:30|2058.66|2049.96|2058.82|2050.12|2058.83|2050.13|2058.65|2049.95|20
1625201980000|2021-07-02 04:59:40|2058.81|2050.11|2057.56|2048.86|2058.86|2050.16|2057.56|2048.86|20
1625201990000|2021-07-02 04:59:50|2057.24|2048.54|2058.96|2050.26|2058.96|2050.26|2056.99|2048.29|26
1625202000000|2021-07-02 05:00:00|2059.04|2050.34|2057.2|2048.5|2059.19|2050.49|2057.2|2048.5|26
1625202010000|2021-07-02 05:00:10|2057.08|2048.38|2056.12|2047.42|2057.15|2048.45|2056.03|2047.33|27
1625202020000|2021-07-02 05:00:20|2056.2|2047.5|2055.32|2046.62|2056.2|2047.5|2055.16|2046.46|21
1625202030000|2021-07-02 05:00:30|2055.41|2046.71|2056.5|2047.8|2056.5|2047.8|2055.41|2046.71|23
1625202040000|2021-07-02 05:00:40|2056.51|2047.81|2056.96|2048.26|2057.03|2048.33|2056.51|2047.81|17
1625202050000|2021-07-02 05:00:50|2057.06|2048.36|2059.26|2050.56|2059.32|2050.62|2057.06|2048.36|23
1625202060000|2021-07-02 05:01:00|2059.24|2050.54|2059.31|2050.61|2059.34|2050.64|2059.18|2050.48|13
1625202070000|2021-07-02 05:01:10|2059.35|2050.65|2060.48|2051.78|2060.52|2051.82|2059.35|2050.65|19
1625202080000|2021-07-02 05:01:20|2060.34|2051.64|2061.71|2053.01|2061.74|2053.04|2060.34|2051.64|23
1625202090000|2021-07-02 05:01:30|2061.74|2053.04|2061.24|2052.54|2062.22|2053.52|2061.07|2052.37|26
1625202100000|2021-07-02 05:01:40|2061.34|2052.64|2062.1|2053.4|2062.19|2053.49|2061.03|2052.33|27
1625202110000|2021-07-02 05:01:50|2062.11|2053.41|2062.19|2053.49|2062.64|2053.94|2061.98|2053.28|21
1625202120000|2021-07-02 05:02:00|2062.18|2053.48|2060.62|2051.92|2062.18|2053.48|2060.51|2051.81|23
1625202130000|2021-07-02 05:02:10|2060.67|2051.97|2061.89|2053.19|2061.92|2053.22|2060.6|2051.9|27
1625202140000|2021-07-02 05:02:20|2061.84|2053.14|2061.59|2052.89|2061.84|2053.14|2061.4|2052.7|25
1625202150000|2021-07-02 05:02:30|2061.62|2052.92|2061.29|2052.59|2061.85|2053.15|2061.2|2052.5|24
1625202160000|2021-07-02 05:02:40|2061.33|2052.63|2061.27|2052.57|2061.41|2052.71|2061.08|2052.38|22
1625202170000|2021-07-02 05:02:50|2061.3|2052.6|2062|2053.3|2062|2053.3|2061.27|2052.57|22
1625202180000|2021-07-02 05:03:00|2062.04|2053.34|2061.73|2053.03|2062.11|2053.41|2061.46|2052.76|25
1625202190000|2021-07-02 05:03:10|2061.77|2053.07|2061.91|2053.21|2061.96|2053.26|2061.59|2052.89|23
1625202200000|2021-07-02 05:03:20|2061.85|2053.15|2060.04|2051.34|2061.85|2053.15|2060.02|2051.32|26
1625202210000|2021-07-02 05:03:30|2060.01|2051.31|2060.12|2051.42|2060.12|2051.42|2059.84|2051.14|27
1625202220000|2021-07-02 05:03:40|2060.04|2051.34|2060.08|2051.38|2060.56|2051.86|2060|2051.3|19
1625202230000|2021-07-02 05:03:50|2060.05|2051.35|2060.23|2051.53|2060.61|2051.91|2059.74|2051.04|26
1625202240000|2021-07-02 05:04:00|2060.07|2051.37|2060.92|2052.22|2061.18|2052.48|2060.01|2051.31|28
1625202250000|2021-07-02 05:04:10|2060.84|2052.14|2060.24|2051.54|2061.18|2052.48|2060.07|2051.37|26
1625202260000|2021-07-02 05:04:20|2060.28|2051.58|2060.29|2051.59|2060.43|2051.73|2060.09|2051.39|16
1625202270000|2021-07-02 05:04:30|2060.25|2051.55|2060.38|2051.68|2060.39|2051.69|2060|2051.3|20
1625202280000|2021-07-02 05:04:40|2060.3|2051.6|2060.02|2051.32|2060.3|2051.6|2059.57|2050.87|14
1625202290000|2021-07-02 05:04:50|2060.11|2051.41|2060.62|2051.92|2060.75|2052.05|2059.69|2050.99|22
1625202300000|2021-07-02 05:05:00|2060.65|2051.95|2060.24|2051.54|2060.77|2052.07|2060.18|2051.48|20
1625202310000|2021-07-02 05:05:10|2060.31|2051.61|2060.48|2051.78|2060.51|2051.81|2060.28|2051.58|22
1625202320000|2021-07-02 05:05:20|2060.51|2051.81|2060.5|2051.8|2060.51|2051.81|2059.87|2051.17|18
1625202330000|2021-07-02 05:05:30|2060.39|2051.69|2060.28|2051.58|2060.47|2051.77|2060.15|2051.45|25
1625202340000|2021-07-02 05:05:40|2060.5|2051.8|2060.19|2051.49|2060.5|2051.8|2059.85|2051.15|16
1625202350000|2021-07-02 05:05:50|2060.25|2051.55|2059.67|2050.97|2060.26|2051.56|2059.56|2050.86|14
1625202360000|2021-07-02 05:06:00|2059.68|2050.98|2059.83|2051.13|2059.9|2051.2|2059.68|2050.98|24
1625202370000|2021-07-02 05:06:10|2060.09|2051.39|2059.64|2050.94|2060.31|2051.61|2059.64|2050.94|23
1625202380000|2021-07-02 05:06:20|2059.65|2050.95|2059.81|2051.11|2059.84|2051.14|2059.58|2050.88|18
1625202390000|2021-07-02 05:06:30|2059.83|2051.13|2059.56|2050.86|2059.86|2051.16|2059.56|2050.86|15
1625202400000|2021-07-02 05:06:40|2059.71|2051.01|2059.55|2050.85|2059.83|2051.13|2059.55|2050.85|13
1625202410000|2021-07-02 05:06:50|2059.53|2050.83|2059.4|2050.7|2059.72|2051.02|2059.3|2050.6|17
1625202420000|2021-07-02 05:07:00|2059.38|2050.68|2060.66|2051.96|2060.85|2052.15|2059.29|2050.59|19
1625202430000|2021-07-02 05:07:10|2060.51|2051.81|2059.6|2050.9|2060.51|2051.81|2059.6|2050.9|23
1625202440000|2021-07-02 05:07:20|2059.47|2050.77|2059.16|2050.46|2059.52|2050.82|2059.16|2050.46|24
1625202450000|2021-07-02 05:07:30|2059.09|2050.39|2057.92|2049.22|2059.33|2050.63|2057.55|2048.85|26
1625202460000|2021-07-02 05:07:40|2057.88|2049.18|2056.72|2048.02|2057.92|2049.22|2056.36|2047.66|19
1625202470000|2021-07-02 05:07:50|2056.45|2047.75|2056.06|2047.36|2056.57|2047.87|2056.05|2047.35|26
1625202480000|2021-07-02 05:08:00|2056.02|2047.32|2056.75|2048.05|2056.96|2048.26|2056.02|2047.32|25
1625202490000|2021-07-02 05:08:10|2056.87|2048.17|2056.68|2047.98|2056.9|2048.2|2056.16|2047.46|24
1625202500000|2021-07-02 05:08:20|2056.75|2048.05|2056.03|2047.33|2056.94|2048.24|2056.03|2047.33|23
1625202510000|2021-07-02 05:08:30|2055.82|2047.12|2055.28|2046.58|2056.12|2047.42|2055.12|2046.42|22
1625202520000|2021-07-02 05:08:40|2055.49|2046.79|2055.18|2046.48|2055.49|2046.79|2055.06|2046.36|21
1625202530000|2021-07-02 05:08:50|2055.25|2046.55|2056.45|2047.75|2056.47|2047.77|2055.25|2046.55|23
1625202540000|2021-07-02 05:09:00|2056.44|2047.74|2057.41|2048.71|2057.6|2048.9|2056.41|2047.71|27
1625202550000|2021-07-02 05:09:10|2057.61|2048.91|2057.31|2048.61|2058.11|2049.41|2057.31|2048.61|22
1625202560000|2021-07-02 05:09:20|2056.98|2048.28|2054.46|2045.76|2057.09|2048.39|2054.46|2045.76|27
1625202570000|2021-07-02 05:09:30|2054.7|2046|2053.8|2045.1|2055.19|2046.49|2053.79|2045.09|22
1625202580000|2021-07-02 05:09:40|2053.79|2045.09|2054.34|2045.64|2054.65|2045.95|2053.79|2045.09|24
1625202590000|2021-07-02 05:09:50|2054.29|2045.59|2055.25|2046.55|2055.45|2046.75|2054.22|2045.52|21
1625202600000|2021-07-02 05:10:00|2055.26|2046.56|2055.34|2046.64|2055.35|2046.65|2055.17|2046.47|19
1625202610000|2021-07-02 05:10:10|2055.79|2047.09|2056.75|2048.05|2056.76|2048.06|2055.69|2046.99|27
1625202620000|2021-07-02 05:10:20|2056.68|2047.98|2056.97|2048.27|2057.08|2048.38|2056.68|2047.98|17
1625202630000|2021-07-02 05:10:30|2056.95|2048.25|2057.29|2048.59|2057.42|2048.72|2056.56|2047.86|21
1625202640000|2021-07-02 05:10:40|2057.25|2048.55|2056.48|2047.78|2057.34|2048.64|2056.37|2047.67|23
1625202650000|2021-07-02 05:10:50|2056.49|2047.79|2056.59|2047.89|2057.1|2048.4|2056.13|2047.43|23
1625202660000|2021-07-02 05:11:00|2056.66|2047.96|2058.64|2049.94|2058.66|2049.96|2056.66|2047.96|26
1625202670000|2021-07-02 05:11:10|2058.56|2049.86|2057.96|2049.26|2058.66|2049.96|2057.82|2049.12|23
1625202680000|2021-07-02 05:11:20|2058.14|2049.44|2058.18|2049.48|2058.39|2049.69|2057.82|2049.12|25
1625202690000|2021-07-02 05:11:30|2058.17|2049.47|2057.29|2048.59|2058.17|2049.47|2057.27|2048.57|23
1625202700000|2021-07-02 05:11:40|2057.31|2048.61|2056.9|2048.2|2057.44|2048.74|2056.78|2048.08|21
1625202710000|2021-07-02 05:11:50|2057.05|2048.35|2056.99|2048.29|2057.14|2048.44|2056.95|2048.25|22
1625202720000|2021-07-02 05:12:00|2056.93|2048.23|2055.95|2047.25|2057.03|2048.33|2055.75|2047.05|19
1625202730000|2021-07-02 05:12:10|2055.97|2047.27|2055.89|2047.19|2056.3|2047.6|2055.75|2047.05|26
1625202740000|2021-07-02 05:12:20|2055.76|2047.06|2055.66|2046.96|2055.94|2047.24|2055.49|2046.79|24
1625202750000|2021-07-02 05:12:30|2055.67|2046.97|2055.7|2047|2055.7|2047|2055.29|2046.59|19
1625202760000|2021-07-02 05:12:40|2055.75|2047.05|2054.65|2045.95|2055.75|2047.05|2054.54|2045.84|29
1625202770000|2021-07-02 05:12:50|2054.7|2046|2053.38|2044.68|2054.7|2046|2053.38|2044.68|26
1625202780000|2021-07-02 05:13:00|2053.29|2044.59|2054.45|2045.75|2054.69|2045.99|2053.19|2044.49|27
1625202790000|2021-07-02 05:13:10|2054.42|2045.72|2054.54|2045.84|2054.54|2045.84|2053.66|2044.96|23
1625202800000|2021-07-02 05:13:20|2054.57|2045.87|2055.15|2046.45|2055.41|2046.71|2054.46|2045.76|25
1625202810000|2021-07-02 05:13:30|2055.17|2046.47|2055.2|2046.5|2055.23|2046.53|2054.68|2045.98|25
1625202820000|2021-07-02 05:13:40|2055.35|2046.65|2055.04|2046.34|2055.35|2046.65|2054.77|2046.07|25
1625202830000|2021-07-02 05:13:50|2055.15|2046.45|2055.09|2046.39|2055.26|2046.56|2055.03|2046.33|25
1625202840000|2021-07-02 05:14:00|2055.1|2046.4|2054.14|2045.44|2055.1|2046.4|2054.11|2045.41|21
1625202850000|2021-07-02 05:14:10|2054.19|2045.49|2053.98|2045.28|2054.47|2045.77|2053.95|2045.25|23
1625202860000|2021-07-02 05:14:20|2053.93|2045.23|2053.55|2044.85|2054.43|2045.73|2053.41|2044.71|24
1625202870000|2021-07-02 05:14:30|2053.62|2044.92|2054.25|2045.55|2054.33|2045.63|2053.27|2044.57|22
1625202880000|2021-07-02 05:14:40|2054.13|2045.43|2054.67|2045.97|2055.21|2046.51|2054.13|2045.43|24
1625202890000|2021-07-02 05:14:50|2054.45|2045.75|2053.26|2044.56|2054.45|2045.75|2053.1|2044.4|20
1625202900000|2021-07-02 05:15:00|2053.33|2044.63|2054.04|2045.34|2054.15|2045.45|2053.23|2044.53|19
1625202910000|2021-07-02 05:15:10|2054.1|2045.4|2054.13|2045.43|2054.18|2045.48|2054.05|2045.35|13
1625202920000|2021-07-02 05:15:20|2054.17|2045.47|2054.14|2045.44|2054.17|2045.47|2054.01|2045.31|17
1625202930000|2021-07-02 05:15:30|2054.04|2045.34|2053.4|2044.7|2054.11|2045.41|2053.4|2044.7|13
1625202940000|2021-07-02 05:15:40|2053.44|2044.74|2052.82|2044.12|2053.52|2044.82|2052.82|2044.12|13
1625202950000|2021-07-02 05:15:50|2052.88|2044.18|2052.8|2044.1|2053.33|2044.63|2052.78|2044.08|19
1625202960000|2021-07-02 05:16:00|2052.81|2044.11|2052.12|2043.42|2053.3|2044.6|2051.74|2043.04|24
1625202970000|2021-07-02 05:16:10|2052.34|2043.64|2054.32|2045.62|2054.32|2045.62|2052.34|2043.64|26
1625202980000|2021-07-02 05:16:20|2054.58|2045.88|2055.48|2046.78|2056.01|2047.31|2054.58|2045.88|28
1625202990000|2021-07-02 05:16:30|2055.49|2046.79|2055.62|2046.92|2055.62|2046.92|2055.41|2046.71|16
1625203000000|2021-07-02 05:16:40|2055.58|2046.88|2055.4|2046.7|2055.58|2046.88|2055.15|2046.45|20
1625203010000|2021-07-02 05:16:50|2055.55|2046.85|2055.38|2046.68|2055.87|2047.17|2055.26|2046.56|27
1625203020000|2021-07-02 05:17:00|2055.44|2046.74|2055.46|2046.76|2055.56|2046.86|2055.44|2046.74|7
1625203030000|2021-07-02 05:17:10|2055.49|2046.79|2051.71|2043.01|2055.58|2046.88|2051.71|2043.01|20
1625203040000|2021-07-02 05:17:20|2051.84|2043.14|2050.99|2042.29|2052.42|2043.72|2050.99|2042.29|24
1625203050000|2021-07-02 05:17:30|2051.17|2042.47|2052.17|2043.47|2052.17|2043.47|2051|2042.3|25
1625203060000|2021-07-02 05:17:40|2052.09|2043.39|2052.24|2043.54|2052.83|2044.13|2051.16|2042.46|24
1625203070000|2021-07-02 05:17:50|2052.42|2043.72|2052.14|2043.44|2052.54|2043.84|2052.02|2043.32|23
1625203080000|2021-07-02 05:18:00|2052.21|2043.51|2053.47|2044.77|2053.62|2044.92|2052.21|2043.51|25
1625203090000|2021-07-02 05:18:10|2053.54|2044.84|2056.59|2047.89|2056.59|2047.89|2053.54|2044.84|26
1625203100000|2021-07-02 05:18:20|2056.8|2048.1|2056.75|2048.05|2057.38|2048.68|2056.36|2047.66|20
1625203110000|2021-07-02 05:18:30|2056.8|2048.1|2057.17|2048.47|2057.65|2048.95|2056.2|2047.5|25
1625203120000|2021-07-02 05:18:40|2057.1|2048.4|2057.71|2049.01|2058.04|2049.34|2057.1|2048.4|24
1625203130000|2021-07-02 05:18:50|2057.64|2048.94|2057.57|2048.87|2058.18|2049.48|2057.57|2048.87|26
1625203140000|2021-07-02 05:19:00|2057.62|2048.92|2057.77|2049.07|2057.9|2049.2|2057.62|2048.92|24
1625203150000|2021-07-02 05:19:10|2057.71|2049.01|2057.89|2049.19|2058.04|2049.34|2057.4|2048.7|23
1625203160000|2021-07-02 05:19:20|2057.76|2049.06|2058.05|2049.35|2058.13|2049.43|2057.72|2049.02|18
1625203170000|2021-07-02 05:19:30|2058|2049.3|2058.19|2049.49|2058.25|2049.55|2058|2049.3|10
1625203180000|2021-07-02 05:19:40|2058.11|2049.41|2058.26|2049.56|2058.36|2049.66|2058.11|2049.41|18
1625203190000|2021-07-02 05:19:50|2058.29|2049.59|2058.37|2049.67|2058.47|2049.77|2058.21|2049.51|13
1625203200000|2021-07-02 05:20:00|2058.48|2049.78|2058.39|2049.69|2058.91|2050.21|2058.28|2049.58|17
1625203210000|2021-07-02 05:20:10|2058.26|2049.56|2057.27|2048.57|2058.26|2049.56|2057.18|2048.48|24
1625203220000|2021-07-02 05:20:20|2057.28|2048.58|2057.48|2048.78|2058.03|2049.33|2057.28|2048.58|25
1625203230000|2021-07-02 05:20:30|2057.5|2048.8|2057.73|2049.03|2057.93|2049.23|2057.48|2048.78|23
1625203240000|2021-07-02 05:20:40|2057.77|2049.07|2058.15|2049.45|2058.18|2049.48|2057.76|2049.06|14
1625203250000|2021-07-02 05:20:50|2058.08|2049.38|2056.57|2047.87|2058.08|2049.38|2056.2|2047.5|22
1625203260000|2021-07-02 05:21:00|2056.58|2047.88|2057.37|2048.67|2057.59|2048.89|2056.51|2047.81|24
1625203270000|2021-07-02 05:21:10|2057.38|2048.68|2057.37|2048.67|2057.6|2048.9|2057.35|2048.65|18
1625203280000|2021-07-02 05:21:20|2057.36|2048.66|2057.52|2048.82|2057.52|2048.82|2057.36|2048.66|14
1625203290000|2021-07-02 05:21:30|2057.53|2048.83|2057.83|2049.13|2057.83|2049.13|2057.49|2048.79|10
1625203300000|2021-07-02 05:21:40|2057.82|2049.12|2057.96|2049.26|2058.32|2049.62|2057.82|2049.12|21
1625203310000|2021-07-02 05:21:50|2057.76|2049.06|2058.52|2049.82|2058.52|2049.82|2057.72|2049.02|19
1625203320000|2021-07-02 05:22:00|2058.47|2049.77|2059.36|2050.66|2059.36|2050.66|2058.45|2049.75|17
1625203330000|2021-07-02 05:22:10|2059.28|2050.58|2059.13|2050.43|2059.4|2050.7|2059.12|2050.42|16
1625203340000|2021-07-02 05:22:20|2059.26|2050.56|2059|2050.3|2059.26|2050.56|2058.7|2050|24
1625203350000|2021-07-02 05:22:30|2059.04|2050.34|2059.27|2050.57|2059.42|2050.72|2059.04|2050.34|19
1625203360000|2021-07-02 05:22:40|2059.55|2050.85|2058.99|2050.29|2059.95|2051.25|2058.81|2050.11|17
1625203370000|2021-07-02 05:22:50|2058.94|2050.24|2059.51|2050.81|2059.91|2051.21|2058.89|2050.19|25
1625203380000|2021-07-02 05:23:00|2059.43|2050.73|2059.77|2051.07|2059.77|2051.07|2059.41|2050.71|16
1625203390000|2021-07-02 05:23:10|2059.81|2051.11|2059.62|2050.92|2059.82|2051.12|2059.53|2050.83|17
1625203400000|2021-07-02 05:23:20|2059.55|2050.85|2060.6|2051.9|2060.74|2052.04|2059.55|2050.85|26
1625203410000|2021-07-02 05:23:30|2060.57|2051.87|2061.15|2052.45|2061.67|2052.97|2060.57|2051.87|22
1625203420000|2021-07-02 05:23:40|2061.14|2052.44|2061.43|2052.73|2061.73|2053.03|2061.13|2052.43|28
1625203430000|2021-07-02 05:23:50|2061.58|2052.88|2060.65|2051.95|2061.71|2053.01|2060.62|2051.92|24
1625203440000|2021-07-02 05:24:00|2060.74|2052.04|2060.61|2051.91|2061.1|2052.4|2060.52|2051.82|24
1625203450000|2021-07-02 05:24:10|2060.63|2051.93|2060.49|2051.79|2060.88|2052.18|2060.43|2051.73|23
1625203460000|2021-07-02 05:24:20|2060.47|2051.77|2060.02|2051.32|2060.47|2051.77|2059.95|2051.25|21
1625203470000|2021-07-02 05:24:30|2060.03|2051.33|2060.11|2051.41|2060.16|2051.46|2059.69|2050.99|23
1625203480000|2021-07-02 05:24:40|2060|2051.3|2060.34|2051.64|2060.4|2051.7|2059.86|2051.16|19
1625203490000|2021-07-02 05:24:50|2060.35|2051.65|2059.87|2051.17|2060.35|2051.65|2059.79|2051.09|23
1625203500000|2021-07-02 05:25:00|2059.88|2051.18|2060.28|2051.58|2060.28|2051.58|2059.88|2051.18|20
1625203510000|2021-07-02 05:25:10|2060.25|2051.55|2060.69|2051.99|2060.85|2052.15|2060.1|2051.4|24
1625203520000|2021-07-02 05:25:20|2060.85|2052.15|2061.2|2052.5|2061.24|2052.54|2060.85|2052.15|20
1625203530000|2021-07-02 05:25:30|2061.26|2052.56|2061|2052.3|2061.3|2052.6|2060.8|2052.1|20
1625203540000|2021-07-02 05:25:40|2061.07|2052.37|2060.86|2052.16|2061.08|2052.38|2060.85|2052.15|21
1625203550000|2021-07-02 05:25:50|2060.79|2052.09|2060.72|2052.02|2060.79|2052.09|2060.3|2051.6|25
1625203560000|2021-07-02 05:26:00|2061.12|2052.42|2061.26|2052.56|2061.26|2052.56|2060.82|2052.12|21
1625203570000|2021-07-02 05:26:10|2061.56|2052.86|2061.56|2052.86|2061.59|2052.89|2061.3|2052.6|22
1625203580000|2021-07-02 05:26:20|2061.21|2052.51|2060.21|2051.51|2061.38|2052.68|2060.13|2051.43|26
1625203590000|2021-07-02 05:26:30|2060.15|2051.45|2059.87|2051.17|2060.21|2051.51|2059.87|2051.17|13
1625203600000|2021-07-02 05:26:40|2059.92|2051.22|2059.15|2050.45|2059.96|2051.26|2059.15|2050.45|16
1625203610000|2021-07-02 05:26:50|2059.06|2050.36|2058.89|2050.19|2059.12|2050.42|2058.76|2050.06|21
1625203620000|2021-07-02 05:27:00|2058.85|2050.15|2057.83|2049.13|2058.88|2050.18|2057.64|2048.94|23
1625203630000|2021-07-02 05:27:10|2057.84|2049.14|2058.1|2049.4|2058.31|2049.61|2057.84|2049.14|20
1625203640000|2021-07-02 05:27:20|2058.06|2049.36|2058.26|2049.56|2058.88|2050.18|2058.01|2049.31|23
1625203650000|2021-07-02 05:27:30|2058.64|2049.94|2055.17|2046.47|2058.64|2049.94|2055.17|2046.47|23
1625203660000|2021-07-02 05:27:40|2055.22|2046.52|2055.75|2047.05|2055.78|2047.08|2054.75|2046.05|26
1625203670000|2021-07-02 05:27:50|2055.74|2047.04|2055.51|2046.81|2055.83|2047.13|2055.33|2046.63|24
1625203680000|2021-07-02 05:28:00|2055.57|2046.87|2055.63|2046.93|2055.63|2046.93|2055.16|2046.46|27
1625203690000|2021-07-02 05:28:10|2055.72|2047.02|2056.66|2047.96|2056.83|2048.13|2055.72|2047.02|24
1625203700000|2021-07-02 05:28:20|2056.72|2048.02|2056.56|2047.86|2056.72|2048.02|2056.27|2047.57|19
1625203710000|2021-07-02 05:28:30|2056.72|2048.02|2057.48|2048.78|2057.5|2048.8|2056.72|2048.02|21
1625203720000|2021-07-02 05:28:40|2057.5|2048.8|2057.15|2048.45|2057.61|2048.91|2057.12|2048.42|26
1625203730000|2021-07-02 05:28:50|2057.14|2048.44|2057.23|2048.53|2057.65|2048.95|2056.98|2048.28|22
1625203740000|2021-07-02 05:29:00|2057.08|2048.38|2055.76|2047.06|2057.1|2048.4|2055.65|2046.95|22
1625203750000|2021-07-02 05:29:10|2055.81|2047.11|2056.62|2047.92|2056.76|2048.06|2055.81|2047.11|26
1625203760000|2021-07-02 05:29:20|2056.53|2047.83|2056.38|2047.68|2056.64|2047.94|2056.38|2047.68|20
1625203770000|2021-07-02 05:29:30|2056.31|2047.61|2056.08|2047.38|2056.31|2047.61|2055.96|2047.26|23
1625203780000|2021-07-02 05:29:40|2056.15|2047.45|2055.87|2047.17|2056.15|2047.45|2055.61|2046.91|24
1625203790000|2021-07-02 05:29:50|2055.6|2046.9|2055.59|2046.89|2055.89|2047.19|2055.56|2046.86|23
1625203800000|2021-07-02 05:30:00|2055.6|2046.9|2056.67|2047.97|2056.67|2047.97|2055.33|2046.63|22
1625203810000|2021-07-02 05:30:10|2057.32|2048.62|2057.79|2049.09|2057.79|2049.09|2056.49|2047.79|23
1625203820000|2021-07-02 05:30:20|2057.64|2048.94|2059.23|2050.53|2059.63|2050.93|2057.64|2048.94|27
1625203830000|2021-07-02 05:30:30|2059.21|2050.51|2059.19|2050.49|2059.32|2050.62|2058.51|2049.81|23
1625203840000|2021-07-02 05:30:40|2058.93|2050.23|2058.56|2049.86|2059.15|2050.45|2058.33|2049.63|25
1625203850000|2021-07-02 05:30:50|2058.6|2049.9|2058.3|2049.6|2058.61|2049.91|2058.28|2049.58|14
1625203860000|2021-07-02 05:31:00|2058.33|2049.63|2058.26|2049.56|2058.42|2049.72|2058.26|2049.56|21
1625203870000|2021-07-02 05:31:10|2058.25|2049.55|2058.3|2049.6|2058.44|2049.74|2058.19|2049.49|20
1625203880000|2021-07-02 05:31:20|2058.31|2049.61|2058.61|2049.91|2059.34|2050.64|2058.31|2049.61|25
1625203890000|2021-07-02 05:31:30|2058.58|2049.88|2057.19|2048.49|2058.58|2049.88|2057.19|2048.49|28
1625203900000|2021-07-02 05:31:40|2056.95|2048.25|2056.77|2048.07|2056.95|2048.25|2056.12|2047.42|25
1625203910000|2021-07-02 05:31:50|2056.76|2048.06|2055.4|2046.7|2056.76|2048.06|2055.24|2046.54|24
1625203920000|2021-07-02 05:32:00|2055.54|2046.84|2055.53|2046.83|2055.82|2047.12|2055.26|2046.56|23
1625203930000|2021-07-02 05:32:10|2055.49|2046.79|2054.89|2046.19|2055.5|2046.8|2054.89|2046.19|22
1625203940000|2021-07-02 05:32:20|2054.82|2046.12|2054.08|2045.38|2054.82|2046.12|2053.68|2044.98|23
1625203950000|2021-07-02 05:32:30|2053.85|2045.15|2053.54|2044.84|2054.09|2045.39|2053.49|2044.79|27
1625203960000|2021-07-02 05:32:40|2053.68|2044.98|2052.48|2043.78|2053.68|2044.98|2052.16|2043.46|23
1625203970000|2021-07-02 05:32:50|2052.13|2043.43|2051.32|2042.62|2052.44|2043.74|2051.31|2042.61|23
1625203980000|2021-07-02 05:33:00|2051.38|2042.68|2051.94|2043.24|2052.13|2043.43|2051.38|2042.68|23
1625203990000|2021-07-02 05:33:10|2051.82|2043.12|2051.66|2042.96|2051.82|2043.12|2051.4|2042.7|16
1625204000000|2021-07-02 05:33:20|2051.69|2042.99|2053.68|2044.98|2053.68|2044.98|2051.69|2042.99|22
1625204010000|2021-07-02 05:33:30|2053.67|2044.97|2052.77|2044.07|2053.71|2045.01|2052.57|2043.87|19
1625204020000|2021-07-02 05:33:40|2052.52|2043.82|2052.51|2043.81|2052.6|2043.9|2052.04|2043.34|24
1625204030000|2021-07-02 05:33:50|2052.46|2043.76|2053.19|2044.49|2053.33|2044.63|2052.33|2043.63|25
1625204040000|2021-07-02 05:34:00|2053.15|2044.45|2054.02|2045.32|2054.04|2045.34|2053.1|2044.4|21
1625204050000|2021-07-02 05:34:10|2053.94|2045.24|2054.04|2045.34|2054.18|2045.48|2053.77|2045.07|17
1625204060000|2021-07-02 05:34:20|2054.21|2045.51|2054.34|2045.64|2054.43|2045.73|2054.2|2045.5|13
1625204070000|2021-07-02 05:34:30|2054.33|2045.63|2053.94|2045.24|2054.42|2045.72|2053.76|2045.06|16
1625204080000|2021-07-02 05:34:40|2053.91|2045.21|2053.11|2044.41|2053.91|2045.21|2053.11|2044.41|14
1625204090000|2021-07-02 05:34:50|2052.8|2044.1|2052.94|2044.24|2053.16|2044.46|2052.7|2044|21
1625204100000|2021-07-02 05:35:00|2052.95|2044.25|2053.48|2044.78|2053.62|2044.92|2052.91|2044.21|25
1625204110000|2021-07-02 05:35:10|2053.49|2044.79|2053.42|2044.72|2053.61|2044.91|2053.38|2044.68|24
1625204120000|2021-07-02 05:35:20|2053.4|2044.7|2053.44|2044.74|2053.59|2044.89|2053.4|2044.7|20
1625204130000|2021-07-02 05:35:30|2053.47|2044.77|2053.6|2044.9|2053.68|2044.98|2053.33|2044.63|24
1625204140000|2021-07-02 05:35:40|2053.67|2044.97|2054.15|2045.45|2054.15|2045.45|2053.67|2044.97|23
1625204150000|2021-07-02 05:35:50|2054.14|2045.44|2054.8|2046.1|2054.8|2046.1|2053.75|2045.05|18
1625204160000|2021-07-02 05:36:00|2054.86|2046.16|2052.82|2044.12|2054.86|2046.16|2052.73|2044.03|19
1625204170000|2021-07-02 05:36:10|2052.79|2044.09|2053.51|2044.81|2053.51|2044.81|2052.73|2044.03|21
1625204180000|2021-07-02 05:36:20|2053.54|2044.84|2054.75|2046.05|2055.27|2046.57|2053.54|2044.84|27
1625204190000|2021-07-02 05:36:30|2055|2046.3|2054.69|2045.99|2055.89|2047.19|2054.69|2045.99|27
1625204200000|2021-07-02 05:36:40|2055.04|2046.34|2055.08|2046.38|2055.21|2046.51|2054.76|2046.06|24
1625204210000|2021-07-02 05:36:50|2055.19|2046.49|2054.3|2045.6|2055.19|2046.49|2054.26|2045.56|20
1625204220000|2021-07-02 05:37:00|2054.32|2045.62|2054.53|2045.83|2054.68|2045.98|2054.32|2045.62|13
1625204230000|2021-07-02 05:37:10|2054.45|2045.75|2054.49|2045.79|2054.57|2045.87|2054.4|2045.7|20
1625204240000|2021-07-02 05:37:20|2054.5|2045.8|2054.51|2045.81|2054.54|2045.84|2054.1|2045.4|19
1625204250000|2021-07-02 05:37:30|2054.67|2045.97|2054.68|2045.98|2054.68|2045.98|2054.56|2045.86|7
1625204260000|2021-07-02 05:37:40|2054.67|2045.97|2054.58|2045.88|2054.8|2046.1|2054.58|2045.88|14
1625204270000|2021-07-02 05:37:50|2054.59|2045.89|2054.39|2045.69|2054.59|2045.89|2053.71|2045.01|25
1625204280000|2021-07-02 05:38:00|2054.38|2045.68|2053.34|2044.64|2054.41|2045.71|2053.34|2044.64|27
1625204290000|2021-07-02 05:38:10|2053.18|2044.48|2051.19|2042.49|2053.18|2044.48|2051.19|2042.49|28
1625204300000|2021-07-02 05:38:20|2051.16|2042.46|2051.35|2042.65|2051.78|2043.08|2051.16|2042.46|22
1625204310000|2021-07-02 05:38:30|2051.37|2042.67|2051.08|2042.38|2051.42|2042.72|2051.04|2042.34|23
1625204320000|2021-07-02 05:38:40|2051.02|2042.32|2052.28|2043.58|2052.37|2043.67|2051.01|2042.31|26
1625204330000|2021-07-02 05:38:50|2052.21|2043.51|2051.85|2043.15|2052.23|2043.53|2051.85|2043.15|24
1625204340000|2021-07-02 05:39:00|2051.94|2043.24|2050.73|2042.03|2052.15|2043.45|2050.67|2041.97|22
1625204350000|2021-07-02 05:39:10|2050.69|2041.99|2050.83|2042.13|2051.52|2042.82|2050.69|2041.99|21
1625204360000|2021-07-02 05:39:20|2050.82|2042.12|2050.6|2041.9|2050.82|2042.12|2050.55|2041.85|15
1625204370000|2021-07-02 05:39:30|2050.64|2041.94|2050.46|2041.76|2050.92|2042.22|2050.44|2041.74|25
1625204380000|2021-07-02 05:39:40|2050.49|2041.79|2050.44|2041.74|2050.85|2042.15|2050.25|2041.55|24
1625204390000|2021-07-02 05:39:50|2050.42|2041.72|2048.5|2039.8|2050.61|2041.91|2048.36|2039.66|27
1625204400000|2021-07-02 05:40:00|2048.37|2039.67|2049.77|2041.07|2049.77|2041.07|2048.25|2039.55|24
1625204410000|2021-07-02 05:40:10|2049.14|2040.44|2048.5|2039.8|2049.14|2040.44|2048.14|2039.44|24
1625204420000|2021-07-02 05:40:20|2048.18|2039.48|2048.37|2039.67|2048.48|2039.78|2048.1|2039.4|26
1625204430000|2021-07-02 05:40:30|2048.39|2039.69|2049.91|2041.21|2050.12|2041.42|2048.39|2039.69|27
1625204440000|2021-07-02 05:40:40|2049.96|2041.26|2049.93|2041.23|2050.45|2041.75|2049.35|2040.65|27
1625204450000|2021-07-02 05:40:50|2049.89|2041.19|2050.39|2041.69|2051.25|2042.55|2049.89|2041.19|24
1625204460000|2021-07-02 05:41:00|2050.4|2041.7|2051.09|2042.39|2051.29|2042.59|2050.3|2041.6|26
1625204470000|2021-07-02 05:41:10|2051.11|2042.41|2051.52|2042.82|2051.55|2042.85|2051.01|2042.31|22
1625204480000|2021-07-02 05:41:20|2051.54|2042.84|2049.41|2040.71|2051.54|2042.84|2049.29|2040.59|28
1625204490000|2021-07-02 05:41:30|2049.37|2040.67|2049.35|2040.65|2049.99|2041.29|2049.33|2040.63|26
1625204500000|2021-07-02 05:41:40|2049.38|2040.68|2047.95|2039.25|2049.72|2041.02|2047.95|2039.25|27
1625204510000|2021-07-02 05:41:50|2047.86|2039.16|2047.91|2039.21|2048.17|2039.47|2047.85|2039.15|21
1625204520000|2021-07-02 05:42:00|2047.45|2038.75|2045.98|2037.28|2047.45|2038.75|2045.56|2036.86|24
1625204530000|2021-07-02 05:42:10|2045.99|2037.29|2046.04|2037.34|2046.26|2037.56|2045.78|2037.08|26
1625204540000|2021-07-02 05:42:20|2046.06|2037.36|2045.88|2037.18|2046.53|2037.83|2045.88|2037.18|23
1625204550000|2021-07-02 05:42:30|2045.97|2037.27|2045.76|2037.06|2045.97|2037.27|2045.69|2036.99|23
1625204560000|2021-07-02 05:42:40|2045.77|2037.07|2044.58|2035.88|2045.77|2037.07|2044.56|2035.86|27
1625204570000|2021-07-02 05:42:50|2044.51|2035.81|2045.25|2036.55|2045.4|2036.7|2044.51|2035.81|24
1625204580000|2021-07-02 05:43:00|2045.46|2036.76|2046.36|2037.66|2046.36|2037.66|2045.2|2036.5|19
1625204590000|2021-07-02 05:43:10|2046.39|2037.69|2046.2|2037.5|2046.39|2037.69|2046.04|2037.34|15
1625204600000|2021-07-02 05:43:20|2046.15|2037.45|2046.18|2037.48|2046.31|2037.61|2046.12|2037.42|12
1625204610000|2021-07-02 05:43:30|2046.19|2037.49|2046.05|2037.35|2046.19|2037.49|2045.79|2037.09|21
1625204620000|2021-07-02 05:43:40|2046.02|2037.32|2046.36|2037.66|2046.55|2037.85|2046.02|2037.32|18
1625204630000|2021-07-02 05:43:50|2046.35|2037.65|2046.3|2037.6|2046.42|2037.72|2046.19|2037.49|14
1625204640000|2021-07-02 05:44:00|2046.35|2037.65|2046.51|2037.81|2046.51|2037.81|2046|2037.3|16
1625204650000|2021-07-02 05:44:10|2046.56|2037.86|2046.41|2037.71|2046.6|2037.9|2046.31|2037.61|19
1625204660000|2021-07-02 05:44:20|2046.4|2037.7|2046.75|2038.05|2046.86|2038.16|2046.29|2037.59|22
1625204670000|2021-07-02 05:44:30|2046.77|2038.07|2046.46|2037.76|2046.78|2038.08|2046.46|2037.76|16
1625204680000|2021-07-02 05:44:40|2046.51|2037.81|2045.1|2036.4|2046.54|2037.84|2044.88|2036.18|25
1625204690000|2021-07-02 05:44:50|2045.02|2036.32|2046.11|2037.41|2046.11|2037.41|2045.01|2036.31|25
1625204700000|2021-07-02 05:45:00|2046.22|2037.52|2046.57|2037.87|2047.05|2038.35|2046.22|2037.52|21
1625204710000|2021-07-02 05:45:10|2046.67|2037.97|2047.4|2038.7|2047.42|2038.72|2046.67|2037.97|21
1625204720000|2021-07-02 05:45:20|2047.36|2038.66|2046.6|2037.9|2047.36|2038.66|2046.59|2037.89|24
1625204730000|2021-07-02 05:45:30|2046.59|2037.89|2043.03|2034.33|2046.93|2038.23|2043.03|2034.33|26
1625204740000|2021-07-02 05:45:40|2042.84|2034.14|2041.12|2032.42|2043.14|2034.44|2041.12|2032.42|23
1625204750000|2021-07-02 05:45:50|2041.39|2032.69|2040.4|2031.7|2041.65|2032.95|2040.4|2031.7|29
1625204760000|2021-07-02 05:46:00|2040.38|2031.68|2042.82|2034.12|2042.82|2034.12|2040.36|2031.66|28
1625204770000|2021-07-02 05:46:10|2042.72|2034.02|2041.89|2033.19|2042.84|2034.14|2041.89|2033.19|27
1625204780000|2021-07-02 05:46:20|2041.66|2032.96|2038.99|2030.29|2041.66|2032.96|2038.99|2030.29|28
1625204790000|2021-07-02 05:46:30|2038.52|2029.82|2035.69|2026.99|2038.52|2029.82|2033.7|2025|28
1625204800000|2021-07-02 05:46:40|2035.66|2026.96|2036.12|2027.42|2037.34|2028.64|2035.66|2026.96|27
1625204810000|2021-07-02 05:46:50|2036.23|2027.53|2034.6|2025.9|2036.23|2027.53|2034.33|2025.63|23
1625204820000|2021-07-02 05:47:00|2034.97|2026.27|2035.76|2027.06|2036.19|2027.49|2034.97|2026.27|24
1625204830000|2021-07-02 05:47:10|2035.54|2026.84|2032.09|2023.39|2035.54|2026.84|2032.09|2023.39|28
1625204840000|2021-07-02 05:47:20|2031.83|2023.13|2033.69|2024.99|2033.69|2024.99|2031.81|2023.11|27
1625204850000|2021-07-02 05:47:30|2033.87|2025.17|2033.79|2025.09|2035.43|2026.73|2033.79|2025.09|25
1625204860000|2021-07-02 05:47:40|2033.68|2024.98|2033.19|2024.49|2034.18|2025.48|2033.13|2024.43|27
1625204870000|2021-07-02 05:47:50|2032.91|2024.21|2032.69|2023.99|2033.81|2025.11|2032.69|2023.99|25
1625204880000|2021-07-02 05:48:00|2033|2024.3|2034.14|2025.44|2034.38|2025.68|2032.99|2024.29|28
1625204890000|2021-07-02 05:48:10|2034.16|2025.46|2033.1|2024.4|2034.41|2025.71|2032.93|2024.23|25
1625204900000|2021-07-02 05:48:20|2033.09|2024.39|2029.81|2021.11|2033.52|2024.82|2029.81|2021.11|25
1625204910000|2021-07-02 05:48:30|2030.27|2021.57|2033.16|2024.46|2033.17|2024.47|2030.27|2021.57|24
1625204920000|2021-07-02 05:48:40|2033.13|2024.43|2033.25|2024.55|2034.08|2025.38|2033.02|2024.32|19
1625204930000|2021-07-02 05:48:50|2033.19|2024.49|2033.34|2024.64|2033.34|2024.64|2032.7|2024|19
1625204940000|2021-07-02 05:49:00|2033.22|2024.52|2034.31|2025.61|2034.31|2025.61|2033.16|2024.46|19
1625204950000|2021-07-02 05:49:10|2034.32|2025.62|2034.78|2026.08|2034.93|2026.23|2034.29|2025.59|24
1625204960000|2021-07-02 05:49:20|2034.79|2026.09|2034.06|2025.36|2034.98|2026.28|2034.06|2025.36|22
1625204970000|2021-07-02 05:49:30|2033.29|2024.59|2033.33|2024.63|2033.64|2024.94|2032.99|2024.29|25
1625204980000|2021-07-02 05:49:40|2033.32|2024.62|2034.1|2025.4|2034.35|2025.65|2033.19|2024.49|25
1625204990000|2021-07-02 05:49:50|2034.12|2025.42|2034.25|2025.55|2034.51|2025.81|2034.07|2025.37|17
1625205000000|2021-07-02 05:50:00|2034.14|2025.44|2035.03|2026.33|2035.31|2026.61|2034.14|2025.44|24
1625205010000|2021-07-02 05:50:10|2035.08|2026.38|2036.14|2027.44|2036.16|2027.46|2035.08|2026.38|21
1625205020000|2021-07-02 05:50:20|2036|2027.3|2036.27|2027.57|2036.82|2028.12|2035.94|2027.24|23
1625205030000|2021-07-02 05:50:30|2036.37|2027.67|2036.49|2027.79|2036.49|2027.79|2036.19|2027.49|17
1625205040000|2021-07-02 05:50:40|2036.72|2028.02|2038.31|2029.61|2038.52|2029.82|2036.38|2027.68|27
1625205050000|2021-07-02 05:50:50|2038.16|2029.46|2038.09|2029.39|2038.31|2029.61|2037.79|2029.09|23
1625205060000|2021-07-02 05:51:00|2038.06|2029.36|2038.57|2029.87|2038.62|2029.92|2038.06|2029.36|18
1625205070000|2021-07-02 05:51:10|2038.38|2029.68|2038.72|2030.02|2038.72|2030.02|2038.38|2029.68|26
1625205080000|2021-07-02 05:51:20|2038.69|2029.99|2036.65|2027.95|2038.76|2030.06|2036.65|2027.95|27
1625205090000|2021-07-02 05:51:30|2036.63|2027.93|2036.28|2027.58|2036.77|2028.07|2036.02|2027.32|22
1625205100000|2021-07-02 05:51:40|2036.26|2027.56|2035.08|2026.38|2036.26|2027.56|2035.08|2026.38|25
1625205110000|2021-07-02 05:51:50|2035.05|2026.35|2034.27|2025.57|2035.05|2026.35|2034.25|2025.55|18
1625205120000|2021-07-02 05:52:00|2034.25|2025.55|2034.19|2025.49|2034.36|2025.66|2034.19|2025.49|5
1625205130000|2021-07-02 05:52:10|2034.06|2025.36|2034.75|2026.05|2034.75|2026.05|2034.06|2025.36|15
1625205140000|2021-07-02 05:52:20|2034.88|2026.18|2035.51|2026.81|2035.75|2027.05|2034.74|2026.04|18
1625205150000|2021-07-02 05:52:30|2035.62|2026.92|2035.79|2027.09|2035.79|2027.09|2035.32|2026.62|22
1625205160000|2021-07-02 05:52:40|2035.99|2027.29|2036.64|2027.94|2037.13|2028.43|2035.99|2027.29|15
1625205170000|2021-07-02 05:52:50|2036.63|2027.93|2037.34|2028.64|2037.41|2028.71|2036.55|2027.85|23
1625205180000|2021-07-02 05:53:00|2037.28|2028.58|2037.8|2029.1|2037.8|2029.1|2037.2|2028.5|22
1625205190000|2021-07-02 05:53:10|2037.76|2029.06|2037.38|2028.68|2037.76|2029.06|2037.38|2028.68|22
1625205200000|2021-07-02 05:53:20|2036.91|2028.21|2036.11|2027.41|2036.91|2028.21|2036|2027.3|17
1625205210000|2021-07-02 05:53:30|2036.05|2027.35|2034.54|2025.84|2036.25|2027.55|2034.39|2025.69|19
1625205220000|2021-07-02 05:53:40|2034.52|2025.82|2034.44|2025.74|2034.55|2025.85|2034.3|2025.6|21
1625205230000|2021-07-02 05:53:50|2034.19|2025.49|2033.18|2024.48|2034.19|2025.49|2033.18|2024.48|17
1625205240000|2021-07-02 05:54:00|2033.21|2024.51|2034.82|2026.12|2034.82|2026.12|2033.21|2024.51|25
1625205250000|2021-07-02 05:54:10|2034.77|2026.07|2035.55|2026.85|2035.83|2027.13|2034.77|2026.07|26
1625205260000|2021-07-02 05:54:20|2035.65|2026.95|2035.76|2027.06|2035.82|2027.12|2035.57|2026.87|20
1625205270000|2021-07-02 05:54:30|2035.72|2027.02|2036.04|2027.34|2036.04|2027.34|2035.7|2027|17
1625205280000|2021-07-02 05:54:40|2036.08|2027.38|2034.52|2025.82|2036.14|2027.44|2034.52|2025.82|22
1625205290000|2021-07-02 05:54:50|2034.42|2025.72|2034.36|2025.66|2034.46|2025.76|2033.54|2024.84|24
1625205300000|2021-07-02 05:55:00|2034.32|2025.62|2034.09|2025.39|2034.41|2025.71|2034.09|2025.39|22
1625205310000|2021-07-02 05:55:10|2034.01|2025.31|2030.32|2021.62|2034.01|2025.31|2030.32|2021.62|23
1625205320000|2021-07-02 05:55:20|2030.55|2021.85|2032.21|2023.51|2032.31|2023.61|2030.53|2021.83|26
1625205330000|2021-07-02 05:55:30|2032.33|2023.63|2032.7|2024|2032.7|2024|2032.33|2023.63|22
1625205340000|2021-07-02 05:55:40|2032.61|2023.91|2033.39|2024.69|2033.72|2025.02|2032.52|2023.82|26
1625205350000|2021-07-02 05:55:50|2033.76|2025.06|2033.1|2024.4|2033.76|2025.06|2032.71|2024.01|25
1625205360000|2021-07-02 05:56:00|2033.06|2024.36|2033.47|2024.77|2033.49|2024.79|2033.06|2024.36|19
1625205370000|2021-07-02 05:56:10|2033.43|2024.73|2033.98|2025.28|2033.98|2025.28|2033.43|2024.73|11
1625205380000|2021-07-02 05:56:20|2033.94|2025.24|2034.28|2025.58|2034.45|2025.75|2033.76|2025.06|16
1625205390000|2021-07-02 05:56:30|2034.43|2025.73|2035.12|2026.42|2035.12|2026.42|2034.31|2025.61|18
1625205400000|2021-07-02 05:56:40|2035.03|2026.33|2034.86|2026.16|2035.44|2026.74|2034.8|2026.1|19
1625205410000|2021-07-02 05:56:50|2034.83|2026.13|2035.93|2027.23|2035.94|2027.24|2034.41|2025.71|22
1625205420000|2021-07-02 05:57:00|2036.01|2027.31|2035.94|2027.24|2036.07|2027.37|2035.8|2027.1|18
1625205430000|2021-07-02 05:57:10|2035.96|2027.26|2036.34|2027.64|2036.34|2027.64|2035.96|2027.26|16
1625205440000|2021-07-02 05:57:20|2036.45|2027.75|2036.52|2027.82|2036.69|2027.99|2036.45|2027.75|14
1625205450000|2021-07-02 05:57:30|2036.43|2027.73|2036.69|2027.99|2036.97|2028.27|2036.14|2027.44|25
1625205460000|2021-07-02 05:57:40|2036.85|2028.15|2037.51|2028.81|2037.51|2028.81|2036.71|2028.01|14
1625205470000|2021-07-02 05:57:50|2037.56|2028.86|2037.23|2028.53|2037.72|2029.02|2037.23|2028.53|21
1625205480000|2021-07-02 05:58:00|2037.14|2028.44|2037.32|2028.62|2037.44|2028.74|2037.07|2028.37|19
1625205490000|2021-07-02 05:58:10|2037.29|2028.59|2037.22|2028.52|2037.41|2028.71|2037.02|2028.32|19
1625205500000|2021-07-02 05:58:20|2037.05|2028.35|2037.12|2028.42|2037.41|2028.71|2037.05|2028.35|19
1625205510000|2021-07-02 05:58:30|2037.1|2028.4|2035.54|2026.84|2037.1|2028.4|2035.41|2026.71|22
1625205520000|2021-07-02 05:58:40|2035.88|2027.18|2036.73|2028.03|2037.16|2028.46|2035.88|2027.18|23
1625205530000|2021-07-02 05:58:50|2036.72|2028.02|2037.26|2028.56|2037.35|2028.65|2036.72|2028.02|19
1625205540000|2021-07-02 05:59:00|2037.22|2028.52|2036.8|2028.1|2037.3|2028.6|2036.68|2027.98|16
1625205550000|2021-07-02 05:59:10|2036.75|2028.05|2036.64|2027.94|2036.81|2028.11|2036.48|2027.78|20
1625205560000|2021-07-02 05:59:20|2036.92|2028.22|2036.91|2028.21|2037.8|2029.1|2036.91|2028.21|26
1625205570000|2021-07-02 05:59:30|2036.9|2028.2|2036.57|2027.87|2036.9|2028.2|2036.45|2027.75|23
1625205580000|2021-07-02 05:59:40|2036.56|2027.86|2036.96|2028.26|2037.02|2028.32|2036.56|2027.86|16
1625205590000|2021-07-02 05:59:50|2036.9|2028.2|2036.85|2028.15|2036.94|2028.24|2036.62|2027.92|15
1625205600000|2021-07-02 06:00:00|2036.93|2028.23|2033.41|2024.71|2037.19|2028.49|2033.34|2024.64|28
1625205610000|2021-07-02 06:00:10|2033.45|2024.75|2037.63|2028.93|2037.63|2028.93|2033.45|2024.75|27
1625205620000|2021-07-02 06:00:20|2037.52|2028.82|2038.38|2029.68|2038.38|2029.68|2037.52|2028.82|26
1625205630000|2021-07-02 06:00:30|2038.43|2029.73|2038.2|2029.5|2038.43|2029.73|2037.85|2029.15|25
1625205640000|2021-07-02 06:00:40|2038.21|2029.51|2038.01|2029.31|2038.52|2029.82|2038.01|2029.31|25
1625205650000|2021-07-02 06:00:50|2037.89|2029.19|2038.95|2030.25|2039.04|2030.34|2037.61|2028.91|21
1625205660000|2021-07-02 06:01:00|2039.03|2030.33|2038.25|2029.55|2039.48|2030.78|2038.12|2029.42|24
1625205670000|2021-07-02 06:01:10|2038.18|2029.48|2038.4|2029.7|2039.2|2030.5|2038.18|2029.48|27
1625205680000|2021-07-02 06:01:20|2038.37|2029.67|2038.54|2029.84|2039.02|2030.32|2037.93|2029.23|28
1625205690000|2021-07-02 06:01:30|2038.57|2029.87|2039.11|2030.41|2039.63|2030.93|2038.57|2029.87|25
1625205700000|2021-07-02 06:01:40|2039.09|2030.39|2040.68|2031.98|2040.68|2031.98|2039.04|2030.34|25
1625205710000|2021-07-02 06:01:50|2040.66|2031.96|2040.88|2032.18|2040.88|2032.18|2040.11|2031.41|25
1625205720000|2021-07-02 06:02:00|2040.89|2032.19|2039.6|2030.9|2041.08|2032.38|2039.6|2030.9|19
1625205730000|2021-07-02 06:02:10|2039.38|2030.68|2038.58|2029.88|2039.61|2030.91|2038.44|2029.74|23
1625205740000|2021-07-02 06:02:20|2038.59|2029.89|2040.43|2031.73|2040.47|2031.77|2038.59|2029.89|24
1625205750000|2021-07-02 06:02:30|2040.38|2031.68|2040.25|2031.55|2040.43|2031.73|2039.82|2031.12|18
1625205760000|2021-07-02 06:02:40|2040.24|2031.54|2041.86|2033.16|2041.86|2033.16|2040.13|2031.43|25
1625205770000|2021-07-02 06:02:50|2041.76|2033.06|2044.24|2035.54|2044.24|2035.54|2041.76|2033.06|24
1625205780000|2021-07-02 06:03:00|2044.25|2035.55|2042.38|2033.68|2044.61|2035.91|2042.27|2033.57|27
1625205790000|2021-07-02 06:03:10|2042.35|2033.65|2042.97|2034.27|2043.02|2034.32|2041.99|2033.29|26
1625205800000|2021-07-02 06:03:20|2043.04|2034.34|2044.47|2035.77|2044.47|2035.77|2042.75|2034.05|28
1625205810000|2021-07-02 06:03:30|2044.58|2035.88|2045.13|2036.43|2045.47|2036.77|2044.42|2035.72|18
1625205820000|2021-07-02 06:03:40|2045.05|2036.35|2044.23|2035.53|2045.19|2036.49|2043.57|2034.87|21
1625205830000|2021-07-02 06:03:50|2044.24|2035.54|2044.98|2036.28|2045|2036.3|2044.24|2035.54|19
1625205840000|2021-07-02 06:04:00|2045.01|2036.31|2044.45|2035.75|2045.07|2036.37|2044.42|2035.72|21
1625205850000|2021-07-02 06:04:10|2044.51|2035.81|2043.95|2035.25|2044.93|2036.23|2043.95|2035.25|23
1625205860000|2021-07-02 06:04:20|2043.87|2035.17|2043.6|2034.9|2044.07|2035.37|2043.49|2034.79|18
1625205870000|2021-07-02 06:04:30|2043.54|2034.84|2042.3|2033.6|2043.59|2034.89|2042.3|2033.6|21
1625205880000|2021-07-02 06:04:40|2042.26|2033.56|2042.09|2033.39|2042.28|2033.58|2041.87|2033.17|17
1625205890000|2021-07-02 06:04:50|2042.13|2033.43|2043.49|2034.79|2043.49|2034.79|2042.13|2033.43|16
1625205900000|2021-07-02 06:05:00|2043.52|2034.82|2043.02|2034.32|2043.52|2034.82|2043.02|2034.32|7
1625205910000|2021-07-02 06:05:10|2043.01|2034.31|2040.87|2032.17|2043.01|2034.31|2040.87|2032.17|21
1625205920000|2021-07-02 06:05:20|2040.88|2032.18|2040.7|2032|2041.28|2032.58|2040.62|2031.92|21
1625205930000|2021-07-02 06:05:30|2040.66|2031.96|2039.55|2030.85|2040.66|2031.96|2039.55|2030.85|18
1625205940000|2021-07-02 06:05:40|2039.57|2030.87|2039.66|2030.96|2039.66|2030.96|2038.62|2029.92|21
1625205950000|2021-07-02 06:05:50|2039.37|2030.67|2040.12|2031.42|2040.12|2031.42|2039.32|2030.62|22
1625205960000|2021-07-02 06:06:00|2040.18|2031.48|2040.39|2031.69|2041.04|2032.34|2040.16|2031.46|25
1625205970000|2021-07-02 06:06:10|2040.33|2031.63|2038.19|2029.49|2040.33|2031.63|2038.19|2029.49|26
1625205980000|2021-07-02 06:06:20|2038.16|2029.46|2038.08|2029.38|2038.64|2029.94|2037.98|2029.28|22
1625205990000|2021-07-02 06:06:30|2038.04|2029.34|2037.22|2028.52|2038.07|2029.37|2037.22|2028.52|14
1625206000000|2021-07-02 06:06:40|2037.2|2028.5|2038.52|2029.82|2038.52|2029.82|2037.18|2028.48|19
1625206010000|2021-07-02 06:06:50|2038.47|2029.77|2036.82|2028.12|2038.47|2029.77|2036.81|2028.11|21
1625206020000|2021-07-02 06:07:00|2036.94|2028.24|2037.02|2028.32|2037.17|2028.47|2036.66|2027.96|27
1625206030000|2021-07-02 06:07:10|2037.01|2028.31|2037.42|2028.72|2038.02|2029.32|2037.01|2028.31|26
1625206040000|2021-07-02 06:07:20|2037.86|2029.16|2037.68|2028.98|2037.86|2029.16|2037.4|2028.7|20
1625206050000|2021-07-02 06:07:30|2037.67|2028.97|2037.83|2029.13|2037.87|2029.17|2037|2028.3|23
1625206060000|2021-07-02 06:07:40|2037.8|2029.1|2037.88|2029.18|2037.88|2029.18|2037.8|2029.1|13
1625206070000|2021-07-02 06:07:50|2037.91|2029.21|2038.64|2029.94|2039|2030.3|2037.91|2029.21|25
1625206080000|2021-07-02 06:08:00|2038.59|2029.89|2039.26|2030.56|2039.26|2030.56|2038.48|2029.78|27
1625206090000|2021-07-02 06:08:10|2039.23|2030.53|2039.55|2030.85|2039.67|2030.97|2039.21|2030.51|20
1625206100000|2021-07-02 06:08:20|2039.64|2030.94|2038.29|2029.59|2039.78|2031.08|2038.29|2029.59|22
1625206110000|2021-07-02 06:08:30|2038.35|2029.65|2038.35|2029.65|2038.89|2030.19|2038.21|2029.51|26
1625206120000|2021-07-02 06:08:40|2038.28|2029.58|2038.24|2029.54|2038.66|2029.96|2038.15|2029.45|18
1625206130000|2021-07-02 06:08:50|2038.22|2029.52|2036.74|2028.04|2038.22|2029.52|2036.74|2028.04|22
1625206140000|2021-07-02 06:09:00|2036.73|2028.03|2036.15|2027.45|2036.73|2028.03|2036.1|2027.4|15
1625206150000|2021-07-02 06:09:10|2036.16|2027.46|2036.17|2027.47|2036.28|2027.58|2036.08|2027.38|23
1625206160000|2021-07-02 06:09:20|2036.18|2027.48|2037.97|2029.27|2037.97|2029.27|2036.09|2027.39|25
1625206170000|2021-07-02 06:09:30|2038.16|2029.46|2038.43|2029.73|2038.43|2029.73|2037.99|2029.29|21
1625206180000|2021-07-02 06:09:40|2038.48|2029.78|2038.22|2029.52|2038.48|2029.78|2038|2029.3|24
1625206190000|2021-07-02 06:09:50|2038.19|2029.49|2038.08|2029.38|2038.43|2029.73|2038.08|2029.38|21
1625206200000|2021-07-02 06:10:00|2038.07|2029.37|2037.34|2028.64|2038.7|2030|2037.27|2028.57|28
1625206210000|2021-07-02 06:10:10|2037.48|2028.78|2036.64|2027.94|2037.48|2028.78|2036.64|2027.94|26
1625206220000|2021-07-02 06:10:20|2036.58|2027.88|2035.94|2027.24|2036.9|2028.2|2035.94|2027.24|18
1625206230000|2021-07-02 06:10:30|2035.76|2027.06|2034.86|2026.16|2035.82|2027.12|2034.78|2026.08|25
1625206240000|2021-07-02 06:10:40|2034.92|2026.22|2033.92|2025.22|2034.92|2026.22|2033.75|2025.05|25
1625206250000|2021-07-02 06:10:50|2033.89|2025.19|2034.27|2025.57|2034.33|2025.63|2033.84|2025.14|25
1625206260000|2021-07-02 06:11:00|2034.1|2025.4|2035.68|2026.98|2035.81|2027.11|2034.1|2025.4|28
1625206270000|2021-07-02 06:11:10|2035.67|2026.97|2033.99|2025.29|2035.69|2026.99|2033.99|2025.29|26
1625206280000|2021-07-02 06:11:20|2033.97|2025.27|2033.86|2025.16|2034.04|2025.34|2033.86|2025.16|15
1625206290000|2021-07-02 06:11:30|2033.88|2025.18|2032.86|2024.16|2034.03|2025.33|2032.86|2024.16|25
1625206300000|2021-07-02 06:11:40|2032.85|2024.15|2032.23|2023.53|2033.26|2024.56|2032.23|2023.53|18
1625206310000|2021-07-02 06:11:50|2032.29|2023.59|2033.81|2025.11|2033.81|2025.11|2032.29|2023.59|24
1625206320000|2021-07-02 06:12:00|2034.2|2025.5|2034.07|2025.37|2034.5|2025.8|2034.01|2025.31|20
1625206330000|2021-07-02 06:12:10|2033.93|2025.23|2033.93|2025.23|2033.99|2025.29|2033.33|2024.63|25
1625206340000|2021-07-02 06:12:20|2033.91|2025.21|2033.98|2025.28|2034.06|2025.36|2033.66|2024.96|15
1625206350000|2021-07-02 06:12:30|2034.11|2025.41|2034.01|2025.31|2034.28|2025.58|2033.97|2025.27|22
1625206360000|2021-07-02 06:12:40|2034.02|2025.32|2033.99|2025.29|2034.16|2025.46|2033.07|2024.37|21
1625206370000|2021-07-02 06:12:50|2034|2025.3|2034.01|2025.31|2034.36|2025.66|2033.84|2025.14|23
1625206380000|2021-07-02 06:13:00|2033.97|2025.27|2033.96|2025.26|2034.28|2025.58|2033.59|2024.89|20
1625206390000|2021-07-02 06:13:10|2033.94|2025.24|2033.04|2024.34|2034|2025.3|2032.61|2023.91|21
1625206400000|2021-07-02 06:13:20|2032.91|2024.21|2033.59|2024.89|2033.61|2024.91|2032.7|2024|24
1625206410000|2021-07-02 06:13:30|2033.71|2025.01|2033.14|2024.44|2033.81|2025.11|2032.99|2024.29|25
1625206420000|2021-07-02 06:13:40|2033.16|2024.46|2032.94|2024.24|2033.26|2024.56|2032.94|2024.24|24
1625206430000|2021-07-02 06:13:50|2032.65|2023.95|2033.09|2024.39|2033.09|2024.39|2032.59|2023.89|25
1625206440000|2021-07-02 06:14:00|2033.13|2024.43|2032.95|2024.25|2033.18|2024.48|2032.93|2024.23|14
1625206450000|2021-07-02 06:14:10|2032.93|2024.23|2033.13|2024.43|2033.4|2024.7|2031.92|2023.22|25
1625206460000|2021-07-02 06:14:20|2033.02|2024.32|2031.87|2023.17|2033.02|2024.32|2031.86|2023.16|19
1625206470000|2021-07-02 06:14:30|2031.85|2023.15|2031.41|2022.71|2031.96|2023.26|2031.34|2022.64|17
1625206480000|2021-07-02 06:14:40|2031.53|2022.83|2029.36|2020.66|2031.63|2022.93|2029.25|2020.55|20
1625206490000|2021-07-02 06:14:50|2029.3|2020.6|2030.5|2021.8|2030.51|2021.81|2028.97|2020.27|16
1625206500000|2021-07-02 06:15:00|2030.37|2021.67|2030.13|2021.43|2030.43|2021.73|2030.13|2021.43|20
1625206510000|2021-07-02 06:15:10|2030.14|2021.44|2029.98|2021.28|2030.14|2021.44|2029.2|2020.5|22
1625206520000|2021-07-02 06:15:20|2030.1|2021.4|2028.6|2019.9|2030.1|2021.4|2028.48|2019.78|20
1625206530000|2021-07-02 06:15:30|2028.64|2019.94|2031.03|2022.33|2031.03|2022.33|2028.53|2019.83|26
1625206540000|2021-07-02 06:15:40|2031.13|2022.43|2032.06|2023.36|2032.11|2023.41|2031|2022.3|26
1625206550000|2021-07-02 06:15:50|2032.05|2023.35|2032.16|2023.46|2032.67|2023.97|2031.92|2023.22|25
1625206560000|2021-07-02 06:16:00|2031.97|2023.27|2031.39|2022.69|2031.97|2023.27|2031.22|2022.52|19
1625206570000|2021-07-02 06:16:10|2031.42|2022.72|2029.88|2021.18|2031.54|2022.84|2029.85|2021.15|25
1625206580000|2021-07-02 06:16:20|2029.76|2021.06|2027.87|2019.17|2029.76|2021.06|2027.36|2018.66|23
1625206590000|2021-07-02 06:16:30|2027.89|2019.19|2025.22|2016.52|2028.4|2019.7|2025.22|2016.52|24
1625206600000|2021-07-02 06:16:40|2025.28|2016.58|2026.4|2017.7|2027.66|2018.96|2025.28|2016.58|27
1625206610000|2021-07-02 06:16:50|2026.46|2017.76|2025.83|2017.13|2027.85|2019.15|2025.83|2017.13|25
1625206620000|2021-07-02 06:17:00|2025.86|2017.16|2023.72|2015.02|2026.55|2017.85|2023.72|2015.02|24
1625206630000|2021-07-02 06:17:10|2023.91|2015.21|2025.78|2017.08|2025.78|2017.08|2023.91|2015.21|25
1625206640000|2021-07-02 06:17:20|2025.77|2017.07|2027.73|2019.03|2027.73|2019.03|2025.4|2016.7|28
1625206650000|2021-07-02 06:17:30|2027.82|2019.12|2026.31|2017.61|2027.83|2019.13|2026.25|2017.55|28
1625206660000|2021-07-02 06:17:40|2026.3|2017.6|2026.45|2017.75|2026.52|2017.82|2025.58|2016.88|27
1625206670000|2021-07-02 06:17:50|2026.47|2017.77|2026.48|2017.78|2026.53|2017.83|2026.17|2017.47|22
1625206680000|2021-07-02 06:18:00|2026.35|2017.65|2028.02|2019.32|2028.03|2019.33|2026.31|2017.61|26
1625206690000|2021-07-02 06:18:10|2027.96|2019.26|2027.31|2018.61|2027.96|2019.26|2027.31|2018.61|25
1625206700000|2021-07-02 06:18:20|2027.33|2018.63|2027.56|2018.86|2027.62|2018.92|2027.26|2018.56|22
1625206710000|2021-07-02 06:18:30|2027.65|2018.95|2026.66|2017.96|2027.67|2018.97|2026.66|2017.96|24
1625206720000|2021-07-02 06:18:40|2026.68|2017.98|2026.63|2017.93|2026.82|2018.12|2026.06|2017.36|22
1625206730000|2021-07-02 06:18:50|2026.75|2018.05|2027.32|2018.62|2027.34|2018.64|2026.3|2017.6|25
1625206740000|2021-07-02 06:19:00|2027.34|2018.64|2028.42|2019.72|2028.49|2019.79|2027.08|2018.38|24
1625206750000|2021-07-02 06:19:10|2028.43|2019.73|2028.66|2019.96|2029.26|2020.56|2027.95|2019.25|26
1625206760000|2021-07-02 06:19:20|2028.42|2019.72|2026.76|2018.06|2028.46|2019.76|2026.76|2018.06|20
1625206770000|2021-07-02 06:19:30|2026.72|2018.02|2026.05|2017.35|2026.75|2018.05|2025.19|2016.49|25
1625206780000|2021-07-02 06:19:40|2026.06|2017.36|2025.82|2017.12|2026.09|2017.39|2025.21|2016.51|23
1625206790000|2021-07-02 06:19:50|2025.56|2016.86|2025.84|2017.14|2026.61|2017.91|2025.56|2016.86|26
1625206800000|2021-07-02 06:20:00|2025.9|2017.2|2026.37|2017.67|2026.45|2017.75|2025.9|2017.2|24
1625206810000|2021-07-02 06:20:10|2026.39|2017.69|2025.5|2016.8|2026.41|2017.71|2025.5|2016.8|20
1625206820000|2021-07-02 06:20:20|2025.51|2016.81|2024.55|2015.85|2025.51|2016.81|2024.55|2015.85|22
1625206830000|2021-07-02 06:20:30|2024.52|2015.82|2023.72|2015.02|2024.52|2015.82|2023.53|2014.83|14
1625206840000|2021-07-02 06:20:40|2023.65|2014.95|2025.16|2016.46|2025.16|2016.46|2023.24|2014.54|24
1625206850000|2021-07-02 06:20:50|2025.23|2016.53|2026.17|2017.47|2026.17|2017.47|2025.07|2016.37|22
1625206860000|2021-07-02 06:21:00|2026.27|2017.57|2026.56|2017.86|2026.91|2018.21|2026.27|2017.57|24
1625206870000|2021-07-02 06:21:10|2026.54|2017.84|2025.48|2016.78|2026.91|2018.21|2025.48|2016.78|25
1625206880000|2021-07-02 06:21:20|2025.52|2016.82|2026.23|2017.53|2026.26|2017.56|2024.03|2015.33|27
1625206890000|2021-07-02 06:21:30|2026.36|2017.66|2026.76|2018.06|2026.89|2018.19|2026|2017.3|28
1625206900000|2021-07-02 06:21:40|2026.88|2018.18|2028.01|2019.31|2028.01|2019.31|2026.11|2017.41|26
1625206910000|2021-07-02 06:21:50|2027.84|2019.14|2028.73|2020.03|2028.81|2020.11|2027.84|2019.14|27
1625206920000|2021-07-02 06:22:00|2028.91|2020.21|2032.12|2023.42|2032.12|2023.42|2028.91|2020.21|27
1625206930000|2021-07-02 06:22:10|2031.96|2023.26|2032.19|2023.49|2032.55|2023.85|2031.78|2023.08|22
1625206940000|2021-07-02 06:22:20|2032.2|2023.5|2030.74|2022.04|2032.64|2023.94|2030.74|2022.04|25
1625206950000|2021-07-02 06:22:30|2031.42|2022.72|2030.95|2022.25|2031.42|2022.72|2030.53|2021.83|22
1625206960000|2021-07-02 06:22:40|2031.22|2022.52|2032.16|2023.46|2032.91|2024.21|2031.22|2022.52|27
1625206970000|2021-07-02 06:22:50|2032.31|2023.61|2031.49|2022.79|2032.31|2023.61|2031.25|2022.55|22
1625206980000|2021-07-02 06:23:00|2031.5|2022.8|2032.64|2023.94|2032.75|2024.05|2031.21|2022.51|21
1625206990000|2021-07-02 06:23:10|2032.67|2023.97|2031.97|2023.27|2032.71|2024.01|2031.68|2022.98|24
1625207000000|2021-07-02 06:23:20|2031.94|2023.24|2032.69|2023.99|2033.07|2024.37|2031.81|2023.11|29
1625207010000|2021-07-02 06:23:30|2032.74|2024.04|2033.37|2024.67|2033.44|2024.74|2032.67|2023.97|23
1625207020000|2021-07-02 06:23:40|2033.38|2024.68|2033.11|2024.41|2033.4|2024.7|2032.48|2023.78|23
1625207030000|2021-07-02 06:23:50|2033.09|2024.39|2033.43|2024.73|2033.43|2024.73|2032.62|2023.92|26
1625207040000|2021-07-02 06:24:00|2033.42|2024.72|2033.23|2024.53|2033.67|2024.97|2031.9|2023.2|26
1625207050000|2021-07-02 06:24:10|2033.43|2024.73|2033.07|2024.37|2033.45|2024.75|2032.96|2024.26|22
1625207060000|2021-07-02 06:24:20|2033.34|2024.64|2032|2023.3|2033.6|2024.9|2031.93|2023.23|19
1625207070000|2021-07-02 06:24:30|2031.95|2023.25|2031.68|2022.98|2032.76|2024.06|2031.68|2022.98|24
1625207080000|2021-07-02 06:24:40|2031.35|2022.65|2030.29|2021.59|2031.62|2022.92|2030.18|2021.48|18
1625207090000|2021-07-02 06:24:50|2030.17|2021.47|2029.45|2020.75|2030.28|2021.58|2029.45|2020.75|27
1625207100000|2021-07-02 06:25:00|2029.44|2020.74|2031.53|2022.83|2031.58|2022.88|2029.44|2020.74|28
1625207110000|2021-07-02 06:25:10|2031.61|2022.91|2031.81|2023.11|2031.91|2023.21|2031.29|2022.59|22
1625207120000|2021-07-02 06:25:20|2031.8|2023.1|2030.26|2021.56|2031.82|2023.12|2029.97|2021.27|22
1625207130000|2021-07-02 06:25:30|2030.27|2021.57|2030.29|2021.59|2030.33|2021.63|2029.9|2021.2|26
1625207140000|2021-07-02 06:25:40|2030.23|2021.53|2030.09|2021.39|2030.23|2021.53|2029.89|2021.19|20
1625207150000|2021-07-02 06:25:50|2030.13|2021.43|2030.28|2021.58|2031.21|2022.51|2030.13|2021.43|27
1625207160000|2021-07-02 06:26:00|2030.56|2021.86|2027.97|2019.27|2030.76|2022.06|2027.78|2019.08|24
1625207170000|2021-07-02 06:26:10|2027.95|2019.25|2028.86|2020.16|2028.86|2020.16|2027.95|2019.25|15
1625207180000|2021-07-02 06:26:20|2028.74|2020.04|2026.18|2017.48|2028.84|2020.14|2026.09|2017.39|25
1625207190000|2021-07-02 06:26:30|2026.19|2017.49|2027.4|2018.7|2027.49|2018.79|2025.98|2017.28|27
1625207200000|2021-07-02 06:26:40|2027.42|2018.72|2027.58|2018.88|2027.68|2018.98|2026.9|2018.2|26
1625207210000|2021-07-02 06:26:50|2027.57|2018.87|2028.28|2019.58|2028.33|2019.63|2027.57|2018.87|24
1625207220000|2021-07-02 06:27:00|2028.31|2019.61|2027.53|2018.83|2028.87|2020.17|2027.46|2018.76|23
1625207230000|2021-07-02 06:27:10|2027.49|2018.79|2026.12|2017.42|2027.49|2018.79|2026.09|2017.39|26
1625207240000|2021-07-02 06:27:20|2026.11|2017.41|2027.3|2018.6|2027.54|2018.84|2026.11|2017.41|26
1625207250000|2021-07-02 06:27:30|2027.19|2018.49|2027.07|2018.37|2027.36|2018.66|2026.75|2018.05|26
1625207260000|2021-07-02 06:27:40|2026.87|2018.17|2028.36|2019.66|2028.57|2019.87|2026.28|2017.58|28
1625207270000|2021-07-02 06:27:50|2028.44|2019.74|2028.74|2020.04|2028.99|2020.29|2028.44|2019.74|23
1625207280000|2021-07-02 06:28:00|2028.7|2020|2029.25|2020.55|2029.25|2020.55|2028.58|2019.88|25
1625207290000|2021-07-02 06:28:10|2029.24|2020.54|2030.05|2021.35|2030.05|2021.35|2028.92|2020.22|27
1625207300000|2021-07-02 06:28:20|2030.07|2021.37|2031.21|2022.51|2031.21|2022.51|2029.8|2021.1|23
1625207310000|2021-07-02 06:28:30|2031.33|2022.63|2032.08|2023.38|2032.44|2023.74|2031.33|2022.63|24
1625207320000|2021-07-02 06:28:40|2031.73|2023.03|2030.61|2021.91|2032.3|2023.6|2030.41|2021.71|25
1625207330000|2021-07-02 06:28:50|2030.85|2022.15|2031.96|2023.26|2032.57|2023.87|2030.85|2022.15|24
1625207340000|2021-07-02 06:29:00|2031.97|2023.27|2032.45|2023.75|2032.45|2023.75|2031.97|2023.27|17
1625207350000|2021-07-02 06:29:10|2032.48|2023.78|2032.16|2023.46|2032.48|2023.78|2031.71|2023.01|22
1625207360000|2021-07-02 06:29:20|2032.25|2023.55|2032.16|2023.46|2032.36|2023.66|2031.88|2023.18|20
1625207370000|2021-07-02 06:29:30|2032.19|2023.49|2033.16|2024.46|2033.16|2024.46|2032.19|2023.49|18
1625207380000|2021-07-02 06:29:40|2033.03|2024.33|2031.84|2023.14|2033.47|2024.77|2031.84|2023.14|24
1625207390000|2021-07-02 06:29:50|2031.83|2023.13|2032.25|2023.55|2032.52|2023.82|2031.7|2023|27
1625207400000|2021-07-02 06:30:00|2032.3|2023.6|2033.92|2025.22|2033.92|2025.22|2031.94|2023.24|27
1625207410000|2021-07-02 06:30:10|2033.96|2025.26|2034.69|2025.99|2034.69|2025.99|2033.89|2025.19|27
1625207420000|2021-07-02 06:30:20|2034.86|2026.16|2035.23|2026.53|2035.49|2026.79|2034.83|2026.13|27
1625207430000|2021-07-02 06:30:30|2035.16|2026.46|2035.63|2026.93|2035.76|2027.06|2034.9|2026.2|27
1625207440000|2021-07-02 06:30:40|2035.76|2027.06|2034.75|2026.05|2035.89|2027.19|2034.74|2026.04|24
1625207450000|2021-07-02 06:30:50|2034.76|2026.06|2035.55|2026.85|2035.61|2026.91|2034.75|2026.05|26
1625207460000|2021-07-02 06:31:00|2035.56|2026.86|2035.75|2027.05|2035.99|2027.29|2035.49|2026.79|25
1625207470000|2021-07-02 06:31:10|2035.81|2027.11|2035.8|2027.1|2035.89|2027.19|2035.72|2027.02|15
1625207480000|2021-07-02 06:31:20|2035.83|2027.13|2035.39|2026.69|2036.22|2027.52|2035.39|2026.69|22
1625207490000|2021-07-02 06:31:30|2035.37|2026.67|2034.18|2025.48|2035.37|2026.67|2034.18|2025.48|23
1625207500000|2021-07-02 06:31:40|2034.15|2025.45|2035.42|2026.72|2035.45|2026.75|2033.89|2025.19|26
1625207510000|2021-07-02 06:31:50|2035.43|2026.73|2035.41|2026.71|2035.83|2027.13|2035|2026.3|22
1625207520000|2021-07-02 06:32:00|2035.44|2026.74|2035.94|2027.24|2035.94|2027.24|2035.21|2026.51|28
1625207530000|2021-07-02 06:32:10|2035.87|2027.17|2035.98|2027.28|2036|2027.3|2035.82|2027.12|11
1625207540000|2021-07-02 06:32:20|2035.86|2027.16|2035.98|2027.28|2036.01|2027.31|2035.86|2027.16|10
1625207550000|2021-07-02 06:32:30|2035.99|2027.29|2036.31|2027.61|2036.31|2027.61|2035.88|2027.18|14
1625207560000|2021-07-02 06:32:40|2036.32|2027.62|2037.98|2029.28|2038.19|2029.49|2036.28|2027.58|24
1625207570000|2021-07-02 06:32:50|2037.92|2029.22|2037.26|2028.56|2038.46|2029.76|2037.26|2028.56|24
1625207580000|2021-07-02 06:33:00|2037.3|2028.6|2038.03|2029.33|2038.1|2029.4|2037.3|2028.6|15
1625207590000|2021-07-02 06:33:10|2038.05|2029.35|2037.61|2028.91|2038.05|2029.35|2037.57|2028.87|20
1625207600000|2021-07-02 06:33:20|2037.6|2028.9|2037.88|2029.18|2037.88|2029.18|2037.4|2028.7|18
1625207610000|2021-07-02 06:33:30|2037.83|2029.13|2037.62|2028.92|2038.06|2029.36|2037.62|2028.92|17
1625207620000|2021-07-02 06:33:40|2037.61|2028.91|2037.75|2029.05|2037.84|2029.14|2037.61|2028.91|20
1625207630000|2021-07-02 06:33:50|2037.7|2029|2038.26|2029.56|2038.32|2029.62|2037.7|2029|19
1625207640000|2021-07-02 06:34:00|2038.21|2029.51|2038.32|2029.62|2038.37|2029.67|2037.78|2029.08|20
1625207650000|2021-07-02 06:34:10|2038.33|2029.63|2038.93|2030.23|2039.02|2030.32|2038.33|2029.63|23
1625207660000|2021-07-02 06:34:20|2038.78|2030.08|2038.82|2030.12|2039.21|2030.51|2038.23|2029.53|25
1625207670000|2021-07-02 06:34:30|2038.83|2030.13|2038.86|2030.16|2039.25|2030.55|2038.49|2029.79|25
1625207680000|2021-07-02 06:34:40|2038.71|2030.01|2038.18|2029.48|2038.97|2030.27|2038.14|2029.44|17
1625207690000|2021-07-02 06:34:50|2038.62|2029.92|2038.47|2029.77|2038.71|2030.01|2038.39|2029.69|14
1625207700000|2021-07-02 06:35:00|2038.49|2029.79|2038.45|2029.75|2038.49|2029.79|2038.45|2029.75|3
1625207710000|2021-07-02 06:35:10|2038.34|2029.64|2037.13|2028.43|2038.34|2029.64|2037.08|2028.38|13
1625207720000|2021-07-02 06:35:20|2037.11|2028.41|2037.1|2028.4|2037.14|2028.44|2037.03|2028.33|12
1625207730000|2021-07-02 06:35:30|2037.09|2028.39|2036.93|2028.23|2037.12|2028.42|2036.93|2028.23|14
1625207740000|2021-07-02 06:35:40|2036.94|2028.24|2037.11|2028.41|2037.27|2028.57|2036.68|2027.98|18
1625207750000|2021-07-02 06:35:50|2037.17|2028.47|2037.15|2028.45|2037.4|2028.7|2037.03|2028.33|21
1625207760000|2021-07-02 06:36:00|2037.18|2028.48|2036.44|2027.74|2037.18|2028.48|2036.34|2027.64|16
1625207770000|2021-07-02 06:36:10|2036.4|2027.7|2035.35|2026.65|2036.4|2027.7|2035.34|2026.64|21
1625207780000|2021-07-02 06:36:20|2035.34|2026.64|2035.28|2026.58|2035.4|2026.7|2035.11|2026.41|19
1625207790000|2021-07-02 06:36:30|2035.27|2026.57|2034.16|2025.46|2035.27|2026.57|2034.13|2025.43|17
1625207800000|2021-07-02 06:36:40|2034.06|2025.36|2033.51|2024.81|2034.06|2025.36|2033.17|2024.47|23
1625207810000|2021-07-02 06:36:50|2033.55|2024.85|2034.39|2025.69|2034.41|2025.71|2033.5|2024.8|23
1625207820000|2021-07-02 06:37:00|2034.38|2025.68|2033.59|2024.89|2034.79|2026.09|2033.59|2024.89|23
1625207830000|2021-07-02 06:37:10|2033.52|2024.82|2032.1|2023.4|2033.52|2024.82|2032.1|2023.4|24
1625207840000|2021-07-02 06:37:20|2032.11|2023.41|2031.41|2022.71|2032.16|2023.46|2031.41|2022.71|22
1625207850000|2021-07-02 06:37:30|2031.4|2022.7|2031.32|2022.62|2031.55|2022.85|2031.1|2022.4|20
1625207860000|2021-07-02 06:37:40|2031.26|2022.56|2030.8|2022.1|2032.38|2023.68|2030.78|2022.08|23
1625207870000|2021-07-02 06:37:50|2030.91|2022.21|2031.09|2022.39|2031.27|2022.57|2030.83|2022.13|18
1625207880000|2021-07-02 06:38:00|2031.03|2022.33|2031.09|2022.39|2031.25|2022.55|2030.99|2022.29|19
1625207890000|2021-07-02 06:38:10|2031.76|2023.06|2030.51|2021.81|2032.1|2023.4|2030.35|2021.65|28
1625207900000|2021-07-02 06:38:20|2030.54|2021.84|2030.57|2021.87|2031.02|2022.32|2030.31|2021.61|22
1625207910000|2021-07-02 06:38:30|2030.54|2021.84|2030.02|2021.32|2030.6|2021.9|2030.02|2021.32|23
1625207920000|2021-07-02 06:38:40|2030|2021.3|2030.15|2021.45|2030.41|2021.71|2029.99|2021.29|22
1625207930000|2021-07-02 06:38:50|2030.14|2021.44|2028.43|2019.73|2030.16|2021.46|2028.13|2019.43|25
1625207940000|2021-07-02 06:39:00|2028.55|2019.85|2028.68|2019.98|2028.78|2020.08|2028.04|2019.34|23
1625207950000|2021-07-02 06:39:10|2028.96|2020.26|2028.29|2019.59|2029|2020.3|2028.29|2019.59|23
1625207960000|2021-07-02 06:39:20|2028.25|2019.55|2028.44|2019.74|2028.54|2019.84|2028.01|2019.31|15
1625207970000|2021-07-02 06:39:30|2028.49|2019.79|2028.49|2019.79|2028.52|2019.82|2028.35|2019.65|13
1625207980000|2021-07-02 06:39:40|2028.4|2019.7|2028.75|2020.05|2028.85|2020.15|2028.31|2019.61|17
1625207990000|2021-07-02 06:39:50|2028.74|2020.04|2028.7|2020|2029.2|2020.5|2028.7|2020|25
1625208000000|2021-07-02 06:40:00|2028.72|2020.02|2028.18|2019.48|2028.73|2020.03|2028.06|2019.36|15
1625208010000|2021-07-02 06:40:10|2028.32|2019.62|2029.37|2020.67|2029.37|2020.67|2028.32|2019.62|22
1625208020000|2021-07-02 06:40:20|2028.98|2020.28|2029.83|2021.13|2029.83|2021.13|2028.98|2020.28|24
1625208030000|2021-07-02 06:40:30|2029.8|2021.1|2030.81|2022.11|2031.13|2022.43|2029.8|2021.1|26
1625208040000|2021-07-02 06:40:40|2030.93|2022.23|2031.39|2022.69|2031.75|2023.05|2030.88|2022.18|27
1625208050000|2021-07-02 06:40:50|2031.37|2022.67|2030.88|2022.18|2031.55|2022.85|2030.88|2022.18|26
1625208060000|2021-07-02 06:41:00|2031.01|2022.31|2028.74|2020.04|2031.01|2022.31|2028.74|2020.04|24
1625208070000|2021-07-02 06:41:10|2028.6|2019.9|2027.92|2019.22|2028.79|2020.09|2026.74|2018.04|24
1625208080000|2021-07-02 06:41:20|2028.28|2019.58|2028.24|2019.54|2029.26|2020.56|2028.22|2019.52|26
1625208090000|2021-07-02 06:41:30|2028.3|2019.6|2028.58|2019.88|2029.1|2020.4|2028.22|2019.52|25
1625208100000|2021-07-02 06:41:40|2028.79|2020.09|2028.94|2020.24|2028.97|2020.27|2028.45|2019.75|24
1625208110000|2021-07-02 06:41:50|2028.88|2020.18|2028.17|2019.47|2028.94|2020.24|2027.95|2019.25|27
1625208120000|2021-07-02 06:42:00|2028.13|2019.43|2026.54|2017.84|2028.7|2020|2026.54|2017.84|27
1625208130000|2021-07-02 06:42:10|2026.63|2017.93|2026.09|2017.39|2026.63|2017.93|2026.01|2017.31|15
1625208140000|2021-07-02 06:42:20|2026.08|2017.38|2026.74|2018.04|2026.74|2018.04|2026.08|2017.38|20
1625208150000|2021-07-02 06:42:30|2026.75|2018.05|2027.53|2018.83|2027.6|2018.9|2026.75|2018.05|24
1625208160000|2021-07-02 06:42:40|2027.43|2018.73|2027.87|2019.17|2027.87|2019.17|2027.12|2018.42|28
1625208170000|2021-07-02 06:42:50|2027.81|2019.11|2029.19|2020.49|2029.19|2020.49|2027.81|2019.11|23
1625208180000|2021-07-02 06:43:00|2029.23|2020.53|2029.21|2020.51|2029.47|2020.77|2028.86|2020.16|26
1625208190000|2021-07-02 06:43:10|2029.44|2020.74|2031.19|2022.49|2031.19|2022.49|2029.36|2020.66|23
1625208200000|2021-07-02 06:43:20|2031.24|2022.54|2031.63|2022.93|2032.15|2023.45|2031.24|2022.54|26
1625208210000|2021-07-02 06:43:30|2031.93|2023.23|2033.64|2024.94|2033.64|2024.94|2031.69|2022.99|27
1625208220000|2021-07-02 06:43:40|2033.66|2024.96|2033.82|2025.12|2034.05|2025.35|2033.62|2024.92|22
1625208230000|2021-07-02 06:43:50|2033.78|2025.08|2034.16|2025.46|2034.22|2025.52|2032.8|2024.1|28
1625208240000|2021-07-02 06:44:00|2034.24|2025.54|2033.6|2024.9|2034.37|2025.67|2033.59|2024.89|24
1625208250000|2021-07-02 06:44:10|2033.14|2024.44|2032.73|2024.03|2033.58|2024.88|2032.63|2023.93|25
1625208260000|2021-07-02 06:44:20|2032.7|2024|2033.89|2025.19|2033.89|2025.19|2032.7|2024|28
1625208270000|2021-07-02 06:44:30|2033.88|2025.18|2033.95|2025.25|2034.04|2025.34|2033.37|2024.67|24
1625208280000|2021-07-02 06:44:40|2034.03|2025.33|2033.45|2024.75|2034.12|2025.42|2033.33|2024.63|22
1625208290000|2021-07-02 06:44:50|2033.48|2024.78|2033.41|2024.71|2033.54|2024.84|2033.35|2024.65|19
1625208300000|2021-07-02 06:45:00|2033.44|2024.74|2034.23|2025.53|2034.39|2025.69|2033.44|2024.74|20
1625208310000|2021-07-02 06:45:10|2034.35|2025.65|2034.78|2026.08|2034.78|2026.08|2034.35|2025.65|16
1625208320000|2021-07-02 06:45:20|2034.79|2026.09|2037|2028.3|2037.12|2028.42|2034.74|2026.04|14
1625208330000|2021-07-02 06:45:30|2037.1|2028.4|2037.16|2028.46|2037.21|2028.51|2036.92|2028.22|19
1625208340000|2021-07-02 06:45:40|2037.05|2028.35|2037.55|2028.85|2037.68|2028.98|2036.8|2028.1|18
1625208350000|2021-07-02 06:45:50|2037.15|2028.45|2037.57|2028.87|2037.74|2029.04|2037.15|2028.45|13
1625208360000|2021-07-02 06:46:00|2037.45|2028.75|2037.95|2029.25|2037.95|2029.25|2036.61|2027.91|26
1625208370000|2021-07-02 06:46:10|2037.97|2029.27|2038.06|2029.36|2038.24|2029.54|2037.53|2028.83|27
1625208380000|2021-07-02 06:46:20|2038.02|2029.32|2037.5|2028.8|2038.02|2029.32|2037.5|2028.8|25
1625208390000|2021-07-02 06:46:30|2037.48|2028.78|2036.97|2028.27|2037.48|2028.78|2036.95|2028.25|22
1625208400000|2021-07-02 06:46:40|2037.01|2028.31|2036.9|2028.2|2037.03|2028.33|2036.74|2028.04|27
1625208410000|2021-07-02 06:46:50|2036.91|2028.21|2037.69|2028.99|2037.93|2029.23|2036.91|2028.21|25
1625208420000|2021-07-02 06:47:00|2037.71|2029.01|2038.02|2029.32|2038.07|2029.37|2037.46|2028.76|25
1625208430000|2021-07-02 06:47:10|2038.03|2029.33|2037.85|2029.15|2038.03|2029.33|2037.72|2029.02|25
1625208440000|2021-07-02 06:47:20|2037.86|2029.16|2038.06|2029.36|2038.18|2029.48|2037.86|2029.16|22
1625208450000|2021-07-02 06:47:30|2038.15|2029.45|2037.84|2029.14|2038.39|2029.69|2037.84|2029.14|21
1625208460000|2021-07-02 06:47:40|2037.8|2029.1|2037.94|2029.24|2037.96|2029.26|2037.66|2028.96|11
1625208470000|2021-07-02 06:47:50|2037.93|2029.23|2037.94|2029.24|2037.95|2029.25|2037.84|2029.14|7
1625208480000|2021-07-02 06:48:00|2038.05|2029.35|2038.02|2029.32|2038.25|2029.55|2037.94|2029.24|23
1625208490000|2021-07-02 06:48:10|2037.99|2029.29|2035.34|2026.64|2038|2029.3|2035.32|2026.62|27
1625208500000|2021-07-02 06:48:20|2035.43|2026.73|2035.22|2026.52|2035.56|2026.86|2034.6|2025.9|26
1625208510000|2021-07-02 06:48:30|2034.76|2026.06|2034.32|2025.62|2034.76|2026.06|2034.2|2025.5|25
1625208520000|2021-07-02 06:48:40|2034.21|2025.51|2032.64|2023.94|2034.21|2025.51|2032.64|2023.94|23
1625208530000|2021-07-02 06:48:50|2032.16|2023.46|2032.79|2024.09|2032.79|2024.09|2032.16|2023.46|25
1625208540000|2021-07-02 06:49:00|2032.9|2024.2|2034.56|2025.86|2034.95|2026.25|2032.61|2023.91|28
1625208550000|2021-07-02 06:49:10|2034.5|2025.8|2035.16|2026.46|2035.32|2026.62|2034.5|2025.8|27
1625208560000|2021-07-02 06:49:20|2035.29|2026.59|2035.21|2026.51|2035.3|2026.6|2034.54|2025.84|25
1625208570000|2021-07-02 06:49:30|2035.12|2026.42|2037.03|2028.33|2037.33|2028.63|2035.12|2026.42|26
1625208580000|2021-07-02 06:49:40|2036.98|2028.28|2037.15|2028.45|2037.2|2028.5|2036.69|2027.99|26
1625208590000|2021-07-02 06:49:50|2037.58|2028.88|2037.05|2028.35|2037.96|2029.26|2036.95|2028.25|24
1625208600000|2021-07-02 06:50:00|2037.1|2028.4|2037.45|2028.75|2037.45|2028.75|2037|2028.3|18
1625208610000|2021-07-02 06:50:10|2037.39|2028.69|2037.12|2028.42|2037.49|2028.79|2036.47|2027.77|25
1625208620000|2021-07-02 06:50:20|2037.15|2028.45|2037.6|2028.9|2037.7|2029|2037.12|2028.42|20
1625208630000|2021-07-02 06:50:30|2037.54|2028.84|2037.56|2028.86|2037.7|2029|2037.42|2028.72|20
1625208640000|2021-07-02 06:50:40|2037.57|2028.87|2038.07|2029.37|2038.09|2029.39|2037.43|2028.73|20
1625208650000|2021-07-02 06:50:50|2038.09|2029.39|2037.57|2028.87|2038.23|2029.53|2037.39|2028.69|17
1625208660000|2021-07-02 06:51:00|2037.54|2028.84|2036.96|2028.26|2037.71|2029.01|2036.9|2028.2|25
1625208670000|2021-07-02 06:51:10|2036.72|2028.02|2036.13|2027.43|2036.72|2028.02|2035.92|2027.22|24
1625208680000|2021-07-02 06:51:20|2035.79|2027.09|2035.82|2027.12|2035.85|2027.15|2035.31|2026.61|22
1625208690000|2021-07-02 06:51:30|2035.8|2027.1|2036.76|2028.06|2036.88|2028.18|2035.8|2027.1|27
1625208700000|2021-07-02 06:51:40|2036.91|2028.21|2036.25|2027.55|2036.99|2028.29|2036.01|2027.31|21
1625208710000|2021-07-02 06:51:50|2036.21|2027.51|2036.61|2027.91|2036.86|2028.16|2036.21|2027.51|22
1625208720000|2021-07-02 06:52:00|2036.74|2028.04|2036.24|2027.54|2036.78|2028.08|2035.81|2027.11|24
1625208730000|2021-07-02 06:52:10|2036.67|2027.97|2037.65|2028.95|2037.77|2029.07|2036.26|2027.56|26
1625208740000|2021-07-02 06:52:20|2037.7|2029|2037.84|2029.14|2037.85|2029.15|2037.03|2028.33|16
1625208750000|2021-07-02 06:52:30|2037.91|2029.21|2037.83|2029.13|2037.99|2029.29|2037.53|2028.83|20
1625208760000|2021-07-02 06:52:40|2037.84|2029.14|2038.67|2029.97|2038.79|2030.09|2037.59|2028.89|25
1625208770000|2021-07-02 06:52:50|2038.62|2029.92|2038.6|2029.9|2038.76|2030.06|2038.45|2029.75|21
1625208780000|2021-07-02 06:53:00|2038.55|2029.85|2038.78|2030.08|2038.78|2030.08|2038.55|2029.85|17
1625208790000|2021-07-02 06:53:10|2038.76|2030.06|2039.24|2030.54|2039.54|2030.84|2038.6|2029.9|19
1625208800000|2021-07-02 06:53:20|2039.15|2030.45|2039.46|2030.76|2039.56|2030.86|2039.15|2030.45|21
1625208810000|2021-07-02 06:53:30|2039.42|2030.72|2039.17|2030.47|2039.53|2030.83|2038.93|2030.23|24
1625208820000|2021-07-02 06:53:40|2039.07|2030.37|2038.32|2029.62|2039.2|2030.5|2038.32|2029.62|20
1625208830000|2021-07-02 06:53:50|2038.34|2029.64|2038.64|2029.94|2038.65|2029.95|2038.27|2029.57|16
1625208840000|2021-07-02 06:54:00|2038.69|2029.99|2038.98|2030.28|2038.98|2030.28|2038.57|2029.87|14
1625208850000|2021-07-02 06:54:10|2039|2030.3|2039.53|2030.83|2039.63|2030.93|2039|2030.3|19
1625208860000|2021-07-02 06:54:20|2039.56|2030.86|2040.02|2031.32|2040.17|2031.47|2039.56|2030.86|25
1625208870000|2021-07-02 06:54:30|2040.04|2031.34|2040.23|2031.53|2040.23|2031.53|2039.99|2031.29|13
1625208880000|2021-07-02 06:54:40|2040.22|2031.52|2040.16|2031.46|2040.24|2031.54|2039.77|2031.07|19
1625208890000|2021-07-02 06:54:50|2040.24|2031.54|2039.17|2030.47|2040.25|2031.55|2039.14|2030.44|21
1625208900000|2021-07-02 06:55:00|2039.2|2030.5|2039.51|2030.81|2039.51|2030.81|2039.15|2030.45|27
1625208910000|2021-07-02 06:55:10|2039.48|2030.78|2038.98|2030.28|2039.49|2030.79|2038.92|2030.22|13
1625208920000|2021-07-02 06:55:20|2038.94|2030.24|2038.09|2029.39|2038.94|2030.24|2038.09|2029.39|19
1625208930000|2021-07-02 06:55:30|2038.11|2029.41|2037.97|2029.27|2038.11|2029.41|2037.66|2028.96|16
1625208940000|2021-07-02 06:55:40|2038.14|2029.44|2038.17|2029.47|2038.3|2029.6|2037.8|2029.1|22
1625208950000|2021-07-02 06:55:50|2038.09|2029.39|2038.11|2029.41|2038.18|2029.48|2037.97|2029.27|23
1625208960000|2021-07-02 06:56:00|2038.07|2029.37|2040.2|2031.5|2040.29|2031.59|2037.9|2029.2|27
1625208970000|2021-07-02 06:56:10|2040.21|2031.51|2040.32|2031.62|2040.35|2031.65|2039.77|2031.07|24
1625208980000|2021-07-02 06:56:20|2040.49|2031.79|2040.46|2031.76|2040.64|2031.94|2040.18|2031.48|18
1625208990000|2021-07-02 06:56:30|2040.52|2031.82|2040.31|2031.61|2040.52|2031.82|2039.96|2031.26|24
1625209000000|2021-07-02 06:56:40|2040.26|2031.56|2040.66|2031.96|2040.66|2031.96|2040.01|2031.31|21
1625209010000|2021-07-02 06:56:50|2040.65|2031.95|2040.72|2032.02|2040.82|2032.12|2040.4|2031.7|23
1625209020000|2021-07-02 06:57:00|2040.71|2032.01|2040.3|2031.6|2040.71|2032.01|2039.97|2031.27|25
1625209030000|2021-07-02 06:57:10|2040.28|2031.58|2040.42|2031.72|2040.67|2031.97|2040.21|2031.51|27
1625209040000|2021-07-02 06:57:20|2040.4|2031.7|2039.85|2031.15|2040.4|2031.7|2039.43|2030.73|27
1625209050000|2021-07-02 06:57:30|2040.22|2031.52|2039.77|2031.07|2040.54|2031.84|2039.76|2031.06|24
1625209060000|2021-07-02 06:57:40|2039.76|2031.06|2039.77|2031.07|2039.96|2031.26|2039.4|2030.7|22
1625209070000|2021-07-02 06:57:50|2039.75|2031.05|2039.96|2031.26|2040.17|2031.47|2039.67|2030.97|25
1625209080000|2021-07-02 06:58:00|2039.94|2031.24|2040.5|2031.8|2040.64|2031.94|2039.94|2031.24|26
1625209090000|2021-07-02 06:58:10|2040.61|2031.91|2040.05|2031.35|2040.73|2032.03|2040.03|2031.33|21
1625209100000|2021-07-02 06:58:20|2040.01|2031.31|2039.57|2030.87|2040.02|2031.32|2038.95|2030.25|23
1625209110000|2021-07-02 06:58:30|2039.55|2030.85|2039.59|2030.89|2039.82|2031.12|2039.55|2030.85|22
1625209120000|2021-07-02 06:58:40|2039.55|2030.85|2039.41|2030.71|2039.86|2031.16|2039.27|2030.57|25
1625209130000|2021-07-02 06:58:50|2039.38|2030.68|2039.37|2030.67|2039.48|2030.78|2039.16|2030.46|20
1625209140000|2021-07-02 06:59:00|2039.4|2030.7|2038.32|2029.62|2039.4|2030.7|2038.27|2029.57|21
1625209150000|2021-07-02 06:59:10|2038.45|2029.75|2037.93|2029.23|2038.97|2030.27|2037.93|2029.23|26
1625209160000|2021-07-02 06:59:20|2038.23|2029.53|2038.16|2029.46|2038.23|2029.53|2037.78|2029.08|21
1625209170000|2021-07-02 06:59:30|2038.12|2029.42|2037.8|2029.1|2038.12|2029.42|2037.76|2029.06|26
1625209180000|2021-07-02 06:59:40|2037.91|2029.21|2039.33|2030.63|2039.33|2030.63|2037.91|2029.21|19
1625209190000|2021-07-02 06:59:50|2039.29|2030.59|2038.48|2029.78|2039.35|2030.65|2038.48|2029.78|24
1625209200000|2021-07-02 07:00:00|2038.42|2029.72|2038.8|2030.1|2039.33|2030.63|2038.42|2029.72|21
1625209210000|2021-07-02 07:00:10|2038.77|2030.07|2037.55|2028.85|2038.9|2030.2|2037.55|2028.85|26
1625209220000|2021-07-02 07:00:20|2037.44|2028.74|2036.45|2027.75|2037.56|2028.86|2036.45|2027.75|22
1625209230000|2021-07-02 07:00:30|2036.43|2027.73|2035.56|2026.86|2036.54|2027.84|2035.56|2026.86|11
1625209240000|2021-07-02 07:00:40|2035.12|2026.42|2034.65|2025.95|2035.65|2026.95|2034.65|2025.95|26
1625209250000|2021-07-02 07:00:50|2034.96|2026.26|2033.63|2024.93|2035.53|2026.83|2033.63|2024.93|26
1625209260000|2021-07-02 07:01:00|2033.62|2024.92|2036.41|2027.71|2036.5|2027.8|2033.57|2024.87|27
1625209270000|2021-07-02 07:01:10|2036.36|2027.66|2037.37|2028.67|2037.37|2028.67|2036.33|2027.63|22
1625209280000|2021-07-02 07:01:20|2037.55|2028.85|2038.32|2029.62|2038.32|2029.62|2037.5|2028.8|19
1625209290000|2021-07-02 07:01:30|2038.34|2029.64|2039.25|2030.55|2039.32|2030.62|2038.34|2029.64|25
1625209300000|2021-07-02 07:01:40|2039.14|2030.44|2040.79|2032.09|2040.81|2032.11|2039.14|2030.44|20
1625209310000|2021-07-02 07:01:50|2040.83|2032.13|2040.58|2031.88|2040.83|2032.13|2040.29|2031.59|17
1625209320000|2021-07-02 07:02:00|2040.29|2031.59|2040.63|2031.93|2041.56|2032.86|2040.29|2031.59|17
1625209330000|2021-07-02 07:02:10|2041.4|2032.7|2043.75|2035.05|2043.8|2035.1|2040.87|2032.17|29
1625209340000|2021-07-02 07:02:20|2043.85|2035.15|2043.16|2034.46|2044.01|2035.31|2042.98|2034.28|26
1625209350000|2021-07-02 07:02:30|2043.13|2034.43|2041.98|2033.28|2043.14|2034.44|2041.78|2033.08|27
1625209360000|2021-07-02 07:02:40|2042.03|2033.33|2041.82|2033.12|2042.14|2033.44|2041.74|2033.04|26
1625209370000|2021-07-02 07:02:50|2041.76|2033.06|2043.22|2034.52|2043.22|2034.52|2041.75|2033.05|23
1625209380000|2021-07-02 07:03:00|2043.34|2034.64|2043.32|2034.62|2043.69|2034.99|2043.23|2034.53|23
1625209390000|2021-07-02 07:03:10|2043.29|2034.59|2044.11|2035.41|2044.11|2035.41|2043.16|2034.46|19
1625209400000|2021-07-02 07:03:20|2044.09|2035.39|2043.83|2035.13|2044.09|2035.39|2043.41|2034.71|20
1625209410000|2021-07-02 07:03:30|2043.68|2034.98|2043.72|2035.02|2043.82|2035.12|2043.47|2034.77|25
1625209420000|2021-07-02 07:03:40|2043.77|2035.07|2044.69|2035.99|2044.69|2035.99|2043.62|2034.92|25
1625209430000|2021-07-02 07:03:50|2044.74|2036.04|2046.63|2037.93|2046.69|2037.99|2044.58|2035.88|25
1625209440000|2021-07-02 07:04:00|2046.61|2037.91|2046.75|2038.05|2047.18|2038.48|2046.47|2037.77|28
1625209450000|2021-07-02 07:04:10|2046.74|2038.04|2046.51|2037.81|2046.78|2038.08|2045.8|2037.1|26
1625209460000|2021-07-02 07:04:20|2046.64|2037.94|2046.14|2037.44|2046.67|2037.97|2046.14|2037.44|22
1625209470000|2021-07-02 07:04:30|2046.16|2037.46|2046.45|2037.75|2046.5|2037.8|2046.16|2037.46|27
1625209480000|2021-07-02 07:04:40|2046.5|2037.8|2046.42|2037.72|2046.6|2037.9|2046.4|2037.7|22
1625209490000|2021-07-02 07:04:50|2046.41|2037.71|2046.19|2037.49|2046.71|2038.01|2045.98|2037.28|23
1625209500000|2021-07-02 07:05:00|2046.18|2037.48|2045.03|2036.33|2046.18|2037.48|2044.87|2036.17|18
1625209510000|2021-07-02 07:05:10|2045.17|2036.47|2044.93|2036.23|2045.17|2036.47|2044.89|2036.19|18
1625209520000|2021-07-02 07:05:20|2044.9|2036.2|2044.6|2035.9|2044.91|2036.21|2044.46|2035.76|17
1625209530000|2021-07-02 07:05:30|2044.57|2035.87|2044.41|2035.71|2045.22|2036.52|2044.41|2035.71|21
1625209540000|2021-07-02 07:05:40|2044.39|2035.69|2044.31|2035.61|2044.7|2036|2044.3|2035.6|21
1625209550000|2021-07-02 07:05:50|2044.3|2035.6|2044.54|2035.84|2044.62|2035.92|2044.3|2035.6|20
1625209560000|2021-07-02 07:06:00|2044.56|2035.86|2046.33|2037.63|2046.5|2037.8|2044.56|2035.86|19
1625209570000|2021-07-02 07:06:10|2046.35|2037.65|2046.87|2038.17|2046.87|2038.17|2046.17|2037.47|21
1625209580000|2021-07-02 07:06:20|2046.76|2038.06|2045.61|2036.91|2046.87|2038.17|2045.61|2036.91|19
1625209590000|2021-07-02 07:06:30|2045.7|2037|2045.52|2036.82|2045.72|2037.02|2045.52|2036.82|24
1625209600000|2021-07-02 07:06:40|2045.48|2036.78|2045.46|2036.76|2045.74|2037.04|2045.37|2036.67|25
1625209610000|2021-07-02 07:06:50|2045.57|2036.87|2045.18|2036.48|2045.58|2036.88|2045.16|2036.46|20
1625209620000|2021-07-02 07:07:00|2045.09|2036.39|2045.11|2036.41|2045.22|2036.52|2044.76|2036.06|19
1625209630000|2021-07-02 07:07:10|2044.99|2036.29|2045.27|2036.57|2045.85|2037.15|2044.96|2036.26|26
1625209640000|2021-07-02 07:07:20|2045.17|2036.47|2044.79|2036.09|2045.28|2036.58|2044.79|2036.09|18
1625209650000|2021-07-02 07:07:30|2044.8|2036.1|2045.29|2036.59|2045.5|2036.8|2044.8|2036.1|21
1625209660000|2021-07-02 07:07:40|2045.22|2036.52|2045.23|2036.53|2045.47|2036.77|2044.91|2036.21|23
1625209670000|2021-07-02 07:07:50|2045.31|2036.61|2044.99|2036.29|2045.31|2036.61|2044.95|2036.25|22
1625209680000|2021-07-02 07:08:00|2045.04|2036.34|2045.92|2037.22|2046.04|2037.34|2045.04|2036.34|19
1625209690000|2021-07-02 07:08:10|2045.9|2037.2|2045.18|2036.48|2045.9|2037.2|2045.1|2036.4|24
1625209700000|2021-07-02 07:08:20|2045.2|2036.5|2044.74|2036.04|2045.2|2036.5|2044.72|2036.02|13
1625209710000|2021-07-02 07:08:30|2044.78|2036.08|2045.2|2036.5|2045.2|2036.5|2044.66|2035.96|22
1625209720000|2021-07-02 07:08:40|2045.08|2036.38|2044.66|2035.96|2045.08|2036.38|2044.63|2035.93|21
1625209730000|2021-07-02 07:08:50|2044.67|2035.97|2044.64|2035.94|2044.69|2035.99|2044.6|2035.9|15
1625209740000|2021-07-02 07:09:00|2044.65|2035.95|2044.64|2035.94|2044.67|2035.97|2044.58|2035.88|18
1625209750000|2021-07-02 07:09:10|2044.63|2035.93|2044.67|2035.97|2044.7|2036|2044.58|2035.88|13
1625209760000|2021-07-02 07:09:20|2044.64|2035.94|2044.74|2036.04|2044.86|2036.16|2044.64|2035.94|22
1625209770000|2021-07-02 07:09:30|2044.73|2036.03|2044.84|2036.14|2045.24|2036.54|2044.65|2035.95|22
1625209780000|2021-07-02 07:09:40|2044.83|2036.13|2044.96|2036.26|2045.14|2036.44|2044.8|2036.1|22
1625209790000|2021-07-02 07:09:50|2044.79|2036.09|2044.81|2036.11|2044.88|2036.18|2044.73|2036.03|14
1625209800000|2021-07-02 07:10:00|2044.75|2036.05|2044.26|2035.56|2044.75|2036.05|2044.21|2035.51|15
1625209810000|2021-07-02 07:10:10|2044.25|2035.55|2043.69|2034.99|2044.43|2035.73|2043.69|2034.99|19
1625209820000|2021-07-02 07:10:20|2043.65|2034.95|2043.72|2035.02|2043.97|2035.27|2043.62|2034.92|25
1625209830000|2021-07-02 07:10:30|2043.75|2035.05|2043.28|2034.58|2043.81|2035.11|2043.28|2034.58|19
1625209840000|2021-07-02 07:10:40|2043.23|2034.53|2043.82|2035.12|2043.82|2035.12|2043.23|2034.53|18
1625209850000|2021-07-02 07:10:50|2043.86|2035.16|2043.4|2034.7|2043.87|2035.17|2043.24|2034.54|22
1625209860000|2021-07-02 07:11:00|2043.39|2034.69|2043.5|2034.8|2043.68|2034.98|2043.33|2034.63|20
1625209870000|2021-07-02 07:11:10|2043.54|2034.84|2043.48|2034.78|2043.76|2035.06|2043.37|2034.67|27
1625209880000|2021-07-02 07:11:20|2043.52|2034.82|2043.45|2034.75|2043.55|2034.85|2043.38|2034.68|25
1625209890000|2021-07-02 07:11:30|2043.38|2034.68|2043.37|2034.67|2043.67|2034.97|2043.37|2034.67|22
1625209900000|2021-07-02 07:11:40|2043.38|2034.68|2043.48|2034.78|2043.73|2035.03|2043.37|2034.67|24
1625209910000|2021-07-02 07:11:50|2043.49|2034.79|2043.23|2034.53|2043.71|2035.01|2043.23|2034.53|20
1625209920000|2021-07-02 07:12:00|2043.14|2034.44|2042.63|2033.93|2043.14|2034.44|2042.57|2033.87|29
1625209930000|2021-07-02 07:12:10|2042.57|2033.87|2042.43|2033.73|2042.57|2033.87|2042.32|2033.62|23
1625209940000|2021-07-02 07:12:20|2042.42|2033.72|2042.11|2033.41|2042.49|2033.79|2042.07|2033.37|22
1625209950000|2021-07-02 07:12:30|2041.93|2033.23|2042.01|2033.31|2042.04|2033.34|2041.93|2033.23|11
1625209960000|2021-07-02 07:12:40|2041.98|2033.28|2041.99|2033.29|2042.1|2033.4|2041.98|2033.28|10
1625209970000|2021-07-02 07:12:50|2042|2033.3|2041.57|2032.87|2042.02|2033.32|2041.57|2032.87|10
1625209980000|2021-07-02 07:13:00|2041.63|2032.93|2041.98|2033.28|2041.98|2033.28|2041.63|2032.93|4
1625209990000|2021-07-02 07:13:10|2042.34|2033.64|2042.86|2034.16|2042.86|2034.16|2042.07|2033.37|23
1625210000000|2021-07-02 07:13:20|2042.97|2034.27|2042.94|2034.24|2043.08|2034.38|2042.93|2034.23|17
1625210010000|2021-07-02 07:13:30|2042.93|2034.23|2044.2|2035.5|2044.37|2035.67|2042.9|2034.2|22
1625210020000|2021-07-02 07:13:40|2044.11|2035.41|2044.09|2035.39|2044.46|2035.76|2043.9|2035.2|21
1625210030000|2021-07-02 07:13:50|2044.1|2035.4|2044.73|2036.03|2044.73|2036.03|2044.1|2035.4|13
1625210040000|2021-07-02 07:14:00|2044.43|2035.73|2044.75|2036.05|2044.9|2036.2|2044.25|2035.55|24
1625210050000|2021-07-02 07:14:10|2044.79|2036.09|2044.85|2036.15|2045.01|2036.31|2044.6|2035.9|25
1625210060000|2021-07-02 07:14:20|2044.92|2036.22|2044.81|2036.11|2044.96|2036.26|2044.58|2035.88|22
1625210070000|2021-07-02 07:14:30|2044.98|2036.28|2044.73|2036.03|2045.04|2036.34|2044.52|2035.82|23
1625210080000|2021-07-02 07:14:40|2044.76|2036.06|2044.84|2036.14|2045.07|2036.37|2044.66|2035.96|23
1625210090000|2021-07-02 07:14:50|2044.73|2036.03|2044.79|2036.09|2045|2036.3|2044.71|2036.01|18
1625210100000|2021-07-02 07:15:00|2044.82|2036.12|2045.19|2036.49|2045.26|2036.56|2044.81|2036.11|12
1625210110000|2021-07-02 07:15:10|2045.22|2036.52|2045.37|2036.67|2045.37|2036.67|2045.13|2036.43|14
1625210120000|2021-07-02 07:15:20|2045.4|2036.7|2048.9|2040.2|2049.09|2040.39|2045.4|2036.7|26
1625210130000|2021-07-02 07:15:30|2048.69|2039.99|2048.79|2040.09|2048.88|2040.18|2048.03|2039.33|27
1625210140000|2021-07-02 07:15:40|2048.57|2039.87|2048.58|2039.88|2048.8|2040.1|2048.32|2039.62|25
1625210150000|2021-07-02 07:15:50|2048.34|2039.64|2047.84|2039.14|2048.34|2039.64|2047.8|2039.1|23
1625210160000|2021-07-02 07:16:00|2048.19|2039.49|2049.43|2040.73|2049.57|2040.87|2048.11|2039.41|26
1625210170000|2021-07-02 07:16:10|2049.42|2040.72|2048.71|2040.01|2049.55|2040.85|2048.71|2040.01|25
1625210180000|2021-07-02 07:16:20|2048.74|2040.04|2049.15|2040.45|2049.15|2040.45|2048.41|2039.71|22
1625210190000|2021-07-02 07:16:30|2049.16|2040.46|2050.9|2042.2|2051.91|2043.21|2049.16|2040.46|23
1625210200000|2021-07-02 07:16:40|2050.95|2042.25|2049.95|2041.25|2050.98|2042.28|2049.95|2041.25|25
1625210210000|2021-07-02 07:16:50|2050.01|2041.31|2050.21|2041.51|2050.44|2041.74|2049.9|2041.2|28
1625210220000|2021-07-02 07:17:00|2050.23|2041.53|2050.71|2042.01|2050.73|2042.03|2050.21|2041.51|27
1625210230000|2021-07-02 07:17:10|2050.7|2042|2051.58|2042.88|2051.64|2042.94|2050.51|2041.81|20
1625210240000|2021-07-02 07:17:20|2051.57|2042.87|2051.82|2043.12|2051.82|2043.12|2051.57|2042.87|15
1625210250000|2021-07-02 07:17:30|2051.77|2043.07|2051.83|2043.13|2051.93|2043.23|2051.66|2042.96|14
1625210260000|2021-07-02 07:17:40|2051.79|2043.09|2051.15|2042.45|2051.8|2043.1|2051.05|2042.35|17
1625210270000|2021-07-02 07:17:50|2051.16|2042.46|2051.77|2043.07|2051.77|2043.07|2051.15|2042.45|16
1625210280000|2021-07-02 07:18:00|2051.69|2042.99|2051.07|2042.37|2051.69|2042.99|2051.06|2042.36|21
1625210290000|2021-07-02 07:18:10|2051.05|2042.35|2051.5|2042.8|2051.56|2042.86|2051.02|2042.32|23
1625210300000|2021-07-02 07:18:20|2051.53|2042.83|2051.62|2042.92|2051.63|2042.93|2051.42|2042.72|17
1625210310000|2021-07-02 07:18:30|2051.61|2042.91|2051.42|2042.72|2051.61|2042.91|2051.42|2042.72|15
1625210320000|2021-07-02 07:18:40|2051.43|2042.73|2051.58|2042.88|2051.65|2042.95|2051.43|2042.73|14
1625210330000|2021-07-02 07:18:50|2051.61|2042.91|2051.7|2043|2051.72|2043.02|2051.61|2042.91|18
1625210340000|2021-07-02 07:19:00|2051.73|2043.03|2052.31|2043.61|2052.39|2043.69|2051.62|2042.92|20
1625210350000|2021-07-02 07:19:10|2052.07|2043.37|2051.95|2043.25|2052.18|2043.48|2051.93|2043.23|11
1625210360000|2021-07-02 07:19:20|2051.92|2043.22|2051.83|2043.13|2051.92|2043.22|2051.76|2043.06|9
1625210370000|2021-07-02 07:19:30|2051.79|2043.09|2051.71|2043.01|2051.82|2043.12|2051.71|2043.01|4
1625210380000|2021-07-02 07:19:40|2051.75|2043.05|2052.14|2043.44|2052.14|2043.44|2051.61|2042.91|11
1625210390000|2021-07-02 07:19:50|2052.36|2043.66|2051.99|2043.29|2052.52|2043.82|2051.92|2043.22|16
1625210400000|2021-07-02 07:20:00|2052.04|2043.34|2052.24|2043.54|2052.3|2043.6|2052.04|2043.34|19
1625210410000|2021-07-02 07:20:10|2052.25|2043.55|2052.09|2043.39|2052.27|2043.57|2052.08|2043.38|17
1625210420000|2021-07-02 07:20:20|2052.12|2043.42|2052.95|2044.25|2053.04|2044.34|2052.12|2043.42|16
1625210430000|2021-07-02 07:20:30|2052.69|2043.99|2052.51|2043.81|2052.77|2044.07|2052.51|2043.81|22
1625210440000|2021-07-02 07:20:40|2052.25|2043.55|2052.36|2043.66|2052.59|2043.89|2052.13|2043.43|22
1625210450000|2021-07-02 07:20:50|2052.35|2043.65|2052.28|2043.58|2052.35|2043.65|2052.13|2043.43|14
1625210460000|2021-07-02 07:21:00|2052.25|2043.55|2052.35|2043.65|2052.35|2043.65|2052.25|2043.55|7
1625210470000|2021-07-02 07:21:10|2052.3|2043.6|2052.33|2043.63|2052.35|2043.65|2052.28|2043.58|13
1625210480000|2021-07-02 07:21:20|2052.25|2043.55|2052.37|2043.67|2052.47|2043.77|2052.18|2043.48|16
1625210490000|2021-07-02 07:21:30|2052.41|2043.71|2052.42|2043.72|2052.55|2043.85|2052.39|2043.69|8
1625210500000|2021-07-02 07:21:40|2052.41|2043.71|2050.86|2042.16|2052.41|2043.71|2050.86|2042.16|17
1625210510000|2021-07-02 07:21:50|2050.85|2042.15|2050.61|2041.91|2050.85|2042.15|2050.15|2041.45|19
1625210520000|2021-07-02 07:22:00|2050.69|2041.99|2050.26|2041.56|2050.89|2042.19|2050.26|2041.56|14
1625210530000|2021-07-02 07:22:10|2050.39|2041.69|2049.59|2040.89|2050.39|2041.69|2049.59|2040.89|25
1625210540000|2021-07-02 07:22:20|2049.33|2040.63|2048.46|2039.76|2049.33|2040.63|2048.46|2039.76|26
1625210550000|2021-07-02 07:22:30|2048.61|2039.91|2049.4|2040.7|2049.65|2040.95|2048.61|2039.91|28
1625210560000|2021-07-02 07:22:40|2049.22|2040.52|2049.29|2040.59|2049.43|2040.73|2049|2040.3|25
1625210570000|2021-07-02 07:22:50|2049.04|2040.34|2049.01|2040.31|2049.21|2040.51|2048.99|2040.29|16
1625210580000|2021-07-02 07:23:00|2048.99|2040.29|2049.46|2040.76|2049.46|2040.76|2048.98|2040.28|14
1625210590000|2021-07-02 07:23:10|2049.49|2040.79|2050.57|2041.87|2050.57|2041.87|2049.49|2040.79|19
1625210600000|2021-07-02 07:23:20|2050.52|2041.82|2050.09|2041.39|2050.66|2041.96|2050.04|2041.34|18
1625210610000|2021-07-02 07:23:30|2050.08|2041.38|2050.15|2041.45|2050.35|2041.65|2050.02|2041.32|16
1625210620000|2021-07-02 07:23:40|2050.01|2041.31|2049.93|2041.23|2050.5|2041.8|2049.79|2041.09|22
1625210630000|2021-07-02 07:23:50|2049.95|2041.25|2050.05|2041.35|2050.07|2041.37|2049.85|2041.15|13
1625210640000|2021-07-02 07:24:00|2049.97|2041.27|2050.03|2041.33|2050.11|2041.41|2049.92|2041.22|23
1625210650000|2021-07-02 07:24:10|2050.04|2041.34|2050.03|2041.33|2050.1|2041.4|2050.02|2041.32|16
1625210660000|2021-07-02 07:24:20|2050|2041.3|2049.09|2040.39|2050|2041.3|2049.01|2040.31|21
1625210670000|2021-07-02 07:24:30|2049.3|2040.6|2049.58|2040.88|2049.72|2041.02|2049.12|2040.42|21
1625210680000|2021-07-02 07:24:40|2049.63|2040.93|2049.23|2040.53|2049.63|2040.93|2049.23|2040.53|24
1625210690000|2021-07-02 07:24:50|2049.28|2040.58|2049.44|2040.74|2049.44|2040.74|2049.23|2040.53|19
1625210700000|2021-07-02 07:25:00|2049.38|2040.68|2050.33|2041.63|2050.51|2041.81|2049.36|2040.66|21
1625210710000|2021-07-02 07:25:10|2050.32|2041.62|2050.77|2042.07|2050.77|2042.07|2050.2|2041.5|22
1625210720000|2021-07-02 07:25:20|2050.74|2042.04|2051.32|2042.62|2051.32|2042.62|2050.71|2042.01|18
1625210730000|2021-07-02 07:25:30|2051.34|2042.64|2051.11|2042.41|2051.35|2042.65|2050.9|2042.2|20
1625210740000|2021-07-02 07:25:40|2051.07|2042.37|2050.93|2042.23|2051.11|2042.41|2050.93|2042.23|17
1625210750000|2021-07-02 07:25:50|2050.95|2042.25|2050.84|2042.14|2050.95|2042.25|2050.57|2041.87|16
1625210760000|2021-07-02 07:26:00|2050.81|2042.11|2051.67|2042.97|2051.68|2042.98|2050.81|2042.11|23
1625210770000|2021-07-02 07:26:10|2051.63|2042.93|2051.95|2043.25|2051.95|2043.25|2051.45|2042.75|21
1625210780000|2021-07-02 07:26:20|2051.94|2043.24|2052.11|2043.41|2052.11|2043.41|2051.8|2043.1|27
1625210790000|2021-07-02 07:26:30|2052.1|2043.4|2052.57|2043.87|2052.74|2044.04|2052.04|2043.34|25
1625210800000|2021-07-02 07:26:40|2052.59|2043.89|2052.47|2043.77|2052.66|2043.96|2052.44|2043.74|17
1625210810000|2021-07-02 07:26:50|2052.59|2043.89|2052.07|2043.37|2052.6|2043.9|2052.07|2043.37|11
1625210820000|2021-07-02 07:27:00|2052.12|2043.42|2052.79|2044.09|2052.79|2044.09|2052.1|2043.4|19
1625210830000|2021-07-02 07:27:10|2052.78|2044.08|2052.7|2044|2052.8|2044.1|2052.6|2043.9|17
1625210840000|2021-07-02 07:27:20|2052.71|2044.01|2054.21|2045.51|2054.21|2045.51|2052.63|2043.93|21
1625210850000|2021-07-02 07:27:30|2054.18|2045.48|2054.02|2045.32|2054.21|2045.51|2053.71|2045.01|25
1625210860000|2021-07-02 07:27:40|2054.01|2045.31|2054.34|2045.64|2054.56|2045.86|2053.85|2045.15|23
1625210870000|2021-07-02 07:27:50|2054.46|2045.76|2054.65|2045.95|2054.89|2046.19|2053.68|2044.98|24
1625210880000|2021-07-02 07:28:00|2054.6|2045.9|2053.41|2044.71|2054.6|2045.9|2053.26|2044.56|28
1625210890000|2021-07-02 07:28:10|2053.48|2044.78|2053.08|2044.38|2053.71|2045.01|2053.05|2044.35|27
1625210900000|2021-07-02 07:28:20|2053.17|2044.47|2054.02|2045.32|2054.28|2045.58|2053.17|2044.47|27
1625210910000|2021-07-02 07:28:30|2054.01|2045.31|2054.18|2045.48|2054.21|2045.51|2053.85|2045.15|22
1625210920000|2021-07-02 07:28:40|2054.2|2045.5|2054.94|2046.24|2054.94|2046.24|2054.18|2045.48|21
1625210930000|2021-07-02 07:28:50|2054.91|2046.21|2054.15|2045.45|2054.91|2046.21|2054.15|2045.45|18
1625210940000|2021-07-02 07:29:00|2054.13|2045.43|2054.42|2045.72|2054.42|2045.72|2054.13|2045.43|19
1625210950000|2021-07-02 07:29:10|2054.38|2045.68|2054.3|2045.6|2054.5|2045.8|2054.3|2045.6|18
1625210960000|2021-07-02 07:29:20|2054.27|2045.57|2054.21|2045.51|2054.35|2045.65|2053.85|2045.15|26
1625210970000|2021-07-02 07:29:30|2054.2|2045.5|2053.45|2044.75|2054.2|2045.5|2053.45|2044.75|25
1625210980000|2021-07-02 07:29:40|2053.52|2044.82|2053.02|2044.32|2053.66|2044.96|2053.02|2044.32|18
1625210990000|2021-07-02 07:29:50|2053.01|2044.31|2053.43|2044.73|2053.63|2044.93|2053.01|2044.31|23
1625211000000|2021-07-02 07:30:00|2053.44|2044.74|2054.32|2045.62|2054.33|2045.63|2053.44|2044.74|26
1625211010000|2021-07-02 07:30:10|2054.2|2045.5|2053.62|2044.92|2054.2|2045.5|2053.58|2044.88|25
1625211020000|2021-07-02 07:30:20|2053.64|2044.94|2053.77|2045.07|2053.79|2045.09|2053.59|2044.89|13
1625211030000|2021-07-02 07:30:30|2053.66|2044.96|2053.16|2044.46|2053.69|2044.99|2053.12|2044.42|16
1625211040000|2021-07-02 07:30:40|2053.21|2044.51|2052.47|2043.77|2053.23|2044.53|2052.47|2043.77|21
1625211050000|2021-07-02 07:30:50|2052.45|2043.75|2052.03|2043.33|2052.45|2043.75|2051.98|2043.28|21
1625211060000|2021-07-02 07:31:00|2052.11|2043.41|2051.78|2043.08|2052.11|2043.41|2051.78|2043.08|14
1625211070000|2021-07-02 07:31:10|2051.79|2043.09|2052.66|2043.96|2053.02|2044.32|2051.5|2042.8|24
1625211080000|2021-07-02 07:31:20|2052.64|2043.94|2052.03|2043.33|2052.64|2043.94|2051.94|2043.24|21
1625211090000|2021-07-02 07:31:30|2052.05|2043.35|2051.93|2043.23|2052.11|2043.41|2051.93|2043.23|19
1625211100000|2021-07-02 07:31:40|2051.89|2043.19|2051.72|2043.02|2051.89|2043.19|2051.71|2043.01|12
1625211110000|2021-07-02 07:31:50|2051.65|2042.95|2051.31|2042.61|2051.65|2042.95|2051.24|2042.54|12
1625211120000|2021-07-02 07:32:00|2051.29|2042.59|2051.19|2042.49|2051.29|2042.59|2051.19|2042.49|5
1625211130000|2021-07-02 07:32:10|2051.18|2042.48|2051.11|2042.41|2051.19|2042.49|2051.08|2042.38|8
1625211140000|2021-07-02 07:32:20|2051.16|2042.46|2050.78|2042.08|2051.18|2042.48|2050.78|2042.08|16
1625211150000|2021-07-02 07:32:30|2050.77|2042.07|2050.58|2041.88|2051|2042.3|2050.58|2041.88|20
1625211160000|2021-07-02 07:32:40|2050.8|2042.1|2050.31|2041.61|2050.8|2042.1|2050.31|2041.61|22
1625211170000|2021-07-02 07:32:50|2050.38|2041.68|2050.3|2041.6|2050.39|2041.69|2050.15|2041.45|15
1625211180000|2021-07-02 07:33:00|2050.15|2041.45|2049.84|2041.14|2050.15|2041.45|2049.69|2040.99|18
1625211190000|2021-07-02 07:33:10|2049.83|2041.13|2049.78|2041.08|2049.83|2041.13|2049.71|2041.01|12
1625211200000|2021-07-02 07:33:20|2049.73|2041.03|2049.53|2040.83|2049.73|2041.03|2049.53|2040.83|16
1625211210000|2021-07-02 07:33:30|2049.51|2040.81|2049.48|2040.78|2049.53|2040.83|2049.39|2040.69|12
1625211220000|2021-07-02 07:33:40|2049.49|2040.79|2050.71|2042.01|2050.71|2042.01|2049.46|2040.76|20
1625211230000|2021-07-02 07:33:50|2050.73|2042.03|2051.34|2042.64|2051.71|2043.01|2050.61|2041.91|23
1625211240000|2021-07-02 07:34:00|2051.31|2042.61|2051.18|2042.48|2051.31|2042.61|2050.75|2042.05|16
1625211250000|2021-07-02 07:34:10|2051.21|2042.51|2051.5|2042.8|2051.56|2042.86|2051.21|2042.51|24
1625211260000|2021-07-02 07:34:20|2051.55|2042.85|2050.56|2041.86|2051.64|2042.94|2050.56|2041.86|20
1625211270000|2021-07-02 07:34:30|2050.47|2041.77|2050.21|2041.51|2050.47|2041.77|2050.21|2041.51|22
1625211280000|2021-07-02 07:34:40|2050.2|2041.5|2049.86|2041.16|2050.25|2041.55|2049.79|2041.09|19
1625211290000|2021-07-02 07:34:50|2049.92|2041.22|2050.92|2042.22|2051.27|2042.57|2049.92|2041.22|23
1625211300000|2021-07-02 07:35:00|2050.81|2042.11|2051.25|2042.55|2051.25|2042.55|2050.81|2042.11|24
1625211310000|2021-07-02 07:35:10|2051.31|2042.61|2051.01|2042.31|2051.47|2042.77|2050.73|2042.03|23
1625211320000|2021-07-02 07:35:20|2051.04|2042.34|2051.09|2042.39|2051.14|2042.44|2050.63|2041.93|28
1625211330000|2021-07-02 07:35:30|2051.1|2042.4|2051.34|2042.64|2051.34|2042.64|2051|2042.3|20
1625211340000|2021-07-02 07:35:40|2051.39|2042.69|2051.29|2042.59|2051.44|2042.74|2051.26|2042.56|17
1625211350000|2021-07-02 07:35:50|2051.3|2042.6|2051.55|2042.85|2051.66|2042.96|2051.3|2042.6|13
1625211360000|2021-07-02 07:36:00|2051.56|2042.86|2051.42|2042.72|2051.58|2042.88|2051.4|2042.7|14
1625211370000|2021-07-02 07:36:10|2051.46|2042.76|2051.55|2042.85|2051.67|2042.97|2051.46|2042.76|12
1625211380000|2021-07-02 07:36:20|2051.54|2042.84|2050.93|2042.23|2051.58|2042.88|2050.9|2042.2|23
1625211390000|2021-07-02 07:36:30|2050.78|2042.08|2050.65|2041.95|2050.82|2042.12|2050.64|2041.94|21
1625211400000|2021-07-02 07:36:40|2050.76|2042.06|2050.77|2042.07|2050.9|2042.2|2050.67|2041.97|22
1625211410000|2021-07-02 07:36:50|2050.72|2042.02|2050.73|2042.03|2050.75|2042.05|2050.67|2041.97|20
1625211420000|2021-07-02 07:37:00|2050.74|2042.04|2050.72|2042.02|2050.86|2042.16|2050.71|2042.01|20
1625211430000|2021-07-02 07:37:10|2050.74|2042.04|2050.38|2041.68|2050.74|2042.04|2050.19|2041.49|22
1625211440000|2021-07-02 07:37:20|2050.35|2041.65|2050.45|2041.75|2050.5|2041.8|2050.35|2041.65|14
1625211450000|2021-07-02 07:37:30|2050.47|2041.77|2050.13|2041.43|2050.47|2041.77|2050.12|2041.42|14
1625211460000|2021-07-02 07:37:40|2050.07|2041.37|2050.42|2041.72|2050.48|2041.78|2050.07|2041.37|15
1625211470000|2021-07-02 07:37:50|2050.43|2041.73|2050.34|2041.64|2050.48|2041.78|2050.34|2041.64|15
1625211480000|2021-07-02 07:38:00|2050.27|2041.57|2050.64|2041.94|2050.65|2041.95|2050.27|2041.57|17
1625211490000|2021-07-02 07:38:10|2050.63|2041.93|2050.78|2042.08|2050.83|2042.13|2050.58|2041.88|20
1625211500000|2021-07-02 07:38:20|2050.77|2042.07|2050.7|2042|2050.88|2042.18|2050.61|2041.91|14
1625211510000|2021-07-02 07:38:30|2050.72|2042.02|2051.02|2042.32|2051.38|2042.68|2050.62|2041.92|26
1625211520000|2021-07-02 07:38:40|2051|2042.3|2049.84|2041.14|2051.05|2042.35|2049.84|2041.14|25
1625211530000|2021-07-02 07:38:50|2049.66|2040.96|2048.33|2039.63|2049.66|2040.96|2048.07|2039.37|23
1625211540000|2021-07-02 07:39:00|2048.36|2039.66|2049.98|2041.28|2050.01|2041.31|2048.31|2039.61|25
1625211550000|2021-07-02 07:39:10|2049.97|2041.27|2049.42|2040.72|2049.97|2041.27|2049.27|2040.57|23
1625211560000|2021-07-02 07:39:20|2049.49|2040.79|2048.87|2040.17|2049.55|2040.85|2048.87|2040.17|13
1625211570000|2021-07-02 07:39:30|2048.86|2040.16|2048.82|2040.12|2048.89|2040.19|2048.81|2040.11|6
1625211580000|2021-07-02 07:39:40|2048.8|2040.1|2048.76|2040.06|2048.87|2040.17|2048.76|2040.06|11
1625211590000|2021-07-02 07:39:50|2048.74|2040.04|2049.53|2040.83|2049.54|2040.84|2048.74|2040.04|18
1625211600000|2021-07-02 07:40:00|2049.52|2040.82|2049.61|2040.91|2049.61|2040.91|2049.24|2040.54|17
1625211610000|2021-07-02 07:40:10|2049.59|2040.89|2049.91|2041.21|2049.95|2041.25|2049.35|2040.65|23
1625211620000|2021-07-02 07:40:20|2049.9|2041.2|2050.64|2041.94|2050.64|2041.94|2049.84|2041.14|19
1625211630000|2021-07-02 07:40:30|2050.63|2041.93|2050.9|2042.2|2051.14|2042.44|2050.51|2041.81|24
1625211640000|2021-07-02 07:40:40|2050.94|2042.24|2050.77|2042.07|2051|2042.3|2050.61|2041.91|26
1625211650000|2021-07-02 07:40:50|2050.62|2041.92|2051.13|2042.43|2051.13|2042.43|2050.47|2041.77|21
1625211660000|2021-07-02 07:41:00|2051.16|2042.46|2052.33|2043.63|2052.35|2043.65|2051.14|2042.44|22
1625211670000|2021-07-02 07:41:10|2052.35|2043.65|2052.49|2043.79|2052.55|2043.85|2052.28|2043.58|18
1625211680000|2021-07-02 07:41:20|2052.5|2043.8|2052.61|2043.91|2052.71|2044.01|2052.46|2043.76|18
1625211690000|2021-07-02 07:41:30|2052.65|2043.95|2052.08|2043.38|2052.74|2044.04|2051.98|2043.28|28
1625211700000|2021-07-02 07:41:40|2052.32|2043.62|2052.09|2043.39|2052.65|2043.95|2052.09|2043.39|15
1625211710000|2021-07-02 07:41:50|2052.14|2043.44|2052.19|2043.49|2052.36|2043.66|2052.06|2043.36|22
1625211720000|2021-07-02 07:42:00|2052.24|2043.54|2052.36|2043.66|2052.47|2043.77|2052.23|2043.53|24
1625211730000|2021-07-02 07:42:10|2052.39|2043.69|2052.6|2043.9|2052.68|2043.98|2052.38|2043.68|21
1625211740000|2021-07-02 07:42:20|2052.63|2043.93|2052.76|2044.06|2052.76|2044.06|2052.42|2043.72|26
1625211750000|2021-07-02 07:42:30|2052.77|2044.07|2053.47|2044.77|2053.47|2044.77|2052.65|2043.95|25
1625211760000|2021-07-02 07:42:40|2053.46|2044.76|2053.29|2044.59|2053.48|2044.78|2053.19|2044.49|19
1625211770000|2021-07-02 07:42:50|2053.33|2044.63|2053.39|2044.69|2053.43|2044.73|2053.3|2044.6|15
1625211780000|2021-07-02 07:43:00|2053.4|2044.7|2053.48|2044.78|2053.49|2044.79|2053.4|2044.7|8
1625211790000|2021-07-02 07:43:10|2053.51|2044.81|2053.51|2044.81|2053.51|2044.81|2053.46|2044.76|3
1625211800000|2021-07-02 07:43:20|2053.53|2044.83|2053.5|2044.8|2054.27|2045.57|2053.5|2044.8|15
1625211810000|2021-07-02 07:43:30|2053.46|2044.76|2054.33|2045.63|2054.38|2045.68|2053.46|2044.76|21
1625211820000|2021-07-02 07:43:40|2054.39|2045.69|2054.76|2046.06|2054.76|2046.06|2054.31|2045.61|15
1625211830000|2021-07-02 07:43:50|2054.8|2046.1|2054.67|2045.97|2055.48|2046.78|2054.57|2045.87|22
1625211840000|2021-07-02 07:44:00|2054.65|2045.95|2054.64|2045.94|2054.68|2045.98|2054.27|2045.57|25
1625211850000|2021-07-02 07:44:10|2054.61|2045.91|2054.68|2045.98|2054.93|2046.23|2054.61|2045.91|24
1625211860000|2021-07-02 07:44:20|2054.69|2045.99|2054.9|2046.2|2054.9|2046.2|2054.67|2045.97|21
1625211870000|2021-07-02 07:44:30|2054.94|2046.24|2054.85|2046.15|2054.94|2046.24|2054.7|2046|21
1625211880000|2021-07-02 07:44:40|2054.86|2046.16|2055.12|2046.42|2055.34|2046.64|2054.86|2046.16|19
1625211890000|2021-07-02 07:44:50|2055.11|2046.41|2055.19|2046.49|2055.35|2046.65|2055.11|2046.41|19
1625211900000|2021-07-02 07:45:00|2055.18|2046.48|2056.8|2048.1|2056.82|2048.12|2055.18|2046.48|18
1625211910000|2021-07-02 07:45:10|2056.85|2048.15|2058.36|2049.66|2058.51|2049.81|2056.85|2048.15|19
1625211920000|2021-07-02 07:45:20|2058.17|2049.47|2060.59|2051.89|2060.59|2051.89|2058.17|2049.47|23
1625211930000|2021-07-02 07:45:30|2060.43|2051.73|2060.12|2051.42|2060.68|2051.98|2059.38|2050.68|24
1625211940000|2021-07-02 07:45:40|2060.08|2051.38|2066.13|2057.43|2066.95|2058.25|2060.08|2051.38|28
1625211950000|2021-07-02 07:45:50|2066.96|2058.26|2068.51|2059.81|2068.51|2059.81|2065.25|2056.55|28
1625211960000|2021-07-02 07:46:00|2068.38|2059.68|2065.8|2057.1|2068.38|2059.68|2065.73|2057.03|28
1625211970000|2021-07-02 07:46:10|2065.79|2057.09|2066.85|2058.15|2066.85|2058.15|2065.28|2056.58|26
1625211980000|2021-07-02 07:46:20|2066.97|2058.27|2067.61|2058.91|2067.78|2059.08|2066.97|2058.27|28
1625211990000|2021-07-02 07:46:30|2067.72|2059.02|2066.94|2058.24|2068.12|2059.42|2066.88|2058.18|26
1625212000000|2021-07-02 07:46:40|2066.93|2058.23|2066.26|2057.56|2066.93|2058.23|2066.21|2057.51|24
1625212010000|2021-07-02 07:46:50|2065.86|2057.16|2065.03|2056.33|2065.86|2057.16|2064.6|2055.9|26
1625212020000|2021-07-02 07:47:00|2065|2056.3|2064.76|2056.06|2065.08|2056.38|2064.56|2055.86|24
1625212030000|2021-07-02 07:47:10|2064.91|2056.21|2065.48|2056.78|2066.32|2057.62|2064.2|2055.5|23
1625212040000|2021-07-02 07:47:20|2065.55|2056.85|2065.68|2056.98|2065.78|2057.08|2064.96|2056.26|23
1625212050000|2021-07-02 07:47:30|2065.74|2057.04|2064.76|2056.06|2065.76|2057.06|2064.73|2056.03|26
1625212060000|2021-07-02 07:47:40|2064.96|2056.26|2063.54|2054.84|2064.96|2056.26|2063.54|2054.84|26
1625212070000|2021-07-02 07:47:50|2063.57|2054.87|2063.36|2054.66|2063.62|2054.92|2062.95|2054.25|23
1625212080000|2021-07-02 07:48:00|2063.37|2054.67|2063.28|2054.58|2063.45|2054.75|2063.24|2054.54|24
1625212090000|2021-07-02 07:48:10|2063.29|2054.59|2063.97|2055.27|2064.74|2056.04|2063.27|2054.57|24
1625212100000|2021-07-02 07:48:20|2063.98|2055.28|2064.65|2055.95|2064.65|2055.95|2063.49|2054.79|26
1625212110000|2021-07-02 07:48:30|2064.54|2055.84|2063.35|2054.65|2064.54|2055.84|2063.26|2054.56|23
1625212120000|2021-07-02 07:48:40|2063.38|2054.68|2063.51|2054.81|2063.6|2054.9|2063.18|2054.48|27
1625212130000|2021-07-02 07:48:50|2063.53|2054.83|2063.85|2055.15|2064.21|2055.51|2063.45|2054.75|25
1625212140000|2021-07-02 07:49:00|2063.66|2054.96|2063.68|2054.98|2063.79|2055.09|2063.21|2054.51|26
1625212150000|2021-07-02 07:49:10|2063.66|2054.96|2063.82|2055.12|2064.19|2055.49|2063.65|2054.95|26
1625212160000|2021-07-02 07:49:20|2063.86|2055.16|2063.91|2055.21|2063.98|2055.28|2063.66|2054.96|14
1625212170000|2021-07-02 07:49:30|2063.9|2055.2|2063.84|2055.14|2064|2055.3|2063.71|2055.01|18
1625212180000|2021-07-02 07:49:40|2063.89|2055.19|2063.03|2054.33|2063.89|2055.19|2063.03|2054.33|22
1625212190000|2021-07-02 07:49:50|2063.02|2054.32|2063.88|2055.18|2063.88|2055.18|2062.17|2053.47|26
1625212200000|2021-07-02 07:50:00|2063.9|2055.2|2063.66|2054.96|2063.9|2055.2|2063.56|2054.86|19
1625212210000|2021-07-02 07:50:10|2063.63|2054.93|2063.99|2055.29|2063.99|2055.29|2063.07|2054.37|25
1625212220000|2021-07-02 07:50:20|2064|2055.3|2063.76|2055.06|2064.19|2055.49|2063.76|2055.06|23
1625212230000|2021-07-02 07:50:30|2063.74|2055.04|2064.79|2056.09|2064.79|2056.09|2063.67|2054.97|27
1625212240000|2021-07-02 07:50:40|2064.78|2056.08|2064.9|2056.2|2064.9|2056.2|2064.69|2055.99|20
1625212250000|2021-07-02 07:50:50|2064.91|2056.21|2065.62|2056.92|2065.64|2056.94|2064.91|2056.21|16
1625212260000|2021-07-02 07:51:00|2065.69|2056.99|2067.08|2058.38|2067.37|2058.67|2065.6|2056.9|26
1625212270000|2021-07-02 07:51:10|2067.06|2058.36|2066.9|2058.2|2067.06|2058.36|2066.59|2057.89|23
1625212280000|2021-07-02 07:51:20|2066.82|2058.12|2065.66|2056.96|2066.82|2058.12|2065.3|2056.6|25
1625212290000|2021-07-02 07:51:30|2065.63|2056.93|2068.25|2059.55|2068.25|2059.55|2065.63|2056.93|25
1625212300000|2021-07-02 07:51:40|2068.32|2059.62|2068.59|2059.89|2068.86|2060.16|2068.1|2059.4|27
1625212310000|2021-07-02 07:51:50|2068.58|2059.88|2068.8|2060.1|2068.8|2060.1|2068.32|2059.62|26
1625212320000|2021-07-02 07:52:00|2068.84|2060.14|2067.05|2058.35|2068.84|2060.14|2067.05|2058.35|25
1625212330000|2021-07-02 07:52:10|2067.11|2058.41|2067.16|2058.46|2067.17|2058.47|2065.86|2057.16|22
1625212340000|2021-07-02 07:52:20|2067.03|2058.33|2066.75|2058.05|2067.55|2058.85|2066.28|2057.58|21
1625212350000|2021-07-02 07:52:30|2066.72|2058.02|2066.73|2058.03|2066.94|2058.24|2066.55|2057.85|25
1625212360000|2021-07-02 07:52:40|2066.72|2058.02|2066.57|2057.87|2066.85|2058.15|2066.31|2057.61|25
1625212370000|2021-07-02 07:52:50|2066.67|2057.97|2065.8|2057.1|2067.29|2058.59|2065.27|2056.57|25
1625212380000|2021-07-02 07:53:00|2065.75|2057.05|2065.85|2057.15|2066.01|2057.31|2065.75|2057.05|23
1625212390000|2021-07-02 07:53:10|2065.83|2057.13|2066.61|2057.91|2066.85|2058.15|2065.79|2057.09|27
1625212400000|2021-07-02 07:53:20|2066.63|2057.93|2066.13|2057.43|2066.77|2058.07|2066.06|2057.36|20
1625212410000|2021-07-02 07:53:30|2066.11|2057.41|2067.42|2058.72|2067.42|2058.72|2066.11|2057.41|26
1625212420000|2021-07-02 07:53:40|2067.46|2058.76|2068.06|2059.36|2068.16|2059.46|2067.27|2058.57|26
1625212430000|2021-07-02 07:53:50|2067.93|2059.23|2068.7|2060|2068.7|2060|2067.84|2059.14|27
1625212440000|2021-07-02 07:54:00|2068.67|2059.97|2070.61|2061.91|2070.61|2061.91|2068.63|2059.93|20
1625212450000|2021-07-02 07:54:10|2070.6|2061.9|2073.29|2064.59|2073.41|2064.71|2070.42|2061.72|25
1625212460000|2021-07-02 07:54:20|2073.25|2064.55|2072.6|2063.9|2073.34|2064.64|2072.6|2063.9|17
1625212470000|2021-07-02 07:54:30|2071.94|2063.24|2071.19|2062.49|2071.94|2063.24|2071.17|2062.47|19
1625212480000|2021-07-02 07:54:40|2071.29|2062.59|2071.57|2062.87|2071.57|2062.87|2070.82|2062.12|24
1625212490000|2021-07-02 07:54:50|2071.61|2062.91|2071.48|2062.78|2072.1|2063.4|2071.48|2062.78|24
1625212500000|2021-07-02 07:55:00|2071.59|2062.89|2073.05|2064.35|2073.77|2065.07|2071.55|2062.85|29
1625212510000|2021-07-02 07:55:10|2072.99|2064.29|2072.57|2063.87|2073|2064.3|2071.22|2062.52|29
1625212520000|2021-07-02 07:55:20|2072.66|2063.96|2071.28|2062.58|2072.66|2063.96|2071.28|2062.58|23
1625212530000|2021-07-02 07:55:30|2071.34|2062.64|2071.34|2062.64|2071.57|2062.87|2071.34|2062.64|22
1625212540000|2021-07-02 07:55:40|2071.33|2062.63|2072.12|2063.42|2072.12|2063.42|2071.33|2062.63|19
1625212550000|2021-07-02 07:55:50|2071.93|2063.23|2071.19|2062.49|2071.93|2063.23|2071.15|2062.45|26
1625212560000|2021-07-02 07:56:00|2071.17|2062.47|2071.2|2062.5|2071.69|2062.99|2071.1|2062.4|19
1625212570000|2021-07-02 07:56:10|2071.17|2062.47|2071.5|2062.8|2071.54|2062.84|2071.17|2062.47|18
1625212580000|2021-07-02 07:56:20|2071.49|2062.79|2071.03|2062.33|2071.54|2062.84|2071.02|2062.32|17
1625212590000|2021-07-02 07:56:30|2071.02|2062.32|2070.64|2061.94|2071.1|2062.4|2070.56|2061.86|26
1625212600000|2021-07-02 07:56:40|2070.67|2061.97|2070.31|2061.61|2070.68|2061.98|2070.17|2061.47|28
1625212610000|2021-07-02 07:56:50|2070.38|2061.68|2070.7|2062|2071.04|2062.34|2070.26|2061.56|25
1625212620000|2021-07-02 07:57:00|2070.75|2062.05|2069.85|2061.15|2070.75|2062.05|2069.85|2061.15|25
1625212630000|2021-07-02 07:57:10|2069.84|2061.14|2069.72|2061.02|2069.84|2061.14|2068.99|2060.29|24
1625212640000|2021-07-02 07:57:20|2069.61|2060.91|2069.93|2061.23|2070.07|2061.37|2069.13|2060.43|29
1625212650000|2021-07-02 07:57:30|2069.92|2061.22|2069.04|2060.34|2069.92|2061.22|2069.04|2060.34|27
1625212660000|2021-07-02 07:57:40|2069|2060.3|2069.36|2060.66|2069.46|2060.76|2068.57|2059.87|25
1625212670000|2021-07-02 07:57:50|2069.42|2060.72|2068.11|2059.41|2069.44|2060.74|2068.11|2059.41|27
1625212680000|2021-07-02 07:58:00|2067.71|2059.01|2067.25|2058.55|2067.72|2059.02|2067.02|2058.32|22
1625212690000|2021-07-02 07:58:10|2067.26|2058.56|2066.38|2057.68|2067.26|2058.56|2066.37|2057.67|18
1625212700000|2021-07-02 07:58:20|2066.41|2057.71|2065.8|2057.1|2067.09|2058.39|2065.8|2057.1|27
1625212710000|2021-07-02 07:58:30|2065.73|2057.03|2065.42|2056.72|2065.73|2057.03|2065.39|2056.69|13
1625212720000|2021-07-02 07:58:40|2065.47|2056.77|2066.04|2057.34|2066.59|2057.89|2065.42|2056.72|25
1625212730000|2021-07-02 07:58:50|2066.03|2057.33|2065.68|2056.98|2066.09|2057.39|2065.54|2056.84|22
1625212740000|2021-07-02 07:59:00|2066.17|2057.47|2066.29|2057.59|2066.37|2057.67|2065.95|2057.25|25
1625212750000|2021-07-02 07:59:10|2066.34|2057.64|2065.98|2057.28|2066.45|2057.75|2065.98|2057.28|24
1625212760000|2021-07-02 07:59:20|2065.9|2057.2|2068.02|2059.32|2068.02|2059.32|2065.9|2057.2|22
1625212770000|2021-07-02 07:59:30|2068.01|2059.31|2066.66|2057.96|2068.01|2059.31|2066.63|2057.93|23
1625212780000|2021-07-02 07:59:40|2066.62|2057.92|2064.76|2056.06|2066.63|2057.93|2064.76|2056.06|18
1625212790000|2021-07-02 07:59:50|2064.73|2056.03|2065.78|2057.08|2066.73|2058.03|2064.69|2055.99|22
1625212800000|2021-07-02 08:00:00|2065.85|2057.15|2065.64|2056.94|2066.09|2057.39|2065.45|2056.75|26
1625212810000|2021-07-02 08:00:10|2065.65|2056.95|2063.9|2055.2|2065.65|2056.95|2063.9|2055.2|18
1625212820000|2021-07-02 08:00:20|2064.04|2055.34|2064.06|2055.36|2064.21|2055.51|2063.61|2054.91|26
1625212830000|2021-07-02 08:00:30|2064.04|2055.34|2065.09|2056.39|2065.09|2056.39|2064.01|2055.31|27
1625212840000|2021-07-02 08:00:40|2065.1|2056.4|2064.37|2055.67|2065.23|2056.53|2064.23|2055.53|28
1625212850000|2021-07-02 08:00:50|2064.32|2055.62|2064.28|2055.58|2064.46|2055.76|2064.05|2055.35|27
1625212860000|2021-07-02 08:01:00|2064.36|2055.66|2064.27|2055.57|2064.38|2055.68|2064.18|2055.48|24
1625212870000|2021-07-02 08:01:10|2064.22|2055.52|2064.1|2055.4|2064.35|2055.65|2064.1|2055.4|20
1625212880000|2021-07-02 08:01:20|2063.93|2055.23|2062.79|2054.09|2063.93|2055.23|2062.79|2054.09|22
1625212890000|2021-07-02 08:01:30|2062.75|2054.05|2062.22|2053.52|2062.96|2054.26|2062.22|2053.52|20
1625212900000|2021-07-02 08:01:40|2062.2|2053.5|2061.76|2053.06|2062.64|2053.94|2061.25|2052.55|28
1625212910000|2021-07-02 08:01:50|2061.77|2053.07|2060.04|2051.34|2061.77|2053.07|2059.97|2051.27|25
1625212920000|2021-07-02 08:02:00|2060.05|2051.35|2060.82|2052.12|2061.31|2052.61|2060.05|2051.35|18
1625212930000|2021-07-02 08:02:10|2060.88|2052.18|2062.93|2054.23|2063.11|2054.41|2060.6|2051.9|21
1625212940000|2021-07-02 08:02:20|2062.76|2054.06|2064.36|2055.66|2064.36|2055.66|2062.58|2053.88|24
1625212950000|2021-07-02 08:02:30|2064.18|2055.48|2065.56|2056.86|2065.56|2056.86|2064.18|2055.48|24
1625212960000|2021-07-02 08:02:40|2065.51|2056.81|2063.84|2055.14|2066.06|2057.36|2063.84|2055.14|18
1625212970000|2021-07-02 08:02:50|2063.78|2055.08|2063.06|2054.36|2064.18|2055.48|2062.16|2053.46|27
1625212980000|2021-07-02 08:03:00|2063.08|2054.38|2064.45|2055.75|2064.45|2055.75|2063.01|2054.31|24
1625212990000|2021-07-02 08:03:10|2064.47|2055.77|2063.44|2054.74|2065.06|2056.36|2063.44|2054.74|26
1625213000000|2021-07-02 08:03:20|2062.52|2053.82|2063.62|2054.92|2063.62|2054.92|2061.97|2053.27|22
1625213010000|2021-07-02 08:03:30|2063.63|2054.93|2064.26|2055.56|2064.45|2055.75|2063.63|2054.93|18
1625213020000|2021-07-02 08:03:40|2064.25|2055.55|2063.95|2055.25|2064.52|2055.82|2063.95|2055.25|14
1625213030000|2021-07-02 08:03:50|2063.31|2054.61|2061.62|2052.92|2063.47|2054.77|2061.46|2052.76|26
1625213040000|2021-07-02 08:04:00|2061.75|2053.05|2060.73|2052.03|2061.88|2053.18|2060.54|2051.84|25
1625213050000|2021-07-02 08:04:10|2060.76|2052.06|2061.21|2052.51|2062.38|2053.68|2060.76|2052.06|25
1625213060000|2021-07-02 08:04:20|2061.23|2052.53|2061.17|2052.47|2063.85|2055.15|2061.17|2052.47|26
1625213070000|2021-07-02 08:04:30|2061.35|2052.65|2062.61|2053.91|2062.65|2053.95|2061.31|2052.61|23
1625213080000|2021-07-02 08:04:40|2062.63|2053.93|2062.16|2053.46|2063.28|2054.58|2062.08|2053.38|24
1625213090000|2021-07-02 08:04:50|2062.18|2053.48|2063.13|2054.43|2063.14|2054.44|2062.18|2053.48|20
1625213100000|2021-07-02 08:05:00|2063.08|2054.38|2063.67|2054.97|2063.78|2055.08|2062.95|2054.25|23
1625213110000|2021-07-02 08:05:10|2063.73|2055.03|2061.72|2053.02|2063.73|2055.03|2061.72|2053.02|19
1625213120000|2021-07-02 08:05:20|2061.69|2052.99|2062.89|2054.19|2062.89|2054.19|2061.47|2052.77|22
1625213130000|2021-07-02 08:05:30|2062.68|2053.98|2062.77|2054.07|2062.92|2054.22|2062.68|2053.98|13
1625213140000|2021-07-02 08:05:40|2062.73|2054.03|2062.56|2053.86|2062.99|2054.29|2062.56|2053.86|20
1625213150000|2021-07-02 08:05:50|2062.45|2053.75|2062.19|2053.49|2062.58|2053.88|2062.19|2053.49|19
1625213160000|2021-07-02 08:06:00|2062.03|2053.33|2063.45|2054.75|2063.56|2054.86|2062.03|2053.33|21
1625213170000|2021-07-02 08:06:10|2063.44|2054.74|2064.06|2055.36|2064.15|2055.45|2063.31|2054.61|23
1625213180000|2021-07-02 08:06:20|2063.97|2055.27|2062.51|2053.81|2064.08|2055.38|2062.51|2053.81|26
1625213190000|2021-07-02 08:06:30|2062.44|2053.74|2062.02|2053.32|2062.48|2053.78|2062.01|2053.31|22
1625213200000|2021-07-02 08:06:40|2061.91|2053.21|2061.74|2053.04|2061.93|2053.23|2061.37|2052.67|22
1625213210000|2021-07-02 08:06:50|2061.51|2052.81|2062.46|2053.76|2062.83|2054.13|2061.51|2052.81|26
1625213220000|2021-07-02 08:07:00|2062.41|2053.71|2063.14|2054.44|2063.14|2054.44|2061.78|2053.08|22
1625213230000|2021-07-02 08:07:10|2063.17|2054.47|2063.1|2054.4|2063.35|2054.65|2063.06|2054.36|18
1625213240000|2021-07-02 08:07:20|2063.11|2054.41|2061.8|2053.1|2063.13|2054.43|2061.5|2052.8|22
1625213250000|2021-07-02 08:07:30|2061.81|2053.11|2061.84|2053.14|2062.08|2053.38|2061.76|2053.06|21
1625213260000|2021-07-02 08:07:40|2061.83|2053.13|2061.47|2052.77|2061.83|2053.13|2061.41|2052.71|24
1625213270000|2021-07-02 08:07:50|2061.45|2052.75|2061.03|2052.33|2061.49|2052.79|2061.01|2052.31|20
1625213280000|2021-07-02 08:08:00|2061.06|2052.36|2062.27|2053.57|2063.05|2054.35|2061.04|2052.34|24
1625213290000|2021-07-02 08:08:10|2061.95|2053.25|2062.08|2053.38|2062.55|2053.85|2061.44|2052.74|24
1625213300000|2021-07-02 08:08:20|2062.03|2053.33|2063|2054.3|2063|2054.3|2061.35|2052.65|22
1625213310000|2021-07-02 08:08:30|2062.97|2054.27|2062.06|2053.36|2062.97|2054.27|2062.03|2053.33|24
1625213320000|2021-07-02 08:08:40|2062.1|2053.4|2061.97|2053.27|2062.1|2053.4|2061.88|2053.18|23
1625213330000|2021-07-02 08:08:50|2061.92|2053.22|2061.81|2053.11|2062.09|2053.39|2061.81|2053.11|24
1625213340000|2021-07-02 08:09:00|2061.34|2052.64|2062.71|2054.01|2062.74|2054.04|2060.94|2052.24|26
1625213350000|2021-07-02 08:09:10|2062.64|2053.94|2062.13|2053.43|2062.64|2053.94|2062.08|2053.38|18
1625213360000|2021-07-02 08:09:20|2062.12|2053.42|2062.3|2053.6|2062.48|2053.78|2062.03|2053.33|20
1625213370000|2021-07-02 08:09:30|2062.28|2053.58|2062.09|2053.39|2062.58|2053.88|2062.09|2053.39|17
1625213380000|2021-07-02 08:09:40|2062.12|2053.42|2063.18|2054.48|2064.39|2055.69|2061.65|2052.95|24
1625213390000|2021-07-02 08:09:50|2063.29|2054.59|2064.07|2055.37|2064.15|2055.45|2063.11|2054.41|23
1625213400000|2021-07-02 08:10:00|2064.05|2055.35|2064.7|2056|2064.7|2056|2063.79|2055.09|24
1625213410000|2021-07-02 08:10:10|2064.92|2056.22|2065.68|2056.98|2065.68|2056.98|2064.7|2056|24
1625213420000|2021-07-02 08:10:20|2065.5|2056.8|2065.88|2057.18|2065.93|2057.23|2065.5|2056.8|19
1625213430000|2021-07-02 08:10:30|2065.9|2057.2|2065.81|2057.11|2066.12|2057.42|2065.56|2056.86|19
1625213440000|2021-07-02 08:10:40|2065.92|2057.22|2065.54|2056.84|2065.94|2057.24|2065.22|2056.52|25
1625213450000|2021-07-02 08:10:50|2065.35|2056.65|2065.4|2056.7|2066.09|2057.39|2065.05|2056.35|23
1625213460000|2021-07-02 08:11:00|2065.41|2056.71|2066.12|2057.42|2066.28|2057.58|2065.41|2056.71|25
1625213470000|2021-07-02 08:11:10|2066.11|2057.41|2067.17|2058.47|2067.17|2058.47|2066.11|2057.41|20
1625213480000|2021-07-02 08:11:20|2066.98|2058.28|2066.96|2058.26|2067.05|2058.35|2066.65|2057.95|23
1625213490000|2021-07-02 08:11:30|2066.76|2058.06|2072|2063.3|2072|2063.3|2065.74|2057.04|28
1625213500000|2021-07-02 08:11:40|2072.92|2064.22|2072.77|2064.07|2074.57|2065.87|2072.55|2063.85|27
1625213510000|2021-07-02 08:11:50|2073.21|2064.51|2074.74|2066.04|2075.07|2066.37|2073.21|2064.51|25
1625213520000|2021-07-02 08:12:00|2074.72|2066.02|2075.44|2066.74|2075.99|2067.29|2074.39|2065.69|27
1625213530000|2021-07-02 08:12:10|2075.73|2067.03|2075.54|2066.84|2076.26|2067.56|2075.27|2066.57|22
1625213540000|2021-07-02 08:12:20|2075.91|2067.21|2074.35|2065.65|2075.97|2067.27|2074.31|2065.61|20
1625213550000|2021-07-02 08:12:30|2074.36|2065.66|2073.97|2065.27|2074.65|2065.95|2073.97|2065.27|21
1625213560000|2021-07-02 08:12:40|2074.02|2065.32|2079.01|2070.31|2079.01|2070.31|2073.04|2064.34|26
1625213570000|2021-07-02 08:12:50|2078.96|2070.26|2078.71|2070.01|2078.96|2070.26|2077.2|2068.5|28
1625213580000|2021-07-02 08:13:00|2078.45|2069.75|2077.21|2068.51|2079.71|2071.01|2076.74|2068.04|28
1625213590000|2021-07-02 08:13:10|2077.12|2068.42|2081.87|2073.17|2082.1|2073.4|2076.9|2068.2|27
1625213600000|2021-07-02 08:13:20|2081.96|2073.26|2078.77|2070.07|2082.06|2073.36|2078.46|2069.76|26
1625213610000|2021-07-02 08:13:30|2078.52|2069.82|2078.71|2070.01|2078.85|2070.15|2077.99|2069.29|21
1625213620000|2021-07-02 08:13:40|2078.73|2070.03|2079.11|2070.41|2079.11|2070.41|2078.49|2069.79|20
1625213630000|2021-07-02 08:13:50|2079.06|2070.36|2077.79|2069.09|2079.06|2070.36|2077.79|2069.09|26
1625213640000|2021-07-02 08:14:00|2077.9|2069.2|2076.3|2067.6|2078.1|2069.4|2076.3|2067.6|21
1625213650000|2021-07-02 08:14:10|2076.31|2067.61|2077.76|2069.06|2077.76|2069.06|2076.31|2067.61|18
1625213660000|2021-07-02 08:14:20|2078.07|2069.37|2079.51|2070.81|2080.5|2071.8|2078.07|2069.37|27
1625213670000|2021-07-02 08:14:30|2079.43|2070.73|2080.53|2071.83|2080.8|2072.1|2079.36|2070.66|27
1625213680000|2021-07-02 08:14:40|2079.63|2070.93|2079.52|2070.82|2080.26|2071.56|2079.46|2070.76|24
1625213690000|2021-07-02 08:14:50|2079.41|2070.71|2079.23|2070.53|2079.64|2070.94|2079.09|2070.39|23
1625213700000|2021-07-02 08:15:00|2079.21|2070.51|2080.97|2072.27|2081.04|2072.34|2079.07|2070.37|23
1625213710000|2021-07-02 08:15:10|2081.15|2072.45|2083.25|2074.55|2083.25|2074.55|2079.03|2070.33|25
1625213720000|2021-07-02 08:15:20|2082.99|2074.29|2082.27|2073.57|2083.75|2075.05|2082.27|2073.57|28
1625213730000|2021-07-02 08:15:30|2082.16|2073.46|2081.97|2073.27|2082.16|2073.46|2080.92|2072.22|24
1625213740000|2021-07-02 08:15:40|2081.85|2073.15|2082.06|2073.36|2082.21|2073.51|2081.72|2073.02|15
1625213750000|2021-07-02 08:15:50|2082.11|2073.41|2081.49|2072.79|2082.66|2073.96|2081.49|2072.79|24
1625213760000|2021-07-02 08:16:00|2081.47|2072.77|2082.22|2073.52|2082.25|2073.55|2081.44|2072.74|26
1625213770000|2021-07-02 08:16:10|2082.25|2073.55|2082.74|2074.04|2082.82|2074.12|2082.25|2073.55|21
1625213780000|2021-07-02 08:16:20|2083.03|2074.33|2083.72|2075.02|2083.84|2075.14|2082.79|2074.09|25
1625213790000|2021-07-02 08:16:30|2083.57|2074.87|2083.99|2075.29|2084.16|2075.46|2083.33|2074.63|26
1625213800000|2021-07-02 08:16:40|2084.01|2075.31|2083.25|2074.55|2084.18|2075.48|2083.25|2074.55|23
1625213810000|2021-07-02 08:16:50|2083.2|2074.5|2083.45|2074.75|2083.5|2074.8|2082.81|2074.11|24
1625213820000|2021-07-02 08:17:00|2083.48|2074.78|2083.51|2074.81|2083.64|2074.94|2083.45|2074.75|15
1625213830000|2021-07-02 08:17:10|2083.38|2074.68|2082.21|2073.51|2083.38|2074.68|2082.07|2073.37|19
1625213840000|2021-07-02 08:17:20|2081.98|2073.28|2081.94|2073.24|2082.11|2073.41|2081.94|2073.24|11
1625213850000|2021-07-02 08:17:30|2081.95|2073.25|2082.53|2073.83|2083.3|2074.6|2081.95|2073.25|27
1625213860000|2021-07-02 08:17:40|2082.43|2073.73|2082.01|2073.31|2084.06|2075.36|2080.7|2072|23
1625213870000|2021-07-02 08:17:50|2081.67|2072.97|2081.97|2073.27|2082.13|2073.43|2081.67|2072.97|23
1625213880000|2021-07-02 08:18:00|2081.95|2073.25|2081.84|2073.14|2081.99|2073.29|2081.78|2073.08|19
1625213890000|2021-07-02 08:18:10|2081.89|2073.19|2081.76|2073.06|2081.93|2073.23|2081.49|2072.79|16
1625213900000|2021-07-02 08:18:20|2081.72|2073.02|2081.18|2072.48|2081.9|2073.2|2081.17|2072.47|9
1625213910000|2021-07-02 08:18:30|2081.08|2072.38|2081.9|2073.2|2081.9|2073.2|2081.08|2072.38|7
1625213920000|2021-07-02 08:18:40|2081.52|2072.82|2080.76|2072.06|2081.9|2073.2|2080.18|2071.48|14
1625213930000|2021-07-02 08:18:50|2079.71|2071.01|2080.06|2071.36|2082.67|2073.97|2079.71|2071.01|26
1625213940000|2021-07-02 08:19:00|2079.96|2071.26|2079.52|2070.82|2080.13|2071.43|2079.52|2070.82|24
1625213950000|2021-07-02 08:19:10|2079.44|2070.74|2079.38|2070.68|2079.49|2070.79|2079.34|2070.64|16
1625213960000|2021-07-02 08:19:20|2079.35|2070.65|2079.2|2070.5|2079.66|2070.96|2079.04|2070.34|22
1625213970000|2021-07-02 08:19:30|2079.18|2070.48|2079.2|2070.5|2079.39|2070.69|2079.1|2070.4|17
1625213980000|2021-07-02 08:19:40|2079.27|2070.57|2079.2|2070.5|2079.28|2070.58|2079.15|2070.45|12
1625213990000|2021-07-02 08:19:50|2079.19|2070.49|2080.78|2072.08|2080.78|2072.08|2079.17|2070.47|21
1625214000000|2021-07-02 08:20:00|2080.98|2072.28|2079.35|2070.65|2080.98|2072.28|2079.01|2070.31|27
1625214010000|2021-07-02 08:20:10|2079.36|2070.66|2079.24|2070.54|2079.65|2070.95|2079.06|2070.36|23
1625214020000|2021-07-02 08:20:20|2079.2|2070.5|2078.58|2069.88|2079.24|2070.54|2078.58|2069.88|12
1625214030000|2021-07-02 08:20:30|2078.27|2069.57|2078.06|2069.36|2078.47|2069.77|2077.94|2069.24|19
1625214040000|2021-07-02 08:20:40|2077.97|2069.27|2078.11|2069.41|2078.34|2069.64|2077.91|2069.21|21
1625214050000|2021-07-02 08:20:50|2078.12|2069.42|2077.57|2068.87|2078.16|2069.46|2077.57|2068.87|17
1625214060000|2021-07-02 08:21:00|2077.66|2068.96|2077.51|2068.81|2077.69|2068.99|2077.39|2068.69|18
1625214070000|2021-07-02 08:21:10|2077.43|2068.73|2076.7|2068|2077.5|2068.8|2076.7|2068|26
1625214080000|2021-07-02 08:21:20|2076.55|2067.85|2076.47|2067.77|2076.57|2067.87|2075.95|2067.25|26
1625214090000|2021-07-02 08:21:30|2076.43|2067.73|2076.18|2067.48|2076.7|2068|2076.15|2067.45|24
1625214100000|2021-07-02 08:21:40|2076.2|2067.5|2075.87|2067.17|2076.26|2067.56|2075.85|2067.15|21
1625214110000|2021-07-02 08:21:50|2075.89|2067.19|2075.89|2067.19|2075.95|2067.25|2075.58|2066.88|25
1625214120000|2021-07-02 08:22:00|2075.83|2067.13|2075.03|2066.33|2075.84|2067.14|2075.03|2066.33|26
1625214130000|2021-07-02 08:22:10|2074.98|2066.28|2075.96|2067.26|2075.96|2067.26|2074.56|2065.86|26
1625214140000|2021-07-02 08:22:20|2075.88|2067.18|2076.07|2067.37|2076.11|2067.41|2075.82|2067.12|20
1625214150000|2021-07-02 08:22:30|2076.13|2067.43|2075.43|2066.73|2076.13|2067.43|2075.03|2066.33|24
1625214160000|2021-07-02 08:22:40|2075.34|2066.64|2075.19|2066.49|2075.45|2066.75|2075.19|2066.49|21
1625214170000|2021-07-02 08:22:50|2075.08|2066.38|2074.88|2066.18|2075.34|2066.64|2074.88|2066.18|18
1625214180000|2021-07-02 08:23:00|2074.84|2066.14|2075|2066.3|2075.14|2066.44|2074.84|2066.14|12
1625214190000|2021-07-02 08:23:10|2074.99|2066.29|2075.66|2066.96|2075.67|2066.97|2074.94|2066.24|22
1625214200000|2021-07-02 08:23:20|2075.65|2066.95|2075.55|2066.85|2075.78|2067.08|2075.55|2066.85|20
1625214210000|2021-07-02 08:23:30|2075.59|2066.89|2076.05|2067.35|2076.05|2067.35|2075.57|2066.87|22
1625214220000|2021-07-02 08:23:40|2076.02|2067.32|2075.43|2066.73|2076.02|2067.32|2075.33|2066.63|18
1625214230000|2021-07-02 08:23:50|2075.45|2066.75|2074.45|2065.75|2075.45|2066.75|2074.38|2065.68|11
1625214240000|2021-07-02 08:24:00|2074.41|2065.71|2074.98|2066.28|2074.98|2066.28|2074.36|2065.66|25
1625214250000|2021-07-02 08:24:10|2074.97|2066.27|2074.83|2066.13|2074.97|2066.27|2074.83|2066.13|23
1625214260000|2021-07-02 08:24:20|2074.87|2066.17|2075.66|2066.96|2075.87|2067.17|2074.87|2066.17|22
1625214270000|2021-07-02 08:24:30|2075.68|2066.98|2075.68|2066.98|2075.83|2067.13|2075.57|2066.87|20
1625214280000|2021-07-02 08:24:40|2075.65|2066.95|2074.57|2065.87|2075.65|2066.95|2074.57|2065.87|22
1625214290000|2021-07-02 08:24:50|2074.6|2065.9|2074.51|2065.81|2074.65|2065.95|2074.41|2065.71|11
1625214300000|2021-07-02 08:25:00|2074.03|2065.33|2074.41|2065.71|2074.42|2065.72|2074.03|2065.33|18
1625214310000|2021-07-02 08:25:10|2074.42|2065.72|2074.06|2065.36|2074.48|2065.78|2073.93|2065.23|23
1625214320000|2021-07-02 08:25:20|2074.07|2065.37|2074.39|2065.69|2074.6|2065.9|2073.94|2065.24|21
1625214330000|2021-07-02 08:25:30|2074.32|2065.62|2074.15|2065.45|2074.4|2065.7|2074.08|2065.38|20
1625214340000|2021-07-02 08:25:40|2073.88|2065.18|2072.47|2063.77|2073.88|2065.18|2072.47|2063.77|26
1625214350000|2021-07-02 08:25:50|2072.62|2063.92|2072.17|2063.47|2073.12|2064.42|2071.98|2063.28|29
1625214360000|2021-07-02 08:26:00|2072.12|2063.42|2073.4|2064.7|2073.61|2064.91|2071.96|2063.26|28
1625214370000|2021-07-02 08:26:10|2073.53|2064.83|2073.48|2064.78|2073.71|2065.01|2073.42|2064.72|25
1625214380000|2021-07-02 08:26:20|2073.61|2064.91|2073.98|2065.28|2073.98|2065.28|2073.46|2064.76|23
1625214390000|2021-07-02 08:26:30|2074.1|2065.4|2074.28|2065.58|2074.28|2065.58|2073.81|2065.11|26
1625214400000|2021-07-02 08:26:40|2073.98|2065.28|2073.78|2065.08|2074.05|2065.35|2073.74|2065.04|25
1625214410000|2021-07-02 08:26:50|2073.79|2065.09|2074.15|2065.45|2074.15|2065.45|2073.73|2065.03|20
1625214420000|2021-07-02 08:27:00|2074.14|2065.44|2074.09|2065.39|2074.28|2065.58|2074.04|2065.34|27
1625214430000|2021-07-02 08:27:10|2074.02|2065.32|2071.92|2063.22|2074.02|2065.32|2071.92|2063.22|27
1625214440000|2021-07-02 08:27:20|2071.68|2062.98|2072.51|2063.81|2072.7|2064|2071.68|2062.98|27
1625214450000|2021-07-02 08:27:30|2072.55|2063.85|2072.07|2063.37|2072.69|2063.99|2072.06|2063.36|28
1625214460000|2021-07-02 08:27:40|2072.13|2063.43|2072.02|2063.32|2072.17|2063.47|2071.77|2063.07|18
1625214470000|2021-07-02 08:27:50|2072.1|2063.4|2071.62|2062.92|2072.1|2063.4|2070.86|2062.16|20
1625214480000|2021-07-02 08:28:00|2071.61|2062.91|2071.55|2062.85|2071.62|2062.92|2071.46|2062.76|22
1625214490000|2021-07-02 08:28:10|2071.56|2062.86|2070.32|2061.62|2071.57|2062.87|2070.32|2061.62|20
1625214500000|2021-07-02 08:28:20|2070.27|2061.57|2071.17|2062.47|2071.18|2062.48|2070.23|2061.53|25
1625214510000|2021-07-02 08:28:30|2071.15|2062.45|2071.19|2062.49|2071.26|2062.56|2071.07|2062.37|24
1625214520000|2021-07-02 08:28:40|2071.22|2062.52|2071.14|2062.44|2071.29|2062.59|2071.14|2062.44|10
1625214530000|2021-07-02 08:28:50|2071.05|2062.35|2070.87|2062.17|2071.29|2062.59|2070.8|2062.1|25
1625214540000|2021-07-02 08:29:00|2070.8|2062.1|2069.87|2061.17|2070.84|2062.14|2069.69|2060.99|25
1625214550000|2021-07-02 08:29:10|2069.88|2061.18|2070.2|2061.5|2070.71|2062.01|2069.88|2061.18|26
1625214560000|2021-07-02 08:29:20|2070.13|2061.43|2070.78|2062.08|2070.78|2062.08|2069.94|2061.24|22
1625214570000|2021-07-02 08:29:30|2070.59|2061.89|2070.51|2061.81|2070.79|2062.09|2070.44|2061.74|21
1625214580000|2021-07-02 08:29:40|2070.84|2062.14|2070.64|2061.94|2071.01|2062.31|2070.62|2061.92|22
1625214590000|2021-07-02 08:29:50|2070.61|2061.91|2070.48|2061.78|2070.61|2061.91|2070.03|2061.33|25
1625214600000|2021-07-02 08:30:00|2070.52|2061.82|2070.54|2061.84|2071.18|2062.48|2070.52|2061.82|22
1625214610000|2021-07-02 08:30:10|2070.92|2062.22|2071.09|2062.39|2071.21|2062.51|2070.92|2062.22|15
1625214620000|2021-07-02 08:30:20|2071.05|2062.35|2069.83|2061.13|2071.15|2062.45|2069.73|2061.03|19
1625214630000|2021-07-02 08:30:30|2069.93|2061.23|2070.03|2061.33|2070.09|2061.39|2069.68|2060.98|23
1625214640000|2021-07-02 08:30:40|2069.96|2061.26|2069.13|2060.43|2069.96|2061.26|2068.83|2060.13|24
1625214650000|2021-07-02 08:30:50|2069.06|2060.36|2068.84|2060.14|2069.06|2060.36|2068.63|2059.93|23
1625214660000|2021-07-02 08:31:00|2068.67|2059.97|2067.97|2059.27|2068.67|2059.97|2067.97|2059.27|20
1625214670000|2021-07-02 08:31:10|2067.9|2059.2|2067.7|2059|2067.9|2059.2|2067.62|2058.92|18
1625214680000|2021-07-02 08:31:20|2067.69|2058.99|2067.48|2058.78|2067.74|2059.04|2067.48|2058.78|20
1625214690000|2021-07-02 08:31:30|2067.51|2058.81|2067.05|2058.35|2067.51|2058.81|2066.76|2058.06|22
1625214700000|2021-07-02 08:31:40|2067.18|2058.48|2066.95|2058.25|2067.18|2058.48|2066.92|2058.22|27
1625214710000|2021-07-02 08:31:50|2067.04|2058.34|2067.93|2059.23|2067.94|2059.24|2066.95|2058.25|21
1625214720000|2021-07-02 08:32:00|2067.92|2059.22|2068.5|2059.8|2068.57|2059.87|2067.91|2059.21|17
1625214730000|2021-07-02 08:32:10|2068.48|2059.78|2068.77|2060.07|2068.93|2060.23|2068.41|2059.71|20
1625214740000|2021-07-02 08:32:20|2068.68|2059.98|2068.62|2059.92|2068.79|2060.09|2068.56|2059.86|20
1625214750000|2021-07-02 08:32:30|2068.61|2059.91|2066.85|2058.15|2068.62|2059.92|2066.83|2058.13|21
1625214760000|2021-07-02 08:32:40|2066.89|2058.19|2066.04|2057.34|2066.89|2058.19|2065.94|2057.24|15
1625214770000|2021-07-02 08:32:50|2065.96|2057.26|2066.11|2057.41|2066.17|2057.47|2065.96|2057.26|15
1625214780000|2021-07-02 08:33:00|2066.06|2057.36|2066.76|2058.06|2067.19|2058.49|2065.95|2057.25|28
1625214790000|2021-07-02 08:33:10|2066.7|2058|2067.36|2058.66|2067.39|2058.69|2066.7|2058|22
1625214800000|2021-07-02 08:33:20|2067.35|2058.65|2067.11|2058.41|2067.41|2058.71|2067.11|2058.41|26
1625214810000|2021-07-02 08:33:30|2067.12|2058.42|2062.82|2054.12|2067.12|2058.42|2062.44|2053.74|20
1625214820000|2021-07-02 08:33:40|2062.84|2054.14|2062.58|2053.88|2063.68|2054.98|2062.58|2053.88|25
1625214830000|2021-07-02 08:33:50|2062.65|2053.95|2062.71|2054.01|2063.56|2054.86|2062.25|2053.55|26
1625214840000|2021-07-02 08:34:00|2062.8|2054.1|2062.74|2054.04|2062.93|2054.23|2062.58|2053.88|24
1625214850000|2021-07-02 08:34:10|2062.65|2053.95|2059.29|2050.59|2062.65|2053.95|2058.94|2050.24|28
1625214860000|2021-07-02 08:34:20|2059.22|2050.52|2059.12|2050.42|2059.49|2050.79|2059.03|2050.33|26
1625214870000|2021-07-02 08:34:30|2059.04|2050.34|2059.98|2051.28|2060.03|2051.33|2059.04|2050.34|25
1625214880000|2021-07-02 08:34:40|2060.02|2051.32|2060.75|2052.05|2060.81|2052.11|2059.93|2051.23|26
1625214890000|2021-07-02 08:34:50|2060.58|2051.88|2060.48|2051.78|2060.62|2051.92|2060.15|2051.45|28
1625214900000|2021-07-02 08:35:00|2060.39|2051.69|2061.82|2053.12|2061.84|2053.14|2060.39|2051.69|22
1625214910000|2021-07-02 08:35:10|2061.79|2053.09|2062.09|2053.39|2062.16|2053.46|2061.79|2053.09|17
1625214920000|2021-07-02 08:35:20|2062.33|2053.63|2062.85|2054.15|2062.93|2054.23|2062.33|2053.63|20
1625214930000|2021-07-02 08:35:30|2062.48|2053.78|2062.83|2054.13|2062.94|2054.24|2062.34|2053.64|25
1625214940000|2021-07-02 08:35:40|2062.77|2054.07|2062.78|2054.08|2062.87|2054.17|2062.59|2053.89|19
1625214950000|2021-07-02 08:35:50|2062.75|2054.05|2062.71|2054.01|2062.84|2054.14|2062.69|2053.99|9
1625214960000|2021-07-02 08:36:00|2062.76|2054.06|2063.39|2054.69|2063.42|2054.72|2062.68|2053.98|19
1625214970000|2021-07-02 08:36:10|2063.41|2054.71|2063.76|2055.06|2063.76|2055.06|2063.4|2054.7|21
1625214980000|2021-07-02 08:36:20|2063.79|2055.09|2063.59|2054.89|2063.95|2055.25|2063.3|2054.6|22
1625214990000|2021-07-02 08:36:30|2063.64|2054.94|2064.87|2056.17|2064.87|2056.17|2063.63|2054.93|21
1625215000000|2021-07-02 08:36:40|2064.8|2056.1|2063.95|2055.25|2064.8|2056.1|2063.95|2055.25|26
1625215010000|2021-07-02 08:36:50|2063.65|2054.95|2063.89|2055.19|2063.9|2055.2|2063.44|2054.74|24
1625215020000|2021-07-02 08:37:00|2063.98|2055.28|2064.18|2055.48|2064.3|2055.6|2063.61|2054.91|22
1625215030000|2021-07-02 08:37:10|2064.12|2055.42|2065.11|2056.41|2065.11|2056.41|2064.12|2055.42|26
1625215040000|2021-07-02 08:37:20|2065.13|2056.43|2065.3|2056.6|2065.3|2056.6|2065.13|2056.43|22
1625215050000|2021-07-02 08:37:30|2065.34|2056.64|2065.39|2056.69|2065.39|2056.69|2065.3|2056.6|9
1625215060000|2021-07-02 08:37:40|2065.38|2056.68|2065.66|2056.96|2065.92|2057.22|2065.3|2056.6|22
1625215070000|2021-07-02 08:37:50|2065.65|2056.95|2064.53|2055.83|2065.65|2056.95|2064.36|2055.66|20
1625215080000|2021-07-02 08:38:00|2064.47|2055.77|2064.28|2055.58|2064.47|2055.77|2064.28|2055.58|14
1625215090000|2021-07-02 08:38:10|2064.33|2055.63|2063.52|2054.82|2064.33|2055.63|2062.91|2054.21|23
1625215100000|2021-07-02 08:38:20|2063.51|2054.81|2063.43|2054.73|2063.59|2054.89|2063.42|2054.72|11
1625215110000|2021-07-02 08:38:30|2063.44|2054.74|2063.92|2055.22|2063.92|2055.22|2063.28|2054.58|18
1625215120000|2021-07-02 08:38:40|2063.66|2054.96|2063.2|2054.5|2063.66|2054.96|2063.1|2054.4|27
1625215130000|2021-07-02 08:38:50|2063.21|2054.51|2063.12|2054.42|2063.29|2054.59|2063.03|2054.33|21
1625215140000|2021-07-02 08:39:00|2063.14|2054.44|2062.46|2053.76|2063.14|2054.44|2062.44|2053.74|21
1625215150000|2021-07-02 08:39:10|2062.47|2053.77|2060.11|2051.41|2062.47|2053.77|2060.11|2051.41|23
1625215160000|2021-07-02 08:39:20|2060.12|2051.42|2058.97|2050.27|2060.3|2051.6|2058.97|2050.27|14
1625215170000|2021-07-02 08:39:30|2059.13|2050.43|2059.06|2050.36|2059.48|2050.78|2058.98|2050.28|22
1625215180000|2021-07-02 08:39:40|2059.18|2050.48|2057.91|2049.21|2059.18|2050.48|2057.89|2049.19|21
1625215190000|2021-07-02 08:39:50|2057.93|2049.23|2058.5|2049.8|2058.55|2049.85|2057.93|2049.23|19
1625215200000|2021-07-02 08:40:00|2058.46|2049.76|2058.82|2050.12|2058.82|2050.12|2058.43|2049.73|20
1625215210000|2021-07-02 08:40:10|2058.81|2050.11|2058.51|2049.81|2059.04|2050.34|2058.2|2049.5|23
1625215220000|2021-07-02 08:40:20|2058.41|2049.71|2057.94|2049.24|2058.41|2049.71|2057.63|2048.93|27
1625215230000|2021-07-02 08:40:30|2057.83|2049.13|2058.38|2049.68|2058.5|2049.8|2057.83|2049.13|27
1625215240000|2021-07-02 08:40:40|2058.37|2049.67|2058.71|2050.01|2058.79|2050.09|2058.32|2049.62|27
1625215250000|2021-07-02 08:40:50|2058.87|2050.17|2059.34|2050.64|2059.36|2050.66|2058.87|2050.17|23
1625215260000|2021-07-02 08:41:00|2059.36|2050.66|2059.26|2050.56|2059.42|2050.72|2059.2|2050.5|22
1625215270000|2021-07-02 08:41:10|2059.29|2050.59|2059.45|2050.75|2059.62|2050.92|2059.29|2050.59|22
1625215280000|2021-07-02 08:41:20|2059.44|2050.74|2059.35|2050.65|2059.53|2050.83|2059.32|2050.62|15
1625215290000|2021-07-02 08:41:30|2059.41|2050.71|2059.45|2050.75|2059.45|2050.75|2059.29|2050.59|14
1625215300000|2021-07-02 08:41:40|2059.5|2050.8|2059.95|2051.25|2059.95|2051.25|2059.5|2050.8|18
1625215310000|2021-07-02 08:41:50|2059.96|2051.26|2059.9|2051.2|2059.99|2051.29|2059.84|2051.14|14
1625215320000|2021-07-02 08:42:00|2059.91|2051.21|2060.02|2051.32|2060.29|2051.59|2059.74|2051.04|16
1625215330000|2021-07-02 08:42:10|2059.86|2051.16|2059.77|2051.07|2059.95|2051.25|2059.77|2051.07|18
1625215340000|2021-07-02 08:42:20|2059.76|2051.06|2058.03|2049.33|2059.86|2051.16|2057.98|2049.28|19
1625215350000|2021-07-02 08:42:30|2058.09|2049.39|2057.08|2048.38|2058.09|2049.39|2056.86|2048.16|25
1625215360000|2021-07-02 08:42:40|2057.1|2048.4|2057.11|2048.41|2057.46|2048.76|2057.06|2048.36|22
1625215370000|2021-07-02 08:42:50|2057.14|2048.44|2057.04|2048.34|2057.16|2048.46|2056.81|2048.11|18
1625215380000|2021-07-02 08:43:00|2057|2048.3|2058.24|2049.54|2058.34|2049.64|2057|2048.3|26
1625215390000|2021-07-02 08:43:10|2058.28|2049.58|2058.46|2049.76|2058.53|2049.83|2058.28|2049.58|18
1625215400000|2021-07-02 08:43:20|2058.49|2049.79|2058.77|2050.07|2058.77|2050.07|2058.39|2049.69|16
1625215410000|2021-07-02 08:43:30|2059.08|2050.38|2059.34|2050.64|2059.34|2050.64|2058.45|2049.75|9
1625215420000|2021-07-02 08:43:40|2059.19|2050.49|2058.8|2050.1|2059.99|2051.29|2058.61|2049.91|16
1625215430000|2021-07-02 08:43:50|2058.78|2050.08|2059.25|2050.55|2059.25|2050.55|2058.78|2050.08|27
1625215440000|2021-07-02 08:44:00|2059.18|2050.48|2059.36|2050.66|2059.57|2050.87|2059.15|2050.45|23
1625215450000|2021-07-02 08:44:10|2059.43|2050.73|2059.66|2050.96|2059.66|2050.96|2059.42|2050.72|20
1625215460000|2021-07-02 08:44:20|2059.7|2051|2059.21|2050.51|2059.83|2051.13|2059.2|2050.5|24
1625215470000|2021-07-02 08:44:30|2059.09|2050.39|2059.16|2050.46|2059.35|2050.65|2058.97|2050.27|23
1625215480000|2021-07-02 08:44:40|2059.53|2050.83|2059.47|2050.77|2059.63|2050.93|2059.47|2050.77|18
1625215490000|2021-07-02 08:44:50|2059.5|2050.8|2059.64|2050.94|2059.64|2050.94|2059.04|2050.34|20
1625215500000|2021-07-02 08:45:00|2059.79|2051.09|2061.05|2052.35|2061.05|2052.35|2059.79|2051.09|19
1625215510000|2021-07-02 08:45:10|2061.06|2052.36|2061.98|2053.28|2062.5|2053.8|2060.98|2052.28|24
1625215520000|2021-07-02 08:45:20|2061.89|2053.19|2062.9|2054.2|2062.9|2054.2|2061.89|2053.19|20
1625215530000|2021-07-02 08:45:30|2062.77|2054.07|2063.36|2054.66|2063.36|2054.66|2062.77|2054.07|11
1625215540000|2021-07-02 08:45:40|2063.44|2054.74|2064.09|2055.39|2064.09|2055.39|2063.31|2054.61|14
1625215550000|2021-07-02 08:45:50|2064.1|2055.4|2064.48|2055.78|2064.48|2055.78|2064.1|2055.4|16
1625215560000|2021-07-02 08:46:00|2064.38|2055.68|2063.66|2054.96|2064.38|2055.68|2063.32|2054.62|21
1625215570000|2021-07-02 08:46:10|2063.64|2054.94|2063.53|2054.83|2063.73|2055.03|2063.51|2054.81|24
1625215580000|2021-07-02 08:46:20|2063.15|2054.45|2062.08|2053.38|2063.15|2054.45|2062.08|2053.38|22
1625215590000|2021-07-02 08:46:30|2062.06|2053.36|2062.65|2053.95|2062.69|2053.99|2062.06|2053.36|24
1625215600000|2021-07-02 08:46:40|2062.75|2054.05|2063.48|2054.78|2063.49|2054.79|2062.75|2054.05|19
1625215610000|2021-07-02 08:46:50|2063.43|2054.73|2064.46|2055.76|2064.46|2055.76|2063.43|2054.73|12
1625215620000|2021-07-02 08:47:00|2064.47|2055.77|2064.62|2055.92|2064.62|2055.92|2064.27|2055.57|15
1625215630000|2021-07-02 08:47:10|2064.7|2056|2065.62|2056.92|2065.76|2057.06|2064.69|2055.99|25
1625215640000|2021-07-02 08:47:20|2065.53|2056.83|2065.8|2057.1|2065.85|2057.15|2065.53|2056.83|20
1625215650000|2021-07-02 08:47:30|2065.77|2057.07|2065.05|2056.35|2065.81|2057.11|2065.05|2056.35|23
1625215660000|2021-07-02 08:47:40|2065.04|2056.34|2065.8|2057.1|2065.8|2057.1|2064.92|2056.22|25
1625215670000|2021-07-02 08:47:50|2065.78|2057.08|2065.95|2057.25|2066.02|2057.32|2065.51|2056.81|22
1625215680000|2021-07-02 08:48:00|2065.87|2057.17|2066.17|2057.47|2066.29|2057.59|2065.87|2057.17|19
1625215690000|2021-07-02 08:48:10|2066.18|2057.48|2067.12|2058.42|2067.24|2058.54|2066.18|2057.48|26
1625215700000|2021-07-02 08:48:20|2067.13|2058.43|2066.04|2057.34|2067.21|2058.51|2066.04|2057.34|22
1625215710000|2021-07-02 08:48:30|2066.03|2057.33|2067.08|2058.38|2067.1|2058.4|2066.03|2057.33|27
1625215720000|2021-07-02 08:48:40|2067.11|2058.41|2066.69|2057.99|2067.17|2058.47|2066.61|2057.91|21
1625215730000|2021-07-02 08:48:50|2066.68|2057.98|2066.84|2058.14|2066.93|2058.23|2066.66|2057.96|23
1625215740000|2021-07-02 08:49:00|2066.89|2058.19|2065.96|2057.26|2066.95|2058.25|2065.96|2057.26|28
1625215750000|2021-07-02 08:49:10|2065.98|2057.28|2065.83|2057.13|2065.98|2057.28|2065.77|2057.07|7
1625215760000|2021-07-02 08:49:20|2065.88|2057.18|2065.27|2056.57|2066.02|2057.32|2065.27|2056.57|17
1625215770000|2021-07-02 08:49:30|2065.4|2056.7|2064.89|2056.19|2065.4|2056.7|2064.63|2055.93|18
1625215780000|2021-07-02 08:49:40|2064.83|2056.13|2064.78|2056.08|2064.84|2056.14|2064.74|2056.04|10
1625215790000|2021-07-02 08:49:50|2064.85|2056.15|2065.11|2056.41|2065.11|2056.41|2064.85|2056.15|10
1625215800000|2021-07-02 08:50:00|2065.35|2056.65|2067.87|2059.17|2067.96|2059.26|2065.35|2056.65|25
1625215810000|2021-07-02 08:50:10|2068.02|2059.32|2068.89|2060.19|2068.89|2060.19|2067.89|2059.19|25
1625215820000|2021-07-02 08:50:20|2068.93|2060.23|2068.78|2060.08|2069|2060.3|2068.62|2059.92|26
1625215830000|2021-07-02 08:50:30|2068.79|2060.09|2069.15|2060.45|2069.17|2060.47|2068.77|2060.07|19
1625215840000|2021-07-02 08:50:40|2069.16|2060.46|2069.17|2060.47|2069.32|2060.62|2069.16|2060.46|13
1625215850000|2021-07-02 08:50:50|2069.21|2060.51|2068.95|2060.25|2069.21|2060.51|2068.86|2060.16|18
1625215860000|2021-07-02 08:51:00|2068.94|2060.24|2069.54|2060.84|2069.71|2061.01|2068.83|2060.13|17
1625215870000|2021-07-02 08:51:10|2069.55|2060.85|2069.61|2060.91|2069.73|2061.03|2069.39|2060.69|19
1625215880000|2021-07-02 08:51:20|2069.47|2060.77|2067.87|2059.17|2069.47|2060.77|2067.87|2059.17|26
1625215890000|2021-07-02 08:51:30|2067.81|2059.11|2068.35|2059.65|2068.37|2059.67|2067.71|2059.01|17
1625215900000|2021-07-02 08:51:40|2068.34|2059.64|2068.88|2060.18|2068.99|2060.29|2068.34|2059.64|9
1625215910000|2021-07-02 08:51:50|2068.86|2060.16|2068.96|2060.26|2069.02|2060.32|2068.86|2060.16|22
1625215920000|2021-07-02 08:52:00|2069.01|2060.31|2068.82|2060.12|2069.12|2060.42|2068.82|2060.12|16
1625215930000|2021-07-02 08:52:10|2068.74|2060.04|2068.79|2060.09|2068.96|2060.26|2068.74|2060.04|12
1625215940000|2021-07-02 08:52:20|2068.78|2060.08|2067.84|2059.14|2068.78|2060.08|2067.79|2059.09|14
1625215950000|2021-07-02 08:52:30|2067.81|2059.11|2067.93|2059.23|2067.95|2059.25|2067.74|2059.04|9
1625215960000|2021-07-02 08:52:40|2067.96|2059.26|2067.87|2059.17|2068.04|2059.34|2067.81|2059.11|18
1625215970000|2021-07-02 08:52:50|2067.82|2059.12|2067.41|2058.71|2067.88|2059.18|2067.41|2058.71|21
1625215980000|2021-07-02 08:53:00|2067.39|2058.69|2066.83|2058.13|2067.39|2058.69|2066.82|2058.12|24
1625215990000|2021-07-02 08:53:10|2066.84|2058.14|2066.7|2058|2066.92|2058.22|2066.66|2057.96|24
1625216000000|2021-07-02 08:53:20|2066.71|2058.01|2064.88|2056.18|2066.71|2058.01|2064.8|2056.1|24
1625216010000|2021-07-02 08:53:30|2064.76|2056.06|2063.66|2054.96|2064.76|2056.06|2063.51|2054.81|23
1625216020000|2021-07-02 08:53:40|2063.68|2054.98|2064.25|2055.55|2064.37|2055.67|2063.66|2054.96|18
1625216030000|2021-07-02 08:53:50|2064.22|2055.52|2065.19|2056.49|2065.4|2056.7|2064.22|2055.52|20
1625216040000|2021-07-02 08:54:00|2065.17|2056.47|2064.6|2055.9|2065.23|2056.53|2064.53|2055.83|20
1625216050000|2021-07-02 08:54:10|2064.54|2055.84|2065.06|2056.36|2065.25|2056.55|2064.54|2055.84|25
1625216060000|2021-07-02 08:54:20|2065.04|2056.34|2065.11|2056.41|2065.25|2056.55|2065.04|2056.34|19
1625216070000|2021-07-02 08:54:30|2065.14|2056.44|2064.14|2055.44|2065.16|2056.46|2064.1|2055.4|21
1625216080000|2021-07-02 08:54:40|2064.16|2055.46|2064.34|2055.64|2064.68|2055.98|2064.16|2055.46|22
1625216090000|2021-07-02 08:54:50|2064.38|2055.68|2064.76|2056.06|2064.76|2056.06|2064.26|2055.56|10
1625216100000|2021-07-02 08:55:00|2064.73|2056.03|2063.52|2054.82|2064.73|2056.03|2063.52|2054.82|21
1625216110000|2021-07-02 08:55:10|2063.53|2054.83|2063.3|2054.6|2063.54|2054.84|2063.3|2054.6|21
1625216120000|2021-07-02 08:55:20|2063.29|2054.59|2063.62|2054.92|2063.86|2055.16|2063.16|2054.46|23
1625216130000|2021-07-02 08:55:30|2063.71|2055.01|2063.02|2054.32|2063.88|2055.18|2063.01|2054.31|22
1625216140000|2021-07-02 08:55:40|2063.01|2054.31|2062.9|2054.2|2063.09|2054.39|2062.9|2054.2|20
1625216150000|2021-07-02 08:55:50|2062.92|2054.22|2063.1|2054.4|2063.25|2054.55|2062.88|2054.18|19
1625216160000|2021-07-02 08:56:00|2063.08|2054.38|2063.09|2054.39|2063.19|2054.49|2063.07|2054.37|20
1625216170000|2021-07-02 08:56:10|2063.11|2054.41|2064.29|2055.59|2064.47|2055.77|2063.08|2054.38|22
1625216180000|2021-07-02 08:56:20|2064.31|2055.61|2064.8|2056.1|2064.98|2056.28|2064.31|2055.61|23
1625216190000|2021-07-02 08:56:30|2064.85|2056.15|2064.95|2056.25|2065|2056.3|2064.82|2056.12|18
1625216200000|2021-07-02 08:56:40|2064.97|2056.27|2064.57|2055.87|2065.11|2056.41|2064.51|2055.81|24
1625216210000|2021-07-02 08:56:50|2064.61|2055.91|2064.55|2055.85|2064.64|2055.94|2064.55|2055.85|19
1625216220000|2021-07-02 08:57:00|2064.54|2055.84|2064.57|2055.87|2064.72|2056.02|2064.48|2055.78|23
1625216230000|2021-07-02 08:57:10|2064.54|2055.84|2065.53|2056.83|2065.53|2056.83|2064.54|2055.84|25
1625216240000|2021-07-02 08:57:20|2065.58|2056.88|2067.01|2058.31|2067.01|2058.31|2065.58|2056.88|22
1625216250000|2021-07-02 08:57:30|2067.02|2058.32|2067.5|2058.8|2067.58|2058.88|2066.89|2058.19|22
1625216260000|2021-07-02 08:57:40|2067.46|2058.76|2067.75|2059.05|2067.75|2059.05|2067.46|2058.76|19
1625216270000|2021-07-02 08:57:50|2067.72|2059.02|2067.66|2058.96|2067.72|2059.02|2067.6|2058.9|22
1625216280000|2021-07-02 08:58:00|2067.64|2058.94|2067.78|2059.08|2067.83|2059.13|2067.64|2058.94|20
1625216290000|2021-07-02 08:58:10|2067.73|2059.03|2067.89|2059.19|2067.89|2059.19|2067.67|2058.97|15
1625216300000|2021-07-02 08:58:20|2067.9|2059.2|2067.85|2059.15|2068.09|2059.39|2067.79|2059.09|21
1625216310000|2021-07-02 08:58:30|2067.77|2059.07|2065.54|2056.84|2067.77|2059.07|2065.54|2056.84|26
1625216320000|2021-07-02 08:58:40|2065.45|2056.75|2065.16|2056.46|2065.71|2057.01|2065.1|2056.4|21
1625216330000|2021-07-02 08:58:50|2065.15|2056.45|2065.26|2056.56|2065.91|2057.21|2065.15|2056.45|23
1625216340000|2021-07-02 08:59:00|2065.27|2056.57|2065.04|2056.34|2065.31|2056.61|2065|2056.3|26
1625216350000|2021-07-02 08:59:10|2065.07|2056.37|2064.87|2056.17|2065.09|2056.39|2064.87|2056.17|22
1625216360000|2021-07-02 08:59:20|2064.81|2056.11|2065.67|2056.97|2065.67|2056.97|2064.81|2056.11|29
1625216370000|2021-07-02 08:59:30|2065.63|2056.93|2065.68|2056.98|2065.71|2057.01|2065.63|2056.93|11
1625216380000|2021-07-02 08:59:40|2065.75|2057.05|2064.62|2055.92|2065.75|2057.05|2064.51|2055.81|19
1625216390000|2021-07-02 08:59:50|2064.67|2055.97|2064.69|2055.99|2064.81|2056.11|2064.46|2055.76|25
1625216400000|2021-07-02 09:00:00|2064.73|2056.03|2065.14|2056.44|2065.3|2056.6|2064.73|2056.03|20
1625216410000|2021-07-02 09:00:10|2065.23|2056.53|2065.15|2056.45|2065.26|2056.56|2065.13|2056.43|14
1625216420000|2021-07-02 09:00:20|2065.04|2056.34|2063.99|2055.29|2065.04|2056.34|2063.95|2055.25|21
1625216430000|2021-07-02 09:00:30|2064|2055.3|2063.97|2055.27|2064.27|2055.57|2063.97|2055.27|13
1625216440000|2021-07-02 09:00:40|2063.36|2054.66|2061.61|2052.91|2063.36|2054.66|2061.6|2052.9|22
1625216450000|2021-07-02 09:00:50|2061.48|2052.78|2060.23|2051.53|2061.48|2052.78|2060.15|2051.45|24
1625216460000|2021-07-02 09:01:00|2060.22|2051.52|2059.84|2051.14|2060.22|2051.52|2059.82|2051.12|24
1625216470000|2021-07-02 09:01:10|2059.83|2051.13|2061.21|2052.51|2061.28|2052.58|2059.82|2051.12|27
1625216480000|2021-07-02 09:01:20|2061.2|2052.5|2061.45|2052.75|2061.76|2053.06|2061.2|2052.5|16
1625216490000|2021-07-02 09:01:30|2061.48|2052.78|2061.7|2053|2061.77|2053.07|2061.48|2052.78|20
1625216500000|2021-07-02 09:01:40|2061.68|2052.98|2060.13|2051.43|2061.7|2053|2059.92|2051.22|17
1625216510000|2021-07-02 09:01:50|2060.08|2051.38|2061.18|2052.48|2061.18|2052.48|2060.08|2051.38|20
1625216520000|2021-07-02 09:02:00|2061.22|2052.52|2061.08|2052.38|2061.25|2052.55|2060.95|2052.25|11
1625216530000|2021-07-02 09:02:10|2061.1|2052.4|2061.54|2052.84|2061.55|2052.85|2061.1|2052.4|15
1625216540000|2021-07-02 09:02:20|2061.62|2052.92|2062.4|2053.7|2062.54|2053.84|2061.62|2052.92|23
1625216550000|2021-07-02 09:02:30|2062.55|2053.85|2063.09|2054.39|2063.11|2054.41|2062.4|2053.7|22
1625216560000|2021-07-02 09:02:40|2063.14|2054.44|2063.25|2054.55|2063.33|2054.63|2063.1|2054.4|23
1625216570000|2021-07-02 09:02:50|2063.29|2054.59|2062.52|2053.82|2063.35|2054.65|2061.94|2053.24|27
1625216580000|2021-07-02 09:03:00|2062.62|2053.92|2061.14|2052.44|2062.62|2053.92|2061.08|2052.38|25
1625216590000|2021-07-02 09:03:10|2061.09|2052.39|2061.89|2053.19|2061.89|2053.19|2061.09|2052.39|13
1625216600000|2021-07-02 09:03:20|2061.93|2053.23|2061.08|2052.38|2062.01|2053.31|2061.08|2052.38|17
1625216610000|2021-07-02 09:03:30|2061.01|2052.31|2058.9|2050.2|2061.01|2052.31|2058.9|2050.2|18
1625216620000|2021-07-02 09:03:40|2058.89|2050.19|2058.76|2050.06|2058.89|2050.19|2058.56|2049.86|24
1625216630000|2021-07-02 09:03:50|2058.74|2050.04|2058.13|2049.43|2058.74|2050.04|2058.13|2049.43|22
1625216640000|2021-07-02 09:04:00|2058.06|2049.36|2057.23|2048.53|2058.06|2049.36|2057.23|2048.53|21
1625216650000|2021-07-02 09:04:10|2057.22|2048.52|2056.78|2048.08|2057.27|2048.57|2056.77|2048.07|16
1625216660000|2021-07-02 09:04:20|2056.69|2047.99|2056.79|2048.09|2056.89|2048.19|2056.56|2047.86|15
1625216670000|2021-07-02 09:04:30|2056.87|2048.17|2057.28|2048.58|2057.31|2048.61|2056.24|2047.54|16
1625216680000|2021-07-02 09:04:40|2057.39|2048.69|2057.69|2048.99|2057.73|2049.03|2057.36|2048.66|13
1625216690000|2021-07-02 09:04:50|2057.7|2049|2055.63|2046.93|2057.7|2049|2055.63|2046.93|20
1625216700000|2021-07-02 09:05:00|2055.6|2046.9|2054.44|2045.74|2055.6|2046.9|2054.43|2045.73|24
1625216710000|2021-07-02 09:05:10|2054.22|2045.52|2053.29|2044.59|2054.42|2045.72|2053.29|2044.59|27
1625216720000|2021-07-02 09:05:20|2053.32|2044.62|2052.96|2044.26|2053.46|2044.76|2052.33|2043.63|27
1625216730000|2021-07-02 09:05:30|2053.03|2044.33|2052.36|2043.66|2053.03|2044.33|2052.36|2043.66|21
1625216740000|2021-07-02 09:05:40|2052.52|2043.82|2053.09|2044.39|2053.5|2044.8|2052.44|2043.74|22
1625216750000|2021-07-02 09:05:50|2053.08|2044.38|2052.88|2044.18|2053.11|2044.41|2052.88|2044.18|18
1625216760000|2021-07-02 09:06:00|2053|2044.3|2053.09|2044.39|2053.28|2044.58|2053|2044.3|19
1625216770000|2021-07-02 09:06:10|2053.08|2044.38|2051.09|2042.39|2053.22|2044.52|2051.09|2042.39|23
1625216780000|2021-07-02 09:06:20|2051.51|2042.81|2051.55|2042.85|2051.6|2042.9|2050.87|2042.17|18
1625216790000|2021-07-02 09:06:30|2051.57|2042.87|2050.79|2042.09|2051.62|2042.92|2050.71|2042.01|20
1625216800000|2021-07-02 09:06:40|2050.83|2042.13|2049.28|2040.58|2050.88|2042.18|2048.87|2040.17|27
1625216810000|2021-07-02 09:06:50|2049.29|2040.59|2050.72|2042.02|2050.77|2042.07|2049.23|2040.53|27
1625216820000|2021-07-02 09:07:00|2050.75|2042.05|2051.76|2043.06|2051.88|2043.18|2050.75|2042.05|23
1625216830000|2021-07-02 09:07:10|2051.83|2043.13|2052.01|2043.31|2052.12|2043.42|2051.64|2042.94|22
1625216840000|2021-07-02 09:07:20|2052.03|2043.33|2052.12|2043.42|2052.13|2043.43|2051.84|2043.14|23
1625216850000|2021-07-02 09:07:30|2052.11|2043.41|2052.94|2044.24|2053.19|2044.49|2052.11|2043.41|22
1625216860000|2021-07-02 09:07:40|2052.85|2044.15|2052.6|2043.9|2052.95|2044.25|2052.53|2043.83|19
1625216870000|2021-07-02 09:07:50|2052.57|2043.87|2050.89|2042.19|2052.57|2043.87|2050.89|2042.19|21
1625216880000|2021-07-02 09:08:00|2050.72|2042.02|2052.06|2043.36|2052.06|2043.36|2050.5|2041.8|27
1625216890000|2021-07-02 09:08:10|2052.1|2043.4|2051.15|2042.45|2052.61|2043.91|2050.85|2042.15|22
1625216900000|2021-07-02 09:08:20|2051.17|2042.47|2052.37|2043.67|2052.37|2043.67|2051.17|2042.47|24
1625216910000|2021-07-02 09:08:30|2052.21|2043.51|2052.29|2043.59|2052.36|2043.66|2052.21|2043.51|11
1625216920000|2021-07-02 09:08:40|2052.28|2043.58|2052.44|2043.74|2052.44|2043.74|2051.47|2042.77|21
1625216930000|2021-07-02 09:08:50|2052.47|2043.77|2052.74|2044.04|2052.79|2044.09|2052.36|2043.66|20
1625216940000|2021-07-02 09:09:00|2052.73|2044.03|2053.79|2045.09|2053.79|2045.09|2052.72|2044.02|20
1625216950000|2021-07-02 09:09:10|2053.7|2045|2052.6|2043.9|2053.99|2045.29|2052.22|2043.52|24
1625216960000|2021-07-02 09:09:20|2052.55|2043.85|2052.53|2043.83|2052.82|2044.12|2052.01|2043.31|26
1625216970000|2021-07-02 09:09:30|2052.56|2043.86|2052.14|2043.44|2052.66|2043.96|2052.05|2043.35|23
1625216980000|2021-07-02 09:09:40|2052.12|2043.42|2053.31|2044.61|2053.33|2044.63|2052.12|2043.42|22
1625216990000|2021-07-02 09:09:50|2053.27|2044.57|2052.78|2044.08|2053.35|2044.65|2052.77|2044.07|24
1625217000000|2021-07-02 09:10:00|2052.82|2044.12|2052.87|2044.17|2052.95|2044.25|2052.62|2043.92|23
1625217010000|2021-07-02 09:10:10|2052.9|2044.2|2052.8|2044.1|2053.62|2044.92|2052.8|2044.1|19
1625217020000|2021-07-02 09:10:20|2052.79|2044.09|2052.91|2044.21|2052.98|2044.28|2052.73|2044.03|18
1625217030000|2021-07-02 09:10:30|2052.92|2044.22|2053.37|2044.67|2053.42|2044.72|2052.92|2044.22|21
1625217040000|2021-07-02 09:10:40|2053.49|2044.79|2054.81|2046.11|2055.02|2046.32|2053.39|2044.69|24
1625217050000|2021-07-02 09:10:50|2054.84|2046.14|2055.39|2046.69|2055.47|2046.77|2054.84|2046.14|22
1625217060000|2021-07-02 09:11:00|2055.44|2046.74|2055.8|2047.1|2056.12|2047.42|2055.44|2046.74|22
1625217070000|2021-07-02 09:11:10|2055.79|2047.09|2055.95|2047.25|2056.08|2047.38|2055.76|2047.06|22
1625217080000|2021-07-02 09:11:20|2056.01|2047.31|2054.11|2045.41|2056.05|2047.35|2054.09|2045.39|17
1625217090000|2021-07-02 09:11:30|2053.81|2045.11|2054.14|2045.44|2054.14|2045.44|2053.23|2044.53|28
1625217100000|2021-07-02 09:11:40|2054|2045.3|2054.02|2045.32|2054.07|2045.37|2053.61|2044.91|29
1625217110000|2021-07-02 09:11:50|2053.99|2045.29|2054.02|2045.32|2054.11|2045.41|2053.79|2045.09|21
1625217120000|2021-07-02 09:12:00|2054|2045.3|2053.69|2044.99|2054.03|2045.33|2053.65|2044.95|20
1625217130000|2021-07-02 09:12:10|2053.64|2044.94|2053.54|2044.84|2053.73|2045.03|2053.54|2044.84|22
1625217140000|2021-07-02 09:12:20|2053.45|2044.75|2053.44|2044.74|2053.59|2044.89|2053.41|2044.71|22
1625217150000|2021-07-02 09:12:30|2053.49|2044.79|2053.39|2044.69|2053.49|2044.79|2053.38|2044.68|12
1625217160000|2021-07-02 09:12:40|2053.38|2044.68|2055.54|2046.84|2055.54|2046.84|2053.37|2044.67|19
1625217170000|2021-07-02 09:12:50|2055.5|2046.8|2054.3|2045.6|2055.71|2047.01|2054.3|2045.6|22
1625217180000|2021-07-02 09:13:00|2054.29|2045.59|2055.4|2046.7|2055.45|2046.75|2054.09|2045.39|26
1625217190000|2021-07-02 09:13:10|2055.39|2046.69|2055.3|2046.6|2055.51|2046.81|2055.26|2046.56|21
1625217200000|2021-07-02 09:13:20|2055.28|2046.58|2055.38|2046.68|2055.43|2046.73|2055.27|2046.57|15
1625217210000|2021-07-02 09:13:30|2055.37|2046.67|2054.87|2046.17|2055.4|2046.7|2054.76|2046.06|21
1625217220000|2021-07-02 09:13:40|2054.9|2046.2|2054.09|2045.39|2054.9|2046.2|2054.03|2045.33|21
1625217230000|2021-07-02 09:13:50|2053.74|2045.04|2053.71|2045.01|2053.85|2045.15|2053.61|2044.91|15
1625217240000|2021-07-02 09:14:00|2053.68|2044.98|2053.57|2044.87|2053.68|2044.98|2053.46|2044.76|7
1625217250000|2021-07-02 09:14:10|2053.5|2044.8|2053.78|2045.08|2053.78|2045.08|2053.24|2044.54|18
1625217260000|2021-07-02 09:14:20|2053.77|2045.07|2055.01|2046.31|2055.01|2046.31|2053.77|2045.07|16
1625217270000|2021-07-02 09:14:30|2055.02|2046.32|2054.16|2045.46|2055.02|2046.32|2054.12|2045.42|17
1625217280000|2021-07-02 09:14:40|2054.09|2045.39|2054.48|2045.78|2054.48|2045.78|2054.07|2045.37|15
1625217290000|2021-07-02 09:14:50|2054.52|2045.82|2055.03|2046.33|2055.26|2046.56|2054.38|2045.68|21
1625217300000|2021-07-02 09:15:00|2055.17|2046.47|2053.7|2045|2055.17|2046.47|2053.7|2045|26
1625217310000|2021-07-02 09:15:10|2053.85|2045.15|2053.36|2044.66|2053.85|2045.15|2053.33|2044.63|26
1625217320000|2021-07-02 09:15:20|2053.39|2044.69|2054.96|2046.26|2055.2|2046.5|2053.39|2044.69|26
1625217330000|2021-07-02 09:15:30|2054.8|2046.1|2051.07|2042.37|2054.8|2046.1|2051.07|2042.37|27
1625217340000|2021-07-02 09:15:40|2051.02|2042.32|2052.41|2043.71|2052.59|2043.89|2050.85|2042.15|28
1625217350000|2021-07-02 09:15:50|2051.87|2043.17|2049.67|2040.97|2051.87|2043.17|2049.65|2040.95|25
1625217360000|2021-07-02 09:16:00|2049.68|2040.98|2049.98|2041.28|2050.09|2041.39|2049.57|2040.87|26
1625217370000|2021-07-02 09:16:10|2049.92|2041.22|2049.15|2040.45|2049.92|2041.22|2049.15|2040.45|26
1625217380000|2021-07-02 09:16:20|2049.23|2040.53|2049.18|2040.48|2049.28|2040.58|2048.89|2040.19|23
1625217390000|2021-07-02 09:16:30|2049.16|2040.46|2048.85|2040.15|2049.19|2040.49|2048.54|2039.84|22
1625217400000|2021-07-02 09:16:40|2048.89|2040.19|2049.13|2040.43|2049.45|2040.75|2048.65|2039.95|26
1625217410000|2021-07-02 09:16:50|2049.06|2040.36|2049.43|2040.73|2049.49|2040.79|2048.93|2040.23|20
1625217420000|2021-07-02 09:17:00|2049.42|2040.72|2049.13|2040.43|2049.63|2040.93|2049.13|2040.43|27
1625217430000|2021-07-02 09:17:10|2049.12|2040.42|2047.63|2038.93|2049.43|2040.73|2046.86|2038.16|25
1625217440000|2021-07-02 09:17:20|2047.79|2039.09|2047.91|2039.21|2049.46|2040.76|2047.79|2039.09|26
1625217450000|2021-07-02 09:17:30|2047.57|2038.87|2046.16|2037.46|2047.57|2038.87|2045.68|2036.98|28
1625217460000|2021-07-02 09:17:40|2046.1|2037.4|2046.9|2038.2|2046.9|2038.2|2045.41|2036.71|27
1625217470000|2021-07-02 09:17:50|2046.93|2038.23|2047.17|2038.47|2047.19|2038.49|2046.88|2038.18|23
1625217480000|2021-07-02 09:18:00|2047.2|2038.5|2047.95|2039.25|2047.95|2039.25|2047.17|2038.47|24
1625217490000|2021-07-02 09:18:10|2048.01|2039.31|2046.07|2037.37|2048.34|2039.64|2046.07|2037.37|25
1625217500000|2021-07-02 09:18:20|2046.04|2037.34|2046.1|2037.4|2046.15|2037.45|2045.88|2037.18|24
1625217510000|2021-07-02 09:18:30|2046.18|2037.48|2046.92|2038.22|2046.92|2038.22|2046.12|2037.42|24
1625217520000|2021-07-02 09:18:40|2046.93|2038.23|2044.43|2035.73|2047.3|2038.6|2044.39|2035.69|25
1625217530000|2021-07-02 09:18:50|2044.4|2035.7|2043.31|2034.61|2044.74|2036.04|2043.31|2034.61|24
1625217540000|2021-07-02 09:19:00|2043.04|2034.34|2044.22|2035.52|2044.22|2035.52|2042.22|2033.52|25
1625217550000|2021-07-02 09:19:10|2044.24|2035.54|2043.62|2034.92|2044.55|2035.85|2043.62|2034.92|24
1625217560000|2021-07-02 09:19:20|2043.63|2034.93|2043.34|2034.64|2043.85|2035.15|2043.21|2034.51|19
1625217570000|2021-07-02 09:19:30|2043.21|2034.51|2043.58|2034.88|2043.68|2034.98|2042.35|2033.65|25
1625217580000|2021-07-02 09:19:40|2043.57|2034.87|2042.13|2033.43|2044.2|2035.5|2041.97|2033.27|28
1625217590000|2021-07-02 09:19:50|2042.26|2033.56|2042.79|2034.09|2043.17|2034.47|2042.17|2033.47|28
1625217600000|2021-07-02 09:20:00|2042.74|2034.04|2042|2033.3|2042.74|2034.04|2041.52|2032.82|26
1625217610000|2021-07-02 09:20:10|2042.23|2033.53|2043.92|2035.22|2043.99|2035.29|2042.23|2033.53|27
1625217620000|2021-07-02 09:20:20|2043.91|2035.21|2043.15|2034.45|2044.05|2035.35|2042.56|2033.86|27
1625217630000|2021-07-02 09:20:30|2043.14|2034.44|2043.56|2034.86|2043.7|2035|2043.12|2034.42|24
1625217640000|2021-07-02 09:20:40|2043.3|2034.6|2042.93|2034.23|2043.43|2034.73|2042.59|2033.89|26
1625217650000|2021-07-02 09:20:50|2042.9|2034.2|2043.27|2034.57|2043.38|2034.68|2042.9|2034.2|19
1625217660000|2021-07-02 09:21:00|2043.28|2034.58|2043.08|2034.38|2043.28|2034.58|2042.61|2033.91|26
1625217670000|2021-07-02 09:21:10|2043|2034.3|2042.92|2034.22|2043.09|2034.39|2042.62|2033.92|27
1625217680000|2021-07-02 09:21:20|2042.9|2034.2|2042.65|2033.95|2042.95|2034.25|2042.65|2033.95|16
1625217690000|2021-07-02 09:21:30|2042.61|2033.91|2042.8|2034.1|2042.93|2034.23|2042.61|2033.91|10
1625217700000|2021-07-02 09:21:40|2042.79|2034.09|2044.07|2035.37|2044.07|2035.37|2042.79|2034.09|26
1625217710000|2021-07-02 09:21:50|2044.06|2035.36|2042.21|2033.51|2044.06|2035.36|2042.06|2033.36|26
1625217720000|2021-07-02 09:22:00|2042.26|2033.56|2041.97|2033.27|2042.26|2033.56|2041.92|2033.22|17
1625217730000|2021-07-02 09:22:10|2041.93|2033.23|2039.46|2030.76|2041.96|2033.26|2039.3|2030.6|23
1625217740000|2021-07-02 09:22:20|2039.71|2031.01|2039.08|2030.38|2039.91|2031.21|2039.08|2030.38|24
1625217750000|2021-07-02 09:22:30|2039.09|2030.39|2039.26|2030.56|2039.59|2030.89|2039|2030.3|24
1625217760000|2021-07-02 09:22:40|2039.23|2030.53|2039.61|2030.91|2040.11|2031.41|2039.23|2030.53|21
1625217770000|2021-07-02 09:22:50|2039.62|2030.92|2039.93|2031.23|2039.93|2031.23|2039.62|2030.92|18
1625217780000|2021-07-02 09:23:00|2039.92|2031.22|2040.59|2031.89|2040.59|2031.89|2039.57|2030.87|25
1625217790000|2021-07-02 09:23:10|2040.57|2031.87|2040.12|2031.42|2040.88|2032.18|2040.12|2031.42|18
1625217800000|2021-07-02 09:23:20|2039.98|2031.28|2040.86|2032.16|2040.86|2032.16|2039.87|2031.17|18
1625217810000|2021-07-02 09:23:30|2040.88|2032.18|2041.76|2033.06|2042.31|2033.61|2040.88|2032.18|27
1625217820000|2021-07-02 09:23:40|2041.77|2033.07|2042.59|2033.89|2042.59|2033.89|2041.75|2033.05|19
1625217830000|2021-07-02 09:23:50|2042.61|2033.91|2042.82|2034.12|2043.18|2034.48|2042.61|2033.91|16
1625217840000|2021-07-02 09:24:00|2042.66|2033.96|2042.45|2033.75|2042.68|2033.98|2042.09|2033.39|24
1625217850000|2021-07-02 09:24:10|2042.46|2033.76|2040.59|2031.89|2042.5|2033.8|2040.59|2031.89|22
1625217860000|2021-07-02 09:24:20|2040.56|2031.86|2040.69|2031.99|2040.8|2032.1|2040.4|2031.7|20
1625217870000|2021-07-02 09:24:30|2040.71|2032.01|2039.7|2031|2040.74|2032.04|2039.65|2030.95|24
1625217880000|2021-07-02 09:24:40|2039.61|2030.91|2039.41|2030.71|2039.92|2031.22|2039.31|2030.61|24
1625217890000|2021-07-02 09:24:50|2039.42|2030.72|2040.39|2031.69|2040.43|2031.73|2039.35|2030.65|27
1625217900000|2021-07-02 09:25:00|2040.35|2031.65|2038.53|2029.83|2040.39|2031.69|2038.47|2029.77|20
1625217910000|2021-07-02 09:25:10|2038.49|2029.79|2040.34|2031.64|2040.5|2031.8|2038.39|2029.69|23
1625217920000|2021-07-02 09:25:20|2040.41|2031.71|2041.51|2032.81|2041.51|2032.81|2040.35|2031.65|22
1625217930000|2021-07-02 09:25:30|2041.68|2032.98|2042.44|2033.74|2042.75|2034.05|2041.63|2032.93|24
1625217940000|2021-07-02 09:25:40|2042.27|2033.57|2042.8|2034.1|2042.8|2034.1|2042.27|2033.57|24
1625217950000|2021-07-02 09:25:50|2042.79|2034.09|2042.53|2033.83|2042.79|2034.09|2042.28|2033.58|24
1625217960000|2021-07-02 09:26:00|2042.54|2033.84|2042.61|2033.91|2042.77|2034.07|2042.51|2033.81|21
1625217970000|2021-07-02 09:26:10|2042.6|2033.9|2042.6|2033.9|2043.12|2034.42|2042.44|2033.74|25
1625217980000|2021-07-02 09:26:20|2042.55|2033.85|2042.95|2034.25|2043.04|2034.34|2042.55|2033.85|23
1625217990000|2021-07-02 09:26:30|2042.97|2034.27|2043.45|2034.75|2043.52|2034.82|2042.97|2034.27|20
1625218000000|2021-07-02 09:26:40|2043.47|2034.77|2043.76|2035.06|2043.95|2035.25|2043.45|2034.75|22
1625218010000|2021-07-02 09:26:50|2043.75|2035.05|2044.01|2035.31|2044.01|2035.31|2043.73|2035.03|16
1625218020000|2021-07-02 09:27:00|2043.97|2035.27|2042.88|2034.18|2044|2035.3|2042.88|2034.18|12
1625218030000|2021-07-02 09:27:10|2043.12|2034.42|2042.41|2033.71|2043.12|2034.42|2042.26|2033.56|22
1625218040000|2021-07-02 09:27:20|2042.42|2033.72|2042.49|2033.79|2042.69|2033.99|2042.19|2033.49|20
1625218050000|2021-07-02 09:27:30|2042.46|2033.76|2042.47|2033.77|2042.66|2033.96|2042.3|2033.6|19
1625218060000|2021-07-02 09:27:40|2042.44|2033.74|2042|2033.3|2043.04|2034.34|2042|2033.3|21
1625218070000|2021-07-02 09:27:50|2041.97|2033.27|2043.03|2034.33|2043.13|2034.43|2041.94|2033.24|27
1625218080000|2021-07-02 09:28:00|2043.05|2034.35|2042.9|2034.2|2043.13|2034.43|2042.83|2034.13|14
1625218090000|2021-07-02 09:28:10|2042.92|2034.22|2043.3|2034.6|2043.64|2034.94|2042.92|2034.22|22
1625218100000|2021-07-02 09:28:20|2043.32|2034.62|2043.08|2034.38|2043.32|2034.62|2043.05|2034.35|14
1625218110000|2021-07-02 09:28:30|2043.1|2034.4|2043.31|2034.61|2043.38|2034.68|2043.09|2034.39|14
1625218120000|2021-07-02 09:28:40|2043.32|2034.62|2043.29|2034.59|2043.38|2034.68|2043.19|2034.49|13
1625218130000|2021-07-02 09:28:50|2043.26|2034.56|2043.39|2034.69|2043.43|2034.73|2043.26|2034.56|9
1625218140000|2021-07-02 09:29:00|2043.3|2034.6|2043.54|2034.84|2043.59|2034.89|2043.3|2034.6|6
1625218150000|2021-07-02 09:29:10|2043.5|2034.8|2043.54|2034.84|2043.54|2034.84|2043.47|2034.77|3
1625218160000|2021-07-02 09:29:20|2043.4|2034.7|2041.99|2033.29|2043.67|2034.97|2041.99|2033.29|15
1625218170000|2021-07-02 09:29:30|2042.02|2033.32|2041.54|2032.84|2042.11|2033.41|2041.39|2032.69|21
1625218180000|2021-07-02 09:29:40|2041.45|2032.75|2041.19|2032.49|2041.45|2032.75|2040.65|2031.95|23
1625218190000|2021-07-02 09:29:50|2041.34|2032.64|2041.05|2032.35|2041.34|2032.64|2040.83|2032.13|24
1625218200000|2021-07-02 09:30:00|2041.04|2032.34|2041.02|2032.32|2041.12|2032.42|2040.42|2031.72|21
1625218210000|2021-07-02 09:30:10|2041.31|2032.61|2041.05|2032.35|2042.33|2033.63|2041.05|2032.35|27
1625218220000|2021-07-02 09:30:20|2041.07|2032.37|2040.12|2031.42|2041.85|2033.15|2040.12|2031.42|24
1625218230000|2021-07-02 09:30:30|2040.13|2031.43|2039.09|2030.39|2040.17|2031.47|2039.09|2030.39|16
1625218240000|2021-07-02 09:30:40|2039.05|2030.35|2038.46|2029.76|2039.05|2030.35|2038.06|2029.36|20
1625218250000|2021-07-02 09:30:50|2038.48|2029.78|2037.56|2028.86|2039.24|2030.54|2037.53|2028.83|15
1625218260000|2021-07-02 09:31:00|2037.37|2028.67|2036.85|2028.15|2037.37|2028.67|2036.4|2027.7|22
1625218270000|2021-07-02 09:31:10|2037.01|2028.31|2038.01|2029.31|2038.05|2029.35|2036.3|2027.6|21
1625218280000|2021-07-02 09:31:20|2038.12|2029.42|2038.44|2029.74|2039.17|2030.47|2038.12|2029.42|26
1625218290000|2021-07-02 09:31:30|2038.17|2029.47|2037.88|2029.18|2038.37|2029.67|2037.62|2028.92|27
1625218300000|2021-07-02 09:31:40|2038.25|2029.55|2038.3|2029.6|2038.6|2029.9|2038.25|2029.55|23
1625218310000|2021-07-02 09:31:50|2038.29|2029.59|2038.37|2029.67|2038.5|2029.8|2038.27|2029.57|21
1625218320000|2021-07-02 09:32:00|2038.38|2029.68|2040.21|2031.51|2040.21|2031.51|2038.36|2029.66|18
1625218330000|2021-07-02 09:32:10|2039.87|2031.17|2040.43|2031.73|2040.96|2032.26|2039.87|2031.17|23
1625218340000|2021-07-02 09:32:20|2040.47|2031.77|2040.66|2031.96|2040.71|2032.01|2040.47|2031.77|19
1625218350000|2021-07-02 09:32:30|2040.53|2031.83|2041.15|2032.45|2041.15|2032.45|2040.51|2031.81|27
1625218360000|2021-07-02 09:32:40|2041.13|2032.43|2041.55|2032.85|2041.55|2032.85|2040.98|2032.28|22
1625218370000|2021-07-02 09:32:50|2041.57|2032.87|2041.76|2033.06|2041.76|2033.06|2041.51|2032.81|11
1625218380000|2021-07-02 09:33:00|2041.74|2033.04|2041.22|2032.52|2041.75|2033.05|2041.13|2032.43|18
1625218390000|2021-07-02 09:33:10|2041.24|2032.54|2040.09|2031.39|2041.33|2032.63|2039.75|2031.05|18
1625218400000|2021-07-02 09:33:20|2039.9|2031.2|2039.44|2030.74|2039.9|2031.2|2038.93|2030.23|13
1625218410000|2021-07-02 09:33:30|2039.31|2030.61|2039.07|2030.37|2039.49|2030.79|2038.96|2030.26|24
1625218420000|2021-07-02 09:33:40|2039.06|2030.36|2037.59|2028.89|2039.06|2030.36|2037.59|2028.89|14
1625218430000|2021-07-02 09:33:50|2037.85|2029.15|2038.83|2030.13|2039.07|2030.37|2037.85|2029.15|26
1625218440000|2021-07-02 09:34:00|2038.78|2030.08|2037.87|2029.17|2038.94|2030.24|2037.79|2029.09|25
1625218450000|2021-07-02 09:34:10|2037.8|2029.1|2038.92|2030.22|2039.24|2030.54|2037.45|2028.75|28
1625218460000|2021-07-02 09:34:20|2038.9|2030.2|2040.03|2031.33|2040.43|2031.73|2038.86|2030.16|24
1625218470000|2021-07-02 09:34:30|2040.15|2031.45|2041.15|2032.45|2041.3|2032.6|2040.15|2031.45|24
1625218480000|2021-07-02 09:34:40|2041.2|2032.5|2040.15|2031.45|2041.2|2032.5|2039.91|2031.21|22
1625218490000|2021-07-02 09:34:50|2040.36|2031.66|2038.97|2030.27|2040.62|2031.92|2038.97|2030.27|26
1625218500000|2021-07-02 09:35:00|2039.11|2030.41|2039.8|2031.1|2040.11|2031.41|2039.11|2030.41|29
1625218510000|2021-07-02 09:35:10|2039.83|2031.13|2040.22|2031.52|2040.28|2031.58|2039.79|2031.09|16
1625218520000|2021-07-02 09:35:20|2040.13|2031.43|2040.81|2032.11|2040.81|2032.11|2039.99|2031.29|16
1625218530000|2021-07-02 09:35:30|2040.87|2032.17|2040.96|2032.26|2041.05|2032.35|2040.87|2032.17|12
1625218540000|2021-07-02 09:35:40|2040.89|2032.19|2040.41|2031.71|2040.89|2032.19|2040.41|2031.71|13
1625218550000|2021-07-02 09:35:50|2040.45|2031.75|2041.17|2032.47|2041.21|2032.51|2040.42|2031.72|18
1625218560000|2021-07-02 09:36:00|2040.81|2032.11|2040.35|2031.65|2041.19|2032.49|2040.29|2031.59|18
1625218570000|2021-07-02 09:36:10|2040.38|2031.68|2039.88|2031.18|2040.69|2031.99|2039.81|2031.11|20
1625218580000|2021-07-02 09:36:20|2039.85|2031.15|2039.31|2030.61|2039.88|2031.18|2039.31|2030.61|19
1625218590000|2021-07-02 09:36:30|2039.3|2030.6|2039.36|2030.66|2039.4|2030.7|2039.3|2030.6|7
1625218600000|2021-07-02 09:36:40|2039.38|2030.68|2039.28|2030.58|2039.6|2030.9|2039.22|2030.52|11
1625218610000|2021-07-02 09:36:50|2039.3|2030.6|2039.3|2030.6|2039.36|2030.66|2039.13|2030.43|19
1625218620000|2021-07-02 09:37:00|2039.18|2030.48|2040.05|2031.35|2040.18|2031.48|2039.18|2030.48|16
1625218630000|2021-07-02 09:37:10|2039.99|2031.29|2039.53|2030.83|2039.99|2031.29|2039.48|2030.78|12
1625218640000|2021-07-02 09:37:20|2039.02|2030.32|2038.98|2030.28|2039.53|2030.83|2038.87|2030.17|17
1625218650000|2021-07-02 09:37:30|2039.01|2030.31|2039.02|2030.32|2039.19|2030.49|2039.01|2030.31|12
1625218660000|2021-07-02 09:37:40|2038.98|2030.28|2038.9|2030.2|2039.01|2030.31|2038.79|2030.09|9
1625218670000|2021-07-02 09:37:50|2038.78|2030.08|2038.66|2029.96|2038.86|2030.16|2038.26|2029.56|19
1625218680000|2021-07-02 09:38:00|2038.52|2029.82|2039.12|2030.42|2039.2|2030.5|2038.45|2029.75|22
1625218690000|2021-07-02 09:38:10|2039.11|2030.41|2039.98|2031.28|2040.14|2031.44|2039.07|2030.37|22
1625218700000|2021-07-02 09:38:20|2040.06|2031.36|2040.52|2031.82|2040.52|2031.82|2039.99|2031.29|18
1625218710000|2021-07-02 09:38:30|2040.31|2031.61|2040.72|2032.02|2040.72|2032.02|2040.31|2031.61|5
1625218720000|2021-07-02 09:38:40|2040.63|2031.93|2041.38|2032.68|2041.38|2032.68|2040.63|2031.93|10
1625218730000|2021-07-02 09:38:50|2041.41|2032.71|2041.27|2032.57|2041.46|2032.76|2040.6|2031.9|27
1625218740000|2021-07-02 09:39:00|2041.2|2032.5|2040.97|2032.27|2041.35|2032.65|2040.67|2031.97|21
1625218750000|2021-07-02 09:39:10|2040.99|2032.29|2041.19|2032.49|2041.19|2032.49|2040.63|2031.93|26
1625218760000|2021-07-02 09:39:20|2041.2|2032.5|2041.34|2032.64|2041.35|2032.65|2040.94|2032.24|25
1625218770000|2021-07-02 09:39:30|2041.54|2032.84|2044.68|2035.98|2044.68|2035.98|2041.54|2032.84|27
1625218780000|2021-07-02 09:39:40|2044.94|2036.24|2045.11|2036.41|2045.86|2037.16|2044.94|2036.24|24
1625218790000|2021-07-02 09:39:50|2045.21|2036.51|2045.87|2037.17|2045.88|2037.18|2045.08|2036.38|20
1625218800000|2021-07-02 09:40:00|2045.93|2037.23|2045.96|2037.26|2046.17|2037.47|2045.68|2036.98|20
1625218810000|2021-07-02 09:40:10|2045.9|2037.2|2045.91|2037.21|2046.14|2037.44|2045.72|2037.02|26
1625218820000|2021-07-02 09:40:20|2045.9|2037.2|2045.17|2036.47|2045.9|2037.2|2044.99|2036.29|20
1625218830000|2021-07-02 09:40:30|2045.29|2036.59|2046.25|2037.55|2046.25|2037.55|2045.29|2036.59|19
1625218840000|2021-07-02 09:40:40|2046.21|2037.51|2047.53|2038.83|2047.53|2038.83|2045.82|2037.12|16
1625218850000|2021-07-02 09:40:50|2047.76|2039.06|2049.63|2040.93|2049.67|2040.97|2047.68|2038.98|25
1625218860000|2021-07-02 09:41:00|2049.7|2041|2051.43|2042.73|2051.43|2042.73|2049.7|2041|19
1625218870000|2021-07-02 09:41:10|2051.55|2042.85|2053.28|2044.58|2053.35|2044.65|2051.55|2042.85|25
1625218880000|2021-07-02 09:41:20|2053.25|2044.55|2050.02|2041.32|2053.31|2044.61|2050.02|2041.32|23
1625218890000|2021-07-02 09:41:30|2050.03|2041.33|2050.07|2041.37|2050.74|2042.04|2049.73|2041.03|25
1625218900000|2021-07-02 09:41:40|2049.74|2041.04|2049.58|2040.88|2050.12|2041.42|2049.58|2040.88|28
1625218910000|2021-07-02 09:41:50|2049.69|2040.99|2049.49|2040.79|2049.81|2041.11|2049.41|2040.71|24
1625218920000|2021-07-02 09:42:00|2049.48|2040.78|2046.63|2037.93|2049.6|2040.9|2046.63|2037.93|25
1625218930000|2021-07-02 09:42:10|2046.79|2038.09|2046.77|2038.07|2047.25|2038.55|2046.6|2037.9|25
1625218940000|2021-07-02 09:42:20|2046.68|2037.98|2046.22|2037.52|2047.1|2038.4|2046.21|2037.51|25
1625218950000|2021-07-02 09:42:30|2046.21|2037.51|2045.34|2036.64|2046.25|2037.55|2045.34|2036.64|17
1625218960000|2021-07-02 09:42:40|2045.36|2036.66|2045.17|2036.47|2045.36|2036.66|2045.11|2036.41|17
1625218970000|2021-07-02 09:42:50|2045.15|2036.45|2045.8|2037.1|2046.3|2037.6|2045.15|2036.45|21
1625218980000|2021-07-02 09:43:00|2045.78|2037.08|2045.28|2036.58|2045.78|2037.08|2045.28|2036.58|20
1625218990000|2021-07-02 09:43:10|2045.26|2036.56|2043.42|2034.72|2045.26|2036.56|2043.36|2034.66|19
1625219000000|2021-07-02 09:43:20|2043.69|2034.99|2041.2|2032.5|2043.98|2035.28|2041.2|2032.5|24
1625219010000|2021-07-02 09:43:30|2041.21|2032.51|2040.92|2032.22|2041.34|2032.64|2040.82|2032.12|19
1625219020000|2021-07-02 09:43:40|2040.79|2032.09|2040.98|2032.28|2040.98|2032.28|2040.43|2031.73|18
1625219030000|2021-07-02 09:43:50|2040.99|2032.29|2039.77|2031.07|2041.28|2032.58|2039.77|2031.07|21
1625219040000|2021-07-02 09:44:00|2039.81|2031.11|2039.93|2031.23|2040.11|2031.41|2039.81|2031.11|21
1625219050000|2021-07-02 09:44:10|2039.94|2031.24|2040.97|2032.27|2041.78|2033.08|2039.94|2031.24|24
1625219060000|2021-07-02 09:44:20|2040.96|2032.26|2041.42|2032.72|2041.42|2032.72|2040.9|2032.2|22
1625219070000|2021-07-02 09:44:30|2041.41|2032.71|2041.83|2033.13|2041.86|2033.16|2041.4|2032.7|25
1625219080000|2021-07-02 09:44:40|2041.57|2032.87|2040.71|2032.01|2041.76|2033.06|2040.54|2031.84|18
1625219090000|2021-07-02 09:44:50|2040.74|2032.04|2040.62|2031.92|2040.98|2032.28|2040.62|2031.92|17
1625219100000|2021-07-02 09:45:00|2040.63|2031.93|2042.51|2033.81|2042.51|2033.81|2040.63|2031.93|26
1625219110000|2021-07-02 09:45:10|2042.76|2034.06|2042.17|2033.47|2043.03|2034.33|2042.14|2033.44|25
1625219120000|2021-07-02 09:45:20|2042.19|2033.49|2041.69|2032.99|2042.19|2033.49|2041.69|2032.99|20
1625219130000|2021-07-02 09:45:30|2041.5|2032.8|2041.56|2032.86|2041.67|2032.97|2041.22|2032.52|23
1625219140000|2021-07-02 09:45:40|2041.61|2032.91|2042.19|2033.49|2042.19|2033.49|2041.49|2032.79|28
1625219150000|2021-07-02 09:45:50|2042.28|2033.58|2042.47|2033.77|2043|2034.3|2042.28|2033.58|24
1625219160000|2021-07-02 09:46:00|2042.48|2033.78|2043.02|2034.32|2043.24|2034.54|2042.47|2033.77|13
1625219170000|2021-07-02 09:46:10|2042.96|2034.26|2043.8|2035.1|2043.85|2035.15|2042.74|2034.04|18
1625219180000|2021-07-02 09:46:20|2043.83|2035.13|2043.5|2034.8|2043.92|2035.22|2043.41|2034.71|19
1625219190000|2021-07-02 09:46:30|2043.51|2034.81|2044.84|2036.14|2044.84|2036.14|2043.51|2034.81|24
1625219200000|2021-07-02 09:46:40|2044.82|2036.12|2045.01|2036.31|2045.01|2036.31|2044.76|2036.06|14
1625219210000|2021-07-02 09:46:50|2045.02|2036.32|2046.85|2038.15|2046.85|2038.15|2045.02|2036.32|22
1625219220000|2021-07-02 09:47:00|2047.01|2038.31|2047.98|2039.28|2048.3|2039.6|2047.01|2038.31|23
1625219230000|2021-07-02 09:47:10|2047.89|2039.19|2045.56|2036.86|2047.89|2039.19|2045.56|2036.86|22
1625219240000|2021-07-02 09:47:20|2045.57|2036.87|2044.8|2036.1|2045.71|2037.01|2044.8|2036.1|20
1625219250000|2021-07-02 09:47:30|2044.77|2036.07|2044.7|2036|2044.77|2036.07|2044.35|2035.65|14
1625219260000|2021-07-02 09:47:40|2044.75|2036.05|2044.76|2036.06|2045.17|2036.47|2044.72|2036.02|24
1625219270000|2021-07-02 09:47:50|2044.75|2036.05|2044.56|2035.86|2044.75|2036.05|2044.56|2035.86|15
1625219280000|2021-07-02 09:48:00|2044.57|2035.87|2044.95|2036.25|2044.95|2036.25|2044.57|2035.87|21
1625219290000|2021-07-02 09:48:10|2044.87|2036.17|2046.26|2037.56|2046.26|2037.56|2044.79|2036.09|25
1625219300000|2021-07-02 09:48:20|2046.31|2037.61|2046.16|2037.46|2046.36|2037.66|2045.67|2036.97|23
1625219310000|2021-07-02 09:48:30|2046.32|2037.62|2046.17|2037.47|2046.37|2037.67|2045.88|2037.18|20
1625219320000|2021-07-02 09:48:40|2046.18|2037.48|2045.72|2037.02|2046.18|2037.48|2045.7|2037|16
1625219330000|2021-07-02 09:48:50|2045.7|2037|2045.56|2036.86|2045.78|2037.08|2045.49|2036.79|22
1625219340000|2021-07-02 09:49:00|2045.55|2036.85|2045.26|2036.56|2045.75|2037.05|2045.06|2036.36|16
1625219350000|2021-07-02 09:49:10|2045.11|2036.41|2045.24|2036.54|2045.33|2036.63|2045.09|2036.39|16
1625219360000|2021-07-02 09:49:20|2045.26|2036.56|2045.68|2036.98|2045.73|2037.03|2045.16|2036.46|16
1625219370000|2021-07-02 09:49:30|2045.63|2036.93|2045.54|2036.84|2045.69|2036.99|2045.49|2036.79|15
1625219380000|2021-07-02 09:49:40|2045.56|2036.86|2045.94|2037.24|2046.01|2037.31|2045.51|2036.81|20
1625219390000|2021-07-02 09:49:50|2045.97|2037.27|2045.72|2037.02|2045.99|2037.29|2045.65|2036.95|24
1625219400000|2021-07-02 09:50:00|2045.71|2037.01|2045.69|2036.99|2045.79|2037.09|2045.65|2036.95|20
1625219410000|2021-07-02 09:50:10|2045.72|2037.02|2045.08|2036.38|2045.72|2037.02|2044.99|2036.29|21
1625219420000|2021-07-02 09:50:20|2045.11|2036.41|2044.59|2035.89|2045.11|2036.41|2044.36|2035.66|25
1625219430000|2021-07-02 09:50:30|2044.6|2035.9|2045.19|2036.49|2045.19|2036.49|2044.44|2035.74|21
1625219440000|2021-07-02 09:50:40|2045.2|2036.5|2047.42|2038.72|2047.48|2038.78|2045.19|2036.49|25
1625219450000|2021-07-02 09:50:50|2047.4|2038.7|2047.85|2039.15|2047.85|2039.15|2047.18|2038.48|18
1625219460000|2021-07-02 09:51:00|2047.82|2039.12|2047.72|2039.02|2047.91|2039.21|2047.49|2038.79|21
1625219470000|2021-07-02 09:51:10|2047.49|2038.79|2047.42|2038.72|2047.63|2038.93|2047.24|2038.54|26
1625219480000|2021-07-02 09:51:20|2047.31|2038.61|2047.1|2038.4|2047.33|2038.63|2046.79|2038.09|24
1625219490000|2021-07-02 09:51:30|2046.97|2038.27|2046.63|2037.93|2047.36|2038.66|2046.59|2037.89|25
1625219500000|2021-07-02 09:51:40|2046.69|2037.99|2046.08|2037.38|2046.73|2038.03|2046.07|2037.37|18
1625219510000|2021-07-02 09:51:50|2046.1|2037.4|2046.37|2037.67|2046.42|2037.72|2046.02|2037.32|23
1625219520000|2021-07-02 09:52:00|2046.46|2037.76|2046.21|2037.51|2046.5|2037.8|2046.21|2037.51|11
1625219530000|2021-07-02 09:52:10|2046.28|2037.58|2046.27|2037.57|2046.32|2037.62|2046.26|2037.56|13
1625219540000|2021-07-02 09:52:20|2046.21|2037.51|2047.06|2038.36|2047.11|2038.41|2046.21|2037.51|11
1625219550000|2021-07-02 09:52:30|2047.04|2038.34|2046.99|2038.29|2047.04|2038.34|2046.95|2038.25|9
1625219560000|2021-07-02 09:52:40|2047|2038.3|2046.52|2037.82|2047.05|2038.35|2046.45|2037.75|19
1625219570000|2021-07-02 09:52:50|2046.58|2037.88|2046.61|2037.91|2046.71|2038.01|2046.44|2037.74|16
1625219580000|2021-07-02 09:53:00|2046.76|2038.06|2046.66|2037.96|2046.79|2038.09|2046.51|2037.81|24
1625219590000|2021-07-02 09:53:10|2046.64|2037.94|2046.53|2037.83|2046.76|2038.06|2046.53|2037.83|24
1625219600000|2021-07-02 09:53:20|2046.62|2037.92|2046.65|2037.95|2046.65|2037.95|2046.55|2037.85|13
1625219610000|2021-07-02 09:53:30|2046.68|2037.98|2046.07|2037.37|2046.77|2038.07|2046.07|2037.37|23
1625219620000|2021-07-02 09:53:40|2046.06|2037.36|2046.07|2037.37|2046.28|2037.58|2046.06|2037.36|16
1625219630000|2021-07-02 09:53:50|2046.12|2037.42|2046.11|2037.41|2046.18|2037.48|2046|2037.3|20
1625219640000|2021-07-02 09:54:00|2046.2|2037.5|2046.3|2037.6|2046.34|2037.64|2046.11|2037.41|15
1625219650000|2021-07-02 09:54:10|2046.33|2037.63|2046.15|2037.45|2046.34|2037.64|2046.15|2037.45|7
1625219660000|2021-07-02 09:54:20|2045.69|2036.99|2045.04|2036.34|2045.75|2037.05|2045.01|2036.31|25
1625219670000|2021-07-02 09:54:30|2044.97|2036.27|2044.52|2035.82|2044.98|2036.28|2044.47|2035.77|12
1625219680000|2021-07-02 09:54:40|2044.53|2035.83|2044|2035.3|2044.53|2035.83|2044|2035.3|14
1625219690000|2021-07-02 09:54:50|2043.96|2035.26|2044.07|2035.37|2044.18|2035.48|2043.82|2035.12|15
1625219700000|2021-07-02 09:55:00|2044.06|2035.36|2042.62|2033.92|2044.07|2035.37|2042.62|2033.92|19
1625219710000|2021-07-02 09:55:10|2042.54|2033.84|2042.04|2033.34|2042.58|2033.88|2041.98|2033.28|15
1625219720000|2021-07-02 09:55:20|2042.09|2033.39|2042.01|2033.31|2042.09|2033.39|2042|2033.3|6
1625219730000|2021-07-02 09:55:30|2042.03|2033.33|2042.3|2033.6|2042.39|2033.69|2041.73|2033.03|18
1625219740000|2021-07-02 09:55:40|2042.33|2033.63|2041.95|2033.25|2042.68|2033.98|2041.83|2033.13|21
1625219750000|2021-07-02 09:55:50|2041.92|2033.22|2041.94|2033.24|2041.94|2033.24|2041.92|2033.22|2
1625219760000|2021-07-02 09:56:00|2042.19|2033.49|2044.21|2035.51|2044.23|2035.53|2042.19|2033.49|21
1625219770000|2021-07-02 09:56:10|2044.23|2035.53|2044.29|2035.59|2044.56|2035.86|2044.19|2035.49|14
1625219780000|2021-07-02 09:56:20|2044.05|2035.35|2044.48|2035.78|2044.48|2035.78|2044.01|2035.31|13
1625219790000|2021-07-02 09:56:30|2044.53|2035.83|2044.75|2036.05|2044.87|2036.17|2044.41|2035.71|17
1625219800000|2021-07-02 09:56:40|2044.8|2036.1|2044.58|2035.88|2044.86|2036.16|2044.56|2035.86|16
1625219810000|2021-07-02 09:56:50|2044.57|2035.87|2044.88|2036.18|2044.9|2036.2|2044.57|2035.87|22
1625219820000|2021-07-02 09:57:00|2044.89|2036.19|2044.6|2035.9|2044.89|2036.19|2044.56|2035.86|14
1625219830000|2021-07-02 09:57:10|2044.58|2035.88|2044.95|2036.25|2044.98|2036.28|2044.58|2035.88|13
1625219840000|2021-07-02 09:57:20|2044.96|2036.26|2045.69|2036.99|2045.69|2036.99|2044.92|2036.22|23
1625219850000|2021-07-02 09:57:30|2046.05|2037.35|2046.52|2037.82|2046.53|2037.83|2045.93|2037.23|16
1625219860000|2021-07-02 09:57:40|2046.43|2037.73|2047.35|2038.65|2047.35|2038.65|2046.4|2037.7|23
1625219870000|2021-07-02 09:57:50|2047.36|2038.66|2045.5|2036.8|2047.44|2038.74|2045.5|2036.8|21
1625219880000|2021-07-02 09:58:00|2045.53|2036.83|2045.26|2036.56|2045.53|2036.83|2045.26|2036.56|18
1625219890000|2021-07-02 09:58:10|2045.17|2036.47|2044.8|2036.1|2045.28|2036.58|2044.74|2036.04|26
1625219900000|2021-07-02 09:58:20|2044.64|2035.94|2044.08|2035.38|2044.69|2035.99|2044.03|2035.33|25
1625219910000|2021-07-02 09:58:30|2044.12|2035.42|2042.8|2034.1|2044.2|2035.5|2042.76|2034.06|21
1625219920000|2021-07-02 09:58:40|2042.91|2034.21|2043.07|2034.37|2043.43|2034.73|2042.91|2034.21|20
1625219930000|2021-07-02 09:58:50|2043.04|2034.34|2043.01|2034.31|2043.47|2034.77|2042.99|2034.29|25
1625219940000|2021-07-02 09:59:00|2043.25|2034.55|2043.35|2034.65|2043.39|2034.69|2043.08|2034.38|25
1625219950000|2021-07-02 09:59:10|2043.39|2034.69|2043.47|2034.77|2043.47|2034.77|2043.26|2034.56|20
1625219960000|2021-07-02 09:59:20|2043.35|2034.65|2044.29|2035.59|2044.29|2035.59|2043.22|2034.52|24
1625219970000|2021-07-02 09:59:30|2044.24|2035.54|2044.02|2035.32|2044.53|2035.83|2043.85|2035.15|25
1625219980000|2021-07-02 09:59:40|2044.18|2035.48|2044.43|2035.73|2044.62|2035.92|2044.18|2035.48|21
1625219990000|2021-07-02 09:59:50|2044.47|2035.77|2044.39|2035.69|2044.48|2035.78|2044.28|2035.58|15
1625220000000|2021-07-02 10:00:00|2044.34|2035.64|2041.72|2033.02|2044.34|2035.64|2041.68|2032.98|21
1625220010000|2021-07-02 10:00:10|2041.77|2033.07|2041.15|2032.45|2042.02|2033.32|2041.13|2032.43|27
1625220020000|2021-07-02 10:00:20|2041.16|2032.46|2041.3|2032.6|2041.3|2032.6|2040.81|2032.11|26
1625220030000|2021-07-02 10:00:30|2041.37|2032.67|2041.88|2033.18|2043.09|2034.39|2041.24|2032.54|27
1625220040000|2021-07-02 10:00:40|2041.87|2033.17|2041.86|2033.16|2041.87|2033.17|2041.64|2032.94|13
1625220050000|2021-07-02 10:00:50|2041.82|2033.12|2040.63|2031.93|2041.82|2033.12|2040.63|2031.93|28
1625220060000|2021-07-02 10:01:00|2040.62|2031.92|2041.34|2032.64|2041.47|2032.77|2040.59|2031.89|24
1625220070000|2021-07-02 10:01:10|2041.25|2032.55|2040.95|2032.25|2041.35|2032.65|2040.94|2032.24|21
1625220080000|2021-07-02 10:01:20|2040.99|2032.29|2039.96|2031.26|2041.03|2032.33|2039.94|2031.24|27
1625220090000|2021-07-02 10:01:30|2039.9|2031.2|2038.54|2029.84|2039.9|2031.2|2038.45|2029.75|28
1625220100000|2021-07-02 10:01:40|2038.47|2029.77|2038.08|2029.38|2038.52|2029.82|2038.01|2029.31|24
1625220110000|2021-07-02 10:01:50|2038.1|2029.4|2037.56|2028.86|2038.11|2029.41|2037.03|2028.33|28
1625220120000|2021-07-02 10:02:00|2037.49|2028.79|2038.21|2029.51|2038.21|2029.51|2037.12|2028.42|21
1625220130000|2021-07-02 10:02:10|2038.2|2029.5|2038.73|2030.03|2038.8|2030.1|2038.18|2029.48|18
1625220140000|2021-07-02 10:02:20|2038.69|2029.99|2037.41|2028.71|2038.78|2030.08|2037.39|2028.69|25
1625220150000|2021-07-02 10:02:30|2037.36|2028.66|2035.41|2026.71|2037.36|2028.66|2035.36|2026.66|22
1625220160000|2021-07-02 10:02:40|2035.56|2026.86|2036.63|2027.93|2036.63|2027.93|2035.56|2026.86|21
1625220170000|2021-07-02 10:02:50|2036.98|2028.28|2036.29|2027.59|2037.08|2028.38|2036.29|2027.59|21
1625220180000|2021-07-02 10:03:00|2036.4|2027.7|2036.85|2028.15|2036.91|2028.21|2036.4|2027.7|16
1625220190000|2021-07-02 10:03:10|2036.83|2028.13|2038.76|2030.06|2038.76|2030.06|2036.8|2028.1|26
1625220200000|2021-07-02 10:03:20|2038.7|2030|2038.65|2029.95|2038.97|2030.27|2038.33|2029.63|25
1625220210000|2021-07-02 10:03:30|2038.61|2029.91|2038.37|2029.67|2038.79|2030.09|2038.34|2029.64|21
1625220220000|2021-07-02 10:03:40|2038.47|2029.77|2038.61|2029.91|2038.61|2029.91|2038.4|2029.7|8
1625220230000|2021-07-02 10:03:50|2038.67|2029.97|2037.13|2028.43|2038.99|2030.29|2037.13|2028.43|22
1625220240000|2021-07-02 10:04:00|2037.14|2028.44|2036.88|2028.18|2037.22|2028.52|2036.86|2028.16|18
1625220250000|2021-07-02 10:04:10|2036.87|2028.17|2036.58|2027.88|2036.93|2028.23|2036.2|2027.5|25
1625220260000|2021-07-02 10:04:20|2036.33|2027.63|2034.55|2025.85|2036.33|2027.63|2034.55|2025.85|24
1625220270000|2021-07-02 10:04:30|2034.57|2025.87|2035.39|2026.69|2035.77|2027.07|2034.56|2025.86|27
1625220280000|2021-07-02 10:04:40|2035.42|2026.72|2035.7|2027|2035.9|2027.2|2035.42|2026.72|16
1625220290000|2021-07-02 10:04:50|2035.54|2026.84|2033.81|2025.11|2035.59|2026.89|2033.81|2025.11|21
1625220300000|2021-07-02 10:05:00|2033.84|2025.14|2034.19|2025.49|2034.19|2025.49|2033.24|2024.54|28
1625220310000|2021-07-02 10:05:10|2034.16|2025.46|2034.02|2025.32|2034.16|2025.46|2033.57|2024.87|21
1625220320000|2021-07-02 10:05:20|2034.05|2025.35|2032.4|2023.7|2034.42|2025.72|2032.4|2023.7|21
1625220330000|2021-07-02 10:05:30|2032.6|2023.9|2032.27|2023.57|2032.66|2023.96|2032.02|2023.32|23
1625220340000|2021-07-02 10:05:40|2032.14|2023.44|2031.8|2023.1|2032.49|2023.79|2031.59|2022.89|26
1625220350000|2021-07-02 10:05:50|2031.79|2023.09|2031.12|2022.42|2031.79|2023.09|2030.83|2022.13|26
1625220360000|2021-07-02 10:06:00|2031.11|2022.41|2031.05|2022.35|2031.94|2023.24|2031.05|2022.35|22
1625220370000|2021-07-02 10:06:10|2030.86|2022.16|2031.04|2022.34|2031.06|2022.36|2030.57|2021.87|24
1625220380000|2021-07-02 10:06:20|2031.07|2022.37|2031.7|2023|2031.88|2023.18|2031.07|2022.37|25
1625220390000|2021-07-02 10:06:30|2031.63|2022.93|2031.72|2023.02|2031.77|2023.07|2031.63|2022.93|11
1625220400000|2021-07-02 10:06:40|2031.78|2023.08|2031.89|2023.19|2032.67|2023.97|2031.72|2023.02|21
1625220410000|2021-07-02 10:06:50|2031.53|2022.83|2030.24|2021.54|2031.53|2022.83|2030.15|2021.45|25
1625220420000|2021-07-02 10:07:00|2030.37|2021.67|2030.36|2021.66|2030.53|2021.83|2030.14|2021.44|25
1625220430000|2021-07-02 10:07:10|2030.48|2021.78|2030.74|2022.04|2030.74|2022.04|2030.29|2021.59|20
1625220440000|2021-07-02 10:07:20|2030.86|2022.16|2032.07|2023.37|2032.07|2023.37|2030.86|2022.16|20
1625220450000|2021-07-02 10:07:30|2032.16|2023.46|2031.13|2022.43|2032.16|2023.46|2031.04|2022.34|24
1625220460000|2021-07-02 10:07:40|2031.12|2022.42|2031.2|2022.5|2031.33|2022.63|2031.1|2022.4|20
1625220470000|2021-07-02 10:07:50|2031.21|2022.51|2031.25|2022.55|2031.32|2022.62|2031.15|2022.45|24
1625220480000|2021-07-02 10:08:00|2031.26|2022.56|2031.23|2022.53|2031.33|2022.63|2031.11|2022.41|23
1625220490000|2021-07-02 10:08:10|2031.29|2022.59|2031.34|2022.64|2031.37|2022.67|2031.17|2022.47|21
1625220500000|2021-07-02 10:08:20|2031.33|2022.63|2031.47|2022.77|2031.49|2022.79|2031.31|2022.61|17
1625220510000|2021-07-02 10:08:30|2031.35|2022.65|2031.3|2022.6|2031.62|2022.92|2031.11|2022.41|19
1625220520000|2021-07-02 10:08:40|2031.37|2022.67|2031.08|2022.38|2032.34|2023.64|2031.05|2022.35|21
1625220530000|2021-07-02 10:08:50|2030.91|2022.21|2029.92|2021.22|2030.93|2022.23|2029.91|2021.21|20
1625220540000|2021-07-02 10:09:00|2029.98|2021.28|2030.7|2022|2030.7|2022|2029.33|2020.63|25
1625220550000|2021-07-02 10:09:10|2030.73|2022.03|2031.01|2022.31|2031.1|2022.4|2030.73|2022.03|13
1625220570000|2021-07-02 10:09:30|2031.03|2022.33|2030.82|2022.12|2031.34|2022.64|2030.74|2022.04|14
1625220580000|2021-07-02 10:09:40|2030.85|2022.15|2031.43|2022.73|2031.43|2022.73|2030.83|2022.13|15
1625220590000|2021-07-02 10:09:50|2031.46|2022.76|2032.06|2023.36|2032.13|2023.43|2031.46|2022.76|10
1625220600000|2021-07-02 10:10:00|2032.05|2023.35|2030.78|2022.08|2032.05|2023.35|2030.74|2022.04|17
1625220610000|2021-07-02 10:10:10|2030.77|2022.07|2029.9|2021.2|2030.87|2022.17|2029.89|2021.19|20
1625220620000|2021-07-02 10:10:20|2030.07|2021.37|2032.28|2023.58|2032.28|2023.58|2030.07|2021.37|26
1625220630000|2021-07-02 10:10:30|2032.35|2023.65|2032.89|2024.19|2032.89|2024.19|2032.35|2023.65|24
1625220640000|2021-07-02 10:10:40|2033.06|2024.36|2033.4|2024.7|2033.63|2024.93|2032.98|2024.28|18
1625220650000|2021-07-02 10:10:50|2033.27|2024.57|2031.96|2023.26|2033.33|2024.63|2030.97|2022.27|22
1625220660000|2021-07-02 10:11:00|2031.97|2023.27|2032.21|2023.51|2033.49|2024.79|2031.97|2023.27|24
1625220670000|2021-07-02 10:11:10|2032.14|2023.44|2030.22|2021.52|2032.14|2023.44|2030.22|2021.52|26
1625220680000|2021-07-02 10:11:20|2030.2|2021.5|2030.51|2021.81|2030.51|2021.81|2029.9|2021.2|23
1625220690000|2021-07-02 10:11:30|2030.5|2021.8|2029.12|2020.42|2030.5|2021.8|2029.12|2020.42|19
1625220700000|2021-07-02 10:11:40|2029.09|2020.39|2029.4|2020.7|2029.42|2020.72|2029.09|2020.39|20
1625220710000|2021-07-02 10:11:50|2029.55|2020.85|2028.97|2020.27|2029.55|2020.85|2028.61|2019.91|22
1625220720000|2021-07-02 10:12:00|2029.05|2020.35|2028.98|2020.28|2029.55|2020.85|2028.97|2020.27|18
1625220730000|2021-07-02 10:12:10|2028.81|2020.11|2027.81|2019.11|2029.01|2020.31|2027.81|2019.11|24
1625220740000|2021-07-02 10:12:20|2027.7|2019|2028.27|2019.57|2028.34|2019.64|2027.63|2018.93|18
1625220750000|2021-07-02 10:12:30|2028.33|2019.63|2028.76|2020.06|2029.34|2020.64|2028.12|2019.42|24
1625220760000|2021-07-02 10:12:40|2028.84|2020.14|2028.22|2019.52|2028.97|2020.27|2028.22|2019.52|26
1625220770000|2021-07-02 10:12:50|2028.51|2019.81|2027.59|2018.89|2028.7|2020|2026.94|2018.24|26
1625220780000|2021-07-02 10:13:00|2027.63|2018.93|2026.82|2018.12|2028.66|2019.96|2026.82|2018.12|28
1625220790000|2021-07-02 10:13:10|2026.68|2017.98|2026.39|2017.69|2027.05|2018.35|2026.25|2017.55|24
1625220800000|2021-07-02 10:13:20|2026.28|2017.58|2027.87|2019.17|2027.87|2019.17|2026.28|2017.58|26
1625220810000|2021-07-02 10:13:30|2027.82|2019.12|2027.09|2018.39|2027.82|2019.12|2026.57|2017.87|27
1625220820000|2021-07-02 10:13:40|2027.16|2018.46|2027.13|2018.43|2027.59|2018.89|2026.96|2018.26|25
1625220830000|2021-07-02 10:13:50|2027.56|2018.86|2027.13|2018.43|2027.95|2019.25|2026.51|2017.81|26
1625220840000|2021-07-02 10:14:00|2026.96|2018.26|2026.95|2018.25|2027.2|2018.5|2026.95|2018.25|26
1625220850000|2021-07-02 10:14:10|2027.03|2018.33|2026.98|2018.28|2027.65|2018.95|2026.84|2018.14|27
1625220860000|2021-07-02 10:14:20|2027.08|2018.38|2026.91|2018.21|2027.08|2018.38|2026.33|2017.63|23
1625220870000|2021-07-02 10:14:30|2026.89|2018.19|2026.98|2018.28|2026.99|2018.29|2026.79|2018.09|26
1625220880000|2021-07-02 10:14:40|2026.94|2018.24|2027.65|2018.95|2027.81|2019.11|2026.94|2018.24|22
1625220890000|2021-07-02 10:14:50|2027.76|2019.06|2027.98|2019.28|2028.35|2019.65|2027.63|2018.93|22
1625220900000|2021-07-02 10:15:00|2027.97|2019.27|2027.8|2019.1|2027.99|2019.29|2027.4|2018.7|23
1625220910000|2021-07-02 10:15:10|2027.74|2019.04|2027.65|2018.95|2027.81|2019.11|2027.49|2018.79|7
1625220920000|2021-07-02 10:15:20|2027.56|2018.86|2026.81|2018.11|2027.56|2018.86|2026.58|2017.88|23
1625220930000|2021-07-02 10:15:30|2026.82|2018.12|2026.46|2017.76|2027.08|2018.38|2026.4|2017.7|19
1625220940000|2021-07-02 10:15:40|2026.48|2017.78|2026.12|2017.42|2026.48|2017.78|2026.12|2017.42|11
1625220950000|2021-07-02 10:15:50|2025.89|2017.19|2026.69|2017.99|2026.74|2018.04|2025.77|2017.07|23
1625220960000|2021-07-02 10:16:00|2026.73|2018.03|2026|2017.3|2026.79|2018.09|2026|2017.3|13
1625220970000|2021-07-02 10:16:10|2025.93|2017.23|2025.96|2017.26|2026.09|2017.39|2025.69|2016.99|17
1625220980000|2021-07-02 10:16:20|2025.94|2017.24|2027.03|2018.33|2027.1|2018.4|2025.94|2017.24|20
1625220990000|2021-07-02 10:16:30|2027.04|2018.34|2025.17|2016.47|2027.08|2018.38|2025.17|2016.47|27
1625221000000|2021-07-02 10:16:40|2024.91|2016.21|2024.89|2016.19|2024.91|2016.21|2023.28|2014.58|26
1625221010000|2021-07-02 10:16:50|2024.93|2016.23|2026.02|2017.32|2026.02|2017.32|2024.86|2016.16|24
1625221020000|2021-07-02 10:17:00|2026|2017.3|2026.22|2017.52|2026.52|2017.82|2026|2017.3|26
1625221030000|2021-07-02 10:17:10|2026.19|2017.49|2024.2|2015.5|2026.22|2017.52|2024.19|2015.49|21
1625221040000|2021-07-02 10:17:20|2024.13|2015.43|2023.79|2015.09|2024.17|2015.47|2023.37|2014.67|26
1625221050000|2021-07-02 10:17:30|2023.83|2015.13|2024.65|2015.95|2024.69|2015.99|2023.79|2015.09|21
1625221060000|2021-07-02 10:17:40|2024.71|2016.01|2025.67|2016.97|2025.67|2016.97|2024.13|2015.43|22
1625221070000|2021-07-02 10:17:50|2025.7|2017|2025.18|2016.48|2025.71|2017.01|2025.17|2016.47|19
1625221080000|2021-07-02 10:18:00|2025.26|2016.56|2026.21|2017.51|2026.23|2017.53|2025.25|2016.55|17
1625221090000|2021-07-02 10:18:10|2026.23|2017.53|2026.94|2018.24|2026.94|2018.24|2026.21|2017.51|19
1625221100000|2021-07-02 10:18:20|2026.92|2018.22|2027.85|2019.15|2027.85|2019.15|2026.77|2018.07|21
1625221110000|2021-07-02 10:18:30|2028.12|2019.42|2028.95|2020.25|2029.13|2020.43|2027.1|2018.4|20
1625221120000|2021-07-02 10:18:40|2029.01|2020.31|2029.9|2021.2|2029.9|2021.2|2028.87|2020.17|19
1625221130000|2021-07-02 10:18:50|2029.96|2021.26|2031.11|2022.41|2031.11|2022.41|2029.96|2021.26|14
1625221140000|2021-07-02 10:19:00|2031.15|2022.45|2030.25|2021.55|2031.15|2022.45|2029.44|2020.74|18
1625221150000|2021-07-02 10:19:10|2030.3|2021.6|2032.3|2023.6|2032.3|2023.6|2030.3|2021.6|23
1625221160000|2021-07-02 10:19:20|2032.52|2023.82|2033.6|2024.9|2033.6|2024.9|2032.52|2023.82|16
1625221170000|2021-07-02 10:19:30|2033.57|2024.87|2033.87|2025.17|2033.92|2025.22|2033.57|2024.87|15
1625221180000|2021-07-02 10:19:40|2033.76|2025.06|2034.45|2025.75|2034.45|2025.75|2033.73|2025.03|18
1625221190000|2021-07-02 10:19:50|2034.46|2025.76|2034.44|2025.74|2034.88|2026.18|2034.44|2025.74|25
1625221200000|2021-07-02 10:20:00|2034.12|2025.42|2033.93|2025.23|2034.17|2025.47|2033.85|2025.15|25
1625221210000|2021-07-02 10:20:10|2033.97|2025.27|2033.74|2025.04|2033.99|2025.29|2032.96|2024.26|26
1625221220000|2021-07-02 10:20:20|2033.83|2025.13|2033.67|2024.97|2034.02|2025.32|2033.6|2024.9|25
1625221230000|2021-07-02 10:20:30|2033.69|2024.99|2032.83|2024.13|2033.76|2025.06|2032.58|2023.88|26
1625221240000|2021-07-02 10:20:40|2032.79|2024.09|2032.46|2023.76|2032.83|2024.13|2032.46|2023.76|14
1625221250000|2021-07-02 10:20:50|2032.07|2023.37|2034.15|2025.45|2034.19|2025.49|2032.07|2023.37|16
1625221260000|2021-07-02 10:21:00|2034.29|2025.59|2034.5|2025.8|2034.59|2025.89|2034.29|2025.59|16
1625221270000|2021-07-02 10:21:10|2034.39|2025.69|2033.61|2024.91|2034.41|2025.71|2033.54|2024.84|17
1625221280000|2021-07-02 10:21:20|2033.62|2024.92|2034.4|2025.7|2035.02|2026.32|2033.56|2024.86|20
1625221290000|2021-07-02 10:21:30|2034.48|2025.78|2036.52|2027.82|2036.52|2027.82|2034.48|2025.78|24
1625221300000|2021-07-02 10:21:40|2035.12|2026.42|2036.43|2027.73|2036.75|2028.05|2034.9|2026.2|19
1625221310000|2021-07-02 10:21:50|2036.27|2027.57|2034.54|2025.84|2036.46|2027.76|2034.54|2025.84|24
1625221320000|2021-07-02 10:22:00|2034.58|2025.88|2034.33|2025.63|2034.58|2025.88|2034.24|2025.54|9
1625221330000|2021-07-02 10:22:10|2034.12|2025.42|2033.99|2025.29|2034.44|2025.74|2033.9|2025.2|18
1625221340000|2021-07-02 10:22:20|2034.03|2025.33|2031.85|2023.15|2034.03|2025.33|2031.85|2023.15|24
1625221350000|2021-07-02 10:22:30|2031.89|2023.19|2031.49|2022.79|2032.1|2023.4|2031.39|2022.69|21
1625221360000|2021-07-02 10:22:40|2031.51|2022.81|2031.23|2022.53|2031.52|2022.82|2031.19|2022.49|19
1625221370000|2021-07-02 10:22:50|2031.05|2022.35|2030.94|2022.24|2031.07|2022.37|2030.35|2021.65|23
1625221380000|2021-07-02 10:23:00|2030.93|2022.23|2029.9|2021.2|2031.12|2022.42|2029.9|2021.2|19
1625221390000|2021-07-02 10:23:10|2029.92|2021.22|2030.5|2021.8|2030.5|2021.8|2029.81|2021.11|20
1625221400000|2021-07-02 10:23:20|2030.6|2021.9|2034.53|2025.83|2034.55|2025.85|2030.6|2021.9|27
1625221410000|2021-07-02 10:23:30|2034.5|2025.8|2035.42|2026.72|2035.42|2026.72|2034.5|2025.8|22
1625221420000|2021-07-02 10:23:40|2035.44|2026.74|2034.22|2025.52|2035.44|2026.74|2034.18|2025.48|27
1625221430000|2021-07-02 10:23:50|2034.25|2025.55|2034.96|2026.26|2034.98|2026.28|2034.25|2025.55|26
1625221440000|2021-07-02 10:24:00|2034.89|2026.19|2035|2026.3|2035.2|2026.5|2034.7|2026|27
1625221450000|2021-07-02 10:24:10|2034.98|2026.28|2034.98|2026.28|2034.98|2026.28|2034.65|2025.95|19
1625221460000|2021-07-02 10:24:20|2034.95|2026.25|2034.34|2025.64|2035.15|2026.45|2034.29|2025.59|25
1625221470000|2021-07-02 10:24:30|2034.43|2025.73|2032.37|2023.67|2034.43|2025.73|2032.37|2023.67|17
1625221480000|2021-07-02 10:24:40|2032.55|2023.85|2032.63|2023.93|2033.07|2024.37|2032.42|2023.72|27
1625221490000|2021-07-02 10:24:50|2033.04|2024.34|2033.27|2024.57|2033.49|2024.79|2032.82|2024.12|24
1625221500000|2021-07-02 10:25:00|2033.23|2024.53|2031.52|2022.82|2033.38|2024.68|2031.52|2022.82|27
1625221510000|2021-07-02 10:25:10|2031.54|2022.84|2032.51|2023.81|2032.51|2023.81|2031.54|2022.84|28
1625221520000|2021-07-02 10:25:20|2032.48|2023.78|2031.82|2023.12|2032.57|2023.87|2031.6|2022.9|26
1625221530000|2021-07-02 10:25:30|2031.77|2023.07|2030.85|2022.15|2031.77|2023.07|2030.5|2021.8|21
1625221540000|2021-07-02 10:25:40|2030.79|2022.09|2030.96|2022.26|2031|2022.3|2030.79|2022.09|17
1625221550000|2021-07-02 10:25:50|2030.93|2022.23|2031.13|2022.43|2031.13|2022.43|2030.7|2022|21
1625221560000|2021-07-02 10:26:00|2031.04|2022.34|2031.19|2022.49|2031.34|2022.64|2031.04|2022.34|21
1625221570000|2021-07-02 10:26:10|2031.16|2022.46|2033.12|2024.42|2033.48|2024.78|2031.16|2022.46|27
1625221580000|2021-07-02 10:26:20|2033.11|2024.41|2032.97|2024.27|2033.21|2024.51|2032.66|2023.96|18
1625221590000|2021-07-02 10:26:30|2032.98|2024.28|2034.08|2025.38|2034.08|2025.38|2032.95|2024.25|25
1625221600000|2021-07-02 10:26:40|2034.09|2025.39|2033.75|2025.05|2034.48|2025.78|2033.75|2025.05|23
1625221610000|2021-07-02 10:26:50|2033.76|2025.06|2034.02|2025.32|2034.3|2025.6|2033.73|2025.03|23
1625221620000|2021-07-02 10:27:00|2034.03|2025.33|2033.95|2025.25|2034.28|2025.58|2033.89|2025.19|24
1625221630000|2021-07-02 10:27:10|2033.92|2025.22|2034.69|2025.99|2034.69|2025.99|2033.89|2025.19|17
1625221640000|2021-07-02 10:27:20|2034.68|2025.98|2034.36|2025.66|2034.81|2026.11|2034.36|2025.66|16
1625221650000|2021-07-02 10:27:30|2034.32|2025.62|2033.93|2025.23|2034.34|2025.64|2033.93|2025.23|15
1625221660000|2021-07-02 10:27:40|2033.9|2025.2|2034.33|2025.63|2034.46|2025.76|2033.9|2025.2|17
1625221670000|2021-07-02 10:27:50|2034.31|2025.61|2035.4|2026.7|2035.47|2026.77|2034.16|2025.46|20
1625221680000|2021-07-02 10:28:00|2035.37|2026.67|2034.5|2025.8|2035.37|2026.67|2034.36|2025.66|26
1625221690000|2021-07-02 10:28:10|2034.47|2025.77|2034.44|2025.74|2034.59|2025.89|2034.36|2025.66|23
1625221700000|2021-07-02 10:28:20|2034.54|2025.84|2033.6|2024.9|2034.57|2025.87|2033.49|2024.79|26
1625221710000|2021-07-02 10:28:30|2033.54|2024.84|2034.13|2025.43|2034.24|2025.54|2033.38|2024.68|26
1625221720000|2021-07-02 10:28:40|2034.26|2025.56|2034.47|2025.77|2034.58|2025.88|2034.21|2025.51|23
1625221730000|2021-07-02 10:28:50|2034.69|2025.99|2034.88|2026.18|2034.9|2026.2|2034.69|2025.99|14
1625221740000|2021-07-02 10:29:00|2034.84|2026.14|2036.23|2027.53|2036.23|2027.53|2034.84|2026.14|19
1625221750000|2021-07-02 10:29:10|2036.25|2027.55|2037.57|2028.87|2037.59|2028.89|2035.11|2026.41|16
1625221760000|2021-07-02 10:29:20|2037.61|2028.91|2037.05|2028.35|2037.61|2028.91|2036.97|2028.27|16
1625221770000|2021-07-02 10:29:30|2036.96|2028.26|2037.93|2029.23|2038.38|2029.68|2036.84|2028.14|19
1625221780000|2021-07-02 10:29:40|2037.85|2029.15|2039.16|2030.46|2039.25|2030.55|2037.85|2029.15|17
1625221790000|2021-07-02 10:29:50|2039.17|2030.47|2039.41|2030.71|2039.44|2030.74|2039.13|2030.43|17
1625221800000|2021-07-02 10:30:00|2039.4|2030.7|2038.08|2029.38|2039.46|2030.76|2037.79|2029.09|25
1625221810000|2021-07-02 10:30:10|2038.14|2029.44|2038.69|2029.99|2038.74|2030.04|2038.14|2029.44|21
1625221820000|2021-07-02 10:30:20|2038.64|2029.94|2038.58|2029.88|2038.7|2030|2038.46|2029.76|17
1625221830000|2021-07-02 10:30:30|2038.59|2029.89|2038.9|2030.2|2038.9|2030.2|2038.39|2029.69|19
1625221840000|2021-07-02 10:30:40|2038.94|2030.24|2041.77|2033.07|2041.89|2033.19|2038.94|2030.24|25
1625221850000|2021-07-02 10:30:50|2041.9|2033.2|2041.89|2033.19|2042.08|2033.38|2041.55|2032.85|22
1625221860000|2021-07-02 10:31:00|2041.83|2033.13|2042.26|2033.56|2042.26|2033.56|2041.74|2033.04|18
1625221870000|2021-07-02 10:31:10|2042.23|2033.53|2043.16|2034.46|2043.18|2034.48|2042.23|2033.53|21
1625221880000|2021-07-02 10:31:20|2042.9|2034.2|2043.95|2035.25|2044.17|2035.47|2042.9|2034.2|22
1625221890000|2021-07-02 10:31:30|2043.86|2035.16|2044.96|2036.26|2045.13|2036.43|2043.86|2035.16|19
1625221900000|2021-07-02 10:31:40|2044.73|2036.03|2043.31|2034.61|2044.73|2036.03|2043.24|2034.54|20
1625221910000|2021-07-02 10:31:50|2043.24|2034.54|2043.54|2034.84|2043.77|2035.07|2043.2|2034.5|24
1625221920000|2021-07-02 10:32:00|2043.55|2034.85|2043.36|2034.66|2043.55|2034.85|2043.22|2034.52|22
1625221930000|2021-07-02 10:32:10|2043.35|2034.65|2043.54|2034.84|2043.54|2034.84|2043.26|2034.56|16
1625221940000|2021-07-02 10:32:20|2043.52|2034.82|2043.54|2034.84|2043.64|2034.94|2043.48|2034.78|13
1625221950000|2021-07-02 10:32:30|2043.67|2034.97|2044.45|2035.75|2044.45|2035.75|2043.25|2034.55|18
1625221960000|2021-07-02 10:32:40|2044.51|2035.81|2044.88|2036.18|2044.88|2036.18|2044.51|2035.81|25
1625221970000|2021-07-02 10:32:50|2045.02|2036.32|2045.53|2036.83|2045.69|2036.99|2044.82|2036.12|24
1625221980000|2021-07-02 10:33:00|2045.41|2036.71|2043.88|2035.18|2045.41|2036.71|2043.88|2035.18|21
1625221990000|2021-07-02 10:33:10|2043.82|2035.12|2042.66|2033.96|2043.96|2035.26|2042.57|2033.87|26
1625222000000|2021-07-02 10:33:20|2042.65|2033.95|2042.14|2033.44|2042.65|2033.95|2042.1|2033.4|20
1625222010000|2021-07-02 10:33:30|2042.11|2033.41|2041.84|2033.14|2042.11|2033.41|2041.79|2033.09|26
1625222020000|2021-07-02 10:33:40|2041.85|2033.15|2043.18|2034.48|2043.18|2034.48|2041.83|2033.13|15
1625222030000|2021-07-02 10:33:50|2043.16|2034.46|2042.84|2034.14|2043.28|2034.58|2042.84|2034.14|21
1625222040000|2021-07-02 10:34:00|2042.89|2034.19|2040.8|2032.1|2042.98|2034.28|2040.8|2032.1|26
1625222050000|2021-07-02 10:34:10|2040.81|2032.11|2040.59|2031.89|2040.89|2032.19|2040.58|2031.88|17
1625222060000|2021-07-02 10:34:20|2040.57|2031.87|2040.65|2031.95|2040.79|2032.09|2040.57|2031.87|17
1625222070000|2021-07-02 10:34:30|2040.61|2031.91|2040.43|2031.73|2040.63|2031.93|2040.38|2031.68|13
1625222080000|2021-07-02 10:34:40|2040.44|2031.74|2040.28|2031.58|2040.47|2031.77|2040.19|2031.49|9
1625222090000|2021-07-02 10:34:50|2039.98|2031.28|2039.93|2031.23|2039.98|2031.28|2039.46|2030.76|16
1625222100000|2021-07-02 10:35:00|2039.98|2031.28|2037.52|2028.82|2039.98|2031.28|2037.52|2028.82|25
1625222110000|2021-07-02 10:35:10|2037.41|2028.71|2035.73|2027.03|2037.41|2028.71|2035.7|2027|24
1625222120000|2021-07-02 10:35:20|2035.67|2026.97|2035.3|2026.6|2035.8|2027.1|2035.13|2026.43|28
1625222130000|2021-07-02 10:35:30|2035.29|2026.59|2035.35|2026.65|2035.44|2026.74|2035.11|2026.41|23
1625222140000|2021-07-02 10:35:40|2035.34|2026.64|2035.29|2026.59|2035.34|2026.64|2034.99|2026.29|25
1625222150000|2021-07-02 10:35:50|2035.31|2026.61|2035.81|2027.11|2035.81|2027.11|2035.05|2026.35|26
1625222160000|2021-07-02 10:36:00|2036.29|2027.59|2036.72|2028.02|2037.06|2028.36|2036.28|2027.58|26
1625222170000|2021-07-02 10:36:10|2036.77|2028.07|2036.63|2027.93|2037.06|2028.36|2036.63|2027.93|24
1625222180000|2021-07-02 10:36:20|2036.59|2027.89|2033.57|2024.87|2036.59|2027.89|2033.57|2024.87|27
1625222190000|2021-07-02 10:36:30|2033.48|2024.78|2032.92|2024.22|2033.72|2025.02|2032.91|2024.21|29
1625222200000|2021-07-02 10:36:40|2032.91|2024.21|2030.94|2022.24|2032.92|2024.22|2030.87|2022.17|24
1625222210000|2021-07-02 10:36:50|2030.92|2022.22|2030.97|2022.27|2031.38|2022.68|2030.61|2021.91|27
1625222220000|2021-07-02 10:37:00|2030.79|2022.09|2030.43|2021.73|2030.79|2022.09|2030.43|2021.73|24
1625222230000|2021-07-02 10:37:10|2030.34|2021.64|2031.38|2022.68|2031.56|2022.86|2030.13|2021.43|26
1625222240000|2021-07-02 10:37:20|2031.43|2022.73|2031.92|2023.22|2031.92|2023.22|2031.19|2022.49|27
1625222250000|2021-07-02 10:37:30|2031.94|2023.24|2033.5|2024.8|2033.5|2024.8|2031.94|2023.24|24
1625222260000|2021-07-02 10:37:40|2033.53|2024.83|2033.97|2025.27|2034.02|2025.32|2033.45|2024.75|27
1625222270000|2021-07-02 10:37:50|2033.94|2025.24|2033.35|2024.65|2033.96|2025.26|2033.15|2024.45|25
1625222280000|2021-07-02 10:38:00|2033.26|2024.56|2033.19|2024.49|2033.43|2024.73|2033.18|2024.48|21
1625222290000|2021-07-02 10:38:10|2033.14|2024.44|2033.9|2025.2|2034.37|2025.67|2033.12|2024.42|23
1625222300000|2021-07-02 10:38:20|2033.91|2025.21|2034.43|2025.73|2034.63|2025.93|2033.4|2024.7|26
1625222310000|2021-07-02 10:38:30|2034.5|2025.8|2034.2|2025.5|2034.6|2025.9|2033.85|2025.15|22
1625222320000|2021-07-02 10:38:40|2034.08|2025.38|2032.72|2024.02|2034.08|2025.38|2032.61|2023.91|23
1625222330000|2021-07-02 10:38:50|2032.71|2024.01|2032.63|2023.93|2032.74|2024.04|2032.33|2023.63|23
1625222340000|2021-07-02 10:39:00|2032.69|2023.99|2032.69|2023.99|2032.88|2024.18|2032.44|2023.74|27
1625222350000|2021-07-02 10:39:10|2032.74|2024.04|2033.9|2025.2|2034.11|2025.41|2032.74|2024.04|22
1625222360000|2021-07-02 10:39:20|2034.12|2025.42|2033.34|2024.64|2034.2|2025.5|2033.23|2024.53|23
1625222370000|2021-07-02 10:39:30|2033.08|2024.38|2033.23|2024.53|2033.38|2024.68|2033.02|2024.32|22
1625222380000|2021-07-02 10:39:40|2033.21|2024.51|2031.82|2023.12|2033.21|2024.51|2031.82|2023.12|20
1625222390000|2021-07-02 10:39:50|2031.69|2022.99|2031.73|2023.03|2032.33|2023.63|2031.69|2022.99|28
1625222400000|2021-07-02 10:40:00|2031.39|2022.69|2030.29|2021.59|2031.45|2022.75|2030.29|2021.59|22
1625222410000|2021-07-02 10:40:10|2030.32|2021.62|2030.69|2021.99|2030.69|2021.99|2030.11|2021.41|25
1625222420000|2021-07-02 10:40:20|2030.71|2022.01|2029.81|2021.11|2030.75|2022.05|2029.35|2020.65|25
1625222430000|2021-07-02 10:40:30|2029.85|2021.15|2030.49|2021.79|2030.49|2021.79|2029.39|2020.69|25
1625222440000|2021-07-02 10:40:40|2030.54|2021.84|2030.36|2021.66|2030.64|2021.94|2030.36|2021.66|18
1625222450000|2021-07-02 10:40:50|2030.31|2021.61|2029.46|2020.76|2030.41|2021.71|2029.42|2020.72|23
1625222460000|2021-07-02 10:41:00|2029.45|2020.75|2029.18|2020.48|2029.45|2020.75|2029.14|2020.44|20
1625222470000|2021-07-02 10:41:10|2029.17|2020.47|2030.79|2022.09|2031.33|2022.63|2029.17|2020.47|24
1625222480000|2021-07-02 10:41:20|2030.69|2021.99|2033.34|2024.64|2033.34|2024.64|2030.69|2021.99|22
1625222490000|2021-07-02 10:41:30|2033.3|2024.6|2032.96|2024.26|2034.09|2025.39|2032.96|2024.26|22
1625222500000|2021-07-02 10:41:40|2032.93|2024.23|2032.22|2023.52|2033.03|2024.33|2031.99|2023.29|19
1625222510000|2021-07-02 10:41:50|2032.21|2023.51|2032.98|2024.28|2033.1|2024.4|2032.21|2023.51|19
1625222520000|2021-07-02 10:42:00|2033.1|2024.4|2031.86|2023.16|2033.1|2024.4|2031.65|2022.95|26
1625222530000|2021-07-02 10:42:10|2031.92|2023.22|2033.65|2024.95|2033.94|2025.24|2031.92|2023.22|24
1625222540000|2021-07-02 10:42:20|2033.72|2025.02|2033.19|2024.49|2033.72|2025.02|2033.15|2024.45|17
1625222550000|2021-07-02 10:42:30|2033.17|2024.47|2034.06|2025.36|2034.06|2025.36|2033.15|2024.45|16
1625222560000|2021-07-02 10:42:40|2034.13|2025.43|2034.09|2025.39|2034.57|2025.87|2034.09|2025.39|16
1625222570000|2021-07-02 10:42:50|2034.08|2025.38|2033.82|2025.12|2034.24|2025.54|2033.09|2024.39|23
1625222580000|2021-07-02 10:43:00|2033.75|2025.05|2033.59|2024.89|2033.75|2025.05|2033.47|2024.77|11
1625222590000|2021-07-02 10:43:10|2033.57|2024.87|2032.13|2023.43|2033.57|2024.87|2032.08|2023.38|25
1625222600000|2021-07-02 10:43:20|2032.12|2023.42|2032.14|2023.44|2032.26|2023.56|2032.12|2023.42|23
1625222610000|2021-07-02 10:43:30|2032.15|2023.45|2032.08|2023.38|2032.26|2023.56|2032.08|2023.38|13
1625222620000|2021-07-02 10:43:40|2032.13|2023.43|2031.12|2022.42|2032.13|2023.43|2031.06|2022.36|24
1625222630000|2021-07-02 10:43:50|2031.31|2022.61|2032.96|2024.26|2033.19|2024.49|2031.31|2022.61|25
1625222640000|2021-07-02 10:44:00|2032.93|2024.23|2033.44|2024.74|2033.44|2024.74|2032.67|2023.97|21
1625222650000|2021-07-02 10:44:10|2033.42|2024.72|2034.37|2025.67|2034.54|2025.84|2032.95|2024.25|23
1625222660000|2021-07-02 10:44:20|2034.35|2025.65|2035.51|2026.81|2035.92|2027.22|2033.06|2024.36|23
1625222670000|2021-07-02 10:44:30|2035.48|2026.78|2035.44|2026.74|2035.75|2027.05|2035.44|2026.74|26
1625222680000|2021-07-02 10:44:40|2035.34|2026.64|2035.58|2026.88|2035.67|2026.97|2035.33|2026.63|16
1625222690000|2021-07-02 10:44:50|2035.54|2026.84|2035.49|2026.79|2035.54|2026.84|2035.47|2026.77|7
1625222700000|2021-07-02 10:45:00|2035.58|2026.88|2035.44|2026.74|2035.59|2026.89|2035.31|2026.61|19
1625222710000|2021-07-02 10:45:10|2035.08|2026.38|2034.95|2026.25|2035.08|2026.38|2034.41|2025.71|17
1625222720000|2021-07-02 10:45:20|2034.99|2026.29|2034.53|2025.83|2035.27|2026.57|2034.47|2025.77|24
1625222730000|2021-07-02 10:45:30|2034.51|2025.81|2034.73|2026.03|2034.81|2026.11|2034.5|2025.8|21
1625222740000|2021-07-02 10:45:40|2034.59|2025.89|2035.48|2026.78|2035.51|2026.81|2034.59|2025.89|24
1625222750000|2021-07-02 10:45:50|2035.45|2026.75|2034.16|2025.46|2035.48|2026.78|2034.16|2025.46|27
1625222760000|2021-07-02 10:46:00|2034.1|2025.4|2035.22|2026.52|2035.32|2026.62|2034.1|2025.4|27
1625222770000|2021-07-02 10:46:10|2035.26|2026.56|2035.17|2026.47|2035.57|2026.87|2035.12|2026.42|23
1625222780000|2021-07-02 10:46:20|2035.24|2026.54|2034.68|2025.98|2035.51|2026.81|2034.68|2025.98|19
1625222790000|2021-07-02 10:46:30|2034.65|2025.95|2034.5|2025.8|2034.83|2026.13|2034.46|2025.76|23
1625222800000|2021-07-02 10:46:40|2034.62|2025.92|2035.64|2026.94|2035.66|2026.96|2034.6|2025.9|23
1625222810000|2021-07-02 10:46:50|2035.62|2026.92|2037.13|2028.43|2037.13|2028.43|2035.58|2026.88|20
1625222820000|2021-07-02 10:47:00|2037.27|2028.57|2037.63|2028.93|2037.8|2029.1|2037.27|2028.57|19
1625222830000|2021-07-02 10:47:10|2037.71|2029.01|2036.74|2028.04|2037.71|2029.01|2036.74|2028.04|23
1625222840000|2021-07-02 10:47:20|2036.75|2028.05|2037.65|2028.95|2037.65|2028.95|2036.75|2028.05|18
1625222850000|2021-07-02 10:47:30|2037.66|2028.96|2037.84|2029.14|2037.99|2029.29|2037.38|2028.68|17
1625222860000|2021-07-02 10:47:40|2037.85|2029.15|2039.25|2030.55|2039.25|2030.55|2037.85|2029.15|21
1625222870000|2021-07-02 10:47:50|2039.28|2030.58|2039.79|2031.09|2040|2031.3|2039.17|2030.47|22
1625222880000|2021-07-02 10:48:00|2039.82|2031.12|2039.74|2031.04|2040.06|2031.36|2039.69|2030.99|15
1625222890000|2021-07-02 10:48:10|2039.86|2031.16|2039.62|2030.92|2040.37|2031.67|2039.53|2030.83|24
1625222900000|2021-07-02 10:48:20|2039.65|2030.95|2040.13|2031.43|2040.25|2031.55|2039.35|2030.65|20
1625222910000|2021-07-02 10:48:30|2040.08|2031.38|2040.81|2032.11|2040.92|2032.22|2039.95|2031.25|18
1625222920000|2021-07-02 10:48:40|2040.86|2032.16|2041.95|2033.25|2041.95|2033.25|2040.86|2032.16|23
1625222930000|2021-07-02 10:48:50|2041.74|2033.04|2041.73|2033.03|2041.86|2033.16|2041.07|2032.37|26
1625222940000|2021-07-02 10:49:00|2041.75|2033.05|2041.95|2033.25|2042.35|2033.65|2041.75|2033.05|24
1625222950000|2021-07-02 10:49:10|2041.98|2033.28|2041.48|2032.78|2042.15|2033.45|2041.48|2032.78|26
1625222960000|2021-07-02 10:49:20|2041.49|2032.79|2040.5|2031.8|2041.52|2032.82|2040.3|2031.6|25
1625222970000|2021-07-02 10:49:30|2040.54|2031.84|2040.54|2031.84|2040.6|2031.9|2040.35|2031.65|23
1625222980000|2021-07-02 10:49:40|2040.62|2031.92|2040.44|2031.74|2040.99|2032.29|2040.36|2031.66|24
1625222990000|2021-07-02 10:49:50|2040.39|2031.69|2040.5|2031.8|2040.54|2031.84|2040.18|2031.48|22
1625223000000|2021-07-02 10:50:00|2040.51|2031.81|2041.27|2032.57|2041.5|2032.8|2040.49|2031.79|21
1625223010000|2021-07-02 10:50:10|2041.25|2032.55|2040.36|2031.66|2041.25|2032.55|2040.36|2031.66|24
1625223020000|2021-07-02 10:50:20|2039.9|2031.2|2039.16|2030.46|2039.9|2031.2|2039.07|2030.37|21
1625223030000|2021-07-02 10:50:30|2039.2|2030.5|2039.08|2030.38|2039.29|2030.59|2038.64|2029.94|26
1625223040000|2021-07-02 10:50:40|2039.3|2030.6|2039.61|2030.91|2039.65|2030.95|2039.3|2030.6|24
1625223050000|2021-07-02 10:50:50|2039.48|2030.78|2039.33|2030.63|2039.74|2031.04|2039.09|2030.39|24
1625223060000|2021-07-02 10:51:00|2039.36|2030.66|2039.86|2031.16|2039.86|2031.16|2039.32|2030.62|16
1625223070000|2021-07-02 10:51:10|2039.99|2031.29|2039.93|2031.23|2040.3|2031.6|2039.93|2031.23|26
1625223080000|2021-07-02 10:51:20|2039.97|2031.27|2039.75|2031.05|2039.98|2031.28|2039.66|2030.96|19
1625223090000|2021-07-02 10:51:30|2039.77|2031.07|2039.8|2031.1|2039.8|2031.1|2039.64|2030.94|26
1625223100000|2021-07-02 10:51:40|2039.81|2031.11|2039.56|2030.86|2039.88|2031.18|2039.56|2030.86|13
1625223110000|2021-07-02 10:51:50|2039.58|2030.88|2039.19|2030.49|2039.58|2030.88|2039.17|2030.47|12
1625223120000|2021-07-02 10:52:00|2039.11|2030.41|2038.49|2029.79|2039.21|2030.51|2038.16|2029.46|15
1625223130000|2021-07-02 10:52:10|2038.46|2029.76|2037.4|2028.7|2038.46|2029.76|2037.32|2028.62|22
1625223140000|2021-07-02 10:52:20|2037.25|2028.55|2036.24|2027.54|2037.25|2028.55|2036.24|2027.54|22
1625223150000|2021-07-02 10:52:30|2036.21|2027.51|2036.36|2027.66|2036.75|2028.05|2036.21|2027.51|23
1625223160000|2021-07-02 10:52:40|2036.38|2027.68|2035.75|2027.05|2036.4|2027.7|2035.75|2027.05|19
1625223170000|2021-07-02 10:52:50|2035.8|2027.1|2036.22|2027.52|2036.22|2027.52|2035.76|2027.06|18
1625223180000|2021-07-02 10:53:00|2036.2|2027.5|2035.91|2027.21|2036.3|2027.6|2035.81|2027.11|23
1625223190000|2021-07-02 10:53:10|2035.94|2027.24|2037.46|2028.76|2037.9|2029.2|2035.94|2027.24|22
1625223200000|2021-07-02 10:53:20|2037.36|2028.66|2036.89|2028.19|2038.43|2029.73|2036.8|2028.1|25
1625223210000|2021-07-02 10:53:30|2036.84|2028.14|2036.58|2027.88|2037.17|2028.47|2036.58|2027.88|21
1625223220000|2021-07-02 10:53:40|2036.56|2027.86|2036.6|2027.9|2036.65|2027.95|2036.23|2027.53|25
1625223230000|2021-07-02 10:53:50|2036.61|2027.91|2036.46|2027.76|2036.85|2028.15|2036.46|2027.76|27
1625223240000|2021-07-02 10:54:00|2036.52|2027.82|2036.28|2027.58|2036.54|2027.84|2035.75|2027.05|26
1625223250000|2021-07-02 10:54:10|2036.19|2027.49|2036.07|2027.37|2036.26|2027.56|2035.88|2027.18|26
1625223260000|2021-07-02 10:54:20|2036.04|2027.34|2036.03|2027.33|2036.22|2027.52|2035.78|2027.08|22
1625223270000|2021-07-02 10:54:30|2036.11|2027.41|2035.73|2027.03|2036.17|2027.47|2035.73|2027.03|25
1625223280000|2021-07-02 10:54:40|2035.71|2027.01|2036.57|2027.87|2037.47|2028.77|2035.71|2027.01|25
1625223290000|2021-07-02 10:54:50|2036.48|2027.78|2036.48|2027.78|2036.72|2028.02|2036.09|2027.39|25
1625223300000|2021-07-02 10:55:00|2036.24|2027.54|2036.43|2027.73|2036.67|2027.97|2036.24|2027.54|24
1625223310000|2021-07-02 10:55:10|2036.45|2027.75|2036.37|2027.67|2036.45|2027.75|2036.26|2027.56|16
1625223320000|2021-07-02 10:55:20|2036.44|2027.74|2037.05|2028.35|2037.05|2028.35|2036.37|2027.67|21
1625223330000|2021-07-02 10:55:30|2037.08|2028.38|2037.65|2028.95|2037.83|2029.13|2037.08|2028.38|20
1625223340000|2021-07-02 10:55:40|2037.7|2029|2039.62|2030.92|2039.62|2030.92|2037.65|2028.95|24
1625223350000|2021-07-02 10:55:50|2039.7|2031|2039.09|2030.39|2040.14|2031.44|2039.09|2030.39|24
1625223360000|2021-07-02 10:56:00|2039.04|2030.34|2040.08|2031.38|2040.08|2031.38|2039.04|2030.34|23
1625223370000|2021-07-02 10:56:10|2040.35|2031.65|2041.47|2032.77|2041.51|2032.81|2040.22|2031.52|26
1625223380000|2021-07-02 10:56:20|2041.74|2033.04|2041.68|2032.98|2041.81|2033.11|2041.33|2032.63|22
1625223390000|2021-07-02 10:56:30|2041.63|2032.93|2042.65|2033.95|2042.65|2033.95|2041.46|2032.76|23
1625223400000|2021-07-02 10:56:40|2042.73|2034.03|2043.73|2035.03|2043.73|2035.03|2042.56|2033.86|25
1625223410000|2021-07-02 10:56:50|2043.76|2035.06|2043.49|2034.79|2043.76|2035.06|2043.49|2034.79|18
1625223420000|2021-07-02 10:57:00|2042.97|2034.27|2042.82|2034.12|2043.16|2034.46|2042.78|2034.08|19
1625223430000|2021-07-02 10:57:10|2042.85|2034.15|2043.67|2034.97|2043.67|2034.97|2042.82|2034.12|18
1625223440000|2021-07-02 10:57:20|2043.66|2034.96|2043|2034.3|2043.66|2034.96|2042.77|2034.07|17
1625223450000|2021-07-02 10:57:30|2043.04|2034.34|2046.67|2037.97|2046.72|2038.02|2043.04|2034.34|23
1625223460000|2021-07-02 10:57:40|2046.66|2037.96|2044.74|2036.04|2046.72|2038.02|2044.66|2035.96|17
1625223470000|2021-07-02 10:57:50|2044.61|2035.91|2045.32|2036.62|2045.4|2036.7|2044.54|2035.84|21
1625223480000|2021-07-02 10:58:00|2044.93|2036.23|2044.68|2035.98|2045.01|2036.31|2044.19|2035.49|21
1625223490000|2021-07-02 10:58:10|2044.72|2036.02|2044.46|2035.76|2044.72|2036.02|2044.19|2035.49|24
1625223500000|2021-07-02 10:58:20|2044.41|2035.71|2044.06|2035.36|2044.48|2035.78|2044.04|2035.34|22
1625223510000|2021-07-02 10:58:30|2044.02|2035.32|2043.13|2034.43|2044.02|2035.32|2042.94|2034.24|23
1625223520000|2021-07-02 10:58:40|2043.12|2034.42|2043.31|2034.61|2043.42|2034.72|2043.12|2034.42|20
1625223530000|2021-07-02 10:58:50|2043.32|2034.62|2043.48|2034.78|2043.5|2034.8|2043.12|2034.42|17
1625223540000|2021-07-02 10:59:00|2043.47|2034.77|2044.17|2035.47|2044.21|2035.51|2043.46|2034.76|13
1625223550000|2021-07-02 10:59:10|2044.21|2035.51|2043.31|2034.61|2044.3|2035.6|2043.31|2034.61|15
1625223560000|2021-07-02 10:59:20|2043.26|2034.56|2042.5|2033.8|2043.27|2034.57|2042.4|2033.7|19
1625223570000|2021-07-02 10:59:30|2042.59|2033.89|2042.41|2033.71|2042.59|2033.89|2042.41|2033.71|4
1625223580000|2021-07-02 10:59:40|2042.35|2033.65|2042.27|2033.57|2042.65|2033.95|2042.24|2033.54|17
1625223590000|2021-07-02 10:59:50|2042.31|2033.61|2042.87|2034.17|2042.87|2034.17|2042.24|2033.54|24
1625223600000|2021-07-02 11:00:00|2042.97|2034.27|2042.53|2033.83|2043.22|2034.52|2042.51|2033.81|27
1625223610000|2021-07-02 11:00:10|2042.58|2033.88|2044.03|2035.33|2044.03|2035.33|2042.58|2033.88|27
1625223620000|2021-07-02 11:00:20|2044.01|2035.31|2044.41|2035.71|2044.41|2035.71|2043.91|2035.21|22
1625223630000|2021-07-02 11:00:30|2044.43|2035.73|2045.52|2036.82|2045.75|2037.05|2044.06|2035.36|26
1625223640000|2021-07-02 11:00:40|2045.82|2037.12|2045.09|2036.39|2046.17|2037.47|2045.05|2036.35|26
1625223650000|2021-07-02 11:00:50|2044.94|2036.24|2044.6|2035.9|2044.94|2036.24|2044.6|2035.9|15
1625223660000|2021-07-02 11:01:00|2044.59|2035.89|2044.49|2035.79|2044.69|2035.99|2044.45|2035.75|19
1625223670000|2021-07-02 11:01:10|2044.32|2035.62|2041.66|2032.96|2044.32|2035.62|2041.61|2032.91|27
1625223680000|2021-07-02 11:01:20|2041.65|2032.95|2040.03|2031.33|2041.65|2032.95|2040.01|2031.31|17
1625223690000|2021-07-02 11:01:30|2040.05|2031.35|2040.13|2031.43|2040.2|2031.5|2039.88|2031.18|18
1625223700000|2021-07-02 11:01:40|2040.22|2031.52|2039.94|2031.24|2041.07|2032.37|2039.9|2031.2|25
1625223710000|2021-07-02 11:01:50|2039.98|2031.28|2040.51|2031.81|2040.51|2031.81|2039.91|2031.21|22
1625223720000|2021-07-02 11:02:00|2040.55|2031.85|2039.9|2031.2|2040.55|2031.85|2039.81|2031.11|27
1625223730000|2021-07-02 11:02:10|2039.97|2031.27|2039.88|2031.18|2041|2032.3|2039.87|2031.17|28
1625223740000|2021-07-02 11:02:20|2039.9|2031.2|2039.94|2031.24|2040.02|2031.32|2039.81|2031.11|20
1625223750000|2021-07-02 11:02:30|2039.83|2031.13|2040.04|2031.34|2040.06|2031.36|2039.71|2031.01|21
1625223760000|2021-07-02 11:02:40|2040.11|2031.41|2039.39|2030.69|2040.11|2031.41|2039.39|2030.69|24
1625223770000|2021-07-02 11:02:50|2039.41|2030.71|2038.97|2030.27|2039.42|2030.72|2038.75|2030.05|25
1625223780000|2021-07-02 11:03:00|2039.02|2030.32|2039.33|2030.63|2039.47|2030.77|2038.95|2030.25|24
1625223790000|2021-07-02 11:03:10|2039.2|2030.5|2040.76|2032.06|2040.78|2032.08|2039.2|2030.5|25
1625223800000|2021-07-02 11:03:20|2040.73|2032.03|2042.07|2033.37|2042.08|2033.38|2040.73|2032.03|20
1625223810000|2021-07-02 11:03:30|2042.1|2033.4|2042.01|2033.31|2042.33|2033.63|2041.71|2033.01|22
1625223820000|2021-07-02 11:03:40|2041.98|2033.28|2041.58|2032.88|2041.98|2033.28|2041.12|2032.42|25
1625223830000|2021-07-02 11:03:50|2041.42|2032.72|2041.26|2032.56|2041.43|2032.73|2040.74|2032.04|17
1625223840000|2021-07-02 11:04:00|2041.22|2032.52|2041.78|2033.08|2041.78|2033.08|2041.02|2032.32|21
1625223850000|2021-07-02 11:04:10|2041.76|2033.06|2041.45|2032.75|2042.1|2033.4|2041.31|2032.61|24
1625223860000|2021-07-02 11:04:20|2041.44|2032.74|2040.56|2031.86|2041.45|2032.75|2040.56|2031.86|22
1625223870000|2021-07-02 11:04:30|2040.43|2031.73|2041.03|2032.33|2041.24|2032.54|2040.43|2031.73|28
1625223880000|2021-07-02 11:04:40|2041.13|2032.43|2041.66|2032.96|2041.69|2032.99|2041.03|2032.33|21
1625223890000|2021-07-02 11:04:50|2041.86|2033.16|2044.18|2035.48|2044.56|2035.86|2041.86|2033.16|23
1625223900000|2021-07-02 11:05:00|2044.19|2035.49|2044.11|2035.41|2044.22|2035.52|2043.79|2035.09|27
1625223910000|2021-07-02 11:05:10|2044.56|2035.86|2046.38|2037.68|2046.4|2037.7|2044.52|2035.82|25
1625223920000|2021-07-02 11:05:20|2046.53|2037.83|2050.68|2041.98|2050.68|2041.98|2046.51|2037.81|27
1625223930000|2021-07-02 11:05:30|2050.5|2041.8|2048.81|2040.11|2050.5|2041.8|2048.37|2039.67|26
1625223940000|2021-07-02 11:05:40|2048.82|2040.12|2049.65|2040.95|2049.67|2040.97|2048.82|2040.12|22
1625223950000|2021-07-02 11:05:50|2049.68|2040.98|2048.83|2040.13|2049.68|2040.98|2048.74|2040.04|23
1625223960000|2021-07-02 11:06:00|2048.89|2040.19|2049.16|2040.46|2049.25|2040.55|2047.72|2039.02|24
1625223970000|2021-07-02 11:06:10|2049.2|2040.5|2048.6|2039.9|2049.36|2040.66|2048.52|2039.82|24
1625223980000|2021-07-02 11:06:20|2048.45|2039.75|2047.11|2038.41|2048.45|2039.75|2047.03|2038.33|23
1625223990000|2021-07-02 11:06:30|2047.18|2038.48|2047.45|2038.75|2047.45|2038.75|2047.18|2038.48|22
1625224000000|2021-07-02 11:06:40|2047.44|2038.74|2047.55|2038.85|2047.63|2038.93|2047.28|2038.58|23
1625224010000|2021-07-02 11:06:50|2047.64|2038.94|2047.41|2038.71|2047.65|2038.95|2047.32|2038.62|16
1625224020000|2021-07-02 11:07:00|2047.42|2038.72|2047.33|2038.63|2047.5|2038.8|2047.33|2038.63|8
1625224030000|2021-07-02 11:07:10|2047.38|2038.68|2048.65|2039.95|2048.67|2039.97|2047.37|2038.67|21
1625224040000|2021-07-02 11:07:20|2048.52|2039.82|2047.86|2039.16|2048.61|2039.91|2047.79|2039.09|17
1625224050000|2021-07-02 11:07:30|2047.78|2039.08|2047.76|2039.06|2048.03|2039.33|2047.72|2039.02|14
1625224060000|2021-07-02 11:07:40|2047.81|2039.11|2047.63|2038.93|2048.09|2039.39|2047.63|2038.93|15
1625224070000|2021-07-02 11:07:50|2047.6|2038.9|2047.62|2038.92|2047.73|2039.03|2047.58|2038.88|23
1625224080000|2021-07-02 11:08:00|2047.6|2038.9|2047.51|2038.81|2047.61|2038.91|2047.48|2038.78|13
1625224090000|2021-07-02 11:08:10|2047.52|2038.82|2046.13|2037.43|2047.52|2038.82|2046.13|2037.43|25
1625224100000|2021-07-02 11:08:20|2046.06|2037.36|2045.79|2037.09|2046.06|2037.36|2045.56|2036.86|22
1625224110000|2021-07-02 11:08:30|2045.87|2037.17|2045.88|2037.18|2046|2037.3|2045.74|2037.04|24
1625224120000|2021-07-02 11:08:40|2045.9|2037.2|2045.5|2036.8|2045.98|2037.28|2045.5|2036.8|18
1625224130000|2021-07-02 11:08:50|2045.44|2036.74|2044.86|2036.16|2045.44|2036.74|2044.8|2036.1|24
1625224140000|2021-07-02 11:09:00|2044.83|2036.13|2046.75|2038.05|2046.75|2038.05|2044.68|2035.98|25
1625224150000|2021-07-02 11:09:10|2047.15|2038.45|2046.16|2037.46|2047.51|2038.81|2046.16|2037.46|24
1625224160000|2021-07-02 11:09:20|2046.14|2037.44|2045.81|2037.11|2046.23|2037.53|2045.81|2037.11|23
1625224170000|2021-07-02 11:09:30|2045.89|2037.19|2046.12|2037.42|2046.19|2037.49|2045.87|2037.17|20
1625224180000|2021-07-02 11:09:40|2046.13|2037.43|2046.21|2037.51|2046.37|2037.67|2046.11|2037.41|16
1625224190000|2021-07-02 11:09:50|2046.19|2037.49|2046.83|2038.13|2046.83|2038.13|2046.19|2037.49|22
1625224200000|2021-07-02 11:10:00|2046.92|2038.22|2048.66|2039.96|2048.85|2040.15|2046.6|2037.9|24
1625224210000|2021-07-02 11:10:10|2048.74|2040.04|2048.98|2040.28|2049.04|2040.34|2048.31|2039.61|27
1625224220000|2021-07-02 11:10:20|2048.9|2040.2|2047.91|2039.21|2048.9|2040.2|2047.8|2039.1|26
1625224230000|2021-07-02 11:10:30|2047.9|2039.2|2049.34|2040.64|2049.39|2040.69|2047.79|2039.09|26
1625224240000|2021-07-02 11:10:40|2049.32|2040.62|2048.91|2040.21|2049.65|2040.95|2048.91|2040.21|20
1625224250000|2021-07-02 11:10:50|2048.85|2040.15|2048.74|2040.04|2048.99|2040.29|2048.49|2039.79|21
1625224260000|2021-07-02 11:11:00|2048.54|2039.84|2049.69|2040.99|2049.69|2040.99|2048.43|2039.73|25
1625224270000|2021-07-02 11:11:10|2049.58|2040.88|2049.63|2040.93|2049.72|2041.02|2049.46|2040.76|13
1625224280000|2021-07-02 11:11:20|2049.65|2040.95|2050.48|2041.78|2050.55|2041.85|2049.65|2040.95|22
1625224290000|2021-07-02 11:11:30|2050.45|2041.75|2051.92|2043.22|2052.2|2043.5|2050.45|2041.75|25
1625224300000|2021-07-02 11:11:40|2052.04|2043.34|2051.54|2042.84|2052.16|2043.46|2051.39|2042.69|27
1625224310000|2021-07-02 11:11:50|2051.53|2042.83|2052.18|2043.48|2052.22|2043.52|2051.32|2042.62|20
1625224320000|2021-07-02 11:12:00|2052.13|2043.43|2052.22|2043.52|2052.3|2043.6|2051.57|2042.87|24
1625224330000|2021-07-02 11:12:10|2052.31|2043.61|2052.88|2044.18|2052.88|2044.18|2052.31|2043.61|25
1625224340000|2021-07-02 11:12:20|2052.74|2044.04|2053.62|2044.92|2053.64|2044.94|2052.57|2043.87|27
1625224350000|2021-07-02 11:12:30|2053.64|2044.94|2053.09|2044.39|2053.66|2044.96|2052.87|2044.17|26
1625224360000|2021-07-02 11:12:40|2053.04|2044.34|2053.11|2044.41|2053.27|2044.57|2052.8|2044.1|24
1625224370000|2021-07-02 11:12:50|2053.21|2044.51|2053.78|2045.08|2054.05|2045.35|2053.19|2044.49|21
1625224380000|2021-07-02 11:13:00|2053.79|2045.09|2053.55|2044.85|2054.23|2045.53|2053.45|2044.75|16
1625224390000|2021-07-02 11:13:10|2053.21|2044.51|2054.23|2045.53|2054.23|2045.53|2053.11|2044.41|25
1625224400000|2021-07-02 11:13:20|2054.32|2045.62|2056.71|2048.01|2057|2048.3|2054.28|2045.58|27
1625224410000|2021-07-02 11:13:30|2056.67|2047.97|2055.9|2047.2|2056.72|2048.02|2055.89|2047.19|24
1625224420000|2021-07-02 11:13:40|2055.82|2047.12|2055.98|2047.28|2055.98|2047.28|2055.75|2047.05|6
1625224430000|2021-07-02 11:13:50|2055.99|2047.29|2055.15|2046.45|2055.99|2047.29|2055|2046.3|18
1625224440000|2021-07-02 11:14:00|2055.22|2046.52|2057.85|2049.15|2058.6|2049.9|2055.11|2046.41|22
1625224450000|2021-07-02 11:14:10|2058.04|2049.34|2056.85|2048.15|2058.16|2049.46|2056.85|2048.15|19
1625224460000|2021-07-02 11:14:20|2056.94|2048.24|2056.22|2047.52|2057.01|2048.31|2056.22|2047.52|27
1625224470000|2021-07-02 11:14:30|2056.2|2047.5|2057.18|2048.48|2057.25|2048.55|2056.19|2047.49|22
1625224480000|2021-07-02 11:14:40|2057.11|2048.41|2058.39|2049.69|2058.39|2049.69|2056.63|2047.93|24
1625224490000|2021-07-02 11:14:50|2058.74|2050.04|2058.97|2050.27|2059.29|2050.59|2058.74|2050.04|19
1625224500000|2021-07-02 11:15:00|2059|2050.3|2059.51|2050.81|2059.6|2050.9|2058.91|2050.21|24
1625224510000|2021-07-02 11:15:10|2059.5|2050.8|2059.24|2050.54|2059.76|2051.06|2059.24|2050.54|22
1625224520000|2021-07-02 11:15:20|2059.03|2050.33|2058.45|2049.75|2059.05|2050.35|2058.45|2049.75|25
1625224530000|2021-07-02 11:15:30|2058.3|2049.6|2056.79|2048.09|2058.35|2049.65|2056.79|2048.09|25
1625224540000|2021-07-02 11:15:40|2056.76|2048.06|2056.6|2047.9|2056.86|2048.16|2056.15|2047.45|25
1625224550000|2021-07-02 11:15:50|2056.41|2047.71|2056.32|2047.62|2056.81|2048.11|2056.22|2047.52|24
1625224560000|2021-07-02 11:16:00|2056.37|2047.67|2055.04|2046.34|2056.61|2047.91|2055.04|2046.34|28
1625224570000|2021-07-02 11:16:10|2055.06|2046.36|2054.95|2046.25|2055.09|2046.39|2054.76|2046.06|25
1625224580000|2021-07-02 11:16:20|2054.9|2046.2|2054.74|2046.04|2054.97|2046.27|2054.53|2045.83|17
1625224590000|2021-07-02 11:16:30|2054.64|2045.94|2054.34|2045.64|2054.71|2046.01|2054.31|2045.61|20
1625224600000|2021-07-02 11:16:40|2054.25|2045.55|2053.95|2045.25|2054.27|2045.57|2053.84|2045.14|21
1625224610000|2021-07-02 11:16:50|2053.91|2045.21|2052.19|2043.49|2053.91|2045.21|2052.19|2043.49|22
1625224620000|2021-07-02 11:17:00|2052.22|2043.52|2051.7|2043|2052.22|2043.52|2051.63|2042.93|22
1625224630000|2021-07-02 11:17:10|2051.65|2042.95|2051.51|2042.81|2052.1|2043.4|2051.51|2042.81|26
1625224640000|2021-07-02 11:17:20|2051.58|2042.88|2051.75|2043.05|2051.75|2043.05|2051.24|2042.54|26
1625224650000|2021-07-02 11:17:30|2051.63|2042.93|2051.16|2042.46|2051.75|2043.05|2051.16|2042.46|26
1625224660000|2021-07-02 11:17:40|2051.08|2042.38|2051.56|2042.86|2051.73|2043.03|2051.06|2042.36|24
1625224670000|2021-07-02 11:17:50|2051.51|2042.81|2052.35|2043.65|2052.49|2043.79|2051.22|2042.52|19
1625224680000|2021-07-02 11:18:00|2052.39|2043.69|2052.25|2043.55|2052.54|2043.84|2052.1|2043.4|19
1625224690000|2021-07-02 11:18:10|2052.26|2043.56|2051.21|2042.51|2052.26|2043.56|2051.07|2042.37|20
1625224700000|2021-07-02 11:18:20|2051.2|2042.5|2051.06|2042.36|2051.58|2042.88|2051.06|2042.36|19
1625224710000|2021-07-02 11:18:30|2051.04|2042.34|2051.25|2042.55|2051.56|2042.86|2050.91|2042.21|23
1625224720000|2021-07-02 11:18:40|2051.35|2042.65|2050.73|2042.03|2051.35|2042.65|2050.73|2042.03|13
1625224730000|2021-07-02 11:18:50|2050.89|2042.19|2050.84|2042.14|2051.03|2042.33|2050.73|2042.03|8
1625224740000|2021-07-02 11:19:00|2050.8|2042.1|2051.22|2042.52|2051.36|2042.66|2050.8|2042.1|11
1625224750000|2021-07-02 11:19:10|2051.12|2042.42|2051.28|2042.58|2051.46|2042.76|2051.07|2042.37|8
1625224760000|2021-07-02 11:19:20|2051.18|2042.48|2051.26|2042.56|2051.26|2042.56|2051.18|2042.48|2
1625224770000|2021-07-02 11:19:30|2051.21|2042.51|2050.62|2041.92|2051.22|2042.52|2050.5|2041.8|10
1625224780000|2021-07-02 11:19:40|2050.82|2042.12|2050.65|2041.95|2050.82|2042.12|2050.57|2041.87|24
1625224790000|2021-07-02 11:19:50|2050.67|2041.97|2051.17|2042.47|2051.18|2042.48|2050.35|2041.65|24
1625224800000|2021-07-02 11:20:00|2051.2|2042.5|2051.16|2042.46|2051.22|2042.52|2050.89|2042.19|12
1625224810000|2021-07-02 11:20:10|2051|2042.3|2050.4|2041.7|2051.02|2042.32|2050.4|2041.7|17
1625224820000|2021-07-02 11:20:20|2050.36|2041.66|2050.42|2041.72|2050.46|2041.76|2050.26|2041.56|16
1625224830000|2021-07-02 11:20:30|2050.39|2041.69|2050.69|2041.99|2050.8|2042.1|2050.18|2041.48|17
1625224840000|2021-07-02 11:20:40|2050.47|2041.77|2050.36|2041.66|2050.75|2042.05|2050.36|2041.66|17
1625224850000|2021-07-02 11:20:50|2050.33|2041.63|2050.29|2041.59|2050.43|2041.73|2050.25|2041.55|12
1625224860000|2021-07-02 11:21:00|2050.35|2041.65|2050.46|2041.76|2050.5|2041.8|2050.29|2041.59|14
1625224870000|2021-07-02 11:21:10|2050.38|2041.68|2049.89|2041.19|2050.38|2041.68|2049.72|2041.02|19
1625224880000|2021-07-02 11:21:20|2049.76|2041.06|2050.11|2041.41|2050.14|2041.44|2049.51|2040.81|11
1625224890000|2021-07-02 11:21:30|2050|2041.3|2049.56|2040.86|2050.18|2041.48|2049.47|2040.77|22
1625224900000|2021-07-02 11:21:40|2049.52|2040.82|2049.48|2040.78|2049.65|2040.95|2049.48|2040.78|18
1625224910000|2021-07-02 11:21:50|2049.58|2040.88|2049.86|2041.16|2050.05|2041.35|2049.58|2040.88|10
1625224920000|2021-07-02 11:22:00|2049.79|2041.09|2050.62|2041.92|2050.62|2041.92|2049.73|2041.03|15
1625224930000|2021-07-02 11:22:10|2050.81|2042.11|2053.71|2045.01|2053.89|2045.19|2050.81|2042.11|27
1625224940000|2021-07-02 11:22:20|2053.67|2044.97|2053.65|2044.95|2053.84|2045.14|2053.35|2044.65|20
1625224950000|2021-07-02 11:22:30|2053.63|2044.93|2053.51|2044.81|2053.76|2045.06|2053.39|2044.69|24
1625224960000|2021-07-02 11:22:40|2053.45|2044.75|2053.48|2044.78|2053.5|2044.8|2053.39|2044.69|15
1625224970000|2021-07-02 11:22:50|2053.46|2044.76|2053.42|2044.72|2053.46|2044.76|2053.38|2044.68|10
1625224980000|2021-07-02 11:23:00|2053.39|2044.69|2053.41|2044.71|2053.46|2044.76|2053.36|2044.66|10
1625224990000|2021-07-02 11:23:10|2053.84|2045.14|2056.13|2047.43|2056.72|2048.02|2053.74|2045.04|19
1625225000000|2021-07-02 11:23:20|2056.11|2047.41|2055.73|2047.03|2056.11|2047.41|2055.52|2046.82|11
1625225010000|2021-07-02 11:23:30|2056.02|2047.32|2055.15|2046.45|2056.15|2047.45|2054.83|2046.13|25
1625225020000|2021-07-02 11:23:40|2055.08|2046.38|2054.48|2045.78|2055.25|2046.55|2054.48|2045.78|21
1625225030000|2021-07-02 11:23:50|2054.47|2045.77|2053.96|2045.26|2054.47|2045.77|2053.76|2045.06|26
1625225040000|2021-07-02 11:24:00|2053.91|2045.21|2051.9|2043.2|2053.91|2045.21|2051.9|2043.2|25
1625225050000|2021-07-02 11:24:10|2051.84|2043.14|2051.67|2042.97|2051.84|2043.14|2051.66|2042.96|17
1625225060000|2021-07-02 11:24:20|2051.69|2042.99|2051.68|2042.98|2051.83|2043.13|2051.64|2042.94|14
1625225070000|2021-07-02 11:24:30|2051.76|2043.06|2051.34|2042.64|2051.89|2043.19|2051.23|2042.53|24
1625225080000|2021-07-02 11:24:40|2051.3|2042.6|2052.7|2044|2052.75|2044.05|2051.3|2042.6|22
1625225090000|2021-07-02 11:24:50|2052.81|2044.11|2053.67|2044.97|2053.67|2044.97|2052.58|2043.88|25
1625225100000|2021-07-02 11:25:00|2053.66|2044.96|2053.19|2044.49|2053.66|2044.96|2053.07|2044.37|23
1625225110000|2021-07-02 11:25:10|2053.22|2044.52|2053.99|2045.29|2054.03|2045.33|2053.09|2044.39|21
1625225120000|2021-07-02 11:25:20|2053.95|2045.25|2054.03|2045.33|2054.04|2045.34|2053.8|2045.1|19
1625225130000|2021-07-02 11:25:30|2054.06|2045.36|2055.19|2046.49|2055.19|2046.49|2053.89|2045.19|23
1625225140000|2021-07-02 11:25:40|2055.32|2046.62|2055.73|2047.03|2056.18|2047.48|2055.31|2046.61|24
1625225150000|2021-07-02 11:25:50|2055.66|2046.96|2054.94|2046.24|2055.71|2047.01|2054.94|2046.24|25
1625225160000|2021-07-02 11:26:00|2054.95|2046.25|2054.48|2045.78|2055.48|2046.78|2054.48|2045.78|29
1625225170000|2021-07-02 11:26:10|2054.57|2045.87|2052.88|2044.18|2054.57|2045.87|2052.88|2044.18|21
1625225180000|2021-07-02 11:26:20|2053.07|2044.37|2052.79|2044.09|2053.07|2044.37|2052.7|2044|19
1625225190000|2021-07-02 11:26:30|2052.5|2043.8|2052.03|2043.33|2052.5|2043.8|2051.88|2043.18|22
1625225200000|2021-07-02 11:26:40|2052.05|2043.35|2051.6|2042.9|2052.05|2043.35|2051.34|2042.64|19
1625225210000|2021-07-02 11:26:50|2051.64|2042.94|2051.91|2043.21|2052.19|2043.49|2051.47|2042.77|25
1625225220000|2021-07-02 11:27:00|2051.87|2043.17|2051.88|2043.18|2052.12|2043.42|2051.82|2043.12|12
1625225230000|2021-07-02 11:27:10|2051.87|2043.17|2052.16|2043.46|2052.2|2043.5|2051.68|2042.98|17
1625225240000|2021-07-02 11:27:20|2052.21|2043.51|2051.82|2043.12|2052.21|2043.51|2051.82|2043.12|17
1625225250000|2021-07-02 11:27:30|2051.85|2043.15|2051.87|2043.17|2051.98|2043.28|2051.79|2043.09|16
1625225260000|2021-07-02 11:27:40|2051.85|2043.15|2051.84|2043.14|2051.9|2043.2|2051.67|2042.97|20
1625225270000|2021-07-02 11:27:50|2051.83|2043.13|2051.26|2042.56|2051.83|2043.13|2051.26|2042.56|16
1625225280000|2021-07-02 11:28:00|2051.3|2042.6|2051.52|2042.82|2051.58|2042.88|2051.3|2042.6|23
1625225290000|2021-07-02 11:28:10|2051.37|2042.67|2051.4|2042.7|2051.62|2042.92|2051.28|2042.58|19
1625225300000|2021-07-02 11:28:20|2051.38|2042.68|2051.41|2042.71|2051.5|2042.8|2051.37|2042.67|11
1625225310000|2021-07-02 11:28:30|2051.42|2042.72|2051.46|2042.76|2051.46|2042.76|2051.35|2042.65|10
1625225320000|2021-07-02 11:28:40|2051.44|2042.74|2052.04|2043.34|2052.24|2043.54|2051.44|2042.74|22
1625225330000|2021-07-02 11:28:50|2052|2043.3|2049.93|2041.23|2052|2043.3|2049.93|2041.23|23
1625225340000|2021-07-02 11:29:00|2049.92|2041.22|2049.43|2040.73|2049.92|2041.22|2049.43|2040.73|23
1625225350000|2021-07-02 11:29:10|2049.57|2040.87|2049.13|2040.43|2049.57|2040.87|2049.12|2040.42|20
1625225360000|2021-07-02 11:29:20|2049.21|2040.51|2048.93|2040.23|2049.28|2040.58|2048.93|2040.23|20
1625225370000|2021-07-02 11:29:30|2048.78|2040.08|2048.47|2039.77|2048.78|2040.08|2048.42|2039.72|26
1625225380000|2021-07-02 11:29:40|2048.5|2039.8|2048.4|2039.7|2048.7|2040|2048.4|2039.7|24
1625225390000|2021-07-02 11:29:50|2048.34|2039.64|2048.19|2039.49|2048.35|2039.65|2047.83|2039.13|24
1625225400000|2021-07-02 11:30:00|2048.22|2039.52|2049.98|2041.28|2050.11|2041.41|2048.22|2039.52|23
1625225410000|2021-07-02 11:30:10|2050.13|2041.43|2048.71|2040.01|2050.13|2041.43|2048.71|2040.01|16
1625225420000|2021-07-02 11:30:20|2048.66|2039.96|2047.68|2038.98|2048.67|2039.97|2047.68|2038.98|23
1625225430000|2021-07-02 11:30:30|2047.69|2038.99|2045.64|2036.94|2047.71|2039.01|2045.64|2036.94|28
1625225440000|2021-07-02 11:30:40|2045.57|2036.87|2044.31|2035.61|2045.57|2036.87|2044.2|2035.5|27
1625225450000|2021-07-02 11:30:50|2044.25|2035.55|2044.3|2035.6|2044.64|2035.94|2044.14|2035.44|23
1625225460000|2021-07-02 11:31:00|2044.12|2035.42|2042.59|2033.89|2044.12|2035.42|2042.59|2033.89|23
1625225470000|2021-07-02 11:31:10|2042.6|2033.9|2043.79|2035.09|2043.79|2035.09|2042.25|2033.55|24
1625225480000|2021-07-02 11:31:20|2043.96|2035.26|2044.06|2035.36|2044.09|2035.39|2043.9|2035.2|21
1625225490000|2021-07-02 11:31:30|2044.08|2035.38|2042.59|2033.89|2044.16|2035.46|2042.59|2033.89|22
1625225500000|2021-07-02 11:31:40|2042.35|2033.65|2041.53|2032.83|2042.36|2033.66|2041.53|2032.83|17
1625225510000|2021-07-02 11:31:50|2041.4|2032.7|2040.45|2031.75|2041.4|2032.7|2040.45|2031.75|26
1625225520000|2021-07-02 11:32:00|2040.35|2031.65|2040.46|2031.76|2041.44|2032.74|2040.35|2031.65|21
1625225530000|2021-07-02 11:32:10|2040.38|2031.68|2038.81|2030.11|2040.38|2031.68|2038.81|2030.11|23
1625225540000|2021-07-02 11:32:20|2038.6|2029.9|2038.14|2029.44|2038.6|2029.9|2037.98|2029.28|25
1625225550000|2021-07-02 11:32:30|2038.09|2029.39|2038.01|2029.31|2038.18|2029.48|2037.64|2028.94|23
1625225560000|2021-07-02 11:32:40|2038.02|2029.32|2038.07|2029.37|2038.07|2029.37|2037.34|2028.64|26
1625225570000|2021-07-02 11:32:50|2038.67|2029.97|2038.06|2029.36|2039.15|2030.45|2038.06|2029.36|23
1625225580000|2021-07-02 11:33:00|2037.85|2029.15|2036.78|2028.08|2037.85|2029.15|2036.74|2028.04|25
1625225590000|2021-07-02 11:33:10|2036.63|2027.93|2036.45|2027.75|2036.87|2028.17|2036.45|2027.75|22
1625225600000|2021-07-02 11:33:20|2035.91|2027.21|2036.15|2027.45|2036.56|2027.86|2034.61|2025.91|27
1625225610000|2021-07-02 11:33:30|2036.16|2027.46|2034.37|2025.67|2036.22|2027.52|2034.37|2025.67|27
1625225620000|2021-07-02 11:33:40|2034.32|2025.62|2034.27|2025.57|2035.12|2026.42|2034.21|2025.51|26
1625225630000|2021-07-02 11:33:50|2034.48|2025.78|2033.59|2024.89|2034.85|2026.15|2033.54|2024.84|27
1625225640000|2021-07-02 11:34:00|2033.62|2024.92|2034.6|2025.9|2034.7|2026|2033.62|2024.92|27
1625225650000|2021-07-02 11:34:10|2034.43|2025.73|2035.57|2026.87|2035.84|2027.14|2034.36|2025.66|26
1625225660000|2021-07-02 11:34:20|2035.41|2026.71|2033.63|2024.93|2035.41|2026.71|2033.63|2024.93|26
1625225670000|2021-07-02 11:34:30|2033.45|2024.75|2033.79|2025.09|2033.79|2025.09|2033.45|2024.75|24
1625225680000|2021-07-02 11:34:40|2033.77|2025.07|2033.85|2025.15|2033.88|2025.18|2033.73|2025.03|23
1625225690000|2021-07-02 11:34:50|2034.11|2025.41|2034.52|2025.82|2034.52|2025.82|2033.85|2025.15|26
1625225700000|2021-07-02 11:35:00|2034.42|2025.72|2033.58|2024.88|2034.56|2025.86|2033.55|2024.85|27
1625225710000|2021-07-02 11:35:10|2033.6|2024.9|2031.32|2022.62|2033.63|2024.93|2031.28|2022.58|28
1625225720000|2021-07-02 11:35:20|2031.28|2022.58|2032.09|2023.39|2032.49|2023.79|2031.28|2022.58|27
1625225730000|2021-07-02 11:35:30|2032.13|2023.43|2032.91|2024.21|2033.22|2024.52|2032.05|2023.35|24
1625225740000|2021-07-02 11:35:40|2032.49|2023.79|2033.64|2024.94|2033.64|2024.94|2032.03|2023.33|25
1625225750000|2021-07-02 11:35:50|2033.55|2024.85|2032.43|2023.73|2033.83|2025.13|2032.11|2023.41|28
1625225760000|2021-07-02 11:36:00|2032.25|2023.55|2030.95|2022.25|2032.31|2023.61|2030.95|2022.25|26
1625225770000|2021-07-02 11:36:10|2030.86|2022.16|2031.24|2022.54|2031.27|2022.57|2030.81|2022.11|25
1625225780000|2021-07-02 11:36:20|2031.23|2022.53|2030.42|2021.72|2031.34|2022.64|2030.42|2021.72|26
1625225790000|2021-07-02 11:36:30|2030.83|2022.13|2032.92|2024.22|2032.92|2024.22|2030.37|2021.67|28
1625225800000|2021-07-02 11:36:40|2033.06|2024.36|2033.3|2024.6|2033.42|2024.72|2032.96|2024.26|22
1625225810000|2021-07-02 11:36:50|2033.4|2024.7|2034.34|2025.64|2034.48|2025.78|2033.4|2024.7|23
1625225820000|2021-07-02 11:37:00|2034.35|2025.65|2034.23|2025.53|2034.49|2025.79|2034.03|2025.33|20
1625225830000|2021-07-02 11:37:10|2034.21|2025.51|2035.75|2027.05|2035.76|2027.06|2034.2|2025.5|22
1625225840000|2021-07-02 11:37:20|2035.77|2027.07|2035.28|2026.58|2035.89|2027.19|2035.08|2026.38|25
1625225850000|2021-07-02 11:37:30|2035.16|2026.46|2036.76|2028.06|2036.76|2028.06|2035.07|2026.37|27
1625225860000|2021-07-02 11:37:40|2036.75|2028.05|2037.54|2028.84|2037.96|2029.26|2036.68|2027.98|25
1625225870000|2021-07-02 11:37:50|2037.56|2028.86|2037.61|2028.91|2037.61|2028.91|2037.27|2028.57|25
1625225880000|2021-07-02 11:38:00|2037.73|2029.03|2037.24|2028.54|2037.74|2029.04|2036.93|2028.23|23
1625225890000|2021-07-02 11:38:10|2037.25|2028.55|2038.34|2029.64|2038.34|2029.64|2037.17|2028.47|23
1625225900000|2021-07-02 11:38:20|2038.32|2029.62|2038.68|2029.98|2039.34|2030.64|2038.32|2029.62|26
1625225910000|2021-07-02 11:38:30|2038.53|2029.83|2038.96|2030.26|2038.97|2030.27|2038.38|2029.68|16
1625225920000|2021-07-02 11:38:40|2038.89|2030.19|2039.27|2030.57|2039.51|2030.81|2038.89|2030.19|19
1625225930000|2021-07-02 11:38:50|2039.35|2030.65|2040.49|2031.79|2040.49|2031.79|2039.34|2030.64|25
1625225940000|2021-07-02 11:39:00|2040.47|2031.77|2039.91|2031.21|2040.47|2031.77|2039.72|2031.02|21
1625225950000|2021-07-02 11:39:10|2039.88|2031.18|2039.28|2030.58|2040.13|2031.43|2039.28|2030.58|24
1625225960000|2021-07-02 11:39:20|2039.04|2030.34|2038.95|2030.25|2039.04|2030.34|2038.7|2030|20
1625225970000|2021-07-02 11:39:30|2038.88|2030.18|2038.76|2030.06|2039.07|2030.37|2038.65|2029.95|23
1625225980000|2021-07-02 11:39:40|2038.57|2029.87|2040.37|2031.67|2040.37|2031.67|2038.38|2029.68|26
1625225990000|2021-07-02 11:39:50|2040.43|2031.73|2042.21|2033.51|2042.21|2033.51|2040.39|2031.69|24
1625226000000|2021-07-02 11:40:00|2042.37|2033.67|2041.08|2032.38|2042.86|2034.16|2041.07|2032.37|25
1625226010000|2021-07-02 11:40:10|2041.11|2032.41|2039.51|2030.81|2041.17|2032.47|2039.51|2030.81|26
1625226020000|2021-07-02 11:40:20|2039.46|2030.76|2039.4|2030.7|2039.46|2030.76|2039.23|2030.53|24
1625226030000|2021-07-02 11:40:30|2039.41|2030.71|2040.83|2032.13|2040.83|2032.13|2039.4|2030.7|26
1625226040000|2021-07-02 11:40:40|2040.84|2032.14|2040.19|2031.49|2040.96|2032.26|2039.99|2031.29|24
1625226050000|2021-07-02 11:40:50|2040.2|2031.5|2040.27|2031.57|2040.27|2031.57|2040.06|2031.36|15
1625226060000|2021-07-02 11:41:00|2040.29|2031.59|2041.14|2032.44|2041.14|2032.44|2040.2|2031.5|15
1625226070000|2021-07-02 11:41:10|2041.12|2032.42|2041.28|2032.58|2041.31|2032.61|2041.12|2032.42|13
1625226080000|2021-07-02 11:41:20|2041.3|2032.6|2041.66|2032.96|2041.67|2032.97|2041.01|2032.31|21
1625226090000|2021-07-02 11:41:30|2041.63|2032.93|2041.11|2032.41|2041.77|2033.07|2041.11|2032.41|26
1625226100000|2021-07-02 11:41:40|2041.1|2032.4|2040.77|2032.07|2041.17|2032.47|2040.75|2032.05|25
1625226110000|2021-07-02 11:41:50|2040.79|2032.09|2040.63|2031.93|2040.79|2032.09|2040.49|2031.79|20
1625226120000|2021-07-02 11:42:00|2040.48|2031.78|2039.99|2031.29|2040.62|2031.92|2039.99|2031.29|18
1625226130000|2021-07-02 11:42:10|2040.01|2031.31|2039.29|2030.59|2040.08|2031.38|2039.26|2030.56|22
1625226140000|2021-07-02 11:42:20|2039.3|2030.6|2039.19|2030.49|2039.35|2030.65|2039.07|2030.37|23
1625226150000|2021-07-02 11:42:30|2039.2|2030.5|2039.6|2030.9|2039.77|2031.07|2039.2|2030.5|21
1625226160000|2021-07-02 11:42:40|2039.57|2030.87|2039.23|2030.53|2039.73|2031.03|2039.21|2030.51|22
1625226170000|2021-07-02 11:42:50|2039.26|2030.56|2041.02|2032.32|2041.07|2032.37|2039.26|2030.56|18
1625226180000|2021-07-02 11:43:00|2041.07|2032.37|2043.5|2034.8|2043.5|2034.8|2040.95|2032.25|23
1625226190000|2021-07-02 11:43:10|2043.88|2035.18|2044.02|2035.32|2044.8|2036.1|2043.68|2034.98|27
1625226200000|2021-07-02 11:43:20|2044.08|2035.38|2043.7|2035|2044.1|2035.4|2043.53|2034.83|28
1625226210000|2021-07-02 11:43:30|2043.83|2035.13|2044.45|2035.75|2044.57|2035.87|2043.76|2035.06|26
1625226220000|2021-07-02 11:43:40|2044.43|2035.73|2045.48|2036.78|2045.6|2036.9|2044.43|2035.73|26
1625226230000|2021-07-02 11:43:50|2045.54|2036.84|2045.73|2037.03|2045.78|2037.08|2045.54|2036.84|21
1625226240000|2021-07-02 11:44:00|2045.75|2037.05|2045.34|2036.64|2045.8|2037.1|2045.28|2036.58|24
1625226250000|2021-07-02 11:44:10|2045|2036.3|2043.49|2034.79|2045.42|2036.72|2043.49|2034.79|27
1625226260000|2021-07-02 11:44:20|2043.44|2034.74|2043.6|2034.9|2043.64|2034.94|2042.92|2034.22|28
1625226270000|2021-07-02 11:44:30|2043.64|2034.94|2045.91|2037.21|2045.92|2037.22|2043.49|2034.79|26
1625226280000|2021-07-02 11:44:40|2046.02|2037.32|2046.86|2038.16|2046.86|2038.16|2046.02|2037.32|25
1625226290000|2021-07-02 11:44:50|2046.94|2038.24|2047.63|2038.93|2048.46|2039.76|2046.64|2037.94|28
1625226300000|2021-07-02 11:45:00|2047.7|2039|2046.13|2037.43|2048.19|2039.49|2045.62|2036.92|26
1625226310000|2021-07-02 11:45:10|2045.87|2037.17|2045.2|2036.5|2045.87|2037.17|2045.16|2036.46|25
1625226320000|2021-07-02 11:45:20|2045.28|2036.58|2044.16|2035.46|2045.38|2036.68|2044.15|2035.45|23
1625226330000|2021-07-02 11:45:30|2044.22|2035.52|2043.92|2035.22|2044.23|2035.53|2043.92|2035.22|17
1625226340000|2021-07-02 11:45:40|2043.95|2035.25|2044.84|2036.14|2045.05|2036.35|2043.95|2035.25|27
1625226350000|2021-07-02 11:45:50|2044.86|2036.16|2046.09|2037.39|2046.09|2037.39|2044.6|2035.9|26
1625226360000|2021-07-02 11:46:00|2046.05|2037.35|2047.44|2038.74|2047.44|2038.74|2045.6|2036.9|29
1625226370000|2021-07-02 11:46:10|2047.39|2038.69|2047.57|2038.87|2047.59|2038.89|2046.65|2037.95|25
1625226380000|2021-07-02 11:46:20|2047.58|2038.88|2046.97|2038.27|2047.58|2038.88|2046.97|2038.27|16
1625226390000|2021-07-02 11:46:30|2047.01|2038.31|2046.74|2038.04|2047.52|2038.82|2046.71|2038.01|22
1625226400000|2021-07-02 11:46:40|2046.81|2038.11|2047.34|2038.64|2047.43|2038.73|2046.81|2038.11|24
1625226410000|2021-07-02 11:46:50|2047.41|2038.71|2047.3|2038.6|2048.02|2039.32|2047.27|2038.57|27
1625226420000|2021-07-02 11:47:00|2047.28|2038.58|2047.44|2038.74|2047.48|2038.78|2047.15|2038.45|21
1625226430000|2021-07-02 11:47:10|2047.69|2038.99|2047.66|2038.96|2047.78|2039.08|2047.33|2038.63|17
1625226440000|2021-07-02 11:47:20|2047.59|2038.89|2047.59|2038.89|2047.82|2039.12|2047.59|2038.89|12
1625226450000|2021-07-02 11:47:30|2047.56|2038.86|2048.19|2039.49|2048.19|2039.49|2047.56|2038.86|16
1625226460000|2021-07-02 11:47:40|2048.24|2039.54|2047.98|2039.28|2048.24|2039.54|2047.91|2039.21|15
1625226470000|2021-07-02 11:47:50|2047.95|2039.25|2047.73|2039.03|2048.38|2039.68|2047.7|2039|21
1625226480000|2021-07-02 11:48:00|2047.55|2038.85|2047.17|2038.47|2047.69|2038.99|2047.17|2038.47|27
1625226490000|2021-07-02 11:48:10|2047.15|2038.45|2047.42|2038.72|2047.94|2039.24|2047.04|2038.34|29
1625226500000|2021-07-02 11:48:20|2047.49|2038.79|2047.28|2038.58|2047.88|2039.18|2047.26|2038.56|24
1625226510000|2021-07-02 11:48:30|2047.24|2038.54|2050.96|2042.26|2050.96|2042.26|2047.19|2038.49|26
1625226520000|2021-07-02 11:48:40|2051.72|2043.02|2053.39|2044.69|2053.4|2044.7|2051.72|2043.02|22
1625226530000|2021-07-02 11:48:50|2053.38|2044.68|2053.41|2044.71|2053.92|2045.22|2053.34|2044.64|25
1625226540000|2021-07-02 11:49:00|2052.8|2044.1|2051.93|2043.23|2052.95|2044.25|2051.93|2043.23|21
1625226550000|2021-07-02 11:49:10|2051.97|2043.27|2051.53|2042.83|2052.1|2043.4|2051.53|2042.83|24
1625226560000|2021-07-02 11:49:20|2051.16|2042.46|2051.54|2042.84|2051.68|2042.98|2051.01|2042.31|21
1625226570000|2021-07-02 11:49:30|2051.6|2042.9|2052.76|2044.06|2052.76|2044.06|2051.6|2042.9|18
1625226580000|2021-07-02 11:49:40|2052.96|2044.26|2053.7|2045|2053.74|2045.04|2052.96|2044.26|27
1625226590000|2021-07-02 11:49:50|2053.73|2045.03|2052.25|2043.55|2053.73|2045.03|2052.23|2043.53|25
1625226600000|2021-07-02 11:50:00|2052.26|2043.56|2051.55|2042.85|2052.26|2043.56|2051.3|2042.6|20
1625226610000|2021-07-02 11:50:10|2051.54|2042.84|2049.94|2041.24|2051.54|2042.84|2049.94|2041.24|24
1625226620000|2021-07-02 11:50:20|2049.93|2041.23|2049.12|2040.42|2049.93|2041.23|2048.72|2040.02|27
1625226630000|2021-07-02 11:50:30|2048.45|2039.75|2048.13|2039.43|2048.66|2039.96|2047.5|2038.8|27
1625226640000|2021-07-02 11:50:40|2048.2|2039.5|2047.97|2039.27|2048.2|2039.5|2047.53|2038.83|24
1625226650000|2021-07-02 11:50:50|2048.09|2039.39|2048.2|2039.5|2048.36|2039.66|2048.08|2039.38|26
1625226660000|2021-07-02 11:51:00|2048.17|2039.47|2047.77|2039.07|2048.17|2039.47|2047.48|2038.78|23
1625226670000|2021-07-02 11:51:10|2047.78|2039.08|2048.45|2039.75|2048.45|2039.75|2047.59|2038.89|27
1625226680000|2021-07-02 11:51:20|2048.85|2040.15|2050.97|2042.27|2050.97|2042.27|2048.85|2040.15|25
1625226690000|2021-07-02 11:51:30|2051.2|2042.5|2051.67|2042.97|2051.67|2042.97|2050.95|2042.25|28
1625226700000|2021-07-02 11:51:40|2051.7|2043|2050.37|2041.67|2051.7|2043|2050.37|2041.67|25
1625226710000|2021-07-02 11:51:50|2050.32|2041.62|2048.65|2039.95|2050.54|2041.84|2048.64|2039.94|27
1625226720000|2021-07-02 11:52:00|2048.45|2039.75|2047.99|2039.29|2048.55|2039.85|2047.76|2039.06|25
1625226730000|2021-07-02 11:52:10|2047.98|2039.28|2048.03|2039.33|2048.03|2039.33|2047.67|2038.97|22
1625226740000|2021-07-02 11:52:20|2048.02|2039.32|2047.96|2039.26|2048.13|2039.43|2047.95|2039.25|25
1625226750000|2021-07-02 11:52:30|2047.98|2039.28|2048.21|2039.51|2048.21|2039.51|2047.67|2038.97|24
1625226760000|2021-07-02 11:52:40|2048.17|2039.47|2047.14|2038.44|2048.17|2039.47|2047.07|2038.37|22
1625226770000|2021-07-02 11:52:50|2047.13|2038.43|2043.9|2035.2|2047.13|2038.43|2043.9|2035.2|24
1625226780000|2021-07-02 11:53:00|2043.92|2035.22|2044.1|2035.4|2044.66|2035.96|2043.89|2035.19|22
1625226790000|2021-07-02 11:53:10|2044.09|2035.39|2042.37|2033.67|2044.12|2035.42|2042.37|2033.67|27
1625226800000|2021-07-02 11:53:20|2042.23|2033.53|2043.53|2034.83|2043.53|2034.83|2041.87|2033.17|24
1625226810000|2021-07-02 11:53:30|2043.56|2034.86|2043.99|2035.29|2044.53|2035.83|2043.51|2034.81|24
1625226820000|2021-07-02 11:53:40|2043.95|2035.25|2044.46|2035.76|2044.98|2036.28|2043.95|2035.25|25
1625226830000|2021-07-02 11:53:50|2044.32|2035.62|2044.48|2035.78|2044.89|2036.19|2044.28|2035.58|29
1625226840000|2021-07-02 11:54:00|2044.63|2035.93|2043.13|2034.43|2044.86|2036.16|2042.67|2033.97|27
1625226850000|2021-07-02 11:54:10|2043.35|2034.65|2042.66|2033.96|2043.42|2034.72|2042.04|2033.34|27
1625226860000|2021-07-02 11:54:20|2042.65|2033.95|2041.78|2033.08|2042.65|2033.95|2040.96|2032.26|26
1625226870000|2021-07-02 11:54:30|2041.61|2032.91|2040.98|2032.28|2041.98|2033.28|2040.9|2032.2|27
1625226880000|2021-07-02 11:54:40|2040.97|2032.27|2041.65|2032.95|2041.86|2033.16|2040.96|2032.26|24
1625226890000|2021-07-02 11:54:50|2041.55|2032.85|2039.31|2030.61|2041.55|2032.85|2038.62|2029.92|28
1625226900000|2021-07-02 11:55:00|2039.4|2030.7|2038.33|2029.63|2039.4|2030.7|2038.16|2029.46|26
1625226910000|2021-07-02 11:55:10|2038.42|2029.72|2040.03|2031.33|2040.03|2031.33|2038.4|2029.7|24
1625226920000|2021-07-02 11:55:20|2040.24|2031.54|2039.48|2030.78|2040.41|2031.71|2039.1|2030.4|25
1625226930000|2021-07-02 11:55:30|2039.4|2030.7|2039.52|2030.82|2040.15|2031.45|2039.27|2030.57|26
1625226940000|2021-07-02 11:55:40|2039.5|2030.8|2039|2030.3|2039.6|2030.9|2038.3|2029.6|26
1625226950000|2021-07-02 11:55:50|2039.25|2030.55|2039.12|2030.42|2039.26|2030.56|2039|2030.3|20
1625226960000|2021-07-02 11:56:00|2039.02|2030.32|2034.29|2025.59|2039.15|2030.45|2034.22|2025.52|28
1625226970000|2021-07-02 11:56:10|2034.33|2025.63|2036.73|2028.03|2036.73|2028.03|2034.33|2025.63|25
1625226980000|2021-07-02 11:56:20|2036.72|2028.02|2037.08|2028.38|2037.18|2028.48|2036.3|2027.6|26
1625226990000|2021-07-02 11:56:30|2037.1|2028.4|2038.95|2030.25|2038.95|2030.25|2037.02|2028.32|26
1625227000000|2021-07-02 11:56:40|2039|2030.3|2039.4|2030.7|2039.4|2030.7|2038.45|2029.75|25
1625227010000|2021-07-02 11:56:50|2039.24|2030.54|2038.23|2029.53|2039.52|2030.82|2038.23|2029.53|25
1625227020000|2021-07-02 11:57:00|2038.37|2029.67|2039.25|2030.55|2039.37|2030.67|2038.25|2029.55|22
1625227030000|2021-07-02 11:57:10|2039.44|2030.74|2039.27|2030.57|2039.51|2030.81|2039.23|2030.53|13
1625227040000|2021-07-02 11:57:20|2039.28|2030.58|2039.43|2030.73|2040.28|2031.58|2039.26|2030.56|23
1625227050000|2021-07-02 11:57:30|2039.38|2030.68|2038.87|2030.17|2039.53|2030.83|2038.8|2030.1|24
1625227060000|2021-07-02 11:57:40|2038.85|2030.15|2038.89|2030.19|2039.16|2030.46|2038.85|2030.15|21
1625227070000|2021-07-02 11:57:50|2038.92|2030.22|2040.43|2031.73|2040.43|2031.73|2038.9|2030.2|21
1625227080000|2021-07-02 11:58:00|2040.52|2031.82|2041.14|2032.44|2041.14|2032.44|2040.32|2031.62|19
1625227090000|2021-07-02 11:58:10|2041.12|2032.42|2042.69|2033.99|2042.95|2034.25|2041.12|2032.42|27
1625227100000|2021-07-02 11:58:20|2042.67|2033.97|2040.52|2031.82|2042.67|2033.97|2040.4|2031.7|25
1625227110000|2021-07-02 11:58:30|2040.46|2031.76|2042.3|2033.6|2042.3|2033.6|2040.46|2031.76|24
1625227120000|2021-07-02 11:58:40|2042.25|2033.55|2043.76|2035.06|2043.76|2035.06|2042.25|2033.55|23
1625227130000|2021-07-02 11:58:50|2043.63|2034.93|2044.54|2035.84|2044.54|2035.84|2043.63|2034.93|22
1625227140000|2021-07-02 11:59:00|2044.52|2035.82|2043.42|2034.72|2045.02|2036.32|2043.31|2034.61|21
1625227150000|2021-07-02 11:59:10|2043.34|2034.64|2043.2|2034.5|2043.34|2034.64|2042.73|2034.03|20
1625227160000|2021-07-02 11:59:20|2043.21|2034.51|2043.79|2035.09|2044.15|2035.45|2043.2|2034.5|18
1625227170000|2021-07-02 11:59:30|2043.83|2035.13|2042.76|2034.06|2043.97|2035.27|2042.69|2033.99|19
1625227180000|2021-07-02 11:59:40|2042.75|2034.05|2043.13|2034.43|2043.13|2034.43|2042.58|2033.88|10
1625227190000|2021-07-02 11:59:50|2043.1|2034.4|2043.25|2034.55|2043.25|2034.55|2043.08|2034.38|14
1625227200000|2021-07-02 12:00:00|2043.26|2034.56|2040.91|2032.21|2043.26|2034.56|2040.91|2032.21|25
1625227210000|2021-07-02 12:00:10|2040.92|2032.22|2038.95|2030.25|2040.92|2032.22|2038.86|2030.16|22
1625227220000|2021-07-02 12:00:20|2038.93|2030.23|2039.15|2030.45|2039.79|2031.09|2038.91|2030.21|22
1625227230000|2021-07-02 12:00:30|2039.14|2030.44|2040.46|2031.76|2040.46|2031.76|2038.71|2030.01|24
1625227240000|2021-07-02 12:00:40|2040.43|2031.73|2040.44|2031.74|2040.89|2032.19|2040.15|2031.45|26
1625227250000|2021-07-02 12:00:50|2040.37|2031.67|2042.58|2033.88|2042.58|2033.88|2040.01|2031.31|25
1625227260000|2021-07-02 12:01:00|2042.93|2034.23|2045.5|2036.8|2045.5|2036.8|2042.93|2034.23|23
1625227270000|2021-07-02 12:01:10|2045.47|2036.77|2044.85|2036.15|2045.5|2036.8|2044.85|2036.15|18
1625227280000|2021-07-02 12:01:20|2044.96|2036.26|2045.36|2036.66|2045.47|2036.77|2044.96|2036.26|23
1625227290000|2021-07-02 12:01:30|2045.37|2036.67|2043.45|2034.75|2045.4|2036.7|2043.45|2034.75|23
1625227300000|2021-07-02 12:01:40|2043.42|2034.72|2041.56|2032.86|2043.42|2034.72|2041.56|2032.86|23
1625227310000|2021-07-02 12:01:50|2041.76|2033.06|2041.41|2032.71|2042.18|2033.48|2038.41|2029.71|23
1625227320000|2021-07-02 12:02:00|2041.29|2032.59|2036.44|2027.74|2041.4|2032.7|2036.39|2027.69|27
1625227330000|2021-07-02 12:02:10|2036.43|2027.73|2036.33|2027.63|2036.56|2027.86|2036.22|2027.52|22
1625227340000|2021-07-02 12:02:20|2036.72|2028.02|2036.54|2027.84|2037.23|2028.53|2036.54|2027.84|28
1625227350000|2021-07-02 12:02:30|2036.6|2027.9|2036.39|2027.69|2036.6|2027.9|2036.2|2027.5|24
1625227360000|2021-07-02 12:02:40|2036.44|2027.74|2038.02|2029.32|2038.02|2029.32|2036.41|2027.71|17
1625227370000|2021-07-02 12:02:50|2037.96|2029.26|2037.94|2029.24|2038.18|2029.48|2037.84|2029.14|17
1625227380000|2021-07-02 12:03:00|2037.91|2029.21|2038.16|2029.46|2038.16|2029.46|2037.64|2028.94|21
1625227390000|2021-07-02 12:03:10|2038.57|2029.87|2039.71|2031.01|2040.71|2032.01|2038.57|2029.87|25
1625227400000|2021-07-02 12:03:20|2039.61|2030.91|2038.22|2029.52|2039.61|2030.91|2038.11|2029.41|26
1625227410000|2021-07-02 12:03:30|2037.94|2029.24|2039.36|2030.66|2039.36|2030.66|2037.79|2029.09|25
1625227420000|2021-07-02 12:03:40|2039.28|2030.58|2038.2|2029.5|2039.28|2030.58|2037.81|2029.11|25
1625227430000|2021-07-02 12:03:50|2038.24|2029.54|2038.33|2029.63|2038.59|2029.89|2038.24|2029.54|20
1625227440000|2021-07-02 12:04:00|2038.32|2029.62|2037.8|2029.1|2038.37|2029.67|2037.62|2028.92|20
1625227450000|2021-07-02 12:04:10|2037.85|2029.15|2040.03|2031.33|2040.03|2031.33|2037.85|2029.15|22
1625227460000|2021-07-02 12:04:20|2040.02|2031.32|2041.74|2033.04|2041.78|2033.08|2039.99|2031.29|26
1625227470000|2021-07-02 12:04:30|2041.83|2033.13|2042.33|2033.63|2042.37|2033.67|2041.48|2032.78|21
1625227480000|2021-07-02 12:04:40|2042.31|2033.61|2041.05|2032.35|2042.44|2033.74|2040.97|2032.27|20
1625227490000|2021-07-02 12:04:50|2040.92|2032.22|2041.07|2032.37|2041.13|2032.43|2040.85|2032.15|15
1625227500000|2021-07-02 12:05:00|2041.04|2032.34|2038.97|2030.27|2041.04|2032.34|2038.95|2030.25|20
1625227510000|2021-07-02 12:05:10|2038.84|2030.14|2038.52|2029.82|2038.84|2030.14|2037.84|2029.14|21
1625227520000|2021-07-02 12:05:20|2038.57|2029.87|2041.24|2032.54|2041.25|2032.55|2038.43|2029.73|26
1625227530000|2021-07-02 12:05:30|2041.2|2032.5|2043.35|2034.65|2043.45|2034.75|2041.19|2032.49|25
1625227540000|2021-07-02 12:05:40|2043.45|2034.75|2043.46|2034.76|2043.46|2034.76|2043.1|2034.4|24
1625227550000|2021-07-02 12:05:50|2043.37|2034.67|2044.01|2035.31|2044.01|2035.31|2043.21|2034.51|23
1625227560000|2021-07-02 12:06:00|2044.26|2035.56|2045.55|2036.85|2045.55|2036.85|2044.18|2035.48|24
1625227570000|2021-07-02 12:06:10|2045.5|2036.8|2045.7|2037|2046|2037.3|2045.37|2036.67|26
1625227580000|2021-07-02 12:06:20|2045.5|2036.8|2045.26|2036.56|2045.92|2037.22|2045.05|2036.35|27
1625227590000|2021-07-02 12:06:30|2045.27|2036.57|2045.92|2037.22|2045.92|2037.22|2045.27|2036.57|11
1625227600000|2021-07-02 12:06:40|2045.91|2037.21|2045.92|2037.22|2045.92|2037.22|2045.41|2036.71|22
1625227610000|2021-07-02 12:06:50|2045.93|2037.23|2046.39|2037.69|2046.39|2037.69|2045.3|2036.6|27
1625227620000|2021-07-02 12:07:00|2046.34|2037.64|2046.07|2037.37|2046.59|2037.89|2045.93|2037.23|25
1625227630000|2021-07-02 12:07:10|2046.09|2037.39|2045.87|2037.17|2046.32|2037.62|2045.87|2037.17|23
1625227640000|2021-07-02 12:07:20|2045.8|2037.1|2045.95|2037.25|2046.04|2037.34|2045.56|2036.86|25
1625227650000|2021-07-02 12:07:30|2046.01|2037.31|2046.02|2037.32|2046.23|2037.53|2046.01|2037.31|20
1625227660000|2021-07-02 12:07:40|2045.93|2037.23|2046.34|2037.64|2046.37|2037.67|2045.85|2037.15|20
1625227670000|2021-07-02 12:07:50|2046.37|2037.67|2046.06|2037.36|2046.37|2037.67|2046.03|2037.33|25
1625227680000|2021-07-02 12:08:00|2046.02|2037.32|2045.97|2037.27|2046.11|2037.41|2045.88|2037.18|22
1625227690000|2021-07-02 12:08:10|2045.99|2037.29|2045.92|2037.22|2046.03|2037.33|2045.9|2037.2|21
1625227700000|2021-07-02 12:08:20|2045.86|2037.16|2045.16|2036.46|2046.05|2037.35|2045.16|2036.46|26
1625227710000|2021-07-02 12:08:30|2045.12|2036.42|2045.44|2036.74|2045.51|2036.81|2044.7|2036|19
1625227720000|2021-07-02 12:08:40|2045.42|2036.72|2046.28|2037.58|2046.39|2037.69|2045.25|2036.55|23
1625227730000|2021-07-02 12:08:50|2046.27|2037.57|2044.81|2036.11|2046.28|2037.58|2044.54|2035.84|25
1625227740000|2021-07-02 12:09:00|2045.47|2036.77|2047.16|2038.46|2047.49|2038.79|2045.47|2036.77|28
1625227750000|2021-07-02 12:09:10|2047.32|2038.62|2046.62|2037.92|2047.65|2038.95|2046.62|2037.92|26
1625227760000|2021-07-02 12:09:20|2046.52|2037.82|2047.82|2039.12|2047.82|2039.12|2046.52|2037.82|28
1625227770000|2021-07-02 12:09:30|2047.7|2039|2047.49|2038.79|2047.79|2039.09|2047.47|2038.77|26
1625227780000|2021-07-02 12:09:40|2047.47|2038.77|2046.27|2037.57|2047.47|2038.77|2046.14|2037.44|24
1625227790000|2021-07-02 12:09:50|2046.38|2037.68|2047.7|2039|2047.91|2039.21|2046.38|2037.68|22
1625227800000|2021-07-02 12:10:00|2047.67|2038.97|2045.91|2037.21|2047.67|2038.97|2045.66|2036.96|25
1625227810000|2021-07-02 12:10:10|2045.9|2037.2|2045.34|2036.64|2045.9|2037.2|2045.34|2036.64|17
1625227820000|2021-07-02 12:10:20|2045.31|2036.61|2045.4|2036.7|2045.44|2036.74|2045.28|2036.58|14
1625227830000|2021-07-02 12:10:30|2045.41|2036.71|2044.78|2036.08|2045.51|2036.81|2044.72|2036.02|26
1625227840000|2021-07-02 12:10:40|2044.82|2036.12|2043.62|2034.92|2045.05|2036.35|2043.56|2034.86|26
1625227850000|2021-07-02 12:10:50|2043.63|2034.93|2044.01|2035.31|2044.14|2035.44|2042.96|2034.26|24
1625227860000|2021-07-02 12:11:00|2044.02|2035.32|2043.2|2034.5|2044.02|2035.32|2043.04|2034.34|24
1625227870000|2021-07-02 12:11:10|2043.34|2034.64|2044.38|2035.68|2044.38|2035.68|2043.3|2034.6|25
1625227880000|2021-07-02 12:11:20|2044.5|2035.8|2043.75|2035.05|2044.67|2035.97|2043.75|2035.05|19
1625227890000|2021-07-02 12:11:30|2043.74|2035.04|2041.7|2033|2043.74|2035.04|2041.37|2032.67|22
1625227900000|2021-07-02 12:11:40|2041.61|2032.91|2041.22|2032.52|2041.7|2033|2040.87|2032.17|24
1625227910000|2021-07-02 12:11:50|2041.21|2032.51|2040.88|2032.18|2041.46|2032.76|2040.83|2032.13|25
1625227920000|2021-07-02 12:12:00|2040.81|2032.11|2042.07|2033.37|2042.62|2033.92|2040.81|2032.11|26
1625227930000|2021-07-02 12:12:10|2041.93|2033.23|2041.4|2032.7|2041.93|2033.23|2041.18|2032.48|25
1625227940000|2021-07-02 12:12:20|2041.51|2032.81|2041.59|2032.89|2041.63|2032.93|2041.29|2032.59|28
1625227950000|2021-07-02 12:12:30|2041.55|2032.85|2042.15|2033.45|2042.36|2033.66|2041.31|2032.61|27
1625227960000|2021-07-02 12:12:40|2042.06|2033.36|2042.02|2033.32|2042.06|2033.36|2041.85|2033.15|24
1625227970000|2021-07-02 12:12:50|2042.1|2033.4|2042.06|2033.36|2042.5|2033.8|2041.98|2033.28|22
1625227980000|2021-07-02 12:13:00|2042.13|2033.43|2042.28|2033.58|2042.42|2033.72|2042.13|2033.43|26
1625227990000|2021-07-02 12:13:10|2042.3|2033.6|2042.09|2033.39|2042.38|2033.68|2041.93|2033.23|19
1625228000000|2021-07-02 12:13:20|2042.12|2033.42|2042.15|2033.45|2042.15|2033.45|2041.9|2033.2|21
1625228010000|2021-07-02 12:13:30|2042.13|2033.43|2042.16|2033.46|2042.2|2033.5|2042|2033.3|16
1625228020000|2021-07-02 12:13:40|2042.1|2033.4|2042.43|2033.73|2042.63|2033.93|2042.1|2033.4|25
1625228030000|2021-07-02 12:13:50|2042.48|2033.78|2042|2033.3|2042.48|2033.78|2041.88|2033.18|20
1625228040000|2021-07-02 12:14:00|2042.04|2033.34|2041.32|2032.62|2042.27|2033.57|2041.32|2032.62|24
1625228050000|2021-07-02 12:14:10|2041.17|2032.47|2040.81|2032.11|2041.17|2032.47|2040.55|2031.85|18
1625228060000|2021-07-02 12:14:20|2040.79|2032.09|2041.1|2032.4|2041.44|2032.74|2040.78|2032.08|23
1625228070000|2021-07-02 12:14:30|2041.08|2032.38|2040.93|2032.23|2041.12|2032.42|2040.86|2032.16|13
1625228080000|2021-07-02 12:14:40|2040.92|2032.22|2040.68|2031.98|2041.06|2032.36|2040.68|2031.98|21
1625228090000|2021-07-02 12:14:50|2040.9|2032.2|2040.68|2031.98|2040.9|2032.2|2040.48|2031.78|27
1625228100000|2021-07-02 12:15:00|2040.74|2032.04|2040.89|2032.19|2041.39|2032.69|2040.51|2031.81|27
1625228110000|2021-07-02 12:15:10|2040.84|2032.14|2039.9|2031.2|2040.84|2032.14|2039.9|2031.2|25
1625228120000|2021-07-02 12:15:20|2039.94|2031.24|2039.91|2031.21|2040.25|2031.55|2039.83|2031.13|27
1625228130000|2021-07-02 12:15:30|2039.8|2031.1|2040.06|2031.36|2040.12|2031.42|2039.8|2031.1|28
1625228140000|2021-07-02 12:15:40|2039.98|2031.28|2040.14|2031.44|2040.26|2031.56|2039.92|2031.22|23
1625228150000|2021-07-02 12:15:50|2040.07|2031.37|2043.92|2035.22|2043.92|2035.22|2039.98|2031.28|26
1625228160000|2021-07-02 12:16:00|2043.87|2035.17|2046.87|2038.17|2046.87|2038.17|2043.35|2034.65|27
1625228170000|2021-07-02 12:16:10|2046.83|2038.13|2046.51|2037.81|2046.9|2038.2|2046.34|2037.64|25
1625228180000|2021-07-02 12:16:20|2046.54|2037.84|2046.36|2037.66|2046.64|2037.94|2046.15|2037.45|22
1625228190000|2021-07-02 12:16:30|2046.38|2037.68|2045.61|2036.91|2046.38|2037.68|2045.61|2036.91|22
1625228200000|2021-07-02 12:16:40|2045.6|2036.9|2045.41|2036.71|2046.01|2037.31|2045.35|2036.65|20
1625228210000|2021-07-02 12:16:50|2045.43|2036.73|2045.47|2036.77|2045.8|2037.1|2045.26|2036.56|19
1625228220000|2021-07-02 12:17:00|2045.52|2036.82|2045.7|2037|2045.98|2037.28|2045.43|2036.73|21
1625228230000|2021-07-02 12:17:10|2045.67|2036.97|2044.41|2035.71|2045.81|2037.11|2044.41|2035.71|20
1625228240000|2021-07-02 12:17:20|2044.31|2035.61|2043.2|2034.5|2044.31|2035.61|2043.14|2034.44|25
1625228250000|2021-07-02 12:17:30|2043.21|2034.51|2043.59|2034.89|2043.66|2034.96|2043.21|2034.51|23
1625228260000|2021-07-02 12:17:40|2043.62|2034.92|2043.95|2035.25|2043.95|2035.25|2043.29|2034.59|25
1625228270000|2021-07-02 12:17:50|2043.92|2035.22|2044.79|2036.09|2044.79|2036.09|2043.92|2035.22|24
1625228280000|2021-07-02 12:18:00|2044.95|2036.25|2044.52|2035.82|2045.45|2036.75|2044.45|2035.75|27
1625228290000|2021-07-02 12:18:10|2044.5|2035.8|2044.99|2036.29|2045.05|2036.35|2044.47|2035.77|25
1625228300000|2021-07-02 12:18:20|2045.06|2036.36|2045.18|2036.48|2045.19|2036.49|2044.73|2036.03|27
1625228310000|2021-07-02 12:18:30|2045.21|2036.51|2044.19|2035.49|2045.31|2036.61|2044.11|2035.41|24
1625228320000|2021-07-02 12:18:40|2044|2035.3|2043.24|2034.54|2044|2035.3|2043.19|2034.49|22
1625228330000|2021-07-02 12:18:50|2043.23|2034.53|2043.51|2034.81|2043.73|2035.03|2043.15|2034.45|24
1625228340000|2021-07-02 12:19:00|2043.46|2034.76|2043.24|2034.54|2043.73|2035.03|2043.24|2034.54|27
1625228350000|2021-07-02 12:19:10|2043.16|2034.46|2043.01|2034.31|2043.57|2034.87|2042.98|2034.28|20
1625228360000|2021-07-02 12:19:20|2043.02|2034.32|2043.74|2035.04|2043.74|2035.04|2042.98|2034.28|22
1625228370000|2021-07-02 12:19:30|2043.76|2035.06|2043.66|2034.96|2043.89|2035.19|2043.66|2034.96|23
1625228380000|2021-07-02 12:19:40|2043.58|2034.88|2045|2036.3|2045|2036.3|2043.56|2034.86|26
1625228390000|2021-07-02 12:19:50|2045.08|2036.38|2046.49|2037.79|2046.54|2037.84|2045.08|2036.38|27
1625228400000|2021-07-02 12:20:00|2046.42|2037.72|2045.28|2036.58|2046.45|2037.75|2044.93|2036.23|28
1625228410000|2021-07-02 12:20:10|2045.37|2036.67|2045.62|2036.92|2045.79|2037.09|2045.23|2036.53|25
1625228420000|2021-07-02 12:20:20|2045.65|2036.95|2044.66|2035.96|2045.72|2037.02|2044.64|2035.94|22
1625228430000|2021-07-02 12:20:30|2044.67|2035.97|2045.03|2036.33|2045.43|2036.73|2044.59|2035.89|22
1625228440000|2021-07-02 12:20:40|2045|2036.3|2045.04|2036.34|2045.25|2036.55|2044.9|2036.2|24
1625228450000|2021-07-02 12:20:50|2045.01|2036.31|2044.58|2035.88|2045.01|2036.31|2044.3|2035.6|27
1625228460000|2021-07-02 12:21:00|2044.37|2035.67|2044.66|2035.96|2044.66|2035.96|2044.31|2035.61|21
1625228470000|2021-07-02 12:21:10|2044.69|2035.99|2044.04|2035.34|2044.82|2036.12|2044.04|2035.34|26
1625228480000|2021-07-02 12:21:20|2044.13|2035.43|2042.94|2034.24|2044.13|2035.43|2042.93|2034.23|24
1625228490000|2021-07-02 12:21:30|2042.93|2034.23|2043.05|2034.35|2043.05|2034.35|2042.74|2034.04|20
1625228500000|2021-07-02 12:21:40|2043|2034.3|2043.63|2034.93|2043.63|2034.93|2042.91|2034.21|15
1625228510000|2021-07-02 12:21:50|2043.68|2034.98|2043.73|2035.03|2043.73|2035.03|2043.23|2034.53|24
1625228520000|2021-07-02 12:22:00|2043.75|2035.05|2042.99|2034.29|2043.75|2035.05|2042.99|2034.29|21
1625228530000|2021-07-02 12:22:10|2042.96|2034.26|2042.43|2033.73|2043.01|2034.31|2042.43|2033.73|18
1625228540000|2021-07-02 12:22:20|2042.42|2033.72|2042.4|2033.7|2042.56|2033.86|2042.3|2033.6|16
1625228550000|2021-07-02 12:22:30|2042.43|2033.73|2042.55|2033.85|2042.55|2033.85|2042.26|2033.56|21
1625228560000|2021-07-02 12:22:40|2042.54|2033.84|2042.79|2034.09|2042.99|2034.29|2042.34|2033.64|26
1625228570000|2021-07-02 12:22:50|2042.93|2034.23|2042.46|2033.76|2043.08|2034.38|2042.34|2033.64|27
1625228580000|2021-07-02 12:23:00|2042.47|2033.77|2042.61|2033.91|2042.74|2034.04|2042.3|2033.6|25
1625228590000|2021-07-02 12:23:10|2042.56|2033.86|2042.43|2033.73|2042.78|2034.08|2042.31|2033.61|27
1625228600000|2021-07-02 12:23:20|2042.38|2033.68|2041.42|2032.72|2042.38|2033.68|2040.89|2032.19|24
1625228610000|2021-07-02 12:23:30|2041.15|2032.45|2040.67|2031.97|2041.2|2032.5|2040.55|2031.85|26
1625228620000|2021-07-02 12:23:40|2040.69|2031.99|2040.49|2031.79|2040.83|2032.13|2040.49|2031.79|25
1625228630000|2021-07-02 12:23:50|2040.46|2031.76|2040.01|2031.31|2040.49|2031.79|2039.17|2030.47|29
1625228640000|2021-07-02 12:24:00|2039.98|2031.28|2040.24|2031.54|2040.24|2031.54|2039.66|2030.96|20
1625228650000|2021-07-02 12:24:10|2040.26|2031.56|2039.46|2030.76|2040.29|2031.59|2039.19|2030.49|29
1625228660000|2021-07-02 12:24:20|2039.43|2030.73|2038.8|2030.1|2039.61|2030.91|2038.8|2030.1|25
1625228670000|2021-07-02 12:24:30|2038.79|2030.09|2038.63|2029.93|2038.94|2030.24|2038.63|2029.93|23
1625228680000|2021-07-02 12:24:40|2038.57|2029.87|2039.17|2030.47|2039.17|2030.47|2038.32|2029.62|24
1625228690000|2021-07-02 12:24:50|2039.01|2030.31|2039.27|2030.57|2039.41|2030.71|2038.71|2030.01|25
1625228700000|2021-07-02 12:25:00|2039.26|2030.56|2040.08|2031.38|2040.12|2031.42|2038.79|2030.09|24
1625228710000|2021-07-02 12:25:10|2040.01|2031.31|2038.65|2029.95|2040.19|2031.49|2038.65|2029.95|27
1625228720000|2021-07-02 12:25:20|2038.6|2029.9|2037.41|2028.71|2038.6|2029.9|2037.04|2028.34|27
1625228730000|2021-07-02 12:25:30|2037.36|2028.66|2037.19|2028.49|2037.36|2028.66|2036.3|2027.6|25
1625228740000|2021-07-02 12:25:40|2037.15|2028.45|2036.34|2027.64|2037.15|2028.45|2036.26|2027.56|26
1625228750000|2021-07-02 12:25:50|2036.35|2027.65|2036.67|2027.97|2037.18|2028.48|2036.34|2027.64|24
1625228760000|2021-07-02 12:26:00|2036.66|2027.96|2036.17|2027.47|2036.7|2028|2036.16|2027.46|26
1625228770000|2021-07-02 12:26:10|2036.15|2027.45|2036.18|2027.48|2036.26|2027.56|2036.06|2027.36|17
1625228780000|2021-07-02 12:26:20|2036.3|2027.6|2036.13|2027.43|2036.3|2027.6|2036.01|2027.31|22
1625228790000|2021-07-02 12:26:30|2036.15|2027.45|2038.04|2029.34|2038.08|2029.38|2036.15|2027.45|27
1625228800000|2021-07-02 12:26:40|2038.07|2029.37|2038.12|2029.42|2038.72|2030.02|2037.93|2029.23|26
1625228810000|2021-07-02 12:26:50|2038.1|2029.4|2036.81|2028.11|2038.11|2029.41|2036.79|2028.09|23
1625228820000|2021-07-02 12:27:00|2036.82|2028.12|2037.01|2028.31|2037.01|2028.31|2036.82|2028.12|25
1625228830000|2021-07-02 12:27:10|2037.02|2028.32|2038.08|2029.38|2038.17|2029.47|2037.02|2028.32|26
1625228840000|2021-07-02 12:27:20|2038.09|2029.39|2037.61|2028.91|2038.18|2029.48|2037.47|2028.77|24
1625228850000|2021-07-02 12:27:30|2037.69|2028.99|2037.22|2028.52|2037.91|2029.21|2037.22|2028.52|27
1625228860000|2021-07-02 12:27:40|2037.25|2028.55|2036.95|2028.25|2037.31|2028.61|2036.93|2028.23|19
1625228870000|2021-07-02 12:27:50|2037.13|2028.43|2037.43|2028.73|2037.52|2028.82|2037.13|2028.43|24
1625228880000|2021-07-02 12:28:00|2037.44|2028.74|2036.99|2028.29|2037.44|2028.74|2036.91|2028.21|22
1625228890000|2021-07-02 12:28:10|2037.04|2028.34|2036.57|2027.87|2037.04|2028.34|2036.52|2027.82|16
1625228900000|2021-07-02 12:28:20|2036.58|2027.88|2037.23|2028.53|2037.31|2028.61|2036.5|2027.8|17
1625228910000|2021-07-02 12:28:30|2037.22|2028.52|2037.53|2028.83|2037.55|2028.85|2036.71|2028.01|27
1625228920000|2021-07-02 12:28:40|2037.58|2028.88|2038.82|2030.12|2038.82|2030.12|2037.56|2028.86|24
1625228930000|2021-07-02 12:28:50|2038.89|2030.19|2039.34|2030.64|2039.34|2030.64|2038.85|2030.15|19
1625228940000|2021-07-02 12:29:00|2039.37|2030.67|2037.92|2029.22|2039.4|2030.7|2037.92|2029.22|27
1625228950000|2021-07-02 12:29:10|2037.89|2029.19|2037.73|2029.03|2038.15|2029.45|2037.3|2028.6|29
1625228960000|2021-07-02 12:29:20|2037.69|2028.99|2037.44|2028.74|2037.69|2028.99|2037.3|2028.6|22
1625228970000|2021-07-02 12:29:30|2037.45|2028.75|2037.4|2028.7|2037.45|2028.75|2037.23|2028.53|16
1625228980000|2021-07-02 12:29:40|2037.41|2028.71|2037.57|2028.87|2037.8|2029.1|2037.37|2028.67|24
1625228990000|2021-07-02 12:29:50|2037.71|2029.01|2038.27|2029.57|2038.33|2029.63|2037.62|2028.92|22
1625229000000|2021-07-02 12:30:00|2038.25|2029.55|2036.63|2027.93|2038.25|2029.55|2036.59|2027.89|23
1625229010000|2021-07-02 12:30:10|2036.72|2028.02|2036.33|2027.63|2036.73|2028.03|2036.3|2027.6|20
1625229020000|2021-07-02 12:30:20|2036.38|2027.68|2036.22|2027.52|2036.51|2027.81|2036|2027.3|24
1625229030000|2021-07-02 12:30:30|2036.07|2027.37|2037.5|2028.8|2038.24|2029.54|2036.07|2027.37|23
1625229040000|2021-07-02 12:30:40|2037.52|2028.82|2038.37|2029.67|2038.37|2029.67|2037.23|2028.53|19
1625229050000|2021-07-02 12:30:50|2038.4|2029.7|2040.98|2032.28|2040.98|2032.28|2038.4|2029.7|28
1625229060000|2021-07-02 12:31:00|2041|2032.3|2042.39|2033.69|2042.42|2033.72|2040.96|2032.26|25
1625229070000|2021-07-02 12:31:10|2042.44|2033.74|2043.44|2034.74|2043.44|2034.74|2042.17|2033.47|26
1625229080000|2021-07-02 12:31:20|2043.59|2034.89|2044.44|2035.74|2044.68|2035.98|2043.59|2034.89|26
1625229090000|2021-07-02 12:31:30|2044.42|2035.72|2043.03|2034.33|2044.44|2035.74|2042.93|2034.23|20
1625229100000|2021-07-02 12:31:40|2042.91|2034.21|2043.25|2034.55|2043.48|2034.78|2042.81|2034.11|23
1625229110000|2021-07-02 12:31:50|2043.43|2034.73|2043.25|2034.55|2043.86|2035.16|2043.25|2034.55|25
1625229120000|2021-07-02 12:32:00|2043.23|2034.53|2042.35|2033.65|2043.41|2034.71|2042.35|2033.65|23
1625229130000|2021-07-02 12:32:10|2042.38|2033.68|2044.66|2035.96|2044.66|2035.96|2042.38|2033.68|27
1625229140000|2021-07-02 12:32:20|2044.63|2035.93|2046.56|2037.86|2046.56|2037.86|2044.63|2035.93|26
1625229150000|2021-07-02 12:32:30|2046.57|2037.87|2046.42|2037.72|2046.63|2037.93|2045.47|2036.77|28
1625229160000|2021-07-02 12:32:40|2046.5|2037.8|2048.16|2039.46|2048.16|2039.46|2046.41|2037.71|25
1625229170000|2021-07-02 12:32:50|2048.28|2039.58|2047.68|2038.98|2048.41|2039.71|2047.09|2038.39|27
1625229180000|2021-07-02 12:33:00|2047.75|2039.05|2049.42|2040.72|2049.42|2040.72|2047.57|2038.87|24
1625229190000|2021-07-02 12:33:10|2049.44|2040.74|2051.31|2042.61|2051.53|2042.83|2049.39|2040.69|29
1625229200000|2021-07-02 12:33:20|2051.37|2042.67|2056.63|2047.93|2056.63|2047.93|2051.29|2042.59|27
1625229210000|2021-07-02 12:33:30|2056.6|2047.9|2056.15|2047.45|2056.79|2048.09|2054.28|2045.58|28
1625229220000|2021-07-02 12:33:40|2056.35|2047.65|2055.78|2047.08|2056.83|2048.13|2055.75|2047.05|24
1625229230000|2021-07-02 12:33:50|2055.7|2047|2055.2|2046.5|2055.7|2047|2054.77|2046.07|19
1625229240000|2021-07-02 12:34:00|2054.91|2046.21|2054.58|2045.88|2055.24|2046.54|2054.23|2045.53|25
1625229250000|2021-07-02 12:34:10|2054.26|2045.56|2054.95|2046.25|2054.95|2046.25|2054.06|2045.36|20
1625229260000|2021-07-02 12:34:20|2054.47|2045.77|2054.95|2046.25|2054.95|2046.25|2052.27|2043.57|26
1625229270000|2021-07-02 12:34:30|2054.31|2045.61|2053.3|2044.6|2054.31|2045.61|2053.16|2044.46|12
1625229280000|2021-07-02 12:34:40|2053.27|2044.57|2052.13|2043.43|2053.3|2044.6|2051.54|2042.84|22
1625229290000|2021-07-02 12:34:50|2052.03|2043.33|2052.55|2043.85|2052.83|2044.13|2051.99|2043.29|24
1625229300000|2021-07-02 12:35:00|2052.66|2043.96|2053.14|2044.44|2053.14|2044.44|2051.58|2042.88|26
1625229310000|2021-07-02 12:35:10|2052.82|2044.12|2054.15|2045.45|2054.17|2045.47|2052.82|2044.12|25
1625229320000|2021-07-02 12:35:20|2054.55|2045.85|2054.9|2046.2|2056.09|2047.39|2054.55|2045.85|28
1625229330000|2021-07-02 12:35:30|2054.68|2045.98|2054.61|2045.91|2055.1|2046.4|2054.6|2045.9|25
1625229340000|2021-07-02 12:35:40|2054.71|2046.01|2053.72|2045.02|2055.03|2046.33|2053.72|2045.02|27
1625229350000|2021-07-02 12:35:50|2053.53|2044.83|2053.69|2044.99|2053.99|2045.29|2052.73|2044.03|28
1625229360000|2021-07-02 12:36:00|2053.52|2044.82|2053.03|2044.33|2054.41|2045.71|2052.96|2044.26|25
1625229370000|2021-07-02 12:36:10|2053.02|2044.32|2053.13|2044.43|2053.31|2044.61|2053.02|2044.32|19
1625229380000|2021-07-02 12:36:20|2053.14|2044.44|2054.06|2045.36|2054.13|2045.43|2053.14|2044.44|22
1625229390000|2021-07-02 12:36:30|2053.99|2045.29|2054.11|2045.41|2054.44|2045.74|2053.83|2045.13|22
1625229400000|2021-07-02 12:36:40|2054|2045.3|2052.36|2043.66|2054|2045.3|2052.36|2043.66|24
1625229410000|2021-07-02 12:36:50|2052.33|2043.63|2052.55|2043.85|2053.3|2044.6|2052.08|2043.38|26
1625229420000|2021-07-02 12:37:00|2052.6|2043.9|2054.32|2045.62|2054.62|2045.92|2052.6|2043.9|25
1625229430000|2021-07-02 12:37:10|2054.29|2045.59|2054.62|2045.92|2054.62|2045.92|2054.13|2045.43|24
1625229440000|2021-07-02 12:37:20|2054.54|2045.84|2054.5|2045.8|2055.15|2046.45|2054.32|2045.62|25
1625229450000|2021-07-02 12:37:30|2054.55|2045.85|2055.12|2046.42|2055.2|2046.5|2054.55|2045.85|25
1625229460000|2021-07-02 12:37:40|2055.08|2046.38|2055.18|2046.48|2055.27|2046.57|2054.92|2046.22|25
1625229470000|2021-07-02 12:37:50|2055.14|2046.44|2052.15|2043.45|2055.18|2046.48|2052.12|2043.42|28
1625229480000|2021-07-02 12:38:00|2052.07|2043.37|2050.81|2042.11|2052.56|2043.86|2050.81|2042.11|26
1625229490000|2021-07-02 12:38:10|2051.02|2042.32|2050.41|2041.71|2051.32|2042.62|2050.41|2041.71|25
1625229500000|2021-07-02 12:38:20|2050.34|2041.64|2050.57|2041.87|2050.57|2041.87|2050.23|2041.53|21
1625229510000|2021-07-02 12:38:30|2050.6|2041.9|2050.08|2041.38|2050.61|2041.91|2050.04|2041.34|20
1625229520000|2021-07-02 12:38:40|2049.99|2041.29|2049.65|2040.95|2050.01|2041.31|2049.65|2040.95|21
1625229530000|2021-07-02 12:38:50|2049.59|2040.89|2049.12|2040.42|2049.7|2041|2048.75|2040.05|18
1625229540000|2021-07-02 12:39:00|2049.11|2040.41|2050.57|2041.87|2050.77|2042.07|2048.68|2039.98|28
1625229550000|2021-07-02 12:39:10|2050.47|2041.77|2050.48|2041.78|2050.84|2042.14|2050.47|2041.77|25
1625229560000|2021-07-02 12:39:20|2050.53|2041.83|2048.89|2040.19|2050.55|2041.85|2048.88|2040.18|27
1625229570000|2021-07-02 12:39:30|2048.69|2039.99|2048.89|2040.19|2048.89|2040.19|2047.92|2039.22|26
1625229580000|2021-07-02 12:39:40|2048.84|2040.14|2048.45|2039.75|2048.84|2040.14|2048.26|2039.56|21
1625229590000|2021-07-02 12:39:50|2048.4|2039.7|2047.57|2038.87|2048.46|2039.76|2047.57|2038.87|23
1625229600000|2021-07-02 12:40:00|2047.56|2038.86|2047.48|2038.78|2047.74|2039.04|2047.47|2038.77|18
1625229610000|2021-07-02 12:40:10|2047.59|2038.89|2048.45|2039.75|2048.5|2039.8|2047.59|2038.89|19
1625229620000|2021-07-02 12:40:20|2048.28|2039.58|2048.42|2039.72|2048.61|2039.91|2048.08|2039.38|19
1625229630000|2021-07-02 12:40:30|2048.5|2039.8|2047.64|2038.94|2048.73|2040.03|2047.05|2038.35|24
1625229640000|2021-07-02 12:40:40|2047.65|2038.95|2047.65|2038.95|2047.93|2039.23|2047.43|2038.73|26
1625229650000|2021-07-02 12:40:50|2047.62|2038.92|2047.83|2039.13|2048.15|2039.45|2047.61|2038.91|22
1625229660000|2021-07-02 12:41:00|2047.69|2038.99|2048.35|2039.65|2048.35|2039.65|2047.41|2038.71|22
1625229670000|2021-07-02 12:41:10|2048.32|2039.62|2049.56|2040.86|2049.56|2040.86|2048.25|2039.55|28
1625229680000|2021-07-02 12:41:20|2049.7|2041|2049.52|2040.82|2050.49|2041.79|2049.41|2040.71|23
1625229690000|2021-07-02 12:41:30|2049.44|2040.74|2048.68|2039.98|2050.14|2041.44|2048.68|2039.98|25
1625229700000|2021-07-02 12:41:40|2048.54|2039.84|2049.22|2040.52|2049.22|2040.52|2048.52|2039.82|25
1625229710000|2021-07-02 12:41:50|2049.29|2040.59|2049.33|2040.63|2049.47|2040.77|2049.29|2040.59|11
1625229720000|2021-07-02 12:42:00|2049.34|2040.64|2050.63|2041.93|2050.63|2041.93|2049.34|2040.64|17
1625229730000|2021-07-02 12:42:10|2050.65|2041.95|2050.72|2042.02|2050.82|2042.12|2050.65|2041.95|18
1625229740000|2021-07-02 12:42:20|2050.71|2042.01|2050.25|2041.55|2050.71|2042.01|2049.88|2041.18|26
1625229750000|2021-07-02 12:42:30|2050.26|2041.56|2051.61|2042.91|2051.76|2043.06|2050.26|2041.56|20
1625229760000|2021-07-02 12:42:40|2051.3|2042.6|2052.79|2044.09|2052.82|2044.12|2051.3|2042.6|24
1625229770000|2021-07-02 12:42:50|2052.81|2044.11|2052.73|2044.03|2052.81|2044.11|2052.26|2043.56|15
1625229780000|2021-07-02 12:43:00|2052.72|2044.02|2052.75|2044.05|2052.93|2044.23|2052.61|2043.91|20
1625229790000|2021-07-02 12:43:10|2052.69|2043.99|2052.07|2043.37|2052.74|2044.04|2051.98|2043.28|14
1625229800000|2021-07-02 12:43:20|2051.99|2043.29|2052.38|2043.68|2052.4|2043.7|2051.99|2043.29|21
1625229810000|2021-07-02 12:43:30|2052.35|2043.65|2052.75|2044.05|2052.75|2044.05|2052.23|2043.53|18
1625229820000|2021-07-02 12:43:40|2052.96|2044.26|2054.22|2045.52|2054.37|2045.67|2052.96|2044.26|23
1625229830000|2021-07-02 12:43:50|2054.38|2045.68|2053.78|2045.08|2054.47|2045.77|2053.77|2045.07|26
1625229840000|2021-07-02 12:44:00|2053.77|2045.07|2053.87|2045.17|2054.02|2045.32|2053.76|2045.06|26
1625229850000|2021-07-02 12:44:10|2053.89|2045.19|2054.28|2045.58|2054.36|2045.66|2053.86|2045.16|22
1625229860000|2021-07-02 12:44:20|2054.36|2045.66|2054.58|2045.88|2054.68|2045.98|2054.31|2045.61|24
1625229870000|2021-07-02 12:44:30|2054.54|2045.84|2054.83|2046.13|2054.93|2046.23|2054.45|2045.75|28
1625229880000|2021-07-02 12:44:40|2054.81|2046.11|2054.33|2045.63|2054.96|2046.26|2054.05|2045.35|21
1625229890000|2021-07-02 12:44:50|2054.37|2045.67|2054.43|2045.73|2054.65|2045.95|2054.26|2045.56|19
1625229900000|2021-07-02 12:45:00|2054.49|2045.79|2053.17|2044.47|2054.49|2045.79|2052.89|2044.19|21
1625229910000|2021-07-02 12:45:10|2053.14|2044.44|2054.61|2045.91|2054.75|2046.05|2053.12|2044.42|25
1625229920000|2021-07-02 12:45:20|2054.85|2046.15|2055.43|2046.73|2055.8|2047.1|2054.85|2046.15|22
1625229930000|2021-07-02 12:45:30|2055.61|2046.91|2055.13|2046.43|2055.76|2047.06|2054.96|2046.26|28
1625229940000|2021-07-02 12:45:40|2055.15|2046.45|2055.43|2046.73|2055.5|2046.8|2055.12|2046.42|26
1625229950000|2021-07-02 12:45:50|2055.42|2046.72|2055.3|2046.6|2055.54|2046.84|2055.2|2046.5|26
1625229960000|2021-07-02 12:46:00|2055.35|2046.65|2055.87|2047.17|2056.08|2047.38|2055.16|2046.46|25
1625229970000|2021-07-02 12:46:10|2055.9|2047.2|2056.35|2047.65|2056.35|2047.65|2055.9|2047.2|22
1625229980000|2021-07-02 12:46:20|2056.46|2047.76|2057.37|2048.67|2057.6|2048.9|2056|2047.3|22
1625229990000|2021-07-02 12:46:30|2056.91|2048.21|2057.85|2049.15|2059.25|2050.55|2056.24|2047.54|24
1625230000000|2021-07-02 12:46:40|2060.83|2052.13|2056.35|2047.65|2060.83|2052.13|2055.63|2046.93|16
1625230010000|2021-07-02 12:46:50|2058.49|2049.79|2058.26|2049.56|2060.92|2052.22|2055.63|2046.93|23
1625230020000|2021-07-02 12:47:00|2057.76|2049.06|2059.57|2050.87|2059.72|2051.02|2057.49|2048.79|21
1625230030000|2021-07-02 12:47:10|2059.48|2050.78|2061.58|2052.88|2061.71|2053.01|2059.48|2050.78|27
1625230040000|2021-07-02 12:47:20|2061.63|2052.93|2061.73|2053.03|2062.4|2053.7|2061.24|2052.54|22
1625230050000|2021-07-02 12:47:30|2061.72|2053.02|2063.16|2054.46|2063.16|2054.46|2061.55|2052.85|21
1625230060000|2021-07-02 12:47:40|2063.09|2054.39|2065.91|2057.21|2066.98|2058.28|2062.5|2053.8|26
1625230070000|2021-07-02 12:47:50|2066.25|2057.55|2064.28|2055.58|2066.25|2057.55|2063.98|2055.28|27
1625230080000|2021-07-02 12:48:00|2064.15|2055.45|2065.72|2057.02|2065.72|2057.02|2063.97|2055.27|26
1625230090000|2021-07-02 12:48:10|2065.92|2057.22|2066.63|2057.93|2066.65|2057.95|2065.92|2057.22|21
1625230100000|2021-07-02 12:48:20|2066.56|2057.86|2066.96|2058.26|2067.29|2058.59|2066.44|2057.74|25
1625230110000|2021-07-02 12:48:30|2067.08|2058.38|2066.48|2057.78|2067.21|2058.51|2065.58|2056.88|27
1625230120000|2021-07-02 12:48:40|2066.5|2057.8|2065.26|2056.56|2066.5|2057.8|2065.23|2056.53|25
1625230130000|2021-07-02 12:48:50|2065.35|2056.65|2064.3|2055.6|2065.45|2056.75|2064.19|2055.49|27
1625230140000|2021-07-02 12:49:00|2064.38|2055.68|2064.27|2055.57|2064.38|2055.68|2063.91|2055.21|28
1625230150000|2021-07-02 12:49:10|2064.28|2055.58|2064.4|2055.7|2064.52|2055.82|2064.15|2055.45|21
1625230160000|2021-07-02 12:49:20|2064.38|2055.68|2065.03|2056.33|2065.31|2056.61|2064.31|2055.61|23
1625230170000|2021-07-02 12:49:30|2064.99|2056.29|2063.53|2054.83|2065.1|2056.4|2063.53|2054.83|28
1625230180000|2021-07-02 12:49:40|2063.36|2054.66|2062.96|2054.26|2064.22|2055.52|2062.96|2054.26|27
1625230190000|2021-07-02 12:49:50|2062.95|2054.25|2063.52|2054.82|2063.97|2055.27|2062.95|2054.25|24
1625230200000|2021-07-02 12:50:00|2063.49|2054.79|2062.84|2054.14|2063.49|2054.79|2062.62|2053.92|23
1625230210000|2021-07-02 12:50:10|2062.83|2054.13|2061|2052.3|2062.88|2054.18|2061|2052.3|28
1625230220000|2021-07-02 12:50:20|2060.97|2052.27|2060.02|2051.32|2061.03|2052.33|2060.02|2051.32|24
1625230230000|2021-07-02 12:50:30|2060.1|2051.4|2060.11|2051.41|2060.27|2051.57|2059.77|2051.07|26
1625230240000|2021-07-02 12:50:40|2060.08|2051.38|2060.01|2051.31|2060.13|2051.43|2059.65|2050.95|25
1625230250000|2021-07-02 12:50:50|2059.99|2051.29|2059.77|2051.07|2060.2|2051.5|2059.64|2050.94|23
1625230260000|2021-07-02 12:51:00|2059.72|2051.02|2059.08|2050.38|2059.79|2051.09|2059.02|2050.32|25
1625230270000|2021-07-02 12:51:10|2058.77|2050.07|2058.02|2049.32|2059.12|2050.42|2058.02|2049.32|16
1625230280000|2021-07-02 12:51:20|2057.95|2049.25|2057.35|2048.65|2057.99|2049.29|2057.3|2048.6|19
1625230290000|2021-07-02 12:51:30|2057.36|2048.66|2058.96|2050.26|2058.97|2050.27|2057.35|2048.65|28
1625230300000|2021-07-02 12:51:40|2059.08|2050.38|2059.28|2050.58|2059.29|2050.59|2058.79|2050.09|22
1625230310000|2021-07-02 12:51:50|2059.35|2050.65|2058.31|2049.61|2059.47|2050.77|2058.23|2049.53|24
1625230320000|2021-07-02 12:52:00|2057.99|2049.29|2058.2|2049.5|2058.33|2049.63|2057.82|2049.12|26
1625230330000|2021-07-02 12:52:10|2058.21|2049.51|2058.11|2049.41|2058.36|2049.66|2058.11|2049.41|17
1625230340000|2021-07-02 12:52:20|2058.19|2049.49|2057.65|2048.95|2058.19|2049.49|2057.65|2048.95|21
1625230350000|2021-07-02 12:52:30|2057.31|2048.61|2057.25|2048.55|2057.49|2048.79|2056.91|2048.21|22
1625230360000|2021-07-02 12:52:40|2056.99|2048.29|2057.09|2048.39|2057.67|2048.97|2056.97|2048.27|24
1625230370000|2021-07-02 12:52:50|2057.14|2048.44|2056.09|2047.39|2057.2|2048.5|2056.09|2047.39|26
1625230380000|2021-07-02 12:53:00|2056.05|2047.35|2057.24|2048.54|2057.55|2048.85|2056.05|2047.35|23
1625230390000|2021-07-02 12:53:10|2057.44|2048.74|2057.49|2048.79|2057.53|2048.83|2057.34|2048.64|15
1625230400000|2021-07-02 12:53:20|2057.45|2048.75|2057.11|2048.41|2057.65|2048.95|2057|2048.3|21
1625230410000|2021-07-02 12:53:30|2057.23|2048.53|2057.92|2049.22|2057.95|2049.25|2056.98|2048.28|15
1625230420000|2021-07-02 12:53:40|2057.94|2049.24|2057.19|2048.49|2057.94|2049.24|2056.58|2047.88|28
1625230430000|2021-07-02 12:53:50|2057.16|2048.46|2057.12|2048.42|2057.21|2048.51|2056.71|2048.01|21
1625230440000|2021-07-02 12:54:00|2057.04|2048.34|2056.97|2048.27|2057.14|2048.44|2056.79|2048.09|23
1625230450000|2021-07-02 12:54:10|2057.23|2048.53|2057.75|2049.05|2057.75|2049.05|2056.94|2048.24|18
1625230460000|2021-07-02 12:54:20|2057.84|2049.14|2058.55|2049.85|2058.62|2049.92|2057.84|2049.14|22
1625230470000|2021-07-02 12:54:30|2058.57|2049.87|2058.83|2050.13|2058.9|2050.2|2058.05|2049.35|20
1625230480000|2021-07-02 12:54:40|2058.9|2050.2|2059.1|2050.4|2059.17|2050.47|2058.9|2050.2|13
1625230490000|2021-07-02 12:54:50|2059.09|2050.39|2057.77|2049.07|2059.1|2050.4|2057.14|2048.44|25
1625230500000|2021-07-02 12:55:00|2057.65|2048.95|2057.08|2048.38|2057.78|2049.08|2057.01|2048.31|25
1625230510000|2021-07-02 12:55:10|2057.1|2048.4|2057.72|2049.02|2057.75|2049.05|2057.05|2048.35|17
1625230520000|2021-07-02 12:55:20|2057.67|2048.97|2058.83|2050.13|2058.9|2050.2|2057.55|2048.85|26
1625230530000|2021-07-02 12:55:30|2058.98|2050.28|2059.1|2050.4|2059.13|2050.43|2058.9|2050.2|25
1625230540000|2021-07-02 12:55:40|2058.99|2050.29|2061.51|2052.81|2061.57|2052.87|2058.99|2050.29|23
1625230550000|2021-07-02 12:55:50|2061.54|2052.84|2061.71|2053.01|2061.77|2053.07|2061.45|2052.75|22
1625230560000|2021-07-02 12:56:00|2061.73|2053.03|2062.08|2053.38|2062.26|2053.56|2060.85|2052.15|25
1625230570000|2021-07-02 12:56:10|2062.2|2053.5|2061.84|2053.14|2062.23|2053.53|2061.71|2053.01|27
1625230580000|2021-07-02 12:56:20|2061.73|2053.03|2062.18|2053.48|2062.19|2053.49|2061.65|2052.95|22
1625230590000|2021-07-02 12:56:30|2062.24|2053.54|2060.34|2051.64|2062.81|2054.11|2059.98|2051.28|27
1625230600000|2021-07-02 12:56:40|2060.21|2051.51|2058.92|2050.22|2060.33|2051.63|2058.92|2050.22|22
1625230610000|2021-07-02 12:56:50|2059.05|2050.35|2059.17|2050.47|2059.63|2050.93|2058.86|2050.16|24
1625230620000|2021-07-02 12:57:00|2060.95|2052.25|2057.8|2049.1|2060.95|2052.25|2057.75|2049.05|29
1625230630000|2021-07-02 12:57:10|2057.81|2049.11|2060.37|2051.67|2060.37|2051.67|2057.77|2049.07|23
1625230640000|2021-07-02 12:57:20|2060.54|2051.84|2060.29|2051.59|2060.81|2052.11|2059.9|2051.2|20
1625230650000|2021-07-02 12:57:30|2060.55|2051.85|2060.52|2051.82|2061.12|2052.42|2060.29|2051.59|18
1625230660000|2021-07-02 12:57:40|2060.39|2051.69|2060.83|2052.13|2060.92|2052.22|2060.39|2051.69|10
1625230670000|2021-07-02 12:57:50|2060.8|2052.1|2061.5|2052.8|2061.97|2053.27|2060.34|2051.64|21
1625230680000|2021-07-02 12:58:00|2060.81|2052.11|2062.53|2053.83|2062.53|2053.83|2060.54|2051.84|23
1625230690000|2021-07-02 12:58:10|2062.5|2053.8|2061.86|2053.16|2062.59|2053.89|2061.75|2053.05|27
1625230700000|2021-07-02 12:58:20|2061.65|2052.95|2062.22|2053.52|2062.22|2053.52|2061.47|2052.77|25
1625230710000|2021-07-02 12:58:30|2062.25|2053.55|2061.95|2053.25|2062.32|2053.62|2061.95|2053.25|26
1625230720000|2021-07-02 12:58:40|2061.94|2053.24|2061.31|2052.61|2061.94|2053.24|2061.31|2052.61|22
1625230730000|2021-07-02 12:58:50|2061.24|2052.54|2060.79|2052.09|2061.3|2052.6|2060.77|2052.07|28
1625230740000|2021-07-02 12:59:00|2060.75|2052.05|2060.44|2051.74|2060.75|2052.05|2060.37|2051.67|21
1625230750000|2021-07-02 12:59:10|2060.46|2051.76|2061.03|2052.33|2061.05|2052.35|2060.46|2051.76|22
1625230760000|2021-07-02 12:59:20|2061.04|2052.34|2061.86|2053.16|2061.95|2053.25|2061.04|2052.34|24
1625230770000|2021-07-02 12:59:30|2061.88|2053.18|2062.03|2053.33|2062.05|2053.35|2061.72|2053.02|23
1625230780000|2021-07-02 12:59:40|2061.85|2053.15|2062.71|2054.01|2062.83|2054.13|2061.62|2052.92|25
1625230790000|2021-07-02 12:59:50|2062.64|2053.94|2062.62|2053.92|2062.79|2054.09|2062.41|2053.71|25
1625230800000|2021-07-02 13:00:00|2062.56|2053.86|2063.43|2054.73|2063.44|2054.74|2062.56|2053.86|25
1625230810000|2021-07-02 13:00:10|2063.44|2054.74|2061.99|2053.29|2063.53|2054.83|2061.99|2053.29|24
1625230820000|2021-07-02 13:00:20|2061.88|2053.18|2062.56|2053.86|2062.64|2053.94|2061.54|2052.84|28
1625230830000|2021-07-02 13:00:30|2062.63|2053.93|2062.56|2053.86|2062.82|2054.12|2062.16|2053.46|26
1625230840000|2021-07-02 13:00:40|2062.55|2053.85|2062.05|2053.35|2062.73|2054.03|2062.03|2053.33|27
1625230850000|2021-07-02 13:00:50|2061.78|2053.08|2061.64|2052.94|2062.04|2053.34|2061.56|2052.86|28
1625230860000|2021-07-02 13:01:00|2061.91|2053.21|2064.54|2055.84|2064.54|2055.84|2061.91|2053.21|22
1625230870000|2021-07-02 13:01:10|2064.45|2055.75|2063.5|2054.8|2064.51|2055.81|2062.82|2054.12|27
1625230880000|2021-07-02 13:01:20|2063.39|2054.69|2062.95|2054.25|2063.46|2054.76|2062.36|2053.66|27
1625230890000|2021-07-02 13:01:30|2062.74|2054.04|2062.54|2053.84|2062.82|2054.12|2062.33|2053.63|28
1625230900000|2021-07-02 13:01:40|2062.6|2053.9|2062.52|2053.82|2062.63|2053.93|2062.21|2053.51|24
1625230910000|2021-07-02 13:01:50|2062.46|2053.76|2062.1|2053.4|2062.53|2053.83|2062.1|2053.4|25
1625230920000|2021-07-02 13:02:00|2062.17|2053.47|2061.01|2052.31|2062.17|2053.47|2060.93|2052.23|23
1625230930000|2021-07-02 13:02:10|2061.08|2052.38|2059.57|2050.87|2061.1|2052.4|2059.52|2050.82|26
1625230940000|2021-07-02 13:02:20|2059.3|2050.6|2058.68|2049.98|2059.3|2050.6|2058.46|2049.76|26
1625230950000|2021-07-02 13:02:30|2058.67|2049.97|2058.15|2049.45|2058.76|2050.06|2058.15|2049.45|24
1625230960000|2021-07-02 13:02:40|2058.13|2049.43|2056.62|2047.92|2058.13|2049.43|2056.62|2047.92|22
1625230970000|2021-07-02 13:02:50|2056.59|2047.89|2056.67|2047.97|2057|2048.3|2056.59|2047.89|14
1625230980000|2021-07-02 13:03:00|2057|2048.3|2054.68|2045.98|2057.02|2048.32|2054.64|2045.94|18
1625230990000|2021-07-02 13:03:10|2054.62|2045.92|2054.22|2045.52|2054.62|2045.92|2053.83|2045.13|26
1625231000000|2021-07-02 13:03:20|2054.31|2045.61|2056.28|2047.58|2056.28|2047.58|2054.31|2045.61|26
1625231010000|2021-07-02 13:03:30|2056.31|2047.61|2056.72|2048.02|2057.05|2048.35|2056.31|2047.61|20
1625231020000|2021-07-02 13:03:40|2056.84|2048.14|2056.04|2047.34|2057.02|2048.32|2055.97|2047.27|27
1625231030000|2021-07-02 13:03:50|2056.02|2047.32|2055.56|2046.86|2056.02|2047.32|2055.27|2046.57|25
1625231040000|2021-07-02 13:04:00|2055.57|2046.87|2054.34|2045.64|2055.59|2046.89|2053.92|2045.22|22
1625231050000|2021-07-02 13:04:10|2054.37|2045.67|2054.19|2045.49|2055.3|2046.6|2054.19|2045.49|19
1625231060000|2021-07-02 13:04:20|2054.21|2045.51|2053.58|2044.88|2055.18|2046.48|2053.32|2044.62|28
1625231070000|2021-07-02 13:04:30|2053.59|2044.89|2053.44|2044.74|2053.85|2045.15|2053.34|2044.64|21
1625231080000|2021-07-02 13:04:40|2053.43|2044.73|2053.73|2045.03|2054.08|2045.38|2052.73|2044.03|24
1625231090000|2021-07-02 13:04:50|2053.74|2045.04|2054.22|2045.52|2054.27|2045.57|2053.2|2044.5|22
1625231100000|2021-07-02 13:05:00|2054.12|2045.42|2053.14|2044.44|2054.12|2045.42|2053.13|2044.43|25
1625231110000|2021-07-02 13:05:10|2053.16|2044.46|2053.41|2044.71|2053.44|2044.74|2052.51|2043.81|27
1625231120000|2021-07-02 13:05:20|2053.39|2044.69|2055.72|2047.02|2055.8|2047.1|2053.28|2044.58|28
1625231130000|2021-07-02 13:05:30|2055.95|2047.25|2056.47|2047.77|2056.95|2048.25|2055.79|2047.09|27
1625231140000|2021-07-02 13:05:40|2056.46|2047.76|2056.73|2048.03|2056.79|2048.09|2056.41|2047.71|27
1625231150000|2021-07-02 13:05:50|2056.77|2048.07|2056.32|2047.62|2057.05|2048.35|2056.28|2047.58|25
1625231160000|2021-07-02 13:06:00|2056.33|2047.63|2055.21|2046.51|2056.33|2047.63|2055.09|2046.39|21
1625231170000|2021-07-02 13:06:10|2055.23|2046.53|2056.42|2047.72|2056.84|2048.14|2055.23|2046.53|25
1625231180000|2021-07-02 13:06:20|2056.65|2047.95|2057.07|2048.37|2057.14|2048.44|2056.25|2047.55|14
1625231190000|2021-07-02 13:06:30|2057.15|2048.45|2057.92|2049.22|2057.94|2049.24|2057.11|2048.41|21
1625231200000|2021-07-02 13:06:40|2057.94|2049.24|2057.37|2048.67|2058.01|2049.31|2057.18|2048.48|23
1625231210000|2021-07-02 13:06:50|2057.2|2048.5|2057.3|2048.6|2057.75|2049.05|2057.18|2048.48|24
1625231220000|2021-07-02 13:07:00|2057.11|2048.41|2059.22|2050.52|2059.24|2050.54|2057.11|2048.41|23
1625231230000|2021-07-02 13:07:10|2059.03|2050.33|2059.14|2050.44|2059.33|2050.63|2058.77|2050.07|23
1625231240000|2021-07-02 13:07:20|2059.2|2050.5|2058.76|2050.06|2059.29|2050.59|2058.76|2050.06|21
1625231250000|2021-07-02 13:07:30|2058.77|2050.07|2058.77|2050.07|2058.86|2050.16|2058.73|2050.03|25
1625231260000|2021-07-02 13:07:40|2058.73|2050.03|2058.99|2050.29|2059.96|2051.26|2058.69|2049.99|26
1625231270000|2021-07-02 13:07:50|2058.96|2050.26|2059.13|2050.43|2059.18|2050.48|2058.85|2050.15|25
1625231280000|2021-07-02 13:08:00|2059.12|2050.42|2057.41|2048.71|2059.26|2050.56|2057.37|2048.67|22
1625231290000|2021-07-02 13:08:10|2057.33|2048.63|2057.88|2049.18|2058.04|2049.34|2057.31|2048.61|24
1625231300000|2021-07-02 13:08:20|2057.85|2049.15|2058.99|2050.29|2058.99|2050.29|2057.85|2049.15|19
1625231310000|2021-07-02 13:08:30|2059.01|2050.31|2058.62|2049.92|2059.01|2050.31|2058.52|2049.82|16
1625231320000|2021-07-02 13:08:40|2058.55|2049.85|2059.28|2050.58|2059.98|2051.28|2058.55|2049.85|23
1625231330000|2021-07-02 13:08:50|2059.32|2050.62|2058.8|2050.1|2059.55|2050.85|2058.43|2049.73|24
1625231340000|2021-07-02 13:09:00|2058.93|2050.23|2059.76|2051.06|2059.79|2051.09|2058.79|2050.09|24
1625231350000|2021-07-02 13:09:10|2059.69|2050.99|2061.29|2052.59|2061.29|2052.59|2059.62|2050.92|13
1625231360000|2021-07-02 13:09:20|2061.26|2052.56|2060.44|2051.74|2061.26|2052.56|2060.21|2051.51|21
1625231370000|2021-07-02 13:09:30|2060.33|2051.63|2059.06|2050.36|2060.33|2051.63|2059.04|2050.34|21
1625231380000|2021-07-02 13:09:40|2059.4|2050.7|2059.28|2050.58|2059.55|2050.85|2059.18|2050.48|23
1625231390000|2021-07-02 13:09:50|2059.44|2050.74|2060.43|2051.73|2060.43|2051.73|2059.25|2050.55|23
1625231400000|2021-07-02 13:10:00|2060.44|2051.74|2060.88|2052.18|2061.26|2052.56|2060.38|2051.68|26
1625231410000|2021-07-02 13:10:10|2061.01|2052.31|2062.71|2054.01|2062.73|2054.03|2060.92|2052.22|23
1625231420000|2021-07-02 13:10:20|2062.19|2053.49|2063.55|2054.85|2063.79|2055.09|2062.11|2053.41|26
1625231430000|2021-07-02 13:10:30|2063.48|2054.78|2064.54|2055.84|2064.54|2055.84|2063.45|2054.75|25
1625231440000|2021-07-02 13:10:40|2064.55|2055.85|2066.61|2057.91|2066.7|2058|2064.55|2055.85|24
1625231450000|2021-07-02 13:10:50|2066.67|2057.97|2067.39|2058.69|2067.39|2058.69|2066.51|2057.81|21
1625231460000|2021-07-02 13:11:00|2067.41|2058.71|2067.2|2058.5|2068.7|2060|2067.13|2058.43|25
1625231470000|2021-07-02 13:11:10|2067.27|2058.57|2067.7|2059|2068.1|2059.4|2067.04|2058.34|27
1625231480000|2021-07-02 13:11:20|2067.72|2059.02|2068.59|2059.89|2068.82|2060.12|2067.54|2058.84|23
1625231490000|2021-07-02 13:11:30|2068.7|2060|2070.45|2061.75|2070.46|2061.76|2068.7|2060|23
1625231500000|2021-07-02 13:11:40|2070.1|2061.4|2069.73|2061.03|2070.13|2061.43|2069.66|2060.96|23
1625231510000|2021-07-02 13:11:50|2069.55|2060.85|2069.5|2060.8|2069.94|2061.24|2069|2060.3|25
1625231520000|2021-07-02 13:12:00|2069.52|2060.82|2068.84|2060.14|2069.75|2061.05|2068.62|2059.92|25
1625231530000|2021-07-02 13:12:10|2068.8|2060.1|2069.72|2061.02|2069.82|2061.12|2068.79|2060.09|23
1625231540000|2021-07-02 13:12:20|2069.85|2061.15|2071.26|2062.56|2071.26|2062.56|2069.66|2060.96|26
1625231550000|2021-07-02 13:12:30|2071.3|2062.6|2073.27|2064.57|2073.27|2064.57|2071.22|2062.52|24
1625231560000|2021-07-02 13:12:40|2073.17|2064.47|2073.48|2064.78|2073.58|2064.88|2072.48|2063.78|26
1625231570000|2021-07-02 13:12:50|2073.41|2064.71|2073.46|2064.76|2073.98|2065.28|2073.41|2064.71|27
1625231580000|2021-07-02 13:13:00|2073.53|2064.83|2073.46|2064.76|2073.84|2065.14|2073.41|2064.71|28
1625231590000|2021-07-02 13:13:10|2073.49|2064.79|2073.05|2064.35|2073.49|2064.79|2072.55|2063.85|27
1625231600000|2021-07-02 13:13:20|2072.93|2064.23|2073.26|2064.56|2073.43|2064.73|2071.98|2063.28|28
1625231610000|2021-07-02 13:13:30|2072.78|2064.08|2073.41|2064.71|2073.6|2064.9|2072.68|2063.98|25
1625231620000|2021-07-02 13:13:40|2073.38|2064.68|2073.33|2064.63|2073.6|2064.9|2073.17|2064.47|21
1625231630000|2021-07-02 13:13:50|2073.43|2064.73|2073.4|2064.7|2073.63|2064.93|2073.3|2064.6|20
1625231640000|2021-07-02 13:14:00|2073.39|2064.69|2073.56|2064.86|2073.86|2065.16|2073.14|2064.44|18
1625231650000|2021-07-02 13:14:10|2073.72|2065.02|2073.86|2065.16|2073.87|2065.17|2073.12|2064.42|23
1625231660000|2021-07-02 13:14:20|2073.82|2065.12|2074.19|2065.49|2074.26|2065.56|2073.8|2065.1|19
1625231670000|2021-07-02 13:14:30|2074.22|2065.52|2073.66|2064.96|2074.58|2065.88|2073.43|2064.73|25
1625231680000|2021-07-02 13:14:40|2073.57|2064.87|2073.23|2064.53|2073.71|2065.01|2073.06|2064.36|22
1625231690000|2021-07-02 13:14:50|2073.15|2064.45|2073.65|2064.95|2073.81|2065.11|2073.13|2064.43|27
1625231700000|2021-07-02 13:15:00|2073.63|2064.93|2073.87|2065.17|2073.95|2065.25|2073.6|2064.9|18
1625231710000|2021-07-02 13:15:10|2073.86|2065.16|2074.77|2066.07|2074.77|2066.07|2073.83|2065.13|28
1625231720000|2021-07-02 13:15:20|2074.84|2066.14|2079.63|2070.93|2079.63|2070.93|2074.84|2066.14|26
1625231730000|2021-07-02 13:15:30|2079.6|2070.9|2079.37|2070.67|2080|2071.3|2079.09|2070.39|21
1625231740000|2021-07-02 13:15:40|2079.63|2070.93|2081.93|2073.23|2081.93|2073.23|2079.19|2070.49|27
1625231750000|2021-07-02 13:15:50|2081.91|2073.21|2080.22|2071.52|2081.91|2073.21|2079.72|2071.02|29
1625231760000|2021-07-02 13:16:00|2080.08|2071.38|2078.87|2070.17|2080.08|2071.38|2078.85|2070.15|19
1625231770000|2021-07-02 13:16:10|2078.44|2069.74|2079.07|2070.37|2079.17|2070.47|2078.18|2069.48|25
1625231780000|2021-07-02 13:16:20|2079.02|2070.32|2078.93|2070.23|2079.02|2070.32|2078.66|2069.96|21
1625231790000|2021-07-02 13:16:30|2078.92|2070.22|2078.76|2070.06|2079.05|2070.35|2078.52|2069.82|19
1625231800000|2021-07-02 13:16:40|2078.75|2070.05|2078.93|2070.23|2079.56|2070.86|2078.57|2069.87|26
1625231810000|2021-07-02 13:16:50|2078.81|2070.11|2078.56|2069.86|2079.2|2070.5|2078.48|2069.78|22
1625231820000|2021-07-02 13:17:00|2078.58|2069.88|2078.24|2069.54|2078.79|2070.09|2078.07|2069.37|27
1625231830000|2021-07-02 13:17:10|2078.09|2069.39|2076.02|2067.32|2078.17|2069.47|2076.02|2067.32|25
1625231840000|2021-07-02 13:17:20|2076|2067.3|2075.08|2066.38|2076.49|2067.79|2075.08|2066.38|27
1625231850000|2021-07-02 13:17:30|2075.07|2066.37|2073.62|2064.92|2075.07|2066.37|2073.6|2064.9|27
1625231860000|2021-07-02 13:17:40|2073.59|2064.89|2072.15|2063.45|2073.65|2064.95|2072.15|2063.45|21
1625231870000|2021-07-02 13:17:50|2072.14|2063.44|2071.29|2062.59|2072.57|2063.87|2070.35|2061.65|23
1625231880000|2021-07-02 13:18:00|2071.21|2062.51|2068.98|2060.28|2071.42|2062.72|2068.98|2060.28|22
1625231890000|2021-07-02 13:18:10|2069.24|2060.54|2071.07|2062.37|2071.07|2062.37|2069.24|2060.54|25
1625231900000|2021-07-02 13:18:20|2071.17|2062.47|2070.98|2062.28|2071.17|2062.47|2070.97|2062.27|14
1625231910000|2021-07-02 13:18:30|2071.04|2062.34|2069.1|2060.4|2071.04|2062.34|2069.1|2060.4|24
1625231920000|2021-07-02 13:18:40|2069.11|2060.41|2069.14|2060.44|2069.59|2060.89|2068.88|2060.18|18
1625231930000|2021-07-02 13:18:50|2069.18|2060.48|2068.47|2059.77|2069.18|2060.48|2068.27|2059.57|24
1625231940000|2021-07-02 13:19:00|2068.53|2059.83|2069.1|2060.4|2069.11|2060.41|2068.53|2059.83|24
1625231950000|2021-07-02 13:19:10|2069.02|2060.32|2068.65|2059.95|2069.14|2060.44|2068.64|2059.94|25
1625231960000|2021-07-02 13:19:20|2068.57|2059.87|2068.67|2059.97|2068.8|2060.1|2068.57|2059.87|11
1625231970000|2021-07-02 13:19:30|2068.8|2060.1|2068.48|2059.78|2068.8|2060.1|2068.39|2059.69|17
1625231980000|2021-07-02 13:19:40|2068.53|2059.83|2068.12|2059.42|2068.62|2059.92|2067.98|2059.28|19
1625231990000|2021-07-02 13:19:50|2068.11|2059.41|2067.23|2058.53|2068.11|2059.41|2067.13|2058.43|22
1625232000000|2021-07-02 13:20:00|2067.24|2058.54|2067.17|2058.47|2067.49|2058.79|2067.16|2058.46|20
1625232010000|2021-07-02 13:20:10|2067.26|2058.56|2067.26|2058.56|2067.35|2058.65|2066.5|2057.8|17
1625232020000|2021-07-02 13:20:20|2067.4|2058.7|2067.08|2058.38|2067.41|2058.71|2067.03|2058.33|23
1625232030000|2021-07-02 13:20:30|2067.18|2058.48|2066.73|2058.03|2067.55|2058.85|2066.73|2058.03|19
1625232040000|2021-07-02 13:20:40|2066.76|2058.06|2066.01|2057.31|2066.79|2058.09|2066.01|2057.31|24
1625232050000|2021-07-02 13:20:50|2066.02|2057.32|2064.21|2055.51|2066.13|2057.43|2064.15|2055.45|28
1625232060000|2021-07-02 13:21:00|2064.18|2055.48|2063.87|2055.17|2064.43|2055.73|2063.48|2054.78|24
1625232070000|2021-07-02 13:21:10|2063.86|2055.16|2064|2055.3|2064|2055.3|2063.72|2055.02|19
1625232080000|2021-07-02 13:21:20|2063.97|2055.27|2063.2|2054.5|2064|2055.3|2063.2|2054.5|14
1625232090000|2021-07-02 13:21:30|2063.27|2054.57|2064.64|2055.94|2064.64|2055.94|2063.2|2054.5|19
1625232100000|2021-07-02 13:21:40|2064.66|2055.96|2065.41|2056.71|2065.51|2056.81|2064.66|2055.96|24
1625232110000|2021-07-02 13:21:50|2065.37|2056.67|2065.11|2056.41|2065.7|2057|2064.95|2056.25|20
1625232120000|2021-07-02 13:22:00|2065.09|2056.39|2062.12|2053.42|2065.09|2056.39|2061.84|2053.14|26
1625232130000|2021-07-02 13:22:10|2062.21|2053.51|2062.42|2053.72|2063.56|2054.86|2062.21|2053.51|25
1625232140000|2021-07-02 13:22:20|2062.45|2053.75|2063.88|2055.18|2063.92|2055.22|2062.45|2053.75|24
1625232150000|2021-07-02 13:22:30|2063.89|2055.19|2063.25|2054.55|2064|2055.3|2062.45|2053.75|28
1625232160000|2021-07-02 13:22:40|2063.1|2054.4|2064.14|2055.44|2064.18|2055.48|2062.83|2054.13|20
1625232170000|2021-07-02 13:22:50|2064.23|2055.53|2065.22|2056.52|2065.22|2056.52|2064.01|2055.31|24
1625232180000|2021-07-02 13:23:00|2065.13|2056.43|2064.09|2055.39|2065.13|2056.43|2063.71|2055.01|22
1625232190000|2021-07-02 13:23:10|2064.04|2055.34|2062.76|2054.06|2064.08|2055.38|2062.55|2053.85|20
1625232200000|2021-07-02 13:23:20|2062.75|2054.05|2063.14|2054.44|2063.18|2054.48|2062.39|2053.69|20
1625232210000|2021-07-02 13:23:30|2062.97|2054.27|2063.56|2054.86|2063.61|2054.91|2062.97|2054.27|20
1625232220000|2021-07-02 13:23:40|2063.48|2054.78|2062.67|2053.97|2063.48|2054.78|2062.61|2053.91|22
1625232230000|2021-07-02 13:23:50|2062.66|2053.96|2062.93|2054.23|2063.54|2054.84|2062.4|2053.7|21
1625232240000|2021-07-02 13:24:00|2062.9|2054.2|2063.28|2054.58|2063.36|2054.66|2062.65|2053.95|21
1625232250000|2021-07-02 13:24:10|2063.41|2054.71|2062.89|2054.19|2063.63|2054.93|2062.87|2054.17|15
1625232260000|2021-07-02 13:24:20|2062.85|2054.15|2062.16|2053.46|2063.13|2054.43|2062.12|2053.42|20
1625232270000|2021-07-02 13:24:30|2062.15|2053.45|2061.85|2053.15|2062.22|2053.52|2061.82|2053.12|18
1625232280000|2021-07-02 13:24:40|2062.36|2053.66|2062.34|2053.64|2063.19|2054.49|2062.11|2053.41|28
1625232290000|2021-07-02 13:24:50|2062.35|2053.65|2061.74|2053.04|2062.35|2053.65|2061.59|2052.89|23
1625232300000|2021-07-02 13:25:00|2061.62|2052.92|2061.33|2052.63|2061.62|2052.92|2061.3|2052.6|16
1625232310000|2021-07-02 13:25:10|2061.38|2052.68|2061.78|2053.08|2062.09|2053.39|2061.33|2052.63|18
1625232320000|2021-07-02 13:25:20|2062.02|2053.32|2061.36|2052.66|2062.02|2053.32|2061.34|2052.64|18
1625232330000|2021-07-02 13:25:30|2061.38|2052.68|2062.34|2053.64|2062.4|2053.7|2061.17|2052.47|19
1625232340000|2021-07-02 13:25:40|2062.21|2053.51|2062.16|2053.46|2062.21|2053.51|2061.8|2053.1|17
1625232350000|2021-07-02 13:25:50|2062.19|2053.49|2061.7|2053|2062.19|2053.49|2061.63|2052.93|24
1625232360000|2021-07-02 13:26:00|2061.84|2053.14|2062.48|2053.78|2062.61|2053.91|2061.82|2053.12|24
1625232370000|2021-07-02 13:26:10|2062.41|2053.71|2062.09|2053.39|2062.75|2054.05|2062.09|2053.39|21
1625232380000|2021-07-02 13:26:20|2062.05|2053.35|2061.46|2052.76|2062.05|2053.35|2061.46|2052.76|22
1625232390000|2021-07-02 13:26:30|2061.53|2052.83|2060.25|2051.55|2061.53|2052.83|2060.13|2051.43|24
1625232400000|2021-07-02 13:26:40|2060.27|2051.57|2061.51|2052.81|2061.51|2052.81|2060.21|2051.51|22
1625232410000|2021-07-02 13:26:50|2061.57|2052.87|2061.54|2052.84|2061.57|2052.87|2061.11|2052.41|20
1625232420000|2021-07-02 13:27:00|2061.53|2052.83|2061.46|2052.76|2061.53|2052.83|2060.98|2052.28|21
1625232430000|2021-07-02 13:27:10|2061.4|2052.7|2062.97|2054.27|2062.97|2054.27|2061.4|2052.7|20
1625232440000|2021-07-02 13:27:20|2063.02|2054.32|2062.68|2053.98|2063.69|2054.99|2062.68|2053.98|22
1625232450000|2021-07-02 13:27:30|2063.02|2054.32|2063.89|2055.19|2063.89|2055.19|2062.96|2054.26|17
1625232460000|2021-07-02 13:27:40|2063.9|2055.2|2063.93|2055.23|2064.05|2055.35|2063.9|2055.2|14
1625232470000|2021-07-02 13:27:50|2063.91|2055.21|2063.38|2054.68|2063.91|2055.21|2063.14|2054.44|20
1625232480000|2021-07-02 13:28:00|2063.39|2054.69|2063.76|2055.06|2063.78|2055.08|2063.32|2054.62|22
1625232490000|2021-07-02 13:28:10|2063.77|2055.07|2062.57|2053.87|2063.83|2055.13|2062.53|2053.83|25
1625232500000|2021-07-02 13:28:20|2062.55|2053.85|2061.48|2052.78|2062.55|2053.85|2061.25|2052.55|27
1625232510000|2021-07-02 13:28:30|2061.32|2052.62|2061.85|2053.15|2062.21|2053.51|2060.7|2052|29
1625232520000|2021-07-02 13:28:40|2061.73|2053.03|2062.48|2053.78|2062.48|2053.78|2061.69|2052.99|25
1625232530000|2021-07-02 13:28:50|2062.44|2053.74|2062.45|2053.75|2062.45|2053.75|2061.87|2053.17|23
1625232540000|2021-07-02 13:29:00|2062.58|2053.88|2063.25|2054.55|2063.25|2054.55|2062.52|2053.82|13
1625232550000|2021-07-02 13:29:10|2063.22|2054.52|2063.73|2055.03|2064.35|2055.65|2063.18|2054.48|21
1625232560000|2021-07-02 13:29:20|2063.71|2055.01|2062.26|2053.56|2063.71|2055.01|2062.26|2053.56|22
1625232570000|2021-07-02 13:29:30|2062.09|2053.39|2062.45|2053.75|2062.52|2053.82|2061.68|2052.98|14
1625232580000|2021-07-02 13:29:40|2062.48|2053.78|2063.01|2054.31|2063.01|2054.31|2062.26|2053.56|14
1625232590000|2021-07-02 13:29:50|2063|2054.3|2062.81|2054.11|2063.14|2054.44|2062.6|2053.9|16
1625232600000|2021-07-02 13:30:00|2062.93|2054.23|2063.82|2055.12|2063.92|2055.22|2062.93|2054.23|23
1625232610000|2021-07-02 13:30:10|2063.91|2055.21|2063.48|2054.78|2064.06|2055.36|2063.21|2054.51|22
1625232620000|2021-07-02 13:30:20|2063.37|2054.67|2063.42|2054.72|2063.66|2054.96|2063.3|2054.6|21
1625232630000|2021-07-02 13:30:30|2063.41|2054.71|2062.31|2053.61|2063.5|2054.8|2062.31|2053.61|24
1625232640000|2021-07-02 13:30:40|2062.32|2053.62|2061.39|2052.69|2062.32|2053.62|2061.32|2052.62|22
1625232650000|2021-07-02 13:30:50|2061.36|2052.66|2061.44|2052.74|2061.45|2052.75|2061.3|2052.6|17
1625232660000|2021-07-02 13:31:00|2061.43|2052.73|2060.31|2051.61|2061.43|2052.73|2059.43|2050.73|22
1625232670000|2021-07-02 13:31:10|2060.46|2051.76|2058.62|2049.92|2060.46|2051.76|2058.62|2049.92|28
1625232680000|2021-07-02 13:31:20|2058.69|2049.99|2058.44|2049.74|2058.69|2049.99|2058.28|2049.58|24
1625232690000|2021-07-02 13:31:30|2058.34|2049.64|2058.39|2049.69|2059.8|2051.1|2058.26|2049.56|27
1625232700000|2021-07-02 13:31:40|2058.4|2049.7|2058.54|2049.84|2058.92|2050.22|2058.09|2049.39|23
1625232710000|2021-07-02 13:31:50|2058.41|2049.71|2057.58|2048.88|2058.41|2049.71|2057.58|2048.88|26
1625232720000|2021-07-02 13:32:00|2057.63|2048.93|2058.59|2049.89|2058.67|2049.97|2057.56|2048.86|22
1625232730000|2021-07-02 13:32:10|2058.47|2049.77|2058.16|2049.46|2058.47|2049.77|2057.55|2048.85|24
1625232740000|2021-07-02 13:32:20|2058.12|2049.42|2059.09|2050.39|2059.24|2050.54|2058.12|2049.42|18
1625232750000|2021-07-02 13:32:30|2058.96|2050.26|2058.69|2049.99|2059.09|2050.39|2058.48|2049.78|18
1625232760000|2021-07-02 13:32:40|2058.64|2049.94|2058.45|2049.75|2058.64|2049.94|2057.75|2049.05|26
1625232770000|2021-07-02 13:32:50|2058.47|2049.77|2057.86|2049.16|2059.02|2050.32|2057.86|2049.16|26
1625232780000|2021-07-02 13:33:00|2057.9|2049.2|2057.94|2049.24|2058.03|2049.33|2057.9|2049.2|22
1625232790000|2021-07-02 13:33:10|2057.97|2049.27|2057.86|2049.16|2058.34|2049.64|2057.86|2049.16|17
1625232800000|2021-07-02 13:33:20|2057.81|2049.11|2057.97|2049.27|2057.97|2049.27|2057.58|2048.88|19
1625232810000|2021-07-02 13:33:30|2058.02|2049.32|2057.41|2048.71|2058.55|2049.85|2057.41|2048.71|22
1625232820000|2021-07-02 13:33:40|2057.39|2048.69|2057.4|2048.7|2057.55|2048.85|2057.37|2048.67|19
1625232830000|2021-07-02 13:33:50|2057.39|2048.69|2057.33|2048.63|2057.68|2048.98|2057.24|2048.54|19
1625232840000|2021-07-02 13:34:00|2057.28|2048.58|2056.96|2048.26|2057.28|2048.58|2056.96|2048.26|14
1625232850000|2021-07-02 13:34:10|2056.98|2048.28|2060.02|2051.32|2060.08|2051.38|2056.59|2047.89|26
1625232860000|2021-07-02 13:34:20|2060.05|2051.35|2060.62|2051.92|2060.67|2051.97|2060.05|2051.35|23
1625232870000|2021-07-02 13:34:30|2060.59|2051.89|2061.84|2053.14|2061.84|2053.14|2059.89|2051.19|26
1625232880000|2021-07-02 13:34:40|2061.87|2053.17|2062.31|2053.61|2062.69|2053.99|2061.87|2053.17|23
1625232890000|2021-07-02 13:34:50|2062.28|2053.58|2061.91|2053.21|2062.46|2053.76|2061.62|2052.92|26
1625232900000|2021-07-02 13:35:00|2061.83|2053.13|2061.58|2052.88|2061.97|2053.27|2061.53|2052.83|20
1625232910000|2021-07-02 13:35:10|2061.62|2052.92|2061.91|2053.21|2061.91|2053.21|2061.32|2052.62|18
1625232920000|2021-07-02 13:35:20|2061.8|2053.1|2063.77|2055.07|2064.22|2055.52|2061.8|2053.1|27
1625232930000|2021-07-02 13:35:30|2063.56|2054.86|2063.76|2055.06|2063.81|2055.11|2062.91|2054.21|24
1625232940000|2021-07-02 13:35:40|2063.91|2055.21|2064.68|2055.98|2064.94|2056.24|2063.91|2055.21|26
1625232950000|2021-07-02 13:35:50|2064.86|2056.16|2064.48|2055.78|2064.91|2056.21|2064.12|2055.42|24
1625232960000|2021-07-02 13:36:00|2064.46|2055.76|2064.62|2055.92|2064.67|2055.97|2063.74|2055.04|27
1625232970000|2021-07-02 13:36:10|2064.78|2056.08|2067.62|2058.92|2067.62|2058.92|2064.78|2056.08|24
1625232980000|2021-07-02 13:36:20|2067.61|2058.91|2067.96|2059.26|2068.41|2059.71|2067.29|2058.59|26
1625232990000|2021-07-02 13:36:30|2067.98|2059.28|2067.96|2059.26|2068.29|2059.59|2067.71|2059.01|27
1625233000000|2021-07-02 13:36:40|2067.97|2059.27|2067.4|2058.7|2068.58|2059.88|2067.4|2058.7|25
1625233010000|2021-07-02 13:36:50|2067.3|2058.6|2067.1|2058.4|2067.39|2058.69|2066.58|2057.88|13
1625233020000|2021-07-02 13:37:00|2067.13|2058.43|2066.98|2058.28|2067.55|2058.85|2066.98|2058.28|18
1625233030000|2021-07-02 13:37:10|2066.92|2058.22|2067.13|2058.43|2067.32|2058.62|2066.92|2058.22|16
1625233040000|2021-07-02 13:37:20|2067.09|2058.39|2065.88|2057.18|2067.09|2058.39|2065.88|2057.18|23
1625233050000|2021-07-02 13:37:30|2065.94|2057.24|2065.94|2057.24|2065.96|2057.26|2065.91|2057.21|8
1625233060000|2021-07-02 13:37:40|2065.9|2057.2|2064.86|2056.16|2065.93|2057.23|2064.86|2056.16|15
1625233070000|2021-07-02 13:37:50|2064.99|2056.29|2064.24|2055.54|2064.99|2056.29|2064.24|2055.54|16
1625233080000|2021-07-02 13:38:00|2064.29|2055.59|2064.68|2055.98|2065.08|2056.38|2064.13|2055.43|23
1625233090000|2021-07-02 13:38:10|2064.66|2055.96|2064.77|2056.07|2065.05|2056.35|2064.64|2055.94|24
1625233100000|2021-07-02 13:38:20|2064.62|2055.92|2064.1|2055.4|2064.65|2055.95|2064.1|2055.4|24
1625233110000|2021-07-02 13:38:30|2064.09|2055.39|2064.1|2055.4|2064.15|2055.45|2063.87|2055.17|17
1625233120000|2021-07-02 13:38:40|2063.9|2055.2|2063.61|2054.91|2064.11|2055.41|2063.61|2054.91|22
1625233130000|2021-07-02 13:38:50|2063.62|2054.92|2062.11|2053.41|2063.9|2055.2|2062.11|2053.41|27
1625233140000|2021-07-02 13:39:00|2062.13|2053.43|2061.64|2052.94|2062.13|2053.43|2061.47|2052.77|27
1625233150000|2021-07-02 13:39:10|2061.66|2052.96|2062.55|2053.85|2062.96|2054.26|2061.66|2052.96|26
1625233160000|2021-07-02 13:39:20|2062.56|2053.86|2061.1|2052.4|2062.56|2053.86|2061.09|2052.39|24
1625233170000|2021-07-02 13:39:30|2061.12|2052.42|2060.6|2051.9|2061.12|2052.42|2060.6|2051.9|18
1625233180000|2021-07-02 13:39:40|2060.61|2051.91|2060.44|2051.74|2060.67|2051.97|2060.4|2051.7|17
1625233190000|2021-07-02 13:39:50|2060.47|2051.77|2060.73|2052.03|2060.77|2052.07|2060.06|2051.36|25
1625233200000|2021-07-02 13:40:00|2060.72|2052.02|2060.2|2051.5|2060.72|2052.02|2060.07|2051.37|26
1625233210000|2021-07-02 13:40:10|2060.22|2051.52|2059.54|2050.84|2060.22|2051.52|2059.54|2050.84|21
1625233220000|2021-07-02 13:40:20|2059.44|2050.74|2058.52|2049.82|2059.44|2050.74|2058.42|2049.72|20
1625233230000|2021-07-02 13:40:30|2058.32|2049.62|2058.6|2049.9|2058.69|2049.99|2058.2|2049.5|22
1625233240000|2021-07-02 13:40:40|2058.62|2049.92|2058.63|2049.93|2058.71|2050.01|2058.49|2049.79|25
1625233250000|2021-07-02 13:40:50|2058.61|2049.91|2059.28|2050.58|2059.28|2050.58|2058.54|2049.84|25
1625233260000|2021-07-02 13:41:00|2059.27|2050.57|2062.13|2053.43|2062.13|2053.43|2059.27|2050.57|23
1625233270000|2021-07-02 13:41:10|2062.24|2053.54|2062.86|2054.16|2063.1|2054.4|2062.24|2053.54|26
1625233280000|2021-07-02 13:41:20|2062.85|2054.15|2062.01|2053.31|2062.85|2054.15|2061.74|2053.04|27
1625233290000|2021-07-02 13:41:30|2061.96|2053.26|2062.27|2053.57|2062.64|2053.94|2061.94|2053.24|23
1625233300000|2021-07-02 13:41:40|2062.25|2053.55|2061.75|2053.05|2062.25|2053.55|2060.99|2052.29|26
1625233310000|2021-07-02 13:41:50|2061.77|2053.07|2061.62|2052.92|2061.77|2053.07|2061.59|2052.89|18
1625233320000|2021-07-02 13:42:00|2061.79|2053.09|2060.43|2051.73|2062.08|2053.38|2060.43|2051.73|28
1625233330000|2021-07-02 13:42:10|2060.47|2051.77|2059.83|2051.13|2060.56|2051.86|2059.67|2050.97|20
1625233340000|2021-07-02 13:42:20|2059.82|2051.12|2059.47|2050.77|2059.9|2051.2|2059.04|2050.34|19
1625233350000|2021-07-02 13:42:30|2059.35|2050.65|2058.85|2050.15|2059.6|2050.9|2058.85|2050.15|18
1625233360000|2021-07-02 13:42:40|2058.82|2050.12|2060.21|2051.51|2060.23|2051.53|2058.82|2050.12|21
1625233370000|2021-07-02 13:42:50|2060.23|2051.53|2060.35|2051.65|2060.5|2051.8|2060.17|2051.47|16
1625233380000|2021-07-02 13:43:00|2060.31|2051.61|2060.56|2051.86|2060.67|2051.97|2060.26|2051.56|17
1625233390000|2021-07-02 13:43:10|2060.66|2051.96|2061.21|2052.51|2061.29|2052.59|2060.66|2051.96|16
1625233400000|2021-07-02 13:43:20|2061.18|2052.48|2062.19|2053.49|2062.3|2053.6|2060.96|2052.26|14
1625233410000|2021-07-02 13:43:30|2062.16|2053.46|2063.22|2054.52|2063.25|2054.55|2062.16|2053.46|23
1625233420000|2021-07-02 13:43:40|2063.26|2054.56|2063.93|2055.23|2064.69|2055.99|2063.26|2054.56|24
1625233430000|2021-07-02 13:43:50|2063.92|2055.22|2062.84|2054.14|2064.19|2055.49|2062.22|2053.52|27
1625233440000|2021-07-02 13:44:00|2062.85|2054.15|2061.23|2052.53|2062.85|2054.15|2060.94|2052.24|27
1625233450000|2021-07-02 13:44:10|2061.01|2052.31|2061.24|2052.54|2061.55|2052.85|2060.82|2052.12|23
1625233460000|2021-07-02 13:44:20|2061.25|2052.55|2061.97|2053.27|2062.02|2053.32|2061.25|2052.55|26
1625233470000|2021-07-02 13:44:30|2062.05|2053.35|2061.8|2053.1|2062.14|2053.44|2061.36|2052.66|26
1625233480000|2021-07-02 13:44:40|2061.79|2053.09|2062.43|2053.73|2062.56|2053.86|2061.77|2053.07|22
1625233490000|2021-07-02 13:44:50|2062.48|2053.78|2063.27|2054.57|2063.28|2054.58|2062.48|2053.78|16
1625233500000|2021-07-02 13:45:00|2063.28|2054.58|2063.84|2055.14|2063.95|2055.25|2063.24|2054.54|20
1625233510000|2021-07-02 13:45:10|2063.85|2055.15|2065.34|2056.64|2065.44|2056.74|2063.79|2055.09|22
1625233520000|2021-07-02 13:45:20|2065.43|2056.73|2066.08|2057.38|2066.1|2057.4|2064.81|2056.11|21
1625233530000|2021-07-02 13:45:30|2066.19|2057.49|2068.65|2059.95|2068.92|2060.22|2066.19|2057.49|24
1625233540000|2021-07-02 13:45:40|2069.03|2060.33|2071.21|2062.51|2071.21|2062.51|2068.8|2060.1|26
1625233550000|2021-07-02 13:45:50|2071.55|2062.85|2071.47|2062.77|2072.32|2063.62|2071.31|2062.61|24
1625233560000|2021-07-02 13:46:00|2071.31|2062.61|2070.9|2062.2|2071.31|2062.61|2070.9|2062.2|23
1625233570000|2021-07-02 13:46:10|2070.84|2062.14|2069.79|2061.09|2070.85|2062.15|2069.44|2060.74|25
1625233580000|2021-07-02 13:46:20|2069.85|2061.15|2072.64|2063.94|2072.64|2063.94|2069.85|2061.15|27
1625233590000|2021-07-02 13:46:30|2072.56|2063.86|2074.41|2065.71|2074.89|2066.19|2072.56|2063.86|38
1625233600000|2021-07-02 13:46:40|2074.31|2065.61|2073.13|2064.43|2074.31|2065.61|2072.96|2064.26|38
1625233610000|2021-07-02 13:46:50|2073.03|2064.33|2073.74|2065.04|2073.89|2065.19|2072.99|2064.29|30
1625233620000|2021-07-02 13:47:00|2073.65|2064.95|2074.24|2065.54|2074.31|2065.61|2073.1|2064.4|33
1625233630000|2021-07-02 13:47:10|2074.4|2065.7|2077.55|2068.85|2078.28|2069.58|2074.26|2065.56|37
1625233640000|2021-07-02 13:47:20|2077.54|2068.84|2076.99|2068.29|2077.54|2068.84|2075.9|2067.2|37
1625233650000|2021-07-02 13:47:30|2076.95|2068.25|2076.93|2068.23|2077.48|2068.78|2076.66|2067.96|38
1625233660000|2021-07-02 13:47:40|2076.88|2068.18|2075.39|2066.69|2076.93|2068.23|2075.38|2066.68|36
1625233670000|2021-07-02 13:47:50|2075.42|2066.72|2075.24|2066.54|2076.43|2067.73|2075.1|2066.4|33
1625233680000|2021-07-02 13:48:00|2075.18|2066.48|2075.21|2066.51|2075.87|2067.17|2074.79|2066.09|33
1625233690000|2021-07-02 13:48:10|2075.31|2066.61|2076.25|2067.55|2076.3|2067.6|2075.31|2066.61|33
1625233700000|2021-07-02 13:48:20|2076.18|2067.48|2076.09|2067.39|2076.54|2067.84|2076.05|2067.35|37
1625233710000|2021-07-02 13:48:30|2076.07|2067.37|2075.85|2067.15|2076.34|2067.64|2075.85|2067.15|35
1625233720000|2021-07-02 13:48:40|2075.9|2067.2|2076.16|2067.46|2076.26|2067.56|2075.08|2066.38|36
1625233730000|2021-07-02 13:48:50|2076.15|2067.45|2074.59|2065.89|2076.24|2067.54|2074.48|2065.78|34
1625233740000|2021-07-02 13:49:00|2074.63|2065.93|2073.47|2064.77|2074.67|2065.97|2073.47|2064.77|30
1625233750000|2021-07-02 13:49:10|2073.29|2064.59|2073.7|2065|2073.7|2065|2072.3|2063.6|36
1625233760000|2021-07-02 13:49:20|2073.73|2065.03|2074.37|2065.67|2074.43|2065.73|2073.73|2065.03|32
1625233770000|2021-07-02 13:49:30|2074.3|2065.6|2074.83|2066.13|2074.92|2066.22|2074.29|2065.59|26
1625233780000|2021-07-02 13:49:40|2074.81|2066.11|2074.33|2065.63|2074.88|2066.18|2073.82|2065.12|27
1625233790000|2021-07-02 13:49:50|2074.52|2065.82|2074.95|2066.25|2075.46|2066.76|2074.51|2065.81|24
1625233800000|2021-07-02 13:50:00|2074.92|2066.22|2074.84|2066.14|2075.04|2066.34|2074.13|2065.43|26
1625233810000|2021-07-02 13:50:10|2074.86|2066.16|2074.45|2065.75|2074.86|2066.16|2074.14|2065.44|24
1625233820000|2021-07-02 13:50:20|2074.72|2066.02|2075.14|2066.44|2075.61|2066.91|2074.52|2065.82|33
1625233830000|2021-07-02 13:50:30|2075.02|2066.32|2076.66|2067.96|2077.17|2068.47|2075.02|2066.32|28
1625233840000|2021-07-02 13:50:40|2076.65|2067.95|2076.46|2067.76|2076.74|2068.04|2076.1|2067.4|35
1625233850000|2021-07-02 13:50:50|2076.37|2067.67|2077.39|2068.69|2077.55|2068.85|2076.33|2067.63|27
1625233860000|2021-07-02 13:51:00|2077.54|2068.84|2077.28|2068.58|2077.54|2068.84|2076.41|2067.71|31
1625233870000|2021-07-02 13:51:10|2077.34|2068.64|2077.02|2068.32|2077.34|2068.64|2077.02|2068.32|17
1625233880000|2021-07-02 13:51:20|2077.04|2068.34|2076.68|2067.98|2077.23|2068.53|2076.41|2067.71|31
1625233890000|2021-07-02 13:51:30|2076.4|2067.7|2076.32|2067.62|2076.94|2068.24|2076.15|2067.45|34
1625233900000|2021-07-02 13:51:40|2076.42|2067.72|2076.65|2067.95|2076.66|2067.96|2076.27|2067.57|27
1625233910000|2021-07-02 13:51:50|2076.61|2067.91|2076.14|2067.44|2076.61|2067.91|2075.96|2067.26|24
1625233920000|2021-07-02 13:52:00|2076.16|2067.46|2076.6|2067.9|2076.61|2067.91|2076.16|2067.46|25
1625233930000|2021-07-02 13:52:10|2076.57|2067.87|2077.16|2068.46|2077.43|2068.73|2076.19|2067.49|34
1625233940000|2021-07-02 13:52:20|2077.14|2068.44|2076.21|2067.51|2077.45|2068.75|2075.98|2067.28|37
1625233950000|2021-07-02 13:52:30|2076.35|2067.65|2074.61|2065.91|2076.48|2067.78|2074.53|2065.83|35
1625233960000|2021-07-02 13:52:40|2074.59|2065.89|2074.77|2066.07|2074.92|2066.22|2074.44|2065.74|32
1625233970000|2021-07-02 13:52:50|2074.79|2066.09|2075.01|2066.31|2075.06|2066.36|2074.49|2065.79|31
1625233980000|2021-07-02 13:53:00|2075.13|2066.43|2074.84|2066.14|2075.23|2066.53|2074.71|2066.01|26
1625233990000|2021-07-02 13:53:10|2074.83|2066.13|2074.6|2065.9|2074.85|2066.15|2074.58|2065.88|23
1625234000000|2021-07-02 13:53:20|2074.62|2065.92|2075.89|2067.19|2075.96|2067.26|2074.62|2065.92|29
1625234010000|2021-07-02 13:53:30|2075.9|2067.2|2075.82|2067.12|2076.2|2067.5|2075.68|2066.98|34
1625234020000|2021-07-02 13:53:40|2075.81|2067.11|2074.43|2065.73|2075.81|2067.11|2074.43|2065.73|28
1625234030000|2021-07-02 13:53:50|2074.4|2065.7|2074.99|2066.29|2075.09|2066.39|2074.4|2065.7|28
1625234040000|2021-07-02 13:54:00|2074.96|2066.26|2074.78|2066.08|2075|2066.3|2074.6|2065.9|26
1625234050000|2021-07-02 13:54:10|2074.82|2066.12|2074.29|2065.59|2074.82|2066.12|2074.25|2065.55|27
1625234060000|2021-07-02 13:54:20|2074.27|2065.57|2074.31|2065.61|2074.39|2065.69|2074.2|2065.5|12
1625234070000|2021-07-02 13:54:30|2074.32|2065.62|2072.38|2063.68|2074.33|2065.63|2072.37|2063.67|35
1625234080000|2021-07-02 13:54:40|2072.32|2063.62|2072.39|2063.69|2072.39|2063.69|2071.66|2062.96|32
1625234090000|2021-07-02 13:54:50|2072.41|2063.71|2072.98|2064.28|2072.98|2064.28|2072.26|2063.56|26
1625234100000|2021-07-02 13:55:00|2073.01|2064.31|2072.55|2063.85|2073.03|2064.33|2072.42|2063.72|25
1625234110000|2021-07-02 13:55:10|2072.53|2063.83|2071.64|2062.94|2072.53|2063.83|2071.64|2062.94|14
1625234120000|2021-07-02 13:55:20|2071.54|2062.84|2071.74|2063.04|2072.2|2063.5|2071.54|2062.84|20
1625234130000|2021-07-02 13:55:30|2071.53|2062.83|2071.5|2062.8|2072.5|2063.8|2071.5|2062.8|23
1625234140000|2021-07-02 13:55:40|2071.63|2062.93|2071.38|2062.68|2071.96|2063.26|2071.38|2062.68|21
1625234150000|2021-07-02 13:55:50|2071.6|2062.9|2071.08|2062.38|2071.88|2063.18|2070.93|2062.23|31
1625234160000|2021-07-02 13:56:00|2071.02|2062.32|2073.27|2064.57|2073.38|2064.68|2070.85|2062.15|34
1625234170000|2021-07-02 13:56:10|2073.29|2064.59|2074.74|2066.04|2074.74|2066.04|2073.26|2064.56|27
1625234180000|2021-07-02 13:56:20|2074.75|2066.05|2075.2|2066.5|2075.71|2067.01|2074.75|2066.05|29
1625234190000|2021-07-02 13:56:30|2075.19|2066.49|2074.59|2065.89|2075.37|2066.67|2074.58|2065.88|27
1625234200000|2021-07-02 13:56:40|2074.48|2065.78|2074.06|2065.36|2074.56|2065.86|2073.91|2065.21|33
1625234210000|2021-07-02 13:56:50|2074.04|2065.34|2074.02|2065.32|2074.04|2065.34|2073.54|2064.84|20
1625234220000|2021-07-02 13:57:00|2074.01|2065.31|2074.25|2065.55|2074.32|2065.62|2074.01|2065.31|12
1625234230000|2021-07-02 13:57:10|2074.28|2065.58|2074.45|2065.75|2074.56|2065.86|2074.27|2065.57|15
1625234240000|2021-07-02 13:57:20|2074.44|2065.74|2074.59|2065.89|2074.67|2065.97|2074.32|2065.62|21
1625234250000|2021-07-02 13:57:30|2074.54|2065.84|2073.64|2064.94|2074.7|2066|2073.49|2064.79|28
1625234260000|2021-07-02 13:57:40|2073.83|2065.13|2073.92|2065.22|2073.97|2065.27|2073.62|2064.92|9
1625234270000|2021-07-02 13:57:50|2073.94|2065.24|2074.21|2065.51|2074.27|2065.57|2073.94|2065.24|15
1625234280000|2021-07-02 13:58:00|2074.27|2065.57|2075.97|2067.27|2075.97|2067.27|2074.2|2065.5|25
1625234290000|2021-07-02 13:58:10|2075.7|2067|2074.83|2066.13|2075.89|2067.19|2074.61|2065.91|24
1625234300000|2021-07-02 13:58:20|2074.32|2065.62|2073.74|2065.04|2074.32|2065.62|2073.68|2064.98|31
1625234310000|2021-07-02 13:58:30|2073.77|2065.07|2074.38|2065.68|2074.46|2065.76|2073.75|2065.05|27
1625234320000|2021-07-02 13:58:40|2074.33|2065.63|2074.67|2065.97|2074.67|2065.97|2074.01|2065.31|19
1625234330000|2021-07-02 13:58:50|2074.68|2065.98|2074.88|2066.18|2074.92|2066.22|2074.56|2065.86|18
1625234340000|2021-07-02 13:59:00|2074.76|2066.06|2074.7|2066|2074.85|2066.15|2074.57|2065.87|15
1625234350000|2021-07-02 13:59:10|2074.67|2065.97|2076.97|2068.27|2077.09|2068.39|2074.67|2065.97|26
1625234360000|2021-07-02 13:59:20|2077.01|2068.31|2076.73|2068.03|2077.06|2068.36|2076.41|2067.71|24
1625234370000|2021-07-02 13:59:30|2076.65|2067.95|2077.26|2068.56|2077.42|2068.72|2076.58|2067.88|15
1625234380000|2021-07-02 13:59:40|2077.37|2068.67|2077.28|2068.58|2077.66|2068.96|2076.84|2068.14|32
1625234390000|2021-07-02 13:59:50|2077.32|2068.62|2077.12|2068.42|2077.83|2069.13|2077.1|2068.4|25
1625234400000|2021-07-02 14:00:00|2077.14|2068.44|2077.83|2069.13|2078.29|2069.59|2077.13|2068.43|34
1625234410000|2021-07-02 14:00:10|2077.88|2069.18|2075.22|2066.52|2078.06|2069.36|2074.98|2066.28|39
1625234420000|2021-07-02 14:00:20|2075.27|2066.57|2075.58|2066.88|2075.92|2067.22|2074.92|2066.22|37
1625234430000|2021-07-02 14:00:30|2075.5|2066.8|2076.52|2067.82|2076.57|2067.87|2074.94|2066.24|30
1625234440000|2021-07-02 14:00:40|2076.51|2067.81|2075.65|2066.95|2076.51|2067.81|2075.22|2066.52|32
1625234450000|2021-07-02 14:00:50|2075.62|2066.92|2076.58|2067.88|2076.62|2067.92|2075.31|2066.61|32
1625234460000|2021-07-02 14:01:00|2076.61|2067.91|2076.45|2067.75|2076.61|2067.91|2076.34|2067.64|23
1625234470000|2021-07-02 14:01:10|2076.56|2067.86|2078.18|2069.48|2078.18|2069.48|2076.41|2067.71|28
1625234480000|2021-07-02 14:01:20|2078.19|2069.49|2078.86|2070.16|2078.94|2070.24|2078.08|2069.38|32
1625234490000|2021-07-02 14:01:30|2078.87|2070.17|2080.72|2072.02|2080.73|2072.03|2078.87|2070.17|24
1625234500000|2021-07-02 14:01:40|2080.63|2071.93|2080.19|2071.49|2081.08|2072.38|2080.12|2071.42|34
1625234510000|2021-07-02 14:01:50|2080.13|2071.43|2080.03|2071.33|2080.59|2071.89|2079.88|2071.18|34
1625234520000|2021-07-02 14:02:00|2080.13|2071.43|2079.75|2071.05|2080.18|2071.48|2079.61|2070.91|35
1625234530000|2021-07-02 14:02:10|2079.73|2071.03|2080.03|2071.33|2080.59|2071.89|2079.67|2070.97|34
1625234540000|2021-07-02 14:02:20|2080.02|2071.32|2079.59|2070.89|2080.02|2071.32|2079.57|2070.87|20
1625234550000|2021-07-02 14:02:30|2079.51|2070.81|2077.51|2068.81|2079.77|2071.07|2077.48|2068.78|32
1625234560000|2021-07-02 14:02:40|2077.52|2068.82|2076.34|2067.64|2077.52|2068.82|2076.28|2067.58|27
1625234570000|2021-07-02 14:02:50|2076.33|2067.63|2076.14|2067.44|2076.39|2067.69|2076.12|2067.42|22
1625234580000|2021-07-02 14:03:00|2076.15|2067.45|2078.93|2070.23|2079.76|2071.06|2076.14|2067.44|34
1625234590000|2021-07-02 14:03:10|2078.99|2070.29|2077.43|2068.73|2079.17|2070.47|2077.43|2068.73|37
1625234600000|2021-07-02 14:03:20|2077.57|2068.87|2077.01|2068.31|2077.57|2068.87|2075.82|2067.12|30
1625234610000|2021-07-02 14:03:30|2076.96|2068.26|2075.73|2067.03|2077.29|2068.59|2075.45|2066.75|28
1625234620000|2021-07-02 14:03:40|2075.66|2066.96|2074|2065.3|2075.87|2067.17|2074|2065.3|28
1625234630000|2021-07-02 14:03:50|2073.96|2065.26|2072.81|2064.11|2074.13|2065.43|2072.81|2064.11|27
1625234640000|2021-07-02 14:04:00|2072.83|2064.13|2073.05|2064.35|2073.55|2064.85|2072.78|2064.08|32
1625234650000|2021-07-02 14:04:10|2073|2064.3|2074.81|2066.11|2074.81|2066.11|2071.89|2063.19|37
1625234660000|2021-07-02 14:04:20|2074.74|2066.04|2075.21|2066.51|2075.67|2066.97|2074.74|2066.04|39
1625234670000|2021-07-02 14:04:30|2075.17|2066.47|2076.74|2068.04|2076.74|2068.04|2074.38|2065.68|39
1625234680000|2021-07-02 14:04:40|2076.78|2068.08|2076.91|2068.21|2078.92|2070.22|2076.49|2067.79|40
1625234690000|2021-07-02 14:04:50|2076.78|2068.08|2076.45|2067.75|2076.81|2068.11|2075.98|2067.28|34
1625234700000|2021-07-02 14:05:00|2076.2|2067.5|2077.14|2068.44|2077.42|2068.72|2076.18|2067.48|36
1625234710000|2021-07-02 14:05:10|2077.42|2068.72|2076.69|2067.99|2077.42|2068.72|2076.63|2067.93|26
1625234720000|2021-07-02 14:05:20|2076.67|2067.97|2074.96|2066.26|2076.86|2068.16|2074.84|2066.14|36
1625234730000|2021-07-02 14:05:30|2075.09|2066.39|2074.76|2066.06|2075.44|2066.74|2074.34|2065.64|32
1625234740000|2021-07-02 14:05:40|2074.71|2066.01|2074.44|2065.74|2075.08|2066.38|2073.95|2065.25|38
1625234750000|2021-07-02 14:05:50|2074.46|2065.76|2074.27|2065.57|2074.46|2065.76|2073.7|2065|27
1625234760000|2021-07-02 14:06:00|2074.29|2065.59|2074.3|2065.6|2074.51|2065.81|2074.08|2065.38|20
1625234770000|2021-07-02 14:06:10|2074.27|2065.57|2073.65|2064.95|2074.42|2065.72|2073.45|2064.75|30
1625234780000|2021-07-02 14:06:20|2073.7|2065|2073.76|2065.06|2073.87|2065.17|2073.5|2064.8|26
1625234790000|2021-07-02 14:06:30|2073.77|2065.07|2073.69|2064.99|2074.14|2065.44|2073.69|2064.99|22
1625234800000|2021-07-02 14:06:40|2073.56|2064.86|2073.55|2064.85|2073.84|2065.14|2073.45|2064.75|25
1625234810000|2021-07-02 14:06:50|2073.54|2064.84|2073.5|2064.8|2073.54|2064.84|2073.11|2064.41|16
1625234820000|2021-07-02 14:07:00|2073.51|2064.81|2073.48|2064.78|2073.51|2064.81|2073.31|2064.61|12
1625234830000|2021-07-02 14:07:10|2073.68|2064.98|2073.29|2064.59|2074.25|2065.55|2073.19|2064.49|26
1625234840000|2021-07-02 14:07:20|2073.35|2064.65|2073.41|2064.71|2073.41|2064.71|2072.84|2064.14|30
1625234850000|2021-07-02 14:07:30|2073.42|2064.72|2073.41|2064.71|2073.78|2065.08|2073.35|2064.65|33
1625234860000|2021-07-02 14:07:40|2073.48|2064.78|2073.64|2064.94|2073.71|2065.01|2073.31|2064.61|29
1625234870000|2021-07-02 14:07:50|2073.66|2064.96|2073.6|2064.9|2073.74|2065.04|2073|2064.3|25
1625234880000|2021-07-02 14:08:00|2073.46|2064.76|2073.48|2064.78|2073.55|2064.85|2073.16|2064.46|24
1625234890000|2021-07-02 14:08:10|2073.39|2064.69|2073.09|2064.39|2073.55|2064.85|2072.81|2064.11|20
1625234900000|2021-07-02 14:08:20|2073.25|2064.55|2072.63|2063.93|2073.28|2064.58|2072.15|2063.45|29
1625234910000|2021-07-02 14:08:30|2072.69|2063.99|2072.93|2064.23|2072.93|2064.23|2072.64|2063.94|16
1625234920000|2021-07-02 14:08:40|2072.47|2063.77|2072.85|2064.15|2073.13|2064.43|2072.47|2063.77|25
1625234930000|2021-07-02 14:08:50|2072.84|2064.14|2073.14|2064.44|2073.24|2064.54|2072.72|2064.02|31
1625234940000|2021-07-02 14:09:00|2073.12|2064.42|2072.25|2063.55|2073.16|2064.46|2072.22|2063.52|32
1625234950000|2021-07-02 14:09:10|2072.37|2063.67|2071.51|2062.81|2072.52|2063.82|2071.4|2062.7|30
1625234960000|2021-07-02 14:09:20|2071.38|2062.68|2072.16|2063.46|2072.36|2063.66|2071.29|2062.59|28
1625234970000|2021-07-02 14:09:30|2072.15|2063.45|2070.16|2061.46|2072.2|2063.5|2069.92|2061.22|25
1625234980000|2021-07-02 14:09:40|2070.24|2061.54|2070.09|2061.39|2070.24|2061.54|2069.86|2061.16|33
1625234990000|2021-07-02 14:09:50|2070.19|2061.49|2071.16|2062.46|2071.16|2062.46|2069.86|2061.16|33
1625235000000|2021-07-02 14:10:00|2071.25|2062.55|2070.68|2061.98|2071.75|2063.05|2070.68|2061.98|31
1625235010000|2021-07-02 14:10:10|2070.56|2061.86|2070.17|2061.47|2070.62|2061.92|2070.01|2061.31|32
1625235020000|2021-07-02 14:10:20|2070.21|2061.51|2070.25|2061.55|2070.75|2062.05|2070.14|2061.44|30
1625235030000|2021-07-02 14:10:30|2070.14|2061.44|2069.64|2060.94|2070.24|2061.54|2069.49|2060.79|31
1625235040000|2021-07-02 14:10:40|2069.68|2060.98|2069.88|2061.18|2070|2061.3|2069.65|2060.95|14
1625235050000|2021-07-02 14:10:50|2069.86|2061.16|2069.62|2060.92|2069.86|2061.16|2069.59|2060.89|22
1625235060000|2021-07-02 14:11:00|2069.6|2060.9|2070.48|2061.78|2070.48|2061.78|2069.58|2060.88|27
1625235070000|2021-07-02 14:11:10|2070.52|2061.82|2072.12|2063.42|2072.13|2063.43|2070.49|2061.79|34
1625235080000|2021-07-02 14:11:20|2072.13|2063.43|2071.6|2062.9|2072.14|2063.44|2071.36|2062.66|34
1625235090000|2021-07-02 14:11:30|2071.62|2062.92|2071.76|2063.06|2071.84|2063.14|2071.53|2062.83|13
1625235100000|2021-07-02 14:11:40|2071.81|2063.11|2070.5|2061.8|2071.81|2063.11|2070.48|2061.78|26
1625235110000|2021-07-02 14:11:50|2070.53|2061.83|2070.08|2061.38|2070.53|2061.83|2069.79|2061.09|28
1625235120000|2021-07-02 14:12:00|2070.07|2061.37|2070.24|2061.54|2070.24|2061.54|2070.07|2061.37|17
1625235130000|2021-07-02 14:12:10|2070.22|2061.52|2071.2|2062.5|2071.37|2062.67|2070.22|2061.52|31
1625235140000|2021-07-02 14:12:20|2071.27|2062.57|2070.86|2062.16|2071.28|2062.58|2070.73|2062.03|24
1625235150000|2021-07-02 14:12:30|2070.74|2062.04|2071.34|2062.64|2071.34|2062.64|2070.65|2061.95|16
1625235160000|2021-07-02 14:12:40|2071.3|2062.6|2071.24|2062.54|2071.49|2062.79|2071.13|2062.43|17
1625235170000|2021-07-02 14:12:50|2071.26|2062.56|2071.8|2063.1|2071.87|2063.17|2071.11|2062.41|16
1625235180000|2021-07-02 14:13:00|2071.81|2063.11|2071.82|2063.12|2071.82|2063.12|2071.5|2062.8|16
1625235190000|2021-07-02 14:13:10|2071.85|2063.15|2071.85|2063.15|2071.85|2063.15|2071.75|2063.05|14
1625235200000|2021-07-02 14:13:20|2071.87|2063.17|2071.75|2063.05|2071.9|2063.2|2071.73|2063.03|9
1625235210000|2021-07-02 14:13:30|2071.73|2063.03|2071.73|2063.03|2071.73|2063.03|2071.73|2063.03|1
1625235220000|2021-07-02 14:13:40|2071.69|2062.99|2071.07|2062.37|2071.69|2062.99|2070.85|2062.15|14
1625235230000|2021-07-02 14:13:50|2070.79|2062.09|2069.15|2060.45|2070.79|2062.09|2069.14|2060.44|26
1625235240000|2021-07-02 14:14:00|2069.17|2060.47|2069.62|2060.92|2069.7|2061|2069.06|2060.36|28
1625235250000|2021-07-02 14:14:10|2069.63|2060.93|2069.92|2061.22|2070.28|2061.58|2069.61|2060.91|34
1625235260000|2021-07-02 14:14:20|2069.93|2061.23|2070|2061.3|2070.15|2061.45|2069.73|2061.03|29
1625235270000|2021-07-02 14:14:30|2070.05|2061.35|2070.79|2062.09|2070.9|2062.2|2069.85|2061.15|27
1625235280000|2021-07-02 14:14:40|2070.72|2062.02|2070.82|2062.12|2070.82|2062.12|2070.22|2061.52|29
1625235290000|2021-07-02 14:14:50|2070.79|2062.09|2070.77|2062.07|2070.85|2062.15|2070.66|2061.96|12
1625235300000|2021-07-02 14:15:00|2070.84|2062.14|2072.1|2063.4|2072.18|2063.48|2070.81|2062.11|25
1625235310000|2021-07-02 14:15:10|2071.99|2063.29|2072.14|2063.44|2072.16|2063.46|2071.93|2063.23|9
1625235320000|2021-07-02 14:15:20|2072.27|2063.57|2071.18|2062.48|2072.35|2063.65|2071.18|2062.48|25
1625235330000|2021-07-02 14:15:30|2071.17|2062.47|2069.96|2061.26|2071.26|2062.56|2069.96|2061.26|26
1625235340000|2021-07-02 14:15:40|2069.93|2061.23|2068.19|2059.49|2069.93|2061.23|2068.19|2059.49|26
1625235350000|2021-07-02 14:15:50|2068.09|2059.39|2066.44|2057.74|2068.13|2059.43|2066.44|2057.74|37
1625235360000|2021-07-02 14:16:00|2066.22|2057.52|2065.38|2056.68|2066.28|2057.58|2065.29|2056.59|38
1625235370000|2021-07-02 14:16:10|2065.55|2056.85|2065.74|2057.04|2066.38|2057.68|2065.24|2056.54|29
1625235380000|2021-07-02 14:16:20|2065.81|2057.11|2066.94|2058.24|2066.98|2058.28|2065.81|2057.11|32
1625235390000|2021-07-02 14:16:30|2067.03|2058.33|2067.04|2058.34|2067.07|2058.37|2066.91|2058.21|24
1625235400000|2021-07-02 14:16:40|2067.02|2058.32|2066.91|2058.21|2067.09|2058.39|2066.45|2057.75|13
1625235410000|2021-07-02 14:16:50|2067.16|2058.46|2068.82|2060.12|2068.87|2060.17|2067.11|2058.41|37
1625235420000|2021-07-02 14:17:00|2068.29|2059.59|2065.78|2057.08|2068.48|2059.78|2065.78|2057.08|37
1625235430000|2021-07-02 14:17:10|2065.85|2057.15|2066.09|2057.39|2066.22|2057.52|2065.73|2057.03|24
1625235440000|2021-07-02 14:17:20|2066.16|2057.46|2065.09|2056.39|2066.42|2057.72|2065.01|2056.31|34
1625235450000|2021-07-02 14:17:30|2064.96|2056.26|2065.53|2056.83|2065.73|2057.03|2064.88|2056.18|28
1625235460000|2021-07-02 14:17:40|2065.51|2056.81|2065.26|2056.56|2065.87|2057.17|2065.26|2056.56|25
1625235470000|2021-07-02 14:17:50|2065.28|2056.58|2066.13|2057.43|2066.3|2057.6|2064.58|2055.88|36
1625235480000|2021-07-02 14:18:00|2066.14|2057.44|2067.09|2058.39|2067.2|2058.5|2066.04|2057.34|28
1625235490000|2021-07-02 14:18:10|2067.44|2058.74|2068.43|2059.73|2068.53|2059.83|2067.44|2058.74|39
1625235500000|2021-07-02 14:18:20|2068.41|2059.71|2069.05|2060.35|2069.29|2060.59|2068.41|2059.71|35
1625235510000|2021-07-02 14:18:30|2069.13|2060.43|2069.51|2060.81|2069.52|2060.82|2069|2060.3|32
1625235520000|2021-07-02 14:18:40|2069.41|2060.71|2067.71|2059.01|2069.41|2060.71|2067.71|2059.01|39
1625235530000|2021-07-02 14:18:50|2067.69|2058.99|2067.88|2059.18|2068.12|2059.42|2067.45|2058.75|31
1625235540000|2021-07-02 14:19:00|2067.93|2059.23|2069.9|2061.2|2069.98|2061.28|2067.76|2059.06|36
1625235550000|2021-07-02 14:19:10|2070.05|2061.35|2070.22|2061.52|2070.22|2061.52|2069.97|2061.27|18
1625235560000|2021-07-02 14:19:20|2070.13|2061.43|2068.85|2060.15|2070.13|2061.43|2068.5|2059.8|26
1625235570000|2021-07-02 14:19:30|2068.73|2060.03|2069.93|2061.23|2069.93|2061.23|2068.73|2060.03|28
1625235580000|2021-07-02 14:19:40|2069.94|2061.24|2069.79|2061.09|2069.94|2061.24|2069.62|2060.92|25
1625235590000|2021-07-02 14:19:50|2069.81|2061.11|2068.77|2060.07|2069.9|2061.2|2068.65|2059.95|23
1625235600000|2021-07-02 14:20:00|2068.96|2060.26|2070.28|2061.58|2070.28|2061.58|2068.88|2060.18|27
1625235610000|2021-07-02 14:20:10|2070.29|2061.59|2072.74|2064.04|2073.11|2064.41|2070.29|2061.59|30
1625235620000|2021-07-02 14:20:20|2073.13|2064.43|2073.39|2064.69|2074.1|2065.4|2073.13|2064.43|32
1625235630000|2021-07-02 14:20:30|2073.42|2064.72|2074.62|2065.92|2074.84|2066.14|2073.42|2064.72|25
1625235640000|2021-07-02 14:20:40|2074.63|2065.93|2073.68|2064.98|2074.67|2065.97|2073.68|2064.98|28
1625235650000|2021-07-02 14:20:50|2073.65|2064.95|2073.49|2064.79|2073.81|2065.11|2073.49|2064.79|27
1625235660000|2021-07-02 14:21:00|2073.57|2064.87|2074.04|2065.34|2074.04|2065.34|2073.42|2064.72|27
1625235670000|2021-07-02 14:21:10|2074.07|2065.37|2074.42|2065.72|2074.48|2065.78|2074.05|2065.35|18
1625235680000|2021-07-02 14:21:20|2074.38|2065.68|2075.03|2066.33|2075.11|2066.41|2074.35|2065.65|20
1625235690000|2021-07-02 14:21:30|2075.04|2066.34|2075.59|2066.89|2075.59|2066.89|2074.97|2066.27|20
1625235700000|2021-07-02 14:21:40|2075.6|2066.9|2074.96|2066.26|2075.61|2066.91|2074.6|2065.9|19
1625235710000|2021-07-02 14:21:50|2074.94|2066.24|2073.8|2065.1|2074.94|2066.24|2073.8|2065.1|27
1625235720000|2021-07-02 14:22:00|2073.79|2065.09|2075.41|2066.71|2075.41|2066.71|2073.79|2065.09|31
1625235730000|2021-07-02 14:22:10|2075.58|2066.88|2077.41|2068.71|2077.47|2068.77|2075.58|2066.88|28
1625235740000|2021-07-02 14:22:20|2077.72|2069.02|2077.49|2068.79|2078.23|2069.53|2077.42|2068.72|34
1625235750000|2021-07-02 14:22:30|2077.45|2068.75|2077.7|2069|2077.7|2069|2077.37|2068.67|33
1625235760000|2021-07-02 14:22:40|2077.72|2069.02|2079.08|2070.38|2079.1|2070.4|2077.61|2068.91|29
1625235770000|2021-07-02 14:22:50|2078.86|2070.16|2079.16|2070.46|2079.32|2070.62|2078.8|2070.1|30
1625235780000|2021-07-02 14:23:00|2079.12|2070.42|2080.2|2071.5|2080.2|2071.5|2079.12|2070.42|33
1625235790000|2021-07-02 14:23:10|2080.01|2071.31|2080.37|2071.67|2080.66|2071.96|2080.01|2071.31|21
1625235800000|2021-07-02 14:23:20|2080.38|2071.68|2082.01|2073.31|2082.01|2073.31|2080.38|2071.68|23
1625235810000|2021-07-02 14:23:30|2082.07|2073.37|2083.72|2075.02|2084.01|2075.31|2081.86|2073.16|30
1625235820000|2021-07-02 14:23:40|2083.79|2075.09|2082.84|2074.14|2084.39|2075.69|2082.76|2074.06|35
1625235830000|2021-07-02 14:23:50|2082.39|2073.69|2082.86|2074.16|2082.95|2074.25|2082.19|2073.49|30
1625235840000|2021-07-02 14:24:00|2082.89|2074.19|2083.56|2074.86|2083.71|2075.01|2082.73|2074.03|31
1625235850000|2021-07-02 14:24:10|2083.53|2074.83|2083.19|2074.49|2083.95|2075.25|2083.13|2074.43|34
1625235860000|2021-07-02 14:24:20|2083.2|2074.5|2082.76|2074.06|2083.63|2074.93|2082.66|2073.96|37
1625235870000|2021-07-02 14:24:30|2082.72|2074.02|2081.74|2073.04|2082.74|2074.04|2081.64|2072.94|28
1625235880000|2021-07-02 14:24:40|2081.9|2073.2|2082.4|2073.7|2083.13|2074.43|2081.78|2073.08|31
1625235890000|2021-07-02 14:24:50|2082.35|2073.65|2082.51|2073.81|2082.55|2073.85|2082.25|2073.55|19
1625235900000|2021-07-02 14:25:00|2082.41|2073.71|2081.65|2072.95|2082.47|2073.77|2081.65|2072.95|13
1625235910000|2021-07-02 14:25:10|2081.19|2072.49|2080.67|2071.97|2082.44|2073.74|2080.37|2071.67|32
1625235920000|2021-07-02 14:25:20|2080.49|2071.79|2080.28|2071.58|2080.56|2071.86|2080.23|2071.53|23
1625235930000|2021-07-02 14:25:30|2080.27|2071.57|2080.92|2072.22|2080.92|2072.22|2080.21|2071.51|14
1625235940000|2021-07-02 14:25:40|2080.91|2072.21|2080.09|2071.39|2081.06|2072.36|2080.02|2071.32|28
1625235950000|2021-07-02 14:25:50|2080.17|2071.47|2080.29|2071.59|2080.29|2071.59|2079.47|2070.77|33
1625235960000|2021-07-02 14:26:00|2080.25|2071.55|2079.98|2071.28|2080.26|2071.56|2079.69|2070.99|27
1625235970000|2021-07-02 14:26:10|2079.97|2071.27|2078.92|2070.22|2079.97|2071.27|2078.88|2070.18|35
1625235980000|2021-07-02 14:26:20|2078.88|2070.18|2080.66|2071.96|2080.78|2072.08|2078.88|2070.18|33
1625235990000|2021-07-02 14:26:30|2080.7|2072|2081.35|2072.65|2081.35|2072.65|2080.45|2071.75|16
1625236000000|2021-07-02 14:26:40|2081.36|2072.66|2081.2|2072.5|2081.43|2072.73|2081.17|2072.47|22
1625236010000|2021-07-02 14:26:50|2081.14|2072.44|2081.07|2072.37|2081.24|2072.54|2081.07|2072.37|15
1625236020000|2021-07-02 14:27:00|2081.08|2072.38|2082.03|2073.33|2082.08|2073.38|2081.08|2072.38|15
1625236030000|2021-07-02 14:27:10|2082.36|2073.66|2082.97|2074.27|2083.6|2074.9|2082.36|2073.66|32
1625236040000|2021-07-02 14:27:20|2083.39|2074.69|2089.93|2081.23|2090.87|2082.17|2083.25|2074.55|37
1625236050000|2021-07-02 14:27:30|2090|2081.3|2093.9|2085.2|2094.33|2085.63|2089.58|2080.88|39
1625236060000|2021-07-02 14:27:40|2094.08|2085.38|2094.22|2085.52|2094.89|2086.19|2093.68|2084.98|36
1625236070000|2021-07-02 14:27:50|2094.25|2085.55|2095.53|2086.83|2095.78|2087.08|2094.1|2085.4|36
1625236080000|2021-07-02 14:28:00|2095.6|2086.9|2098.62|2089.92|2099.36|2090.66|2095.57|2086.87|34
1625236090000|2021-07-02 14:28:10|2098.75|2090.05|2099.16|2090.46|2099.89|2091.19|2098.55|2089.85|36
1625236100000|2021-07-02 14:28:20|2099.25|2090.55|2096.34|2087.64|2099.35|2090.65|2096.13|2087.43|27
1625236110000|2021-07-02 14:28:30|2096.48|2087.78|2096.06|2087.36|2096.6|2087.9|2095.68|2086.98|23
1625236120000|2021-07-02 14:28:40|2096.01|2087.31|2095.76|2087.06|2096.28|2087.58|2095.76|2087.06|33
1625236130000|2021-07-02 14:28:50|2095.79|2087.09|2095.83|2087.13|2095.95|2087.25|2095.09|2086.39|30
1625236140000|2021-07-02 14:29:00|2095.77|2087.07|2095.63|2086.93|2095.78|2087.08|2095.54|2086.84|26
1625236150000|2021-07-02 14:29:10|2095.61|2086.91|2095.72|2087.02|2096.43|2087.73|2095.4|2086.7|29
1625236160000|2021-07-02 14:29:20|2095.69|2086.99|2096.2|2087.5|2096.3|2087.6|2095.49|2086.79|35
1625236170000|2021-07-02 14:29:30|2096.16|2087.46|2097.05|2088.35|2097.22|2088.52|2096.16|2087.46|21
1625236180000|2021-07-02 14:29:40|2096.79|2088.09|2097.25|2088.55|2097.43|2088.73|2096.49|2087.79|29
1625236190000|2021-07-02 14:29:50|2097.37|2088.67|2097.72|2089.02|2097.8|2089.1|2097.37|2088.67|27
1625236200000|2021-07-02 14:30:00|2097.7|2089|2100.26|2091.56|2100.44|2091.74|2097.7|2089|32
1625236210000|2021-07-02 14:30:10|2100.19|2091.49|2101.85|2093.15|2101.85|2093.15|2099.69|2090.99|29
1625236220000|2021-07-02 14:30:20|2100.85|2092.15|2108.93|2100.23|2109.36|2100.66|2100.19|2091.49|39
1625236230000|2021-07-02 14:30:30|2107.83|2099.13|2111.71|2103.01|2112.21|2103.51|2100.19|2091.49|33
1625236240000|2021-07-02 14:30:40|2111.57|2102.87|2108.85|2100.15|2111.58|2102.88|2108.28|2099.58|34
1625236250000|2021-07-02 14:30:50|2108.92|2100.22|2113.36|2104.66|2113.36|2104.66|2107.9|2099.2|38
1625236260000|2021-07-02 14:31:00|2113.31|2104.61|2112.18|2103.48|2113.31|2104.61|2111.79|2103.09|31
1625236270000|2021-07-02 14:31:10|2112.22|2103.52|2119.48|2110.78|2119.48|2110.78|2112.21|2103.51|39
1625236280000|2021-07-02 14:31:20|2119.93|2111.23|2119.26|2110.56|2123.32|2114.62|2118.73|2110.03|40
1625236290000|2021-07-02 14:31:30|2119.23|2110.53|2119.16|2110.46|2121.24|2112.54|2118.9|2110.2|40
1625236300000|2021-07-02 14:31:40|2119.64|2110.94|2118.89|2110.19|2121.12|2112.42|2118.89|2110.19|37
1625236310000|2021-07-02 14:31:50|2118.39|2109.69|2119.55|2110.85|2119.55|2110.85|2117.43|2108.73|34
1625236320000|2021-07-02 14:32:00|2119.42|2110.72|2116.34|2107.64|2119.6|2110.9|2115.35|2106.65|39
1625236330000|2021-07-02 14:32:10|2116.09|2107.39|2115.23|2106.53|2116.68|2107.98|2115.15|2106.45|35
1625236340000|2021-07-02 14:32:20|2115.35|2106.65|2118.85|2110.15|2118.87|2110.17|2115.35|2106.65|30
1625236350000|2021-07-02 14:32:30|2119.15|2110.45|2117.22|2108.52|2119.2|2110.5|2117.22|2108.52|40
1625236360000|2021-07-02 14:32:40|2117.11|2108.41|2115.74|2107.04|2117.11|2108.41|2115.74|2107.04|31
1625236370000|2021-07-02 14:32:50|2115.78|2107.08|2115.67|2106.97|2116.36|2107.66|2115.32|2106.62|33
1625236380000|2021-07-02 14:33:00|2115.62|2106.92|2115.69|2106.99|2115.69|2106.99|2115.4|2106.7|25
1625236390000|2021-07-02 14:33:10|2115.66|2106.96|2117.4|2108.7|2118.04|2109.34|2115.66|2106.96|35
1625236400000|2021-07-02 14:33:20|2116.98|2108.28|2116.74|2108.04|2117.35|2108.65|2116.11|2107.41|38
1625236410000|2021-07-02 14:33:30|2116.63|2107.93|2116.69|2107.99|2116.76|2108.06|2116.34|2107.64|30
1625236420000|2021-07-02 14:33:40|2116.71|2108.01|2116.82|2108.12|2116.95|2108.25|2116.59|2107.89|28
1625236430000|2021-07-02 14:33:50|2116.8|2108.1|2116.53|2107.83|2117.06|2108.36|2116.18|2107.48|31
1625236440000|2021-07-02 14:34:00|2116.76|2108.06|2116.25|2107.55|2116.76|2108.06|2116.11|2107.41|17
1625236450000|2021-07-02 14:34:10|2116.43|2107.73|2115.07|2106.37|2116.43|2107.73|2115.07|2106.37|27
1625236460000|2021-07-02 14:34:20|2115.09|2106.39|2116.44|2107.74|2117.41|2108.71|2115.09|2106.39|32
1625236470000|2021-07-02 14:34:30|2116.32|2107.62|2115.85|2107.15|2116.39|2107.69|2115.64|2106.94|35
1625236480000|2021-07-02 14:34:40|2115.7|2107|2114.85|2106.15|2115.7|2107|2114.49|2105.79|26
1625236490000|2021-07-02 14:34:50|2114.84|2106.14|2113.96|2105.26|2114.89|2106.19|2113.96|2105.26|17
1625236500000|2021-07-02 14:35:00|2113.54|2104.84|2116.13|2107.43|2116.23|2107.53|2113.52|2104.82|35
1625236510000|2021-07-02 14:35:10|2116.1|2107.4|2116|2107.3|2116.2|2107.5|2115.93|2107.23|31
1625236520000|2021-07-02 14:35:20|2115.96|2107.26|2115.27|2106.57|2115.96|2107.26|2114.95|2106.25|39
1625236530000|2021-07-02 14:35:30|2115.05|2106.35|2114.04|2105.34|2115.05|2106.35|2114.01|2105.31|33
1625236540000|2021-07-02 14:35:40|2114.03|2105.33|2113.42|2104.72|2114.03|2105.33|2113.25|2104.55|36
1625236550000|2021-07-02 14:35:50|2113.25|2104.55|2112.04|2103.34|2113.25|2104.55|2111.7|2103|32
1625236560000|2021-07-02 14:36:00|2111.59|2102.89|2111.2|2102.5|2111.59|2102.89|2110.45|2101.75|37
1625236570000|2021-07-02 14:36:10|2111.29|2102.59|2114.4|2105.7|2114.41|2105.71|2111.26|2102.56|38
1625236580000|2021-07-02 14:36:20|2114.38|2105.68|2114.01|2105.31|2114.43|2105.73|2113.94|2105.24|29
1625236590000|2021-07-02 14:36:30|2114.06|2105.36|2113.04|2104.34|2114.06|2105.36|2112.98|2104.28|17
1625236600000|2021-07-02 14:36:40|2113.01|2104.31|2113.25|2104.55|2113.28|2104.58|2113.01|2104.31|23
1625236610000|2021-07-02 14:36:50|2113.08|2104.38|2112.48|2103.78|2113.3|2104.6|2112.47|2103.77|30
1625236620000|2021-07-02 14:37:00|2112.62|2103.92|2113.73|2105.03|2114.02|2105.32|2112.51|2103.81|30
1625236630000|2021-07-02 14:37:10|2113.7|2105|2113.74|2105.04|2113.93|2105.23|2113.05|2104.35|30
1625236640000|2021-07-02 14:37:20|2113.86|2105.16|2114.31|2105.61|2114.38|2105.68|2113.72|2105.02|19
1625236650000|2021-07-02 14:37:30|2114.22|2105.52|2114.22|2105.52|2114.55|2105.85|2114.12|2105.42|24
1625236660000|2021-07-02 14:37:40|2114.28|2105.58|2113.97|2105.27|2114.28|2105.58|2113.84|2105.14|21
1625236670000|2021-07-02 14:37:50|2114.01|2105.31|2114.35|2105.65|2114.36|2105.66|2114.01|2105.31|19
1625236680000|2021-07-02 14:38:00|2114.38|2105.68|2115.15|2106.45|2115.52|2106.82|2114.38|2105.68|24
1625236690000|2021-07-02 14:38:10|2115.11|2106.41|2116|2107.3|2116.01|2107.31|2115.11|2106.41|19
1625236700000|2021-07-02 14:38:20|2116.05|2107.35|2117.07|2108.37|2117.07|2108.37|2116.05|2107.35|33
1625236710000|2021-07-02 14:38:30|2117.11|2108.41|2116.45|2107.75|2117.11|2108.41|2115.97|2107.27|33
1625236720000|2021-07-02 14:38:40|2115.97|2107.27|2115.51|2106.81|2116.54|2107.84|2115.08|2106.38|32
1625236730000|2021-07-02 14:38:50|2115.17|2106.47|2113|2104.3|2115.25|2106.55|2112.9|2104.2|35
1625236740000|2021-07-02 14:39:00|2113.09|2104.39|2113.68|2104.98|2113.69|2104.99|2112.94|2104.24|31
1625236750000|2021-07-02 14:39:10|2113.7|2105|2114.8|2106.1|2115.15|2106.45|2113.7|2105|34
1625236760000|2021-07-02 14:39:20|2114.76|2106.06|2113.89|2105.19|2114.85|2106.15|2113.69|2104.99|31
1625236770000|2021-07-02 14:39:30|2113.93|2105.23|2113.41|2104.71|2113.95|2105.25|2113.18|2104.48|28
1625236780000|2021-07-02 14:39:40|2113.35|2104.65|2113.2|2104.5|2113.58|2104.88|2113.12|2104.42|37
1625236790000|2021-07-02 14:39:50|2113.04|2104.34|2113.22|2104.52|2113.22|2104.52|2112.84|2104.14|19
1625236800000|2021-07-02 14:40:00|2113.18|2104.48|2113.29|2104.59|2113.37|2104.67|2113.11|2104.41|18
1625236810000|2021-07-02 14:40:10|2113.3|2104.6|2113.43|2104.73|2113.52|2104.82|2113.19|2104.49|15
1625236820000|2021-07-02 14:40:20|2113.37|2104.67|2114.29|2105.59|2114.46|2105.76|2113.37|2104.67|25
1625236830000|2021-07-02 14:40:30|2114.33|2105.63|2114.01|2105.31|2114.44|2105.74|2113.81|2105.11|20
1625236840000|2021-07-02 14:40:40|2114.31|2105.61|2115.52|2106.82|2115.52|2106.82|2113.96|2105.26|31
1625236850000|2021-07-02 14:40:50|2115.59|2106.89|2115.89|2107.19|2116.62|2107.92|2115.59|2106.89|35
1625236860000|2021-07-02 14:41:00|2115.48|2106.78|2115.4|2106.7|2116.18|2107.48|2115|2106.3|35
1625236870000|2021-07-02 14:41:10|2115.27|2106.57|2114.77|2106.07|2115.38|2106.68|2114.65|2105.95|36
1625236880000|2021-07-02 14:41:20|2114.7|2106|2113.77|2105.07|2114.7|2106|2113.76|2105.06|14
1625236890000|2021-07-02 14:41:30|2113.5|2104.8|2113.66|2104.96|2114.21|2105.51|2113.4|2104.7|32
1625236900000|2021-07-02 14:41:40|2113.87|2105.17|2113.59|2104.89|2113.93|2105.23|2113.23|2104.53|23
1625236910000|2021-07-02 14:41:50|2113.64|2104.94|2114.88|2106.18|2114.9|2106.2|2113.18|2104.48|33
1625236920000|2021-07-02 14:42:00|2114.79|2106.09|2113.55|2104.85|2114.88|2106.18|2113.45|2104.75|39
1625236930000|2021-07-02 14:42:10|2113.5|2104.8|2114.31|2105.61|2114.31|2105.61|2113.35|2104.65|32
1625236940000|2021-07-02 14:42:20|2114.32|2105.62|2114.73|2106.03|2114.81|2106.11|2114.32|2105.62|27
1625236950000|2021-07-02 14:42:30|2114.68|2105.98|2115.8|2107.1|2116.64|2107.94|2114.64|2105.94|32
1625236960000|2021-07-02 14:42:40|2115.79|2107.09|2115.15|2106.45|2115.96|2107.26|2115.1|2106.4|27
1625236970000|2021-07-02 14:42:50|2115.05|2106.35|2114|2105.3|2115.44|2106.74|2113.79|2105.09|38
1625236980000|2021-07-02 14:43:00|2113.95|2105.25|2114.11|2105.41|2114.41|2105.71|2113.82|2105.12|26
1625236990000|2021-07-02 14:43:10|2114.09|2105.39|2113.59|2104.89|2114.09|2105.39|2113.57|2104.87|15
1625237000000|2021-07-02 14:43:20|2113.56|2104.86|2113.67|2104.97|2113.9|2105.2|2113.41|2104.71|21
1625237010000|2021-07-02 14:43:30|2113.7|2105|2112.59|2103.89|2113.7|2105|2112.56|2103.86|34
1625237020000|2021-07-02 14:43:40|2112.47|2103.77|2112.4|2103.7|2112.69|2103.99|2112.33|2103.63|30
1625237030000|2021-07-02 14:43:50|2112.3|2103.6|2112|2103.3|2112.77|2104.07|2112|2103.3|40
1625237040000|2021-07-02 14:44:00|2111.83|2103.13|2112.4|2103.7|2112.4|2103.7|2111.44|2102.74|32
1625237050000|2021-07-02 14:44:10|2112.29|2103.59|2112.74|2104.04|2112.86|2104.16|2112.2|2103.5|30
1625237060000|2021-07-02 14:44:20|2112.72|2104.02|2112.45|2103.75|2113.07|2104.37|2111.5|2102.8|37
1625237070000|2021-07-02 14:44:30|2112.43|2103.73|2111.68|2102.98|2112.43|2103.73|2111.58|2102.88|29
1625237080000|2021-07-02 14:44:40|2111.64|2102.94|2111.57|2102.87|2111.65|2102.95|2111.41|2102.71|39
1625237090000|2021-07-02 14:44:50|2111.5|2102.8|2113.2|2104.5|2113.2|2104.5|2111.48|2102.78|36
1625237100000|2021-07-02 14:45:00|2113.3|2104.6|2113.18|2104.48|2113.39|2104.69|2112.9|2104.2|36
1625237110000|2021-07-02 14:45:10|2112.87|2104.17|2109.63|2100.93|2112.87|2104.17|2109.63|2100.93|37
1625237120000|2021-07-02 14:45:20|2109.67|2100.97|2108.63|2099.93|2109.71|2101.01|2108.63|2099.93|31
1625237130000|2021-07-02 14:45:30|2108.61|2099.91|2108.47|2099.77|2108.65|2099.95|2108.45|2099.75|25
1625237140000|2021-07-02 14:45:40|2108.46|2099.76|2108.53|2099.83|2108.66|2099.96|2108.19|2099.49|26
1625237150000|2021-07-02 14:45:50|2108.55|2099.85|2107.99|2099.29|2109.96|2101.26|2107.99|2099.29|39
1625237160000|2021-07-02 14:46:00|2108.05|2099.35|2106.6|2097.9|2108.1|2099.4|2106.6|2097.9|31
1625237170000|2021-07-02 14:46:10|2106.58|2097.88|2106.03|2097.33|2106.65|2097.95|2105.9|2097.2|30
1625237180000|2021-07-02 14:46:20|2106.12|2097.42|2104.12|2095.42|2106.12|2097.42|2104.12|2095.42|33
1625237190000|2021-07-02 14:46:30|2104.13|2095.43|2104.72|2096.02|2105.5|2096.8|2103.24|2094.54|29
1625237200000|2021-07-02 14:46:40|2104.94|2096.24|2104.98|2096.28|2106|2097.3|2104.84|2096.14|28
1625237210000|2021-07-02 14:46:50|2105.2|2096.5|2104.46|2095.76|2105.9|2097.2|2104.46|2095.76|29
1625237220000|2021-07-02 14:47:00|2104.51|2095.81|2104.85|2096.15|2104.93|2096.23|2103.61|2094.91|30
1625237230000|2021-07-02 14:47:10|2104.9|2096.2|2103.78|2095.08|2105.21|2096.51|2103.78|2095.08|37
1625237240000|2021-07-02 14:47:20|2103.7|2095|2103.58|2094.88|2103.95|2095.25|2103.04|2094.34|30
1625237250000|2021-07-02 14:47:30|2103.48|2094.78|2103.74|2095.04|2103.77|2095.07|2103.43|2094.73|32
1625237260000|2021-07-02 14:47:40|2104.04|2095.34|2104.9|2096.2|2105|2096.3|2103.6|2094.9|36
1625237270000|2021-07-02 14:47:50|2104.92|2096.22|2105.63|2096.93|2106.21|2097.51|2104.75|2096.05|35
1625237280000|2021-07-02 14:48:00|2105.75|2097.05|2105.57|2096.87|2105.85|2097.15|2105.52|2096.82|33
1625237290000|2021-07-02 14:48:10|2105.71|2097.01|2106.24|2097.54|2106.42|2097.72|2105.7|2097|29
1625237300000|2021-07-02 14:48:20|2106.22|2097.52|2107.07|2098.37|2107.07|2098.37|2106.03|2097.33|27
1625237310000|2021-07-02 14:48:30|2107.23|2098.53|2108.21|2099.51|2108.33|2099.63|2107.23|2098.53|37
1625237320000|2021-07-02 14:48:40|2108.19|2099.49|2109.21|2100.51|2109.28|2100.58|2108.16|2099.46|25
1625237330000|2021-07-02 14:48:50|2109.18|2100.48|2108.96|2100.26|2109.18|2100.48|2108.05|2099.35|26
1625237340000|2021-07-02 14:49:00|2108.94|2100.24|2109.17|2100.47|2109.17|2100.47|2108.84|2100.14|20
1625237350000|2021-07-02 14:49:10|2109.14|2100.44|2110.61|2101.91|2110.61|2101.91|2108.95|2100.25|23
1625237360000|2021-07-02 14:49:20|2110.56|2101.86|2111.4|2102.7|2111.4|2102.7|2110.4|2101.7|26
1625237370000|2021-07-02 14:49:30|2111.32|2102.62|2112.58|2103.88|2112.58|2103.88|2111.02|2102.32|20
1625237380000|2021-07-02 14:49:40|2112.59|2103.89|2111.32|2102.62|2112.84|2104.14|2111.24|2102.54|39
1625237390000|2021-07-02 14:49:50|2111.33|2102.63|2108.8|2100.1|2111.61|2102.91|2108.53|2099.83|37
1625237400000|2021-07-02 14:50:00|2108.48|2099.78|2110.87|2102.17|2110.9|2102.2|2108.39|2099.69|36
1625237410000|2021-07-02 14:50:10|2110.81|2102.11|2109.13|2100.43|2110.81|2102.11|2108.82|2100.12|34
1625237420000|2021-07-02 14:50:20|2109.22|2100.52|2109.45|2100.75|2109.45|2100.75|2108.35|2099.65|36
1625237430000|2021-07-02 14:50:30|2108.93|2100.23|2109.83|2101.13|2110.08|2101.38|2108.87|2100.17|29
1625237440000|2021-07-02 14:50:40|2109.68|2100.98|2109.68|2100.98|2109.76|2101.06|2108.6|2099.9|33
1625237450000|2021-07-02 14:50:50|2109.71|2101.01|2108.88|2100.18|2109.76|2101.06|2108.79|2100.09|30
1625237460000|2021-07-02 14:51:00|2108.85|2100.15|2110.89|2102.19|2110.91|2102.21|2108.77|2100.07|34
1625237470000|2021-07-02 14:51:10|2110.82|2102.12|2110.29|2101.59|2111.07|2102.37|2110.28|2101.58|25
1625237480000|2021-07-02 14:51:20|2110.43|2101.73|2111.1|2102.4|2111.11|2102.41|2110.43|2101.73|30
1625237490000|2021-07-02 14:51:30|2110.96|2102.26|2109.29|2100.59|2111|2102.3|2109.27|2100.57|35
1625237500000|2021-07-02 14:51:40|2109.44|2100.74|2108.78|2100.08|2109.44|2100.74|2108.68|2099.98|26
1625237510000|2021-07-02 14:51:50|2108.83|2100.13|2109.08|2100.38|2109.52|2100.82|2108.71|2100.01|29
1625237520000|2021-07-02 14:52:00|2109.22|2100.52|2109.63|2100.93|2109.63|2100.93|2108.95|2100.25|26
1625237530000|2021-07-02 14:52:10|2109.53|2100.83|2109.15|2100.45|2109.58|2100.88|2109.15|2100.45|23
1625237540000|2021-07-02 14:52:20|2109.4|2100.7|2110.03|2101.33|2110.33|2101.63|2109.15|2100.45|26
1625237550000|2021-07-02 14:52:30|2110.01|2101.31|2110.52|2101.82|2110.65|2101.95|2109.93|2101.23|29
1625237560000|2021-07-02 14:52:40|2110.42|2101.72|2108.69|2099.99|2110.42|2101.72|2108.69|2099.99|32
1625237570000|2021-07-02 14:52:50|2108.74|2100.04|2109.03|2100.33|2109.32|2100.62|2108.59|2099.89|35
1625237580000|2021-07-02 14:53:00|2109.06|2100.36|2109.04|2100.34|2109.06|2100.36|2108.33|2099.63|28
1625237590000|2021-07-02 14:53:10|2108.99|2100.29|2109.54|2100.84|2109.99|2101.29|2108.99|2100.29|30
1625237600000|2021-07-02 14:53:20|2109.53|2100.83|2109.02|2100.32|2109.54|2100.84|2109|2100.3|25
1625237610000|2021-07-02 14:53:30|2109|2100.3|2109.14|2100.44|2109.25|2100.55|2108.9|2100.2|19
1625237620000|2021-07-02 14:53:40|2109.09|2100.39|2108.75|2100.05|2109.15|2100.45|2108.63|2099.93|18
1625237630000|2021-07-02 14:53:50|2108.73|2100.03|2111.06|2102.36|2111.06|2102.36|2108.73|2100.03|14
1625237640000|2021-07-02 14:54:00|2110.96|2102.26|2108.09|2099.39|2111.02|2102.32|2107.93|2099.23|35
1625237650000|2021-07-02 14:54:10|2108.11|2099.41|2109.5|2100.8|2109.65|2100.95|2107.71|2099.01|30
1625237660000|2021-07-02 14:54:20|2109.1|2100.4|2107.99|2099.29|2109.24|2100.54|2107.67|2098.97|29
1625237670000|2021-07-02 14:54:30|2108|2099.3|2108.28|2099.58|2108.75|2100.05|2107.67|2098.97|29
1625237680000|2021-07-02 14:54:40|2108.27|2099.57|2107.88|2099.18|2108.37|2099.67|2107.87|2099.17|27
1625237690000|2021-07-02 14:54:50|2107.85|2099.15|2107.82|2099.12|2107.89|2099.19|2107.56|2098.86|23
1625237700000|2021-07-02 14:55:00|2107.7|2099|2106.72|2098.02|2107.74|2099.04|2106.67|2097.97|28
1625237710000|2021-07-02 14:55:10|2106.69|2097.99|2108.72|2100.02|2108.79|2100.09|2106.69|2097.99|38
1625237720000|2021-07-02 14:55:20|2108.73|2100.03|2108.55|2099.85|2108.77|2100.07|2108.5|2099.8|31
1625237730000|2021-07-02 14:55:30|2108.53|2099.83|2108.34|2099.64|2108.68|2099.98|2108.33|2099.63|29
1625237740000|2021-07-02 14:55:40|2108.31|2099.61|2111|2102.3|2111.01|2102.31|2108.13|2099.43|35
1625237750000|2021-07-02 14:55:50|2110.95|2102.25|2110.99|2102.29|2111.04|2102.34|2110.73|2102.03|27
1625237760000|2021-07-02 14:56:00|2110.97|2102.27|2111.96|2103.26|2111.96|2103.26|2110.44|2101.74|32
1625237770000|2021-07-02 14:56:10|2111.95|2103.25|2112.26|2103.56|2112.38|2103.68|2111.73|2103.03|37
1625237780000|2021-07-02 14:56:20|2112.24|2103.54|2112.07|2103.37|2112.28|2103.58|2111.94|2103.24|32
1625237790000|2021-07-02 14:56:30|2112.09|2103.39|2112.85|2104.15|2112.85|2104.15|2112.09|2103.39|30
1625237800000|2021-07-02 14:56:40|2112.88|2104.18|2111.01|2102.31|2112.93|2104.23|2110.86|2102.16|40
1625237810000|2021-07-02 14:56:50|2110.98|2102.28|2110.34|2101.64|2110.98|2102.28|2109.7|2101|33
1625237820000|2021-07-02 14:57:00|2110.2|2101.5|2111.27|2102.57|2111.53|2102.83|2110.2|2101.5|35
1625237830000|2021-07-02 14:57:10|2111.29|2102.59|2110.72|2102.02|2111.29|2102.59|2110.57|2101.87|34
1625237840000|2021-07-02 14:57:20|2110.68|2101.98|2111.35|2102.65|2111.41|2102.71|2110.68|2101.98|33
1625237850000|2021-07-02 14:57:30|2111.33|2102.63|2110.85|2102.15|2111.34|2102.64|2110.83|2102.13|24
1625237860000|2021-07-02 14:57:40|2110.84|2102.14|2112.2|2103.5|2112.25|2103.55|2110.68|2101.98|31
1625237870000|2021-07-02 14:57:50|2112.18|2103.48|2111.71|2103.01|2112.54|2103.84|2111.71|2103.01|23
1625237880000|2021-07-02 14:58:00|2111.67|2102.97|2112.19|2103.49|2112.28|2103.58|2111.67|2102.97|29
1625237890000|2021-07-02 14:58:10|2112.18|2103.48|2111.56|2102.86|2112.29|2103.59|2111.41|2102.71|28
1625237900000|2021-07-02 14:58:20|2111.64|2102.94|2112.25|2103.55|2112.37|2103.67|2111.49|2102.79|34
1625237910000|2021-07-02 14:58:30|2111.92|2103.22|2112.51|2103.81|2112.51|2103.81|2111.5|2102.8|31
1625237920000|2021-07-02 14:58:40|2112.49|2103.79|2112.47|2103.77|2112.55|2103.85|2112.19|2103.49|26
1625237930000|2021-07-02 14:58:50|2112.49|2103.79|2112.2|2103.5|2112.49|2103.79|2111.78|2103.08|19
1625237940000|2021-07-02 14:59:00|2112.23|2103.53|2112.65|2103.95|2112.79|2104.09|2112.23|2103.53|21
1625237950000|2021-07-02 14:59:10|2112.61|2103.91|2112.36|2103.66|2112.72|2104.02|2112.01|2103.31|26
1625237960000|2021-07-02 14:59:20|2112.6|2103.9|2112.09|2103.39|2112.6|2103.9|2111.96|2103.26|30
1625237970000|2021-07-02 14:59:30|2111.98|2103.28|2112|2103.3|2112.09|2103.39|2111.93|2103.23|14
1625237980000|2021-07-02 14:59:40|2112.01|2103.31|2117.25|2108.55|2117.25|2108.55|2112.01|2103.31|33
1625237990000|2021-07-02 14:59:50|2117.34|2108.64|2120.25|2111.55|2120.46|2111.76|2116.47|2107.77|38
1625238000000|2021-07-02 15:00:00|2120.56|2111.86|2123.74|2115.04|2123.74|2115.04|2120.56|2111.86|36
1625238010000|2021-07-02 15:00:10|2123.75|2115.05|2128|2119.3|2128.26|2119.56|2123.55|2114.85|36
1625238020000|2021-07-02 15:00:20|2128.08|2119.38|2132.01|2123.31|2133.06|2124.36|2128.08|2119.38|37
1625238030000|2021-07-02 15:00:30|2131.85|2123.15|2129.8|2121.1|2131.95|2123.25|2129.54|2120.84|37
1625238040000|2021-07-02 15:00:40|2129.91|2121.21|2130.32|2121.62|2130.47|2121.77|2129.44|2120.74|37
1625238050000|2021-07-02 15:00:50|2130.4|2121.7|2128.91|2120.21|2130.4|2121.7|2128.91|2120.21|32
1625238060000|2021-07-02 15:01:00|2128.9|2120.2|2127.41|2118.71|2129.38|2120.68|2127.38|2118.68|35
1625238070000|2021-07-02 15:01:10|2127.38|2118.68|2127.81|2119.11|2127.82|2119.12|2126.47|2117.77|32
1625238080000|2021-07-02 15:01:20|2128.41|2119.71|2125.89|2117.19|2129.95|2121.25|2125.85|2117.15|39
1625238090000|2021-07-02 15:01:30|2125.69|2116.99|2125.8|2117.1|2126.32|2117.62|2125.69|2116.99|33
1625238100000|2021-07-02 15:01:40|2125.76|2117.06|2126|2117.3|2126.39|2117.69|2125.42|2116.72|28
1625238110000|2021-07-02 15:01:50|2125.9|2117.2|2125.33|2116.63|2126.16|2117.46|2125.25|2116.55|35
1625238120000|2021-07-02 15:02:00|2125.29|2116.59|2124.74|2116.04|2125.32|2116.62|2124.66|2115.96|21
1625238130000|2021-07-02 15:02:10|2124.62|2115.92|2122.92|2114.22|2124.72|2116.02|2122.61|2113.91|35
1625238140000|2021-07-02 15:02:20|2122.88|2114.18|2122.48|2113.78|2123.07|2114.37|2122.48|2113.78|34
1625238150000|2021-07-02 15:02:30|2122.5|2113.8|2123.47|2114.77|2123.47|2114.77|2122.21|2113.51|34
1625238160000|2021-07-02 15:02:40|2123.43|2114.73|2123.48|2114.78|2123.48|2114.78|2122.81|2114.11|33
1625238170000|2021-07-02 15:02:50|2123.53|2114.83|2122.77|2114.07|2123.53|2114.83|2122.74|2114.04|30
1625238180000|2021-07-02 15:03:00|2122.74|2114.04|2123.4|2114.7|2123.5|2114.8|2122.58|2113.88|33
1625238190000|2021-07-02 15:03:10|2123.38|2114.68|2124.28|2115.58|2124.65|2115.95|2123.38|2114.68|35
1625238200000|2021-07-02 15:03:20|2124.34|2115.64|2124.54|2115.84|2124.78|2116.08|2124.23|2115.53|35
1625238210000|2021-07-02 15:03:30|2124.6|2115.9|2123.97|2115.27|2124.63|2115.93|2123.81|2115.11|25
1625238220000|2021-07-02 15:03:40|2124.05|2115.35|2123.86|2115.16|2124.05|2115.35|2123.79|2115.09|30
1625238230000|2021-07-02 15:03:50|2123.85|2115.15|2122.59|2113.89|2123.86|2115.16|2122.59|2113.89|35
1625238240000|2021-07-02 15:04:00|2122.62|2113.92|2122.51|2113.81|2122.77|2114.07|2122.51|2113.81|28
1625238250000|2021-07-02 15:04:10|2122.5|2113.8|2122.08|2113.38|2122.64|2113.94|2122.04|2113.34|25
1625238260000|2021-07-02 15:04:20|2122.01|2113.31|2122.66|2113.96|2122.77|2114.07|2121.96|2113.26|27
1625238270000|2021-07-02 15:04:30|2122.7|2114|2122.7|2114|2122.78|2114.08|2122.61|2113.91|20
1625238280000|2021-07-02 15:04:40|2122.67|2113.97|2122.69|2113.99|2122.74|2114.04|2122.42|2113.72|19
1625238290000|2021-07-02 15:04:50|2122.74|2114.04|2124.4|2115.7|2124.4|2115.7|2122.33|2113.63|31
1625238300000|2021-07-02 15:05:00|2124.35|2115.65|2124.38|2115.68|2124.66|2115.96|2123.87|2115.17|35
1625238310000|2021-07-02 15:05:10|2124.43|2115.73|2124.69|2115.99|2124.69|2115.99|2123.86|2115.16|29
1625238320000|2021-07-02 15:05:20|2124.76|2116.06|2125.79|2117.09|2125.79|2117.09|2124.76|2116.06|25
1625238330000|2021-07-02 15:05:30|2125.75|2117.05|2125.25|2116.55|2125.75|2117.05|2124.82|2116.12|33
1625238340000|2021-07-02 15:05:40|2125.18|2116.48|2125.38|2116.68|2125.64|2116.94|2125.18|2116.48|18
1625238350000|2021-07-02 15:05:50|2125.37|2116.67|2124.62|2115.92|2125.43|2116.73|2124.62|2115.92|23
1625238360000|2021-07-02 15:06:00|2124.58|2115.88|2123.71|2115.01|2124.58|2115.88|2122.53|2113.83|22
1625238370000|2021-07-02 15:06:10|2123.57|2114.87|2123.95|2115.25|2124.36|2115.66|2123.54|2114.84|28
1625238380000|2021-07-02 15:06:20|2123.92|2115.22|2123.01|2114.31|2124.06|2115.36|2123.01|2114.31|27
1625238390000|2021-07-02 15:06:30|2123.03|2114.33|2122.87|2114.17|2123.03|2114.33|2122.79|2114.09|23
1625238400000|2021-07-02 15:06:40|2122.96|2114.26|2122.67|2113.97|2122.96|2114.26|2122.52|2113.82|35
1625238410000|2021-07-02 15:06:50|2122.7|2114|2123.18|2114.48|2123.58|2114.88|2122.7|2114|35
1625238420000|2021-07-02 15:07:00|2123.17|2114.47|2122.72|2114.02|2123.33|2114.63|2122.72|2114.02|36
1625238430000|2021-07-02 15:07:10|2122.77|2114.07|2123.14|2114.44|2123.28|2114.58|2122.77|2114.07|29
1625238440000|2021-07-02 15:07:20|2123.47|2114.77|2124.62|2115.92|2124.96|2116.26|2123.46|2114.76|26
1625238450000|2021-07-02 15:07:30|2124.83|2116.13|2123.48|2114.78|2125.1|2116.4|2123.48|2114.78|30
1625238460000|2021-07-02 15:07:40|2123.4|2114.7|2123.75|2115.05|2123.93|2115.23|2123.08|2114.38|34
1625238470000|2021-07-02 15:07:50|2123.78|2115.08|2123.68|2114.98|2123.83|2115.13|2123.29|2114.59|25
1625238480000|2021-07-02 15:08:00|2123.72|2115.02|2123.61|2114.91|2123.89|2115.19|2123.42|2114.72|16
1625238490000|2021-07-02 15:08:10|2123.53|2114.83|2123.6|2114.9|2123.61|2114.91|2123.53|2114.83|3
1625238500000|2021-07-02 15:08:20|2123.58|2114.88|2123.6|2114.9|2123.65|2114.95|2123.53|2114.83|9
1625238510000|2021-07-02 15:08:30|2123.65|2114.95|2123.65|2114.95|2123.65|2114.95|2123.63|2114.93|3
1625238520000|2021-07-02 15:08:40|2123.69|2114.99|2124.55|2115.85|2124.55|2115.85|2123.69|2114.99|14
1625238530000|2021-07-02 15:08:50|2124.57|2115.87|2124.25|2115.55|2124.58|2115.88|2124.19|2115.49|23
1625238540000|2021-07-02 15:09:00|2124.23|2115.53|2123.67|2114.97|2124.88|2116.18|2123.48|2114.78|21
1625238550000|2021-07-02 15:09:10|2123.68|2114.98|2123.93|2115.23|2124|2115.3|2123.68|2114.98|20
1625238560000|2021-07-02 15:09:20|2123.91|2115.21|2124.05|2115.35|2124.05|2115.35|2123.82|2115.12|14
1625238570000|2021-07-02 15:09:30|2124.06|2115.36|2125.83|2117.13|2125.83|2117.13|2124.01|2115.31|15
1625238580000|2021-07-02 15:09:40|2125.89|2117.19|2124.87|2116.17|2125.89|2117.19|2124.51|2115.81|29
1625238590000|2021-07-02 15:09:50|2124.88|2116.18|2125|2116.3|2125.1|2116.4|2124.82|2116.12|27
1625238600000|2021-07-02 15:10:00|2124.94|2116.24|2124.59|2115.89|2125.29|2116.59|2124.59|2115.89|26
1625238610000|2021-07-02 15:10:10|2124.69|2115.99|2123.86|2115.16|2124.69|2115.99|2123.64|2114.94|39
1625238620000|2021-07-02 15:10:20|2123.89|2115.19|2124.02|2115.32|2124.13|2115.43|2123.59|2114.89|31
1625238630000|2021-07-02 15:10:30|2124.01|2115.31|2124.03|2115.33|2124.06|2115.36|2123.76|2115.06|27
1625238640000|2021-07-02 15:10:40|2123.98|2115.28|2123.1|2114.4|2123.98|2115.28|2123.04|2114.34|36
1625238650000|2021-07-02 15:10:50|2123.17|2114.47|2122.94|2114.24|2123.23|2114.53|2122.67|2113.97|31
1625238660000|2021-07-02 15:11:00|2123.04|2114.34|2122.58|2113.88|2123.04|2114.34|2122.32|2113.62|26
1625238670000|2021-07-02 15:11:10|2122.49|2113.79|2122.7|2114|2122.71|2114.01|2122.49|2113.79|8
1625238680000|2021-07-02 15:11:20|2122.68|2113.98|2122.77|2114.07|2123.13|2114.43|2122.52|2113.82|29
1625238690000|2021-07-02 15:11:30|2122.74|2114.04|2120.61|2111.91|2122.77|2114.07|2120.13|2111.43|36
1625238700000|2021-07-02 15:11:40|2120.54|2111.84|2119.03|2110.33|2120.77|2112.07|2118.63|2109.93|36
1625238710000|2021-07-02 15:11:50|2118.88|2110.18|2118.43|2109.73|2119.69|2110.99|2117.68|2108.98|39
1625238720000|2021-07-02 15:12:00|2118.59|2109.89|2116.19|2107.49|2118.96|2110.26|2116.19|2107.49|40
1625238730000|2021-07-02 15:12:10|2116.18|2107.48|2117.19|2108.49|2118.16|2109.46|2115.75|2107.05|38
1625238740000|2021-07-02 15:12:20|2117.24|2108.54|2116.76|2108.06|2117.29|2108.59|2115.96|2107.26|35
1625238750000|2021-07-02 15:12:30|2116.72|2108.02|2116.4|2107.7|2117.26|2108.56|2116.4|2107.7|30
1625238760000|2021-07-02 15:12:40|2116.22|2107.52|2114.39|2105.69|2116.26|2107.56|2114.2|2105.5|35
1625238770000|2021-07-02 15:12:50|2114.44|2105.74|2113.49|2104.79|2114.48|2105.78|2113.49|2104.79|31
1625238780000|2021-07-02 15:13:00|2113.55|2104.85|2114.09|2105.39|2114.12|2105.42|2113.36|2104.66|35
1625238790000|2021-07-02 15:13:10|2114.08|2105.38|2113.57|2104.87|2114.98|2106.28|2113.57|2104.87|37
1625238800000|2021-07-02 15:13:20|2113.5|2104.8|2114.01|2105.31|2114.77|2106.07|2113.44|2104.74|37
1625238810000|2021-07-02 15:13:30|2113.92|2105.22|2113.85|2105.15|2114.3|2105.6|2113.56|2104.86|36
1625238820000|2021-07-02 15:13:40|2113.79|2105.09|2113.71|2105.01|2114.42|2105.72|2113.59|2104.89|33
1625238830000|2021-07-02 15:13:50|2113.73|2105.03|2113.69|2104.99|2113.74|2105.04|2113.57|2104.87|25
1625238840000|2021-07-02 15:14:00|2113.72|2105.02|2114.16|2105.46|2114.38|2105.68|2113.58|2104.88|35
1625238850000|2021-07-02 15:14:10|2114.14|2105.44|2116.86|2108.16|2116.86|2108.16|2114.12|2105.42|36
1625238860000|2021-07-02 15:14:20|2116.88|2108.18|2116.23|2107.53|2116.97|2108.27|2115.36|2106.66|35
1625238870000|2021-07-02 15:14:30|2116.31|2107.61|2116.53|2107.83|2116.66|2107.96|2116.17|2107.47|33
1625238880000|2021-07-02 15:14:40|2116.42|2107.72|2114.77|2106.07|2117.1|2108.4|2114.77|2106.07|32
1625238890000|2021-07-02 15:14:50|2114.69|2105.99|2115.19|2106.49|2115.19|2106.49|2114.01|2105.31|34
1625238900000|2021-07-02 15:15:00|2115.23|2106.53|2115.54|2106.84|2115.57|2106.87|2114.02|2105.32|36
1625238910000|2021-07-02 15:15:10|2115.53|2106.83|2114.04|2105.34|2115.53|2106.83|2113.73|2105.03|33
1625238920000|2021-07-02 15:15:20|2114|2105.3|2113.57|2104.87|2114|2105.3|2113.53|2104.83|28
1625238930000|2021-07-02 15:15:30|2113.54|2104.84|2112.18|2103.48|2113.57|2104.87|2110.98|2102.28|30
1625238940000|2021-07-02 15:15:40|2112.17|2103.47|2110.04|2101.34|2112.33|2103.63|2109.86|2101.16|30
1625238950000|2021-07-02 15:15:50|2110.12|2101.42|2109.72|2101.02|2110.12|2101.42|2108.64|2099.94|31
1625238960000|2021-07-02 15:16:00|2109.74|2101.04|2111.08|2102.38|2111.32|2102.62|2109.72|2101.02|28
1625238970000|2021-07-02 15:16:10|2111.1|2102.4|2111.21|2102.51|2111.34|2102.64|2110.83|2102.13|30
1625238980000|2021-07-02 15:16:20|2111.12|2102.42|2110.27|2101.57|2111.12|2102.42|2110.27|2101.57|30
1625238990000|2021-07-02 15:16:30|2110.32|2101.62|2108.57|2099.87|2110.49|2101.79|2108.57|2099.87|39
1625239000000|2021-07-02 15:16:40|2108.5|2099.8|2108.22|2099.52|2108.62|2099.92|2107.44|2098.74|39
1625239010000|2021-07-02 15:16:50|2108.2|2099.5|2108.68|2099.98|2109.37|2100.67|2108.2|2099.5|37
1625239020000|2021-07-02 15:17:00|2108.69|2099.99|2108.25|2099.55|2109.92|2101.22|2108.25|2099.55|37
1625239030000|2021-07-02 15:17:10|2107.92|2099.22|2108.4|2099.7|2109.16|2100.46|2107.68|2098.98|36
1625239040000|2021-07-02 15:17:20|2108.38|2099.68|2107.73|2099.03|2108.39|2099.69|2107.64|2098.94|33
1625239050000|2021-07-02 15:17:30|2107.64|2098.94|2106.98|2098.28|2108.24|2099.54|2106.96|2098.26|36
1625239060000|2021-07-02 15:17:40|2106.91|2098.21|2107.74|2099.04|2107.99|2099.29|2106.9|2098.2|36
1625239070000|2021-07-02 15:17:50|2107.41|2098.71|2107.98|2099.28|2108.95|2100.25|2107.41|2098.71|35
1625239080000|2021-07-02 15:18:00|2108.03|2099.33|2109.91|2101.21|2110.04|2101.34|2107.91|2099.21|35
1625239090000|2021-07-02 15:18:10|2109.81|2101.11|2109.29|2100.59|2110.02|2101.32|2109.29|2100.59|34
1625239100000|2021-07-02 15:18:20|2109.26|2100.56|2108.77|2100.07|2109.26|2100.56|2108.18|2099.48|34
1625239110000|2021-07-02 15:18:30|2108.79|2100.09|2108.63|2099.93|2109.07|2100.37|2108.56|2099.86|31
1625239120000|2021-07-02 15:18:40|2108.64|2099.94|2109.61|2100.91|2109.61|2100.91|2108.45|2099.75|32
1625239130000|2021-07-02 15:18:50|2109.82|2101.12|2109.91|2101.21|2109.91|2101.21|2109.37|2100.67|36
1625239140000|2021-07-02 15:19:00|2109.86|2101.16|2109.38|2100.68|2109.91|2101.21|2108.7|2100|36
1625239150000|2021-07-02 15:19:10|2109.37|2100.67|2111.52|2102.82|2111.52|2102.82|2109.34|2100.64|39
1625239160000|2021-07-02 15:19:20|2111.51|2102.81|2111.55|2102.85|2111.77|2103.07|2111.27|2102.57|39
1625239170000|2021-07-02 15:19:30|2111.6|2102.9|2111.35|2102.65|2111.71|2103.01|2111.32|2102.62|35
1625239180000|2021-07-02 15:19:40|2111.4|2102.7|2110.81|2102.11|2111.5|2102.8|2110.22|2101.52|39
1625239190000|2021-07-02 15:19:50|2110.79|2102.09|2110.22|2101.52|2110.8|2102.1|2110.01|2101.31|31
1625239200000|2021-07-02 15:20:00|2110.2|2101.5|2110.09|2101.39|2110.51|2101.81|2109.86|2101.16|29
1625239210000|2021-07-02 15:20:10|2110.16|2101.46|2110.32|2101.62|2110.48|2101.78|2109.91|2101.21|27
1625239220000|2021-07-02 15:20:20|2110.43|2101.73|2110.53|2101.83|2110.67|2101.97|2110.32|2101.62|22
1625239230000|2021-07-02 15:20:30|2110.49|2101.79|2109.91|2101.21|2111.04|2102.34|2109.91|2101.21|31
1625239240000|2021-07-02 15:20:40|2109.9|2101.2|2110.48|2101.78|2110.66|2101.96|2109.82|2101.12|35
1625239250000|2021-07-02 15:20:50|2110.54|2101.84|2109.97|2101.27|2110.6|2101.9|2109.97|2101.27|29
1625239260000|2021-07-02 15:21:00|2109.98|2101.28|2110.07|2101.37|2110.4|2101.7|2109.79|2101.09|37
1625239270000|2021-07-02 15:21:10|2110.03|2101.33|2110.08|2101.38|2110.26|2101.56|2110.03|2101.33|32
1625239280000|2021-07-02 15:21:20|2110.05|2101.35|2111.07|2102.37|2111.07|2102.37|2109.9|2101.2|37
1625239290000|2021-07-02 15:21:30|2111.11|2102.41|2110.91|2102.21|2111.37|2102.67|2110.91|2102.21|28
1625239300000|2021-07-02 15:21:40|2110.94|2102.24|2111.19|2102.49|2111.19|2102.49|2110.62|2101.92|37
1625239310000|2021-07-02 15:21:50|2111.13|2102.43|2111.51|2102.81|2111.51|2102.81|2110.23|2101.53|35
1625239320000|2021-07-02 15:22:00|2111.45|2102.75|2111.48|2102.78|2111.57|2102.87|2111.13|2102.43|32
1625239330000|2021-07-02 15:22:10|2111.45|2102.75|2110.75|2102.05|2111.56|2102.86|2110.65|2101.95|36
1625239340000|2021-07-02 15:22:20|2110.65|2101.95|2111.26|2102.56|2111.28|2102.58|2110.65|2101.95|26
1625239350000|2021-07-02 15:22:30|2111.25|2102.55|2111.19|2102.49|2111.27|2102.57|2111.11|2102.41|28
1625239360000|2021-07-02 15:22:40|2111.16|2102.46|2110.85|2102.15|2111.16|2102.46|2110.83|2102.13|19
1625239370000|2021-07-02 15:22:50|2110.82|2102.12|2110.47|2101.77|2110.82|2102.12|2110.14|2101.44|30
1625239380000|2021-07-02 15:23:00|2110.48|2101.78|2110.93|2102.23|2111.04|2102.34|2110.31|2101.61|35
1625239390000|2021-07-02 15:23:10|2110.88|2102.18|2110.58|2101.88|2110.93|2102.23|2109.96|2101.26|28
1625239400000|2021-07-02 15:23:20|2110.57|2101.87|2110.23|2101.53|2110.57|2101.87|2110.23|2101.53|35
1625239410000|2021-07-02 15:23:30|2110.24|2101.54|2110.11|2101.41|2110.36|2101.66|2110.01|2101.31|28
1625239420000|2021-07-02 15:23:40|2110.1|2101.4|2110.08|2101.38|2110.24|2101.54|2110.02|2101.32|31
1625239430000|2021-07-02 15:23:50|2109.79|2101.09|2109.17|2100.47|2109.79|2101.09|2109.16|2100.46|27
1625239440000|2021-07-02 15:24:00|2109.21|2100.51|2108.67|2099.97|2109.21|2100.51|2108.44|2099.74|24
1625239450000|2021-07-02 15:24:10|2108.69|2099.99|2108.9|2100.2|2109.33|2100.63|2108.65|2099.95|37
1625239460000|2021-07-02 15:24:20|2108.82|2100.12|2108.61|2099.91|2108.83|2100.13|2108.5|2099.8|29
1625239470000|2021-07-02 15:24:30|2108.65|2099.95|2109.15|2100.45|2109.7|2101|2108.65|2099.95|33
1625239480000|2021-07-02 15:24:40|2109.06|2100.36|2109.57|2100.87|2109.57|2100.87|2108.41|2099.71|33
1625239490000|2021-07-02 15:24:50|2109.52|2100.82|2112.63|2103.93|2112.68|2103.98|2109.52|2100.82|29
1625239500000|2021-07-02 15:25:00|2112.65|2103.95|2112.58|2103.88|2112.82|2104.12|2111.97|2103.27|29
1625239510000|2021-07-02 15:25:10|2112.68|2103.98|2112.63|2103.93|2112.88|2104.18|2112.5|2103.8|21
1625239520000|2021-07-02 15:25:20|2112.64|2103.94|2112.24|2103.54|2113.03|2104.33|2111.77|2103.07|29
1625239530000|2021-07-02 15:25:30|2112.23|2103.53|2110.39|2101.69|2112.35|2103.65|2110.39|2101.69|27
1625239540000|2021-07-02 15:25:40|2110.44|2101.74|2111.26|2102.56|2111.4|2102.7|2110.44|2101.74|33
1625239550000|2021-07-02 15:25:50|2111.28|2102.58|2110.84|2102.14|2111.65|2102.95|2110.84|2102.14|33
1625239560000|2021-07-02 15:26:00|2110.86|2102.16|2108.65|2099.95|2111.01|2102.31|2108.65|2099.95|36
1625239570000|2021-07-02 15:26:10|2108.53|2099.83|2108.6|2099.9|2108.8|2100.1|2108.34|2099.64|30
1625239580000|2021-07-02 15:26:20|2108.61|2099.91|2108.09|2099.39|2108.64|2099.94|2108.02|2099.32|30
1625239590000|2021-07-02 15:26:30|2108.02|2099.32|2107.92|2099.22|2108.11|2099.41|2107.78|2099.08|23
1625239600000|2021-07-02 15:26:40|2107.84|2099.14|2108.07|2099.37|2108.28|2099.58|2107.84|2099.14|16
1625239610000|2021-07-02 15:26:50|2108.04|2099.34|2108.13|2099.43|2108.33|2099.63|2108.04|2099.34|24
1625239620000|2021-07-02 15:27:00|2108.14|2099.44|2107.3|2098.6|2108.2|2099.5|2106.91|2098.21|30
1625239630000|2021-07-02 15:27:10|2107.67|2098.97|2109.28|2100.58|2109.42|2100.72|2107.67|2098.97|31
1625239640000|2021-07-02 15:27:20|2109.37|2100.67|2109.11|2100.41|2109.46|2100.76|2108.97|2100.27|23
1625239650000|2021-07-02 15:27:30|2109.14|2100.44|2108.58|2099.88|2109.14|2100.44|2108.41|2099.71|27
1625239660000|2021-07-02 15:27:40|2108.57|2099.87|2107.64|2098.94|2108.57|2099.87|2107.46|2098.76|33
1625239670000|2021-07-02 15:27:50|2107.63|2098.93|2108.03|2099.33|2108.03|2099.33|2106.99|2098.29|34
1625239680000|2021-07-02 15:28:00|2108.04|2099.34|2108.8|2100.1|2109.01|2100.31|2107.9|2099.2|34
1625239690000|2021-07-02 15:28:10|2108.84|2100.14|2109.54|2100.84|2109.75|2101.05|2108.81|2100.11|34
1625239700000|2021-07-02 15:28:20|2109.55|2100.85|2109.53|2100.83|2109.78|2101.08|2109.36|2100.66|31
1625239710000|2021-07-02 15:28:30|2109.51|2100.81|2108.93|2100.23|2109.73|2101.03|2108.78|2100.08|35
1625239720000|2021-07-02 15:28:40|2108.68|2099.98|2108.51|2099.81|2108.82|2100.12|2108.5|2099.8|29
1625239730000|2021-07-02 15:28:50|2108.48|2099.78|2105.98|2097.28|2108.48|2099.78|2105.98|2097.28|32
1625239740000|2021-07-02 15:29:00|2106.07|2097.37|2105.3|2096.6|2106.34|2097.64|2104.83|2096.13|31
1625239750000|2021-07-02 15:29:10|2105.08|2096.38|2106.2|2097.5|2106.3|2097.6|2105.04|2096.34|35
1625239760000|2021-07-02 15:29:20|2106.23|2097.53|2105.74|2097.04|2106.28|2097.58|2105.62|2096.92|23
1625239770000|2021-07-02 15:29:30|2105.77|2097.07|2105.88|2097.18|2106.33|2097.63|2105.27|2096.57|26
1625239780000|2021-07-02 15:29:40|2106.11|2097.41|2107.01|2098.31|2107.04|2098.34|2106.11|2097.41|35
1625239790000|2021-07-02 15:29:50|2107|2098.3|2108.26|2099.56|2108.43|2099.73|2107|2098.3|35
1625239800000|2021-07-02 15:30:00|2108.34|2099.64|2108.36|2099.66|2108.58|2099.88|2108.27|2099.57|29
1625239810000|2021-07-02 15:30:10|2108.44|2099.74|2107.52|2098.82|2108.59|2099.89|2107.51|2098.81|32
1625239820000|2021-07-02 15:30:20|2107.56|2098.86|2112.87|2104.17|2112.87|2104.17|2107.56|2098.86|38
1625239830000|2021-07-02 15:30:30|2113.08|2104.38|2112.74|2104.04|2113.94|2105.24|2112.72|2104.02|37
1625239840000|2021-07-02 15:30:40|2112.85|2104.15|2112.66|2103.96|2112.98|2104.28|2112.62|2103.92|35
1625239850000|2021-07-02 15:30:50|2112.65|2103.95|2112.7|2104|2113.18|2104.48|2112.3|2103.6|31
1625239860000|2021-07-02 15:31:00|2112.83|2104.13|2113.67|2104.97|2113.67|2104.97|2112.83|2104.13|24
1625239870000|2021-07-02 15:31:10|2113.7|2105|2113.66|2104.96|2113.81|2105.11|2112.99|2104.29|32
1625239880000|2021-07-02 15:31:20|2113.69|2104.99|2113.7|2105|2113.76|2105.06|2113.01|2104.31|30
1625239890000|2021-07-02 15:31:30|2113.55|2104.85|2113.78|2105.08|2113.91|2105.21|2113.22|2104.52|30
1625239900000|2021-07-02 15:31:40|2113.72|2105.02|2113.59|2104.89|2113.72|2105.02|2113.29|2104.59|27
1625239910000|2021-07-02 15:31:50|2113.57|2104.87|2111|2102.3|2113.58|2104.88|2111|2102.3|36
1625239920000|2021-07-02 15:32:00|2111.2|2102.5|2109.89|2101.19|2111.71|2103.01|2109.61|2100.91|28
1625239930000|2021-07-02 15:32:10|2109.88|2101.18|2109.86|2101.16|2109.91|2101.21|2109.8|2101.1|23
1625239940000|2021-07-02 15:32:20|2109.77|2101.07|2110.89|2102.19|2110.89|2102.19|2109.77|2101.07|25
1625239950000|2021-07-02 15:32:30|2110.91|2102.21|2111.41|2102.71|2111.41|2102.71|2110.33|2101.63|33
1625239960000|2021-07-02 15:32:40|2111.44|2102.74|2111.96|2103.26|2112.42|2103.72|2111.26|2102.56|31
1625239970000|2021-07-02 15:32:50|2111.93|2103.23|2112.32|2103.62|2112.32|2103.62|2111.25|2102.55|34
1625239980000|2021-07-02 15:33:00|2112.36|2103.66|2112.77|2104.07|2112.77|2104.07|2112.27|2103.57|29
1625239990000|2021-07-02 15:33:10|2112.78|2104.08|2110.83|2102.13|2112.78|2104.08|2110.6|2101.9|32
1625240000000|2021-07-02 15:33:20|2110.78|2102.08|2110.9|2102.2|2110.94|2102.24|2110.78|2102.08|22
1625240010000|2021-07-02 15:33:30|2110.91|2102.21|2110.85|2102.15|2110.91|2102.21|2110.73|2102.03|23
1625240020000|2021-07-02 15:33:40|2110.83|2102.13|2109.49|2100.79|2110.83|2102.13|2109.49|2100.79|20
1625240030000|2021-07-02 15:33:50|2109.4|2100.7|2108.41|2099.71|2109.43|2100.73|2108.33|2099.63|37
1625240040000|2021-07-02 15:34:00|2108.4|2099.7|2108.39|2099.69|2108.61|2099.91|2108.25|2099.55|25
1625240050000|2021-07-02 15:34:10|2108.43|2099.73|2108.34|2099.64|2108.81|2100.11|2108.06|2099.36|28
1625240060000|2021-07-02 15:34:20|2108.33|2099.63|2110.29|2101.59|2110.29|2101.59|2108.31|2099.61|29
1625240070000|2021-07-02 15:34:30|2110.3|2101.6|2110.29|2101.59|2110.59|2101.89|2110.1|2101.4|33
1625240080000|2021-07-02 15:34:40|2110.37|2101.67|2110.28|2101.58|2110.37|2101.67|2109.91|2101.21|34
1625240090000|2021-07-02 15:34:50|2110.45|2101.75|2110.2|2101.5|2110.59|2101.89|2110.03|2101.33|27
1625240100000|2021-07-02 15:35:00|2110.17|2101.47|2111.79|2103.09|2111.79|2103.09|2110.14|2101.44|33
1625240110000|2021-07-02 15:35:10|2111.82|2103.12|2112.32|2103.62|2112.48|2103.78|2111.64|2102.94|28
1625240120000|2021-07-02 15:35:20|2112.3|2103.6|2112.75|2104.05|2112.79|2104.09|2112.3|2103.6|21
1625240130000|2021-07-02 15:35:30|2112.76|2104.06|2113.18|2104.48|2113.18|2104.48|2112.76|2104.06|17
1625240140000|2021-07-02 15:35:40|2113.19|2104.49|2113.81|2105.11|2113.81|2105.11|2113.15|2104.45|17
1625240150000|2021-07-02 15:35:50|2113.8|2105.1|2112.68|2103.98|2113.8|2105.1|2112.68|2103.98|29
1625240160000|2021-07-02 15:36:00|2112.67|2103.97|2114.99|2106.29|2115.2|2106.5|2112.59|2103.89|33
1625240170000|2021-07-02 15:36:10|2114.96|2106.26|2114.72|2106.02|2115.36|2106.66|2114.72|2106.02|34
1625240180000|2021-07-02 15:36:20|2114.73|2106.03|2115.01|2106.31|2115.01|2106.31|2114.33|2105.63|33
1625240190000|2021-07-02 15:36:30|2114.84|2106.14|2116.56|2107.86|2116.78|2108.08|2114.73|2106.03|23
1625240200000|2021-07-02 15:36:40|2116.49|2107.79|2116.09|2107.39|2116.75|2108.05|2115.99|2107.29|30
1625240210000|2021-07-02 15:36:50|2116.11|2107.41|2115.7|2107|2116.11|2107.41|2115.04|2106.34|34
1625240220000|2021-07-02 15:37:00|2115.63|2106.93|2116.92|2108.22|2116.92|2108.22|2115.03|2106.33|38
1625240230000|2021-07-02 15:37:10|2116.89|2108.19|2117.16|2108.46|2117.43|2108.73|2116.89|2108.19|29
1625240240000|2021-07-02 15:37:20|2117.18|2108.48|2116.91|2108.21|2117.18|2108.48|2116.46|2107.76|21
1625240250000|2021-07-02 15:37:30|2116.86|2108.16|2117.1|2108.4|2117.28|2108.58|2116.84|2108.14|28
1625240260000|2021-07-02 15:37:40|2117.07|2108.37|2116.07|2107.37|2117.15|2108.45|2116.01|2107.31|28
1625240270000|2021-07-02 15:37:50|2116.14|2107.44|2115.85|2107.15|2116.14|2107.44|2115.68|2106.98|20
1625240280000|2021-07-02 15:38:00|2115.78|2107.08|2116.27|2107.57|2116.33|2107.63|2115.62|2106.92|25
1625240290000|2021-07-02 15:38:10|2116.28|2107.58|2115.78|2107.08|2116.4|2107.7|2115.77|2107.07|24
1625240300000|2021-07-02 15:38:20|2115.79|2107.09|2115.65|2106.95|2115.93|2107.23|2115.63|2106.93|20
1625240310000|2021-07-02 15:38:30|2115.64|2106.94|2115.41|2106.71|2115.64|2106.94|2115.19|2106.49|27
1625240320000|2021-07-02 15:38:40|2115.4|2106.7|2115.75|2107.05|2115.82|2107.12|2115.4|2106.7|33
1625240330000|2021-07-02 15:38:50|2115.71|2107.01|2115.24|2106.54|2115.71|2107.01|2114.93|2106.23|26
1625240340000|2021-07-02 15:39:00|2115.1|2106.4|2113.73|2105.03|2115.1|2106.4|2113.64|2104.94|30
1625240350000|2021-07-02 15:39:10|2113.44|2104.74|2113.43|2104.73|2113.46|2104.76|2113.03|2104.33|30
1625240360000|2021-07-02 15:39:20|2113.39|2104.69|2112.7|2104|2113.39|2104.69|2111.72|2103.02|26
1625240370000|2021-07-02 15:39:30|2112.62|2103.92|2113.72|2105.02|2113.79|2105.09|2112.36|2103.66|27
1625240380000|2021-07-02 15:39:40|2113.69|2104.99|2113.19|2104.49|2113.86|2105.16|2113.08|2104.38|30
1625240390000|2021-07-02 15:39:50|2112.97|2104.27|2114.14|2105.44|2114.14|2105.44|2112.52|2103.82|32
1625240400000|2021-07-02 15:40:00|2114.15|2105.45|2114.97|2106.27|2115.03|2106.33|2114.12|2105.42|31
1625240410000|2021-07-02 15:40:10|2114.98|2106.28|2115.22|2106.52|2115.25|2106.55|2114.91|2106.21|33
1625240420000|2021-07-02 15:40:20|2115.16|2106.46|2115.42|2106.72|2115.42|2106.72|2115.1|2106.4|30
1625240430000|2021-07-02 15:40:30|2115.98|2107.28|2116.74|2108.04|2117.25|2108.55|2115.62|2106.92|30
1625240440000|2021-07-02 15:40:40|2116.72|2108.02|2116.93|2108.23|2117.08|2108.38|2116.72|2108.02|27
1625240450000|2021-07-02 15:40:50|2116.97|2108.27|2116.84|2108.14|2117.07|2108.37|2116.5|2107.8|30
1625240460000|2021-07-02 15:41:00|2116.81|2108.11|2115.14|2106.44|2116.81|2108.11|2115.14|2106.44|31
1625240470000|2021-07-02 15:41:10|2115.05|2106.35|2114.48|2105.78|2115.05|2106.35|2114.39|2105.69|24
1625240480000|2021-07-02 15:41:20|2114.4|2105.7|2114.58|2105.88|2114.66|2105.96|2114.4|2105.7|17
1625240490000|2021-07-02 15:41:30|2114.56|2105.86|2113.86|2105.16|2114.58|2105.88|2112.89|2104.19|30
1625240500000|2021-07-02 15:41:40|2113.98|2105.28|2112.06|2103.36|2113.98|2105.28|2112|2103.3|35
1625240510000|2021-07-02 15:41:50|2112.09|2103.39|2113.28|2104.58|2113.28|2104.58|2111.93|2103.23|29
1625240520000|2021-07-02 15:42:00|2113.34|2104.64|2113.16|2104.46|2113.59|2104.89|2113.13|2104.43|25
1625240530000|2021-07-02 15:42:10|2113.15|2104.45|2114.25|2105.55|2114.25|2105.55|2113.03|2104.33|30
1625240540000|2021-07-02 15:42:20|2114.72|2106.02|2114.79|2106.09|2114.8|2106.1|2114.52|2105.82|19
1625240550000|2021-07-02 15:42:30|2114.8|2106.1|2114.78|2106.08|2115|2106.3|2114.39|2105.69|24
1625240560000|2021-07-02 15:42:40|2114.75|2106.05|2114.47|2105.77|2114.75|2106.05|2114.4|2105.7|33
1625240570000|2021-07-02 15:42:50|2114.53|2105.83|2114.84|2106.14|2114.9|2106.2|2114.36|2105.66|31
1625240580000|2021-07-02 15:43:00|2114.82|2106.12|2116.66|2107.96|2117.21|2108.51|2114.77|2106.07|35
1625240590000|2021-07-02 15:43:10|2116.76|2108.06|2116.98|2108.28|2117.48|2108.78|2116.76|2108.06|40
1625240600000|2021-07-02 15:43:20|2116.97|2108.27|2117.42|2108.72|2118.4|2109.7|2116.94|2108.24|34
1625240610000|2021-07-02 15:43:30|2117.49|2108.79|2117.59|2108.89|2118.11|2109.41|2117.34|2108.64|38
1625240620000|2021-07-02 15:43:40|2117.57|2108.87|2116.81|2108.11|2117.62|2108.92|2116.81|2108.11|34
1625240630000|2021-07-02 15:43:50|2116.8|2108.1|2116.34|2107.64|2117.02|2108.32|2116.28|2107.58|28
1625240640000|2021-07-02 15:44:00|2116.29|2107.59|2116.57|2107.87|2116.57|2107.87|2116.24|2107.54|18
1625240650000|2021-07-02 15:44:10|2116.67|2107.97|2116.84|2108.14|2117.07|2108.37|2116.61|2107.91|27
1625240660000|2021-07-02 15:44:20|2116.83|2108.13|2118.49|2109.79|2118.5|2109.8|2116.8|2108.1|29
1625240670000|2021-07-02 15:44:30|2118.5|2109.8|2118.6|2109.9|2118.66|2109.96|2118.22|2109.52|20
1625240680000|2021-07-02 15:44:40|2118.62|2109.92|2117.25|2108.55|2118.76|2110.06|2117.03|2108.33|32
1625240690000|2021-07-02 15:44:50|2117.38|2108.68|2117.25|2108.55|2117.44|2108.74|2117.1|2108.4|31
1625240700000|2021-07-02 15:45:00|2117.24|2108.54|2117.9|2109.2|2117.94|2109.24|2117.08|2108.38|23
1625240710000|2021-07-02 15:45:10|2117.89|2109.19|2116.83|2108.13|2117.93|2109.23|2116.83|2108.13|25
1625240720000|2021-07-02 15:45:20|2116.86|2108.16|2117.49|2108.79|2117.54|2108.84|2116.86|2108.16|28
1625240730000|2021-07-02 15:45:30|2117.5|2108.8|2117.98|2109.28|2118.13|2109.43|2117.5|2108.8|35
1625240740000|2021-07-02 15:45:40|2118.11|2109.41|2117.9|2109.2|2118.33|2109.63|2117.74|2109.04|38
1625240750000|2021-07-02 15:45:50|2117.84|2109.14|2118.47|2109.77|2118.47|2109.77|2117.8|2109.1|34
1625240760000|2021-07-02 15:46:00|2118.48|2109.78|2118.08|2109.38|2118.48|2109.78|2118.06|2109.36|31
1625240770000|2021-07-02 15:46:10|2118.19|2109.49|2117.5|2108.8|2118.6|2109.9|2117.5|2108.8|30
1625240780000|2021-07-02 15:46:20|2117.44|2108.74|2116.46|2107.76|2117.44|2108.74|2116.3|2107.6|28
1625240790000|2021-07-02 15:46:30|2116.47|2107.77|2115.44|2106.74|2116.52|2107.82|2115.44|2106.74|30
1625240800000|2021-07-02 15:46:40|2115.45|2106.75|2114.86|2106.16|2115.52|2106.82|2114.79|2106.09|29
1625240810000|2021-07-02 15:46:50|2114.88|2106.18|2115.64|2106.94|2115.73|2107.03|2114.88|2106.18|34
1625240820000|2021-07-02 15:47:00|2115.66|2106.96|2113.76|2105.06|2115.66|2106.96|2113.74|2105.04|29
1625240830000|2021-07-02 15:47:10|2113.92|2105.22|2113.33|2104.63|2113.92|2105.22|2112.7|2104|26
1625240840000|2021-07-02 15:47:20|2113.37|2104.67|2113.21|2104.51|2113.39|2104.69|2112.81|2104.11|29
1625240850000|2021-07-02 15:47:30|2113.26|2104.56|2113.82|2105.12|2114.23|2105.53|2113.26|2104.56|29
1625240860000|2021-07-02 15:47:40|2114.09|2105.39|2115.03|2106.33|2115.52|2106.82|2114.09|2105.39|32
1625240870000|2021-07-02 15:47:50|2115.17|2106.47|2115.18|2106.48|2115.21|2106.51|2114.81|2106.11|34
1625240880000|2021-07-02 15:48:00|2115.07|2106.37|2115.62|2106.92|2115.62|2106.92|2115.07|2106.37|27
1625240890000|2021-07-02 15:48:10|2115.51|2106.81|2115.52|2106.82|2115.82|2107.12|2115.35|2106.65|25
1625240900000|2021-07-02 15:48:20|2115.55|2106.85|2118.04|2109.34|2118.32|2109.62|2115.3|2106.6|34
1625240910000|2021-07-02 15:48:30|2118.03|2109.33|2117.79|2109.09|2118.12|2109.42|2117.55|2108.85|30
1625240920000|2021-07-02 15:48:40|2117.78|2109.08|2117.67|2108.97|2117.79|2109.09|2117.51|2108.81|27
1625240930000|2021-07-02 15:48:50|2117.69|2108.99|2117.51|2108.81|2117.79|2109.09|2117.32|2108.62|31
1625240940000|2021-07-02 15:49:00|2117.42|2108.72|2115.87|2107.17|2117.5|2108.8|2115.56|2106.86|33
1625240950000|2021-07-02 15:49:10|2116.04|2107.34|2116.68|2107.98|2116.78|2108.08|2116.01|2107.31|30
1625240960000|2021-07-02 15:49:20|2116.66|2107.96|2118.04|2109.34|2118.04|2109.34|2116.65|2107.95|27
1625240970000|2021-07-02 15:49:30|2118.37|2109.67|2121.52|2112.82|2121.52|2112.82|2118.37|2109.67|38
1625240980000|2021-07-02 15:49:40|2121.59|2112.89|2120.81|2112.11|2121.59|2112.89|2119.81|2111.11|38
1625240990000|2021-07-02 15:49:50|2120.54|2111.84|2119.38|2110.68|2120.56|2111.86|2119.31|2110.61|35
1625241000000|2021-07-02 15:50:00|2119.36|2110.66|2118.86|2110.16|2119.8|2111.1|2118.86|2110.16|25
1625241010000|2021-07-02 15:50:10|2118.73|2110.03|2117.38|2108.68|2119.17|2110.47|2117.12|2108.42|31
1625241020000|2021-07-02 15:50:20|2117.57|2108.87|2116.88|2108.18|2117.87|2109.17|2116.87|2108.17|29
1625241030000|2021-07-02 15:50:30|2116.95|2108.25|2118.27|2109.57|2118.27|2109.57|2116.82|2108.12|29
1625241040000|2021-07-02 15:50:40|2118.61|2109.91|2118.07|2109.37|2118.61|2109.91|2117.99|2109.29|29
1625241050000|2021-07-02 15:50:50|2118.09|2109.39|2117.88|2109.18|2118.12|2109.42|2117.88|2109.18|20
1625241060000|2021-07-02 15:51:00|2117.84|2109.14|2116.87|2108.17|2117.89|2109.19|2116.7|2108|31
1625241070000|2021-07-02 15:51:10|2116.84|2108.14|2117.47|2108.77|2117.56|2108.86|2116.79|2108.09|29
1625241080000|2021-07-02 15:51:20|2117.43|2108.73|2117.05|2108.35|2117.72|2109.02|2116.97|2108.27|34
1625241090000|2021-07-02 15:51:30|2117.04|2108.34|2115.82|2107.12|2117.14|2108.44|2115.8|2107.1|32
1625241100000|2021-07-02 15:51:40|2115.91|2107.21|2116.41|2107.71|2116.78|2108.08|2115.9|2107.2|28
1625241110000|2021-07-02 15:51:50|2116.42|2107.72|2115.98|2107.28|2116.42|2107.72|2115.86|2107.16|27
1625241120000|2021-07-02 15:52:00|2116.1|2107.4|2115.41|2106.71|2116.28|2107.58|2115.31|2106.61|31
1625241130000|2021-07-02 15:52:10|2115.38|2106.68|2116.66|2107.96|2116.66|2107.96|2115.04|2106.34|30
1625241140000|2021-07-02 15:52:20|2117.05|2108.35|2115.73|2107.03|2117.72|2109.02|2115.73|2107.03|38
1625241150000|2021-07-02 15:52:30|2115.72|2107.02|2115.64|2106.94|2116.03|2107.33|2115.07|2106.37|34
1625241160000|2021-07-02 15:52:40|2115.58|2106.88|2115.41|2106.71|2115.58|2106.88|2114.47|2105.77|34
1625241170000|2021-07-02 15:52:50|2115.42|2106.72|2115.77|2107.07|2115.93|2107.23|2115.42|2106.72|29
1625241180000|2021-07-02 15:53:00|2115.76|2107.06|2115.08|2106.38|2115.86|2107.16|2114.82|2106.12|32
1625241190000|2021-07-02 15:53:10|2115.07|2106.37|2115.14|2106.44|2115.14|2106.44|2114.84|2106.14|24
1625241200000|2021-07-02 15:53:20|2115.27|2106.57|2114.5|2105.8|2115.54|2106.84|2114.47|2105.77|27
1625241210000|2021-07-02 15:53:30|2114.62|2105.92|2115.12|2106.42|2115.13|2106.43|2114.4|2105.7|29
1625241220000|2021-07-02 15:53:40|2114.97|2106.27|2114.7|2106|2115.03|2106.33|2114.7|2106|25
1625241230000|2021-07-02 15:53:50|2114.61|2105.91|2114.72|2106.02|2115.37|2106.67|2114.23|2105.53|34
1625241240000|2021-07-02 15:54:00|2114.68|2105.98|2115.5|2106.8|2115.5|2106.8|2114.52|2105.82|23
1625241250000|2021-07-02 15:54:10|2115.53|2106.83|2115.53|2106.83|2115.54|2106.84|2115.4|2106.7|21
1625241260000|2021-07-02 15:54:20|2115.55|2106.85|2115.56|2106.86|2115.57|2106.87|2115.36|2106.66|15
1625241270000|2021-07-02 15:54:30|2115.54|2106.84|2115.44|2106.74|2115.59|2106.89|2115.28|2106.58|21
1625241280000|2021-07-02 15:54:40|2115.47|2106.77|2116.1|2107.4|2116.1|2107.4|2115.19|2106.49|20
1625241290000|2021-07-02 15:54:50|2116.12|2107.42|2116.09|2107.39|2116.32|2107.62|2116.07|2107.37|25
1625241300000|2021-07-02 15:55:00|2116.14|2107.44|2117.73|2109.03|2117.73|2109.03|2116.11|2107.41|25
1625241310000|2021-07-02 15:55:10|2117.84|2109.14|2116.84|2108.14|2117.91|2109.21|2116.68|2107.98|33
1625241320000|2021-07-02 15:55:20|2116.83|2108.13|2118.06|2109.36|2118.25|2109.55|2116.83|2108.13|35
1625241330000|2021-07-02 15:55:30|2118.1|2109.4|2117.9|2109.2|2118.19|2109.49|2117.87|2109.17|29
1625241340000|2021-07-02 15:55:40|2117.89|2109.19|2119.57|2110.87|2119.59|2110.89|2117.6|2108.9|31
1625241350000|2021-07-02 15:55:50|2119.58|2110.88|2118.88|2110.18|2119.58|2110.88|2118.8|2110.1|31
1625241360000|2021-07-02 15:56:00|2118.99|2110.29|2118.18|2109.48|2119.23|2110.53|2118.15|2109.45|33
1625241370000|2021-07-02 15:56:10|2118.19|2109.49|2118.25|2109.55|2118.29|2109.59|2117.59|2108.89|33
1625241380000|2021-07-02 15:56:20|2118.4|2109.7|2118.87|2110.17|2119.01|2110.31|2118.05|2109.35|35
1625241390000|2021-07-02 15:56:30|2118.86|2110.16|2118.86|2110.16|2119.13|2110.43|2118.54|2109.84|30
1625241400000|2021-07-02 15:56:40|2118.89|2110.19|2119.38|2110.68|2119.51|2110.81|2118.77|2110.07|32
1625241410000|2021-07-02 15:56:50|2119.49|2110.79|2119.37|2110.67|2119.54|2110.84|2118.89|2110.19|37
1625241420000|2021-07-02 15:57:00|2119.38|2110.68|2119.19|2110.49|2119.66|2110.96|2119.15|2110.45|33
1625241430000|2021-07-02 15:57:10|2119.21|2110.51|2119.14|2110.44|2119.51|2110.81|2119.12|2110.42|30
1625241440000|2021-07-02 15:57:20|2119.09|2110.39|2121.03|2112.33|2122.95|2114.25|2119.09|2110.39|36
1625241450000|2021-07-02 15:57:30|2120.84|2112.14|2120.77|2112.07|2121.56|2112.86|2120.77|2112.07|35
1625241460000|2021-07-02 15:57:40|2120.84|2112.14|2121.67|2112.97|2121.76|2113.06|2120.81|2112.11|36
1625241470000|2021-07-02 15:57:50|2122.03|2113.33|2122.08|2113.38|2122.2|2113.5|2121.85|2113.15|26
1625241480000|2021-07-02 15:58:00|2122.1|2113.4|2122.33|2113.63|2123.26|2114.56|2121.99|2113.29|26
1625241490000|2021-07-02 15:58:10|2122.48|2113.78|2124.25|2115.55|2124.31|2115.61|2122.48|2113.78|31
1625241500000|2021-07-02 15:58:20|2124.03|2115.33|2122.51|2113.81|2124.03|2115.33|2122.5|2113.8|32
1625241510000|2021-07-02 15:58:30|2122.33|2113.63|2122.22|2113.52|2122.45|2113.75|2121.99|2113.29|31
1625241520000|2021-07-02 15:58:40|2122.24|2113.54|2122.32|2113.62|2122.36|2113.66|2122.24|2113.54|4
1625241530000|2021-07-02 15:58:50|2123.68|2114.98|2124.22|2115.52|2124.22|2115.52|2123.68|2114.98|34
1625241540000|2021-07-02 15:59:00|2124.45|2115.75|2124.41|2115.71|2125.07|2116.37|2123.98|2115.28|34
1625241550000|2021-07-02 15:59:10|2124.4|2115.7|2124.97|2116.27|2124.97|2116.27|2123.91|2115.21|35
1625241560000|2021-07-02 15:59:20|2124.99|2116.29|2127.49|2118.79|2128.64|2119.94|2124.97|2116.27|34
1625241570000|2021-07-02 15:59:30|2127.9|2119.2|2126.66|2117.96|2128.81|2120.11|2126.27|2117.57|37
1625241580000|2021-07-02 15:59:40|2126.68|2117.98|2125.83|2117.13|2127.6|2118.9|2125.7|2117|36
1625241590000|2021-07-02 15:59:50|2125.92|2117.22|2129.17|2120.47|2129.2|2120.5|2125.11|2116.41|37
1625241600000|2021-07-02 16:00:00|2129|2120.3|2128.9|2120.2|2129.07|2120.37|2128.68|2119.98|30
1625241610000|2021-07-02 16:00:10|2128.89|2120.19|2128.28|2119.58|2128.89|2120.19|2128.23|2119.53|30
1625241620000|2021-07-02 16:00:20|2128.31|2119.61|2126.75|2118.05|2128.31|2119.61|2126.75|2118.05|35
1625241630000|2021-07-02 16:00:30|2126.74|2118.04|2126.11|2117.41|2126.83|2118.13|2125.89|2117.19|28
1625241640000|2021-07-02 16:00:40|2126.1|2117.4|2124.77|2116.07|2126.5|2117.8|2124.71|2116.01|25
1625241650000|2021-07-02 16:00:50|2124.88|2116.18|2125.39|2116.69|2125.45|2116.75|2124.1|2115.4|23
1625241660000|2021-07-02 16:01:00|2125.45|2116.75|2127.29|2118.59|2127.7|2119|2124.8|2116.1|24
1625241670000|2021-07-02 16:01:10|2127.22|2118.52|2125.76|2117.06|2127.3|2118.6|2125.6|2116.9|33
1625241680000|2021-07-02 16:01:20|2125.72|2117.02|2124.79|2116.09|2125.72|2117.02|2124.67|2115.97|33
1625241690000|2021-07-02 16:01:30|2124.83|2116.13|2124.86|2116.16|2125.14|2116.44|2124.79|2116.09|34
1625241700000|2021-07-02 16:01:40|2124.9|2116.2|2120.7|2112|2125.06|2116.36|2120.69|2111.99|39
1625241710000|2021-07-02 16:01:50|2120.84|2112.14|2121.66|2112.96|2121.99|2113.29|2120.83|2112.13|34
1625241720000|2021-07-02 16:02:00|2121.7|2113|2121.89|2113.19|2123.75|2115.05|2121.64|2112.94|33
1625241730000|2021-07-02 16:02:10|2121.94|2113.24|2125.35|2116.65|2126.7|2118|2120.99|2112.29|38
1625241740000|2021-07-02 16:02:20|2125.33|2116.63|2123.46|2114.76|2125.41|2116.71|2123.32|2114.62|34
1625241750000|2021-07-02 16:02:30|2123.99|2115.29|2123.78|2115.08|2124.11|2115.41|2123.4|2114.7|33
1625241760000|2021-07-02 16:02:40|2123.82|2115.12|2122.95|2114.25|2123.89|2115.19|2122.58|2113.88|34
1625241770000|2021-07-02 16:02:50|2123.04|2114.34|2122.48|2113.78|2123.04|2114.34|2122.27|2113.57|35
1625241780000|2021-07-02 16:03:00|2122.51|2113.81|2121.36|2112.66|2122.88|2114.18|2121.01|2112.31|38
1625241790000|2021-07-02 16:03:10|2121.18|2112.48|2119.4|2110.7|2121.18|2112.48|2119.39|2110.69|38
1625241800000|2021-07-02 16:03:20|2119.48|2110.78|2118.76|2110.06|2119.88|2111.18|2118.44|2109.74|37
1625241810000|2021-07-02 16:03:30|2118.71|2110.01|2120.85|2112.15|2120.85|2112.15|2117.91|2109.21|36
1625241820000|2021-07-02 16:03:40|2120.84|2112.14|2119.36|2110.66|2120.84|2112.14|2118.54|2109.84|39
1625241830000|2021-07-02 16:03:50|2119.26|2110.56|2118|2109.3|2119.3|2110.6|2117.95|2109.25|32
1625241840000|2021-07-02 16:04:00|2118.04|2109.34|2117.67|2108.97|2118.21|2109.51|2117.55|2108.85|32
1625241850000|2021-07-02 16:04:10|2117.72|2109.02|2116.43|2107.73|2117.79|2109.09|2116.38|2107.68|37
1625241860000|2021-07-02 16:04:20|2116.5|2107.8|2116.2|2107.5|2116.52|2107.82|2115.99|2107.29|36
1625241870000|2021-07-02 16:04:30|2116.11|2107.41|2117.3|2108.6|2117.74|2109.04|2115.94|2107.24|36
1625241880000|2021-07-02 16:04:40|2117.34|2108.64|2115.74|2107.04|2117.38|2108.68|2115.72|2107.02|34
1625241890000|2021-07-02 16:04:50|2116.13|2107.43|2117.99|2109.29|2118.4|2109.7|2116.02|2107.32|37
1625241900000|2021-07-02 16:05:00|2117.98|2109.28|2119.16|2110.46|2120.46|2111.76|2117.86|2109.16|32
1625241910000|2021-07-02 16:05:10|2119.35|2110.65|2117.98|2109.28|2119.42|2110.72|2117.95|2109.25|38
1625241920000|2021-07-02 16:05:20|2117.92|2109.22|2118.01|2109.31|2118.67|2109.97|2117.92|2109.22|35
1625241930000|2021-07-02 16:05:30|2117.99|2109.29|2117.5|2108.8|2118.16|2109.46|2117.5|2108.8|29
1625241940000|2021-07-02 16:05:40|2117.49|2108.79|2116.82|2108.12|2117.49|2108.79|2116.82|2108.12|28
1625241950000|2021-07-02 16:05:50|2116.46|2107.76|2116.82|2108.12|2116.92|2108.22|2115.98|2107.28|37
1625241960000|2021-07-02 16:06:00|2116.78|2108.08|2115.71|2107.01|2116.78|2108.08|2115.71|2107.01|30
1625241970000|2021-07-02 16:06:10|2115.97|2107.27|2117.08|2108.38|2117.08|2108.38|2114.76|2106.06|34
1625241980000|2021-07-02 16:06:20|2117.05|2108.35|2116.58|2107.88|2117.4|2108.7|2116.14|2107.44|36
1625241990000|2021-07-02 16:06:30|2116.39|2107.69|2116.45|2107.75|2116.79|2108.09|2116.28|2107.58|35
1625242000000|2021-07-02 16:06:40|2116.44|2107.74|2116.42|2107.72|2116.62|2107.92|2116.4|2107.7|33
1625242010000|2021-07-02 16:06:50|2116.4|2107.7|2116.45|2107.75|2116.64|2107.94|2116.24|2107.54|33
1625242020000|2021-07-02 16:07:00|2116.46|2107.76|2115.76|2107.06|2116.56|2107.86|2115.55|2106.85|31
1625242030000|2021-07-02 16:07:10|2115.68|2106.98|2116.24|2107.54|2116.25|2107.55|2115.68|2106.98|20
1625242040000|2021-07-02 16:07:20|2116.25|2107.55|2116.11|2107.41|2116.26|2107.56|2116.09|2107.39|14
1625242050000|2021-07-02 16:07:30|2116.09|2107.39|2115.79|2107.09|2116.09|2107.39|2115.56|2106.86|14
1625242060000|2021-07-02 16:07:40|2115.91|2107.21|2115.72|2107.02|2115.96|2107.26|2115.57|2106.87|31
1625242070000|2021-07-02 16:07:50|2115.69|2106.99|2115.1|2106.4|2116.04|2107.34|2115.1|2106.4|32
1625242080000|2021-07-02 16:08:00|2115.12|2106.42|2115.09|2106.39|2115.28|2106.58|2115.01|2106.31|30
1625242090000|2021-07-02 16:08:10|2115.39|2106.69|2114.9|2106.2|2115.55|2106.85|2114.89|2106.19|28
1625242100000|2021-07-02 16:08:20|2114.82|2106.12|2114.83|2106.13|2114.98|2106.28|2114.79|2106.09|33
1625242110000|2021-07-02 16:08:30|2114.85|2106.15|2114.93|2106.23|2115|2106.3|2114.83|2106.13|15
1625242120000|2021-07-02 16:08:40|2114.91|2106.21|2114.23|2105.53|2114.95|2106.25|2114.23|2105.53|21
1625242130000|2021-07-02 16:08:50|2114.22|2105.52|2113.69|2104.99|2114.27|2105.57|2113.69|2104.99|22
1625242140000|2021-07-02 16:09:00|2113.7|2105|2115.27|2106.57|2115.27|2106.57|2113.7|2105|22
1625242150000|2021-07-02 16:09:10|2115.26|2106.56|2115.75|2107.05|2116.22|2107.52|2115.26|2106.56|29
1625242160000|2021-07-02 16:09:20|2115.82|2107.12|2115.08|2106.38|2115.96|2107.26|2115|2106.3|31
1625242170000|2021-07-02 16:09:30|2115.1|2106.4|2112.86|2104.16|2115.22|2106.52|2112.62|2103.92|36
1625242180000|2021-07-02 16:09:40|2112.91|2104.21|2112.69|2103.99|2112.98|2104.28|2112.65|2103.95|31
1625242190000|2021-07-02 16:09:50|2112.64|2103.94|2113.54|2104.84|2114.1|2105.4|2112.54|2103.84|31
1625242200000|2021-07-02 16:10:00|2113.68|2104.98|2114.94|2106.24|2115.18|2106.48|2113.51|2104.81|33
1625242210000|2021-07-02 16:10:10|2114.93|2106.23|2114.73|2106.03|2115.08|2106.38|2114.67|2105.97|37
1625242220000|2021-07-02 16:10:20|2114.68|2105.98|2114.74|2106.04|2115.31|2106.61|2114.68|2105.98|29
1625242230000|2021-07-02 16:10:30|2114.69|2105.99|2114.22|2105.52|2114.79|2106.09|2114.09|2105.39|29
1625242240000|2021-07-02 16:10:40|2114.23|2105.53|2112.83|2104.13|2114.32|2105.62|2112.78|2104.08|27
1625242250000|2021-07-02 16:10:50|2112.86|2104.16|2113.29|2104.59|2113.37|2104.67|2112.85|2104.15|26
1625242260000|2021-07-02 16:11:00|2113.33|2104.63|2113.6|2104.9|2114.82|2106.12|2113.33|2104.63|39
1625242270000|2021-07-02 16:11:10|2113.58|2104.88|2111.77|2103.07|2113.58|2104.88|2111.35|2102.65|36
1625242280000|2021-07-02 16:11:20|2111.76|2103.06|2109.96|2101.26|2111.76|2103.06|2108.92|2100.22|38
1625242290000|2021-07-02 16:11:30|2109.94|2101.24|2110.16|2101.46|2110.16|2101.46|2109.75|2101.05|36
1625242300000|2021-07-02 16:11:40|2110.15|2101.45|2110.46|2101.76|2110.56|2101.86|2110.14|2101.44|29
1625242310000|2021-07-02 16:11:50|2110.29|2101.59|2110.81|2102.11|2110.81|2102.11|2110.28|2101.58|31
1625242320000|2021-07-02 16:12:00|2110.8|2102.1|2111.84|2103.14|2111.89|2103.19|2110.78|2102.08|31
1625242330000|2021-07-02 16:12:10|2111.83|2103.13|2110.34|2101.64|2111.83|2103.13|2110.31|2101.61|34
1625242340000|2021-07-02 16:12:20|2110.27|2101.57|2109.73|2101.03|2110.88|2102.18|2109.7|2101|37
1625242350000|2021-07-02 16:12:30|2109.83|2101.13|2109.94|2101.24|2110.14|2101.44|2109.8|2101.1|34
1625242360000|2021-07-02 16:12:40|2109.92|2101.22|2109.95|2101.25|2110.46|2101.76|2109.68|2100.98|31
1625242370000|2021-07-02 16:12:50|2109.92|2101.22|2111.85|2103.15|2111.85|2103.15|2109.92|2101.22|30
1625242380000|2021-07-02 16:13:00|2111.93|2103.23|2112.83|2104.13|2112.86|2104.16|2111.93|2103.23|31
1625242390000|2021-07-02 16:13:10|2112.82|2104.12|2113.12|2104.42|2113.29|2104.59|2112.76|2104.06|32
1625242400000|2021-07-02 16:13:20|2113.09|2104.39|2113.51|2104.81|2113.56|2104.86|2113.08|2104.38|28
1625242410000|2021-07-02 16:13:30|2113.63|2104.93|2114.91|2106.21|2114.92|2106.22|2113.63|2104.93|26
1625242420000|2021-07-02 16:13:40|2114.7|2106|2115.09|2106.39|2115.42|2106.72|2114.67|2105.97|17
1625242430000|2021-07-02 16:13:50|2115.1|2106.4|2114.68|2105.98|2115.2|2106.5|2114.54|2105.84|28
1625242440000|2021-07-02 16:14:00|2114.79|2106.09|2118.03|2109.33|2118.34|2109.64|2114.69|2105.99|33
1625242450000|2021-07-02 16:14:10|2118.12|2109.42|2116.88|2108.18|2118.12|2109.42|2116.88|2108.18|35
1625242460000|2021-07-02 16:14:20|2116.84|2108.14|2116.86|2108.16|2116.96|2108.26|2116.34|2107.64|31
1625242470000|2021-07-02 16:14:30|2116.74|2108.04|2117.61|2108.91|2117.65|2108.95|2116.69|2107.99|38
1625242480000|2021-07-02 16:14:40|2117.6|2108.9|2118.63|2109.93|2118.64|2109.94|2117.6|2108.9|36
1625242490000|2021-07-02 16:14:50|2118.6|2109.9|2118.01|2109.31|2118.62|2109.92|2117.98|2109.28|31
1625242500000|2021-07-02 16:15:00|2117.99|2109.29|2116.45|2107.75|2118|2109.3|2116.44|2107.74|35
1625242510000|2021-07-02 16:15:10|2116.5|2107.8|2118.61|2109.91|2118.64|2109.94|2116.1|2107.4|34
1625242520000|2021-07-02 16:15:20|2118.72|2110.02|2119.42|2110.72|2119.42|2110.72|2118.61|2109.91|29
1625242530000|2021-07-02 16:15:30|2119.72|2111.02|2118.81|2110.11|2119.97|2111.27|2118.81|2110.11|38
1625242540000|2021-07-02 16:15:40|2118.55|2109.85|2118.68|2109.98|2118.98|2110.28|2118.48|2109.78|33
1625242550000|2021-07-02 16:15:50|2118.75|2110.05|2119.22|2110.52|2119.29|2110.59|2118.31|2109.61|38
1625242560000|2021-07-02 16:16:00|2119.24|2110.54|2119.36|2110.66|2119.54|2110.84|2119.24|2110.54|37
1625242570000|2021-07-02 16:16:10|2119.32|2110.62|2119.87|2111.17|2119.87|2111.17|2118.81|2110.11|38
1625242580000|2021-07-02 16:16:20|2119.98|2111.28|2118.83|2110.13|2120.1|2111.4|2118.82|2110.12|39
1625242590000|2021-07-02 16:16:30|2118.77|2110.07|2118.78|2110.08|2118.95|2110.25|2118.46|2109.76|36
1625242600000|2021-07-02 16:16:40|2118.8|2110.1|2118.8|2110.1|2119.09|2110.39|2118.77|2110.07|36
1625242610000|2021-07-02 16:16:50|2118.75|2110.05|2118.34|2109.64|2118.75|2110.05|2118.34|2109.64|25
1625242620000|2021-07-02 16:17:00|2118.35|2109.65|2117.51|2108.81|2118.5|2109.8|2117.51|2108.81|26
1625242630000|2021-07-02 16:17:10|2117.52|2108.82|2115.94|2107.24|2117.52|2108.82|2115.94|2107.24|34
1625242640000|2021-07-02 16:17:20|2115.92|2107.22|2117.4|2108.7|2117.54|2108.84|2115.9|2107.2|36
1625242650000|2021-07-02 16:17:30|2117.41|2108.71|2117.03|2108.33|2117.63|2108.93|2116.77|2108.07|35
1625242660000|2021-07-02 16:17:40|2116.98|2108.28|2116.73|2108.03|2117.51|2108.81|2116.73|2108.03|36
1625242670000|2021-07-02 16:17:50|2116.65|2107.95|2117.55|2108.85|2117.55|2108.85|2116.56|2107.86|33
1625242680000|2021-07-02 16:18:00|2117.56|2108.86|2116.38|2107.68|2117.59|2108.89|2116.25|2107.55|31
1625242690000|2021-07-02 16:18:10|2116.37|2107.67|2115.97|2107.27|2116.37|2107.67|2115.95|2107.25|21
1625242700000|2021-07-02 16:18:20|2116.11|2107.41|2115.8|2107.1|2116.15|2107.45|2115.8|2107.1|22
1625242710000|2021-07-02 16:18:30|2115.81|2107.11|2115.87|2107.17|2115.94|2107.24|2115.78|2107.08|25
1625242720000|2021-07-02 16:18:40|2115.86|2107.16|2115.71|2107.01|2115.86|2107.16|2115.7|2107|22
1625242730000|2021-07-02 16:18:50|2115.7|2107|2115.47|2106.77|2115.79|2107.09|2115.42|2106.72|15
1625242740000|2021-07-02 16:19:00|2115.49|2106.79|2115.65|2106.95|2115.96|2107.26|2115.49|2106.79|29
1625242750000|2021-07-02 16:19:10|2115.64|2106.94|2115.78|2107.08|2116.78|2108.08|2115.46|2106.76|39
1625242760000|2021-07-02 16:19:20|2115.8|2107.1|2115.8|2107.1|2116.2|2107.5|2115.54|2106.84|37
1625242770000|2021-07-02 16:19:30|2115.79|2107.09|2115.9|2107.2|2116.02|2107.32|2115.7|2107|25
1625242780000|2021-07-02 16:19:40|2115.92|2107.22|2115.91|2107.21|2116.06|2107.36|2115.76|2107.06|31
1625242790000|2021-07-02 16:19:50|2115.95|2107.25|2116.02|2107.32|2116.13|2107.43|2115.87|2107.17|18
1625242800000|2021-07-02 16:20:00|2116.06|2107.36|2116.06|2107.36|2116.21|2107.51|2116.02|2107.32|27
1625242810000|2021-07-02 16:20:10|2116.1|2107.4|2117.74|2109.04|2118.14|2109.44|2116.1|2107.4|23
1625242820000|2021-07-02 16:20:20|2117.78|2109.08|2117.65|2108.95|2118.1|2109.4|2117.6|2108.9|27
1625242830000|2021-07-02 16:20:30|2117.7|2109|2117.68|2108.98|2117.9|2109.2|2117.52|2108.82|23
1625242840000|2021-07-02 16:20:40|2117.67|2108.97|2117.85|2109.15|2117.99|2109.29|2117.67|2108.97|27
1625242850000|2021-07-02 16:20:50|2118.24|2109.54|2118.67|2109.97|2118.71|2110.01|2118.21|2109.51|29
1625242860000|2021-07-02 16:21:00|2118.68|2109.98|2119.31|2110.61|2119.31|2110.61|2118.68|2109.98|30
1625242870000|2021-07-02 16:21:10|2119.38|2110.68|2121.35|2112.65|2121.84|2113.14|2119.38|2110.68|33
1625242880000|2021-07-02 16:21:20|2121.26|2112.56|2120.41|2111.71|2121.26|2112.56|2120.01|2111.31|36
1625242890000|2021-07-02 16:21:30|2120.2|2111.5|2120.76|2112.06|2120.76|2112.06|2119.79|2111.09|34
1625242900000|2021-07-02 16:21:40|2120.78|2112.08|2118.1|2109.4|2120.78|2112.08|2118.1|2109.4|24
1625242910000|2021-07-02 16:21:50|2118.15|2109.45|2115.48|2106.78|2118.15|2109.45|2115.48|2106.78|37
1625242920000|2021-07-02 16:22:00|2115.55|2106.85|2116.83|2108.13|2116.84|2108.14|2115.37|2106.67|37
1625242930000|2021-07-02 16:22:10|2116.72|2108.02|2113.39|2104.69|2116.72|2108.02|2113.25|2104.55|37
1625242940000|2021-07-02 16:22:20|2113.37|2104.67|2113.33|2104.63|2113.37|2104.67|2112.92|2104.22|32
1625242950000|2021-07-02 16:22:30|2113.25|2104.55|2113.26|2104.56|2113.73|2105.03|2113.21|2104.51|36
1625242960000|2021-07-02 16:22:40|2113.29|2104.59|2112.97|2104.27|2113.31|2104.61|2112.95|2104.25|18
1625242970000|2021-07-02 16:22:50|2112.96|2104.26|2113.03|2104.33|2113.29|2104.59|2112.83|2104.13|27
1625242980000|2021-07-02 16:23:00|2112.96|2104.26|2113.72|2105.02|2114|2105.3|2112.96|2104.26|30
1625242990000|2021-07-02 16:23:10|2113.69|2104.99|2113.41|2104.71|2113.69|2104.99|2113.17|2104.47|32
1625243000000|2021-07-02 16:23:20|2113.47|2104.77|2112.93|2104.23|2113.47|2104.77|2112.78|2104.08|30
1625243010000|2021-07-02 16:23:30|2112.92|2104.22|2112.28|2103.58|2112.98|2104.28|2112.24|2103.54|33
1625243020000|2021-07-02 16:23:40|2112.12|2103.42|2112.65|2103.95|2112.83|2104.13|2111.95|2103.25|35
1625243030000|2021-07-02 16:23:50|2112.64|2103.94|2113.13|2104.43|2113.48|2104.78|2112.64|2103.94|33
1625243040000|2021-07-02 16:24:00|2112.92|2104.22|2113.29|2104.59|2113.6|2104.9|2112.92|2104.22|32
1625243050000|2021-07-02 16:24:10|2113.27|2104.57|2113.82|2105.12|2114.04|2105.34|2113.18|2104.48|29
1625243060000|2021-07-02 16:24:20|2113.81|2105.11|2113.3|2104.6|2113.81|2105.11|2113.24|2104.54|28
1625243070000|2021-07-02 16:24:30|2113.28|2104.58|2113.76|2105.06|2113.77|2105.07|2113.22|2104.52|21
1625243080000|2021-07-02 16:24:40|2113.75|2105.05|2113.4|2104.7|2113.78|2105.08|2113.33|2104.63|19
1625243090000|2021-07-02 16:24:50|2113.41|2104.71|2114.53|2105.83|2114.57|2105.87|2113.41|2104.71|28
1625243100000|2021-07-02 16:25:00|2114.55|2105.85|2113.91|2105.21|2114.94|2106.24|2113.9|2105.2|33
1625243110000|2021-07-02 16:25:10|2113.89|2105.19|2114.05|2105.35|2114.07|2105.37|2113.73|2105.03|35
1625243120000|2021-07-02 16:25:20|2114.09|2105.39|2114.74|2106.04|2114.92|2106.22|2114.02|2105.32|27
1625243130000|2021-07-02 16:25:30|2114.78|2106.08|2114.91|2106.21|2115|2106.3|2114.78|2106.08|21
1625243140000|2021-07-02 16:25:40|2114.92|2106.22|2114.83|2106.13|2114.92|2106.22|2114.8|2106.1|13
1625243150000|2021-07-02 16:25:50|2114.87|2106.17|2115.63|2106.93|2115.63|2106.93|2114.8|2106.1|18
1625243160000|2021-07-02 16:26:00|2115.56|2106.86|2116.32|2107.62|2116.58|2107.88|2115.47|2106.77|33
1625243170000|2021-07-02 16:26:10|2116.3|2107.6|2117.38|2108.68|2117.38|2108.68|2116.3|2107.6|32
1625243180000|2021-07-02 16:26:20|2117.41|2108.71|2117.47|2108.77|2117.53|2108.83|2116.83|2108.13|33
1625243190000|2021-07-02 16:26:30|2117.46|2108.76|2118.21|2109.51|2119|2110.3|2117.45|2108.75|29
1625243200000|2021-07-02 16:26:40|2118.22|2109.52|2118.23|2109.53|2118.51|2109.81|2117.78|2109.08|36
1625243210000|2021-07-02 16:26:50|2118.46|2109.76|2117.82|2109.12|2118.75|2110.05|2117.69|2108.99|32
1625243220000|2021-07-02 16:27:00|2117.84|2109.14|2115.59|2106.89|2117.84|2109.14|2115.48|2106.78|37
1625243230000|2021-07-02 16:27:10|2115.68|2106.98|2117.64|2108.94|2117.64|2108.94|2115.58|2106.88|36
1625243240000|2021-07-02 16:27:20|2117.31|2108.61|2117.99|2109.29|2118.03|2109.33|2116.44|2107.74|27
1625243250000|2021-07-02 16:27:30|2118.46|2109.76|2118.58|2109.88|2118.63|2109.93|2118.33|2109.63|19
1625243260000|2021-07-02 16:27:40|2118.59|2109.89|2119.16|2110.46|2119.16|2110.46|2118.58|2109.88|28
1625243270000|2021-07-02 16:27:50|2119.1|2110.4|2118.8|2110.1|2119.1|2110.4|2118.63|2109.93|30
1625243280000|2021-07-02 16:28:00|2118.82|2110.12|2119|2110.3|2119|2110.3|2118.77|2110.07|33
1625243290000|2021-07-02 16:28:10|2119.01|2110.31|2120.2|2111.5|2120.22|2111.52|2118.98|2110.28|33
1625243300000|2021-07-02 16:28:20|2120.24|2111.54|2118.15|2109.45|2120.24|2111.54|2117.73|2109.03|35
1625243310000|2021-07-02 16:28:30|2118.17|2109.47|2117.4|2108.7|2118.17|2109.47|2116.61|2107.91|31
1625243320000|2021-07-02 16:28:40|2117.58|2108.88|2118.53|2109.83|2118.66|2109.96|2117.58|2108.88|33
1625243330000|2021-07-02 16:28:50|2118.55|2109.85|2118.45|2109.75|2118.68|2109.98|2118.45|2109.75|17
1625243340000|2021-07-02 16:29:00|2118.47|2109.77|2117.03|2108.33|2118.63|2109.93|2116.6|2107.9|35
1625243350000|2021-07-02 16:29:10|2117.01|2108.31|2116.77|2108.07|2117.02|2108.32|2116.36|2107.66|32
1625243360000|2021-07-02 16:29:20|2116.81|2108.11|2117.54|2108.84|2117.54|2108.84|2116.6|2107.9|37
1625243370000|2021-07-02 16:29:30|2117.93|2109.23|2118.28|2109.58|2118.86|2110.16|2117.85|2109.15|26
1625243380000|2021-07-02 16:29:40|2118.24|2109.54|2119.53|2110.83|2119.53|2110.83|2118.14|2109.44|30
1625243390000|2021-07-02 16:29:50|2119.51|2110.81|2119.63|2110.93|2119.75|2111.05|2119.15|2110.45|37
1625243400000|2021-07-02 16:30:00|2119.62|2110.92|2120.03|2111.33|2120.72|2112.02|2119.62|2110.92|28
1625243410000|2021-07-02 16:30:10|2119.93|2111.23|2119.05|2110.35|2119.98|2111.28|2118.8|2110.1|36
1625243420000|2021-07-02 16:30:20|2119.12|2110.42|2120.24|2111.54|2120.31|2111.61|2119.12|2110.42|34
1625243430000|2021-07-02 16:30:30|2120.3|2111.6|2120.02|2111.32|2120.35|2111.65|2120.01|2111.31|17
1625243440000|2021-07-02 16:30:40|2120.05|2111.35|2120.07|2111.37|2120.13|2111.43|2120.02|2111.32|16
1625243450000|2021-07-02 16:30:50|2120.06|2111.36|2120.01|2111.31|2120.17|2111.47|2119.85|2111.15|29
1625243460000|2021-07-02 16:31:00|2120.02|2111.32|2120.75|2112.05|2120.8|2112.1|2119.96|2111.26|35
1625243470000|2021-07-02 16:31:10|2120.73|2112.03|2120.51|2111.81|2120.73|2112.03|2120.35|2111.65|26
1625243480000|2021-07-02 16:31:20|2120.46|2111.76|2120.44|2111.74|2120.54|2111.84|2120.44|2111.74|25
1625243490000|2021-07-02 16:31:30|2120.43|2111.73|2120.08|2111.38|2120.64|2111.94|2120.07|2111.37|27
1625243500000|2021-07-02 16:31:40|2120.05|2111.35|2119.22|2110.52|2120.2|2111.5|2119.22|2110.52|27
1625243510000|2021-07-02 16:31:50|2119.19|2110.49|2117.84|2109.14|2119.24|2110.54|2117.6|2108.9|32
1625243520000|2021-07-02 16:32:00|2118.12|2109.42|2117.22|2108.52|2118.37|2109.67|2117|2108.3|39
1625243530000|2021-07-02 16:32:10|2116.57|2107.87|2116.92|2108.22|2117.2|2108.5|2116.17|2107.47|35
1625243540000|2021-07-02 16:32:20|2116.91|2108.21|2116.54|2107.84|2116.99|2108.29|2116.45|2107.75|31
1625243550000|2021-07-02 16:32:30|2116.65|2107.95|2116.49|2107.79|2116.66|2107.96|2116.43|2107.73|28
1625243560000|2021-07-02 16:32:40|2116.57|2107.87|2116.59|2107.89|2116.6|2107.9|2115.94|2107.24|37
1625243570000|2021-07-02 16:32:50|2116.96|2108.26|2117.22|2108.52|2117.45|2108.75|2116.96|2108.26|34
1625243580000|2021-07-02 16:33:00|2117.24|2108.54|2116.67|2107.97|2117.62|2108.92|2116.67|2107.97|34
1625243590000|2021-07-02 16:33:10|2116.72|2108.02|2117|2108.3|2117.03|2108.33|2116.64|2107.94|33
1625243600000|2021-07-02 16:33:20|2116.99|2108.29|2116.82|2108.12|2117|2108.3|2116.73|2108.03|34
1625243610000|2021-07-02 16:33:30|2116.76|2108.06|2115.99|2107.29|2116.8|2108.1|2115.78|2107.08|35
1625243620000|2021-07-02 16:33:40|2116.02|2107.32|2115.58|2106.88|2116.03|2107.33|2115.37|2106.67|29
1625243630000|2021-07-02 16:33:50|2115.66|2106.96|2115.47|2106.77|2115.99|2107.29|2115.37|2106.67|39
1625243640000|2021-07-02 16:34:00|2115.46|2106.76|2116.07|2107.37|2116.07|2107.37|2115.46|2106.76|30
1625243650000|2021-07-02 16:34:10|2115.95|2107.25|2115.58|2106.88|2116.03|2107.33|2115.12|2106.42|38
1625243660000|2021-07-02 16:34:20|2115.53|2106.83|2115.52|2106.82|2115.68|2106.98|2115.32|2106.62|25
1625243670000|2021-07-02 16:34:30|2115.65|2106.95|2116.9|2108.2|2116.9|2108.2|2115.65|2106.95|33
1625243680000|2021-07-02 16:34:40|2116.84|2108.14|2117.16|2108.46|2117.22|2108.52|2116.82|2108.12|33
1625243690000|2021-07-02 16:34:50|2117.4|2108.7|2117.25|2108.55|2117.75|2109.05|2115.98|2107.28|36
1625243700000|2021-07-02 16:35:00|2117.32|2108.62|2116.74|2108.04|2117.5|2108.8|2116.74|2108.04|35
1625243710000|2021-07-02 16:35:10|2116.68|2107.98|2116.71|2108.01|2116.92|2108.22|2116.26|2107.56|38
1625243720000|2021-07-02 16:35:20|2116.54|2107.84|2116.86|2108.16|2116.91|2108.21|2116.54|2107.84|30
1625243730000|2021-07-02 16:35:30|2116.94|2108.24|2116.38|2107.68|2116.94|2108.24|2116.1|2107.4|29
1625243740000|2021-07-02 16:35:40|2116.37|2107.67|2116.27|2107.57|2116.39|2107.69|2116.24|2107.54|17
1625243750000|2021-07-02 16:35:50|2116.35|2107.65|2116.26|2107.56|2116.44|2107.74|2116.2|2107.5|30
1625243760000|2021-07-02 16:36:00|2116.24|2107.54|2115.36|2106.66|2116.44|2107.74|2115.07|2106.37|34
1625243770000|2021-07-02 16:36:10|2115.38|2106.68|2115.35|2106.65|2115.7|2107|2115.12|2106.42|38
1625243780000|2021-07-02 16:36:20|2115.34|2106.64|2115.41|2106.71|2115.63|2106.93|2115.25|2106.55|28
1625243790000|2021-07-02 16:36:30|2115.38|2106.68|2115.36|2106.66|2115.45|2106.75|2115.13|2106.43|33
1625243800000|2021-07-02 16:36:40|2115.38|2106.68|2115.77|2107.07|2116.33|2107.63|2115.38|2106.68|33
1625243810000|2021-07-02 16:36:50|2115.71|2107.01|2115.03|2106.33|2115.71|2107.01|2115.02|2106.32|32
1625243820000|2021-07-02 16:37:00|2115.05|2106.35|2115.23|2106.53|2116.01|2107.31|2114.95|2106.25|33
1625243830000|2021-07-02 16:37:10|2115.32|2106.62|2115.57|2106.87|2115.6|2106.9|2115.09|2106.39|32
1625243840000|2021-07-02 16:37:20|2115.51|2106.81|2115.9|2107.2|2115.94|2107.24|2115.39|2106.69|27
1625243850000|2021-07-02 16:37:30|2115.89|2107.19|2116.34|2107.64|2116.63|2107.93|2115.87|2107.17|28
1625243860000|2021-07-02 16:37:40|2116.35|2107.65|2115.85|2107.15|2116.35|2107.65|2115.59|2106.89|32
1625243870000|2021-07-02 16:37:50|2116.08|2107.38|2116.25|2107.55|2116.29|2107.59|2116.08|2107.38|24
1625243880000|2021-07-02 16:38:00|2116.31|2107.61|2115.99|2107.29|2116.31|2107.61|2115.16|2106.46|29
1625243890000|2021-07-02 16:38:10|2115.88|2107.18|2115.95|2107.25|2116.18|2107.48|2115.86|2107.16|27
1625243900000|2021-07-02 16:38:20|2115.96|2107.26|2115.4|2106.7|2115.96|2107.26|2115.05|2106.35|34
1625243910000|2021-07-02 16:38:30|2115.47|2106.77|2114.85|2106.15|2115.48|2106.78|2114.81|2106.11|29
1625243920000|2021-07-02 16:38:40|2114.86|2106.16|2115.08|2106.38|2115.24|2106.54|2114.83|2106.13|27
1625243930000|2021-07-02 16:38:50|2115.1|2106.4|2115.45|2106.75|2115.59|2106.89|2114.9|2106.2|26
1625243940000|2021-07-02 16:39:00|2115.35|2106.65|2112.97|2104.27|2115.35|2106.65|2112.97|2104.27|33
1625243950000|2021-07-02 16:39:10|2112.83|2104.13|2112.74|2104.04|2113.07|2104.37|2112.74|2104.04|25
1625243960000|2021-07-02 16:39:20|2112.86|2104.16|2113.66|2104.96|2113.88|2105.18|2112.5|2103.8|35
1625243970000|2021-07-02 16:39:30|2113.6|2104.9|2112.82|2104.12|2113.6|2104.9|2112.82|2104.12|32
1625243980000|2021-07-02 16:39:40|2112.78|2104.08|2112.75|2104.05|2112.89|2104.19|2112.52|2103.82|36
1625243990000|2021-07-02 16:39:50|2112.76|2104.06|2113.09|2104.39|2113.59|2104.89|2112.66|2103.96|31
1625244000000|2021-07-02 16:40:00|2113.06|2104.36|2111.9|2103.2|2113.23|2104.53|2111.78|2103.08|36
1625244010000|2021-07-02 16:40:10|2111.86|2103.16|2112.28|2103.58|2112.38|2103.68|2111.62|2102.92|31
1625244020000|2021-07-02 16:40:20|2112.29|2103.59|2111.59|2102.89|2112.31|2103.61|2111.38|2102.68|26
1625244030000|2021-07-02 16:40:30|2111.58|2102.88|2112.04|2103.34|2112.39|2103.69|2111.44|2102.74|38
1625244040000|2021-07-02 16:40:40|2112.08|2103.38|2112.08|2103.38|2112.44|2103.74|2112.07|2103.37|33
1625244050000|2021-07-02 16:40:50|2112.1|2103.4|2112.44|2103.74|2112.5|2103.8|2112.1|2103.4|27
1625244060000|2021-07-02 16:41:00|2112.42|2103.72|2112.42|2103.72|2112.43|2103.73|2112.21|2103.51|20
1625244070000|2021-07-02 16:41:10|2112.44|2103.74|2111.04|2102.34|2112.7|2104|2111.04|2102.34|28
1625244080000|2021-07-02 16:41:20|2111|2102.3|2110.53|2101.83|2111.48|2102.78|2110.53|2101.83|31
1625244090000|2021-07-02 16:41:30|2110.5|2101.8|2110.81|2102.11|2110.9|2102.2|2110.47|2101.77|30
1625244100000|2021-07-02 16:41:40|2110.79|2102.09|2110.9|2102.2|2110.94|2102.24|2110.79|2102.09|20
1625244110000|2021-07-02 16:41:50|2110.88|2102.18|2111.05|2102.35|2111.05|2102.35|2110.84|2102.14|19
1625244120000|2021-07-02 16:42:00|2111.07|2102.37|2112.67|2103.97|2113.29|2104.59|2110.96|2102.26|32
1625244130000|2021-07-02 16:42:10|2112.66|2103.96|2111.62|2102.92|2112.69|2103.99|2111.54|2102.84|32
1625244140000|2021-07-02 16:42:20|2111.72|2103.02|2111.6|2102.9|2111.99|2103.29|2111.5|2102.8|32
1625244150000|2021-07-02 16:42:30|2111.61|2102.91|2111.75|2103.05|2112.16|2103.46|2111.54|2102.84|32
1625244160000|2021-07-02 16:42:40|2111.71|2103.01|2107.35|2098.65|2111.86|2103.16|2107.17|2098.47|38
1625244170000|2021-07-02 16:42:50|2107.36|2098.66|2108.1|2099.4|2109.24|2100.54|2107.35|2098.65|40
1625244180000|2021-07-02 16:43:00|2108.14|2099.44|2107.59|2098.89|2108.21|2099.51|2107.28|2098.58|35
1625244190000|2021-07-02 16:43:10|2107.57|2098.87|2107.54|2098.84|2107.75|2099.05|2107.48|2098.78|24
1625244200000|2021-07-02 16:43:20|2107.8|2099.1|2107.7|2099|2108.21|2099.51|2106.97|2098.27|30
1625244210000|2021-07-02 16:43:30|2107.71|2099.01|2108.44|2099.74|2108.56|2099.86|2107.68|2098.98|28
1625244220000|2021-07-02 16:43:40|2108.48|2099.78|2108.86|2100.16|2108.94|2100.24|2108.19|2099.49|30
1625244230000|2021-07-02 16:43:50|2108.81|2100.11|2109.22|2100.52|2109.22|2100.52|2108.57|2099.87|28
1625244240000|2021-07-02 16:44:00|2109.32|2100.62|2109.46|2100.76|2109.58|2100.88|2109.19|2100.49|28
1625244250000|2021-07-02 16:44:10|2109.47|2100.77|2109.83|2101.13|2110.18|2101.48|2109.47|2100.77|28
1625244260000|2021-07-02 16:44:20|2109.88|2101.18|2109.6|2100.9|2109.93|2101.23|2109.14|2100.44|31
1625244270000|2021-07-02 16:44:30|2109.54|2100.84|2107.57|2098.87|2109.67|2100.97|2107.57|2098.87|33
1625244280000|2021-07-02 16:44:40|2107.32|2098.62|2107.57|2098.87|2107.97|2099.27|2106.86|2098.16|36
1625244290000|2021-07-02 16:44:50|2107.7|2099|2108.25|2099.55|2108.25|2099.55|2107.46|2098.76|34
1625244300000|2021-07-02 16:45:00|2108.24|2099.54|2108.42|2099.72|2108.46|2099.76|2108.08|2099.38|32
1625244310000|2021-07-02 16:45:10|2108.43|2099.73|2109.59|2100.89|2109.79|2101.09|2108.4|2099.7|31
1625244320000|2021-07-02 16:45:20|2109.47|2100.77|2111.22|2102.52|2111.27|2102.57|2108.63|2099.93|35
1625244330000|2021-07-02 16:45:30|2111.31|2102.61|2111.1|2102.4|2111.99|2103.29|2110.59|2101.89|37
1625244340000|2021-07-02 16:45:40|2111.09|2102.39|2111.59|2102.89|2111.62|2102.92|2111.07|2102.37|29
1625244350000|2021-07-02 16:45:50|2111.62|2102.92|2110.96|2102.26|2111.64|2102.94|2110.09|2101.39|35
1625244360000|2021-07-02 16:46:00|2110.9|2102.2|2110.3|2101.6|2111.04|2102.34|2110|2101.3|35
1625244370000|2021-07-02 16:46:10|2110.32|2101.62|2110.84|2102.14|2110.98|2102.28|2110.29|2101.59|33
1625244380000|2021-07-02 16:46:20|2110.36|2101.66|2109.48|2100.78|2110.36|2101.66|2109.48|2100.78|36
1625244390000|2021-07-02 16:46:30|2109.5|2100.8|2110.1|2101.4|2110.72|2102.02|2109.5|2100.8|36
1625244400000|2021-07-02 16:46:40|2110.14|2101.44|2109.91|2101.21|2110.43|2101.73|2109.91|2101.21|38
1625244410000|2021-07-02 16:46:50|2109.9|2101.2|2109.47|2100.77|2109.9|2101.2|2109.45|2100.75|26
1625244420000|2021-07-02 16:47:00|2109.5|2100.8|2107.82|2099.12|2109.51|2100.81|2107.5|2098.8|38
1625244430000|2021-07-02 16:47:10|2107.8|2099.1|2108.5|2099.8|2108.5|2099.8|2107.35|2098.65|32
1625244440000|2021-07-02 16:47:20|2108.46|2099.76|2106.81|2098.11|2108.61|2099.91|2106.81|2098.11|33
1625244450000|2021-07-02 16:47:30|2106.71|2098.01|2107.46|2098.76|2107.68|2098.98|2106.31|2097.61|32
1625244460000|2021-07-02 16:47:40|2107.49|2098.79|2108.39|2099.69|2108.4|2099.7|2107.49|2098.79|37
1625244470000|2021-07-02 16:47:50|2108.38|2099.68|2110.09|2101.39|2110.15|2101.45|2108.11|2099.41|35
1625244480000|2021-07-02 16:48:00|2110.08|2101.38|2110.53|2101.83|2110.7|2102|2109.53|2100.83|36
1625244490000|2021-07-02 16:48:10|2110.52|2101.82|2111.82|2103.12|2111.82|2103.12|2110.52|2101.82|28
1625244500000|2021-07-02 16:48:20|2111.86|2103.16|2111.5|2102.8|2112.35|2103.65|2111.5|2102.8|30
1625244510000|2021-07-02 16:48:30|2111.51|2102.81|2111.71|2103.01|2112.5|2103.8|2111.31|2102.61|26
1625244520000|2021-07-02 16:48:40|2111.49|2102.79|2112.01|2103.31|2112.29|2103.59|2111.49|2102.79|33
1625244530000|2021-07-02 16:48:50|2111.97|2103.27|2111.13|2102.43|2112.16|2103.46|2110.84|2102.14|35
1625244540000|2021-07-02 16:49:00|2111.09|2102.39|2112.33|2103.63|2112.33|2103.63|2111.09|2102.39|30
1625244550000|2021-07-02 16:49:10|2112.35|2103.65|2112.53|2103.83|2112.61|2103.91|2112.03|2103.33|37
1625244560000|2021-07-02 16:49:20|2112.57|2103.87|2112.94|2104.24|2113.05|2104.35|2112.57|2103.87|35
1625244570000|2021-07-02 16:49:30|2112.87|2104.17|2113.01|2104.31|2113.08|2104.38|2112.87|2104.17|28
1625244580000|2021-07-02 16:49:40|2113|2104.3|2112.77|2104.07|2113.09|2104.39|2112.75|2104.05|31
1625244590000|2021-07-02 16:49:50|2112.86|2104.16|2112.61|2103.91|2112.95|2104.25|2112.4|2103.7|33
1625244600000|2021-07-02 16:50:00|2112.62|2103.92|2112.92|2104.22|2112.96|2104.26|2112.47|2103.77|23
1625244610000|2021-07-02 16:50:10|2113.02|2104.32|2111.66|2102.96|2113.35|2104.65|2111.66|2102.96|25
1625244620000|2021-07-02 16:50:20|2111.62|2102.92|2111.77|2103.07|2111.9|2103.2|2111.48|2102.78|29
1625244630000|2021-07-02 16:50:30|2111.78|2103.08|2111.27|2102.57|2111.87|2103.17|2111.12|2102.42|24
1625244640000|2021-07-02 16:50:40|2111.26|2102.56|2112.04|2103.34|2112.44|2103.74|2111.25|2102.55|34
1625244650000|2021-07-02 16:50:50|2112.05|2103.35|2112.07|2103.37|2112.17|2103.47|2111.96|2103.26|22
1625244660000|2021-07-02 16:51:00|2112.14|2103.44|2113.03|2104.33|2113.03|2104.33|2111.99|2103.29|33
1625244670000|2021-07-02 16:51:10|2112.97|2104.27|2113.1|2104.4|2113.66|2104.96|2112.96|2104.26|32
1625244680000|2021-07-02 16:51:20|2113.06|2104.36|2112.67|2103.97|2113.23|2104.53|2112.64|2103.94|34
1625244690000|2021-07-02 16:51:30|2112.64|2103.94|2112.64|2103.94|2112.73|2104.03|2112.43|2103.73|35
1625244700000|2021-07-02 16:51:40|2112.63|2103.93|2113.1|2104.4|2113.46|2104.76|2112.59|2103.89|34
1625244710000|2021-07-02 16:51:50|2113.05|2104.35|2112.8|2104.1|2113.55|2104.85|2112.72|2104.02|33
1625244720000|2021-07-02 16:52:00|2112.72|2104.02|2113.44|2104.74|2113.48|2104.78|2112.63|2103.93|27
1625244730000|2021-07-02 16:52:10|2113.38|2104.68|2112.46|2103.76|2113.38|2104.68|2112.46|2103.76|38
1625244740000|2021-07-02 16:52:20|2112.49|2103.79|2113.17|2104.47|2113.39|2104.69|2112.44|2103.74|20
1625244750000|2021-07-02 16:52:30|2113.16|2104.46|2112.74|2104.04|2113.2|2104.5|2112.74|2104.04|21
1625244760000|2021-07-02 16:52:40|2112.76|2104.06|2113.04|2104.34|2113.11|2104.41|2112.68|2103.98|17
1625244770000|2021-07-02 16:52:50|2113.06|2104.36|2113.11|2104.41|2113.11|2104.41|2113.05|2104.35|7
1625244780000|2021-07-02 16:53:00|2113.1|2104.4|2113.11|2104.41|2113.12|2104.42|2113.06|2104.36|10
1625244790000|2021-07-02 16:53:10|2113.07|2104.37|2113.56|2104.86|2114.35|2105.65|2113.07|2104.37|25
1625244800000|2021-07-02 16:53:20|2113.59|2104.89|2113.79|2105.09|2113.82|2105.12|2113.59|2104.89|25
1625244810000|2021-07-02 16:53:30|2113.75|2105.05|2113.73|2105.03|2113.89|2105.19|2113.7|2105|23
1625244820000|2021-07-02 16:53:40|2113.74|2105.04|2113.91|2105.21|2113.93|2105.23|2113.66|2104.96|16
1625244830000|2021-07-02 16:53:50|2113.92|2105.22|2115.13|2106.43|2115.13|2106.43|2113.91|2105.21|29
1625244840000|2021-07-02 16:54:00|2115.2|2106.5|2114.62|2105.92|2115.2|2106.5|2114.06|2105.36|34
1625244850000|2021-07-02 16:54:10|2114.8|2106.1|2116.46|2107.76|2116.56|2107.86|2114.8|2106.1|27
1625244860000|2021-07-02 16:54:20|2116.36|2107.66|2116.42|2107.72|2116.48|2107.78|2116.06|2107.36|33
1625244870000|2021-07-02 16:54:30|2116.48|2107.78|2116.4|2107.7|2116.55|2107.85|2116.29|2107.59|28
1625244880000|2021-07-02 16:54:40|2116.55|2107.85|2117.25|2108.55|2117.34|2108.64|2116.55|2107.85|32
1625244890000|2021-07-02 16:54:50|2117.22|2108.52|2117.28|2108.58|2117.37|2108.67|2116.71|2108.01|35
1625244900000|2021-07-02 16:55:00|2117.33|2108.63|2117.92|2109.22|2118.04|2109.34|2117.13|2108.43|35
1625244910000|2021-07-02 16:55:10|2117.67|2108.97|2116.27|2107.57|2117.89|2109.19|2116.27|2107.57|32
1625244920000|2021-07-02 16:55:20|2116.26|2107.56|2116.22|2107.52|2116.27|2107.57|2116.03|2107.33|36
1625244930000|2021-07-02 16:55:30|2116.29|2107.59|2116.69|2107.99|2117.12|2108.42|2116.23|2107.53|35
1625244940000|2021-07-02 16:55:40|2116.7|2108|2114.68|2105.98|2117.01|2108.31|2114.68|2105.98|33
1625244950000|2021-07-02 16:55:50|2114.6|2105.9|2113.59|2104.89|2115.04|2106.34|2113.51|2104.81|36
1625244960000|2021-07-02 16:56:00|2113.58|2104.88|2113.16|2104.46|2115.24|2106.54|2113.16|2104.46|37
1625244970000|2021-07-02 16:56:10|2113.14|2104.44|2113.3|2104.6|2113.61|2104.91|2112.86|2104.16|34
1625244980000|2021-07-02 16:56:20|2113.38|2104.68|2113.03|2104.33|2113.6|2104.9|2113|2104.3|35
1625244990000|2021-07-02 16:56:30|2113.02|2104.32|2113.33|2104.63|2113.55|2104.85|2112.6|2103.9|28
1625245000000|2021-07-02 16:56:40|2113.2|2104.5|2114.39|2105.69|2114.53|2105.83|2112.82|2104.12|37
1625245010000|2021-07-02 16:56:50|2114.45|2105.75|2113.66|2104.96|2114.65|2105.95|2113.66|2104.96|30
1625245020000|2021-07-02 16:57:00|2113.64|2104.94|2114.08|2105.38|2114.78|2106.08|2113.56|2104.86|34
1625245030000|2021-07-02 16:57:10|2114.09|2105.39|2115.4|2106.7|2115.4|2106.7|2114.09|2105.39|38
1625245040000|2021-07-02 16:57:20|2115.49|2106.79|2117.05|2108.35|2117.19|2108.49|2115.49|2106.79|37
1625245050000|2021-07-02 16:57:30|2117.12|2108.42|2117.23|2108.53|2117.35|2108.65|2116.65|2107.95|36
1625245060000|2021-07-02 16:57:40|2117.25|2108.55|2117.08|2108.38|2117.35|2108.65|2116.99|2108.29|29
1625245070000|2021-07-02 16:57:50|2117.07|2108.37|2116.99|2108.29|2117.28|2108.58|2116.99|2108.29|26
1625245080000|2021-07-02 16:58:00|2117.02|2108.32|2117.02|2108.32|2117.02|2108.32|2116.88|2108.18|22
1625245090000|2021-07-02 16:58:10|2117.05|2108.35|2117.2|2108.5|2117.2|2108.5|2116.93|2108.23|23
1625245100000|2021-07-02 16:58:20|2117.21|2108.51|2117.62|2108.92|2117.93|2109.23|2117.21|2108.51|34
1625245110000|2021-07-02 16:58:30|2117.59|2108.89|2118.75|2110.05|2118.75|2110.05|2117.13|2108.43|36
1625245120000|2021-07-02 16:58:40|2118.59|2109.89|2118.44|2109.74|2118.66|2109.96|2118.32|2109.62|25
1625245130000|2021-07-02 16:58:50|2118.43|2109.73|2119.48|2110.78|2119.57|2110.87|2118.43|2109.73|28
1625245140000|2021-07-02 16:59:00|2119.52|2110.82|2118.21|2109.51|2119.52|2110.82|2117.67|2108.97|34
1625245150000|2021-07-02 16:59:10|2118.2|2109.5|2118.04|2109.34|2118.24|2109.54|2117.86|2109.16|35
1625245160000|2021-07-02 16:59:20|2118.07|2109.37|2118.16|2109.46|2118.48|2109.78|2118.06|2109.36|34
1625245170000|2021-07-02 16:59:30|2118.14|2109.44|2118.9|2110.2|2118.94|2110.24|2118|2109.3|38
1625245180000|2021-07-02 16:59:40|2118.86|2110.16|2118.65|2109.95|2119.5|2110.8|2118.63|2109.93|33
1625245190000|2021-07-02 16:59:50|2118.73|2110.03|2117.3|2108.6|2118.89|2110.19|2117.3|2108.6|35
1625245200000|2021-07-02 17:00:00|2117.35|2108.65|2119.19|2110.49|2119.34|2110.64|2117.32|2108.62|38
1625245210000|2021-07-02 17:00:10|2119.14|2110.44|2119.64|2110.94|2119.67|2110.97|2119.14|2110.44|28
1625245220000|2021-07-02 17:00:20|2119.52|2110.82|2120.35|2111.65|2120.49|2111.79|2119.51|2110.81|30
1625245230000|2021-07-02 17:00:30|2120.47|2111.77|2120.5|2111.8|2120.65|2111.95|2120.35|2111.65|26
1625245240000|2021-07-02 17:00:40|2120.44|2111.74|2120.01|2111.31|2120.7|2112|2119.88|2111.18|36
1625245250000|2021-07-02 17:00:50|2120.1|2111.4|2119.98|2111.28|2120.12|2111.42|2119.3|2110.6|28
1625245260000|2021-07-02 17:01:00|2119.9|2111.2|2120.76|2112.06|2120.76|2112.06|2119.9|2111.2|25
1625245270000|2021-07-02 17:01:10|2120.73|2112.03|2121.07|2112.37|2121.07|2112.37|2120.53|2111.83|31
1625245280000|2021-07-02 17:01:20|2120.99|2112.29|2119.96|2111.26|2120.99|2112.29|2119.96|2111.26|26
1625245290000|2021-07-02 17:01:30|2119.94|2111.24|2120.22|2111.52|2120.27|2111.57|2119.61|2110.91|36
1625245300000|2021-07-02 17:01:40|2120.23|2111.53|2120.99|2112.29|2120.99|2112.29|2120.23|2111.53|31
1625245310000|2021-07-02 17:01:50|2121.05|2112.35|2120.9|2112.2|2121.05|2112.35|2120.6|2111.9|24
1625245320000|2021-07-02 17:02:00|2120.93|2112.23|2121.13|2112.43|2121.4|2112.7|2120.85|2112.15|34
1625245330000|2021-07-02 17:02:10|2121.68|2112.98|2122.39|2113.69|2122.39|2113.69|2121.68|2112.98|20
1625245340000|2021-07-02 17:02:20|2122.33|2113.63|2124.36|2115.66|2124.76|2116.06|2122.33|2113.63|36
1625245350000|2021-07-02 17:02:30|2124.44|2115.74|2123.38|2114.68|2124.7|2116|2123.38|2114.68|34
1625245360000|2021-07-02 17:02:40|2123.37|2114.67|2124.18|2115.48|2124.18|2115.48|2123.33|2114.63|26
1625245370000|2021-07-02 17:02:50|2124.15|2115.45|2123.43|2114.73|2124.15|2115.45|2123.43|2114.73|30
1625245380000|2021-07-02 17:03:00|2123.52|2114.82|2123.86|2115.16|2123.86|2115.16|2123.52|2114.82|27
1625245390000|2021-07-02 17:03:10|2123.91|2115.21|2124.45|2115.75|2124.47|2115.77|2123.91|2115.21|26
1625245400000|2021-07-02 17:03:20|2124.41|2115.71|2124.82|2116.12|2124.87|2116.17|2124.35|2115.65|19
1625245410000|2021-07-02 17:03:30|2124.83|2116.13|2124.15|2115.45|2124.83|2116.13|2123.97|2115.27|28
1625245420000|2021-07-02 17:03:40|2123.88|2115.18|2125.15|2116.45|2125.46|2116.76|2123.86|2115.16|33
1625245430000|2021-07-02 17:03:50|2125.24|2116.54|2124.65|2115.95|2125.25|2116.55|2124.53|2115.83|30
1625245440000|2021-07-02 17:04:00|2124.61|2115.91|2123.24|2114.54|2124.81|2116.11|2123.24|2114.54|35
1625245450000|2021-07-02 17:04:10|2123.13|2114.43|2123.63|2114.93|2124.36|2115.66|2123.13|2114.43|35
1625245460000|2021-07-02 17:04:20|2123.62|2114.92|2123.09|2114.39|2123.62|2114.92|2122.88|2114.18|32
1625245470000|2021-07-02 17:04:30|2123.07|2114.37|2123.16|2114.46|2124.42|2115.72|2123.02|2114.32|35
1625245480000|2021-07-02 17:04:40|2123.15|2114.45|2123.62|2114.92|2123.8|2115.1|2123.15|2114.45|35
1625245490000|2021-07-02 17:04:50|2123.21|2114.51|2122.86|2114.16|2123.65|2114.95|2122.74|2114.04|36
1625245500000|2021-07-02 17:05:00|2122.83|2114.13|2122.53|2113.83|2122.85|2114.15|2122.5|2113.8|34
1625245510000|2021-07-02 17:05:10|2122.52|2113.82|2121.5|2112.8|2122.55|2113.85|2121.33|2112.63|31
1625245520000|2021-07-02 17:05:20|2121.54|2112.84|2122.29|2113.59|2122.42|2113.72|2121.54|2112.84|24
1625245530000|2021-07-02 17:05:30|2122.42|2113.72|2122.68|2113.98|2122.77|2114.07|2122.42|2113.72|31
1625245540000|2021-07-02 17:05:40|2122.69|2113.99|2122.71|2114.01|2122.91|2114.21|2122.61|2113.91|31
1625245550000|2021-07-02 17:05:50|2122.72|2114.02|2123.58|2114.88|2123.63|2114.93|2122.71|2114.01|32
1625245560000|2021-07-02 17:06:00|2123.64|2114.94|2123.44|2114.74|2123.68|2114.98|2122.81|2114.11|31
1625245570000|2021-07-02 17:06:10|2123.48|2114.78|2124.22|2115.52|2124.22|2115.52|2123.48|2114.78|27
1625245580000|2021-07-02 17:06:20|2124.15|2115.45|2123.08|2114.38|2124.24|2115.54|2123.08|2114.38|30
1625245590000|2021-07-02 17:06:30|2123.05|2114.35|2122.54|2113.84|2123.14|2114.44|2122.54|2113.84|23
1625245600000|2021-07-02 17:06:40|2122.44|2113.74|2120.09|2111.39|2122.6|2113.9|2120.09|2111.39|25
1625245610000|2021-07-02 17:06:50|2119.86|2111.16|2117.49|2108.79|2120.23|2111.53|2116.96|2108.26|39
1625245620000|2021-07-02 17:07:00|2117.32|2108.62|2120.24|2111.54|2120.27|2111.57|2117.15|2108.45|32
1625245630000|2021-07-02 17:07:10|2120.23|2111.53|2119.65|2110.95|2120.24|2111.54|2119.05|2110.35|35
1625245640000|2021-07-02 17:07:20|2119.69|2110.99|2120.64|2111.94|2120.64|2111.94|2119.59|2110.89|22
1625245650000|2021-07-02 17:07:30|2120.65|2111.95|2120.26|2111.56|2120.88|2112.18|2120.23|2111.53|31
1625245660000|2021-07-02 17:07:40|2120.24|2111.54|2120.19|2111.49|2120.64|2111.94|2120.13|2111.43|28
1625245670000|2021-07-02 17:07:50|2120.2|2111.5|2120.21|2111.51|2120.3|2111.6|2119.62|2110.92|30
1625245680000|2021-07-02 17:08:00|2120.27|2111.57|2119.38|2110.68|2120.27|2111.57|2119.32|2110.62|36
1625245690000|2021-07-02 17:08:10|2119.4|2110.7|2118.33|2109.63|2119.64|2110.94|2118.33|2109.63|36
1625245700000|2021-07-02 17:08:20|2118.32|2109.62|2118.08|2109.38|2118.36|2109.66|2118.06|2109.36|25
1625245710000|2021-07-02 17:08:30|2118.11|2109.41|2117.56|2108.86|2118.56|2109.86|2117.56|2108.86|36
1625245720000|2021-07-02 17:08:40|2117.57|2108.87|2117.34|2108.64|2117.58|2108.88|2117.32|2108.62|30
1625245730000|2021-07-02 17:08:50|2117.38|2108.68|2116.88|2108.18|2117.42|2108.72|2116.62|2107.92|35
1625245740000|2021-07-02 17:09:00|2116.89|2108.19|2119.13|2110.43|2119.13|2110.43|2116.89|2108.19|33
1625245750000|2021-07-02 17:09:10|2119.06|2110.36|2117.82|2109.12|2119.08|2110.38|2117.81|2109.11|35
1625245760000|2021-07-02 17:09:20|2117.87|2109.17|2117.92|2109.22|2118.62|2109.92|2117.47|2108.77|38
1625245770000|2021-07-02 17:09:30|2117.99|2109.29|2118.21|2109.51|2118.68|2109.98|2117.99|2109.29|31
1625245780000|2021-07-02 17:09:40|2118.23|2109.53|2118.24|2109.54|2118.58|2109.88|2117.96|2109.26|26
1625245790000|2021-07-02 17:09:50|2118.27|2109.57|2118.04|2109.34|2118.27|2109.57|2117.1|2108.4|34
1625245800000|2021-07-02 17:10:00|2118.11|2109.41|2118.98|2110.28|2118.98|2110.28|2118.11|2109.41|37
1625245810000|2021-07-02 17:10:10|2119.09|2110.39|2119.3|2110.6|2119.37|2110.67|2119.09|2110.39|29
1625245820000|2021-07-02 17:10:20|2119.31|2110.61|2119.34|2110.64|2119.34|2110.64|2118.89|2110.19|24
1625245830000|2021-07-02 17:10:30|2119.36|2110.66|2120.22|2111.52|2120.46|2111.76|2119.22|2110.52|38
1625245840000|2021-07-02 17:10:40|2120.1|2111.4|2119.91|2111.21|2120.1|2111.4|2118.97|2110.27|33
1625245850000|2021-07-02 17:10:50|2119.89|2111.19|2119.09|2110.39|2119.91|2111.21|2118.55|2109.85|36
1625245860000|2021-07-02 17:11:00|2119.08|2110.38|2119.1|2110.4|2119.81|2111.11|2119|2110.3|32
1625245870000|2021-07-02 17:11:10|2119.15|2110.45|2119.07|2110.37|2119.27|2110.57|2118.67|2109.97|38
1625245880000|2021-07-02 17:11:20|2119.06|2110.36|2119.68|2110.98|2119.88|2111.18|2119.06|2110.36|32
1625245890000|2021-07-02 17:11:30|2119.56|2110.86|2118.87|2110.17|2119.7|2111|2118.48|2109.78|37
1625245900000|2021-07-02 17:11:40|2119.01|2110.31|2119.26|2110.56|2119.35|2110.65|2118.81|2110.11|37
1625245910000|2021-07-02 17:11:50|2119.08|2110.38|2118.61|2109.91|2119.08|2110.38|2118.38|2109.68|34
1625245920000|2021-07-02 17:12:00|2118.62|2109.92|2118.63|2109.93|2118.76|2110.06|2118.53|2109.83|25
1625245930000|2021-07-02 17:12:10|2118.45|2109.75|2117.63|2108.93|2118.45|2109.75|2117.36|2108.66|31
1625245940000|2021-07-02 17:12:20|2117.66|2108.96|2117.3|2108.6|2118.09|2109.39|2117.3|2108.6|24
1625245950000|2021-07-02 17:12:30|2117.27|2108.57|2116.54|2107.84|2117.58|2108.88|2116.45|2107.75|28
1625245960000|2021-07-02 17:12:40|2116.53|2107.83|2117.57|2108.87|2117.76|2109.06|2116.53|2107.83|28
1625245970000|2021-07-02 17:12:50|2117.55|2108.85|2117.81|2109.11|2117.85|2109.15|2117.52|2108.82|30
1625245980000|2021-07-02 17:13:00|2117.78|2109.08|2118.79|2110.09|2118.91|2110.21|2117.77|2109.07|29
1625245990000|2021-07-02 17:13:10|2118.75|2110.05|2118.86|2110.16|2118.86|2110.16|2117.6|2108.9|33
1625246000000|2021-07-02 17:13:20|2118.87|2110.17|2118.9|2110.2|2119.06|2110.36|2118.48|2109.78|23
1625246010000|2021-07-02 17:13:30|2118.88|2110.18|2119.07|2110.37|2119.09|2110.39|2117.92|2109.22|37
1625246020000|2021-07-02 17:13:40|2119.06|2110.36|2118.6|2109.9|2119.06|2110.36|2117.96|2109.26|27
1625246030000|2021-07-02 17:13:50|2118.61|2109.91|2120.41|2111.71|2120.47|2111.77|2118.61|2109.91|30
1625246040000|2021-07-02 17:14:00|2120.27|2111.57|2119.71|2111.01|2120.27|2111.57|2119.36|2110.66|30
1625246050000|2021-07-02 17:14:10|2119.7|2111|2119.7|2111|2119.88|2111.18|2119.66|2110.96|16
1625246060000|2021-07-02 17:14:20|2119.71|2111.01|2119.58|2110.88|2120.05|2111.35|2119.5|2110.8|26
1625246070000|2021-07-02 17:14:30|2119.53|2110.83|2120.07|2111.37|2120.24|2111.54|2119.42|2110.72|32
1625246080000|2021-07-02 17:14:40|2120.02|2111.32|2119.87|2111.17|2120.02|2111.32|2119.51|2110.81|30
1625246090000|2021-07-02 17:14:50|2119.96|2111.26|2119.71|2111.01|2120|2111.3|2119.71|2111.01|27
1625246100000|2021-07-02 17:15:00|2119.69|2110.99|2120.63|2111.93|2120.63|2111.93|2119.69|2110.99|25
1625246110000|2021-07-02 17:15:10|2120.62|2111.92|2120.74|2112.04|2120.78|2112.08|2120.43|2111.73|35
1625246120000|2021-07-02 17:15:20|2120.76|2112.06|2120.58|2111.88|2121.26|2112.56|2120.58|2111.88|37
1625246130000|2021-07-02 17:15:30|2120.52|2111.82|2119.8|2111.1|2120.52|2111.82|2119.68|2110.98|27
1625246140000|2021-07-02 17:15:40|2119.89|2111.19|2119.27|2110.57|2119.89|2111.19|2119.2|2110.5|22
1625246150000|2021-07-02 17:15:50|2119.24|2110.54|2118.77|2110.07|2119.24|2110.54|2118.43|2109.73|29
1625246160000|2021-07-02 17:16:00|2118.79|2110.09|2118.45|2109.75|2118.79|2110.09|2118.37|2109.67|29
1625246170000|2021-07-02 17:16:10|2118.48|2109.78|2118.47|2109.77|2118.58|2109.88|2118.37|2109.67|18
1625246180000|2021-07-02 17:16:20|2118.49|2109.79|2118.9|2110.2|2118.97|2110.27|2118.36|2109.66|15
1625246190000|2021-07-02 17:16:30|2118.91|2110.21|2118.87|2110.17|2118.95|2110.25|2118.85|2110.15|21
1625246200000|2021-07-02 17:16:40|2118.86|2110.16|2118.7|2110|2118.89|2110.19|2118.67|2109.97|20
1625246210000|2021-07-02 17:16:50|2118.76|2110.06|2118.52|2109.82|2118.76|2110.06|2118.42|2109.72|26
1625246220000|2021-07-02 17:17:00|2118.57|2109.87|2115.71|2107.01|2118.62|2109.92|2115.19|2106.49|30
1625246230000|2021-07-02 17:17:10|2115.77|2107.07|2115.97|2107.27|2116.05|2107.35|2115.62|2106.92|34
1625246240000|2021-07-02 17:17:20|2115.63|2106.93|2115.6|2106.9|2115.85|2107.15|2115.56|2106.86|24
1625246250000|2021-07-02 17:17:30|2115.62|2106.92|2115.07|2106.37|2115.88|2107.18|2115.07|2106.37|27
1625246260000|2021-07-02 17:17:40|2115.11|2106.41|2113.52|2104.82|2115.18|2106.48|2113.52|2104.82|34
1625246270000|2021-07-02 17:17:50|2113.51|2104.81|2113.49|2104.79|2114.51|2105.81|2113.44|2104.74|32
1625246280000|2021-07-02 17:18:00|2113.48|2104.78|2113.72|2105.02|2114.47|2105.77|2113.48|2104.78|33
1625246290000|2021-07-02 17:18:10|2113.76|2105.06|2114|2105.3|2114.04|2105.34|2113.67|2104.97|30
1625246300000|2021-07-02 17:18:20|2113.93|2105.23|2113.51|2104.81|2114.11|2105.41|2113.45|2104.75|24
1625246310000|2021-07-02 17:18:30|2113.57|2104.87|2113.51|2104.81|2113.66|2104.96|2113.27|2104.57|26
1625246320000|2021-07-02 17:18:40|2113.49|2104.79|2113.07|2104.37|2113.92|2105.22|2113.05|2104.35|22
1625246330000|2021-07-02 17:18:50|2112.97|2104.27|2113.89|2105.19|2114|2105.3|2112.74|2104.04|32
1625246340000|2021-07-02 17:19:00|2113.91|2105.21|2112.84|2104.14|2113.91|2105.21|2112.83|2104.13|29
1625246350000|2021-07-02 17:19:10|2112.83|2104.13|2114.28|2105.58|2114.43|2105.73|2112.83|2104.13|24
1625246360000|2021-07-02 17:19:20|2114.56|2105.86|2113.49|2104.79|2114.56|2105.86|2113.07|2104.37|35
1625246370000|2021-07-02 17:19:30|2113.62|2104.92|2113.83|2105.13|2114.03|2105.33|2113.62|2104.92|35
1625246380000|2021-07-02 17:19:40|2113.85|2105.15|2113.78|2105.08|2114.02|2105.32|2113.73|2105.03|34
1625246390000|2021-07-02 17:19:50|2113.77|2105.07|2113.08|2104.38|2114.33|2105.63|2113.07|2104.37|36
1625246400000|2021-07-02 17:20:00|2112.99|2104.29|2113.86|2105.16|2113.98|2105.28|2112.99|2104.29|24
1625246410000|2021-07-02 17:20:10|2113.82|2105.12|2113.56|2104.86|2113.89|2105.19|2113.46|2104.76|31
1625246420000|2021-07-02 17:20:20|2113.63|2104.93|2113.59|2104.89|2113.63|2104.93|2112.94|2104.24|25
1625246430000|2021-07-02 17:20:30|2113.72|2105.02|2113.36|2104.66|2113.72|2105.02|2113.17|2104.47|25
1625246440000|2021-07-02 17:20:40|2113.35|2104.65|2114.24|2105.54|2114.24|2105.54|2113.3|2104.6|20
1625246450000|2021-07-02 17:20:50|2114.04|2105.34|2114.08|2105.38|2114.11|2105.41|2113.71|2105.01|35
1625246460000|2021-07-02 17:21:00|2114.12|2105.42|2115.81|2107.11|2115.81|2107.11|2114.09|2105.39|37
1625246470000|2021-07-02 17:21:10|2115.9|2107.2|2115.6|2106.9|2115.9|2107.2|2115.54|2106.84|33
1625246480000|2021-07-02 17:21:20|2115.59|2106.89|2114.73|2106.03|2115.59|2106.89|2114.67|2105.97|33
1625246490000|2021-07-02 17:21:30|2114.72|2106.02|2114.88|2106.18|2114.96|2106.26|2114.56|2105.86|31
1625246500000|2021-07-02 17:21:40|2114.85|2106.15|2114.58|2105.88|2114.85|2106.15|2114.55|2105.85|19
1625246510000|2021-07-02 17:21:50|2114.57|2105.87|2114.35|2105.65|2114.6|2105.9|2114.24|2105.54|23
1625246520000|2021-07-02 17:22:00|2114.34|2105.64|2114.29|2105.59|2114.96|2106.26|2114.09|2105.39|36
1625246530000|2021-07-02 17:22:10|2114.32|2105.62|2114.05|2105.35|2114.32|2105.62|2113.65|2104.95|24
1625246540000|2021-07-02 17:22:20|2113.96|2105.26|2114.16|2105.46|2114.16|2105.46|2113.45|2104.75|33
1625246550000|2021-07-02 17:22:30|2114.24|2105.54|2115.4|2106.7|2115.44|2106.74|2114.22|2105.52|29
1625246560000|2021-07-02 17:22:40|2115.32|2106.62|2115.55|2106.85|2115.69|2106.99|2115.22|2106.52|33
1625246570000|2021-07-02 17:22:50|2115.58|2106.88|2115.84|2107.14|2115.84|2107.14|2114.58|2105.88|36
1625246580000|2021-07-02 17:23:00|2115.9|2107.2|2115.56|2106.86|2115.93|2107.23|2115.22|2106.52|32
1625246590000|2021-07-02 17:23:10|2115.57|2106.87|2115.68|2106.98|2115.71|2107.01|2115.52|2106.82|27
1625246600000|2021-07-02 17:23:20|2115.71|2107.01|2115.65|2106.95|2115.71|2107.01|2115.37|2106.67|33
1625246610000|2021-07-02 17:23:30|2115.67|2106.97|2115.7|2107|2115.77|2107.07|2115.66|2106.96|23
1625246620000|2021-07-02 17:23:40|2115.69|2106.99|2116.12|2107.42|2116.12|2107.42|2115.49|2106.79|34
1625246630000|2021-07-02 17:23:50|2116.21|2107.51|2116.47|2107.77|2116.47|2107.77|2116.21|2107.51|9
1625246640000|2021-07-02 17:24:00|2116.46|2107.76|2116.1|2107.4|2116.46|2107.76|2115.97|2107.27|24
1625246650000|2021-07-02 17:24:10|2116.11|2107.41|2115.54|2106.84|2116.11|2107.41|2115.23|2106.53|32
1625246660000|2021-07-02 17:24:20|2115.52|2106.82|2115.87|2107.17|2115.87|2107.17|2115.4|2106.7|29
1625246670000|2021-07-02 17:24:30|2115.86|2107.16|2116.04|2107.34|2116.06|2107.36|2115.78|2107.08|26
1625246680000|2021-07-02 17:24:40|2116.06|2107.36|2116.03|2107.33|2116.2|2107.5|2115.94|2107.24|27
1625246690000|2021-07-02 17:24:50|2116.02|2107.32|2115.49|2106.79|2116.2|2107.5|2115.48|2106.78|30
1625246700000|2021-07-02 17:25:00|2115.66|2106.96|2117.73|2109.03|2117.86|2109.16|2115.59|2106.89|38
1625246710000|2021-07-02 17:25:10|2117.77|2109.07|2117.54|2108.84|2118.11|2109.41|2117.39|2108.69|33
1625246720000|2021-07-02 17:25:20|2117.49|2108.79|2117.34|2108.64|2117.5|2108.8|2117.25|2108.55|32
1625246730000|2021-07-02 17:25:30|2117.3|2108.6|2116.28|2107.58|2117.3|2108.6|2116.28|2107.58|29
1625246740000|2021-07-02 17:25:40|2116.22|2107.52|2116.26|2107.56|2116.38|2107.68|2116.09|2107.39|18
1625246750000|2021-07-02 17:25:50|2116.24|2107.54|2115.09|2106.39|2116.35|2107.65|2115.09|2106.39|33
1625246760000|2021-07-02 17:26:00|2114.99|2106.29|2115.15|2106.45|2115.48|2106.78|2114.95|2106.25|36
1625246770000|2021-07-02 17:26:10|2115.01|2106.31|2115.04|2106.34|2115.22|2106.52|2114.91|2106.21|17
1625246780000|2021-07-02 17:26:20|2115.07|2106.37|2114.94|2106.24|2115.23|2106.53|2114.93|2106.23|25
1625246790000|2021-07-02 17:26:30|2114.95|2106.25|2114.25|2105.55|2115.17|2106.47|2113.94|2105.24|19
1625246800000|2021-07-02 17:26:40|2113.89|2105.19|2114.37|2105.67|2114.37|2105.67|2113.89|2105.19|21
1625246810000|2021-07-02 17:26:50|2114.5|2105.8|2113.43|2104.73|2114.5|2105.8|2113.43|2104.73|35
1625246820000|2021-07-02 17:27:00|2113.42|2104.72|2115.43|2106.73|2115.76|2107.06|2113.42|2104.72|33
1625246830000|2021-07-02 17:27:10|2115.38|2106.68|2115.1|2106.4|2115.44|2106.74|2114.75|2106.05|29
1625246840000|2021-07-02 17:27:20|2115.07|2106.37|2117.01|2108.31|2117.01|2108.31|2114.68|2105.98|31
1625246850000|2021-07-02 17:27:30|2117.41|2108.71|2117.77|2109.07|2117.86|2109.16|2115.94|2107.24|31
1625246860000|2021-07-02 17:27:40|2117.79|2109.09|2116.91|2108.21|2117.87|2109.17|2116.5|2107.8|31
1625246870000|2021-07-02 17:27:50|2116.9|2108.2|2117.69|2108.99|2117.69|2108.99|2116.89|2108.19|21
1625246880000|2021-07-02 17:28:00|2117.71|2109.01|2117.72|2109.02|2117.96|2109.26|2117.52|2108.82|21
1625246890000|2021-07-02 17:28:10|2117.76|2109.06|2115.97|2107.27|2117.82|2109.12|2115.97|2107.27|36
1625246900000|2021-07-02 17:28:20|2115.96|2107.26|2116.66|2107.96|2116.72|2108.02|2115.93|2107.23|33
1625246910000|2021-07-02 17:28:30|2116.86|2108.16|2115.68|2106.98|2116.86|2108.16|2115.54|2106.84|35
1625246920000|2021-07-02 17:28:40|2115.85|2107.15|2115.64|2106.94|2115.95|2107.25|2115.25|2106.55|36
1625246930000|2021-07-02 17:28:50|2115.65|2106.95|2115.35|2106.65|2115.65|2106.95|2115.29|2106.59|37
1625246940000|2021-07-02 17:29:00|2115.39|2106.69|2115.22|2106.52|2115.59|2106.89|2115.21|2106.51|26
1625246950000|2021-07-02 17:29:10|2115.25|2106.55|2115.32|2106.62|2115.49|2106.79|2115.25|2106.55|30
1625246960000|2021-07-02 17:29:20|2115.24|2106.54|2115.56|2106.86|2115.56|2106.86|2115.06|2106.36|28
1625246970000|2021-07-02 17:29:30|2115.57|2106.87|2115.09|2106.39|2115.57|2106.87|2114.9|2106.2|32
1625246980000|2021-07-02 17:29:40|2115.12|2106.42|2115.4|2106.7|2115.59|2106.89|2115.11|2106.41|29
1625246990000|2021-07-02 17:29:50|2115.67|2106.97|2115.43|2106.73|2115.67|2106.97|2115.34|2106.64|27
1625247000000|2021-07-02 17:30:00|2115.45|2106.75|2115.46|2106.76|2115.76|2107.06|2115.45|2106.75|20
1625247010000|2021-07-02 17:30:10|2115.48|2106.78|2115.74|2107.04|2115.86|2107.16|2115.48|2106.78|13
1625247020000|2021-07-02 17:30:20|2115.75|2107.05|2114.85|2106.15|2115.77|2107.07|2114.78|2106.08|30
1625247030000|2021-07-02 17:30:30|2114.82|2106.12|2114.35|2105.65|2115.08|2106.38|2114.29|2105.59|30
1625247040000|2021-07-02 17:30:40|2114.4|2105.7|2114.1|2105.4|2114.4|2105.7|2114.1|2105.4|16
1625247050000|2021-07-02 17:30:50|2114.06|2105.36|2114.16|2105.46|2114.45|2105.75|2113.89|2105.19|30
1625247060000|2021-07-02 17:31:00|2114.24|2105.54|2114.53|2105.83|2114.7|2106|2114.13|2105.43|23
1625247070000|2021-07-02 17:31:10|2114.52|2105.82|2114.5|2105.8|2114.59|2105.89|2114.5|2105.8|22
1625247080000|2021-07-02 17:31:20|2114.52|2105.82|2114.48|2105.78|2114.62|2105.92|2114.47|2105.77|24
1625247090000|2021-07-02 17:31:30|2114.49|2105.79|2115.29|2106.59|2115.29|2106.59|2114.44|2105.74|17
1625247100000|2021-07-02 17:31:40|2115.59|2106.89|2113.43|2104.73|2115.86|2107.16|2112.97|2104.27|38
1625247110000|2021-07-02 17:31:50|2113.5|2104.8|2113.38|2104.68|2114.69|2105.99|2113.35|2104.65|35
1625247120000|2021-07-02 17:32:00|2113.36|2104.66|2115.09|2106.39|2115.09|2106.39|2113.36|2104.66|34
1625247130000|2021-07-02 17:32:10|2115.08|2106.38|2114.51|2105.81|2115.18|2106.48|2114.51|2105.81|30
1625247140000|2021-07-02 17:32:20|2114.62|2105.92|2114.78|2106.08|2115.01|2106.31|2114.57|2105.87|28
1625247150000|2021-07-02 17:32:30|2114.71|2106.01|2113.52|2104.82|2114.95|2106.25|2113.52|2104.82|28
1625247160000|2021-07-02 17:32:40|2113.55|2104.85|2113.52|2104.82|2113.66|2104.96|2113.49|2104.79|27
1625247170000|2021-07-02 17:32:50|2113.51|2104.81|2113.18|2104.48|2113.62|2104.92|2113.18|2104.48|27
1625247180000|2021-07-02 17:33:00|2112.98|2104.28|2112.53|2103.83|2112.98|2104.28|2112.38|2103.68|27
1625247190000|2021-07-02 17:33:10|2112.35|2103.65|2112.22|2103.52|2112.35|2103.65|2112.17|2103.47|26
1625247200000|2021-07-02 17:33:20|2112.17|2103.47|2112.09|2103.39|2112.39|2103.69|2112.09|2103.39|11
1625247210000|2021-07-02 17:33:30|2112.07|2103.37|2112.74|2104.04|2112.74|2104.04|2112|2103.3|20
1625247220000|2021-07-02 17:33:40|2111.93|2103.23|2112.32|2103.62|2112.32|2103.62|2111.56|2102.86|31
1625247230000|2021-07-02 17:33:50|2112.34|2103.64|2111.98|2103.28|2112.47|2103.77|2111.94|2103.24|30
1625247240000|2021-07-02 17:34:00|2111.99|2103.29|2111.99|2103.29|2112.07|2103.37|2111.94|2103.24|27
1625247250000|2021-07-02 17:34:10|2111.98|2103.28|2112.08|2103.38|2112.64|2103.94|2111.64|2102.94|28
1625247260000|2021-07-02 17:34:20|2112.09|2103.39|2111.94|2103.24|2112.17|2103.47|2111.93|2103.23|25
1625247270000|2021-07-02 17:34:30|2111.97|2103.27|2112.31|2103.61|2112.31|2103.61|2111.95|2103.25|32
1625247280000|2021-07-02 17:34:40|2112.4|2103.7|2111.99|2103.29|2113.34|2104.64|2111.84|2103.14|35
1625247290000|2021-07-02 17:34:50|2111.88|2103.18|2112.57|2103.87|2113.04|2104.34|2111.86|2103.16|33
1625247300000|2021-07-02 17:35:00|2112.56|2103.86|2113.49|2104.79|2113.91|2105.21|2112.56|2103.86|38
1625247310000|2021-07-02 17:35:10|2113.66|2104.96|2113.67|2104.97|2113.68|2104.98|2113.38|2104.68|37
1625247320000|2021-07-02 17:35:20|2113.68|2104.98|2114.27|2105.57|2114.3|2105.6|2113.67|2104.97|28
1625247330000|2021-07-02 17:35:30|2114.32|2105.62|2113.9|2105.2|2114.33|2105.63|2113.68|2104.98|25
1625247340000|2021-07-02 17:35:40|2113.92|2105.22|2114.74|2106.04|2114.74|2106.04|2113.92|2105.22|25
1625247350000|2021-07-02 17:35:50|2114.64|2105.94|2114.7|2106|2114.7|2106|2114.36|2105.66|23
1625247360000|2021-07-02 17:36:00|2114.71|2106.01|2114.84|2106.14|2114.88|2106.18|2114.69|2105.99|10
1625247370000|2021-07-02 17:36:10|2114.85|2106.15|2115.05|2106.35|2115.59|2106.89|2114.85|2106.15|18
1625247380000|2021-07-02 17:36:20|2115.01|2106.31|2114.27|2105.57|2115.02|2106.32|2114.11|2105.41|36
1625247390000|2021-07-02 17:36:30|2114.28|2105.58|2114.29|2105.59|2114.46|2105.76|2114.09|2105.39|31
1625247400000|2021-07-02 17:36:40|2114.25|2105.55|2114.12|2105.42|2114.33|2105.63|2114.06|2105.36|29
1625247410000|2021-07-02 17:36:50|2114.03|2105.33|2114.14|2105.44|2114.14|2105.44|2113.93|2105.23|23
1625247420000|2021-07-02 17:37:00|2114.07|2105.37|2114.84|2106.14|2115.13|2106.43|2114.06|2105.36|27
1625247430000|2021-07-02 17:37:10|2114.94|2106.24|2115.1|2106.4|2115.11|2106.41|2114.9|2106.2|23
1625247440000|2021-07-02 17:37:20|2115.09|2106.39|2115.6|2106.9|2115.61|2106.91|2115.06|2106.36|25
1625247450000|2021-07-02 17:37:30|2115.62|2106.92|2116.22|2107.52|2116.28|2107.58|2115.6|2106.9|34
1625247460000|2021-07-02 17:37:40|2116.18|2107.48|2117.48|2108.78|2117.48|2108.78|2116.18|2107.48|30
1625247470000|2021-07-02 17:37:50|2117.49|2108.79|2117.86|2109.16|2118.03|2109.33|2117.42|2108.72|22
1625247480000|2021-07-02 17:38:00|2117.85|2109.15|2118.08|2109.38|2118.13|2109.43|2117.85|2109.15|9
1625247490000|2021-07-02 17:38:10|2118.12|2109.42|2118.24|2109.54|2118.24|2109.54|2118|2109.3|18
1625247500000|2021-07-02 17:38:20|2118.26|2109.56|2117.59|2108.89|2118.29|2109.59|2117.59|2108.89|14
1625247510000|2021-07-02 17:38:30|2117.61|2108.91|2117.45|2108.75|2117.76|2109.06|2117.45|2108.75|24
1625247520000|2021-07-02 17:38:40|2117.41|2108.71|2117.42|2108.72|2117.46|2108.76|2117.31|2108.61|16
1625247530000|2021-07-02 17:38:50|2117.41|2108.71|2117.35|2108.65|2117.67|2108.97|2117.26|2108.56|28
1625247540000|2021-07-02 17:39:00|2117.64|2108.94|2117.82|2109.12|2117.82|2109.12|2117.29|2108.59|13
1625247550000|2021-07-02 17:39:10|2117.81|2109.11|2117.84|2109.14|2117.95|2109.25|2117.77|2109.07|18
1625247560000|2021-07-02 17:39:20|2117.82|2109.12|2118.54|2109.84|2118.61|2109.91|2117.82|2109.12|32
1625247570000|2021-07-02 17:39:30|2118.5|2109.8|2118.66|2109.96|2119|2110.3|2118.49|2109.79|26
1625247580000|2021-07-02 17:39:40|2118.76|2110.06|2118.03|2109.33|2118.81|2110.11|2117.99|2109.29|21
1625247590000|2021-07-02 17:39:50|2118.06|2109.36|2118.26|2109.56|2118.3|2109.6|2118.02|2109.32|16
1625247600000|2021-07-02 17:40:00|2118.34|2109.64|2118.24|2109.54|2118.34|2109.64|2117.99|2109.29|17
1625247610000|2021-07-02 17:40:10|2118.21|2109.51|2119.63|2110.93|2120.31|2111.61|2118.2|2109.5|26
1625247620000|2021-07-02 17:40:20|2119.72|2111.02|2120.11|2111.41|2120.23|2111.53|2119.71|2111.01|19
1625247630000|2021-07-02 17:40:30|2120.01|2111.31|2121.86|2113.16|2121.86|2113.16|2119.82|2111.12|19
1625247640000|2021-07-02 17:40:40|2121.99|2113.29|2122.17|2113.47|2122.43|2113.73|2121.97|2113.27|32
1625247650000|2021-07-02 17:40:50|2122.14|2113.44|2123.62|2114.92|2123.9|2115.2|2121.99|2113.29|36
1625247660000|2021-07-02 17:41:00|2123.79|2115.09|2123.59|2114.89|2123.95|2115.25|2123.52|2114.82|29
1625247670000|2021-07-02 17:41:10|2123.64|2114.94|2122.31|2113.61|2123.73|2115.03|2122.13|2113.43|32
1625247680000|2021-07-02 17:41:20|2121.85|2113.15|2122.81|2114.11|2122.84|2114.14|2121.08|2112.38|34
1625247690000|2021-07-02 17:41:30|2122.61|2113.91|2122.42|2113.72|2122.99|2114.29|2122.42|2113.72|31
1625247700000|2021-07-02 17:41:40|2122.43|2113.73|2124.47|2115.77|2124.49|2115.79|2122.43|2113.73|28
1625247710000|2021-07-02 17:41:50|2124.46|2115.76|2124.25|2115.55|2124.46|2115.76|2124.13|2115.43|24
1625247720000|2021-07-02 17:42:00|2124.31|2115.61|2124.36|2115.66|2124.76|2116.06|2124.31|2115.61|26
1625247730000|2021-07-02 17:42:10|2124.46|2115.76|2123.01|2114.31|2124.76|2116.06|2122.97|2114.27|33
1625247740000|2021-07-02 17:42:20|2122.99|2114.29|2122.65|2113.95|2123.16|2114.46|2122.64|2113.94|29
1625247750000|2021-07-02 17:42:30|2122.64|2113.94|2123.2|2114.5|2123.55|2114.85|2122.56|2113.86|28
1625247760000|2021-07-02 17:42:40|2123.49|2114.79|2123.71|2115.01|2124.57|2115.87|2123.28|2114.58|35
1625247770000|2021-07-02 17:42:50|2123.62|2114.92|2121.98|2113.28|2123.62|2114.92|2121.88|2113.18|29
1625247780000|2021-07-02 17:43:00|2121.93|2113.23|2121.6|2112.9|2121.93|2113.23|2121.5|2112.8|19
1625247790000|2021-07-02 17:43:10|2121.66|2112.96|2121.42|2112.72|2122.12|2113.42|2121.36|2112.66|29
1625247800000|2021-07-02 17:43:20|2121.41|2112.71|2120.73|2112.03|2121.41|2112.71|2120.66|2111.96|30
1625247810000|2021-07-02 17:43:30|2120.74|2112.04|2120.71|2112.01|2120.78|2112.08|2120.63|2111.93|17
1625247820000|2021-07-02 17:43:40|2120.7|2112|2120.81|2112.11|2120.86|2112.16|2120.67|2111.97|23
1625247830000|2021-07-02 17:43:50|2120.78|2112.08|2119.55|2110.85|2120.79|2112.09|2119.55|2110.85|21
1625247840000|2021-07-02 17:44:00|2119.53|2110.83|2119.71|2111.01|2119.9|2111.2|2119.52|2110.82|29
1625247850000|2021-07-02 17:44:10|2119.66|2110.96|2119.62|2110.92|2119.83|2111.13|2119.61|2110.91|27
1625247860000|2021-07-02 17:44:20|2119.58|2110.88|2119.64|2110.94|2119.81|2111.11|2119.57|2110.87|19
1625247870000|2021-07-02 17:44:30|2119.67|2110.97|2118.61|2109.91|2119.69|2110.99|2118.61|2109.91|23
1625247880000|2021-07-02 17:44:40|2118.66|2109.96|2118.89|2110.19|2119.2|2110.5|2118.43|2109.73|28
1625247890000|2021-07-02 17:44:50|2118.9|2110.2|2117.6|2108.9|2118.9|2110.2|2117.6|2108.9|33
1625247900000|2021-07-02 17:45:00|2117.62|2108.92|2118.64|2109.94|2118.66|2109.96|2117.48|2108.78|32
1625247910000|2021-07-02 17:45:10|2118.65|2109.95|2117.56|2108.86|2118.71|2110.01|2117.39|2108.69|28
1625247920000|2021-07-02 17:45:20|2117.66|2108.96|2117.49|2108.79|2117.75|2109.05|2117.42|2108.72|31
1625247930000|2021-07-02 17:45:30|2117.47|2108.77|2116.73|2108.03|2117.73|2109.03|2116.73|2108.03|24
1625247940000|2021-07-02 17:45:40|2116.72|2108.02|2116.72|2108.02|2116.77|2108.07|2116.7|2108|15
1625247950000|2021-07-02 17:45:50|2116.74|2108.04|2116.53|2107.83|2116.74|2108.04|2116.39|2107.69|30
1625247960000|2021-07-02 17:46:00|2116.55|2107.85|2116.4|2107.7|2116.55|2107.85|2116.35|2107.65|16
1625247970000|2021-07-02 17:46:10|2116.39|2107.69|2116.14|2107.44|2116.7|2108|2115.16|2106.46|32
1625247980000|2021-07-02 17:46:20|2116.11|2107.41|2115.06|2106.36|2116.15|2107.45|2115.06|2106.36|28
1625247990000|2021-07-02 17:46:30|2114.98|2106.28|2114.55|2105.85|2114.99|2106.29|2114.54|2105.84|26
1625248000000|2021-07-02 17:46:40|2114.61|2105.91|2114.57|2105.87|2114.65|2105.95|2114.55|2105.85|20
1625248010000|2021-07-02 17:46:50|2114.54|2105.84|2113.56|2104.86|2114.63|2105.93|2113.53|2104.83|30
1625248020000|2021-07-02 17:47:00|2113.55|2104.85|2113.46|2104.76|2113.72|2105.02|2113.33|2104.63|32
1625248030000|2021-07-02 17:47:10|2113.69|2104.99|2113.53|2104.83|2113.69|2104.99|2113.21|2104.51|21
1625248040000|2021-07-02 17:47:20|2113.55|2104.85|2112.69|2103.99|2113.58|2104.88|2112.67|2103.97|28
1625248050000|2021-07-02 17:47:30|2112.62|2103.92|2112.35|2103.65|2112.62|2103.92|2112.32|2103.62|26
1625248060000|2021-07-02 17:47:40|2112.34|2103.64|2110.96|2102.26|2112.36|2103.66|2110.96|2102.26|21
1625248070000|2021-07-02 17:47:50|2110.97|2102.27|2110.97|2102.27|2111.02|2102.32|2110.62|2101.92|25
1625248080000|2021-07-02 17:48:00|2111.01|2102.31|2111.45|2102.75|2111.46|2102.76|2110.98|2102.28|34
1625248090000|2021-07-02 17:48:10|2111.57|2102.87|2111.91|2103.21|2112.37|2103.67|2111.49|2102.79|37
1625248100000|2021-07-02 17:48:20|2111.88|2103.18|2109.16|2100.46|2111.88|2103.18|2109.16|2100.46|36
1625248110000|2021-07-02 17:48:30|2109.17|2100.47|2110.11|2101.41|2110.53|2101.83|2109.09|2100.39|37
1625248120000|2021-07-02 17:48:40|2110.08|2101.38|2108.2|2099.5|2110.08|2101.38|2108.2|2099.5|35
1625248130000|2021-07-02 17:48:50|2108.19|2099.49|2108.42|2099.72|2108.73|2100.03|2107.85|2099.15|37
1625248140000|2021-07-02 17:49:00|2108.36|2099.66|2109.88|2101.18|2109.91|2101.21|2108.28|2099.58|39
1625248150000|2021-07-02 17:49:10|2109.9|2101.2|2109.66|2100.96|2109.9|2101.2|2109.57|2100.87|29
1625248160000|2021-07-02 17:49:20|2109.64|2100.94|2109.75|2101.05|2109.82|2101.12|2109.54|2100.84|36
1625248170000|2021-07-02 17:49:30|2109.79|2101.09|2110.44|2101.74|2110.44|2101.74|2109.79|2101.09|32
1625248180000|2021-07-02 17:49:40|2110.42|2101.72|2110.56|2101.86|2110.56|2101.86|2110.19|2101.49|30
1625248190000|2021-07-02 17:49:50|2110.51|2101.81|2110.55|2101.85|2110.71|2102.01|2110.43|2101.73|22
1625248200000|2021-07-02 17:50:00|2110.44|2101.74|2111.36|2102.66|2111.36|2102.66|2110.44|2101.74|16
1625248210000|2021-07-02 17:50:10|2111.48|2102.78|2111.21|2102.51|2111.85|2103.15|2110.44|2101.74|34
1625248220000|2021-07-02 17:50:20|2111.18|2102.48|2110.84|2102.14|2111.44|2102.74|2110.57|2101.87|31
1625248230000|2021-07-02 17:50:30|2110.74|2102.04|2112.26|2103.56|2112.29|2103.59|2110.74|2102.04|34
1625248240000|2021-07-02 17:50:40|2112.27|2103.57|2112.49|2103.79|2112.59|2103.89|2112.24|2103.54|32
1625248250000|2021-07-02 17:50:50|2112.46|2103.76|2112.05|2103.35|2112.47|2103.77|2112.05|2103.35|25
1625248260000|2021-07-02 17:51:00|2112.06|2103.36|2110.9|2102.2|2112.1|2103.4|2110.8|2102.1|32
1625248270000|2021-07-02 17:51:10|2110.87|2102.17|2108.47|2099.77|2110.94|2102.24|2108.47|2099.77|32
1625248280000|2021-07-02 17:51:20|2108.38|2099.68|2108|2099.3|2108.38|2099.68|2107.82|2099.12|31
1625248290000|2021-07-02 17:51:30|2107.9|2099.2|2108.06|2099.36|2108.28|2099.58|2107.8|2099.1|37
1625248300000|2021-07-02 17:51:40|2108.05|2099.35|2108.1|2099.4|2108.15|2099.45|2108.01|2099.31|17
1625248310000|2021-07-02 17:51:50|2108.09|2099.39|2108.71|2100.01|2108.71|2100.01|2107.88|2099.18|21
1625248320000|2021-07-02 17:52:00|2108.57|2099.87|2107.88|2099.18|2108.57|2099.87|2107.88|2099.18|27
1625248330000|2021-07-02 17:52:10|2107.91|2099.21|2108.66|2099.96|2108.66|2099.96|2107.9|2099.2|33
1625248340000|2021-07-02 17:52:20|2108.64|2099.94|2109.86|2101.16|2109.86|2101.16|2108.59|2099.89|33
1625248350000|2021-07-02 17:52:30|2109.98|2101.28|2111.27|2102.57|2111.27|2102.57|2109.85|2101.15|34
1625248360000|2021-07-02 17:52:40|2111.28|2102.58|2110.64|2101.94|2111.36|2102.66|2110.56|2101.86|34
1625248370000|2021-07-02 17:52:50|2110.67|2101.97|2110.81|2102.11|2110.82|2102.12|2110.6|2101.9|29
1625248380000|2021-07-02 17:53:00|2110.82|2102.12|2110.8|2102.1|2110.91|2102.21|2110.75|2102.05|18
1625248390000|2021-07-02 17:53:10|2110.81|2102.11|2111.54|2102.84|2111.54|2102.84|2110.33|2101.63|25
1625248400000|2021-07-02 17:53:20|2111.61|2102.91|2111.17|2102.47|2111.84|2103.14|2111.17|2102.47|32
1625248410000|2021-07-02 17:53:30|2111.21|2102.51|2111.32|2102.62|2111.75|2103.05|2111.21|2102.51|31
1625248420000|2021-07-02 17:53:40|2111.29|2102.59|2112.02|2103.32|2112.02|2103.32|2111.22|2102.52|30
1625248430000|2021-07-02 17:53:50|2112.06|2103.36|2112.76|2104.06|2112.86|2104.16|2112.06|2103.36|25
1625248440000|2021-07-02 17:54:00|2112.75|2104.05|2112.88|2104.18|2112.88|2104.18|2112.68|2103.98|17
1625248450000|2021-07-02 17:54:10|2112.86|2104.16|2113.12|2104.42|2113.14|2104.44|2112.7|2104|14
1625248460000|2021-07-02 17:54:20|2112.85|2104.15|2110.65|2101.95|2112.85|2104.15|2110.59|2101.89|33
1625248470000|2021-07-02 17:54:30|2110.69|2101.99|2110.63|2101.93|2111.07|2102.37|2110.63|2101.93|30
1625248480000|2021-07-02 17:54:40|2110.58|2101.88|2109.46|2100.76|2110.58|2101.88|2109.44|2100.74|22
1625248490000|2021-07-02 17:54:50|2109.71|2101.01|2111.02|2102.32|2111.13|2102.43|2109.71|2101.01|40
1625248500000|2021-07-02 17:55:00|2111.07|2102.37|2110.73|2102.03|2111.15|2102.45|2110.73|2102.03|29
1625248510000|2021-07-02 17:55:10|2110.68|2101.98|2110.98|2102.28|2110.98|2102.28|2109.54|2100.84|39
1625248520000|2021-07-02 17:55:20|2110.99|2102.29|2110.04|2101.34|2110.99|2102.29|2109.91|2101.21|35
1625248530000|2021-07-02 17:55:30|2109.99|2101.29|2110.49|2101.79|2110.59|2101.89|2109.77|2101.07|30
1625248540000|2021-07-02 17:55:40|2110.5|2101.8|2110.62|2101.92|2110.63|2101.93|2110.44|2101.74|22
1625248550000|2021-07-02 17:55:50|2110.63|2101.93|2111|2102.3|2111.19|2102.49|2110.63|2101.93|27
1625248560000|2021-07-02 17:56:00|2110.93|2102.23|2111.07|2102.37|2111.09|2102.39|2110.73|2102.03|22
1625248570000|2021-07-02 17:56:10|2111.04|2102.34|2110.91|2102.21|2111.19|2102.49|2110.9|2102.2|21
1625248580000|2021-07-02 17:56:20|2110.88|2102.18|2111.2|2102.5|2111.23|2102.53|2110.77|2102.07|22
1625248590000|2021-07-02 17:56:30|2111.18|2102.48|2112.54|2103.84|2112.54|2103.84|2111.18|2102.48|15
1625248600000|2021-07-02 17:56:40|2112.52|2103.82|2113.27|2104.57|2113.43|2104.73|2112.52|2103.82|27
1625248610000|2021-07-02 17:56:50|2113.29|2104.59|2113.12|2104.42|2113.3|2104.6|2113.11|2104.41|24
1625248620000|2021-07-02 17:57:00|2113.2|2104.5|2113.1|2104.4|2113.33|2104.63|2113.1|2104.4|25
1625248630000|2021-07-02 17:57:10|2113.11|2104.41|2113.35|2104.65|2113.36|2104.66|2113.09|2104.39|17
1625248640000|2021-07-02 17:57:20|2113.31|2104.61|2112.49|2103.79|2113.31|2104.61|2112.23|2103.53|27
1625248650000|2021-07-02 17:57:30|2112.24|2103.54|2112.44|2103.74|2112.44|2103.74|2112.23|2103.53|21
1625248660000|2021-07-02 17:57:40|2112.42|2103.72|2111.87|2103.17|2112.42|2103.72|2111.69|2102.99|25
1625248670000|2021-07-02 17:57:50|2111.91|2103.21|2112.25|2103.55|2112.25|2103.55|2111.72|2103.02|19
1625248680000|2021-07-02 17:58:00|2112.32|2103.62|2112.24|2103.54|2112.32|2103.62|2112.13|2103.43|9
1625248690000|2021-07-02 17:58:10|2112.25|2103.55|2112.25|2103.55|2112.45|2103.75|2112.19|2103.49|30
1625248700000|2021-07-02 17:58:20|2112.24|2103.54|2112.46|2103.76|2112.47|2103.77|2112.18|2103.48|25
1625248710000|2021-07-02 17:58:30|2112.52|2103.82|2113.08|2104.38|2113.19|2104.49|2111.77|2103.07|32
1625248720000|2021-07-02 17:58:40|2113.09|2104.39|2113.88|2105.18|2114.06|2105.36|2113.09|2104.39|31
1625248730000|2021-07-02 17:58:50|2113.87|2105.17|2113.75|2105.05|2114.09|2105.39|2113.71|2105.01|22
1625248740000|2021-07-02 17:59:00|2113.71|2105.01|2113.83|2105.13|2113.86|2105.16|2113.7|2105|24
1625248750000|2021-07-02 17:59:10|2113.71|2105.01|2114.05|2105.35|2114.24|2105.54|2113.7|2105|24
1625248760000|2021-07-02 17:59:20|2114|2105.3|2113.88|2105.18|2114.33|2105.63|2113.21|2104.51|28
1625248770000|2021-07-02 17:59:30|2113.89|2105.19|2114.32|2105.62|2114.32|2105.62|2113.89|2105.19|18
1625248780000|2021-07-02 17:59:40|2114.26|2105.56|2114.1|2105.4|2114.38|2105.68|2114.1|2105.4|19
1625248790000|2021-07-02 17:59:50|2114.13|2105.43|2114.27|2105.57|2114.37|2105.67|2114.08|2105.38|18
1625248800000|2021-07-02 18:00:00|2114.29|2105.59|2115.04|2106.34|2115.08|2106.38|2114.2|2105.5|23
1625248810000|2021-07-02 18:00:10|2115.08|2106.38|2114.54|2105.84|2115.11|2106.41|2114.54|2105.84|28
1625248820000|2021-07-02 18:00:20|2114.48|2105.78|2111.63|2102.93|2114.48|2105.78|2111.63|2102.93|29
1625248830000|2021-07-02 18:00:30|2111.43|2102.73|2111.63|2102.93|2111.82|2103.12|2111.38|2102.68|34
1625248840000|2021-07-02 18:00:40|2111.57|2102.87|2111.65|2102.95|2112.02|2103.32|2111.47|2102.77|31
1625248850000|2021-07-02 18:00:50|2111.66|2102.96|2111.71|2103.01|2111.86|2103.16|2111.62|2102.92|27
1625248860000|2021-07-02 18:01:00|2111.66|2102.96|2110.55|2101.85|2111.8|2103.1|2110.55|2101.85|31
1625248870000|2021-07-02 18:01:10|2110.45|2101.75|2110.24|2101.54|2110.56|2101.86|2109.67|2100.97|34
1625248880000|2021-07-02 18:01:20|2110.2|2101.5|2109.91|2101.21|2110.23|2101.53|2109.64|2100.94|33
1625248890000|2021-07-02 18:01:30|2109.9|2101.2|2109.89|2101.19|2110.18|2101.48|2109.34|2100.64|32
1625248900000|2021-07-02 18:01:40|2109.92|2101.22|2108.51|2099.81|2110.2|2101.5|2108.51|2099.81|35
1625248910000|2021-07-02 18:01:50|2108.3|2099.6|2107.57|2098.87|2108.3|2099.6|2107.32|2098.62|36
1625248920000|2021-07-02 18:02:00|2107.51|2098.81|2107.78|2099.08|2107.81|2099.11|2107.42|2098.72|34
1625248930000|2021-07-02 18:02:10|2107.7|2099|2103.7|2095|2107.7|2099|2103.49|2094.79|36
1625248940000|2021-07-02 18:02:20|2104.16|2095.46|2103.26|2094.56|2104.16|2095.46|2101.83|2093.13|39
1625248950000|2021-07-02 18:02:30|2103.16|2094.46|2104.61|2095.91|2104.63|2095.93|2103.16|2094.46|39
1625248960000|2021-07-02 18:02:40|2102.12|2093.42|2100.02|2091.32|2102.61|2093.91|2100.02|2091.32|34
1625248970000|2021-07-02 18:02:50|2099.53|2090.83|2098.11|2089.41|2099.53|2090.83|2097.5|2088.8|36
1625248980000|2021-07-02 18:03:00|2098.3|2089.6|2097.16|2088.46|2099.55|2090.85|2097.16|2088.46|34
1625248990000|2021-07-02 18:03:10|2097.08|2088.38|2096.96|2088.26|2097.67|2088.97|2096.9|2088.2|38
1625249000000|2021-07-02 18:03:20|2096.94|2088.24|2093.95|2085.25|2096.94|2088.24|2093.71|2085.01|33
1625249010000|2021-07-02 18:03:30|2094.02|2085.32|2092.94|2084.24|2094.36|2085.66|2092.65|2083.95|35
1625249020000|2021-07-02 18:03:40|2092.85|2084.15|2092.99|2084.29|2093.46|2084.76|2092.85|2084.15|24
1625249030000|2021-07-02 18:03:50|2093|2084.3|2093.15|2084.45|2093.92|2085.22|2092.74|2084.04|31
1625249040000|2021-07-02 18:04:00|2093.26|2084.56|2093.5|2084.8|2093.78|2085.08|2093.18|2084.48|26
1625249050000|2021-07-02 18:04:10|2093.49|2084.79|2094.56|2085.86|2094.65|2085.95|2093.32|2084.62|30
1625249060000|2021-07-02 18:04:20|2094.59|2085.89|2093.88|2085.18|2094.59|2085.89|2092.69|2083.99|37
1625249070000|2021-07-02 18:04:30|2093.98|2085.28|2095.46|2086.76|2095.46|2086.76|2093.94|2085.24|39
1625249080000|2021-07-02 18:04:40|2095.5|2086.8|2095.78|2087.08|2095.78|2087.08|2095.5|2086.8|25
1625249090000|2021-07-02 18:04:50|2095.77|2087.07|2095.56|2086.86|2095.78|2087.08|2094.9|2086.2|35
1625249100000|2021-07-02 18:05:00|2095.58|2086.88|2094.32|2085.62|2095.93|2087.23|2093.19|2084.49|40
1625249110000|2021-07-02 18:05:10|2094.39|2085.69|2095.15|2086.45|2095.27|2086.57|2093.93|2085.23|35
1625249120000|2021-07-02 18:05:20|2095.12|2086.42|2095.52|2086.82|2095.69|2086.99|2095.12|2086.42|25
1625249130000|2021-07-02 18:05:30|2095.51|2086.81|2095.66|2086.96|2095.67|2086.97|2095.47|2086.77|28
1625249140000|2021-07-02 18:05:40|2095.57|2086.87|2095.53|2086.83|2095.59|2086.89|2095.45|2086.75|20
1625249150000|2021-07-02 18:05:50|2095.56|2086.86|2095.47|2086.77|2095.92|2087.22|2095.14|2086.44|28
1625249160000|2021-07-02 18:06:00|2095.46|2086.76|2095.9|2087.2|2095.9|2087.2|2095.35|2086.65|33
1625249170000|2021-07-02 18:06:10|2095.88|2087.18|2094.19|2085.49|2095.9|2087.2|2093.05|2084.35|37
1625249180000|2021-07-02 18:06:20|2094.3|2085.6|2095.49|2086.79|2095.49|2086.79|2094.3|2085.6|33
1625249190000|2021-07-02 18:06:30|2095.52|2086.82|2096.19|2087.49|2096.22|2087.52|2095.52|2086.82|34
1625249200000|2021-07-02 18:06:40|2096.16|2087.46|2098.37|2089.67|2098.7|2090|2096.16|2087.46|36
1625249210000|2021-07-02 18:06:50|2098.34|2089.64|2099.21|2090.51|2099.24|2090.54|2098.11|2089.41|33
1625249220000|2021-07-02 18:07:00|2099.22|2090.52|2099.46|2090.76|2099.53|2090.83|2098.26|2089.56|35
1625249230000|2021-07-02 18:07:10|2099.47|2090.77|2100.23|2091.53|2100.37|2091.67|2099.47|2090.77|34
1625249240000|2021-07-02 18:07:20|2100.16|2091.46|2098.48|2089.78|2100.35|2091.65|2098.18|2089.48|27
1625249250000|2021-07-02 18:07:30|2098.46|2089.76|2097.64|2088.94|2098.58|2089.88|2097.48|2088.78|30
1625249260000|2021-07-02 18:07:40|2098.01|2089.31|2097.67|2088.97|2098.54|2089.84|2097.52|2088.82|30
1625249270000|2021-07-02 18:07:50|2097.77|2089.07|2097.08|2088.38|2098.12|2089.42|2097.01|2088.31|30
1625249280000|2021-07-02 18:08:00|2097.06|2088.36|2097.31|2088.61|2098.21|2089.51|2097.02|2088.32|33
1625249290000|2021-07-02 18:08:10|2097.35|2088.65|2099|2090.3|2099|2090.3|2097.35|2088.65|37
1625249300000|2021-07-02 18:08:20|2099.12|2090.42|2098.5|2089.8|2099.52|2090.82|2098.5|2089.8|38
1625249310000|2021-07-02 18:08:30|2098.58|2089.88|2098.77|2090.07|2098.97|2090.27|2098.42|2089.72|34
1625249320000|2021-07-02 18:08:40|2098.76|2090.06|2098.6|2089.9|2099.03|2090.33|2098.3|2089.6|30
1625249330000|2021-07-02 18:08:50|2098.62|2089.92|2098.3|2089.6|2098.62|2089.92|2098.3|2089.6|15
1625249340000|2021-07-02 18:09:00|2098.47|2089.77|2099.06|2090.36|2099.68|2090.98|2098.47|2089.77|35
1625249350000|2021-07-02 18:09:10|2099.07|2090.37|2099.4|2090.7|2099.52|2090.82|2099.07|2090.37|31
1625249360000|2021-07-02 18:09:20|2099.42|2090.72|2099.11|2090.41|2099.42|2090.72|2098.6|2089.9|32
1625249370000|2021-07-02 18:09:30|2098.94|2090.24|2098.84|2090.14|2098.97|2090.27|2098.72|2090.02|28
1625249380000|2021-07-02 18:09:40|2098.89|2090.19|2098.78|2090.08|2098.93|2090.23|2098.7|2090|22
1625249390000|2021-07-02 18:09:50|2098.8|2090.1|2098.77|2090.07|2099.27|2090.57|2098.63|2089.93|21
1625249400000|2021-07-02 18:10:00|2098.78|2090.08|2099.26|2090.56|2099.67|2090.97|2098.78|2090.08|24
1625249410000|2021-07-02 18:10:10|2099.28|2090.58|2099.7|2091|2099.79|2091.09|2098.94|2090.24|37
1625249420000|2021-07-02 18:10:20|2099.65|2090.95|2099.62|2090.92|2099.65|2090.95|2098.84|2090.14|32
1625249430000|2021-07-02 18:10:30|2099.71|2091.01|2099.3|2090.6|2099.76|2091.06|2098.91|2090.21|25
1625249440000|2021-07-02 18:10:40|2099.37|2090.67|2099.27|2090.57|2099.67|2090.97|2099.27|2090.57|30
1625249450000|2021-07-02 18:10:50|2099.29|2090.59|2099.45|2090.75|2099.49|2090.79|2099.22|2090.52|12
1625249460000|2021-07-02 18:11:00|2099.36|2090.66|2098.44|2089.74|2099.42|2090.72|2098.44|2089.74|9
1625249470000|2021-07-02 18:11:10|2098.28|2089.58|2098.17|2089.47|2098.44|2089.74|2097.7|2089|9
1625249480000|2021-07-02 18:11:20|2098.16|2089.46|2097.97|2089.27|2098.17|2089.47|2097.97|2089.27|3
1625249490000|2021-07-02 18:11:30|2097.8|2089.1|2096.88|2088.18|2098.06|2089.36|2096.08|2087.38|26
1625249500000|2021-07-02 18:11:40|2097.05|2088.35|2097.25|2088.55|2098.36|2089.66|2097.05|2088.35|29
1625249510000|2021-07-02 18:11:50|2096.93|2088.23|2096.87|2088.17|2096.98|2088.28|2096.81|2088.11|23
1625249520000|2021-07-02 18:12:00|2096.89|2088.19|2097.16|2088.46|2097.16|2088.46|2096.84|2088.14|22
1625249530000|2021-07-02 18:12:10|2097.03|2088.33|2097.21|2088.51|2097.22|2088.52|2096.82|2088.12|26
1625249540000|2021-07-02 18:12:20|2097.05|2088.35|2096.69|2087.99|2097.16|2088.46|2096.67|2087.97|11
1625249550000|2021-07-02 18:12:30|2096.7|2088|2096.62|2087.92|2096.78|2088.08|2096.62|2087.92|7
1625249560000|2021-07-02 18:12:40|2096.39|2087.69|2095.94|2087.24|2096.39|2087.69|2095.94|2087.24|23
1625249570000|2021-07-02 18:12:50|2096.01|2087.31|2096.45|2087.75|2096.49|2087.79|2095.96|2087.26|22
1625249580000|2021-07-02 18:13:00|2096.48|2087.78|2096.81|2088.11|2096.98|2088.28|2096.48|2087.78|29
1625249590000|2021-07-02 18:13:10|2096.86|2088.16|2097.44|2088.74|2097.44|2088.74|2096.86|2088.16|20
1625249600000|2021-07-02 18:13:20|2097.43|2088.73|2097.27|2088.57|2097.44|2088.74|2097.18|2088.48|18
1625249610000|2021-07-02 18:13:30|2097.26|2088.56|2097.21|2088.51|2097.26|2088.56|2097.01|2088.31|23
1625249620000|2021-07-02 18:13:40|2097.22|2088.52|2097.41|2088.71|2097.41|2088.71|2097.2|2088.5|9
1625249630000|2021-07-02 18:13:50|2097.26|2088.56|2096.89|2088.19|2097.26|2088.56|2096.8|2088.1|21
1625249640000|2021-07-02 18:14:00|2096.88|2088.18|2097.29|2088.59|2097.44|2088.74|2096.88|2088.18|14
1625249650000|2021-07-02 18:14:10|2097.1|2088.4|2095.87|2087.17|2097.1|2088.4|2095.53|2086.83|21
1625249660000|2021-07-02 18:14:20|2095.85|2087.15|2096.89|2088.19|2096.89|2088.19|2095.84|2087.14|26
1625249670000|2021-07-02 18:14:30|2096.91|2088.21|2096.75|2088.05|2096.91|2088.21|2096.39|2087.69|16
1625249680000|2021-07-02 18:14:40|2096.66|2087.96|2096.59|2087.89|2096.79|2088.09|2096.22|2087.52|20
1625249690000|2021-07-02 18:14:50|2096.68|2087.98|2096.71|2088.01|2096.83|2088.13|2096.62|2087.92|21
1625249700000|2021-07-02 18:15:00|2096.73|2088.03|2097.05|2088.35|2097.19|2088.49|2096.73|2088.03|20
1625249710000|2021-07-02 18:15:10|2097.19|2088.49|2097.93|2089.23|2098.3|2089.6|2097.19|2088.49|26
1625249720000|2021-07-02 18:15:20|2097.92|2089.22|2098.19|2089.49|2098.19|2089.49|2097.76|2089.06|24
1625249730000|2021-07-02 18:15:30|2098.27|2089.57|2098.51|2089.81|2098.6|2089.9|2098.27|2089.57|24
1625249740000|2021-07-02 18:15:40|2098.53|2089.83|2098.35|2089.65|2098.83|2090.13|2098.35|2089.65|23
1625249750000|2021-07-02 18:15:50|2098.38|2089.68|2098.53|2089.83|2098.55|2089.85|2098.33|2089.63|22
1625249760000|2021-07-02 18:16:00|2098.59|2089.89|2098.31|2089.61|2098.62|2089.92|2098.26|2089.56|16
1625249770000|2021-07-02 18:16:10|2098.2|2089.5|2096.58|2087.88|2098.2|2089.5|2096.44|2087.74|26
1625249780000|2021-07-02 18:16:20|2096.7|2088|2096.71|2088.01|2096.93|2088.23|2096.68|2087.98|25
1625249790000|2021-07-02 18:16:30|2096.8|2088.1|2095.91|2087.21|2096.94|2088.24|2095.82|2087.12|29
1625249800000|2021-07-02 18:16:40|2095.95|2087.25|2095.58|2086.88|2095.95|2087.25|2095.42|2086.72|20
1625249810000|2021-07-02 18:16:50|2095.57|2086.87|2095.33|2086.63|2095.87|2087.17|2095.3|2086.6|15
1625249820000|2021-07-02 18:17:00|2095.35|2086.65|2094.62|2085.92|2095.35|2086.65|2094.39|2085.69|18
1625249830000|2021-07-02 18:17:10|2094.65|2085.95|2094.41|2085.71|2094.65|2085.95|2094.25|2085.55|18
1625249840000|2021-07-02 18:17:20|2094.43|2085.73|2095.94|2087.24|2095.94|2087.24|2094.43|2085.73|30
1625249850000|2021-07-02 18:17:30|2095.9|2087.2|2096.51|2087.81|2096.65|2087.95|2095.9|2087.2|17
1625249860000|2021-07-02 18:17:40|2096.53|2087.83|2097.2|2088.5|2097.23|2088.53|2096.53|2087.83|18
1625249870000|2021-07-02 18:17:50|2097.23|2088.53|2097.06|2088.36|2097.45|2088.75|2097.06|2088.36|23
1625249880000|2021-07-02 18:18:00|2097.01|2088.31|2097.26|2088.56|2097.26|2088.56|2096.97|2088.27|15
1625249890000|2021-07-02 18:18:10|2097.14|2088.44|2097.03|2088.33|2097.15|2088.45|2096.29|2087.59|29
1625249900000|2021-07-02 18:18:20|2096.9|2088.2|2097.39|2088.69|2097.47|2088.77|2096.86|2088.16|18
1625249910000|2021-07-02 18:18:30|2097.23|2088.53|2097.65|2088.95|2097.65|2088.95|2096.99|2088.29|24
1625249920000|2021-07-02 18:18:40|2097.64|2088.94|2098.03|2089.33|2098.03|2089.33|2097.34|2088.64|29
1625249930000|2021-07-02 18:18:50|2098.02|2089.32|2097.45|2088.75|2098.03|2089.33|2097.45|2088.75|24
1625249940000|2021-07-02 18:19:00|2097.47|2088.77|2097.51|2088.81|2097.63|2088.93|2097.47|2088.77|11
1625249950000|2021-07-02 18:19:10|2097.49|2088.79|2097.55|2088.85|2097.55|2088.85|2097.46|2088.76|5
1625249960000|2021-07-02 18:19:20|2097.56|2088.86|2097.58|2088.88|2097.63|2088.93|2097.49|2088.79|12
1625249970000|2021-07-02 18:19:30|2097.59|2088.89|2097.85|2089.15|2097.96|2089.26|2097.59|2088.89|18
1625249980000|2021-07-02 18:19:40|2097.83|2089.13|2098.27|2089.57|2098.36|2089.66|2097.83|2089.13|13
1625249990000|2021-07-02 18:19:50|2098.38|2089.68|2098.46|2089.76|2098.59|2089.89|2098.1|2089.4|22
1625250000000|2021-07-02 18:20:00|2098.55|2089.85|2096.81|2088.11|2098.55|2089.85|2096.48|2087.78|34
1625250010000|2021-07-02 18:20:10|2096.84|2088.14|2096.76|2088.06|2097.21|2088.51|2096.62|2087.92|26
1625250020000|2021-07-02 18:20:20|2096.77|2088.07|2096.49|2087.79|2096.77|2088.07|2096.17|2087.47|25
1625250030000|2021-07-02 18:20:30|2096.4|2087.7|2096.49|2087.79|2096.7|2088|2096.31|2087.61|24
1625250040000|2021-07-02 18:20:40|2096.41|2087.71|2096.34|2087.64|2096.41|2087.71|2096.34|2087.64|18
1625250050000|2021-07-02 18:20:50|2096.36|2087.66|2094.48|2085.78|2096.36|2087.66|2094.48|2085.78|18
1625250060000|2021-07-02 18:21:00|2094.63|2085.93|2094.26|2085.56|2095.82|2087.12|2094.26|2085.56|36
1625250070000|2021-07-02 18:21:10|2094.31|2085.61|2090.09|2081.39|2094.31|2085.61|2090.06|2081.36|37
1625250080000|2021-07-02 18:21:20|2090.02|2081.32|2089.66|2080.96|2090.15|2081.45|2088.72|2080.02|38
1625250090000|2021-07-02 18:21:30|2089.67|2080.97|2091.99|2083.29|2092.18|2083.48|2089.67|2080.97|40
1625250100000|2021-07-02 18:21:40|2092.03|2083.33|2091.59|2082.89|2092.47|2083.77|2091.14|2082.44|35
1625250110000|2021-07-02 18:21:50|2091.36|2082.66|2092.35|2083.65|2092.35|2083.65|2091.18|2082.48|34
1625250120000|2021-07-02 18:22:00|2092.23|2083.53|2093.3|2084.6|2093.3|2084.6|2092.22|2083.52|25
1625250130000|2021-07-02 18:22:10|2093.53|2084.83|2093.98|2085.28|2094.34|2085.64|2093.53|2084.83|29
1625250140000|2021-07-02 18:22:20|2094.17|2085.47|2094.5|2085.8|2094.5|2085.8|2094.17|2085.47|16
1625250150000|2021-07-02 18:22:30|2094.48|2085.78|2094.42|2085.72|2095.34|2086.64|2094.36|2085.66|32
1625250160000|2021-07-02 18:22:40|2094.45|2085.75|2093.87|2085.17|2094.47|2085.77|2093.61|2084.91|33
1625250170000|2021-07-02 18:22:50|2093.89|2085.19|2094.21|2085.51|2094.44|2085.74|2093.84|2085.14|36
1625250180000|2021-07-02 18:23:00|2094.15|2085.45|2094.26|2085.56|2094.28|2085.58|2094.04|2085.34|27
1625250190000|2021-07-02 18:23:10|2094.27|2085.57|2094.63|2085.93|2095.65|2086.95|2094.15|2085.45|28
1625250200000|2021-07-02 18:23:20|2094.52|2085.82|2097.36|2088.66|2097.36|2088.66|2094.52|2085.82|30
1625250210000|2021-07-02 18:23:30|2097.27|2088.57|2097.4|2088.7|2098.12|2089.42|2097.27|2088.57|27
1625250220000|2021-07-02 18:23:40|2097.38|2088.68|2097.63|2088.93|2097.76|2089.06|2097.32|2088.62|28
1625250230000|2021-07-02 18:23:50|2097.6|2088.9|2098.4|2089.7|2098.4|2089.7|2097.6|2088.9|14
1625250240000|2021-07-02 18:24:00|2098.15|2089.45|2098.01|2089.31|2098.35|2089.65|2096.99|2088.29|34
1625250250000|2021-07-02 18:24:10|2098.1|2089.4|2098.59|2089.89|2098.59|2089.89|2097.73|2089.03|38
1625250260000|2021-07-02 18:24:20|2098.58|2089.88|2098.36|2089.66|2098.77|2090.07|2098.3|2089.6|35
1625250270000|2021-07-02 18:24:30|2098.42|2089.72|2098.47|2089.77|2098.54|2089.84|2098.34|2089.64|19
1625250280000|2021-07-02 18:24:40|2098.52|2089.82|2098.45|2089.75|2098.66|2089.96|2098.03|2089.33|31
1625250290000|2021-07-02 18:24:50|2098.48|2089.78|2098.43|2089.73|2098.61|2089.91|2098.4|2089.7|29
1625250300000|2021-07-02 18:25:00|2098.35|2089.65|2098.95|2090.25|2098.95|2090.25|2098.35|2089.65|31
1625250310000|2021-07-02 18:25:10|2099.02|2090.32|2098.99|2090.29|2099.1|2090.4|2098.68|2089.98|27
1625250320000|2021-07-02 18:25:20|2098.96|2090.26|2099.13|2090.43|2099.16|2090.46|2098.96|2090.26|23
1625250330000|2021-07-02 18:25:30|2099.14|2090.44|2098.95|2090.25|2099.35|2090.65|2098.93|2090.23|23
1625250340000|2021-07-02 18:25:40|2098.99|2090.29|2098.01|2089.31|2099.08|2090.38|2097.56|2088.86|25
1625250350000|2021-07-02 18:25:50|2098.14|2089.44|2098.28|2089.58|2098.31|2089.61|2098.14|2089.44|17
1625250360000|2021-07-02 18:26:00|2098.26|2089.56|2098.11|2089.41|2098.29|2089.59|2098.06|2089.36|21
1625250370000|2021-07-02 18:26:10|2098.14|2089.44|2098.19|2089.49|2098.2|2089.5|2098.12|2089.42|13
1625250380000|2021-07-02 18:26:20|2098.18|2089.48|2097.49|2088.79|2098.18|2089.48|2097.41|2088.71|14
1625250390000|2021-07-02 18:26:30|2097.54|2088.84|2096.17|2087.47|2097.87|2089.17|2096.05|2087.35|25
1625250400000|2021-07-02 18:26:40|2096.19|2087.49|2096.16|2087.46|2096.33|2087.63|2096.03|2087.33|29
1625250410000|2021-07-02 18:26:50|2096.17|2087.47|2095.38|2086.68|2096.17|2087.47|2095.28|2086.58|20
1625250420000|2021-07-02 18:27:00|2095.35|2086.65|2097.01|2088.31|2097.11|2088.41|2095.31|2086.61|32
1625250430000|2021-07-02 18:27:10|2097|2088.3|2096.87|2088.17|2097.22|2088.52|2096.81|2088.11|24
1625250440000|2021-07-02 18:27:20|2096.95|2088.25|2098.25|2089.55|2098.39|2089.69|2096.94|2088.24|25
1625250450000|2021-07-02 18:27:30|2098.21|2089.51|2098.01|2089.31|2098.31|2089.61|2097.88|2089.18|24
1625250460000|2021-07-02 18:27:40|2098.02|2089.32|2097.95|2089.25|2098.11|2089.41|2097.85|2089.15|30
1625250470000|2021-07-02 18:27:50|2097.98|2089.28|2098.5|2089.8|2098.53|2089.83|2097.98|2089.28|12
1625250480000|2021-07-02 18:28:00|2098.61|2089.91|2099.17|2090.47|2100.19|2091.49|2098.61|2089.91|33
1625250490000|2021-07-02 18:28:10|2099.16|2090.46|2100.17|2091.47|2100.56|2091.86|2099.16|2090.46|37
1625250500000|2021-07-02 18:28:20|2100.16|2091.46|2100.88|2092.18|2100.92|2092.22|2100.16|2091.46|31
1625250510000|2021-07-02 18:28:30|2100.93|2092.23|2100.84|2092.14|2101.27|2092.57|2100.71|2092.01|25
1625250520000|2021-07-02 18:28:40|2101.2|2092.5|2100.96|2092.26|2101.2|2092.5|2100.9|2092.2|16
1625250530000|2021-07-02 18:28:50|2101.07|2092.37|2099.52|2090.82|2101.32|2092.62|2099.51|2090.81|21
1625250540000|2021-07-02 18:29:00|2099.5|2090.8|2100.43|2091.73|2100.6|2091.9|2099.34|2090.64|20
1625250550000|2021-07-02 18:29:10|2100.54|2091.84|2100.42|2091.72|2100.57|2091.87|2100.41|2091.71|17
1625250560000|2021-07-02 18:29:20|2100.43|2091.73|2100.73|2092.03|2100.8|2092.1|2100.43|2091.73|17
1625250570000|2021-07-02 18:29:30|2100.74|2092.04|2100.61|2091.91|2100.78|2092.08|2100.36|2091.66|21
1625250580000|2021-07-02 18:29:40|2100.42|2091.72|2100.37|2091.67|2100.45|2091.75|2100.28|2091.58|19
1625250590000|2021-07-02 18:29:50|2100.34|2091.64|2100.2|2091.5|2100.56|2091.86|2100.2|2091.5|21
1625250600000|2021-07-02 18:30:00|2100.31|2091.61|2101.41|2092.71|2101.47|2092.77|2100.3|2091.6|19
1625250610000|2021-07-02 18:30:10|2101.36|2092.66|2101.42|2092.72|2101.64|2092.94|2101.36|2092.66|23
1625250620000|2021-07-02 18:30:20|2101.46|2092.76|2101.82|2093.12|2101.84|2093.14|2101.46|2092.76|23
1625250630000|2021-07-02 18:30:30|2101.8|2093.1|2101.95|2093.25|2101.95|2093.25|2101.57|2092.87|26
1625250640000|2021-07-02 18:30:40|2102.01|2093.31|2102.1|2093.4|2103.06|2094.36|2102.01|2093.31|34
1625250650000|2021-07-02 18:30:50|2101.94|2093.24|2101.81|2093.11|2102.17|2093.47|2101.65|2092.95|26
1625250660000|2021-07-02 18:31:00|2101.8|2093.1|2102.08|2093.38|2102.12|2093.42|2101.79|2093.09|11
1625250670000|2021-07-02 18:31:10|2102.02|2093.32|2102.49|2093.79|2102.63|2093.93|2102.02|2093.32|27
1625250680000|2021-07-02 18:31:20|2102.3|2093.6|2102.4|2093.7|2102.41|2093.71|2101.64|2092.94|35
1625250690000|2021-07-02 18:31:30|2102.44|2093.74|2101.43|2092.73|2102.44|2093.74|2101|2092.3|38
1625250700000|2021-07-02 18:31:40|2101.41|2092.71|2101.35|2092.65|2101.41|2092.71|2101.17|2092.47|26
1625250710000|2021-07-02 18:31:50|2101.36|2092.66|2102.42|2093.72|2102.43|2093.73|2101.3|2092.6|25
1625250720000|2021-07-02 18:32:00|2102.43|2093.73|2102.92|2094.22|2102.93|2094.23|2102.37|2093.67|34
1625250730000|2021-07-02 18:32:10|2102.9|2094.2|2103.05|2094.35|2103.13|2094.43|2102.88|2094.18|12
1625250740000|2021-07-02 18:32:20|2103.17|2094.47|2102.79|2094.09|2103.47|2094.77|2102.48|2093.78|34
1625250750000|2021-07-02 18:32:30|2102.81|2094.11|2102.62|2093.92|2102.84|2094.14|2102.58|2093.88|15
1625250760000|2021-07-02 18:32:40|2102.65|2093.95|2102.93|2094.23|2102.93|2094.23|2102.52|2093.82|10
1625250770000|2021-07-02 18:32:50|2102.84|2094.14|2102.63|2093.93|2102.98|2094.28|2102.61|2093.91|24
1625250780000|2021-07-02 18:33:00|2102.52|2093.82|2102.8|2094.1|2102.82|2094.12|2102.49|2093.79|13
1625250790000|2021-07-02 18:33:10|2102.82|2094.12|2101.85|2093.15|2102.85|2094.15|2101.85|2093.15|16
1625250800000|2021-07-02 18:33:20|2101.8|2093.1|2102.24|2093.54|2102.26|2093.56|2101.8|2093.1|18
1625250810000|2021-07-02 18:33:30|2102.11|2093.41|2103.18|2094.48|2103.18|2094.48|2102.08|2093.38|18
1625250820000|2021-07-02 18:33:40|2103.21|2094.51|2103.1|2094.4|2103.21|2094.51|2103.02|2094.32|6
1625250830000|2021-07-02 18:33:50|2102.91|2094.21|2103.15|2094.45|2103.15|2094.45|2102.79|2094.09|5
1625250840000|2021-07-02 18:34:00|2103.14|2094.44|2103.3|2094.6|2103.49|2094.79|2103.14|2094.44|16
1625250850000|2021-07-02 18:34:10|2103.22|2094.52|2101.73|2093.03|2103.22|2094.52|2101.7|2093|26
1625250860000|2021-07-02 18:34:20|2101.93|2093.23|2100.9|2092.2|2102.16|2093.46|2100.78|2092.08|31
1625250870000|2021-07-02 18:34:30|2100.88|2092.18|2099.65|2090.95|2101.6|2092.9|2099.65|2090.95|26
1625250880000|2021-07-02 18:34:40|2099.55|2090.85|2098.79|2090.09|2099.55|2090.85|2098.67|2089.97|25
1625250890000|2021-07-02 18:34:50|2099.19|2090.49|2099.45|2090.75|2099.45|2090.75|2098.75|2090.05|21
1625250900000|2021-07-02 18:35:00|2099.35|2090.65|2099.66|2090.96|2099.72|2091.02|2099.35|2090.65|8
1625250910000|2021-07-02 18:35:10|2099.68|2090.98|2099.59|2090.89|2099.68|2090.98|2099.59|2090.89|3
1625250920000|2021-07-02 18:35:20|2099.58|2090.88|2099.94|2091.24|2099.94|2091.24|2099.5|2090.8|8
1625250930000|2021-07-02 18:35:30|2100.01|2091.31|2100.26|2091.56|2100.26|2091.56|2099.82|2091.12|10
1625250940000|2021-07-02 18:35:40|2100.05|2091.35|2099.99|2091.29|2100.19|2091.49|2099.98|2091.28|8
1625250950000|2021-07-02 18:35:50|2099.89|2091.19|2100.35|2091.65|2100.35|2091.65|2099.89|2091.19|7
1625250960000|2021-07-02 18:36:00|2100.31|2091.61|2099.28|2090.58|2100.31|2091.61|2099.1|2090.4|18
1625250970000|2021-07-02 18:36:10|2099.23|2090.53|2099.34|2090.64|2099.38|2090.68|2099.23|2090.53|8
1625250980000|2021-07-02 18:36:20|2099.36|2090.66|2099.13|2090.43|2099.78|2091.08|2099.13|2090.43|12
1625250990000|2021-07-02 18:36:30|2099.4|2090.7|2099.05|2090.35|2099.65|2090.95|2098.95|2090.25|18
1625251000000|2021-07-02 18:36:40|2099|2090.3|2098.73|2090.03|2099|2090.3|2098.73|2090.03|6
1625251020000|2021-07-02 18:37:00|2098.46|2089.76|2098.64|2089.94|2098.64|2089.94|2098.15|2089.45|6
1625251030000|2021-07-02 18:37:10|2097.93|2089.23|2097.65|2088.95|2097.93|2089.23|2097.65|2088.95|3
1625251040000|2021-07-02 18:37:20|2097.73|2089.03|2097.73|2089.03|2097.73|2089.03|2097.73|2089.03|1
1625251050000|2021-07-02 18:37:30|2097.65|2088.95|2098.7|2090|2098.7|2090|2097.6|2088.9|6
1625251060000|2021-07-02 18:37:40|2098.65|2089.95|2099.21|2090.51|2099.3|2090.6|2098.65|2089.95|7
1625251070000|2021-07-02 18:37:50|2099.19|2090.49|2097.85|2089.15|2099.19|2090.49|2097.85|2089.15|11
1625251080000|2021-07-02 18:38:00|2097.8|2089.1|2099.25|2090.55|2099.35|2090.65|2097.73|2089.03|27
1625251090000|2021-07-02 18:38:10|2099.22|2090.52|2099.2|2090.5|2099.35|2090.65|2099.13|2090.43|17
1625251100000|2021-07-02 18:38:20|2099.25|2090.55|2099.03|2090.33|2099.34|2090.64|2099.03|2090.33|12
1625251110000|2021-07-02 18:38:30|2099.02|2090.32|2098.73|2090.03|2099.15|2090.45|2098.73|2090.03|20
1625251120000|2021-07-02 18:38:40|2098.55|2089.85|2098.61|2089.91|2098.61|2089.91|2098.3|2089.6|29
1625251130000|2021-07-02 18:38:50|2098.82|2090.12|2099.72|2091.02|2099.78|2091.08|2098.82|2090.12|17
1625251140000|2021-07-02 18:39:00|2099.75|2091.05|2099.92|2091.22|2100.06|2091.36|2099.75|2091.05|19
1625251150000|2021-07-02 18:39:10|2100.08|2091.38|2100.29|2091.59|2100.53|2091.83|2100.05|2091.35|14
1625251160000|2021-07-02 18:39:20|2100.32|2091.62|2101.05|2092.35|2101.18|2092.48|2100.32|2091.62|19
1625251170000|2021-07-02 18:39:30|2100.94|2092.24|2101.77|2093.07|2102.32|2093.62|2100.94|2092.24|25
1625251180000|2021-07-02 18:39:40|2101.76|2093.06|2101.58|2092.88|2102.2|2093.5|2101.58|2092.88|14
1625251190000|2021-07-02 18:39:50|2101.59|2092.89|2100.13|2091.43|2101.74|2093.04|2099.94|2091.24|30
1625251200000|2021-07-02 18:40:00|2100.22|2091.52|2101.08|2092.38|2101.08|2092.38|2100.02|2091.32|33
1625251210000|2021-07-02 18:40:10|2100.99|2092.29|2100.97|2092.27|2100.99|2092.29|2100.15|2091.45|26
1625251220000|2021-07-02 18:40:20|2100.96|2092.26|2101.44|2092.74|2101.72|2093.02|2100.89|2092.19|33
1625251230000|2021-07-02 18:40:30|2101.45|2092.75|2101.71|2093.01|2101.74|2093.04|2101.18|2092.48|28
1625251240000|2021-07-02 18:40:40|2101.66|2092.96|2101.5|2092.8|2101.84|2093.14|2101.25|2092.55|25
1625251250000|2021-07-02 18:40:50|2101.43|2092.73|2100.43|2091.73|2101.43|2092.73|2100.43|2091.73|20
1625251260000|2021-07-02 18:41:00|2100.41|2091.71|2100.97|2092.27|2101|2092.3|2100.21|2091.51|32
1625251270000|2021-07-02 18:41:10|2100.98|2092.28|2100.7|2092|2101.1|2092.4|2100.7|2092|20
1625251280000|2021-07-02 18:41:20|2100.63|2091.93|2100.52|2091.82|2100.66|2091.96|2100.42|2091.72|15
1625251290000|2021-07-02 18:41:30|2100.59|2091.89|2100.54|2091.84|2100.62|2091.92|2100.53|2091.83|8
1625251300000|2021-07-02 18:41:40|2100.65|2091.95|2100.59|2091.89|2100.65|2091.95|2100.58|2091.88|4
1625251310000|2021-07-02 18:41:50|2100.62|2091.92|2100.83|2092.13|2100.93|2092.23|2100.61|2091.91|9
1625251320000|2021-07-02 18:42:00|2100.87|2092.17|2101.49|2092.79|2101.49|2092.79|2100.87|2092.17|16
1625251330000|2021-07-02 18:42:10|2101.47|2092.77|2102.22|2093.52|2102.22|2093.52|2101.47|2092.77|15
1625251340000|2021-07-02 18:42:20|2102.48|2093.78|2101.57|2092.87|2102.58|2093.88|2101.57|2092.87|16
1625251350000|2021-07-02 18:42:30|2101.85|2093.15|2101.94|2093.24|2101.99|2093.29|2101.82|2093.12|11
1625251360000|2021-07-02 18:42:40|2101.95|2093.25|2102.28|2093.58|2102.39|2093.69|2101.95|2093.25|18
1625251370000|2021-07-02 18:42:50|2102.31|2093.61|2102.35|2093.65|2102.4|2093.7|2102.29|2093.59|20
1625251380000|2021-07-02 18:43:00|2102|2093.3|2101.92|2093.22|2102.05|2093.35|2101.91|2093.21|17
1625251390000|2021-07-02 18:43:10|2102|2093.3|2101.81|2093.11|2102.04|2093.34|2101.8|2093.1|9
1625251400000|2021-07-02 18:43:20|2101.79|2093.09|2101.77|2093.07|2101.9|2093.2|2101.77|2093.07|6
1625251410000|2021-07-02 18:43:30|2101.75|2093.05|2101.94|2093.24|2101.94|2093.24|2101.74|2093.04|10
1625251420000|2021-07-02 18:43:40|2102.08|2093.38|2102.18|2093.48|2102.18|2093.48|2102.04|2093.34|8
1625251430000|2021-07-02 18:43:50|2102.19|2093.49|2102.25|2093.55|2102.31|2093.61|2102.19|2093.49|23
1625251440000|2021-07-02 18:44:00|2102.39|2093.69|2102.9|2094.2|2102.98|2094.28|2102.39|2093.69|14
1625251450000|2021-07-02 18:44:10|2102.91|2094.21|2103.71|2095.01|2104.04|2095.34|2102.57|2093.87|29
1625251460000|2021-07-02 18:44:20|2103.8|2095.1|2104.19|2095.49|2104.49|2095.79|2103.8|2095.1|30
1625251470000|2021-07-02 18:44:30|2104.11|2095.41|2103.61|2094.91|2104.11|2095.41|2103.52|2094.82|29
1625251480000|2021-07-02 18:44:40|2103.58|2094.88|2103.5|2094.8|2103.69|2094.99|2103.29|2094.59|22
1625251490000|2021-07-02 18:44:50|2103.43|2094.73|2104.26|2095.56|2104.47|2095.77|2103.3|2094.6|24
1625251500000|2021-07-02 18:45:00|2104.36|2095.66|2104.45|2095.75|2104.47|2095.77|2104.18|2095.48|21
1625251510000|2021-07-02 18:45:10|2104.43|2095.73|2104.24|2095.54|2104.51|2095.81|2104.24|2095.54|19
1625251520000|2021-07-02 18:45:20|2104.26|2095.56|2104.21|2095.51|2104.37|2095.67|2104.18|2095.48|16
1625251530000|2021-07-02 18:45:30|2104.31|2095.61|2104.35|2095.65|2104.38|2095.68|2104.25|2095.55|9
1625251540000|2021-07-02 18:45:40|2104.37|2095.67|2104.78|2096.08|2104.78|2096.08|2104.37|2095.67|4
1625251550000|2021-07-02 18:45:50|2104.73|2096.03|2104.76|2096.06|2104.76|2096.06|2104.61|2095.91|4
1625251560000|2021-07-02 18:46:00|2104.64|2095.94|2104.88|2096.18|2104.88|2096.18|2104.64|2095.94|8
1625251570000|2021-07-02 18:46:10|2104.89|2096.19|2104.42|2095.72|2104.89|2096.19|2104.42|2095.72|9
1625251580000|2021-07-02 18:46:20|2104.44|2095.74|2104.15|2095.45|2104.65|2095.95|2104.15|2095.45|27
1625251590000|2021-07-02 18:46:30|2104.22|2095.52|2104.42|2095.72|2104.63|2095.93|2104.22|2095.52|18
1625251600000|2021-07-02 18:46:40|2104.43|2095.73|2103.99|2095.29|2104.43|2095.73|2103.99|2095.29|18
1625251610000|2021-07-02 18:46:50|2104.02|2095.32|2104.13|2095.43|2104.17|2095.47|2104.02|2095.32|25
1625251620000|2021-07-02 18:47:00|2104.12|2095.42|2104.05|2095.35|2104.27|2095.57|2103.97|2095.27|27
1625251630000|2021-07-02 18:47:10|2104.02|2095.32|2104.02|2095.32|2104.13|2095.43|2103.44|2094.74|21
1625251640000|2021-07-02 18:47:20|2104.03|2095.33|2103.55|2094.85|2104.25|2095.55|2103.5|2094.8|33
1625251650000|2021-07-02 18:47:30|2103.59|2094.89|2102.93|2094.23|2103.62|2094.92|2102.86|2094.16|30
1625251660000|2021-07-02 18:47:40|2102.91|2094.21|2103.08|2094.38|2103.14|2094.44|2102.91|2094.21|28
1625251670000|2021-07-02 18:47:50|2103.06|2094.36|2102.97|2094.27|2103.14|2094.44|2102.92|2094.22|15
1625251680000|2021-07-02 18:48:00|2102.89|2094.19|2104.08|2095.38|2104.08|2095.38|2102.89|2094.19|15
1625251690000|2021-07-02 18:48:10|2103.8|2095.1|2104.13|2095.43|2104.26|2095.56|2103.8|2095.1|34
1625251700000|2021-07-02 18:48:20|2104.08|2095.38|2104.01|2095.31|2104.21|2095.51|2103.94|2095.24|33
1625251710000|2021-07-02 18:48:30|2104.03|2095.33|2104.3|2095.6|2104.3|2095.6|2103.92|2095.22|25
1625251720000|2021-07-02 18:48:40|2104.31|2095.61|2104.39|2095.69|2104.63|2095.93|2104.28|2095.58|24
1625251730000|2021-07-02 18:48:50|2104.49|2095.79|2104.39|2095.69|2104.5|2095.8|2104.37|2095.67|17
1625251740000|2021-07-02 18:49:00|2104.42|2095.72|2104.6|2095.9|2104.77|2096.07|2104.42|2095.72|20
1625251750000|2021-07-02 18:49:10|2104.68|2095.98|2104.74|2096.04|2104.74|2096.04|2104.63|2095.93|9
1625251760000|2021-07-02 18:49:20|2104.7|2096|2104.28|2095.58|2104.72|2096.02|2104.28|2095.58|19
1625251770000|2021-07-02 18:49:30|2104.29|2095.59|2104.52|2095.82|2104.55|2095.85|2104.16|2095.46|26
1625251780000|2021-07-02 18:49:40|2104.5|2095.8|2104.5|2095.8|2104.58|2095.88|2104.24|2095.54|32
1625251790000|2021-07-02 18:49:50|2104.42|2095.72|2106.16|2097.46|2106.34|2097.64|2104.21|2095.51|37
1625251800000|2021-07-02 18:50:00|2105.65|2096.95|2104.86|2096.16|2105.65|2096.95|2104.85|2096.15|36
1625251810000|2021-07-02 18:50:10|2104.83|2096.13|2104.67|2095.97|2104.83|2096.13|2104.16|2095.46|36
1625251820000|2021-07-02 18:50:20|2104.58|2095.88|2103.2|2094.5|2104.58|2095.88|2103.16|2094.46|31
1625251830000|2021-07-02 18:50:30|2103.25|2094.55|2102.65|2093.95|2103.25|2094.55|2102.65|2093.95|14
1625251840000|2021-07-02 18:50:40|2102.74|2094.04|2103.33|2094.63|2103.41|2094.71|2102.69|2093.99|24
1625251850000|2021-07-02 18:50:50|2103.28|2094.58|2102.84|2094.14|2103.33|2094.63|2102.83|2094.13|21
1625251860000|2021-07-02 18:51:00|2102.91|2094.21|2102.49|2093.79|2102.94|2094.24|2102.2|2093.5|26
1625251870000|2021-07-02 18:51:10|2102.41|2093.71|2102.08|2093.38|2102.41|2093.71|2101.98|2093.28|19
1625251880000|2021-07-02 18:51:20|2102.03|2093.33|2103.03|2094.33|2103.11|2094.41|2102.03|2093.33|27
1625251890000|2021-07-02 18:51:30|2102.9|2094.2|2104.51|2095.81|2104.51|2095.81|2102.76|2094.06|26
1625251900000|2021-07-02 18:51:40|2104.47|2095.77|2104.71|2096.01|2104.85|2096.15|2104.19|2095.49|33
1625251910000|2021-07-02 18:51:50|2104.69|2095.99|2104.2|2095.5|2104.69|2095.99|2104.2|2095.5|11
1625251920000|2021-07-02 18:52:00|2104.08|2095.38|2103.42|2094.72|2104.21|2095.51|2103.42|2094.72|26
1625251930000|2021-07-02 18:52:10|2103.4|2094.7|2103.28|2094.58|2103.47|2094.77|2103.1|2094.4|23
1625251940000|2021-07-02 18:52:20|2103.27|2094.57|2102.07|2093.37|2103.27|2094.57|2102.02|2093.32|30
1625251950000|2021-07-02 18:52:30|2102.11|2093.41|2103.52|2094.82|2103.59|2094.89|2102.09|2093.39|29
1625251960000|2021-07-02 18:52:40|2103.43|2094.73|2102.84|2094.14|2103.45|2094.75|2102.84|2094.14|26
1625251970000|2021-07-02 18:52:50|2102.82|2094.12|2102|2093.3|2102.87|2094.17|2101.99|2093.29|17
1625251980000|2021-07-02 18:53:00|2101.97|2093.27|2101.79|2093.09|2102.11|2093.41|2101.79|2093.09|18
1625251990000|2021-07-02 18:53:10|2101.78|2093.08|2101.8|2093.1|2101.81|2093.11|2101.69|2092.99|21
1625252000000|2021-07-02 18:53:20|2101.74|2093.04|2101.79|2093.09|2101.98|2093.28|2101.69|2092.99|30
1625252010000|2021-07-02 18:53:30|2101.8|2093.1|2101.75|2093.05|2101.83|2093.13|2101.53|2092.83|25
1625252020000|2021-07-02 18:53:40|2101.71|2093.01|2102.03|2093.33|2102.15|2093.45|2101.71|2093.01|32
1625252030000|2021-07-02 18:53:50|2102.05|2093.35|2101.74|2093.04|2102.05|2093.35|2101.71|2093.01|19
1625252040000|2021-07-02 18:54:00|2101.71|2093.01|2101.86|2093.16|2102.08|2093.38|2101.7|2093|20
1625252050000|2021-07-02 18:54:10|2101.81|2093.11|2103.08|2094.38|2103.08|2094.38|2101.58|2092.88|24
1625252060000|2021-07-02 18:54:20|2103.07|2094.37|2103.16|2094.46|2103.21|2094.51|2102.89|2094.19|32
1625252070000|2021-07-02 18:54:30|2103.21|2094.51|2104.11|2095.41|2104.11|2095.41|2103.21|2094.51|20
1625252080000|2021-07-02 18:54:40|2104.09|2095.39|2105.75|2097.05|2106.02|2097.32|2104.09|2095.39|33
1625252090000|2021-07-02 18:54:50|2105.74|2097.04|2105.4|2096.7|2105.94|2097.24|2105.4|2096.7|26
1625252100000|2021-07-02 18:55:00|2105.28|2096.58|2103.83|2095.13|2105.28|2096.58|2103.81|2095.11|32
1625252110000|2021-07-02 18:55:10|2103.98|2095.28|2103.9|2095.2|2104.23|2095.53|2103.78|2095.08|34
1625252120000|2021-07-02 18:55:20|2103.8|2095.1|2102.3|2093.6|2103.9|2095.2|2102.13|2093.43|26
1625252130000|2021-07-02 18:55:30|2102.26|2093.56|2102.12|2093.42|2102.4|2093.7|2102.11|2093.41|25
1625252140000|2021-07-02 18:55:40|2102.18|2093.48|2101.95|2093.25|2102.34|2093.64|2101.95|2093.25|18
1625252150000|2021-07-02 18:55:50|2102.03|2093.33|2100.19|2091.49|2102.03|2093.33|2099.85|2091.15|27
1625252160000|2021-07-02 18:56:00|2100.21|2091.51|2102.63|2093.93|2102.63|2093.93|2100.17|2091.47|35
1625252170000|2021-07-02 18:56:10|2102.47|2093.77|2101.1|2092.4|2103.11|2094.41|2101.09|2092.39|34
1625252180000|2021-07-02 18:56:20|2101|2092.3|2099.99|2091.29|2101.09|2092.39|2099.92|2091.22|31
1625252190000|2021-07-02 18:56:30|2100.05|2091.35|2099.15|2090.45|2100.11|2091.41|2099.1|2090.4|34
1625252200000|2021-07-02 18:56:40|2098.97|2090.27|2098.59|2089.89|2099.22|2090.52|2098.45|2089.75|38
1625252210000|2021-07-02 18:56:50|2098.58|2089.88|2097.83|2089.13|2098.58|2089.88|2097.7|2089|32
1625252220000|2021-07-02 18:57:00|2097.88|2089.18|2099.38|2090.68|2099.39|2090.69|2097.43|2088.73|37
1625252230000|2021-07-02 18:57:10|2099.39|2090.69|2100.73|2092.03|2100.77|2092.07|2099.35|2090.65|33
1625252240000|2021-07-02 18:57:20|2100.65|2091.95|2097.84|2089.14|2100.65|2091.95|2097.7|2089|33
1625252250000|2021-07-02 18:57:30|2097.86|2089.16|2098.29|2089.59|2098.66|2089.96|2097.85|2089.15|36
1625252260000|2021-07-02 18:57:40|2098.31|2089.61|2099.6|2090.9|2099.87|2091.17|2098.23|2089.53|38
1625252270000|2021-07-02 18:57:50|2099.57|2090.87|2099.57|2090.87|2099.67|2090.97|2098.8|2090.1|37
1625252280000|2021-07-02 18:58:00|2099.61|2090.91|2099.32|2090.62|2099.62|2090.92|2099.31|2090.61|34
1625252290000|2021-07-02 18:58:10|2099.33|2090.63|2100.11|2091.41|2100.26|2091.56|2099.33|2090.63|31
1625252300000|2021-07-02 18:58:20|2100.1|2091.4|2100.16|2091.46|2100.33|2091.63|2099.97|2091.27|25
1625252310000|2021-07-02 18:58:30|2100.17|2091.47|2099.43|2090.73|2100.2|2091.5|2099.43|2090.73|37
1625252320000|2021-07-02 18:58:40|2099.44|2090.74|2099.32|2090.62|2099.67|2090.97|2099.32|2090.62|36
1625252330000|2021-07-02 18:58:50|2099.33|2090.63|2100.57|2091.87|2100.57|2091.87|2099.33|2090.63|31
1625252340000|2021-07-02 18:59:00|2100.49|2091.79|2099.38|2090.68|2100.56|2091.86|2099.38|2090.68|25
1625252350000|2021-07-02 18:59:10|2099.46|2090.76|2098.02|2089.32|2099.46|2090.76|2097.95|2089.25|34
1625252360000|2021-07-02 18:59:20|2098.12|2089.42|2098.59|2089.89|2098.79|2090.09|2098.12|2089.42|35
1625252370000|2021-07-02 18:59:30|2098.66|2089.96|2098.27|2089.57|2098.94|2090.24|2098|2089.3|19
1625252380000|2021-07-02 18:59:40|2098.41|2089.71|2098.39|2089.69|2098.47|2089.77|2098.18|2089.48|29
1625252390000|2021-07-02 18:59:50|2098.34|2089.64|2097.69|2088.99|2098.47|2089.77|2097.65|2088.95|19
1625252400000|2021-07-02 19:00:00|2097.71|2089.01|2097.65|2088.95|2097.85|2089.15|2097.37|2088.67|34
1625252410000|2021-07-02 19:00:10|2097.63|2088.93|2097.41|2088.71|2097.63|2088.93|2097.34|2088.64|28
1625252420000|2021-07-02 19:00:20|2097.34|2088.64|2099.3|2090.6|2099.42|2090.72|2097.34|2088.64|29
1625252430000|2021-07-02 19:00:30|2099.28|2090.58|2100.13|2091.43|2100.88|2092.18|2099.09|2090.39|35
1625252440000|2021-07-02 19:00:40|2100.08|2091.38|2100.99|2092.29|2101.03|2092.33|2100.03|2091.33|33
1625252450000|2021-07-02 19:00:50|2101.03|2092.33|2102.42|2093.72|2102.42|2093.72|2100.86|2092.16|25
1625252460000|2021-07-02 19:01:00|2102.41|2093.71|2100.83|2092.13|2102.41|2093.71|2100.82|2092.12|28
1625252470000|2021-07-02 19:01:10|2100.89|2092.19|2101.26|2092.56|2101.33|2092.63|2100.89|2092.19|21
1625252480000|2021-07-02 19:01:20|2101.28|2092.58|2101.68|2092.98|2101.75|2093.05|2101.28|2092.58|18
1625252490000|2021-07-02 19:01:30|2101.63|2092.93|2101.34|2092.64|2101.63|2092.93|2101.16|2092.46|19
1625252500000|2021-07-02 19:01:40|2101.24|2092.54|2101.27|2092.57|2101.31|2092.61|2100.41|2091.71|24
1625252510000|2021-07-02 19:01:50|2101.32|2092.62|2101.58|2092.88|2101.79|2093.09|2101.32|2092.62|20
1625252520000|2021-07-02 19:02:00|2101.59|2092.89|2101.15|2092.45|2101.61|2092.91|2101.05|2092.35|20
1625252530000|2021-07-02 19:02:10|2101.07|2092.37|2100.7|2092|2101.07|2092.37|2100.24|2091.54|17
1625252540000|2021-07-02 19:02:20|2100.73|2092.03|2101.35|2092.65|2101.38|2092.68|2100.71|2092.01|18
1625252550000|2021-07-02 19:02:30|2101.55|2092.85|2102.89|2094.19|2102.89|2094.19|2100.68|2091.98|33
1625252560000|2021-07-02 19:02:40|2102.9|2094.2|2102.86|2094.16|2104.01|2095.31|2102.2|2093.5|32
1625252570000|2021-07-02 19:02:50|2102.94|2094.24|2103.88|2095.18|2103.88|2095.18|2102.93|2094.23|28
1625252580000|2021-07-02 19:03:00|2104.08|2095.38|2103.88|2095.18|2104.09|2095.39|2103.55|2094.85|23
1625252590000|2021-07-02 19:03:10|2103.85|2095.15|2103.56|2094.86|2103.85|2095.15|2103.53|2094.83|23
1625252600000|2021-07-02 19:03:20|2103.57|2094.87|2103.23|2094.53|2103.64|2094.94|2103.22|2094.52|15
1625252610000|2021-07-02 19:03:30|2103.25|2094.55|2103.68|2094.98|2103.68|2094.98|2103.25|2094.55|13
1625252620000|2021-07-02 19:03:40|2103.71|2095.01|2103.32|2094.62|2103.71|2095.01|2103.32|2094.62|10
1625252630000|2021-07-02 19:03:50|2103.13|2094.43|2102.09|2093.39|2103.32|2094.62|2101.9|2093.2|31
1625252640000|2021-07-02 19:04:00|2101.81|2093.11|2101.19|2092.49|2101.81|2093.11|2101.17|2092.47|26
1625252650000|2021-07-02 19:04:10|2101.23|2092.53|2099.64|2090.94|2101.28|2092.58|2099.64|2090.94|25
1625252660000|2021-07-02 19:04:20|2099.35|2090.65|2097.88|2089.18|2099.35|2090.65|2097.73|2089.03|16
1625252670000|2021-07-02 19:04:30|2097.87|2089.17|2097.9|2089.2|2098.31|2089.61|2097.81|2089.11|18
1625252680000|2021-07-02 19:04:40|2097.81|2089.11|2097.67|2088.97|2097.83|2089.13|2097.15|2088.45|18
1625252690000|2021-07-02 19:04:50|2097.75|2089.05|2097.97|2089.27|2098.84|2090.14|2097.75|2089.05|32
1625252700000|2021-07-02 19:05:00|2098.01|2089.31|2097.99|2089.29|2098.61|2089.91|2097.54|2088.84|36
1625252710000|2021-07-02 19:05:10|2098.1|2089.4|2097.16|2088.46|2098.15|2089.45|2097.16|2088.46|27
1625252720000|2021-07-02 19:05:20|2096.86|2088.16|2096.38|2087.68|2096.86|2088.16|2096.38|2087.68|20
1625252730000|2021-07-02 19:05:30|2096.51|2087.81|2097.65|2088.95|2097.65|2088.95|2095.36|2086.66|36
1625252740000|2021-07-02 19:05:40|2097.68|2088.98|2098.11|2089.41|2098.11|2089.41|2097.58|2088.88|34
1625252750000|2021-07-02 19:05:50|2098.1|2089.4|2097.85|2089.15|2099.22|2090.52|2097.75|2089.05|32
1625252760000|2021-07-02 19:06:00|2097.79|2089.09|2098.35|2089.65|2098.35|2089.65|2097.78|2089.08|28
1625252770000|2021-07-02 19:06:10|2098.34|2089.64|2096.73|2088.03|2098.61|2089.91|2096.35|2087.65|34
1625252780000|2021-07-02 19:06:20|2096.77|2088.07|2097.81|2089.11|2097.83|2089.13|2096.77|2088.07|32
1625252790000|2021-07-02 19:06:30|2097.8|2089.1|2097.42|2088.72|2097.8|2089.1|2097.1|2088.4|32
1625252800000|2021-07-02 19:06:40|2097.31|2088.61|2097.21|2088.51|2097.86|2089.16|2097.06|2088.36|33
1625252810000|2021-07-02 19:06:50|2097.19|2088.49|2097.34|2088.64|2097.58|2088.88|2097.01|2088.31|36
1625252820000|2021-07-02 19:07:00|2097.31|2088.61|2097.34|2088.64|2097.72|2089.02|2097.12|2088.42|32
1625252830000|2021-07-02 19:07:10|2097.3|2088.6|2096.81|2088.11|2097.3|2088.6|2096.68|2087.98|33
1625252840000|2021-07-02 19:07:20|2096.83|2088.13|2098.47|2089.77|2098.75|2090.05|2096.5|2087.8|31
1625252850000|2021-07-02 19:07:30|2098.46|2089.76|2097.76|2089.06|2098.59|2089.89|2097.76|2089.06|38
1625252860000|2021-07-02 19:07:40|2097.72|2089.02|2098.75|2090.05|2098.95|2090.25|2097.51|2088.81|33
1625252870000|2021-07-02 19:07:50|2098.81|2090.11|2099.97|2091.27|2100.21|2091.51|2098.78|2090.08|28
1625252880000|2021-07-02 19:08:00|2099.95|2091.25|2097.75|2089.05|2099.95|2091.25|2097.65|2088.95|34
1625252890000|2021-07-02 19:08:10|2097.76|2089.06|2097.98|2089.28|2098.04|2089.34|2097.48|2088.78|30
1625252900000|2021-07-02 19:08:20|2098.02|2089.32|2097.39|2088.69|2098.02|2089.32|2097.25|2088.55|27
1625252910000|2021-07-02 19:08:30|2097.25|2088.55|2097.59|2088.89|2098.14|2089.44|2097.25|2088.55|31
1625252920000|2021-07-02 19:08:40|2097.58|2088.88|2098.1|2089.4|2098.12|2089.42|2097.58|2088.88|20
1625252930000|2021-07-02 19:08:50|2098.13|2089.43|2097.83|2089.13|2098.17|2089.47|2097.53|2088.83|22
1625252940000|2021-07-02 19:09:00|2097.47|2088.77|2097.55|2088.85|2097.7|2089|2096.47|2087.77|31
1625252950000|2021-07-02 19:09:10|2097.47|2088.77|2098.11|2089.41|2098.14|2089.44|2097.25|2088.55|24
1625252960000|2021-07-02 19:09:20|2098.12|2089.42|2098.34|2089.64|2098.34|2089.64|2098.12|2089.42|9
1625252970000|2021-07-02 19:09:30|2098.42|2089.72|2098.37|2089.67|2098.55|2089.85|2098.29|2089.59|25
1625252980000|2021-07-02 19:09:40|2098.38|2089.68|2098.73|2090.03|2098.73|2090.03|2097.53|2088.83|31
1625252990000|2021-07-02 19:09:50|2098.7|2090|2099.13|2090.43|2099.45|2090.75|2098.7|2090|23
1625253000000|2021-07-02 19:10:00|2099.22|2090.52|2099.12|2090.42|2099.22|2090.52|2098.06|2089.36|24
1625253010000|2021-07-02 19:10:10|2099.13|2090.43|2099.12|2090.42|2099.3|2090.6|2099.11|2090.41|14
1625253020000|2021-07-02 19:10:20|2099.17|2090.47|2098.8|2090.1|2099.17|2090.47|2098.64|2089.94|23
1625253030000|2021-07-02 19:10:30|2098.89|2090.19|2098.27|2089.57|2098.93|2090.23|2098.24|2089.54|25
1625253040000|2021-07-02 19:10:40|2097.98|2089.28|2099.08|2090.38|2099.16|2090.46|2097.79|2089.09|22
1625253050000|2021-07-02 19:10:50|2099.09|2090.39|2098|2089.3|2099.25|2090.55|2097.93|2089.23|23
1625253060000|2021-07-02 19:11:00|2098.01|2089.31|2098.44|2089.74|2098.56|2089.86|2098.01|2089.31|20
1625253070000|2021-07-02 19:11:10|2098.31|2089.61|2097.29|2088.59|2098.31|2089.61|2096.96|2088.26|24
1625253080000|2021-07-02 19:11:20|2097.22|2088.52|2096.14|2087.44|2097.29|2088.59|2096.01|2087.31|23
1625253090000|2021-07-02 19:11:30|2096.18|2087.48|2096.67|2087.97|2097.03|2088.33|2096.17|2087.47|26
1625253100000|2021-07-02 19:11:40|2096.66|2087.96|2096.52|2087.82|2096.72|2088.02|2096.51|2087.81|29
1625253110000|2021-07-02 19:11:50|2096.5|2087.8|2096|2087.3|2096.85|2088.15|2096|2087.3|36
1625253120000|2021-07-02 19:12:00|2095.9|2087.2|2094.08|2085.38|2095.9|2087.2|2094|2085.3|32
1625253130000|2021-07-02 19:12:10|2094.15|2085.45|2095.12|2086.42|2095.12|2086.42|2094.1|2085.4|27
1625253140000|2021-07-02 19:12:20|2095.19|2086.49|2095.25|2086.55|2095.44|2086.74|2095.17|2086.47|35
1625253150000|2021-07-02 19:12:30|2095.1|2086.4|2093.28|2084.58|2095.1|2086.4|2093.13|2084.43|25
1625253160000|2021-07-02 19:12:40|2093.26|2084.56|2093.23|2084.53|2093.43|2084.73|2093.14|2084.44|27
1625253170000|2021-07-02 19:12:50|2093.26|2084.56|2094.21|2085.51|2094.21|2085.51|2093.26|2084.56|34
1625253180000|2021-07-02 19:13:00|2094.23|2085.53|2094.46|2085.76|2094.46|2085.76|2094.05|2085.35|20
1625253190000|2021-07-02 19:13:10|2094.54|2085.84|2094.28|2085.58|2094.76|2086.06|2093.86|2085.16|24
1625253200000|2021-07-02 19:13:20|2094.35|2085.65|2094.79|2086.09|2094.79|2086.09|2094.35|2085.65|17
1625253210000|2021-07-02 19:13:30|2094.99|2086.29|2094.67|2085.97|2095.37|2086.67|2094.58|2085.88|25
1625253220000|2021-07-02 19:13:40|2094.69|2085.99|2094.13|2085.43|2094.82|2086.12|2094.12|2085.42|23
1625253230000|2021-07-02 19:13:50|2094.12|2085.42|2094.1|2085.4|2094.24|2085.54|2093.95|2085.25|23
1625253240000|2021-07-02 19:14:00|2094.11|2085.41|2094.24|2085.54|2094.26|2085.56|2093.98|2085.28|17
1625253250000|2021-07-02 19:14:10|2094.29|2085.59|2094.71|2086.01|2094.98|2086.28|2094.29|2085.59|24
1625253260000|2021-07-02 19:14:20|2094.72|2086.02|2094.93|2086.23|2094.95|2086.25|2094.67|2085.97|15
1625253270000|2021-07-02 19:14:30|2094.95|2086.25|2094.75|2086.05|2094.98|2086.28|2094.69|2085.99|21
1625253280000|2021-07-02 19:14:40|2094.74|2086.04|2094.69|2085.99|2094.89|2086.19|2094.61|2085.91|16
1625253290000|2021-07-02 19:14:50|2094.61|2085.91|2094.06|2085.36|2094.73|2086.03|2093.79|2085.09|32
1625253300000|2021-07-02 19:15:00|2094.05|2085.35|2093.47|2084.77|2094.08|2085.38|2093.39|2084.69|21
1625253310000|2021-07-02 19:15:10|2093.55|2084.85|2093.57|2084.87|2093.75|2085.05|2093.47|2084.77|24
1625253320000|2021-07-02 19:15:20|2093.56|2084.86|2094.08|2085.38|2094.14|2085.44|2093.56|2084.86|17
1625253330000|2021-07-02 19:15:30|2094.1|2085.4|2094.18|2085.48|2094.2|2085.5|2094.08|2085.38|15
1625253340000|2021-07-02 19:15:40|2094.15|2085.45|2093.9|2085.2|2094.57|2085.87|2093.89|2085.19|29
1625253350000|2021-07-02 19:15:50|2093.95|2085.25|2093.97|2085.27|2093.98|2085.28|2093.72|2085.02|22
1625253360000|2021-07-02 19:16:00|2093.98|2085.28|2095.09|2086.39|2095.12|2086.42|2093.94|2085.24|26
1625253370000|2021-07-02 19:16:10|2095.12|2086.42|2097.28|2088.58|2097.28|2088.58|2095.1|2086.4|27
1625253380000|2021-07-02 19:16:20|2097.31|2088.61|2097.27|2088.57|2097.49|2088.79|2097.21|2088.51|27
1625253390000|2021-07-02 19:16:30|2097.29|2088.59|2096.69|2087.99|2097.46|2088.76|2096.69|2087.99|21
1625253400000|2021-07-02 19:16:40|2096.7|2088|2097.48|2088.78|2097.52|2088.82|2096.7|2088|26
1625253410000|2021-07-02 19:16:50|2097.56|2088.86|2097.38|2088.68|2097.67|2088.97|2097.3|2088.6|27
1625253420000|2021-07-02 19:17:00|2097.41|2088.71|2097.42|2088.72|2097.47|2088.77|2097.15|2088.45|25
1625253430000|2021-07-02 19:17:10|2097.3|2088.6|2098.43|2089.73|2098.56|2089.86|2097.3|2088.6|33
1625253440000|2021-07-02 19:17:20|2098.4|2089.7|2098.64|2089.94|2098.64|2089.94|2097.78|2089.08|32
1625253450000|2021-07-02 19:17:30|2098.67|2089.97|2098.45|2089.75|2098.75|2090.05|2097.97|2089.27|33
1625253460000|2021-07-02 19:17:40|2098.41|2089.71|2098.03|2089.33|2098.41|2089.71|2097.85|2089.15|27
1625253470000|2021-07-02 19:17:50|2097.97|2089.27|2097.26|2088.56|2097.98|2089.28|2097.25|2088.55|31
1625253480000|2021-07-02 19:18:00|2097.27|2088.57|2096.26|2087.56|2097.35|2088.65|2096.26|2087.56|35
1625253490000|2021-07-02 19:18:10|2096.31|2087.61|2094.38|2085.68|2096.31|2087.61|2094.33|2085.63|35
1625253500000|2021-07-02 19:18:20|2094.55|2085.85|2094.37|2085.67|2094.69|2085.99|2094.35|2085.65|26
1625253510000|2021-07-02 19:18:30|2094.35|2085.65|2094.35|2085.65|2094.55|2085.85|2094.35|2085.65|17
1625253520000|2021-07-02 19:18:40|2094.33|2085.63|2093.92|2085.22|2094.35|2085.65|2093.92|2085.22|21
1625253530000|2021-07-02 19:18:50|2093.91|2085.21|2093.9|2085.2|2094.01|2085.31|2093.8|2085.1|22
1625253540000|2021-07-02 19:19:00|2093.89|2085.19|2095.37|2086.67|2095.37|2086.67|2093.78|2085.08|32
1625253550000|2021-07-02 19:19:10|2095.41|2086.71|2095.94|2087.24|2095.94|2087.24|2095.41|2086.71|16
1625253560000|2021-07-02 19:19:20|2095.99|2087.29|2097|2088.3|2097.04|2088.34|2095.99|2087.29|24
1625253570000|2021-07-02 19:19:30|2097.05|2088.35|2097.31|2088.61|2097.31|2088.61|2097.03|2088.33|23
1625253580000|2021-07-02 19:19:40|2097.34|2088.64|2096.91|2088.21|2097.36|2088.66|2096.89|2088.19|29
1625253590000|2021-07-02 19:19:50|2096.9|2088.2|2097.02|2088.32|2097.04|2088.34|2096.88|2088.18|26
1625253600000|2021-07-02 19:20:00|2097.04|2088.34|2097.26|2088.56|2097.41|2088.71|2096.79|2088.09|23
1625253610000|2021-07-02 19:20:10|2097.29|2088.59|2097.2|2088.5|2097.29|2088.59|2097.06|2088.36|23
1625253620000|2021-07-02 19:20:20|2097.13|2088.43|2095.7|2087|2097.13|2088.43|2095.69|2086.99|32
1625253630000|2021-07-02 19:20:30|2095.68|2086.98|2095.49|2086.79|2095.68|2086.98|2095.47|2086.77|13
1625253640000|2021-07-02 19:20:40|2095.39|2086.69|2095.52|2086.82|2095.52|2086.82|2095.03|2086.33|32
1625253650000|2021-07-02 19:20:50|2095.41|2086.71|2095.12|2086.42|2095.41|2086.71|2094.69|2085.99|17
1625253660000|2021-07-02 19:21:00|2095.16|2086.46|2095.28|2086.58|2095.34|2086.64|2094.51|2085.81|30
1625253670000|2021-07-02 19:21:10|2095.34|2086.64|2095.26|2086.56|2095.63|2086.93|2095.11|2086.41|32
1625253680000|2021-07-02 19:21:20|2095.25|2086.55|2095.93|2087.23|2096.06|2087.36|2095.21|2086.51|27
1625253690000|2021-07-02 19:21:30|2095.85|2087.15|2095.95|2087.25|2095.96|2087.26|2095.69|2086.99|29
1625253700000|2021-07-02 19:21:40|2095.93|2087.23|2095.83|2087.13|2096.56|2087.86|2095.83|2087.13|32
1625253710000|2021-07-02 19:21:50|2095.88|2087.18|2095.76|2087.06|2095.95|2087.25|2095.58|2086.88|36
1625253720000|2021-07-02 19:22:00|2095.7|2087|2095.64|2086.94|2095.79|2087.09|2095.6|2086.9|29
1625253730000|2021-07-02 19:22:10|2095.43|2086.73|2095.49|2086.79|2095.59|2086.89|2095.43|2086.73|25
1625253740000|2021-07-02 19:22:20|2095.55|2086.85|2093.63|2084.93|2095.58|2086.88|2093.63|2084.93|30
1625253750000|2021-07-02 19:22:30|2093.7|2085|2093.69|2084.99|2093.86|2085.16|2093.43|2084.73|30
1625253760000|2021-07-02 19:22:40|2093.67|2084.97|2093.5|2084.8|2093.91|2085.21|2093.5|2084.8|33
1625253770000|2021-07-02 19:22:50|2093.58|2084.88|2093.47|2084.77|2093.85|2085.15|2093.29|2084.59|36
1625253780000|2021-07-02 19:23:00|2093.64|2084.94|2093.98|2085.28|2094.18|2085.48|2093.64|2084.94|33
1625253790000|2021-07-02 19:23:10|2094.09|2085.39|2094.15|2085.45|2094.15|2085.45|2093.78|2085.08|27
1625253800000|2021-07-02 19:23:20|2094.16|2085.46|2094.53|2085.83|2094.65|2085.95|2094.16|2085.46|29
1625253810000|2021-07-02 19:23:30|2094.59|2085.89|2093.79|2085.09|2094.89|2086.19|2093.79|2085.09|23
1625253820000|2021-07-02 19:23:40|2093.91|2085.21|2093.61|2084.91|2093.91|2085.21|2093.57|2084.87|18
1625253830000|2021-07-02 19:23:50|2093.57|2084.87|2093.39|2084.69|2093.71|2085.01|2093.14|2084.44|30
1625253840000|2021-07-02 19:24:00|2093.41|2084.71|2093.53|2084.83|2093.56|2084.86|2093.41|2084.71|14
1625253850000|2021-07-02 19:24:10|2093.52|2084.82|2093.23|2084.53|2093.93|2085.23|2092.99|2084.29|29
1625253860000|2021-07-02 19:24:20|2093.27|2084.57|2093.08|2084.38|2093.27|2084.57|2092.98|2084.28|23
1625253870000|2021-07-02 19:24:30|2093.04|2084.34|2092.13|2083.43|2093.04|2084.34|2092.12|2083.42|19
1625253880000|2021-07-02 19:24:40|2092.21|2083.51|2091.9|2083.2|2092.36|2083.66|2091.9|2083.2|26
1625253890000|2021-07-02 19:24:50|2091.91|2083.21|2092.16|2083.46|2092.38|2083.68|2091.9|2083.2|13
1625253900000|2021-07-02 19:25:00|2092.17|2083.47|2091.82|2083.12|2092.44|2083.74|2091.82|2083.12|29
1625253910000|2021-07-02 19:25:10|2091.79|2083.09|2092.82|2084.12|2092.82|2084.12|2091.76|2083.06|34
1625253920000|2021-07-02 19:25:20|2092.88|2084.18|2092.13|2083.43|2092.92|2084.22|2092.13|2083.43|25
1625253930000|2021-07-02 19:25:30|2092.06|2083.36|2092.28|2083.58|2092.77|2084.07|2092.02|2083.32|27
1625253940000|2021-07-02 19:25:40|2092.31|2083.61|2092.26|2083.56|2092.66|2083.96|2092.25|2083.55|27
1625253950000|2021-07-02 19:25:50|2092.3|2083.6|2092.42|2083.72|2092.43|2083.73|2091.99|2083.29|32
1625253960000|2021-07-02 19:26:00|2092.39|2083.69|2092.69|2083.99|2092.77|2084.07|2092.13|2083.43|35
1625253970000|2021-07-02 19:26:10|2092.68|2083.98|2092.58|2083.88|2092.69|2083.99|2092.35|2083.65|26
1625253980000|2021-07-02 19:26:20|2092.53|2083.83|2093.34|2084.64|2093.38|2084.68|2092.53|2083.83|30
1625253990000|2021-07-02 19:26:30|2093.33|2084.63|2093.32|2084.62|2093.33|2084.63|2093.17|2084.47|19
1625254000000|2021-07-02 19:26:40|2093.41|2084.71|2093.49|2084.79|2093.55|2084.85|2093.3|2084.6|20
1625254010000|2021-07-02 19:26:50|2093.5|2084.8|2094.01|2085.31|2094.18|2085.48|2093.46|2084.76|15
1625254020000|2021-07-02 19:27:00|2094.03|2085.33|2094.1|2085.4|2094.17|2085.47|2093.93|2085.23|8
1625254030000|2021-07-02 19:27:10|2094.12|2085.42|2094.26|2085.56|2094.3|2085.6|2094.1|2085.4|24
1625254040000|2021-07-02 19:27:20|2094.27|2085.57|2094.59|2085.89|2094.64|2085.94|2094.23|2085.53|20
1625254050000|2021-07-02 19:27:30|2094.61|2085.91|2094.31|2085.61|2094.61|2085.91|2094.28|2085.58|23
1625254060000|2021-07-02 19:27:40|2094.34|2085.64|2094.33|2085.63|2094.58|2085.88|2094.29|2085.59|19
1625254070000|2021-07-02 19:27:50|2094.2|2085.5|2093.03|2084.33|2094.2|2085.5|2092.94|2084.24|18
1625254080000|2021-07-02 19:28:00|2093.06|2084.36|2093.19|2084.49|2094.07|2085.37|2092.76|2084.06|31
1625254090000|2021-07-02 19:28:10|2093.05|2084.35|2093.7|2085|2094.15|2085.45|2093.05|2084.35|29
1625254100000|2021-07-02 19:28:20|2093.63|2084.93|2093.36|2084.66|2094.14|2085.44|2093.21|2084.51|26
1625254110000|2021-07-02 19:28:30|2093.01|2084.31|2092.61|2083.91|2093.12|2084.42|2092.48|2083.78|30
1625254120000|2021-07-02 19:28:40|2092.65|2083.95|2092.53|2083.83|2093.25|2084.55|2092.53|2083.83|33
1625254130000|2021-07-02 19:28:50|2092.59|2083.89|2092.52|2083.82|2092.72|2084.02|2092.47|2083.77|30
1625254140000|2021-07-02 19:29:00|2092.53|2083.83|2092.62|2083.92|2092.77|2084.07|2092.53|2083.83|31
1625254150000|2021-07-02 19:29:10|2092.68|2083.98|2092.95|2084.25|2093.06|2084.36|2092.67|2083.97|29
1625254160000|2021-07-02 19:29:20|2092.96|2084.26|2093.68|2084.98|2093.75|2085.05|2092.95|2084.25|21
1625254170000|2021-07-02 19:29:30|2093.62|2084.92|2093.68|2084.98|2093.79|2085.09|2093.6|2084.9|35
1625254180000|2021-07-02 19:29:40|2093.67|2084.97|2094.07|2085.37|2094.14|2085.44|2093.64|2084.94|28
1625254190000|2021-07-02 19:29:50|2094.08|2085.38|2093.66|2084.96|2094.12|2085.42|2093.65|2084.95|27
1625254200000|2021-07-02 19:30:00|2093.68|2084.98|2093.84|2085.14|2093.86|2085.16|2093.68|2084.98|31
1625254210000|2021-07-02 19:30:10|2093.83|2085.13|2092.91|2084.21|2094.04|2085.34|2092.9|2084.2|25
1625254220000|2021-07-02 19:30:20|2092.94|2084.24|2094.47|2085.77|2094.47|2085.77|2092.92|2084.22|36
1625254230000|2021-07-02 19:30:30|2094.39|2085.69|2094.07|2085.37|2094.47|2085.77|2093.79|2085.09|27
1625254240000|2021-07-02 19:30:40|2094.05|2085.35|2094.18|2085.48|2094.42|2085.72|2094.01|2085.31|26
1625254250000|2021-07-02 19:30:50|2094.11|2085.41|2094.17|2085.47|2094.27|2085.57|2094.05|2085.35|23
1625254260000|2021-07-02 19:31:00|2094.18|2085.48|2094.61|2085.91|2094.66|2085.96|2094.11|2085.41|20
1625254270000|2021-07-02 19:31:10|2094.58|2085.88|2094.29|2085.59|2094.62|2085.92|2094.03|2085.33|21
1625254280000|2021-07-02 19:31:20|2094.24|2085.54|2096.39|2087.69|2096.39|2087.69|2094.24|2085.54|30
1625254290000|2021-07-02 19:31:30|2096.41|2087.71|2097.91|2089.21|2097.91|2089.21|2096.4|2087.7|34
1625254300000|2021-07-02 19:31:40|2097.93|2089.23|2098.17|2089.47|2098.42|2089.72|2097.93|2089.23|32
1625254310000|2021-07-02 19:31:50|2098.12|2089.42|2098.57|2089.87|2098.59|2089.89|2098.03|2089.33|22
1625254320000|2021-07-02 19:32:00|2098.53|2089.83|2097.19|2088.49|2098.69|2089.99|2097.15|2088.45|30
1625254330000|2021-07-02 19:32:10|2097.09|2088.39|2096.96|2088.26|2097.33|2088.63|2096.92|2088.22|22
1625254340000|2021-07-02 19:32:20|2096.93|2088.23|2096.96|2088.26|2097.43|2088.73|2096.93|2088.23|19
1625254350000|2021-07-02 19:32:30|2097|2088.3|2097.28|2088.58|2097.28|2088.58|2096.62|2087.92|30
1625254360000|2021-07-02 19:32:40|2097.35|2088.65|2098.3|2089.6|2098.42|2089.72|2097.22|2088.52|25
1625254370000|2021-07-02 19:32:50|2098.35|2089.65|2099.03|2090.33|2099.03|2090.33|2098.35|2089.65|28
1625254380000|2021-07-02 19:33:00|2099.05|2090.35|2098.66|2089.96|2099.05|2090.35|2098.38|2089.68|32
1625254390000|2021-07-02 19:33:10|2098.64|2089.94|2098.35|2089.65|2098.8|2090.1|2098.23|2089.53|27
1625254400000|2021-07-02 19:33:20|2098.32|2089.62|2098.41|2089.71|2098.6|2089.9|2098.31|2089.61|30
1625254410000|2021-07-02 19:33:30|2098.4|2089.7|2098.53|2089.83|2098.79|2090.09|2098.4|2089.7|31
1625254420000|2021-07-02 19:33:40|2098.58|2089.88|2099.36|2090.66|2099.44|2090.74|2098.4|2089.7|27
1625254430000|2021-07-02 19:33:50|2099.39|2090.69|2099.6|2090.9|2099.6|2090.9|2099.38|2090.68|16
1625254440000|2021-07-02 19:34:00|2099.63|2090.93|2099.47|2090.77|2099.64|2090.94|2099.46|2090.76|15
1625254450000|2021-07-02 19:34:10|2099.46|2090.76|2099.4|2090.7|2099.6|2090.9|2099.4|2090.7|11
1625254460000|2021-07-02 19:34:20|2099.43|2090.73|2099.29|2090.59|2099.43|2090.73|2099.29|2090.59|8
1625254470000|2021-07-02 19:34:30|2099.43|2090.73|2099.71|2091.01|2099.71|2091.01|2099.43|2090.73|17
1625254480000|2021-07-02 19:34:40|2099.78|2091.08|2101.44|2092.74|2101.44|2092.74|2099.78|2091.08|31
1625254490000|2021-07-02 19:34:50|2101.59|2092.89|2102.16|2093.46|2102.18|2093.48|2101.54|2092.84|34
1625254500000|2021-07-02 19:35:00|2102.11|2093.41|2101.27|2092.57|2102.14|2093.44|2100.8|2092.1|34
1625254510000|2021-07-02 19:35:10|2101.25|2092.55|2101.83|2093.13|2101.95|2093.25|2101.25|2092.55|27
1625254520000|2021-07-02 19:35:20|2101.73|2093.03|2099.5|2090.8|2102.08|2093.38|2099.44|2090.74|33
1625254530000|2021-07-02 19:35:30|2099.58|2090.88|2099.66|2090.96|2099.81|2091.11|2099.5|2090.8|21
1625254540000|2021-07-02 19:35:40|2099.65|2090.95|2100.04|2091.34|2100.17|2091.47|2099.65|2090.95|7
1625254550000|2021-07-02 19:35:50|2100.02|2091.32|2100.18|2091.48|2100.36|2091.66|2099.8|2091.1|18
1625254560000|2021-07-02 19:36:00|2100.36|2091.66|2099.3|2090.6|2100.36|2091.66|2098.88|2090.18|20
1625254570000|2021-07-02 19:36:10|2099.37|2090.67|2099.42|2090.72|2100.61|2091.91|2099.37|2090.67|28
1625254580000|2021-07-02 19:36:20|2099.49|2090.79|2099.82|2091.12|2099.82|2091.12|2099.41|2090.71|20
1625254590000|2021-07-02 19:36:30|2099.75|2091.05|2099.89|2091.19|2099.89|2091.19|2099.69|2090.99|21
1625254600000|2021-07-02 19:36:40|2099.93|2091.23|2100.56|2091.86|2100.63|2091.93|2099.93|2091.23|24
1625254610000|2021-07-02 19:36:50|2100.51|2091.81|2100.5|2091.8|2100.51|2091.81|2100.43|2091.73|11
1625254620000|2021-07-02 19:37:00|2100.51|2091.81|2100.56|2091.86|2100.68|2091.98|2100.31|2091.61|23
1625254630000|2021-07-02 19:37:10|2100.57|2091.87|2100.56|2091.86|2100.6|2091.9|2100.5|2091.8|13
1625254640000|2021-07-02 19:37:20|2100.55|2091.85|2099.54|2090.84|2100.56|2091.86|2099.51|2090.81|18
1625254650000|2021-07-02 19:37:30|2099.52|2090.82|2099.21|2090.51|2099.52|2090.82|2099.21|2090.51|21
1625254660000|2021-07-02 19:37:40|2099.4|2090.7|2099.4|2090.7|2099.54|2090.84|2099.31|2090.61|25
1625254670000|2021-07-02 19:37:50|2099.42|2090.72|2099.8|2091.1|2099.84|2091.14|2099.42|2090.72|28
1625254680000|2021-07-02 19:38:00|2099.85|2091.15|2099.93|2091.23|2100.03|2091.33|2099.85|2091.15|17
1625254690000|2021-07-02 19:38:10|2099.97|2091.27|2099.35|2090.65|2099.98|2091.28|2099.27|2090.57|25
1625254700000|2021-07-02 19:38:20|2099.38|2090.68|2099.07|2090.37|2099.39|2090.69|2098.87|2090.17|28
1625254710000|2021-07-02 19:38:30|2099.08|2090.38|2099.04|2090.34|2099.14|2090.44|2098.94|2090.24|23
1625254720000|2021-07-02 19:38:40|2099.02|2090.32|2099.13|2090.43|2099.13|2090.43|2098.97|2090.27|33
1625254730000|2021-07-02 19:38:50|2099.2|2090.5|2098.59|2089.89|2099.2|2090.5|2098.57|2089.87|26
1625254740000|2021-07-02 19:39:00|2098.56|2089.86|2098.14|2089.44|2098.59|2089.89|2098.14|2089.44|9
1625254750000|2021-07-02 19:39:10|2098.11|2089.41|2098.18|2089.48|2098.4|2089.7|2098.11|2089.41|22
1625254760000|2021-07-02 19:39:20|2098.19|2089.49|2098.11|2089.41|2098.27|2089.57|2098.11|2089.41|22
1625254770000|2021-07-02 19:39:30|2097.96|2089.26|2098.09|2089.39|2098.57|2089.87|2097.96|2089.26|25
1625254780000|2021-07-02 19:39:40|2098.11|2089.41|2098.09|2089.39|2098.11|2089.41|2097.9|2089.2|22
1625254790000|2021-07-02 19:39:50|2098.07|2089.37|2098.71|2090.01|2098.75|2090.05|2097.97|2089.27|26
1625254800000|2021-07-02 19:40:00|2098.74|2090.04|2099.29|2090.59|2099.29|2090.59|2098.68|2089.98|23
1625254810000|2021-07-02 19:40:10|2099.35|2090.65|2099.38|2090.68|2099.43|2090.73|2099.07|2090.37|29
1625254820000|2021-07-02 19:40:20|2099.37|2090.67|2099.49|2090.79|2099.51|2090.81|2099.29|2090.59|30
1625254830000|2021-07-02 19:40:30|2099.69|2090.99|2099.53|2090.83|2099.73|2091.03|2099.53|2090.83|9
1625254840000|2021-07-02 19:40:40|2099.54|2090.84|2099.67|2090.97|2099.86|2091.16|2099.54|2090.84|21
1625254850000|2021-07-02 19:40:50|2099.68|2090.98|2099.81|2091.11|2099.83|2091.13|2099.57|2090.87|27
1625254860000|2021-07-02 19:41:00|2099.79|2091.09|2099.53|2090.83|2099.99|2091.29|2099.53|2090.83|26
1625254870000|2021-07-02 19:41:10|2099.51|2090.81|2099.81|2091.11|2099.81|2091.11|2099.37|2090.67|16
1625254880000|2021-07-02 19:41:20|2099.8|2091.1|2099.86|2091.16|2099.87|2091.17|2099.74|2091.04|22
1625254890000|2021-07-02 19:41:30|2099.82|2091.12|2099.51|2090.81|2099.82|2091.12|2099.45|2090.75|20
1625254900000|2021-07-02 19:41:40|2099.5|2090.8|2099.43|2090.73|2099.5|2090.8|2099.43|2090.73|8
1625254910000|2021-07-02 19:41:50|2099.51|2090.81|2099.25|2090.55|2099.51|2090.81|2099.21|2090.51|13
1625254920000|2021-07-02 19:42:00|2099.23|2090.53|2099.44|2090.74|2099.44|2090.74|2099.13|2090.43|23
1625254930000|2021-07-02 19:42:10|2099.36|2090.66|2099.24|2090.54|2099.64|2090.94|2099.23|2090.53|15
1625254940000|2021-07-02 19:42:20|2099.3|2090.6|2099.34|2090.64|2099.45|2090.75|2099.3|2090.6|10
1625254950000|2021-07-02 19:42:30|2099.44|2090.74|2098.82|2090.12|2099.54|2090.84|2098.82|2090.12|25
1625254960000|2021-07-02 19:42:40|2098.89|2090.19|2097.48|2088.78|2098.89|2090.19|2097.41|2088.71|12
1625254970000|2021-07-02 19:42:50|2097.59|2088.89|2097.75|2089.05|2098.38|2089.68|2097.59|2088.89|23
1625254980000|2021-07-02 19:43:00|2097.74|2089.04|2097.63|2088.93|2097.83|2089.13|2097.54|2088.84|23
1625254990000|2021-07-02 19:43:10|2097.72|2089.02|2097.46|2088.76|2097.76|2089.06|2097.44|2088.74|21
1625255000000|2021-07-02 19:43:20|2097.66|2088.96|2097.16|2088.46|2097.73|2089.03|2097.14|2088.44|31
1625255010000|2021-07-02 19:43:30|2097.15|2088.45|2097.62|2088.92|2097.66|2088.96|2096.98|2088.28|24
1625255020000|2021-07-02 19:43:40|2097.54|2088.84|2097.39|2088.69|2097.83|2089.13|2097.39|2088.69|31
1625255030000|2021-07-02 19:43:50|2097.43|2088.73|2098.69|2089.99|2098.72|2090.02|2097.38|2088.68|29
1625255040000|2021-07-02 19:44:00|2098.73|2090.03|2098.67|2089.97|2098.73|2090.03|2098.55|2089.85|21
1625255050000|2021-07-02 19:44:10|2098.68|2089.98|2099.28|2090.58|2099.32|2090.62|2098.6|2089.9|29
1625255060000|2021-07-02 19:44:20|2099.21|2090.51|2099.09|2090.39|2099.21|2090.51|2099.02|2090.32|22
1625255070000|2021-07-02 19:44:30|2099.07|2090.37|2099.24|2090.54|2099.24|2090.54|2099.04|2090.34|13
1625255080000|2021-07-02 19:44:40|2099.18|2090.48|2099.25|2090.55|2099.25|2090.55|2099.18|2090.48|2
1625255090000|2021-07-02 19:44:50|2099.18|2090.48|2098.18|2089.48|2099.2|2090.5|2098.09|2089.39|22
1625255100000|2021-07-02 19:45:00|2098.17|2089.47|2098.05|2089.35|2098.18|2089.48|2098.03|2089.33|17
1625255110000|2021-07-02 19:45:10|2098.04|2089.34|2098.71|2090.01|2098.71|2090.01|2097.69|2088.99|31
1625255120000|2021-07-02 19:45:20|2098.7|2090|2097.25|2088.55|2098.7|2090|2097.25|2088.55|29
1625255130000|2021-07-02 19:45:30|2097.24|2088.54|2096.82|2088.12|2097.31|2088.61|2096.65|2087.95|25
1625255140000|2021-07-02 19:45:40|2096.68|2087.98|2096.38|2087.68|2096.73|2088.03|2096.27|2087.57|27
1625255150000|2021-07-02 19:45:50|2096.34|2087.64|2096.06|2087.36|2096.39|2087.69|2096.03|2087.33|20
1625255160000|2021-07-02 19:46:00|2096.01|2087.31|2096.22|2087.52|2096.24|2087.54|2095.99|2087.29|18
1625255170000|2021-07-02 19:46:10|2096.21|2087.51|2096.34|2087.64|2096.44|2087.74|2096.14|2087.44|19
1625255180000|2021-07-02 19:46:20|2096.35|2087.65|2096.41|2087.71|2096.45|2087.75|2096.33|2087.63|19
1625255190000|2021-07-02 19:46:30|2096.42|2087.72|2096.09|2087.39|2096.45|2087.75|2096.01|2087.31|17
1625255200000|2021-07-02 19:46:40|2096.1|2087.4|2096.43|2087.73|2096.43|2087.73|2095.89|2087.19|21
1625255210000|2021-07-02 19:46:50|2096.39|2087.69|2096.25|2087.55|2096.55|2087.85|2096.1|2087.4|27
1625255220000|2021-07-02 19:47:00|2096.26|2087.56|2096.42|2087.72|2096.66|2087.96|2096.26|2087.56|19
1625255230000|2021-07-02 19:47:10|2096.36|2087.66|2096.38|2087.68|2096.4|2087.7|2096.3|2087.6|23
1625255240000|2021-07-02 19:47:20|2096.42|2087.72|2094.62|2085.92|2096.42|2087.72|2094.62|2085.92|28
1625255250000|2021-07-02 19:47:30|2094.53|2085.83|2094.45|2085.75|2094.55|2085.85|2094.45|2085.75|16
1625255260000|2021-07-02 19:47:40|2094.49|2085.79|2094.45|2085.75|2094.68|2085.98|2094.41|2085.71|26
1625255270000|2021-07-02 19:47:50|2094.48|2085.78|2095.33|2086.63|2095.33|2086.63|2094.42|2085.72|22
1625255280000|2021-07-02 19:48:00|2095.32|2086.62|2096.72|2088.02|2096.74|2088.04|2095.32|2086.62|23
1625255290000|2021-07-02 19:48:10|2096.51|2087.81|2096.78|2088.08|2096.78|2088.08|2095.98|2087.28|25
1625255300000|2021-07-02 19:48:20|2096.95|2088.25|2097.56|2088.86|2097.56|2088.86|2096.54|2087.84|19
1625255310000|2021-07-02 19:48:30|2097.53|2088.83|2098.09|2089.39|2098.2|2089.5|2097.08|2088.38|20
1625255320000|2021-07-02 19:48:40|2097.87|2089.17|2097.85|2089.15|2097.88|2089.18|2097.66|2088.96|9
1625255330000|2021-07-02 19:48:50|2097.86|2089.16|2100.3|2091.6|2100.34|2091.64|2097.85|2089.15|25
1625255340000|2021-07-02 19:49:00|2100.49|2091.79|2100.86|2092.16|2101.62|2092.92|2100.49|2091.79|35
1625255350000|2021-07-02 19:49:10|2100.89|2092.19|2100.56|2091.86|2101.1|2092.4|2100.51|2091.81|34
1625255360000|2021-07-02 19:49:20|2100.73|2092.03|2099.85|2091.15|2100.88|2092.18|2099.85|2091.15|29
1625255370000|2021-07-02 19:49:30|2099.81|2091.11|2099.88|2091.18|2100.18|2091.48|2099.74|2091.04|30
1625255380000|2021-07-02 19:49:40|2099.9|2091.2|2099.06|2090.36|2100.04|2091.34|2098.97|2090.27|32
1625255390000|2021-07-02 19:49:50|2099.01|2090.31|2098.12|2089.42|2099.01|2090.31|2097.98|2089.28|34
1625255400000|2021-07-02 19:50:00|2098.08|2089.38|2099.42|2090.72|2099.51|2090.81|2097.99|2089.29|32
1625255410000|2021-07-02 19:50:10|2099.41|2090.71|2101.12|2092.42|2101.13|2092.43|2099.31|2090.61|34
1625255420000|2021-07-02 19:50:20|2101.11|2092.41|2101.07|2092.37|2101.57|2092.87|2100.93|2092.23|27
1625255430000|2021-07-02 19:50:30|2101.15|2092.45|2102.54|2093.84|2102.54|2093.84|2101.01|2092.31|29
1625255440000|2021-07-02 19:50:40|2102.34|2093.64|2102.13|2093.43|2102.7|2094|2102.1|2093.4|29
1625255450000|2021-07-02 19:50:50|2102.12|2093.42|2102.35|2093.65|2102.36|2093.66|2102.03|2093.33|21
1625255460000|2021-07-02 19:51:00|2102.37|2093.67|2102.29|2093.59|2102.37|2093.67|2102.03|2093.33|21
1625255470000|2021-07-02 19:51:10|2102.28|2093.58|2102.59|2093.89|2102.71|2094.01|2102.23|2093.53|30
1625255480000|2021-07-02 19:51:20|2102.61|2093.91|2101.59|2092.89|2102.62|2093.92|2101.59|2092.89|28
1625255490000|2021-07-02 19:51:30|2101.62|2092.92|2102.23|2093.53|2102.44|2093.74|2101.62|2092.92|26
1625255500000|2021-07-02 19:51:40|2102.24|2093.54|2102.42|2093.72|2102.46|2093.76|2102.24|2093.54|20
1625255510000|2021-07-02 19:51:50|2102.47|2093.77|2102.61|2093.91|2102.76|2094.06|2102.47|2093.77|22
1625255520000|2021-07-02 19:52:00|2102.59|2093.89|2102.6|2093.9|2102.75|2094.05|2102.59|2093.89|14
1625255530000|2021-07-02 19:52:10|2102.52|2093.82|2101.95|2093.25|2102.52|2093.82|2101.62|2092.92|20
1625255540000|2021-07-02 19:52:20|2101.94|2093.24|2101.93|2093.23|2102.02|2093.32|2101.9|2093.2|20
1625255550000|2021-07-02 19:52:30|2101.91|2093.21|2102.34|2093.64|2102.38|2093.68|2101.91|2093.21|20
1625255560000|2021-07-02 19:52:40|2102.29|2093.59|2102.24|2093.54|2102.32|2093.62|2102.2|2093.5|15
1625255570000|2021-07-02 19:52:50|2102.37|2093.67|2101.45|2092.75|2102.37|2093.67|2101.45|2092.75|19
1625255580000|2021-07-02 19:53:00|2101.46|2092.76|2102.15|2093.45|2102.25|2093.55|2101.45|2092.75|19
1625255590000|2021-07-02 19:53:10|2102.16|2093.46|2102.16|2093.46|2102.17|2093.47|2102.13|2093.43|7
1625255600000|2021-07-02 19:53:20|2102.17|2093.47|2102.18|2093.48|2102.33|2093.63|2102.07|2093.37|16
1625255610000|2021-07-02 19:53:30|2102.29|2093.59|2102.47|2093.77|2102.47|2093.77|2102.29|2093.59|9
1625255620000|2021-07-02 19:53:40|2102.53|2093.83|2102.46|2093.76|2102.53|2093.83|2102.44|2093.74|5
1625255630000|2021-07-02 19:53:50|2102.4|2093.7|2101.37|2092.67|2102.52|2093.82|2101.34|2092.64|20
1625255640000|2021-07-02 19:54:00|2101.41|2092.71|2100.69|2091.99|2101.71|2093.01|2100.63|2091.93|29
1625255650000|2021-07-02 19:54:10|2100.71|2092.01|2100.24|2091.54|2100.71|2092.01|2100.24|2091.54|24
1625255660000|2021-07-02 19:54:20|2100.21|2091.51|2099.67|2090.97|2100.23|2091.53|2099.64|2090.94|24
1625255670000|2021-07-02 19:54:30|2099.63|2090.93|2101.48|2092.78|2101.54|2092.84|2099.63|2090.93|34
1625255680000|2021-07-02 19:54:40|2101.43|2092.73|2101.42|2092.72|2101.62|2092.92|2101.21|2092.51|21
1625255690000|2021-07-02 19:54:50|2101.47|2092.77|2101.77|2093.07|2101.88|2093.18|2101.46|2092.76|26
1625255700000|2021-07-02 19:55:00|2101.88|2093.18|2101.97|2093.27|2102.26|2093.56|2101.88|2093.18|20
1625255710000|2021-07-02 19:55:10|2102|2093.3|2102.78|2094.08|2102.82|2094.12|2101.87|2093.17|22
1625255720000|2021-07-02 19:55:20|2102.87|2094.17|2102.44|2093.74|2102.93|2094.23|2102.44|2093.74|25
1625255730000|2021-07-02 19:55:30|2102.56|2093.86|2102.74|2094.04|2102.87|2094.17|2102.47|2093.77|24
1625255740000|2021-07-02 19:55:40|2102.84|2094.14|2102.95|2094.25|2103.05|2094.35|2102.79|2094.09|18
1625255750000|2021-07-02 19:55:50|2102.91|2094.21|2102.52|2093.82|2102.99|2094.29|2102.52|2093.82|26
1625255760000|2021-07-02 19:56:00|2102.55|2093.85|2102.94|2094.24|2102.99|2094.29|2102.46|2093.76|16
1625255770000|2021-07-02 19:56:10|2102.96|2094.26|2103.01|2094.31|2103.41|2094.71|2102.94|2094.24|20
1625255780000|2021-07-02 19:56:20|2103.07|2094.37|2103.03|2094.33|2103.43|2094.73|2103.03|2094.33|20
1625255790000|2021-07-02 19:56:30|2103.07|2094.37|2102.95|2094.25|2103.1|2094.4|2102.95|2094.25|10
1625255800000|2021-07-02 19:56:40|2103|2094.3|2102.92|2094.22|2103.05|2094.35|2102.92|2094.22|6
1625255810000|2021-07-02 19:56:50|2102.94|2094.24|2102.06|2093.36|2103.07|2094.37|2102.02|2093.32|25
1625255820000|2021-07-02 19:57:00|2102.07|2093.37|2102.38|2093.68|2102.45|2093.75|2102.06|2093.36|12
1625255830000|2021-07-02 19:57:10|2102.36|2093.66|2102.17|2093.47|2102.5|2093.8|2102.07|2093.37|19
1625255840000|2021-07-02 19:57:20|2102.09|2093.39|2102.09|2093.39|2102.17|2093.47|2102.08|2093.38|5
1625255850000|2021-07-02 19:57:30|2101.92|2093.22|2101.74|2093.04|2101.92|2093.22|2101.74|2093.04|8
1625255860000|2021-07-02 19:57:40|2101.7|2093|2101.78|2093.08|2101.84|2093.14|2101.65|2092.95|23
1625255870000|2021-07-02 19:57:50|2101.76|2093.06|2102.22|2093.52|2102.36|2093.66|2101.73|2093.03|25
1625255880000|2021-07-02 19:58:00|2102.26|2093.56|2101.93|2093.23|2102.31|2093.61|2101.88|2093.18|24
1625255890000|2021-07-02 19:58:10|2101.72|2093.02|2101.64|2092.94|2101.75|2093.05|2101.64|2092.94|6
1625255900000|2021-07-02 19:58:20|2101.67|2092.97|2102.5|2093.8|2102.61|2093.91|2101.67|2092.97|29
1625255910000|2021-07-02 19:58:30|2102.49|2093.79|2102.48|2093.78|2102.5|2093.8|2102.47|2093.77|13
1625255920000|2021-07-02 19:58:40|2102.47|2093.77|2102.82|2094.12|2102.88|2094.18|2102.35|2093.65|20
1625255930000|2021-07-02 19:58:50|2102.94|2094.24|2102.92|2094.22|2102.99|2094.29|2102.84|2094.14|17
1625255940000|2021-07-02 19:59:00|2102.97|2094.27|2104.3|2095.6|2104.85|2096.15|2102.9|2094.2|35
1625255950000|2021-07-02 19:59:10|2104.32|2095.62|2104.62|2095.92|2104.7|2096|2104.32|2095.62|28
1625255960000|2021-07-02 19:59:20|2104.72|2096.02|2105.17|2096.47|2105.23|2096.53|2104.68|2095.98|30
1625255970000|2021-07-02 19:59:30|2105.05|2096.35|2107|2098.3|2107|2098.3|2105.03|2096.33|35
1625255980000|2021-07-02 19:59:40|2107.88|2099.18|2107.98|2099.28|2108.94|2100.24|2107.88|2099.18|36
1625255990000|2021-07-02 19:59:50|2107.96|2099.26|2107.8|2099.1|2108.25|2099.55|2107.4|2098.7|32
1625256000000|2021-07-02 20:00:00|2107.61|2098.91|2107.58|2098.88|2109.26|2100.56|2107.45|2098.75|38
1625256010000|2021-07-02 20:00:10|2107.71|2099.01|2107.31|2098.61|2108.21|2099.51|2107.25|2098.55|35
1625256020000|2021-07-02 20:00:20|2107.43|2098.73|2105.91|2097.21|2107.43|2098.73|2105.77|2097.07|32
1625256030000|2021-07-02 20:00:30|2105.83|2097.13|2105.13|2096.43|2105.86|2097.16|2104.9|2096.2|24
1625256040000|2021-07-02 20:00:40|2105.06|2096.36|2104.83|2096.13|2105.18|2096.48|2104.53|2095.83|33
1625256050000|2021-07-02 20:00:50|2104.79|2096.09|2104.23|2095.53|2104.91|2096.21|2104.23|2095.53|25
1625256060000|2021-07-02 20:01:00|2104.26|2095.56|2102.58|2093.88|2104.26|2095.56|2102.54|2093.84|33
1625256070000|2021-07-02 20:01:10|2102.56|2093.86|2102.31|2093.61|2102.56|2093.86|2101.92|2093.22|34
1625256080000|2021-07-02 20:01:20|2102.38|2093.68|2102.15|2093.45|2102.55|2093.85|2101.9|2093.2|33
1625256090000|2021-07-02 20:01:30|2102|2093.3|2101.15|2092.45|2102|2093.3|2100.88|2092.18|31
1625256100000|2021-07-02 20:01:40|2101.04|2092.34|2100.44|2091.74|2101.06|2092.36|2100.44|2091.74|32
1625256110000|2021-07-02 20:01:50|2100.48|2091.78|2100.22|2091.52|2100.48|2091.78|2100.12|2091.42|30
1625256120000|2021-07-02 20:02:00|2100.21|2091.51|2101.35|2092.65|2101.35|2092.65|2099.93|2091.23|34
1625256130000|2021-07-02 20:02:10|2101.37|2092.67|2101.06|2092.36|2101.6|2092.9|2101.06|2092.36|25
1625256140000|2021-07-02 20:02:20|2101.17|2092.47|2100.85|2092.15|2101.24|2092.54|2100.78|2092.08|32
1625256150000|2021-07-02 20:02:30|2100.93|2092.23|2101.04|2092.34|2101.19|2092.49|2100.84|2092.14|19
1625256160000|2021-07-02 20:02:40|2101|2092.3|2100.67|2091.97|2101.1|2092.4|2100.59|2091.89|21
1625256170000|2021-07-02 20:02:50|2100.69|2091.99|2100.52|2091.82|2100.69|2091.99|2100.51|2091.81|6
1625256180000|2021-07-02 20:03:00|2100.51|2091.81|2100.61|2091.91|2100.65|2091.95|2100.39|2091.69|22
1625256190000|2021-07-02 20:03:10|2100.56|2091.86|2100.32|2091.62|2100.67|2091.97|2100.22|2091.52|26
1625256200000|2021-07-02 20:03:20|2100.31|2091.61|2097.1|2088.4|2100.31|2091.61|2097.1|2088.4|24
1625256210000|2021-07-02 20:03:30|2096.86|2088.16|2096.35|2087.65|2096.86|2088.16|2096.06|2087.36|34
1625256220000|2021-07-02 20:03:40|2096.34|2087.64|2095.56|2086.86|2096.48|2087.78|2095.56|2086.86|32
1625256230000|2021-07-02 20:03:50|2095.57|2086.87|2095.59|2086.89|2095.82|2087.12|2095.57|2086.87|30
1625256240000|2021-07-02 20:04:00|2095.65|2086.95|2096.36|2087.66|2096.4|2087.7|2095.65|2086.95|28
1625256250000|2021-07-02 20:04:10|2096.35|2087.65|2097.32|2088.62|2097.4|2088.7|2096.33|2087.63|35
1625256260000|2021-07-02 20:04:20|2097.35|2088.65|2096.3|2087.6|2097.35|2088.65|2096.16|2087.46|32
1625256270000|2021-07-02 20:04:30|2096.31|2087.61|2097.5|2088.8|2097.53|2088.83|2096.19|2087.49|34
1625256280000|2021-07-02 20:04:40|2097.43|2088.73|2097.78|2089.08|2097.93|2089.23|2097.43|2088.73|23
1625256290000|2021-07-02 20:04:50|2097.83|2089.13|2097.74|2089.04|2098.01|2089.31|2097.68|2088.98|20
1625256300000|2021-07-02 20:05:00|2097.71|2089.01|2097.99|2089.29|2098.1|2089.4|2097.71|2089.01|23
1625256310000|2021-07-02 20:05:10|2098.01|2089.31|2099.83|2091.13|2099.83|2091.13|2098.01|2089.31|26
1625256320000|2021-07-02 20:05:20|2099.84|2091.14|2098.28|2089.58|2099.86|2091.16|2098.16|2089.46|31
1625256330000|2021-07-02 20:05:30|2098.15|2089.45|2096.75|2088.05|2098.15|2089.45|2096.74|2088.04|22
1625256340000|2021-07-02 20:05:40|2096.76|2088.06|2096.33|2087.63|2096.97|2088.27|2096.33|2087.63|14
1625256350000|2021-07-02 20:05:50|2096.48|2087.78|2096.7|2088|2096.71|2088.01|2096.08|2087.38|29
1625256360000|2021-07-02 20:06:00|2096.64|2087.94|2097.33|2088.63|2097.44|2088.74|2096.32|2087.62|36
1625256370000|2021-07-02 20:06:10|2097.43|2088.73|2097.13|2088.43|2097.64|2088.94|2097.13|2088.43|32
1625256380000|2021-07-02 20:06:20|2097.14|2088.44|2096.23|2087.53|2097.16|2088.46|2096.05|2087.35|32
1625256390000|2021-07-02 20:06:30|2096.36|2087.66|2096.57|2087.87|2096.57|2087.87|2096.28|2087.58|23
1625256400000|2021-07-02 20:06:40|2096.92|2088.22|2099.16|2090.46|2099.3|2090.6|2096.92|2088.22|33
1625256410000|2021-07-02 20:06:50|2099.59|2090.89|2099.11|2090.41|2099.91|2091.21|2099.09|2090.39|34
1625256420000|2021-07-02 20:07:00|2099.15|2090.45|2101.58|2092.88|2101.64|2092.94|2099.15|2090.45|36
1625256430000|2021-07-02 20:07:10|2101.57|2092.87|2101.42|2092.72|2101.6|2092.9|2101.06|2092.36|31
1625256440000|2021-07-02 20:07:20|2101.33|2092.63|2100.74|2092.04|2101.43|2092.73|2100.58|2091.88|33
1625256450000|2021-07-02 20:07:30|2100.73|2092.03|2100.28|2091.58|2100.73|2092.03|2099.97|2091.27|35
1625256460000|2021-07-02 20:07:40|2100.31|2091.61|2099.89|2091.19|2100.34|2091.64|2099.89|2091.19|17
1625256470000|2021-07-02 20:07:50|2100.03|2091.33|2099.85|2091.15|2100.03|2091.33|2099.84|2091.14|7
1625256480000|2021-07-02 20:08:00|2099.84|2091.14|2101.84|2093.14|2101.84|2093.14|2099.84|2091.14|26
1625256490000|2021-07-02 20:08:10|2101.82|2093.12|2101.17|2092.47|2101.97|2093.27|2101|2092.3|36
1625256500000|2021-07-02 20:08:20|2100.91|2092.21|2099.71|2091.01|2101.14|2092.44|2099.65|2090.95|31
1625256510000|2021-07-02 20:08:30|2099.72|2091.02|2099.79|2091.09|2099.82|2091.12|2099.55|2090.85|29
1625256520000|2021-07-02 20:08:40|2099.74|2091.04|2099.66|2090.96|2100.38|2091.68|2099.66|2090.96|22
1625256530000|2021-07-02 20:08:50|2099.67|2090.97|2097.04|2088.34|2099.67|2090.97|2096.87|2088.17|36
1625256540000|2021-07-02 20:09:00|2097.06|2088.36|2097.24|2088.54|2097.62|2088.92|2096.78|2088.08|35
1625256550000|2021-07-02 20:09:10|2097.22|2088.52|2096.76|2088.06|2097.23|2088.53|2096.75|2088.05|35
1625256560000|2021-07-02 20:09:20|2096.78|2088.08|2098.38|2089.68|2098.38|2089.68|2096.73|2088.03|31
1625256570000|2021-07-02 20:09:30|2098.39|2089.69|2098.48|2089.78|2098.62|2089.92|2097.67|2088.97|36
1625256580000|2021-07-02 20:09:40|2098.47|2089.77|2098.55|2089.85|2098.55|2089.85|2098.47|2089.77|2
1625256590000|2021-07-02 20:09:50|2099.69|2090.99|2099.12|2090.42|2099.81|2091.11|2098.96|2090.26|29
1625256600000|2021-07-02 20:10:00|2099.17|2090.47|2099.06|2090.36|2099.41|2090.71|2099.06|2090.36|30
1625256610000|2021-07-02 20:10:10|2099.02|2090.32|2098.4|2089.7|2099.04|2090.34|2098.4|2089.7|32
1625256620000|2021-07-02 20:10:20|2098.43|2089.73|2099.01|2090.31|2099.04|2090.34|2098.42|2089.72|31
1625256630000|2021-07-02 20:10:30|2099.04|2090.34|2098.68|2089.98|2099.04|2090.34|2098.6|2089.9|25
1625256640000|2021-07-02 20:10:40|2098.65|2089.95|2098.35|2089.65|2099.06|2090.36|2098.35|2089.65|31
1625256650000|2021-07-02 20:10:50|2098.39|2089.69|2097.74|2089.04|2098.41|2089.71|2097.74|2089.04|17
1625256660000|2021-07-02 20:11:00|2097.7|2089|2097.4|2088.7|2097.88|2089.18|2097.4|2088.7|33
1625256670000|2021-07-02 20:11:10|2097.46|2088.76|2098.09|2089.39|2098.29|2089.59|2097.4|2088.7|34
1625256680000|2021-07-02 20:11:20|2098.19|2089.49|2097.4|2088.7|2098.31|2089.61|2097.4|2088.7|26
1625256690000|2021-07-02 20:11:30|2097.45|2088.75|2098.65|2089.95|2098.75|2090.05|2097.45|2088.75|33
1625256700000|2021-07-02 20:11:40|2098.71|2090.01|2098.46|2089.76|2098.94|2090.24|2098.37|2089.67|30
1625256710000|2021-07-02 20:11:50|2098.45|2089.75|2097.11|2088.41|2098.49|2089.79|2097.11|2088.41|20
1625256720000|2021-07-02 20:12:00|2097.14|2088.44|2096.47|2087.77|2097.14|2088.44|2096.41|2087.71|31
1625256730000|2021-07-02 20:12:10|2096.45|2087.75|2096.14|2087.44|2096.54|2087.84|2095.89|2087.19|35
1625256740000|2021-07-02 20:12:20|2096.15|2087.45|2095.92|2087.22|2096.24|2087.54|2095.8|2087.1|26
1625256750000|2021-07-02 20:12:30|2095.84|2087.14|2095.9|2087.2|2095.97|2087.27|2095.7|2087|24
1625256760000|2021-07-02 20:12:40|2096.02|2087.32|2095.95|2087.25|2096.02|2087.32|2095.77|2087.07|15
1625256770000|2021-07-02 20:12:50|2095.89|2087.19|2096.97|2088.27|2097.04|2088.34|2095.69|2086.99|22
1625256780000|2021-07-02 20:13:00|2096.84|2088.14|2097.2|2088.5|2097.2|2088.5|2096.84|2088.14|16
1625256790000|2021-07-02 20:13:10|2097.04|2088.34|2096.38|2087.68|2097.08|2088.38|2096.27|2087.57|28
1625256800000|2021-07-02 20:13:20|2096.31|2087.61|2096.44|2087.74|2096.47|2087.77|2096.31|2087.61|12
1625256810000|2021-07-02 20:13:30|2096.51|2087.81|2096.8|2088.1|2096.91|2088.21|2096.47|2087.77|22
1625256820000|2021-07-02 20:13:40|2096.88|2088.18|2096.8|2088.1|2097|2088.3|2096.8|2088.1|16
1625256830000|2021-07-02 20:13:50|2096.87|2088.17|2098.03|2089.33|2098.08|2089.38|2096.8|2088.1|22
1625256840000|2021-07-02 20:14:00|2098.08|2089.38|2098.87|2090.17|2099.01|2090.31|2097.83|2089.13|24
1625256850000|2021-07-02 20:14:10|2098.9|2090.2|2098.31|2089.61|2098.93|2090.23|2098.31|2089.61|21
1625256860000|2021-07-02 20:14:20|2098.53|2089.83|2099.13|2090.43|2099.14|2090.44|2098.53|2089.83|20
1625256870000|2021-07-02 20:14:30|2099.12|2090.42|2098.94|2090.24|2099.35|2090.65|2098.56|2089.86|25
1625256880000|2021-07-02 20:14:40|2098.95|2090.25|2098.5|2089.8|2098.95|2090.25|2098.34|2089.64|15
1625256890000|2021-07-02 20:14:50|2098.48|2089.78|2098.42|2089.72|2098.48|2089.78|2098.42|2089.72|4
1625256900000|2021-07-02 20:15:00|2098.45|2089.75|2098.14|2089.44|2098.7|2090|2098.14|2089.44|22
1625256910000|2021-07-02 20:15:10|2097.78|2089.08|2096.61|2087.91|2097.79|2089.09|2096.61|2087.91|32
1625256920000|2021-07-02 20:15:20|2096.65|2087.95|2096.02|2087.32|2096.67|2087.97|2096.02|2087.32|27
1625256930000|2021-07-02 20:15:30|2096.14|2087.44|2095.94|2087.24|2096.25|2087.55|2095.82|2087.12|24
1625256940000|2021-07-02 20:15:40|2095.96|2087.26|2095.89|2087.19|2096.18|2087.48|2095.88|2087.18|32
1625256950000|2021-07-02 20:15:50|2095.93|2087.23|2095.61|2086.91|2095.98|2087.28|2095.46|2086.76|26
1625256960000|2021-07-02 20:16:00|2095.46|2086.76|2094.92|2086.22|2095.46|2086.76|2094.66|2085.96|36
1625256970000|2021-07-02 20:16:10|2094.48|2085.78|2096.65|2087.95|2096.65|2087.95|2094.4|2085.7|32
1625256980000|2021-07-02 20:16:20|2096.63|2087.93|2096.3|2087.6|2096.73|2088.03|2096.3|2087.6|33
1625256990000|2021-07-02 20:16:30|2096.33|2087.63|2094.66|2085.96|2096.33|2087.63|2094.66|2085.96|38
1625257000000|2021-07-02 20:16:40|2094.73|2086.03|2091.93|2083.23|2094.76|2086.06|2091.89|2083.19|37
1625257010000|2021-07-02 20:16:50|2092.03|2083.33|2091.7|2083|2092.31|2083.61|2091.5|2082.8|33
1625257020000|2021-07-02 20:17:00|2091.74|2083.04|2093.18|2084.48|2093.18|2084.48|2091.74|2083.04|21
1625257030000|2021-07-02 20:17:10|2093.22|2084.52|2092.61|2083.91|2093.32|2084.62|2092.56|2083.86|28
1625257040000|2021-07-02 20:17:20|2092.56|2083.86|2091.7|2083|2092.62|2083.92|2091.62|2082.92|28
1625257050000|2021-07-02 20:17:30|2091.76|2083.06|2088.49|2079.79|2091.8|2083.1|2088.38|2079.68|24
1625257060000|2021-07-02 20:17:40|2088.72|2080.02|2091.26|2082.56|2091.35|2082.65|2088.72|2080.02|35
1625257070000|2021-07-02 20:17:50|2091.16|2082.46|2090.76|2082.06|2091.25|2082.55|2090.69|2081.99|37
1625257080000|2021-07-02 20:18:00|2090.65|2081.95|2090.29|2081.59|2091.39|2082.69|2090.16|2081.46|31
1625257090000|2021-07-02 20:18:10|2090.5|2081.8|2091.69|2082.99|2091.83|2083.13|2090.5|2081.8|36
1625257100000|2021-07-02 20:18:20|2091.72|2083.02|2091.03|2082.33|2092.06|2083.36|2091.03|2082.33|32
1625257110000|2021-07-02 20:18:30|2091.05|2082.35|2090.71|2082.01|2091.1|2082.4|2090.71|2082.01|28
1625257120000|2021-07-02 20:18:40|2090.73|2082.03|2091.19|2082.49|2091.2|2082.5|2090.62|2081.92|15
1625257130000|2021-07-02 20:18:50|2091.16|2082.46|2091.18|2082.48|2091.29|2082.59|2090.74|2082.04|31
1625257140000|2021-07-02 20:19:00|2091.12|2082.42|2090.82|2082.12|2091.36|2082.66|2090.7|2082|21
1625257150000|2021-07-02 20:19:10|2090.83|2082.13|2089.24|2080.54|2091.25|2082.55|2089.24|2080.54|35
1625257160000|2021-07-02 20:19:20|2089.2|2080.5|2088.61|2079.91|2089.23|2080.53|2088.05|2079.35|37
1625257170000|2021-07-02 20:19:30|2088.71|2080.01|2088.64|2079.94|2088.93|2080.23|2088.11|2079.41|35
1625257180000|2021-07-02 20:19:40|2088.59|2079.89|2089.13|2080.43|2089.13|2080.43|2088.22|2079.52|29
1625257190000|2021-07-02 20:19:50|2089.24|2080.54|2089.85|2081.15|2090.13|2081.43|2089.24|2080.54|35
1625257200000|2021-07-02 20:20:00|2089.96|2081.26|2090.09|2081.39|2090.75|2082.05|2089.96|2081.26|35
1625257210000|2021-07-02 20:20:10|2090.18|2081.48|2090.63|2081.93|2090.86|2082.16|2090.18|2081.48|32
1625257220000|2021-07-02 20:20:20|2090.58|2081.88|2092.03|2083.33|2092.05|2083.35|2090.58|2081.88|30
1625257230000|2021-07-02 20:20:30|2092.1|2083.4|2092.94|2084.24|2093.05|2084.35|2092.09|2083.39|34
1625257240000|2021-07-02 20:20:40|2093.05|2084.35|2093.47|2084.77|2094.12|2085.42|2092.97|2084.27|34
1625257250000|2021-07-02 20:20:50|2093.49|2084.79|2094.19|2085.49|2094.35|2085.65|2093.48|2084.78|29
1625257260000|2021-07-02 20:21:00|2094.17|2085.47|2094.14|2085.44|2094.2|2085.5|2093.6|2084.9|36
1625257270000|2021-07-02 20:21:10|2094.16|2085.46|2094.07|2085.37|2094.37|2085.67|2093.57|2084.87|28
1625257280000|2021-07-02 20:21:20|2094.01|2085.31|2094.08|2085.38|2094.43|2085.73|2094|2085.3|31
1625257290000|2021-07-02 20:21:30|2094.09|2085.39|2094.48|2085.78|2094.72|2086.02|2094.06|2085.36|23
1625257300000|2021-07-02 20:21:40|2094.49|2085.79|2095.01|2086.31|2095.06|2086.36|2094.48|2085.78|31
1625257310000|2021-07-02 20:21:50|2094.54|2085.84|2094.99|2086.29|2095.21|2086.51|2094.54|2085.84|22
1625257320000|2021-07-02 20:22:00|2094.94|2086.24|2094.49|2085.79|2095.03|2086.33|2094.47|2085.77|25
1625257330000|2021-07-02 20:22:10|2094.54|2085.84|2094.88|2086.18|2095|2086.3|2094.54|2085.84|30
1625257340000|2021-07-02 20:22:20|2094.95|2086.25|2094.4|2085.7|2094.97|2086.27|2094.26|2085.56|23
1625257350000|2021-07-02 20:22:30|2094.44|2085.74|2094.54|2085.84|2094.65|2085.95|2094.18|2085.48|21
1625257360000|2021-07-02 20:22:40|2094.51|2085.81|2094.36|2085.66|2094.58|2085.88|2094.11|2085.41|23
1625257370000|2021-07-02 20:22:50|2094.41|2085.71|2093.1|2084.4|2094.41|2085.71|2093.04|2084.34|29
1625257380000|2021-07-02 20:23:00|2093.24|2084.54|2095.03|2086.33|2095.17|2086.47|2093.06|2084.36|30
1625257390000|2021-07-02 20:23:10|2095.17|2086.47|2095.54|2086.84|2095.66|2086.96|2095.05|2086.35|22
1625257400000|2021-07-02 20:23:20|2095.42|2086.72|2095.21|2086.51|2095.42|2086.72|2095.09|2086.39|29
1625257410000|2021-07-02 20:23:30|2095.2|2086.5|2095.21|2086.51|2095.45|2086.75|2095.12|2086.42|23
1625257420000|2021-07-02 20:23:40|2095.22|2086.52|2095.1|2086.4|2095.32|2086.62|2095.04|2086.34|16
1625257430000|2021-07-02 20:23:50|2095.11|2086.41|2095.16|2086.46|2095.25|2086.55|2095.1|2086.4|9
1625257440000|2021-07-02 20:24:00|2095.17|2086.47|2094.96|2086.26|2095.17|2086.47|2094.29|2085.59|28
1625257450000|2021-07-02 20:24:10|2094.97|2086.27|2095.01|2086.31|2095.18|2086.48|2094.78|2086.08|24
1625257460000|2021-07-02 20:24:20|2094.97|2086.27|2094.87|2086.17|2095.09|2086.39|2094.87|2086.17|13
1625257470000|2021-07-02 20:24:30|2094.9|2086.2|2095.55|2086.85|2095.6|2086.9|2094.83|2086.13|17
1625257480000|2021-07-02 20:24:40|2095.62|2086.92|2095.87|2087.17|2096|2087.3|2095.62|2086.92|20
1625257490000|2021-07-02 20:24:50|2095.88|2087.18|2095.84|2087.14|2095.95|2087.25|2095.57|2086.87|19
1625257500000|2021-07-02 20:25:00|2095.89|2087.19|2096.25|2087.55|2096.35|2087.65|2095.89|2087.19|20
1625257510000|2021-07-02 20:25:10|2096.23|2087.53|2096.44|2087.74|2096.51|2087.81|2096.1|2087.4|20
1625257520000|2021-07-02 20:25:20|2096.41|2087.71|2096.31|2087.61|2096.59|2087.89|2096.25|2087.55|23
1625257530000|2021-07-02 20:25:30|2096.14|2087.44|2095.87|2087.17|2096.58|2087.88|2095.64|2086.94|25
1625257540000|2021-07-02 20:25:40|2095.69|2086.99|2095.57|2086.87|2095.69|2086.99|2094.75|2086.05|32
1625257550000|2021-07-02 20:25:50|2095.58|2086.88|2095.2|2086.5|2096.57|2087.87|2095.14|2086.44|34
1625257560000|2021-07-02 20:26:00|2095.22|2086.52|2096.46|2087.76|2096.46|2087.76|2095.18|2086.48|23
1625257570000|2021-07-02 20:26:10|2096.47|2087.77|2096.48|2087.78|2097.09|2088.39|2096.43|2087.73|23
1625257580000|2021-07-02 20:26:20|2096.53|2087.83|2097.23|2088.53|2097.23|2088.53|2096.4|2087.7|25
1625257590000|2021-07-02 20:26:30|2097.29|2088.59|2097.96|2089.26|2097.96|2089.26|2097.18|2088.48|18
1625257600000|2021-07-02 20:26:40|2097.98|2089.28|2098.38|2089.68|2098.39|2089.69|2097.58|2088.88|28
1625257610000|2021-07-02 20:26:50|2098.37|2089.67|2098.04|2089.34|2098.39|2089.69|2097.89|2089.19|30
1625257620000|2021-07-02 20:27:00|2098.12|2089.42|2098.22|2089.52|2098.38|2089.68|2098.03|2089.33|23
1625257630000|2021-07-02 20:27:10|2098.3|2089.6|2098.71|2090.01|2098.71|2090.01|2098.24|2089.54|29
1625257640000|2021-07-02 20:27:20|2098.77|2090.07|2099.04|2090.34|2099.1|2090.4|2098.71|2090.01|19
1625257650000|2021-07-02 20:27:30|2099.1|2090.4|2099.36|2090.66|2099.64|2090.94|2099.1|2090.4|16
1625257660000|2021-07-02 20:27:40|2099.37|2090.67|2099.41|2090.71|2099.42|2090.72|2099.04|2090.34|22
1625257670000|2021-07-02 20:27:50|2099.51|2090.81|2099.78|2091.08|2099.95|2091.25|2099.5|2090.8|26
1625257680000|2021-07-02 20:28:00|2099.77|2091.07|2099.94|2091.24|2099.98|2091.28|2099.77|2091.07|19
1625257690000|2021-07-02 20:28:10|2099.95|2091.25|2100.05|2091.35|2100.19|2091.49|2099.93|2091.23|12
1625257700000|2021-07-02 20:28:20|2100.01|2091.31|2100.83|2092.13|2100.83|2092.13|2099.98|2091.28|19
1625257710000|2021-07-02 20:28:30|2100.96|2092.26|2100.74|2092.04|2100.96|2092.26|2100.7|2092|21
1625257720000|2021-07-02 20:28:40|2100.73|2092.03|2100.16|2091.46|2100.77|2092.07|2099.96|2091.26|22
1625257730000|2021-07-02 20:28:50|2100.02|2091.32|2100.1|2091.4|2100.26|2091.56|2100.02|2091.32|19
1625257740000|2021-07-02 20:29:00|2100.13|2091.43|2099.54|2090.84|2100.13|2091.43|2099.51|2090.81|16
1625257750000|2021-07-02 20:29:10|2099.43|2090.73|2099.46|2090.76|2099.48|2090.78|2099.22|2090.52|26
1625257760000|2021-07-02 20:29:20|2099.53|2090.83|2098.64|2089.94|2099.65|2090.95|2098.64|2089.94|24
1625257770000|2021-07-02 20:29:30|2098.72|2090.02|2098.26|2089.56|2098.75|2090.05|2098.21|2089.51|11
1625257780000|2021-07-02 20:29:40|2098.33|2089.63|2098.24|2089.54|2098.36|2089.66|2098.21|2089.51|20
1625257790000|2021-07-02 20:29:50|2098.23|2089.53|2098.34|2089.64|2098.46|2089.76|2098.23|2089.53|15
1625257800000|2021-07-02 20:30:00|2098.28|2089.58|2097.47|2088.77|2098.33|2089.63|2097.47|2088.77|21
1625257810000|2021-07-02 20:30:10|2097.5|2088.8|2097.63|2088.93|2097.78|2089.08|2097.5|2088.8|12
1625257820000|2021-07-02 20:30:20|2097.16|2088.46|2096.59|2087.89|2097.19|2088.49|2096.37|2087.67|32
1625257830000|2021-07-02 20:30:30|2096.58|2087.88|2096.34|2087.64|2096.76|2088.06|2096.3|2087.6|28
1625257840000|2021-07-02 20:30:40|2096.35|2087.65|2095.96|2087.26|2096.35|2087.65|2095.81|2087.11|29
1625257850000|2021-07-02 20:30:50|2095.88|2087.18|2096.08|2087.38|2096.08|2087.38|2095.76|2087.06|31
1625257860000|2021-07-02 20:31:00|2096.05|2087.35|2095.65|2086.95|2096.08|2087.38|2095.59|2086.89|35
1625257870000|2021-07-02 20:31:10|2095.69|2086.99|2095.36|2086.66|2095.7|2087|2095.28|2086.58|31
1625257880000|2021-07-02 20:31:20|2095.38|2086.68|2095.37|2086.67|2095.93|2087.23|2095.33|2086.63|28
1625257890000|2021-07-02 20:31:30|2095.41|2086.71|2095.03|2086.33|2095.41|2086.71|2094.94|2086.24|15
1625257900000|2021-07-02 20:31:40|2095.05|2086.35|2095.94|2087.24|2095.94|2087.24|2095.03|2086.33|21
1625257910000|2021-07-02 20:31:50|2095.9|2087.2|2095.9|2087.2|2095.94|2087.24|2095.61|2086.91|29
1625257920000|2021-07-02 20:32:00|2096.04|2087.34|2097.85|2089.15|2097.85|2089.15|2096.04|2087.34|29
1625257930000|2021-07-02 20:32:10|2097.83|2089.13|2097.75|2089.05|2098.12|2089.42|2097.75|2089.05|18
1625257940000|2021-07-02 20:32:20|2097.92|2089.22|2097.89|2089.19|2097.95|2089.25|2097.8|2089.1|11
1625257950000|2021-07-02 20:32:30|2098.23|2089.53|2099.7|2091|2099.71|2091.01|2098.23|2089.53|34
1625257960000|2021-07-02 20:32:40|2099.72|2091.02|2100.25|2091.55|2100.25|2091.55|2099.68|2090.98|15
1625257970000|2021-07-02 20:32:50|2100.26|2091.56|2100.52|2091.82|2100.71|2092.01|2100.06|2091.36|31
1625257980000|2021-07-02 20:33:00|2100.51|2091.81|2100.71|2092.01|2100.71|2092.01|2100.51|2091.81|19
1625257990000|2021-07-02 20:33:10|2100.66|2091.96|2100.54|2091.84|2100.73|2092.03|2100.04|2091.34|27
1625258000000|2021-07-02 20:33:20|2100.52|2091.82|2100.57|2091.87|2100.57|2091.87|2100.52|2091.82|2
1625258010000|2021-07-02 20:33:30|2100.38|2091.68|2100.24|2091.54|2100.41|2091.71|2099.89|2091.19|23
1625258020000|2021-07-02 20:33:40|2100.25|2091.55|2100.07|2091.37|2100.53|2091.83|2100.07|2091.37|26
1625258030000|2021-07-02 20:33:50|2100.04|2091.34|2098.85|2090.15|2100.04|2091.34|2098.78|2090.08|20
1625258040000|2021-07-02 20:34:00|2098.8|2090.1|2097.84|2089.14|2098.8|2090.1|2097.84|2089.14|22
1625258050000|2021-07-02 20:34:10|2097.83|2089.13|2096.8|2088.1|2097.83|2089.13|2096.68|2087.98|27
1625258060000|2021-07-02 20:34:20|2096.79|2088.09|2096.49|2087.79|2096.81|2088.11|2096.43|2087.73|23
1625258070000|2021-07-02 20:34:30|2096.51|2087.81|2095.42|2086.72|2096.77|2088.07|2095.42|2086.72|26
1625258080000|2021-07-02 20:34:40|2095.39|2086.69|2095.71|2087.01|2096.05|2087.35|2095.23|2086.53|30
1625258090000|2021-07-02 20:34:50|2095.72|2087.02|2095.26|2086.56|2095.72|2087.02|2095.01|2086.31|29
1625258100000|2021-07-02 20:35:00|2095.24|2086.54|2095.99|2087.29|2095.99|2087.29|2095.2|2086.5|15
1625258110000|2021-07-02 20:35:10|2096.02|2087.32|2096.58|2087.88|2096.61|2087.91|2096.02|2087.32|35
1625258120000|2021-07-02 20:35:20|2096.59|2087.89|2096.63|2087.93|2096.64|2087.94|2096.59|2087.89|8
1625258130000|2021-07-02 20:35:30|2096.59|2087.89|2098.15|2089.45|2098.19|2089.49|2096.59|2087.89|20
1625258140000|2021-07-02 20:35:40|2098.2|2089.5|2098.14|2089.44|2098.2|2089.5|2098.04|2089.34|18
1625258150000|2021-07-02 20:35:50|2098.23|2089.53|2098.85|2090.15|2098.87|2090.17|2098.23|2089.53|25
1625258160000|2021-07-02 20:36:00|2098.87|2090.17|2098.7|2090|2099.03|2090.33|2098.59|2089.89|32
1625258170000|2021-07-02 20:36:10|2098.66|2089.96|2099.54|2090.84|2099.54|2090.84|2098.66|2089.96|23
1625258180000|2021-07-02 20:36:20|2099.55|2090.85|2099.55|2090.85|2099.55|2090.85|2099.28|2090.58|19
1625258190000|2021-07-02 20:36:30|2099.54|2090.84|2099.86|2091.16|2099.86|2091.16|2099.54|2090.84|22
1625258200000|2021-07-02 20:36:40|2099.9|2091.2|2099.5|2090.8|2099.9|2091.2|2099.32|2090.62|29
1625258210000|2021-07-02 20:36:50|2099.52|2090.82|2099.69|2090.99|2099.73|2091.03|2099.52|2090.82|28
1625258220000|2021-07-02 20:37:00|2099.67|2090.97|2099.84|2091.14|2099.84|2091.14|2099.46|2090.76|26
1625258230000|2021-07-02 20:37:10|2099.87|2091.17|2100.05|2091.35|2100.05|2091.35|2099.77|2091.07|21
1625258240000|2021-07-02 20:37:20|2100.01|2091.31|2099.06|2090.36|2100.09|2091.39|2099.06|2090.36|15
1625258250000|2021-07-02 20:37:30|2098.84|2090.14|2098.73|2090.03|2098.84|2090.14|2098.45|2089.75|31
1625258260000|2021-07-02 20:37:40|2098.78|2090.08|2098.99|2090.29|2098.99|2090.29|2098.72|2090.02|22
1625258270000|2021-07-02 20:37:50|2098.98|2090.28|2098.94|2090.24|2098.98|2090.28|2098.88|2090.18|9
1625258280000|2021-07-02 20:38:00|2098.91|2090.21|2098.32|2089.62|2098.91|2090.21|2098.31|2089.61|15
1625258290000|2021-07-02 20:38:10|2098.29|2089.59|2097.52|2088.82|2098.29|2089.59|2097.34|2088.64|12
1625258300000|2021-07-02 20:38:20|2097.54|2088.84|2097.69|2088.99|2097.69|2088.99|2097.24|2088.54|31
1625258310000|2021-07-02 20:38:30|2097.75|2089.05|2097.39|2088.69|2098.26|2089.56|2097.31|2088.61|30
1625258320000|2021-07-02 20:38:40|2097.35|2088.65|2097.26|2088.56|2097.39|2088.69|2097.2|2088.5|18
1625258330000|2021-07-02 20:38:50|2097.3|2088.6|2096.86|2088.16|2097.56|2088.86|2096.77|2088.07|27
1625258340000|2021-07-02 20:39:00|2096.76|2088.06|2097.17|2088.47|2097.2|2088.5|2096.59|2087.89|35
1625258350000|2021-07-02 20:39:10|2097.15|2088.45|2097.41|2088.71|2097.41|2088.71|2097.13|2088.43|21
1625258360000|2021-07-02 20:39:20|2097.34|2088.64|2097.92|2089.22|2097.97|2089.27|2097.27|2088.57|29
1625258370000|2021-07-02 20:39:30|2097.96|2089.26|2097.99|2089.29|2098.04|2089.34|2097.94|2089.24|17
1625258380000|2021-07-02 20:39:40|2098|2089.3|2097.84|2089.14|2098.13|2089.43|2097.84|2089.14|14
1625258390000|2021-07-02 20:39:50|2097.86|2089.16|2098.79|2090.09|2098.85|2090.15|2097.86|2089.16|30
1625258400000|2021-07-02 20:40:00|2098.8|2090.1|2099.18|2090.48|2099.18|2090.48|2098.8|2090.1|9
1625258410000|2021-07-02 20:40:10|2099.19|2090.49|2100.05|2091.35|2100.06|2091.36|2099.19|2090.49|26
1625258420000|2021-07-02 20:40:20|2100.07|2091.37|2099.62|2090.92|2100.07|2091.37|2099.62|2090.92|14
1625258430000|2021-07-02 20:40:30|2099.6|2090.9|2100.23|2091.53|2100.26|2091.56|2099.6|2090.9|23
1625258440000|2021-07-02 20:40:40|2100.22|2091.52|2100.05|2091.35|2100.23|2091.53|2099.92|2091.22|27
1625258450000|2021-07-02 20:40:50|2100.07|2091.37|2100.46|2091.76|2101.07|2092.37|2100.02|2091.32|32
1625258460000|2021-07-02 20:41:00|2100.48|2091.78|2100.68|2091.98|2100.7|2092|2100.36|2091.66|29
1625258470000|2021-07-02 20:41:10|2100.59|2091.89|2100.84|2092.14|2100.87|2092.17|2100.52|2091.82|27
1625258480000|2021-07-02 20:41:20|2100.85|2092.15|2100.63|2091.93|2100.89|2092.19|2100.61|2091.91|26
1625258490000|2021-07-02 20:41:30|2100.58|2091.88|2099.68|2090.98|2100.58|2091.88|2099.54|2090.84|29
1625258500000|2021-07-02 20:41:40|2099.69|2090.99|2099.54|2090.84|2099.75|2091.05|2099.54|2090.84|26
1625258510000|2021-07-02 20:41:50|2099.53|2090.83|2097.76|2089.06|2099.57|2090.87|2097.75|2089.05|28
1625258520000|2021-07-02 20:42:00|2097.77|2089.07|2098.34|2089.64|2098.34|2089.64|2097.77|2089.07|25
1625258530000|2021-07-02 20:42:10|2098.32|2089.62|2098.43|2089.73|2098.45|2089.75|2098.3|2089.6|21
1625258540000|2021-07-02 20:42:20|2098.45|2089.75|2098.91|2090.21|2099|2090.3|2098.08|2089.38|22
1625258550000|2021-07-02 20:42:30|2098.9|2090.2|2099.06|2090.36|2099.06|2090.36|2098.81|2090.11|26
1625258560000|2021-07-02 20:42:40|2099.08|2090.38|2099.1|2090.4|2099.57|2090.87|2099.04|2090.34|31
1625258570000|2021-07-02 20:42:50|2099.09|2090.39|2099.17|2090.47|2099.18|2090.48|2099.08|2090.38|18
1625258580000|2021-07-02 20:43:00|2099.19|2090.49|2099.23|2090.53|2099.26|2090.56|2099.16|2090.46|18
1625258590000|2021-07-02 20:43:10|2099.2|2090.5|2099.57|2090.87|2099.57|2090.87|2099.2|2090.5|8
1625258600000|2021-07-02 20:43:20|2099.58|2090.88|2099.71|2091.01|2099.71|2091.01|2099.47|2090.77|24
1625258610000|2021-07-02 20:43:30|2099.76|2091.06|2099.71|2091.01|2099.77|2091.07|2099.68|2090.98|8
1625258620000|2021-07-02 20:43:40|2099.62|2090.92|2099.15|2090.45|2099.62|2090.92|2098.91|2090.21|28
1625258630000|2021-07-02 20:43:50|2099.17|2090.47|2099.07|2090.37|2099.18|2090.48|2098.97|2090.27|29
1625258640000|2021-07-02 20:44:00|2099.08|2090.38|2099.33|2090.63|2099.73|2091.03|2099.08|2090.38|29
1625258650000|2021-07-02 20:44:10|2099.28|2090.58|2099.27|2090.57|2099.28|2090.58|2098.93|2090.23|32
1625258660000|2021-07-02 20:44:20|2099.28|2090.58|2099.24|2090.54|2099.36|2090.66|2099.24|2090.54|26
1625258670000|2021-07-02 20:44:30|2099.26|2090.56|2099.29|2090.59|2099.35|2090.65|2099.19|2090.49|29
1625258680000|2021-07-02 20:44:40|2099.23|2090.53|2099.35|2090.65|2099.35|2090.65|2099.15|2090.45|25
1625258690000|2021-07-02 20:44:50|2099.34|2090.64|2099.37|2090.67|2099.41|2090.71|2099.22|2090.52|22
1625258700000|2021-07-02 20:45:00|2099.29|2090.59|2100.64|2091.94|2100.64|2091.94|2099.29|2090.59|31
1625258710000|2021-07-02 20:45:10|2100.66|2091.96|2100.78|2092.08|2100.78|2092.08|2100.65|2091.95|13
1625258720000|2021-07-02 20:45:20|2100.77|2092.07|2100.34|2091.64|2100.78|2092.08|2100.3|2091.6|14
1625258730000|2021-07-02 20:45:30|2100.31|2091.61|2100.19|2091.49|2100.43|2091.73|2100.15|2091.45|12
1625258740000|2021-07-02 20:45:40|2100.18|2091.48|2100.44|2091.74|2100.52|2091.82|2100.07|2091.37|26
1625258750000|2021-07-02 20:45:50|2100.43|2091.73|2099.99|2091.29|2100.43|2091.73|2099.98|2091.28|18
1625258760000|2021-07-02 20:46:00|2100|2091.3|2100.02|2091.32|2100.08|2091.38|2099.99|2091.29|20
1625258770000|2021-07-02 20:46:10|2100.01|2091.31|2098.47|2089.77|2100.01|2091.31|2098.46|2089.76|27
1625258780000|2021-07-02 20:46:20|2098.44|2089.74|2095.71|2087.01|2098.44|2089.74|2095.7|2087|37
1625258790000|2021-07-02 20:46:30|2095.67|2086.97|2095.92|2087.22|2096.08|2087.38|2095.67|2086.97|37
1625258800000|2021-07-02 20:46:40|2095.96|2087.26|2096.15|2087.45|2096.15|2087.45|2095.8|2087.1|28
1625258810000|2021-07-02 20:46:50|2096.17|2087.47|2095.33|2086.63|2096.18|2087.48|2095.33|2086.63|33
1625258820000|2021-07-02 20:47:00|2095.32|2086.62|2095.2|2086.5|2095.32|2086.62|2094.75|2086.05|28
1625258830000|2021-07-02 20:47:10|2095.09|2086.39|2094.82|2086.12|2095.13|2086.43|2094.81|2086.11|31
1625258840000|2021-07-02 20:47:20|2094.86|2086.16|2094.49|2085.79|2095.11|2086.41|2094.45|2085.75|30
1625258850000|2021-07-02 20:47:30|2094.51|2085.81|2093.98|2085.28|2094.51|2085.81|2093.92|2085.22|25
1625258860000|2021-07-02 20:47:40|2093.96|2085.26|2094.11|2085.41|2094.11|2085.41|2093.85|2085.15|24
1625258870000|2021-07-02 20:47:50|2094.07|2085.37|2094.2|2085.5|2094.23|2085.53|2093.8|2085.1|34
1625258880000|2021-07-02 20:48:00|2094.02|2085.32|2093.71|2085.01|2094.05|2085.35|2093.59|2084.89|26
1625258890000|2021-07-02 20:48:10|2093.7|2085|2093.61|2084.91|2093.74|2085.04|2093.52|2084.82|21
1625258900000|2021-07-02 20:48:20|2093.7|2085|2093.78|2085.08|2093.81|2085.11|2093.69|2084.99|27
1625258910000|2021-07-02 20:48:30|2093.79|2085.09|2093.82|2085.12|2093.86|2085.16|2093.75|2085.05|17
1625258920000|2021-07-02 20:48:40|2093.83|2085.13|2094.87|2086.17|2094.89|2086.19|2093.81|2085.11|29
1625258930000|2021-07-02 20:48:50|2094.84|2086.14|2096.28|2087.58|2096.3|2087.6|2094.78|2086.08|34
1625258940000|2021-07-02 20:49:00|2096.29|2087.59|2097.18|2088.48|2097.41|2088.71|2096.29|2087.59|28
1625258950000|2021-07-02 20:49:10|2097.2|2088.5|2097.16|2088.46|2097.41|2088.71|2097.16|2088.46|25
1625258960000|2021-07-02 20:49:20|2097.17|2088.47|2095.78|2087.08|2097.23|2088.53|2095.78|2087.08|29
1625258970000|2021-07-02 20:49:30|2095.8|2087.1|2094.43|2085.73|2095.8|2087.1|2094.33|2085.63|28
1625258980000|2021-07-02 20:49:40|2094.4|2085.7|2094.23|2085.53|2094.51|2085.81|2094.15|2085.45|35
1625258990000|2021-07-02 20:49:50|2094.21|2085.51|2094.22|2085.52|2094.35|2085.65|2094.19|2085.49|27
1625259000000|2021-07-02 20:50:00|2094.1|2085.4|2094.82|2086.12|2094.82|2086.12|2093.63|2084.93|33
1625259010000|2021-07-02 20:50:10|2094.84|2086.14|2094.23|2085.53|2094.84|2086.14|2093.84|2085.14|37
1625259020000|2021-07-02 20:50:20|2094.21|2085.51|2093.83|2085.13|2094.31|2085.61|2093.76|2085.06|29
1625259030000|2021-07-02 20:50:30|2093.86|2085.16|2093.73|2085.03|2094.09|2085.39|2093.73|2085.03|29
1625259040000|2021-07-02 20:50:40|2093.72|2085.02|2094.06|2085.36|2094.08|2085.38|2093.63|2084.93|32
1625259050000|2021-07-02 20:50:50|2094.13|2085.43|2094.43|2085.73|2094.44|2085.74|2093.74|2085.04|28
1625259060000|2021-07-02 20:51:00|2094.42|2085.72|2095.54|2086.84|2095.54|2086.84|2094.34|2085.64|32
1625259070000|2021-07-02 20:51:10|2095.77|2087.07|2096|2087.3|2096.12|2087.42|2095.77|2087.07|21
1625259080000|2021-07-02 20:51:20|2095.99|2087.29|2096.15|2087.45|2096.21|2087.51|2095.76|2087.06|29
1625259090000|2021-07-02 20:51:30|2096.11|2087.41|2097.25|2088.55|2097.4|2088.7|2096.11|2087.41|31
1625259100000|2021-07-02 20:51:40|2097.18|2088.48|2097.17|2088.47|2097.37|2088.67|2097.08|2088.38|29
1625259110000|2021-07-02 20:51:50|2097.18|2088.48|2098.09|2089.39|2098.22|2089.52|2097.18|2088.48|26
1625259120000|2021-07-02 20:52:00|2098.05|2089.35|2096.55|2087.85|2098.05|2089.35|2096.49|2087.79|34
1625259130000|2021-07-02 20:52:10|2096.84|2088.14|2096.26|2087.56|2096.86|2088.16|2096.26|2087.56|19
1625259140000|2021-07-02 20:52:20|2096.29|2087.59|2095.64|2086.94|2096.3|2087.6|2095.56|2086.86|25
1625295600000|2021-07-03 07:00:00|2147.92|2139.22|2147.05|2138.35|2147.92|2139.22|2147.04|2138.34|31
1625295610000|2021-07-03 07:00:10|2147.08|2138.38|2147.99|2139.29|2148.04|2139.34|2147.08|2138.38|33
1625295620000|2021-07-03 07:00:20|2147.97|2139.27|2148.48|2139.78|2148.49|2139.79|2147.97|2139.27|23
1625295630000|2021-07-03 07:00:30|2148.42|2139.72|2148.51|2139.81|2148.52|2139.82|2148.31|2139.61|23
1625295640000|2021-07-03 07:00:40|2148.53|2139.83|2148.3|2139.6|2148.58|2139.88|2148.3|2139.6|29
1625295650000|2021-07-03 07:00:50|2148.38|2139.68|2148.38|2139.68|2148.67|2139.97|2148.38|2139.68|22
1625295660000|2021-07-03 07:01:00|2148.4|2139.7|2146.66|2137.96|2148.42|2139.72|2146.63|2137.93|33
1625295670000|2021-07-03 07:01:10|2146.67|2137.97|2146.29|2137.59|2146.67|2137.97|2146.2|2137.5|33
1625295680000|2021-07-03 07:01:20|2146.27|2137.57|2146.77|2138.07|2146.81|2138.11|2146.09|2137.39|31
1625295690000|2021-07-03 07:01:30|2146.74|2138.04|2146.17|2137.47|2146.74|2138.04|2146.08|2137.38|25
1625295700000|2021-07-03 07:01:40|2146.16|2137.46|2146.69|2137.99|2146.99|2138.29|2146.14|2137.44|33
1625295710000|2021-07-03 07:01:50|2146.57|2137.87|2146.23|2137.53|2146.61|2137.91|2146.01|2137.31|32
1625295720000|2021-07-03 07:02:00|2146.21|2137.51|2146.05|2137.35|2146.21|2137.51|2145.88|2137.18|30
1625295730000|2021-07-03 07:02:10|2146.08|2137.38|2145.95|2137.25|2146.08|2137.38|2145.93|2137.23|9
1625295740000|2021-07-03 07:02:20|2145.92|2137.22|2145.87|2137.17|2145.97|2137.27|2145.87|2137.17|17
1625295750000|2021-07-03 07:02:30|2145.79|2137.09|2144.45|2135.75|2145.79|2137.09|2144.31|2135.61|37
1625295760000|2021-07-03 07:02:40|2144.34|2135.64|2144.54|2135.84|2144.59|2135.89|2144.34|2135.64|33
1625295770000|2021-07-03 07:02:50|2144.52|2135.82|2144.55|2135.85|2144.56|2135.86|2144.42|2135.72|32
1625295780000|2021-07-03 07:03:00|2144.57|2135.87|2144.9|2136.2|2145.15|2136.45|2144.55|2135.85|31
1625295790000|2021-07-03 07:03:10|2144.91|2136.21|2144.81|2136.11|2145|2136.3|2144.81|2136.11|28
1625295800000|2021-07-03 07:03:20|2144.8|2136.1|2144.98|2136.28|2144.99|2136.29|2144.46|2135.76|31
1625295810000|2021-07-03 07:03:30|2144.99|2136.29|2144.54|2135.84|2145.02|2136.32|2144.51|2135.81|22
1625295820000|2021-07-03 07:03:40|2144.56|2135.86|2144.46|2135.76|2144.66|2135.96|2144.46|2135.76|8
1625295830000|2021-07-03 07:03:50|2144.48|2135.78|2144.38|2135.68|2144.8|2136.1|2144.32|2135.62|26
1625295840000|2021-07-03 07:04:00|2144.37|2135.67|2142.33|2133.63|2144.43|2135.73|2141.64|2132.94|37
1625295850000|2021-07-03 07:04:10|2142.31|2133.61|2143.02|2134.32|2143.02|2134.32|2142.3|2133.6|32
1625295860000|2021-07-03 07:04:20|2142.78|2134.08|2143.91|2135.21|2144.16|2135.46|2142.78|2134.08|32
1625295870000|2021-07-03 07:04:30|2143.93|2135.23|2144.27|2135.57|2144.3|2135.6|2143.93|2135.23|29
1625295880000|2021-07-03 07:04:40|2144.3|2135.6|2144.75|2136.05|2144.78|2136.08|2144.3|2135.6|13
1625295890000|2021-07-03 07:04:50|2144.72|2136.02|2144.8|2136.1|2144.81|2136.11|2144.72|2136.02|13
1625295900000|2021-07-03 07:05:00|2144.79|2136.09|2145.28|2136.58|2145.28|2136.58|2144.79|2136.09|13
1625295910000|2021-07-03 07:05:10|2145.31|2136.61|2146.42|2137.72|2146.42|2137.72|2145.31|2136.61|18
1625295920000|2021-07-03 07:05:20|2146.45|2137.75|2146.45|2137.75|2146.64|2137.94|2146.28|2137.58|22
1625295930000|2021-07-03 07:05:30|2146.47|2137.77|2146.98|2138.28|2146.98|2138.28|2146.42|2137.72|26
1625295940000|2021-07-03 07:05:40|2146.93|2138.23|2146.9|2138.2|2146.96|2138.26|2146.72|2138.02|33
1625295950000|2021-07-03 07:05:50|2146.87|2138.17|2146.88|2138.18|2146.89|2138.19|2146.6|2137.9|31
1625295960000|2021-07-03 07:06:00|2146.9|2138.2|2146.85|2138.15|2146.94|2138.24|2146.52|2137.82|26
1625295970000|2021-07-03 07:06:10|2146.87|2138.17|2146.79|2138.09|2146.87|2138.17|2146.79|2138.09|10
1625295980000|2021-07-03 07:06:20|2146.82|2138.12|2146.09|2137.39|2146.96|2138.26|2146|2137.3|27
1625295990000|2021-07-03 07:06:30|2146.08|2137.38|2146.72|2138.02|2146.76|2138.06|2146.08|2137.38|29
1625296000000|2021-07-03 07:06:40|2146.82|2138.12|2147.07|2138.37|2147.16|2138.46|2146.78|2138.08|31
1625296010000|2021-07-03 07:06:50|2147.09|2138.39|2147.09|2138.39|2147.11|2138.41|2146.96|2138.26|20
1625296020000|2021-07-03 07:07:00|2147.03|2138.33|2147.63|2138.93|2147.63|2138.93|2147.01|2138.31|24
1625296030000|2021-07-03 07:07:10|2147.64|2138.94|2147.7|2139|2147.7|2139|2147.41|2138.71|25
1625296040000|2021-07-03 07:07:20|2147.71|2139.01|2148.41|2139.71|2148.41|2139.71|2147.66|2138.96|25
1625296050000|2021-07-03 07:07:30|2148.46|2139.76|2149.59|2140.89|2149.72|2141.02|2148.42|2139.72|29
1625296060000|2021-07-03 07:07:40|2149.6|2140.9|2149.73|2141.03|2149.73|2141.03|2149.52|2140.82|18
1625296070000|2021-07-03 07:07:50|2149.66|2140.96|2149.64|2140.94|2149.75|2141.05|2149.58|2140.88|20
1625296080000|2021-07-03 07:08:00|2149.65|2140.95|2148.6|2139.9|2149.65|2140.95|2148.26|2139.56|32
1625296090000|2021-07-03 07:08:10|2148.56|2139.86|2148.63|2139.93|2148.97|2140.27|2148.49|2139.79|26
1625296100000|2021-07-03 07:08:20|2148.72|2140.02|2150.04|2141.34|2150.09|2141.39|2148.61|2139.91|27
1625296110000|2021-07-03 07:08:30|2150.05|2141.35|2150.47|2141.77|2150.48|2141.78|2149.97|2141.27|28
1625296120000|2021-07-03 07:08:40|2150.46|2141.76|2150.6|2141.9|2150.62|2141.92|2150.37|2141.67|31
1625296130000|2021-07-03 07:08:50|2150.55|2141.85|2150.53|2141.83|2150.55|2141.85|2149.86|2141.16|31
1625296140000|2021-07-03 07:09:00|2150.52|2141.82|2149.38|2140.68|2150.52|2141.82|2149.36|2140.66|32
1625296150000|2021-07-03 07:09:10|2149.36|2140.66|2149.56|2140.86|2149.56|2140.86|2149.36|2140.66|13
1625296160000|2021-07-03 07:09:20|2149.75|2141.05|2149.67|2140.97|2150.41|2141.71|2149.67|2140.97|28
1625296170000|2021-07-03 07:09:30|2149.44|2140.74|2149.62|2140.92|2149.69|2140.99|2149.38|2140.68|25
1625296180000|2021-07-03 07:09:40|2149.6|2140.9|2148.54|2139.84|2150.2|2141.5|2148.53|2139.83|31
1625296190000|2021-07-03 07:09:50|2148.49|2139.79|2150.19|2141.49|2150.3|2141.6|2148.49|2139.79|24
1625296200000|2021-07-03 07:10:00|2150.26|2141.56|2148.86|2140.16|2150.26|2141.56|2148.71|2140.01|36
1625296210000|2021-07-03 07:10:10|2148.88|2140.18|2149.09|2140.39|2149.14|2140.44|2148.88|2140.18|16
1625296220000|2021-07-03 07:10:20|2149.03|2140.33|2150.29|2141.59|2150.29|2141.59|2149.03|2140.33|25
1625296230000|2021-07-03 07:10:30|2150.27|2141.57|2149.68|2140.98|2150.57|2141.87|2149.56|2140.86|31
1625296240000|2021-07-03 07:10:40|2149.62|2140.92|2150.95|2142.25|2150.95|2142.25|2149.62|2140.92|20
1625296250000|2021-07-03 07:10:50|2150.91|2142.21|2152.08|2143.38|2152.08|2143.38|2150.91|2142.21|26
1625296260000|2021-07-03 07:11:00|2152.09|2143.39|2152.1|2143.4|2152.1|2143.4|2151.79|2143.09|33
1625296270000|2021-07-03 07:11:10|2152.12|2143.42|2150.85|2142.15|2152.36|2143.66|2150.85|2142.15|20
1625296280000|2021-07-03 07:11:20|2150.81|2142.11|2150.91|2142.21|2150.92|2142.22|2150.8|2142.1|10
1625296290000|2021-07-03 07:11:30|2150.93|2142.23|2150.63|2141.93|2150.94|2142.24|2150.56|2141.86|28
1625296300000|2021-07-03 07:11:40|2150.64|2141.94|2150.73|2142.03|2150.98|2142.28|2150.64|2141.94|29
1625296310000|2021-07-03 07:11:50|2150.72|2142.02|2150.86|2142.16|2150.86|2142.16|2150.68|2141.98|12
1625296320000|2021-07-03 07:12:00|2150.96|2142.26|2149.55|2140.85|2151.03|2142.33|2149.46|2140.76|37
1625296330000|2021-07-03 07:12:10|2149.56|2140.86|2149.56|2140.86|2149.81|2141.11|2149.51|2140.81|12
1625296340000|2021-07-03 07:12:20|2149.65|2140.95|2149.61|2140.91|2149.79|2141.09|2149.61|2140.91|8
1625296350000|2021-07-03 07:12:30|2149.6|2140.9|2148.98|2140.28|2149.62|2140.92|2148.98|2140.28|9
1625296360000|2021-07-03 07:12:40|2148.93|2140.23|2148.68|2139.98|2148.93|2140.23|2148.63|2139.93|10
1625296370000|2021-07-03 07:12:50|2148.64|2139.94|2148.79|2140.09|2148.8|2140.1|2148.64|2139.94|9
1625296380000|2021-07-03 07:13:00|2148.81|2140.11|2148.83|2140.13|2148.91|2140.21|2148.81|2140.11|6
1625296390000|2021-07-03 07:13:10|2148.9|2140.2|2148.4|2139.7|2148.9|2140.2|2148.4|2139.7|14
1625296400000|2021-07-03 07:13:20|2148.39|2139.69|2148.36|2139.66|2148.41|2139.71|2147.98|2139.28|24
1625296410000|2021-07-03 07:13:30|2148.41|2139.71|2148.63|2139.93|2148.74|2140.04|2148.39|2139.69|33
1625296420000|2021-07-03 07:13:40|2148.65|2139.95|2148.36|2139.66|2148.65|2139.95|2148.21|2139.51|18
1625296430000|2021-07-03 07:13:50|2148.38|2139.68|2148.5|2139.8|2148.97|2140.27|2148.38|2139.68|17
1625296440000|2021-07-03 07:14:00|2148.51|2139.81|2147.63|2138.93|2148.51|2139.81|2147.63|2138.93|25
1625296450000|2021-07-03 07:14:10|2147.67|2138.97|2147.76|2139.06|2147.85|2139.15|2147.66|2138.96|23
1625296460000|2021-07-03 07:14:20|2147.77|2139.07|2147.95|2139.25|2147.95|2139.25|2147.77|2139.07|24
1625296470000|2021-07-03 07:14:30|2147.96|2139.26|2147.85|2139.15|2148.02|2139.32|2147.85|2139.15|10
1625296480000|2021-07-03 07:14:40|2147.82|2139.12|2147.56|2138.86|2147.82|2139.12|2147.46|2138.76|24
1625296490000|2021-07-03 07:14:50|2147.55|2138.85|2147.77|2139.07|2147.82|2139.12|2147.55|2138.85|15
1625296500000|2021-07-03 07:15:00|2147.73|2139.03|2147.96|2139.26|2147.96|2139.26|2147.73|2139.03|10
1625296510000|2021-07-03 07:15:10|2147.93|2139.23|2147.39|2138.69|2147.93|2139.23|2147.39|2138.69|20
1625296520000|2021-07-03 07:15:20|2147.38|2138.68|2147.39|2138.69|2147.49|2138.79|2146.93|2138.23|32
1625296530000|2021-07-03 07:15:30|2147.45|2138.75|2147.45|2138.75|2147.53|2138.83|2147.25|2138.55|17
1625296540000|2021-07-03 07:15:40|2147.35|2138.65|2147.22|2138.52|2147.35|2138.65|2147.09|2138.39|17
1625296550000|2021-07-03 07:15:50|2147.23|2138.53|2147.12|2138.42|2147.42|2138.72|2147.12|2138.42|16
1625296560000|2021-07-03 07:16:00|2147.33|2138.63|2147.14|2138.44|2147.35|2138.65|2147.11|2138.41|19
1625296570000|2021-07-03 07:16:10|2147.12|2138.42|2147.19|2138.49|2147.26|2138.56|2147.12|2138.42|12
1625296580000|2021-07-03 07:16:20|2147.21|2138.51|2147.25|2138.55|2147.25|2138.55|2147.19|2138.49|8
1625296590000|2021-07-03 07:16:30|2147.38|2138.68|2146.73|2138.03|2147.68|2138.98|2146.73|2138.03|32
1625296600000|2021-07-03 07:16:40|2146.72|2138.02|2146.52|2137.82|2146.72|2138.02|2146.37|2137.67|20
1625296610000|2021-07-03 07:16:50|2146.54|2137.84|2146.36|2137.66|2146.56|2137.86|2146.35|2137.65|19
1625296620000|2021-07-03 07:17:00|2146.34|2137.64|2146.52|2137.82|2146.78|2138.08|2146.28|2137.58|23
1625296630000|2021-07-03 07:17:10|2146.64|2137.94|2146.69|2137.99|2146.7|2138|2146.64|2137.94|6
1625296640000|2021-07-03 07:17:20|2146.66|2137.96|2146.76|2138.06|2146.99|2138.29|2146.66|2137.96|26
1625296650000|2021-07-03 07:17:30|2146.75|2138.05|2146.83|2138.13|2146.98|2138.28|2146.75|2138.05|18
1625296660000|2021-07-03 07:17:40|2146.82|2138.12|2146.77|2138.07|2146.88|2138.18|2146.7|2138|15
1625296670000|2021-07-03 07:17:50|2146.79|2138.09|2148.11|2139.41|2148.11|2139.41|2146.71|2138.01|25
1625296680000|2021-07-03 07:18:00|2148.12|2139.42|2148.03|2139.33|2148.12|2139.42|2147.88|2139.18|26
1625296690000|2021-07-03 07:18:10|2148.04|2139.34|2149.9|2141.2|2149.9|2141.2|2148.03|2139.33|34
1625296700000|2021-07-03 07:18:20|2149.95|2141.25|2150.35|2141.65|2150.57|2141.87|2149.95|2141.25|26
1625296710000|2021-07-03 07:18:30|2150.31|2141.61|2150.47|2141.77|2150.57|2141.87|2150.29|2141.59|27
1625296720000|2021-07-03 07:18:40|2150.55|2141.85|2150.79|2142.09|2150.9|2142.2|2150.46|2141.76|30
1625296730000|2021-07-03 07:18:50|2150.86|2142.16|2151.24|2142.54|2151.48|2142.78|2150.86|2142.16|17
1625296740000|2021-07-03 07:19:00|2151.21|2142.51|2151.41|2142.71|2151.44|2142.74|2151.17|2142.47|19
1625296750000|2021-07-03 07:19:10|2151.38|2142.68|2151.43|2142.73|2151.43|2142.73|2151.38|2142.68|8
1625296760000|2021-07-03 07:19:20|2151.44|2142.74|2149.85|2141.15|2151.66|2142.96|2149.85|2141.15|23
1625296770000|2021-07-03 07:19:30|2149.83|2141.13|2150.27|2141.57|2150.3|2141.6|2149.44|2140.74|38
1625296780000|2021-07-03 07:19:40|2150.2|2141.5|2150.18|2141.48|2150.44|2141.74|2149.98|2141.28|31
1625296790000|2021-07-03 07:19:50|2150.2|2141.5|2149.67|2140.97|2150.21|2141.51|2149.49|2140.79|24
1625296800000|2021-07-03 07:20:00|2149.74|2141.04|2149.69|2140.99|2149.98|2141.28|2149.62|2140.92|31
1625296810000|2021-07-03 07:20:10|2149.7|2141|2149.22|2140.52|2149.7|2141|2149.16|2140.46|27
1625296820000|2021-07-03 07:20:20|2149.23|2140.53|2149.63|2140.93|2149.63|2140.93|2149.19|2140.49|25
1625296830000|2021-07-03 07:20:30|2149.64|2140.94|2149.66|2140.96|2149.69|2140.99|2149.49|2140.79|23
1625296840000|2021-07-03 07:20:40|2149.63|2140.93|2149.74|2141.04|2149.81|2141.11|2149.63|2140.93|28
1625296850000|2021-07-03 07:20:50|2149.77|2141.07|2150.07|2141.37|2150.07|2141.37|2149.71|2141.01|22
1625296860000|2021-07-03 07:21:00|2150.09|2141.39|2151.24|2142.54|2151.26|2142.56|2150.04|2141.34|32
1625296870000|2021-07-03 07:21:10|2151.25|2142.55|2151.94|2143.24|2152.02|2143.32|2151.16|2142.46|27
1625296880000|2021-07-03 07:21:20|2151.98|2143.28|2151.87|2143.17|2152.03|2143.33|2151.75|2143.05|29
1625296890000|2021-07-03 07:21:30|2151.94|2143.24|2150.43|2141.73|2152.14|2143.44|2150.34|2141.64|29
1625296900000|2021-07-03 07:21:40|2150.41|2141.71|2150.41|2141.71|2150.41|2141.71|2150.41|2141.71|1
1625296910000|2021-07-03 07:21:50|2150.42|2141.72|2151.41|2142.71|2151.45|2142.75|2150.42|2141.72|27
1625296920000|2021-07-03 07:22:00|2151.42|2142.72|2151.72|2143.02|2151.77|2143.07|2151.2|2142.5|32
1625296930000|2021-07-03 07:22:10|2151.81|2143.11|2152.1|2143.4|2152.1|2143.4|2151.6|2142.9|21
1625296940000|2021-07-03 07:22:20|2152.08|2143.38|2153.4|2144.7|2153.49|2144.79|2152.08|2143.38|24
1625296950000|2021-07-03 07:22:30|2153.43|2144.73|2154|2145.3|2154|2145.3|2153.08|2144.38|37
1625296960000|2021-07-03 07:22:40|2154.01|2145.31|2155.02|2146.32|2155.26|2146.56|2154.01|2145.31|29
1625296970000|2021-07-03 07:22:50|2155.04|2146.34|2155.65|2146.95|2155.81|2147.11|2154.66|2145.96|28
1625296980000|2021-07-03 07:23:00|2155.66|2146.96|2156.02|2147.32|2156.17|2147.47|2155.66|2146.96|19
1625296990000|2021-07-03 07:23:10|2156.04|2147.34|2156.5|2147.8|2156.65|2147.95|2156.04|2147.34|32
1625297000000|2021-07-03 07:23:20|2156.53|2147.83|2155.04|2146.34|2156.97|2148.27|2155.04|2146.34|26
1625297010000|2021-07-03 07:23:30|2155.09|2146.39|2154.36|2145.66|2155.13|2146.43|2154.27|2145.57|30
1625297020000|2021-07-03 07:23:40|2154.13|2145.43|2154.68|2145.98|2154.68|2145.98|2153.71|2145.01|24
1625297030000|2021-07-03 07:23:50|2154.69|2145.99|2155.1|2146.4|2155.49|2146.79|2154.66|2145.96|27
1625297040000|2021-07-03 07:24:00|2154.9|2146.2|2155.02|2146.32|2155.26|2146.56|2154.9|2146.2|24
1625297050000|2021-07-03 07:24:10|2155.01|2146.31|2154.75|2146.05|2155.06|2146.36|2154.73|2146.03|21
1625297060000|2021-07-03 07:24:20|2154.69|2145.99|2154.09|2145.39|2154.7|2146|2153.99|2145.29|25
1625297070000|2021-07-03 07:24:30|2154.08|2145.38|2154.33|2145.63|2154.42|2145.72|2154.08|2145.38|16
1625297080000|2021-07-03 07:24:40|2154.31|2145.61|2153.14|2144.44|2154.44|2145.74|2153.14|2144.44|19
1625297090000|2021-07-03 07:24:50|2153.16|2144.46|2153.21|2144.51|2153.4|2144.7|2153.16|2144.46|13
1625297100000|2021-07-03 07:25:00|2153.19|2144.49|2153.06|2144.36|2153.39|2144.69|2153.06|2144.36|20
1625297110000|2021-07-03 07:25:10|2152.9|2144.2|2152.69|2143.99|2152.91|2144.21|2152.6|2143.9|31
1625297120000|2021-07-03 07:25:20|2152.7|2144|2152.59|2143.89|2152.79|2144.09|2152.55|2143.85|19
1625297130000|2021-07-03 07:25:30|2152.58|2143.88|2153.1|2144.4|2153.18|2144.48|2152.58|2143.88|20
1625297140000|2021-07-03 07:25:40|2153.81|2145.11|2155.52|2146.82|2155.55|2146.85|2153.81|2145.11|22
1625297150000|2021-07-03 07:25:50|2155.53|2146.83|2156.85|2148.15|2156.85|2148.15|2155.53|2146.83|24
1625297160000|2021-07-03 07:26:00|2156.88|2148.18|2156.6|2147.9|2156.92|2148.22|2156.6|2147.9|20
1625297170000|2021-07-03 07:26:10|2156.64|2147.94|2156.4|2147.7|2156.64|2147.94|2156.33|2147.63|24
1625297180000|2021-07-03 07:26:20|2156.39|2147.69|2155.96|2147.26|2156.69|2147.99|2155.48|2146.78|21
1625297190000|2021-07-03 07:26:30|2156.02|2147.32|2153.96|2145.26|2156.04|2147.34|2153.96|2145.26|32
1625297200000|2021-07-03 07:26:40|2153.89|2145.19|2153.92|2145.22|2153.94|2145.24|2153.88|2145.18|11
1625297210000|2021-07-03 07:26:50|2153.93|2145.23|2154.42|2145.72|2155.31|2146.61|2153.93|2145.23|31
1625297220000|2021-07-03 07:27:00|2154.48|2145.78|2154.39|2145.69|2154.69|2145.99|2154.29|2145.59|35
1625297230000|2021-07-03 07:27:10|2154.43|2145.73|2153.74|2145.04|2154.46|2145.76|2153.6|2144.9|27
1625297240000|2021-07-03 07:27:20|2153.21|2144.51|2153.28|2144.58|2153.28|2144.58|2153.16|2144.46|10
1625297250000|2021-07-03 07:27:30|2153.31|2144.61|2153.31|2144.61|2153.31|2144.61|2153.31|2144.61|1
1625297260000|2021-07-03 07:27:40|2153.34|2144.64|2153.47|2144.77|2153.48|2144.78|2153.31|2144.61|14
1625297270000|2021-07-03 07:27:50|2153.42|2144.72|2153.33|2144.63|2153.42|2144.72|2153.3|2144.6|7
1625297280000|2021-07-03 07:28:00|2153.34|2144.64|2155.86|2147.16|2155.88|2147.18|2153.34|2144.64|33
1625297290000|2021-07-03 07:28:10|2155.97|2147.27|2156.86|2148.16|2156.88|2148.18|2155.97|2147.27|31
1625297300000|2021-07-03 07:28:20|2156.67|2147.97|2155.05|2146.35|2156.69|2147.99|2155.03|2146.33|32
1625297310000|2021-07-03 07:28:30|2155.09|2146.39|2155.34|2146.64|2155.74|2147.04|2155.09|2146.39|31
1625297320000|2021-07-03 07:28:40|2155.37|2146.67|2155.9|2147.2|2155.97|2147.27|2155.32|2146.62|34
1625297330000|2021-07-03 07:28:50|2155.85|2147.15|2155.86|2147.16|2156.06|2147.36|2155.85|2147.15|25
1625297340000|2021-07-03 07:29:00|2155.85|2147.15|2156.09|2147.39|2156.22|2147.52|2155.71|2147.01|25
1625297350000|2021-07-03 07:29:10|2156.12|2147.42|2156.36|2147.66|2157.19|2148.49|2156.09|2147.39|35
1625297360000|2021-07-03 07:29:20|2156.37|2147.67|2156.86|2148.16|2156.92|2148.22|2156.37|2147.67|36
1625297370000|2021-07-03 07:29:30|2156.82|2148.12|2158.26|2149.56|2158.56|2149.86|2156.82|2148.12|33
1625297380000|2021-07-03 07:29:40|2158.21|2149.51|2158.54|2149.84|2158.63|2149.93|2157.91|2149.21|35
1625297390000|2021-07-03 07:29:50|2158.47|2149.77|2158.15|2149.45|2158.87|2150.17|2158.11|2149.41|32
1625297400000|2021-07-03 07:30:00|2158.14|2149.44|2158.5|2149.8|2158.58|2149.88|2158.13|2149.43|32
1625297410000|2021-07-03 07:30:10|2158.55|2149.85|2158.71|2150.01|2159.05|2150.35|2158.44|2149.74|30
1625297420000|2021-07-03 07:30:20|2158.72|2150.02|2160.02|2151.32|2160.18|2151.48|2158.72|2150.02|33
1625297430000|2021-07-03 07:30:30|2159.91|2151.21|2160.44|2151.74|2160.44|2151.74|2159.89|2151.19|32
1625297440000|2021-07-03 07:30:40|2160.45|2151.75|2161.9|2153.2|2161.96|2153.26|2160.21|2151.51|33
1625297450000|2021-07-03 07:30:50|2161.83|2153.13|2165.1|2156.4|2165.1|2156.4|2161.83|2153.13|34
1625297460000|2021-07-03 07:31:00|2165.35|2156.65|2165.29|2156.59|2166.89|2158.19|2165.29|2156.59|32
1625297470000|2021-07-03 07:31:10|2165.36|2156.66|2165.4|2156.7|2165.55|2156.85|2164.24|2155.54|35
1625297480000|2021-07-03 07:31:20|2165.28|2156.58|2166.51|2157.81|2166.61|2157.91|2164.09|2155.39|35
1625297490000|2021-07-03 07:31:30|2166.54|2157.84|2169.39|2160.69|2169.39|2160.69|2166.08|2157.38|35
1625297500000|2021-07-03 07:31:40|2169.68|2160.98|2178.54|2169.84|2178.54|2169.84|2169.68|2160.98|39
1625297510000|2021-07-03 07:31:50|2178.61|2169.91|2179.49|2170.79|2180.63|2171.93|2178.61|2169.91|37
1625297520000|2021-07-03 07:32:00|2179.53|2170.83|2179.07|2170.37|2179.93|2171.23|2178.53|2169.83|36
1625297530000|2021-07-03 07:32:10|2178.47|2169.77|2175.08|2166.38|2178.8|2170.1|2173.81|2165.11|35
1625297540000|2021-07-03 07:32:20|2175.04|2166.34|2177.27|2168.57|2177.27|2168.57|2175.03|2166.33|35
1625297550000|2021-07-03 07:32:30|2177.26|2168.56|2177.38|2168.68|2177.71|2169.01|2177.08|2168.38|35
1625297560000|2021-07-03 07:32:40|2177.33|2168.63|2178.06|2169.36|2178.06|2169.36|2177.21|2168.51|35
1625297570000|2021-07-03 07:32:50|2178.02|2169.32|2177.55|2168.85|2178.21|2169.51|2177.53|2168.83|37
1625297580000|2021-07-03 07:33:00|2177.4|2168.7|2175.21|2166.51|2177.49|2168.79|2175.11|2166.41|29
1625297590000|2021-07-03 07:33:10|2175.22|2166.52|2176.91|2168.21|2177.32|2168.62|2175.22|2166.52|39
1625297600000|2021-07-03 07:33:20|2176.85|2168.15|2176.57|2167.87|2176.85|2168.15|2176.32|2167.62|37
1625297610000|2021-07-03 07:33:30|2176.53|2167.83|2176.05|2167.35|2176.6|2167.9|2176.05|2167.35|36
1625297620000|2021-07-03 07:33:40|2175.58|2166.88|2175.76|2167.06|2176.33|2167.63|2175.58|2166.88|38
1625297630000|2021-07-03 07:33:50|2175.75|2167.05|2174.99|2166.29|2176|2167.3|2174.92|2166.22|32
1625297640000|2021-07-03 07:34:00|2175.01|2166.31|2175.19|2166.49|2175.27|2166.57|2174.61|2165.91|28
1625297650000|2021-07-03 07:34:10|2175.26|2166.56|2177.1|2168.4|2177.1|2168.4|2175.21|2166.51|32
1625297660000|2021-07-03 07:34:20|2177.33|2168.63|2177.56|2168.86|2177.62|2168.92|2177.18|2168.48|28
1625297670000|2021-07-03 07:34:30|2177.58|2168.88|2177.33|2168.63|2177.75|2169.05|2177.2|2168.5|33
1625297680000|2021-07-03 07:34:40|2177.44|2168.74|2177.11|2168.41|2177.44|2168.74|2176.75|2168.05|32
1625297690000|2021-07-03 07:34:50|2177.12|2168.42|2177.79|2169.09|2177.81|2169.11|2177.12|2168.42|37
1625297700000|2021-07-03 07:35:00|2177.7|2169|2179.62|2170.92|2179.62|2170.92|2177.12|2168.42|37
1625297710000|2021-07-03 07:35:10|2179.77|2171.07|2180.24|2171.54|2180.56|2171.86|2179.7|2171|35
1625297720000|2021-07-03 07:35:20|2180.25|2171.55|2182.73|2174.03|2182.75|2174.05|2180.23|2171.53|38
1625297730000|2021-07-03 07:35:30|2182.83|2174.13|2184.69|2175.99|2184.75|2176.05|2182.73|2174.03|34
1625297740000|2021-07-03 07:35:40|2184.74|2176.04|2185.61|2176.91|2185.7|2177|2184.74|2176.04|30
1625297750000|2021-07-03 07:35:50|2185.16|2176.46|2185.48|2176.78|2186.34|2177.64|2184.89|2176.19|37
1625297760000|2021-07-03 07:36:00|2185.8|2177.1|2187.22|2178.52|2187.22|2178.52|2185.65|2176.95|34
1625297770000|2021-07-03 07:36:10|2187.27|2178.57|2186.58|2177.88|2187.89|2179.19|2186.58|2177.88|31
1625297780000|2021-07-03 07:36:20|2186.57|2177.87|2185.95|2177.25|2187.75|2179.05|2185.95|2177.25|37
1625297790000|2021-07-03 07:36:30|2185.32|2176.62|2185.42|2176.72|2186.6|2177.9|2184.68|2175.98|37
1625297800000|2021-07-03 07:36:40|2185.46|2176.76|2184.12|2175.42|2185.47|2176.77|2184.12|2175.42|35
1625297810000|2021-07-03 07:36:50|2183.95|2175.25|2184.42|2175.72|2184.5|2175.8|2182.81|2174.11|38
1625297820000|2021-07-03 07:37:00|2184.58|2175.88|2186.57|2177.87|2186.78|2178.08|2184.54|2175.84|37
1625297830000|2021-07-03 07:37:10|2186.67|2177.97|2187.22|2178.52|2187.85|2179.15|2186.67|2177.97|32
1625297840000|2021-07-03 07:37:20|2187.29|2178.59|2186.33|2177.63|2187.33|2178.63|2186.08|2177.38|32
1625297850000|2021-07-03 07:37:30|2186.34|2177.64|2185.89|2177.19|2186.34|2177.64|2185.88|2177.18|24
1625297860000|2021-07-03 07:37:40|2185.85|2177.15|2183.21|2174.51|2185.85|2177.15|2183.02|2174.32|36
1625297870000|2021-07-03 07:37:50|2183.19|2174.49|2183.26|2174.56|2183.44|2174.74|2183.19|2174.49|22
1625297880000|2021-07-03 07:38:00|2183.3|2174.6|2183|2174.3|2183.53|2174.83|2182.94|2174.24|33
1625297890000|2021-07-03 07:38:10|2182.88|2174.18|2183.21|2174.51|2183.27|2174.57|2182.88|2174.18|27
1625297900000|2021-07-03 07:38:20|2183.22|2174.52|2184.62|2175.92|2184.62|2175.92|2183.22|2174.52|29
1625297910000|2021-07-03 07:38:30|2184.66|2175.96|2184.67|2175.97|2185.04|2176.34|2184.53|2175.83|31
1625297920000|2021-07-03 07:38:40|2184.5|2175.8|2184.4|2175.7|2184.68|2175.98|2183.7|2175|31
1625297930000|2021-07-03 07:38:50|2184.42|2175.72|2185.88|2177.18|2186.22|2177.52|2184.41|2175.71|31
1625297940000|2021-07-03 07:39:00|2185.89|2177.19|2185.72|2177.02|2185.95|2177.25|2185.4|2176.7|26
1625297950000|2021-07-03 07:39:10|2185.73|2177.03|2185.48|2176.78|2185.82|2177.12|2185.48|2176.78|23
1625297960000|2021-07-03 07:39:20|2185.49|2176.79|2185.46|2176.76|2185.67|2176.97|2185.46|2176.76|21
1625297970000|2021-07-03 07:39:30|2185.44|2176.74|2185.05|2176.35|2185.44|2176.74|2184.99|2176.29|24
1625297980000|2021-07-03 07:39:40|2185.06|2176.36|2185.11|2176.41|2185.12|2176.42|2185.02|2176.32|22
1625297990000|2021-07-03 07:39:50|2185.07|2176.37|2184.54|2175.84|2185.07|2176.37|2184.48|2175.78|18
1625298000000|2021-07-03 07:40:00|2184.51|2175.81|2184.61|2175.91|2184.77|2176.07|2184.5|2175.8|22
1625298010000|2021-07-03 07:40:10|2184.63|2175.93|2184.54|2175.84|2184.63|2175.93|2184.51|2175.81|22
1625298020000|2021-07-03 07:40:20|2184.56|2175.86|2185.47|2176.77|2185.54|2176.84|2184.54|2175.84|25
1625298030000|2021-07-03 07:40:30|2185.31|2176.61|2185.58|2176.88|2185.61|2176.91|2185.31|2176.61|19
1625298040000|2021-07-03 07:40:40|2185.55|2176.85|2187.07|2178.37|2187.09|2178.39|2185.55|2176.85|34
1625298050000|2021-07-03 07:40:50|2187.27|2178.57|2186.81|2178.11|2187.71|2179.01|2186.53|2177.83|37
1625298060000|2021-07-03 07:41:00|2186.79|2178.09|2187.3|2178.6|2187.4|2178.7|2186.79|2178.09|36
1625298070000|2021-07-03 07:41:10|2187.28|2178.58|2187.55|2178.85|2187.73|2179.03|2187.27|2178.57|33
1625298080000|2021-07-03 07:41:20|2187.51|2178.81|2187.16|2178.46|2187.54|2178.84|2186.77|2178.07|36
1625298090000|2021-07-03 07:41:30|2187.15|2178.45|2186.65|2177.95|2187.39|2178.69|2186.64|2177.94|34
1625298100000|2021-07-03 07:41:40|2186.58|2177.88|2189.15|2180.45|2189.7|2181|2186.44|2177.74|36
1625298110000|2021-07-03 07:41:50|2189.1|2180.4|2189.84|2181.14|2189.88|2181.18|2189.1|2180.4|24
1625298120000|2021-07-03 07:42:00|2189.79|2181.09|2189.32|2180.62|2189.79|2181.09|2189.02|2180.32|36
1625298130000|2021-07-03 07:42:10|2189.41|2180.71|2188.79|2180.09|2189.44|2180.74|2188.76|2180.06|21
1625298140000|2021-07-03 07:42:20|2188.8|2180.1|2188.48|2179.78|2188.8|2180.1|2188.41|2179.71|27
1625298150000|2021-07-03 07:42:30|2188.5|2179.8|2190.2|2181.5|2190.57|2181.87|2187.95|2179.25|36
1625298160000|2021-07-03 07:42:40|2190.24|2181.54|2190.46|2181.76|2190.63|2181.93|2190.1|2181.4|26
1625298170000|2021-07-03 07:42:50|2190.54|2181.84|2191.3|2182.6|2191.39|2182.69|2190.29|2181.59|31
1625298180000|2021-07-03 07:43:00|2191.21|2182.51|2191.09|2182.39|2192.21|2183.51|2191.09|2182.39|37
1625298190000|2021-07-03 07:43:10|2191.06|2182.36|2191.09|2182.39|2191.4|2182.7|2190.76|2182.06|38
1625298200000|2021-07-03 07:43:20|2191.15|2182.45|2190.16|2181.46|2191.15|2182.45|2189.71|2181.01|35
1625298210000|2021-07-03 07:43:30|2190.08|2181.38|2187.83|2179.13|2190.23|2181.53|2187.61|2178.91|36
1625298220000|2021-07-03 07:43:40|2187.96|2179.26|2187.76|2179.06|2187.96|2179.26|2187.46|2178.76|30
1625298230000|2021-07-03 07:43:50|2187.75|2179.05|2188.21|2179.51|2188.34|2179.64|2187.69|2178.99|27
1625298240000|2021-07-03 07:44:00|2188.26|2179.56|2187.88|2179.18|2188.4|2179.7|2187.51|2178.81|31
1625298250000|2021-07-03 07:44:10|2187.87|2179.17|2187.38|2178.68|2187.98|2179.28|2187.07|2178.37|32
1625298260000|2021-07-03 07:44:20|2187.52|2178.82|2187.25|2178.55|2187.79|2179.09|2187.25|2178.55|30
1625298270000|2021-07-03 07:44:30|2187.19|2178.49|2186.2|2177.5|2187.26|2178.56|2185.99|2177.29|32
1625298280000|2021-07-03 07:44:40|2186.06|2177.36|2186.01|2177.31|2186.16|2177.46|2185.85|2177.15|34
1625298290000|2021-07-03 07:44:50|2186.02|2177.32|2186.02|2177.32|2186.04|2177.34|2185.72|2177.02|31
1625298300000|2021-07-03 07:45:00|2186.41|2177.71|2187.21|2178.51|2187.48|2178.78|2186.2|2177.5|28
1625298310000|2021-07-03 07:45:10|2187.15|2178.45|2186.56|2177.86|2187.15|2178.45|2186.54|2177.84|21
1625298320000|2021-07-03 07:45:20|2186.59|2177.89|2187.43|2178.73|2187.43|2178.73|2186.31|2177.61|22
1625298330000|2021-07-03 07:45:30|2187.42|2178.72|2189.31|2180.61|2189.31|2180.61|2187.42|2178.72|33
1625298340000|2021-07-03 07:45:40|2189.39|2180.69|2190.66|2181.96|2190.92|2182.22|2189.39|2180.69|35
1625298350000|2021-07-03 07:45:50|2190.65|2181.95|2189.58|2180.88|2190.65|2181.95|2189.57|2180.87|35
1625298360000|2021-07-03 07:46:00|2189.35|2180.65|2189.39|2180.69|2189.4|2180.7|2188.75|2180.05|35
1625298370000|2021-07-03 07:46:10|2189.54|2180.84|2190.49|2181.79|2190.85|2182.15|2189.54|2180.84|38
1625298380000|2021-07-03 07:46:20|2190.37|2181.67|2188.94|2180.24|2190.37|2181.67|2188.94|2180.24|31
1625298390000|2021-07-03 07:46:30|2188.89|2180.19|2187.35|2178.65|2188.89|2180.19|2187.29|2178.59|24
1625298400000|2021-07-03 07:46:40|2187.4|2178.7|2187.7|2179|2187.72|2179.02|2187.13|2178.43|27
1625298410000|2021-07-03 07:46:50|2187.57|2178.87|2187.37|2178.67|2187.77|2179.07|2187.37|2178.67|25
1625298420000|2021-07-03 07:47:00|2187.36|2178.66|2186.93|2178.23|2187.37|2178.67|2186.93|2178.23|18
1625298430000|2021-07-03 07:47:10|2186.89|2178.19|2186.86|2178.16|2187.2|2178.5|2186.78|2178.08|23
1625298440000|2021-07-03 07:47:20|2186.95|2178.25|2187.07|2178.37|2187.39|2178.69|2186.88|2178.18|27
1625298450000|2021-07-03 07:47:30|2187.08|2178.38|2184.97|2176.27|2187.08|2178.38|2184.97|2176.27|30
1625298460000|2021-07-03 07:47:40|2185.04|2176.34|2187.08|2178.38|2187.08|2178.38|2185.02|2176.32|30
1625298470000|2021-07-03 07:47:50|2187.1|2178.4|2186.72|2178.02|2187.1|2178.4|2186.53|2177.83|33
1625298480000|2021-07-03 07:48:00|2186.74|2178.04|2187.57|2178.87|2187.57|2178.87|2186.74|2178.04|15
1625298490000|2021-07-03 07:48:10|2187.95|2179.25|2189.22|2180.52|2189.31|2180.61|2187.95|2179.25|27
1625298500000|2021-07-03 07:48:20|2189.25|2180.55|2189.37|2180.67|2189.37|2180.67|2189.04|2180.34|25
1625298510000|2021-07-03 07:48:30|2189.42|2180.72|2190.11|2181.41|2190.13|2181.43|2189.42|2180.72|21
1625298520000|2021-07-03 07:48:40|2190.12|2181.42|2190.14|2181.44|2190.41|2181.71|2190|2181.3|21
1625298530000|2021-07-03 07:48:50|2190.13|2181.43|2189.33|2180.63|2190.14|2181.44|2188.98|2180.28|32
1625298540000|2021-07-03 07:49:00|2189.32|2180.62|2189.72|2181.02|2190.15|2181.45|2189.28|2180.58|28
1625298550000|2021-07-03 07:49:10|2189.75|2181.05|2190.31|2181.61|2190.63|2181.93|2189.75|2181.05|30
1625298560000|2021-07-03 07:49:20|2190.22|2181.52|2190.08|2181.38|2190.22|2181.52|2189.95|2181.25|19
1625298570000|2021-07-03 07:49:30|2190.04|2181.34|2190.35|2181.65|2190.53|2181.83|2190.03|2181.33|26
1625298580000|2021-07-03 07:49:40|2190.17|2181.47|2189.47|2180.77|2190.26|2181.56|2189.47|2180.77|25
1625298590000|2021-07-03 07:49:50|2189.5|2180.8|2189.09|2180.39|2189.5|2180.8|2189.08|2180.38|19
1625298600000|2021-07-03 07:50:00|2189.16|2180.46|2189.38|2180.68|2189.45|2180.75|2189.16|2180.46|19
1625298610000|2021-07-03 07:50:10|2189.37|2180.67|2189.44|2180.74|2189.53|2180.83|2189.37|2180.67|11
1625298620000|2021-07-03 07:50:20|2189.46|2180.76|2189.04|2180.34|2189.46|2180.76|2188.74|2180.04|17
1625298630000|2021-07-03 07:50:30|2189.06|2180.36|2188.91|2180.21|2189.06|2180.36|2188.46|2179.76|22
1625298640000|2021-07-03 07:50:40|2188.9|2180.2|2189.25|2180.55|2189.32|2180.62|2188.87|2180.17|23
1625298650000|2021-07-03 07:50:50|2189.23|2180.53|2189.21|2180.51|2189.28|2180.58|2189.2|2180.5|19
1625298660000|2021-07-03 07:51:00|2189.22|2180.52|2189.06|2180.36|2189.24|2180.54|2188.73|2180.03|25
1625298670000|2021-07-03 07:51:10|2189.08|2180.38|2189.22|2180.52|2189.26|2180.56|2189.06|2180.36|21
1625298680000|2021-07-03 07:51:20|2189.21|2180.51|2190.22|2181.52|2190.22|2181.52|2189.21|2180.51|31
1625298690000|2021-07-03 07:51:30|2190.24|2181.54|2190.76|2182.06|2190.78|2182.08|2190.17|2181.47|26
1625298700000|2021-07-03 07:51:40|2190.88|2182.18|2191.07|2182.37|2191.1|2182.4|2190.81|2182.11|18
1625298710000|2021-07-03 07:51:50|2190.9|2182.2|2190.66|2181.96|2191.06|2182.36|2190.66|2181.96|27
1625298720000|2021-07-03 07:52:00|2190.7|2182|2190.87|2182.17|2190.93|2182.23|2190.7|2182|21
1625298730000|2021-07-03 07:52:10|2190.86|2182.16|2190.86|2182.16|2190.86|2182.16|2190.31|2181.61|32
1625298740000|2021-07-03 07:52:20|2190.89|2182.19|2190.69|2181.99|2191.01|2182.31|2190.58|2181.88|34
1625298750000|2021-07-03 07:52:30|2190.59|2181.89|2190.66|2181.96|2190.84|2182.14|2190.59|2181.89|23
1625298760000|2021-07-03 07:52:40|2190.65|2181.95|2190.76|2182.06|2190.79|2182.09|2190.5|2181.8|17
1625298770000|2021-07-03 07:52:50|2190.78|2182.08|2190.7|2182|2190.78|2182.08|2190.54|2181.84|16
1625298780000|2021-07-03 07:53:00|2190.74|2182.04|2190.66|2181.96|2190.74|2182.04|2190.6|2181.9|11
1625298790000|2021-07-03 07:53:10|2190.69|2181.99|2190.82|2182.12|2190.91|2182.21|2190.42|2181.72|22
1625298800000|2021-07-03 07:53:20|2190.81|2182.11|2190.89|2182.19|2190.92|2182.22|2190.72|2182.02|16
1625298810000|2021-07-03 07:53:30|2190.93|2182.23|2190.86|2182.16|2191.02|2182.32|2190.8|2182.1|9
1625298820000|2021-07-03 07:53:40|2190.82|2182.12|2191.53|2182.83|2191.6|2182.9|2190.5|2181.8|30
1625298830000|2021-07-03 07:53:50|2191.52|2182.82|2192|2183.3|2192.05|2183.35|2191.52|2182.82|20
1625298840000|2021-07-03 07:54:00|2192.03|2183.33|2192.25|2183.55|2192.26|2183.56|2191.97|2183.27|20
1625298850000|2021-07-03 07:54:10|2192.26|2183.56|2192.37|2183.67|2192.4|2183.7|2192.24|2183.54|16
1625298860000|2021-07-03 07:54:20|2192.38|2183.68|2194.13|2185.43|2194.14|2185.44|2192.32|2183.62|29
1625298870000|2021-07-03 07:54:30|2194.26|2185.56|2197.36|2188.66|2197.36|2188.66|2194.24|2185.54|35
1625298880000|2021-07-03 07:54:40|2197.42|2188.72|2200.2|2191.5|2200.38|2191.68|2197.34|2188.64|37
1625298890000|2021-07-03 07:54:50|2199.77|2191.07|2198.07|2189.37|2200.16|2191.46|2197.85|2189.15|38
1625298900000|2021-07-03 07:55:00|2198.18|2189.48|2197.45|2188.75|2198.66|2189.96|2197.42|2188.72|38
1625298910000|2021-07-03 07:55:10|2197.4|2188.7|2197.92|2189.22|2197.92|2189.22|2197.33|2188.63|31
1625298920000|2021-07-03 07:55:20|2197.85|2189.15|2199.44|2190.74|2201.05|2192.35|2197.85|2189.15|37
1625298930000|2021-07-03 07:55:30|2199.2|2190.5|2203.74|2195.04|2203.74|2195.04|2199.12|2190.42|37
1625298940000|2021-07-03 07:55:40|2203.66|2194.96|2208.82|2200.12|2209.09|2200.39|2203.27|2194.57|39
1625298950000|2021-07-03 07:55:50|2208.77|2200.07|2208.6|2199.9|2208.77|2200.07|2206.59|2197.89|35
1625298960000|2021-07-03 07:56:00|2208.61|2199.91|2206.64|2197.94|2208.63|2199.93|2206.64|2197.94|36
1625298970000|2021-07-03 07:56:10|2208.1|2199.4|2206.56|2197.86|2208.51|2199.81|2206.56|2197.86|40
1625298980000|2021-07-03 07:56:20|2206.86|2198.16|2205.18|2196.48|2206.86|2198.16|2205.01|2196.31|40
1625298990000|2021-07-03 07:56:30|2205.62|2196.92|2205.95|2197.25|2206.04|2197.34|2205.11|2196.41|33
1625299000000|2021-07-03 07:56:40|2205.94|2197.24|2205.34|2196.64|2207.17|2198.47|2205.32|2196.62|39
1625299010000|2021-07-03 07:56:50|2205.41|2196.71|2205.79|2197.09|2205.8|2197.1|2205.22|2196.52|37
1625299020000|2021-07-03 07:57:00|2205.73|2197.03|2205.07|2196.37|2205.75|2197.05|2205.04|2196.34|28
1625299030000|2021-07-03 07:57:10|2205.06|2196.36|2204.64|2195.94|2205.06|2196.36|2204.53|2195.83|26
1625299040000|2021-07-03 07:57:20|2204.7|2196|2204.63|2195.93|2204.77|2196.07|2204.58|2195.88|24
1625299050000|2021-07-03 07:57:30|2204.66|2195.96|2203.92|2195.22|2204.69|2195.99|2203.89|2195.19|29
1625299060000|2021-07-03 07:57:40|2203.75|2195.05|2203.34|2194.64|2204.17|2195.47|2203.22|2194.52|28
1625299070000|2021-07-03 07:57:50|2202.94|2194.24|2202.94|2194.24|2203.64|2194.94|2202.89|2194.19|36
1625299080000|2021-07-03 07:58:00|2202.89|2194.19|2201.99|2193.29|2202.89|2194.19|2201.99|2193.29|31
1625299090000|2021-07-03 07:58:10|2201.98|2193.28|2202.44|2193.74|2204.11|2195.41|2201.86|2193.16|37
1625299100000|2021-07-03 07:58:20|2202.6|2193.9|2201.81|2193.11|2202.6|2193.9|2201.2|2192.5|35
1625299110000|2021-07-03 07:58:30|2202.01|2193.31|2202.75|2194.05|2202.84|2194.14|2202.01|2193.31|35
1625299120000|2021-07-03 07:58:40|2202.78|2194.08|2202.2|2193.5|2202.8|2194.1|2202.2|2193.5|34
1625299130000|2021-07-03 07:58:50|2202.29|2193.59|2201.64|2192.94|2202.29|2193.59|2201.58|2192.88|22
1625299140000|2021-07-03 07:59:00|2201.63|2192.93|2201.6|2192.9|2201.76|2193.06|2201.54|2192.84|26
1625299150000|2021-07-03 07:59:10|2201.56|2192.86|2200.54|2191.84|2201.64|2192.94|2200.54|2191.84|28
1625299160000|2021-07-03 07:59:20|2200.53|2191.83|2199.62|2190.92|2200.53|2191.83|2198.24|2189.54|36
1625299170000|2021-07-03 07:59:30|2199.57|2190.87|2198.98|2190.28|2200.78|2192.08|2198.57|2189.87|37
1625299180000|2021-07-03 07:59:40|2198.99|2190.29|2198.89|2190.19|2199.42|2190.72|2198.83|2190.13|34
1625299190000|2021-07-03 07:59:50|2198.96|2190.26|2200|2191.3|2200|2191.3|2198.92|2190.22|34
1625299200000|2021-07-03 08:00:00|2200.06|2191.36|2201.92|2193.22|2201.93|2193.23|2200.06|2191.36|34
1625299210000|2021-07-03 08:00:10|2201.95|2193.25|2205|2196.3|2205|2196.3|2201.9|2193.2|33
1625299220000|2021-07-03 08:00:20|2205.96|2197.26|2206.47|2197.77|2206.5|2197.8|2205.81|2197.11|38
1625299230000|2021-07-03 08:00:30|2206.35|2197.65|2204.92|2196.22|2206.36|2197.66|2204.43|2195.73|36
1625299240000|2021-07-03 08:00:40|2204.94|2196.24|2204.71|2196.01|2205.36|2196.66|2204.68|2195.98|30
1625299250000|2021-07-03 08:00:50|2204.72|2196.02|2203.93|2195.23|2204.72|2196.02|2203.53|2194.83|35
1625299260000|2021-07-03 08:01:00|2203.76|2195.06|2203.74|2195.04|2204.07|2195.37|2203.64|2194.94|32
1625299270000|2021-07-03 08:01:10|2203.79|2195.09|2203.1|2194.4|2203.91|2195.21|2202.92|2194.22|35
1625299280000|2021-07-03 08:01:20|2203.08|2194.38|2201.8|2193.1|2203.69|2194.99|2201.8|2193.1|34
1625299290000|2021-07-03 08:01:30|2201.82|2193.12|2200.23|2191.53|2201.82|2193.12|2200.01|2191.31|33
1625299300000|2021-07-03 08:01:40|2200.2|2191.5|2201.16|2192.46|2201.2|2192.5|2199.48|2190.78|35
1625299310000|2021-07-03 08:01:50|2201.13|2192.43|2202.17|2193.47|2202.17|2193.47|2200.27|2191.57|37
1625299320000|2021-07-03 08:02:00|2202.16|2193.46|2201.48|2192.78|2203.09|2194.39|2201.48|2192.78|36
1625299330000|2021-07-03 08:02:10|2201.46|2192.76|2199.56|2190.86|2201.59|2192.89|2199.56|2190.86|30
1625299340000|2021-07-03 08:02:20|2199.57|2190.87|2198.58|2189.88|2199.62|2190.92|2198.42|2189.72|37
1625299350000|2021-07-03 08:02:30|2198.67|2189.97|2198.25|2189.55|2198.67|2189.97|2198.21|2189.51|31
1625299360000|2021-07-03 08:02:40|2198|2189.3|2199.85|2191.15|2199.85|2191.15|2198|2189.3|35
1625299370000|2021-07-03 08:02:50|2199.79|2191.09|2199.67|2190.97|2199.79|2191.09|2199.5|2190.8|31
1625299380000|2021-07-03 08:03:00|2199.66|2190.96|2196.48|2187.78|2199.69|2190.99|2196.48|2187.78|39
1625299390000|2021-07-03 08:03:10|2196.45|2187.75|2197.33|2188.63|2197.33|2188.63|2195.71|2187.01|32
1625299400000|2021-07-03 08:03:20|2197.39|2188.69|2197.67|2188.97|2197.99|2189.29|2197.39|2188.69|32
1625299410000|2021-07-03 08:03:30|2197.65|2188.95|2196.93|2188.23|2197.65|2188.95|2196.47|2187.77|26
1625299420000|2021-07-03 08:03:40|2196.76|2188.06|2196.38|2187.68|2196.97|2188.27|2196.32|2187.62|34
1625299430000|2021-07-03 08:03:50|2196.66|2187.96|2197.4|2188.7|2197.66|2188.96|2196.66|2187.96|34
1625299440000|2021-07-03 08:04:00|2197.46|2188.76|2196.82|2188.12|2197.62|2188.92|2196.53|2187.83|33
1625299450000|2021-07-03 08:04:10|2196.88|2188.18|2196.31|2187.61|2197.01|2188.31|2195.95|2187.25|30
1625299460000|2021-07-03 08:04:20|2196.34|2187.64|2196.83|2188.13|2196.89|2188.19|2195.88|2187.18|35
1625299470000|2021-07-03 08:04:30|2196.94|2188.24|2196.6|2187.9|2197.08|2188.38|2196.6|2187.9|31
1625299480000|2021-07-03 08:04:40|2196.53|2187.83|2195.9|2187.2|2196.53|2187.83|2195.74|2187.04|33
1625299490000|2021-07-03 08:04:50|2195.93|2187.23|2195.91|2187.21|2196.08|2187.38|2195.91|2187.21|19
1625299500000|2021-07-03 08:05:00|2195.99|2187.29|2196.68|2187.98|2196.93|2188.23|2195.94|2187.24|22
1625299510000|2021-07-03 08:05:10|2196.85|2188.15|2197.17|2188.47|2197.21|2188.51|2196.85|2188.15|27
1625299520000|2021-07-03 08:05:20|2197.16|2188.46|2197.16|2188.46|2197.23|2188.53|2197.14|2188.44|18
1625299530000|2021-07-03 08:05:30|2197.14|2188.44|2197.9|2189.2|2197.9|2189.2|2197.13|2188.43|22
1625299540000|2021-07-03 08:05:40|2197.96|2189.26|2198.92|2190.22|2199.98|2191.28|2197.96|2189.26|37
1625299550000|2021-07-03 08:05:50|2198.86|2190.16|2198.53|2189.83|2198.86|2190.16|2198.44|2189.74|38
1625299560000|2021-07-03 08:06:00|2198.67|2189.97|2198.12|2189.42|2198.67|2189.97|2198.12|2189.42|27
1625299570000|2021-07-03 08:06:10|2198.19|2189.49|2197.11|2188.41|2198.25|2189.55|2197.04|2188.34|29
1625299580000|2021-07-03 08:06:20|2197.12|2188.42|2196.03|2187.33|2197.16|2188.46|2195.75|2187.05|30
1625299590000|2021-07-03 08:06:30|2195.91|2187.21|2196.02|2187.32|2196.02|2187.32|2195.54|2186.84|24
1625299600000|2021-07-03 08:06:40|2196.23|2187.53|2196.41|2187.71|2196.41|2187.71|2195.81|2187.11|31
1625299610000|2021-07-03 08:06:50|2196.4|2187.7|2196.07|2187.37|2196.52|2187.82|2196.06|2187.36|28
1625299620000|2021-07-03 08:07:00|2196.1|2187.4|2197.82|2189.12|2197.82|2189.12|2196.08|2187.38|30
1625299630000|2021-07-03 08:07:10|2197.53|2188.83|2197.46|2188.76|2197.68|2188.98|2197.45|2188.75|20
1625299640000|2021-07-03 08:07:20|2197.75|2189.05|2196.85|2188.15|2198.27|2189.57|2196.83|2188.13|39
1625299650000|2021-07-03 08:07:30|2196.83|2188.13|2196.79|2188.09|2196.95|2188.25|2196.67|2187.97|31
1625299660000|2021-07-03 08:07:40|2196.76|2188.06|2196.24|2187.54|2196.79|2188.09|2196.05|2187.35|24
1625299670000|2021-07-03 08:07:50|2196.08|2187.38|2196.03|2187.33|2196.7|2188|2195.89|2187.19|33
1625299680000|2021-07-03 08:08:00|2196.07|2187.37|2196.86|2188.16|2197.06|2188.36|2196.04|2187.34|26
1625299690000|2021-07-03 08:08:10|2196.87|2188.17|2196.63|2187.93|2197.1|2188.4|2196.63|2187.93|32
1625299700000|2021-07-03 08:08:20|2196.53|2187.83|2197.14|2188.44|2197.32|2188.62|2196.53|2187.83|29
1625299710000|2021-07-03 08:08:30|2197.13|2188.43|2196.89|2188.19|2197.72|2189.02|2196.89|2188.19|35
1625299720000|2021-07-03 08:08:40|2196.85|2188.15|2197.25|2188.55|2197.27|2188.57|2196.8|2188.1|28
1625299730000|2021-07-03 08:08:50|2197.22|2188.52|2197.17|2188.47|2197.47|2188.77|2197.14|2188.44|28
1625299740000|2021-07-03 08:09:00|2197.16|2188.46|2196.97|2188.27|2197.17|2188.47|2196.96|2188.26|25
1625299750000|2021-07-03 08:09:10|2196.94|2188.24|2197.77|2189.07|2197.8|2189.1|2196.79|2188.09|31
1625299760000|2021-07-03 08:09:20|2197.74|2189.04|2197.73|2189.03|2197.9|2189.2|2197.7|2189|27
1625299770000|2021-07-03 08:09:30|2197.66|2188.96|2196.39|2187.69|2197.83|2189.13|2196.39|2187.69|33
1625299780000|2021-07-03 08:09:40|2196.35|2187.65|2196.37|2187.67|2196.85|2188.15|2196.18|2187.48|30
1625299790000|2021-07-03 08:09:50|2196.38|2187.68|2196.76|2188.06|2197.2|2188.5|2196.38|2187.68|32
1625299800000|2021-07-03 08:10:00|2196.77|2188.07|2196.63|2187.93|2196.86|2188.16|2196.62|2187.92|19
1625299810000|2021-07-03 08:10:10|2196.62|2187.92|2197.26|2188.56|2197.44|2188.74|2196.62|2187.92|30
1625299820000|2021-07-03 08:10:20|2197.32|2188.62|2199.15|2190.45|2199.15|2190.45|2197.32|2188.62|33
1625299830000|2021-07-03 08:10:30|2199.13|2190.43|2199.16|2190.46|2199.29|2190.59|2199.01|2190.31|26
1625299840000|2021-07-03 08:10:40|2199.17|2190.47|2198.92|2190.22|2199.21|2190.51|2198.9|2190.2|27
1625299850000|2021-07-03 08:10:50|2198.95|2190.25|2198.28|2189.58|2198.96|2190.26|2198.28|2189.58|29
1625299860000|2021-07-03 08:11:00|2198.21|2189.51|2197.55|2188.85|2198.23|2189.53|2197.51|2188.81|27
1625299870000|2021-07-03 08:11:10|2197.54|2188.84|2199.17|2190.47|2199.17|2190.47|2197.27|2188.57|30
1625299880000|2021-07-03 08:11:20|2199.27|2190.57|2199.54|2190.84|2199.54|2190.84|2199.07|2190.37|23
1625299890000|2021-07-03 08:11:30|2199.53|2190.83|2201.2|2192.5|2201.27|2192.57|2199.45|2190.75|33
1625299900000|2021-07-03 08:11:40|2201.22|2192.52|2202.06|2193.36|2202.06|2193.36|2200.95|2192.25|23
1625299910000|2021-07-03 08:11:50|2201.96|2193.26|2201.6|2192.9|2201.96|2193.26|2201.55|2192.85|28
1625299920000|2021-07-03 08:12:00|2201.59|2192.89|2201.52|2192.82|2202.03|2193.33|2201.38|2192.68|32
1625299930000|2021-07-03 08:12:10|2201.59|2192.89|2201.55|2192.85|2201.67|2192.97|2200.99|2192.29|33
1625299940000|2021-07-03 08:12:20|2201.54|2192.84|2201.57|2192.87|2202.06|2193.36|2201.54|2192.84|29
1625299950000|2021-07-03 08:12:30|2201.38|2192.68|2201.37|2192.67|2201.38|2192.68|2200.66|2191.96|29
1625299960000|2021-07-03 08:12:40|2201.41|2192.71|2200.9|2192.2|2201.45|2192.75|2200.79|2192.09|33
1625299970000|2021-07-03 08:12:50|2200.91|2192.21|2201.78|2193.08|2201.82|2193.12|2200.91|2192.21|25
1625299980000|2021-07-03 08:13:00|2201.75|2193.05|2201.13|2192.43|2201.8|2193.1|2201.08|2192.38|21
1625299990000|2021-07-03 08:13:10|2201.1|2192.4|2201.64|2192.94|2201.64|2192.94|2201.07|2192.37|18
1625300000000|2021-07-03 08:13:20|2201.65|2192.95|2201.68|2192.98|2201.73|2193.03|2201.53|2192.83|18
1625300010000|2021-07-03 08:13:30|2201.66|2192.96|2200.21|2191.51|2201.68|2192.98|2200.21|2191.51|24
1625300020000|2021-07-03 08:13:40|2200.31|2191.61|2199.41|2190.71|2200.38|2191.68|2199.41|2190.71|24
1625300030000|2021-07-03 08:13:50|2199.61|2190.91|2201.12|2192.42|2201.12|2192.42|2199.61|2190.91|29
1625300040000|2021-07-03 08:14:00|2201.13|2192.43|2200.28|2191.58|2201.14|2192.44|2200.27|2191.57|24
1625300050000|2021-07-03 08:14:10|2200.29|2191.59|2200.7|2192|2200.7|2192|2200.21|2191.51|16
1625300060000|2021-07-03 08:14:20|2200.69|2191.99|2199.55|2190.85|2200.97|2192.27|2199.55|2190.85|31
1625300070000|2021-07-03 08:14:30|2199.56|2190.86|2200.48|2191.78|2200.48|2191.78|2199.56|2190.86|29
1625300080000|2021-07-03 08:14:40|2200.45|2191.75|2200.55|2191.85|2200.77|2192.07|2200.35|2191.65|28
1625300090000|2021-07-03 08:14:50|2200.53|2191.83|2201.3|2192.6|2201.3|2192.6|2200.53|2191.83|19
1625300100000|2021-07-03 08:15:00|2201.26|2192.56|2201.67|2192.97|2201.79|2193.09|2201.11|2192.41|24
1625300110000|2021-07-03 08:15:10|2201.68|2192.98|2202.11|2193.41|2202.14|2193.44|2201.68|2192.98|24
1625300120000|2021-07-03 08:15:20|2202.1|2193.4|2201.35|2192.65|2202.27|2193.57|2201.22|2192.52|30
1625300130000|2021-07-03 08:15:30|2201.32|2192.62|2199.64|2190.94|2201.32|2192.62|2199.63|2190.93|34
1625300140000|2021-07-03 08:15:40|2199.67|2190.97|2198.31|2189.61|2199.67|2190.97|2198.22|2189.52|30
1625300150000|2021-07-03 08:15:50|2198.29|2189.59|2199.78|2191.08|2200.25|2191.55|2198.29|2189.59|30
1625300160000|2021-07-03 08:16:00|2200.08|2191.38|2199.55|2190.85|2200.45|2191.75|2199.37|2190.67|34
1625300170000|2021-07-03 08:16:10|2199.43|2190.73|2199.5|2190.8|2199.72|2191.02|2199.24|2190.54|34
1625300180000|2021-07-03 08:16:20|2199.49|2190.79|2198.85|2190.15|2200.05|2191.35|2198.79|2190.09|36
1625300190000|2021-07-03 08:16:30|2198.89|2190.19|2198.22|2189.52|2198.94|2190.24|2197.78|2189.08|37
1625300200000|2021-07-03 08:16:40|2198.23|2189.53|2198.13|2189.43|2198.71|2190.01|2197.84|2189.14|38
1625300210000|2021-07-03 08:16:50|2198.23|2189.53|2199.11|2190.41|2199.56|2190.86|2198.1|2189.4|36
1625300220000|2021-07-03 08:17:00|2198.91|2190.21|2196.97|2188.27|2198.91|2190.21|2196.97|2188.27|32
1625300230000|2021-07-03 08:17:10|2196.94|2188.24|2197.1|2188.4|2197.19|2188.49|2196.74|2188.04|30
1625300240000|2021-07-03 08:17:20|2197.11|2188.41|2196.93|2188.23|2197.14|2188.44|2196.57|2187.87|27
1625300250000|2021-07-03 08:17:30|2196.53|2187.83|2196.97|2188.27|2197.07|2188.37|2196.51|2187.81|29
1625300260000|2021-07-03 08:17:40|2196.98|2188.28|2197.44|2188.74|2197.47|2188.77|2196.98|2188.28|34
1625300270000|2021-07-03 08:17:50|2197.4|2188.7|2197.14|2188.44|2197.53|2188.83|2197.14|2188.44|23
1625300280000|2021-07-03 08:18:00|2197.05|2188.35|2197.23|2188.53|2197.33|2188.63|2197|2188.3|32
1625300290000|2021-07-03 08:18:10|2197.26|2188.56|2197.41|2188.71|2197.41|2188.71|2197.24|2188.54|19
1625300300000|2021-07-03 08:18:20|2197.47|2188.77|2197.81|2189.11|2197.81|2189.11|2197.38|2188.68|26
1625300310000|2021-07-03 08:18:30|2197.82|2189.12|2198.05|2189.35|2198.44|2189.74|2197.8|2189.1|33
1625300320000|2021-07-03 08:18:40|2198.02|2189.32|2197.28|2188.58|2198.22|2189.52|2197.15|2188.45|30
1625300330000|2021-07-03 08:18:50|2197.23|2188.53|2197.11|2188.41|2197.31|2188.61|2197.11|2188.41|28
1625300340000|2021-07-03 08:19:00|2197.18|2188.48|2196.83|2188.13|2197.23|2188.53|2196.83|2188.13|28
1625300350000|2021-07-03 08:19:10|2196.79|2188.09|2195.85|2187.15|2196.86|2188.16|2195.8|2187.1|31
1625300360000|2021-07-03 08:19:20|2195.88|2187.18|2195.96|2187.26|2196.11|2187.41|2195.73|2187.03|24
1625300370000|2021-07-03 08:19:30|2196.01|2187.31|2195.85|2187.15|2196.04|2187.34|2195.75|2187.05|23
1625300380000|2021-07-03 08:19:40|2195.84|2187.14|2195.56|2186.86|2195.84|2187.14|2195.56|2186.86|21
1625300390000|2021-07-03 08:19:50|2195.58|2186.88|2195.73|2187.03|2195.8|2187.1|2195.51|2186.81|27
1625300400000|2021-07-03 08:20:00|2195.7|2187|2196|2187.3|2196.01|2187.31|2195.16|2186.46|31
1625300410000|2021-07-03 08:20:10|2196.04|2187.34|2196.41|2187.71|2196.43|2187.73|2195.99|2187.29|25
1625300420000|2021-07-03 08:20:20|2196.4|2187.7|2196.5|2187.8|2196.75|2188.05|2196.4|2187.7|26
1625300430000|2021-07-03 08:20:30|2196.49|2187.79|2197|2188.3|2197.02|2188.32|2196.49|2187.79|18
1625300440000|2021-07-03 08:20:40|2197.06|2188.36|2196.53|2187.83|2197.09|2188.39|2196.53|2187.83|19
1625300450000|2021-07-03 08:20:50|2196.51|2187.81|2196.92|2188.22|2196.92|2188.22|2196.19|2187.49|34
1625300460000|2021-07-03 08:21:00|2197.03|2188.33|2196.28|2187.58|2197.03|2188.33|2196.08|2187.38|34
1625300470000|2021-07-03 08:21:10|2196.27|2187.57|2196.11|2187.41|2196.27|2187.57|2196.03|2187.33|27
1625300480000|2021-07-03 08:21:20|2196.1|2187.4|2196.14|2187.44|2196.18|2187.48|2196.08|2187.38|16
1625300490000|2021-07-03 08:21:30|2196.15|2187.45|2195.57|2186.87|2196.16|2187.46|2195.57|2186.87|23
1625300500000|2021-07-03 08:21:40|2195.56|2186.86|2195.52|2186.82|2195.57|2186.87|2195.37|2186.67|16
1625300510000|2021-07-03 08:21:50|2195.55|2186.85|2195.03|2186.33|2195.73|2187.03|2194.89|2186.19|30
1625300520000|2021-07-03 08:22:00|2195.07|2186.37|2195.85|2187.15|2195.95|2187.25|2195.07|2186.37|29
1625300530000|2021-07-03 08:22:10|2195.89|2187.19|2195.77|2187.07|2195.89|2187.19|2195.57|2186.87|33
1625300540000|2021-07-03 08:22:20|2195.74|2187.04|2195.87|2187.17|2196.25|2187.55|2195.72|2187.02|33
1625300550000|2021-07-03 08:22:30|2195.85|2187.15|2195.5|2186.8|2195.85|2187.15|2195.47|2186.77|33
1625300560000|2021-07-03 08:22:40|2195.49|2186.79|2195.46|2186.76|2195.51|2186.81|2195.46|2186.76|10
1625300570000|2021-07-03 08:22:50|2195.48|2186.78|2195.59|2186.89|2195.59|2186.89|2195.48|2186.78|12
1625300580000|2021-07-03 08:23:00|2195.58|2186.88|2194.84|2186.14|2195.58|2186.88|2194.55|2185.85|20
1625300590000|2021-07-03 08:23:10|2194.85|2186.15|2195.46|2186.76|2195.57|2186.87|2194.65|2185.95|23
1625300600000|2021-07-03 08:23:20|2195.5|2186.8|2195.98|2187.28|2196.05|2187.35|2195.5|2186.8|26
1625300610000|2021-07-03 08:23:30|2195.99|2187.29|2195.91|2187.21|2196.04|2187.34|2195.89|2187.19|26
1625300620000|2021-07-03 08:23:40|2195.92|2187.22|2195.74|2187.04|2195.93|2187.23|2195.65|2186.95|32
1625300630000|2021-07-03 08:23:50|2195.76|2187.06|2194.38|2185.68|2195.78|2187.08|2194.28|2185.58|36
1625300640000|2021-07-03 08:24:00|2194.41|2185.71|2195.68|2186.98|2195.94|2187.24|2194.41|2185.71|36
1625300650000|2021-07-03 08:24:10|2195.69|2186.99|2196.08|2187.38|2196.13|2187.43|2195.69|2186.99|24
1625300660000|2021-07-03 08:24:20|2196.09|2187.39|2196.56|2187.86|2196.62|2187.92|2196.08|2187.38|22
1625300670000|2021-07-03 08:24:30|2196.57|2187.87|2197.35|2188.65|2197.35|2188.65|2196.55|2187.85|16
1625300680000|2021-07-03 08:24:40|2197.41|2188.71|2198.42|2189.72|2198.53|2189.83|2197.28|2188.58|31
1625300690000|2021-07-03 08:24:50|2198.33|2189.63|2197.34|2188.64|2198.33|2189.63|2197.34|2188.64|30
1625300700000|2021-07-03 08:25:00|2197.39|2188.69|2195.82|2187.12|2197.43|2188.73|2195.47|2186.77|34
1625300710000|2021-07-03 08:25:10|2195.76|2187.06|2195.66|2186.96|2195.85|2187.15|2195.49|2186.79|23
1625300720000|2021-07-03 08:25:20|2195.64|2186.94|2196.12|2187.42|2196.44|2187.74|2195.64|2186.94|26
1625300730000|2021-07-03 08:25:30|2196.13|2187.43|2196.6|2187.9|2196.67|2187.97|2196.13|2187.43|32
1625300740000|2021-07-03 08:25:40|2196.59|2187.89|2194.53|2185.83|2196.59|2187.89|2194.53|2185.83|32
1625300750000|2021-07-03 08:25:50|2194.6|2185.9|2194.81|2186.11|2194.94|2186.24|2194.55|2185.85|33
1625300760000|2021-07-03 08:26:00|2194.79|2186.09|2196.04|2187.34|2196.1|2187.4|2194.7|2186|25
1625300770000|2021-07-03 08:26:10|2196.02|2187.32|2195.05|2186.35|2196.25|2187.55|2194.82|2186.12|34
1625300780000|2021-07-03 08:26:20|2195.01|2186.31|2195.02|2186.32|2195.02|2186.32|2194.91|2186.21|21
1625300790000|2021-07-03 08:26:30|2195.03|2186.33|2194.94|2186.24|2195.03|2186.33|2194.9|2186.2|13
1625300800000|2021-07-03 08:26:40|2194.77|2186.07|2194.54|2185.84|2194.98|2186.28|2194.37|2185.67|25
1625300810000|2021-07-03 08:26:50|2194.57|2185.87|2194.36|2185.66|2194.93|2186.23|2194.36|2185.66|34
1625300820000|2021-07-03 08:27:00|2194.27|2185.57|2194.33|2185.63|2194.37|2185.67|2194.23|2185.53|25
1625300830000|2021-07-03 08:27:10|2194.28|2185.58|2194.12|2185.42|2194.28|2185.58|2194.07|2185.37|21
1625300840000|2021-07-03 08:27:20|2194.1|2185.4|2195.45|2186.75|2195.45|2186.75|2194.1|2185.4|26
1625300850000|2021-07-03 08:27:30|2195.41|2186.71|2194.81|2186.11|2195.62|2186.92|2194.74|2186.04|37
1625300860000|2021-07-03 08:27:40|2194.85|2186.15|2194.73|2186.03|2194.85|2186.15|2194.57|2185.87|27
1625300870000|2021-07-03 08:27:50|2194.72|2186.02|2195.23|2186.53|2195.23|2186.53|2194.72|2186.02|17
1625300880000|2021-07-03 08:28:00|2195.24|2186.54|2195|2186.3|2195.24|2186.54|2194.76|2186.06|26
1625300890000|2021-07-03 08:28:10|2194.97|2186.27|2194.7|2186|2195.16|2186.46|2194.69|2185.99|26
1625300900000|2021-07-03 08:28:20|2194.73|2186.03|2195.21|2186.51|2195.37|2186.67|2194.68|2185.98|22
1625300910000|2021-07-03 08:28:30|2195.22|2186.52|2195.19|2186.49|2195.23|2186.53|2195.16|2186.46|23
1625300920000|2021-07-03 08:28:40|2195.18|2186.48|2195.43|2186.73|2195.6|2186.9|2195.18|2186.48|27
1625300930000|2021-07-03 08:28:50|2195.45|2186.75|2195.47|2186.77|2195.48|2186.78|2195.31|2186.61|21
1625300940000|2021-07-03 08:29:00|2195.46|2186.76|2195.52|2186.82|2195.61|2186.91|2195.46|2186.76|27
1625300950000|2021-07-03 08:29:10|2195.5|2186.8|2195.61|2186.91|2195.65|2186.95|2195.5|2186.8|14
1625300960000|2021-07-03 08:29:20|2195.63|2186.93|2195.17|2186.47|2195.63|2186.93|2195.16|2186.46|27
1625300970000|2021-07-03 08:29:30|2195.18|2186.48|2195.33|2186.63|2195.43|2186.73|2195.18|2186.48|30
1625300980000|2021-07-03 08:29:40|2195.35|2186.65|2195.54|2186.84|2195.54|2186.84|2195.25|2186.55|23
1625300990000|2021-07-03 08:29:50|2195.5|2186.8|2195.53|2186.83|2195.56|2186.86|2195.45|2186.75|30
1625301000000|2021-07-03 08:30:00|2195.51|2186.81|2198.06|2189.36|2198.06|2189.36|2195.51|2186.81|38
1625301010000|2021-07-03 08:30:10|2198.03|2189.33|2201.55|2192.85|2201.55|2192.85|2198.03|2189.33|36
1625301020000|2021-07-03 08:30:20|2201.63|2192.93|2202.45|2193.75|2202.45|2193.75|2201.44|2192.74|30
1625301030000|2021-07-03 08:30:30|2202.47|2193.77|2203.18|2194.48|2203.38|2194.68|2202.47|2193.77|29
1625301040000|2021-07-03 08:30:40|2203.2|2194.5|2204.01|2195.31|2204.11|2195.41|2203.2|2194.5|26
1625301050000|2021-07-03 08:30:50|2203.97|2195.27|2203.57|2194.87|2203.97|2195.27|2202.47|2193.77|33
1625301060000|2021-07-03 08:31:00|2203.61|2194.91|2201.93|2193.23|2203.61|2194.91|2201.53|2192.83|33
1625301070000|2021-07-03 08:31:10|2201.9|2193.2|2203.69|2194.99|2203.69|2194.99|2201.23|2192.53|35
1625301080000|2021-07-03 08:31:20|2203.79|2195.09|2205.12|2196.42|2205.41|2196.71|2203.79|2195.09|32
1625301090000|2021-07-03 08:31:30|2205.03|2196.33|2205.24|2196.54|2205.5|2196.8|2204.74|2196.04|35
1625301100000|2021-07-03 08:31:40|2205.29|2196.59|2205.87|2197.17|2206.14|2197.44|2205.15|2196.45|36
1625301110000|2021-07-03 08:31:50|2205.84|2197.14|2205.38|2196.68|2205.84|2197.14|2205.38|2196.68|38
1625301120000|2021-07-03 08:32:00|2205.37|2196.67|2205.04|2196.34|2205.48|2196.78|2204.98|2196.28|33
1625301130000|2021-07-03 08:32:10|2204.97|2196.27|2203.29|2194.59|2205.01|2196.31|2203.26|2194.56|34
1625301140000|2021-07-03 08:32:20|2203.28|2194.58|2201.8|2193.1|2203.28|2194.58|2201.8|2193.1|32
1625301150000|2021-07-03 08:32:30|2201.82|2193.12|2201.78|2193.08|2201.84|2193.14|2201.6|2192.9|31
1625301160000|2021-07-03 08:32:40|2201.76|2193.06|2204.24|2195.54|2204.47|2195.77|2201.66|2192.96|25
1625301170000|2021-07-03 08:32:50|2204.27|2195.57|2203.64|2194.94|2204.34|2195.64|2203.13|2194.43|33
1625301180000|2021-07-03 08:33:00|2203.54|2194.84|2204.92|2196.22|2204.92|2196.22|2203.27|2194.57|36
1625301190000|2021-07-03 08:33:10|2204.89|2196.19|2204.66|2195.96|2204.9|2196.2|2204.64|2195.94|22
1625301200000|2021-07-03 08:33:20|2204.64|2195.94|2202.02|2193.32|2204.65|2195.95|2202.02|2193.32|26
1625301210000|2021-07-03 08:33:30|2201.94|2193.24|2201.94|2193.24|2202.12|2193.42|2201.72|2193.02|31
1625301220000|2021-07-03 08:33:40|2201.9|2193.2|2202.31|2193.61|2202.31|2193.61|2201.8|2193.1|28
1625301230000|2021-07-03 08:33:50|2202.33|2193.63|2201.58|2192.88|2202.38|2193.68|2201.58|2192.88|18
1625301240000|2021-07-03 08:34:00|2201.59|2192.89|2200.55|2191.85|2201.59|2192.89|2200.47|2191.77|30
1625301250000|2021-07-03 08:34:10|2200.56|2191.86|2200.83|2192.13|2201|2192.3|2200.56|2191.86|33
1625301260000|2021-07-03 08:34:20|2200.89|2192.19|2200.8|2192.1|2200.99|2192.29|2200.73|2192.03|30
1625301270000|2021-07-03 08:34:30|2200.81|2192.11|2200.94|2192.24|2200.98|2192.28|2200.57|2191.87|23
1625301280000|2021-07-03 08:34:40|2200.97|2192.27|2200.79|2192.09|2200.98|2192.28|2200.37|2191.67|34
1625301290000|2021-07-03 08:34:50|2200.78|2192.08|2200.7|2192|2200.92|2192.22|2200.67|2191.97|28
1625301300000|2021-07-03 08:35:00|2200.71|2192.01|2200.46|2191.76|2200.75|2192.05|2200.33|2191.63|33
1625301310000|2021-07-03 08:35:10|2200.5|2191.8|2201.12|2192.42|2201.12|2192.42|2200.47|2191.77|32
1625301320000|2021-07-03 08:35:20|2201.2|2192.5|2201.56|2192.86|2201.79|2193.09|2201.2|2192.5|26
1625301330000|2021-07-03 08:35:30|2201.6|2192.9|2201.15|2192.45|2201.62|2192.92|2200.92|2192.22|28
1625301340000|2021-07-03 08:35:40|2201.16|2192.46|2201.54|2192.84|2201.54|2192.84|2201.09|2192.39|28
1625301350000|2021-07-03 08:35:50|2201.56|2192.86|2201.37|2192.67|2201.69|2192.99|2201.37|2192.67|32
1625301360000|2021-07-03 08:36:00|2201.38|2192.68|2200.52|2191.82|2201.4|2192.7|2200.51|2191.81|29
1625301370000|2021-07-03 08:36:10|2200.55|2191.85|2200.27|2191.57|2200.6|2191.9|2200.17|2191.47|21
1625301380000|2021-07-03 08:36:20|2200.26|2191.56|2200.24|2191.54|2200.27|2191.57|2200.21|2191.51|14
1625301390000|2021-07-03 08:36:30|2200.22|2191.52|2200.05|2191.35|2200.33|2191.63|2200|2191.3|33
1625301400000|2021-07-03 08:36:40|2200.03|2191.33|2200.05|2191.35|2200.33|2191.63|2199.99|2191.29|31
1625301410000|2021-07-03 08:36:50|2200.03|2191.33|2198.53|2189.83|2200.03|2191.33|2198.46|2189.76|26
1625301420000|2021-07-03 08:37:00|2198.54|2189.84|2199.26|2190.56|2199.27|2190.57|2198.54|2189.84|29
1625301430000|2021-07-03 08:37:10|2199.28|2190.58|2199.3|2190.6|2199.52|2190.82|2199.24|2190.54|21
1625301440000|2021-07-03 08:37:20|2199.32|2190.62|2199.36|2190.66|2199.53|2190.83|2199.3|2190.6|23
1625301450000|2021-07-03 08:37:30|2199.32|2190.62|2199.17|2190.47|2199.32|2190.62|2199.06|2190.36|18
1625301460000|2021-07-03 08:37:40|2199.18|2190.48|2199.68|2190.98|2199.9|2191.2|2199.18|2190.48|28
1625301470000|2021-07-03 08:37:50|2199.71|2191.01|2198.61|2189.91|2200.13|2191.43|2198.61|2189.91|31
1625301480000|2021-07-03 08:38:00|2198.6|2189.9|2199.1|2190.4|2199.17|2190.47|2198.38|2189.68|36
1625301490000|2021-07-03 08:38:10|2199.07|2190.37|2198.68|2189.98|2199.15|2190.45|2198.62|2189.92|25
1625301500000|2021-07-03 08:38:20|2198.7|2190|2199.61|2190.91|2199.63|2190.93|2198.7|2190|27
1625301510000|2021-07-03 08:38:30|2199.63|2190.93|2200.19|2191.49|2200.19|2191.49|2199.58|2190.88|21
1625301520000|2021-07-03 08:38:40|2200.22|2191.52|2200.51|2191.81|2200.55|2191.85|2200.17|2191.47|18
1625301530000|2021-07-03 08:38:50|2200.5|2191.8|2200.51|2191.81|2200.58|2191.88|2200.49|2191.79|17
1625301540000|2021-07-03 08:39:00|2200.52|2191.82|2199.91|2191.21|2200.57|2191.87|2199.89|2191.19|22
1625301550000|2021-07-03 08:39:10|2199.92|2191.22|2199.82|2191.12|2199.93|2191.23|2199.79|2191.09|26
1625301560000|2021-07-03 08:39:20|2199.84|2191.14|2200.48|2191.78|2200.54|2191.84|2199.8|2191.1|31
1625301570000|2021-07-03 08:39:30|2200.5|2191.8|2200.17|2191.47|2200.5|2191.8|2200.05|2191.35|31
1625301580000|2021-07-03 08:39:40|2200.15|2191.45|2200.01|2191.31|2200.33|2191.63|2199.97|2191.27|23
1625301590000|2021-07-03 08:39:50|2200.02|2191.32|2200.18|2191.48|2200.52|2191.82|2200.02|2191.32|29
1625301600000|2021-07-03 08:40:00|2200.23|2191.53|2200.4|2191.7|2200.56|2191.86|2200.19|2191.49|26
1625301610000|2021-07-03 08:40:10|2200.37|2191.67|2200.12|2191.42|2200.38|2191.68|2200.06|2191.36|20
1625301620000|2021-07-03 08:40:20|2200.11|2191.41|2199.83|2191.13|2200.16|2191.46|2199.83|2191.13|32
1625301630000|2021-07-03 08:40:30|2199.87|2191.17|2200.41|2191.71|2200.47|2191.77|2199.87|2191.17|32
1625301640000|2021-07-03 08:40:40|2200.27|2191.57|2200.25|2191.55|2200.31|2191.61|2200.08|2191.38|25
1625301650000|2021-07-03 08:40:50|2200.26|2191.56|2200.38|2191.68|2200.42|2191.72|2200.26|2191.56|29
1625301660000|2021-07-03 08:41:00|2200.3|2191.6|2199.93|2191.23|2200.3|2191.6|2199.56|2190.86|31
1625301670000|2021-07-03 08:41:10|2199.95|2191.25|2200.31|2191.61|2200.32|2191.62|2199.93|2191.23|34
1625301680000|2021-07-03 08:41:20|2200.29|2191.59|2199.91|2191.21|2200.29|2191.59|2199.91|2191.21|29
1625301690000|2021-07-03 08:41:30|2199.92|2191.22|2200.14|2191.44|2200.18|2191.48|2199.92|2191.22|32
1625301700000|2021-07-03 08:41:40|2200.15|2191.45|2200.01|2191.31|2200.24|2191.54|2200.01|2191.31|25
1625301710000|2021-07-03 08:41:50|2199.99|2191.29|2200.05|2191.35|2200.05|2191.35|2199.89|2191.19|28
1625301720000|2021-07-03 08:42:00|2200.04|2191.34|2199.85|2191.15|2200.06|2191.36|2199.83|2191.13|31
1625301730000|2021-07-03 08:42:10|2199.84|2191.14|2199.76|2191.06|2199.9|2191.2|2199.76|2191.06|29
1625301740000|2021-07-03 08:42:20|2199.77|2191.07|2199.51|2190.81|2200.36|2191.66|2199.51|2190.81|26
1625301750000|2021-07-03 08:42:30|2199.48|2190.78|2199.49|2190.79|2199.5|2190.8|2199.47|2190.77|9
1625301760000|2021-07-03 08:42:40|2199.48|2190.78|2199.64|2190.94|2200.02|2191.32|2199.48|2190.78|30
1625301770000|2021-07-03 08:42:50|2199.62|2190.92|2199.63|2190.93|2199.69|2190.99|2199.59|2190.89|25
1625301780000|2021-07-03 08:43:00|2199.62|2190.92|2199.56|2190.86|2199.65|2190.95|2199.52|2190.82|17
1625301790000|2021-07-03 08:43:10|2199.52|2190.82|2199.63|2190.93|2199.67|2190.97|2199.51|2190.81|15
1625301800000|2021-07-03 08:43:20|2199.66|2190.96|2199.38|2190.68|2199.75|2191.05|2199.37|2190.67|22
1625301810000|2021-07-03 08:43:30|2199.4|2190.7|2199.44|2190.74|2199.49|2190.79|2199.4|2190.7|6
1625301820000|2021-07-03 08:43:40|2199.48|2190.78|2199.66|2190.96|2199.66|2190.96|2199.48|2190.78|4
1625301830000|2021-07-03 08:43:50|2199.68|2190.98|2199.44|2190.74|2199.75|2191.05|2199.4|2190.7|17
1625301840000|2021-07-03 08:44:00|2199.43|2190.73|2199.29|2190.59|2199.43|2190.73|2199.12|2190.42|17
1625301850000|2021-07-03 08:44:10|2199.32|2190.62|2198.38|2189.68|2199.32|2190.62|2198.36|2189.66|22
1625301860000|2021-07-03 08:44:20|2198.39|2189.69|2196.86|2188.16|2198.39|2189.69|2196.82|2188.12|21
1625301870000|2021-07-03 08:44:30|2196.85|2188.15|2196.68|2187.98|2196.85|2188.15|2196.31|2187.61|28
1625301880000|2021-07-03 08:44:40|2196.69|2187.99|2196.52|2187.82|2196.69|2187.99|2196.23|2187.53|33
1625301890000|2021-07-03 08:44:50|2196.38|2187.68|2195.78|2187.08|2196.4|2187.7|2195.75|2187.05|26
1625301900000|2021-07-03 08:45:00|2195.83|2187.13|2196.41|2187.71|2196.48|2187.78|2195.83|2187.13|30
1625301910000|2021-07-03 08:45:10|2196.43|2187.73|2195.77|2187.07|2196.43|2187.73|2195.77|2187.07|23
1625301920000|2021-07-03 08:45:20|2195.76|2187.06|2194.46|2185.76|2195.79|2187.09|2194.43|2185.73|29
1625301930000|2021-07-03 08:45:30|2194.43|2185.73|2193.76|2185.06|2194.46|2185.76|2193.76|2185.06|28
1625301940000|2021-07-03 08:45:40|2193.51|2184.81|2193.46|2184.76|2193.69|2184.99|2193.44|2184.74|34
1625301950000|2021-07-03 08:45:50|2193.45|2184.75|2193.51|2184.81|2193.8|2185.1|2193.4|2184.7|24
1625301960000|2021-07-03 08:46:00|2193.46|2184.76|2192.62|2183.92|2193.46|2184.76|2192.54|2183.84|34
1625301970000|2021-07-03 08:46:10|2192.64|2183.94|2194.36|2185.66|2194.36|2185.66|2192.64|2183.94|36
1625301980000|2021-07-03 08:46:20|2194.37|2185.67|2195.56|2186.86|2195.61|2186.91|2194.23|2185.53|29
1625301990000|2021-07-03 08:46:30|2195.49|2186.79|2196.15|2187.45|2196.19|2187.49|2195.34|2186.64|24
1625302000000|2021-07-03 08:46:40|2196.16|2187.46|2195.39|2186.69|2196.19|2187.49|2195.39|2186.69|31
1625302010000|2021-07-03 08:46:50|2195.37|2186.67|2194.66|2185.96|2195.37|2186.67|2194.51|2185.81|27
1625302020000|2021-07-03 08:47:00|2194.67|2185.97|2193.9|2185.2|2194.67|2185.97|2193.81|2185.11|31
1625302030000|2021-07-03 08:47:10|2194.02|2185.32|2193.69|2184.99|2194.02|2185.32|2193.56|2184.86|29
1625302040000|2021-07-03 08:47:20|2193.68|2184.98|2193|2184.3|2193.68|2184.98|2192.86|2184.16|31
1625302050000|2021-07-03 08:47:30|2192.97|2184.27|2192.72|2184.02|2192.99|2184.29|2192.59|2183.89|23
1625302060000|2021-07-03 08:47:40|2192.75|2184.05|2194.24|2185.54|2194.24|2185.54|2192.49|2183.79|31
1625302070000|2021-07-03 08:47:50|2194.28|2185.58|2194.84|2186.14|2194.84|2186.14|2194.28|2185.58|17
1625302080000|2021-07-03 08:48:00|2194.95|2186.25|2193.43|2184.73|2195.12|2186.42|2193.43|2184.73|24
1625302090000|2021-07-03 08:48:10|2193.54|2184.84|2194.77|2186.07|2194.77|2186.07|2193.52|2184.82|36
1625302100000|2021-07-03 08:48:20|2194.78|2186.08|2195.05|2186.35|2195.18|2186.48|2194.78|2186.08|17
1625302110000|2021-07-03 08:48:30|2195.02|2186.32|2194.93|2186.23|2195.02|2186.32|2194.79|2186.09|13
1625302120000|2021-07-03 08:48:40|2194.94|2186.24|2196.25|2187.55|2196.25|2187.55|2194.72|2186.02|19
1625302130000|2021-07-03 08:48:50|2196.48|2187.78|2196.97|2188.27|2197.46|2188.76|2196.48|2187.78|37
1625302140000|2021-07-03 08:49:00|2196.92|2188.22|2196.81|2188.11|2196.92|2188.22|2196.37|2187.67|34
1625302150000|2021-07-03 08:49:10|2196.87|2188.17|2198.72|2190.02|2198.74|2190.04|2196.81|2188.11|31
1625302160000|2021-07-03 08:49:20|2198.73|2190.03|2198.19|2189.49|2198.88|2190.18|2198.19|2189.49|28
1625302170000|2021-07-03 08:49:30|2198.21|2189.51|2199.4|2190.7|2199.4|2190.7|2198.21|2189.51|28
1625302180000|2021-07-03 08:49:40|2199.39|2190.69|2199.77|2191.07|2199.77|2191.07|2198.97|2190.27|19
1625302190000|2021-07-03 08:49:50|2199.75|2191.05|2200.32|2191.62|2200.44|2191.74|2199.75|2191.05|21
1625302200000|2021-07-03 08:50:00|2200.31|2191.61|2200.24|2191.54|2200.35|2191.65|2200.14|2191.44|21
1625302210000|2021-07-03 08:50:10|2200.25|2191.55|2199.94|2191.24|2200.28|2191.58|2199.45|2190.75|34
1625302220000|2021-07-03 08:50:20|2199.93|2191.23|2200.05|2191.35|2200.05|2191.35|2199.77|2191.07|31
1625302230000|2021-07-03 08:50:30|2200.01|2191.31|2199.76|2191.06|2200.01|2191.31|2199.75|2191.05|19
1625302240000|2021-07-03 08:50:40|2199.78|2191.08|2199.83|2191.13|2199.83|2191.13|2199.76|2191.06|15
1625302250000|2021-07-03 08:50:50|2199.84|2191.14|2200.48|2191.78|2200.48|2191.78|2199.46|2190.76|24
1625302260000|2021-07-03 08:51:00|2200.49|2191.79|2199.93|2191.23|2200.49|2191.79|2199.93|2191.23|25
1625302270000|2021-07-03 08:51:10|2199.95|2191.25|2199.61|2190.91|2200.02|2191.32|2199.61|2190.91|35
1625302280000|2021-07-03 08:51:20|2199.66|2190.96|2200.61|2191.91|2200.66|2191.96|2199.65|2190.95|25
1625302290000|2021-07-03 08:51:30|2200.62|2191.92|2200.68|2191.98|2200.7|2192|2200.55|2191.85|31
1625302300000|2021-07-03 08:51:40|2200.67|2191.97|2200.45|2191.75|2200.7|2192|2200.23|2191.53|28
1625302310000|2021-07-03 08:51:50|2200.46|2191.76|2200.56|2191.86|2200.59|2191.89|2200.46|2191.76|23
1625302320000|2021-07-03 08:52:00|2200.58|2191.88|2200.82|2192.12|2200.82|2192.12|2200.4|2191.7|29
1625302330000|2021-07-03 08:52:10|2200.83|2192.13|2201.45|2192.75|2201.87|2193.17|2200.82|2192.12|37
1625302340000|2021-07-03 08:52:20|2201.52|2192.82|2201.57|2192.87|2201.6|2192.9|2201.43|2192.73|19
1625302350000|2021-07-03 08:52:30|2201.63|2192.93|2201.03|2192.33|2201.63|2192.93|2201.03|2192.33|26
1625302360000|2021-07-03 08:52:40|2201.06|2192.36|2201.26|2192.56|2201.26|2192.56|2201.06|2192.36|17
1625302370000|2021-07-03 08:52:50|2201.27|2192.57|2201.23|2192.53|2201.31|2192.61|2201.17|2192.47|12
1625302380000|2021-07-03 08:53:00|2201.29|2192.59|2202|2193.3|2202.01|2193.31|2201.29|2192.59|14
1625302390000|2021-07-03 08:53:10|2201.99|2193.29|2203.65|2194.95|2203.7|2195|2201.95|2193.25|29
1625302400000|2021-07-03 08:53:20|2203.66|2194.96|2202.89|2194.19|2203.66|2194.96|2202.78|2194.08|34
1625302410000|2021-07-03 08:53:30|2202.86|2194.16|2202.65|2193.95|2203.19|2194.49|2202.65|2193.95|34
1625302420000|2021-07-03 08:53:40|2202.57|2193.87|2201.85|2193.15|2203.02|2194.32|2201.85|2193.15|34
1625302430000|2021-07-03 08:53:50|2201.79|2193.09|2201.71|2193.01|2201.8|2193.1|2201.6|2192.9|18
1625302440000|2021-07-03 08:54:00|2201.64|2192.94|2201.35|2192.65|2201.67|2192.97|2201.23|2192.53|15
1625302450000|2021-07-03 08:54:10|2201.24|2192.54|2201.15|2192.45|2201.28|2192.58|2201.12|2192.42|17
1625302460000|2021-07-03 08:54:20|2201.13|2192.43|2201.6|2192.9|2201.61|2192.91|2201.09|2192.39|15
1625302470000|2021-07-03 08:54:30|2201.59|2192.89|2201.96|2193.26|2201.96|2193.26|2201.59|2192.89|21
1625302480000|2021-07-03 08:54:40|2201.98|2193.28|2202.11|2193.41|2202.26|2193.56|2201.98|2193.28|24
1625302490000|2021-07-03 08:54:50|2202.14|2193.44|2203.51|2194.81|2203.52|2194.82|2202.14|2193.44|36
1625302500000|2021-07-03 08:55:00|2203.48|2194.78|2203.23|2194.53|2203.49|2194.79|2203.14|2194.44|30
1625302510000|2021-07-03 08:55:10|2203.21|2194.51|2203.09|2194.39|2203.25|2194.55|2203.08|2194.38|20
1625302520000|2021-07-03 08:55:20|2203.07|2194.37|2203.47|2194.77|2203.65|2194.95|2203.06|2194.36|34
1625302530000|2021-07-03 08:55:30|2203.45|2194.75|2202.56|2193.86|2203.45|2194.75|2202.56|2193.86|18
1625302540000|2021-07-03 08:55:40|2202.51|2193.81|2202.36|2193.66|2202.55|2193.85|2202.36|2193.66|13
1625302550000|2021-07-03 08:55:50|2202.37|2193.67|2202.39|2193.69|2202.49|2193.79|2202.33|2193.63|27
1625302560000|2021-07-03 08:56:00|2202.33|2193.63|2201.54|2192.84|2202.33|2193.63|2201.42|2192.72|31
1625302570000|2021-07-03 08:56:10|2201.43|2192.73|2201.42|2192.72|2201.6|2192.9|2201.42|2192.72|13
1625302580000|2021-07-03 08:56:20|2201.44|2192.74|2201.26|2192.56|2201.44|2192.74|2201.26|2192.56|22
1625302590000|2021-07-03 08:56:30|2201.3|2192.6|2201.24|2192.54|2201.65|2192.95|2201.23|2192.53|16
1625302600000|2021-07-03 08:56:40|2201.23|2192.53|2201|2192.3|2201.53|2192.83|2201|2192.3|31
1625302610000|2021-07-03 08:56:50|2200.99|2192.29|2200.91|2192.21|2201.19|2192.49|2200.89|2192.19|17
1625302620000|2021-07-03 08:57:00|2200.93|2192.23|2200.36|2191.66|2201.01|2192.31|2200.19|2191.49|27
1625302630000|2021-07-03 08:57:10|2200.37|2191.67|2201.39|2192.69|2201.39|2192.69|2200.27|2191.57|30
1625302640000|2021-07-03 08:57:20|2201.4|2192.7|2201.37|2192.67|2201.52|2192.82|2201.37|2192.67|27
1625302650000|2021-07-03 08:57:30|2201.39|2192.69|2201.88|2193.18|2201.98|2193.28|2201.36|2192.66|34
1625302660000|2021-07-03 08:57:40|2201.84|2193.14|2202.07|2193.37|2202.11|2193.41|2201.84|2193.14|23
1625302670000|2021-07-03 08:57:50|2202.1|2193.4|2202.19|2193.49|2202.24|2193.54|2202.1|2193.4|19
1625302680000|2021-07-03 08:58:00|2202.2|2193.5|2201.15|2192.45|2202.3|2193.6|2201.07|2192.37|20
1625302690000|2021-07-03 08:58:10|2201.12|2192.42|2201.12|2192.42|2201.33|2192.63|2201.11|2192.41|15
1625302700000|2021-07-03 08:58:20|2200.97|2192.27|2201.05|2192.35|2201.05|2192.35|2200.69|2191.99|18
1625302710000|2021-07-03 08:58:30|2201.07|2192.37|2201.06|2192.36|2201.28|2192.58|2201.05|2192.35|13
1625302720000|2021-07-03 08:58:40|2201.08|2192.38|2201.01|2192.31|2201.08|2192.38|2200.97|2192.27|10
1625302730000|2021-07-03 08:58:50|2201.06|2192.36|2201.7|2193|2201.71|2193.01|2201.05|2192.35|18
1625302740000|2021-07-03 08:59:00|2201.62|2192.92|2201.41|2192.71|2201.62|2192.92|2201.22|2192.52|18
1625302750000|2021-07-03 08:59:10|2201.37|2192.67|2201.19|2192.49|2201.37|2192.67|2201.19|2192.49|13
1625302760000|2021-07-03 08:59:20|2201.12|2192.42|2201|2192.3|2201.12|2192.42|2200.98|2192.28|10
1625302770000|2021-07-03 08:59:30|2201.02|2192.32|2200.98|2192.28|2201.04|2192.34|2200.98|2192.28|5
1625302780000|2021-07-03 08:59:40|2200.99|2192.29|2201.07|2192.37|2201.07|2192.37|2200.9|2192.2|17
1625302790000|2021-07-03 08:59:50|2201.16|2192.46|2200.89|2192.19|2202.03|2193.33|2200.85|2192.15|31
1625302800000|2021-07-03 09:00:00|2200.92|2192.22|2200.88|2192.18|2200.99|2192.29|2200.87|2192.17|26
1625302810000|2021-07-03 09:00:10|2200.87|2192.17|2201.11|2192.41|2201.17|2192.47|2200.87|2192.17|9
1625302820000|2021-07-03 09:00:20|2201.13|2192.43|2201.59|2192.89|2201.59|2192.89|2201.13|2192.43|15
1625302830000|2021-07-03 09:00:30|2201.51|2192.81|2201.85|2193.15|2201.85|2193.15|2201.51|2192.81|32
1625302840000|2021-07-03 09:00:40|2201.84|2193.14|2202.03|2193.33|2202.08|2193.38|2201.84|2193.14|20
1625302850000|2021-07-03 09:00:50|2202|2193.3|2201.87|2193.17|2202.11|2193.41|2201.87|2193.17|26
1625302860000|2021-07-03 09:01:00|2201.94|2193.24|2202.27|2193.57|2202.27|2193.57|2201.7|2193|26
1625302870000|2021-07-03 09:01:10|2202.32|2193.62|2202.99|2194.29|2203.08|2194.38|2202.24|2193.54|36
1625302880000|2021-07-03 09:01:20|2202.97|2194.27|2203.17|2194.47|2203.2|2194.5|2202.92|2194.22|24
1625302890000|2021-07-03 09:01:30|2203.23|2194.53|2203.04|2194.34|2203.28|2194.58|2202.78|2194.08|26
1625302900000|2021-07-03 09:01:40|2203.1|2194.4|2204.02|2195.32|2204.1|2195.4|2203.1|2194.4|31
1625302910000|2021-07-03 09:01:50|2204.03|2195.33|2203.77|2195.07|2204.1|2195.4|2203.62|2194.92|28
1625302920000|2021-07-03 09:02:00|2203.78|2195.08|2203.46|2194.76|2203.78|2195.08|2203.35|2194.65|27
1625302930000|2021-07-03 09:02:10|2203.42|2194.72|2203.67|2194.97|2203.67|2194.97|2203.36|2194.66|18
1625302940000|2021-07-03 09:02:20|2203.81|2195.11|2205.09|2196.39|2205.09|2196.39|2203.81|2195.11|33
1625302950000|2021-07-03 09:02:30|2205.15|2196.45|2204.34|2195.64|2205.24|2196.54|2204.34|2195.64|27
1625302960000|2021-07-03 09:02:40|2204.37|2195.67|2205.08|2196.38|2205.2|2196.5|2204.36|2195.66|30
1625302970000|2021-07-03 09:02:50|2205.32|2196.62|2205.73|2197.03|2205.76|2197.06|2205.31|2196.61|31
1625302980000|2021-07-03 09:03:00|2205.7|2197|2213.15|2204.45|2213.53|2204.83|2205.68|2196.98|37
1625302990000|2021-07-03 09:03:10|2213.59|2204.89|2216.21|2207.51|2219.43|2210.73|2213.42|2204.72|39
1625303000000|2021-07-03 09:03:20|2215.8|2207.1|2216.36|2207.66|2216.36|2207.66|2214.55|2205.85|34
1625303010000|2021-07-03 09:03:30|2216.44|2207.74|2214.32|2205.62|2216.64|2207.94|2214.32|2205.62|36
1625303020000|2021-07-03 09:03:40|2214.3|2205.6|2213.49|2204.79|2214.35|2205.65|2213.49|2204.79|27
1625303030000|2021-07-03 09:03:50|2213.46|2204.76|2214.13|2205.43|2214.13|2205.43|2213.4|2204.7|23
1625303040000|2021-07-03 09:04:00|2214.23|2205.53|2215.76|2207.06|2216.12|2207.42|2214.09|2205.39|35
1625303050000|2021-07-03 09:04:10|2215.74|2207.04|2212.84|2204.14|2216.07|2207.37|2212.7|2204|32
1625303060000|2021-07-03 09:04:20|2212.75|2204.05|2212.84|2204.14|2213.05|2204.35|2212.28|2203.58|34
1625303070000|2021-07-03 09:04:30|2212.86|2204.16|2212.15|2203.45|2213.05|2204.35|2212.15|2203.45|32
1625303080000|2021-07-03 09:04:40|2212.18|2203.48|2210.39|2201.69|2212.18|2203.48|2210.37|2201.67|30
1625303090000|2021-07-03 09:04:50|2210.26|2201.56|2209.7|2201|2210.26|2201.56|2209.65|2200.95|30
1625303100000|2021-07-03 09:05:00|2209.72|2201.02|2211.94|2203.24|2211.94|2203.24|2209.66|2200.96|34
1625303110000|2021-07-03 09:05:10|2211.93|2203.23|2211.92|2203.22|2212.56|2203.86|2211.9|2203.2|38
1625303120000|2021-07-03 09:05:20|2211.9|2203.2|2212.93|2204.23|2212.93|2204.23|2211.9|2203.2|36
1625303130000|2021-07-03 09:05:30|2212.96|2204.26|2213.35|2204.65|2213.67|2204.97|2212.96|2204.26|35
1625303140000|2021-07-03 09:05:40|2213.34|2204.64|2213.74|2205.04|2213.77|2205.07|2213.33|2204.63|28
1625303150000|2021-07-03 09:05:50|2213.75|2205.05|2213.71|2205.01|2213.76|2205.06|2213.44|2204.74|17
1625303160000|2021-07-03 09:06:00|2213.78|2205.08|2212.74|2204.04|2213.78|2205.08|2212.65|2203.95|21
1625303170000|2021-07-03 09:06:10|2212.72|2204.02|2212.85|2204.15|2213.01|2204.31|2212.26|2203.56|22
1625303180000|2021-07-03 09:06:20|2212.61|2203.91|2212.84|2204.14|2212.88|2204.18|2212.61|2203.91|22
1625303190000|2021-07-03 09:06:30|2212.83|2204.13|2212.98|2204.28|2213.11|2204.41|2212.79|2204.09|22
1625303200000|2021-07-03 09:06:40|2212.93|2204.23|2212.94|2204.24|2212.98|2204.28|2212.89|2204.19|20
1625303210000|2021-07-03 09:06:50|2212.95|2204.25|2213.91|2205.21|2214.13|2205.43|2212.66|2203.96|28
1625303220000|2021-07-03 09:07:00|2214.03|2205.33|2214.75|2206.05|2214.82|2206.12|2213.99|2205.29|29
1625303230000|2021-07-03 09:07:10|2214.72|2206.02|2214.82|2206.12|2214.85|2206.15|2214.41|2205.71|30
1625303240000|2021-07-03 09:07:20|2214.79|2206.09|2211.38|2202.68|2214.82|2206.12|2211.38|2202.68|37
1625303250000|2021-07-03 09:07:30|2211.24|2202.54|2212.37|2203.67|2212.5|2203.8|2210.59|2201.89|35
1625303260000|2021-07-03 09:07:40|2212.36|2203.66|2211.97|2203.27|2212.36|2203.66|2211.72|2203.02|34
1625303270000|2021-07-03 09:07:50|2212.09|2203.39|2211.59|2202.89|2212.23|2203.53|2211.59|2202.89|35
1625303280000|2021-07-03 09:08:00|2211.57|2202.87|2212.07|2203.37|2212.09|2203.39|2211.26|2202.56|36
1625303290000|2021-07-03 09:08:10|2212.02|2203.32|2211.28|2202.58|2212.06|2203.36|2211.23|2202.53|31
1625303300000|2021-07-03 09:08:20|2211.27|2202.57|2211.06|2202.36|2211.37|2202.67|2210.99|2202.29|29
1625303310000|2021-07-03 09:08:30|2211.02|2202.32|2210.71|2202.01|2211.07|2202.37|2210.47|2201.77|23
1625303320000|2021-07-03 09:08:40|2210.65|2201.95|2212.58|2203.88|2212.65|2203.95|2210.64|2201.94|26
1625303330000|2021-07-03 09:08:50|2212.78|2204.08|2212.47|2203.77|2212.78|2204.08|2211.89|2203.19|33
1625303340000|2021-07-03 09:09:00|2212.58|2203.88|2213.39|2204.69|2213.39|2204.69|2212.01|2203.31|34
1625303350000|2021-07-03 09:09:10|2213.65|2204.95|2214.1|2205.4|2214.16|2205.46|2213.57|2204.87|35
1625303360000|2021-07-03 09:09:20|2214.13|2205.43|2214.47|2205.77|2214.47|2205.77|2214.04|2205.34|36
1625303370000|2021-07-03 09:09:30|2214.42|2205.72|2214.74|2206.04|2214.74|2206.04|2214.4|2205.7|27
1625303380000|2021-07-03 09:09:40|2214.72|2206.02|2213.63|2204.93|2214.72|2206.02|2213.45|2204.75|31
1625303390000|2021-07-03 09:09:50|2213.62|2204.92|2213.6|2204.9|2213.78|2205.08|2213.42|2204.72|30
1625303400000|2021-07-03 09:10:00|2213.77|2205.07|2213.39|2204.69|2213.77|2205.07|2213.31|2204.61|13
1625303410000|2021-07-03 09:10:10|2213.43|2204.73|2212.62|2203.92|2213.43|2204.73|2212.48|2203.78|30
1625303420000|2021-07-03 09:10:20|2212.63|2203.93|2213.16|2204.46|2213.16|2204.46|2212.63|2203.93|34
1625303430000|2021-07-03 09:10:30|2213.45|2204.75|2213.39|2204.69|2213.58|2204.88|2213.33|2204.63|28
1625303440000|2021-07-03 09:10:40|2213.49|2204.79|2213.67|2204.97|2213.82|2205.12|2213.34|2204.64|30
1625303450000|2021-07-03 09:10:50|2213.6|2204.9|2213.89|2205.19|2213.89|2205.19|2213.58|2204.88|26
1625303460000|2021-07-03 09:11:00|2213.9|2205.2|2213.95|2205.25|2213.98|2205.28|2213.64|2204.94|28
1625303470000|2021-07-03 09:11:10|2213.94|2205.24|2215.16|2206.46|2215.19|2206.49|2213.93|2205.23|32
1625303480000|2021-07-03 09:11:20|2215.2|2206.5|2217.69|2208.99|2217.69|2208.99|2215.2|2206.5|31
1625303490000|2021-07-03 09:11:30|2217.53|2208.83|2221.11|2212.41|2221.11|2212.41|2217.52|2208.82|32
1625303500000|2021-07-03 09:11:40|2221.63|2212.93|2218.35|2209.65|2221.82|2213.12|2218.35|2209.65|38
1625303510000|2021-07-03 09:11:50|2218.29|2209.59|2217.07|2208.37|2218.41|2209.71|2216.9|2208.2|32
1625303520000|2021-07-03 09:12:00|2217.06|2208.36|2217.55|2208.85|2218.34|2209.64|2217.06|2208.36|37
1625303530000|2021-07-03 09:12:10|2217.72|2209.02|2217.79|2209.09|2218.4|2209.7|2217.59|2208.89|28
1625303540000|2021-07-03 09:12:20|2217.81|2209.11|2218.16|2209.46|2218.16|2209.46|2217.34|2208.64|32
1625303550000|2021-07-03 09:12:30|2218.3|2209.6|2218.32|2209.62|2218.51|2209.81|2218.2|2209.5|26
1625303560000|2021-07-03 09:12:40|2218.6|2209.9|2218.77|2210.07|2218.79|2210.09|2218.49|2209.79|29
1625303570000|2021-07-03 09:12:50|2218.79|2210.09|2218.35|2209.65|2219.32|2210.62|2218.3|2209.6|31
1625303580000|2021-07-03 09:13:00|2218.36|2209.66|2218.48|2209.78|2218.63|2209.93|2218.36|2209.66|31
1625303590000|2021-07-03 09:13:10|2218.24|2209.54|2218.24|2209.54|2218.6|2209.9|2218.21|2209.51|31
1625303600000|2021-07-03 09:13:20|2218.23|2209.53|2217.57|2208.87|2218.27|2209.57|2217.53|2208.83|18
1625303610000|2021-07-03 09:13:30|2217.85|2209.15|2217.95|2209.25|2218.09|2209.39|2217.85|2209.15|19
1625303620000|2021-07-03 09:13:40|2217.94|2209.24|2218.18|2209.48|2218.47|2209.77|2217.94|2209.24|18
1625303630000|2021-07-03 09:13:50|2218.19|2209.49|2220.06|2211.36|2220.06|2211.36|2218.19|2209.49|22
1625303640000|2021-07-03 09:14:00|2220.1|2211.4|2218.4|2209.7|2220.17|2211.47|2218.39|2209.69|30
1625303650000|2021-07-03 09:14:10|2218.44|2209.74|2218.62|2209.92|2218.68|2209.98|2218.39|2209.69|26
1625303660000|2021-07-03 09:14:20|2218.63|2209.93|2219.48|2210.78|2219.48|2210.78|2218.62|2209.92|28
1625303670000|2021-07-03 09:14:30|2219.46|2210.76|2219.24|2210.54|2219.46|2210.76|2219|2210.3|30
1625303680000|2021-07-03 09:14:40|2219.27|2210.57|2219.51|2210.81|2219.51|2210.81|2219.02|2210.32|29
1625303690000|2021-07-03 09:14:50|2219.41|2210.71|2219.36|2210.66|2219.95|2211.25|2219.36|2210.66|27
1625303700000|2021-07-03 09:15:00|2219.4|2210.7|2218.69|2209.99|2219.4|2210.7|2218.64|2209.94|35
1625303710000|2021-07-03 09:15:10|2218.68|2209.98|2219.1|2210.4|2219.1|2210.4|2218.55|2209.85|26
1625303720000|2021-07-03 09:15:20|2219.12|2210.42|2218.52|2209.82|2219.18|2210.48|2218.39|2209.69|30
1625303730000|2021-07-03 09:15:30|2218.55|2209.85|2218.26|2209.56|2218.58|2209.88|2218.26|2209.56|24
1625303740000|2021-07-03 09:15:40|2218.3|2209.6|2218.18|2209.48|2218.3|2209.6|2218.02|2209.32|25
1625303750000|2021-07-03 09:15:50|2218.17|2209.47|2218.12|2209.42|2218.17|2209.47|2217.93|2209.23|22
1625303760000|2021-07-03 09:16:00|2218.13|2209.43|2218.16|2209.46|2218.18|2209.48|2218.11|2209.41|12
1625303770000|2021-07-03 09:16:10|2218.35|2209.65|2218.92|2210.22|2219.61|2210.91|2218.35|2209.65|34
1625303780000|2021-07-03 09:16:20|2218.94|2210.24|2217.92|2209.22|2218.94|2210.24|2217.88|2209.18|29
1625303790000|2021-07-03 09:16:30|2217.9|2209.2|2217.78|2209.08|2217.9|2209.2|2217.57|2208.87|26
1625303800000|2021-07-03 09:16:40|2217.75|2209.05|2216.56|2207.86|2217.82|2209.12|2216.56|2207.86|35
1625303810000|2021-07-03 09:16:50|2216.59|2207.89|2216.73|2208.03|2216.81|2208.11|2216.59|2207.89|17
1625303820000|2021-07-03 09:17:00|2216.65|2207.95|2216.77|2208.07|2217.23|2208.53|2216.05|2207.35|30
1625303830000|2021-07-03 09:17:10|2216.78|2208.08|2215.67|2206.97|2216.78|2208.08|2215.5|2206.8|28
1625303840000|2021-07-03 09:17:20|2215.58|2206.88|2215.51|2206.81|2215.58|2206.88|2215.36|2206.66|23
1625303850000|2021-07-03 09:17:30|2215.52|2206.82|2215.45|2206.75|2215.52|2206.82|2215.37|2206.67|18
1625303860000|2021-07-03 09:17:40|2215.43|2206.73|2215.22|2206.52|2215.43|2206.73|2215.13|2206.43|17
1625303870000|2021-07-03 09:17:50|2215.21|2206.51|2215.09|2206.39|2215.36|2206.66|2214.91|2206.21|11
1625303880000|2021-07-03 09:18:00|2215.07|2206.37|2215.36|2206.66|2215.36|2206.66|2214.99|2206.29|13
1625303890000|2021-07-03 09:18:10|2215.35|2206.65|2215.35|2206.65|2215.36|2206.66|2215.28|2206.58|17
1625303900000|2021-07-03 09:18:20|2215.48|2206.78|2216.61|2207.91|2216.61|2207.91|2215.35|2206.65|24
1625303910000|2021-07-03 09:18:30|2216.63|2207.93|2215.84|2207.14|2216.63|2207.93|2215.82|2207.12|30
1625303920000|2021-07-03 09:18:40|2215.79|2207.09|2216.12|2207.42|2216.37|2207.67|2215.78|2207.08|29
1625303930000|2021-07-03 09:18:50|2216.13|2207.43|2216.16|2207.46|2216.17|2207.47|2216.05|2207.35|22
1625303940000|2021-07-03 09:19:00|2216.18|2207.48|2216.03|2207.33|2216.19|2207.49|2216|2207.3|27
1625303950000|2021-07-03 09:19:10|2216.02|2207.32|2216.02|2207.32|2216.05|2207.35|2215.95|2207.25|25
1625303960000|2021-07-03 09:19:20|2216|2207.3|2216.15|2207.45|2216.18|2207.48|2215.93|2207.23|19
1625303970000|2021-07-03 09:19:30|2216.17|2207.47|2216.64|2207.94|2216.85|2208.15|2216.15|2207.45|20
1625303980000|2021-07-03 09:19:40|2216.59|2207.89|2217.15|2208.45|2217.15|2208.45|2216.57|2207.87|18
1625303990000|2021-07-03 09:19:50|2217.09|2208.39|2217.96|2209.26|2217.97|2209.27|2216.96|2208.26|32
1625304000000|2021-07-03 09:20:00|2217.93|2209.23|2215.57|2206.87|2218.01|2209.31|2215.57|2206.87|39
1625304010000|2021-07-03 09:20:10|2215.52|2206.82|2215.48|2206.78|2215.54|2206.84|2215.28|2206.58|31
1625304020000|2021-07-03 09:20:20|2215.4|2206.7|2215.23|2206.53|2215.51|2206.81|2215.23|2206.53|23
1625304030000|2021-07-03 09:20:30|2215.25|2206.55|2215.14|2206.44|2215.3|2206.6|2215.13|2206.43|14
1625304040000|2021-07-03 09:20:40|2215.12|2206.42|2214.86|2206.16|2215.18|2206.48|2214.86|2206.16|12
1625304050000|2021-07-03 09:20:50|2214.85|2206.15|2215.35|2206.65|2215.54|2206.84|2214.85|2206.15|24
1625304060000|2021-07-03 09:21:00|2215.32|2206.62|2214.54|2205.84|2215.32|2206.62|2214.54|2205.84|27
1625304070000|2021-07-03 09:21:10|2214.46|2205.76|2214.37|2205.67|2214.47|2205.77|2214.32|2205.62|25
1625304080000|2021-07-03 09:21:20|2214.38|2205.68|2213.64|2204.94|2214.5|2205.8|2213.64|2204.94|23
1625304090000|2021-07-03 09:21:30|2213.53|2204.83|2213.12|2204.42|2213.53|2204.83|2213.07|2204.37|29
1625304100000|2021-07-03 09:21:40|2213.13|2204.43|2213|2204.3|2213.17|2204.47|2212.99|2204.29|23
1625304110000|2021-07-03 09:21:50|2213.06|2204.36|2213.35|2204.65|2213.66|2204.96|2213|2204.3|30
1625304120000|2021-07-03 09:22:00|2213.27|2204.57|2213.32|2204.62|2213.6|2204.9|2213.27|2204.57|28
1625304130000|2021-07-03 09:22:10|2213.42|2204.72|2213.85|2205.15|2213.85|2205.15|2213.37|2204.67|21
1625304140000|2021-07-03 09:22:20|2213.86|2205.16|2214.42|2205.72|2214.44|2205.74|2213.86|2205.16|21
1625304150000|2021-07-03 09:22:30|2214.43|2205.73|2213.56|2204.86|2214.43|2205.73|2213.56|2204.86|22
1625304160000|2021-07-03 09:22:40|2213.59|2204.89|2213.1|2204.4|2213.82|2205.12|2212.9|2204.2|35
1625304170000|2021-07-03 09:22:50|2213.04|2204.34|2212.75|2204.05|2213.17|2204.47|2212.75|2204.05|25
1625304180000|2021-07-03 09:23:00|2212.81|2204.11|2212.67|2203.97|2212.94|2204.24|2212.56|2203.86|32
1625304190000|2021-07-03 09:23:10|2212.68|2203.98|2212.72|2204.02|2212.9|2204.2|2212.65|2203.95|29
1625304200000|2021-07-03 09:23:20|2212.63|2203.93|2213.1|2204.4|2213.12|2204.42|2212.62|2203.92|25
1625304210000|2021-07-03 09:23:30|2213.11|2204.41|2213.06|2204.36|2213.12|2204.42|2212.92|2204.22|22
1625304220000|2021-07-03 09:23:40|2212.99|2204.29|2212.78|2204.08|2213.01|2204.31|2212.75|2204.05|26
1625304230000|2021-07-03 09:23:50|2212.82|2204.12|2213.68|2204.98|2213.7|2205|2212.8|2204.1|24
1625304240000|2021-07-03 09:24:00|2213.73|2205.03|2212.74|2204.04|2213.73|2205.03|2212.71|2204.01|21
1625304250000|2021-07-03 09:24:10|2212.99|2204.29|2212.95|2204.25|2213.38|2204.68|2212.95|2204.25|27
1625304260000|2021-07-03 09:24:20|2212.93|2204.23|2212.98|2204.28|2212.99|2204.29|2212.9|2204.2|13
1625304270000|2021-07-03 09:24:30|2213.01|2204.31|2213.32|2204.62|2213.41|2204.71|2212.93|2204.23|25
1625304280000|2021-07-03 09:24:40|2213.34|2204.64|2213.21|2204.51|2213.35|2204.65|2213.11|2204.41|14
1625304290000|2021-07-03 09:24:50|2213.27|2204.57|2213.04|2204.34|2213.34|2204.64|2213.03|2204.33|18
1625304300000|2021-07-03 09:25:00|2213.03|2204.33|2214.28|2205.58|2214.28|2205.58|2213.03|2204.33|25
1625304310000|2021-07-03 09:25:10|2214.29|2205.59|2214.44|2205.74|2214.77|2206.07|2214.29|2205.59|15
1625304320000|2021-07-03 09:25:20|2214.33|2205.63|2213.73|2205.03|2214.43|2205.73|2213.62|2204.92|35
1625304330000|2021-07-03 09:25:30|2213.74|2205.04|2213.86|2205.16|2213.87|2205.17|2213.6|2204.9|31
1625304340000|2021-07-03 09:25:40|2213.82|2205.12|2213.7|2205|2213.82|2205.12|2213.7|2205|21
1625304350000|2021-07-03 09:25:50|2213.68|2204.98|2213.68|2204.98|2213.76|2205.06|2213.67|2204.97|19
1625304360000|2021-07-03 09:26:00|2213.66|2204.96|2214.04|2205.34|2214.04|2205.34|2213.63|2204.93|25
1625304370000|2021-07-03 09:26:10|2214.01|2205.31|2213.73|2205.03|2214.3|2205.6|2213.7|2205|34
1625304380000|2021-07-03 09:26:20|2213.74|2205.04|2213.96|2205.26|2214.2|2205.5|2213.74|2205.04|30
1625304390000|2021-07-03 09:26:30|2213.94|2205.24|2213.96|2205.26|2214.09|2205.39|2213.84|2205.14|27
1625304400000|2021-07-03 09:26:40|2213.95|2205.25|2214.17|2205.47|2214.21|2205.51|2213.78|2205.08|26
1625304410000|2021-07-03 09:26:50|2214.16|2205.46|2213.85|2205.15|2214.29|2205.59|2213.62|2204.92|30
1625304420000|2021-07-03 09:27:00|2213.81|2205.11|2213.98|2205.28|2214|2205.3|2213.72|2205.02|24
1625304430000|2021-07-03 09:27:10|2213.95|2205.25|2215.02|2206.32|2215.08|2206.38|2213.95|2205.25|33
1625304440000|2021-07-03 09:27:20|2214.92|2206.22|2215.19|2206.49|2215.24|2206.54|2214.87|2206.17|34
1625304450000|2021-07-03 09:27:30|2215.12|2206.42|2215.25|2206.55|2215.3|2206.6|2215.12|2206.42|29
1625304460000|2021-07-03 09:27:40|2215.22|2206.52|2215.19|2206.49|2215.24|2206.54|2215.11|2206.41|22
1625304470000|2021-07-03 09:27:50|2215.15|2206.45|2214.34|2205.64|2215.16|2206.46|2214.34|2205.64|30
1625304480000|2021-07-03 09:28:00|2214.33|2205.63|2214.67|2205.97|2214.67|2205.97|2214.25|2205.55|32
1625304490000|2021-07-03 09:28:10|2214.84|2206.14|2214.36|2205.66|2214.96|2206.26|2214.18|2205.48|30
1625304500000|2021-07-03 09:28:20|2214.35|2205.65|2214.21|2205.51|2214.37|2205.67|2214.11|2205.41|25
1625304510000|2021-07-03 09:28:30|2214.22|2205.52|2214.31|2205.61|2214.46|2205.76|2214.22|2205.52|25
1625304520000|2021-07-03 09:28:40|2214.35|2205.65|2214.1|2205.4|2214.38|2205.68|2214.06|2205.36|27
1625304530000|2021-07-03 09:28:50|2214.09|2205.39|2214.04|2205.34|2214.17|2205.47|2214.01|2205.31|29
1625304540000|2021-07-03 09:29:00|2214.06|2205.36|2215.15|2206.45|2215.2|2206.5|2214.04|2205.34|23
1625304550000|2021-07-03 09:29:10|2215.12|2206.42|2212.59|2203.89|2215.3|2206.6|2212.59|2203.89|31
1625304560000|2021-07-03 09:29:20|2212.6|2203.9|2212.44|2203.74|2212.77|2204.07|2212.44|2203.74|20
1625304570000|2021-07-03 09:29:30|2212.45|2203.75|2212.51|2203.81|2212.58|2203.88|2212.37|2203.67|34
1625304580000|2021-07-03 09:29:40|2212.5|2203.8|2212.45|2203.75|2212.56|2203.86|2212.41|2203.71|29
1625304590000|2021-07-03 09:29:50|2212.43|2203.73|2212.61|2203.91|2212.94|2204.24|2212.42|2203.72|26
1625304600000|2021-07-03 09:30:00|2212.6|2203.9|2212.59|2203.89|2212.64|2203.94|2212.25|2203.55|30
1625304610000|2021-07-03 09:30:10|2212.58|2203.88|2212.36|2203.66|2212.59|2203.89|2212.36|2203.66|11
1625304620000|2021-07-03 09:30:20|2212.32|2203.62|2212.58|2203.88|2212.58|2203.88|2212.24|2203.54|30
1625304630000|2021-07-03 09:30:30|2212.68|2203.98|2211.46|2202.76|2212.69|2203.99|2211.42|2202.72|27
1625304640000|2021-07-03 09:30:40|2211.48|2202.78|2210.6|2201.9|2211.49|2202.79|2210.38|2201.68|30
1625304650000|2021-07-03 09:30:50|2210.57|2201.87|2210.21|2201.51|2210.82|2202.12|2210.16|2201.46|30
1625304660000|2021-07-03 09:31:00|2210.24|2201.54|2209.88|2201.18|2210.24|2201.54|2209.86|2201.16|24
1625304670000|2021-07-03 09:31:10|2209.9|2201.2|2209.48|2200.78|2209.9|2201.2|2209.12|2200.42|28
1625304680000|2021-07-03 09:31:20|2209.5|2200.8|2209.36|2200.66|2209.57|2200.87|2208.96|2200.26|33
1625304690000|2021-07-03 09:31:30|2209.3|2200.6|2208.72|2200.02|2209.3|2200.6|2208.72|2200.02|29
1625304700000|2021-07-03 09:31:40|2208.68|2199.98|2206.69|2197.99|2208.68|2199.98|2206.59|2197.89|34
1625304710000|2021-07-03 09:31:50|2206.59|2197.89|2206.03|2197.33|2206.59|2197.89|2205.85|2197.15|35
1625304720000|2021-07-03 09:32:00|2205.98|2197.28|2206.35|2197.65|2207.33|2198.63|2205.98|2197.28|36
1625304730000|2021-07-03 09:32:10|2206.29|2197.59|2207.05|2198.35|2207.12|2198.42|2206.07|2197.37|35
1625304740000|2021-07-03 09:32:20|2207.04|2198.34|2207.63|2198.93|2207.77|2199.07|2206.79|2198.09|29
1625304750000|2021-07-03 09:32:30|2207.72|2199.02|2207.89|2199.19|2208.06|2199.36|2207.67|2198.97|29
1625304760000|2021-07-03 09:32:40|2207.9|2199.2|2207.32|2198.62|2208.11|2199.41|2207.28|2198.58|24
1625304770000|2021-07-03 09:32:50|2207.43|2198.73|2208.11|2199.41|2208.15|2199.45|2207.43|2198.73|16
1625304780000|2021-07-03 09:33:00|2207.87|2199.17|2207.55|2198.85|2207.87|2199.17|2207.13|2198.43|26
1625304790000|2021-07-03 09:33:10|2207.51|2198.81|2206.92|2198.22|2207.52|2198.82|2206.84|2198.14|32
1625304800000|2021-07-03 09:33:20|2206.98|2198.28|2207.15|2198.45|2207.47|2198.77|2206.61|2197.91|31
1625304810000|2021-07-03 09:33:30|2207.19|2198.49|2206.73|2198.03|2207.2|2198.5|2206.27|2197.57|29
1625304820000|2021-07-03 09:33:40|2206.74|2198.04|2207.23|2198.53|2207.27|2198.57|2206.74|2198.04|27
1625304830000|2021-07-03 09:33:50|2207.16|2198.46|2206.89|2198.19|2207.29|2198.59|2206.78|2198.08|34
1625304840000|2021-07-03 09:34:00|2206.86|2198.16|2206.94|2198.24|2207|2198.3|2206.86|2198.16|27
1625304850000|2021-07-03 09:34:10|2206.93|2198.23|2207.87|2199.17|2207.89|2199.19|2206.86|2198.16|34
1625304860000|2021-07-03 09:34:20|2207.88|2199.18|2207.72|2199.02|2208.48|2199.78|2207.72|2199.02|27
1625304870000|2021-07-03 09:34:30|2207.73|2199.03|2208.16|2199.46|2208.16|2199.46|2207.69|2198.99|32
1625304880000|2021-07-03 09:34:40|2208.08|2199.38|2207.9|2199.2|2208.08|2199.38|2207.63|2198.93|29
1625304890000|2021-07-03 09:34:50|2207.91|2199.21|2207.92|2199.22|2207.96|2199.26|2207.82|2199.12|24
1625304900000|2021-07-03 09:35:00|2207.97|2199.27|2207.7|2199|2208.21|2199.51|2207.7|2199|33
1625304910000|2021-07-03 09:35:10|2207.73|2199.03|2207.06|2198.36|2207.73|2199.03|2207.06|2198.36|29
1625304920000|2021-07-03 09:35:20|2206.99|2198.29|2207.59|2198.89|2207.59|2198.89|2205.82|2197.12|37
1625304930000|2021-07-03 09:35:30|2207.8|2199.1|2208.19|2199.49|2208.19|2199.49|2207.4|2198.7|35
1625304940000|2021-07-03 09:35:40|2208.23|2199.53|2208.32|2199.62|2208.36|2199.66|2208.19|2199.49|30
1625304950000|2021-07-03 09:35:50|2208.36|2199.66|2208.95|2200.25|2208.95|2200.25|2208.22|2199.52|27
1625304960000|2021-07-03 09:36:00|2208.97|2200.27|2209.15|2200.45|2209.16|2200.46|2208.92|2200.22|28
1625304970000|2021-07-03 09:36:10|2209.18|2200.48|2210.35|2201.65|2210.35|2201.65|2209.11|2200.41|29
1625304980000|2021-07-03 09:36:20|2210.43|2201.73|2210.6|2201.9|2210.81|2202.11|2210.43|2201.73|21
1625304990000|2021-07-03 09:36:30|2210.65|2201.95|2211.24|2202.54|2211.47|2202.77|2210.65|2201.95|29
1625305000000|2021-07-03 09:36:40|2211.39|2202.69|2212.78|2204.08|2212.8|2204.1|2211.39|2202.69|21
1625305010000|2021-07-03 09:36:50|2212.8|2204.1|2212.34|2203.64|2212.8|2204.1|2212.18|2203.48|31
1625305020000|2021-07-03 09:37:00|2212.33|2203.63|2210.7|2202|2212.37|2203.67|2210.69|2201.99|25
1625305030000|2021-07-03 09:37:10|2210.73|2202.03|2211.15|2202.45|2211.41|2202.71|2210.68|2201.98|29
1625305040000|2021-07-03 09:37:20|2211.14|2202.44|2209.63|2200.93|2211.16|2202.46|2209.63|2200.93|28
1625305050000|2021-07-03 09:37:30|2209.6|2200.9|2210.29|2201.59|2210.29|2201.59|2209.45|2200.75|30
1625305060000|2021-07-03 09:37:40|2210.3|2201.6|2209.93|2201.23|2210.48|2201.78|2209.89|2201.19|25
1625305070000|2021-07-03 09:37:50|2209.94|2201.24|2210.08|2201.38|2210.08|2201.38|2209.84|2201.14|22
1625305080000|2021-07-03 09:38:00|2210.07|2201.37|2210.67|2201.97|2210.67|2201.97|2210.07|2201.37|30
1625305090000|2021-07-03 09:38:10|2211.04|2202.34|2212.35|2203.65|2212.78|2204.08|2211.04|2202.34|36
1625305100000|2021-07-03 09:38:20|2212.34|2203.64|2211.93|2203.23|2212.54|2203.84|2211.9|2203.2|28
1625305110000|2021-07-03 09:38:30|2211.88|2203.18|2212.11|2203.41|2212.17|2203.47|2211.85|2203.15|25
1625305120000|2021-07-03 09:38:40|2212.14|2203.44|2212.84|2204.14|2212.86|2204.16|2212.1|2203.4|25
1625305130000|2021-07-03 09:38:50|2212.86|2204.16|2212.67|2203.97|2212.99|2204.29|2212.67|2203.97|23
1625305140000|2021-07-03 09:39:00|2212.69|2203.99|2214.53|2205.83|2214.53|2205.83|2212.61|2203.91|28
1625305150000|2021-07-03 09:39:10|2214.56|2205.86|2214.3|2205.6|2214.56|2205.86|2214.1|2205.4|32
1625305160000|2021-07-03 09:39:20|2214.31|2205.61|2214.86|2206.16|2214.86|2206.16|2214.18|2205.48|31
1625305170000|2021-07-03 09:39:30|2214.85|2206.15|2215.31|2206.61|2215.39|2206.69|2214.77|2206.07|28
1625305180000|2021-07-03 09:39:40|2215.29|2206.59|2215.2|2206.5|2215.48|2206.78|2215.16|2206.46|23
1625305190000|2021-07-03 09:39:50|2215.18|2206.48|2214.15|2205.45|2215.18|2206.48|2214.15|2205.45|24
1625305200000|2021-07-03 09:40:00|2214.14|2205.44|2214.18|2205.48|2214.23|2205.53|2214|2205.3|22
1625305210000|2021-07-03 09:40:10|2214.23|2205.53|2215.18|2206.48|2215.18|2206.48|2214.23|2205.53|32
1625305220000|2021-07-03 09:40:20|2215.2|2206.5|2214.88|2206.18|2215.22|2206.52|2214.86|2206.16|28
1625305230000|2021-07-03 09:40:30|2214.81|2206.11|2215.05|2206.35|2215.14|2206.44|2214.78|2206.08|24
1625305240000|2021-07-03 09:40:40|2215.09|2206.39|2214.99|2206.29|2215.12|2206.42|2214.9|2206.2|29
1625305250000|2021-07-03 09:40:50|2214.94|2206.24|2218.62|2209.92|2218.62|2209.92|2214.92|2206.22|34
1625305260000|2021-07-03 09:41:00|2218.55|2209.85|2217.84|2209.14|2218.58|2209.88|2216.87|2208.17|35
1625305270000|2021-07-03 09:41:10|2217.88|2209.18|2218.24|2209.54|2218.24|2209.54|2217.24|2208.54|32
1625305280000|2021-07-03 09:41:20|2218.3|2209.6|2219.15|2210.45|2219.19|2210.49|2218.3|2209.6|27
1625305290000|2021-07-03 09:41:30|2219.13|2210.43|2218.99|2210.29|2219.18|2210.48|2218.95|2210.25|29
1625305300000|2021-07-03 09:41:40|2219.02|2210.32|2220.69|2211.99|2220.92|2212.22|2217.76|2209.06|39
1625305310000|2021-07-03 09:41:50|2220.78|2212.08|2220.93|2212.23|2221.07|2212.37|2220.68|2211.98|33
1625305320000|2021-07-03 09:42:00|2220.89|2212.19|2221.42|2212.72|2221.5|2212.8|2220.76|2212.06|30
1625305330000|2021-07-03 09:42:10|2221.5|2212.8|2221.12|2212.42|2221.75|2213.05|2221.11|2212.41|37
1625305340000|2021-07-03 09:42:20|2221.11|2212.41|2221.19|2212.49|2221.35|2212.65|2221.11|2212.41|34
1625305350000|2021-07-03 09:42:30|2221.21|2212.51|2221.39|2212.69|2221.43|2212.73|2221.17|2212.47|32
1625305360000|2021-07-03 09:42:40|2221.36|2212.66|2221.52|2212.82|2221.52|2212.82|2220.87|2212.17|32
1625305370000|2021-07-03 09:42:50|2221.47|2212.77|2221.36|2212.66|2221.73|2213.03|2221.23|2212.53|33
1625305380000|2021-07-03 09:43:00|2221.37|2212.67|2221.08|2212.38|2221.5|2212.8|2221.06|2212.36|26
1625305390000|2021-07-03 09:43:10|2221.07|2212.37|2220.82|2212.12|2221.17|2212.47|2220.75|2212.05|31
1625305400000|2021-07-03 09:43:20|2220.91|2212.21|2220.11|2211.41|2220.91|2212.21|2220.08|2211.38|23
1625305410000|2021-07-03 09:43:30|2220.17|2211.47|2220.15|2211.45|2220.7|2212|2220.13|2211.43|33
1625305420000|2021-07-03 09:43:40|2220.13|2211.43|2219.84|2211.14|2220.25|2211.55|2219.8|2211.1|33
1625305430000|2021-07-03 09:43:50|2219.87|2211.17|2219.61|2210.91|2219.87|2211.17|2219.56|2210.86|19
1625305440000|2021-07-03 09:44:00|2219.6|2210.9|2218.77|2210.07|2219.66|2210.96|2218.54|2209.84|34
1625305450000|2021-07-03 09:44:10|2218.79|2210.09|2218.53|2209.83|2219|2210.3|2218.5|2209.8|32
1625305460000|2021-07-03 09:44:20|2218.54|2209.84|2218.45|2209.75|2218.54|2209.84|2218.26|2209.56|26
1625305470000|2021-07-03 09:44:30|2218.47|2209.77|2218.3|2209.6|2218.49|2209.79|2218.28|2209.58|20
1625305480000|2021-07-03 09:44:40|2218.26|2209.56|2219.62|2210.92|2219.62|2210.92|2218.09|2209.39|34
1625305490000|2021-07-03 09:44:50|2219.67|2210.97|2219.15|2210.45|2219.86|2211.16|2219.09|2210.39|30
1625305500000|2021-07-03 09:45:00|2219.14|2210.44|2219.55|2210.85|2219.79|2211.09|2219.04|2210.34|32
1625305510000|2021-07-03 09:45:10|2219.51|2210.81|2219.53|2210.83|2219.65|2210.95|2219.51|2210.81|17
1625305520000|2021-07-03 09:45:20|2219.56|2210.86|2219.51|2210.81|2219.59|2210.89|2219.49|2210.79|11
1625305530000|2021-07-03 09:45:30|2219.54|2210.84|2219.7|2211|2219.81|2211.11|2219.46|2210.76|24
1625305540000|2021-07-03 09:45:40|2219.75|2211.05|2219.98|2211.28|2220.12|2211.42|2219.68|2210.98|31
1625305550000|2021-07-03 09:45:50|2220.02|2211.32|2219.91|2211.21|2220.05|2211.35|2219.89|2211.19|21
1625305560000|2021-07-03 09:46:00|2220.05|2211.35|2221.55|2212.85|2221.67|2212.97|2220.05|2211.35|30
1625305570000|2021-07-03 09:46:10|2221.56|2212.86|2221.15|2212.45|2221.6|2212.9|2221.05|2212.35|29
1625305580000|2021-07-03 09:46:20|2221.17|2212.47|2220.96|2212.26|2221.31|2212.61|2220.65|2211.95|35
1625305590000|2021-07-03 09:46:30|2220.92|2212.22|2220.59|2211.89|2220.92|2212.22|2220.5|2211.8|33
1625305600000|2021-07-03 09:46:40|2220.56|2211.86|2219.17|2210.47|2220.79|2212.09|2219.17|2210.47|31
1625305610000|2021-07-03 09:46:50|2219.21|2210.51|2218.31|2209.61|2219.22|2210.52|2218.27|2209.57|33
1625305620000|2021-07-03 09:47:00|2218.14|2209.44|2217.66|2208.96|2218.18|2209.48|2217.66|2208.96|35
1625305630000|2021-07-03 09:47:10|2217.6|2208.9|2216.79|2208.09|2217.6|2208.9|2216.79|2208.09|21
1625305640000|2021-07-03 09:47:20|2216.72|2208.02|2216.35|2207.65|2216.72|2208.02|2216.33|2207.63|27
1625305650000|2021-07-03 09:47:30|2216.37|2207.67|2216.6|2207.9|2216.6|2207.9|2216.03|2207.33|18
1625305660000|2021-07-03 09:47:40|2216.71|2208.01|2216.42|2207.72|2217.01|2208.31|2216.42|2207.72|26
1625305670000|2021-07-03 09:47:50|2216.26|2207.56|2216.07|2207.37|2216.26|2207.56|2216.06|2207.36|19
1625305680000|2021-07-03 09:48:00|2216.04|2207.34|2216.66|2207.96|2216.89|2208.19|2216.03|2207.33|32
1625305690000|2021-07-03 09:48:10|2216.72|2208.02|2217.85|2209.15|2218.09|2209.39|2216.68|2207.98|32
1625305700000|2021-07-03 09:48:20|2217.86|2209.16|2216.91|2208.21|2217.86|2209.16|2216.91|2208.21|35
1625305710000|2021-07-03 09:48:30|2216.89|2208.19|2217.42|2208.72|2217.89|2209.19|2216.89|2208.19|34
1625305720000|2021-07-03 09:48:40|2217.46|2208.76|2217.64|2208.94|2217.67|2208.97|2217.45|2208.75|24
1625305730000|2021-07-03 09:48:50|2217.63|2208.93|2218.16|2209.46|2218.24|2209.54|2217.63|2208.93|25
1625305740000|2021-07-03 09:49:00|2218.17|2209.47|2218.22|2209.52|2218.23|2209.53|2217.87|2209.17|26
1625305750000|2021-07-03 09:49:10|2218.21|2209.51|2218.84|2210.14|2218.86|2210.16|2218.21|2209.51|22
1625305760000|2021-07-03 09:49:20|2218.87|2210.17|2219.12|2210.42|2219.12|2210.42|2218.76|2210.06|25
1625305770000|2021-07-03 09:49:30|2219.15|2210.45|2219.89|2211.19|2219.98|2211.28|2219.15|2210.45|32
1625305780000|2021-07-03 09:49:40|2219.9|2211.2|2220.02|2211.32|2220.57|2211.87|2219.88|2211.18|33
1625305790000|2021-07-03 09:49:50|2220.08|2211.38|2220.58|2211.88|2221.12|2212.42|2220.07|2211.37|26
1625305800000|2021-07-03 09:50:00|2220.69|2211.99|2220.87|2212.17|2221.45|2212.75|2220.58|2211.88|36
1625305810000|2021-07-03 09:50:10|2220.89|2212.19|2220.84|2212.14|2220.96|2212.26|2220.72|2212.02|29
1625305820000|2021-07-03 09:50:20|2220.99|2212.29|2221.22|2212.52|2221.22|2212.52|2220.91|2212.21|29
1625305830000|2021-07-03 09:50:30|2221.31|2212.61|2221.72|2213.02|2221.95|2213.25|2221.27|2212.57|25
1625305840000|2021-07-03 09:50:40|2221.71|2213.01|2221.33|2212.63|2221.75|2213.05|2221.3|2212.6|20
1625305850000|2021-07-03 09:50:50|2221.31|2212.61|2221.75|2213.05|2221.75|2213.05|2221.31|2212.61|23
1625305860000|2021-07-03 09:51:00|2221.69|2212.99|2220.04|2211.34|2221.88|2213.18|2220.03|2211.33|28
1625305870000|2021-07-03 09:51:10|2220.09|2211.39|2220.03|2211.33|2220.27|2211.57|2219.67|2210.97|34
1625305880000|2021-07-03 09:51:20|2220.11|2211.41|2220.13|2211.43|2220.2|2211.5|2219.95|2211.25|26
1625305890000|2021-07-03 09:51:30|2220.16|2211.46|2219.72|2211.02|2220.19|2211.49|2219.57|2210.87|30
1625305900000|2021-07-03 09:51:40|2219.86|2211.16|2219.47|2210.77|2219.97|2211.27|2219.41|2210.71|29
1625305910000|2021-07-03 09:51:50|2219.44|2210.74|2219.31|2210.61|2219.64|2210.94|2219.29|2210.59|22
1625305920000|2021-07-03 09:52:00|2219.3|2210.6|2220.98|2212.28|2221.03|2212.33|2219.3|2210.6|33
1625305930000|2021-07-03 09:52:10|2220.97|2212.27|2221.42|2212.72|2221.42|2212.72|2220.64|2211.94|36
1625305940000|2021-07-03 09:52:20|2221.43|2212.73|2221.67|2212.97|2221.75|2213.05|2221.43|2212.73|31
1625305950000|2021-07-03 09:52:30|2221.66|2212.96|2224.71|2216.01|2224.71|2216.01|2221.66|2212.96|34
1625305960000|2021-07-03 09:52:40|2224.98|2216.28|2226.34|2217.64|2227.61|2218.91|2224.98|2216.28|37
1625305970000|2021-07-03 09:52:50|2226.19|2217.49|2227.75|2219.05|2227.8|2219.1|2226.18|2217.48|34
1625305980000|2021-07-03 09:53:00|2227.76|2219.06|2226.07|2217.37|2227.82|2219.12|2226.07|2217.37|32
1625305990000|2021-07-03 09:53:10|2226.04|2217.34|2226.04|2217.34|2226.24|2217.54|2225.65|2216.95|34
1625306000000|2021-07-03 09:53:20|2225.99|2217.29|2226.1|2217.4|2226.22|2217.52|2225.73|2217.03|27
1625306010000|2021-07-03 09:53:30|2226.09|2217.39|2226.15|2217.45|2226.29|2217.59|2225.86|2217.16|23
1625306020000|2021-07-03 09:53:40|2226.14|2217.44|2225.23|2216.53|2226.14|2217.44|2225.23|2216.53|20
1625306030000|2021-07-03 09:53:50|2224.94|2216.24|2223.67|2214.97|2224.94|2216.24|2223.65|2214.95|30
1625306040000|2021-07-03 09:54:00|2223.66|2214.96|2222.62|2213.92|2223.74|2215.04|2222.61|2213.91|34
1625306050000|2021-07-03 09:54:10|2222.6|2213.9|2222.27|2213.57|2222.6|2213.9|2222.02|2213.32|29
1625306060000|2021-07-03 09:54:20|2222.28|2213.58|2222.32|2213.62|2222.35|2213.65|2222.07|2213.37|24
1625306070000|2021-07-03 09:54:30|2222.35|2213.65|2222.24|2213.54|2222.35|2213.65|2222.08|2213.38|28
1625306080000|2021-07-03 09:54:40|2222.2|2213.5|2222.33|2213.63|2222.41|2213.71|2222.1|2213.4|30
1625306090000|2021-07-03 09:54:50|2222.27|2213.57|2222.36|2213.66|2222.44|2213.74|2222.27|2213.57|19
1625306100000|2021-07-03 09:55:00|2222.37|2213.67|2222.65|2213.95|2222.7|2214|2222.37|2213.67|29
1625306110000|2021-07-03 09:55:10|2222.75|2214.05|2223.27|2214.57|2223.27|2214.57|2222.75|2214.05|18
1625306120000|2021-07-03 09:55:20|2223.32|2214.62|2223.64|2214.94|2223.86|2215.16|2223.27|2214.57|28
1625306130000|2021-07-03 09:55:30|2223.76|2215.06|2223.78|2215.08|2223.93|2215.23|2223.76|2215.06|22
1625306140000|2021-07-03 09:55:40|2223.8|2215.1|2224.22|2215.52|2224.27|2215.57|2223.79|2215.09|28
1625306150000|2021-07-03 09:55:50|2224.14|2215.44|2224.57|2215.87|2224.58|2215.88|2223.73|2215.03|25
1625306160000|2021-07-03 09:56:00|2224.59|2215.89|2224.46|2215.76|2224.61|2215.91|2224.14|2215.44|25
1625306170000|2021-07-03 09:56:10|2224.44|2215.74|2224.27|2215.57|2224.7|2216|2224.13|2215.43|35
1625306180000|2021-07-03 09:56:20|2224.28|2215.58|2223.57|2214.87|2224.32|2215.62|2223.53|2214.83|28
1625306190000|2021-07-03 09:56:30|2223.65|2214.95|2222.66|2213.96|2223.65|2214.95|2222.45|2213.75|22
1625306200000|2021-07-03 09:56:40|2222.62|2213.92|2222.38|2213.68|2222.62|2213.92|2222.16|2213.46|29
1625306210000|2021-07-03 09:56:50|2222.39|2213.69|2222.99|2214.29|2222.99|2214.29|2222.31|2213.61|18
1625306220000|2021-07-03 09:57:00|2223.05|2214.35|2222.2|2213.5|2223.06|2214.36|2222.2|2213.5|32
1625306230000|2021-07-03 09:57:10|2222.16|2213.46|2222.43|2213.73|2222.43|2213.73|2222.16|2213.46|22
1625306240000|2021-07-03 09:57:20|2222.5|2213.8|2222.12|2213.42|2222.56|2213.86|2222.06|2213.36|25
1625306250000|2021-07-03 09:57:30|2222.14|2213.44|2222.18|2213.48|2222.78|2214.08|2222.13|2213.43|35
1625306260000|2021-07-03 09:57:40|2222.17|2213.47|2221.99|2213.29|2222.17|2213.47|2221.97|2213.27|20
1625306270000|2021-07-03 09:57:50|2222.01|2213.31|2221.95|2213.25|2222.29|2213.59|2221.95|2213.25|28
1625306280000|2021-07-03 09:58:00|2221.96|2213.26|2221.94|2213.24|2221.96|2213.26|2221.75|2213.05|27
1625306290000|2021-07-03 09:58:10|2221.92|2213.22|2220.99|2212.29|2221.93|2213.23|2220.99|2212.29|25
1625306300000|2021-07-03 09:58:20|2220.93|2212.23|2220.7|2212|2221.31|2212.61|2220.66|2211.96|29
1625306310000|2021-07-03 09:58:30|2220.69|2211.99|2220.11|2211.41|2220.7|2212|2220.11|2211.41|31
1625306320000|2021-07-03 09:58:40|2220.12|2211.42|2220.19|2211.49|2220.27|2211.57|2219.96|2211.26|26
1625306330000|2021-07-03 09:58:50|2220.25|2211.55|2220.31|2211.61|2220.36|2211.66|2220.25|2211.55|11
1625306340000|2021-07-03 09:59:00|2220.59|2211.89|2221.39|2212.69|2221.47|2212.77|2220.59|2211.89|27
1625306350000|2021-07-03 09:59:10|2221.43|2212.73|2221.47|2212.77|2221.47|2212.77|2221.18|2212.48|30
1625306360000|2021-07-03 09:59:20|2221.48|2212.78|2221.37|2212.67|2221.48|2212.78|2221.26|2212.56|31
1625306370000|2021-07-03 09:59:30|2221.36|2212.66|2220.76|2212.06|2221.38|2212.68|2220.76|2212.06|33
1625306380000|2021-07-03 09:59:40|2220.77|2212.07|2221.74|2213.04|2221.84|2213.14|2220.77|2212.07|33
1625306390000|2021-07-03 09:59:50|2221.72|2213.02|2221.6|2212.9|2221.72|2213.02|2221.59|2212.89|26
1625306400000|2021-07-03 10:00:00|2221.62|2212.92|2221.84|2213.14|2221.84|2213.14|2221.59|2212.89|33
1625306410000|2021-07-03 10:00:10|2222.11|2213.41|2222.4|2213.7|2223.09|2214.39|2222.11|2213.41|34
1625306420000|2021-07-03 10:00:20|2222.56|2213.86|2222.99|2214.29|2222.99|2214.29|2222.56|2213.86|29
1625306430000|2021-07-03 10:00:30|2222.98|2214.28|2223.63|2214.93|2223.63|2214.93|2222.95|2214.25|28
1625306440000|2021-07-03 10:00:40|2223.64|2214.94|2224.98|2216.28|2225.06|2216.36|2223.64|2214.94|35
1625306450000|2021-07-03 10:00:50|2225.12|2216.42|2225.43|2216.73|2225.45|2216.75|2225.12|2216.42|25
1625306460000|2021-07-03 10:01:00|2225.38|2216.68|2225.94|2217.24|2225.94|2217.24|2225.07|2216.37|27
1625306470000|2021-07-03 10:01:10|2225.99|2217.29|2225.5|2216.8|2226.03|2217.33|2225.28|2216.58|30
1625306480000|2021-07-03 10:01:20|2225.49|2216.79|2225.39|2216.69|2225.66|2216.96|2225.39|2216.69|18
1625306490000|2021-07-03 10:01:30|2225.33|2216.63|2223.91|2215.21|2225.36|2216.66|2223.91|2215.21|34
1625306500000|2021-07-03 10:01:40|2223.89|2215.19|2222.33|2213.63|2223.9|2215.2|2222.33|2213.63|34
1625306510000|2021-07-03 10:01:50|2222.32|2213.62|2220.57|2211.87|2222.34|2213.64|2220.52|2211.82|32
1625306520000|2021-07-03 10:02:00|2220.58|2211.88|2219.33|2210.63|2221.01|2212.31|2219.33|2210.63|32
1625306530000|2021-07-03 10:02:10|2219.28|2210.58|2218.8|2210.1|2219.28|2210.58|2218.65|2209.95|28
1625306540000|2021-07-03 10:02:20|2218.79|2210.09|2218.69|2209.99|2218.82|2210.12|2217.62|2208.92|32
1625306550000|2021-07-03 10:02:30|2218.75|2210.05|2218.98|2210.28|2219.36|2210.66|2218.62|2209.92|35
1625306560000|2021-07-03 10:02:40|2218.93|2210.23|2217.89|2209.19|2218.93|2210.23|2217.89|2209.19|32
1625306570000|2021-07-03 10:02:50|2217.88|2209.18|2218.4|2209.7|2218.42|2209.72|2217.88|2209.18|32
1625306580000|2021-07-03 10:03:00|2218.54|2209.84|2218.92|2210.22|2219.87|2211.17|2218.51|2209.81|35
1625306590000|2021-07-03 10:03:10|2218.9|2210.2|2217.89|2209.19|2218.9|2210.2|2217.89|2209.19|33
1625306600000|2021-07-03 10:03:20|2217.91|2209.21|2217.36|2208.66|2217.91|2209.21|2217.3|2208.6|30
1625306610000|2021-07-03 10:03:30|2217.35|2208.65|2217.33|2208.63|2217.76|2209.06|2217.17|2208.47|30
1625306620000|2021-07-03 10:03:40|2217.32|2208.62|2217.7|2209|2217.75|2209.05|2217.26|2208.56|23
1625306630000|2021-07-03 10:03:50|2217.68|2208.98|2217.34|2208.64|2217.73|2209.03|2217.3|2208.6|27
1625306640000|2021-07-03 10:04:00|2217.39|2208.69|2218.99|2210.29|2219.12|2210.42|2217.38|2208.68|32
1625306650000|2021-07-03 10:04:10|2219.01|2210.31|2218.26|2209.56|2219.01|2210.31|2218.15|2209.45|30
1625306660000|2021-07-03 10:04:20|2218.23|2209.53|2218.24|2209.54|2218.43|2209.73|2218.18|2209.48|18
1625306670000|2021-07-03 10:04:30|2218.28|2209.58|2217.63|2208.93|2218.33|2209.63|2217.62|2208.92|31
1625306680000|2021-07-03 10:04:40|2217.62|2208.92|2217.82|2209.12|2217.82|2209.12|2217.56|2208.86|27
1625306690000|2021-07-03 10:04:50|2217.88|2209.18|2217.52|2208.82|2217.92|2209.22|2217.39|2208.69|34
1625306700000|2021-07-03 10:05:00|2217.5|2208.8|2218.43|2209.73|2218.52|2209.82|2217.5|2208.8|24
1625306710000|2021-07-03 10:05:10|2218.44|2209.74|2219.1|2210.4|2219.34|2210.64|2218.37|2209.67|32
1625306720000|2021-07-03 10:05:20|2219.09|2210.39|2219.4|2210.7|2219.44|2210.74|2218.98|2210.28|28
1625306730000|2021-07-03 10:05:30|2219.35|2210.65|2218.52|2209.82|2219.6|2210.9|2218.47|2209.77|29
1625306740000|2021-07-03 10:05:40|2218.54|2209.84|2218.84|2210.14|2219.06|2210.36|2218.54|2209.84|29
1625306750000|2021-07-03 10:05:50|2218.88|2210.18|2218.87|2210.17|2219.34|2210.64|2218.66|2209.96|29
1625306760000|2021-07-03 10:06:00|2218.85|2210.15|2218.65|2209.95|2218.88|2210.18|2218.6|2209.9|16
1625306770000|2021-07-03 10:06:10|2218.66|2209.96|2219.02|2210.32|2219.27|2210.57|2218.66|2209.96|28
1625306780000|2021-07-03 10:06:20|2219.04|2210.34|2218.71|2210.01|2219.04|2210.34|2218.71|2210.01|24
1625306790000|2021-07-03 10:06:30|2218.73|2210.03|2219.24|2210.54|2219.33|2210.63|2218.73|2210.03|29
1625306800000|2021-07-03 10:06:40|2219.23|2210.53|2219.98|2211.28|2220.05|2211.35|2219.18|2210.48|31
1625306810000|2021-07-03 10:06:50|2219.94|2211.24|2219.36|2210.66|2219.96|2211.26|2219.25|2210.55|33
1625306820000|2021-07-03 10:07:00|2219.38|2210.68|2220.3|2211.6|2220.3|2211.6|2219.38|2210.68|36
1625306830000|2021-07-03 10:07:10|2220.41|2211.71|2223.03|2214.33|2223.03|2214.33|2220.41|2211.71|33
1625306840000|2021-07-03 10:07:20|2223.1|2214.4|2222.62|2213.92|2223.24|2214.54|2222.54|2213.84|28
1625306850000|2021-07-03 10:07:30|2222.61|2213.91|2223.32|2214.62|2223.59|2214.89|2221.97|2213.27|31
1625306860000|2021-07-03 10:07:40|2223.34|2214.64|2223.74|2215.04|2223.82|2215.12|2223.34|2214.64|32
1625306870000|2021-07-03 10:07:50|2223.75|2215.05|2223.16|2214.46|2223.79|2215.09|2223.07|2214.37|31
1625306880000|2021-07-03 10:08:00|2223.15|2214.45|2221.66|2212.96|2223.29|2214.59|2221.65|2212.95|32
1625306890000|2021-07-03 10:08:10|2221.65|2212.95|2221.72|2213.02|2221.78|2213.08|2221.56|2212.86|21
1625306900000|2021-07-03 10:08:20|2221.71|2213.01|2221.6|2212.9|2221.72|2213.02|2221.43|2212.73|34
1625306910000|2021-07-03 10:08:30|2221.58|2212.88|2221.26|2212.56|2221.64|2212.94|2221.23|2212.53|31
1625306920000|2021-07-03 10:08:40|2221.29|2212.59|2221.85|2213.15|2221.91|2213.21|2221.26|2212.56|29
1625306930000|2021-07-03 10:08:50|2221.88|2213.18|2221.72|2213.02|2221.92|2213.22|2221.59|2212.89|31
1625306940000|2021-07-03 10:09:00|2221.75|2213.05|2221.68|2212.98|2221.75|2213.05|2221.61|2212.91|16
1625306950000|2021-07-03 10:09:10|2221.67|2212.97|2221.67|2212.97|2221.72|2213.02|2221.67|2212.97|13
1625306960000|2021-07-03 10:09:20|2222.19|2213.49|2223.3|2214.6|2223.4|2214.7|2222.19|2213.49|26
1625306970000|2021-07-03 10:09:30|2223.41|2214.71|2223.12|2214.42|2223.41|2214.71|2223.06|2214.36|23
1625306980000|2021-07-03 10:09:40|2223.15|2214.45|2223.5|2214.8|2223.51|2214.81|2223.11|2214.41|28
1625306990000|2021-07-03 10:09:50|2223.53|2214.83|2223.62|2214.92|2224|2215.3|2223.52|2214.82|33
1625307000000|2021-07-03 10:10:00|2223.69|2214.99|2223.21|2214.51|2223.79|2215.09|2223.21|2214.51|29
1625307010000|2021-07-03 10:10:10|2223.19|2214.49|2222.68|2213.98|2223.32|2214.62|2222.68|2213.98|29
1625307020000|2021-07-03 10:10:20|2222.53|2213.83|2221.49|2212.79|2222.53|2213.83|2221.49|2212.79|33
1625307030000|2021-07-03 10:10:30|2221.29|2212.59|2221.44|2212.74|2221.53|2212.83|2221.22|2212.52|28
1625307040000|2021-07-03 10:10:40|2221.43|2212.73|2221.34|2212.64|2221.44|2212.74|2221.19|2212.49|30
1625307050000|2021-07-03 10:10:50|2221.33|2212.63|2220.97|2212.27|2221.48|2212.78|2220.65|2211.95|32
1625307060000|2021-07-03 10:11:00|2221.02|2212.32|2221.32|2212.62|2221.46|2212.76|2221.02|2212.32|31
1625307070000|2021-07-03 10:11:10|2221.33|2212.63|2221.39|2212.69|2221.97|2213.27|2221.03|2212.33|24
1625307080000|2021-07-03 10:11:20|2221.42|2212.72|2221.96|2213.26|2221.96|2213.26|2221.09|2212.39|33
1625307090000|2021-07-03 10:11:30|2222.07|2213.37|2221.92|2213.22|2222.3|2213.6|2221.88|2213.18|33
1625307100000|2021-07-03 10:11:40|2222|2213.3|2222.66|2213.96|2222.9|2214.2|2221.99|2213.29|36
1625307110000|2021-07-03 10:11:50|2222.64|2213.94|2222.43|2213.73|2222.72|2214.02|2222.01|2213.31|35
1625307120000|2021-07-03 10:12:00|2222.45|2213.75|2223.05|2214.35|2223.05|2214.35|2222.45|2213.75|36
1625307130000|2021-07-03 10:12:10|2223.07|2214.37|2224.41|2215.71|2224.5|2215.8|2223.07|2214.37|30
1625307140000|2021-07-03 10:12:20|2224.42|2215.72|2223.76|2215.06|2224.59|2215.89|2223.73|2215.03|29
1625307150000|2021-07-03 10:12:30|2223.75|2215.05|2223.92|2215.22|2223.93|2215.23|2223.75|2215.05|19
1625307160000|2021-07-03 10:12:40|2223.94|2215.24|2223.88|2215.18|2223.96|2215.26|2223.76|2215.06|28
1625307170000|2021-07-03 10:12:50|2223.9|2215.2|2222.32|2213.62|2224.42|2215.72|2222.32|2213.62|34
1625307180000|2021-07-03 10:13:00|2222.33|2213.63|2222.59|2213.89|2222.77|2214.07|2222.33|2213.63|28
1625307190000|2021-07-03 10:13:10|2222.6|2213.9|2222.81|2214.11|2223.12|2214.42|2222.55|2213.85|33
1625307200000|2021-07-03 10:13:20|2222.71|2214.01|2221.49|2212.79|2222.71|2214.01|2221.4|2212.7|29
1625307210000|2021-07-03 10:13:30|2221.47|2212.77|2221.62|2212.92|2221.62|2212.92|2221.33|2212.63|23
1625307220000|2021-07-03 10:13:40|2221.65|2212.95|2221.56|2212.86|2221.65|2212.95|2221.42|2212.72|27
1625307230000|2021-07-03 10:13:50|2221.54|2212.84|2221.83|2213.13|2221.86|2213.16|2221.23|2212.53|28
1625307240000|2021-07-03 10:14:00|2221.79|2213.09|2222.67|2213.97|2222.73|2214.03|2221.77|2213.07|26
1625307250000|2021-07-03 10:14:10|2222.64|2213.94|2222.79|2214.09|2222.79|2214.09|2222.57|2213.87|29
1625307260000|2021-07-03 10:14:20|2222.95|2214.25|2222.99|2214.29|2223.12|2214.42|2222.79|2214.09|31
1625307270000|2021-07-03 10:14:30|2223.19|2214.49|2223.35|2214.65|2223.35|2214.65|2223.19|2214.49|12
1625307280000|2021-07-03 10:14:40|2223.31|2214.61|2223.29|2214.59|2223.31|2214.61|2223.24|2214.54|16
1625307290000|2021-07-03 10:14:50|2223.32|2214.62|2222.84|2214.14|2224.03|2215.33|2222.84|2214.14|30
1625307300000|2021-07-03 10:15:00|2222.85|2214.15|2224.19|2215.49|2224.2|2215.5|2222.75|2214.05|31
1625307310000|2021-07-03 10:15:10|2224.17|2215.47|2224.18|2215.48|2224.97|2216.27|2224.17|2215.47|35
1625307320000|2021-07-03 10:15:20|2224.07|2215.37|2222.71|2214.01|2224.07|2215.37|2222.59|2213.89|32
1625307330000|2021-07-03 10:15:30|2222.72|2214.02|2221.89|2213.19|2222.75|2214.05|2221.88|2213.18|38
1625307340000|2021-07-03 10:15:40|2221.94|2213.24|2221.18|2212.48|2222.01|2213.31|2221.09|2212.39|34
1625307350000|2021-07-03 10:15:50|2221.12|2212.42|2220.87|2212.17|2221.13|2212.43|2220.79|2212.09|31
1625307360000|2021-07-03 10:16:00|2220.88|2212.18|2220.91|2212.21|2221.08|2212.38|2220.81|2212.11|22
1625307370000|2021-07-03 10:16:10|2220.92|2212.22|2219.79|2211.09|2221.36|2212.66|2219.76|2211.06|32
1625307380000|2021-07-03 10:16:20|2219.7|2211|2218.98|2210.28|2219.7|2211|2218.94|2210.24|28
1625307390000|2021-07-03 10:16:30|2218.82|2210.12|2219.05|2210.35|2219.38|2210.68|2218.65|2209.95|38
1625307400000|2021-07-03 10:16:40|2219.08|2210.38|2219.03|2210.33|2219.1|2210.4|2218.95|2210.25|27
1625307410000|2021-07-03 10:16:50|2219.05|2210.35|2218.97|2210.27|2219.05|2210.35|2218.77|2210.07|20
1625307420000|2021-07-03 10:17:00|2218.99|2210.29|2218.91|2210.21|2219.76|2211.06|2218.91|2210.21|24
1625307430000|2021-07-03 10:17:10|2218.82|2210.12|2218.34|2209.64|2218.82|2210.12|2218.29|2209.59|28
1625307440000|2021-07-03 10:17:20|2218.32|2209.62|2218.25|2209.55|2218.38|2209.68|2218.2|2209.5|18
1625307450000|2021-07-03 10:17:30|2218.24|2209.54|2217.96|2209.26|2218.31|2209.61|2217.92|2209.22|21
1625307460000|2021-07-03 10:17:40|2217.93|2209.23|2217.6|2208.9|2217.96|2209.26|2217.5|2208.8|24
1625307470000|2021-07-03 10:17:50|2217.51|2208.81|2217.39|2208.69|2217.52|2208.82|2217.39|2208.69|20
1625307480000|2021-07-03 10:18:00|2217.42|2208.72|2218.61|2209.91|2218.7|2210|2217.42|2208.72|18
1625307490000|2021-07-03 10:18:10|2218.56|2209.86|2218.79|2210.09|2218.85|2210.15|2218.53|2209.83|15
1625307500000|2021-07-03 10:18:20|2218.77|2210.07|2218.76|2210.06|2218.8|2210.1|2218.65|2209.95|15
1625307510000|2021-07-03 10:18:30|2218.77|2210.07|2219.12|2210.42|2219.12|2210.42|2218.75|2210.05|17
1625307520000|2021-07-03 10:18:40|2219.11|2210.41|2218.23|2209.53|2219.24|2210.54|2218.23|2209.53|26
1625307530000|2021-07-03 10:18:50|2218.24|2209.54|2217.02|2208.32|2218.24|2209.54|2217.02|2208.32|33
1625307540000|2021-07-03 10:19:00|2216.95|2208.25|2217.36|2208.66|2217.36|2208.66|2216.93|2208.23|32
1625307550000|2021-07-03 10:19:10|2217.42|2208.72|2217.41|2208.71|2217.62|2208.92|2217.38|2208.68|22
1625307560000|2021-07-03 10:19:20|2217.42|2208.72|2217.37|2208.67|2217.43|2208.73|2217.34|2208.64|27
1625307570000|2021-07-03 10:19:30|2217.36|2208.66|2217.39|2208.69|2217.52|2208.82|2217.2|2208.5|34
1625307580000|2021-07-03 10:19:40|2217.41|2208.71|2218.06|2209.36|2218.13|2209.43|2217.3|2208.6|32
1625307590000|2021-07-03 10:19:50|2218.07|2209.37|2217.71|2209.01|2218.07|2209.37|2217.67|2208.97|25
1625307600000|2021-07-03 10:20:00|2217.67|2208.97|2218.03|2209.33|2218.4|2209.7|2217.67|2208.97|27
1625307610000|2021-07-03 10:20:10|2217.97|2209.27|2220|2211.3|2220.11|2211.41|2217.86|2209.16|36
1625307620000|2021-07-03 10:20:20|2220.05|2211.35|2220.28|2211.58|2220.28|2211.58|2219.98|2211.28|25
1625307630000|2021-07-03 10:20:30|2220.38|2211.68|2219.81|2211.11|2220.46|2211.76|2219.76|2211.06|21
1625307640000|2021-07-03 10:20:40|2219.79|2211.09|2221.35|2212.65|2221.35|2212.65|2219.69|2210.99|36
1625307650000|2021-07-03 10:20:50|2221.34|2212.64|2221.08|2212.38|2221.36|2212.66|2220.8|2212.1|28
1625307660000|2021-07-03 10:21:00|2221.06|2212.36|2221.05|2212.35|2221.06|2212.36|2220.54|2211.84|34
1625307670000|2021-07-03 10:21:10|2221.09|2212.39|2221.76|2213.06|2221.76|2213.06|2221.08|2212.38|26
1625307680000|2021-07-03 10:21:20|2221.75|2213.05|2221.11|2212.41|2222.32|2213.62|2221.11|2212.41|32
1625307690000|2021-07-03 10:21:30|2221.05|2212.35|2219.98|2211.28|2221.09|2212.39|2219.92|2211.22|33
1625307700000|2021-07-03 10:21:40|2219.97|2211.27|2220.87|2212.17|2220.9|2212.2|2219.97|2211.27|37
1625307710000|2021-07-03 10:21:50|2220.82|2212.12|2219.98|2211.28|2220.88|2212.18|2219.89|2211.19|36
1625307720000|2021-07-03 10:22:00|2219.97|2211.27|2220.93|2212.23|2221.19|2212.49|2219.97|2211.27|39
1625307730000|2021-07-03 10:22:10|2220.92|2212.22|2220.17|2211.47|2221.07|2212.37|2220.07|2211.37|32
1625307740000|2021-07-03 10:22:20|2220.14|2211.44|2220.4|2211.7|2220.62|2211.92|2220.11|2211.41|27
1625307750000|2021-07-03 10:22:30|2220.43|2211.73|2220.17|2211.47|2220.68|2211.98|2220.15|2211.45|31
1625307760000|2021-07-03 10:22:40|2220.15|2211.45|2219.32|2210.62|2220.16|2211.46|2218.8|2210.1|38
1625307770000|2021-07-03 10:22:50|2219.33|2210.63|2219.79|2211.09|2219.79|2211.09|2219.33|2210.63|30
1625307780000|2021-07-03 10:23:00|2219.9|2211.2|2220.11|2211.41|2220.28|2211.58|2219.87|2211.17|29
1625307790000|2021-07-03 10:23:10|2220.12|2211.42|2221.62|2212.92|2221.62|2212.92|2220.12|2211.42|34
1625307800000|2021-07-03 10:23:20|2221.63|2212.93|2221.46|2212.76|2221.67|2212.97|2221.46|2212.76|20
1625307810000|2021-07-03 10:23:30|2221.45|2212.75|2220.05|2211.35|2221.45|2212.75|2220.05|2211.35|30
1625307820000|2021-07-03 10:23:40|2220.01|2211.31|2220.15|2211.45|2220.42|2211.72|2219.82|2211.12|34
1625307830000|2021-07-03 10:23:50|2220.19|2211.49|2220.64|2211.94|2220.83|2212.13|2220.09|2211.39|23
1625307840000|2021-07-03 10:24:00|2220.69|2211.99|2220.87|2212.17|2220.96|2212.26|2220.53|2211.83|24
1625307850000|2021-07-03 10:24:10|2220.86|2212.16|2221.83|2213.13|2221.83|2213.13|2220.86|2212.16|24
1625307860000|2021-07-03 10:24:20|2221.86|2213.16|2220.79|2212.09|2221.88|2213.18|2220.76|2212.06|31
1625307870000|2021-07-03 10:24:30|2220.78|2212.08|2220.72|2212.02|2221.16|2212.46|2220.7|2212|34
1625307880000|2021-07-03 10:24:40|2220.68|2211.98|2220.31|2211.61|2220.8|2212.1|2220.31|2211.61|24
1625307890000|2021-07-03 10:24:50|2220.28|2211.58|2220.16|2211.46|2220.28|2211.58|2220.03|2211.33|30
1625307900000|2021-07-03 10:25:00|2220.14|2211.44|2219.57|2210.87|2220.34|2211.64|2219.55|2210.85|29
1625307910000|2021-07-03 10:25:10|2219.69|2210.99|2220|2211.3|2220.15|2211.45|2219.48|2210.78|30
1625307920000|2021-07-03 10:25:20|2219.96|2211.26|2220.38|2211.68|2220.39|2211.69|2219.72|2211.02|29
1625307930000|2021-07-03 10:25:30|2220.39|2211.69|2219.76|2211.06|2220.44|2211.74|2219.73|2211.03|27
1625307940000|2021-07-03 10:25:40|2219.69|2210.99|2219.69|2210.99|2219.78|2211.08|2219.63|2210.93|22
1625307950000|2021-07-03 10:25:50|2219.65|2210.95|2219.45|2210.75|2219.73|2211.03|2219.45|2210.75|15
1625307960000|2021-07-03 10:26:00|2219.46|2210.76|2219.84|2211.14|2219.91|2211.21|2219.41|2210.71|24
1625307970000|2021-07-03 10:26:10|2219.9|2211.2|2219.32|2210.62|2220.07|2211.37|2219.31|2210.61|28
1625307980000|2021-07-03 10:26:20|2219.25|2210.55|2219.58|2210.88|2219.68|2210.98|2218.7|2210|30
1625307990000|2021-07-03 10:26:30|2219.44|2210.74|2218.67|2209.97|2219.44|2210.74|2218.62|2209.92|35
1625308000000|2021-07-03 10:26:40|2218.77|2210.07|2218.59|2209.89|2218.83|2210.13|2218.18|2209.48|37
1625308010000|2021-07-03 10:26:50|2218.58|2209.88|2219.44|2210.74|2219.6|2210.9|2218.54|2209.84|36
1625308020000|2021-07-03 10:27:00|2219.39|2210.69|2220.76|2212.06|2220.82|2212.12|2219.33|2210.63|38
1625308030000|2021-07-03 10:27:10|2220.8|2212.1|2220.35|2211.65|2221.21|2212.51|2220.35|2211.65|34
1625308040000|2021-07-03 10:27:20|2220.41|2211.71|2220.97|2212.27|2221.48|2212.78|2220|2211.3|36
1625308050000|2021-07-03 10:27:30|2220.98|2212.28|2221.12|2212.42|2221.61|2212.91|2220.64|2211.94|35
1625308060000|2021-07-03 10:27:40|2221.13|2212.43|2221.08|2212.38|2221.49|2212.79|2221.08|2212.38|33
1625308070000|2021-07-03 10:27:50|2221.12|2212.42|2221.65|2212.95|2221.7|2213|2221.12|2212.42|20
1625308080000|2021-07-03 10:28:00|2221.6|2212.9|2221.27|2212.57|2221.6|2212.9|2221.21|2212.51|32
1625308090000|2021-07-03 10:28:10|2221.32|2212.62|2221.38|2212.68|2221.56|2212.86|2221.32|2212.62|28
1625308100000|2021-07-03 10:28:20|2221.39|2212.69|2221.49|2212.79|2221.7|2213|2221.39|2212.69|26
1625308110000|2021-07-03 10:28:30|2221.48|2212.78|2221.52|2212.82|2221.52|2212.82|2221.48|2212.78|5
1625308120000|2021-07-03 10:28:40|2221.51|2212.81|2221.28|2212.58|2221.52|2212.82|2221.21|2212.51|17
1625308130000|2021-07-03 10:28:50|2221.29|2212.59|2222.59|2213.89|2222.59|2213.89|2221.29|2212.59|25
1625308140000|2021-07-03 10:29:00|2222.66|2213.96|2222.92|2214.22|2222.92|2214.22|2221.94|2213.24|35
1625308150000|2021-07-03 10:29:10|2222.91|2214.21|2223.63|2214.93|2223.85|2215.15|2222.91|2214.21|24
1625308160000|2021-07-03 10:29:20|2223.65|2214.95|2224.45|2215.75|2224.46|2215.76|2223.43|2214.73|23
1625308170000|2021-07-03 10:29:30|2224.62|2215.92|2224.73|2216.03|2224.73|2216.03|2224.55|2215.85|20
1625308180000|2021-07-03 10:29:40|2224.68|2215.98|2224.06|2215.36|2224.72|2216.02|2224.05|2215.35|30
1625308190000|2021-07-03 10:29:50|2224.07|2215.37|2223.51|2214.81|2224.22|2215.52|2223.51|2214.81|29
1625308200000|2021-07-03 10:30:00|2223.42|2214.72|2224.12|2215.42|2224.12|2215.42|2223.39|2214.69|29
1625308210000|2021-07-03 10:30:10|2224.13|2215.43|2224.46|2215.76|2224.68|2215.98|2224.02|2215.32|30
1625308220000|2021-07-03 10:30:20|2224.52|2215.82|2224.59|2215.89|2224.59|2215.89|2224.35|2215.65|29
1625308230000|2021-07-03 10:30:30|2224.55|2215.85|2224.77|2216.07|2224.95|2216.25|2224.53|2215.83|28
1625308240000|2021-07-03 10:30:40|2224.76|2216.06|2224.35|2215.65|2225.04|2216.34|2224.35|2215.65|36
1625308250000|2021-07-03 10:30:50|2224.2|2215.5|2223.63|2214.93|2224.2|2215.5|2223.63|2214.93|38
1625308260000|2021-07-03 10:31:00|2223.58|2214.88|2222.78|2214.08|2223.75|2215.05|2222.78|2214.08|37
1625308270000|2021-07-03 10:31:10|2222.37|2213.67|2222.45|2213.75|2222.68|2213.98|2222.21|2213.51|36
1625308280000|2021-07-03 10:31:20|2222.4|2213.7|2222.76|2214.06|2222.8|2214.1|2221.88|2213.18|33
1625308290000|2021-07-03 10:31:30|2222.77|2214.07|2222.74|2214.04|2222.99|2214.29|2222.71|2214.01|32
1625308300000|2021-07-03 10:31:40|2222.77|2214.07|2223.44|2214.74|2223.44|2214.74|2222.77|2214.07|30
1625308310000|2021-07-03 10:31:50|2223.47|2214.77|2223.79|2215.09|2223.8|2215.1|2223.26|2214.56|34
1625308320000|2021-07-03 10:32:00|2223.88|2215.18|2223.8|2215.1|2223.88|2215.18|2223.74|2215.04|17
1625308330000|2021-07-03 10:32:10|2223.6|2214.9|2222.59|2213.89|2223.6|2214.9|2222.59|2213.89|27
1625308340000|2021-07-03 10:32:20|2222.58|2213.88|2222.73|2214.03|2222.73|2214.03|2222.1|2213.4|38
1625308350000|2021-07-03 10:32:30|2222.93|2214.23|2223.15|2214.45|2223.16|2214.46|2222.91|2214.21|35
1625308360000|2021-07-03 10:32:40|2223.13|2214.43|2223.38|2214.68|2223.4|2214.7|2223.12|2214.42|30
1625308370000|2021-07-03 10:32:50|2223.37|2214.67|2223.6|2214.9|2223.76|2215.06|2223.27|2214.57|29
1625308380000|2021-07-03 10:33:00|2223.62|2214.92|2223.6|2214.9|2223.88|2215.18|2223.55|2214.85|31
1625308390000|2021-07-03 10:33:10|2223.55|2214.85|2222.68|2213.98|2223.55|2214.85|2222.68|2213.98|37
1625308400000|2021-07-03 10:33:20|2222.71|2214.01|2222.72|2214.02|2222.85|2214.15|2222.67|2213.97|30
1625308410000|2021-07-03 10:33:30|2222.73|2214.03|2222.68|2213.98|2222.76|2214.06|2222.66|2213.96|30
1625308420000|2021-07-03 10:33:40|2222.69|2213.99|2222.8|2214.1|2222.83|2214.13|2222.67|2213.97|21
1625308430000|2021-07-03 10:33:50|2222.65|2213.95|2222.3|2213.6|2223.25|2214.55|2222.3|2213.6|32
1625308440000|2021-07-03 10:34:00|2222.32|2213.62|2220.53|2211.83|2222.46|2213.76|2220.53|2211.83|26
1625308450000|2021-07-03 10:34:10|2220.57|2211.87|2220.38|2211.68|2221.08|2212.38|2219.84|2211.14|31
1625308460000|2021-07-03 10:34:20|2220.26|2211.56|2219.98|2211.28|2220.37|2211.67|2219.9|2211.2|31
1625308470000|2021-07-03 10:34:30|2220|2211.3|2220.49|2211.79|2220.49|2211.79|2219.89|2211.19|29
1625308480000|2021-07-03 10:34:40|2220.96|2212.26|2221.69|2212.99|2221.71|2213.01|2220.96|2212.26|21
1625308490000|2021-07-03 10:34:50|2221.7|2213|2221.77|2213.07|2221.78|2213.08|2221.69|2212.99|14
1625308500000|2021-07-03 10:35:00|2221.82|2213.12|2222.2|2213.5|2222.24|2213.54|2221.64|2212.94|20
1625308510000|2021-07-03 10:35:10|2222.21|2213.51|2222.99|2214.29|2222.99|2214.29|2222.21|2213.51|29
1625308520000|2021-07-03 10:35:20|2223.01|2214.31|2223.12|2214.42|2223.26|2214.56|2222.99|2214.29|16
1625308530000|2021-07-03 10:35:30|2222.46|2213.76|2222|2213.3|2222.51|2213.81|2221.76|2213.06|33
1625308540000|2021-07-03 10:35:40|2221.98|2213.28|2221.91|2213.21|2221.98|2213.28|2221.79|2213.09|27
1625308550000|2021-07-03 10:35:50|2221.88|2213.18|2220.93|2212.23|2221.88|2213.18|2220.9|2212.2|30
1625308560000|2021-07-03 10:36:00|2220.95|2212.25|2219.74|2211.04|2221.02|2212.32|2219.37|2210.67|33
1625308570000|2021-07-03 10:36:10|2219.73|2211.03|2219.36|2210.66|2219.77|2211.07|2219.14|2210.44|36
1625308580000|2021-07-03 10:36:20|2219.33|2210.63|2219.24|2210.54|2219.68|2210.98|2219.24|2210.54|31
1625308590000|2021-07-03 10:36:30|2219.16|2210.46|2218.96|2210.26|2219.17|2210.47|2218.79|2210.09|27
1625308600000|2021-07-03 10:36:40|2218.92|2210.22|2218.94|2210.24|2219.1|2210.4|2218.71|2210.01|37
1625308610000|2021-07-03 10:36:50|2218.93|2210.23|2219.1|2210.4|2219.58|2210.88|2218.93|2210.23|30
1625308620000|2021-07-03 10:37:00|2219.11|2210.41|2219.56|2210.86|2219.56|2210.86|2219.08|2210.38|27
1625308630000|2021-07-03 10:37:10|2219.58|2210.88|2219.05|2210.35|2219.94|2211.24|2219.05|2210.35|26
1625308640000|2021-07-03 10:37:20|2219.02|2210.32|2219.03|2210.33|2219.08|2210.38|2219.02|2210.32|13
1625308650000|2021-07-03 10:37:30|2219.02|2210.32|2218.96|2210.26|2219.03|2210.33|2218.84|2210.14|22
1625308660000|2021-07-03 10:37:40|2218.95|2210.25|2219.07|2210.37|2219.66|2210.96|2218.92|2210.22|34
1625308670000|2021-07-03 10:37:50|2219.15|2210.45|2219.58|2210.88|2219.6|2210.9|2218.87|2210.17|35
1625308680000|2021-07-03 10:38:00|2219.57|2210.87|2219.45|2210.75|2219.57|2210.87|2219.37|2210.67|33
1625308690000|2021-07-03 10:38:10|2219.48|2210.78|2219.7|2211|2219.91|2211.21|2219.48|2210.78|31
1625308700000|2021-07-03 10:38:20|2219.68|2210.98|2219.38|2210.68|2220.28|2211.58|2219.33|2210.63|35
1625308710000|2021-07-03 10:38:30|2219.39|2210.69|2219.01|2210.31|2219.74|2211.04|2219.01|2210.31|23
1625308720000|2021-07-03 10:38:40|2219.04|2210.34|2219.15|2210.45|2219.21|2210.51|2219.04|2210.34|18
1625308730000|2021-07-03 10:38:50|2219.17|2210.47|2219.17|2210.47|2219.23|2210.53|2218.97|2210.27|30
1625308740000|2021-07-03 10:39:00|2219.09|2210.39|2219.16|2210.46|2219.62|2210.92|2219.08|2210.38|27
1625308750000|2021-07-03 10:39:10|2219.15|2210.45|2218.9|2210.2|2219.16|2210.46|2218.79|2210.09|22
1625308760000|2021-07-03 10:39:20|2218.91|2210.21|2219.07|2210.37|2219.14|2210.44|2218.91|2210.21|28
1625308770000|2021-07-03 10:39:30|2219.12|2210.42|2218.93|2210.23|2219.16|2210.46|2218.76|2210.06|23
1625308780000|2021-07-03 10:39:40|2218.96|2210.26|2218.88|2210.18|2219.07|2210.37|2218.85|2210.15|34
1625308790000|2021-07-03 10:39:50|2218.87|2210.17|2218.98|2210.28|2219.03|2210.33|2218.84|2210.14|24
1625308800000|2021-07-03 10:40:00|2219.02|2210.32|2219.73|2211.03|2219.92|2211.22|2219.02|2210.32|26
1625308810000|2021-07-03 10:40:10|2219.48|2210.78|2219.41|2210.71|2219.56|2210.86|2219.39|2210.69|27
1625308820000|2021-07-03 10:40:20|2219.42|2210.72|2219.56|2210.86|2219.63|2210.93|2219.17|2210.47|33
1625308830000|2021-07-03 10:40:30|2219.59|2210.89|2220.18|2211.48|2220.33|2211.63|2219.52|2210.82|30
1625308840000|2021-07-03 10:40:40|2220.17|2211.47|2220.39|2211.69|2220.39|2211.69|2220.15|2211.45|28
1625308850000|2021-07-03 10:40:50|2220.38|2211.68|2220.31|2211.61|2220.41|2211.71|2220.29|2211.59|26
1625308860000|2021-07-03 10:41:00|2220.3|2211.6|2220.73|2212.03|2220.73|2212.03|2220.3|2211.6|21
1625308870000|2021-07-03 10:41:10|2220.74|2212.04|2221.63|2212.93|2221.71|2213.01|2220.66|2211.96|33
1625308880000|2021-07-03 10:41:20|2221.61|2212.91|2221.81|2213.11|2221.91|2213.21|2221.52|2212.82|26
1625308890000|2021-07-03 10:41:30|2221.82|2213.12|2221.68|2212.98|2221.88|2213.18|2221.59|2212.89|33
1625308900000|2021-07-03 10:41:40|2221.72|2213.02|2221.65|2212.95|2221.72|2213.02|2221.62|2212.92|27
1625308910000|2021-07-03 10:41:50|2221.66|2212.96|2222.07|2213.37|2222.07|2213.37|2221.61|2212.91|27
1625308920000|2021-07-03 10:42:00|2222.08|2213.38|2224.3|2215.6|2224.31|2215.61|2222.02|2213.32|23
1625308930000|2021-07-03 10:42:10|2224.31|2215.61|2223.98|2215.28|2224.49|2215.79|2223.98|2215.28|34
1625308940000|2021-07-03 10:42:20|2223.96|2215.26|2223.92|2215.22|2223.96|2215.26|2223.83|2215.13|31
1625308950000|2021-07-03 10:42:30|2223.88|2215.18|2223.38|2214.68|2223.88|2215.18|2223.01|2214.31|29
1625308960000|2021-07-03 10:42:40|2223.37|2214.67|2223.42|2214.72|2223.58|2214.88|2223.27|2214.57|29
1625308970000|2021-07-03 10:42:50|2223.35|2214.65|2223.76|2215.06|2223.84|2215.14|2223.34|2214.64|33
1625308980000|2021-07-03 10:43:00|2223.77|2215.07|2224.04|2215.34|2224.09|2215.39|2223.77|2215.07|30
1625308990000|2021-07-03 10:43:10|2224.02|2215.32|2225.64|2216.94|2225.66|2216.96|2224.02|2215.32|33
1625309000000|2021-07-03 10:43:20|2225.62|2216.92|2227.14|2218.44|2227.53|2218.83|2225.62|2216.92|34
1625309010000|2021-07-03 10:43:30|2227.03|2218.33|2227.28|2218.58|2227.32|2218.62|2226.06|2217.36|34
1625309020000|2021-07-03 10:43:40|2227.24|2218.54|2225.94|2217.24|2227.42|2218.72|2225.88|2217.18|37
1625309030000|2021-07-03 10:43:50|2225.91|2217.21|2225.29|2216.59|2226.03|2217.33|2225.08|2216.38|35
1625309040000|2021-07-03 10:44:00|2225.33|2216.63|2225.22|2216.52|2225.33|2216.63|2224.94|2216.24|25
1625309050000|2021-07-03 10:44:10|2225.23|2216.53|2225.52|2216.82|2225.54|2216.84|2225.13|2216.43|19
1625309060000|2021-07-03 10:44:20|2225.44|2216.74|2224.86|2216.16|2225.5|2216.8|2224.86|2216.16|17
1625309070000|2021-07-03 10:44:30|2224.71|2216.01|2224.83|2216.13|2225.06|2216.36|2224.71|2216.01|29
1625309080000|2021-07-03 10:44:40|2224.84|2216.14|2224.91|2216.21|2224.95|2216.25|2224.84|2216.14|17
1625309090000|2021-07-03 10:44:50|2224.67|2215.97|2224.29|2215.59|2224.74|2216.04|2224.28|2215.58|31
1625309100000|2021-07-03 10:45:00|2223.89|2215.19|2224.66|2215.96|2224.7|2216|2223.89|2215.19|29
1625309110000|2021-07-03 10:45:10|2224.65|2215.95|2224.63|2215.93|2224.65|2215.95|2224.49|2215.79|23
1625309120000|2021-07-03 10:45:20|2224.64|2215.94|2224.6|2215.9|2224.67|2215.97|2224.6|2215.9|18
1625309130000|2021-07-03 10:45:30|2224.61|2215.91|2224|2215.3|2224.99|2216.29|2224|2215.3|31
1625309140000|2021-07-03 10:45:40|2224.02|2215.32|2222.61|2213.91|2224.02|2215.32|2222.51|2213.81|33
1625309150000|2021-07-03 10:45:50|2222.59|2213.89|2221.54|2212.84|2222.69|2213.99|2221.54|2212.84|29
1625309160000|2021-07-03 10:46:00|2221.56|2212.86|2222.57|2213.87|2222.93|2214.23|2221.56|2212.86|29
1625309170000|2021-07-03 10:46:10|2222.55|2213.85|2221.94|2213.24|2222.59|2213.89|2221.83|2213.13|33
1625309180000|2021-07-03 10:46:20|2221.91|2213.21|2221.94|2213.24|2222.11|2213.41|2221.82|2213.12|35
1625309190000|2021-07-03 10:46:30|2221.97|2213.27|2221.66|2212.96|2221.97|2213.27|2221.66|2212.96|32
1625309200000|2021-07-03 10:46:40|2221.6|2212.9|2221.56|2212.86|2221.61|2212.91|2221.33|2212.63|27
1625309210000|2021-07-03 10:46:50|2221.57|2212.87|2221.1|2212.4|2221.6|2212.9|2221.1|2212.4|23
1625309220000|2021-07-03 10:47:00|2221.04|2212.34|2221.53|2212.83|2221.53|2212.83|2221|2212.3|32
1625309230000|2021-07-03 10:47:10|2221.56|2212.86|2220.99|2212.29|2221.57|2212.87|2220.99|2212.29|35
1625309240000|2021-07-03 10:47:20|2220.97|2212.27|2221.38|2212.68|2221.39|2212.69|2220.89|2212.19|33
1625309250000|2021-07-03 10:47:30|2221.34|2212.64|2221.25|2212.55|2221.4|2212.7|2221.14|2212.44|35
1625309260000|2021-07-03 10:47:40|2221.27|2212.57|2221.42|2212.72|2221.66|2212.96|2221.23|2212.53|33
1625309270000|2021-07-03 10:47:50|2221.44|2212.74|2221.06|2212.36|2221.51|2212.81|2220.94|2212.24|33
1625309280000|2021-07-03 10:48:00|2221.05|2212.35|2220.59|2211.89|2221.43|2212.73|2220.59|2211.89|32
1625309290000|2021-07-03 10:48:10|2220.51|2211.81|2220.74|2212.04|2220.81|2212.11|2220.51|2211.81|26
1625309300000|2021-07-03 10:48:20|2220.73|2212.03|2220.56|2211.86|2220.73|2212.03|2220.47|2211.77|27
1625309310000|2021-07-03 10:48:30|2220.61|2211.91|2220.85|2212.15|2220.86|2212.16|2220.61|2211.91|29
1625309320000|2021-07-03 10:48:40|2220.86|2212.16|2220.45|2211.75|2220.86|2212.16|2220.36|2211.66|24
1625309330000|2021-07-03 10:48:50|2220.51|2211.81|2220.55|2211.85|2220.62|2211.92|2220.51|2211.81|25
1625309340000|2021-07-03 10:49:00|2220.56|2211.86|2220.65|2211.95|2220.69|2211.99|2220.5|2211.8|26
1625309350000|2021-07-03 10:49:10|2220.64|2211.94|2220.39|2211.69|2220.64|2211.94|2220.33|2211.63|26
1625309360000|2021-07-03 10:49:20|2220.48|2211.78|2220.41|2211.71|2220.53|2211.83|2220.41|2211.71|16
1625309370000|2021-07-03 10:49:30|2220.42|2211.72|2220.06|2211.36|2220.42|2211.72|2220.06|2211.36|13
1625309380000|2021-07-03 10:49:40|2220.07|2211.37|2219.72|2211.02|2220.17|2211.47|2219.72|2211.02|25
1625309390000|2021-07-03 10:49:50|2219.68|2210.98|2219.33|2210.63|2219.68|2210.98|2219.13|2210.43|29
1625309400000|2021-07-03 10:50:00|2219.23|2210.53|2219.28|2210.58|2219.39|2210.69|2219.19|2210.49|33
1625309410000|2021-07-03 10:50:10|2219.27|2210.57|2219.96|2211.26|2219.96|2211.26|2219.27|2210.57|35
1625309420000|2021-07-03 10:50:20|2219.82|2211.12|2220.74|2212.04|2221.2|2212.5|2219.82|2211.12|29
1625309430000|2021-07-03 10:50:30|2220.72|2212.02|2221.39|2212.69|2221.39|2212.69|2220.55|2211.85|31
1625309440000|2021-07-03 10:50:40|2221.36|2212.66|2221.63|2212.93|2221.78|2213.08|2221.36|2212.66|18
1625309450000|2021-07-03 10:50:50|2221.5|2212.8|2221.37|2212.67|2221.5|2212.8|2221.22|2212.52|20
1625309460000|2021-07-03 10:51:00|2221.36|2212.66|2221.78|2213.08|2222|2213.3|2221.36|2212.66|23
1625309470000|2021-07-03 10:51:10|2221.59|2212.89|2221.88|2213.18|2222.02|2213.32|2221.52|2212.82|29
1625309480000|2021-07-03 10:51:20|2221.87|2213.17|2221.85|2213.15|2222|2213.3|2221.77|2213.07|22
1625309490000|2021-07-03 10:51:30|2221.84|2213.14|2222|2213.3|2222.02|2213.32|2221.84|2213.14|22
1625309500000|2021-07-03 10:51:40|2221.99|2213.29|2222.09|2213.39|2222.86|2214.16|2221.99|2213.29|21
1625309510000|2021-07-03 10:51:50|2222.16|2213.46|2222.18|2213.48|2222.36|2213.66|2222|2213.3|34
1625309520000|2021-07-03 10:52:00|2222.21|2213.51|2222.85|2214.15|2222.85|2214.15|2222.21|2213.51|18
1625309530000|2021-07-03 10:52:10|2222.9|2214.2|2222.69|2213.99|2222.97|2214.27|2222.28|2213.58|30
1625309540000|2021-07-03 10:52:20|2222.72|2214.02|2224.23|2215.53|2224.24|2215.54|2222.68|2213.98|21
1625309550000|2021-07-03 10:52:30|2224.21|2215.51|2224.08|2215.38|2224.27|2215.57|2224.08|2215.38|13
1625309560000|2021-07-03 10:52:40|2224.21|2215.51|2224.75|2216.05|2224.76|2216.06|2224.21|2215.51|21
1625309570000|2021-07-03 10:52:50|2224.72|2216.02|2225.13|2216.43|2225.13|2216.43|2224.72|2216.02|13
1625309580000|2021-07-03 10:53:00|2225.15|2216.45|2225|2216.3|2225.15|2216.45|2224.61|2215.91|27
1625309590000|2021-07-03 10:53:10|2225.04|2216.34|2225.98|2217.28|2226.05|2217.35|2225.01|2216.31|15
1625309600000|2021-07-03 10:53:20|2225.77|2217.07|2225.83|2217.13|2225.86|2217.16|2225.64|2216.94|25
1625309610000|2021-07-03 10:53:30|2225.86|2217.16|2225.9|2217.2|2225.91|2217.21|2225.59|2216.89|27
1625309620000|2021-07-03 10:53:40|2225.91|2217.21|2225.87|2217.17|2226.13|2217.43|2225.78|2217.08|21
1625309630000|2021-07-03 10:53:50|2225.92|2217.22|2224.39|2215.69|2226.07|2217.37|2224.35|2215.65|37
1625309640000|2021-07-03 10:54:00|2224.35|2215.65|2224.67|2215.97|2225.18|2216.48|2224.28|2215.58|37
1625309650000|2021-07-03 10:54:10|2224.76|2216.06|2224.93|2216.23|2224.95|2216.25|2224.7|2216|20
1625309660000|2021-07-03 10:54:20|2224.92|2216.22|2224.72|2216.02|2224.92|2216.22|2224.51|2215.81|20
1625309670000|2021-07-03 10:54:30|2224.69|2215.99|2225.44|2216.74|2225.45|2216.75|2224.62|2215.92|26
1625309680000|2021-07-03 10:54:40|2225.4|2216.7|2226|2217.3|2226|2217.3|2225.39|2216.69|22
1625309690000|2021-07-03 10:54:50|2225.98|2217.28|2225.57|2216.87|2225.99|2217.29|2225.36|2216.66|34
1625309700000|2021-07-03 10:55:00|2225.63|2216.93|2226.35|2217.65|2226.35|2217.65|2225.61|2216.91|27
1625309710000|2021-07-03 10:55:10|2226.37|2217.67|2226.03|2217.33|2226.4|2217.7|2225.99|2217.29|32
1625309720000|2021-07-03 10:55:20|2226.05|2217.35|2226.13|2217.43|2226.13|2217.43|2225.91|2217.21|20
1625309730000|2021-07-03 10:55:30|2226.15|2217.45|2225.92|2217.22|2226.15|2217.45|2225.79|2217.09|23
1625309740000|2021-07-03 10:55:40|2225.94|2217.24|2225.18|2216.48|2226.03|2217.33|2225.18|2216.48|32
1625309750000|2021-07-03 10:55:50|2225.22|2216.52|2224.92|2216.22|2225.32|2216.62|2224.79|2216.09|29
1625309760000|2021-07-03 10:56:00|2224.95|2216.25|2225.05|2216.35|2225.1|2216.4|2224.93|2216.23|28
1625309770000|2021-07-03 10:56:10|2224.65|2215.95|2224.57|2215.87|2225.1|2216.4|2224.51|2215.81|17
1625309780000|2021-07-03 10:56:20|2224.48|2215.78|2224.11|2215.41|2224.48|2215.78|2223.6|2214.9|35
1625309790000|2021-07-03 10:56:30|2224.18|2215.48|2224.04|2215.34|2224.29|2215.59|2223.83|2215.13|28
1625309800000|2021-07-03 10:56:40|2224.1|2215.4|2224.2|2215.5|2224.28|2215.58|2223.48|2214.78|33
1625309810000|2021-07-03 10:56:50|2224.25|2215.55|2223.91|2215.21|2224.27|2215.57|2223.57|2214.87|32
1625309820000|2021-07-03 10:57:00|2223.96|2215.26|2224|2215.3|2224.2|2215.5|2223.96|2215.26|15
1625309830000|2021-07-03 10:57:10|2223.99|2215.29|2223.46|2214.76|2223.99|2215.29|2223.42|2214.72|33
1625309840000|2021-07-03 10:57:20|2223.41|2214.71|2224.9|2216.2|2224.91|2216.21|2223.41|2214.71|26
1625309850000|2021-07-03 10:57:30|2224.92|2216.22|2225.78|2217.08|2225.78|2217.08|2224.92|2216.22|29
1625309860000|2021-07-03 10:57:40|2225.79|2217.09|2226.08|2217.38|2226.22|2217.52|2225.71|2217.01|16
1625309870000|2021-07-03 10:57:50|2226.1|2217.4|2226.05|2217.35|2226.13|2217.43|2226.05|2217.35|8
1625309880000|2021-07-03 10:58:00|2226.06|2217.36|2225.96|2217.26|2226.22|2217.52|2225.96|2217.26|16
1625309890000|2021-07-03 10:58:10|2225.97|2217.27|2226|2217.3|2226.18|2217.48|2225.15|2216.45|32
1625309900000|2021-07-03 10:58:20|2226.01|2217.31|2225.83|2217.13|2226.53|2217.83|2225.83|2217.13|26
1625309910000|2021-07-03 10:58:30|2225.82|2217.12|2226.17|2217.47|2226.19|2217.49|2225.82|2217.12|13
1625309920000|2021-07-03 10:58:40|2226.13|2217.43|2224.72|2216.02|2226.13|2217.43|2224.65|2215.95|32
1625309930000|2021-07-03 10:58:50|2224.71|2216.01|2224.96|2216.26|2225.41|2216.71|2224.71|2216.01|24
1625309940000|2021-07-03 10:59:00|2224.98|2216.28|2225.53|2216.83|2225.73|2217.03|2224.98|2216.28|23
1625309950000|2021-07-03 10:59:10|2225.54|2216.84|2225.35|2216.65|2225.67|2216.97|2225.35|2216.65|12
1625309960000|2021-07-03 10:59:20|2225.4|2216.7|2225.24|2216.54|2225.7|2217|2225.24|2216.54|20
1625309970000|2021-07-03 10:59:30|2225.25|2216.55|2225.69|2216.99|2225.77|2217.07|2225.25|2216.55|20
1625309980000|2021-07-03 10:59:40|2225.73|2217.03|2225.71|2217.01|2225.79|2217.09|2225.46|2216.76|30
1625309990000|2021-07-03 10:59:50|2225.68|2216.98|2225.73|2217.03|2225.76|2217.06|2225.64|2216.94|24
1625310000000|2021-07-03 11:00:00|2225.79|2217.09|2227.26|2218.56|2228.11|2219.41|2225.77|2217.07|31
1625310010000|2021-07-03 11:00:10|2227.45|2218.75|2226.64|2217.94|2227.45|2218.75|2226.64|2217.94|29
1625310020000|2021-07-03 11:00:20|2226.61|2217.91|2225.45|2216.75|2226.7|2218|2225.45|2216.75|33
1625310030000|2021-07-03 11:00:30|2225.47|2216.77|2225.28|2216.58|2225.5|2216.8|2224.89|2216.19|32
1625310040000|2021-07-03 11:00:40|2225.14|2216.44|2224.7|2216|2225.3|2216.6|2224.07|2215.37|33
1625310050000|2021-07-03 11:00:50|2224.67|2215.97|2224.16|2215.46|2224.67|2215.97|2224.11|2215.41|20
1625310060000|2021-07-03 11:01:00|2224.17|2215.47|2224.24|2215.54|2224.3|2215.6|2224.11|2215.41|17
1625310070000|2021-07-03 11:01:10|2224.27|2215.57|2224.18|2215.48|2224.3|2215.6|2224.09|2215.39|21
1625310080000|2021-07-03 11:01:20|2224.19|2215.49|2223.61|2214.91|2224.19|2215.49|2223.39|2214.69|32
1625310090000|2021-07-03 11:01:30|2223.56|2214.86|2223.59|2214.89|2223.89|2215.19|2223.56|2214.86|28
1625310100000|2021-07-03 11:01:40|2223.62|2214.92|2223.65|2214.95|2223.78|2215.08|2223.54|2214.84|31
1625310110000|2021-07-03 11:01:50|2223.68|2214.98|2223.25|2214.55|2223.78|2215.08|2223.1|2214.4|33
1625310120000|2021-07-03 11:02:00|2223.27|2214.57|2222.95|2214.25|2223.3|2214.6|2222.95|2214.25|28
1625310130000|2021-07-03 11:02:10|2222.93|2214.23|2222.94|2214.24|2222.98|2214.28|2222.92|2214.22|23
1625310140000|2021-07-03 11:02:20|2222.93|2214.23|2222.91|2214.21|2223.18|2214.48|2222.86|2214.16|38
1625310150000|2021-07-03 11:02:30|2222.83|2214.13|2222.91|2214.21|2223.01|2214.31|2222.76|2214.06|31
1625310160000|2021-07-03 11:02:40|2222.94|2214.24|2223.1|2214.4|2223.26|2214.56|2222.92|2214.22|22
1625310170000|2021-07-03 11:02:50|2223.08|2214.38|2222.77|2214.07|2223.11|2214.41|2222.66|2213.96|22
1625310180000|2021-07-03 11:03:00|2222.76|2214.06|2221.16|2212.46|2222.8|2214.1|2220.79|2212.09|26
1625310190000|2021-07-03 11:03:10|2221.17|2212.47|2220.93|2212.23|2221.25|2212.55|2220.88|2212.18|25
1625310200000|2021-07-03 11:03:20|2220.92|2212.22|2222.12|2213.42|2222.13|2213.43|2220.87|2212.17|30
1625310210000|2021-07-03 11:03:30|2222.15|2213.45|2220.58|2211.88|2222.15|2213.45|2220.57|2211.87|36
1625310220000|2021-07-03 11:03:40|2220.59|2211.89|2220.54|2211.84|2220.87|2212.17|2220.45|2211.75|34
1625310230000|2021-07-03 11:03:50|2220.51|2211.81|2220.34|2211.64|2220.56|2211.86|2220.31|2211.61|28
1625310240000|2021-07-03 11:04:00|2220.33|2211.63|2220.23|2211.53|2220.35|2211.65|2220.13|2211.43|24
1625310250000|2021-07-03 11:04:10|2220.12|2211.42|2220.14|2211.44|2220.29|2211.59|2219.66|2210.96|29
1625310260000|2021-07-03 11:04:20|2220.16|2211.46|2220.1|2211.4|2220.48|2211.78|2219.79|2211.09|34
1625310270000|2021-07-03 11:04:30|2220.09|2211.39|2219.97|2211.27|2220.15|2211.45|2219.73|2211.03|33
1625310280000|2021-07-03 11:04:40|2219.94|2211.24|2219.79|2211.09|2219.97|2211.27|2219.71|2211.01|22
1625310290000|2021-07-03 11:04:50|2219.8|2211.1|2219.62|2210.92|2219.8|2211.1|2219.61|2210.91|19
1625310300000|2021-07-03 11:05:00|2219.64|2210.94|2219.68|2210.98|2219.76|2211.06|2219.6|2210.9|17
1625310310000|2021-07-03 11:05:10|2219.63|2210.93|2219.7|2211|2219.71|2211.01|2219.33|2210.63|20
1625310320000|2021-07-03 11:05:20|2219.69|2210.99|2219.42|2210.72|2219.7|2211|2219.42|2210.72|20
1625310330000|2021-07-03 11:05:30|2219.45|2210.75|2219.43|2210.73|2219.46|2210.76|2219.3|2210.6|19
1625310340000|2021-07-03 11:05:40|2219.4|2210.7|2219.34|2210.64|2219.58|2210.88|2219.28|2210.58|22
1625310350000|2021-07-03 11:05:50|2219.31|2210.61|2219.29|2210.59|2219.43|2210.73|2219.23|2210.53|24
1625310360000|2021-07-03 11:06:00|2219.3|2210.6|2221.59|2212.89|2221.59|2212.89|2219.3|2210.6|35
1625310370000|2021-07-03 11:06:10|2221.57|2212.87|2220.76|2212.06|2222.06|2213.36|2220.69|2211.99|34
1625310380000|2021-07-03 11:06:20|2220.81|2212.11|2220.77|2212.07|2220.81|2212.11|2220.65|2211.95|30
1625310390000|2021-07-03 11:06:30|2220.75|2212.05|2221.94|2213.24|2221.94|2213.24|2220.72|2212.02|31
1625310400000|2021-07-03 11:06:40|2221.91|2213.21|2221.11|2212.41|2221.91|2213.21|2220.97|2212.27|31
1625310410000|2021-07-03 11:06:50|2221.09|2212.39|2221.04|2212.34|2221.14|2212.44|2220.86|2212.16|27
1625310420000|2021-07-03 11:07:00|2221.03|2212.33|2221.89|2213.19|2221.91|2213.21|2221.03|2212.33|31
1625310430000|2021-07-03 11:07:10|2221.9|2213.2|2222.27|2213.57|2222.27|2213.57|2221.9|2213.2|21
1625310440000|2021-07-03 11:07:20|2222.26|2213.56|2222.74|2214.04|2222.76|2214.06|2222.25|2213.55|24
1625310450000|2021-07-03 11:07:30|2222.72|2214.02|2222.67|2213.97|2222.72|2214.02|2222.25|2213.55|34
1625310460000|2021-07-03 11:07:40|2222.7|2214|2221.74|2213.04|2222.81|2214.11|2221.74|2213.04|26
1625310470000|2021-07-03 11:07:50|2221.71|2213.01|2222.02|2213.32|2222.07|2213.37|2221.66|2212.96|25
1625310480000|2021-07-03 11:08:00|2222.15|2213.45|2222.36|2213.66|2222.61|2213.91|2222.15|2213.45|29
1625310490000|2021-07-03 11:08:10|2222.33|2213.63|2222.29|2213.59|2222.41|2213.71|2222.21|2213.51|28
1625310500000|2021-07-03 11:08:20|2222.28|2213.58|2222.24|2213.54|2222.34|2213.64|2222.21|2213.51|27
1625310510000|2021-07-03 11:08:30|2222.27|2213.57|2221.17|2212.47|2222.27|2213.57|2221.17|2212.47|28
1625310520000|2021-07-03 11:08:40|2221.16|2212.46|2221.15|2212.45|2221.46|2212.76|2221.07|2212.37|35
1625310530000|2021-07-03 11:08:50|2221.13|2212.43|2221.02|2212.32|2221.2|2212.5|2220.96|2212.26|32
1625310540000|2021-07-03 11:09:00|2221.03|2212.33|2221.21|2212.51|2221.25|2212.55|2220.77|2212.07|32
1625310550000|2021-07-03 11:09:10|2221.22|2212.52|2220.67|2211.97|2221.3|2212.6|2220.65|2211.95|32
1625310560000|2021-07-03 11:09:20|2220.64|2211.94|2221.11|2212.41|2221.2|2212.5|2220.34|2211.64|28
1625310570000|2021-07-03 11:09:30|2221.08|2212.38|2220.42|2211.72|2221.08|2212.38|2220.4|2211.7|22
1625310580000|2021-07-03 11:09:40|2220.43|2211.73|2220.35|2211.65|2220.43|2211.73|2220.21|2211.51|25
1625310590000|2021-07-03 11:09:50|2220.31|2211.61|2220.31|2211.61|2220.39|2211.69|2220.25|2211.55|24
1625310600000|2021-07-03 11:10:00|2220.32|2211.62|2221.35|2212.65|2221.35|2212.65|2220.27|2211.57|23
1625310610000|2021-07-03 11:10:10|2221.36|2212.66|2221.16|2212.46|2221.52|2212.82|2221.01|2212.31|31
1625310620000|2021-07-03 11:10:20|2221.15|2212.45|2221.14|2212.44|2221.2|2212.5|2221.1|2212.4|21
1625310630000|2021-07-03 11:10:30|2221.16|2212.46|2221.19|2212.49|2221.33|2212.63|2221.15|2212.45|24
1625310640000|2021-07-03 11:10:40|2221.2|2212.5|2221.41|2212.71|2221.64|2212.94|2220.78|2212.08|34
1625310650000|2021-07-03 11:10:50|2221.42|2212.72|2221.43|2212.73|2221.43|2212.73|2221.18|2212.48|28
1625310660000|2021-07-03 11:11:00|2221.41|2212.71|2221.32|2212.62|2221.6|2212.9|2221.29|2212.59|22
1625310670000|2021-07-03 11:11:10|2221.3|2212.6|2220.58|2211.88|2221.3|2212.6|2220.13|2211.43|30
1625310680000|2021-07-03 11:11:20|2220.57|2211.87|2220.56|2211.86|2220.58|2211.88|2220.24|2211.54|23
1625310690000|2021-07-03 11:11:30|2220.71|2212.01|2220.57|2211.87|2220.77|2212.07|2220.33|2211.63|30
1625310700000|2021-07-03 11:11:40|2220.55|2211.85|2220.51|2211.81|2220.67|2211.97|2220.35|2211.65|29
1625310710000|2021-07-03 11:11:50|2220.5|2211.8|2220.21|2211.51|2220.5|2211.8|2220.21|2211.51|17
1625310720000|2021-07-03 11:12:00|2220.22|2211.52|2220.28|2211.58|2220.35|2211.65|2220|2211.3|29
1625310730000|2021-07-03 11:12:10|2220.22|2211.52|2220.24|2211.54|2220.27|2211.57|2220.22|2211.52|17
1625310740000|2021-07-03 11:12:20|2220.21|2211.51|2219.68|2210.98|2220.21|2211.51|2219.48|2210.78|27
1625310750000|2021-07-03 11:12:30|2219.73|2211.03|2219.65|2210.95|2219.81|2211.11|2219.65|2210.95|27
1625310760000|2021-07-03 11:12:40|2219.62|2210.92|2219.6|2210.9|2219.66|2210.96|2219.58|2210.88|20
1625310770000|2021-07-03 11:12:50|2219.57|2210.87|2218.54|2209.84|2219.57|2210.87|2218.54|2209.84|31
1625310780000|2021-07-03 11:13:00|2218.51|2209.81|2220.54|2211.84|2220.86|2212.16|2218.26|2209.56|35
1625310790000|2021-07-03 11:13:10|2220.55|2211.85|2220.01|2211.31|2220.62|2211.92|2219.86|2211.16|34
1625310800000|2021-07-03 11:13:20|2220.05|2211.35|2220.82|2212.12|2220.89|2212.19|2219.59|2210.89|36
1625310810000|2021-07-03 11:13:30|2220.81|2212.11|2220.46|2211.76|2220.81|2212.11|2220.25|2211.55|32
1625310820000|2021-07-03 11:13:40|2220.47|2211.77|2220.54|2211.84|2220.55|2211.85|2220.39|2211.69|32
1625310830000|2021-07-03 11:13:50|2220.49|2211.79|2219.23|2210.53|2220.54|2211.84|2219.1|2210.4|33
1625310840000|2021-07-03 11:14:00|2219.22|2210.52|2220.23|2211.53|2220.3|2211.6|2219.14|2210.44|32
1625310850000|2021-07-03 11:14:10|2220.24|2211.54|2219.69|2210.99|2220.3|2211.6|2219.69|2210.99|24
1625310860000|2021-07-03 11:14:20|2219.6|2210.9|2219.77|2211.07|2219.87|2211.17|2219.32|2210.62|31
1625310870000|2021-07-03 11:14:30|2219.76|2211.06|2219.81|2211.11|2220.06|2211.36|2219.73|2211.03|27
1625310880000|2021-07-03 11:14:40|2219.82|2211.12|2220.32|2211.62|2220.38|2211.68|2219.81|2211.11|31
1625310890000|2021-07-03 11:14:50|2220.28|2211.58|2220.03|2211.33|2220.29|2211.59|2219.86|2211.16|20
1625310900000|2021-07-03 11:15:00|2220.02|2211.32|2220.2|2211.5|2220.21|2211.51|2220.02|2211.32|25
1625310910000|2021-07-03 11:15:10|2220.19|2211.49|2220.62|2211.92|2220.62|2211.92|2220.16|2211.46|13
1625310920000|2021-07-03 11:15:20|2220.64|2211.94|2220.66|2211.96|2220.73|2212.03|2220.61|2211.91|22
1625310930000|2021-07-03 11:15:30|2220.69|2211.99|2220.7|2212|2220.84|2212.14|2220.67|2211.97|17
1625310940000|2021-07-03 11:15:40|2220.72|2212.02|2220.71|2212.01|2220.77|2212.07|2220.58|2211.88|18
1625310950000|2021-07-03 11:15:50|2220.7|2212|2220.75|2212.05|2220.75|2212.05|2220.7|2212|13
1625310960000|2021-07-03 11:16:00|2220.88|2212.18|2219.75|2211.05|2221.25|2212.55|2219.72|2211.02|33
1625310970000|2021-07-03 11:16:10|2219.72|2211.02|2219.82|2211.12|2219.84|2211.14|2219.62|2210.92|21
1625310980000|2021-07-03 11:16:20|2219.72|2211.02|2218.61|2209.91|2219.72|2211.02|2218.59|2209.89|29
1625310990000|2021-07-03 11:16:30|2218.63|2209.93|2218.61|2209.91|2218.78|2210.08|2218.56|2209.86|24
1625311000000|2021-07-03 11:16:40|2218.63|2209.93|2218.56|2209.86|2218.63|2209.93|2218.3|2209.6|16
1625311010000|2021-07-03 11:16:50|2218.58|2209.88|2218.66|2209.96|2218.79|2210.09|2218.42|2209.72|26
1625311020000|2021-07-03 11:17:00|2218.62|2209.92|2218.14|2209.44|2218.62|2209.92|2218.13|2209.43|37
1625311030000|2021-07-03 11:17:10|2218.18|2209.48|2217.43|2208.73|2218.18|2209.48|2217.43|2208.73|27
1625311040000|2021-07-03 11:17:20|2217.42|2208.72|2217.28|2208.58|2217.42|2208.72|2217.24|2208.54|25
1625311050000|2021-07-03 11:17:30|2217.27|2208.57|2217.28|2208.58|2217.29|2208.59|2217.23|2208.53|18
1625311060000|2021-07-03 11:17:40|2217.26|2208.56|2214.49|2205.79|2217.29|2208.59|2214.34|2205.64|27
1625311070000|2021-07-03 11:17:50|2214.48|2205.78|2214.6|2205.9|2215.18|2206.48|2214.48|2205.78|36
1625311080000|2021-07-03 11:18:00|2214.59|2205.89|2214.7|2206|2214.97|2206.27|2214.54|2205.84|30
1625311090000|2021-07-03 11:18:10|2214.75|2206.05|2213.01|2204.31|2214.87|2206.17|2212.99|2204.29|29
1625311100000|2021-07-03 11:18:20|2213.02|2204.32|2214.51|2205.81|2214.7|2206|2213.01|2204.31|33
1625311110000|2021-07-03 11:18:30|2214.54|2205.84|2214|2205.3|2214.75|2206.05|2213.92|2205.22|26
1625311120000|2021-07-03 11:18:40|2213.99|2205.29|2213.05|2204.35|2214.14|2205.44|2212.91|2204.21|30
1625311130000|2021-07-03 11:18:50|2213.08|2204.38|2212.26|2203.56|2213.08|2204.38|2212.2|2203.5|34
1625311140000|2021-07-03 11:19:00|2212.29|2203.59|2211.92|2203.22|2212.61|2203.91|2211.56|2202.86|37
1625311150000|2021-07-03 11:19:10|2211.98|2203.28|2211.43|2202.73|2211.98|2203.28|2211.06|2202.36|35
1625311160000|2021-07-03 11:19:20|2211.44|2202.74|2211.6|2202.9|2211.69|2202.99|2211.21|2202.51|34
1625311170000|2021-07-03 11:19:30|2211.7|2203|2211.57|2202.87|2212.04|2203.34|2211.57|2202.87|32
1625311180000|2021-07-03 11:19:40|2211.58|2202.88|2211.87|2203.17|2211.87|2203.17|2211.52|2202.82|26
1625311190000|2021-07-03 11:19:50|2211.86|2203.16|2211.86|2203.16|2212.13|2203.43|2211.75|2203.05|22
1625311200000|2021-07-03 11:20:00|2211.87|2203.17|2212.29|2203.59|2212.42|2203.72|2211.8|2203.1|30
1625311210000|2021-07-03 11:20:10|2212.42|2203.72|2212.7|2204|2212.71|2204.01|2212.4|2203.7|28
1625311220000|2021-07-03 11:20:20|2212.71|2204.01|2213.34|2204.64|2213.46|2204.76|2212.71|2204.01|23
1625311230000|2021-07-03 11:20:30|2213.32|2204.62|2213.51|2204.81|2213.65|2204.95|2213.31|2204.61|19
1625311240000|2021-07-03 11:20:40|2213.52|2204.82|2213.87|2205.17|2213.9|2205.2|2213.49|2204.79|18
1625311250000|2021-07-03 11:20:50|2213.85|2205.15|2213.26|2204.56|2214.32|2205.62|2213.26|2204.56|30
1625311260000|2021-07-03 11:21:00|2213.11|2204.41|2211.83|2203.13|2213.11|2204.41|2211.83|2203.13|30
1625311270000|2021-07-03 11:21:10|2211.82|2203.12|2208.46|2199.76|2211.82|2203.12|2208.42|2199.72|37
1625311280000|2021-07-03 11:21:20|2208.44|2199.74|2208.58|2199.88|2208.6|2199.9|2208.26|2199.56|35
1625311290000|2021-07-03 11:21:30|2208.68|2199.98|2208.43|2199.73|2208.69|2199.99|2208.43|2199.73|37
1625311300000|2021-07-03 11:21:40|2208.44|2199.74|2208.9|2200.2|2208.97|2200.27|2208.43|2199.73|32
1625311310000|2021-07-03 11:21:50|2209.07|2200.37|2209.84|2201.14|2210.46|2201.76|2209.07|2200.37|35
1625311320000|2021-07-03 11:22:00|2209.9|2201.2|2209.37|2200.67|2210.33|2201.63|2209.37|2200.67|31
1625311330000|2021-07-03 11:22:10|2209.34|2200.64|2208.88|2200.18|2209.35|2200.65|2208.77|2200.07|28
1625311340000|2021-07-03 11:22:20|2208.91|2200.21|2209.28|2200.58|2209.41|2200.71|2208.88|2200.18|25
1625311350000|2021-07-03 11:22:30|2209.34|2200.64|2209|2200.3|2209.34|2200.64|2208.88|2200.18|25
1625311360000|2021-07-03 11:22:40|2208.9|2200.2|2208.42|2199.72|2208.94|2200.24|2208.42|2199.72|25
1625311370000|2021-07-03 11:22:50|2208.45|2199.75|2208.5|2199.8|2208.63|2199.93|2208.35|2199.65|27
1625311380000|2021-07-03 11:23:00|2208.51|2199.81|2208.81|2200.11|2208.89|2200.19|2208.5|2199.8|28
1625311390000|2021-07-03 11:23:10|2208.86|2200.16|2209.07|2200.37|2209.07|2200.37|2208.73|2200.03|25
1625311400000|2021-07-03 11:23:20|2209.1|2200.4|2209.65|2200.95|2209.65|2200.95|2209.09|2200.39|14
1625311410000|2021-07-03 11:23:30|2209.81|2201.11|2209.53|2200.83|2209.81|2201.11|2209.41|2200.71|31
1625311420000|2021-07-03 11:23:40|2209.61|2200.91|2209.62|2200.92|2209.62|2200.92|2209.32|2200.62|20
1625311430000|2021-07-03 11:23:50|2209.64|2200.94|2209.6|2200.9|2209.67|2200.97|2209.57|2200.87|15
1625311440000|2021-07-03 11:24:00|2209.61|2200.91|2208.93|2200.23|2209.62|2200.92|2208.93|2200.23|19
1625311450000|2021-07-03 11:24:10|2208.9|2200.2|2209.65|2200.95|2209.71|2201.01|2208.9|2200.2|20
1625311460000|2021-07-03 11:24:20|2209.68|2200.98|2209.7|2201|2209.72|2201.02|2209.68|2200.98|3
1625311480000|2021-07-03 11:24:40|2209.66|2200.96|2209.64|2200.94|2209.7|2201|2209.38|2200.68|15
1625311490000|2021-07-03 11:24:50|2209.63|2200.93|2209.73|2201.03|2209.75|2201.05|2209.62|2200.92|14
1625311500000|2021-07-03 11:25:00|2209.78|2201.08|2212.63|2203.93|2212.85|2204.15|2209.78|2201.08|34
1625311510000|2021-07-03 11:25:10|2212.64|2203.94|2212.37|2203.67|2213.07|2204.37|2212.24|2203.54|30
1625311520000|2021-07-03 11:25:20|2212.36|2203.66|2212.63|2203.93|2212.75|2204.05|2212.36|2203.66|35
1625311530000|2021-07-03 11:25:30|2212.56|2203.86|2212.56|2203.86|2212.64|2203.94|2212.43|2203.73|31
1625311540000|2021-07-03 11:25:40|2212.55|2203.85|2212.86|2204.16|2212.95|2204.25|2212.54|2203.84|16
1625311550000|2021-07-03 11:25:50|2212.83|2204.13|2213.05|2204.35|2213.07|2204.37|2212.67|2203.97|16
1625311560000|2021-07-03 11:26:00|2213.04|2204.34|2212.8|2204.1|2213.05|2204.35|2212.77|2204.07|24
1625311570000|2021-07-03 11:26:10|2212.81|2204.11|2212.81|2204.11|2212.81|2204.11|2212.78|2204.08|3
1625311580000|2021-07-03 11:26:20|2212.84|2204.14|2212.89|2204.19|2213.26|2204.56|2212.84|2204.14|23
1625311590000|2021-07-03 11:26:30|2212.91|2204.21|2212.28|2203.58|2212.97|2204.27|2212.22|2203.52|18
1625311600000|2021-07-03 11:26:40|2212.21|2203.51|2211.99|2203.29|2212.21|2203.51|2211.72|2203.02|34
1625311610000|2021-07-03 11:26:50|2212.01|2203.31|2212|2203.3|2212.26|2203.56|2211.97|2203.27|23
1625311620000|2021-07-03 11:27:00|2212.08|2203.38|2212.23|2203.53|2212.32|2203.62|2212|2203.3|22
1625311630000|2021-07-03 11:27:10|2212.22|2203.52|2212.44|2203.74|2212.44|2203.74|2211.66|2202.96|30
1625311640000|2021-07-03 11:27:20|2212.46|2203.76|2212.18|2203.48|2212.62|2203.92|2212.07|2203.37|34
1625311650000|2021-07-03 11:27:30|2212.21|2203.51|2212.09|2203.39|2212.34|2203.64|2212.07|2203.37|23
1625311660000|2021-07-03 11:27:40|2212.07|2203.37|2212.66|2203.96|2212.7|2204|2212.07|2203.37|27
1625311670000|2021-07-03 11:27:50|2212.67|2203.97|2212.1|2203.4|2212.69|2203.99|2212.09|2203.39|23
1625311680000|2021-07-03 11:28:00|2212.14|2203.44|2212.19|2203.49|2212.28|2203.58|2212.06|2203.36|18
1625311690000|2021-07-03 11:28:10|2212.21|2203.51|2212.29|2203.59|2212.32|2203.62|2212.18|2203.48|16
1625311700000|2021-07-03 11:28:20|2212.31|2203.61|2212.6|2203.9|2212.61|2203.91|2212.3|2203.6|20
1625311710000|2021-07-03 11:28:30|2212.58|2203.88|2212.36|2203.66|2212.58|2203.88|2212.15|2203.45|24
1625311720000|2021-07-03 11:28:40|2212.38|2203.68|2212.68|2203.98|2212.76|2204.06|2212.38|2203.68|24
1625311730000|2021-07-03 11:28:50|2212.69|2203.99|2212.59|2203.89|2212.7|2204|2212.5|2203.8|16
1625311740000|2021-07-03 11:29:00|2212.63|2203.93|2213|2204.3|2213|2204.3|2212.63|2203.93|9
1625311750000|2021-07-03 11:29:10|2213.03|2204.33|2212.5|2203.8|2213.1|2204.4|2212.48|2203.78|23
1625311760000|2021-07-03 11:29:20|2212.52|2203.82|2212.57|2203.87|2212.57|2203.87|2212.47|2203.77|8
1625311770000|2021-07-03 11:29:30|2212.55|2203.85|2211.57|2202.87|2212.55|2203.85|2211.54|2202.84|18
1625311780000|2021-07-03 11:29:40|2211.58|2202.88|2211.89|2203.19|2211.95|2203.25|2211.47|2202.77|28
1625311790000|2021-07-03 11:29:50|2211.91|2203.21|2211.51|2202.81|2211.91|2203.21|2211.29|2202.59|21
1625311800000|2021-07-03 11:30:00|2211.52|2202.82|2212.08|2203.38|2212.08|2203.38|2211.48|2202.78|17
1625311810000|2021-07-03 11:30:10|2212.02|2203.32|2211.95|2203.25|2212.04|2203.34|2211.77|2203.07|21
1625311820000|2021-07-03 11:30:20|2211.81|2203.11|2212.03|2203.33|2212.13|2203.43|2211.79|2203.09|19
1625311830000|2021-07-03 11:30:30|2212.02|2203.32|2211.38|2202.68|2212.23|2203.53|2211.28|2202.58|28
1625311840000|2021-07-03 11:30:40|2211.41|2202.71|2211.61|2202.91|2211.61|2202.91|2211.4|2202.7|14
1625311850000|2021-07-03 11:30:50|2211.6|2202.9|2209.69|2200.99|2211.6|2202.9|2209.46|2200.76|31
1625311860000|2021-07-03 11:31:00|2209.7|2201|2209.74|2201.04|2209.74|2201.04|2209.53|2200.83|21
1625311870000|2021-07-03 11:31:10|2209.71|2201.01|2209.54|2200.84|2209.71|2201.01|2209.51|2200.81|17
1625311880000|2021-07-03 11:31:20|2209.58|2200.88|2209.82|2201.12|2209.82|2201.12|2209.57|2200.87|17
1625311890000|2021-07-03 11:31:30|2209.8|2201.1|2209.89|2201.19|2209.89|2201.19|2209.76|2201.06|14
1625311900000|2021-07-03 11:31:40|2209.87|2201.17|2208.19|2199.49|2209.87|2201.17|2208.19|2199.49|21
1625311910000|2021-07-03 11:31:50|2208.1|2199.4|2207.69|2198.99|2208.11|2199.41|2207.59|2198.89|32
1625311920000|2021-07-03 11:32:00|2207.66|2198.96|2207.49|2198.79|2207.72|2199.02|2207.49|2198.79|25
1625311930000|2021-07-03 11:32:10|2207.43|2198.73|2206.83|2198.13|2207.57|2198.87|2206.83|2198.13|35
1625311940000|2021-07-03 11:32:20|2206.84|2198.14|2206.12|2197.42|2206.84|2198.14|2206.08|2197.38|34
1625311950000|2021-07-03 11:32:30|2206.14|2197.44|2205.1|2196.4|2206.14|2197.44|2204.74|2196.04|21
1625311960000|2021-07-03 11:32:40|2205.12|2196.42|2205.42|2196.72|2205.42|2196.72|2205.1|2196.4|23
1625311970000|2021-07-03 11:32:50|2205.44|2196.74|2205.93|2197.23|2206.02|2197.32|2205.44|2196.74|20
1625311980000|2021-07-03 11:33:00|2205.97|2197.27|2205.95|2197.25|2205.97|2197.27|2205.83|2197.13|7
1625311990000|2021-07-03 11:33:10|2205.96|2197.26|2205.5|2196.8|2206.22|2197.52|2205.5|2196.8|22
1625312000000|2021-07-03 11:33:20|2205.49|2196.79|2206.13|2197.43|2206.16|2197.46|2205.44|2196.74|23
1625312010000|2021-07-03 11:33:30|2206.22|2197.52|2207.05|2198.35|2207.05|2198.35|2206.15|2197.45|27
1625312020000|2021-07-03 11:33:40|2207.04|2198.34|2207.42|2198.72|2207.43|2198.73|2207.04|2198.34|29
1625312030000|2021-07-03 11:33:50|2207.41|2198.71|2207.8|2199.1|2207.93|2199.23|2207.39|2198.69|21
1625312040000|2021-07-03 11:34:00|2207.78|2199.08|2206.64|2197.94|2207.78|2199.08|2206.61|2197.91|30
1625312050000|2021-07-03 11:34:10|2206.62|2197.92|2206.81|2198.11|2206.82|2198.12|2206.51|2197.81|21
1625312060000|2021-07-03 11:34:20|2206.8|2198.1|2206.37|2197.67|2206.8|2198.1|2206.32|2197.62|19
1625312070000|2021-07-03 11:34:30|2206.38|2197.68|2205.99|2197.29|2206.41|2197.71|2205.97|2197.27|15
1625312080000|2021-07-03 11:34:40|2205.98|2197.28|2205.94|2197.24|2205.99|2197.29|2205.94|2197.24|12
1625312090000|2021-07-03 11:34:50|2205.97|2197.27|2206.15|2197.45|2206.15|2197.45|2205.97|2197.27|13
1625312100000|2021-07-03 11:35:00|2206.11|2197.41|2205.5|2196.8|2206.17|2197.47|2205.5|2196.8|19
1625312110000|2021-07-03 11:35:10|2205.49|2196.79|2205.44|2196.74|2205.55|2196.85|2205.37|2196.67|19
1625312120000|2021-07-03 11:35:20|2205.45|2196.75|2205.52|2196.82|2205.59|2196.89|2205.43|2196.73|23
1625312130000|2021-07-03 11:35:30|2205.48|2196.78|2204.26|2195.56|2205.48|2196.78|2204.26|2195.56|25
1625312140000|2021-07-03 11:35:40|2204.27|2195.57|2203.05|2194.35|2204.27|2195.57|2203.05|2194.35|32
1625312150000|2021-07-03 11:35:50|2203.03|2194.33|2202.85|2194.15|2203.1|2194.4|2202.75|2194.05|34
1625312160000|2021-07-03 11:36:00|2202.76|2194.06|2202.21|2193.51|2202.76|2194.06|2202.12|2193.42|27
1625312170000|2021-07-03 11:36:10|2202.22|2193.52|2203.65|2194.95|2203.65|2194.95|2202.19|2193.49|29
1625312180000|2021-07-03 11:36:20|2203.7|2195|2204.04|2195.34|2204.04|2195.34|2203.7|2195|21
1625312190000|2021-07-03 11:36:30|2204.06|2195.36|2204.18|2195.48|2204.18|2195.48|2204.03|2195.33|16
1625312200000|2021-07-03 11:36:40|2204.2|2195.5|2204.18|2195.48|2204.23|2195.53|2204.17|2195.47|12
1625312210000|2021-07-03 11:36:50|2204.17|2195.47|2204.09|2195.39|2204.17|2195.47|2203.85|2195.15|17
1625312220000|2021-07-03 11:37:00|2204.1|2195.4|2204.12|2195.42|2204.12|2195.42|2204.03|2195.33|18
1625312230000|2021-07-03 11:37:10|2204.11|2195.41|2204.53|2195.83|2204.55|2195.85|2204.04|2195.34|31
1625312240000|2021-07-03 11:37:20|2204.46|2195.76|2204.72|2196.02|2204.73|2196.03|2204.05|2195.35|33
1625312250000|2021-07-03 11:37:30|2204.71|2196.01|2205.06|2196.36|2205.15|2196.45|2204.7|2196|27
1625312260000|2021-07-03 11:37:40|2205.05|2196.35|2204.67|2195.97|2205.19|2196.49|2204.49|2195.79|26
1625312270000|2021-07-03 11:37:50|2204.64|2195.94|2204.83|2196.13|2204.98|2196.28|2204.63|2195.93|27
1625312280000|2021-07-03 11:38:00|2204.88|2196.18|2204.81|2196.11|2204.88|2196.18|2204.73|2196.03|15
1625312290000|2021-07-03 11:38:10|2204.76|2196.06|2204.79|2196.09|2204.83|2196.13|2204.75|2196.05|14
1625312300000|2021-07-03 11:38:20|2204.76|2196.06|2204.83|2196.13|2204.83|2196.13|2204.76|2196.06|7
1625312310000|2021-07-03 11:38:30|2204.82|2196.12|2204.87|2196.17|2204.87|2196.17|2204.82|2196.12|4
1625312320000|2021-07-03 11:38:40|2204.83|2196.13|2204.87|2196.17|2204.87|2196.17|2204.74|2196.04|17
1625312330000|2021-07-03 11:38:50|2204.89|2196.19|2204.85|2196.15|2204.89|2196.19|2204.78|2196.08|8
1625312340000|2021-07-03 11:39:00|2204.83|2196.13|2204.72|2196.02|2204.85|2196.15|2204.71|2196.01|13
1625312350000|2021-07-03 11:39:10|2204.75|2196.05|2204.68|2195.98|2204.75|2196.05|2204.68|2195.98|12
1625312360000|2021-07-03 11:39:20|2204.71|2196.01|2204.67|2195.97|2204.74|2196.04|2204.67|2195.97|9
1625312370000|2021-07-03 11:39:30|2204.68|2195.98|2204.88|2196.18|2204.88|2196.18|2204.68|2195.98|12
1625312380000|2021-07-03 11:39:40|2204.9|2196.2|2203.07|2194.37|2204.94|2196.24|2203.07|2194.37|12
1625312390000|2021-07-03 11:39:50|2202.78|2194.08|2201.62|2192.92|2202.78|2194.08|2201.62|2192.92|30
1625312400000|2021-07-03 11:40:00|2201.67|2192.97|2202.95|2194.25|2203.02|2194.32|2201.67|2192.97|30
1625312410000|2021-07-03 11:40:10|2202.94|2194.24|2203.58|2194.88|2203.58|2194.88|2202.92|2194.22|30
1625312420000|2021-07-03 11:40:20|2203.83|2195.13|2203.4|2194.7|2203.83|2195.13|2203.38|2194.68|21
1625312430000|2021-07-03 11:40:30|2203.38|2194.68|2203.35|2194.65|2203.76|2195.06|2203.24|2194.54|27
1625312440000|2021-07-03 11:40:40|2203.3|2194.6|2203.28|2194.58|2203.3|2194.6|2203.26|2194.56|8
1625312450000|2021-07-03 11:40:50|2203.26|2194.56|2205.97|2197.27|2206|2197.3|2203.26|2194.56|33
1625312460000|2021-07-03 11:41:00|2205.89|2197.19|2205.81|2197.11|2206.11|2197.41|2205.81|2197.11|37
1625312470000|2021-07-03 11:41:10|2205.83|2197.13|2205.97|2197.27|2206.09|2197.39|2205.83|2197.13|29
1625312480000|2021-07-03 11:41:20|2205.96|2197.26|2207.3|2198.6|2207.32|2198.62|2205.9|2197.2|31
1625312490000|2021-07-03 11:41:30|2207.27|2198.57|2207.97|2199.27|2207.97|2199.27|2207.21|2198.51|30
1625312500000|2021-07-03 11:41:40|2207.98|2199.28|2207.88|2199.18|2207.98|2199.28|2207.87|2199.17|25
1625312510000|2021-07-03 11:41:50|2207.89|2199.19|2207.47|2198.77|2207.89|2199.19|2207.33|2198.63|24
1625312520000|2021-07-03 11:42:00|2207.54|2198.84|2207.46|2198.76|2207.58|2198.88|2207.41|2198.71|26
1625312530000|2021-07-03 11:42:10|2207.47|2198.77|2207.48|2198.78|2207.65|2198.95|2207.4|2198.7|18
1625312540000|2021-07-03 11:42:20|2207.47|2198.77|2207.39|2198.69|2207.66|2198.96|2207.39|2198.69|19
1625312550000|2021-07-03 11:42:30|2207.44|2198.74|2207.35|2198.65|2207.72|2199.02|2207.35|2198.65|29
1625312560000|2021-07-03 11:42:40|2207.34|2198.64|2207.06|2198.36|2207.34|2198.64|2206.6|2197.9|29
1625312570000|2021-07-03 11:42:50|2207.08|2198.38|2207.07|2198.37|2207.57|2198.87|2207.07|2198.37|29
1625312580000|2021-07-03 11:43:00|2207.09|2198.39|2207.47|2198.77|2207.47|2198.77|2207.09|2198.39|26
1625312590000|2021-07-03 11:43:10|2207.59|2198.89|2207.83|2199.13|2207.89|2199.19|2207.41|2198.71|23
1625312600000|2021-07-03 11:43:20|2207.84|2199.14|2207.99|2199.29|2207.99|2199.29|2207.84|2199.14|19
1625312610000|2021-07-03 11:43:30|2207.98|2199.28|2207.83|2199.13|2208.05|2199.35|2207.79|2199.09|21
1625312620000|2021-07-03 11:43:40|2207.86|2199.16|2207.87|2199.17|2207.98|2199.28|2207.72|2199.02|19
1625312630000|2021-07-03 11:43:50|2207.85|2199.15|2207.97|2199.27|2208.07|2199.37|2207.85|2199.15|13
1625312640000|2021-07-03 11:44:00|2207.79|2199.09|2207.32|2198.62|2208.05|2199.35|2207.26|2198.56|21
1625312650000|2021-07-03 11:44:10|2207.35|2198.65|2207.39|2198.69|2207.39|2198.69|2207.28|2198.58|12
1625312660000|2021-07-03 11:44:20|2207.38|2198.68|2207.47|2198.77|2207.47|2198.77|2207.27|2198.57|17
1625312670000|2021-07-03 11:44:30|2207.52|2198.82|2207.93|2199.23|2207.94|2199.24|2207.47|2198.77|17
1625312680000|2021-07-03 11:44:40|2207.95|2199.25|2207.68|2198.98|2208.04|2199.34|2207.56|2198.86|24
1625312690000|2021-07-03 11:44:50|2207.73|2199.03|2207.71|2199.01|2207.84|2199.14|2207.71|2199.01|23
1625312700000|2021-07-03 11:45:00|2207.74|2199.04|2208.08|2199.38|2208.19|2199.49|2207.7|2199|27
1625312710000|2021-07-03 11:45:10|2208.1|2199.4|2208.26|2199.56|2208.26|2199.56|2208.1|2199.4|9
1625312720000|2021-07-03 11:45:20|2208.27|2199.57|2209.62|2200.92|2209.63|2200.93|2208.27|2199.57|19
1625312730000|2021-07-03 11:45:30|2209.69|2200.99|2210.12|2201.42|2210.33|2201.63|2209.69|2200.99|26
1625312740000|2021-07-03 11:45:40|2210.22|2201.52|2210.37|2201.67|2210.41|2201.71|2210.21|2201.51|28
1625312750000|2021-07-03 11:45:50|2210.38|2201.68|2210.42|2201.72|2210.46|2201.76|2210.25|2201.55|23
1625312760000|2021-07-03 11:46:00|2210.4|2201.7|2210.51|2201.81|2210.55|2201.85|2210.37|2201.67|22
1625312770000|2021-07-03 11:46:10|2210.49|2201.79|2210.51|2201.81|2210.51|2201.81|2209.78|2201.08|29
1625312780000|2021-07-03 11:46:20|2210.56|2201.86|2210.81|2202.11|2210.89|2202.19|2210.56|2201.86|10
1625312790000|2021-07-03 11:46:30|2210.77|2202.07|2211.15|2202.45|2211.17|2202.47|2210.77|2202.07|16
1625312800000|2021-07-03 11:46:40|2211.18|2202.48|2211.32|2202.62|2211.42|2202.72|2211.17|2202.47|16
1625312810000|2021-07-03 11:46:50|2211.29|2202.59|2211.3|2202.6|2211.31|2202.61|2211.12|2202.42|18
1625312820000|2021-07-03 11:47:00|2211.27|2202.57|2211.41|2202.71|2211.42|2202.72|2211.26|2202.56|12
1625312830000|2021-07-03 11:47:10|2211.4|2202.7|2210.9|2202.2|2211.41|2202.71|2210.68|2201.98|21
1625312840000|2021-07-03 11:47:20|2210.91|2202.21|2211.69|2202.99|2211.69|2202.99|2210.74|2202.04|22
1625312850000|2021-07-03 11:47:30|2211.67|2202.97|2211.61|2202.91|2211.8|2203.1|2211.56|2202.86|16
1625312860000|2021-07-03 11:47:40|2211.63|2202.93|2210.22|2201.52|2211.9|2203.2|2210.13|2201.43|30
1625312870000|2021-07-03 11:47:50|2210.23|2201.53|2210.73|2202.03|2210.8|2202.1|2210.23|2201.53|21
1625312880000|2021-07-03 11:48:00|2210.76|2202.06|2210.61|2201.91|2210.76|2202.06|2210.52|2201.82|8
1625312890000|2021-07-03 11:48:10|2210.62|2201.92|2210.33|2201.63|2210.7|2202|2210.33|2201.63|13
1625312900000|2021-07-03 11:48:20|2210.05|2201.35|2209.99|2201.29|2210.05|2201.35|2209.88|2201.18|8
1625312910000|2021-07-03 11:48:30|2209.98|2201.28|2209.98|2201.28|2210.04|2201.34|2209.98|2201.28|8
1625312920000|2021-07-03 11:48:40|2210.03|2201.33|2209.97|2201.27|2210.03|2201.33|2209.97|2201.27|4
1625312930000|2021-07-03 11:48:50|2209.99|2201.29|2210.66|2201.96|2210.66|2201.96|2209.99|2201.29|9
1625312940000|2021-07-03 11:49:00|2210.63|2201.93|2210.98|2202.28|2210.98|2202.28|2210.51|2201.81|13
1625312950000|2021-07-03 11:49:10|2210.97|2202.27|2211.28|2202.58|2211.28|2202.58|2210.91|2202.21|17
1625312960000|2021-07-03 11:49:20|2211.29|2202.59|2211.39|2202.69|2211.63|2202.93|2211.29|2202.59|25
1625312970000|2021-07-03 11:49:30|2211.44|2202.74|2211.48|2202.78|2211.48|2202.78|2211.35|2202.65|13
1625312980000|2021-07-03 11:49:40|2211.69|2202.99|2211.58|2202.88|2211.72|2203.02|2211.53|2202.83|18
1625312990000|2021-07-03 11:49:50|2211.56|2202.86|2211.07|2202.37|2211.56|2202.86|2211.03|2202.33|17
1625313000000|2021-07-03 11:50:00|2211.06|2202.36|2211.62|2202.92|2211.68|2202.98|2211.06|2202.36|21
1625313010000|2021-07-03 11:50:10|2211.61|2202.91|2211.72|2203.02|2211.72|2203.02|2211.6|2202.9|12
1625313020000|2021-07-03 11:50:20|2211.76|2203.06|2211.84|2203.14|2211.92|2203.22|2211.76|2203.06|11
1625313030000|2021-07-03 11:50:30|2211.9|2203.2|2211.97|2203.27|2212.1|2203.4|2211.79|2203.09|24
1625313040000|2021-07-03 11:50:40|2211.98|2203.28|2211.95|2203.25|2211.98|2203.28|2211.86|2203.16|13
1625313050000|2021-07-03 11:50:50|2211.97|2203.27|2211.88|2203.18|2211.97|2203.27|2211.88|2203.18|9
1625313060000|2021-07-03 11:51:00|2211.9|2203.2|2211.07|2202.37|2211.92|2203.22|2211.07|2202.37|13
1625313070000|2021-07-03 11:51:10|2211.03|2202.33|2211.3|2202.6|2211.3|2202.6|2211.02|2202.32|10
1625313080000|2021-07-03 11:51:20|2211.29|2202.59|2211.47|2202.77|2211.59|2202.89|2211.29|2202.59|19
1625313090000|2021-07-03 11:51:30|2211.45|2202.75|2211.25|2202.55|2211.5|2202.8|2211.22|2202.52|24
1625313100000|2021-07-03 11:51:40|2211.29|2202.59|2211.36|2202.66|2211.56|2202.86|2211.29|2202.59|21
1625313110000|2021-07-03 11:51:50|2211.44|2202.74|2211.42|2202.72|2211.52|2202.82|2211.38|2202.68|8
1625313120000|2021-07-03 11:52:00|2211.39|2202.69|2211.41|2202.71|2211.51|2202.81|2211.38|2202.68|9
1625313130000|2021-07-03 11:52:10|2211.4|2202.7|2211.75|2203.05|2211.82|2203.12|2211.38|2202.68|22
1625313140000|2021-07-03 11:52:20|2211.71|2203.01|2211.74|2203.04|2211.76|2203.06|2211.63|2202.93|20
1625313150000|2021-07-03 11:52:30|2211.7|2203|2211.56|2202.86|2211.7|2203|2211.5|2202.8|7
1625313160000|2021-07-03 11:52:40|2211.59|2202.89|2212.07|2203.37|2212.1|2203.4|2211.59|2202.89|18
1625313170000|2021-07-03 11:52:50|2212|2203.3|2212.15|2203.45|2212.2|2203.5|2211.99|2203.29|13
1625313180000|2021-07-03 11:53:00|2212.16|2203.46|2211.92|2203.22|2212.35|2203.65|2211.87|2203.17|19
1625313190000|2021-07-03 11:53:10|2211.93|2203.23|2212.08|2203.38|2212.12|2203.42|2211.93|2203.23|28
1625313200000|2021-07-03 11:53:20|2212.1|2203.4|2212.25|2203.55|2212.31|2203.61|2212.1|2203.4|17
1625313210000|2021-07-03 11:53:30|2212.26|2203.56|2211.84|2203.14|2212.26|2203.56|2211.83|2203.13|18
1625313220000|2021-07-03 11:53:40|2211.83|2203.13|2213.71|2205.01|2213.71|2205.01|2211.8|2203.1|26
1625313230000|2021-07-03 11:53:50|2214.16|2205.46|2216.3|2207.6|2216.3|2207.6|2214.16|2205.46|25
1625313240000|2021-07-03 11:54:00|2216.32|2207.62|2216.01|2207.31|2216.99|2208.29|2216.01|2207.31|28
1625313250000|2021-07-03 11:54:10|2216.05|2207.35|2215.12|2206.42|2216.26|2207.56|2215.12|2206.42|28
1625313260000|2021-07-03 11:54:20|2215.11|2206.41|2214.38|2205.68|2215.11|2206.41|2214.37|2205.67|25
1625313270000|2021-07-03 11:54:30|2214.37|2205.67|2214.85|2206.15|2214.92|2206.22|2214.35|2205.65|23
1625313280000|2021-07-03 11:54:40|2214.86|2206.16|2214.7|2206|2214.86|2206.16|2214.7|2206|4
1625313290000|2021-07-03 11:54:50|2214.62|2205.92|2214.31|2205.61|2214.63|2205.93|2214.31|2205.61|11
1625313300000|2021-07-03 11:55:00|2214.33|2205.63|2214.63|2205.93|2214.63|2205.93|2214.14|2205.44|10
1625313310000|2021-07-03 11:55:10|2214.82|2206.12|2215.07|2206.37|2215.07|2206.37|2214.82|2206.12|18
1625313320000|2021-07-03 11:55:20|2215.08|2206.38|2215|2206.3|2215.08|2206.38|2214.82|2206.12|21
1625313330000|2021-07-03 11:55:30|2214.98|2206.28|2214.38|2205.68|2214.98|2206.28|2214.38|2205.68|14
1625313340000|2021-07-03 11:55:40|2214.07|2205.37|2214.35|2205.65|2214.4|2205.7|2213.73|2205.03|28
1625313350000|2021-07-03 11:55:50|2214.4|2205.7|2213.8|2205.1|2214.45|2205.75|2213.8|2205.1|21
1625313360000|2021-07-03 11:56:00|2213.82|2205.12|2214.47|2205.77|2214.52|2205.82|2213.66|2204.96|20
1625313370000|2021-07-03 11:56:10|2214.4|2205.7|2214.25|2205.55|2214.63|2205.93|2213.98|2205.28|33
1625313380000|2021-07-03 11:56:20|2214.2|2205.5|2214.33|2205.63|2214.33|2205.63|2214.01|2205.31|34
1625313390000|2021-07-03 11:56:30|2214.26|2205.56|2215.88|2207.18|2215.88|2207.18|2214.03|2205.33|21
1625313400000|2021-07-03 11:56:40|2215.77|2207.07|2216.78|2208.08|2216.78|2208.08|2215.77|2207.07|32
1625313410000|2021-07-03 11:56:50|2216.91|2208.21|2217.17|2208.47|2217.32|2208.62|2216.91|2208.21|26
1625313420000|2021-07-03 11:57:00|2217.22|2208.52|2217.42|2208.72|2217.56|2208.86|2217.2|2208.5|17
1625313430000|2021-07-03 11:57:10|2217.41|2208.71|2217.49|2208.79|2217.61|2208.91|2217.38|2208.68|17
1625313440000|2021-07-03 11:57:20|2217.52|2208.82|2216.95|2208.25|2217.52|2208.82|2216.79|2208.09|30
1625313450000|2021-07-03 11:57:30|2216.93|2208.23|2217.44|2208.74|2217.45|2208.75|2216.93|2208.23|30
1625313460000|2021-07-03 11:57:40|2217.43|2208.73|2216.7|2208|2217.43|2208.73|2216.7|2208|19
1625313470000|2021-07-03 11:57:50|2216.73|2208.03|2217.05|2208.35|2217.27|2208.57|2216.66|2207.96|29
1625313480000|2021-07-03 11:58:00|2217.1|2208.4|2217.1|2208.4|2217.13|2208.43|2217.03|2208.33|13
1625313490000|2021-07-03 11:58:10|2217.11|2208.41|2217.41|2208.71|2217.44|2208.74|2217.04|2208.34|21
1625313500000|2021-07-03 11:58:20|2217.35|2208.65|2217.4|2208.7|2217.44|2208.74|2217.35|2208.65|6
1625313510000|2021-07-03 11:58:30|2217.39|2208.69|2217.47|2208.77|2217.49|2208.79|2217.39|2208.69|7
1625313520000|2021-07-03 11:58:40|2217.5|2208.8|2217.56|2208.86|2217.58|2208.88|2217.5|2208.8|10
1625313530000|2021-07-03 11:58:50|2217.57|2208.87|2217.36|2208.66|2217.58|2208.88|2217.32|2208.62|15
1625313540000|2021-07-03 11:59:00|2217.32|2208.62|2217.09|2208.39|2217.32|2208.62|2217.09|2208.39|14
1625313550000|2021-07-03 11:59:10|2217.12|2208.42|2217.46|2208.76|2217.46|2208.76|2217.05|2208.35|18
1625313560000|2021-07-03 11:59:20|2217.48|2208.78|2217.49|2208.79|2217.51|2208.81|2217.47|2208.77|12
1625313570000|2021-07-03 11:59:30|2217.53|2208.83|2218.07|2209.37|2218.07|2209.37|2217.53|2208.83|11
1625313580000|2021-07-03 11:59:40|2218.16|2209.46|2217.76|2209.06|2218.16|2209.46|2217.76|2209.06|20
1625313590000|2021-07-03 11:59:50|2217.77|2209.07|2218.04|2209.34|2218.04|2209.34|2217.73|2209.03|22
1625313600000|2021-07-03 12:00:00|2217.97|2209.27|2219.59|2210.89|2219.59|2210.89|2217.97|2209.27|23
1625313610000|2021-07-03 12:00:10|2219.71|2211.01|2218.48|2209.78|2219.81|2211.11|2218.48|2209.78|24
1625313620000|2021-07-03 12:00:20|2218.31|2209.61|2217.97|2209.27|2218.31|2209.61|2217.39|2208.69|33
1625313630000|2021-07-03 12:00:30|2217.63|2208.93|2217.45|2208.75|2217.63|2208.93|2217.22|2208.52|22
1625313640000|2021-07-03 12:00:40|2217.41|2208.71|2217.23|2208.53|2217.57|2208.87|2217.23|2208.53|23
1625313650000|2021-07-03 12:00:50|2217.31|2208.61|2216.78|2208.08|2217.54|2208.84|2216.78|2208.08|26
1625313660000|2021-07-03 12:01:00|2216.79|2208.09|2216.43|2207.73|2216.99|2208.29|2216.39|2207.69|13
1625313670000|2021-07-03 12:01:10|2216.42|2207.72|2216.55|2207.85|2216.6|2207.9|2216.41|2207.71|21
1625313680000|2021-07-03 12:01:20|2216.54|2207.84|2216.71|2208.01|2216.71|2208.01|2216.45|2207.75|20
1625313690000|2021-07-03 12:01:30|2216.63|2207.93|2216.52|2207.82|2216.63|2207.93|2216.52|2207.82|7
1625313700000|2021-07-03 12:01:40|2216.51|2207.81|2216.51|2207.81|2216.52|2207.82|2216.51|2207.81|3
1625313710000|2021-07-03 12:01:50|2216.46|2207.76|2214.91|2206.21|2216.46|2207.76|2214.91|2206.21|25
1625313720000|2021-07-03 12:02:00|2214.9|2206.2|2214.63|2205.93|2214.96|2206.26|2214.63|2205.93|16
1625313730000|2021-07-03 12:02:10|2214.65|2205.95|2214.83|2206.13|2214.84|2206.14|2213.66|2204.96|32
1625313740000|2021-07-03 12:02:20|2214.84|2206.14|2214.63|2205.93|2215.08|2206.38|2214.63|2205.93|26
1625313750000|2021-07-03 12:02:30|2214.71|2206.01|2218.59|2209.89|2218.59|2209.89|2214.58|2205.88|16
1625313760000|2021-07-03 12:02:40|2219.15|2210.45|2222.95|2214.25|2223.23|2214.53|2219.15|2210.45|39
1625313770000|2021-07-03 12:02:50|2222.61|2213.91|2222.36|2213.66|2222.87|2214.17|2221.91|2213.21|35
1625313780000|2021-07-03 12:03:00|2222.27|2213.57|2224.88|2216.18|2224.99|2216.29|2221.12|2212.42|35
1625313790000|2021-07-03 12:03:10|2224.8|2216.1|2225.83|2217.13|2226.06|2217.36|2224.8|2216.1|36
1625313800000|2021-07-03 12:03:20|2225.66|2216.96|2225.56|2216.86|2225.85|2217.15|2225.44|2216.74|28
1625313810000|2021-07-03 12:03:30|2225.61|2216.91|2225.47|2216.77|2226.1|2217.4|2225.47|2216.77|23
1625313820000|2021-07-03 12:03:40|2225.48|2216.78|2225.8|2217.1|2226.03|2217.33|2225.41|2216.71|24
1625313830000|2021-07-03 12:03:50|2225.88|2217.18|2226.47|2217.77|2226.58|2217.88|2225.58|2216.88|23
1625313840000|2021-07-03 12:04:00|2226.49|2217.79|2225.95|2217.25|2226.49|2217.79|2225.95|2217.25|22
1625313850000|2021-07-03 12:04:10|2225.94|2217.24|2226.22|2217.52|2226.22|2217.52|2225.88|2217.18|28
1625313860000|2021-07-03 12:04:20|2226.18|2217.48|2226.34|2217.64|2226.42|2217.72|2226|2217.3|27
1625313870000|2021-07-03 12:04:30|2226.43|2217.73|2233.15|2224.45|2233.34|2224.64|2226.43|2217.73|38
1625313880000|2021-07-03 12:04:40|2233.12|2224.42|2235.12|2226.42|2235.19|2226.49|2231.2|2222.5|37
1625313890000|2021-07-03 12:04:50|2235.09|2226.39|2236|2227.3|2236.16|2227.46|2234.37|2225.67|38
1625313900000|2021-07-03 12:05:00|2236.04|2227.34|2238.46|2229.76|2238.69|2229.99|2236.03|2227.33|35
1625313910000|2021-07-03 12:05:10|2238.42|2229.72|2235.95|2227.25|2238.43|2229.73|2235.85|2227.15|37
1625313920000|2021-07-03 12:05:20|2235.89|2227.19|2235.43|2226.73|2235.9|2227.2|2234.56|2225.86|35
1625313930000|2021-07-03 12:05:30|2235.56|2226.86|2236.55|2227.85|2237.08|2228.38|2235.56|2226.86|37
1625313940000|2021-07-03 12:05:40|2236.46|2227.76|2236.91|2228.21|2237.22|2228.52|2236.45|2227.75|35
1625313950000|2021-07-03 12:05:50|2236.87|2228.17|2236.5|2227.8|2237|2228.3|2236.5|2227.8|28
1625313960000|2021-07-03 12:06:00|2236.51|2227.81|2236.16|2227.46|2236.71|2228.01|2236.16|2227.46|32
1625313970000|2021-07-03 12:06:10|2236.18|2227.48|2235.38|2226.68|2236.18|2227.48|2233.21|2224.51|38
1625313980000|2021-07-03 12:06:20|2235.35|2226.65|2234.97|2226.27|2235.99|2227.29|2234.96|2226.26|30
1625313990000|2021-07-03 12:06:30|2234.91|2226.21|2234.39|2225.69|2234.91|2226.21|2233.97|2225.27|29
1625314000000|2021-07-03 12:06:40|2234.41|2225.71|2233.75|2225.05|2234.46|2225.76|2233.72|2225.02|33
1625314010000|2021-07-03 12:06:50|2233.71|2225.01|2233.55|2224.85|2233.74|2225.04|2233.39|2224.69|26
1625314020000|2021-07-03 12:07:00|2233.42|2224.72|2232.88|2224.18|2233.86|2225.16|2232.88|2224.18|30
1625314030000|2021-07-03 12:07:10|2232.94|2224.24|2231.34|2222.64|2232.94|2224.24|2231.34|2222.64|25
1625314040000|2021-07-03 12:07:20|2231.36|2222.66|2231.3|2222.6|2231.45|2222.75|2231.26|2222.56|21
1625314050000|2021-07-03 12:07:30|2231.29|2222.59|2230.88|2222.18|2231.29|2222.59|2230.73|2222.03|23
1625314060000|2021-07-03 12:07:40|2230.86|2222.16|2230.15|2221.45|2230.86|2222.16|2230.15|2221.45|18
1625314070000|2021-07-03 12:07:50|2230.02|2221.32|2230.28|2221.58|2230.37|2221.67|2229.88|2221.18|30
1625314080000|2021-07-03 12:08:00|2230.29|2221.59|2230.91|2222.21|2230.95|2222.25|2230.29|2221.59|32
1625314090000|2021-07-03 12:08:10|2230.99|2222.29|2232.56|2223.86|2233.45|2224.75|2230.99|2222.29|31
1625314100000|2021-07-03 12:08:20|2232.57|2223.87|2234.13|2225.43|2234.14|2225.44|2231.24|2222.54|37
1625314110000|2021-07-03 12:08:30|2234.21|2225.51|2234.26|2225.56|2234.36|2225.66|2233.82|2225.12|35
1625314120000|2021-07-03 12:08:40|2234.18|2225.48|2233.97|2225.27|2234.35|2225.65|2233.87|2225.17|27
1625314130000|2021-07-03 12:08:50|2233.96|2225.26|2232.47|2223.77|2233.96|2225.26|2232.27|2223.57|31
1625314140000|2021-07-03 12:09:00|2232.4|2223.7|2233.62|2224.92|2233.68|2224.98|2232.29|2223.59|25
1625314150000|2021-07-03 12:09:10|2233.64|2224.94|2233.44|2224.74|2233.65|2224.95|2233.42|2224.72|20
1625314160000|2021-07-03 12:09:20|2233.66|2224.96|2233.42|2224.72|2233.73|2225.03|2233.42|2224.72|11
1625314170000|2021-07-03 12:09:30|2233.39|2224.69|2233.33|2224.63|2233.66|2224.96|2233.32|2224.62|16
1625314180000|2021-07-03 12:09:40|2233.29|2224.59|2233.02|2224.32|2233.51|2224.81|2233|2224.3|33
1625314190000|2021-07-03 12:09:50|2233.12|2224.42|2233.25|2224.55|2233.3|2224.6|2233.12|2224.42|17
1625314200000|2021-07-03 12:10:00|2233.27|2224.57|2233.43|2224.73|2233.47|2224.77|2233.27|2224.57|17
1625314210000|2021-07-03 12:10:10|2233.41|2224.71|2233.51|2224.81|2233.52|2224.82|2233.41|2224.71|11
1625314220000|2021-07-03 12:10:20|2233.47|2224.77|2233.55|2224.85|2233.55|2224.85|2233.44|2224.74|11
1625314230000|2021-07-03 12:10:30|2233.54|2224.84|2233.62|2224.92|2233.67|2224.97|2233.5|2224.8|16
1625314240000|2021-07-03 12:10:40|2233.64|2224.94|2233.68|2224.98|2233.71|2225.01|2233.6|2224.9|19
1625314250000|2021-07-03 12:10:50|2233.55|2224.85|2233.51|2224.81|2233.55|2224.85|2232.96|2224.26|22
1625314260000|2021-07-03 12:11:00|2233.49|2224.79|2233.4|2224.7|2233.55|2224.85|2233.27|2224.57|23
1625314270000|2021-07-03 12:11:10|2233.33|2224.63|2232.26|2223.56|2233.33|2224.63|2232.24|2223.54|36
1625314280000|2021-07-03 12:11:20|2232.21|2223.51|2231.13|2222.43|2232.36|2223.66|2231.13|2222.43|36
1625314290000|2021-07-03 12:11:30|2231.14|2222.44|2229.76|2221.06|2231.23|2222.53|2229.76|2221.06|36
1625314300000|2021-07-03 12:11:40|2229.74|2221.04|2229.93|2221.23|2229.93|2221.23|2229.47|2220.77|29
1625314310000|2021-07-03 12:11:50|2229.87|2221.17|2230.96|2222.26|2231.16|2222.46|2229.76|2221.06|35
1625314320000|2021-07-03 12:12:00|2231|2222.3|2231.41|2222.71|2231.52|2222.82|2230.92|2222.22|29
1625314330000|2021-07-03 12:12:10|2231.42|2222.72|2233.01|2224.31|2233.14|2224.44|2231.42|2222.72|27
1625314340000|2021-07-03 12:12:20|2233|2224.3|2230.96|2222.26|2233.03|2224.33|2230.92|2222.22|29
1625314350000|2021-07-03 12:12:30|2230.91|2222.21|2230.13|2221.43|2230.95|2222.25|2230.12|2221.42|22
1625314360000|2021-07-03 12:12:40|2230.17|2221.47|2229.99|2221.29|2230.25|2221.55|2229.89|2221.19|27
1625314370000|2021-07-03 12:12:50|2230.03|2221.33|2229.8|2221.1|2230.2|2221.5|2229.67|2220.97|32
1625314380000|2021-07-03 12:13:00|2229.84|2221.14|2229.6|2220.9|2229.84|2221.14|2229.58|2220.88|30
1625314390000|2021-07-03 12:13:10|2229.49|2220.79|2229.45|2220.75|2229.51|2220.81|2228.71|2220.01|33
1625314400000|2021-07-03 12:13:20|2229.53|2220.83|2230.54|2221.84|2230.54|2221.84|2229.46|2220.76|33
1625314410000|2021-07-03 12:13:30|2230.55|2221.85|2229.78|2221.08|2230.83|2222.13|2229.78|2221.08|32
1625314420000|2021-07-03 12:13:40|2229.77|2221.07|2230.26|2221.56|2230.31|2221.61|2229.68|2220.98|31
1625314430000|2021-07-03 12:13:50|2230.28|2221.58|2229.9|2221.2|2230.37|2221.67|2229.9|2221.2|29
1625314440000|2021-07-03 12:14:00|2229.85|2221.15|2229.34|2220.64|2229.85|2221.15|2229.34|2220.64|33
1625314450000|2021-07-03 12:14:10|2229.33|2220.63|2229.68|2220.98|2229.79|2221.09|2229.33|2220.63|23
1625314460000|2021-07-03 12:14:20|2229.75|2221.05|2229.2|2220.5|2229.78|2221.08|2229.11|2220.41|28
1625314470000|2021-07-03 12:14:30|2229.14|2220.44|2228.68|2219.98|2229.14|2220.44|2228.68|2219.98|22
1625314480000|2021-07-03 12:14:40|2228.67|2219.97|2228.86|2220.16|2228.88|2220.18|2228.58|2219.88|20
1625314490000|2021-07-03 12:14:50|2228.87|2220.17|2229.47|2220.77|2229.57|2220.87|2228.87|2220.17|24
1625314500000|2021-07-03 12:15:00|2229.46|2220.76|2229.37|2220.67|2229.76|2221.06|2229.28|2220.58|19
1625314510000|2021-07-03 12:15:10|2229.32|2220.62|2228.55|2219.85|2229.32|2220.62|2228.44|2219.74|29
1625314520000|2021-07-03 12:15:20|2228.74|2220.04|2228.61|2219.91|2228.93|2220.23|2228.54|2219.84|24
1625314530000|2021-07-03 12:15:30|2228.66|2219.96|2228.36|2219.66|2228.81|2220.11|2228.34|2219.64|33
1625314540000|2021-07-03 12:15:40|2228.37|2219.67|2228.5|2219.8|2228.56|2219.86|2228.31|2219.61|25
1625314550000|2021-07-03 12:15:50|2228.47|2219.77|2228.43|2219.73|2228.52|2219.82|2228.37|2219.67|25
1625314560000|2021-07-03 12:16:00|2228.46|2219.76|2229.71|2221.01|2229.71|2221.01|2228.25|2219.55|29
1625314570000|2021-07-03 12:16:10|2229.72|2221.02|2228.79|2220.09|2229.74|2221.04|2228.62|2219.92|37
1625314580000|2021-07-03 12:16:20|2228.84|2220.14|2229.18|2220.48|2229.33|2220.63|2228.81|2220.11|29
1625314590000|2021-07-03 12:16:30|2229.08|2220.38|2228.43|2219.73|2229.08|2220.38|2228.4|2219.7|30
1625314600000|2021-07-03 12:16:40|2228.44|2219.74|2228.07|2219.37|2228.5|2219.8|2228.07|2219.37|20
1625314610000|2021-07-03 12:16:50|2228.05|2219.35|2227.21|2218.51|2228.1|2219.4|2227.21|2218.51|31
1625314620000|2021-07-03 12:17:00|2227.13|2218.43|2226.42|2217.72|2227.66|2218.96|2226.42|2217.72|35
1625314630000|2021-07-03 12:17:10|2226.4|2217.7|2226.32|2217.62|2226.59|2217.89|2226.14|2217.44|32
1625314640000|2021-07-03 12:17:20|2226.33|2217.63|2226.27|2217.57|2226.67|2217.97|2226.21|2217.51|35
1625314650000|2021-07-03 12:17:30|2226.26|2217.56|2226.2|2217.5|2226.34|2217.64|2226.2|2217.5|28
1625314660000|2021-07-03 12:17:40|2226.23|2217.53|2226.59|2217.89|2226.83|2218.13|2226.23|2217.53|35
1625314670000|2021-07-03 12:17:50|2226.54|2217.84|2226.33|2217.63|2226.58|2217.88|2226.33|2217.63|23
1625314680000|2021-07-03 12:18:00|2226.43|2217.73|2227.53|2218.83|2227.53|2218.83|2226.43|2217.73|27
1625314690000|2021-07-03 12:18:10|2227.55|2218.85|2227.74|2219.04|2227.87|2219.17|2227.49|2218.79|25
1625314700000|2021-07-03 12:18:20|2227.72|2219.02|2227.45|2218.75|2227.75|2219.05|2226.79|2218.09|27
1625314710000|2021-07-03 12:18:30|2227.42|2218.72|2227.67|2218.97|2227.74|2219.04|2227.42|2218.72|21
1625314720000|2021-07-03 12:18:40|2227.65|2218.95|2227.64|2218.94|2227.65|2218.95|2227.56|2218.86|9
1625314730000|2021-07-03 12:18:50|2227.68|2218.98|2227.75|2219.05|2227.75|2219.05|2227.64|2218.94|16
1625314740000|2021-07-03 12:19:00|2227.73|2219.03|2227.9|2219.2|2227.9|2219.2|2227.46|2218.76|26
1625314750000|2021-07-03 12:19:10|2227.71|2219.01|2227.65|2218.95|2227.82|2219.12|2227.56|2218.86|28
1625314760000|2021-07-03 12:19:20|2227.67|2218.97|2228.39|2219.69|2228.47|2219.77|2227.63|2218.93|21
1625314770000|2021-07-03 12:19:30|2228.36|2219.66|2229.72|2221.02|2229.73|2221.03|2228.36|2219.66|33
1625314780000|2021-07-03 12:19:40|2229.75|2221.05|2230.85|2222.15|2230.85|2222.15|2229.75|2221.05|31
1625314790000|2021-07-03 12:19:50|2230.93|2222.23|2230.74|2222.04|2231.05|2222.35|2230.68|2221.98|32
1625314800000|2021-07-03 12:20:00|2230.72|2222.02|2230.66|2221.96|2230.76|2222.06|2230.66|2221.96|9
1625314810000|2021-07-03 12:20:10|2230.73|2222.03|2230.67|2221.97|2230.81|2222.11|2230.63|2221.93|25
1625314820000|2021-07-03 12:20:20|2230.65|2221.95|2229.11|2220.41|2230.72|2222.02|2229.11|2220.41|27
1625314830000|2021-07-03 12:20:30|2228.88|2220.18|2228.6|2219.9|2228.9|2220.2|2228.44|2219.74|29
1625314840000|2021-07-03 12:20:40|2228.51|2219.81|2228.52|2219.82|2228.6|2219.9|2228.51|2219.81|13
1625314850000|2021-07-03 12:20:50|2228.5|2219.8|2228.98|2220.28|2228.98|2220.28|2228.05|2219.35|19
1625314860000|2021-07-03 12:21:00|2228.99|2220.29|2228.77|2220.07|2229.15|2220.45|2228.76|2220.06|36
1625314870000|2021-07-03 12:21:10|2228.76|2220.06|2228.87|2220.17|2228.88|2220.18|2228.56|2219.86|29
1625314880000|2021-07-03 12:21:20|2228.84|2220.14|2229.08|2220.38|2229.25|2220.55|2228.75|2220.05|27
1625314890000|2021-07-03 12:21:30|2229.09|2220.39|2228.79|2220.09|2229.19|2220.49|2228.7|2220|33
1625314900000|2021-07-03 12:21:40|2228.8|2220.1|2228.21|2219.51|2228.9|2220.2|2228.21|2219.51|30
1625314910000|2021-07-03 12:21:50|2228.2|2219.5|2228.05|2219.35|2228.28|2219.58|2228.03|2219.33|30
1625314920000|2021-07-03 12:22:00|2228.04|2219.34|2228.35|2219.65|2228.36|2219.66|2227.86|2219.16|21
1625314930000|2021-07-03 12:22:10|2228.3|2219.6|2228.2|2219.5|2228.38|2219.68|2228.17|2219.47|30
1625314940000|2021-07-03 12:22:20|2228.21|2219.51|2227.66|2218.96|2228.21|2219.51|2227.66|2218.96|29
1625314950000|2021-07-03 12:22:30|2227.69|2218.99|2227.05|2218.35|2227.72|2219.02|2227.05|2218.35|22
1625314960000|2021-07-03 12:22:40|2227.06|2218.36|2226.4|2217.7|2227.28|2218.58|2226.3|2217.6|34
1625314970000|2021-07-03 12:22:50|2226.29|2217.59|2226.24|2217.54|2226.33|2217.63|2226.08|2217.38|27
1625314980000|2021-07-03 12:23:00|2226.25|2217.55|2227.46|2218.76|2227.53|2218.83|2226.11|2217.41|28
1625314990000|2021-07-03 12:23:10|2227.44|2218.74|2226.65|2217.95|2227.44|2218.74|2226.59|2217.89|29
1625315000000|2021-07-03 12:23:20|2226.6|2217.9|2227.4|2218.7|2227.41|2218.71|2226.6|2217.9|21
1625315010000|2021-07-03 12:23:30|2227.3|2218.6|2226.89|2218.19|2227.35|2218.65|2226.77|2218.07|30
1625315020000|2021-07-03 12:23:40|2226.87|2218.17|2227.42|2218.72|2227.44|2218.74|2226.78|2218.08|30
1625315030000|2021-07-03 12:23:50|2227.31|2218.61|2226.65|2217.95|2227.36|2218.66|2226.61|2217.91|29
1625315040000|2021-07-03 12:24:00|2226.64|2217.94|2227.14|2218.44|2227.26|2218.56|2226.57|2217.87|35
1625315050000|2021-07-03 12:24:10|2227.06|2218.36|2226.99|2218.29|2227.06|2218.36|2226.66|2217.96|31
1625315060000|2021-07-03 12:24:20|2226.96|2218.26|2227.49|2218.79|2227.55|2218.85|2226.82|2218.12|35
1625315070000|2021-07-03 12:24:30|2227.47|2218.77|2226.38|2217.68|2227.51|2218.81|2226.37|2217.67|28
1625315080000|2021-07-03 12:24:40|2226.44|2217.74|2226.99|2218.29|2227.03|2218.33|2226.44|2217.74|29
1625315090000|2021-07-03 12:24:50|2226.98|2218.28|2226.71|2218.01|2226.98|2218.28|2226.63|2217.93|29
1625315100000|2021-07-03 12:25:00|2226.74|2218.04|2227.02|2218.32|2227.04|2218.34|2226.74|2218.04|25
1625315110000|2021-07-03 12:25:10|2227.03|2218.33|2227.05|2218.35|2227.05|2218.35|2226.99|2218.29|13
1625315120000|2021-07-03 12:25:20|2227.04|2218.34|2226.96|2218.26|2227.04|2218.34|2226.96|2218.26|11
1625315130000|2021-07-03 12:25:30|2226.97|2218.27|2227.41|2218.71|2227.52|2218.82|2226.89|2218.19|26
1625315140000|2021-07-03 12:25:40|2227.34|2218.64|2227.26|2218.56|2227.34|2218.64|2227.16|2218.46|23
1625315150000|2021-07-03 12:25:50|2227.27|2218.57|2227.17|2218.47|2227.29|2218.59|2227.15|2218.45|20
1625315160000|2021-07-03 12:26:00|2227.14|2218.44|2226.33|2217.63|2227.15|2218.45|2226.27|2217.57|25
1625315170000|2021-07-03 12:26:10|2226.34|2217.64|2225.07|2216.37|2226.34|2217.64|2224.99|2216.29|25
1625315180000|2021-07-03 12:26:20|2225.06|2216.36|2222.69|2213.99|2225.06|2216.36|2222.63|2213.93|32
1625315190000|2021-07-03 12:26:30|2222.75|2214.05|2222.58|2213.88|2223.29|2214.59|2222.55|2213.85|35
1625315200000|2021-07-03 12:26:40|2222.62|2213.92|2222.66|2213.96|2222.67|2213.97|2222.23|2213.53|26
1625315210000|2021-07-03 12:26:50|2222.71|2214.01|2222.7|2214|2222.76|2214.06|2222.7|2214|11
1625315220000|2021-07-03 12:27:00|2222.71|2214.01|2223.25|2214.55|2223.3|2214.6|2222.71|2214.01|21
1625315230000|2021-07-03 12:27:10|2223.31|2214.61|2224.03|2215.33|2224.03|2215.33|2223.31|2214.61|16
1625315240000|2021-07-03 12:27:20|2224.18|2215.48|2223.92|2215.22|2224.62|2215.92|2223.92|2215.22|18
1625315250000|2021-07-03 12:27:30|2223.85|2215.15|2224.11|2215.41|2224.16|2215.46|2223.46|2214.76|32
1625315260000|2021-07-03 12:27:40|2224.14|2215.44|2224.34|2215.64|2224.79|2216.09|2224.14|2215.44|20
1625315270000|2021-07-03 12:27:50|2224.36|2215.66|2223.43|2214.73|2224.36|2215.66|2223.36|2214.66|26
1625315280000|2021-07-03 12:28:00|2223.44|2214.74|2224.37|2215.67|2224.37|2215.67|2223.44|2214.74|35
1625315290000|2021-07-03 12:28:10|2224.29|2215.59|2224.26|2215.56|2224.29|2215.59|2224.2|2215.5|12
1625315300000|2021-07-03 12:28:20|2224.24|2215.54|2224.46|2215.76|2224.46|2215.76|2224.23|2215.53|17
1625315310000|2021-07-03 12:28:30|2224.42|2215.72|2224.74|2216.04|2224.77|2216.07|2224.42|2215.72|33
1625315320000|2021-07-03 12:28:40|2224.7|2216|2224.61|2215.91|2224.7|2216|2224.52|2215.82|19
1625315330000|2021-07-03 12:28:50|2224.63|2215.93|2224.64|2215.94|2224.64|2215.94|2224.59|2215.89|6
1625315340000|2021-07-03 12:29:00|2224.63|2215.93|2225.17|2216.47|2225.19|2216.49|2224.63|2215.93|20
1625315350000|2021-07-03 12:29:10|2225.2|2216.5|2225.38|2216.68|2225.46|2216.76|2225.18|2216.48|25
1625315360000|2021-07-03 12:29:20|2225.41|2216.71|2225.13|2216.43|2225.48|2216.78|2225.1|2216.4|20
1625315370000|2021-07-03 12:29:30|2225.08|2216.38|2225.43|2216.73|2225.43|2216.73|2225.08|2216.38|25
1625315380000|2021-07-03 12:29:40|2225.44|2216.74|2225.78|2217.08|2225.78|2217.08|2225.42|2216.72|18
1625315390000|2021-07-03 12:29:50|2225.76|2217.06|2226.23|2217.53|2226.28|2217.58|2225.76|2217.06|19
1625315400000|2021-07-03 12:30:00|2226.25|2217.55|2225.6|2216.9|2226.25|2217.55|2225.58|2216.88|10
1625315410000|2021-07-03 12:30:10|2225.59|2216.89|2224.82|2216.12|2225.59|2216.89|2224.82|2216.12|30
1625315420000|2021-07-03 12:30:20|2224.81|2216.11|2224.57|2215.87|2224.82|2216.12|2224.52|2215.82|14
1625315430000|2021-07-03 12:30:30|2224.56|2215.86|2225.02|2216.32|2225.33|2216.63|2224.54|2215.84|22
1625315440000|2021-07-03 12:30:40|2224.99|2216.29|2225.05|2216.35|2225.07|2216.37|2224.94|2216.24|13
1625315450000|2021-07-03 12:30:50|2225.03|2216.33|2225.13|2216.43|2225.13|2216.43|2224.55|2215.85|23
1625315460000|2021-07-03 12:31:00|2225.1|2216.4|2225.28|2216.58|2225.3|2216.6|2224.98|2216.28|20
1625315470000|2021-07-03 12:31:10|2225.31|2216.61|2224.23|2215.53|2225.32|2216.62|2224.07|2215.37|23
1625315480000|2021-07-03 12:31:20|2224.24|2215.54|2223.83|2215.13|2224.3|2215.6|2223.79|2215.09|23
1625315490000|2021-07-03 12:31:30|2223.81|2215.11|2224.36|2215.66|2224.36|2215.66|2223.81|2215.11|24
1625315500000|2021-07-03 12:31:40|2224.33|2215.63|2224.01|2215.31|2224.38|2215.68|2223.86|2215.16|27
1625315510000|2021-07-03 12:31:50|2224.03|2215.33|2224.38|2215.68|2224.79|2216.09|2224.03|2215.33|23
1625315520000|2021-07-03 12:32:00|2224.43|2215.73|2224|2215.3|2224.43|2215.73|2224|2215.3|18
1625315530000|2021-07-03 12:32:10|2223.66|2214.96|2223.76|2215.06|2223.76|2215.06|2223.53|2214.83|23
1625315540000|2021-07-03 12:32:20|2223.74|2215.04|2223.63|2214.93|2223.84|2215.14|2223.61|2214.91|31
1625315550000|2021-07-03 12:32:30|2223.67|2214.97|2223.59|2214.89|2224.03|2215.33|2223.57|2214.87|25
1625315560000|2021-07-03 12:32:40|2223.57|2214.87|2224|2215.3|2224|2215.3|2223.56|2214.86|25
1625315570000|2021-07-03 12:32:50|2223.97|2215.27|2223.1|2214.4|2223.97|2215.27|2222.91|2214.21|37
1625315580000|2021-07-03 12:33:00|2223.07|2214.37|2224.58|2215.88|2224.6|2215.9|2223.05|2214.35|32
1625315590000|2021-07-03 12:33:10|2224.59|2215.89|2224.06|2215.36|2224.59|2215.89|2224.06|2215.36|34
1625315600000|2021-07-03 12:33:20|2224.1|2215.4|2224.64|2215.94|2224.65|2215.95|2223.97|2215.27|30
1625315610000|2021-07-03 12:33:30|2224.61|2215.91|2223.68|2214.98|2224.61|2215.91|2223.64|2214.94|26
1625315620000|2021-07-03 12:33:40|2223.69|2214.99|2223.35|2214.65|2223.7|2215|2223.23|2214.53|24
1625315630000|2021-07-03 12:33:50|2223.29|2214.59|2222.89|2214.19|2223.35|2214.65|2222.88|2214.18|24
1625315640000|2021-07-03 12:34:00|2222.87|2214.17|2222.2|2213.5|2223.07|2214.37|2222.2|2213.5|34
1625315650000|2021-07-03 12:34:10|2222.22|2213.52|2222.23|2213.53|2222.41|2213.71|2222.16|2213.46|30
1625315660000|2021-07-03 12:34:20|2222.19|2213.49|2221.97|2213.27|2222.24|2213.54|2221.91|2213.21|28
1625315670000|2021-07-03 12:34:30|2221.94|2213.24|2221.54|2212.84|2221.94|2213.24|2221.51|2212.81|22
1625315680000|2021-07-03 12:34:40|2221.55|2212.85|2221.75|2213.05|2221.75|2213.05|2221.55|2212.85|22
1625315690000|2021-07-03 12:34:50|2221.77|2213.07|2222.78|2214.08|2223.05|2214.35|2221.75|2213.05|19
1625315700000|2021-07-03 12:35:00|2222.77|2214.07|2222.68|2213.98|2222.77|2214.07|2222.42|2213.72|23
1625315710000|2021-07-03 12:35:10|2222.8|2214.1|2222.71|2214.01|2223.27|2214.57|2222.68|2213.98|24
1625315720000|2021-07-03 12:35:20|2222.77|2214.07|2222.72|2214.02|2222.77|2214.07|2222.59|2213.89|16
1625315730000|2021-07-03 12:35:30|2222.78|2214.08|2222.55|2213.85|2222.99|2214.29|2222.52|2213.82|23
1625315740000|2021-07-03 12:35:40|2222.57|2213.87|2222.68|2213.98|2222.68|2213.98|2222.56|2213.86|18
1625315750000|2021-07-03 12:35:50|2222.67|2213.97|2222.78|2214.08|2222.89|2214.19|2222.45|2213.75|27
1625315760000|2021-07-03 12:36:00|2222.93|2214.23|2223.57|2214.87|2223.78|2215.08|2222.76|2214.06|30
1625315770000|2021-07-03 12:36:10|2223.58|2214.88|2222.73|2214.03|2223.59|2214.89|2222.61|2213.91|33
1625315780000|2021-07-03 12:36:20|2222.72|2214.02|2222.99|2214.29|2223.17|2214.47|2222.72|2214.02|26
1625315790000|2021-07-03 12:36:30|2222.96|2214.26|2223.39|2214.69|2223.47|2214.77|2222.95|2214.25|15
1625315800000|2021-07-03 12:36:40|2223.42|2214.72|2223.24|2214.54|2223.42|2214.72|2223.21|2214.51|28
1625315810000|2021-07-03 12:36:50|2223.26|2214.56|2223.2|2214.5|2223.36|2214.66|2223.17|2214.47|25
1625315820000|2021-07-03 12:37:00|2223.21|2214.51|2223.32|2214.62|2223.35|2214.65|2223.15|2214.45|29
1625315830000|2021-07-03 12:37:10|2223.31|2214.61|2223.36|2214.66|2223.37|2214.67|2223.17|2214.47|23
1625315840000|2021-07-03 12:37:20|2223.34|2214.64|2223.08|2214.38|2223.34|2214.64|2223.08|2214.38|21
1625315850000|2021-07-03 12:37:30|2223.07|2214.37|2223.08|2214.38|2223.25|2214.55|2223.07|2214.37|12
1625315860000|2021-07-03 12:37:40|2223.14|2214.44|2222.98|2214.28|2223.14|2214.44|2222.98|2214.28|7
1625315870000|2021-07-03 12:37:50|2222.99|2214.29|2223.01|2214.31|2223.17|2214.47|2222.99|2214.29|15
1625315880000|2021-07-03 12:38:00|2222.95|2214.25|2223.18|2214.48|2223.18|2214.48|2222.95|2214.25|13
1625315890000|2021-07-03 12:38:10|2223.21|2214.51|2224.53|2215.83|2224.53|2215.83|2223.19|2214.49|27
1625315900000|2021-07-03 12:38:20|2224.6|2215.9|2223.28|2214.58|2224.71|2216.01|2223.15|2214.45|34
1625315910000|2021-07-03 12:38:30|2223.31|2214.61|2224.01|2215.31|2224.05|2215.35|2223.31|2214.61|34
1625315920000|2021-07-03 12:38:40|2224.02|2215.32|2224.01|2215.31|2224.02|2215.32|2223.96|2215.26|12
1625315930000|2021-07-03 12:38:50|2224.16|2215.46|2224.15|2215.45|2224.17|2215.47|2224.12|2215.42|10
1625315940000|2021-07-03 12:39:00|2224.16|2215.46|2224.22|2215.52|2224.37|2215.67|2224.16|2215.46|17
1625315950000|2021-07-03 12:39:10|2224.23|2215.53|2224.18|2215.48|2224.25|2215.55|2224.16|2215.46|13
1625315960000|2021-07-03 12:39:20|2224.21|2215.51|2223.83|2215.13|2224.21|2215.51|2223.83|2215.13|15
1625315970000|2021-07-03 12:39:30|2223.85|2215.15|2223.54|2214.84|2223.85|2215.15|2223.52|2214.82|29
1625315980000|2021-07-03 12:39:40|2223.55|2214.85|2224.01|2215.31|2224.01|2215.31|2223.52|2214.82|26
1625315990000|2021-07-03 12:39:50|2224.05|2215.35|2223.98|2215.28|2224.05|2215.35|2223.94|2215.24|15
1625316000000|2021-07-03 12:40:00|2223.95|2215.25|2223.99|2215.29|2224.07|2215.37|2223.94|2215.24|23
1625316010000|2021-07-03 12:40:10|2223.97|2215.27|2222.62|2213.92|2223.99|2215.29|2222.62|2213.92|33
1625316020000|2021-07-03 12:40:20|2222.61|2213.91|2223.21|2214.51|2223.29|2214.59|2222.6|2213.9|23
1625316030000|2021-07-03 12:40:30|2223.22|2214.52|2222.93|2214.23|2223.22|2214.52|2222.9|2214.2|18
1625316040000|2021-07-03 12:40:40|2222.95|2214.25|2223.05|2214.35|2223.12|2214.42|2222.86|2214.16|19
1625316050000|2021-07-03 12:40:50|2223|2214.3|2222.53|2213.83|2223|2214.3|2222.51|2213.81|32
1625316060000|2021-07-03 12:41:00|2222.51|2213.81|2222.49|2213.79|2222.71|2214.01|2222.48|2213.78|34
1625316070000|2021-07-03 12:41:10|2222.5|2213.8|2222.55|2213.85|2222.55|2213.85|2222.34|2213.64|25
1625316080000|2021-07-03 12:41:20|2222.61|2213.91|2221.76|2213.06|2222.75|2214.05|2221.65|2212.95|33
1625316090000|2021-07-03 12:41:30|2221.73|2213.03|2221.57|2212.87|2221.76|2213.06|2221.57|2212.87|22
1625316100000|2021-07-03 12:41:40|2221.59|2212.89|2221.61|2212.91|2221.72|2213.02|2221.52|2212.82|25
1625316110000|2021-07-03 12:41:50|2221.64|2212.94|2220.36|2211.66|2221.64|2212.94|2220.36|2211.66|30
1625316120000|2021-07-03 12:42:00|2220.38|2211.68|2221|2212.3|2221.08|2212.38|2220.31|2211.61|33
1625316130000|2021-07-03 12:42:10|2221.01|2212.31|2220.89|2212.19|2221.01|2212.31|2220.89|2212.19|25
1625316140000|2021-07-03 12:42:20|2220.9|2212.2|2220.77|2212.07|2220.91|2212.21|2220.66|2211.96|32
1625316150000|2021-07-03 12:42:30|2220.76|2212.06|2220.45|2211.75|2220.76|2212.06|2220.44|2211.74|17
1625316160000|2021-07-03 12:42:40|2220.44|2211.74|2220.35|2211.65|2220.46|2211.76|2220.34|2211.64|15
1625316170000|2021-07-03 12:42:50|2220.34|2211.64|2220.29|2211.59|2220.38|2211.68|2220.29|2211.59|17
1625316180000|2021-07-03 12:43:00|2220.32|2211.62|2221.54|2212.84|2221.61|2212.91|2220.32|2211.62|26
1625316190000|2021-07-03 12:43:10|2221.53|2212.83|2222.26|2213.56|2222.26|2213.56|2221.49|2212.79|25
1625316200000|2021-07-03 12:43:20|2222.25|2213.55|2221.51|2212.81|2222.62|2213.92|2221.51|2212.81|31
1625316210000|2021-07-03 12:43:30|2221.36|2212.66|2220.69|2211.99|2221.36|2212.66|2220.65|2211.95|28
1625316220000|2021-07-03 12:43:40|2220.7|2212|2220.78|2212.08|2220.96|2212.26|2220.67|2211.97|21
1625316230000|2021-07-03 12:43:50|2220.94|2212.24|2221.79|2213.09|2221.83|2213.13|2220.94|2212.24|26
1625316240000|2021-07-03 12:44:00|2221.78|2213.08|2221.59|2212.89|2221.83|2213.13|2221.46|2212.76|27
1625316250000|2021-07-03 12:44:10|2221.57|2212.87|2221.72|2213.02|2221.81|2213.11|2221.55|2212.85|21
1625316260000|2021-07-03 12:44:20|2221.75|2213.05|2222.14|2213.44|2222.34|2213.64|2221.75|2213.05|17
1625316270000|2021-07-03 12:44:30|2222.06|2213.36|2222.13|2213.43|2222.24|2213.54|2221.86|2213.16|20
1625316280000|2021-07-03 12:44:40|2221.99|2213.29|2221.4|2212.7|2221.99|2213.29|2221.35|2212.65|22
1625316290000|2021-07-03 12:44:50|2221.43|2212.73|2221.22|2212.52|2221.44|2212.74|2221.22|2212.52|18
1625316300000|2021-07-03 12:45:00|2221.23|2212.53|2221.3|2212.6|2221.35|2212.65|2221.13|2212.43|24
1625316310000|2021-07-03 12:45:10|2221.31|2212.61|2221.58|2212.88|2221.58|2212.88|2221.22|2212.52|21
1625316320000|2021-07-03 12:45:20|2221.57|2212.87|2221.47|2212.77|2221.69|2212.99|2221.47|2212.77|19
1625316330000|2021-07-03 12:45:30|2221.42|2212.72|2221.43|2212.73|2221.59|2212.89|2221.29|2212.59|28
1625316340000|2021-07-03 12:45:40|2221.42|2212.72|2220.54|2211.84|2221.47|2212.77|2220.5|2211.8|20
1625316350000|2021-07-03 12:45:50|2220.4|2211.7|2220.2|2211.5|2220.42|2211.72|2220.2|2211.5|18
1625316360000|2021-07-03 12:46:00|2220.21|2211.51|2219.82|2211.12|2220.21|2211.51|2219.82|2211.12|17
1625316370000|2021-07-03 12:46:10|2219.83|2211.13|2219.65|2210.95|2219.83|2211.13|2219.63|2210.93|24
1625316380000|2021-07-03 12:46:20|2219.59|2210.89|2219.25|2210.55|2219.59|2210.89|2219.13|2210.43|25
1625316390000|2021-07-03 12:46:30|2219.26|2210.56|2219.53|2210.83|2219.62|2210.92|2219.26|2210.56|18
1625316400000|2021-07-03 12:46:40|2219.56|2210.86|2219.04|2210.34|2219.69|2210.99|2219.02|2210.32|30
1625316410000|2021-07-03 12:46:50|2219.05|2210.35|2219.24|2210.54|2219.38|2210.68|2219.02|2210.32|30
1625316420000|2021-07-03 12:47:00|2219.21|2210.51|2219.21|2210.51|2219.3|2210.6|2219.16|2210.46|29
1625316430000|2021-07-03 12:47:10|2219.31|2210.61|2219.22|2210.52|2219.37|2210.67|2219.15|2210.45|20
1625316440000|2021-07-03 12:47:20|2219.21|2210.51|2219.58|2210.88|2219.62|2210.92|2218.95|2210.25|28
1625316450000|2021-07-03 12:47:30|2219.61|2210.91|2219.34|2210.64|2219.63|2210.93|2219.31|2210.61|30
1625316460000|2021-07-03 12:47:40|2219.36|2210.66|2219.24|2210.54|2219.38|2210.68|2219.23|2210.53|10
1625316470000|2021-07-03 12:47:50|2219.22|2210.52|2219|2210.3|2219.22|2210.52|2219|2210.3|19
1625316480000|2021-07-03 12:48:00|2218.99|2210.29|2219.56|2210.86|2219.57|2210.87|2218.96|2210.26|32
1625316490000|2021-07-03 12:48:10|2219.59|2210.89|2219.77|2211.07|2219.77|2211.07|2219.59|2210.89|24
1625316500000|2021-07-03 12:48:20|2219.78|2211.08|2219.73|2211.03|2219.78|2211.08|2219.59|2210.89|25
1625316510000|2021-07-03 12:48:30|2219.74|2211.04|2218.86|2210.16|2219.74|2211.04|2218.77|2210.07|26
1625316520000|2021-07-03 12:48:40|2218.83|2210.13|2218.92|2210.22|2218.94|2210.24|2218.79|2210.09|23
1625316530000|2021-07-03 12:48:50|2218.94|2210.24|2218.43|2209.73|2218.97|2210.27|2218.43|2209.73|28
1625316540000|2021-07-03 12:49:00|2218.4|2209.7|2216.95|2208.25|2218.45|2209.75|2216.95|2208.25|33
1625316550000|2021-07-03 12:49:10|2216.93|2208.23|2217.35|2208.65|2217.35|2208.65|2216.67|2207.97|34
1625316560000|2021-07-03 12:49:20|2217.38|2208.68|2218.28|2209.58|2218.44|2209.74|2217.38|2208.68|31
1625316570000|2021-07-03 12:49:30|2218.23|2209.53|2218.18|2209.48|2218.34|2209.64|2218.16|2209.46|23
1625316580000|2021-07-03 12:49:40|2218.16|2209.46|2219.14|2210.44|2219.22|2210.52|2218.13|2209.43|27
1625316590000|2021-07-03 12:49:50|2219.11|2210.41|2218.13|2209.43|2219.13|2210.43|2217.74|2209.04|33
1625316600000|2021-07-03 12:50:00|2218.15|2209.45|2218.86|2210.16|2218.86|2210.16|2218.09|2209.39|28
1625316610000|2021-07-03 12:50:10|2218.95|2210.25|2218.09|2209.39|2218.99|2210.29|2218.09|2209.39|34
1625316620000|2021-07-03 12:50:20|2218.07|2209.37|2218.92|2210.22|2218.99|2210.29|2218.07|2209.37|26
1625316630000|2021-07-03 12:50:30|2218.99|2210.29|2218.9|2210.2|2219.08|2210.38|2218.61|2209.91|24
1625316640000|2021-07-03 12:50:40|2218.98|2210.28|2218.25|2209.55|2218.98|2210.28|2218.19|2209.49|23
1625316650000|2021-07-03 12:50:50|2218.2|2209.5|2218.96|2210.26|2218.98|2210.28|2218.2|2209.5|18
1625316660000|2021-07-03 12:51:00|2219.07|2210.37|2219|2210.3|2219.07|2210.37|2218.95|2210.25|17
1625316670000|2021-07-03 12:51:10|2219.04|2210.34|2218.7|2210|2219.04|2210.34|2218.68|2209.98|10
1625316680000|2021-07-03 12:51:20|2218.54|2209.84|2218.01|2209.31|2218.64|2209.94|2218.01|2209.31|25
1625316690000|2021-07-03 12:51:30|2218.02|2209.32|2218.08|2209.38|2218.17|2209.47|2218.02|2209.32|23
1625316700000|2021-07-03 12:51:40|2218.12|2209.42|2218.69|2209.99|2218.83|2210.13|2217.94|2209.24|32
1625316710000|2021-07-03 12:51:50|2218.67|2209.97|2218.82|2210.12|2218.98|2210.28|2218.67|2209.97|36
1625316720000|2021-07-03 12:52:00|2218.87|2210.17|2218.91|2210.21|2219.03|2210.33|2218.84|2210.14|31
1625316730000|2021-07-03 12:52:10|2218.9|2210.2|2219.89|2211.19|2219.9|2211.2|2218.86|2210.16|23
1625316740000|2021-07-03 12:52:20|2219.93|2211.23|2219.64|2210.94|2220.13|2211.43|2219.64|2210.94|30
1625316750000|2021-07-03 12:52:30|2219.61|2210.91|2219.85|2211.15|2219.99|2211.29|2219.61|2210.91|19
1625316760000|2021-07-03 12:52:40|2219.83|2211.13|2219.63|2210.93|2219.83|2211.13|2219.62|2210.92|8
1625316770000|2021-07-03 12:52:50|2219.64|2210.94|2219.5|2210.8|2219.64|2210.94|2219.41|2210.71|15
1625316780000|2021-07-03 12:53:00|2219.47|2210.77|2219.69|2210.99|2219.75|2211.05|2219.46|2210.76|14
1625316790000|2021-07-03 12:53:10|2219.71|2211.01|2219.84|2211.14|2219.88|2211.18|2219.63|2210.93|20
1625316800000|2021-07-03 12:53:20|2219.82|2211.12|2220.63|2211.93|2220.63|2211.93|2219.82|2211.12|21
1625316810000|2021-07-03 12:53:30|2220.64|2211.94|2222.22|2213.52|2222.23|2213.53|2220.64|2211.94|38
1625316820000|2021-07-03 12:53:40|2222.23|2213.53|2222.39|2213.69|2222.4|2213.7|2222.22|2213.52|26
1625316830000|2021-07-03 12:53:50|2222.43|2213.73|2223.8|2215.1|2223.8|2215.1|2222.39|2213.69|32
1625316840000|2021-07-03 12:54:00|2223.81|2215.11|2223.3|2214.6|2223.81|2215.11|2222.93|2214.23|29
1625316850000|2021-07-03 12:54:10|2223.29|2214.59|2224.4|2215.7|2224.4|2215.7|2223.1|2214.4|32
1625316860000|2021-07-03 12:54:20|2224.52|2215.82|2224.64|2215.94|2224.75|2216.05|2224.4|2215.7|32
1625316870000|2021-07-03 12:54:30|2224.6|2215.9|2225.01|2216.31|2225.19|2216.49|2224.58|2215.88|25
1625316880000|2021-07-03 12:54:40|2224.84|2216.14|2224.33|2215.63|2224.87|2216.17|2224.32|2215.62|25
1625316890000|2021-07-03 12:54:50|2224.34|2215.64|2224.59|2215.89|2224.65|2215.95|2224.32|2215.62|27
1625316900000|2021-07-03 12:55:00|2224.38|2215.68|2224.16|2215.46|2224.53|2215.83|2224.1|2215.4|27
1625316910000|2021-07-03 12:55:10|2224.13|2215.43|2223.28|2214.58|2224.13|2215.43|2223.28|2214.58|31
1625316920000|2021-07-03 12:55:20|2223.45|2214.75|2221.61|2212.91|2223.49|2214.79|2221.61|2212.91|35
1625316930000|2021-07-03 12:55:30|2221.6|2212.9|2221.36|2212.66|2222.14|2213.44|2221.36|2212.66|29
1625316940000|2021-07-03 12:55:40|2221.37|2212.67|2221.47|2212.77|2221.6|2212.9|2220.76|2212.06|34
1625316950000|2021-07-03 12:55:50|2221.51|2212.81|2221.28|2212.58|2221.6|2212.9|2221.27|2212.57|33
1625316960000|2021-07-03 12:56:00|2221.32|2212.62|2220.41|2211.71|2221.32|2212.62|2220.41|2211.71|30
1625316970000|2021-07-03 12:56:10|2220.4|2211.7|2220.32|2211.62|2220.65|2211.95|2220.11|2211.41|35
1625316980000|2021-07-03 12:56:20|2220.35|2211.65|2220.33|2211.63|2220.53|2211.83|2220.28|2211.58|24
1625316990000|2021-07-03 12:56:30|2220.34|2211.64|2220.43|2211.73|2220.64|2211.94|2220.33|2211.63|30
1625317000000|2021-07-03 12:56:40|2220.39|2211.69|2220.28|2211.58|2220.49|2211.79|2220.27|2211.57|24
1625317010000|2021-07-03 12:56:50|2220.26|2211.56|2219.05|2210.35|2220.26|2211.56|2218.8|2210.1|27
1625317020000|2021-07-03 12:57:00|2219.03|2210.33|2219.27|2210.57|2219.32|2210.62|2218.82|2210.12|34
1625317030000|2021-07-03 12:57:10|2218.98|2210.28|2219.64|2210.94|2219.97|2211.27|2218.97|2210.27|28
1625317040000|2021-07-03 12:57:20|2219.57|2210.87|2219.31|2210.61|2219.58|2210.88|2219.31|2210.61|25
1625317050000|2021-07-03 12:57:30|2219.26|2210.56|2219.33|2210.63|2219.36|2210.66|2218.66|2209.96|31
1625317060000|2021-07-03 12:57:40|2219.4|2210.7|2219.59|2210.89|2219.6|2210.9|2219.36|2210.66|27
1625317070000|2021-07-03 12:57:50|2219.61|2210.91|2219.41|2210.71|2219.75|2211.05|2219.37|2210.67|29
1625317080000|2021-07-03 12:58:00|2219.36|2210.66|2219.39|2210.69|2219.39|2210.69|2219.03|2210.33|31
1625317090000|2021-07-03 12:58:10|2219.38|2210.68|2220.39|2211.69|2220.39|2211.69|2218.42|2209.72|33
1625317100000|2021-07-03 12:58:20|2220.52|2211.82|2220.27|2211.57|2220.53|2211.83|2220.16|2211.46|30
1625317110000|2021-07-03 12:58:30|2220.28|2211.58|2220.59|2211.89|2220.62|2211.92|2220.28|2211.58|28
1625317120000|2021-07-03 12:58:40|2220.6|2211.9|2220.86|2212.16|2220.86|2212.16|2220.28|2211.58|29
1625317130000|2021-07-03 12:58:50|2220.87|2212.17|2220.48|2211.78|2221.14|2212.44|2220.48|2211.78|27
1625317140000|2021-07-03 12:59:00|2220.47|2211.77|2223.35|2214.65|2223.35|2214.65|2220.29|2211.59|32
1625317150000|2021-07-03 12:59:10|2223.47|2214.77|2223.41|2214.71|2223.47|2214.77|2223.15|2214.45|30
1625317160000|2021-07-03 12:59:20|2223.39|2214.69|2222.84|2214.14|2223.42|2214.72|2222.63|2213.93|27
1625317170000|2021-07-03 12:59:30|2222.83|2214.13|2222.22|2213.52|2222.89|2214.19|2222.18|2213.48|21
1625317180000|2021-07-03 12:59:40|2222.23|2213.53|2222.66|2213.96|2222.66|2213.96|2222.11|2213.41|25
1625317190000|2021-07-03 12:59:50|2222.68|2213.98|2222.36|2213.66|2222.7|2214|2222.34|2213.64|20
1625317200000|2021-07-03 13:00:00|2222.34|2213.64|2222.59|2213.89|2222.61|2213.91|2222.34|2213.64|20
1625317210000|2021-07-03 13:00:10|2222.55|2213.85|2222.57|2213.87|2222.63|2213.93|2222.48|2213.78|19
1625317220000|2021-07-03 13:00:20|2222.55|2213.85|2223.57|2214.87|2223.61|2214.91|2222.54|2213.84|20
1625317230000|2021-07-03 13:00:30|2223.48|2214.78|2222.73|2214.03|2223.62|2214.92|2222.73|2214.03|24
1625317240000|2021-07-03 13:00:40|2222.81|2214.11|2222.75|2214.05|2222.96|2214.26|2222.75|2214.05|26
1625317250000|2021-07-03 13:00:50|2222.74|2214.04|2222.52|2213.82|2222.86|2214.16|2222.52|2213.82|26
1625317260000|2021-07-03 13:01:00|2222.5|2213.8|2222.88|2214.18|2223.45|2214.75|2222.43|2213.73|32
1625317270000|2021-07-03 13:01:10|2222.92|2214.22|2222.31|2213.61|2222.96|2214.26|2222.23|2213.53|28
1625317280000|2021-07-03 13:01:20|2222.29|2213.59|2222.76|2214.06|2222.77|2214.07|2222.22|2213.52|29
1625317290000|2021-07-03 13:01:30|2222.66|2213.96|2221.37|2212.67|2222.67|2213.97|2221.37|2212.67|24
1625317300000|2021-07-03 13:01:40|2221.38|2212.68|2221.16|2212.46|2221.6|2212.9|2221.16|2212.46|28
1625317310000|2021-07-03 13:01:50|2221.15|2212.45|2220.02|2211.32|2221.19|2212.49|2220.02|2211.32|29
1625317320000|2021-07-03 13:02:00|2219.84|2211.14|2220.12|2211.42|2220.19|2211.49|2219.79|2211.09|26
1625317330000|2021-07-03 13:02:10|2220.11|2211.41|2220.68|2211.98|2220.72|2212.02|2220.09|2211.39|18
1625317340000|2021-07-03 13:02:20|2220.67|2211.97|2220.73|2212.03|2220.87|2212.17|2220.67|2211.97|21
1625317350000|2021-07-03 13:02:30|2220.72|2212.02|2220.65|2211.95|2220.76|2212.06|2220.64|2211.94|16
1625317360000|2021-07-03 13:02:40|2220.66|2211.96|2220.19|2211.49|2220.7|2212|2220.1|2211.4|21
1625317370000|2021-07-03 13:02:50|2220.18|2211.48|2219.59|2210.89|2220.25|2211.55|2219.52|2210.82|27
1625317380000|2021-07-03 13:03:00|2219.58|2210.88|2219.42|2210.72|2219.93|2211.23|2219.4|2210.7|29
1625317390000|2021-07-03 13:03:10|2219.41|2210.71|2219.56|2210.86|2219.64|2210.94|2219.29|2210.59|26
1625317400000|2021-07-03 13:03:20|2219.44|2210.74|2219.2|2210.5|2219.44|2210.74|2219.2|2210.5|18
1625317410000|2021-07-03 13:03:30|2219.21|2210.51|2219.47|2210.77|2219.87|2211.17|2219.21|2210.51|24
1625317420000|2021-07-03 13:03:40|2219.46|2210.76|2218.94|2210.24|2219.48|2210.78|2218.93|2210.23|21
1625317430000|2021-07-03 13:03:50|2218.93|2210.23|2218.97|2210.27|2219.13|2210.43|2218.73|2210.03|21
1625317440000|2021-07-03 13:04:00|2218.95|2210.25|2219|2210.3|2219.04|2210.34|2218.94|2210.24|16
1625317450000|2021-07-03 13:04:10|2219.02|2210.32|2218.84|2210.14|2219.02|2210.32|2218.84|2210.14|20
1625317460000|2021-07-03 13:04:20|2218.78|2210.08|2218.63|2209.93|2218.87|2210.17|2218.63|2209.93|18
1625317470000|2021-07-03 13:04:30|2218.67|2209.97|2218.39|2209.69|2218.7|2210|2218.04|2209.34|35
1625317480000|2021-07-03 13:04:40|2218.43|2209.73|2217.46|2208.76|2218.43|2209.73|2217.46|2208.76|38
1625317490000|2021-07-03 13:04:50|2217.42|2208.72|2217.32|2208.62|2217.55|2208.85|2217.15|2208.45|26
1625317500000|2021-07-03 13:05:00|2217.2|2208.5|2216.79|2208.09|2217.3|2208.6|2216.79|2208.09|29
1625317510000|2021-07-03 13:05:10|2216.81|2208.11|2217.84|2209.14|2218.04|2209.34|2216.79|2208.09|24
1625317520000|2021-07-03 13:05:20|2218.03|2209.33|2218.07|2209.37|2218.68|2209.98|2217.84|2209.14|31
1625317530000|2021-07-03 13:05:30|2218.06|2209.36|2217.78|2209.08|2218.19|2209.49|2217.39|2208.69|29
1625317540000|2021-07-03 13:05:40|2217.8|2209.1|2218.01|2209.31|2218.01|2209.31|2217.62|2208.92|28
1625317550000|2021-07-03 13:05:50|2217.98|2209.28|2217.94|2209.24|2218.01|2209.31|2217.8|2209.1|14
1625317560000|2021-07-03 13:06:00|2217.92|2209.22|2217.81|2209.11|2218.04|2209.34|2217.81|2209.11|20
1625317570000|2021-07-03 13:06:10|2217.77|2209.07|2217.82|2209.12|2217.82|2209.12|2217.28|2208.58|31
1625317580000|2021-07-03 13:06:20|2217.81|2209.11|2216.16|2207.46|2217.81|2209.11|2216.13|2207.43|20
1625317590000|2021-07-03 13:06:30|2216.22|2207.52|2216.21|2207.51|2216.31|2207.61|2216.21|2207.51|25
1625317600000|2021-07-03 13:06:40|2216.25|2207.55|2212.48|2203.78|2216.25|2207.55|2212.48|2203.78|35
1625317610000|2021-07-03 13:06:50|2212.5|2203.8|2213.26|2204.56|2214.03|2205.33|2212.45|2203.75|32
1625317620000|2021-07-03 13:07:00|2213.25|2204.55|2215.3|2206.6|2215.3|2206.6|2213.23|2204.53|34
1625317630000|2021-07-03 13:07:10|2215.39|2206.69|2213.37|2204.67|2215.39|2206.69|2213.12|2204.42|33
1625317640000|2021-07-03 13:07:20|2213.4|2204.7|2212.66|2203.96|2213.4|2204.7|2212.39|2203.69|29
1625317650000|2021-07-03 13:07:30|2212.81|2204.11|2212.51|2203.81|2212.81|2204.11|2212.34|2203.64|28
1625317660000|2021-07-03 13:07:40|2212.35|2203.65|2212.45|2203.75|2212.55|2203.85|2212.28|2203.58|32
1625317670000|2021-07-03 13:07:50|2212.42|2203.72|2212.06|2203.36|2212.63|2203.93|2212|2203.3|34
1625317680000|2021-07-03 13:08:00|2212.07|2203.37|2211.96|2203.26|2212.12|2203.42|2211.87|2203.17|27
1625317690000|2021-07-03 13:08:10|2211.99|2203.29|2212.06|2203.36|2212.15|2203.45|2211.84|2203.14|25
1625317700000|2021-07-03 13:08:20|2212.04|2203.34|2212.47|2203.77|2212.49|2203.79|2211.88|2203.18|25
1625317710000|2021-07-03 13:08:30|2212.48|2203.78|2211.83|2203.13|2212.48|2203.78|2211.83|2203.13|28
1625317720000|2021-07-03 13:08:40|2211.85|2203.15|2211.94|2203.24|2211.96|2203.26|2211.85|2203.15|19
1625317730000|2021-07-03 13:08:50|2211.96|2203.26|2212.89|2204.19|2213.22|2204.52|2211.94|2203.24|27
1625317740000|2021-07-03 13:09:00|2212.97|2204.27|2213.39|2204.69|2213.45|2204.75|2212.97|2204.27|23
1625317750000|2021-07-03 13:09:10|2213.48|2204.78|2214.22|2205.52|2214.25|2205.55|2213.48|2204.78|32
1625317760000|2021-07-03 13:09:20|2214.26|2205.56|2214.08|2205.38|2214.26|2205.56|2214.07|2205.37|16
1625317770000|2021-07-03 13:09:30|2214.09|2205.39|2214.26|2205.56|2214.29|2205.59|2214.03|2205.33|33
1625317780000|2021-07-03 13:09:40|2214.32|2205.62|2214.09|2205.39|2214.32|2205.62|2213.99|2205.29|28
1625317790000|2021-07-03 13:09:50|2214.06|2205.36|2214|2205.3|2214.28|2205.58|2214|2205.3|32
1625317800000|2021-07-03 13:10:00|2214.05|2205.35|2213.73|2205.03|2214.15|2205.45|2213.56|2204.86|30
1625317810000|2021-07-03 13:10:10|2213.89|2205.19|2213.9|2205.2|2213.95|2205.25|2213.7|2205|32
1625317820000|2021-07-03 13:10:20|2213.98|2205.28|2214.84|2206.14|2214.84|2206.14|2213.86|2205.16|25
1625317830000|2021-07-03 13:10:30|2214.85|2206.15|2215.08|2206.38|2215.11|2206.41|2214.85|2206.15|24
1625317840000|2021-07-03 13:10:40|2215.07|2206.37|2215.59|2206.89|2215.97|2207.27|2215.07|2206.37|31
1625317850000|2021-07-03 13:10:50|2215.73|2207.03|2215.35|2206.65|2215.8|2207.1|2215.35|2206.65|27
1625317860000|2021-07-03 13:11:00|2215.3|2206.6|2216.47|2207.77|2216.48|2207.78|2215.3|2206.6|32
1625317870000|2021-07-03 13:11:10|2216.48|2207.78|2217.31|2208.61|2217.73|2209.03|2216.48|2207.78|25
1625317880000|2021-07-03 13:11:20|2217.3|2208.6|2217.68|2208.98|2217.76|2209.06|2216.8|2208.1|35
1625317890000|2021-07-03 13:11:30|2217.64|2208.94|2216.54|2207.84|2217.72|2209.02|2216.51|2207.81|32
1625317900000|2021-07-03 13:11:40|2216.52|2207.82|2216.5|2207.8|2216.56|2207.86|2216.46|2207.76|20
1625317910000|2021-07-03 13:11:50|2216.51|2207.81|2216.89|2208.19|2217.02|2208.32|2216.51|2207.81|16
1625317920000|2021-07-03 13:12:00|2216.75|2208.05|2216.21|2207.51|2216.75|2208.05|2216.21|2207.51|28
1625317930000|2021-07-03 13:12:10|2216.2|2207.5|2215.34|2206.64|2216.2|2207.5|2215.32|2206.62|30
1625317940000|2021-07-03 13:12:20|2215.33|2206.63|2214.66|2205.96|2215.45|2206.75|2214.66|2205.96|30
1625317950000|2021-07-03 13:12:30|2214.69|2205.99|2215.84|2207.14|2215.9|2207.2|2214.67|2205.97|34
1625317960000|2021-07-03 13:12:40|2215.88|2207.18|2215.81|2207.11|2216.1|2207.4|2215.77|2207.07|30
1625317970000|2021-07-03 13:12:50|2215.78|2207.08|2215.39|2206.69|2215.83|2207.13|2215.39|2206.69|20
1625317980000|2021-07-03 13:13:00|2215.38|2206.68|2216.57|2207.87|2216.63|2207.93|2215.22|2206.52|35
1625317990000|2021-07-03 13:13:10|2216.52|2207.82|2216.26|2207.56|2216.54|2207.84|2216.26|2207.56|23
1625318000000|2021-07-03 13:13:20|2215.9|2207.2|2216.48|2207.78|2216.9|2208.2|2215.74|2207.04|37
1625318010000|2021-07-03 13:13:30|2216.26|2207.56|2216.68|2207.98|2216.71|2208.01|2215.79|2207.09|32
1625318020000|2021-07-03 13:13:40|2216.77|2208.07|2216.78|2208.08|2216.83|2208.13|2216.73|2208.03|12
1625318030000|2021-07-03 13:13:50|2216.83|2208.13|2217.29|2208.59|2217.29|2208.59|2216.73|2208.03|14
1625318040000|2021-07-03 13:14:00|2217.31|2208.61|2216.14|2207.44|2217.38|2208.68|2216.13|2207.43|27
1625318050000|2021-07-03 13:14:10|2216.13|2207.43|2216.05|2207.35|2216.15|2207.45|2216.02|2207.32|15
1625318060000|2021-07-03 13:14:20|2216.04|2207.34|2216.57|2207.87|2216.62|2207.92|2216.04|2207.34|27
1625318070000|2021-07-03 13:14:30|2216.56|2207.86|2216.58|2207.88|2216.58|2207.88|2216.53|2207.83|9
1625318080000|2021-07-03 13:14:40|2216.61|2207.91|2216.62|2207.92|2216.67|2207.97|2216.55|2207.85|13
1625318090000|2021-07-03 13:14:50|2216.54|2207.84|2216.63|2207.93|2216.63|2207.93|2216.49|2207.79|12
1625318100000|2021-07-03 13:15:00|2216.64|2207.94|2216.61|2207.91|2216.64|2207.94|2216.61|2207.91|3
1625318110000|2021-07-03 13:15:10|2216.62|2207.92|2216.2|2207.5|2216.62|2207.92|2215.86|2207.16|27
1625318120000|2021-07-03 13:15:20|2216.19|2207.49|2214.68|2205.98|2216.19|2207.49|2214.47|2205.77|26
1625318130000|2021-07-03 13:15:30|2214.71|2206.01|2214.48|2205.78|2214.74|2206.04|2214.42|2205.72|34
1625318140000|2021-07-03 13:15:40|2214.52|2205.82|2213.63|2204.93|2214.64|2205.94|2213.63|2204.93|25
1625318150000|2021-07-03 13:15:50|2213.58|2204.88|2213.71|2205.01|2213.71|2205.01|2213.46|2204.76|18
1625318160000|2021-07-03 13:16:00|2213.78|2205.08|2214.11|2205.41|2214.11|2205.41|2213.75|2205.05|33
1625318170000|2021-07-03 13:16:10|2214.09|2205.39|2214.06|2205.36|2214.14|2205.44|2213.98|2205.28|32
1625318180000|2021-07-03 13:16:20|2214.04|2205.34|2214.07|2205.37|2214.08|2205.38|2213.64|2204.94|33
1625318190000|2021-07-03 13:16:30|2214.14|2205.44|2214.09|2205.39|2214.14|2205.44|2213.94|2205.24|36
1625318200000|2021-07-03 13:16:40|2214.07|2205.37|2213.94|2205.24|2214.1|2205.4|2213.91|2205.21|30
1625318210000|2021-07-03 13:16:50|2213.95|2205.25|2213.97|2205.27|2214.02|2205.32|2213.92|2205.22|27
1625318220000|2021-07-03 13:17:00|2213.98|2205.28|2213.93|2205.23|2213.98|2205.28|2213.89|2205.19|19
1625318230000|2021-07-03 13:17:10|2213.92|2205.22|2213.85|2205.15|2213.93|2205.23|2213.8|2205.1|19
1625318240000|2021-07-03 13:17:20|2213.86|2205.16|2213.86|2205.16|2213.9|2205.2|2213.83|2205.13|17
1625318250000|2021-07-03 13:17:30|2213.88|2205.18|2214.67|2205.97|2214.8|2206.1|2213.88|2205.18|27
1625318260000|2021-07-03 13:17:40|2214.65|2205.95|2214.84|2206.14|2214.84|2206.14|2214.64|2205.94|18
1625318270000|2021-07-03 13:17:50|2214.87|2206.17|2215.02|2206.32|2215.05|2206.35|2214.83|2206.13|19
1625318280000|2021-07-03 13:18:00|2215.01|2206.31|2215.02|2206.32|2215.02|2206.32|2215|2206.3|6
1625318290000|2021-07-03 13:18:10|2214.96|2206.26|2215.02|2206.32|2215.06|2206.36|2214.95|2206.25|20
1625318300000|2021-07-03 13:18:20|2215.04|2206.34|2214.78|2206.08|2215.32|2206.62|2214.78|2206.08|16
1625318310000|2021-07-03 13:18:30|2214.76|2206.06|2214.26|2205.56|2214.78|2206.08|2213.99|2205.29|26
1625318320000|2021-07-03 13:18:40|2214.25|2205.55|2214.38|2205.68|2214.42|2205.72|2214.25|2205.55|21
1625318330000|2021-07-03 13:18:50|2214.37|2205.67|2214.09|2205.39|2214.38|2205.68|2214.08|2205.38|26
1625318340000|2021-07-03 13:19:00|2214.16|2205.46|2214.67|2205.97|2214.69|2205.99|2214.16|2205.46|26
1625318350000|2021-07-03 13:19:10|2214.66|2205.96|2215.29|2206.59|2215.29|2206.59|2214.66|2205.96|15
1625318360000|2021-07-03 13:19:20|2215.45|2206.75|2217.26|2208.56|2217.43|2208.73|2215.45|2206.75|23
1625318370000|2021-07-03 13:19:30|2217.22|2208.52|2217.67|2208.97|2217.71|2209.01|2217.08|2208.38|20
1625318380000|2021-07-03 13:19:40|2217.71|2209.01|2221.64|2212.94|2221.74|2213.04|2217.71|2209.01|26
1625318390000|2021-07-03 13:19:50|2221.32|2212.62|2222.06|2213.36|2222.2|2213.5|2221.23|2212.53|36
1625318400000|2021-07-03 13:20:00|2222.09|2213.39|2224.13|2215.43|2224.22|2215.52|2221.43|2212.73|34
1625318410000|2021-07-03 13:20:10|2223.85|2215.15|2223.49|2214.79|2223.88|2215.18|2223.12|2214.42|35
1625318420000|2021-07-03 13:20:20|2223.47|2214.77|2221.88|2213.18|2223.51|2214.81|2221.79|2213.09|32
1625318430000|2021-07-03 13:20:30|2221.99|2213.29|2222.4|2213.7|2222.4|2213.7|2221.41|2212.71|32
1625318440000|2021-07-03 13:20:40|2222.42|2213.72|2222.79|2214.09|2222.79|2214.09|2222.24|2213.54|31
1625318450000|2021-07-03 13:20:50|2222.73|2214.03|2222.08|2213.38|2222.74|2214.04|2222.04|2213.34|26
1625318460000|2021-07-03 13:21:00|2222.04|2213.34|2222.84|2214.14|2222.96|2214.26|2221.57|2212.87|37
1625318470000|2021-07-03 13:21:10|2222.83|2214.13|2222.59|2213.89|2222.83|2214.13|2222.56|2213.86|32
1625318480000|2021-07-03 13:21:20|2222.56|2213.86|2222.05|2213.35|2222.56|2213.86|2221.95|2213.25|21
1625318490000|2021-07-03 13:21:30|2222.06|2213.36|2222.01|2213.31|2222.19|2213.49|2222|2213.3|26
1625318500000|2021-07-03 13:21:40|2222|2213.3|2222.53|2213.83|2222.61|2213.91|2221.97|2213.27|30
1625318510000|2021-07-03 13:21:50|2222.55|2213.85|2222.41|2213.71|2222.55|2213.85|2222.24|2213.54|25
1625318520000|2021-07-03 13:22:00|2222.43|2213.73|2221.97|2213.27|2222.5|2213.8|2221.92|2213.22|27
1625318530000|2021-07-03 13:22:10|2221.98|2213.28|2221.97|2213.27|2221.99|2213.29|2221.93|2213.23|13
1625318540000|2021-07-03 13:22:20|2221.98|2213.28|2222.17|2213.47|2222.74|2214.04|2221.97|2213.27|25
1625318550000|2021-07-03 13:22:30|2222.14|2213.44|2222|2213.3|2222.14|2213.44|2221.94|2213.24|17
1625318560000|2021-07-03 13:22:40|2221.99|2213.29|2222.21|2213.51|2222.21|2213.51|2221.92|2213.22|15
1625318570000|2021-07-03 13:22:50|2222.19|2213.49|2222.12|2213.42|2222.29|2213.59|2222.07|2213.37|23
1625318580000|2021-07-03 13:23:00|2222.1|2213.4|2222.07|2213.37|2222.16|2213.46|2221.98|2213.28|16
1625318590000|2021-07-03 13:23:10|2222.06|2213.36|2222.16|2213.46|2222.19|2213.49|2222|2213.3|22
1625318600000|2021-07-03 13:23:20|2222.23|2213.53|2222.04|2213.34|2222.23|2213.53|2222.04|2213.34|20
1625318610000|2021-07-03 13:23:30|2222.03|2213.33|2222.75|2214.05|2222.94|2214.24|2221.99|2213.29|28
1625318620000|2021-07-03 13:23:40|2222.74|2214.04|2223|2214.3|2223|2214.3|2222.7|2214|25
1625318630000|2021-07-03 13:23:50|2222.99|2214.29|2223.27|2214.57|2223.27|2214.57|2222.89|2214.19|26
1625318640000|2021-07-03 13:24:00|2223.26|2214.56|2223.99|2215.29|2224.14|2215.44|2223.17|2214.47|29
1625318650000|2021-07-03 13:24:10|2224.07|2215.37|2223.95|2215.25|2224.35|2215.65|2223.9|2215.2|31
1625318660000|2021-07-03 13:24:20|2223.96|2215.26|2224.66|2215.96|2224.66|2215.96|2223.96|2215.26|28
1625318670000|2021-07-03 13:24:30|2224.67|2215.97|2224.57|2215.87|2224.73|2216.03|2224.49|2215.79|33
1625318680000|2021-07-03 13:24:40|2224.56|2215.86|2224.67|2215.97|2224.8|2216.1|2224.56|2215.86|26
1625318690000|2021-07-03 13:24:50|2224.66|2215.96|2224.71|2216.01|2224.71|2216.01|2224.44|2215.74|21
1625318700000|2021-07-03 13:25:00|2224.63|2215.93|2224.44|2215.74|2224.64|2215.94|2224.44|2215.74|14
1625318710000|2021-07-03 13:25:10|2224.49|2215.79|2223.81|2215.11|2224.49|2215.79|2223.81|2215.11|22
1625318720000|2021-07-03 13:25:20|2223.83|2215.13|2223.7|2215|2223.83|2215.13|2223.51|2214.81|18
1625318730000|2021-07-03 13:25:30|2223.71|2215.01|2223.33|2214.63|2223.78|2215.08|2223.33|2214.63|15
1625318740000|2021-07-03 13:25:40|2223.25|2214.55|2223.23|2214.53|2223.25|2214.55|2223.23|2214.53|3
1625318750000|2021-07-03 13:25:50|2223.24|2214.54|2223.64|2214.94|2224.05|2215.35|2223.23|2214.53|25
1625318760000|2021-07-03 13:26:00|2223.6|2214.9|2223.52|2214.82|2223.6|2214.9|2223.47|2214.77|21
1625318770000|2021-07-03 13:26:10|2223.54|2214.84|2223.52|2214.82|2223.55|2214.85|2223.5|2214.8|7
1625318780000|2021-07-03 13:26:20|2223.51|2214.81|2223.56|2214.86|2223.56|2214.86|2223.5|2214.8|6
1625318790000|2021-07-03 13:26:30|2223.57|2214.87|2223.52|2214.82|2223.57|2214.87|2223.48|2214.78|12
1625318800000|2021-07-03 13:26:40|2223.58|2214.88|2223.44|2214.74|2223.59|2214.89|2223.33|2214.63|14
1625318810000|2021-07-03 13:26:50|2223.42|2214.72|2225.66|2216.96|2225.76|2217.06|2223.42|2214.72|26
1625318820000|2021-07-03 13:27:00|2225.75|2217.05|2227.62|2218.92|2227.82|2219.12|2225.69|2216.99|33
1625318830000|2021-07-03 13:27:10|2227.65|2218.95|2227.9|2219.2|2227.95|2219.25|2227.53|2218.83|32
1625318840000|2021-07-03 13:27:20|2227.91|2219.21|2227.72|2219.02|2227.93|2219.23|2227.72|2219.02|33
1625318850000|2021-07-03 13:27:30|2227.83|2219.13|2227.98|2219.28|2228.47|2219.77|2227.81|2219.11|36
1625318860000|2021-07-03 13:27:40|2227.9|2219.2|2227.72|2219.02|2227.9|2219.2|2227.72|2219.02|33
1625318870000|2021-07-03 13:27:50|2227.65|2218.95|2227.86|2219.16|2227.87|2219.17|2227.57|2218.87|29
1625318880000|2021-07-03 13:28:00|2227.84|2219.14|2228.13|2219.43|2228.13|2219.43|2227.55|2218.85|28
1625318890000|2021-07-03 13:28:10|2228.16|2219.46|2228.29|2219.59|2228.32|2219.62|2228.07|2219.37|17
1625318900000|2021-07-03 13:28:20|2228.3|2219.6|2228.02|2219.32|2228.3|2219.6|2227.77|2219.07|33
1625318910000|2021-07-03 13:28:30|2227.97|2219.27|2228.35|2219.65|2228.42|2219.72|2227.76|2219.06|30
1625318920000|2021-07-03 13:28:40|2228.34|2219.64|2228.36|2219.66|2228.42|2219.72|2228.34|2219.64|17
1625318930000|2021-07-03 13:28:50|2228.35|2219.65|2228.97|2220.27|2229.04|2220.34|2228.35|2219.65|25
1625318940000|2021-07-03 13:29:00|2228.99|2220.29|2228.97|2220.27|2229.12|2220.42|2228.68|2219.98|25
1625318950000|2021-07-03 13:29:10|2229.03|2220.33|2229.07|2220.37|2229.14|2220.44|2229.02|2220.32|17
1625318960000|2021-07-03 13:29:20|2229.08|2220.38|2229.13|2220.43|2229.13|2220.43|2229.05|2220.35|24
1625318970000|2021-07-03 13:29:30|2229.14|2220.44|2230.74|2222.04|2230.88|2222.18|2229.13|2220.43|34
1625318980000|2021-07-03 13:29:40|2230.75|2222.05|2230.75|2222.05|2231.09|2222.39|2230.36|2221.66|30
1625318990000|2021-07-03 13:29:50|2230.79|2222.09|2230.74|2222.04|2231.03|2222.33|2230.74|2222.04|29
1625319000000|2021-07-03 13:30:00|2230.71|2222.01|2231.46|2222.76|2231.49|2222.79|2230.7|2222|27
1625319010000|2021-07-03 13:30:10|2231.47|2222.77|2230.15|2221.45|2231.48|2222.78|2230.09|2221.39|34
1625319020000|2021-07-03 13:30:20|2230.12|2221.42|2228.4|2219.7|2230.35|2221.65|2228.39|2219.69|33
1625319030000|2021-07-03 13:30:30|2228.41|2219.71|2228.24|2219.54|2228.64|2219.94|2228.22|2219.52|29
1625319040000|2021-07-03 13:30:40|2228.26|2219.56|2228.04|2219.34|2228.26|2219.56|2227.82|2219.12|19
1625319050000|2021-07-03 13:30:50|2228.05|2219.35|2228.22|2219.52|2228.4|2219.7|2228.02|2219.32|26
1625319060000|2021-07-03 13:31:00|2228.25|2219.55|2228.29|2219.59|2228.32|2219.62|2228.25|2219.55|13
1625319070000|2021-07-03 13:31:10|2228.27|2219.57|2229.69|2220.99|2229.77|2221.07|2228.27|2219.57|17
1625319080000|2021-07-03 13:31:20|2229.7|2221|2230.54|2221.84|2230.56|2221.86|2229.67|2220.97|25
1625319090000|2021-07-03 13:31:30|2230.48|2221.78|2230.48|2221.78|2230.77|2222.07|2230.23|2221.53|14
1625319100000|2021-07-03 13:31:40|2230.49|2221.79|2230.82|2222.12|2231.09|2222.39|2230.4|2221.7|27
1625319110000|2021-07-03 13:31:50|2230.85|2222.15|2230.62|2221.92|2230.85|2222.15|2230.59|2221.89|15
1625319120000|2021-07-03 13:32:00|2230.52|2221.82|2229.55|2220.85|2230.59|2221.89|2229.52|2220.82|26
1625319130000|2021-07-03 13:32:10|2229.54|2220.84|2229.73|2221.03|2230.03|2221.33|2229.4|2220.7|22
1625319140000|2021-07-03 13:32:20|2229.74|2221.04|2229.73|2221.03|2229.75|2221.05|2229.69|2220.99|9
1625319150000|2021-07-03 13:32:30|2229.63|2220.93|2229.31|2220.61|2229.63|2220.93|2229.27|2220.57|18
1625319160000|2021-07-03 13:32:40|2229.29|2220.59|2228.66|2219.96|2229.29|2220.59|2228.64|2219.94|22
1625319170000|2021-07-03 13:32:50|2228.68|2219.98|2228.47|2219.77|2228.79|2220.09|2228.45|2219.75|28
1625319180000|2021-07-03 13:33:00|2228.45|2219.75|2228.5|2219.8|2228.61|2219.91|2228.45|2219.75|21
1625319190000|2021-07-03 13:33:10|2228.48|2219.78|2228.31|2219.61|2228.49|2219.79|2228.3|2219.6|15
1625319200000|2021-07-03 13:33:20|2228.3|2219.6|2228.35|2219.65|2228.35|2219.65|2228.3|2219.6|4
1625319210000|2021-07-03 13:33:30|2228.33|2219.63|2227.18|2218.48|2228.33|2219.63|2227.18|2218.48|26
1625319220000|2021-07-03 13:33:40|2227.16|2218.46|2226.92|2218.22|2227.19|2218.49|2226.85|2218.15|32
1625319230000|2021-07-03 13:33:50|2226.93|2218.23|2226.83|2218.13|2227.02|2218.32|2226.83|2218.13|27
1625319240000|2021-07-03 13:34:00|2226.79|2218.09|2226.52|2217.82|2227.35|2218.65|2226.52|2217.82|27
1625319250000|2021-07-03 13:34:10|2226.53|2217.83|2225.92|2217.22|2226.53|2217.83|2225.92|2217.22|20
1625319260000|2021-07-03 13:34:20|2225.76|2217.06|2224.34|2215.64|2225.76|2217.06|2224.13|2215.43|38
1625319270000|2021-07-03 13:34:30|2224.25|2215.55|2223.79|2215.09|2224.41|2215.71|2223.66|2214.96|28
1625319280000|2021-07-03 13:34:40|2223.71|2215.01|2223.61|2214.91|2223.86|2215.16|2223.48|2214.78|32
1625319290000|2021-07-03 13:34:50|2223.65|2214.95|2223.85|2215.15|2224.21|2215.51|2223.65|2214.95|26
1625319300000|2021-07-03 13:35:00|2223.84|2215.14|2223.92|2215.22|2224.12|2215.42|2223.84|2215.14|27
1625319310000|2021-07-03 13:35:10|2223.93|2215.23|2225.13|2216.43|2225.13|2216.43|2223.91|2215.21|25
1625319320000|2021-07-03 13:35:20|2225.35|2216.65|2225.24|2216.54|2225.56|2216.86|2225.2|2216.5|31
1625319330000|2021-07-03 13:35:30|2225.19|2216.49|2225.13|2216.43|2225.3|2216.6|2225.1|2216.4|25
1625319340000|2021-07-03 13:35:40|2225.01|2216.31|2225.18|2216.48|2225.31|2216.61|2225.01|2216.31|17
1625319350000|2021-07-03 13:35:50|2225.21|2216.51|2226.2|2217.5|2226.2|2217.5|2225.21|2216.51|19
1625319360000|2021-07-03 13:36:00|2226.17|2217.47|2227.34|2218.64|2228.12|2219.42|2226.17|2217.47|35
1625319370000|2021-07-03 13:36:10|2227.22|2218.52|2227.12|2218.42|2227.62|2218.92|2227.12|2218.42|32
1625319380000|2021-07-03 13:36:20|2227.11|2218.41|2225.34|2216.64|2227.11|2218.41|2225.17|2216.47|33
1625319390000|2021-07-03 13:36:30|2225.29|2216.59|2225.01|2216.31|2225.69|2216.99|2225.01|2216.31|31
1625319400000|2021-07-03 13:36:40|2225|2216.3|2225.03|2216.33|2225.15|2216.45|2224.89|2216.19|32
1625319410000|2021-07-03 13:36:50|2225.08|2216.38|2225.13|2216.43|2225.14|2216.44|2224.95|2216.25|32
1625319420000|2021-07-03 13:37:00|2225.15|2216.45|2225.06|2216.36|2225.91|2217.21|2225.05|2216.35|30
1625319430000|2021-07-03 13:37:10|2225.04|2216.34|2224.43|2215.73|2225.07|2216.37|2224.18|2215.48|31
1625319440000|2021-07-03 13:37:20|2224.45|2215.75|2225.76|2217.06|2225.76|2217.06|2224.29|2215.59|35
1625319450000|2021-07-03 13:37:30|2225.78|2217.08|2224.94|2216.24|2225.88|2217.18|2224.93|2216.23|32
1625319460000|2021-07-03 13:37:40|2224.97|2216.27|2226.03|2217.33|2226.12|2217.42|2224.93|2216.23|30
1625319470000|2021-07-03 13:37:50|2226.07|2217.37|2226.07|2217.37|2226.09|2217.39|2226.03|2217.33|15
1625319480000|2021-07-03 13:38:00|2226.08|2217.38|2226.11|2217.41|2226.14|2217.44|2226.08|2217.38|10
1625319490000|2021-07-03 13:38:10|2226.12|2217.42|2226.75|2218.05|2226.75|2218.05|2226.12|2217.42|27
1625319500000|2021-07-03 13:38:20|2226.74|2218.04|2225.76|2217.06|2226.81|2218.11|2225.76|2217.06|34
1625319510000|2021-07-03 13:38:30|2225.86|2217.16|2226.46|2217.76|2226.5|2217.8|2225.81|2217.11|26
1625319520000|2021-07-03 13:38:40|2226.36|2217.66|2226.16|2217.46|2226.47|2217.77|2226.16|2217.46|31
1625319530000|2021-07-03 13:38:50|2226.19|2217.49|2226.12|2217.42|2226.2|2217.5|2226.11|2217.41|19
1625319540000|2021-07-03 13:39:00|2226.11|2217.41|2226|2217.3|2226.11|2217.41|2225.87|2217.17|21
1625319550000|2021-07-03 13:39:10|2225.97|2217.27|2224.89|2216.19|2226.08|2217.38|2224.89|2216.19|26
1625319560000|2021-07-03 13:39:20|2224.88|2216.18|2224.83|2216.13|2225.1|2216.4|2224.83|2216.13|12
1625319570000|2021-07-03 13:39:30|2224.82|2216.12|2225.26|2216.56|2225.52|2216.82|2224.72|2216.02|24
1625319580000|2021-07-03 13:39:40|2225.28|2216.58|2224.99|2216.29|2225.32|2216.62|2224.87|2216.17|20
1625319590000|2021-07-03 13:39:50|2225.01|2216.31|2225.59|2216.89|2225.59|2216.89|2225.01|2216.31|28
1625319600000|2021-07-03 13:40:00|2225.58|2216.88|2224.98|2216.28|2225.58|2216.88|2224.98|2216.28|25
1625319610000|2021-07-03 13:40:10|2224.97|2216.27|2225.23|2216.53|2225.23|2216.53|2224.95|2216.25|16
1625319620000|2021-07-03 13:40:20|2225.25|2216.55|2225.59|2216.89|2225.59|2216.89|2225.25|2216.55|22
1625319630000|2021-07-03 13:40:30|2225.6|2216.9|2225.57|2216.87|2225.91|2217.21|2225.56|2216.86|20
1625319640000|2021-07-03 13:40:40|2225.64|2216.94|2226.36|2217.66|2226.36|2217.66|2225.64|2216.94|14
1625319650000|2021-07-03 13:40:50|2226.42|2217.72|2226.43|2217.73|2226.45|2217.75|2226.27|2217.57|16
1625319660000|2021-07-03 13:41:00|2226.42|2217.72|2225.57|2216.87|2226.43|2217.73|2225.34|2216.64|28
1625319670000|2021-07-03 13:41:10|2225.62|2216.92|2225.23|2216.53|2225.67|2216.97|2225.23|2216.53|32
1625319680000|2021-07-03 13:41:20|2225.24|2216.54|2225.5|2216.8|2225.5|2216.8|2225.22|2216.52|28
1625319690000|2021-07-03 13:41:30|2225.48|2216.78|2225.52|2216.82|2225.71|2217.01|2225.47|2216.77|31
1625319700000|2021-07-03 13:41:40|2225.53|2216.83|2225.95|2217.25|2225.96|2217.26|2225.49|2216.79|27
1625319710000|2021-07-03 13:41:50|2225.93|2217.23|2225.74|2217.04|2225.99|2217.29|2225.67|2216.97|35
1625319720000|2021-07-03 13:42:00|2225.75|2217.05|2225.91|2217.21|2225.99|2217.29|2225.74|2217.04|19
1625319730000|2021-07-03 13:42:10|2225.92|2217.22|2226.22|2217.52|2226.24|2217.54|2225.83|2217.13|26
1625319740000|2021-07-03 13:42:20|2226.24|2217.54|2226.01|2217.31|2226.35|2217.65|2225.97|2217.27|17
1625319750000|2021-07-03 13:42:30|2226|2217.3|2226|2217.3|2226.08|2217.38|2225.84|2217.14|24
1625319760000|2021-07-03 13:42:40|2226.02|2217.32|2225.98|2217.28|2226.07|2217.37|2225.97|2217.27|14
1625319770000|2021-07-03 13:42:50|2225.97|2217.27|2225.95|2217.25|2225.98|2217.28|2225.95|2217.25|4
1625319780000|2021-07-03 13:43:00|2225.92|2217.22|2225.91|2217.21|2225.93|2217.23|2225.91|2217.21|5
1625319790000|2021-07-03 13:43:10|2225.92|2217.22|2225.69|2216.99|2225.93|2217.23|2225.48|2216.78|24
1625319800000|2021-07-03 13:43:20|2225.66|2216.96|2225.52|2216.82|2225.68|2216.98|2225.52|2216.82|14
1625319810000|2021-07-03 13:43:30|2225.55|2216.85|2225.67|2216.97|2225.72|2217.02|2225.55|2216.85|27
1625319820000|2021-07-03 13:43:40|2225.7|2217|2225.6|2216.9|2225.78|2217.08|2225.6|2216.9|17
1625319830000|2021-07-03 13:43:50|2225.61|2216.91|2225.61|2216.91|2225.65|2216.95|2225.6|2216.9|20
1625319840000|2021-07-03 13:44:00|2225.62|2216.92|2226.46|2217.76|2226.54|2217.84|2225.61|2216.91|22
1625319850000|2021-07-03 13:44:10|2226.42|2217.72|2226.29|2217.59|2226.42|2217.72|2226.1|2217.4|28
1625319860000|2021-07-03 13:44:20|2226.27|2217.57|2226.24|2217.54|2226.27|2217.57|2226.21|2217.51|11
1625319870000|2021-07-03 13:44:30|2226.23|2217.53|2226.13|2217.43|2226.23|2217.53|2226.12|2217.42|5
1625319880000|2021-07-03 13:44:40|2226.14|2217.44|2225.8|2217.1|2226.14|2217.44|2225.74|2217.04|23
1625319890000|2021-07-03 13:44:50|2225.79|2217.09|2225.65|2216.95|2225.79|2217.09|2225.59|2216.89|21
1625319900000|2021-07-03 13:45:00|2225.69|2216.99|2225.83|2217.13|2225.91|2217.21|2225.69|2216.99|16
1625319910000|2021-07-03 13:45:10|2225.81|2217.11|2225.4|2216.7|2225.83|2217.13|2225.4|2216.7|19
1625319920000|2021-07-03 13:45:20|2225.39|2216.69|2225.51|2216.81|2225.52|2216.82|2225.39|2216.69|16
1625319930000|2021-07-03 13:45:30|2225.5|2216.8|2225.44|2216.74|2225.51|2216.81|2225.43|2216.73|14
1625319940000|2021-07-03 13:45:40|2225.43|2216.73|2224.92|2216.22|2225.48|2216.78|2224.86|2216.16|23
1625319950000|2021-07-03 13:45:50|2224.88|2216.18|2225.32|2216.62|2225.59|2216.89|2224.74|2216.04|31
1625319960000|2021-07-03 13:46:00|2225.31|2216.61|2225.16|2216.46|2225.55|2216.85|2225.16|2216.46|32
1625319970000|2021-07-03 13:46:10|2225.12|2216.42|2225.32|2216.62|2225.37|2216.67|2225.07|2216.37|26
1625319980000|2021-07-03 13:46:20|2225.34|2216.64|2225.19|2216.49|2225.42|2216.72|2225.16|2216.46|23
1625319990000|2021-07-03 13:46:30|2225.2|2216.5|2225.02|2216.32|2225.24|2216.54|2224.85|2216.15|25
1625320000000|2021-07-03 13:46:40|2225.01|2216.31|2225.76|2217.06|2225.76|2217.06|2225.01|2216.31|29
1625320010000|2021-07-03 13:46:50|2225.78|2217.08|2225.77|2217.07|2225.84|2217.14|2225.75|2217.05|20
1625320020000|2021-07-03 13:47:00|2225.78|2217.08|2226.14|2217.44|2226.44|2217.74|2225.71|2217.01|35
1625320030000|2021-07-03 13:47:10|2226.11|2217.41|2226.12|2217.42|2226.16|2217.46|2225.97|2217.27|19
1625320040000|2021-07-03 13:47:20|2226.11|2217.41|2228.18|2219.48|2228.19|2219.49|2226.06|2217.36|31
1625320050000|2021-07-03 13:47:30|2228.25|2219.55|2228.97|2220.27|2228.97|2220.27|2228.25|2219.55|30
1625320060000|2021-07-03 13:47:40|2228.93|2220.23|2228.74|2220.04|2228.93|2220.23|2228.61|2219.91|20
1625320070000|2021-07-03 13:47:50|2228.76|2220.06|2228.82|2220.12|2228.9|2220.2|2228.76|2220.06|13
1625320080000|2021-07-03 13:48:00|2228.83|2220.13|2228.67|2219.97|2228.83|2220.13|2228.54|2219.84|23
1625320090000|2021-07-03 13:48:10|2228.68|2219.98|2230.47|2221.77|2230.47|2221.77|2228.68|2219.98|24
1625320100000|2021-07-03 13:48:20|2230.41|2221.71|2230.38|2221.68|2230.41|2221.71|2229.58|2220.88|25
1625320110000|2021-07-03 13:48:30|2230.45|2221.75|2230.68|2221.98|2230.71|2222.01|2230.25|2221.55|31
1625320120000|2021-07-03 13:48:40|2230.66|2221.96|2230.55|2221.85|2230.66|2221.96|2230.44|2221.74|36
1625320130000|2021-07-03 13:48:50|2230.57|2221.87|2229.3|2220.6|2230.57|2221.87|2229.22|2220.52|31
1625320140000|2021-07-03 13:49:00|2229.35|2220.65|2227.73|2219.03|2229.38|2220.68|2227.69|2218.99|35
1625320150000|2021-07-03 13:49:10|2227.62|2218.92|2227.64|2218.94|2227.87|2219.17|2227.43|2218.73|35
1625320160000|2021-07-03 13:49:20|2227.6|2218.9|2227.35|2218.65|2227.67|2218.97|2227.25|2218.55|31
1625320170000|2021-07-03 13:49:30|2227.36|2218.66|2227.61|2218.91|2227.62|2218.92|2227.3|2218.6|32
1625320180000|2021-07-03 13:49:40|2227.6|2218.9|2227.12|2218.42|2227.65|2218.95|2227.11|2218.41|28
1625320190000|2021-07-03 13:49:50|2227.05|2218.35|2227.02|2218.32|2227.09|2218.39|2226.83|2218.13|32
1625320200000|2021-07-03 13:50:00|2226.96|2218.26|2226.53|2217.83|2227.04|2218.34|2226.53|2217.83|23
1625320210000|2021-07-03 13:50:10|2226.48|2217.78|2226.4|2217.7|2226.49|2217.79|2226.37|2217.67|17
1625320220000|2021-07-03 13:50:20|2226.41|2217.71|2227.45|2218.75|2227.51|2218.81|2226.36|2217.66|26
1625320230000|2021-07-03 13:50:30|2227.43|2218.73|2227.43|2218.73|2227.49|2218.79|2227.35|2218.65|13
1625320240000|2021-07-03 13:50:40|2227.46|2218.76|2227.45|2218.75|2227.53|2218.83|2227.34|2218.64|24
1625320250000|2021-07-03 13:50:50|2227.43|2218.73|2227.39|2218.69|2227.66|2218.96|2227.39|2218.69|19
1625320260000|2021-07-03 13:51:00|2227.38|2218.68|2228.11|2219.41|2228.11|2219.41|2227.34|2218.64|24
1625320270000|2021-07-03 13:51:10|2228.08|2219.38|2227.69|2218.99|2228.15|2219.45|2227.63|2218.93|24
1625320280000|2021-07-03 13:51:20|2227.72|2219.02|2229.64|2220.94|2229.64|2220.94|2227.72|2219.02|32
1625320290000|2021-07-03 13:51:30|2229.63|2220.93|2230.94|2222.24|2231.14|2222.44|2229.63|2220.93|28
1625320300000|2021-07-03 13:51:40|2230.93|2222.23|2231.42|2222.72|2231.42|2222.72|2230.93|2222.23|31
1625320310000|2021-07-03 13:51:50|2231.39|2222.69|2232.02|2223.32|2232.09|2223.39|2231.39|2222.69|24
1625320320000|2021-07-03 13:52:00|2232.06|2223.36|2232.1|2223.4|2232.11|2223.41|2231.84|2223.14|22
1625320330000|2021-07-03 13:52:10|2232.03|2223.33|2230.98|2222.28|2232.03|2223.33|2230.78|2222.08|24
1625320340000|2021-07-03 13:52:20|2230.94|2222.24|2230.8|2222.1|2230.96|2222.26|2230.77|2222.07|21
1625320350000|2021-07-03 13:52:30|2230.81|2222.11|2231.63|2222.93|2231.66|2222.96|2230.81|2222.11|25
1625320360000|2021-07-03 13:52:40|2231.62|2222.92|2232.1|2223.4|2232.1|2223.4|2231.59|2222.89|31
1625320370000|2021-07-03 13:52:50|2232.22|2223.52|2236.24|2227.54|2236.24|2227.54|2232.18|2223.48|36
1625320380000|2021-07-03 13:53:00|2236.26|2227.56|2235.32|2226.62|2236.51|2227.81|2235.28|2226.58|33
1625320390000|2021-07-03 13:53:10|2235.34|2226.64|2234.33|2225.63|2235.34|2226.64|2233.62|2224.92|30
1625320400000|2021-07-03 13:53:20|2234.36|2225.66|2236.59|2227.89|2236.59|2227.89|2234.28|2225.58|31
1625320410000|2021-07-03 13:53:30|2236.56|2227.86|2235.44|2226.74|2236.88|2228.18|2235.44|2226.74|36
1625320420000|2021-07-03 13:53:40|2235.45|2226.75|2235.69|2226.99|2235.71|2227.01|2235.13|2226.43|34
1625320430000|2021-07-03 13:53:50|2235.8|2227.1|2235.18|2226.48|2235.8|2227.1|2235.18|2226.48|31
1625320440000|2021-07-03 13:54:00|2235.03|2226.33|2234.84|2226.14|2235.04|2226.34|2234.32|2225.62|35
1625320450000|2021-07-03 13:54:10|2234.91|2226.21|2234.39|2225.69|2234.93|2226.23|2234.05|2225.35|36
1625320460000|2021-07-03 13:54:20|2234.48|2225.78|2236.32|2227.62|2236.38|2227.68|2234.24|2225.54|37
1625320470000|2021-07-03 13:54:30|2236.34|2227.64|2236.97|2228.27|2236.97|2228.27|2236.27|2227.57|36
1625320480000|2021-07-03 13:54:40|2237.31|2228.61|2237.08|2228.38|2237.8|2229.1|2235.88|2227.18|34
1625320490000|2021-07-03 13:54:50|2237.19|2228.49|2237.36|2228.66|2237.84|2229.14|2237.19|2228.49|29
1625320500000|2021-07-03 13:55:00|2237.38|2228.68|2237.27|2228.57|2237.53|2228.83|2237.24|2228.54|28
1625320510000|2021-07-03 13:55:10|2237.25|2228.55|2236.64|2227.94|2237.25|2228.55|2236.42|2227.72|28
1625320520000|2021-07-03 13:55:20|2236.72|2228.02|2237.09|2228.39|2237.09|2228.39|2236.67|2227.97|17
1625320530000|2021-07-03 13:55:30|2237.04|2228.34|2236.75|2228.05|2237.1|2228.4|2236.61|2227.91|33
1625320540000|2021-07-03 13:55:40|2236.8|2228.1|2236.53|2227.83|2236.86|2228.16|2236.53|2227.83|18
1625320550000|2021-07-03 13:55:50|2236.52|2227.82|2236.57|2227.87|2236.57|2227.87|2236.05|2227.35|26
1625320560000|2021-07-03 13:56:00|2236.63|2227.93|2237.19|2228.49|2237.19|2228.49|2236.47|2227.77|29
1625320570000|2021-07-03 13:56:10|2237.3|2228.6|2238.14|2229.44|2238.29|2229.59|2237.3|2228.6|34
1625320580000|2021-07-03 13:56:20|2238.13|2229.43|2236.75|2228.05|2238.13|2229.43|2236.75|2228.05|31
1625320590000|2021-07-03 13:56:30|2236.76|2228.06|2237.35|2228.65|2237.66|2228.96|2236.76|2228.06|33
1625320600000|2021-07-03 13:56:40|2237.31|2228.61|2236.72|2228.02|2237.45|2228.75|2236.64|2227.94|32
1625320610000|2021-07-03 13:56:50|2236.71|2228.01|2236.64|2227.94|2236.79|2228.09|2236.47|2227.77|31
1625320620000|2021-07-03 13:57:00|2236.65|2227.95|2237.47|2228.77|2237.61|2228.91|2236.65|2227.95|26
1625320630000|2021-07-03 13:57:10|2237.48|2228.78|2237.1|2228.4|2237.5|2228.8|2237.1|2228.4|23
1625320640000|2021-07-03 13:57:20|2237.18|2228.48|2237.53|2228.83|2237.53|2228.83|2237.08|2228.38|22
1625320650000|2021-07-03 13:57:30|2237.52|2228.82|2237.43|2228.73|2237.6|2228.9|2237.28|2228.58|20
1625320660000|2021-07-03 13:57:40|2237.45|2228.75|2237.49|2228.79|2237.5|2228.8|2237.43|2228.73|14
1625320670000|2021-07-03 13:57:50|2237.44|2228.74|2237.36|2228.66|2237.49|2228.79|2237.32|2228.62|21
1625320680000|2021-07-03 13:58:00|2237.37|2228.67|2237.33|2228.63|2237.39|2228.69|2237.33|2228.63|11
1625320690000|2021-07-03 13:58:10|2237.32|2228.62|2238.27|2229.57|2238.34|2229.64|2237.31|2228.61|29
1625320700000|2021-07-03 13:58:20|2238.25|2229.55|2239.29|2230.59|2239.44|2230.74|2238.12|2229.42|32
1625320710000|2021-07-03 13:58:30|2239.23|2230.53|2239.03|2230.33|2239.36|2230.66|2238.85|2230.15|33
1625320720000|2021-07-03 13:58:40|2239.07|2230.37|2238.86|2230.16|2239.31|2230.61|2238.86|2230.16|26
1625320730000|2021-07-03 13:58:50|2238.88|2230.18|2238.41|2229.71|2238.91|2230.21|2238.27|2229.57|37
1625320740000|2021-07-03 13:59:00|2238.5|2229.8|2238.93|2230.23|2238.93|2230.23|2238.47|2229.77|28
1625320750000|2021-07-03 13:59:10|2238.91|2230.21|2239.34|2230.64|2239.5|2230.8|2238.91|2230.21|26
1625320760000|2021-07-03 13:59:20|2239.4|2230.7|2239.41|2230.71|2239.55|2230.85|2238.84|2230.14|33
1625320770000|2021-07-03 13:59:30|2239.43|2230.73|2239.66|2230.96|2239.69|2230.99|2239.43|2230.73|25
1625320780000|2021-07-03 13:59:40|2239.69|2230.99|2239.74|2231.04|2239.74|2231.04|2239.55|2230.85|13
1625320790000|2021-07-03 13:59:50|2239.76|2231.06|2240.46|2231.76|2240.46|2231.76|2239.65|2230.95|24
1625320800000|2021-07-03 14:00:00|2240.44|2231.74|2241.09|2232.39|2242.53|2233.83|2240.37|2231.67|31
1625320810000|2021-07-03 14:00:10|2241.15|2232.45|2241|2232.3|2241.73|2233.03|2241|2232.3|34
1625320820000|2021-07-03 14:00:20|2240.84|2232.14|2239.62|2230.92|2240.84|2232.14|2239.6|2230.9|36
1625320830000|2021-07-03 14:00:30|2239.59|2230.89|2238.56|2229.86|2239.62|2230.92|2238.54|2229.84|35
1625320840000|2021-07-03 14:00:40|2238.59|2229.89|2238.86|2230.16|2238.94|2230.24|2238.53|2229.83|26
1625320850000|2021-07-03 14:00:50|2238.85|2230.15|2238.74|2230.04|2238.94|2230.24|2238.73|2230.03|27
1625320860000|2021-07-03 14:01:00|2238.72|2230.02|2238.94|2230.24|2238.94|2230.24|2238.51|2229.81|28
1625320870000|2021-07-03 14:01:10|2238.92|2230.22|2238.78|2230.08|2239.06|2230.36|2238.78|2230.08|22
1625320880000|2021-07-03 14:01:20|2238.79|2230.09|2238.55|2229.85|2238.79|2230.09|2238.55|2229.85|23
1625320890000|2021-07-03 14:01:30|2238.57|2229.87|2238.33|2229.63|2238.57|2229.87|2238.12|2229.42|24
1625320900000|2021-07-03 14:01:40|2238.32|2229.62|2238.04|2229.34|2238.34|2229.64|2238|2229.3|19
1625320910000|2021-07-03 14:01:50|2238.05|2229.35|2237.68|2228.98|2238.08|2229.38|2237.68|2228.98|18
1625320920000|2021-07-03 14:02:00|2237.64|2228.94|2237.35|2228.65|2237.64|2228.94|2237.3|2228.6|10
1625320930000|2021-07-03 14:02:10|2237.32|2228.62|2237.22|2228.52|2237.32|2228.62|2237.2|2228.5|8
1625320940000|2021-07-03 14:02:20|2237.21|2228.51|2236.8|2228.1|2237.29|2228.59|2236.78|2228.08|10
1625320950000|2021-07-03 14:02:30|2236.91|2228.21|2237.11|2228.41|2237.23|2228.53|2236.91|2228.21|25
1625320960000|2021-07-03 14:02:40|2237.1|2228.4|2236.72|2228.02|2237.1|2228.4|2236.72|2228.02|24
1625320970000|2021-07-03 14:02:50|2236.71|2228.01|2236.14|2227.44|2236.71|2228.01|2235.8|2227.1|31
1625320980000|2021-07-03 14:03:00|2236.1|2227.4|2235.6|2226.9|2236.33|2227.63|2235.6|2226.9|31
1625320990000|2021-07-03 14:03:10|2235.61|2226.91|2237.24|2228.54|2237.24|2228.54|2235.61|2226.91|29
1625321000000|2021-07-03 14:03:20|2237.37|2228.67|2236.87|2228.17|2237.6|2228.9|2236.73|2228.03|37
1625321010000|2021-07-03 14:03:30|2236.84|2228.14|2236.15|2227.45|2236.85|2228.15|2236.15|2227.45|33
1625321020000|2021-07-03 14:03:40|2236.14|2227.44|2236.06|2227.36|2236.19|2227.49|2236.01|2227.31|26
1625321030000|2021-07-03 14:03:50|2236.1|2227.4|2235.85|2227.15|2236.16|2227.46|2235.85|2227.15|28
1625321040000|2021-07-03 14:04:00|2235.84|2227.14|2235.6|2226.9|2235.86|2227.16|2235.5|2226.8|16
1625321050000|2021-07-03 14:04:10|2235.57|2226.87|2235.49|2226.79|2235.73|2227.03|2235.49|2226.79|17
1625321060000|2021-07-03 14:04:20|2235.38|2226.68|2234.75|2226.05|2235.38|2226.68|2234.75|2226.05|23
1625321070000|2021-07-03 14:04:30|2234.74|2226.04|2234.4|2225.7|2234.88|2226.18|2234.36|2225.66|32
1625321080000|2021-07-03 14:04:40|2234.39|2225.69|2234.27|2225.57|2234.44|2225.74|2234.27|2225.57|12
1625321090000|2021-07-03 14:04:50|2234.31|2225.61|2234.05|2225.35|2234.37|2225.67|2233.88|2225.18|17
1625321100000|2021-07-03 14:05:00|2234.13|2225.43|2234.41|2225.71|2235.13|2226.43|2234.08|2225.38|33
1625321110000|2021-07-03 14:05:10|2234.39|2225.69|2233.79|2225.09|2234.4|2225.7|2233.79|2225.09|32
1625321120000|2021-07-03 14:05:20|2233.77|2225.07|2233.54|2224.84|2233.77|2225.07|2233.44|2224.74|29
1625321130000|2021-07-03 14:05:30|2233.53|2224.83|2233.29|2224.59|2233.57|2224.87|2233.24|2224.54|27
1625321140000|2021-07-03 14:05:40|2233.19|2224.49|2233.78|2225.08|2233.78|2225.08|2233.17|2224.47|25
1625321150000|2021-07-03 14:05:50|2233.77|2225.07|2233.39|2224.69|2233.8|2225.1|2232.91|2224.21|36
1625321160000|2021-07-03 14:06:00|2233.37|2224.67|2234.12|2225.42|2234.12|2225.42|2233.37|2224.67|26
1625321170000|2021-07-03 14:06:10|2234.27|2225.57|2234.51|2225.81|2234.55|2225.85|2234.21|2225.51|39
1625321180000|2021-07-03 14:06:20|2234.49|2225.79|2234.51|2225.81|2234.62|2225.92|2234.47|2225.77|29
1625321190000|2021-07-03 14:06:30|2234.52|2225.82|2234.98|2226.28|2235.03|2226.33|2234.47|2225.77|22
1625321200000|2021-07-03 14:06:40|2235.02|2226.32|2235.1|2226.4|2235.13|2226.43|2234.88|2226.18|33
1625321210000|2021-07-03 14:06:50|2235.08|2226.38|2235.05|2226.35|2235.11|2226.41|2235.02|2226.32|28
1625321220000|2021-07-03 14:07:00|2235.03|2226.33|2234.89|2226.19|2235.1|2226.4|2234.89|2226.19|24
1625321230000|2021-07-03 14:07:10|2234.81|2226.11|2235.02|2226.32|2235.09|2226.39|2234.77|2226.07|18
1625321240000|2021-07-03 14:07:20|2235.03|2226.33|2235.88|2227.18|2235.96|2227.26|2235.02|2226.32|19
1625321250000|2021-07-03 14:07:30|2235.87|2227.17|2236.28|2227.58|2236.28|2227.58|2235.77|2227.07|30
1625321260000|2021-07-03 14:07:40|2236.27|2227.57|2236.32|2227.62|2236.67|2227.97|2235.73|2227.03|33
1625321270000|2021-07-03 14:07:50|2236.39|2227.69|2236.88|2228.18|2236.88|2228.18|2236.36|2227.66|30
1625321280000|2021-07-03 14:08:00|2236.89|2228.19|2237.3|2228.6|2237.39|2228.69|2236.79|2228.09|27
1625321290000|2021-07-03 14:08:10|2237.31|2228.61|2237.43|2228.73|2237.53|2228.83|2237.29|2228.59|25
1625321300000|2021-07-03 14:08:20|2237.45|2228.75|2238.11|2229.41|2238.13|2229.43|2237.41|2228.71|27
1625321310000|2021-07-03 14:08:30|2238.12|2229.42|2237.72|2229.02|2238.12|2229.42|2237.63|2228.93|23
1625321320000|2021-07-03 14:08:40|2237.69|2228.99|2237.92|2229.22|2238.01|2229.31|2237.63|2228.93|23
1625321330000|2021-07-03 14:08:50|2237.94|2229.24|2238.01|2229.31|2238.06|2229.36|2237.92|2229.22|21
1625321340000|2021-07-03 14:09:00|2237.99|2229.29|2236.9|2228.2|2238.37|2229.67|2236.88|2228.18|30
1625321350000|2021-07-03 14:09:10|2236.89|2228.19|2236.94|2228.24|2236.98|2228.28|2236.73|2228.03|31
1625321360000|2021-07-03 14:09:20|2236.92|2228.22|2237.06|2228.36|2237.38|2228.68|2236.53|2227.83|37
1625321370000|2021-07-03 14:09:30|2236.97|2228.27|2236.36|2227.66|2237|2228.3|2236.36|2227.66|35
1625321380000|2021-07-03 14:09:40|2236.37|2227.67|2236.73|2228.03|2236.74|2228.04|2236.32|2227.62|35
1625321390000|2021-07-03 14:09:50|2236.75|2228.05|2239.08|2230.38|2239.08|2230.38|2236.75|2228.05|34
1625321400000|2021-07-03 14:10:00|2238.95|2230.25|2238.51|2229.81|2239.05|2230.35|2238.36|2229.66|28
1625321410000|2021-07-03 14:10:10|2238.52|2229.82|2237.99|2229.29|2238.52|2229.82|2237.83|2229.13|32
1625321420000|2021-07-03 14:10:20|2238|2229.3|2237.98|2229.28|2238.02|2229.32|2237.96|2229.26|20
1625321430000|2021-07-03 14:10:30|2237.95|2229.25|2237.81|2229.11|2237.96|2229.26|2237.74|2229.04|26
1625321440000|2021-07-03 14:10:40|2237.77|2229.07|2237.56|2228.86|2237.77|2229.07|2237.55|2228.85|30
1625321450000|2021-07-03 14:10:50|2237.58|2228.88|2237.44|2228.74|2237.58|2228.88|2237.43|2228.73|19
1625321460000|2021-07-03 14:11:00|2237.46|2228.76|2237.47|2228.77|2237.51|2228.81|2237.46|2228.76|12
1625321470000|2021-07-03 14:11:10|2237.37|2228.67|2236.32|2227.62|2237.37|2228.67|2236.31|2227.61|35
1625321480000|2021-07-03 14:11:20|2236.34|2227.64|2236.04|2227.34|2236.34|2227.64|2236.01|2227.31|27
1625321490000|2021-07-03 14:11:30|2236.02|2227.32|2238.94|2230.24|2238.94|2230.24|2235.93|2227.23|29
1625321500000|2021-07-03 14:11:40|2238.78|2230.08|2237.08|2228.38|2238.87|2230.17|2236.42|2227.72|36
1625321510000|2021-07-03 14:11:50|2237.09|2228.39|2236.89|2228.19|2237.18|2228.48|2236.89|2228.19|34
1625321520000|2021-07-03 14:12:00|2236.87|2228.17|2237.2|2228.5|2237.24|2228.54|2236.87|2228.17|29
1625321530000|2021-07-03 14:12:10|2237.22|2228.52|2237.08|2228.38|2237.23|2228.53|2236.83|2228.13|25
1625321540000|2021-07-03 14:12:20|2237.04|2228.34|2236.75|2228.05|2237.04|2228.34|2236.72|2228.02|21
1625321550000|2021-07-03 14:12:30|2236.77|2228.07|2236.62|2227.92|2236.78|2228.08|2236.62|2227.92|30
1625321560000|2021-07-03 14:12:40|2236.69|2227.99|2236.78|2228.08|2237.61|2228.91|2236.69|2227.99|28
1625321570000|2021-07-03 14:12:50|2236.72|2228.02|2236.95|2228.25|2236.97|2228.27|2236.72|2228.02|27
1625321580000|2021-07-03 14:13:00|2236.93|2228.23|2236.88|2228.18|2236.93|2228.23|2236.84|2228.14|18
1625321590000|2021-07-03 14:13:10|2236.89|2228.19|2236.87|2228.17|2236.89|2228.19|2236.81|2228.11|19
1625321600000|2021-07-03 14:13:20|2236.88|2228.18|2237.36|2228.66|2237.41|2228.71|2236.88|2228.18|27
1625321610000|2021-07-03 14:13:30|2237.24|2228.54|2237.07|2228.37|2237.5|2228.8|2237.07|2228.37|33
1625321620000|2021-07-03 14:13:40|2237.12|2228.42|2237.73|2229.03|2237.73|2229.03|2237.03|2228.33|16
1625321630000|2021-07-03 14:13:50|2237.77|2229.07|2238.23|2229.53|2238.48|2229.78|2237.77|2229.07|29
1625321640000|2021-07-03 14:14:00|2238.27|2229.57|2237.64|2228.94|2238.5|2229.8|2237.5|2228.8|28
1625321650000|2021-07-03 14:14:10|2237.63|2228.93|2238.09|2229.39|2238.43|2229.73|2237.63|2228.93|38
1625321660000|2021-07-03 14:14:20|2238.2|2229.5|2237.81|2229.11|2238.32|2229.62|2237.81|2229.11|35
1625321670000|2021-07-03 14:14:30|2237.83|2229.13|2238.81|2230.11|2238.9|2230.2|2237.83|2229.13|36
1625321680000|2021-07-03 14:14:40|2238.83|2230.13|2238.78|2230.08|2238.83|2230.13|2238.65|2229.95|28
1625321690000|2021-07-03 14:14:50|2238.79|2230.09|2238.84|2230.14|2238.84|2230.14|2238.74|2230.04|17
1625321700000|2021-07-03 14:15:00|2238.81|2230.11|2239.32|2230.62|2239.48|2230.78|2238.81|2230.11|16
1625321710000|2021-07-03 14:15:10|2239.43|2230.73|2239.19|2230.49|2239.43|2230.73|2239.16|2230.46|21
1625321720000|2021-07-03 14:15:20|2239.12|2230.42|2238.93|2230.23|2239.12|2230.42|2238.93|2230.23|22
1625321730000|2021-07-03 14:15:30|2238.92|2230.22|2239.15|2230.45|2239.15|2230.45|2238.9|2230.2|16
1625321740000|2021-07-03 14:15:40|2239.12|2230.42|2238.01|2229.31|2239.12|2230.42|2238.01|2229.31|28
1625321750000|2021-07-03 14:15:50|2237.97|2229.27|2237.39|2228.69|2237.97|2229.27|2237.39|2228.69|30
1625321760000|2021-07-03 14:16:00|2237.37|2228.67|2237.22|2228.52|2237.43|2228.73|2237.22|2228.52|13
1625321770000|2021-07-03 14:16:10|2237.18|2228.48|2236.85|2228.15|2237.18|2228.48|2236.83|2228.13|25
1625321780000|2021-07-03 14:16:20|2236.79|2228.09|2236.68|2227.98|2236.81|2228.11|2236.68|2227.98|13
1625321790000|2021-07-03 14:16:30|2236.65|2227.95|2236.62|2227.92|2236.65|2227.95|2236.62|2227.92|2
1625321800000|2021-07-03 14:16:40|2236.77|2228.07|2235.79|2227.09|2236.81|2228.11|2235.79|2227.09|33
1625321810000|2021-07-03 14:16:50|2235.8|2227.1|2235.82|2227.12|2235.82|2227.12|2235.63|2226.93|20
1625321820000|2021-07-03 14:17:00|2235.89|2227.19|2236.47|2227.77|2236.55|2227.85|2235.78|2227.08|30
1625321830000|2021-07-03 14:17:10|2236.46|2227.76|2235.7|2227|2236.48|2227.78|2235.7|2227|27
1625321840000|2021-07-03 14:17:20|2235.74|2227.04|2235.93|2227.23|2236.12|2227.42|2235.74|2227.04|35
1625321850000|2021-07-03 14:17:30|2235.84|2227.14|2235.62|2226.92|2235.84|2227.14|2235.54|2226.84|27
1625321860000|2021-07-03 14:17:40|2235.67|2226.97|2235.48|2226.78|2235.72|2227.02|2235.34|2226.64|27
1625321870000|2021-07-03 14:17:50|2235.45|2226.75|2235.51|2226.81|2235.64|2226.94|2235.44|2226.74|17
1625321880000|2021-07-03 14:18:00|2235.53|2226.83|2235.41|2226.71|2235.59|2226.89|2235.41|2226.71|27
1625321890000|2021-07-03 14:18:10|2235.42|2226.72|2234.56|2225.86|2235.44|2226.74|2234.49|2225.79|25
1625321900000|2021-07-03 14:18:20|2234.64|2225.94|2235.37|2226.67|2235.41|2226.71|2234.64|2225.94|31
1625321910000|2021-07-03 14:18:30|2235.4|2226.7|2235.39|2226.69|2235.5|2226.8|2235.39|2226.69|27
1625321920000|2021-07-03 14:18:40|2235.41|2226.71|2235.53|2226.83|2235.53|2226.83|2235.35|2226.65|24
1625321930000|2021-07-03 14:18:50|2235.55|2226.85|2235.14|2226.44|2235.55|2226.85|2235.07|2226.37|19
1625321940000|2021-07-03 14:19:00|2235.17|2226.47|2234.86|2226.16|2235.2|2226.5|2234.86|2226.16|21
1625321950000|2021-07-03 14:19:10|2234.91|2226.21|2234.91|2226.21|2234.92|2226.22|2234.67|2225.97|24
1625321960000|2021-07-03 14:19:20|2234.96|2226.26|2234.59|2225.89|2235.07|2226.37|2234.57|2225.87|23
1625321970000|2021-07-03 14:19:30|2234.62|2225.92|2234.37|2225.67|2234.62|2225.92|2234.18|2225.48|20
1625321980000|2021-07-03 14:19:40|2234.35|2225.65|2234.09|2225.39|2234.35|2225.65|2233.88|2225.18|28
1625321990000|2021-07-03 14:19:50|2233.98|2225.28|2234.16|2225.46|2234.41|2225.71|2233.79|2225.09|32
1625322000000|2021-07-03 14:20:00|2234.18|2225.48|2233.37|2224.67|2234.18|2225.48|2233.33|2224.63|27
1625322010000|2021-07-03 14:20:10|2233.38|2224.68|2233.22|2224.52|2233.39|2224.69|2233.18|2224.48|28
1625322020000|2021-07-03 14:20:20|2233.2|2224.5|2232.96|2224.26|2233.32|2224.62|2232.92|2224.22|25
1625322030000|2021-07-03 14:20:30|2232.99|2224.29|2232.8|2224.1|2233.18|2224.48|2232.8|2224.1|31
1625322040000|2021-07-03 14:20:40|2232.84|2224.14|2232.85|2224.15|2232.95|2224.25|2232.84|2224.14|17
1625322050000|2021-07-03 14:20:50|2232.84|2224.14|2232.86|2224.16|2232.93|2224.23|2232.64|2223.94|25
1625322060000|2021-07-03 14:21:00|2232.85|2224.15|2232.98|2224.28|2233.34|2224.64|2232.82|2224.12|32
1625322070000|2021-07-03 14:21:10|2232.95|2224.25|2232.58|2223.88|2233.23|2224.53|2232.58|2223.88|27
1625322080000|2021-07-03 14:21:20|2232.5|2223.8|2232.36|2223.66|2232.59|2223.89|2232.34|2223.64|20
1625322090000|2021-07-03 14:21:30|2232.33|2223.63|2232.17|2223.47|2232.35|2223.65|2232.17|2223.47|21
1625322100000|2021-07-03 14:21:40|2232.2|2223.5|2231.89|2223.19|2232.25|2223.55|2231.86|2223.16|25
1625322110000|2021-07-03 14:21:50|2231.91|2223.21|2231.44|2222.74|2232|2223.3|2231.38|2222.68|25
1625322120000|2021-07-03 14:22:00|2231.42|2222.72|2231.31|2222.61|2231.44|2222.74|2231.25|2222.55|25
1625322130000|2021-07-03 14:22:10|2231.28|2222.58|2231.08|2222.38|2231.3|2222.6|2230.9|2222.2|30
1625322140000|2021-07-03 14:22:20|2231.09|2222.39|2230.95|2222.25|2231.1|2222.4|2230.94|2222.24|26
1625322150000|2021-07-03 14:22:30|2230.9|2222.2|2229.42|2220.72|2230.92|2222.22|2229.29|2220.59|31
1625322160000|2021-07-03 14:22:40|2229.49|2220.79|2229.15|2220.45|2229.54|2220.84|2229.13|2220.43|30
1625322170000|2021-07-03 14:22:50|2229.14|2220.44|2229.31|2220.61|2229.35|2220.65|2229.14|2220.44|27
1625322180000|2021-07-03 14:23:00|2229.32|2220.62|2231.41|2222.71|2231.43|2222.73|2229.27|2220.57|27
1625322190000|2021-07-03 14:23:10|2231.28|2222.58|2230.88|2222.18|2231.32|2222.62|2230.85|2222.15|31
1625322200000|2021-07-03 14:23:20|2230.9|2222.2|2231.31|2222.61|2231.31|2222.61|2230.83|2222.13|23
1625322210000|2021-07-03 14:23:30|2231.26|2222.56|2231.47|2222.77|2231.51|2222.81|2231.2|2222.5|14
1625322220000|2021-07-03 14:23:40|2231.58|2222.88|2231.73|2223.03|2231.73|2223.03|2231.58|2222.88|6
1625322230000|2021-07-03 14:23:50|2231.74|2223.04|2231.91|2223.21|2232.13|2223.43|2231.74|2223.04|13
1625322240000|2021-07-03 14:24:00|2231.87|2223.17|2232.75|2224.05|2232.75|2224.05|2231.87|2223.17|18
1625322250000|2021-07-03 14:24:10|2233.11|2224.41|2233.99|2225.29|2234.16|2225.46|2233.11|2224.41|25
1625322260000|2021-07-03 14:24:20|2234.14|2225.44|2234.08|2225.38|2234.83|2226.13|2234.08|2225.38|32
1625322270000|2021-07-03 14:24:30|2234.1|2225.4|2234.72|2226.02|2234.76|2226.06|2234.1|2225.4|37
1625322280000|2021-07-03 14:24:40|2234.66|2225.96|2235.08|2226.38|2235.16|2226.46|2234.6|2225.9|34
1625322290000|2021-07-03 14:24:50|2235.11|2226.41|2235.7|2227|2235.7|2227|2235.08|2226.38|32
1625322300000|2021-07-03 14:25:00|2235.73|2227.03|2234.72|2226.02|2235.73|2227.03|2234.72|2226.02|28
1625322310000|2021-07-03 14:25:10|2234.69|2225.99|2234.28|2225.58|2234.75|2226.05|2234.26|2225.56|34
1625322320000|2021-07-03 14:25:20|2234.33|2225.63|2234.89|2226.19|2235.04|2226.34|2234.28|2225.58|33
1625322330000|2021-07-03 14:25:30|2234.85|2226.15|2234.34|2225.64|2234.85|2226.15|2234.34|2225.64|13
1625322340000|2021-07-03 14:25:40|2234.36|2225.66|2234.36|2225.66|2234.39|2225.69|2234.36|2225.66|9
1625322350000|2021-07-03 14:25:50|2234.39|2225.69|2234.41|2225.71|2234.41|2225.71|2234.34|2225.64|16
1625322360000|2021-07-03 14:26:00|2234.42|2225.72|2234.92|2226.22|2235.52|2226.82|2234.41|2225.71|34
1625322370000|2021-07-03 14:26:10|2234.93|2226.23|2235.47|2226.77|2235.48|2226.78|2234.93|2226.23|27
1625322380000|2021-07-03 14:26:20|2235.32|2226.62|2235.69|2226.99|2235.69|2226.99|2235.22|2226.52|27
1625322390000|2021-07-03 14:26:30|2235.67|2226.97|2235.71|2227.01|2235.92|2227.22|2235.37|2226.67|30
1625322400000|2021-07-03 14:26:40|2235.77|2227.07|2236.51|2227.81|2236.53|2227.83|2235.76|2227.06|27
1625322410000|2021-07-03 14:26:50|2236.5|2227.8|2237.49|2228.79|2237.49|2228.79|2236.5|2227.8|25
1625322420000|2021-07-03 14:27:00|2237.51|2228.81|2237.11|2228.41|2237.6|2228.9|2237.11|2228.41|25
1625322430000|2021-07-03 14:27:10|2237.12|2228.42|2236.31|2227.61|2237.12|2228.42|2236.22|2227.52|18
1625322440000|2021-07-03 14:27:20|2236.54|2227.84|2236.33|2227.63|2236.54|2227.84|2236.33|2227.63|5
1625322450000|2021-07-03 14:27:30|2236.38|2227.68|2236.87|2228.17|2236.89|2228.19|2236.31|2227.61|16
1625322460000|2021-07-03 14:27:40|2236.93|2228.23|2236.62|2227.92|2237.06|2228.36|2236.55|2227.85|29
1625322470000|2021-07-03 14:27:50|2236.66|2227.96|2236.7|2228|2236.8|2228.1|2236.59|2227.89|27
1625322480000|2021-07-03 14:28:00|2236.74|2228.04|2237.5|2228.8|2237.53|2228.83|2236.7|2228|22
1625322490000|2021-07-03 14:28:10|2237.52|2228.82|2238.24|2229.54|2238.32|2229.62|2237.52|2228.82|33
1625322500000|2021-07-03 14:28:20|2238.08|2229.38|2239.28|2230.58|2239.28|2230.58|2238.08|2229.38|35
1625322510000|2021-07-03 14:28:30|2239.23|2230.53|2239.11|2230.41|2239.23|2230.53|2238.87|2230.17|34
1625322520000|2021-07-03 14:28:40|2239.07|2230.37|2239.07|2230.37|2239.12|2230.42|2239.07|2230.37|27
1625322530000|2021-07-03 14:28:50|2239.02|2230.32|2239.02|2230.32|2239.1|2230.4|2239.01|2230.31|13
1625322540000|2021-07-03 14:29:00|2238.98|2230.28|2238.89|2230.19|2238.99|2230.29|2238.32|2229.62|27
1625322550000|2021-07-03 14:29:10|2238.87|2230.17|2238.92|2230.22|2238.96|2230.26|2238.85|2230.15|14
1625322560000|2021-07-03 14:29:20|2239|2230.3|2238.93|2230.23|2239|2230.3|2238.87|2230.17|21
1625322570000|2021-07-03 14:29:30|2238.98|2230.28|2239.73|2231.03|2239.74|2231.04|2238.87|2230.17|22
1625322580000|2021-07-03 14:29:40|2239.74|2231.04|2240.86|2232.16|2240.86|2232.16|2239.35|2230.65|33
1625322590000|2021-07-03 14:29:50|2240.87|2232.17|2242.26|2233.56|2242.26|2233.56|2240.87|2232.17|29
1625322600000|2021-07-03 14:30:00|2242.18|2233.48|2241.82|2233.12|2242.59|2233.89|2241.77|2233.07|31
1625322610000|2021-07-03 14:30:10|2241.85|2233.15|2241.94|2233.24|2242.18|2233.48|2241.85|2233.15|33
1625322620000|2021-07-03 14:30:20|2241.97|2233.27|2242.14|2233.44|2242.25|2233.55|2241.97|2233.27|17
1625322630000|2021-07-03 14:30:30|2242.18|2233.48|2242.01|2233.31|2242.29|2233.59|2241.53|2232.83|22
1625322640000|2021-07-03 14:30:40|2242.06|2233.36|2242.04|2233.34|2242.19|2233.49|2241.99|2233.29|29
1625322650000|2021-07-03 14:30:50|2242.07|2233.37|2241.88|2233.18|2242.07|2233.37|2241.82|2233.12|36
1625322660000|2021-07-03 14:31:00|2241.83|2233.13|2241.48|2232.78|2241.97|2233.27|2241.46|2232.76|31
1625322670000|2021-07-03 14:31:10|2241.47|2232.77|2239.55|2230.85|2241.47|2232.77|2239.55|2230.85|32
1625322680000|2021-07-03 14:31:20|2239.57|2230.87|2238.77|2230.07|2239.57|2230.87|2238.58|2229.88|33
1625322690000|2021-07-03 14:31:30|2238.76|2230.06|2239.14|2230.44|2239.24|2230.54|2238.72|2230.02|29
1625322700000|2021-07-03 14:31:40|2239.06|2230.36|2238.18|2229.48|2239.06|2230.36|2238.18|2229.48|29
1625322710000|2021-07-03 14:31:50|2238.19|2229.49|2238.12|2229.42|2238.23|2229.53|2238.08|2229.38|20
1625322720000|2021-07-03 14:32:00|2238.17|2229.47|2238.68|2229.98|2239.15|2230.45|2238.17|2229.47|32
1625322730000|2021-07-03 14:32:10|2238.7|2230|2238.72|2230.02|2238.8|2230.1|2238.4|2229.7|22
1625322740000|2021-07-03 14:32:20|2238.71|2230.01|2238.42|2229.72|2238.74|2230.04|2238.42|2229.72|11
1625322750000|2021-07-03 14:32:30|2238.41|2229.71|2238.08|2229.38|2238.41|2229.71|2238.08|2229.38|15
1625322760000|2021-07-03 14:32:40|2238.07|2229.37|2238.01|2229.31|2238.14|2229.44|2237.98|2229.28|20
1625322770000|2021-07-03 14:32:50|2238.17|2229.47|2237.57|2228.87|2238.17|2229.47|2237.57|2228.87|26
1625322780000|2021-07-03 14:33:00|2237.4|2228.7|2237.65|2228.95|2237.83|2229.13|2237.17|2228.47|32
1625322790000|2021-07-03 14:33:10|2237.66|2228.96|2237.67|2228.97|2237.77|2229.07|2237.37|2228.67|28
1625322800000|2021-07-03 14:33:20|2237.65|2228.95|2237.31|2228.61|2237.7|2229|2237.19|2228.49|22
1625322810000|2021-07-03 14:33:30|2237.27|2228.57|2237.14|2228.44|2237.34|2228.64|2237.14|2228.44|25
1625322820000|2021-07-03 14:33:40|2237.15|2228.45|2236.38|2227.68|2237.16|2228.46|2236.38|2227.68|22
1625322830000|2021-07-03 14:33:50|2236.45|2227.75|2236.16|2227.46|2236.49|2227.79|2236.13|2227.43|25
1625322840000|2021-07-03 14:34:00|2236.13|2227.43|2236.03|2227.33|2236.14|2227.44|2235.93|2227.23|14
1625322850000|2021-07-03 14:34:10|2235.98|2227.28|2236.03|2227.33|2236.83|2228.13|2235.94|2227.24|30
1625322860000|2021-07-03 14:34:20|2236.05|2227.35|2235.33|2226.63|2236.05|2227.35|2235.28|2226.58|35
1625322870000|2021-07-03 14:34:30|2235.39|2226.69|2235.11|2226.41|2235.39|2226.69|2235.11|2226.41|33
1625322880000|2021-07-03 14:34:40|2235.16|2226.46|2235.27|2226.57|2235.36|2226.66|2235.01|2226.31|15
1625322890000|2021-07-03 14:34:50|2235.25|2226.55|2235.24|2226.54|2235.57|2226.87|2235.19|2226.49|25
1625322900000|2021-07-03 14:35:00|2235.25|2226.55|2235.12|2226.42|2235.54|2226.84|2234.86|2226.16|35
1625322910000|2021-07-03 14:35:10|2235.14|2226.44|2234.99|2226.29|2235.23|2226.53|2234.99|2226.29|29
1625322920000|2021-07-03 14:35:20|2234.96|2226.26|2235.06|2226.36|2235.06|2226.36|2234.86|2226.16|24
1625322930000|2021-07-03 14:35:30|2235.05|2226.35|2234.97|2226.27|2235.06|2226.36|2234.94|2226.24|27
1625322940000|2021-07-03 14:35:40|2234.96|2226.26|2234.97|2226.27|2234.97|2226.27|2234.95|2226.25|6
1625322950000|2021-07-03 14:35:50|2234.95|2226.25|2234.9|2226.2|2234.97|2226.27|2234.88|2226.18|21
1625322960000|2021-07-03 14:36:00|2234.94|2226.24|2235.01|2226.31|2235.03|2226.33|2234.92|2226.22|17
1625322970000|2021-07-03 14:36:10|2235.03|2226.33|2235.54|2226.84|2235.56|2226.86|2235.01|2226.31|19
1625322980000|2021-07-03 14:36:20|2235.57|2226.87|2235.78|2227.08|2235.81|2227.11|2235.57|2226.87|12
1625322990000|2021-07-03 14:36:30|2235.8|2227.1|2235.85|2227.15|2235.86|2227.16|2235.65|2226.95|21
1625323000000|2021-07-03 14:36:40|2235.86|2227.16|2237.18|2228.48|2237.18|2228.48|2235.81|2227.11|27
1625323010000|2021-07-03 14:36:50|2237.25|2228.55|2237.94|2229.24|2237.94|2229.24|2237.25|2228.55|22
1625323020000|2021-07-03 14:37:00|2238.19|2229.49|2239.38|2230.68|2239.47|2230.77|2238.19|2229.49|34
1625323030000|2021-07-03 14:37:10|2239.39|2230.69|2238.82|2230.12|2239.48|2230.78|2238.56|2229.86|34
1625323040000|2021-07-03 14:37:20|2238.86|2230.16|2238.85|2230.15|2238.87|2230.17|2238.7|2230|21
1625323050000|2021-07-03 14:37:30|2238.88|2230.18|2239.21|2230.51|2239.26|2230.56|2238.83|2230.13|20
1625323060000|2021-07-03 14:37:40|2239.32|2230.62|2240.19|2231.49|2240.21|2231.51|2239.32|2230.62|34
1625323070000|2021-07-03 14:37:50|2240.21|2231.51|2239.84|2231.14|2240.42|2231.72|2239.84|2231.14|31
1625323080000|2021-07-03 14:38:00|2239.86|2231.16|2239.32|2230.62|2239.89|2231.19|2239.32|2230.62|19
1625323090000|2021-07-03 14:38:10|2239.3|2230.6|2237.2|2228.5|2239.32|2230.62|2237.2|2228.5|29
1625323100000|2021-07-03 14:38:20|2237.19|2228.49|2236.49|2227.79|2237.36|2228.66|2236.49|2227.79|28
1625323110000|2021-07-03 14:38:30|2236.54|2227.84|2237.14|2228.44|2237.2|2228.5|2236.52|2227.82|33
1625323120000|2021-07-03 14:38:40|2237.17|2228.47|2237.38|2228.68|2237.67|2228.97|2236.89|2228.19|35
1625323130000|2021-07-03 14:38:50|2237.26|2228.56|2236.72|2228.02|2237.26|2228.56|2236.72|2228.02|28
1625323140000|2021-07-03 14:39:00|2236.71|2228.01|2236.78|2228.08|2236.91|2228.21|2236.7|2228|23
1625323150000|2021-07-03 14:39:10|2236.8|2228.1|2236.8|2228.1|2237.23|2228.53|2236.7|2228|21
1625323160000|2021-07-03 14:39:20|2236.75|2228.05|2237.23|2228.53|2237.23|2228.53|2236.7|2228|25
1625323170000|2021-07-03 14:39:30|2237.24|2228.54|2236.97|2228.27|2237.32|2228.62|2236.85|2228.15|22
1625323180000|2021-07-03 14:39:40|2236.98|2228.28|2236.96|2228.26|2237.02|2228.32|2236.96|2228.26|17
1625323190000|2021-07-03 14:39:50|2236.97|2228.27|2236.97|2228.27|2236.97|2228.27|2236.91|2228.21|4
1625323200000|2021-07-03 14:40:00|2237.1|2228.4|2236.93|2228.23|2237.1|2228.4|2236.92|2228.22|11
1625323210000|2021-07-03 14:40:10|2237.03|2228.33|2236.62|2227.92|2237.06|2228.36|2236.59|2227.89|24
1625323220000|2021-07-03 14:40:20|2236.64|2227.94|2236.29|2227.59|2236.67|2227.97|2236.29|2227.59|23
1625323230000|2021-07-03 14:40:30|2236.14|2227.44|2235.82|2227.12|2236.14|2227.44|2235.54|2226.84|34
1625323240000|2021-07-03 14:40:40|2235.85|2227.15|2235.84|2227.14|2235.93|2227.23|2235.61|2226.91|31
1625323250000|2021-07-03 14:40:50|2235.85|2227.15|2235.84|2227.14|2235.99|2227.29|2235.8|2227.1|24
1625323260000|2021-07-03 14:41:00|2235.88|2227.18|2235.97|2227.27|2236.43|2227.73|2235.84|2227.14|25
1625323270000|2021-07-03 14:41:10|2235.99|2227.29|2235.73|2227.03|2236.04|2227.34|2235.66|2226.96|29
1625323280000|2021-07-03 14:41:20|2235.78|2227.08|2235.77|2227.07|2236.17|2227.47|2235.55|2226.85|31
1625323290000|2021-07-03 14:41:30|2235.78|2227.08|2234.63|2225.93|2235.78|2227.08|2234.63|2225.93|25
1625323300000|2021-07-03 14:41:40|2234.6|2225.9|2234.59|2225.89|2235.09|2226.39|2234.57|2225.87|32
1625323310000|2021-07-03 14:41:50|2234.57|2225.87|2233.98|2225.28|2234.57|2225.87|2233.98|2225.28|26
1625323320000|2021-07-03 14:42:00|2233.79|2225.09|2233.08|2224.38|2233.79|2225.09|2232.89|2224.19|34
1625323330000|2021-07-03 14:42:10|2233.07|2224.37|2233.07|2224.37|2233.07|2224.37|2232.91|2224.21|32
1625323340000|2021-07-03 14:42:20|2233.09|2224.39|2234.78|2226.08|2234.8|2226.1|2233.04|2224.34|27
1625323350000|2021-07-03 14:42:30|2234.69|2225.99|2233.01|2224.31|2234.69|2225.99|2233.01|2224.31|40
1625323360000|2021-07-03 14:42:40|2232.93|2224.23|2232.99|2224.29|2233.03|2224.33|2232.37|2223.67|33
1625323370000|2021-07-03 14:42:50|2232.98|2224.28|2232.81|2224.11|2233|2224.3|2232.67|2223.97|30
1625323380000|2021-07-03 14:43:00|2232.8|2224.1|2232.77|2224.07|2232.93|2224.23|2232.67|2223.97|31
1625323390000|2021-07-03 14:43:10|2232.78|2224.08|2233.36|2224.66|2233.41|2224.71|2232.68|2223.98|22
1625323400000|2021-07-03 14:43:20|2233.38|2224.68|2232.93|2224.23|2233.44|2224.74|2232.93|2224.23|28
1625323410000|2021-07-03 14:43:30|2232.9|2224.2|2233.73|2225.03|2233.73|2225.03|2232.9|2224.2|29
1625323420000|2021-07-03 14:43:40|2233.75|2225.05|2233.9|2225.2|2233.93|2225.23|2233.64|2224.94|20
1625323430000|2021-07-03 14:43:50|2233.83|2225.13|2233.27|2224.57|2233.91|2225.21|2233.27|2224.57|24
1625323440000|2021-07-03 14:44:00|2233.28|2224.58|2232.61|2223.91|2233.28|2224.58|2232.53|2223.83|29
1625323450000|2021-07-03 14:44:10|2232.56|2223.86|2232.87|2224.17|2232.87|2224.17|2232.48|2223.78|29
1625323460000|2021-07-03 14:44:20|2233.05|2224.35|2233.48|2224.78|2233.59|2224.89|2233.02|2224.32|29
1625323470000|2021-07-03 14:44:30|2233.49|2224.79|2233.44|2224.74|2233.6|2224.9|2233.41|2224.71|24
1625323480000|2021-07-03 14:44:40|2233.4|2224.7|2233.06|2224.36|2234.09|2225.39|2233.05|2224.35|29
1625323490000|2021-07-03 14:44:50|2232.93|2224.23|2231.25|2222.55|2232.93|2224.23|2231.25|2222.55|26
1625323500000|2021-07-03 14:45:00|2231.24|2222.54|2231.62|2222.92|2231.74|2223.04|2230.53|2221.83|37
1625323510000|2021-07-03 14:45:10|2231.77|2223.07|2231.84|2223.14|2232.26|2223.56|2231.77|2223.07|25
1625323520000|2021-07-03 14:45:20|2231.85|2223.15|2231.87|2223.17|2232.08|2223.38|2231.85|2223.15|23
1625323530000|2021-07-03 14:45:30|2231.89|2223.19|2232|2223.3|2232.44|2223.74|2231.85|2223.15|25
1625323540000|2021-07-03 14:45:40|2231.98|2223.28|2231.33|2222.63|2231.98|2223.28|2231.16|2222.46|29
1625323550000|2021-07-03 14:45:50|2231.35|2222.65|2231.05|2222.35|2231.69|2222.99|2231.05|2222.35|34
1625323560000|2021-07-03 14:46:00|2231.17|2222.47|2230.85|2222.15|2231.17|2222.47|2230.69|2221.99|25
1625323570000|2021-07-03 14:46:10|2230.86|2222.16|2230.79|2222.09|2230.86|2222.16|2230.77|2222.07|14
1625323580000|2021-07-03 14:46:20|2230.86|2222.16|2230.43|2221.73|2230.86|2222.16|2230.42|2221.72|17
1625323590000|2021-07-03 14:46:30|2230.42|2221.72|2229.48|2220.78|2230.42|2221.72|2229.48|2220.78|25
1625323600000|2021-07-03 14:46:40|2229.46|2220.76|2228.72|2220.02|2229.46|2220.76|2228.69|2219.99|28
1625323610000|2021-07-03 14:46:50|2228.68|2219.98|2228.26|2219.56|2228.79|2220.09|2228.26|2219.56|25
1625323620000|2021-07-03 14:47:00|2228.41|2219.71|2230.04|2221.34|2230.1|2221.4|2228.4|2219.7|24
1625323630000|2021-07-03 14:47:10|2230.03|2221.33|2229.46|2220.76|2230.14|2221.44|2229.46|2220.76|30
1625323640000|2021-07-03 14:47:20|2229.42|2220.72|2229.25|2220.55|2229.49|2220.79|2229.22|2220.52|21
1625323650000|2021-07-03 14:47:30|2229.2|2220.5|2228.78|2220.08|2229.22|2220.52|2228.71|2220.01|24
1625323660000|2021-07-03 14:47:40|2228.79|2220.09|2228.38|2219.68|2228.8|2220.1|2228.38|2219.68|28
1625323670000|2021-07-03 14:47:50|2228.41|2219.71|2228.54|2219.84|2228.54|2219.84|2228.4|2219.7|12
1625323680000|2021-07-03 14:48:00|2228.53|2219.83|2229.13|2220.43|2229.18|2220.48|2228.53|2219.83|25
1625323690000|2021-07-03 14:48:10|2229.14|2220.44|2227.93|2219.23|2229.16|2220.46|2227.93|2219.23|29
1625323700000|2021-07-03 14:48:20|2227.98|2219.28|2228.73|2220.03|2228.73|2220.03|2227.87|2219.17|27
1625323710000|2021-07-03 14:48:30|2228.75|2220.05|2228.61|2219.91|2228.77|2220.07|2228.45|2219.75|32
1625323720000|2021-07-03 14:48:40|2228.6|2219.9|2229.49|2220.79|2229.49|2220.79|2228.6|2219.9|24
1625323730000|2021-07-03 14:48:50|2229.52|2220.82|2229.75|2221.05|2230.16|2221.46|2229.52|2220.82|29
1625323740000|2021-07-03 14:49:00|2229.74|2221.04|2228.79|2220.09|2229.75|2221.05|2228.77|2220.07|29
1625323750000|2021-07-03 14:49:10|2228.77|2220.07|2228.23|2219.53|2228.9|2220.2|2228.21|2219.51|22
1625323760000|2021-07-03 14:49:20|2228.25|2219.55|2228.54|2219.84|2228.54|2219.84|2228.15|2219.45|23
1625323770000|2021-07-03 14:49:30|2228.6|2219.9|2228.2|2219.5|2228.71|2220.01|2228.2|2219.5|10
1625323780000|2021-07-03 14:49:40|2228.21|2219.51|2228.43|2219.73|2228.43|2219.73|2228.19|2219.49|14
1625323790000|2021-07-03 14:49:50|2228.44|2219.74|2228.22|2219.52|2228.44|2219.74|2228.22|2219.52|7
1625323800000|2021-07-03 14:50:00|2228.27|2219.57|2229.6|2220.9|2229.71|2221.01|2228.27|2219.57|21
1625323810000|2021-07-03 14:50:10|2229.61|2220.91|2228.45|2219.75|2229.61|2220.91|2228.31|2219.61|27
1625323820000|2021-07-03 14:50:20|2228.44|2219.74|2228.92|2220.22|2229.31|2220.61|2228.44|2219.74|33
1625323830000|2021-07-03 14:50:30|2228.91|2220.21|2228.83|2220.13|2228.91|2220.21|2228.57|2219.87|16
1625323840000|2021-07-03 14:50:40|2228.81|2220.11|2229.29|2220.59|2229.31|2220.61|2228.77|2220.07|21
1625323850000|2021-07-03 14:50:50|2229.32|2220.62|2229.56|2220.86|2229.66|2220.96|2229.3|2220.6|17
1625323860000|2021-07-03 14:51:00|2229.57|2220.87|2229.01|2220.31|2229.6|2220.9|2228.25|2219.55|31
1625323870000|2021-07-03 14:51:10|2229|2220.3|2228.91|2220.21|2229.13|2220.43|2228.86|2220.16|14
1625323880000|2021-07-03 14:51:20|2228.85|2220.15|2228.64|2219.94|2228.99|2220.29|2228.6|2219.9|21
1625323890000|2021-07-03 14:51:30|2228.63|2219.93|2228.64|2219.94|2228.77|2220.07|2228.6|2219.9|13
1625323900000|2021-07-03 14:51:40|2228.65|2219.95|2229.3|2220.6|2229.64|2220.94|2228.65|2219.95|22
1625323910000|2021-07-03 14:51:50|2229.26|2220.56|2228.94|2220.24|2229.26|2220.56|2228.77|2220.07|22
1625323920000|2021-07-03 14:52:00|2228.96|2220.26|2228.94|2220.24|2229.14|2220.44|2228.79|2220.09|25
1625323930000|2021-07-03 14:52:10|2228.92|2220.22|2229.09|2220.39|2229.09|2220.39|2228.85|2220.15|22
1625323940000|2021-07-03 14:52:20|2229.08|2220.38|2229.41|2220.71|2229.44|2220.74|2229.08|2220.38|16
1625323950000|2021-07-03 14:52:30|2229.39|2220.69|2229.79|2221.09|2229.83|2221.13|2229.39|2220.69|25
1625323960000|2021-07-03 14:52:40|2229.78|2221.08|2229.67|2220.97|2229.78|2221.08|2229.65|2220.95|24
1625323970000|2021-07-03 14:52:50|2229.68|2220.98|2229.31|2220.61|2229.74|2221.04|2229.26|2220.56|16
1625323980000|2021-07-03 14:53:00|2229.28|2220.58|2229.72|2221.02|2229.72|2221.02|2229.01|2220.31|21
1625323990000|2021-07-03 14:53:10|2229.74|2221.04|2229.84|2221.14|2229.84|2221.14|2229.73|2221.03|9
1625324000000|2021-07-03 14:53:20|2229.96|2221.26|2230.75|2222.05|2230.78|2222.08|2229.96|2221.26|17
1625324010000|2021-07-03 14:53:30|2230.78|2222.08|2231.98|2223.28|2232.31|2223.61|2230.75|2222.05|28
1625324020000|2021-07-03 14:53:40|2231.97|2223.27|2231.42|2222.72|2231.97|2223.27|2231.26|2222.56|33
1625324030000|2021-07-03 14:53:50|2231.39|2222.69|2231.33|2222.63|2231.4|2222.7|2231.32|2222.62|12
1625324040000|2021-07-03 14:54:00|2231.34|2222.64|2229.57|2220.87|2231.73|2223.03|2229.57|2220.87|28
1625324050000|2021-07-03 14:54:10|2229.58|2220.88|2230.03|2221.33|2230.1|2221.4|2229.4|2220.7|22
1625324060000|2021-07-03 14:54:20|2230.04|2221.34|2229.99|2221.29|2230.04|2221.34|2229.95|2221.25|21
1625324070000|2021-07-03 14:54:30|2229.98|2221.28|2229.94|2221.24|2230.02|2221.32|2229.94|2221.24|9
1625324080000|2021-07-03 14:54:40|2229.96|2221.26|2230.2|2221.5|2230.21|2221.51|2229.96|2221.26|21
1625324090000|2021-07-03 14:54:50|2230.21|2221.51|2231.14|2222.44|2231.47|2222.77|2230.2|2221.5|21
1625324100000|2021-07-03 14:55:00|2231.15|2222.45|2230.44|2221.74|2231.15|2222.45|2230.31|2221.61|28
1625324110000|2021-07-03 14:55:10|2230.38|2221.68|2230.3|2221.6|2230.44|2221.74|2230.3|2221.6|22
1625324120000|2021-07-03 14:55:20|2230.29|2221.59|2230.33|2221.63|2230.48|2221.78|2230.28|2221.58|22
1625324130000|2021-07-03 14:55:30|2230.35|2221.65|2230.56|2221.86|2230.59|2221.89|2230.32|2221.62|22
1625324140000|2021-07-03 14:55:40|2230.55|2221.85|2230.1|2221.4|2230.58|2221.88|2229.87|2221.17|30
1625324150000|2021-07-03 14:55:50|2230.11|2221.41|2230.04|2221.34|2230.21|2221.51|2230.03|2221.33|25
1625324160000|2021-07-03 14:56:00|2230.03|2221.33|2230.66|2221.96|2230.66|2221.96|2230.03|2221.33|26
1625324170000|2021-07-03 14:56:10|2230.58|2221.88|2230.64|2221.94|2230.65|2221.95|2230.53|2221.83|16
1625324180000|2021-07-03 14:56:20|2230.65|2221.95|2230.09|2221.39|2230.67|2221.97|2230.09|2221.39|15
1625324190000|2021-07-03 14:56:30|2230.14|2221.44|2229.77|2221.07|2230.14|2221.44|2229.73|2221.03|23
1625324200000|2021-07-03 14:56:40|2229.68|2220.98|2229.87|2221.17|2229.96|2221.26|2229.55|2220.85|31
1625324210000|2021-07-03 14:56:50|2229.86|2221.16|2230.78|2222.08|2230.85|2222.15|2229.85|2221.15|22
1625324220000|2021-07-03 14:57:00|2230.76|2222.06|2231.33|2222.63|2231.38|2222.68|2230.63|2221.93|18
1625324230000|2021-07-03 14:57:10|2231.29|2222.59|2232.28|2223.58|2232.68|2223.98|2231.27|2222.57|29
1625324240000|2021-07-03 14:57:20|2232.27|2223.57|2232.79|2224.09|2232.83|2224.13|2232.2|2223.5|26
1625324250000|2021-07-03 14:57:30|2232.78|2224.08|2232.1|2223.4|2232.86|2224.16|2232.04|2223.34|29
1625324260000|2021-07-03 14:57:40|2232.09|2223.39|2232.33|2223.63|2232.67|2223.97|2232.08|2223.38|29
1625324270000|2021-07-03 14:57:50|2232.03|2223.33|2231.88|2223.18|2232.13|2223.43|2231.72|2223.02|33
1625324280000|2021-07-03 14:58:00|2231.9|2223.2|2232.11|2223.41|2232.11|2223.41|2231.82|2223.12|30
1625324290000|2021-07-03 14:58:10|2232.32|2223.62|2232.27|2223.57|2232.36|2223.66|2232.14|2223.44|29
1625324300000|2021-07-03 14:58:20|2232.25|2223.55|2232.22|2223.52|2232.29|2223.59|2232.2|2223.5|19
1625324310000|2021-07-03 14:58:30|2232.24|2223.54|2231.64|2222.94|2232.24|2223.54|2231.64|2222.94|18
1625324320000|2021-07-03 14:58:40|2231.77|2223.07|2232.67|2223.97|2232.69|2223.99|2231.77|2223.07|25
1625324330000|2021-07-03 14:58:50|2232.63|2223.93|2233.22|2224.52|2233.23|2224.53|2232.59|2223.89|34
1625324340000|2021-07-03 14:59:00|2233.34|2224.64|2233.59|2224.89|2233.59|2224.89|2233.32|2224.62|13
1625324350000|2021-07-03 14:59:10|2233.61|2224.91|2233.47|2224.77|2233.65|2224.95|2233.47|2224.77|25
1625324360000|2021-07-03 14:59:20|2233.48|2224.78|2233.47|2224.77|2233.59|2224.89|2233.45|2224.75|16
1625324370000|2021-07-03 14:59:30|2233.46|2224.76|2233.59|2224.89|2233.62|2224.92|2233.37|2224.67|13
1625324380000|2021-07-03 14:59:40|2233.6|2224.9|2233.66|2224.96|2233.67|2224.97|2233.56|2224.86|15
1625324390000|2021-07-03 14:59:50|2233.69|2224.99|2233.84|2225.14|2233.88|2225.18|2233.69|2224.99|13
1625324400000|2021-07-03 15:00:00|2233.87|2225.17|2233.65|2224.95|2233.87|2225.17|2233.54|2224.84|11
1625324410000|2021-07-03 15:00:10|2233.61|2224.91|2233.78|2225.08|2233.78|2225.08|2233.61|2224.91|7
1625324420000|2021-07-03 15:00:20|2233.8|2225.1|2234.79|2226.09|2234.79|2226.09|2233.76|2225.06|13
1625324430000|2021-07-03 15:00:30|2234.77|2226.07|2234.87|2226.17|2235.03|2226.33|2234.74|2226.04|14
1625324440000|2021-07-03 15:00:40|2234.89|2226.19|2234.69|2225.99|2235.01|2226.31|2234.69|2225.99|25
1625324450000|2021-07-03 15:00:50|2234.72|2226.02|2233.89|2225.19|2234.86|2226.16|2233.78|2225.08|31
1625324460000|2021-07-03 15:01:00|2233.88|2225.18|2234.28|2225.58|2234.28|2225.58|2233.88|2225.18|14
1625324470000|2021-07-03 15:01:10|2234.4|2225.7|2234.19|2225.49|2234.4|2225.7|2234.13|2225.43|23
1625324480000|2021-07-03 15:01:20|2234.14|2225.44|2234.22|2225.52|2234.26|2225.56|2234|2225.3|24
1625324490000|2021-07-03 15:01:30|2234.23|2225.53|2234.54|2225.84|2234.58|2225.88|2234.23|2225.53|15
1625324500000|2021-07-03 15:01:40|2234.5|2225.8|2233.59|2224.89|2234.51|2225.81|2233.59|2224.89|25
1625324510000|2021-07-03 15:01:50|2233.72|2225.02|2233.13|2224.43|2233.73|2225.03|2233.13|2224.43|14
1625324520000|2021-07-03 15:02:00|2233.04|2224.34|2232.46|2223.76|2233.11|2224.41|2232.39|2223.69|26
1625324530000|2021-07-03 15:02:10|2232.45|2223.75|2231.84|2223.14|2232.45|2223.75|2231.84|2223.14|26
1625324540000|2021-07-03 15:02:20|2231.85|2223.15|2231.74|2223.04|2231.86|2223.16|2231.64|2222.94|21
1625324550000|2021-07-03 15:02:30|2231.75|2223.05|2231.62|2222.92|2231.75|2223.05|2231.6|2222.9|25
1625324560000|2021-07-03 15:02:40|2231.63|2222.93|2231.51|2222.81|2231.83|2223.13|2231.49|2222.79|28
1625324570000|2021-07-03 15:02:50|2231.57|2222.87|2232.77|2224.07|2232.81|2224.11|2231.57|2222.87|24
1625324580000|2021-07-03 15:03:00|2232.8|2224.1|2233.39|2224.69|2233.62|2224.92|2232.78|2224.08|17
1625324590000|2021-07-03 15:03:10|2233.4|2224.7|2233.7|2225|2233.8|2225.1|2233.4|2224.7|19
1625324600000|2021-07-03 15:03:20|2233.76|2225.06|2233.86|2225.16|2233.86|2225.16|2233.41|2224.71|19
1625324610000|2021-07-03 15:03:30|2233.94|2225.24|2233.4|2224.7|2234|2225.3|2233.35|2224.65|18
1625324620000|2021-07-03 15:03:40|2233.48|2224.78|2233.34|2224.64|2233.48|2224.78|2233.28|2224.58|14
1625324630000|2021-07-03 15:03:50|2233.36|2224.66|2234.6|2225.9|2234.64|2225.94|2233.36|2224.66|18
1625324640000|2021-07-03 15:04:00|2234.76|2226.06|2234.41|2225.71|2235.08|2226.38|2234.41|2225.71|22
1625324650000|2021-07-03 15:04:10|2234.22|2225.52|2234.15|2225.45|2234.29|2225.59|2234.13|2225.43|22
1625324660000|2021-07-03 15:04:20|2234.17|2225.47|2234.83|2226.13|2235.06|2226.36|2234.17|2225.47|23
1625324670000|2021-07-03 15:04:30|2234.82|2226.12|2234.87|2226.17|2234.87|2226.17|2234.34|2225.64|22
1625324680000|2021-07-03 15:04:40|2234.86|2226.16|2234.98|2226.28|2234.98|2226.28|2234.73|2226.03|9
1625324690000|2021-07-03 15:04:50|2234.96|2226.26|2235.03|2226.33|2235.11|2226.41|2234.93|2226.23|18
1625324700000|2021-07-03 15:05:00|2235.05|2226.35|2234.96|2226.26|2235.19|2226.49|2234.96|2226.26|22
1625324710000|2021-07-03 15:05:10|2235.13|2226.43|2234.61|2225.91|2235.13|2226.43|2234.6|2225.9|20
1625324720000|2021-07-03 15:05:20|2234.68|2225.98|2235.16|2226.46|2235.19|2226.49|2234.66|2225.96|19
1625324730000|2021-07-03 15:05:30|2235.12|2226.42|2235.68|2226.98|2235.68|2226.98|2235.12|2226.42|17
1625324740000|2021-07-03 15:05:40|2235.66|2226.96|2235.7|2227|2235.75|2227.05|2235.66|2226.96|20
1625324750000|2021-07-03 15:05:50|2235.72|2227.02|2235.76|2227.06|2235.84|2227.14|2235.67|2226.97|34
1625324760000|2021-07-03 15:06:00|2235.74|2227.04|2235.17|2226.47|2235.74|2227.04|2235.17|2226.47|27
1625324770000|2021-07-03 15:06:10|2235.19|2226.49|2235.23|2226.53|2235.34|2226.64|2235.19|2226.49|15
1625324780000|2021-07-03 15:06:20|2235.28|2226.58|2235.41|2226.71|2235.41|2226.71|2235.28|2226.58|24
1625324790000|2021-07-03 15:06:30|2235.43|2226.73|2235.76|2227.06|2235.82|2227.12|2235.4|2226.7|23
1625324800000|2021-07-03 15:06:40|2235.79|2227.09|2236.9|2228.2|2236.98|2228.28|2235.77|2227.07|22
1625324810000|2021-07-03 15:06:50|2236.93|2228.23|2236.27|2227.57|2236.93|2228.23|2236.25|2227.55|29
1625324820000|2021-07-03 15:07:00|2236.29|2227.59|2235.99|2227.29|2236.29|2227.59|2235.98|2227.28|15
1625324830000|2021-07-03 15:07:10|2235.98|2227.28|2235.88|2227.18|2236.11|2227.41|2235.88|2227.18|23
1625324840000|2021-07-03 15:07:20|2235.89|2227.19|2236.67|2227.97|2236.96|2228.26|2235.89|2227.19|30
1625324850000|2021-07-03 15:07:30|2236.64|2227.94|2236.89|2228.19|2236.95|2228.25|2236.46|2227.76|28
1625324860000|2021-07-03 15:07:40|2236.96|2228.26|2236.92|2228.22|2236.98|2228.28|2236.77|2228.07|18
1625324870000|2021-07-03 15:07:50|2236.93|2228.23|2237.69|2228.99|2237.71|2229.01|2236.93|2228.23|19
1625324880000|2021-07-03 15:08:00|2237.6|2228.9|2237.84|2229.14|2237.84|2229.14|2237.26|2228.56|27
1625324890000|2021-07-03 15:08:10|2237.76|2229.06|2237.99|2229.29|2238.01|2229.31|2237.51|2228.81|26
1625324900000|2021-07-03 15:08:20|2237.97|2229.27|2238.65|2229.95|2238.69|2229.99|2237.97|2229.27|35
1625324910000|2021-07-03 15:08:30|2238.62|2229.92|2238.64|2229.94|2238.73|2230.03|2238.54|2229.84|30
1625324920000|2021-07-03 15:08:40|2238.68|2229.98|2238.87|2230.17|2238.87|2230.17|2238.67|2229.97|31
1625324930000|2021-07-03 15:08:50|2238.85|2230.15|2238.82|2230.12|2238.87|2230.17|2238.79|2230.09|14
1625324940000|2021-07-03 15:09:00|2238.77|2230.07|2238.84|2230.14|2238.9|2230.2|2238.76|2230.06|23
1625324950000|2021-07-03 15:09:10|2238.72|2230.02|2238.43|2229.73|2238.72|2230.02|2238.21|2229.51|34
1625324960000|2021-07-03 15:09:20|2238.36|2229.66|2238.15|2229.45|2238.36|2229.66|2238.15|2229.45|29
1625324970000|2021-07-03 15:09:30|2238.16|2229.46|2237.71|2229.01|2238.16|2229.46|2237.67|2228.97|25
1625324980000|2021-07-03 15:09:40|2237.69|2228.99|2237.22|2228.52|2237.71|2229.01|2237.2|2228.5|33
1625324990000|2021-07-03 15:09:50|2237.19|2228.49|2237|2228.3|2237.21|2228.51|2236.98|2228.28|26
1625325000000|2021-07-03 15:10:00|2237.01|2228.31|2236.7|2228|2237.04|2228.34|2236.66|2227.96|32
1625325010000|2021-07-03 15:10:10|2236.71|2228.01|2236.53|2227.83|2236.76|2228.06|2236.53|2227.83|30
1625325020000|2021-07-03 15:10:20|2236.41|2227.71|2234.83|2226.13|2236.41|2227.71|2234.83|2226.13|33
1625325030000|2021-07-03 15:10:30|2234.73|2226.03|2235.44|2226.74|2235.48|2226.78|2234.59|2225.89|33
1625325040000|2021-07-03 15:10:40|2235.48|2226.78|2234.85|2226.15|2235.49|2226.79|2234.83|2226.13|30
1625325050000|2021-07-03 15:10:50|2234.86|2226.16|2235.02|2226.32|2235.11|2226.41|2234.85|2226.15|11
1625325060000|2021-07-03 15:11:00|2235|2226.3|2236.08|2227.38|2236.08|2227.38|2235|2226.3|27
1625325070000|2021-07-03 15:11:10|2236.16|2227.46|2237.1|2228.4|2237.14|2228.44|2236.16|2227.46|28
1625325080000|2021-07-03 15:11:20|2237.11|2228.41|2237.22|2228.52|2237.22|2228.52|2236.73|2228.03|16
1625325090000|2021-07-03 15:11:30|2237.2|2228.5|2237.06|2228.36|2237.21|2228.51|2237|2228.3|28
1625325100000|2021-07-03 15:11:40|2237.04|2228.34|2237.25|2228.55|2237.32|2228.62|2236.65|2227.95|26
1625325110000|2021-07-03 15:11:50|2237.27|2228.57|2237.74|2229.04|2237.86|2229.16|2237.27|2228.57|32
1625325120000|2021-07-03 15:12:00|2237.67|2228.97|2237.74|2229.04|2237.92|2229.22|2237.67|2228.97|29
1625325130000|2021-07-03 15:12:10|2237.73|2229.03|2237.94|2229.24|2237.94|2229.24|2237.44|2228.74|29
1625325140000|2021-07-03 15:12:20|2237.9|2229.2|2238.03|2229.33|2238.04|2229.34|2237.89|2229.19|25
1625325150000|2021-07-03 15:12:30|2238.04|2229.34|2237.95|2229.25|2238.15|2229.45|2237.95|2229.25|25
1625325160000|2021-07-03 15:12:40|2237.98|2229.28|2237.94|2229.24|2237.99|2229.29|2237.9|2229.2|16
1625325170000|2021-07-03 15:12:50|2237.99|2229.29|2237.91|2229.21|2238|2229.3|2237.85|2229.15|32
1625325180000|2021-07-03 15:13:00|2237.9|2229.2|2238.03|2229.33|2238.06|2229.36|2237.89|2229.19|32
1625325190000|2021-07-03 15:13:10|2238.05|2229.35|2238.04|2229.34|2238.06|2229.36|2237.98|2229.28|28
1625325200000|2021-07-03 15:13:20|2238.02|2229.32|2238|2229.3|2238.11|2229.41|2237.98|2229.28|17
1625325210000|2021-07-03 15:13:30|2237.99|2229.29|2237.94|2229.24|2238.04|2229.34|2237.94|2229.24|23
1625325220000|2021-07-03 15:13:40|2237.91|2229.21|2237.82|2229.12|2237.91|2229.21|2237.76|2229.06|26
1625325230000|2021-07-03 15:13:50|2237.8|2229.1|2236.92|2228.22|2237.82|2229.12|2236.91|2228.21|32
1625325240000|2021-07-03 15:14:00|2236.91|2228.21|2236.36|2227.66|2237.01|2228.31|2236.34|2227.64|34
1625325250000|2021-07-03 15:14:10|2236.32|2227.62|2236.3|2227.6|2236.39|2227.69|2236.27|2227.57|26
1625325260000|2021-07-03 15:14:20|2236.31|2227.61|2235.98|2227.28|2236.54|2227.84|2235.75|2227.05|30
1625325270000|2021-07-03 15:14:30|2235.95|2227.25|2235.35|2226.65|2235.95|2227.25|2235.35|2226.65|36
1625325280000|2021-07-03 15:14:40|2235.36|2226.66|2235.64|2226.94|2235.66|2226.96|2235.34|2226.64|29
1625325290000|2021-07-03 15:14:50|2235.69|2226.99|2235.95|2227.25|2236.01|2227.31|2235.58|2226.88|34
1625325300000|2021-07-03 15:15:00|2236.04|2227.34|2236.51|2227.81|2236.53|2227.83|2236.04|2227.34|32
1625325310000|2021-07-03 15:15:10|2236.52|2227.82|2236.5|2227.8|2236.56|2227.86|2236.46|2227.76|22
1625325320000|2021-07-03 15:15:20|2236.49|2227.79|2236.61|2227.91|2236.65|2227.95|2236.49|2227.79|26
1625325330000|2021-07-03 15:15:30|2236.63|2227.93|2237.48|2228.78|2237.52|2228.82|2236.61|2227.91|31
1625325340000|2021-07-03 15:15:40|2237.49|2228.79|2237.75|2229.05|2237.75|2229.05|2237.4|2228.7|29
1625325350000|2021-07-03 15:15:50|2237.73|2229.03|2237.47|2228.77|2238.13|2229.43|2237.4|2228.7|30
1625325360000|2021-07-03 15:16:00|2237.78|2229.08|2238.28|2229.58|2238.28|2229.58|2237.78|2229.08|31
1625325370000|2021-07-03 15:16:10|2238.31|2229.61|2238.31|2229.61|2238.63|2229.93|2238.16|2229.46|35
1625325380000|2021-07-03 15:16:20|2238.32|2229.62|2238.52|2229.82|2238.61|2229.91|2238.27|2229.57|35
1625325390000|2021-07-03 15:16:30|2238.51|2229.81|2238.82|2230.12|2238.88|2230.18|2238.34|2229.64|35
1625325400000|2021-07-03 15:16:40|2238.79|2230.09|2238.2|2229.5|2238.81|2230.11|2238.13|2229.43|33
1625325410000|2021-07-03 15:16:50|2238.17|2229.47|2237.66|2228.96|2238.17|2229.47|2237.64|2228.94|23
1625325420000|2021-07-03 15:17:00|2237.67|2228.97|2237.83|2229.13|2237.96|2229.26|2237.64|2228.94|25
1625325430000|2021-07-03 15:17:10|2237.88|2229.18|2237.23|2228.53|2237.88|2229.18|2237.23|2228.53|28
1625325440000|2021-07-03 15:17:20|2237.27|2228.57|2237.17|2228.47|2237.35|2228.65|2237.11|2228.41|20
1625325450000|2021-07-03 15:17:30|2237.18|2228.48|2236.97|2228.27|2237.32|2228.62|2236.9|2228.2|28
1625325460000|2021-07-03 15:17:40|2236.95|2228.25|2236.59|2227.89|2236.98|2228.28|2236.55|2227.85|23
1625325470000|2021-07-03 15:17:50|2236.58|2227.88|2236.94|2228.24|2236.94|2228.24|2236.39|2227.69|25
1625325480000|2021-07-03 15:18:00|2236.98|2228.28|2237.23|2228.53|2237.23|2228.53|2236.95|2228.25|22
1625325490000|2021-07-03 15:18:10|2237.21|2228.51|2237.25|2228.55|2237.26|2228.56|2237.21|2228.51|9
1625325500000|2021-07-03 15:18:20|2237.24|2228.54|2237.21|2228.51|2237.24|2228.54|2237.19|2228.49|4
1625325510000|2021-07-03 15:18:30|2237.17|2228.47|2237.33|2228.63|2237.33|2228.63|2237.13|2228.43|8
1625325520000|2021-07-03 15:18:40|2237.24|2228.54|2237.05|2228.35|2237.27|2228.57|2236.98|2228.28|18
1625325530000|2021-07-03 15:18:50|2237.03|2228.33|2237.18|2228.48|2237.21|2228.51|2237.02|2228.32|14
1625325540000|2021-07-03 15:19:00|2237.21|2228.51|2237.24|2228.54|2237.39|2228.69|2237.2|2228.5|18
1625325550000|2021-07-03 15:19:10|2237.25|2228.55|2237.38|2228.68|2237.4|2228.7|2237.23|2228.53|15
1625325560000|2021-07-03 15:19:20|2237.4|2228.7|2237.42|2228.72|2237.42|2228.72|2237.38|2228.68|9
1625325570000|2021-07-03 15:19:30|2237.37|2228.67|2237.09|2228.39|2237.37|2228.67|2237.09|2228.39|16
1625325580000|2021-07-03 15:19:40|2237.06|2228.36|2237.15|2228.45|2237.15|2228.45|2237|2228.3|17
1625325590000|2021-07-03 15:19:50|2237.16|2228.46|2237.69|2228.99|2237.7|2229|2237.16|2228.46|19
1625325600000|2021-07-03 15:20:00|2237.67|2228.97|2237.09|2228.39|2237.71|2229.01|2237.09|2228.39|24
1625325610000|2021-07-03 15:20:10|2237.08|2228.38|2236.26|2227.56|2237.1|2228.4|2236.26|2227.56|21
1625325620000|2021-07-03 15:20:20|2236.21|2227.51|2234.09|2225.39|2236.21|2227.51|2234.09|2225.39|32
1625325630000|2021-07-03 15:20:30|2234.07|2225.37|2234.1|2225.4|2234.11|2225.41|2233.93|2225.23|25
1625325640000|2021-07-03 15:20:40|2234.21|2225.51|2234.08|2225.38|2234.37|2225.67|2234.08|2225.38|22
1625325650000|2021-07-03 15:20:50|2234.07|2225.37|2234.31|2225.61|2234.44|2225.74|2234.04|2225.34|18
1625325660000|2021-07-03 15:21:00|2234.28|2225.58|2233.7|2225|2234.37|2225.67|2233.7|2225|21
1625325670000|2021-07-03 15:21:10|2233.68|2224.98|2232.5|2223.8|2233.68|2224.98|2232.5|2223.8|29
1625325680000|2021-07-03 15:21:20|2232.49|2223.79|2232.44|2223.74|2232.5|2223.8|2232.34|2223.64|18
1625325690000|2021-07-03 15:21:30|2232.47|2223.77|2231.51|2222.81|2232.63|2223.93|2231.51|2222.81|30
1625325700000|2021-07-03 15:21:40|2231.49|2222.79|2231.18|2222.48|2231.63|2222.93|2231.06|2222.36|29
1625325710000|2021-07-03 15:21:50|2231.08|2222.38|2231.2|2222.5|2231.3|2222.6|2231.06|2222.36|19
1625325720000|2021-07-03 15:22:00|2231.21|2222.51|2232.04|2223.34|2232.04|2223.34|2231.15|2222.45|29
1625325730000|2021-07-03 15:22:10|2232.05|2223.35|2232.49|2223.79|2232.59|2223.89|2232.05|2223.35|27
1625325740000|2021-07-03 15:22:20|2232.53|2223.83|2231.66|2222.96|2232.61|2223.91|2231.66|2222.96|27
1625325750000|2021-07-03 15:22:30|2231.65|2222.95|2230.93|2222.23|2231.65|2222.95|2230.93|2222.23|18
1625325760000|2021-07-03 15:22:40|2230.95|2222.25|2230.14|2221.44|2230.95|2222.25|2230.14|2221.44|19
1625325770000|2021-07-03 15:22:50|2230.13|2221.43|2229.98|2221.28|2230.2|2221.5|2229.89|2221.19|34
1625325780000|2021-07-03 15:23:00|2229.96|2221.26|2230.85|2222.15|2231.11|2222.41|2229.94|2221.24|33
1625325790000|2021-07-03 15:23:10|2230.77|2222.07|2231.05|2222.35|2231.06|2222.36|2230.71|2222.01|29
1625325800000|2021-07-03 15:23:20|2231.06|2222.36|2229.17|2220.47|2231.07|2222.37|2229.15|2220.45|30
1625325810000|2021-07-03 15:23:30|2229.23|2220.53|2228.63|2219.93|2229.23|2220.53|2228.54|2219.84|28
1625325820000|2021-07-03 15:23:40|2228.66|2219.96|2228.58|2219.88|2228.74|2220.04|2228.52|2219.82|28
1625325830000|2021-07-03 15:23:50|2228.56|2219.86|2229.12|2220.42|2229.12|2220.42|2228.51|2219.81|23
1625325840000|2021-07-03 15:24:00|2229.14|2220.44|2229.86|2221.16|2229.98|2221.28|2229.08|2220.38|28
1625325850000|2021-07-03 15:24:10|2229.83|2221.13|2228.96|2220.26|2229.83|2221.13|2228.94|2220.24|28
1625325860000|2021-07-03 15:24:20|2228.97|2220.27|2228.6|2219.9|2229|2220.3|2228.6|2219.9|19
1625325870000|2021-07-03 15:24:30|2228.59|2219.89|2228.66|2219.96|2228.82|2220.12|2228.52|2219.82|23
1625325880000|2021-07-03 15:24:40|2228.49|2219.79|2228.68|2219.98|2228.93|2220.23|2228.45|2219.75|34
1625325890000|2021-07-03 15:24:50|2228.73|2220.03|2229.97|2221.27|2229.98|2221.28|2228.73|2220.03|33
1625325900000|2021-07-03 15:25:00|2229.98|2221.28|2230.35|2221.65|2230.41|2221.71|2229.98|2221.28|32
1625325910000|2021-07-03 15:25:10|2230.38|2221.68|2230.28|2221.58|2230.42|2221.72|2230.24|2221.54|23
1625325920000|2021-07-03 15:25:20|2230.24|2221.54|2230.17|2221.47|2230.68|2221.98|2230.1|2221.4|28
1625325930000|2021-07-03 15:25:30|2230.12|2221.42|2228.85|2220.15|2230.14|2221.44|2228.85|2220.15|34
1625325940000|2021-07-03 15:25:40|2228.83|2220.13|2229.01|2220.31|2229.03|2220.33|2228.8|2220.1|18
1625325950000|2021-07-03 15:25:50|2229|2220.3|2228.92|2220.22|2229|2220.3|2228.86|2220.16|20
1625325960000|2021-07-03 15:26:00|2228.95|2220.25|2230.59|2221.89|2230.71|2222.01|2228.95|2220.25|35
1625325970000|2021-07-03 15:26:10|2230.58|2221.88|2230.7|2222|2230.85|2222.15|2230.47|2221.77|23
1625325980000|2021-07-03 15:26:20|2230.66|2221.96|2230.67|2221.97|2230.7|2222|2230.45|2221.75|23
1625325990000|2021-07-03 15:26:30|2230.69|2221.99|2229.98|2221.28|2230.69|2221.99|2229.96|2221.26|23
1625326000000|2021-07-03 15:26:40|2229.97|2221.27|2229.75|2221.05|2230.05|2221.35|2229.61|2220.91|21
1625326010000|2021-07-03 15:26:50|2229.61|2220.91|2230.37|2221.67|2230.37|2221.67|2229.61|2220.91|30
1625326020000|2021-07-03 15:27:00|2230.44|2221.74|2230.92|2222.22|2230.92|2222.22|2230.44|2221.74|28
1625326030000|2021-07-03 15:27:10|2230.85|2222.15|2230.78|2222.08|2230.92|2222.22|2230.77|2222.07|16
1625326040000|2021-07-03 15:27:20|2230.8|2222.1|2231.07|2222.37|2231.14|2222.44|2230.78|2222.08|21
1625326050000|2021-07-03 15:27:30|2231.12|2222.42|2230.98|2222.28|2231.12|2222.42|2230.87|2222.17|28
1625326060000|2021-07-03 15:27:40|2230.99|2222.29|2231.08|2222.38|2231.12|2222.42|2230.93|2222.23|25
1625326070000|2021-07-03 15:27:50|2231.07|2222.37|2230.54|2221.84|2231.08|2222.38|2230.27|2221.57|20
1625326080000|2021-07-03 15:28:00|2230.53|2221.83|2230.83|2222.13|2230.84|2222.14|2230.29|2221.59|26
1625326090000|2021-07-03 15:28:10|2230.8|2222.1|2231.82|2223.12|2231.87|2223.17|2230.8|2222.1|35
1625326100000|2021-07-03 15:28:20|2232.01|2223.31|2231.93|2223.23|2232.2|2223.5|2231.93|2223.23|30
1625326110000|2021-07-03 15:28:30|2231.9|2223.2|2231.9|2223.2|2231.93|2223.23|2231.73|2223.03|12
1625326120000|2021-07-03 15:28:40|2231.92|2223.22|2231.8|2223.1|2231.92|2223.22|2231.78|2223.08|17
1625326130000|2021-07-03 15:28:50|2231.78|2223.08|2231.32|2222.62|2231.78|2223.08|2231.32|2222.62|5
1625326140000|2021-07-03 15:29:00|2231.06|2222.36|2231.33|2222.63|2231.33|2222.63|2230.94|2222.24|20
1625326150000|2021-07-03 15:29:10|2231.34|2222.64|2231.54|2222.84|2231.6|2222.9|2231.34|2222.64|17
1625326160000|2021-07-03 15:29:20|2231.55|2222.85|2232.34|2223.64|2232.34|2223.64|2231.54|2222.84|19
1625326170000|2021-07-03 15:29:30|2232.3|2223.6|2232.23|2223.53|2232.36|2223.66|2232.22|2223.52|28
1625326180000|2021-07-03 15:29:40|2232.26|2223.56|2232.19|2223.49|2232.29|2223.59|2232.15|2223.45|21
1625326190000|2021-07-03 15:29:50|2232.18|2223.48|2232.25|2223.55|2232.29|2223.59|2232.16|2223.46|14
1625326200000|2021-07-03 15:30:00|2232.29|2223.59|2232.34|2223.64|2232.43|2223.73|2232.26|2223.56|28
1625326210000|2021-07-03 15:30:10|2232.29|2223.59|2232|2223.3|2232.41|2223.71|2232|2223.3|28
1625326220000|2021-07-03 15:30:20|2231.89|2223.19|2231.12|2222.42|2231.89|2223.19|2231.12|2222.42|26
1625326230000|2021-07-03 15:30:30|2231.16|2222.46|2231.22|2222.52|2231.28|2222.58|2231.15|2222.45|15
1625326240000|2021-07-03 15:30:40|2231.17|2222.47|2231.17|2222.47|2231.17|2222.47|2231.08|2222.38|13
1625326250000|2021-07-03 15:30:50|2231.22|2222.52|2231.2|2222.5|2231.28|2222.58|2231.2|2222.5|19
1625326260000|2021-07-03 15:31:00|2231.22|2222.52|2230.32|2221.62|2231.23|2222.53|2230.28|2221.58|24
1625326270000|2021-07-03 15:31:10|2230.31|2221.61|2229.86|2221.16|2230.35|2221.65|2229.74|2221.04|23
1625326280000|2021-07-03 15:31:20|2229.89|2221.19|2229.65|2220.95|2229.91|2221.21|2229.62|2220.92|34
1625326290000|2021-07-03 15:31:30|2229.64|2220.94|2229.38|2220.68|2229.75|2221.05|2229.36|2220.66|20
1625326300000|2021-07-03 15:31:40|2229.42|2220.72|2228.4|2219.7|2229.48|2220.78|2228.4|2219.7|29
1625326310000|2021-07-03 15:31:50|2228.1|2219.4|2226.21|2217.51|2228.1|2219.4|2226.21|2217.51|37
1625326320000|2021-07-03 15:32:00|2226.13|2217.43|2225.49|2216.79|2227.07|2218.37|2225.49|2216.79|35
1625326330000|2021-07-03 15:32:10|2225.48|2216.78|2225.08|2216.38|2225.69|2216.99|2224.92|2216.22|33
1625326340000|2021-07-03 15:32:20|2225.07|2216.37|2226.66|2217.96|2226.78|2218.08|2224.97|2216.27|30
1625326350000|2021-07-03 15:32:30|2226.67|2217.97|2226.32|2217.62|2227|2218.3|2226.32|2217.62|30
1625326360000|2021-07-03 15:32:40|2225.95|2217.25|2225.62|2216.92|2225.95|2217.25|2225.49|2216.79|27
1625326370000|2021-07-03 15:32:50|2225.68|2216.98|2225.59|2216.89|2225.75|2217.05|2225.51|2216.81|22
1625326380000|2021-07-03 15:33:00|2225.65|2216.95|2225.69|2216.99|2225.71|2217.01|2225.62|2216.92|19
1625326390000|2021-07-03 15:33:10|2225.67|2216.97|2226.08|2217.38|2226.08|2217.38|2225.65|2216.95|21
1625326400000|2021-07-03 15:33:20|2225.97|2217.27|2226.03|2217.33|2226.27|2217.57|2225.92|2217.22|25
1625326410000|2021-07-03 15:33:30|2225.96|2217.26|2225.56|2216.86|2226.24|2217.54|2225.54|2216.84|34
1625326420000|2021-07-03 15:33:40|2225.55|2216.85|2225.48|2216.78|2225.71|2217.01|2225.35|2216.65|35
1625326430000|2021-07-03 15:33:50|2225.5|2216.8|2225.1|2216.4|2225.5|2216.8|2225|2216.3|30
1625326440000|2021-07-03 15:34:00|2225.06|2216.36|2225.34|2216.64|2225.41|2216.71|2225.06|2216.36|27
1625326450000|2021-07-03 15:34:10|2225.35|2216.65|2224.49|2215.79|2225.38|2216.68|2224.47|2215.77|35
1625326460000|2021-07-03 15:34:20|2224.52|2215.82|2224.52|2215.82|2224.53|2215.83|2224.15|2215.45|28
1625326470000|2021-07-03 15:34:30|2224.43|2215.73|2224.58|2215.88|2224.58|2215.88|2224.23|2215.53|32
1625326480000|2021-07-03 15:34:40|2224.52|2215.82|2224.54|2215.84|2224.76|2216.06|2224.43|2215.73|34
1625326490000|2021-07-03 15:34:50|2224.47|2215.77|2224.58|2215.88|2224.63|2215.93|2224.47|2215.77|24
1625326500000|2021-07-03 15:35:00|2224.61|2215.91|2224.63|2215.93|2224.65|2215.95|2224.52|2215.82|21
1625326510000|2021-07-03 15:35:10|2224.6|2215.9|2224.69|2215.99|2224.78|2216.08|2224.6|2215.9|31
1625326520000|2021-07-03 15:35:20|2224.68|2215.98|2224.76|2216.06|2224.76|2216.06|2224.3|2215.6|27
1625326530000|2021-07-03 15:35:30|2224.74|2216.04|2224.7|2216|2224.74|2216.04|2224.35|2215.65|27
1625326540000|2021-07-03 15:35:40|2224.73|2216.03|2224.67|2215.97|2224.73|2216.03|2224.59|2215.89|28
1625326550000|2021-07-03 15:35:50|2224.66|2215.96|2224.39|2215.69|2224.67|2215.97|2224.38|2215.68|16
1625326560000|2021-07-03 15:36:00|2224.38|2215.68|2224.78|2216.08|2224.78|2216.08|2224.38|2215.68|16
1625326570000|2021-07-03 15:36:10|2224.79|2216.09|2225.15|2216.45|2225.18|2216.48|2224.73|2216.03|24
1625326580000|2021-07-03 15:36:20|2225.14|2216.44|2224.58|2215.88|2225.21|2216.51|2224.55|2215.85|23
1625326590000|2021-07-03 15:36:30|2224.62|2215.92|2224.69|2215.99|2224.8|2216.1|2224.58|2215.88|26
1625326600000|2021-07-03 15:36:40|2224.63|2215.93|2224.74|2216.04|2224.74|2216.04|2224.58|2215.88|24
1625326610000|2021-07-03 15:36:50|2224.71|2216.01|2224.53|2215.83|2224.71|2216.01|2224.26|2215.56|31
1625326620000|2021-07-03 15:37:00|2224.55|2215.85|2224.63|2215.93|2224.64|2215.94|2224.35|2215.65|28
1625326630000|2021-07-03 15:37:10|2224.65|2215.95|2224.69|2215.99|2224.7|2216|2224.45|2215.75|29
1625326640000|2021-07-03 15:37:20|2224.68|2215.98|2224.31|2215.61|2224.7|2216|2224.31|2215.61|27
1625326650000|2021-07-03 15:37:30|2224.29|2215.59|2224.21|2215.51|2224.58|2215.88|2224.2|2215.5|30
1625326660000|2021-07-03 15:37:40|2224.24|2215.54|2224.38|2215.68|2224.43|2215.73|2224.24|2215.54|32
1625326670000|2021-07-03 15:37:50|2224.36|2215.66|2224.32|2215.62|2224.36|2215.66|2224.3|2215.6|18
1625326680000|2021-07-03 15:38:00|2224.28|2215.58|2224.66|2215.96|2224.7|2216|2224.28|2215.58|28
1625326690000|2021-07-03 15:38:10|2224.83|2216.13|2225.02|2216.32|2225.29|2216.59|2224.72|2216.02|27
1625326700000|2021-07-03 15:38:20|2225|2216.3|2224.86|2216.16|2225|2216.3|2224.84|2216.14|26
1625326710000|2021-07-03 15:38:30|2224.83|2216.13|2224.35|2215.65|2224.99|2216.29|2224|2215.3|28
1625326720000|2021-07-03 15:38:40|2224.43|2215.73|2224.1|2215.4|2224.5|2215.8|2224.04|2215.34|29
1625326730000|2021-07-03 15:38:50|2224.11|2215.41|2222.8|2214.1|2224.11|2215.41|2222.77|2214.07|28
1625326740000|2021-07-03 15:39:00|2222.82|2214.12|2222.73|2214.03|2222.82|2214.12|2222.71|2214.01|27
1625326750000|2021-07-03 15:39:10|2222.74|2214.04|2222.27|2213.57|2222.82|2214.12|2222.27|2213.57|11
1625326760000|2021-07-03 15:39:20|2222.38|2213.68|2222.38|2213.68|2222.41|2213.71|2222.33|2213.63|22
1625326770000|2021-07-03 15:39:30|2222.4|2213.7|2222.14|2213.44|2222.45|2213.75|2222.11|2213.41|27
1625326780000|2021-07-03 15:39:40|2222.16|2213.46|2222.8|2214.1|2222.87|2214.17|2222.16|2213.46|32
1625326790000|2021-07-03 15:39:50|2222.76|2214.06|2223.06|2214.36|2223.06|2214.36|2222.64|2213.94|25
1625326800000|2021-07-03 15:40:00|2223.12|2214.42|2224.96|2216.26|2224.96|2216.26|2223.12|2214.42|26
1625326810000|2021-07-03 15:40:10|2224.98|2216.28|2225.43|2216.73|2225.5|2216.8|2224.97|2216.27|32
1625326820000|2021-07-03 15:40:20|2225.62|2216.92|2226.08|2217.38|2226.18|2217.48|2225.62|2216.92|31
1625326830000|2021-07-03 15:40:30|2226.07|2217.37|2225.87|2217.17|2226.12|2217.42|2225.87|2217.17|27
1625326840000|2021-07-03 15:40:40|2225.82|2217.12|2225.95|2217.25|2225.95|2217.25|2225.48|2216.78|28
1625326850000|2021-07-03 15:40:50|2225.94|2217.24|2225.55|2216.85|2226.04|2217.34|2225.5|2216.8|25
1625326860000|2021-07-03 15:41:00|2225.48|2216.78|2224.37|2215.67|2225.48|2216.78|2224.37|2215.67|20
1625326870000|2021-07-03 15:41:10|2224.39|2215.69|2224.34|2215.64|2224.45|2215.75|2224.23|2215.53|23
1625326880000|2021-07-03 15:41:20|2224.32|2215.62|2224.82|2216.12|2224.82|2216.12|2224.29|2215.59|16
1625326890000|2021-07-03 15:41:30|2224.84|2216.14|2224.48|2215.78|2224.84|2216.14|2224.45|2215.75|13
1625326900000|2021-07-03 15:41:40|2224.49|2215.79|2224.87|2216.17|2224.93|2216.23|2224.49|2215.79|32
1625326910000|2021-07-03 15:41:50|2224.93|2216.23|2224.97|2216.27|2224.98|2216.28|2224.82|2216.12|21
1625326920000|2021-07-03 15:42:00|2225.02|2216.32|2225.12|2216.42|2225.12|2216.42|2225.02|2216.32|9
1625326930000|2021-07-03 15:42:10|2225.11|2216.41|2226.01|2217.31|2226.01|2217.31|2225.11|2216.41|22
1625326940000|2021-07-03 15:42:20|2225.98|2217.28|2226.54|2217.84|2226.55|2217.85|2225.98|2217.28|13
1625326950000|2021-07-03 15:42:30|2226.53|2217.83|2226.33|2217.63|2226.55|2217.85|2226.29|2217.59|28
1625326960000|2021-07-03 15:42:40|2226.31|2217.61|2225.45|2216.75|2226.35|2217.65|2225.45|2216.75|25
1625326970000|2021-07-03 15:42:50|2225.46|2216.76|2225.56|2216.86|2225.65|2216.95|2225.46|2216.76|23
1625326980000|2021-07-03 15:43:00|2225.59|2216.89|2226.08|2217.38|2226.08|2217.38|2225.59|2216.89|22
1625326990000|2021-07-03 15:43:10|2226.09|2217.39|2226.11|2217.41|2226.15|2217.45|2226.08|2217.38|6
1625327000000|2021-07-03 15:43:20|2226.12|2217.42|2227.44|2218.74|2227.45|2218.75|2226.11|2217.41|20
1625327010000|2021-07-03 15:43:30|2227.5|2218.8|2227.63|2218.93|2227.63|2218.93|2227.49|2218.79|14
1625327020000|2021-07-03 15:43:40|2227.62|2218.92|2226.76|2218.06|2227.64|2218.94|2226.43|2217.73|26
1625327030000|2021-07-03 15:43:50|2226.89|2218.19|2227.85|2219.15|2227.86|2219.16|2226.74|2218.04|15
1625327040000|2021-07-03 15:44:00|2227.87|2219.17|2228.6|2219.9|2228.6|2219.9|2227.87|2219.17|20
1625327050000|2021-07-03 15:44:10|2228.63|2219.93|2228.78|2220.08|2228.9|2220.2|2228.63|2219.93|17
1625327060000|2021-07-03 15:44:20|2228.8|2220.1|2228.56|2219.86|2228.84|2220.14|2228.56|2219.86|20
1625327070000|2021-07-03 15:44:30|2228.6|2219.9|2228.09|2219.39|2228.6|2219.9|2227.94|2219.24|19
1625327080000|2021-07-03 15:44:40|2228.12|2219.42|2228.27|2219.57|2228.27|2219.57|2228.07|2219.37|22
1625327090000|2021-07-03 15:44:50|2228.16|2219.46|2228.17|2219.47|2228.22|2219.52|2228.14|2219.44|6
1625327100000|2021-07-03 15:45:00|2228.23|2219.53|2228.46|2219.76|2228.48|2219.78|2228.2|2219.5|16
1625327110000|2021-07-03 15:45:10|2228.39|2219.69|2229.29|2220.59|2229.33|2220.63|2228.22|2219.52|30
1625327120000|2021-07-03 15:45:20|2229.27|2220.57|2229.79|2221.09|2229.89|2221.19|2229.27|2220.57|32
1625327130000|2021-07-03 15:45:30|2229.84|2221.14|2230.37|2221.67|2230.39|2221.69|2229.84|2221.14|30
1625327140000|2021-07-03 15:45:40|2230.38|2221.68|2230.39|2221.69|2230.43|2221.73|2230.37|2221.67|19
1625327150000|2021-07-03 15:45:50|2230.4|2221.7|2230.62|2221.92|2230.63|2221.93|2230.36|2221.66|27
1625327160000|2021-07-03 15:46:00|2230.63|2221.93|2231.96|2223.26|2231.96|2223.26|2230.63|2221.93|31
1625327170000|2021-07-03 15:46:10|2231.99|2223.29|2231.88|2223.18|2232.14|2223.44|2231.88|2223.18|27
1625327180000|2021-07-03 15:46:20|2231.78|2223.08|2230.45|2221.75|2231.78|2223.08|2230.45|2221.75|35
1625327190000|2021-07-03 15:46:30|2230.44|2221.74|2230.89|2222.19|2231.09|2222.39|2230.09|2221.39|34
1625327200000|2021-07-03 15:46:40|2230.87|2222.17|2231.2|2222.5|2231.52|2222.82|2230.87|2222.17|33
1625327210000|2021-07-03 15:46:50|2231.18|2222.48|2230.97|2222.27|2231.18|2222.48|2230.91|2222.21|32
1625327220000|2021-07-03 15:47:00|2230.96|2222.26|2231.31|2222.61|2231.39|2222.69|2230.89|2222.19|16
1625327230000|2021-07-03 15:47:10|2231.33|2222.63|2230.75|2222.05|2231.49|2222.79|2230.72|2222.02|17
1625327240000|2021-07-03 15:47:20|2230.73|2222.03|2230.84|2222.14|2230.84|2222.14|2230.68|2221.98|16
1625327250000|2021-07-03 15:47:30|2230.87|2222.17|2231.21|2222.51|2231.27|2222.57|2230.76|2222.06|29
1625327260000|2021-07-03 15:47:40|2231.22|2222.52|2231.17|2222.47|2231.26|2222.56|2231.13|2222.43|27
1625327270000|2021-07-03 15:47:50|2231.18|2222.48|2231.21|2222.51|2231.72|2223.02|2231.08|2222.38|37
1625327280000|2021-07-03 15:48:00|2231.24|2222.54|2232|2223.3|2232|2223.3|2231.24|2222.54|27
1625327290000|2021-07-03 15:48:10|2232.01|2223.31|2232.01|2223.31|2232.04|2223.34|2231.94|2223.24|29
1625327300000|2021-07-03 15:48:20|2232.02|2223.32|2232.16|2223.46|2232.23|2223.53|2232.02|2223.32|25
1625327310000|2021-07-03 15:48:30|2232.18|2223.48|2231.24|2222.54|2232.18|2223.48|2231.18|2222.48|27
1625327320000|2021-07-03 15:48:40|2231.2|2222.5|2231|2222.3|2231.22|2222.52|2230.98|2222.28|23
1625327330000|2021-07-03 15:48:50|2231.02|2222.32|2231.12|2222.42|2231.5|2222.8|2231.02|2222.32|30
1625327340000|2021-07-03 15:49:00|2231.2|2222.5|2229.82|2221.12|2231.3|2222.6|2229.82|2221.12|33
1625327350000|2021-07-03 15:49:10|2229.94|2221.24|2228.55|2219.85|2229.94|2221.24|2228.45|2219.75|35
1625327360000|2021-07-03 15:49:20|2228.56|2219.86|2229.52|2220.82|2229.85|2221.15|2228.56|2219.86|35
1625327370000|2021-07-03 15:49:30|2229.53|2220.83|2229.34|2220.64|2229.84|2221.14|2229.18|2220.48|29
1625327380000|2021-07-03 15:49:40|2229.37|2220.67|2229.74|2221.04|2229.74|2221.04|2229.13|2220.43|26
1625327390000|2021-07-03 15:49:50|2229.8|2221.1|2229.29|2220.59|2230.01|2221.31|2229.29|2220.59|29
1625327400000|2021-07-03 15:50:00|2229.3|2220.6|2229.94|2221.24|2229.94|2221.24|2229.19|2220.49|15
1625327410000|2021-07-03 15:50:10|2229.95|2221.25|2231.12|2222.42|2231.12|2222.42|2229.9|2221.2|31
1625327420000|2021-07-03 15:50:20|2231.06|2222.36|2231.46|2222.76|2231.46|2222.76|2231.02|2222.32|23
1625327430000|2021-07-03 15:50:30|2231.48|2222.78|2232.16|2223.46|2232.29|2223.59|2231.48|2222.78|24
1625327440000|2021-07-03 15:50:40|2231.35|2222.65|2231.11|2222.41|2231.4|2222.7|2230.92|2222.22|21
1625327450000|2021-07-03 15:50:50|2231.23|2222.53|2231.58|2222.88|2231.58|2222.88|2231.23|2222.53|13
1625327460000|2021-07-03 15:51:00|2231.53|2222.83|2231.12|2222.42|2231.67|2222.97|2231.09|2222.39|23
1625327470000|2021-07-03 15:51:10|2231.1|2222.4|2230.56|2221.86|2231.1|2222.4|2230.56|2221.86|15
1625327480000|2021-07-03 15:51:20|2230.45|2221.75|2231.29|2222.59|2231.29|2222.59|2230.36|2221.66|18
1625327490000|2021-07-03 15:51:30|2231.28|2222.58|2231.29|2222.59|2231.67|2222.97|2231.25|2222.55|30
1625327500000|2021-07-03 15:51:40|2231.28|2222.58|2231.48|2222.78|2231.5|2222.8|2231.28|2222.58|28
1625327510000|2021-07-03 15:51:50|2231.53|2222.83|2232.43|2223.73|2232.44|2223.74|2231.47|2222.77|19
1625327520000|2021-07-03 15:52:00|2232.41|2223.71|2233.34|2224.64|2233.34|2224.64|2232.41|2223.71|24
1625327530000|2021-07-03 15:52:10|2233.32|2224.62|2232.54|2223.84|2233.55|2224.85|2232.52|2223.82|30
1625327540000|2021-07-03 15:52:20|2232.53|2223.83|2232.05|2223.35|2232.55|2223.85|2232.04|2223.34|26
1625327550000|2021-07-03 15:52:30|2232.04|2223.34|2231.78|2223.08|2232.04|2223.34|2231.76|2223.06|10
1625327560000|2021-07-03 15:52:40|2231.77|2223.07|2230.55|2221.85|2231.77|2223.07|2230.39|2221.69|20
1625327570000|2021-07-03 15:52:50|2230.69|2221.99|2231.36|2222.66|2231.49|2222.79|2230.69|2221.99|30
1625327580000|2021-07-03 15:53:00|2231.37|2222.67|2230.51|2221.81|2231.38|2222.68|2230.37|2221.67|16
1625327590000|2021-07-03 15:53:10|2230.55|2221.85|2230.42|2221.72|2230.64|2221.94|2230.38|2221.68|19
1625327600000|2021-07-03 15:53:20|2230.38|2221.68|2229.84|2221.14|2230.39|2221.69|2229.69|2220.99|18
1625327610000|2021-07-03 15:53:30|2229.82|2221.12|2229.37|2220.67|2229.82|2221.12|2229.29|2220.59|31
1625327620000|2021-07-03 15:53:40|2229.34|2220.64|2229.79|2221.09|2229.82|2221.12|2229.34|2220.64|34
1625327630000|2021-07-03 15:53:50|2229.77|2221.07|2229.43|2220.73|2230|2221.3|2229.38|2220.68|32
1625327640000|2021-07-03 15:54:00|2229.5|2220.8|2230.49|2221.79|2230.52|2221.82|2229.5|2220.8|28
1625327650000|2021-07-03 15:54:10|2230.48|2221.78|2229.09|2220.39|2230.5|2221.8|2229.09|2220.39|22
1625327660000|2021-07-03 15:54:20|2229.08|2220.38|2228.19|2219.49|2229.09|2220.39|2228.17|2219.47|31
1625327670000|2021-07-03 15:54:30|2228.17|2219.47|2228.6|2219.9|2228.6|2219.9|2228.01|2219.31|34
1625327680000|2021-07-03 15:54:40|2228.57|2219.87|2228.01|2219.31|2228.57|2219.87|2227.96|2219.26|33
1625327690000|2021-07-03 15:54:50|2228.04|2219.34|2228.07|2219.37|2228.14|2219.44|2228.04|2219.34|27
1625327700000|2021-07-03 15:55:00|2228.05|2219.35|2229.2|2220.5|2229.2|2220.5|2228.05|2219.35|27
1625327710000|2021-07-03 15:55:10|2229.29|2220.59|2229.96|2221.26|2230.54|2221.84|2229.23|2220.53|36
1625327720000|2021-07-03 15:55:20|2229.89|2221.19|2230.4|2221.7|2230.55|2221.85|2229.89|2221.19|30
1625327730000|2021-07-03 15:55:30|2230.38|2221.68|2230.21|2221.51|2230.38|2221.68|2230.14|2221.44|28
1625327740000|2021-07-03 15:55:40|2230.19|2221.49|2230.01|2221.31|2230.21|2221.51|2229.98|2221.28|29
1625327750000|2021-07-03 15:55:50|2229.99|2221.29|2230.25|2221.55|2230.25|2221.55|2229.99|2221.29|25
1625327760000|2021-07-03 15:56:00|2230.23|2221.53|2230.21|2221.51|2230.53|2221.83|2230.18|2221.48|29
1625327770000|2021-07-03 15:56:10|2230.23|2221.53|2230.73|2222.03|2230.75|2222.05|2230.23|2221.53|20
1625327780000|2021-07-03 15:56:20|2230.75|2222.05|2231.12|2222.42|2231.29|2222.59|2230.73|2222.03|17
1625327790000|2021-07-03 15:56:30|2231.16|2222.46|2231.64|2222.94|2232.31|2223.61|2231.07|2222.37|35
1625327800000|2021-07-03 15:56:40|2231.63|2222.93|2231.48|2222.78|2231.74|2223.04|2231.28|2222.58|34
1625327810000|2021-07-03 15:56:50|2231.46|2222.76|2231.8|2223.1|2231.88|2223.18|2231.39|2222.69|21
1625327820000|2021-07-03 15:57:00|2231.77|2223.07|2232.52|2223.82|2232.58|2223.88|2231.77|2223.07|20
1625327830000|2021-07-03 15:57:10|2232.56|2223.86|2232.73|2224.03|2232.91|2224.21|2232.56|2223.86|30
1625327840000|2021-07-03 15:57:20|2232.74|2224.04|2232.27|2223.57|2232.78|2224.08|2231.97|2223.27|23
1625327850000|2021-07-03 15:57:30|2232.26|2223.56|2232.19|2223.49|2232.41|2223.71|2232.13|2223.43|25
1625327860000|2021-07-03 15:57:40|2232.27|2223.57|2232.07|2223.37|2232.32|2223.62|2232.07|2223.37|28
1625327870000|2021-07-03 15:57:50|2232.14|2223.44|2231.67|2222.97|2232.24|2223.54|2231.63|2222.93|25
1625327880000|2021-07-03 15:58:00|2231.71|2223.01|2231.6|2222.9|2231.76|2223.06|2231.31|2222.61|27
1625327890000|2021-07-03 15:58:10|2231.56|2222.86|2231.91|2223.21|2231.91|2223.21|2231.26|2222.56|33
1625327900000|2021-07-03 15:58:20|2231.9|2223.2|2231.91|2223.21|2231.93|2223.23|2231.84|2223.14|22
1625327910000|2021-07-03 15:58:30|2231.92|2223.22|2232.03|2223.33|2232.08|2223.38|2231.73|2223.03|36
1625327920000|2021-07-03 15:58:40|2232.39|2223.69|2232.37|2223.67|2232.53|2223.83|2232.1|2223.4|32
1625327930000|2021-07-03 15:58:50|2232.43|2223.73|2231.94|2223.24|2232.43|2223.73|2231.85|2223.15|26
1625327940000|2021-07-03 15:59:00|2231.95|2223.25|2230.21|2221.51|2232.37|2223.67|2230.21|2221.51|29
1625327950000|2021-07-03 15:59:10|2230.17|2221.47|2229.49|2220.79|2230.17|2221.47|2228.68|2219.98|21
1625327960000|2021-07-03 15:59:20|2229.38|2220.68|2230.04|2221.34|2230.38|2221.68|2229.08|2220.38|28
1625327970000|2021-07-03 15:59:30|2230.03|2221.33|2229.72|2221.02|2230.24|2221.54|2229.72|2221.02|23
1625327980000|2021-07-03 15:59:40|2229.74|2221.04|2229.2|2220.5|2229.74|2221.04|2228.99|2220.29|21
1625327990000|2021-07-03 15:59:50|2229.19|2220.49|2229.64|2220.94|2229.65|2220.95|2229.19|2220.49|23
1625328000000|2021-07-03 16:00:00|2229.65|2220.95|2229.98|2221.28|2230.02|2221.32|2229.65|2220.95|23
1625328010000|2021-07-03 16:00:10|2229.97|2221.27|2231.98|2223.28|2232.22|2223.52|2229.97|2221.27|27
1625328020000|2021-07-03 16:00:20|2231.86|2223.16|2231.67|2222.97|2232.78|2224.08|2231.18|2222.48|24
1625328030000|2021-07-03 16:00:30|2231.75|2223.05|2232.05|2223.35|2232.58|2223.88|2231.5|2222.8|36
1625328040000|2021-07-03 16:00:40|2231.98|2223.28|2229.91|2221.21|2231.98|2223.28|2229.88|2221.18|37
1625328050000|2021-07-03 16:00:50|2229.83|2221.13|2228.85|2220.15|2229.83|2221.13|2228.78|2220.08|31
1625328060000|2021-07-03 16:01:00|2228.78|2220.08|2228.87|2220.17|2229.17|2220.47|2228.56|2219.86|35
1625328070000|2021-07-03 16:01:10|2228.84|2220.14|2228.55|2219.85|2228.9|2220.2|2228.55|2219.85|20
1625328080000|2021-07-03 16:01:20|2228.28|2219.58|2225.44|2216.74|2228.28|2219.58|2225.24|2216.54|37
1625328090000|2021-07-03 16:01:30|2225.45|2216.75|2226.66|2217.96|2226.68|2217.98|2225.27|2216.57|39
1625328100000|2021-07-03 16:01:40|2226.64|2217.94|2226.03|2217.33|2226.92|2218.22|2226.03|2217.33|34
1625328110000|2021-07-03 16:01:50|2225.97|2217.27|2225.14|2216.44|2225.97|2217.27|2224.88|2216.18|33
1625328120000|2021-07-03 16:02:00|2225.23|2216.53|2227.41|2218.71|2227.44|2218.74|2225.23|2216.53|36
1625328130000|2021-07-03 16:02:10|2227.4|2218.7|2228.22|2219.52|2228.23|2219.53|2227.25|2218.55|34
1625328140000|2021-07-03 16:02:20|2228.2|2219.5|2227.51|2218.81|2228.2|2219.5|2227.37|2218.67|32
1625328150000|2021-07-03 16:02:30|2227.54|2218.84|2227.65|2218.95|2227.79|2219.09|2227.17|2218.47|35
1625328160000|2021-07-03 16:02:40|2227.61|2218.91|2229.42|2220.72|2229.62|2220.92|2227.6|2218.9|30
1625328170000|2021-07-03 16:02:50|2229.47|2220.77|2232.37|2223.67|2232.37|2223.67|2229.47|2220.77|39
1625328180000|2021-07-03 16:03:00|2232.27|2223.57|2233.38|2224.68|2234.07|2225.37|2232.27|2223.57|35
1625328190000|2021-07-03 16:03:10|2233.35|2224.65|2235|2226.3|2235.04|2226.34|2233.35|2224.65|35
1625328200000|2021-07-03 16:03:20|2235.01|2226.31|2232.6|2223.9|2235.01|2226.31|2232.6|2223.9|39
1625328210000|2021-07-03 16:03:30|2232.61|2223.91|2232.65|2223.95|2232.88|2224.18|2232.6|2223.9|30
1625328220000|2021-07-03 16:03:40|2232.73|2224.03|2232.83|2224.13|2232.86|2224.16|2232.53|2223.83|33
1625328230000|2021-07-03 16:03:50|2232.85|2224.15|2233.28|2224.58|2233.47|2224.77|2232.85|2224.15|32
1625328240000|2021-07-03 16:04:00|2233.29|2224.59|2233.24|2224.54|2233.43|2224.73|2233.21|2224.51|32
1625328250000|2021-07-03 16:04:10|2233.23|2224.53|2231.48|2222.78|2233.31|2224.61|2231.45|2222.75|30
1625328260000|2021-07-03 16:04:20|2231.34|2222.64|2230.87|2222.17|2231.34|2222.64|2230.72|2222.02|30
1625328270000|2021-07-03 16:04:30|2230.77|2222.07|2231.67|2222.97|2231.7|2223|2230.47|2221.77|25
1625328280000|2021-07-03 16:04:40|2231.68|2222.98|2230.82|2222.12|2231.68|2222.98|2230.82|2222.12|23
1625328290000|2021-07-03 16:04:50|2230.83|2222.13|2230.91|2222.21|2231.59|2222.89|2230.71|2222.01|33
1625328300000|2021-07-03 16:05:00|2231.01|2222.31|2227.91|2219.21|2231.01|2222.31|2227.88|2219.18|38
1625328310000|2021-07-03 16:05:10|2227.88|2219.18|2226.05|2217.35|2227.88|2219.18|2225.89|2217.19|31
1625328320000|2021-07-03 16:05:20|2226.2|2217.5|2225.21|2216.51|2226.2|2217.5|2225.18|2216.48|23
1625328330000|2021-07-03 16:05:30|2225.11|2216.41|2225.76|2217.06|2225.76|2217.06|2225.04|2216.34|26
1625328340000|2021-07-03 16:05:40|2225.86|2217.16|2226.25|2217.55|2226.52|2217.82|2225.86|2217.16|23
1625328350000|2021-07-03 16:05:50|2226.14|2217.44|2224.82|2216.12|2226.14|2217.44|2224.82|2216.12|24
1625328360000|2021-07-03 16:06:00|2224.94|2216.24|2225.03|2216.33|2225.05|2216.35|2224.69|2215.99|18
1625328370000|2021-07-03 16:06:10|2225.01|2216.31|2226.12|2217.42|2226.13|2217.43|2225.01|2216.31|27
1625328380000|2021-07-03 16:06:20|2226.36|2217.66|2226.28|2217.58|2226.5|2217.8|2226.26|2217.56|28
1625328390000|2021-07-03 16:06:30|2226.27|2217.57|2225.51|2216.81|2226.27|2217.57|2225.29|2216.59|25
1625328400000|2021-07-03 16:06:40|2225.47|2216.77|2225.99|2217.29|2225.99|2217.29|2225.32|2216.62|23
1625328410000|2021-07-03 16:06:50|2226.01|2217.31|2226.51|2217.81|2226.59|2217.89|2226.01|2217.31|27
1625328420000|2021-07-03 16:07:00|2226.48|2217.78|2225.27|2216.57|2226.53|2217.83|2225.2|2216.5|31
1625328430000|2021-07-03 16:07:10|2225.19|2216.49|2225.55|2216.85|2225.85|2217.15|2225.19|2216.49|23
1625328440000|2021-07-03 16:07:20|2225.54|2216.84|2227.45|2218.75|2227.45|2218.75|2225.4|2216.7|24
1625328450000|2021-07-03 16:07:30|2227.44|2218.74|2227.47|2218.77|2227.51|2218.81|2227.24|2218.54|21
1625328460000|2021-07-03 16:07:40|2227.5|2218.8|2226.63|2217.93|2227.51|2218.81|2226.56|2217.86|32
1625328470000|2021-07-03 16:07:50|2226.6|2217.9|2226.87|2218.17|2226.95|2218.25|2226.54|2217.84|35
1625328480000|2021-07-03 16:08:00|2226.94|2218.24|2227.37|2218.67|2227.37|2218.67|2226.67|2217.97|25
1625328490000|2021-07-03 16:08:10|2227.4|2218.7|2228.31|2219.61|2228.43|2219.73|2227.37|2218.67|31
1625328500000|2021-07-03 16:08:20|2228.23|2219.53|2227.49|2218.79|2228.27|2219.57|2227.29|2218.59|34
1625328510000|2021-07-03 16:08:30|2227.5|2218.8|2227.14|2218.44|2227.58|2218.88|2226.84|2218.14|29
1625328520000|2021-07-03 16:08:40|2227.1|2218.4|2227.34|2218.64|2227.67|2218.97|2227.1|2218.4|25
1625328530000|2021-07-03 16:08:50|2227.35|2218.65|2226.9|2218.2|2227.35|2218.65|2226.9|2218.2|21
1625328540000|2021-07-03 16:09:00|2226.91|2218.21|2227.11|2218.41|2227.22|2218.52|2226.88|2218.18|22
1625328550000|2021-07-03 16:09:10|2227.13|2218.43|2227.23|2218.53|2227.31|2218.61|2227.05|2218.35|20
1625328560000|2021-07-03 16:09:20|2227.31|2218.61|2226.68|2217.98|2227.31|2218.61|2226.64|2217.94|29
1625328570000|2021-07-03 16:09:30|2226.66|2217.96|2226.93|2218.23|2226.93|2218.23|2226|2217.3|32
1625328580000|2021-07-03 16:09:40|2226.95|2218.25|2226.63|2217.93|2226.95|2218.25|2226.42|2217.72|31
1625328590000|2021-07-03 16:09:50|2226.6|2217.9|2226.97|2218.27|2226.97|2218.27|2226.42|2217.72|25
1625328600000|2021-07-03 16:10:00|2227|2218.3|2225.82|2217.12|2227.09|2218.39|2225.82|2217.12|29
1625328610000|2021-07-03 16:10:10|2225.81|2217.11|2224.59|2215.89|2225.84|2217.14|2224.5|2215.8|37
1625328620000|2021-07-03 16:10:20|2224.6|2215.9|2222.87|2214.17|2224.67|2215.97|2222.87|2214.17|34
1625328630000|2021-07-03 16:10:30|2222.76|2214.06|2223.28|2214.58|2223.55|2214.85|2222.76|2214.06|36
1625328640000|2021-07-03 16:10:40|2223.26|2214.56|2223.39|2214.69|2223.39|2214.69|2223.18|2214.48|21
1625328650000|2021-07-03 16:10:50|2223.36|2214.66|2223.23|2214.53|2223.36|2214.66|2223.1|2214.4|11
1625328660000|2021-07-03 16:11:00|2223.26|2214.56|2223.61|2214.91|2223.66|2214.96|2223.26|2214.56|14
1625328670000|2021-07-03 16:11:10|2223.62|2214.92|2222.89|2214.19|2223.62|2214.92|2222.89|2214.19|19
1625328680000|2021-07-03 16:11:20|2222.99|2214.29|2222.74|2214.04|2222.99|2214.29|2222.26|2213.56|20
1625328690000|2021-07-03 16:11:30|2222.76|2214.06|2222.84|2214.14|2223.09|2214.39|2222.6|2213.9|27
1625328700000|2021-07-03 16:11:40|2222.83|2214.13|2222.38|2213.68|2222.89|2214.19|2222.38|2213.68|22
1625328710000|2021-07-03 16:11:50|2222.4|2213.7|2223.51|2214.81|2223.51|2214.81|2222.4|2213.7|25
1625328720000|2021-07-03 16:12:00|2223.53|2214.83|2222.78|2214.08|2223.53|2214.83|2222.78|2214.08|29
1625328730000|2021-07-03 16:12:10|2222.77|2214.07|2221.63|2212.93|2222.78|2214.08|2221.6|2212.9|27
1625328740000|2021-07-03 16:12:20|2221.56|2212.86|2222.26|2213.56|2222.45|2213.75|2221.56|2212.86|37
1625328750000|2021-07-03 16:12:30|2222.24|2213.54|2222.4|2213.7|2222.49|2213.79|2221.97|2213.27|35
1625328760000|2021-07-03 16:12:40|2222.42|2213.72|2222.92|2214.22|2223.17|2214.47|2222.42|2213.72|32
1625328770000|2021-07-03 16:12:50|2222.97|2214.27|2222.49|2213.79|2223.04|2214.34|2222.49|2213.79|18
1625328780000|2021-07-03 16:13:00|2222.5|2213.8|2222.5|2213.8|2222.55|2213.85|2222.49|2213.79|11
1625328790000|2021-07-03 16:13:10|2222.18|2213.48|2222.38|2213.68|2222.44|2213.74|2222.18|2213.48|23
1625328800000|2021-07-03 16:13:20|2222.32|2213.62|2221.97|2213.27|2222.39|2213.69|2221.94|2213.24|19
1625328810000|2021-07-03 16:13:30|2222|2213.3|2222.25|2213.55|2222.27|2213.57|2221.88|2213.18|11
1625328820000|2021-07-03 16:13:40|2222.4|2213.7|2222.06|2213.36|2222.5|2213.8|2222.06|2213.36|17
1625328830000|2021-07-03 16:13:50|2222.03|2213.33|2221.58|2212.88|2222.15|2213.45|2221.53|2212.83|30
1625328840000|2021-07-03 16:14:00|2221.54|2212.84|2221.32|2212.62|2221.71|2213.01|2221.28|2212.58|28
1625328850000|2021-07-03 16:14:10|2221.3|2212.6|2221.57|2212.87|2221.89|2213.19|2221.29|2212.59|25
1625328860000|2021-07-03 16:14:20|2221.53|2212.83|2222.15|2213.45|2222.23|2213.53|2221.48|2212.78|34
1625328870000|2021-07-03 16:14:30|2222.16|2213.46|2221.83|2213.13|2222.19|2213.49|2221.83|2213.13|32
1625328880000|2021-07-03 16:14:40|2221.82|2213.12|2222.45|2213.75|2222.45|2213.75|2221.82|2213.12|35
1625328890000|2021-07-03 16:14:50|2222.44|2213.74|2221.58|2212.88|2222.44|2213.74|2221.5|2212.8|29
1625328900000|2021-07-03 16:15:00|2221.56|2212.86|2222.05|2213.35|2222.09|2213.39|2221.52|2212.82|33
1625328910000|2021-07-03 16:15:10|2222.11|2213.41|2223.19|2214.49|2223.25|2214.55|2222.11|2213.41|28
1625328920000|2021-07-03 16:15:20|2223.24|2214.54|2223.65|2214.95|2223.68|2214.98|2223.17|2214.47|30
1625328930000|2021-07-03 16:15:30|2223.62|2214.92|2222.95|2214.25|2223.67|2214.97|2222.92|2214.22|28
1625328940000|2021-07-03 16:15:40|2223.08|2214.38|2223.12|2214.42|2223.14|2214.44|2222.98|2214.28|14
1625328950000|2021-07-03 16:15:50|2223.14|2214.44|2223.6|2214.9|2223.6|2214.9|2223.09|2214.39|16
1625328960000|2021-07-03 16:16:00|2223.57|2214.87|2224.42|2215.72|2224.47|2215.77|2223.57|2214.87|19
1625328970000|2021-07-03 16:16:10|2224.28|2215.58|2224.22|2215.52|2224.44|2215.74|2224.22|2215.52|21
1625328980000|2021-07-03 16:16:20|2224.11|2215.41|2223.71|2215.01|2224.11|2215.41|2223.71|2215.01|20
1625328990000|2021-07-03 16:16:30|2223.67|2214.97|2223.06|2214.36|2223.71|2215.01|2223.04|2214.34|31
1625329000000|2021-07-03 16:16:40|2223.04|2214.34|2222.93|2214.23|2223.1|2214.4|2222.91|2214.21|30
1625329010000|2021-07-03 16:16:50|2222.96|2214.26|2223.52|2214.82|2223.52|2214.82|2222.9|2214.2|33
1625329020000|2021-07-03 16:17:00|2223.49|2214.79|2223.06|2214.36|2223.49|2214.79|2223.01|2214.31|28
1625329030000|2021-07-03 16:17:10|2223.1|2214.4|2222.91|2214.21|2223.12|2214.42|2222.79|2214.09|32
1625329040000|2021-07-03 16:17:20|2222.92|2214.22|2223.27|2214.57|2223.38|2214.68|2222.91|2214.21|25
1625329050000|2021-07-03 16:17:30|2223.29|2214.59|2223.51|2214.81|2223.52|2214.82|2223.29|2214.59|24
1625329060000|2021-07-03 16:17:40|2223.5|2214.8|2223.76|2215.06|2224.01|2215.31|2223.47|2214.77|24
1625329070000|2021-07-03 16:17:50|2223.82|2215.12|2223.4|2214.7|2223.91|2215.21|2223.4|2214.7|34
1625329080000|2021-07-03 16:18:00|2223.39|2214.69|2223.73|2215.03|2223.73|2215.03|2223.38|2214.68|20
1625329090000|2021-07-03 16:18:10|2223.76|2215.06|2223.55|2214.85|2223.9|2215.2|2223.54|2214.84|22
1625329100000|2021-07-03 16:18:20|2223.57|2214.87|2223.82|2215.12|2223.82|2215.12|2223.52|2214.82|23
1625329110000|2021-07-03 16:18:30|2223.83|2215.13|2223.49|2214.79|2223.83|2215.13|2223.49|2214.79|27
1625329120000|2021-07-03 16:18:40|2223.55|2214.85|2223.49|2214.79|2223.57|2214.87|2223.45|2214.75|17
1625329130000|2021-07-03 16:18:50|2223.53|2214.83|2223.33|2214.63|2223.53|2214.83|2223.32|2214.62|24
1625329140000|2021-07-03 16:19:00|2223.34|2214.64|2223.97|2215.27|2224.01|2215.31|2223.31|2214.61|13
1625329150000|2021-07-03 16:19:10|2223.99|2215.29|2224.58|2215.88|2224.61|2215.91|2223.99|2215.29|20
1625329160000|2021-07-03 16:19:20|2224.57|2215.87|2224.15|2215.45|2224.58|2215.88|2224.09|2215.39|22
1625329170000|2021-07-03 16:19:30|2224.14|2215.44|2224.31|2215.61|2224.31|2215.61|2224.14|2215.44|16
1625329180000|2021-07-03 16:19:40|2224.3|2215.6|2224.14|2215.44|2224.31|2215.61|2224.06|2215.36|28
1625329190000|2021-07-03 16:19:50|2224.08|2215.38|2223.96|2215.26|2224.08|2215.38|2223.76|2215.06|30
1625329200000|2021-07-03 16:20:00|2223.97|2215.27|2224.22|2215.52|2224.26|2215.56|2223.89|2215.19|31
1625329210000|2021-07-03 16:20:10|2224.2|2215.5|2224.81|2216.11|2224.81|2216.11|2224.2|2215.5|26
1625329220000|2021-07-03 16:20:20|2224.79|2216.09|2225.25|2216.55|2225.31|2216.61|2224.7|2216|28
1625329230000|2021-07-03 16:20:30|2225.21|2216.51|2224.89|2216.19|2225.21|2216.51|2224.89|2216.19|25
1625329240000|2021-07-03 16:20:40|2224.88|2216.18|2225.02|2216.32|2225.52|2216.82|2224.88|2216.18|28
1625329250000|2021-07-03 16:20:50|2225.03|2216.33|2225.59|2216.89|2225.67|2216.97|2224.98|2216.28|22
1625329260000|2021-07-03 16:21:00|2225.54|2216.84|2225.64|2216.94|2225.7|2217|2225.48|2216.78|30
1625329270000|2021-07-03 16:21:10|2225.63|2216.93|2225.75|2217.05|2225.78|2217.08|2225.63|2216.93|15
1625329280000|2021-07-03 16:21:20|2225.79|2217.09|2225.84|2217.14|2225.92|2217.22|2225.79|2217.09|12
1625329290000|2021-07-03 16:21:30|2225.88|2217.18|2225.65|2216.95|2225.88|2217.18|2225.55|2216.85|12
1625329300000|2021-07-03 16:21:40|2225.51|2216.81|2225.42|2216.72|2225.68|2216.98|2225.42|2216.72|13
1625329310000|2021-07-03 16:21:50|2225.44|2216.74|2225.35|2216.65|2225.44|2216.74|2225.35|2216.65|4
1625329320000|2021-07-03 16:22:00|2225.32|2216.62|2225.3|2216.6|2225.38|2216.68|2225.3|2216.6|7
1625329330000|2021-07-03 16:22:10|2225.24|2216.54|2225.29|2216.59|2225.33|2216.63|2225.24|2216.54|13
1625329340000|2021-07-03 16:22:20|2225.31|2216.61|2225.41|2216.71|2225.44|2216.74|2225.28|2216.58|16
1625329350000|2021-07-03 16:22:30|2225.32|2216.62|2225.15|2216.45|2225.32|2216.62|2225.14|2216.44|18
1625329360000|2021-07-03 16:22:40|2225.14|2216.44|2225.1|2216.4|2225.26|2216.56|2225.03|2216.33|23
1625329370000|2021-07-03 16:22:50|2225.12|2216.42|2224.48|2215.78|2225.12|2216.42|2224.48|2215.78|20
1625329380000|2021-07-03 16:23:00|2224.45|2215.75|2224.51|2215.81|2224.53|2215.83|2224.39|2215.69|25
1625329390000|2021-07-03 16:23:10|2224.48|2215.78|2223.03|2214.33|2224.48|2215.78|2222.76|2214.06|29
1625329400000|2021-07-03 16:23:20|2222.98|2214.28|2223.25|2214.55|2223.29|2214.59|2222.97|2214.27|30
1625329410000|2021-07-03 16:23:30|2223.26|2214.56|2222.88|2214.18|2223.43|2214.73|2222.84|2214.14|32
1625329420000|2021-07-03 16:23:40|2222.83|2214.13|2222.98|2214.28|2223.08|2214.38|2222.82|2214.12|25
1625329430000|2021-07-03 16:23:50|2222.95|2214.25|2222.95|2214.25|2222.97|2214.27|2222.89|2214.19|19
1625329440000|2021-07-03 16:24:00|2222.96|2214.26|2223.23|2214.53|2223.33|2214.63|2222.95|2214.25|20
1625329450000|2021-07-03 16:24:10|2223.28|2214.58|2223.4|2214.7|2223.43|2214.73|2223.21|2214.51|17
1625329460000|2021-07-03 16:24:20|2223.37|2214.67|2223.7|2215|2223.71|2215.01|2223.37|2214.67|16
1625329470000|2021-07-03 16:24:30|2223.68|2214.98|2223.19|2214.49|2223.7|2215|2223.19|2214.49|18
1625329480000|2021-07-03 16:24:40|2223.15|2214.45|2223.01|2214.31|2223.33|2214.63|2223.01|2214.31|30
1625329490000|2021-07-03 16:24:50|2223.05|2214.35|2222.45|2213.75|2223.05|2214.35|2222.32|2213.62|34
1625329500000|2021-07-03 16:25:00|2222.42|2213.72|2222.97|2214.27|2223.14|2214.44|2222.42|2213.72|30
1625329510000|2021-07-03 16:25:10|2222.98|2214.28|2223.01|2214.31|2223.05|2214.35|2222.97|2214.27|15
1625329520000|2021-07-03 16:25:20|2222.96|2214.26|2221.89|2213.19|2222.96|2214.26|2221.55|2212.85|27
1625329530000|2021-07-03 16:25:30|2221.99|2213.29|2222.41|2213.71|2222.41|2213.71|2221.71|2213.01|28
1625329540000|2021-07-03 16:25:40|2222.43|2213.73|2222.06|2213.36|2222.51|2213.81|2221.89|2213.19|23
1625329550000|2021-07-03 16:25:50|2222.02|2213.32|2221.89|2213.19|2222.05|2213.35|2221.88|2213.18|17
1625329560000|2021-07-03 16:26:00|2221.9|2213.2|2222.4|2213.7|2222.64|2213.94|2221.9|2213.2|29
1625329570000|2021-07-03 16:26:10|2222.41|2213.71|2222.33|2213.63|2222.43|2213.73|2222.29|2213.59|23
1625329580000|2021-07-03 16:26:20|2222.34|2213.64|2222.67|2213.97|2222.67|2213.97|2222.33|2213.63|17
1625329590000|2021-07-03 16:26:30|2222.66|2213.96|2222.97|2214.27|2222.97|2214.27|2222.51|2213.81|21
1625329600000|2021-07-03 16:26:40|2222.96|2214.26|2223.33|2214.63|2223.41|2214.71|2222.95|2214.25|25
1625329610000|2021-07-03 16:26:50|2223.34|2214.64|2223.11|2214.41|2223.35|2214.65|2223|2214.3|19
1625329620000|2021-07-03 16:27:00|2223.1|2214.4|2223.87|2215.17|2223.87|2215.17|2223.1|2214.4|21
1625329630000|2021-07-03 16:27:10|2223.88|2215.18|2223.64|2214.94|2223.88|2215.18|2223.59|2214.89|21
1625329640000|2021-07-03 16:27:20|2223.55|2214.85|2224|2215.3|2224|2215.3|2223.49|2214.79|17
1625329650000|2021-07-03 16:27:30|2224.01|2215.31|2224|2215.3|2224.02|2215.32|2223.77|2215.07|32
1625329660000|2021-07-03 16:27:40|2224.01|2215.31|2224.05|2215.35|2224.07|2215.37|2223.91|2215.21|22
1625329670000|2021-07-03 16:27:50|2224.02|2215.32|2223.99|2215.29|2224.05|2215.35|2223.95|2215.25|21
1625329680000|2021-07-03 16:28:00|2224.01|2215.31|2223.12|2214.42|2224.1|2215.4|2222.77|2214.07|36
1625329690000|2021-07-03 16:28:10|2223.13|2214.43|2222.89|2214.19|2223.13|2214.43|2222.89|2214.19|15
1625329700000|2021-07-03 16:28:20|2222.88|2214.18|2222.96|2214.26|2222.99|2214.29|2222.79|2214.09|25
1625329710000|2021-07-03 16:28:30|2222.97|2214.27|2222.26|2213.56|2222.97|2214.27|2222.23|2213.53|20
1625329720000|2021-07-03 16:28:40|2222.3|2213.6|2222.54|2213.84|2222.58|2213.88|2222.17|2213.47|23
1625329730000|2021-07-03 16:28:50|2222.53|2213.83|2222.07|2213.37|2222.53|2213.83|2221.99|2213.29|24
1625329740000|2021-07-03 16:29:00|2222.13|2213.43|2222.54|2213.84|2222.97|2214.27|2222.13|2213.43|24
1625329750000|2021-07-03 16:29:10|2222.53|2213.83|2221.93|2213.23|2222.57|2213.87|2221.88|2213.18|29
1625329760000|2021-07-03 16:29:20|2221.92|2213.22|2221.99|2213.29|2222.05|2213.35|2221.92|2213.22|31
1625329770000|2021-07-03 16:29:30|2222.01|2213.31|2222.47|2213.77|2222.49|2213.79|2221.84|2213.14|26
1625329780000|2021-07-03 16:29:40|2222.46|2213.76|2222.59|2213.89|2222.74|2214.04|2222.46|2213.76|25
1625329790000|2021-07-03 16:29:50|2222.6|2213.9|2222.43|2213.73|2222.61|2213.91|2222.3|2213.6|32
1625329800000|2021-07-03 16:30:00|2222.41|2213.71|2222.74|2214.04|2222.74|2214.04|2222.41|2213.71|29
1625329810000|2021-07-03 16:30:10|2222.75|2214.05|2222.84|2214.14|2222.86|2214.16|2222.75|2214.05|16
1625329820000|2021-07-03 16:30:20|2222.82|2214.12|2222.77|2214.07|2222.83|2214.13|2222.77|2214.07|19
1625329830000|2021-07-03 16:30:30|2222.79|2214.09|2223.31|2214.61|2223.31|2214.61|2222.74|2214.04|17
1625329840000|2021-07-03 16:30:40|2223.33|2214.63|2222.58|2213.88|2223.57|2214.87|2222.55|2213.85|31
1625329850000|2021-07-03 16:30:50|2222.59|2213.89|2222.74|2214.04|2222.83|2214.13|2222.58|2213.88|16
1625329860000|2021-07-03 16:31:00|2222.78|2214.08|2223.51|2214.81|2223.62|2214.92|2222.78|2214.08|27
1625329870000|2021-07-03 16:31:10|2223.55|2214.85|2223.57|2214.87|2223.65|2214.95|2223.52|2214.82|24
1625329880000|2021-07-03 16:31:20|2223.58|2214.88|2223.98|2215.28|2224|2215.3|2223.58|2214.88|22
1625329890000|2021-07-03 16:31:30|2224.02|2215.32|2224.09|2215.39|2224.09|2215.39|2223.96|2215.26|20
1625329900000|2021-07-03 16:31:40|2224.34|2215.64|2224.31|2215.61|2224.41|2215.71|2224.31|2215.61|15
1625329910000|2021-07-03 16:31:50|2224.34|2215.64|2224.38|2215.68|2224.43|2215.73|2224.34|2215.64|14
1625329920000|2021-07-03 16:32:00|2224.28|2215.58|2224.01|2215.31|2224.3|2215.6|2223.78|2215.08|33
1625329930000|2021-07-03 16:32:10|2224|2215.3|2223.86|2215.16|2224.03|2215.33|2223.86|2215.16|15
1625329940000|2021-07-03 16:32:20|2223.87|2215.17|2224.55|2215.85|2224.56|2215.86|2223.87|2215.17|21
1625329950000|2021-07-03 16:32:30|2224.54|2215.84|2224.64|2215.94|2224.74|2216.04|2224.51|2215.81|21
1625329960000|2021-07-03 16:32:40|2224.66|2215.96|2224.88|2216.18|2225.02|2216.32|2224.64|2215.94|21
1625329970000|2021-07-03 16:32:50|2224.85|2216.15|2224.57|2215.87|2224.87|2216.17|2224.57|2215.87|18
1625329980000|2021-07-03 16:33:00|2224.56|2215.86|2225.58|2216.88|2226.09|2217.39|2224.55|2215.85|33
1625329990000|2021-07-03 16:33:10|2225.38|2216.68|2225.84|2217.14|2225.85|2217.15|2225.32|2216.62|35
1625330000000|2021-07-03 16:33:20|2225.83|2217.13|2226.6|2217.9|2226.62|2217.92|2225.82|2217.12|35
1625330010000|2021-07-03 16:33:30|2226.61|2217.91|2226.68|2217.98|2226.68|2217.98|2226.59|2217.89|20
1625330020000|2021-07-03 16:33:40|2226.69|2217.99|2226.85|2218.15|2227.01|2218.31|2226.66|2217.96|21
1625330030000|2021-07-03 16:33:50|2226.84|2218.14|2226.97|2218.27|2227.06|2218.36|2226.8|2218.1|24
1625330040000|2021-07-03 16:34:00|2226.91|2218.21|2225.85|2217.15|2227|2218.3|2225.85|2217.15|27
1625330050000|2021-07-03 16:34:10|2225.88|2217.18|2225.88|2217.18|2226|2217.3|2225.79|2217.09|29
1625330060000|2021-07-03 16:34:20|2225.84|2217.14|2225.74|2217.04|2225.84|2217.14|2225.72|2217.02|20
1625330070000|2021-07-03 16:34:30|2225.72|2217.02|2225.97|2217.27|2225.97|2217.27|2225.7|2217|16
1625330080000|2021-07-03 16:34:40|2226.01|2217.31|2226.62|2217.92|2226.62|2217.92|2225.94|2217.24|24
1625330090000|2021-07-03 16:34:50|2226.63|2217.93|2225.85|2217.15|2226.69|2217.99|2225.85|2217.15|23
1625330100000|2021-07-03 16:35:00|2225.86|2217.16|2227.22|2218.52|2227.22|2218.52|2225.85|2217.15|32
1625330110000|2021-07-03 16:35:10|2227.34|2218.64|2227.45|2218.75|2227.68|2218.98|2227.32|2218.62|30
1625330120000|2021-07-03 16:35:20|2227.59|2218.89|2227.16|2218.46|2227.62|2218.92|2227.16|2218.46|34
1625330130000|2021-07-03 16:35:30|2227.17|2218.47|2227.25|2218.55|2227.25|2218.55|2227.13|2218.43|11
1625330140000|2021-07-03 16:35:40|2227.37|2218.67|2227.47|2218.77|2227.52|2218.82|2227.37|2218.67|11
1625330150000|2021-07-03 16:35:50|2227.46|2218.76|2227.48|2218.78|2227.48|2218.78|2227.43|2218.73|9
1625330160000|2021-07-03 16:36:00|2227.47|2218.77|2226.61|2217.91|2227.5|2218.8|2226.61|2217.91|14
1625330170000|2021-07-03 16:36:10|2226.63|2217.93|2226.55|2217.85|2226.73|2218.03|2226.52|2217.82|20
1625330180000|2021-07-03 16:36:20|2226.57|2217.87|2226.51|2217.81|2226.58|2217.88|2226.45|2217.75|31
1625330190000|2021-07-03 16:36:30|2226.49|2217.79|2226.2|2217.5|2226.87|2218.17|2226.15|2217.45|27
1625330200000|2021-07-03 16:36:40|2226.23|2217.53|2226.2|2217.5|2226.3|2217.6|2226.05|2217.35|16
1625330210000|2021-07-03 16:36:50|2226.17|2217.47|2226.3|2217.6|2226.39|2217.69|2226.07|2217.37|26
1625330220000|2021-07-03 16:37:00|2226.28|2217.58|2226.07|2217.37|2226.28|2217.58|2226.05|2217.35|27
1625330230000|2021-07-03 16:37:10|2226.03|2217.33|2226|2217.3|2226.03|2217.33|2225.95|2217.25|7
1625330240000|2021-07-03 16:37:20|2225.82|2217.12|2225.3|2216.6|2225.82|2217.12|2225.27|2216.57|20
1625330250000|2021-07-03 16:37:30|2225.26|2216.56|2225.29|2216.59|2225.32|2216.62|2225.22|2216.52|21
1625330260000|2021-07-03 16:37:40|2225.3|2216.6|2225.09|2216.39|2225.33|2216.63|2225.01|2216.31|23
1625330270000|2021-07-03 16:37:50|2225.1|2216.4|2225.36|2216.66|2225.98|2217.28|2225.07|2216.37|31
1625330280000|2021-07-03 16:38:00|2225.38|2216.68|2225.09|2216.39|2225.54|2216.84|2225.08|2216.38|29
1625330290000|2021-07-03 16:38:10|2225.08|2216.38|2224.3|2215.6|2225.1|2216.4|2223.57|2214.87|31
1625330300000|2021-07-03 16:38:20|2224.31|2215.61|2222.65|2213.95|2224.31|2215.61|2222.65|2213.95|36
1625330310000|2021-07-03 16:38:30|2222.61|2213.91|2222.87|2214.17|2223.13|2214.43|2222.35|2213.65|32
1625330320000|2021-07-03 16:38:40|2222.73|2214.03|2222.75|2214.05|2222.79|2214.09|2222.56|2213.86|24
1625330330000|2021-07-03 16:38:50|2222.78|2214.08|2222.87|2214.17|2222.87|2214.17|2222.63|2213.93|35
1625330340000|2021-07-03 16:39:00|2222.88|2214.18|2222.62|2213.92|2222.91|2214.21|2222.57|2213.87|30
1625330350000|2021-07-03 16:39:10|2222.61|2213.91|2222.62|2213.92|2222.65|2213.95|2222.57|2213.87|24
1625330360000|2021-07-03 16:39:20|2222.6|2213.9|2222.35|2213.65|2222.73|2214.03|2222.35|2213.65|27
1625330370000|2021-07-03 16:39:30|2222.27|2213.57|2221.84|2213.14|2222.36|2213.66|2221.82|2213.12|36
1625330380000|2021-07-03 16:39:40|2221.88|2213.18|2221.73|2213.03|2222.15|2213.45|2221.66|2212.96|33
1625330390000|2021-07-03 16:39:50|2221.79|2213.09|2221.72|2213.02|2221.87|2213.17|2221.42|2212.72|31
1625330400000|2021-07-03 16:40:00|2221.81|2213.11|2222.02|2213.32|2222.25|2213.55|2221.81|2213.11|32
1625330410000|2021-07-03 16:40:10|2221.99|2213.29|2222.18|2213.48|2222.23|2213.53|2221.98|2213.28|26
1625330420000|2021-07-03 16:40:20|2222.25|2213.55|2221.82|2213.12|2222.26|2213.56|2221.82|2213.12|24
1625330430000|2021-07-03 16:40:30|2221.79|2213.09|2221.99|2213.29|2221.99|2213.29|2221.3|2212.6|30
1625330440000|2021-07-03 16:40:40|2222.08|2213.38|2221.63|2212.93|2222.08|2213.38|2221.57|2212.87|27
1625330450000|2021-07-03 16:40:50|2221.66|2212.96|2221.6|2212.9|2221.7|2213|2221.57|2212.87|27
1625330460000|2021-07-03 16:41:00|2221.67|2212.97|2221.29|2212.59|2221.95|2213.25|2221.22|2212.52|24
1625330470000|2021-07-03 16:41:10|2221.32|2212.62|2221.12|2212.42|2221.35|2212.65|2221.09|2212.39|29
1625330480000|2021-07-03 16:41:20|2221.19|2212.49|2221.11|2212.41|2221.23|2212.53|2221.1|2212.4|11
1625330490000|2021-07-03 16:41:30|2220.98|2212.28|2221|2212.3|2221.63|2212.93|2220.88|2212.18|24
1625330500000|2021-07-03 16:41:40|2220.78|2212.08|2221.33|2212.63|2221.52|2212.82|2220.47|2211.77|34
1625330510000|2021-07-03 16:41:50|2221.32|2212.62|2220.62|2211.92|2221.32|2212.62|2220.56|2211.86|26
1625330520000|2021-07-03 16:42:00|2220.63|2211.93|2220.68|2211.98|2220.71|2212.01|2220.55|2211.85|30
1625330530000|2021-07-03 16:42:10|2220.71|2212.01|2221.09|2212.39|2221.27|2212.57|2220.71|2212.01|29
1625330540000|2021-07-03 16:42:20|2221.08|2212.38|2220.97|2212.27|2221.13|2212.43|2220.96|2212.26|22
1625330550000|2021-07-03 16:42:30|2220.96|2212.26|2220.57|2211.87|2220.96|2212.26|2220.54|2211.84|17
1625330560000|2021-07-03 16:42:40|2220.55|2211.85|2220.66|2211.96|2220.68|2211.98|2220.55|2211.85|16
1625330570000|2021-07-03 16:42:50|2220.65|2211.95|2220.66|2211.96|2220.71|2212.01|2220.6|2211.9|16
1625330580000|2021-07-03 16:43:00|2220.67|2211.97|2220.64|2211.94|2220.7|2212|2220.62|2211.92|14
1625330590000|2021-07-03 16:43:10|2220.68|2211.98|2220.92|2212.22|2220.95|2212.25|2220.68|2211.98|15
1625330600000|2021-07-03 16:43:20|2220.95|2212.25|2220.96|2212.26|2220.96|2212.26|2220.68|2211.98|15
1625330610000|2021-07-03 16:43:30|2220.94|2212.24|2220.95|2212.25|2221.33|2212.63|2220.94|2212.24|28
1625330620000|2021-07-03 16:43:40|2220.93|2212.23|2220.97|2212.27|2220.97|2212.27|2220.77|2212.07|15
1625330630000|2021-07-03 16:43:50|2221|2212.3|2221.03|2212.33|2221.03|2212.33|2220.97|2212.27|9
1625330640000|2021-07-03 16:44:00|2221.05|2212.35|2220.84|2212.14|2221.37|2212.67|2220.84|2212.14|21
1625330650000|2021-07-03 16:44:10|2220.7|2212|2219.03|2210.33|2220.7|2212|2218.91|2210.21|31
1625330660000|2021-07-03 16:44:20|2218.65|2209.95|2218.12|2209.42|2219.09|2210.39|2217.93|2209.23|36
1625330670000|2021-07-03 16:44:30|2218.09|2209.39|2218.03|2209.33|2218.15|2209.45|2217.72|2209.02|29
1625330680000|2021-07-03 16:44:40|2218.02|2209.32|2219.14|2210.44|2219.47|2210.77|2218.02|2209.32|37
1625330690000|2021-07-03 16:44:50|2219.15|2210.45|2219.01|2210.31|2219.32|2210.62|2218.98|2210.28|34
1625330700000|2021-07-03 16:45:00|2219|2210.3|2218.5|2209.8|2219.26|2210.56|2218.32|2209.62|35
1625330710000|2021-07-03 16:45:10|2218.47|2209.77|2218.65|2209.95|2218.93|2210.23|2218.45|2209.75|28
1625330720000|2021-07-03 16:45:20|2218.62|2209.92|2218.63|2209.93|2218.79|2210.09|2218.59|2209.89|33
1625330730000|2021-07-03 16:45:30|2218.64|2209.94|2218.83|2210.13|2219.01|2210.31|2218.58|2209.88|24
1625330740000|2021-07-03 16:45:40|2218.86|2210.16|2219.89|2211.19|2219.89|2211.19|2218.86|2210.16|22
1625330750000|2021-07-03 16:45:50|2219.9|2211.2|2220.44|2211.74|2220.47|2211.77|2219.89|2211.19|24
1625330760000|2021-07-03 16:46:00|2220.42|2211.72|2220.37|2211.67|2220.44|2211.74|2220.29|2211.59|22
1625330770000|2021-07-03 16:46:10|2220.38|2211.68|2220.57|2211.87|2220.61|2211.91|2220.37|2211.67|24
1625330780000|2021-07-03 16:46:20|2220.36|2211.66|2220.45|2211.75|2220.48|2211.78|2220.28|2211.58|26
1625330790000|2021-07-03 16:46:30|2220.51|2211.81|2221.37|2212.67|2221.37|2212.67|2220.5|2211.8|34
1625330800000|2021-07-03 16:46:40|2221.38|2212.68|2221.67|2212.97|2221.7|2213|2221.36|2212.66|32
1625330810000|2021-07-03 16:46:50|2221.72|2213.02|2221.71|2213.01|2221.94|2213.24|2221.64|2212.94|29
1625330820000|2021-07-03 16:47:00|2221.7|2213|2223.02|2214.32|2223.07|2214.37|2221.7|2213|22
1625330830000|2021-07-03 16:47:10|2223.09|2214.39|2222.45|2213.75|2223.17|2214.47|2222.45|2213.75|20
1625330840000|2021-07-03 16:47:20|2222.44|2213.74|2222.77|2214.07|2222.77|2214.07|2222.16|2213.46|31
1625330850000|2021-07-03 16:47:30|2222.72|2214.02|2223.08|2214.38|2223.13|2214.43|2222.71|2214.01|27
1625330860000|2021-07-03 16:47:40|2223.07|2214.37|2223.12|2214.42|2223.22|2214.52|2222.91|2214.21|25
1625330870000|2021-07-03 16:47:50|2223.16|2214.46|2223.38|2214.68|2223.39|2214.69|2223.15|2214.45|17
1625330880000|2021-07-03 16:48:00|2223.39|2214.69|2223.41|2214.71|2223.74|2215.04|2223.38|2214.68|21
1625330890000|2021-07-03 16:48:10|2223.4|2214.7|2223.22|2214.52|2223.47|2214.77|2223.19|2214.49|20
1625330900000|2021-07-03 16:48:20|2223.21|2214.51|2222.62|2213.92|2223.22|2214.52|2222.21|2213.51|26
1625330910000|2021-07-03 16:48:30|2222.63|2213.93|2223.02|2214.32|2223.06|2214.36|2222.59|2213.89|31
1625330920000|2021-07-03 16:48:40|2223.09|2214.39|2223.17|2214.47|2223.33|2214.63|2223.09|2214.39|30
1625330930000|2021-07-03 16:48:50|2223.16|2214.46|2223.15|2214.45|2223.26|2214.56|2223.09|2214.39|27
1625330940000|2021-07-03 16:49:00|2223.14|2214.44|2222.95|2214.25|2223.41|2214.71|2222.93|2214.23|30
1625330950000|2021-07-03 16:49:10|2223.36|2214.66|2221.96|2213.26|2223.42|2214.72|2221.93|2213.23|35
1625330960000|2021-07-03 16:49:20|2221.97|2213.27|2222.89|2214.19|2222.89|2214.19|2221.97|2213.27|36
1625330970000|2021-07-03 16:49:30|2222.87|2214.17|2222.89|2214.19|2222.93|2214.23|2222.82|2214.12|21
1625330980000|2021-07-03 16:49:40|2222.9|2214.2|2222.62|2213.92|2222.9|2214.2|2222.35|2213.65|32
1625330990000|2021-07-03 16:49:50|2222.61|2213.91|2223.3|2214.6|2223.42|2214.72|2222.61|2213.91|28
1625331000000|2021-07-03 16:50:00|2223.28|2214.58|2224.11|2215.41|2224.13|2215.43|2223.27|2214.57|26
1625331010000|2021-07-03 16:50:10|2224.15|2215.45|2224.05|2215.35|2224.24|2215.54|2224.05|2215.35|13
1625331020000|2021-07-03 16:50:20|2224.07|2215.37|2223.82|2215.12|2224.07|2215.37|2223.82|2215.12|21
1625331030000|2021-07-03 16:50:30|2223.83|2215.13|2223.65|2214.95|2223.88|2215.18|2223.65|2214.95|22
1625331040000|2021-07-03 16:50:40|2223.64|2214.94|2223.75|2215.05|2223.75|2215.05|2223.64|2214.94|17
1625331050000|2021-07-03 16:50:50|2223.72|2215.02|2223.82|2215.12|2223.89|2215.19|2223.71|2215.01|15
1625331060000|2021-07-03 16:51:00|2223.83|2215.13|2224.17|2215.47|2224.17|2215.47|2223.8|2215.1|15
1625331070000|2021-07-03 16:51:10|2224.31|2215.61|2224.42|2215.72|2224.42|2215.72|2224.31|2215.61|7
1625331080000|2021-07-03 16:51:20|2224.22|2215.52|2224.31|2215.61|2224.34|2215.64|2224.05|2215.35|21
1625331090000|2021-07-03 16:51:30|2224.32|2215.62|2224.09|2215.39|2224.32|2215.62|2223.91|2215.21|16
1625331100000|2021-07-03 16:51:40|2224.07|2215.37|2223.71|2215.01|2224.11|2215.41|2223.71|2215.01|16
1625331110000|2021-07-03 16:51:50|2223.74|2215.04|2223.62|2214.92|2223.74|2215.04|2223.61|2214.91|14
1625331120000|2021-07-03 16:52:00|2223.63|2214.93|2223.56|2214.86|2223.63|2214.93|2223.53|2214.83|19
1625331130000|2021-07-03 16:52:10|2223.57|2214.87|2223.78|2215.08|2223.78|2215.08|2223.53|2214.83|11
1625331140000|2021-07-03 16:52:20|2223.73|2215.03|2224.11|2215.41|2224.14|2215.44|2223.68|2214.98|9
1625331150000|2021-07-03 16:52:30|2223.95|2215.25|2223.39|2214.69|2223.95|2215.25|2223.36|2214.66|17
1625331160000|2021-07-03 16:52:40|2223.35|2214.65|2223.22|2214.52|2223.35|2214.65|2223.22|2214.52|8
1625331170000|2021-07-03 16:52:50|2223.2|2214.5|2223.96|2215.26|2223.96|2215.26|2223.17|2214.47|24
1625331180000|2021-07-03 16:53:00|2223.89|2215.19|2224.25|2215.55|2224.28|2215.58|2223.89|2215.19|16
1625331190000|2021-07-03 16:53:10|2224.27|2215.57|2224.33|2215.63|2224.43|2215.73|2224.23|2215.53|16
1625331200000|2021-07-03 16:53:20|2224.38|2215.68|2224.35|2215.65|2224.43|2215.73|2224.33|2215.63|21
1625331210000|2021-07-03 16:53:30|2224.36|2215.66|2224.2|2215.5|2224.36|2215.66|2224.2|2215.5|16
1625331220000|2021-07-03 16:53:40|2224.23|2215.53|2223.77|2215.07|2224.27|2215.57|2223.66|2214.96|29
1625331230000|2021-07-03 16:53:50|2223.76|2215.06|2223.76|2215.06|2223.81|2215.11|2223.69|2214.99|20
1625331240000|2021-07-03 16:54:00|2223.77|2215.07|2223.76|2215.06|2223.8|2215.1|2223.73|2215.03|26
1625331250000|2021-07-03 16:54:10|2223.77|2215.07|2223.79|2215.09|2223.81|2215.11|2223.75|2215.05|7
1625331260000|2021-07-03 16:54:20|2223.78|2215.08|2223.73|2215.03|2223.78|2215.08|2223.73|2215.03|3
1625331270000|2021-07-03 16:54:30|2223.74|2215.04|2223.73|2215.03|2223.75|2215.05|2223.64|2214.94|14
1625331280000|2021-07-03 16:54:40|2223.7|2215|2222.02|2213.32|2223.7|2215|2222.02|2213.32|21
1625331290000|2021-07-03 16:54:50|2222.03|2213.33|2220.79|2212.09|2222.03|2213.33|2220.38|2211.68|26
1625331300000|2021-07-03 16:55:00|2220.46|2211.76|2219.36|2210.66|2220.46|2211.76|2219.34|2210.64|29
1625331310000|2021-07-03 16:55:10|2219.46|2210.76|2219.73|2211.03|2219.8|2211.1|2219.46|2210.76|23
1625331320000|2021-07-03 16:55:20|2219.76|2211.06|2220.1|2211.4|2220.12|2211.42|2219.76|2211.06|21
1625331330000|2021-07-03 16:55:30|2220.09|2211.39|2220.03|2211.33|2220.09|2211.39|2220.02|2211.32|14
1625331340000|2021-07-03 16:55:40|2219.99|2211.29|2219.64|2210.94|2220.21|2211.51|2219.64|2210.94|8
1625331350000|2021-07-03 16:55:50|2219.65|2210.95|2219.67|2210.97|2219.71|2211.01|2219.65|2210.95|9
1625331360000|2021-07-03 16:56:00|2219.69|2210.99|2220.7|2212|2220.92|2212.22|2219.69|2210.99|33
1625331370000|2021-07-03 16:56:10|2220.81|2212.11|2219.81|2211.11|2220.81|2212.11|2219.81|2211.11|22
1625331380000|2021-07-03 16:56:20|2219.7|2211|2219.42|2210.72|2219.74|2211.04|2219.42|2210.72|15
1625331390000|2021-07-03 16:56:30|2219.45|2210.75|2219.59|2210.89|2219.78|2211.08|2219.45|2210.75|19
1625331400000|2021-07-03 16:56:40|2219.64|2210.94|2219.44|2210.74|2219.67|2210.97|2219.4|2210.7|11
1625331410000|2021-07-03 16:56:50|2219.42|2210.72|2217.19|2208.49|2219.42|2210.72|2217.04|2208.34|27
1625331420000|2021-07-03 16:57:00|2217.2|2208.5|2217.69|2208.99|2217.86|2209.16|2217.2|2208.5|29
1625331430000|2021-07-03 16:57:10|2217.72|2209.02|2218|2209.3|2218.01|2209.31|2217.53|2208.83|26
1625331440000|2021-07-03 16:57:20|2217.86|2209.16|2217.85|2209.15|2217.93|2209.23|2217.72|2209.02|26
1625331450000|2021-07-03 16:57:30|2217.84|2209.14|2218.18|2209.48|2218.2|2209.5|2217.56|2208.86|28
1625331460000|2021-07-03 16:57:40|2218.29|2209.59|2218.12|2209.42|2218.48|2209.78|2218.12|2209.42|27
1625331470000|2021-07-03 16:57:50|2218.11|2209.41|2217.62|2208.92|2218.11|2209.41|2217.56|2208.86|31
1625331480000|2021-07-03 16:58:00|2217.63|2208.93|2218.28|2209.58|2218.37|2209.67|2217.6|2208.9|28
1625331490000|2021-07-03 16:58:10|2218.19|2209.49|2217.82|2209.12|2218.2|2209.5|2217.82|2209.12|26
1625331500000|2021-07-03 16:58:20|2217.63|2208.93|2217.82|2209.12|2217.82|2209.12|2217.07|2208.37|32
1625331510000|2021-07-03 16:58:30|2217.78|2209.08|2217.77|2209.07|2217.82|2209.12|2217.22|2208.52|35
1625331520000|2021-07-03 16:58:40|2217.72|2209.02|2217.77|2209.07|2217.89|2209.19|2217.72|2209.02|30
1625331530000|2021-07-03 16:58:50|2217.82|2209.12|2217.79|2209.09|2217.83|2209.13|2217.74|2209.04|20
1625331540000|2021-07-03 16:59:00|2217.78|2209.08|2217.98|2209.28|2218.29|2209.59|2217.7|2209|27
1625331550000|2021-07-03 16:59:10|2217.87|2209.17|2217.01|2208.31|2217.87|2209.17|2216.92|2208.22|27
1625331560000|2021-07-03 16:59:20|2217.02|2208.32|2216.3|2207.6|2217.37|2208.67|2216.3|2207.6|27
1625331570000|2021-07-03 16:59:30|2216.23|2207.53|2217.07|2208.37|2217.13|2208.43|2216.23|2207.53|36
1625331580000|2021-07-03 16:59:40|2217.18|2208.48|2217.49|2208.79|2217.49|2208.79|2217.07|2208.37|30
1625331590000|2021-07-03 16:59:50|2217.52|2208.82|2217.4|2208.7|2217.55|2208.85|2217.21|2208.51|32
1625331600000|2021-07-03 17:00:00|2217.32|2208.62|2217.12|2208.42|2217.46|2208.76|2216.74|2208.04|35
1625331610000|2021-07-03 17:00:10|2217.21|2208.51|2218.44|2209.74|2218.56|2209.86|2217.21|2208.51|31
1625331620000|2021-07-03 17:00:20|2218.43|2209.73|2220.71|2212.01|2220.71|2212.01|2218.43|2209.73|30
1625331630000|2021-07-03 17:00:30|2220.76|2212.06|2221.26|2212.56|2221.27|2212.57|2220.76|2212.06|24
1625331640000|2021-07-03 17:00:40|2221.29|2212.59|2221.8|2213.1|2222.07|2213.37|2221.29|2212.59|36
1625331650000|2021-07-03 17:00:50|2221.86|2213.16|2221.55|2212.85|2221.86|2213.16|2221.06|2212.36|34
1625331660000|2021-07-03 17:01:00|2221.61|2212.91|2221.11|2212.41|2221.62|2212.92|2221.03|2212.33|28
1625331670000|2021-07-03 17:01:10|2221.1|2212.4|2221.7|2213|2221.7|2213|2221.06|2212.36|33
1625331680000|2021-07-03 17:01:20|2221.66|2212.96|2221.56|2212.86|2221.82|2213.12|2221.53|2212.83|31
1625331690000|2021-07-03 17:01:30|2221.51|2212.81|2221.53|2212.83|2221.65|2212.95|2221.41|2212.71|25
1625331700000|2021-07-03 17:01:40|2221.52|2212.82|2220.97|2212.27|2221.53|2212.83|2220.97|2212.27|21
1625331710000|2021-07-03 17:01:50|2221|2212.3|2221.32|2212.62|2221.33|2212.63|2221|2212.3|18
1625331720000|2021-07-03 17:02:00|2221.33|2212.63|2221.32|2212.62|2221.33|2212.63|2221.27|2212.57|7
1625331730000|2021-07-03 17:02:10|2221.37|2212.67|2221.17|2212.47|2221.37|2212.67|2221.12|2212.42|21
1625331740000|2021-07-03 17:02:20|2221.13|2212.43|2221.13|2212.43|2221.27|2212.57|2221.02|2212.32|31
1625331750000|2021-07-03 17:02:30|2221.14|2212.44|2221.12|2212.42|2221.36|2212.66|2221.12|2212.42|30
1625331760000|2021-07-03 17:02:40|2221.04|2212.34|2221.11|2212.41|2221.13|2212.43|2221.01|2212.31|29
1625331770000|2021-07-03 17:02:50|2221.09|2212.39|2221.02|2212.32|2221.12|2212.42|2221.01|2212.31|25
1625331780000|2021-07-03 17:03:00|2220.99|2212.29|2220.59|2211.89|2220.99|2212.29|2220.57|2211.87|25
1625331790000|2021-07-03 17:03:10|2220.6|2211.9|2220.68|2211.98|2220.75|2212.05|2220.6|2211.9|24
1625331800000|2021-07-03 17:03:20|2220.67|2211.97|2220.68|2211.98|2220.83|2212.13|2220.66|2211.96|26
1625331810000|2021-07-03 17:03:30|2220.72|2212.02|2221.42|2212.72|2221.47|2212.77|2220.71|2212.01|26
1625331820000|2021-07-03 17:03:40|2221.43|2212.73|2221.07|2212.37|2221.54|2212.84|2221.06|2212.36|25
1625331830000|2021-07-03 17:03:50|2221.12|2212.42|2221.48|2212.78|2221.92|2213.22|2221.12|2212.42|26
1625331840000|2021-07-03 17:04:00|2221.46|2212.76|2221.79|2213.09|2221.84|2213.14|2221.45|2212.75|24
1625331850000|2021-07-03 17:04:10|2221.8|2213.1|2221.94|2213.24|2222.05|2213.35|2221.79|2213.09|19
1625331860000|2021-07-03 17:04:20|2221.91|2213.21|2221.88|2213.18|2221.95|2213.25|2221.86|2213.16|11
1625331870000|2021-07-03 17:04:30|2221.8|2213.1|2221.66|2212.96|2221.8|2213.1|2221.66|2212.96|11
1625331880000|2021-07-03 17:04:40|2221.67|2212.97|2220.96|2212.26|2221.69|2212.99|2220.91|2212.21|11
1625331890000|2021-07-03 17:04:50|2220.97|2212.27|2221.93|2213.23|2222.35|2213.65|2220.97|2212.27|32
1625331900000|2021-07-03 17:05:00|2221.62|2212.92|2222.16|2213.46|2222.16|2213.46|2221.39|2212.69|32
1625331910000|2021-07-03 17:05:10|2222.24|2213.54|2221.04|2212.34|2222.34|2213.64|2221.04|2212.34|29
1625331920000|2021-07-03 17:05:20|2221|2212.3|2221.75|2213.05|2221.91|2213.21|2220.95|2212.25|26
1625331930000|2021-07-03 17:05:30|2221.72|2213.02|2221.73|2213.03|2221.78|2213.08|2221.58|2212.88|29
1625331940000|2021-07-03 17:05:40|2221.77|2213.07|2221.7|2213|2221.81|2213.11|2221.69|2212.99|17
1625331950000|2021-07-03 17:05:50|2221.67|2212.97|2221.86|2213.16|2221.9|2213.2|2221.67|2212.97|20
1625331960000|2021-07-03 17:06:00|2221.85|2213.15|2222.28|2213.58|2222.33|2213.63|2221.84|2213.14|18
1625331970000|2021-07-03 17:06:10|2222.23|2213.53|2223.19|2214.49|2223.24|2214.54|2222.23|2213.53|36
1625331980000|2021-07-03 17:06:20|2223.2|2214.5|2223.22|2214.52|2223.28|2214.58|2222.89|2214.19|29
1625331990000|2021-07-03 17:06:30|2223.25|2214.55|2223.86|2215.16|2223.86|2215.16|2223.25|2214.55|17
1625332000000|2021-07-03 17:06:40|2223.89|2215.19|2224|2215.3|2224.05|2215.35|2223.83|2215.13|19
1625332010000|2021-07-03 17:06:50|2223.96|2215.26|2223.99|2215.29|2224.01|2215.31|2223.95|2215.25|12
1625332020000|2021-07-03 17:07:00|2224|2215.3|2223.83|2215.13|2224.12|2215.42|2223.82|2215.12|24
1625332030000|2021-07-03 17:07:10|2223.93|2215.23|2223.76|2215.06|2223.93|2215.23|2223.46|2214.76|25
1625332040000|2021-07-03 17:07:20|2223.89|2215.19|2224.11|2215.41|2224.11|2215.41|2223.85|2215.15|23
1625332050000|2021-07-03 17:07:30|2224.13|2215.43|2223.46|2214.76|2224.27|2215.57|2223.46|2214.76|27
1625332060000|2021-07-03 17:07:40|2223.49|2214.79|2223.62|2214.92|2224.08|2215.38|2223.46|2214.76|28
1625332070000|2021-07-03 17:07:50|2223.64|2214.94|2223.56|2214.86|2223.68|2214.98|2223.44|2214.74|19
1625332080000|2021-07-03 17:08:00|2223.52|2214.82|2223.61|2214.91|2223.61|2214.91|2223.44|2214.74|20
1625332090000|2021-07-03 17:08:10|2223.67|2214.97|2223.45|2214.75|2223.72|2215.02|2223.45|2214.75|22
1625332100000|2021-07-03 17:08:20|2223.46|2214.76|2223.36|2214.66|2223.49|2214.79|2223.35|2214.65|26
1625332110000|2021-07-03 17:08:30|2223.35|2214.65|2223.32|2214.62|2223.43|2214.73|2223.15|2214.45|27
1625332120000|2021-07-03 17:08:40|2223.33|2214.63|2223.87|2215.17|2223.87|2215.17|2223.33|2214.63|26
1625332130000|2021-07-03 17:08:50|2223.94|2215.24|2223.96|2215.26|2224.08|2215.38|2223.94|2215.24|21
1625332140000|2021-07-03 17:09:00|2223.99|2215.29|2223.99|2215.29|2224.04|2215.34|2223.92|2215.22|19
1625332150000|2021-07-03 17:09:10|2224|2215.3|2223.34|2214.64|2224.05|2215.35|2223.34|2214.64|22
1625332160000|2021-07-03 17:09:20|2223.38|2214.68|2223.6|2214.9|2223.6|2214.9|2223.38|2214.68|17
1625332170000|2021-07-03 17:09:30|2223.63|2214.93|2223.86|2215.16|2223.88|2215.18|2223.62|2214.92|28
1625332180000|2021-07-03 17:09:40|2223.87|2215.17|2224.03|2215.33|2224.06|2215.36|2223.8|2215.1|24
1625332190000|2021-07-03 17:09:50|2224|2215.3|2223.45|2214.75|2224|2215.3|2223.45|2214.75|26
1625332200000|2021-07-03 17:10:00|2223.4|2214.7|2223.49|2214.79|2223.5|2214.8|2223.4|2214.7|5
1625332210000|2021-07-03 17:10:10|2223.46|2214.76|2223.61|2214.91|2223.61|2214.91|2223.46|2214.76|23
1625332220000|2021-07-03 17:10:20|2223.6|2214.9|2223.62|2214.92|2223.68|2214.98|2223.58|2214.88|23
1625332230000|2021-07-03 17:10:30|2223.61|2214.91|2223.52|2214.82|2223.63|2214.93|2223.52|2214.82|14
1625332240000|2021-07-03 17:10:40|2223.49|2214.79|2223.47|2214.77|2223.5|2214.8|2223.47|2214.77|6
1625332250000|2021-07-03 17:10:50|2223.45|2214.75|2223.35|2214.65|2223.47|2214.77|2223.34|2214.64|11
1625332260000|2021-07-03 17:11:00|2223.33|2214.63|2223.29|2214.59|2223.34|2214.64|2223.29|2214.59|4
1625332270000|2021-07-03 17:11:10|2222.99|2214.29|2222.67|2213.97|2222.99|2214.29|2222.51|2213.81|23
1625332280000|2021-07-03 17:11:20|2222.38|2213.68|2222.24|2213.54|2222.38|2213.68|2222|2213.3|20
1625332290000|2021-07-03 17:11:30|2222.32|2213.62|2222.67|2213.97|2222.9|2214.2|2222.24|2213.54|26
1625332300000|2021-07-03 17:11:40|2222.75|2214.05|2222.81|2214.11|2222.81|2214.11|2222.55|2213.85|14
1625332310000|2021-07-03 17:11:50|2222.83|2214.13|2222.81|2214.11|2222.98|2214.28|2222.81|2214.11|18
1625332320000|2021-07-03 17:12:00|2222.83|2214.13|2222.58|2213.88|2222.83|2214.13|2222.54|2213.84|17
1625332330000|2021-07-03 17:12:10|2222.56|2213.86|2222.57|2213.87|2222.69|2213.99|2222.54|2213.84|16
1625332340000|2021-07-03 17:12:20|2222.54|2213.84|2222.46|2213.76|2222.55|2213.85|2222.44|2213.74|9
1625332350000|2021-07-03 17:12:30|2222.48|2213.78|2222.37|2213.67|2222.48|2213.78|2222.36|2213.66|5
1625332360000|2021-07-03 17:12:40|2222.36|2213.66|2222.48|2213.78|2222.56|2213.86|2222.35|2213.65|16
1625332370000|2021-07-03 17:12:50|2222.47|2213.77|2222.37|2213.67|2222.5|2213.8|2222.26|2213.56|17
1625332380000|2021-07-03 17:13:00|2222.42|2213.72|2222.31|2213.61|2222.44|2213.74|2222.28|2213.58|14
1625332390000|2021-07-03 17:13:10|2222.37|2213.67|2222.59|2213.89|2222.69|2213.99|2222.35|2213.65|11
1625332400000|2021-07-03 17:13:20|2222.55|2213.85|2222.63|2213.93|2222.63|2213.93|2222.46|2213.76|12
1625332410000|2021-07-03 17:13:30|2222.68|2213.98|2222.96|2214.26|2222.99|2214.29|2222.68|2213.98|12
1625332420000|2021-07-03 17:13:40|2223.01|2214.31|2222.88|2214.18|2223.01|2214.31|2222.88|2214.18|13
1625332430000|2021-07-03 17:13:50|2222.9|2214.2|2221.96|2213.26|2222.9|2214.2|2221.8|2213.1|28
1625332440000|2021-07-03 17:14:00|2221.97|2213.27|2221.58|2212.88|2221.99|2213.29|2221.57|2212.87|21
1625332450000|2021-07-03 17:14:10|2221.59|2212.89|2222.04|2213.34|2222.14|2213.44|2221.59|2212.89|20
1625332460000|2021-07-03 17:14:20|2222.03|2213.33|2222.42|2213.72|2222.67|2213.97|2222.03|2213.33|22
1625332470000|2021-07-03 17:14:30|2222.32|2213.62|2222.22|2213.52|2222.38|2213.68|2222.17|2213.47|18
1625332480000|2021-07-03 17:14:40|2222.25|2213.55|2222.22|2213.52|2222.35|2213.65|2222.2|2213.5|27
1625332490000|2021-07-03 17:14:50|2222.21|2213.51|2222.15|2213.45|2222.26|2213.56|2222.14|2213.44|12
1625332500000|2021-07-03 17:15:00|2222.2|2213.5|2222.24|2213.54|2222.26|2213.56|2222.19|2213.49|15
1625332510000|2021-07-03 17:15:10|2222.25|2213.55|2222.23|2213.53|2222.27|2213.57|2222.22|2213.52|11
1625332520000|2021-07-03 17:15:20|2222.28|2213.58|2222.59|2213.89|2222.6|2213.9|2222.28|2213.58|19
1625332530000|2021-07-03 17:15:30|2222.58|2213.88|2222.59|2213.89|2222.59|2213.89|2222.57|2213.87|7
1625332540000|2021-07-03 17:15:40|2222.62|2213.92|2222.73|2214.03|2222.74|2214.04|2222.6|2213.9|9
1625332550000|2021-07-03 17:15:50|2222.71|2214.01|2222.92|2214.22|2222.92|2214.22|2222.71|2214.01|15
1625332560000|2021-07-03 17:16:00|2222.91|2214.21|2222.87|2214.17|2222.99|2214.29|2222.87|2214.17|10
1625332570000|2021-07-03 17:16:10|2222.89|2214.19|2222.91|2214.21|2222.92|2214.22|2222.88|2214.18|12
1625332580000|2021-07-03 17:16:20|2222.95|2214.25|2223.05|2214.35|2223.06|2214.36|2222.95|2214.25|17
1625332590000|2021-07-03 17:16:30|2223.13|2214.43|2223.34|2214.64|2223.34|2214.64|2223.13|2214.43|19
1625332600000|2021-07-03 17:16:40|2223.28|2214.58|2223.3|2214.6|2223.34|2214.64|2223.26|2214.56|10
1625332610000|2021-07-03 17:16:50|2223.33|2214.63|2222.45|2213.75|2223.4|2214.7|2222.45|2213.75|21
1625332620000|2021-07-03 17:17:00|2222.46|2213.76|2222.68|2213.98|2223.41|2214.71|2222.46|2213.76|33
1625332630000|2021-07-03 17:17:10|2222.7|2214|2222.95|2214.25|2222.95|2214.25|2222.7|2214|19
1625332640000|2021-07-03 17:17:20|2223.06|2214.36|2223.38|2214.68|2223.83|2215.13|2223.06|2214.36|30
1625332650000|2021-07-03 17:17:30|2223.45|2214.75|2223.28|2214.58|2223.46|2214.76|2223.21|2214.51|30
1625332660000|2021-07-03 17:17:40|2223.31|2214.61|2222.69|2213.99|2223.57|2214.87|2222.69|2213.99|31
1625332670000|2021-07-03 17:17:50|2222.64|2213.94|2222.29|2213.59|2222.68|2213.98|2222.26|2213.56|22
1625332680000|2021-07-03 17:18:00|2222.27|2213.57|2221.85|2213.15|2222.27|2213.57|2221.81|2213.11|21
1625332690000|2021-07-03 17:18:10|2221.84|2213.14|2222.12|2213.42|2222.22|2213.52|2221.73|2213.03|31
1625332700000|2021-07-03 17:18:20|2221.98|2213.28|2220.72|2212.02|2222.02|2213.32|2220.67|2211.97|33
1625332710000|2021-07-03 17:18:30|2220.73|2212.03|2220.65|2211.95|2220.83|2212.13|2220.65|2211.95|29
1625332720000|2021-07-03 17:18:40|2220.62|2211.92|2220.01|2211.31|2220.63|2211.93|2220.01|2211.31|32
1625332730000|2021-07-03 17:18:50|2219.88|2211.18|2220.14|2211.44|2220.17|2211.47|2219.21|2210.51|26
1625332740000|2021-07-03 17:19:00|2220.04|2211.34|2220.03|2211.33|2220.14|2211.44|2220.02|2211.32|27
1625332750000|2021-07-03 17:19:10|2220.02|2211.32|2220.28|2211.58|2220.55|2211.85|2220.01|2211.31|28
1625332760000|2021-07-03 17:19:20|2220.26|2211.56|2219.85|2211.15|2220.26|2211.56|2219.85|2211.15|26
1625332770000|2021-07-03 17:19:30|2219.88|2211.18|2219.85|2211.15|2219.99|2211.29|2219.76|2211.06|27
1625332780000|2021-07-03 17:19:40|2219.84|2211.14|2220.41|2211.71|2220.41|2211.71|2219.8|2211.1|31
1625332790000|2021-07-03 17:19:50|2220.49|2211.79|2221.69|2212.99|2221.75|2213.05|2220.49|2211.79|27
1625332800000|2021-07-03 17:20:00|2221.65|2212.95|2221.79|2213.09|2221.88|2213.18|2221.61|2212.91|24
1625332810000|2021-07-03 17:20:10|2221.8|2213.1|2221.96|2213.26|2221.96|2213.26|2221.71|2213.01|15
1625332820000|2021-07-03 17:20:20|2221.97|2213.27|2222.32|2213.62|2222.33|2213.63|2221.97|2213.27|22
1625332830000|2021-07-03 17:20:30|2222.3|2213.6|2222.54|2213.84|2222.66|2213.96|2222.3|2213.6|29
1625332840000|2021-07-03 17:20:40|2222.58|2213.88|2222.82|2214.12|2222.98|2214.28|2222.58|2213.88|27
1625332850000|2021-07-03 17:20:50|2222.81|2214.11|2222.85|2214.15|2222.91|2214.21|2222.76|2214.06|23
1625332860000|2021-07-03 17:21:00|2222.84|2214.14|2223.15|2214.45|2223.15|2214.45|2222.81|2214.11|22
1625332870000|2021-07-03 17:21:10|2223.2|2214.5|2222.83|2214.13|2223.23|2214.53|2222.81|2214.11|17
1625332880000|2021-07-03 17:21:20|2222.85|2214.15|2222.98|2214.28|2223.02|2214.32|2222.85|2214.15|21
1625332890000|2021-07-03 17:21:30|2222.95|2214.25|2222.91|2214.21|2222.95|2214.25|2222.82|2214.12|26
1625332900000|2021-07-03 17:21:40|2222.93|2214.23|2223.64|2214.94|2223.84|2215.14|2222.93|2214.23|28
1625332910000|2021-07-03 17:21:50|2223.66|2214.96|2223.61|2214.91|2223.95|2215.25|2223.61|2214.91|26
1625332920000|2021-07-03 17:22:00|2223.58|2214.88|2223.78|2215.08|2223.78|2215.08|2223.58|2214.88|10
1625332930000|2021-07-03 17:22:10|2223.77|2215.07|2223.64|2214.94|2223.94|2215.24|2223.64|2214.94|21
1625332940000|2021-07-03 17:22:20|2223.63|2214.93|2224|2215.3|2224.23|2215.53|2223.63|2214.93|23
1625332950000|2021-07-03 17:22:30|2224.02|2215.32|2224.88|2216.18|2224.89|2216.19|2223.84|2215.14|34
1625332960000|2021-07-03 17:22:40|2224.91|2216.21|2226.06|2217.36|2226.06|2217.36|2224.84|2216.14|29
1625332970000|2021-07-03 17:22:50|2226.08|2217.38|2226.24|2217.54|2226.47|2217.77|2226.02|2217.32|26
1625332980000|2021-07-03 17:23:00|2226.19|2217.49|2226.03|2217.33|2226.3|2217.6|2226.03|2217.33|26
1625332990000|2021-07-03 17:23:10|2226.02|2217.32|2226.31|2217.61|2226.41|2217.71|2226.02|2217.32|22
1625333000000|2021-07-03 17:23:20|2226.32|2217.62|2226.57|2217.87|2226.57|2217.87|2226.32|2217.62|17
1625333010000|2021-07-03 17:23:30|2226.5|2217.8|2226.29|2217.59|2226.6|2217.9|2226.26|2217.56|16
1625333020000|2021-07-03 17:23:40|2226.3|2217.6|2226.86|2218.16|2226.86|2218.16|2226.29|2217.59|16
1625333030000|2021-07-03 17:23:50|2226.8|2218.1|2226.74|2218.04|2226.87|2218.17|2226.54|2217.84|22
1625333040000|2021-07-03 17:24:00|2226.68|2217.98|2227.02|2218.32|2227.02|2218.32|2226.6|2217.9|24
1625333050000|2021-07-03 17:24:10|2227|2218.3|2228.47|2219.77|2228.47|2219.77|2226.93|2218.23|26
1625333060000|2021-07-03 17:24:20|2228.52|2219.82|2228.8|2220.1|2228.93|2220.23|2228.49|2219.79|33
1625333070000|2021-07-03 17:24:30|2228.78|2220.08|2227.1|2218.4|2228.84|2220.14|2227.1|2218.4|31
1625333080000|2021-07-03 17:24:40|2227.09|2218.39|2227.82|2219.12|2227.82|2219.12|2227.09|2218.39|31
1625333090000|2021-07-03 17:24:50|2227.81|2219.11|2227.39|2218.69|2227.81|2219.11|2227.34|2218.64|22
1625333100000|2021-07-03 17:25:00|2227.41|2218.71|2228.29|2219.59|2228.34|2219.64|2227.41|2218.71|22
1625333110000|2021-07-03 17:25:10|2228.27|2219.57|2228.73|2220.03|2228.73|2220.03|2228.25|2219.55|29
1625333120000|2021-07-03 17:25:20|2228.68|2219.98|2229.29|2220.59|2229.49|2220.79|2228.68|2219.98|35
1625333130000|2021-07-03 17:25:30|2229.27|2220.57|2229.57|2220.87|2229.67|2220.97|2229.27|2220.57|29
1625333140000|2021-07-03 17:25:40|2229.56|2220.86|2229.64|2220.94|2229.64|2220.94|2229.48|2220.78|17
1625333150000|2021-07-03 17:25:50|2229.57|2220.87|2228.71|2220.01|2229.57|2220.87|2228.67|2219.97|29
1625333160000|2021-07-03 17:26:00|2228.69|2219.99|2229.01|2220.31|2229.15|2220.45|2228.69|2219.99|28
1625333170000|2021-07-03 17:26:10|2228.94|2220.24|2228.18|2219.48|2228.94|2220.24|2228.03|2219.33|29
1625333180000|2021-07-03 17:26:20|2228.15|2219.45|2227.8|2219.1|2228.15|2219.45|2227.6|2218.9|26
1625333190000|2021-07-03 17:26:30|2227.81|2219.11|2227.49|2218.79|2227.83|2219.13|2227.4|2218.7|31
1625333200000|2021-07-03 17:26:40|2227.44|2218.74|2227.85|2219.15|2227.85|2219.15|2227.44|2218.74|17
1625333210000|2021-07-03 17:26:50|2227.88|2219.18|2227.74|2219.04|2227.88|2219.18|2227.63|2218.93|19
1625333220000|2021-07-03 17:27:00|2227.76|2219.06|2226.85|2218.15|2227.77|2219.07|2226.83|2218.13|21
1625333230000|2021-07-03 17:27:10|2226.78|2218.08|2226.86|2218.16|2226.91|2218.21|2226.78|2218.08|19
1625333240000|2021-07-03 17:27:20|2226.88|2218.18|2226.82|2218.12|2226.88|2218.18|2226.81|2218.11|10
1625333250000|2021-07-03 17:27:30|2226.79|2218.09|2226.81|2218.11|2227.05|2218.35|2226.75|2218.05|18
1625333260000|2021-07-03 17:27:40|2226.77|2218.07|2226.74|2218.04|2226.83|2218.13|2226.67|2217.97|21
1625333270000|2021-07-03 17:27:50|2226.73|2218.03|2226.89|2218.19|2226.91|2218.21|2226.73|2218.03|16
1625333280000|2021-07-03 17:28:00|2226.84|2218.14|2226.97|2218.27|2227|2218.3|2226.83|2218.13|12
1625333290000|2021-07-03 17:28:10|2227|2218.3|2226.9|2218.2|2227|2218.3|2226.9|2218.2|11
1625333300000|2021-07-03 17:28:20|2226.92|2218.22|2227.02|2218.32|2227.05|2218.35|2226.92|2218.22|16
1625333310000|2021-07-03 17:28:30|2226.95|2218.25|2226.85|2218.15|2227.11|2218.41|2226.85|2218.15|13
1625333320000|2021-07-03 17:28:40|2226.8|2218.1|2226.38|2217.68|2226.81|2218.11|2226.38|2217.68|21
1625333330000|2021-07-03 17:28:50|2226.39|2217.69|2226.5|2217.8|2226.5|2217.8|2226.37|2217.67|16
1625333340000|2021-07-03 17:29:00|2226.51|2217.81|2226.47|2217.77|2226.59|2217.89|2226.38|2217.68|15
1625333350000|2021-07-03 17:29:10|2226.46|2217.76|2226.49|2217.79|2226.52|2217.82|2226.3|2217.6|20
1625333360000|2021-07-03 17:29:20|2226.42|2217.72|2226.89|2218.19|2226.99|2218.29|2226.39|2217.69|21
1625333370000|2021-07-03 17:29:30|2226.88|2218.18|2226.74|2218.04|2226.88|2218.18|2226.58|2217.88|17
1625333380000|2021-07-03 17:29:40|2226.75|2218.05|2226.81|2218.11|2227.03|2218.33|2226.75|2218.05|14
1625333390000|2021-07-03 17:29:50|2226.8|2218.1|2227.28|2218.58|2227.29|2218.59|2226.8|2218.1|12
1625333400000|2021-07-03 17:30:00|2227.3|2218.6|2226.8|2218.1|2227.41|2218.71|2226.79|2218.09|25
1625333410000|2021-07-03 17:30:10|2226.81|2218.11|2226.78|2218.08|2227.3|2218.6|2226.78|2218.08|22
1625333420000|2021-07-03 17:30:20|2226.77|2218.07|2226.33|2217.63|2226.81|2218.11|2226.33|2217.63|22
1625333430000|2021-07-03 17:30:30|2226.34|2217.64|2226.3|2217.6|2226.34|2217.64|2226.29|2217.59|10
1625333440000|2021-07-03 17:30:40|2226.31|2217.61|2226.22|2217.52|2226.41|2217.71|2226.22|2217.52|15
1625333450000|2021-07-03 17:30:50|2226.27|2217.57|2226.08|2217.38|2226.27|2217.57|2225.77|2217.07|23
1625333460000|2021-07-03 17:31:00|2226.3|2217.6|2225.7|2217|2226.3|2217.6|2225.7|2217|19
1625333470000|2021-07-03 17:31:10|2225.75|2217.05|2225.06|2216.36|2225.75|2217.05|2225.06|2216.36|19
1625333480000|2021-07-03 17:31:20|2225.13|2216.43|2224.92|2216.22|2225.15|2216.45|2224.91|2216.21|21
1625333490000|2021-07-03 17:31:30|2224.91|2216.21|2224.89|2216.19|2224.98|2216.28|2224.82|2216.12|17
1625333500000|2021-07-03 17:31:40|2224.88|2216.18|2225.17|2216.47|2225.21|2216.51|2224.8|2216.1|10
1625333510000|2021-07-03 17:31:50|2225.16|2216.46|2225.05|2216.35|2225.24|2216.54|2225.05|2216.35|20
1625333520000|2021-07-03 17:32:00|2225.1|2216.4|2225.46|2216.76|2225.46|2216.76|2225.1|2216.4|12
1625333530000|2021-07-03 17:32:10|2225.47|2216.77|2225.98|2217.28|2226.05|2217.35|2225.47|2216.77|24
1625333540000|2021-07-03 17:32:20|2225.83|2217.13|2225.69|2216.99|2225.98|2217.28|2225.4|2216.7|33
1625333550000|2021-07-03 17:32:30|2225.65|2216.95|2225.64|2216.94|2225.75|2217.05|2225.58|2216.88|26
1625333560000|2021-07-03 17:32:40|2225.62|2216.92|2226.58|2217.88|2226.63|2217.93|2225.36|2216.66|24
1625333570000|2021-07-03 17:32:50|2226.45|2217.75|2226.67|2217.97|2226.67|2217.97|2226.43|2217.73|17
1625333580000|2021-07-03 17:33:00|2226.66|2217.96|2226.98|2218.28|2227.07|2218.37|2226.66|2217.96|29
1625333590000|2021-07-03 17:33:10|2227.02|2218.32|2227.46|2218.76|2227.63|2218.93|2226.8|2218.1|26
1625333600000|2021-07-03 17:33:20|2227.44|2218.74|2226.26|2217.56|2227.44|2218.74|2226.22|2217.52|23
1625333610000|2021-07-03 17:33:30|2226.21|2217.51|2226.88|2218.18|2226.88|2218.18|2226.21|2217.51|28
1625333620000|2021-07-03 17:33:40|2226.87|2218.17|2226.56|2217.86|2226.89|2218.19|2226.51|2217.81|27
1625333630000|2021-07-03 17:33:50|2226.53|2217.83|2226.6|2217.9|2226.71|2218.01|2226.48|2217.78|17
1625333640000|2021-07-03 17:34:00|2226.61|2217.91|2225.86|2217.16|2226.61|2217.91|2225.83|2217.13|29
1625333650000|2021-07-03 17:34:10|2225.73|2217.03|2226.15|2217.45|2226.15|2217.45|2225.73|2217.03|31
1625333660000|2021-07-03 17:34:20|2226.12|2217.42|2225.55|2216.85|2226.12|2217.42|2225.54|2216.84|28
1625333670000|2021-07-03 17:34:30|2225.61|2216.91|2225.63|2216.93|2225.63|2216.93|2225.52|2216.82|27
1625333680000|2021-07-03 17:34:40|2225.6|2216.9|2225.61|2216.91|2225.65|2216.95|2225.56|2216.86|13
1625333690000|2021-07-03 17:34:50|2225.33|2216.63|2225.43|2216.73|2225.49|2216.79|2225.33|2216.63|13
1625333700000|2021-07-03 17:35:00|2225.41|2216.71|2225.34|2216.64|2225.41|2216.71|2225.34|2216.64|6
1625333710000|2021-07-03 17:35:10|2225.36|2216.66|2225.4|2216.7|2225.4|2216.7|2225.36|2216.66|14
1625333720000|2021-07-03 17:35:20|2225.41|2216.71|2225.41|2216.71|2225.41|2216.71|2225.38|2216.68|7
1625333730000|2021-07-03 17:35:30|2225.38|2216.68|2225.98|2217.28|2225.98|2217.28|2225.37|2216.67|13
1625333740000|2021-07-03 17:35:40|2225.95|2217.25|2226.45|2217.75|2226.45|2217.75|2225.94|2217.24|17
1625333750000|2021-07-03 17:35:50|2226.46|2217.76|2226.47|2217.77|2226.78|2218.08|2226.41|2217.71|33
1625333760000|2021-07-03 17:36:00|2226.52|2217.82|2227.23|2218.53|2227.23|2218.53|2226.52|2217.82|26
1625333770000|2021-07-03 17:36:10|2227.27|2218.57|2227.3|2218.6|2227.42|2218.72|2227.27|2218.57|17
1625333780000|2021-07-03 17:36:20|2227.08|2218.38|2227.27|2218.57|2227.31|2218.61|2226.97|2218.27|22
1625333790000|2021-07-03 17:36:30|2227.26|2218.56|2227.26|2218.56|2227.4|2218.7|2227.26|2218.56|25
1625333800000|2021-07-03 17:36:40|2227.27|2218.57|2228.07|2219.37|2228.07|2219.37|2227.26|2218.56|29
1625333810000|2021-07-03 17:36:50|2228.14|2219.44|2228.99|2220.29|2228.99|2220.29|2228.14|2219.44|32
1625333820000|2021-07-03 17:37:00|2228.97|2220.27|2228.97|2220.27|2229.04|2220.34|2228.93|2220.23|26
1625333830000|2021-07-03 17:37:10|2228.99|2220.29|2228.78|2220.08|2229.06|2220.36|2228.78|2220.08|27
1625333840000|2021-07-03 17:37:20|2228.76|2220.06|2229.08|2220.38|2229.08|2220.38|2228.54|2219.84|24
1625333850000|2021-07-03 17:37:30|2229.1|2220.4|2229.93|2221.23|2229.93|2221.23|2229.09|2220.39|27
1625333860000|2021-07-03 17:37:40|2230.06|2221.36|2229.64|2220.94|2230.26|2221.56|2229.55|2220.85|37
1625333870000|2021-07-03 17:37:50|2229.62|2220.92|2230.88|2222.18|2230.88|2222.18|2229.62|2220.92|27
1625333880000|2021-07-03 17:38:00|2230.98|2222.28|2232.66|2223.96|2232.66|2223.96|2230.98|2222.28|30
1625333890000|2021-07-03 17:38:10|2232.61|2223.91|2231.02|2222.32|2232.63|2223.93|2231.02|2222.32|29
1625333900000|2021-07-03 17:38:20|2230.79|2222.09|2230.95|2222.25|2230.95|2222.25|2230.57|2221.87|28
1625333910000|2021-07-03 17:38:30|2230.98|2222.28|2231.74|2223.04|2231.9|2223.2|2230.98|2222.28|28
1625333920000|2021-07-03 17:38:40|2231.65|2222.95|2231.88|2223.18|2231.88|2223.18|2231.6|2222.9|31
1625333930000|2021-07-03 17:38:50|2231.87|2223.17|2232.23|2223.53|2232.26|2223.56|2231.87|2223.17|32
1625333940000|2021-07-03 17:39:00|2232.19|2223.49|2232.02|2223.32|2232.38|2223.68|2232|2223.3|33
1625333950000|2021-07-03 17:39:10|2231.99|2223.29|2232.24|2223.54|2232.41|2223.71|2231.75|2223.05|28
1625333960000|2021-07-03 17:39:20|2232.17|2223.47|2232.28|2223.58|2232.32|2223.62|2231.78|2223.08|37
1625333970000|2021-07-03 17:39:30|2232.27|2223.57|2232.4|2223.7|2232.6|2223.9|2232.14|2223.44|29
1625333980000|2021-07-03 17:39:40|2232.41|2223.71|2232.45|2223.75|2232.46|2223.76|2232.35|2223.65|18
1625333990000|2021-07-03 17:39:50|2232.46|2223.76|2232.22|2223.52|2232.46|2223.76|2232.22|2223.52|29
1625334000000|2021-07-03 17:40:00|2232.23|2223.53|2232.32|2223.62|2232.42|2223.72|2232.15|2223.45|26
1625334010000|2021-07-03 17:40:10|2232.47|2223.77|2232.73|2224.03|2232.75|2224.05|2232.47|2223.77|27
1625334020000|2021-07-03 17:40:20|2232.74|2224.04|2232.97|2224.27|2232.97|2224.27|2232.7|2224|27
1625334030000|2021-07-03 17:40:30|2232.96|2224.26|2232.8|2224.1|2232.99|2224.29|2232.79|2224.09|22
1625334040000|2021-07-03 17:40:40|2232.78|2224.08|2232.54|2223.84|2232.78|2224.08|2232.53|2223.83|22
1625334050000|2021-07-03 17:40:50|2232.53|2223.83|2232.09|2223.39|2232.53|2223.83|2232.08|2223.38|24
1625334060000|2021-07-03 17:41:00|2232.1|2223.4|2231.48|2222.78|2232.1|2223.4|2231.15|2222.45|32
1625334070000|2021-07-03 17:41:10|2231.53|2222.83|2231.87|2223.17|2231.87|2223.17|2231.32|2222.62|29
1625334080000|2021-07-03 17:41:20|2231.88|2223.18|2232.35|2223.65|2232.39|2223.69|2231.86|2223.16|20
1625334090000|2021-07-03 17:41:30|2232.33|2223.63|2232.85|2224.15|2232.85|2224.15|2232.28|2223.58|24
1625334100000|2021-07-03 17:41:40|2232.88|2224.18|2233.23|2224.53|2233.43|2224.73|2232.88|2224.18|25
1625334110000|2021-07-03 17:41:50|2233.21|2224.51|2233.36|2224.66|2233.4|2224.7|2232.82|2224.12|21
1625334120000|2021-07-03 17:42:00|2233.35|2224.65|2233.48|2224.78|2233.58|2224.88|2233.17|2224.47|18
1625334130000|2021-07-03 17:42:10|2233.49|2224.79|2233.53|2224.83|2233.62|2224.92|2233.49|2224.79|12
1625334140000|2021-07-03 17:42:20|2233.65|2224.95|2234.5|2225.8|2234.74|2226.04|2233.62|2224.92|24
1625334150000|2021-07-03 17:42:30|2234.71|2226.01|2234.4|2225.7|2234.72|2226.02|2234.4|2225.7|32
1625334160000|2021-07-03 17:42:40|2234.36|2225.66|2235.1|2226.4|2235.1|2226.4|2234.32|2225.62|37
1625334170000|2021-07-03 17:42:50|2235.26|2226.56|2239.11|2230.41|2239.34|2230.64|2235.21|2226.51|38
1625334180000|2021-07-03 17:43:00|2239.45|2230.75|2239.18|2230.48|2240.22|2231.52|2239.11|2230.41|37
1625334190000|2021-07-03 17:43:10|2238.9|2230.2|2237.95|2229.25|2238.94|2230.24|2237.95|2229.25|38
1625334200000|2021-07-03 17:43:20|2237.98|2229.28|2238.67|2229.97|2238.68|2229.98|2237.42|2228.72|34
1625334210000|2021-07-03 17:43:30|2238.44|2229.74|2238.23|2229.53|2238.48|2229.78|2236.89|2228.19|36
1625334220000|2021-07-03 17:43:40|2238.14|2229.44|2238.87|2230.17|2239.17|2230.47|2238.14|2229.44|21
1625334230000|2021-07-03 17:43:50|2238.76|2230.06|2239.89|2231.19|2239.89|2231.19|2238.71|2230.01|31
1625334240000|2021-07-03 17:44:00|2239.8|2231.1|2239.06|2230.36|2240.15|2231.45|2239.04|2230.34|32
1625334250000|2021-07-03 17:44:10|2239.07|2230.37|2238.77|2230.07|2239.17|2230.47|2238.77|2230.07|27
1625334260000|2021-07-03 17:44:20|2238.67|2229.97|2238.4|2229.7|2238.82|2230.12|2238.13|2229.43|30
1625334270000|2021-07-03 17:44:30|2238.41|2229.71|2237.79|2229.09|2238.56|2229.86|2237.54|2228.84|35
1625334280000|2021-07-03 17:44:40|2237.83|2229.13|2239.45|2230.75|2239.45|2230.75|2237.68|2228.98|32
1625334290000|2021-07-03 17:44:50|2239.51|2230.81|2239.88|2231.18|2241.15|2232.45|2239.44|2230.74|30
1625334300000|2021-07-03 17:45:00|2240.18|2231.48|2240.13|2231.43|2240.18|2231.48|2238.84|2230.14|35
1625334310000|2021-07-03 17:45:10|2240.12|2231.42|2240.44|2231.74|2240.51|2231.81|2239.64|2230.94|34
1625334320000|2021-07-03 17:45:20|2240.55|2231.85|2238.98|2230.28|2240.69|2231.99|2238.95|2230.25|35
1625334330000|2021-07-03 17:45:30|2238.97|2230.27|2237.14|2228.44|2238.97|2230.27|2237.14|2228.44|30
1625334340000|2021-07-03 17:45:40|2237.07|2228.37|2237.83|2229.13|2238.06|2229.36|2236.14|2227.44|34
1625334350000|2021-07-03 17:45:50|2237.84|2229.14|2237.81|2229.11|2238.44|2229.74|2237.44|2228.74|30
1625334360000|2021-07-03 17:46:00|2237.62|2228.92|2237.76|2229.06|2238.01|2229.31|2237.5|2228.8|32
1625334370000|2021-07-03 17:46:10|2237.74|2229.04|2236.56|2227.86|2237.74|2229.04|2236.34|2227.64|31
1625334380000|2021-07-03 17:46:20|2236.62|2227.92|2237.19|2228.49|2237.19|2228.49|2236.48|2227.78|32
1625334390000|2021-07-03 17:46:30|2236.79|2228.09|2235.92|2227.22|2237.09|2228.39|2235.92|2227.22|33
1625334400000|2021-07-03 17:46:40|2235.81|2227.11|2235.89|2227.19|2235.92|2227.22|2235.66|2226.96|25
1625334410000|2021-07-03 17:46:50|2235.9|2227.2|2235.4|2226.7|2235.98|2227.28|2235.31|2226.61|26
1625334420000|2021-07-03 17:47:00|2235.42|2226.72|2235.43|2226.73|2235.62|2226.92|2235.2|2226.5|22
1625334430000|2021-07-03 17:47:10|2235.33|2226.63|2235.34|2226.64|2235.66|2226.96|2235.19|2226.49|27
1625334440000|2021-07-03 17:47:20|2235.33|2226.63|2235.57|2226.87|2235.58|2226.88|2235.24|2226.54|19
1625334450000|2021-07-03 17:47:30|2235.59|2226.89|2235.44|2226.74|2235.69|2226.99|2235.14|2226.44|19
1625334460000|2021-07-03 17:47:40|2235.42|2226.72|2235.34|2226.64|2235.43|2226.73|2235.04|2226.34|21
1625334470000|2021-07-03 17:47:50|2235.36|2226.66|2235.47|2226.77|2235.49|2226.79|2235.36|2226.66|20
1625334480000|2021-07-03 17:48:00|2235.5|2226.8|2235.08|2226.38|2235.75|2227.05|2235.05|2226.35|30
1625334490000|2021-07-03 17:48:10|2234.92|2226.22|2234.51|2225.81|2234.92|2226.22|2234.21|2225.51|33
1625334500000|2021-07-03 17:48:20|2234.52|2225.82|2234.33|2225.63|2234.91|2226.21|2233.82|2225.12|35
1625334510000|2021-07-03 17:48:30|2234.46|2225.76|2234.43|2225.73|2234.66|2225.96|2234.32|2225.62|30
1625334520000|2021-07-03 17:48:40|2234.44|2225.74|2234.34|2225.64|2234.56|2225.86|2234.15|2225.45|27
1625334530000|2021-07-03 17:48:50|2234.35|2225.65|2234.41|2225.71|2234.53|2225.83|2234.35|2225.65|19
1625334540000|2021-07-03 17:49:00|2234.38|2225.68|2234.17|2225.47|2234.39|2225.69|2234.07|2225.37|30
1625334550000|2021-07-03 17:49:10|2234.16|2225.46|2234.2|2225.5|2234.29|2225.59|2234.1|2225.4|28
1625334560000|2021-07-03 17:49:20|2234.19|2225.49|2234.07|2225.37|2234.19|2225.49|2234.01|2225.31|17
1625334570000|2021-07-03 17:49:30|2233.83|2225.13|2234.49|2225.79|2234.49|2225.79|2233.16|2224.46|27
1625334580000|2021-07-03 17:49:40|2234.5|2225.8|2234.88|2226.18|2234.99|2226.29|2234.5|2225.8|31
1625334590000|2021-07-03 17:49:50|2234.89|2226.19|2234.93|2226.23|2235.01|2226.31|2234.43|2225.73|33
1625334600000|2021-07-03 17:50:00|2234.95|2226.25|2233.71|2225.01|2234.96|2226.26|2233.57|2224.87|35
1625334610000|2021-07-03 17:50:10|2233.73|2225.03|2233.54|2224.84|2233.73|2225.03|2233.36|2224.66|26
1625334620000|2021-07-03 17:50:20|2233.43|2224.73|2233.23|2224.53|2233.43|2224.73|2233.08|2224.38|28
1625334630000|2021-07-03 17:50:30|2233.19|2224.49|2232.22|2223.52|2233.23|2224.53|2232.22|2223.52|18
1625334640000|2021-07-03 17:50:40|2232.28|2223.58|2230.91|2222.21|2232.31|2223.61|2230.91|2222.21|31
1625334650000|2021-07-03 17:50:50|2230.8|2222.1|2231.99|2223.29|2231.99|2223.29|2230.49|2221.79|32
1625334660000|2021-07-03 17:51:00|2232.16|2223.46|2233.17|2224.47|2233.28|2224.58|2232.16|2223.46|36
1625334670000|2021-07-03 17:51:10|2233.08|2224.38|2233.33|2224.63|2233.34|2224.64|2233.08|2224.38|18
1625334680000|2021-07-03 17:51:20|2233.59|2224.89|2233.63|2224.93|2233.81|2225.11|2233.52|2224.82|29
1625334690000|2021-07-03 17:51:30|2233.66|2224.96|2233.52|2224.82|2233.76|2225.06|2233.47|2224.77|24
1625334700000|2021-07-03 17:51:40|2233.54|2224.84|2233.43|2224.73|2233.55|2224.85|2233.37|2224.67|22
1625334710000|2021-07-03 17:51:50|2233.42|2224.72|2233.14|2224.44|2233.42|2224.72|2233.09|2224.39|17
1625334720000|2021-07-03 17:52:00|2233.18|2224.48|2232.11|2223.41|2233.23|2224.53|2232.11|2223.41|32
1625334730000|2021-07-03 17:52:10|2232.13|2223.43|2231.15|2222.45|2232.13|2223.43|2231.12|2222.42|34
1625334740000|2021-07-03 17:52:20|2231.31|2222.61|2230.07|2221.37|2231.31|2222.61|2229.98|2221.28|35
1625334750000|2021-07-03 17:52:30|2230.09|2221.39|2230.53|2221.83|2230.65|2221.95|2229.94|2221.24|33
1625334760000|2021-07-03 17:52:40|2230.54|2221.84|2230.35|2221.65|2230.61|2221.91|2230.25|2221.55|32
1625334770000|2021-07-03 17:52:50|2230.37|2221.67|2230.54|2221.84|2230.54|2221.84|2229.92|2221.22|33
1625334780000|2021-07-03 17:53:00|2230.52|2221.82|2229.98|2221.28|2230.63|2221.93|2229.97|2221.27|25
1625334790000|2021-07-03 17:53:10|2229.86|2221.16|2230.1|2221.4|2230.11|2221.41|2229.85|2221.15|22
1625334800000|2021-07-03 17:53:20|2230.08|2221.38|2230.47|2221.77|2230.47|2221.77|2230.04|2221.34|14
1625334810000|2021-07-03 17:53:30|2230.63|2221.93|2230.3|2221.6|2230.86|2222.16|2230.3|2221.6|21
1625334820000|2021-07-03 17:53:40|2230.33|2221.63|2230.5|2221.8|2230.72|2222.02|2229.85|2221.15|28
1625334830000|2021-07-03 17:53:50|2230.49|2221.79|2231.43|2222.73|2231.43|2222.73|2230.48|2221.78|27
1625334840000|2021-07-03 17:54:00|2231.45|2222.75|2231.6|2222.9|2231.65|2222.95|2231.45|2222.75|18
1625334850000|2021-07-03 17:54:10|2231.62|2222.92|2232.39|2223.69|2232.39|2223.69|2231.62|2222.92|32
1625334860000|2021-07-03 17:54:20|2232.06|2223.36|2231.84|2223.14|2232.16|2223.46|2231.84|2223.14|23
1625334870000|2021-07-03 17:54:30|2231.85|2223.15|2232.16|2223.46|2232.16|2223.46|2231.84|2223.14|20
1625334880000|2021-07-03 17:54:40|2232.2|2223.5|2231.84|2223.14|2232.2|2223.5|2231.79|2223.09|28
1625334890000|2021-07-03 17:54:50|2231.86|2223.16|2231.63|2222.93|2231.94|2223.24|2231.57|2222.87|25
1625334900000|2021-07-03 17:55:00|2231.64|2222.94|2230.8|2222.1|2231.64|2222.94|2230.77|2222.07|22
1625334910000|2021-07-03 17:55:10|2230.82|2222.12|2230.82|2222.12|2230.93|2222.23|2230.81|2222.11|7
1625334920000|2021-07-03 17:55:20|2230.83|2222.13|2230.15|2221.45|2230.83|2222.13|2229.94|2221.24|24
1625334930000|2021-07-03 17:55:30|2230.22|2221.52|2230.74|2222.04|2231.09|2222.39|2230.2|2221.5|33
1625334940000|2021-07-03 17:55:40|2230.68|2221.98|2230.7|2222|2230.7|2222|2230.24|2221.54|32
1625334950000|2021-07-03 17:55:50|2230.71|2222.01|2231.29|2222.59|2231.44|2222.74|2230.71|2222.01|34
1625334960000|2021-07-03 17:56:00|2231.18|2222.48|2231.47|2222.77|2231.47|2222.77|2230.65|2221.95|29
1625334970000|2021-07-03 17:56:10|2231.39|2222.69|2231.62|2222.92|2231.68|2222.98|2231.38|2222.68|20
1625334980000|2021-07-03 17:56:20|2231.59|2222.89|2232.03|2223.33|2232.03|2223.33|2231.43|2222.73|24
1625334990000|2021-07-03 17:56:30|2232.04|2223.34|2232.1|2223.4|2232.1|2223.4|2231.95|2223.25|12
1625335000000|2021-07-03 17:56:40|2232.33|2223.63|2231.27|2222.57|2232.35|2223.65|2231.24|2222.54|28
1625335010000|2021-07-03 17:56:50|2231.28|2222.58|2231.07|2222.37|2231.34|2222.64|2231.05|2222.35|16
1625335020000|2021-07-03 17:57:00|2231.1|2222.4|2230.93|2222.23|2231.16|2222.46|2230.93|2222.23|19
1625335030000|2021-07-03 17:57:10|2230.96|2222.26|2231.4|2222.7|2231.53|2222.83|2230.96|2222.26|23
1625335040000|2021-07-03 17:57:20|2231.44|2222.74|2231.12|2222.42|2231.44|2222.74|2231.03|2222.33|21
1625335050000|2021-07-03 17:57:30|2231.11|2222.41|2231.04|2222.34|2231.11|2222.41|2230.86|2222.16|22
1625335060000|2021-07-03 17:57:40|2231.06|2222.36|2232.06|2223.36|2232.21|2223.51|2231.06|2222.36|25
1625335070000|2021-07-03 17:57:50|2232.07|2223.37|2230.74|2222.04|2232.4|2223.7|2230.74|2222.04|31
1625335080000|2021-07-03 17:58:00|2230.7|2222|2231.13|2222.43|2231.13|2222.43|2230.69|2221.99|34
1625335090000|2021-07-03 17:58:10|2231.11|2222.41|2231.14|2222.44|2231.19|2222.49|2231.02|2222.32|22
1625335100000|2021-07-03 17:58:20|2231.12|2222.42|2231.71|2223.01|2231.71|2223.01|2231.1|2222.4|25
1625335110000|2021-07-03 17:58:30|2231.7|2223|2231.66|2222.96|2231.97|2223.27|2231.63|2222.93|25
1625335120000|2021-07-03 17:58:40|2231.65|2222.95|2231.92|2223.22|2231.92|2223.22|2231.65|2222.95|14
1625335130000|2021-07-03 17:58:50|2231.99|2223.29|2232.08|2223.38|2232.09|2223.39|2231.93|2223.23|23
1625335140000|2021-07-03 17:59:00|2232.1|2223.4|2232.12|2223.42|2232.22|2223.52|2232.08|2223.38|20
1625335150000|2021-07-03 17:59:10|2232.14|2223.44|2232.09|2223.39|2232.15|2223.45|2232.02|2223.32|19
1625335160000|2021-07-03 17:59:20|2232.08|2223.38|2232.17|2223.47|2232.17|2223.47|2232.02|2223.32|22
1625335170000|2021-07-03 17:59:30|2232.15|2223.45|2232.09|2223.39|2232.16|2223.46|2232.03|2223.33|18
1625335180000|2021-07-03 17:59:40|2232.1|2223.4|2232.24|2223.54|2232.36|2223.66|2232.08|2223.38|21
1625335190000|2021-07-03 17:59:50|2232.26|2223.56|2230.24|2221.54|2232.35|2223.65|2230.24|2221.54|25
1625335200000|2021-07-03 18:00:00|2230.25|2221.55|2230.51|2221.81|2231.48|2222.78|2230.22|2221.52|28
1625335210000|2021-07-03 18:00:10|2230.53|2221.83|2230.86|2222.16|2230.99|2222.29|2230.5|2221.8|23
1625335220000|2021-07-03 18:00:20|2230.85|2222.15|2230.15|2221.45|2230.87|2222.17|2230.15|2221.45|25
1625335230000|2021-07-03 18:00:30|2230.17|2221.47|2230.06|2221.36|2230.17|2221.47|2229.94|2221.24|20
1625335240000|2021-07-03 18:00:40|2229.98|2221.28|2229.73|2221.03|2230.02|2221.32|2229.72|2221.02|8
1625335250000|2021-07-03 18:00:50|2229.74|2221.04|2229.65|2220.95|2229.75|2221.05|2229.65|2220.95|12
1625335260000|2021-07-03 18:01:00|2229.64|2220.94|2229.49|2220.79|2229.66|2220.96|2229.46|2220.76|10
1625335270000|2021-07-03 18:01:10|2229.45|2220.75|2229.45|2220.75|2229.51|2220.81|2229.37|2220.67|17
1625335280000|2021-07-03 18:01:20|2229.46|2220.76|2228.05|2219.35|2229.46|2220.76|2227.5|2218.8|34
1625335290000|2021-07-03 18:01:30|2228.23|2219.53|2228.1|2219.4|2228.24|2219.54|2228.07|2219.37|29
1625335300000|2021-07-03 18:01:40|2228.03|2219.33|2227.43|2218.73|2228.1|2219.4|2227.29|2218.59|21
1625335310000|2021-07-03 18:01:50|2227.22|2218.52|2226.45|2217.75|2227.22|2218.52|2226.45|2217.75|31
1625335320000|2021-07-03 18:02:00|2226.49|2217.79|2227.88|2219.18|2227.88|2219.18|2226.38|2217.68|32
1625335330000|2021-07-03 18:02:10|2228.35|2219.65|2228.72|2220.02|2228.88|2220.18|2228.35|2219.65|30
1625335340000|2021-07-03 18:02:20|2228.71|2220.01|2229.9|2221.2|2229.9|2221.2|2228.7|2220|26
1625335350000|2021-07-03 18:02:30|2229.85|2221.15|2228.57|2219.87|2229.85|2221.15|2228.56|2219.86|34
1625335360000|2021-07-03 18:02:40|2228.58|2219.88|2228.79|2220.09|2228.79|2220.09|2228.42|2219.72|23
1625335370000|2021-07-03 18:02:50|2228.76|2220.06|2228.49|2219.79|2228.77|2220.07|2228.48|2219.78|22
1625335380000|2021-07-03 18:03:00|2228.51|2219.81|2228.04|2219.34|2228.51|2219.81|2228.02|2219.32|24
1625335390000|2021-07-03 18:03:10|2228.03|2219.33|2227.64|2218.94|2228.03|2219.33|2227.63|2218.93|22
1625335400000|2021-07-03 18:03:20|2227.67|2218.97|2227.19|2218.49|2227.68|2218.98|2226.99|2218.29|28
1625335410000|2021-07-03 18:03:30|2227.17|2218.47|2227.34|2218.64|2227.34|2218.64|2227.17|2218.47|22
1625335420000|2021-07-03 18:03:40|2227.35|2218.65|2227.22|2218.52|2227.35|2218.65|2227.08|2218.38|22
1625335430000|2021-07-03 18:03:50|2227.21|2218.51|2227.32|2218.62|2227.37|2218.67|2227.18|2218.48|15
1625335440000|2021-07-03 18:04:00|2227.36|2218.66|2228.74|2220.04|2228.74|2220.04|2227.16|2218.46|33
1625335450000|2021-07-03 18:04:10|2228.75|2220.05|2228.01|2219.31|2228.82|2220.12|2228|2219.3|34
1625335460000|2021-07-03 18:04:20|2228.03|2219.33|2228.03|2219.33|2228.04|2219.34|2227.81|2219.11|23
1625335470000|2021-07-03 18:04:30|2228.02|2219.32|2227.76|2219.06|2228.53|2219.83|2227.76|2219.06|32
1625335480000|2021-07-03 18:04:40|2227.72|2219.02|2227.56|2218.86|2227.74|2219.04|2227.3|2218.6|33
1625335490000|2021-07-03 18:04:50|2227.71|2219.01|2227.84|2219.14|2227.92|2219.22|2227.45|2218.75|22
1625335500000|2021-07-03 18:05:00|2227.8|2219.1|2227.23|2218.53|2227.83|2219.13|2227.22|2218.52|26
1625335510000|2021-07-03 18:05:10|2227.21|2218.51|2226.27|2217.57|2227.24|2218.54|2226.27|2217.57|24
1625335520000|2021-07-03 18:05:20|2226.21|2217.51|2225.9|2217.2|2226.21|2217.51|2225.9|2217.2|27
1625335530000|2021-07-03 18:05:30|2225.83|2217.13|2224.35|2215.65|2225.83|2217.13|2224.1|2215.4|31
1625335540000|2021-07-03 18:05:40|2224.36|2215.66|2222.34|2213.64|2224.36|2215.66|2222.33|2213.63|32
1625335550000|2021-07-03 18:05:50|2222.36|2213.66|2222.14|2213.44|2222.36|2213.66|2221.3|2212.6|35
1625335560000|2021-07-03 18:06:00|2222.26|2213.56|2223.94|2215.24|2223.97|2215.27|2222.26|2213.56|34
1625335570000|2021-07-03 18:06:10|2223.97|2215.27|2225.09|2216.39|2225.16|2216.46|2223.71|2215.01|26
1625335580000|2021-07-03 18:06:20|2225.11|2216.41|2223.97|2215.27|2225.12|2216.42|2223.64|2214.94|32
1625335590000|2021-07-03 18:06:30|2223.98|2215.28|2224.34|2215.64|2224.37|2215.67|2223.97|2215.27|31
1625335600000|2021-07-03 18:06:40|2224.26|2215.56|2225.08|2216.38|2225.08|2216.38|2224.22|2215.52|27
1625335610000|2021-07-03 18:06:50|2225.09|2216.39|2224.69|2215.99|2225.37|2216.67|2224.69|2215.99|32
1625335620000|2021-07-03 18:07:00|2224.65|2215.95|2224.65|2215.95|2224.66|2215.96|2224|2215.3|29
1625335630000|2021-07-03 18:07:10|2224.64|2215.94|2225.29|2216.59|2225.29|2216.59|2224.64|2215.94|18
1625335640000|2021-07-03 18:07:20|2225.26|2216.56|2225.64|2216.94|2225.64|2216.94|2224.99|2216.29|31
1625335650000|2021-07-03 18:07:30|2225.62|2216.92|2225.7|2217|2225.76|2217.06|2225.48|2216.78|21
1625335660000|2021-07-03 18:07:40|2225.73|2217.03|2225.07|2216.37|2226.05|2217.35|2225.07|2216.37|27
1625335670000|2021-07-03 18:07:50|2225.09|2216.39|2225.71|2217.01|2225.71|2217.01|2224.85|2216.15|25
1625335680000|2021-07-03 18:08:00|2225.81|2217.11|2227.14|2218.44|2227.14|2218.44|2225.81|2217.11|29
1625335690000|2021-07-03 18:08:10|2227.12|2218.42|2224.76|2216.06|2227.18|2218.48|2224.73|2216.03|29
1625335700000|2021-07-03 18:08:20|2224.75|2216.05|2227.24|2218.54|2227.24|2218.54|2224.71|2216.01|33
1625335710000|2021-07-03 18:08:30|2227.28|2218.58|2227.4|2218.7|2227.66|2218.96|2227.19|2218.49|33
1625335720000|2021-07-03 18:08:40|2227.39|2218.69|2227.3|2218.6|2227.45|2218.75|2227.21|2218.51|25
1625335730000|2021-07-03 18:08:50|2227.33|2218.63|2226.02|2217.32|2227.41|2218.71|2225.95|2217.25|26
1625335740000|2021-07-03 18:09:00|2226.03|2217.33|2227.55|2218.85|2227.55|2218.85|2226.03|2217.33|28
1625335750000|2021-07-03 18:09:10|2227.52|2218.82|2226.97|2218.27|2227.7|2219|2226.95|2218.25|32
1625335760000|2021-07-03 18:09:20|2226.98|2218.28|2226.36|2217.66|2226.98|2218.28|2226.19|2217.49|30
1625335770000|2021-07-03 18:09:30|2226.39|2217.69|2226.31|2217.61|2226.42|2217.72|2226.03|2217.33|24
1625335780000|2021-07-03 18:09:40|2226.29|2217.59|2225.59|2216.89|2226.29|2217.59|2225.22|2216.52|34
1625335790000|2021-07-03 18:09:50|2225.64|2216.94|2226.04|2217.34|2226.07|2217.37|2225.64|2216.94|22
1625335800000|2021-07-03 18:10:00|2226.1|2217.4|2225.74|2217.04|2226.32|2217.62|2225.68|2216.98|27
1625335810000|2021-07-03 18:10:10|2225.82|2217.12|2226.09|2217.39|2226.09|2217.39|2225.73|2217.03|17
1625335820000|2021-07-03 18:10:20|2226.08|2217.38|2227.07|2218.37|2227.09|2218.39|2225.97|2217.27|13
1625335830000|2021-07-03 18:10:30|2227.31|2218.61|2227.83|2219.13|2227.84|2219.14|2227.29|2218.59|23
1625335840000|2021-07-03 18:10:40|2227.76|2219.06|2228.53|2219.83|2228.57|2219.87|2227.76|2219.06|14
1625335850000|2021-07-03 18:10:50|2228.54|2219.84|2228.38|2219.68|2228.56|2219.86|2228.38|2219.68|17
1625335860000|2021-07-03 18:11:00|2228.37|2219.67|2226.92|2218.22|2228.45|2219.75|2226.91|2218.21|29
1625335870000|2021-07-03 18:11:10|2226.9|2218.2|2227.07|2218.37|2227.07|2218.37|2226.82|2218.12|17
1625335880000|2021-07-03 18:11:20|2227.04|2218.34|2225.43|2216.73|2227.08|2218.38|2225.32|2216.62|34
1625335890000|2021-07-03 18:11:30|2225.44|2216.74|2226.14|2217.44|2226.32|2217.62|2225.43|2216.73|35
1625335900000|2021-07-03 18:11:40|2226.08|2217.38|2226.05|2217.35|2226.08|2217.38|2225.74|2217.04|28
1625335910000|2021-07-03 18:11:50|2226.08|2217.38|2226.43|2217.73|2226.61|2217.91|2226.08|2217.38|27
1625335920000|2021-07-03 18:12:00|2226.4|2217.7|2226.48|2217.78|2226.48|2217.78|2226.21|2217.51|18
1625335930000|2021-07-03 18:12:10|2226.4|2217.7|2226.57|2217.87|2227.02|2218.32|2226.4|2217.7|33
1625335940000|2021-07-03 18:12:20|2226.53|2217.83|2226.11|2217.41|2226.54|2217.84|2225.91|2217.21|22
1625335950000|2021-07-03 18:12:30|2225.98|2217.28|2225.66|2216.96|2226.1|2217.4|2225.66|2216.96|21
1625335960000|2021-07-03 18:12:40|2225.67|2216.97|2225.17|2216.47|2225.68|2216.98|2225.11|2216.41|25
1625335970000|2021-07-03 18:12:50|2225.13|2216.43|2224.01|2215.31|2225.13|2216.43|2224.01|2215.31|27
1625335980000|2021-07-03 18:13:00|2223.99|2215.29|2223.34|2214.64|2224.16|2215.46|2222.94|2214.24|36
1625335990000|2021-07-03 18:13:10|2223.41|2214.71|2224.67|2215.97|2224.68|2215.98|2223.39|2214.69|28
1625336000000|2021-07-03 18:13:20|2224.66|2215.96|2224.37|2215.67|2224.67|2215.97|2224.11|2215.41|29
1625336010000|2021-07-03 18:13:30|2224.38|2215.68|2224.34|2215.64|2224.43|2215.73|2224.3|2215.6|27
1625336020000|2021-07-03 18:13:40|2224.3|2215.6|2224.11|2215.41|2224.31|2215.61|2224.11|2215.41|13
1625336030000|2021-07-03 18:13:50|2224.13|2215.43|2224.28|2215.58|2224.28|2215.58|2224.12|2215.42|21
1625336040000|2021-07-03 18:14:00|2224.13|2215.43|2224.15|2215.45|2224.16|2215.46|2223.89|2215.19|30
1625336050000|2021-07-03 18:14:10|2224.18|2215.48|2223.9|2215.2|2224.29|2215.59|2223.9|2215.2|24
1625336060000|2021-07-03 18:14:20|2223.89|2215.19|2223.65|2214.95|2223.98|2215.28|2223.61|2214.91|27
1625336070000|2021-07-03 18:14:30|2223.6|2214.9|2223.99|2215.29|2224.03|2215.33|2223.57|2214.87|24
1625336080000|2021-07-03 18:14:40|2224.03|2215.33|2223.96|2215.26|2224.03|2215.33|2223.91|2215.21|13
1625336090000|2021-07-03 18:14:50|2223.98|2215.28|2224|2215.3|2224|2215.3|2223.86|2215.16|22
1625336100000|2021-07-03 18:15:00|2224.05|2215.35|2223.17|2214.47|2224.07|2215.37|2223.13|2214.43|29
1625336110000|2021-07-03 18:15:10|2223.15|2214.45|2222.09|2213.39|2223.15|2214.45|2222.03|2213.33|33
1625336120000|2021-07-03 18:15:20|2222.03|2213.33|2223.08|2214.38|2223.09|2214.39|2221.76|2213.06|33
1625336130000|2021-07-03 18:15:30|2223.13|2214.43|2222.24|2213.54|2223.44|2214.74|2222.24|2213.54|36
1625336140000|2021-07-03 18:15:40|2222.31|2213.61|2222.25|2213.55|2222.47|2213.77|2222.22|2213.52|30
1625336150000|2021-07-03 18:15:50|2222.29|2213.59|2223.3|2214.6|2223.38|2214.68|2222.23|2213.53|29
1625336160000|2021-07-03 18:16:00|2223.26|2214.56|2223.93|2215.23|2223.99|2215.29|2223.24|2214.54|34
1625336170000|2021-07-03 18:16:10|2223.85|2215.15|2223.43|2214.73|2223.97|2215.27|2223.43|2214.73|23
1625336180000|2021-07-03 18:16:20|2223.48|2214.78|2223.53|2214.83|2223.62|2214.92|2223.48|2214.78|16
1625336190000|2021-07-03 18:16:30|2223.38|2214.68|2223.45|2214.75|2223.45|2214.75|2223.27|2214.57|15
1625336200000|2021-07-03 18:16:40|2223.46|2214.76|2223.46|2214.76|2223.92|2215.22|2223.46|2214.76|26
1625336210000|2021-07-03 18:16:50|2223.49|2214.79|2223.39|2214.69|2223.49|2214.79|2223.37|2214.67|18
1625336220000|2021-07-03 18:17:00|2223.4|2214.7|2222.79|2214.09|2223.64|2214.94|2222.79|2214.09|25
1625336230000|2021-07-03 18:17:10|2222.82|2214.12|2222.84|2214.14|2222.9|2214.2|2222.76|2214.06|23
1625336240000|2021-07-03 18:17:20|2222.83|2214.13|2222.76|2214.06|2223.07|2214.37|2222.7|2214|21
1625336250000|2021-07-03 18:17:30|2222.79|2214.09|2222.69|2213.99|2222.8|2214.1|2222.41|2213.71|22
1625336260000|2021-07-03 18:17:40|2222.66|2213.96|2223.23|2214.53|2223.25|2214.55|2222.55|2213.85|34
1625336270000|2021-07-03 18:17:50|2223.18|2214.48|2222.64|2213.94|2223.18|2214.48|2222.59|2213.89|17
1625336280000|2021-07-03 18:18:00|2222.63|2213.93|2221.41|2212.71|2222.63|2213.93|2221.17|2212.47|34
1625336290000|2021-07-03 18:18:10|2221.29|2212.59|2221.39|2212.69|2221.41|2212.71|2221.27|2212.57|33
1625336300000|2021-07-03 18:18:20|2221.54|2212.84|2221.4|2212.7|2221.57|2212.87|2221.19|2212.49|28
1625336310000|2021-07-03 18:18:30|2221.38|2212.68|2220.94|2212.24|2221.42|2212.72|2220.36|2211.66|35
1625336320000|2021-07-03 18:18:40|2220.61|2211.91|2220.72|2212.02|2221.07|2212.37|2220.61|2211.91|28
1625336330000|2021-07-03 18:18:50|2220.74|2212.04|2220.94|2212.24|2220.95|2212.25|2220.74|2212.04|20
1625336340000|2021-07-03 18:19:00|2220.9|2212.2|2220.97|2212.27|2221.04|2212.34|2220.76|2212.06|25
1625336350000|2021-07-03 18:19:10|2221.01|2212.31|2222.31|2213.61|2222.88|2214.18|2221.01|2212.31|37
1625336360000|2021-07-03 18:19:20|2222.32|2213.62|2221.96|2213.26|2222.32|2213.62|2221.42|2212.72|24
1625336370000|2021-07-03 18:19:30|2221.99|2213.29|2221.7|2213|2222.02|2213.32|2221.63|2212.93|24
1625336380000|2021-07-03 18:19:40|2221.72|2213.02|2222.26|2213.56|2222.58|2213.88|2221.71|2213.01|25
1625336390000|2021-07-03 18:19:50|2222.07|2213.37|2221.19|2212.49|2222.2|2213.5|2221.19|2212.49|27
1625336400000|2021-07-03 18:20:00|2221.21|2212.51|2221.32|2212.62|2221.41|2212.71|2221.18|2212.48|24
1625336410000|2021-07-03 18:20:10|2221.27|2212.57|2219.44|2210.74|2221.3|2212.6|2218.68|2209.98|36
1625336420000|2021-07-03 18:20:20|2219.41|2210.71|2219.94|2211.24|2220.09|2211.39|2219.41|2210.71|26
1625336430000|2021-07-03 18:20:30|2219.92|2211.22|2219.89|2211.19|2220.08|2211.38|2219.75|2211.05|29
1625336440000|2021-07-03 18:20:40|2219.85|2211.15|2219.26|2210.56|2219.85|2211.15|2219.23|2210.53|28
1625336450000|2021-07-03 18:20:50|2219.25|2210.55|2219.24|2210.54|2219.25|2210.55|2219.04|2210.34|26
1625336460000|2021-07-03 18:21:00|2219.23|2210.53|2218.27|2209.57|2219.31|2210.61|2218.17|2209.47|33
1625336470000|2021-07-03 18:21:10|2218.24|2209.54|2216.89|2208.19|2218.26|2209.56|2216.34|2207.64|39
1625336480000|2021-07-03 18:21:20|2216.82|2208.12|2217.63|2208.93|2217.63|2208.93|2216.53|2207.83|32
1625336490000|2021-07-03 18:21:30|2217.67|2208.97|2217.71|2209.01|2217.83|2209.13|2217.58|2208.88|27
1625336500000|2021-07-03 18:21:40|2217.72|2209.02|2217.32|2208.62|2217.74|2209.04|2217.13|2208.43|33
1625336510000|2021-07-03 18:21:50|2217.2|2208.5|2217.4|2208.7|2217.4|2208.7|2217.13|2208.43|32
1625336520000|2021-07-03 18:22:00|2217.39|2208.69|2217.86|2209.16|2217.86|2209.16|2217.39|2208.69|27
1625336530000|2021-07-03 18:22:10|2217.87|2209.17|2218.8|2210.1|2219.06|2210.36|2217.87|2209.17|34
1625336540000|2021-07-03 18:22:20|2218.77|2210.07|2218.56|2209.86|2218.77|2210.07|2218|2209.3|29
1625336550000|2021-07-03 18:22:30|2218.52|2209.82|2217.83|2209.13|2218.61|2209.91|2217.83|2209.13|28
1625336560000|2021-07-03 18:22:40|2217.9|2209.2|2218|2209.3|2218.01|2209.31|2217.9|2209.2|12
1625336570000|2021-07-03 18:22:50|2218.01|2209.31|2218.89|2210.19|2218.89|2210.19|2217.99|2209.29|28
1625336580000|2021-07-03 18:23:00|2218.9|2210.2|2218.75|2210.05|2219.02|2210.32|2218.56|2209.86|32
1625336590000|2021-07-03 18:23:10|2218.76|2210.06|2219.3|2210.6|2219.3|2210.6|2218.74|2210.04|25
1625336600000|2021-07-03 18:23:20|2219.36|2210.66|2219.75|2211.05|2220.07|2211.37|2219.36|2210.66|32
1625336610000|2021-07-03 18:23:30|2219.72|2211.02|2218.58|2209.88|2219.72|2211.02|2218.13|2209.43|33
1625336620000|2021-07-03 18:23:40|2218.62|2209.92|2218.9|2210.2|2218.94|2210.24|2218.62|2209.92|15
1625336630000|2021-07-03 18:23:50|2218.91|2210.21|2218.65|2209.95|2218.91|2210.21|2218.53|2209.83|21
1625336640000|2021-07-03 18:24:00|2218.62|2209.92|2218.26|2209.56|2218.66|2209.96|2217.74|2209.04|34
1625336650000|2021-07-03 18:24:10|2218.27|2209.57|2218.36|2209.66|2218.57|2209.87|2218.27|2209.57|25
1625336660000|2021-07-03 18:24:20|2218.31|2209.61|2218.23|2209.53|2218.37|2209.67|2218.23|2209.53|19
1625336670000|2021-07-03 18:24:30|2218.24|2209.54|2218.31|2209.61|2218.82|2210.12|2218.18|2209.48|28
1625336680000|2021-07-03 18:24:40|2218.21|2209.51|2217.7|2209|2218.21|2209.51|2217.7|2209|27
1625336690000|2021-07-03 18:24:50|2217.69|2208.99|2217.97|2209.27|2218.14|2209.44|2217.58|2208.88|24
1625336700000|2021-07-03 18:25:00|2218.01|2209.31|2217.98|2209.28|2218.11|2209.41|2217.64|2208.94|29
1625336710000|2021-07-03 18:25:10|2217.96|2209.26|2217.99|2209.29|2218.34|2209.64|2217.77|2209.07|28
1625336720000|2021-07-03 18:25:20|2218.02|2209.32|2219.1|2210.4|2219.1|2210.4|2217.99|2209.29|24
1625336730000|2021-07-03 18:25:30|2219.08|2210.38|2218.46|2209.76|2219.08|2210.38|2218.45|2209.75|22
1625336740000|2021-07-03 18:25:40|2218.42|2209.72|2218.4|2209.7|2218.43|2209.73|2218.13|2209.43|26
1625336750000|2021-07-03 18:25:50|2218.42|2209.72|2218.12|2209.42|2218.42|2209.72|2217.85|2209.15|35
1625336760000|2021-07-03 18:26:00|2218.21|2209.51|2218.7|2210|2218.72|2210.02|2217.79|2209.09|29
1625336770000|2021-07-03 18:26:10|2218.71|2210.01|2217.89|2209.19|2218.73|2210.03|2217.82|2209.12|28
1625336780000|2021-07-03 18:26:20|2217.87|2209.17|2218.28|2209.58|2218.35|2209.65|2217.87|2209.17|32
1625336790000|2021-07-03 18:26:30|2218.29|2209.59|2218.43|2209.73|2218.73|2210.03|2218.16|2209.46|36
1625336800000|2021-07-03 18:26:40|2218.44|2209.74|2218.27|2209.57|2218.55|2209.85|2218.27|2209.57|32
1625336810000|2021-07-03 18:26:50|2218.21|2209.51|2217.49|2208.79|2218.21|2209.51|2217.45|2208.75|33
1625336820000|2021-07-03 18:27:00|2217.48|2208.78|2218.04|2209.34|2218.09|2209.39|2217.48|2208.78|30
1625336830000|2021-07-03 18:27:10|2218.01|2209.31|2218.03|2209.33|2218.04|2209.34|2217.98|2209.28|20
1625336840000|2021-07-03 18:27:20|2218.02|2209.32|2217.78|2209.08|2218.04|2209.34|2217.76|2209.06|32
1625336850000|2021-07-03 18:27:30|2217.75|2209.05|2217.82|2209.12|2217.82|2209.12|2217.74|2209.04|14
1625336860000|2021-07-03 18:27:40|2217.83|2209.13|2218.28|2209.58|2218.3|2209.6|2217.83|2209.13|32
1625336870000|2021-07-03 18:27:50|2218.27|2209.57|2217.13|2208.43|2218.28|2209.58|2216.99|2208.29|33
1625336880000|2021-07-03 18:28:00|2217.18|2208.48|2217.92|2209.22|2217.94|2209.24|2217.18|2208.48|29
1625336890000|2021-07-03 18:28:10|2217.96|2209.26|2218.89|2210.19|2218.91|2210.21|2217.96|2209.26|23
1625336900000|2021-07-03 18:28:20|2218.9|2210.2|2217.78|2209.08|2218.94|2210.24|2217.78|2209.08|25
1625336910000|2021-07-03 18:28:30|2217.76|2209.06|2217.63|2208.93|2217.76|2209.06|2217.55|2208.85|25
1625336920000|2021-07-03 18:28:40|2217.64|2208.94|2218.61|2209.91|2218.65|2209.95|2217.63|2208.93|27
1625336930000|2021-07-03 18:28:50|2218.6|2209.9|2218.44|2209.74|2218.68|2209.98|2218.43|2209.73|33
1625336940000|2021-07-03 18:29:00|2218.6|2209.9|2217.7|2209|2218.61|2209.91|2217.54|2208.84|31
1625336950000|2021-07-03 18:29:10|2217.71|2209.01|2218.06|2209.36|2218.08|2209.38|2217.67|2208.97|23
1625336960000|2021-07-03 18:29:20|2218.08|2209.38|2218.02|2209.32|2218.55|2209.85|2217.95|2209.25|34
1625336970000|2021-07-03 18:29:30|2218.01|2209.31|2218.37|2209.67|2218.68|2209.98|2218.01|2209.31|26
1625336980000|2021-07-03 18:29:40|2218.31|2209.61|2218.18|2209.48|2218.36|2209.66|2218.18|2209.48|22
1625336990000|2021-07-03 18:29:50|2218.19|2209.49|2218.3|2209.6|2218.32|2209.62|2218.13|2209.43|22
1625337000000|2021-07-03 18:30:00|2218.31|2209.61|2220.09|2211.39|2220.09|2211.39|2218.31|2209.61|25
1625337010000|2021-07-03 18:30:10|2220.27|2211.57|2221.08|2212.38|2221.46|2212.76|2220.27|2211.57|35
1625337020000|2021-07-03 18:30:20|2221.09|2212.39|2220.41|2211.71|2221.09|2212.39|2220.33|2211.63|24
1625337030000|2021-07-03 18:30:30|2220.43|2211.73|2219.89|2211.19|2220.43|2211.73|2219.87|2211.17|22
1625337040000|2021-07-03 18:30:40|2219.96|2211.26|2220.05|2211.35|2220.11|2211.41|2219.96|2211.26|21
1625337050000|2021-07-03 18:30:50|2220.06|2211.36|2220.52|2211.82|2220.56|2211.86|2220.04|2211.34|20
1625337060000|2021-07-03 18:31:00|2220.51|2211.81|2220.46|2211.76|2220.56|2211.86|2220.23|2211.53|25
1625337070000|2021-07-03 18:31:10|2220.43|2211.73|2220.55|2211.85|2220.93|2212.23|2220.43|2211.73|29
1625337080000|2021-07-03 18:31:20|2220.54|2211.84|2220.24|2211.54|2220.57|2211.87|2220.12|2211.42|23
1625337090000|2021-07-03 18:31:30|2220.26|2211.56|2220.18|2211.48|2220.36|2211.66|2220.07|2211.37|16
1625337100000|2021-07-03 18:31:40|2220.17|2211.47|2219.4|2210.7|2220.24|2211.54|2219.38|2210.68|24
1625337110000|2021-07-03 18:31:50|2219.39|2210.69|2218.67|2209.97|2219.39|2210.69|2218.67|2209.97|16
1625337120000|2021-07-03 18:32:00|2218.73|2210.03|2219.25|2210.55|2219.27|2210.57|2218.73|2210.03|30
1625337130000|2021-07-03 18:32:10|2219.26|2210.56|2219.3|2210.6|2219.4|2210.7|2219.16|2210.46|26
1625337140000|2021-07-03 18:32:20|2219.29|2210.59|2220.45|2211.75|2220.45|2211.75|2219.28|2210.58|24
1625337150000|2021-07-03 18:32:30|2220.37|2211.67|2220.17|2211.47|2220.46|2211.76|2220|2211.3|26
1625337160000|2021-07-03 18:32:40|2220.15|2211.45|2220.38|2211.68|2220.48|2211.78|2220.14|2211.44|27
1625337170000|2021-07-03 18:32:50|2220.41|2211.71|2221.16|2212.46|2221.16|2212.46|2220.32|2211.62|28
1625337180000|2021-07-03 18:33:00|2221.12|2212.42|2222.11|2213.41|2222.24|2213.54|2220.95|2212.25|33
1625337190000|2021-07-03 18:33:10|2222.17|2213.47|2222.04|2213.34|2222.51|2213.81|2222.04|2213.34|33
1625337200000|2021-07-03 18:33:20|2222.01|2213.31|2222.02|2213.32|2222.08|2213.38|2221.96|2213.26|21
1625337210000|2021-07-03 18:33:30|2222.08|2213.38|2222.46|2213.76|2222.97|2214.27|2222.08|2213.38|33
1625337220000|2021-07-03 18:33:40|2222.55|2213.85|2223.12|2214.42|2223.12|2214.42|2222.42|2213.72|28
1625337230000|2021-07-03 18:33:50|2223.14|2214.44|2222.74|2214.04|2223.22|2214.52|2222.6|2213.9|22
1625337240000|2021-07-03 18:34:00|2222.63|2213.93|2222.34|2213.64|2222.71|2214.01|2221.68|2212.98|27
1625337250000|2021-07-03 18:34:10|2222.39|2213.69|2222.32|2213.62|2222.52|2213.82|2222.32|2213.62|30
1625337260000|2021-07-03 18:34:20|2222.29|2213.59|2221.85|2213.15|2222.31|2213.61|2221.59|2212.89|29
1625337270000|2021-07-03 18:34:30|2221.83|2213.13|2222.02|2213.32|2222.02|2213.32|2221.82|2213.12|23
1625337280000|2021-07-03 18:34:40|2222.06|2213.36|2222.04|2213.34|2222.06|2213.36|2221.98|2213.28|11
1625337290000|2021-07-03 18:34:50|2222.05|2213.35|2221.56|2212.86|2222.05|2213.35|2221.56|2212.86|17
1625337300000|2021-07-03 18:35:00|2221.55|2212.85|2221.85|2213.15|2221.86|2213.16|2221.45|2212.75|20
1625337310000|2021-07-03 18:35:10|2221.88|2213.18|2223.02|2214.32|2223.02|2214.32|2221.87|2213.17|30
1625337320000|2021-07-03 18:35:20|2223.03|2214.33|2223.26|2214.56|2223.26|2214.56|2222.94|2214.24|31
1625337330000|2021-07-03 18:35:30|2223.25|2214.55|2223.85|2215.15|2223.85|2215.15|2223.22|2214.52|28
1625337340000|2021-07-03 18:35:40|2223.83|2215.13|2223|2214.3|2223.83|2215.13|2222.97|2214.27|28
1625337350000|2021-07-03 18:35:50|2222.99|2214.29|2222.49|2213.79|2223|2214.3|2222.49|2213.79|23
1625337360000|2021-07-03 18:36:00|2222.44|2213.74|2222.6|2213.9|2222.61|2213.91|2222.44|2213.74|17
1625337370000|2021-07-03 18:36:10|2222.59|2213.89|2222.87|2214.17|2222.87|2214.17|2222.56|2213.86|16
1625337380000|2021-07-03 18:36:20|2222.86|2214.16|2222.93|2214.23|2223.07|2214.37|2222.86|2214.16|18
1625337390000|2021-07-03 18:36:30|2222.94|2214.24|2222.96|2214.26|2223.17|2214.47|2222.9|2214.2|21
1625337400000|2021-07-03 18:36:40|2222.94|2214.24|2223.1|2214.4|2223.12|2214.42|2222.94|2214.24|21
1625337410000|2021-07-03 18:36:50|2223.09|2214.39|2222.83|2214.13|2223.23|2214.53|2222.83|2214.13|25
1625337420000|2021-07-03 18:37:00|2222.75|2214.05|2223.74|2215.04|2223.74|2215.04|2222.74|2214.04|22
1625337430000|2021-07-03 18:37:10|2223.72|2215.02|2223.7|2215|2223.91|2215.21|2223.68|2214.98|21
1625337440000|2021-07-03 18:37:20|2223.69|2214.99|2223.58|2214.88|2223.69|2214.99|2223.55|2214.85|15
1625337450000|2021-07-03 18:37:30|2223.56|2214.86|2223.54|2214.84|2223.58|2214.88|2223.33|2214.63|25
1625337460000|2021-07-03 18:37:40|2223.52|2214.82|2223.9|2215.2|2223.9|2215.2|2223.47|2214.77|19
1625337470000|2021-07-03 18:37:50|2223.91|2215.21|2223.88|2215.18|2223.91|2215.21|2223.74|2215.04|20
1625337480000|2021-07-03 18:38:00|2223.85|2215.15|2223.93|2215.23|2223.93|2215.23|2223.8|2215.1|11
1625337490000|2021-07-03 18:38:10|2223.92|2215.22|2223.9|2215.2|2223.93|2215.23|2223.9|2215.2|3
1625337500000|2021-07-03 18:38:20|2223.93|2215.23|2223.92|2215.22|2223.95|2215.25|2223.91|2215.21|6
1625337510000|2021-07-03 18:38:30|2223.94|2215.24|2224.1|2215.4|2224.35|2215.65|2223.94|2215.24|14
1625337520000|2021-07-03 18:38:40|2224.08|2215.38|2224.16|2215.46|2224.19|2215.49|2224.05|2215.35|8
1625337530000|2021-07-03 18:38:50|2224.18|2215.48|2225.67|2216.97|2226.15|2217.45|2224.16|2215.46|30
1625337540000|2021-07-03 18:39:00|2225.65|2216.95|2225.67|2216.97|2226.01|2217.31|2225.5|2216.8|32
1625337550000|2021-07-03 18:39:10|2225.66|2216.96|2225.43|2216.73|2225.83|2217.13|2225.43|2216.73|27
1625337560000|2021-07-03 18:39:20|2225.4|2216.7|2224.73|2216.03|2225.4|2216.7|2224.73|2216.03|25
1625337570000|2021-07-03 18:39:30|2224.69|2215.99|2224.23|2215.53|2224.69|2215.99|2224.13|2215.43|15
1625337580000|2021-07-03 18:39:40|2224.19|2215.49|2224.26|2215.56|2224.5|2215.8|2224.07|2215.37|17
1625337590000|2021-07-03 18:39:50|2224.29|2215.59|2224.15|2215.45|2224.36|2215.66|2223.88|2215.18|20
1625337600000|2021-07-03 18:40:00|2224.16|2215.46|2224.01|2215.31|2224.25|2215.55|2223.98|2215.28|27
1625337610000|2021-07-03 18:40:10|2223.96|2215.26|2223.86|2215.16|2223.98|2215.28|2223.53|2214.83|23
1625337620000|2021-07-03 18:40:20|2223.72|2215.02|2223.66|2214.96|2223.72|2215.02|2223.61|2214.91|17
1625337630000|2021-07-03 18:40:30|2223.71|2215.01|2223.78|2215.08|2224.01|2215.31|2223.71|2215.01|17
1625337640000|2021-07-03 18:40:40|2223.85|2215.15|2224.26|2215.56|2224.26|2215.56|2223.83|2215.13|18
1625337650000|2021-07-03 18:40:50|2224.24|2215.54|2224.54|2215.84|2224.86|2216.16|2224.24|2215.54|30
1625337660000|2021-07-03 18:41:00|2224.53|2215.83|2225.04|2216.34|2225.11|2216.41|2224.49|2215.79|28
1625337670000|2021-07-03 18:41:10|2225.02|2216.32|2225.19|2216.49|2225.21|2216.51|2224.99|2216.29|16
1625337680000|2021-07-03 18:41:20|2225.18|2216.48|2225.14|2216.44|2225.18|2216.48|2225.09|2216.39|4
1625337690000|2021-07-03 18:41:30|2225.13|2216.43|2225.32|2216.62|2225.34|2216.64|2225.13|2216.43|12
1625337700000|2021-07-03 18:41:40|2225.33|2216.63|2225.37|2216.67|2225.38|2216.68|2225.32|2216.62|7
1625337710000|2021-07-03 18:41:50|2225.38|2216.68|2225.47|2216.77|2225.47|2216.77|2225.31|2216.61|17
1625337720000|2021-07-03 18:42:00|2225.5|2216.8|2225.95|2217.25|2225.95|2217.25|2225.47|2216.77|13
1625337730000|2021-07-03 18:42:10|2225.94|2217.24|2226.49|2217.79|2226.5|2217.8|2225.94|2217.24|13
1625337740000|2021-07-03 18:42:20|2226.47|2217.77|2226.17|2217.47|2226.47|2217.77|2226.17|2217.47|20
1625337750000|2021-07-03 18:42:30|2226.16|2217.46|2226.29|2217.59|2226.36|2217.66|2226.16|2217.46|22
1625337760000|2021-07-03 18:42:40|2226.3|2217.6|2226.28|2217.58|2226.35|2217.65|2226.26|2217.56|10
1625337770000|2021-07-03 18:42:50|2226.31|2217.61|2226.41|2217.71|2226.41|2217.71|2226.29|2217.59|10
1625337780000|2021-07-03 18:43:00|2226.4|2217.7|2226.36|2217.66|2226.53|2217.83|2226.35|2217.65|21
1625337790000|2021-07-03 18:43:10|2226.37|2217.67|2226.46|2217.76|2226.46|2217.76|2226.34|2217.64|26
1625337800000|2021-07-03 18:43:20|2226.47|2217.77|2226.74|2218.04|2226.74|2218.04|2226.47|2217.77|10
1625337810000|2021-07-03 18:43:30|2226.77|2218.07|2226.63|2217.93|2226.77|2218.07|2226.58|2217.88|14
1625337820000|2021-07-03 18:43:40|2226.61|2217.91|2226.63|2217.93|2226.64|2217.94|2226.51|2217.81|24
1625337830000|2021-07-03 18:43:50|2226.64|2217.94|2226.65|2217.95|2226.75|2218.05|2226.62|2217.92|15
1625337840000|2021-07-03 18:44:00|2226.64|2217.94|2226.66|2217.96|2226.71|2218.01|2226.64|2217.94|8
1625337850000|2021-07-03 18:44:10|2226.69|2217.99|2226.72|2218.02|2226.72|2218.02|2226.69|2217.99|2
1625337860000|2021-07-03 18:44:20|2226.75|2218.05|2227.42|2218.72|2227.42|2218.72|2226.75|2218.05|20
1625337870000|2021-07-03 18:44:30|2227.43|2218.73|2227.46|2218.76|2227.53|2218.83|2227.4|2218.7|24
1625337880000|2021-07-03 18:44:40|2227.49|2218.79|2227.38|2218.68|2227.5|2218.8|2227.35|2218.65|24
1625337890000|2021-07-03 18:44:50|2227.4|2218.7|2226.78|2218.08|2227.4|2218.7|2226.74|2218.04|28
1625337900000|2021-07-03 18:45:00|2226.75|2218.05|2226.83|2218.13|2226.83|2218.13|2226.72|2218.02|24
1625337910000|2021-07-03 18:45:10|2226.84|2218.14|2229.53|2220.83|2230.32|2221.62|2226.84|2218.14|36
1625337920000|2021-07-03 18:45:20|2229.49|2220.79|2229.41|2220.71|2229.49|2220.79|2229.12|2220.42|28
1625337930000|2021-07-03 18:45:30|2229.4|2220.7|2229.26|2220.56|2229.52|2220.82|2229.26|2220.56|21
1625337940000|2021-07-03 18:45:40|2229.23|2220.53|2229.08|2220.38|2229.23|2220.53|2229|2220.3|19
1625337950000|2021-07-03 18:45:50|2229.04|2220.34|2229.18|2220.48|2229.23|2220.53|2229.04|2220.34|14
1625337960000|2021-07-03 18:46:00|2229.17|2220.47|2228.99|2220.29|2229.19|2220.49|2228.98|2220.28|16
1625337970000|2021-07-03 18:46:10|2229.01|2220.31|2228.37|2219.67|2229.01|2220.31|2228.37|2219.67|18
1625337980000|2021-07-03 18:46:20|2228.4|2219.7|2228.61|2219.91|2228.63|2219.93|2228.4|2219.7|27
1625337990000|2021-07-03 18:46:30|2228.62|2219.92|2228.48|2219.78|2228.62|2219.92|2228.46|2219.76|28
1625338000000|2021-07-03 18:46:40|2228.5|2219.8|2229.32|2220.62|2229.32|2220.62|2228.4|2219.7|22
1625338010000|2021-07-03 18:46:50|2229.33|2220.63|2229.49|2220.79|2229.53|2220.83|2229.33|2220.63|16
1625338020000|2021-07-03 18:47:00|2229.48|2220.78|2229.29|2220.59|2229.49|2220.79|2229.05|2220.35|25
1625338030000|2021-07-03 18:47:10|2229.38|2220.68|2229.17|2220.47|2229.38|2220.68|2229.14|2220.44|13
1625338040000|2021-07-03 18:47:20|2229.07|2220.37|2229.78|2221.08|2229.78|2221.08|2229.06|2220.36|18
1625338050000|2021-07-03 18:47:30|2229.79|2221.09|2229.37|2220.67|2229.81|2221.11|2229.31|2220.61|15
1625338060000|2021-07-03 18:47:40|2229.38|2220.68|2229.47|2220.77|2229.53|2220.83|2229.38|2220.68|7
1625338070000|2021-07-03 18:47:50|2229.48|2220.78|2229.48|2220.78|2229.48|2220.78|2229.48|2220.78|1
1625338080000|2021-07-03 18:48:00|2229.52|2220.82|2229.56|2220.86|2229.56|2220.86|2229.47|2220.77|6
1625338090000|2021-07-03 18:48:10|2229.54|2220.84|2228.96|2220.26|2229.59|2220.89|2228.96|2220.26|14
1625338100000|2021-07-03 18:48:20|2228.85|2220.15|2227.94|2219.24|2228.85|2220.15|2227.85|2219.15|29
1625338110000|2021-07-03 18:48:30|2227.93|2219.23|2228.86|2220.16|2228.88|2220.18|2227.93|2219.23|26
1625338120000|2021-07-03 18:48:40|2228.81|2220.11|2229.01|2220.31|2229.05|2220.35|2228.8|2220.1|22
1625338130000|2021-07-03 18:48:50|2229.02|2220.32|2228.5|2219.8|2229.05|2220.35|2228.36|2219.66|30
1625338140000|2021-07-03 18:49:00|2228.67|2219.97|2228.36|2219.66|2228.69|2219.99|2228.25|2219.55|30
1625338150000|2021-07-03 18:49:10|2228.33|2219.63|2228.32|2219.62|2228.47|2219.77|2228.27|2219.57|14
1625338160000|2021-07-03 18:49:20|2228.31|2219.61|2228.1|2219.4|2228.34|2219.64|2228.04|2219.34|24
1625338170000|2021-07-03 18:49:30|2228.09|2219.39|2227.84|2219.14|2228.14|2219.44|2227.84|2219.14|15
1625338180000|2021-07-03 18:49:40|2227.8|2219.1|2228.11|2219.41|2228.11|2219.41|2227.69|2218.99|25
1625338190000|2021-07-03 18:49:50|2228.06|2219.36|2227.95|2219.25|2228.34|2219.64|2227.94|2219.24|24
1625338200000|2021-07-03 18:50:00|2228.01|2219.31|2228.2|2219.5|2228.23|2219.53|2228.01|2219.31|17
1625338210000|2021-07-03 18:50:10|2228.22|2219.52|2228.48|2219.78|2228.48|2219.78|2228.02|2219.32|23
1625338220000|2021-07-03 18:50:20|2228.5|2219.8|2227.9|2219.2|2228.59|2219.89|2227.9|2219.2|34
1625338230000|2021-07-03 18:50:30|2227.84|2219.14|2227.5|2218.8|2227.85|2219.15|2227.45|2218.75|18
1625338240000|2021-07-03 18:50:40|2227.49|2218.79|2227.35|2218.65|2227.67|2218.97|2227.29|2218.59|30
1625338250000|2021-07-03 18:50:50|2227.3|2218.6|2228.2|2219.5|2228.4|2219.7|2227.3|2218.6|33
1625338260000|2021-07-03 18:51:00|2228.28|2219.58|2227.6|2218.9|2228.34|2219.64|2227.59|2218.89|33
1625338270000|2021-07-03 18:51:10|2227.63|2218.93|2227.99|2219.29|2228.01|2219.31|2227.47|2218.77|27
1625338280000|2021-07-03 18:51:20|2227.98|2219.28|2228.53|2219.83|2228.59|2219.89|2227.96|2219.26|26
1625338290000|2021-07-03 18:51:30|2228.52|2219.82|2228.49|2219.79|2228.53|2219.83|2228.41|2219.71|21
1625338300000|2021-07-03 18:51:40|2228.55|2219.85|2228.07|2219.37|2228.55|2219.85|2228.01|2219.31|29
1625338310000|2021-07-03 18:51:50|2228.08|2219.38|2228.15|2219.45|2228.33|2219.63|2228.07|2219.37|26
1625338320000|2021-07-03 18:52:00|2228.12|2219.42|2227.97|2219.27|2228.18|2219.48|2227.91|2219.21|27
1625338330000|2021-07-03 18:52:10|2227.99|2219.29|2227.7|2219|2227.99|2219.29|2227.67|2218.97|30
1625338340000|2021-07-03 18:52:20|2227.45|2218.75|2227.43|2218.73|2227.5|2218.8|2227.38|2218.68|22
1625338350000|2021-07-03 18:52:30|2227.46|2218.76|2227.86|2219.16|2227.96|2219.26|2227.15|2218.45|34
1625338360000|2021-07-03 18:52:40|2227.83|2219.13|2227.46|2218.76|2227.88|2219.18|2227.46|2218.76|32
1625338370000|2021-07-03 18:52:50|2227.39|2218.69|2227.99|2219.29|2227.99|2219.29|2227.36|2218.66|19
1625338380000|2021-07-03 18:53:00|2228|2219.3|2227.53|2218.83|2228|2219.3|2227.49|2218.79|29
1625338390000|2021-07-03 18:53:10|2227.5|2218.8|2227.93|2219.23|2227.93|2219.23|2227.37|2218.67|21
1625338400000|2021-07-03 18:53:20|2227.9|2219.2|2228.52|2219.82|2228.65|2219.95|2227.9|2219.2|26
1625338410000|2021-07-03 18:53:30|2228.49|2219.79|2228.4|2219.7|2228.49|2219.79|2228.37|2219.67|17
1625338420000|2021-07-03 18:53:40|2228.41|2219.71|2227.72|2219.02|2228.41|2219.71|2227.72|2219.02|26
1625338430000|2021-07-03 18:53:50|2227.74|2219.04|2227.73|2219.03|2227.76|2219.06|2227.69|2218.99|13
1625338440000|2021-07-03 18:54:00|2227.72|2219.02|2228.15|2219.45|2228.15|2219.45|2227.72|2219.02|14
1625338450000|2021-07-03 18:54:10|2228.17|2219.47|2228.56|2219.86|2228.59|2219.89|2228.1|2219.4|10
1625338460000|2021-07-03 18:54:20|2228.55|2219.85|2228.57|2219.87|2228.59|2219.89|2228.46|2219.76|12
1625338470000|2021-07-03 18:54:30|2228.51|2219.81|2228.67|2219.97|2228.67|2219.97|2228.38|2219.68|27
1625338480000|2021-07-03 18:54:40|2228.72|2220.02|2228.44|2219.74|2228.73|2220.03|2228.37|2219.67|21
1625338490000|2021-07-03 18:54:50|2228.42|2219.72|2228.66|2219.96|2228.66|2219.96|2228.32|2219.62|17
1625338500000|2021-07-03 18:55:00|2228.64|2219.94|2228.55|2219.85|2228.85|2220.15|2228.46|2219.76|22
1625338510000|2021-07-03 18:55:10|2228.56|2219.86|2228.73|2220.03|2228.85|2220.15|2228.56|2219.86|16
1625338520000|2021-07-03 18:55:20|2228.77|2220.07|2228.93|2220.23|2228.95|2220.25|2228.73|2220.03|23
1625338530000|2021-07-03 18:55:30|2228.95|2220.25|2228.98|2220.28|2228.98|2220.28|2228.95|2220.25|3
1625338540000|2021-07-03 18:55:40|2228.97|2220.27|2229.17|2220.47|2229.19|2220.49|2228.97|2220.27|18
1625338550000|2021-07-03 18:55:50|2229.18|2220.48|2229.19|2220.49|2229.26|2220.56|2229.15|2220.45|19
1625338560000|2021-07-03 18:56:00|2229.21|2220.51|2229.11|2220.41|2229.38|2220.68|2229.1|2220.4|21
1625338570000|2021-07-03 18:56:10|2229.1|2220.4|2228.65|2219.95|2229.34|2220.64|2228.34|2219.64|26
1625338580000|2021-07-03 18:56:20|2228.67|2219.97|2229.16|2220.46|2229.16|2220.46|2228.67|2219.97|30
1625338590000|2021-07-03 18:56:30|2229.13|2220.43|2229.02|2220.32|2229.23|2220.53|2228.97|2220.27|33
1625338600000|2021-07-03 18:56:40|2229.01|2220.31|2229.42|2220.72|2229.42|2220.72|2228.91|2220.21|28
1625338610000|2021-07-03 18:56:50|2229.44|2220.74|2229.39|2220.69|2229.46|2220.76|2229.35|2220.65|11
1625338620000|2021-07-03 18:57:00|2229.38|2220.68|2229.5|2220.8|2229.5|2220.8|2229.34|2220.64|11
1625338630000|2021-07-03 18:57:10|2229.51|2220.81|2229.46|2220.76|2229.51|2220.81|2229.44|2220.74|5
1625338640000|2021-07-03 18:57:20|2229.39|2220.69|2229.38|2220.68|2229.41|2220.71|2229.38|2220.68|4
1625338650000|2021-07-03 18:57:30|2229.43|2220.73|2229.7|2221|2229.71|2221.01|2229.37|2220.67|13
1625338660000|2021-07-03 18:57:40|2229.69|2220.99|2229.43|2220.73|2229.72|2221.02|2229.41|2220.71|14
1625338670000|2021-07-03 18:57:50|2229.54|2220.84|2229.44|2220.74|2229.64|2220.94|2229.37|2220.67|15
1625338680000|2021-07-03 18:58:00|2229.46|2220.76|2229.47|2220.77|2229.62|2220.92|2229.45|2220.75|10
1625338690000|2021-07-03 18:58:10|2229.48|2220.78|2228.51|2219.81|2229.48|2220.78|2228.51|2219.81|12
1625338700000|2021-07-03 18:58:20|2228.52|2219.82|2227.34|2218.64|2228.53|2219.83|2227.26|2218.56|31
1625338710000|2021-07-03 18:58:30|2227.45|2218.75|2227.32|2218.62|2227.57|2218.87|2227.32|2218.62|33
1625338720000|2021-07-03 18:58:40|2227.3|2218.6|2227.64|2218.94|2227.87|2219.17|2227.3|2218.6|25
1625338730000|2021-07-03 18:58:50|2227.56|2218.86|2227.08|2218.38|2227.6|2218.9|2227.03|2218.33|30
1625338740000|2021-07-03 18:59:00|2227.01|2218.31|2227.1|2218.4|2227.19|2218.49|2226.97|2218.27|24
1625338750000|2021-07-03 18:59:10|2227|2218.3|2226.97|2218.27|2227.07|2218.37|2226.87|2218.17|29
1625338760000|2021-07-03 18:59:20|2226.98|2218.28|2226.67|2217.97|2226.98|2218.28|2226.66|2217.96|25
1625338770000|2021-07-03 18:59:30|2226.69|2217.99|2224.96|2216.26|2226.69|2217.99|2224.96|2216.26|26
1625338780000|2021-07-03 18:59:40|2224.97|2216.27|2224.54|2215.84|2225.51|2216.81|2224.54|2215.84|28
1625338790000|2021-07-03 18:59:50|2224.42|2215.72|2223.85|2215.15|2224.55|2215.85|2223.82|2215.12|29
1625338800000|2021-07-03 19:00:00|2223.94|2215.24|2223.35|2214.65|2224.13|2215.43|2223.35|2214.65|27
1625338810000|2021-07-03 19:00:10|2223.44|2214.74|2222.4|2213.7|2223.55|2214.85|2222.4|2213.7|32
1625338820000|2021-07-03 19:00:20|2222.31|2213.61|2221.76|2213.06|2222.37|2213.67|2221.72|2213.02|30
1625338830000|2021-07-03 19:00:30|2221.73|2213.03|2222.17|2213.47|2222.22|2213.52|2221.29|2212.59|37
1625338840000|2021-07-03 19:00:40|2222.03|2213.33|2221.44|2212.74|2222.24|2213.54|2221.44|2212.74|34
1625338850000|2021-07-03 19:00:50|2221.09|2212.39|2220.43|2211.73|2221.09|2212.39|2220.43|2211.73|24
1625338860000|2021-07-03 19:01:00|2220.54|2211.84|2221.17|2212.47|2221.17|2212.47|2220.54|2211.84|26
1625338870000|2021-07-03 19:01:10|2221.16|2212.46|2221.06|2212.36|2221.22|2212.52|2220.88|2212.18|25
1625338880000|2021-07-03 19:01:20|2221|2212.3|2221|2212.3|2221.34|2212.64|2220.99|2212.29|30
1625338890000|2021-07-03 19:01:30|2221.04|2212.34|2221.27|2212.57|2221.28|2212.58|2220.99|2212.29|29
1625338900000|2021-07-03 19:01:40|2221.26|2212.56|2220.87|2212.17|2221.27|2212.57|2220.59|2211.89|33
1625338910000|2021-07-03 19:01:50|2220.93|2212.23|2220.94|2212.24|2221.08|2212.38|2220.77|2212.07|25
1625338920000|2021-07-03 19:02:00|2221.01|2212.31|2221.98|2213.28|2221.98|2213.28|2221.01|2212.31|32
1625338930000|2021-07-03 19:02:10|2221.97|2213.27|2221.99|2213.29|2222.05|2213.35|2221.95|2213.25|27
1625338940000|2021-07-03 19:02:20|2222.01|2213.31|2221.07|2212.37|2222.01|2213.31|2221.05|2212.35|23
1625338950000|2021-07-03 19:02:30|2221.06|2212.36|2221.34|2212.64|2221.35|2212.65|2221.01|2212.31|21
1625338960000|2021-07-03 19:02:40|2221.25|2212.55|2221|2212.3|2221.39|2212.69|2220.97|2212.27|23
1625338970000|2021-07-03 19:02:50|2221.02|2212.32|2221.74|2213.04|2221.8|2213.1|2221.02|2212.32|24
1625338980000|2021-07-03 19:03:00|2221.73|2213.03|2222.48|2213.78|2222.57|2213.87|2221.72|2213.02|30
1625338990000|2021-07-03 19:03:10|2222.5|2213.8|2222.19|2213.49|2222.58|2213.88|2222.11|2213.41|25
1625339000000|2021-07-03 19:03:20|2222.2|2213.5|2222.52|2213.82|2222.52|2213.82|2222.2|2213.5|12
1625339010000|2021-07-03 19:03:30|2222.74|2214.04|2222.65|2213.95|2222.85|2214.15|2222.3|2213.6|29
1625339020000|2021-07-03 19:03:40|2222.68|2213.98|2223|2214.3|2223.02|2214.32|2222.59|2213.89|23
1625339030000|2021-07-03 19:03:50|2222.9|2214.2|2222.35|2213.65|2222.93|2214.23|2222.21|2213.51|25
1625339040000|2021-07-03 19:04:00|2222.37|2213.67|2222.25|2213.55|2222.45|2213.75|2222.25|2213.55|20
1625339050000|2021-07-03 19:04:10|2222.27|2213.57|2222.3|2213.6|2222.35|2213.65|2222.23|2213.53|10
1625339060000|2021-07-03 19:04:20|2222.35|2213.65|2222.83|2214.13|2222.83|2214.13|2222.35|2213.65|15
1625339070000|2021-07-03 19:04:30|2222.91|2214.21|2222.25|2213.55|2222.91|2214.21|2222.2|2213.5|19
1625339080000|2021-07-03 19:04:40|2222.28|2213.58|2222.29|2213.59|2222.31|2213.61|2222.07|2213.37|23
1625339090000|2021-07-03 19:04:50|2222|2213.3|2222.84|2214.14|2222.84|2214.14|2222|2213.3|30
1625339100000|2021-07-03 19:05:00|2222.72|2214.02|2221.38|2212.68|2222.77|2214.07|2221.37|2212.67|31
1625339110000|2021-07-03 19:05:10|2221.4|2212.7|2221.09|2212.39|2221.49|2212.79|2221.07|2212.37|28
1625339120000|2021-07-03 19:05:20|2221.1|2212.4|2222.7|2214|2222.7|2214|2220.73|2212.03|33
1625339130000|2021-07-03 19:05:30|2222.72|2214.02|2222.84|2214.14|2222.97|2214.27|2222.68|2213.98|28
1625339140000|2021-07-03 19:05:40|2222.86|2214.16|2222.88|2214.18|2223.2|2214.5|2222.65|2213.95|33
1625339150000|2021-07-03 19:05:50|2222.93|2214.23|2223.07|2214.37|2223.21|2214.51|2222.93|2214.23|29
1625339160000|2021-07-03 19:06:00|2223.11|2214.41|2223.17|2214.47|2223.2|2214.5|2223.09|2214.39|21
1625339170000|2021-07-03 19:06:10|2223.15|2214.45|2223.66|2214.96|2223.73|2215.03|2222.87|2214.17|30
1625339180000|2021-07-03 19:06:20|2223.64|2214.94|2224.15|2215.45|2224.18|2215.48|2223.53|2214.83|34
1625339190000|2021-07-03 19:06:30|2224.21|2215.51|2225.41|2216.71|2225.48|2216.78|2224.21|2215.51|30
1625339200000|2021-07-03 19:06:40|2225.4|2216.7|2225.32|2216.62|2225.4|2216.7|2225.06|2216.36|27
1625339210000|2021-07-03 19:06:50|2225.33|2216.63|2226.19|2217.49|2226.22|2217.52|2225.2|2216.5|25
1625339220000|2021-07-03 19:07:00|2226.2|2217.5|2226.61|2217.91|2226.61|2217.91|2226.16|2217.46|15
1625339230000|2021-07-03 19:07:10|2226.59|2217.89|2226.81|2218.11|2226.81|2218.11|2226.59|2217.89|24
1625339240000|2021-07-03 19:07:20|2226.82|2218.12|2227.23|2218.53|2227.27|2218.57|2226.8|2218.1|23
1625339250000|2021-07-03 19:07:30|2227.25|2218.55|2228.49|2219.79|2228.49|2219.79|2227.24|2218.54|25
1625339260000|2021-07-03 19:07:40|2228.52|2219.82|2228.6|2219.9|2228.72|2220.02|2228.41|2219.71|36
1625339270000|2021-07-03 19:07:50|2228.58|2219.88|2227.91|2219.21|2228.74|2220.04|2227.78|2219.08|35
1625339280000|2021-07-03 19:08:00|2227.9|2219.2|2227.75|2219.05|2227.97|2219.27|2227.69|2218.99|33
1625339290000|2021-07-03 19:08:10|2227.74|2219.04|2226.89|2218.19|2227.75|2219.05|2226.8|2218.1|29
1625339300000|2021-07-03 19:08:20|2226.93|2218.23|2226.82|2218.12|2227.65|2218.95|2226.77|2218.07|35
1625339310000|2021-07-03 19:08:30|2226.79|2218.09|2227.35|2218.65|2227.36|2218.66|2226.7|2218|31
1625339320000|2021-07-03 19:08:40|2227.37|2218.67|2227.52|2218.82|2227.52|2218.82|2227.37|2218.67|14
1625339330000|2021-07-03 19:08:50|2227.58|2218.88|2227.61|2218.91|2227.67|2218.97|2227.54|2218.84|22
1625339340000|2021-07-03 19:09:00|2227.62|2218.92|2228.03|2219.33|2228.03|2219.33|2227.6|2218.9|22
1625339350000|2021-07-03 19:09:10|2228.06|2219.36|2228.26|2219.56|2228.27|2219.57|2228.06|2219.36|17
1625339360000|2021-07-03 19:09:20|2228.24|2219.54|2228.14|2219.44|2228.24|2219.54|2228.14|2219.44|14
1625339370000|2021-07-03 19:09:30|2228.11|2219.41|2228.47|2219.77|2228.47|2219.77|2228.11|2219.41|27
1625339380000|2021-07-03 19:09:40|2228.44|2219.74|2228.16|2219.46|2228.5|2219.8|2228.16|2219.46|30
1625339390000|2021-07-03 19:09:50|2227.95|2219.25|2227.56|2218.86|2227.95|2219.25|2227.5|2218.8|22
1625339400000|2021-07-03 19:10:00|2227.53|2218.83|2227.57|2218.87|2227.63|2218.93|2227.52|2218.82|17
1625339410000|2021-07-03 19:10:10|2227.62|2218.92|2227.33|2218.63|2227.64|2218.94|2227.29|2218.59|18
1625339420000|2021-07-03 19:10:20|2227.32|2218.62|2227.26|2218.56|2227.38|2218.68|2227.25|2218.55|25
1625339430000|2021-07-03 19:10:30|2227.35|2218.65|2226.49|2217.79|2227.35|2218.65|2226.45|2217.75|23
1625339440000|2021-07-03 19:10:40|2226.26|2217.56|2224.85|2216.15|2226.26|2217.56|2224.8|2216.1|27
1625339450000|2021-07-03 19:10:50|2224.82|2216.12|2226.61|2217.91|2226.62|2217.92|2224.82|2216.12|35
1625339460000|2021-07-03 19:11:00|2226.43|2217.73|2224.95|2216.25|2226.43|2217.73|2224.93|2216.23|31
1625339470000|2021-07-03 19:11:10|2224.99|2216.29|2225.18|2216.48|2225.18|2216.48|2224.9|2216.2|23
1625339480000|2021-07-03 19:11:20|2225.43|2216.73|2225.98|2217.28|2226.69|2217.99|2225.43|2216.73|32
1625339490000|2021-07-03 19:11:30|2225.97|2217.27|2225.85|2217.15|2226.01|2217.31|2225.81|2217.11|33
1625339500000|2021-07-03 19:11:40|2225.79|2217.09|2225.51|2216.81|2225.79|2217.09|2225.42|2216.72|24
1625339510000|2021-07-03 19:11:50|2225.44|2216.74|2226.04|2217.34|2226.04|2217.34|2225.43|2216.73|30
1625339520000|2021-07-03 19:12:00|2226.03|2217.33|2226.22|2217.52|2226.24|2217.54|2226.03|2217.33|10
1625339530000|2021-07-03 19:12:10|2226.23|2217.53|2226.46|2217.76|2226.49|2217.79|2226.23|2217.53|16
1625339540000|2021-07-03 19:12:20|2226.47|2217.77|2226.74|2218.04|2226.74|2218.04|2226.41|2217.71|18
1625339550000|2021-07-03 19:12:30|2226.7|2218|2227.49|2218.79|2227.49|2218.79|2226.7|2218|18
1625339560000|2021-07-03 19:12:40|2227.48|2218.78|2227.5|2218.8|2227.53|2218.83|2227.42|2218.72|26
1625339570000|2021-07-03 19:12:50|2227.51|2218.81|2227.41|2218.71|2227.51|2218.81|2227.16|2218.46|25
1625339580000|2021-07-03 19:13:00|2227.45|2218.75|2227.95|2219.25|2227.96|2219.26|2227.45|2218.75|24
1625339590000|2021-07-03 19:13:10|2227.91|2219.21|2227.88|2219.18|2228.01|2219.31|2227.88|2219.18|27
1625339600000|2021-07-03 19:13:20|2227.89|2219.19|2227.84|2219.14|2227.89|2219.19|2227.83|2219.13|9
1625339610000|2021-07-03 19:13:30|2227.85|2219.15|2227.88|2219.18|2227.88|2219.18|2227.84|2219.14|8
1625339620000|2021-07-03 19:13:40|2227.87|2219.17|2226.74|2218.04|2227.89|2219.19|2226.72|2218.02|18
1625339630000|2021-07-03 19:13:50|2226.73|2218.03|2226.35|2217.65|2226.73|2218.03|2226.26|2217.56|14
1625339640000|2021-07-03 19:14:00|2226.36|2217.66|2226.64|2217.94|2226.64|2217.94|2226.34|2217.64|14
1625339650000|2021-07-03 19:14:10|2226.58|2217.88|2225.44|2216.74|2226.58|2217.88|2225.44|2216.74|24
1625339660000|2021-07-03 19:14:20|2225.45|2216.75|2225.77|2217.07|2225.81|2217.11|2225.44|2216.74|22
1625339670000|2021-07-03 19:14:30|2225.76|2217.06|2225.39|2216.69|2225.77|2217.07|2225.37|2216.67|21
1625339680000|2021-07-03 19:14:40|2225.37|2216.67|2225.53|2216.83|2225.54|2216.84|2225.07|2216.37|26
1625339690000|2021-07-03 19:14:50|2225.52|2216.82|2225.9|2217.2|2225.9|2217.2|2225.52|2216.82|30
1625339700000|2021-07-03 19:15:00|2226.01|2217.31|2226.26|2217.56|2226.46|2217.76|2225.99|2217.29|28
1625339710000|2021-07-03 19:15:10|2226.22|2217.52|2225.32|2216.62|2226.22|2217.52|2225.24|2216.54|28
1625339720000|2021-07-03 19:15:20|2225.38|2216.68|2225.05|2216.35|2225.41|2216.71|2224.66|2215.96|25
1625339730000|2021-07-03 19:15:30|2225.07|2216.37|2224.8|2216.1|2225.23|2216.53|2224.75|2216.05|32
1625339740000|2021-07-03 19:15:40|2224.82|2216.12|2223.68|2214.98|2224.82|2216.12|2223.32|2214.62|33
1625339750000|2021-07-03 19:15:50|2223.99|2215.29|2224.01|2215.31|2224.32|2215.62|2223.73|2215.03|30
1625339760000|2021-07-03 19:16:00|2224.08|2215.38|2224.11|2215.41|2224.21|2215.51|2224.05|2215.35|26
1625339770000|2021-07-03 19:16:10|2224.1|2215.4|2224.49|2215.79|2224.49|2215.79|2224.09|2215.39|17
1625339780000|2021-07-03 19:16:20|2224.51|2215.81|2224.66|2215.96|2224.93|2216.23|2224.51|2215.81|27
1625339790000|2021-07-03 19:16:30|2224.65|2215.95|2224.67|2215.97|2224.67|2215.97|2224.58|2215.88|17
1625339800000|2021-07-03 19:16:40|2224.73|2216.03|2224.57|2215.87|2224.84|2216.14|2224.57|2215.87|9
1625339810000|2021-07-03 19:16:50|2224.43|2215.73|2224.44|2215.74|2224.45|2215.75|2224.35|2215.65|12
1625339820000|2021-07-03 19:17:00|2224.4|2215.7|2224.34|2215.64|2224.4|2215.7|2224.31|2215.61|17
1625339830000|2021-07-03 19:17:10|2224.33|2215.63|2224.14|2215.44|2224.33|2215.63|2224.05|2215.35|14
1625339840000|2021-07-03 19:17:20|2224.15|2215.45|2223.79|2215.09|2224.2|2215.5|2223.79|2215.09|26
1625339850000|2021-07-03 19:17:30|2223.84|2215.14|2224|2215.3|2224.05|2215.35|2223.78|2215.08|18
1625339860000|2021-07-03 19:17:40|2223.92|2215.22|2224.35|2215.65|2224.38|2215.68|2223.74|2215.04|33
1625339870000|2021-07-03 19:17:50|2224.36|2215.66|2224.37|2215.67|2224.4|2215.7|2224.21|2215.51|14
1625339880000|2021-07-03 19:18:00|2224.39|2215.69|2224.5|2215.8|2224.57|2215.87|2224.39|2215.69|18
1625339890000|2021-07-03 19:18:10|2224.51|2215.81|2224.57|2215.87|2224.58|2215.88|2224.5|2215.8|26
1625339900000|2021-07-03 19:18:20|2224.59|2215.89|2226.33|2217.63|2226.47|2217.77|2224.59|2215.89|32
1625339910000|2021-07-03 19:18:30|2226.38|2217.68|2227.35|2218.65|2227.42|2218.72|2226.38|2217.68|29
1625339920000|2021-07-03 19:18:40|2227.28|2218.58|2226.95|2218.25|2227.35|2218.65|2226.93|2218.23|28
1625339930000|2021-07-03 19:18:50|2226.97|2218.27|2227.3|2218.6|2227.4|2218.7|2226.92|2218.22|27
1625339940000|2021-07-03 19:19:00|2227.33|2218.63|2227.3|2218.6|2227.33|2218.63|2227.22|2218.52|21
1625339950000|2021-07-03 19:19:10|2227.29|2218.59|2227.55|2218.85|2227.55|2218.85|2227.25|2218.55|16
1625339960000|2021-07-03 19:19:20|2227.6|2218.9|2227.3|2218.6|2227.61|2218.91|2227.24|2218.54|21
1625339970000|2021-07-03 19:19:30|2227.16|2218.46|2227.07|2218.37|2227.18|2218.48|2227.07|2218.37|12
1625339980000|2021-07-03 19:19:40|2227.08|2218.38|2227.17|2218.47|2227.19|2218.49|2227.08|2218.38|13
1625339990000|2021-07-03 19:19:50|2227.19|2218.49|2226.11|2217.41|2227.19|2218.49|2226.1|2217.4|24
1625340000000|2021-07-03 19:20:00|2226.12|2217.42|2226.52|2217.82|2226.52|2217.82|2226.12|2217.42|21
1625340010000|2021-07-03 19:20:10|2226.51|2217.81|2226.83|2218.13|2226.83|2218.13|2226.49|2217.79|25
1625340020000|2021-07-03 19:20:20|2226.78|2218.08|2227.43|2218.73|2227.43|2218.73|2226.78|2218.08|19
1625340030000|2021-07-03 19:20:30|2227.39|2218.69|2226.21|2217.51|2227.39|2218.69|2226.21|2217.51|31
1625340040000|2021-07-03 19:20:40|2226.19|2217.49|2225.32|2216.62|2226.19|2217.49|2225.32|2216.62|25
1625340050000|2021-07-03 19:20:50|2225.29|2216.59|2224.48|2215.78|2225.29|2216.59|2224.32|2215.62|32
1625340060000|2021-07-03 19:21:00|2224.47|2215.77|2224.46|2215.76|2224.62|2215.92|2224.34|2215.64|29
1625340070000|2021-07-03 19:21:10|2224.43|2215.73|2224.6|2215.9|2224.62|2215.92|2224.25|2215.55|19
1625340080000|2021-07-03 19:21:20|2224.61|2215.91|2224.7|2216|2225.22|2216.52|2224.46|2215.76|35
1625340090000|2021-07-03 19:21:30|2224.71|2216.01|2224.64|2215.94|2224.74|2216.04|2224.52|2215.82|33
1625340100000|2021-07-03 19:21:40|2224.62|2215.92|2223.3|2214.6|2224.65|2215.95|2223.25|2214.55|30
1625340110000|2021-07-03 19:21:50|2223.34|2214.64|2223.43|2214.73|2223.48|2214.78|2223.32|2214.62|26
1625340120000|2021-07-03 19:22:00|2223.47|2214.77|2223.24|2214.54|2223.47|2214.77|2223.15|2214.45|32
1625340130000|2021-07-03 19:22:10|2223.21|2214.51|2223.92|2215.22|2223.92|2215.22|2223.21|2214.51|17
1625340140000|2021-07-03 19:22:20|2224.05|2215.35|2224.44|2215.74|2224.49|2215.79|2224.05|2215.35|26
1625340150000|2021-07-03 19:22:30|2224.42|2215.72|2224.33|2215.63|2224.49|2215.79|2224.31|2215.61|21
1625340160000|2021-07-03 19:22:40|2224.32|2215.62|2224|2215.3|2224.36|2215.66|2223.95|2215.25|28
1625340170000|2021-07-03 19:22:50|2223.99|2215.29|2223.83|2215.13|2223.99|2215.29|2223.83|2215.13|9
1625340180000|2021-07-03 19:23:00|2223.84|2215.14|2223.85|2215.15|2223.89|2215.19|2223.83|2215.13|12
1625340190000|2021-07-03 19:23:10|2223.94|2215.24|2224.56|2215.86|2224.6|2215.9|2223.94|2215.24|14
1625340200000|2021-07-03 19:23:20|2224.57|2215.87|2224.48|2215.78|2224.65|2215.95|2224.4|2215.7|17
1625340210000|2021-07-03 19:23:30|2224.39|2215.69|2224.47|2215.77|2224.53|2215.83|2224.39|2215.69|15
1625340220000|2021-07-03 19:23:40|2224.46|2215.76|2224.53|2215.83|2224.57|2215.87|2224.42|2215.72|27
1625340230000|2021-07-03 19:23:50|2224.51|2215.81|2224.48|2215.78|2224.54|2215.84|2224.44|2215.74|21
1625340240000|2021-07-03 19:24:00|2224.53|2215.83|2224.08|2215.38|2224.61|2215.91|2224.08|2215.38|29
1625340250000|2021-07-03 19:24:10|2223.79|2215.09|2223.14|2214.44|2223.79|2215.09|2223.12|2214.42|28
1625340260000|2021-07-03 19:24:20|2223.13|2214.43|2223.51|2214.81|2223.51|2214.81|2223.08|2214.38|20
1625340270000|2021-07-03 19:24:30|2223.59|2214.89|2223.73|2215.03|2223.92|2215.22|2223.59|2214.89|15
1625340280000|2021-07-03 19:24:40|2223.71|2215.01|2223.58|2214.88|2223.71|2215.01|2223.57|2214.87|7
1625340290000|2021-07-03 19:24:50|2223.64|2214.94|2223.68|2214.98|2223.76|2215.06|2223.64|2214.94|9
1625340300000|2021-07-03 19:25:00|2223.72|2215.02|2223.66|2214.96|2223.72|2215.02|2223.66|2214.96|6
1625340310000|2021-07-03 19:25:10|2223.77|2215.07|2223.76|2215.06|2223.77|2215.07|2223.76|2215.06|2
1625340320000|2021-07-03 19:25:20|2223.77|2215.07|2223.73|2215.03|2223.77|2215.07|2223.71|2215.01|9
1625340330000|2021-07-03 19:25:30|2223.76|2215.06|2223.75|2215.05|2223.84|2215.14|2223.75|2215.05|12
1625340340000|2021-07-03 19:25:40|2223.77|2215.07|2224.09|2215.39|2224.09|2215.39|2223.77|2215.07|10
1625340350000|2021-07-03 19:25:50|2224.12|2215.42|2224.7|2216|2224.71|2216.01|2224.09|2215.39|20
1625340360000|2021-07-03 19:26:00|2224.69|2215.99|2224.98|2216.28|2224.98|2216.28|2224.69|2215.99|25
1625340370000|2021-07-03 19:26:10|2225.06|2216.36|2225.3|2216.6|2225.3|2216.6|2224.99|2216.29|17
1625340380000|2021-07-03 19:26:20|2225.33|2216.63|2226.69|2217.99|2226.71|2218.01|2225.31|2216.61|27
1625340390000|2021-07-03 19:26:30|2226.71|2218.01|2226.77|2218.07|2226.77|2218.07|2226.71|2218.01|7
1625340400000|2021-07-03 19:26:40|2226.79|2218.09|2226.34|2217.64|2226.88|2218.18|2226.34|2217.64|15
1625340410000|2021-07-03 19:26:50|2226.28|2217.58|2226.51|2217.81|2226.51|2217.81|2226.04|2217.34|32
1625340420000|2021-07-03 19:27:00|2226.48|2217.78|2226.46|2217.76|2226.62|2217.92|2226.45|2217.75|31
1625340430000|2021-07-03 19:27:10|2226.47|2217.77|2226.65|2217.95|2226.65|2217.95|2226.46|2217.76|15
1625340440000|2021-07-03 19:27:20|2226.68|2217.98|2226.75|2218.05|2226.75|2218.05|2226.68|2217.98|5
1625340450000|2021-07-03 19:27:30|2226.74|2218.04|2225.26|2216.56|2226.75|2218.05|2225.26|2216.56|21
1625340460000|2021-07-03 19:27:40|2225.22|2216.52|2225.15|2216.45|2225.22|2216.52|2224.78|2216.08|24
1625340470000|2021-07-03 19:27:50|2225.18|2216.48|2225.61|2216.91|2225.64|2216.94|2225.17|2216.47|22
1625340480000|2021-07-03 19:28:00|2225.62|2216.92|2225.55|2216.85|2225.65|2216.95|2225.54|2216.84|31
1625340490000|2021-07-03 19:28:10|2225.56|2216.86|2224.99|2216.29|2225.57|2216.87|2224.96|2216.26|19
1625340500000|2021-07-03 19:28:20|2224.97|2216.27|2224.37|2215.67|2224.97|2216.27|2224.08|2215.38|29
1625340510000|2021-07-03 19:28:30|2224.38|2215.68|2224.48|2215.78|2224.57|2215.87|2224.38|2215.68|22
1625340520000|2021-07-03 19:28:40|2224.5|2215.8|2224.89|2216.19|2224.9|2216.2|2224.46|2215.76|24
1625340530000|2021-07-03 19:28:50|2224.93|2216.23|2224.93|2216.23|2225.07|2216.37|2224.93|2216.23|9
1625340540000|2021-07-03 19:29:00|2224.88|2216.18|2223.37|2214.67|2224.88|2216.18|2223.37|2214.67|24
1625340550000|2021-07-03 19:29:10|2223.24|2214.54|2223.12|2214.42|2223.28|2214.58|2222.8|2214.1|28
1625340560000|2021-07-03 19:29:20|2223.26|2214.56|2223.51|2214.81|2223.91|2215.21|2223.25|2214.55|29
1625340570000|2021-07-03 19:29:30|2223.5|2214.8|2223.62|2214.92|2223.72|2215.02|2223.45|2214.75|19
1625340580000|2021-07-03 19:29:40|2223.61|2214.91|2223.58|2214.88|2223.61|2214.91|2223.43|2214.73|15
1625340590000|2021-07-03 19:29:50|2223.59|2214.89|2222.83|2214.13|2223.64|2214.94|2222.81|2214.11|27
1625340600000|2021-07-03 19:30:00|2222.77|2214.07|2222.77|2214.07|2222.78|2214.08|2222.34|2213.64|19
1625340610000|2021-07-03 19:30:10|2222.76|2214.06|2223.8|2215.1|2223.8|2215.1|2222.75|2214.05|32
1625340620000|2021-07-03 19:30:20|2223.92|2215.22|2224.5|2215.8|2225.06|2216.36|2223.92|2215.22|22
1625340630000|2021-07-03 19:30:30|2224.52|2215.82|2225.36|2216.66|2225.61|2216.91|2224.52|2215.82|25
1625340640000|2021-07-03 19:30:40|2225.31|2216.61|2225.33|2216.63|2225.37|2216.67|2225.26|2216.56|22
1625340650000|2021-07-03 19:30:50|2225.95|2217.25|2225.89|2217.19|2226.01|2217.31|2225.89|2217.19|12
1625340660000|2021-07-03 19:31:00|2225.96|2217.26|2227.46|2218.76|2227.49|2218.79|2225.95|2217.25|20
1625340670000|2021-07-03 19:31:10|2227.5|2218.8|2227.45|2218.75|2227.57|2218.87|2227.39|2218.69|26
1625340680000|2021-07-03 19:31:20|2227.47|2218.77|2227.17|2218.47|2227.47|2218.77|2226.96|2218.26|33
1625340690000|2021-07-03 19:31:30|2227.16|2218.46|2227.18|2218.48|2227.21|2218.51|2227.11|2218.41|11
1625340700000|2021-07-03 19:31:40|2227.14|2218.44|2227.16|2218.46|2227.19|2218.49|2227.12|2218.42|19
1625340710000|2021-07-03 19:31:50|2227.13|2218.43|2225.22|2216.52|2227.15|2218.45|2225.22|2216.52|30
1625340720000|2021-07-03 19:32:00|2225.19|2216.49|2225.02|2216.32|2225.21|2216.51|2224.81|2216.11|27
1625340730000|2021-07-03 19:32:10|2224.94|2216.24|2225.55|2216.85|2225.64|2216.94|2224.94|2216.24|23
1625340740000|2021-07-03 19:32:20|2225.5|2216.8|2225.49|2216.79|2225.59|2216.89|2225.47|2216.77|23
1625340750000|2021-07-03 19:32:30|2225.53|2216.83|2225.39|2216.69|2225.53|2216.83|2225.35|2216.65|25
1625340760000|2021-07-03 19:32:40|2225.42|2216.72|2225.45|2216.75|2225.46|2216.76|2225.35|2216.65|21
1625340770000|2021-07-03 19:32:50|2225.42|2216.72|2225.1|2216.4|2225.42|2216.72|2225.06|2216.36|16
1625340780000|2021-07-03 19:33:00|2225.08|2216.38|2225.51|2216.81|2225.73|2217.03|2225.08|2216.38|20
1625340790000|2021-07-03 19:33:10|2225.53|2216.83|2225.79|2217.09|2225.91|2217.21|2225.48|2216.78|24
1625340800000|2021-07-03 19:33:20|2225.77|2217.07|2225.86|2217.16|2225.94|2217.24|2225.77|2217.07|11
1625340810000|2021-07-03 19:33:30|2225.85|2217.15|2225.78|2217.08|2225.86|2217.16|2225.7|2217|26
1625340820000|2021-07-03 19:33:40|2225.8|2217.1|2225.52|2216.82|2225.97|2217.27|2225.52|2216.82|25
1625340830000|2021-07-03 19:33:50|2225.54|2216.84|2226|2217.3|2226.18|2217.48|2225.54|2216.84|29
1625340840000|2021-07-03 19:34:00|2225.99|2217.29|2226|2217.3|2226.03|2217.33|2225.98|2217.28|13
1625340850000|2021-07-03 19:34:10|2225.99|2217.29|2226|2217.3|2226.03|2217.33|2225.97|2217.27|11
1625340860000|2021-07-03 19:34:20|2226.22|2217.52|2226.24|2217.54|2226.33|2217.63|2226.22|2217.52|13
1625340870000|2021-07-03 19:34:30|2226.19|2217.49|2226.39|2217.69|2226.41|2217.71|2226.18|2217.48|21
1625340880000|2021-07-03 19:34:40|2226.4|2217.7|2226.31|2217.61|2226.42|2217.72|2226.26|2217.56|16
1625340890000|2021-07-03 19:34:50|2226.34|2217.64|2226.44|2217.74|2226.44|2217.74|2226.34|2217.64|4
1625340900000|2021-07-03 19:35:00|2226.45|2217.75|2226.07|2217.37|2226.73|2218.03|2226.06|2217.36|22
1625340910000|2021-07-03 19:35:10|2226.06|2217.36|2225.89|2217.19|2226.06|2217.36|2225.89|2217.19|16
1625340920000|2021-07-03 19:35:20|2225.9|2217.2|2225.5|2216.8|2226.08|2217.38|2225.5|2216.8|26
1625340930000|2021-07-03 19:35:30|2225.51|2216.81|2225.47|2216.77|2225.51|2216.81|2225.38|2216.68|18
1625340940000|2021-07-03 19:35:40|2225.48|2216.78|2225.45|2216.75|2225.56|2216.86|2225.4|2216.7|19
1625340950000|2021-07-03 19:35:50|2225.49|2216.79|2225.58|2216.88|2225.58|2216.88|2225.49|2216.79|9
1625340960000|2021-07-03 19:36:00|2225.61|2216.91|2225.39|2216.69|2226.06|2217.36|2225.38|2216.68|29
1625340970000|2021-07-03 19:36:10|2225.37|2216.67|2225.66|2216.96|2225.71|2217.01|2225.35|2216.65|13
1625340980000|2021-07-03 19:36:20|2225.73|2217.03|2225.72|2217.02|2225.78|2217.08|2225.72|2217.02|4
1625340990000|2021-07-03 19:36:30|2225.71|2217.01|2225.61|2216.91|2225.71|2217.01|2225.59|2216.89|12
1625341000000|2021-07-03 19:36:40|2225.62|2216.92|2225.67|2216.97|2225.69|2216.99|2225.62|2216.92|11
1625341010000|2021-07-03 19:36:50|2225.66|2216.96|2225.32|2216.62|2225.66|2216.96|2225.32|2216.62|9
1625341020000|2021-07-03 19:37:00|2225.3|2216.6|2225.53|2216.83|2225.53|2216.83|2224.86|2216.16|27
1625341030000|2021-07-03 19:37:10|2225.6|2216.9|2225.59|2216.89|2225.64|2216.94|2225.56|2216.86|18
1625341040000|2021-07-03 19:37:20|2225.64|2216.94|2225.59|2216.89|2225.64|2216.94|2225.59|2216.89|9
1625341050000|2021-07-03 19:37:30|2225.61|2216.91|2226.32|2217.62|2226.42|2217.72|2225.61|2216.91|12
1625341060000|2021-07-03 19:37:40|2226.3|2217.6|2226.1|2217.4|2226.3|2217.6|2226.05|2217.35|23
1625341070000|2021-07-03 19:37:50|2226.06|2217.36|2226.19|2217.49|2226.19|2217.49|2226.06|2217.36|19
1625341080000|2021-07-03 19:38:00|2226.18|2217.48|2226.11|2217.41|2226.29|2217.59|2226.11|2217.41|20
1625341090000|2021-07-03 19:38:10|2225.99|2217.29|2225.98|2217.28|2225.99|2217.29|2225.75|2217.05|21
1625341100000|2021-07-03 19:38:20|2225.96|2217.26|2225.4|2216.7|2225.96|2217.26|2225.4|2216.7|17
1625341110000|2021-07-03 19:38:30|2225.42|2216.72|2225.41|2216.71|2225.48|2216.78|2225.31|2216.61|15
1625341120000|2021-07-03 19:38:40|2225.46|2216.76|2225.3|2216.6|2225.49|2216.79|2225.29|2216.59|10
1625341130000|2021-07-03 19:38:50|2225.29|2216.59|2225.62|2216.92|2225.62|2216.92|2225.29|2216.59|23
1625341140000|2021-07-03 19:39:00|2225.63|2216.93|2225.98|2217.28|2225.98|2217.28|2225.61|2216.91|21
1625341150000|2021-07-03 19:39:10|2226|2217.3|2226.66|2217.96|2226.68|2217.98|2226|2217.3|22
1625341160000|2021-07-03 19:39:20|2226.67|2217.97|2226.72|2218.02|2226.94|2218.24|2226.67|2217.97|15
1625341170000|2021-07-03 19:39:30|2226.74|2218.04|2226.71|2218.01|2226.74|2218.04|2226.67|2217.97|19
1625341180000|2021-07-03 19:39:40|2226.68|2217.98|2226.63|2217.93|2226.68|2217.98|2226.62|2217.92|12
1625341190000|2021-07-03 19:39:50|2226.62|2217.92|2226.5|2217.8|2226.64|2217.94|2226.42|2217.72|24
1625341200000|2021-07-03 19:40:00|2226.51|2217.81|2226.66|2217.96|2226.66|2217.96|2226.21|2217.51|30
1625341210000|2021-07-03 19:40:10|2226.71|2218.01|2226.93|2218.23|2226.98|2218.28|2226.7|2218|23
1625341220000|2021-07-03 19:40:20|2226.94|2218.24|2226.79|2218.09|2226.96|2218.26|2226.75|2218.05|16
1625341230000|2021-07-03 19:40:30|2226.8|2218.1|2227.18|2218.48|2227.2|2218.5|2226.65|2217.95|19
1625341240000|2021-07-03 19:40:40|2227.23|2218.53|2227.36|2218.66|2227.36|2218.66|2227.23|2218.53|6
1625341250000|2021-07-03 19:40:50|2227.37|2218.67|2227.62|2218.92|2227.62|2218.92|2227.37|2218.67|23
1625341260000|2021-07-03 19:41:00|2227.6|2218.9|2227.34|2218.64|2227.63|2218.93|2227.25|2218.55|16
1625341270000|2021-07-03 19:41:10|2227.3|2218.6|2227.41|2218.71|2227.41|2218.71|2227.3|2218.6|8
1625341280000|2021-07-03 19:41:20|2227.39|2218.69|2228.02|2219.32|2228.02|2219.32|2227.39|2218.69|18
1625341290000|2021-07-03 19:41:30|2228|2219.3|2227.72|2219.02|2228|2219.3|2227.61|2218.91|23
1625341300000|2021-07-03 19:41:40|2227.73|2219.03|2227.88|2219.18|2227.88|2219.18|2227.66|2218.96|24
1625341310000|2021-07-03 19:41:50|2227.87|2219.17|2228.01|2219.31|2228.02|2219.32|2227.68|2218.98|25
1625341320000|2021-07-03 19:42:00|2228.02|2219.32|2228.07|2219.37|2228.09|2219.39|2228.02|2219.32|5
1625341330000|2021-07-03 19:42:10|2228.05|2219.35|2228.23|2219.53|2228.23|2219.53|2228.04|2219.34|11
1625341340000|2021-07-03 19:42:20|2228.24|2219.54|2228.26|2219.56|2228.31|2219.61|2228.24|2219.54|29
1625341350000|2021-07-03 19:42:30|2228.27|2219.57|2228.51|2219.81|2228.51|2219.81|2228.27|2219.57|33
1625341360000|2021-07-03 19:42:40|2228.5|2219.8|2228.85|2220.15|2228.86|2220.16|2228.5|2219.8|27
1625341370000|2021-07-03 19:42:50|2228.87|2220.17|2229.05|2220.35|2229.05|2220.35|2228.87|2220.17|30
1625341380000|2021-07-03 19:43:00|2228.98|2220.28|2228.92|2220.22|2229.04|2220.34|2228.9|2220.2|29
1625341390000|2021-07-03 19:43:10|2228.96|2220.26|2228.7|2220|2229.14|2220.44|2228.69|2219.99|26
1625341400000|2021-07-03 19:43:20|2228.67|2219.97|2226.4|2217.7|2228.67|2219.97|2226.39|2217.69|36
1625341410000|2021-07-03 19:43:30|2226.39|2217.69|2227.58|2218.88|2227.71|2219.01|2226.28|2217.58|34
1625341420000|2021-07-03 19:43:40|2227.56|2218.86|2227.83|2219.13|2228.14|2219.44|2227.47|2218.77|25
1625341430000|2021-07-03 19:43:50|2227.86|2219.16|2228.33|2219.63|2228.35|2219.65|2227.81|2219.11|26
1625341440000|2021-07-03 19:44:00|2228.35|2219.65|2228.45|2219.75|2228.59|2219.89|2228.35|2219.65|19
1625341450000|2021-07-03 19:44:10|2228.5|2219.8|2228.56|2219.86|2228.56|2219.86|2228.49|2219.79|12
1625341460000|2021-07-03 19:44:20|2228.6|2219.9|2228.7|2220|2228.83|2220.13|2228.59|2219.89|18
1625341470000|2021-07-03 19:44:30|2228.74|2220.04|2228.68|2219.98|2228.74|2220.04|2228.54|2219.84|19
1625341480000|2021-07-03 19:44:40|2228.7|2220|2228.96|2220.26|2228.98|2220.28|2228.7|2220|4
1625341490000|2021-07-03 19:44:50|2228.97|2220.27|2228.39|2219.69|2228.97|2220.27|2228.39|2219.69|20
1625341500000|2021-07-03 19:45:00|2228.38|2219.68|2228.31|2219.61|2228.38|2219.68|2228.27|2219.57|15
1625341510000|2021-07-03 19:45:10|2228.27|2219.57|2228.53|2219.83|2228.53|2219.83|2228.23|2219.53|21
1625341520000|2021-07-03 19:45:20|2228.5|2219.8|2228.08|2219.38|2228.55|2219.85|2228.08|2219.38|28
1625341530000|2021-07-03 19:45:30|2228.16|2219.46|2228.14|2219.44|2228.2|2219.5|2228.14|2219.44|12
1625341540000|2021-07-03 19:45:40|2228.13|2219.43|2227.6|2218.9|2228.18|2219.48|2227.6|2218.9|32
1625341550000|2021-07-03 19:45:50|2227.62|2218.92|2227.13|2218.43|2227.62|2218.92|2227.13|2218.43|31
1625341560000|2021-07-03 19:46:00|2227.12|2218.42|2226.78|2218.08|2227.12|2218.42|2226.77|2218.07|29
1625341570000|2021-07-03 19:46:10|2226.75|2218.05|2226.51|2217.81|2226.75|2218.05|2226.05|2217.35|26
1625341580000|2021-07-03 19:46:20|2226.45|2217.75|2226.2|2217.5|2226.66|2217.96|2226.06|2217.36|21
1625341590000|2021-07-03 19:46:30|2226.17|2217.47|2226.12|2217.42|2226.22|2217.52|2226.12|2217.42|6
1625341600000|2021-07-03 19:46:40|2226.11|2217.41|2225.65|2216.95|2226.33|2217.63|2225.63|2216.93|23
1625341610000|2021-07-03 19:46:50|2225.66|2216.96|2226.15|2217.45|2226.15|2217.45|2225.23|2216.53|29
1625341620000|2021-07-03 19:47:00|2226.11|2217.41|2225.75|2217.05|2226.16|2217.46|2225.51|2216.81|32
1625341630000|2021-07-03 19:47:10|2225.81|2217.11|2226.06|2217.36|2226.12|2217.42|2225.81|2217.11|25
1625341640000|2021-07-03 19:47:20|2226.12|2217.42|2226.92|2218.22|2226.95|2218.25|2226.06|2217.36|28
1625341650000|2021-07-03 19:47:30|2226.95|2218.25|2227.03|2218.33|2227.05|2218.35|2226.9|2218.2|18
1625341660000|2021-07-03 19:47:40|2227|2218.3|2226.79|2218.09|2227.01|2218.31|2226.72|2218.02|21
1625341670000|2021-07-03 19:47:50|2226.83|2218.13|2226.81|2218.11|2226.87|2218.17|2226.81|2218.11|10
1625341680000|2021-07-03 19:48:00|2226.79|2218.09|2227.34|2218.64|2227.37|2218.67|2226.79|2218.09|29
1625341690000|2021-07-03 19:48:10|2227.41|2218.71|2227.81|2219.11|2227.81|2219.11|2227.41|2218.71|25
1625341700000|2021-07-03 19:48:20|2227.84|2219.14|2228.39|2219.69|2228.39|2219.69|2227.84|2219.14|21
1625341710000|2021-07-03 19:48:30|2228.4|2219.7|2228.42|2219.72|2228.43|2219.73|2228.38|2219.68|6
1625341720000|2021-07-03 19:48:40|2228.41|2219.71|2228.29|2219.59|2228.48|2219.78|2228.29|2219.59|23
1625341730000|2021-07-03 19:48:50|2228.26|2219.56|2228.49|2219.79|2228.5|2219.8|2228.26|2219.56|20
1625341740000|2021-07-03 19:49:00|2228.5|2219.8|2228.49|2219.79|2228.53|2219.83|2228.43|2219.73|19
1625341750000|2021-07-03 19:49:10|2228.47|2219.77|2228.48|2219.78|2228.48|2219.78|2228.45|2219.75|12
1625341760000|2021-07-03 19:49:20|2228.43|2219.73|2228.44|2219.74|2228.44|2219.74|2228.33|2219.63|9
1625341770000|2021-07-03 19:49:30|2228.43|2219.73|2228.38|2219.68|2228.44|2219.74|2228.38|2219.68|10
1625341780000|2021-07-03 19:49:40|2228.39|2219.69|2228.45|2219.75|2228.54|2219.84|2228.38|2219.68|24
1625341790000|2021-07-03 19:49:50|2228.46|2219.76|2228.53|2219.83|2228.53|2219.83|2228.45|2219.75|6
1625341800000|2021-07-03 19:50:00|2228.5|2219.8|2228.48|2219.78|2228.5|2219.8|2228.35|2219.65|25
1625341810000|2021-07-03 19:50:10|2228.47|2219.77|2228.64|2219.94|2228.77|2220.07|2228.31|2219.61|25
1625341820000|2021-07-03 19:50:20|2228.71|2220.01|2228.68|2219.98|2228.71|2220.01|2228.35|2219.65|21
1625341830000|2021-07-03 19:50:30|2228.67|2219.97|2228.58|2219.88|2228.67|2219.97|2227.63|2218.93|23
1625341840000|2021-07-03 19:50:40|2228.59|2219.89|2228.53|2219.83|2228.63|2219.93|2227.97|2219.27|24
1625341850000|2021-07-03 19:50:50|2228.47|2219.77|2228.43|2219.73|2228.47|2219.77|2228.35|2219.65|14
1625341860000|2021-07-03 19:51:00|2228.47|2219.77|2230.26|2221.56|2230.34|2221.64|2228.46|2219.76|17
1625341870000|2021-07-03 19:51:10|2230.3|2221.6|2230.48|2221.78|2230.48|2221.78|2229.93|2221.23|32
1625341880000|2021-07-03 19:51:20|2230.5|2221.8|2231|2222.3|2231.16|2222.46|2230.49|2221.79|31
1625341890000|2021-07-03 19:51:30|2231.03|2222.33|2231.46|2222.76|2231.46|2222.76|2230.99|2222.29|34
1625341900000|2021-07-03 19:51:40|2231.51|2222.81|2230.81|2222.11|2231.51|2222.81|2230.74|2222.04|26
1625341910000|2021-07-03 19:51:50|2230.86|2222.16|2231.25|2222.55|2231.27|2222.57|2230.86|2222.16|11
1625341920000|2021-07-03 19:52:00|2231.27|2222.57|2232.03|2223.33|2232.12|2223.42|2231.27|2222.57|30
1625341930000|2021-07-03 19:52:10|2232.02|2223.32|2232.05|2223.35|2232.06|2223.36|2231.97|2223.27|18
1625341940000|2021-07-03 19:52:20|2232.06|2223.36|2231.4|2222.7|2232.06|2223.36|2231.29|2222.59|26
1625341950000|2021-07-03 19:52:30|2231.39|2222.69|2231.25|2222.55|2231.39|2222.69|2231.25|2222.55|21
1625341960000|2021-07-03 19:52:40|2231.29|2222.59|2231.63|2222.93|2231.77|2223.07|2231.29|2222.59|20
1625341970000|2021-07-03 19:52:50|2231.6|2222.9|2231.74|2223.04|2231.74|2223.04|2231.48|2222.78|28
1625341980000|2021-07-03 19:53:00|2231.72|2223.02|2232.28|2223.58|2232.87|2224.17|2231.66|2222.96|34
1625341990000|2021-07-03 19:53:10|2232.22|2223.52|2231.64|2222.94|2232.22|2223.52|2231.47|2222.77|33
1625342000000|2021-07-03 19:53:20|2231.62|2222.92|2231.63|2222.93|2231.67|2222.97|2231.49|2222.79|19
1625342010000|2021-07-03 19:53:30|2231.64|2222.94|2232.21|2223.51|2232.21|2223.51|2231.64|2222.94|15
1625342020000|2021-07-03 19:53:40|2232.17|2223.47|2232|2223.3|2232.8|2224.1|2232|2223.3|33
1625342030000|2021-07-03 19:53:50|2231.97|2223.27|2232.32|2223.62|2232.44|2223.74|2231.74|2223.04|35
1625342040000|2021-07-03 19:54:00|2232.33|2223.63|2232.83|2224.13|2232.89|2224.19|2232.33|2223.63|28
1625342050000|2021-07-03 19:54:10|2232.84|2224.14|2232.41|2223.71|2232.98|2224.28|2232.3|2223.6|28
1625342060000|2021-07-03 19:54:20|2232.44|2223.74|2232.6|2223.9|2232.62|2223.92|2232.43|2223.73|26
1625342070000|2021-07-03 19:54:30|2232.61|2223.91|2232.62|2223.92|2232.63|2223.93|2232.55|2223.85|17
1625342080000|2021-07-03 19:54:40|2232.63|2223.93|2232|2223.3|2232.66|2223.96|2231.93|2223.23|22
1625342090000|2021-07-03 19:54:50|2231.99|2223.29|2231.86|2223.16|2231.99|2223.29|2231.65|2222.95|20
1625342100000|2021-07-03 19:55:00|2231.84|2223.14|2231.72|2223.02|2231.94|2223.24|2231.69|2222.99|18
1625342110000|2021-07-03 19:55:10|2231.73|2223.03|2231.57|2222.87|2231.73|2223.03|2231.54|2222.84|14
1625342120000|2021-07-03 19:55:20|2231.56|2222.86|2231.99|2223.29|2231.99|2223.29|2231.56|2222.86|21
1625342130000|2021-07-03 19:55:30|2232.02|2223.32|2231.57|2222.87|2232.08|2223.38|2231.57|2222.87|34
1625342140000|2021-07-03 19:55:40|2231.6|2222.9|2232|2223.3|2232.04|2223.34|2231.45|2222.75|33
1625342150000|2021-07-03 19:55:50|2231.94|2223.24|2231.99|2223.29|2232.06|2223.36|2231.92|2223.22|13
1625342160000|2021-07-03 19:56:00|2232|2223.3|2231.09|2222.39|2232.25|2223.55|2231.08|2222.38|28
1625342170000|2021-07-03 19:56:10|2231.08|2222.38|2231.11|2222.41|2231.33|2222.63|2231.04|2222.34|18
1625342180000|2021-07-03 19:56:20|2231.1|2222.4|2231.07|2222.37|2231.15|2222.45|2231.07|2222.37|10
1625342190000|2021-07-03 19:56:30|2231.05|2222.35|2231.68|2222.98|2231.68|2222.98|2231.02|2222.32|20
1625342200000|2021-07-03 19:56:40|2231.63|2222.93|2231.69|2222.99|2231.96|2223.26|2231.34|2222.64|27
1625342210000|2021-07-03 19:56:50|2231.73|2223.03|2232|2223.3|2232|2223.3|2231.69|2222.99|27
1625342220000|2021-07-03 19:57:00|2232.01|2223.31|2231.92|2223.22|2232.01|2223.31|2231.79|2223.09|17
1625342230000|2021-07-03 19:57:10|2231.84|2223.14|2231.55|2222.85|2231.88|2223.18|2231.55|2222.85|22
1625342240000|2021-07-03 19:57:20|2231.59|2222.89|2232.28|2223.58|2232.29|2223.59|2231.59|2222.89|26
1625342250000|2021-07-03 19:57:30|2232.27|2223.57|2231.52|2222.82|2232.31|2223.61|2231.52|2222.82|19
1625342260000|2021-07-03 19:57:40|2231.56|2222.86|2231.6|2222.9|2231.64|2222.94|2231.56|2222.86|8
1625342270000|2021-07-03 19:57:50|2231.58|2222.88|2231.58|2222.88|2231.64|2222.94|2231.58|2222.88|3
1625342280000|2021-07-03 19:58:00|2231.6|2222.9|2231.77|2223.07|2231.78|2223.08|2231.6|2222.9|10
1625342290000|2021-07-03 19:58:10|2231.65|2222.95|2231.67|2222.97|2231.67|2222.97|2231.57|2222.87|10
1625342300000|2021-07-03 19:58:20|2231.73|2223.03|2231.19|2222.49|2231.73|2223.03|2231.18|2222.48|20
1625342310000|2021-07-03 19:58:30|2231.22|2222.52|2230.5|2221.8|2231.24|2222.54|2230.5|2221.8|13
1625342320000|2021-07-03 19:58:40|2230.51|2221.81|2230.65|2221.95|2230.76|2222.06|2230.49|2221.79|33
1625342330000|2021-07-03 19:58:50|2230.5|2221.8|2230.58|2221.88|2230.63|2221.93|2230.47|2221.77|20
1625342340000|2021-07-03 19:59:00|2230.59|2221.89|2230.66|2221.96|2230.71|2222.01|2230.48|2221.78|23
1625342350000|2021-07-03 19:59:10|2230.65|2221.95|2230.95|2222.25|2231.26|2222.56|2230.65|2221.95|23
1625342360000|2021-07-03 19:59:20|2230.94|2222.24|2230.7|2222|2230.94|2222.24|2230.43|2221.73|24
1625342370000|2021-07-03 19:59:30|2230.72|2222.02|2230.76|2222.06|2230.85|2222.15|2230.71|2222.01|16
1625342380000|2021-07-03 19:59:40|2230.77|2222.07|2230.31|2221.61|2230.81|2222.11|2230.31|2221.61|16
1625342390000|2021-07-03 19:59:50|2230.3|2221.6|2230.33|2221.63|2230.57|2221.87|2230.3|2221.6|17
1625342400000|2021-07-03 20:00:00|2230.42|2221.72|2230.56|2221.86|2230.65|2221.95|2230.42|2221.72|19
1625342410000|2021-07-03 20:00:10|2230.5|2221.8|2230.33|2221.63|2230.5|2221.8|2230.26|2221.56|17
1625342420000|2021-07-03 20:00:20|2230.48|2221.78|2230.53|2221.83|2230.57|2221.87|2230.3|2221.6|25
1625342430000|2021-07-03 20:00:30|2230.57|2221.87|2230.61|2221.91|2230.65|2221.95|2230.57|2221.87|15
1625342440000|2021-07-03 20:00:40|2230.55|2221.85|2230.19|2221.49|2230.55|2221.85|2230.19|2221.49|14
1625342450000|2021-07-03 20:00:50|2230.14|2221.44|2229.25|2220.55|2230.17|2221.47|2229.2|2220.5|28
1625342460000|2021-07-03 20:01:00|2229.24|2220.54|2227.89|2219.19|2229.24|2220.54|2227.89|2219.19|32
1625342470000|2021-07-03 20:01:10|2227.9|2219.2|2227.7|2219|2228.73|2220.03|2227.66|2218.96|30
1625342480000|2021-07-03 20:01:20|2227.71|2219.01|2228.25|2219.55|2228.26|2219.56|2227.7|2219|25
1625342490000|2021-07-03 20:01:30|2228.28|2219.58|2229.42|2220.72|2229.54|2220.84|2228.28|2219.58|30
1625342500000|2021-07-03 20:01:40|2229.44|2220.74|2229.25|2220.55|2229.65|2220.95|2229.14|2220.44|37
1625342510000|2021-07-03 20:01:50|2229.23|2220.53|2230.19|2221.49|2230.27|2221.57|2229.17|2220.47|27
1625342520000|2021-07-03 20:02:00|2230.18|2221.48|2230.33|2221.63|2230.35|2221.65|2230.18|2221.48|13
1625342530000|2021-07-03 20:02:10|2230.38|2221.68|2230.54|2221.84|2230.54|2221.84|2230.05|2221.35|28
1625342540000|2021-07-03 20:02:20|2230.6|2221.9|2231.1|2222.4|2231.43|2222.73|2230.56|2221.86|26
1625342550000|2021-07-03 20:02:30|2230.73|2222.03|2230.46|2221.76|2230.73|2222.03|2230.32|2221.62|25
1625342560000|2021-07-03 20:02:40|2230.45|2221.75|2230.19|2221.49|2230.46|2221.76|2230.19|2221.49|23
1625342570000|2021-07-03 20:02:50|2230.2|2221.5|2231.24|2222.54|2231.24|2222.54|2230.2|2221.5|27
1625342580000|2021-07-03 20:03:00|2231.25|2222.55|2230.81|2222.11|2231.35|2222.65|2230.81|2222.11|29
1625342590000|2021-07-03 20:03:10|2230.77|2222.07|2229.02|2220.32|2230.77|2222.07|2229.02|2220.32|30
1625342600000|2021-07-03 20:03:20|2228.69|2219.99|2228.52|2219.82|2228.71|2220.01|2228.23|2219.53|30
1625342610000|2021-07-03 20:03:30|2228.49|2219.79|2228.74|2220.04|2228.74|2220.04|2228.37|2219.67|16
1625342620000|2021-07-03 20:03:40|2228.75|2220.05|2228.65|2219.95|2228.78|2220.08|2228.61|2219.91|14
1625342630000|2021-07-03 20:03:50|2228.68|2219.98|2228.67|2219.97|2228.68|2219.98|2228.54|2219.84|24
1625342640000|2021-07-03 20:04:00|2228.66|2219.96|2228.35|2219.65|2228.66|2219.96|2228.31|2219.61|12
1625342650000|2021-07-03 20:04:10|2228.34|2219.64|2228.16|2219.46|2228.37|2219.67|2227.85|2219.15|20
1625342660000|2021-07-03 20:04:20|2228.17|2219.47|2227.77|2219.07|2228.46|2219.76|2227.77|2219.07|20
1625342670000|2021-07-03 20:04:30|2227.76|2219.06|2227.53|2218.83|2227.76|2219.06|2227.52|2218.82|14
1625342680000|2021-07-03 20:04:40|2227.54|2218.84|2228.34|2219.64|2228.62|2219.92|2227.54|2218.84|23
1625342690000|2021-07-03 20:04:50|2228.35|2219.65|2228.52|2219.82|2228.52|2219.82|2228.35|2219.65|19
1625342700000|2021-07-03 20:05:00|2228.51|2219.81|2226.66|2217.96|2228.51|2219.81|2226.66|2217.96|26
1625342710000|2021-07-03 20:05:10|2226.67|2217.97|2227.19|2218.49|2227.29|2218.59|2226.53|2217.83|30
1625342720000|2021-07-03 20:05:20|2227.17|2218.47|2228.17|2219.47|2228.17|2219.47|2227.12|2218.42|19
1625342730000|2021-07-03 20:05:30|2228.19|2219.49|2228.24|2219.54|2228.24|2219.54|2227.84|2219.14|30
1625342740000|2021-07-03 20:05:40|2228.38|2219.68|2228.31|2219.61|2228.41|2219.71|2228.16|2219.46|30
1625342750000|2021-07-03 20:05:50|2228.28|2219.58|2227.05|2218.35|2228.28|2219.58|2227.05|2218.35|24
1625342760000|2021-07-03 20:06:00|2227.06|2218.36|2227.14|2218.44|2227.45|2218.75|2227.06|2218.36|29
1625342770000|2021-07-03 20:06:10|2227.15|2218.45|2227.23|2218.53|2227.25|2218.55|2227.14|2218.44|15
1625342780000|2021-07-03 20:06:20|2227.25|2218.55|2227.79|2219.09|2227.83|2219.13|2227.24|2218.54|18
1625342790000|2021-07-03 20:06:30|2227.73|2219.03|2226.85|2218.15|2227.75|2219.05|2226.85|2218.15|18
1625342800000|2021-07-03 20:06:40|2226.84|2218.14|2226.37|2217.67|2226.84|2218.14|2226.32|2217.62|20
1625342810000|2021-07-03 20:06:50|2226.38|2217.68|2226.95|2218.25|2227.18|2218.48|2226.38|2217.68|22
1625342820000|2021-07-03 20:07:00|2226.96|2218.26|2226.3|2217.6|2227.04|2218.34|2226.3|2217.6|21
1625342830000|2021-07-03 20:07:10|2226.32|2217.62|2226.78|2218.08|2226.78|2218.08|2226.28|2217.58|11
1625342840000|2021-07-03 20:07:20|2226.81|2218.11|2226.83|2218.13|2226.91|2218.21|2226.67|2217.97|24
1625342850000|2021-07-03 20:07:30|2226.8|2218.1|2226.63|2217.93|2226.81|2218.11|2226.63|2217.93|10
1625342860000|2021-07-03 20:07:40|2226.72|2218.02|2226.77|2218.07|2226.82|2218.12|2226.71|2218.01|15
1625342870000|2021-07-03 20:07:50|2226.81|2218.11|2226.82|2218.12|2226.89|2218.19|2226.8|2218.1|9
1625342880000|2021-07-03 20:08:00|2226.81|2218.11|2225.95|2217.25|2227.25|2218.55|2225.95|2217.25|31
1625342890000|2021-07-03 20:08:10|2225.78|2217.08|2226.16|2217.46|2226.16|2217.46|2225.71|2217.01|16
1625342900000|2021-07-03 20:08:20|2226.15|2217.45|2226.02|2217.32|2226.23|2217.53|2226.02|2217.32|25
1625342910000|2021-07-03 20:08:30|2226|2217.3|2225.97|2217.27|2226|2217.3|2225.42|2216.72|26
1625342920000|2021-07-03 20:08:40|2225.98|2217.28|2225.95|2217.25|2226.2|2217.5|2225.95|2217.25|26
1625342930000|2021-07-03 20:08:50|2225.93|2217.23|2226.19|2217.49|2226.19|2217.49|2225.82|2217.12|22
1625342940000|2021-07-03 20:09:00|2226.28|2217.58|2226.05|2217.35|2226.62|2217.92|2226.05|2217.35|26
1625342950000|2021-07-03 20:09:10|2226.07|2217.37|2225.98|2217.28|2226.16|2217.46|2225.96|2217.26|19
1625342960000|2021-07-03 20:09:20|2226.02|2217.32|2226.84|2218.14|2226.84|2218.14|2226.01|2217.31|23
1625342970000|2021-07-03 20:09:30|2226.82|2218.12|2227.11|2218.41|2227.11|2218.41|2226.74|2218.04|36
1625342980000|2021-07-03 20:09:40|2227.1|2218.4|2226.95|2218.25|2227.1|2218.4|2226.86|2218.16|25
1625342990000|2021-07-03 20:09:50|2226.78|2218.08|2226.74|2218.04|2226.79|2218.09|2226.73|2218.03|18
1625343000000|2021-07-03 20:10:00|2226.78|2218.08|2226.76|2218.06|2226.87|2218.17|2226.75|2218.05|10
1625343010000|2021-07-03 20:10:10|2226.78|2218.08|2225.78|2217.08|2226.85|2218.15|2225.78|2217.08|28
1625343020000|2021-07-03 20:10:20|2225.79|2217.09|2226.99|2218.29|2226.99|2218.29|2225.79|2217.09|25
1625343030000|2021-07-03 20:10:30|2227.01|2218.31|2227.09|2218.39|2227.09|2218.39|2226.84|2218.14|19
1625343040000|2021-07-03 20:10:40|2227.12|2218.42|2227.03|2218.33|2227.12|2218.42|2226.95|2218.25|11
1625343050000|2021-07-03 20:10:50|2227|2218.3|2228.14|2219.44|2228.24|2219.54|2227|2218.3|25
1625343060000|2021-07-03 20:11:00|2228.13|2219.43|2227.78|2219.08|2228.23|2219.53|2227.78|2219.08|23
1625343070000|2021-07-03 20:11:10|2227.74|2219.04|2227.6|2218.9|2227.75|2219.05|2227.5|2218.8|25
1625343080000|2021-07-03 20:11:20|2227.56|2218.86|2228.37|2219.67|2228.4|2219.7|2227.52|2218.82|28
1625343090000|2021-07-03 20:11:30|2228.38|2219.68|2228.06|2219.36|2228.81|2220.11|2228.06|2219.36|23
1625343100000|2021-07-03 20:11:40|2228.07|2219.37|2228.34|2219.64|2228.69|2219.99|2228.06|2219.36|21
1625343110000|2021-07-03 20:11:50|2228.42|2219.72|2228.92|2220.22|2228.95|2220.25|2228.26|2219.56|24
1625343120000|2021-07-03 20:12:00|2228.94|2220.24|2229.16|2220.46|2229.16|2220.46|2228.85|2220.15|15
1625343130000|2021-07-03 20:12:10|2229.13|2220.43|2229.47|2220.77|2229.6|2220.9|2229.1|2220.4|32
1625343140000|2021-07-03 20:12:20|2229.51|2220.81|2229.15|2220.45|2229.52|2220.82|2229.14|2220.44|25
1625343150000|2021-07-03 20:12:30|2229.09|2220.39|2229.34|2220.64|2229.44|2220.74|2229.08|2220.38|18
1625343160000|2021-07-03 20:12:40|2229.39|2220.69|2229.42|2220.72|2229.64|2220.94|2229.31|2220.61|25
1625343170000|2021-07-03 20:12:50|2229.43|2220.73|2229.42|2220.72|2229.54|2220.84|2229.39|2220.69|20
1625343180000|2021-07-03 20:13:00|2229.41|2220.71|2229.33|2220.63|2229.46|2220.76|2229.19|2220.49|28
1625343190000|2021-07-03 20:13:10|2229.38|2220.68|2229.36|2220.66|2229.46|2220.76|2229.33|2220.63|24
1625343200000|2021-07-03 20:13:20|2229.39|2220.69|2229.49|2220.79|2229.49|2220.79|2229.25|2220.55|22
1625343210000|2021-07-03 20:13:30|2229.55|2220.85|2229.43|2220.73|2229.55|2220.85|2229.38|2220.68|12
1625343220000|2021-07-03 20:13:40|2229.41|2220.71|2229.82|2221.12|2229.84|2221.14|2229.38|2220.68|24
1625343230000|2021-07-03 20:13:50|2229.84|2221.14|2229.46|2220.76|2229.89|2221.19|2229.39|2220.69|21
1625343240000|2021-07-03 20:14:00|2229.48|2220.78|2227.15|2218.45|2229.48|2220.78|2227.07|2218.37|27
1625343250000|2021-07-03 20:14:10|2227.12|2218.42|2228.37|2219.67|2228.37|2219.67|2226.85|2218.15|21
1625343260000|2021-07-03 20:14:20|2228.67|2219.97|2229.06|2220.36|2229.14|2220.44|2228.38|2219.68|27
1625343270000|2021-07-03 20:14:30|2229.03|2220.33|2229.37|2220.67|2229.43|2220.73|2228.96|2220.26|20
1625343280000|2021-07-03 20:14:40|2229.35|2220.65|2229.26|2220.56|2229.35|2220.65|2228.94|2220.24|29
1625343290000|2021-07-03 20:14:50|2229.28|2220.58|2229.22|2220.52|2229.3|2220.6|2229.17|2220.47|21
1625343300000|2021-07-03 20:15:00|2229.23|2220.53|2228.9|2220.2|2229.23|2220.53|2228.82|2220.12|33
1625343310000|2021-07-03 20:15:10|2228.81|2220.11|2229.41|2220.71|2229.72|2221.02|2228.81|2220.11|23
1625343320000|2021-07-03 20:15:20|2229.19|2220.49|2228.13|2219.43|2229.19|2220.49|2227.98|2219.28|35
1625343330000|2021-07-03 20:15:30|2228.11|2219.41|2228.46|2219.76|2228.49|2219.79|2228.1|2219.4|27
1625343340000|2021-07-03 20:15:40|2228.43|2219.73|2228.79|2220.09|2228.85|2220.15|2228.43|2219.73|29
1625343350000|2021-07-03 20:15:50|2228.76|2220.06|2228.71|2220.01|2228.77|2220.07|2228.57|2219.87|19
1625343360000|2021-07-03 20:16:00|2228.77|2220.07|2228.19|2219.49|2228.88|2220.18|2228.19|2219.49|26
1625343370000|2021-07-03 20:16:10|2228.23|2219.53|2228.15|2219.45|2228.23|2219.53|2227.97|2219.27|24
1625343380000|2021-07-03 20:16:20|2228.19|2219.49|2228.44|2219.74|2228.46|2219.76|2228.18|2219.48|24
1625343390000|2021-07-03 20:16:30|2228.45|2219.75|2228.67|2219.97|2228.67|2219.97|2228.28|2219.58|28
1625343400000|2021-07-03 20:16:40|2228.66|2219.96|2228.24|2219.54|2228.68|2219.98|2228.18|2219.48|23
1625343410000|2021-07-03 20:16:50|2228.29|2219.59|2228.26|2219.56|2228.29|2219.59|2228.19|2219.49|22
1625343420000|2021-07-03 20:17:00|2228.18|2219.48|2228.43|2219.73|2228.43|2219.73|2228.12|2219.42|23
1625343430000|2021-07-03 20:17:10|2228.59|2219.89|2229.72|2221.02|2229.72|2221.02|2228.54|2219.84|24
1625343440000|2021-07-03 20:17:20|2229.69|2220.99|2229.99|2221.29|2230.31|2221.61|2229.66|2220.96|24
1625343450000|2021-07-03 20:17:30|2230.06|2221.36|2230.14|2221.44|2230.25|2221.55|2230|2221.3|23
1625343460000|2021-07-03 20:17:40|2230.17|2221.47|2229.24|2220.54|2230.2|2221.5|2229.24|2220.54|30
1625343470000|2021-07-03 20:17:50|2229.38|2220.68|2230.1|2221.4|2230.1|2221.4|2229.31|2220.61|26
1625343480000|2021-07-03 20:18:00|2230.11|2221.41|2230.18|2221.48|2230.2|2221.5|2230.05|2221.35|28
1625343490000|2021-07-03 20:18:10|2230.22|2221.52|2229.9|2221.2|2230.23|2221.53|2229.89|2221.19|26
1625343500000|2021-07-03 20:18:20|2229.88|2221.18|2230.03|2221.33|2230.03|2221.33|2229.58|2220.88|33
1625343510000|2021-07-03 20:18:30|2230.08|2221.38|2230.46|2221.76|2230.46|2221.76|2229.98|2221.28|33
1625343520000|2021-07-03 20:18:40|2230.56|2221.86|2230.53|2221.83|2230.76|2222.06|2230.53|2221.83|14
1625343530000|2021-07-03 20:18:50|2230.49|2221.79|2230.8|2222.1|2231.06|2222.36|2230.46|2221.76|28
1625343540000|2021-07-03 20:19:00|2230.76|2222.06|2230.12|2221.42|2230.76|2222.06|2229.78|2221.08|23
1625343550000|2021-07-03 20:19:10|2230.1|2221.4|2230.8|2222.1|2230.8|2222.1|2229.93|2221.23|26
1625343560000|2021-07-03 20:19:20|2230.81|2222.11|2230.56|2221.86|2230.99|2222.29|2230.56|2221.86|26
1625343570000|2021-07-03 20:19:30|2230.58|2221.88|2230.59|2221.89|2230.59|2221.89|2230.47|2221.77|24
1625343580000|2021-07-03 20:19:40|2230.58|2221.88|2230.84|2222.14|2231|2222.3|2230.57|2221.87|30
1625343590000|2021-07-03 20:19:50|2230.85|2222.15|2231.17|2222.47|2231.21|2222.51|2230.82|2222.12|26
1625343600000|2021-07-03 20:20:00|2231.19|2222.49|2230.92|2222.22|2231.19|2222.49|2230.76|2222.06|28
1625343610000|2021-07-03 20:20:10|2230.97|2222.27|2231.4|2222.7|2231.42|2222.72|2230.97|2222.27|19
1625343620000|2021-07-03 20:20:20|2231.39|2222.69|2231.75|2223.05|2231.79|2223.09|2231.38|2222.68|21
1625343630000|2021-07-03 20:20:30|2231.8|2223.1|2231.71|2223.01|2231.85|2223.15|2231.71|2223.01|17
1625343640000|2021-07-03 20:20:40|2231.69|2222.99|2231.93|2223.23|2232.07|2223.37|2231.65|2222.95|25
1625343650000|2021-07-03 20:20:50|2231.89|2223.19|2230.68|2221.98|2231.89|2223.19|2230.51|2221.81|34
1625343660000|2021-07-03 20:21:00|2230.71|2222.01|2231.53|2222.83|2231.53|2222.83|2230.71|2222.01|29
1625343670000|2021-07-03 20:21:10|2231.55|2222.85|2230.79|2222.09|2231.56|2222.86|2230.69|2221.99|26
1625343680000|2021-07-03 20:21:20|2230.88|2222.18|2230.76|2222.06|2231.11|2222.41|2230.76|2222.06|18
1625343690000|2021-07-03 20:21:30|2230.75|2222.05|2230.69|2221.99|2230.86|2222.16|2230.6|2221.9|24
1625343700000|2021-07-03 20:21:40|2230.65|2221.95|2230.71|2222.01|2230.83|2222.13|2230.6|2221.9|28
1625343710000|2021-07-03 20:21:50|2230.76|2222.06|2229.4|2220.7|2230.8|2222.1|2229.4|2220.7|29
1625343720000|2021-07-03 20:22:00|2229.41|2220.71|2229.48|2220.78|2229.53|2220.83|2229.41|2220.71|29
1625343730000|2021-07-03 20:22:10|2229.52|2220.82|2229.75|2221.05|2230.12|2221.42|2229.52|2220.82|27
1625343740000|2021-07-03 20:22:20|2229.76|2221.06|2229.67|2220.97|2229.76|2221.06|2229.66|2220.96|11
1625343750000|2021-07-03 20:22:30|2229.7|2221|2229.95|2221.25|2230.49|2221.79|2229.66|2220.96|25
1625343760000|2021-07-03 20:22:40|2229.97|2221.27|2230.22|2221.52|2230.22|2221.52|2229.89|2221.19|25
1625343770000|2021-07-03 20:22:50|2230.23|2221.53|2230.25|2221.55|2230.27|2221.57|2230.2|2221.5|23
1625343780000|2021-07-03 20:23:00|2230.24|2221.54|2229.79|2221.09|2230.29|2221.59|2229.79|2221.09|26
1625343790000|2021-07-03 20:23:10|2229.8|2221.1|2230.91|2222.21|2231.13|2222.43|2229.8|2221.1|31
1625343800000|2021-07-03 20:23:20|2230.93|2222.23|2231.31|2222.61|2231.39|2222.69|2230.93|2222.23|20
1625343810000|2021-07-03 20:23:30|2230.98|2222.28|2232.98|2224.28|2232.98|2224.28|2230.87|2222.17|32
1625343820000|2021-07-03 20:23:40|2232.96|2224.26|2232.27|2223.57|2232.96|2224.26|2232.08|2223.38|32
1625343830000|2021-07-03 20:23:50|2232.31|2223.61|2232.13|2223.43|2232.31|2223.61|2231.8|2223.1|31
1625343840000|2021-07-03 20:24:00|2232.08|2223.38|2231.95|2223.25|2232.3|2223.6|2231.93|2223.23|24
1625343850000|2021-07-03 20:24:10|2231.92|2223.22|2232.13|2223.43|2232.13|2223.43|2231.89|2223.19|21
1625343860000|2021-07-03 20:24:20|2232.16|2223.46|2231.99|2223.29|2232.27|2223.57|2231.99|2223.29|12
1625343870000|2021-07-03 20:24:30|2232.01|2223.31|2232.42|2223.72|2232.42|2223.72|2231.94|2223.24|17
1625343880000|2021-07-03 20:24:40|2232.43|2223.73|2232.67|2223.97|2232.77|2224.07|2232.43|2223.73|15
1625343890000|2021-07-03 20:24:50|2232.73|2224.03|2232.77|2224.07|2232.84|2224.14|2232.67|2223.97|20
1625343900000|2021-07-03 20:25:00|2232.75|2224.05|2232.65|2223.95|2232.8|2224.1|2232.59|2223.89|32
1625343910000|2021-07-03 20:25:10|2232.75|2224.05|2231.2|2222.5|2232.77|2224.07|2231.2|2222.5|34
1625343920000|2021-07-03 20:25:20|2231.19|2222.49|2230.18|2221.48|2231.19|2222.49|2230.17|2221.47|29
1625343930000|2021-07-03 20:25:30|2230.17|2221.47|2229.11|2220.41|2230.37|2221.67|2229.11|2220.41|21
1625343940000|2021-07-03 20:25:40|2228.95|2220.25|2229.77|2221.07|2229.77|2221.07|2228.95|2220.25|34
1625343950000|2021-07-03 20:25:50|2229.76|2221.06|2228.96|2220.26|2229.77|2221.07|2228.95|2220.25|20
1625343960000|2021-07-03 20:26:00|2229.06|2220.36|2229.57|2220.87|2229.59|2220.89|2228.98|2220.28|35
1625343970000|2021-07-03 20:26:10|2229.53|2220.83|2229.53|2220.83|2229.58|2220.88|2229.38|2220.68|30
1625343980000|2021-07-03 20:26:20|2229.56|2220.86|2229.49|2220.79|2229.77|2221.07|2229.49|2220.79|28
1625343990000|2021-07-03 20:26:30|2229.46|2220.76|2229.5|2220.8|2229.5|2220.8|2229.44|2220.74|26
1625344000000|2021-07-03 20:26:40|2229.51|2220.81|2229.71|2221.01|2229.75|2221.05|2229.45|2220.75|22
1625344010000|2021-07-03 20:26:50|2229.73|2221.03|2229.59|2220.89|2230.11|2221.41|2229.58|2220.88|29
1625344020000|2021-07-03 20:27:00|2229.57|2220.87|2229.42|2220.72|2229.6|2220.9|2229.33|2220.63|23
1625344030000|2021-07-03 20:27:10|2229.43|2220.73|2229.92|2221.22|2229.92|2221.22|2229.4|2220.7|10
1625344040000|2021-07-03 20:27:20|2229.93|2221.23|2230.34|2221.64|2230.34|2221.64|2229.93|2221.23|19
1625344050000|2021-07-03 20:27:30|2230.35|2221.65|2230.01|2221.31|2230.43|2221.73|2229.99|2221.29|20
1625344060000|2021-07-03 20:27:40|2229.99|2221.29|2229.58|2220.88|2230.73|2222.03|2229.58|2220.88|34
1625344070000|2021-07-03 20:27:50|2229.57|2220.87|2229.41|2220.71|2229.57|2220.87|2229.37|2220.67|18
1625344080000|2021-07-03 20:28:00|2229.43|2220.73|2229.17|2220.47|2229.48|2220.78|2229.06|2220.36|26
1625344090000|2021-07-03 20:28:10|2229.2|2220.5|2229.25|2220.55|2229.42|2220.72|2229.2|2220.5|23
1625344100000|2021-07-03 20:28:20|2229.28|2220.58|2229.61|2220.91|2229.62|2220.92|2229.27|2220.57|22
1625344110000|2021-07-03 20:28:30|2229.59|2220.89|2228.88|2220.18|2229.59|2220.89|2228.88|2220.18|19
1625344120000|2021-07-03 20:28:40|2228.91|2220.21|2228.83|2220.13|2228.98|2220.28|2228.83|2220.13|17
1625344130000|2021-07-03 20:28:50|2228.85|2220.15|2228.87|2220.17|2228.91|2220.21|2228.84|2220.14|7
1625344140000|2021-07-03 20:29:00|2228.88|2220.18|2227.26|2218.56|2228.9|2220.2|2227.24|2218.54|30
1625344150000|2021-07-03 20:29:10|2227.22|2218.52|2227.4|2218.7|2227.53|2218.83|2227.18|2218.48|19
1625344160000|2021-07-03 20:29:20|2227.42|2218.72|2227.36|2218.66|2228.36|2219.66|2227.36|2218.66|30
1625344170000|2021-07-03 20:29:30|2227.34|2218.64|2227.57|2218.87|2227.59|2218.89|2227.22|2218.52|23
1625344180000|2021-07-03 20:29:40|2227.6|2218.9|2227.41|2218.71|2227.75|2219.05|2227.36|2218.66|29
1625344190000|2021-07-03 20:29:50|2227.43|2218.73|2228.01|2219.31|2228.01|2219.31|2227.43|2218.73|25
1625344200000|2021-07-03 20:30:00|2228|2219.3|2227.3|2218.6|2228|2219.3|2227.27|2218.57|28
1625344210000|2021-07-03 20:30:10|2227.31|2218.61|2226.66|2217.96|2227.31|2218.61|2226.66|2217.96|27
1625344220000|2021-07-03 20:30:20|2226.68|2217.98|2226.03|2217.33|2226.68|2217.98|2225.94|2217.24|23
1625344230000|2021-07-03 20:30:30|2226.02|2217.32|2225.94|2217.24|2226.75|2218.05|2225.94|2217.24|30
1625344240000|2021-07-03 20:30:40|2225.93|2217.23|2227.07|2218.37|2227.07|2218.37|2225.91|2217.21|32
1625344250000|2021-07-03 20:30:50|2227.09|2218.39|2226.5|2217.8|2227.19|2218.49|2226.42|2217.72|23
1625344260000|2021-07-03 20:31:00|2226.53|2217.83|2226.17|2217.47|2226.55|2217.85|2226.17|2217.47|21
1625344270000|2021-07-03 20:31:10|2226.19|2217.49|2226.42|2217.72|2226.5|2217.8|2226.15|2217.45|23
1625344280000|2021-07-03 20:31:20|2226.28|2217.58|2225.98|2217.28|2226.29|2217.59|2225.91|2217.21|22
1625344290000|2021-07-03 20:31:30|2226.02|2217.32|2225.41|2216.71|2226.02|2217.32|2225.41|2216.71|18
1625344300000|2021-07-03 20:31:40|2225.43|2216.73|2225.54|2216.84|2225.58|2216.88|2225.32|2216.62|19
1625344310000|2021-07-03 20:31:50|2225.56|2216.86|2225.48|2216.78|2225.6|2216.9|2225.48|2216.78|6
1625344320000|2021-07-03 20:32:00|2225.5|2216.8|2224.71|2216.01|2225.5|2216.8|2224.71|2216.01|13
1625344330000|2021-07-03 20:32:10|2224.68|2215.98|2225.91|2217.21|2226.02|2217.32|2224.27|2215.57|34
1625344340000|2021-07-03 20:32:20|2225.89|2217.19|2225.87|2217.17|2225.96|2217.26|2225.76|2217.06|22
1625344350000|2021-07-03 20:32:30|2225.77|2217.07|2225.72|2217.02|2225.77|2217.07|2225.7|2217|9
1625344360000|2021-07-03 20:32:40|2225.71|2217.01|2226.34|2217.64|2226.34|2217.64|2225.59|2216.89|24
1625344370000|2021-07-03 20:32:50|2226.44|2217.74|2226.51|2217.81|2226.61|2217.91|2226.44|2217.74|24
1625344380000|2021-07-03 20:33:00|2226.54|2217.84|2225.33|2216.63|2226.58|2217.88|2225.33|2216.63|27
1625344390000|2021-07-03 20:33:10|2225.35|2216.65|2225.54|2216.84|2225.54|2216.84|2224.83|2216.13|28
1625344400000|2021-07-03 20:33:20|2225.6|2216.9|2226.09|2217.39|2226.11|2217.41|2225.6|2216.9|34
1625344410000|2021-07-03 20:33:30|2226.17|2217.47|2225.1|2216.4|2226.17|2217.47|2225.05|2216.35|21
1625344420000|2021-07-03 20:33:40|2225.09|2216.39|2225.97|2217.27|2225.97|2217.27|2225.09|2216.39|26
1625344430000|2021-07-03 20:33:50|2225.95|2217.25|2225.78|2217.08|2226.22|2217.52|2225.78|2217.08|24
1625344440000|2021-07-03 20:34:00|2225.73|2217.03|2225.39|2216.69|2225.74|2217.04|2225.27|2216.57|25
1625344450000|2021-07-03 20:34:10|2225.42|2216.72|2225.57|2216.87|2225.69|2216.99|2225.34|2216.64|18
1625344460000|2021-07-03 20:34:20|2225.59|2216.89|2225.54|2216.84|2225.65|2216.95|2225.49|2216.79|20
1625344470000|2021-07-03 20:34:30|2225.52|2216.82|2225.62|2216.92|2225.64|2216.94|2225.5|2216.8|18
1625344480000|2021-07-03 20:34:40|2225.67|2216.97|2225.58|2216.88|2225.69|2216.99|2225.51|2216.81|19
1625344490000|2021-07-03 20:34:50|2225.56|2216.86|2226.42|2217.72|2226.49|2217.79|2225.56|2216.86|24
1625344500000|2021-07-03 20:35:00|2226.46|2217.76|2225.89|2217.19|2226.46|2217.76|2225.77|2217.07|21
1625344510000|2021-07-03 20:35:10|2225.9|2217.2|2225.09|2216.39|2225.95|2217.25|2224.87|2216.17|19
1625344520000|2021-07-03 20:35:20|2225.12|2216.42|2224.79|2216.09|2225.12|2216.42|2224.72|2216.02|27
1625344530000|2021-07-03 20:35:30|2224.78|2216.08|2225.1|2216.4|2225.1|2216.4|2224.61|2215.91|22
1625344540000|2021-07-03 20:35:40|2225.11|2216.41|2225.07|2216.37|2225.19|2216.49|2224.89|2216.19|30
1625344550000|2021-07-03 20:35:50|2224.92|2216.22|2224.15|2215.45|2224.93|2216.23|2224.15|2215.45|27
1625344560000|2021-07-03 20:36:00|2224.13|2215.43|2224.12|2215.42|2224.17|2215.47|2224.04|2215.34|22
1625344570000|2021-07-03 20:36:10|2224.08|2215.38|2224.38|2215.68|2224.46|2215.76|2223.64|2214.94|30
1625344580000|2021-07-03 20:36:20|2224.66|2215.96|2223.51|2214.81|2224.66|2215.96|2223.4|2214.7|29
1625344590000|2021-07-03 20:36:30|2223.49|2214.79|2224.55|2215.85|2224.55|2215.85|2223.46|2214.76|28
1625344600000|2021-07-03 20:36:40|2224.56|2215.86|2224.4|2215.7|2224.78|2216.08|2224.31|2215.61|27
1625344610000|2021-07-03 20:36:50|2224.41|2215.71|2223.77|2215.07|2224.43|2215.73|2223.77|2215.07|23
1625344620000|2021-07-03 20:37:00|2223.68|2214.98|2224|2215.3|2224.35|2215.65|2223.51|2214.81|26
1625344630000|2021-07-03 20:37:10|2224.02|2215.32|2224.22|2215.52|2224.35|2215.65|2224|2215.3|30
1625344640000|2021-07-03 20:37:20|2224.2|2215.5|2224.4|2215.7|2224.4|2215.7|2224.16|2215.46|14
1625344650000|2021-07-03 20:37:30|2224.48|2215.78|2224.4|2215.7|2224.59|2215.89|2224.4|2215.7|24
1625344660000|2021-07-03 20:37:40|2224.41|2215.71|2224.47|2215.77|2224.48|2215.78|2224.25|2215.55|26
1625344670000|2021-07-03 20:37:50|2224.45|2215.75|2224.43|2215.73|2224.5|2215.8|2224.4|2215.7|20
1625344680000|2021-07-03 20:38:00|2224.41|2215.71|2224.18|2215.48|2224.42|2215.72|2224.13|2215.43|16
1625344690000|2021-07-03 20:38:10|2224.17|2215.47|2224.32|2215.62|2224.35|2215.65|2224.06|2215.36|17
1625344700000|2021-07-03 20:38:20|2224.4|2215.7|2224.59|2215.89|2224.61|2215.91|2224.4|2215.7|16
1625344710000|2021-07-03 20:38:30|2224.6|2215.9|2224.51|2215.81|2224.6|2215.9|2224.45|2215.75|21
1625344720000|2021-07-03 20:38:40|2224.52|2215.82|2224.52|2215.82|2224.55|2215.85|2224.49|2215.79|13
1625344730000|2021-07-03 20:38:50|2224.48|2215.78|2224.24|2215.54|2224.48|2215.78|2224.23|2215.53|17
1625344740000|2021-07-03 20:39:00|2224.21|2215.51|2223.56|2214.86|2224.22|2215.52|2223.54|2214.84|25
1625344750000|2021-07-03 20:39:10|2223.58|2214.88|2224.19|2215.49|2224.22|2215.52|2223.56|2214.86|25
1625344760000|2021-07-03 20:39:20|2224.21|2215.51|2223.72|2215.02|2224.23|2215.53|2223.59|2214.89|24
1625344770000|2021-07-03 20:39:30|2223.73|2215.03|2223.81|2215.11|2224.05|2215.35|2223.72|2215.02|29
1625344780000|2021-07-03 20:39:40|2223.87|2215.17|2223.9|2215.2|2223.91|2215.21|2223.69|2214.99|32
1625344790000|2021-07-03 20:39:50|2223.88|2215.18|2224.38|2215.68|2224.41|2215.71|2223.86|2215.16|25
1625344800000|2021-07-03 20:40:00|2224.4|2215.7|2224.29|2215.59|2224.4|2215.7|2224.22|2215.52|14
1625344810000|2021-07-03 20:40:10|2224.26|2215.56|2224.27|2215.57|2224.33|2215.63|2223.64|2214.94|31
1625344820000|2021-07-03 20:40:20|2224.3|2215.6|2224.21|2215.51|2224.39|2215.69|2224.21|2215.51|16
1625344830000|2021-07-03 20:40:30|2224.09|2215.39|2223.7|2215|2224.09|2215.39|2223.66|2214.96|17
1625344840000|2021-07-03 20:40:40|2223.67|2214.97|2223.37|2214.67|2223.67|2214.97|2223.36|2214.66|21
1625344850000|2021-07-03 20:40:50|2223.43|2214.73|2223.41|2214.71|2223.44|2214.74|2223.37|2214.67|15
1625344860000|2021-07-03 20:41:00|2223.42|2214.72|2223.36|2214.66|2223.42|2214.72|2223.36|2214.66|4
1625344870000|2021-07-03 20:41:10|2223.39|2214.69|2223.65|2214.95|2223.65|2214.95|2223.37|2214.67|9
1625344880000|2021-07-03 20:41:20|2223.68|2214.98|2223.41|2214.71|2224.15|2215.45|2223.38|2214.68|32
1625344890000|2021-07-03 20:41:30|2223.43|2214.73|2223.2|2214.5|2223.43|2214.73|2223.2|2214.5|7
1625344900000|2021-07-03 20:41:40|2223.27|2214.57|2223.63|2214.93|2223.63|2214.93|2223.27|2214.57|19
1625344910000|2021-07-03 20:41:50|2223.62|2214.92|2223.49|2214.79|2223.62|2214.92|2223.49|2214.79|8
1625344920000|2021-07-03 20:42:00|2223.5|2214.8|2223.45|2214.75|2223.51|2214.81|2223.44|2214.74|17
1625344930000|2021-07-03 20:42:10|2223.47|2214.77|2223.62|2214.92|2223.62|2214.92|2223.31|2214.61|12
1625344940000|2021-07-03 20:42:20|2223.58|2214.88|2223.58|2214.88|2223.61|2214.91|2223.56|2214.86|15
1625344950000|2021-07-03 20:42:30|2223.56|2214.86|2223.52|2214.82|2223.58|2214.88|2223.52|2214.82|3
1625344960000|2021-07-03 20:42:40|2223.46|2214.76|2223.44|2214.74|2223.46|2214.76|2223.22|2214.52|23
1625344970000|2021-07-03 20:42:50|2223.48|2214.78|2224.12|2215.42|2224.12|2215.42|2223.37|2214.67|20
1625344980000|2021-07-03 20:43:00|2224.1|2215.4|2224.13|2215.43|2224.29|2215.59|2224.09|2215.39|15
1625344990000|2021-07-03 20:43:10|2223.85|2215.15|2222.9|2214.2|2223.87|2215.17|2222.62|2213.92|34
1625345000000|2021-07-03 20:43:20|2222.88|2214.18|2222.73|2214.03|2223.15|2214.45|2222.72|2214.02|22
1625345010000|2021-07-03 20:43:30|2222.6|2213.9|2221.62|2212.92|2222.61|2213.91|2221.24|2212.54|34
1625345020000|2021-07-03 20:43:40|2221.61|2212.91|2221.28|2212.58|2221.61|2212.91|2221.22|2212.52|27
1625345030000|2021-07-03 20:43:50|2221.26|2212.56|2221.23|2212.53|2221.33|2212.63|2221.09|2212.39|26
1625345040000|2021-07-03 20:44:00|2221.15|2212.45|2221.11|2212.41|2221.18|2212.48|2221.01|2212.31|28
1625345050000|2021-07-03 20:44:10|2221.1|2212.4|2221.11|2212.41|2221.11|2212.41|2221.02|2212.32|28
1625345060000|2021-07-03 20:44:20|2221.09|2212.39|2221.5|2212.8|2221.53|2212.83|2221.07|2212.37|29
1625345070000|2021-07-03 20:44:30|2221.49|2212.79|2222.01|2213.31|2222.2|2213.5|2221.43|2212.73|32
1625345080000|2021-07-03 20:44:40|2221.93|2213.23|2221.95|2213.25|2222.19|2213.49|2221.89|2213.19|22
1625345090000|2021-07-03 20:44:50|2221.93|2213.23|2222.16|2213.46|2222.16|2213.46|2221.93|2213.23|22
1625345100000|2021-07-03 20:45:00|2222.14|2213.44|2220.85|2212.15|2222.15|2213.45|2220.81|2212.11|33
1625345110000|2021-07-03 20:45:10|2220.86|2212.16|2219.74|2211.04|2220.86|2212.16|2219.71|2211.01|26
1625345120000|2021-07-03 20:45:20|2219.87|2211.17|2219.3|2210.6|2220.28|2211.58|2219.3|2210.6|31
1625345130000|2021-07-03 20:45:30|2219.34|2210.64|2219.29|2210.59|2219.54|2210.84|2219.18|2210.48|33
1625345140000|2021-07-03 20:45:40|2219.32|2210.62|2219.56|2210.86|2219.56|2210.86|2219.04|2210.34|33
1625345150000|2021-07-03 20:45:50|2219.58|2210.88|2219.33|2210.63|2219.58|2210.88|2219.21|2210.51|32
1625345160000|2021-07-03 20:46:00|2219.39|2210.69|2219.38|2210.68|2219.55|2210.85|2219.29|2210.59|27
1625345170000|2021-07-03 20:46:10|2219.34|2210.64|2220.11|2211.41|2220.11|2211.41|2219.34|2210.64|21
1625345180000|2021-07-03 20:46:20|2220.1|2211.4|2220.55|2211.85|2220.55|2211.85|2220.08|2211.38|23
1625345190000|2021-07-03 20:46:30|2220.6|2211.9|2220.53|2211.83|2220.61|2211.91|2220.5|2211.8|20
1625345200000|2021-07-03 20:46:40|2220.43|2211.73|2219.64|2210.94|2220.48|2211.78|2219.64|2210.94|23
1625345210000|2021-07-03 20:46:50|2219.65|2210.95|2218.38|2209.68|2219.67|2210.97|2218.38|2209.68|25
1625345220000|2021-07-03 20:47:00|2218.41|2209.71|2218.53|2209.83|2218.58|2209.88|2218.13|2209.43|26
1625345230000|2021-07-03 20:47:10|2218.59|2209.89|2219.63|2210.93|2219.63|2210.93|2218.58|2209.88|32
1625345240000|2021-07-03 20:47:20|2219.65|2210.95|2219.26|2210.56|2219.7|2211|2219.2|2210.5|25
1625345250000|2021-07-03 20:47:30|2219.31|2210.61|2219.31|2210.61|2219.43|2210.73|2219.25|2210.55|22
1625345260000|2021-07-03 20:47:40|2219.3|2210.6|2219.43|2210.73|2219.52|2210.82|2219.19|2210.49|17
1625345270000|2021-07-03 20:47:50|2219.44|2210.74|2219.55|2210.85|2219.57|2210.87|2219.4|2210.7|17
1625345280000|2021-07-03 20:48:00|2219.53|2210.83|2218.94|2210.24|2219.53|2210.83|2218.94|2210.24|14
1625345290000|2021-07-03 20:48:10|2218.92|2210.22|2219.58|2210.88|2219.62|2210.92|2218.9|2210.2|15
1625345300000|2021-07-03 20:48:20|2219.6|2210.9|2219.82|2211.12|2219.82|2211.12|2219.59|2210.89|16
1625345310000|2021-07-03 20:48:30|2219.83|2211.13|2220.08|2211.38|2220.08|2211.38|2219.83|2211.13|19
1625345320000|2021-07-03 20:48:40|2220.18|2211.48|2219.79|2211.09|2220.18|2211.48|2219.56|2210.86|27
1625345330000|2021-07-03 20:48:50|2220.01|2211.31|2220.26|2211.56|2220.26|2211.56|2219.89|2211.19|18
1625345340000|2021-07-03 20:49:00|2220.28|2211.58|2221.13|2212.43|2221.16|2212.46|2220.28|2211.58|29
1625345350000|2021-07-03 20:49:10|2221.12|2212.42|2221.25|2212.55|2221.25|2212.55|2221.07|2212.37|16
1625345360000|2021-07-03 20:49:20|2221.23|2212.53|2220.63|2211.93|2221.34|2212.64|2220.62|2211.92|20
1625345370000|2021-07-03 20:49:30|2220.64|2211.94|2220.57|2211.87|2220.66|2211.96|2220.4|2211.7|15
1625345380000|2021-07-03 20:49:40|2220.58|2211.88|2220.62|2211.92|2220.62|2211.92|2220.58|2211.88|10
1625345390000|2021-07-03 20:49:50|2220.61|2211.91|2220.65|2211.95|2220.94|2212.24|2220.61|2211.91|21
1625345400000|2021-07-03 20:50:00|2220.69|2211.99|2220.39|2211.69|2220.69|2211.99|2220.15|2211.45|27
1625345410000|2021-07-03 20:50:10|2220.38|2211.68|2219.57|2210.87|2220.38|2211.68|2219.4|2210.7|26
1625345420000|2021-07-03 20:50:20|2219.61|2210.91|2220.46|2211.76|2220.46|2211.76|2219.6|2210.9|23
1625345430000|2021-07-03 20:50:30|2220.49|2211.79|2220.67|2211.97|2220.67|2211.97|2220.49|2211.79|22
1625345440000|2021-07-03 20:50:40|2220.63|2211.93|2220.87|2212.17|2220.92|2212.22|2220.63|2211.93|19
1625345450000|2021-07-03 20:50:50|2220.9|2212.2|2220.77|2212.07|2220.94|2212.24|2220.74|2212.04|16
1625345460000|2021-07-03 20:51:00|2220.73|2212.03|2220.77|2212.07|2220.77|2212.07|2220.52|2211.82|22
1625345470000|2021-07-03 20:51:10|2220.78|2212.08|2220.77|2212.07|2220.86|2212.16|2220.76|2212.06|7
1625345480000|2021-07-03 20:51:20|2220.71|2212.01|2220.71|2212.01|2220.71|2212.01|2220.66|2211.96|6
1625345490000|2021-07-03 20:51:30|2220.68|2211.98|2220.68|2211.98|2220.7|2212|2220.68|2211.98|3
1625345500000|2021-07-03 20:51:40|2220.69|2211.99|2220.12|2211.42|2220.69|2211.99|2220.02|2211.32|27
1625345510000|2021-07-03 20:51:50|2220.14|2211.44|2220.37|2211.67|2220.37|2211.67|2220.14|2211.44|23
1625345520000|2021-07-03 20:52:00|2220.33|2211.63|2219.97|2211.27|2220.33|2211.63|2219.96|2211.26|14
1625345530000|2021-07-03 20:52:10|2219.98|2211.28|2220.42|2211.72|2220.47|2211.77|2219.98|2211.28|22
1625345540000|2021-07-03 20:52:20|2220.36|2211.66|2220.43|2211.73|2220.47|2211.77|2220.35|2211.65|23
1625345550000|2021-07-03 20:52:30|2220.42|2211.72|2220.09|2211.39|2220.44|2211.74|2220.09|2211.39|32
1625345560000|2021-07-03 20:52:40|2220.12|2211.42|2220.14|2211.44|2220.19|2211.49|2219.95|2211.25|30
1625345570000|2021-07-03 20:52:50|2220.18|2211.48|2220.16|2211.46|2220.18|2211.48|2220.09|2211.39|23
1625345580000|2021-07-03 20:53:00|2220.15|2211.45|2220.31|2211.61|2220.31|2211.61|2220.15|2211.45|9
1625345590000|2021-07-03 20:53:10|2220.33|2211.63|2220.25|2211.55|2220.8|2212.1|2220.25|2211.55|29
1625345600000|2021-07-03 20:53:20|2220.2|2211.5|2219.97|2211.27|2220.2|2211.5|2219.97|2211.27|10
1625345610000|2021-07-03 20:53:30|2219.96|2211.26|2220.09|2211.39|2220.09|2211.39|2219.95|2211.25|16
1625345620000|2021-07-03 20:53:40|2220.04|2211.34|2220.12|2211.42|2220.12|2211.42|2220.03|2211.33|12
1625345630000|2021-07-03 20:53:50|2220.11|2211.41|2220.11|2211.41|2220.14|2211.44|2220.08|2211.38|5
1625345640000|2021-07-03 20:54:00|2220.09|2211.39|2219.44|2210.74|2220.1|2211.4|2219.32|2210.62|20
1625345650000|2021-07-03 20:54:10|2219.36|2210.66|2219.92|2211.22|2219.96|2211.26|2219.35|2210.65|24
1625345660000|2021-07-03 20:54:20|2219.94|2211.24|2219.97|2211.27|2220|2211.3|2219.92|2211.22|10
1625345670000|2021-07-03 20:54:30|2219.96|2211.26|2221.65|2212.95|2221.7|2213|2219.96|2211.26|21
1625345680000|2021-07-03 20:54:40|2221.7|2213|2221.81|2213.11|2221.81|2213.11|2221.68|2212.98|10
1625345690000|2021-07-03 20:54:50|2221.78|2213.08|2222.06|2213.36|2222.06|2213.36|2221.73|2213.03|18
1625345700000|2021-07-03 20:55:00|2222.15|2213.45|2222.23|2213.53|2222.27|2213.57|2222.14|2213.44|19
1625345710000|2021-07-03 20:55:10|2222.29|2213.59|2222.14|2213.44|2222.39|2213.69|2222.11|2213.41|18
1625345720000|2021-07-03 20:55:20|2222.13|2213.43|2222.44|2213.74|2222.5|2213.8|2222.13|2213.43|27
1625345730000|2021-07-03 20:55:30|2222.41|2213.71|2222.56|2213.86|2222.67|2213.97|2222.31|2213.61|19
1625345740000|2021-07-03 20:55:40|2222.54|2213.84|2222.6|2213.9|2222.65|2213.95|2222.4|2213.7|15
1625345750000|2021-07-03 20:55:50|2222.64|2213.94|2222.62|2213.92|2222.64|2213.94|2222.62|2213.92|5
1625345760000|2021-07-03 20:56:00|2222.59|2213.89|2222.17|2213.47|2222.59|2213.89|2222.15|2213.45|14
1625345770000|2021-07-03 20:56:10|2222.03|2213.33|2222.07|2213.37|2222.07|2213.37|2222.03|2213.33|4
1625345780000|2021-07-03 20:56:20|2222.06|2213.36|2222.05|2213.35|2222.06|2213.36|2222.05|2213.35|2
1625345790000|2021-07-03 20:56:30|2222.04|2213.34|2222.07|2213.37|2222.11|2213.41|2222.04|2213.34|8
1625345800000|2021-07-03 20:56:40|2222.06|2213.36|2222.06|2213.36|2222.14|2213.44|2222.05|2213.35|8
1625345810000|2021-07-03 20:56:50|2222.03|2213.33|2222.13|2213.43|2222.19|2213.49|2222.03|2213.33|16
1625345820000|2021-07-03 20:57:00|2222.09|2213.39|2221.97|2213.27|2222.1|2213.4|2221.96|2213.26|11
1625345830000|2021-07-03 20:57:10|2221.96|2213.26|2222.12|2213.42|2222.13|2213.43|2221.96|2213.26|13
1625345840000|2021-07-03 20:57:20|2222.13|2213.43|2223.33|2214.63|2223.33|2214.63|2222.12|2213.42|24
1625345850000|2021-07-03 20:57:30|2223.4|2214.7|2223.49|2214.79|2223.94|2215.24|2223.4|2214.7|26
1625345860000|2021-07-03 20:57:40|2223.51|2214.81|2223.97|2215.27|2223.97|2215.27|2223.5|2214.8|30
1625345870000|2021-07-03 20:57:50|2223.98|2215.28|2224.41|2215.71|2224.71|2216.01|2223.98|2215.28|25
1625345880000|2021-07-03 20:58:00|2224.38|2215.68|2224.32|2215.62|2224.38|2215.68|2224.2|2215.5|24
1625345890000|2021-07-03 20:58:10|2224.33|2215.63|2224.53|2215.83|2224.59|2215.89|2224.29|2215.59|17
1625345900000|2021-07-03 20:58:20|2224.52|2215.82|2224.48|2215.78|2224.55|2215.85|2224.43|2215.73|25
1625345910000|2021-07-03 20:58:30|2224.49|2215.79|2224.55|2215.85|2224.62|2215.92|2224.45|2215.75|26
1625345920000|2021-07-03 20:58:40|2224.56|2215.86|2224.02|2215.32|2224.61|2215.91|2224.02|2215.32|22
1625345930000|2021-07-03 20:58:50|2223.96|2215.26|2224.22|2215.52|2224.22|2215.52|2223.95|2215.25|13
1625345940000|2021-07-03 20:59:00|2224.23|2215.53|2224.39|2215.69|2224.43|2215.73|2224.23|2215.53|17
1625345950000|2021-07-03 20:59:10|2224.43|2215.73|2224.56|2215.86|2224.6|2215.9|2224.43|2215.73|22
1625345960000|2021-07-03 20:59:20|2224.58|2215.88|2224.79|2216.09|2224.79|2216.09|2224.52|2215.82|21
1625345970000|2021-07-03 20:59:30|2224.97|2216.27|2224.59|2215.89|2225.12|2216.42|2223.83|2215.13|30
1625345980000|2021-07-03 20:59:40|2224.55|2215.85|2224.9|2216.2|2224.94|2216.24|2224.5|2215.8|26
1625345990000|2021-07-03 20:59:50|2224.93|2216.23|2224.68|2215.98|2224.93|2216.23|2224.39|2215.69|31
1625346000000|2021-07-03 21:00:00|2224.83|2216.13|2222.91|2214.21|2225.03|2216.33|2222.7|2214|32
1625346010000|2021-07-03 21:00:10|2222.92|2214.22|2222.95|2214.25|2222.99|2214.29|2222.68|2213.98|25
1625346020000|2021-07-03 21:00:20|2222.99|2214.29|2222.78|2214.08|2222.99|2214.29|2222.75|2214.05|22
1625346030000|2021-07-03 21:00:30|2222.85|2214.15|2222.79|2214.09|2222.95|2214.25|2222.72|2214.02|14
1625346040000|2021-07-03 21:00:40|2222.82|2214.12|2222.64|2213.94|2222.83|2214.13|2222.62|2213.92|21
1625346050000|2021-07-03 21:00:50|2222.6|2213.9|2222.58|2213.88|2222.63|2213.93|2222.52|2213.82|16
1625346060000|2021-07-03 21:01:00|2222.56|2213.86|2221.28|2212.58|2222.57|2213.87|2221.27|2212.57|29
1625346070000|2021-07-03 21:01:10|2221.3|2212.6|2221.34|2212.64|2221.49|2212.79|2221.25|2212.55|21
1625346080000|2021-07-03 21:01:20|2221.33|2212.63|2221.45|2212.75|2221.47|2212.77|2221.07|2212.37|25
1625346090000|2021-07-03 21:01:30|2221.41|2212.71|2221.38|2212.68|2221.46|2212.76|2221.38|2212.68|7
1625346100000|2021-07-03 21:01:40|2221.36|2212.66|2221.12|2212.42|2221.36|2212.66|2221.12|2212.42|23
1625346110000|2021-07-03 21:01:50|2221.13|2212.43|2221.18|2212.48|2221.28|2212.58|2221.13|2212.43|13
1625346120000|2021-07-03 21:02:00|2221.21|2212.51|2221.7|2213|2221.7|2213|2221.17|2212.47|20
1625346130000|2021-07-03 21:02:10|2221.69|2212.99|2221.68|2212.98|2221.71|2213.01|2221.6|2212.9|16
1625346140000|2021-07-03 21:02:20|2221.66|2212.96|2221.84|2213.14|2221.84|2213.14|2221.65|2212.95|22
1625346150000|2021-07-03 21:02:30|2221.83|2213.13|2222.03|2213.33|2222.05|2213.35|2221.78|2213.08|27
1625346160000|2021-07-03 21:02:40|2222.02|2213.32|2222.01|2213.31|2222.03|2213.33|2221.99|2213.29|9
1625346170000|2021-07-03 21:02:50|2222.02|2213.32|2222.35|2213.65|2222.37|2213.67|2222.02|2213.32|14
1625346180000|2021-07-03 21:03:00|2222.37|2213.67|2222.4|2213.7|2222.41|2213.71|2222.37|2213.67|8
1625346190000|2021-07-03 21:03:10|2222.44|2213.74|2222.44|2213.74|2222.44|2213.74|2222.41|2213.71|5
1625346200000|2021-07-03 21:03:20|2222.46|2213.76|2222.48|2213.78|2222.48|2213.78|2222.44|2213.74|4
1625346210000|2021-07-03 21:03:30|2222.49|2213.79|2223.69|2214.99|2223.69|2214.99|2222.49|2213.79|20
1625346220000|2021-07-03 21:03:40|2223.71|2215.01|2223.37|2214.67|2223.85|2215.15|2223.36|2214.66|18
1625346230000|2021-07-03 21:03:50|2223.31|2214.61|2223.44|2214.74|2223.44|2214.74|2223.31|2214.61|2
1625346240000|2021-07-03 21:04:00|2223.42|2214.72|2224.33|2215.63|2224.33|2215.63|2223.42|2214.72|13
1625346250000|2021-07-03 21:04:10|2224.35|2215.65|2224.56|2215.86|2224.56|2215.86|2224.32|2215.62|20
1625346260000|2021-07-03 21:04:20|2224.54|2215.84|2224.02|2215.32|2224.67|2215.97|2223.98|2215.28|21
1625346270000|2021-07-03 21:04:30|2224.04|2215.34|2224.3|2215.6|2224.3|2215.6|2223.99|2215.29|30
1625346280000|2021-07-03 21:04:40|2224.26|2215.56|2224.35|2215.65|2224.38|2215.68|2224.26|2215.56|6
1625346290000|2021-07-03 21:04:50|2224.31|2215.61|2223.94|2215.24|2224.31|2215.61|2223.94|2215.24|14
1625346300000|2021-07-03 21:05:00|2223.84|2215.14|2223.94|2215.24|2223.98|2215.28|2223.84|2215.14|10
1625346310000|2021-07-03 21:05:10|2223.95|2215.25|2224.17|2215.47|2224.17|2215.47|2223.95|2215.25|13
1625346320000|2021-07-03 21:05:20|2224.19|2215.49|2223.39|2214.69|2224.19|2215.49|2223.24|2214.54|27
1625346330000|2021-07-03 21:05:30|2223.4|2214.7|2223.43|2214.73|2223.44|2214.74|2223.32|2214.62|13
1625346340000|2021-07-03 21:05:40|2223.44|2214.74|2223.34|2214.64|2223.53|2214.83|2223.34|2214.64|14
1625346350000|2021-07-03 21:05:50|2223.35|2214.65|2223.44|2214.74|2223.44|2214.74|2223.27|2214.57|17
1625346360000|2021-07-03 21:06:00|2223.48|2214.78|2223.36|2214.66|2223.53|2214.83|2223.36|2214.66|17
1625346370000|2021-07-03 21:06:10|2223.19|2214.49|2223.34|2214.64|2223.34|2214.64|2223.08|2214.38|23
1625346380000|2021-07-03 21:06:20|2223.41|2214.71|2223.42|2214.72|2223.48|2214.78|2223.19|2214.49|21
1625346390000|2021-07-03 21:06:30|2223.39|2214.69|2223.29|2214.59|2223.39|2214.69|2223.22|2214.52|18
1625346400000|2021-07-03 21:06:40|2223.35|2214.65|2223.33|2214.63|2223.49|2214.79|2223.16|2214.46|28
1625346410000|2021-07-03 21:06:50|2223.31|2214.61|2223.41|2214.71|2223.41|2214.71|2223.27|2214.57|20
1625346420000|2021-07-03 21:07:00|2223.42|2214.72|2223.4|2214.7|2223.43|2214.73|2223.38|2214.68|15
1625346430000|2021-07-03 21:07:10|2223.44|2214.74|2223.5|2214.8|2223.5|2214.8|2223.39|2214.69|12
1625346440000|2021-07-03 21:07:20|2223.72|2215.02|2224.03|2215.33|2224.04|2215.34|2223.72|2215.02|12
1625346450000|2021-07-03 21:07:30|2224.04|2215.34|2224.37|2215.67|2224.39|2215.69|2224.04|2215.34|15
1625346460000|2021-07-03 21:07:40|2224.36|2215.66|2224.38|2215.68|2224.46|2215.76|2224.31|2215.61|25
1625346470000|2021-07-03 21:07:50|2224.36|2215.66|2224.36|2215.66|2224.36|2215.66|2224.33|2215.63|3
1625346480000|2021-07-03 21:08:00|2224.39|2215.69|2224.33|2215.63|2224.39|2215.69|2224.33|2215.63|3
1625346490000|2021-07-03 21:08:10|2224.37|2215.67|2224.33|2215.63|2224.4|2215.7|2224.33|2215.63|10
1625346500000|2021-07-03 21:08:20|2224.34|2215.64|2224.55|2215.85|2224.57|2215.87|2224.34|2215.64|9
1625346510000|2021-07-03 21:08:30|2224.54|2215.84|2224.73|2216.03|2224.73|2216.03|2224.5|2215.8|19
1625346520000|2021-07-03 21:08:40|2224.74|2216.04|2224.75|2216.05|2224.77|2216.07|2224.73|2216.03|9
1625346530000|2021-07-03 21:08:50|2224.76|2216.06|2224.74|2216.04|2224.8|2216.1|2224.74|2216.04|11
1625346540000|2021-07-03 21:09:00|2224.7|2216|2224.66|2215.96|2224.71|2216.01|2224.65|2215.95|5
1625346550000|2021-07-03 21:09:10|2224.61|2215.91|2224.75|2216.05|2224.75|2216.05|2224.61|2215.91|6
1625346560000|2021-07-03 21:09:20|2224.76|2216.06|2224.74|2216.04|2224.81|2216.11|2224.71|2216.01|12
1625346570000|2021-07-03 21:09:30|2224.73|2216.03|2224.73|2216.03|2224.77|2216.07|2224.64|2215.94|18
1625346580000|2021-07-03 21:09:40|2224.77|2216.07|2224.83|2216.13|2224.87|2216.17|2224.77|2216.07|9
1625346590000|2021-07-03 21:09:50|2224.81|2216.11|2224.79|2216.09|2224.83|2216.13|2224.79|2216.09|6
1625346600000|2021-07-03 21:10:00|2224.82|2216.12|2224.78|2216.08|2224.82|2216.12|2224.78|2216.08|8
1625346610000|2021-07-03 21:10:10|2224.8|2216.1|2224.76|2216.06|2224.8|2216.1|2224.75|2216.05|6
1625346620000|2021-07-03 21:10:20|2224.79|2216.09|2224.76|2216.06|2224.81|2216.11|2224.76|2216.06|3
1625346630000|2021-07-03 21:10:30|2224.77|2216.07|2224.78|2216.08|2224.79|2216.09|2224.77|2216.07|4
1625346640000|2021-07-03 21:10:40|2224.79|2216.09|2224.81|2216.11|2224.81|2216.11|2224.78|2216.08|6
1625346650000|2021-07-03 21:10:50|2224.75|2216.05|2224.75|2216.05|2224.75|2216.05|2224.73|2216.03|4
1625346660000|2021-07-03 21:11:00|2224.77|2216.07|2224.76|2216.06|2224.77|2216.07|2224.76|2216.06|8
1625346670000|2021-07-03 21:11:10|2224.77|2216.07|2224.72|2216.02|2224.77|2216.07|2224.71|2216.01|9
1625346680000|2021-07-03 21:11:20|2224.73|2216.03|2224.72|2216.02|2224.73|2216.03|2224.72|2216.02|6
1625346690000|2021-07-03 21:11:30|2224.79|2216.09|2224.84|2216.14|2224.84|2216.14|2224.79|2216.09|6
1625346700000|2021-07-03 21:11:40|2224.91|2216.21|2225.07|2216.37|2225.14|2216.44|2224.9|2216.2|19
1625346710000|2021-07-03 21:11:50|2225.1|2216.4|2225.33|2216.63|2225.33|2216.63|2225.09|2216.39|13
1625346720000|2021-07-03 21:12:00|2225.37|2216.67|2225.5|2216.8|2225.5|2216.8|2225.37|2216.67|19
1625346730000|2021-07-03 21:12:10|2225.72|2217.02|2226.28|2217.58|2226.28|2217.58|2225.71|2217.01|15
1625346740000|2021-07-03 21:12:20|2226.27|2217.57|2226.8|2218.1|2226.82|2218.12|2226.27|2217.57|13
1625346750000|2021-07-03 21:12:30|2226.81|2218.11|2227.07|2218.37|2227.07|2218.37|2226.81|2218.11|20
1625346760000|2021-07-03 21:12:40|2227.06|2218.36|2227.11|2218.41|2227.2|2218.5|2227.06|2218.36|9
1625346770000|2021-07-03 21:12:50|2227.1|2218.4|2227.15|2218.45|2227.15|2218.45|2227.08|2218.38|6
1625346780000|2021-07-03 21:13:00|2227.11|2218.41|2225.91|2217.21|2227.13|2218.43|2225.89|2217.19|19
1625346790000|2021-07-03 21:13:10|2225.93|2217.23|2226.56|2217.86|2226.58|2217.88|2225.79|2217.09|27
1625346800000|2021-07-03 21:13:20|2226.6|2217.9|2226.67|2217.97|2226.75|2218.05|2226.6|2217.9|21
1625346810000|2021-07-03 21:13:30|2226.68|2217.98|2226.68|2217.98|2226.68|2217.98|2226.68|2217.98|1
1625346820000|2021-07-03 21:13:40|2226.58|2217.88|2226.34|2217.64|2226.58|2217.88|2226.26|2217.56|27
1625346830000|2021-07-03 21:13:50|2226.44|2217.74|2226.58|2217.88|2226.63|2217.93|2226.44|2217.74|18
1625346840000|2021-07-03 21:14:00|2226.6|2217.9|2226.5|2217.8|2226.6|2217.9|2226.49|2217.79|19
1625346850000|2021-07-03 21:14:10|2226.51|2217.81|2226.51|2217.81|2226.54|2217.84|2226.46|2217.76|15
1625346860000|2021-07-03 21:14:20|2226.53|2217.83|2226.59|2217.89|2226.59|2217.89|2226.51|2217.81|19
1625346870000|2021-07-03 21:14:30|2226.58|2217.88|2226.63|2217.93|2226.63|2217.93|2226.58|2217.88|5
1625346880000|2021-07-03 21:14:40|2226.8|2218.1|2227.02|2218.32|2227.02|2218.32|2226.8|2218.1|5
1625346890000|2021-07-03 21:14:50|2227.03|2218.33|2227.18|2218.48|2227.18|2218.48|2226.98|2218.28|7
1625346900000|2021-07-03 21:15:00|2227.19|2218.49|2226.65|2217.95|2227.35|2218.65|2226.65|2217.95|10
1625346910000|2021-07-03 21:15:10|2226.62|2217.92|2226.79|2218.09|2226.8|2218.1|2226.62|2217.92|26
1625346920000|2021-07-03 21:15:20|2226.81|2218.11|2226.74|2218.04|2226.81|2218.11|2226.69|2217.99|26
1625346930000|2021-07-03 21:15:30|2226.72|2218.02|2227.33|2218.63|2227.33|2218.63|2226.72|2218.02|16
1625346940000|2021-07-03 21:15:40|2227.35|2218.65|2227.34|2218.64|2227.35|2218.65|2227.33|2218.63|4
1625346950000|2021-07-03 21:15:50|2227.35|2218.65|2227.34|2218.64|2227.35|2218.65|2227.34|2218.64|2
1625346960000|2021-07-03 21:16:00|2227.35|2218.65|2227.38|2218.68|2227.38|2218.68|2227.34|2218.64|3
1625346970000|2021-07-03 21:16:10|2227.39|2218.69|2227.19|2218.49|2227.39|2218.69|2227.19|2218.49|5
1625346980000|2021-07-03 21:16:20|2227.17|2218.47|2227.37|2218.67|2227.37|2218.67|2227.17|2218.47|7
1625346990000|2021-07-03 21:16:30|2227.38|2218.68|2227.44|2218.74|2227.46|2218.76|2227.36|2218.66|10
1625347000000|2021-07-03 21:16:40|2227.42|2218.72|2227.44|2218.74|2227.44|2218.74|2227.41|2218.71|5
1625347010000|2021-07-03 21:16:50|2227.48|2218.78|2227.4|2218.7|2227.48|2218.78|2227.4|2218.7|5
1625347020000|2021-07-03 21:17:00|2227.41|2218.71|2227.39|2218.69|2227.41|2218.71|2227.39|2218.69|5
1625347030000|2021-07-03 21:17:10|2227.4|2218.7|2227.38|2218.68|2227.41|2218.71|2227.31|2218.61|9
1625347040000|2021-07-03 21:17:20|2227.39|2218.69|2227.43|2218.73|2227.46|2218.76|2227.39|2218.69|10
1625347050000|2021-07-03 21:17:30|2227.45|2218.75|2227.45|2218.75|2227.46|2218.76|2227.45|2218.75|3
1625347060000|2021-07-03 21:17:40|2227.36|2218.66|2227.36|2218.66|2227.37|2218.67|2227.32|2218.62|5
1625347070000|2021-07-03 21:17:50|2227.34|2218.64|2227.35|2218.65|2227.37|2218.67|2227.34|2218.64|9
1625347080000|2021-07-03 21:18:00|2227.36|2218.66|2227.37|2218.67|2227.37|2218.67|2227.35|2218.65|6
1625347090000|2021-07-03 21:18:10|2227.36|2218.66|2227.05|2218.35|2227.36|2218.66|2227.05|2218.35|6
1625347100000|2021-07-03 21:18:20|2226.76|2218.06|2225.35|2216.65|2226.76|2218.06|2225.07|2216.37|32
1625347110000|2021-07-03 21:18:30|2225.38|2216.68|2226.15|2217.45|2226.16|2217.46|2225.29|2216.59|29
1625347120000|2021-07-03 21:18:40|2226.17|2217.47|2226.05|2217.35|2226.19|2217.49|2226.02|2217.32|22
1625347130000|2021-07-03 21:18:50|2226.04|2217.34|2226.89|2218.19|2226.89|2218.19|2225.97|2217.27|23
1625347140000|2021-07-03 21:19:00|2226.93|2218.23|2227.27|2218.57|2227.44|2218.74|2226.93|2218.23|20
1625347150000|2021-07-03 21:19:10|2227.31|2218.61|2227.57|2218.87|2227.71|2219.01|2227.28|2218.58|15
1625347160000|2021-07-03 21:19:20|2227.52|2218.82|2226.93|2218.23|2227.52|2218.82|2226.16|2217.46|33
1625347170000|2021-07-03 21:19:30|2226.98|2218.28|2227.39|2218.69|2227.39|2218.69|2226.9|2218.2|31
1625347180000|2021-07-03 21:19:40|2227.37|2218.67|2227.42|2218.72|2227.74|2219.04|2227.08|2218.38|34
1625347190000|2021-07-03 21:19:50|2227.45|2218.75|2228.04|2219.34|2228.05|2219.35|2227.39|2218.69|23
1625347200000|2021-07-03 21:20:00|2228.02|2219.32|2227.65|2218.95|2228.02|2219.32|2227.65|2218.95|23
1625347210000|2021-07-03 21:20:10|2227.66|2218.96|2227.6|2218.9|2227.66|2218.96|2227.56|2218.86|16
1625347220000|2021-07-03 21:20:20|2227.59|2218.89|2227.62|2218.92|2227.65|2218.95|2227.53|2218.83|20
1625347230000|2021-07-03 21:20:30|2227.63|2218.93|2227.5|2218.8|2227.67|2218.97|2227.5|2218.8|9
1625347240000|2021-07-03 21:20:40|2227.53|2218.83|2227.16|2218.46|2227.53|2218.83|2227.13|2218.43|19
1625347250000|2021-07-03 21:20:50|2227.17|2218.47|2226.81|2218.11|2227.19|2218.49|2226.8|2218.1|19
1625347260000|2021-07-03 21:21:00|2226.86|2218.16|2226.26|2217.56|2226.96|2218.26|2226.26|2217.56|28
1625347270000|2021-07-03 21:21:10|2226.25|2217.55|2225.95|2217.25|2226.25|2217.55|2225.94|2217.24|23
1625347280000|2021-07-03 21:21:20|2225.94|2217.24|2225.06|2216.36|2225.95|2217.25|2225.06|2216.36|29
1625347290000|2021-07-03 21:21:30|2225.14|2216.44|2223.13|2214.43|2225.14|2216.44|2223.13|2214.43|25
1625347300000|2021-07-03 21:21:40|2223.08|2214.38|2222.67|2213.97|2223.13|2214.43|2222.57|2213.87|34
1625347310000|2021-07-03 21:21:50|2222.6|2213.9|2223.17|2214.47|2223.2|2214.5|2222.6|2213.9|29
1625347320000|2021-07-03 21:22:00|2223.22|2214.52|2222.87|2214.17|2223.23|2214.53|2222.57|2213.87|26
1625347330000|2021-07-03 21:22:10|2222.86|2214.16|2223.26|2214.56|2223.64|2214.94|2222.86|2214.16|24
1625347340000|2021-07-03 21:22:20|2223.39|2214.69|2223.29|2214.59|2223.4|2214.7|2223.21|2214.51|22
1625347350000|2021-07-03 21:22:30|2223.26|2214.56|2223.26|2214.56|2223.39|2214.69|2223.25|2214.55|16
1625347360000|2021-07-03 21:22:40|2223.21|2214.51|2223.24|2214.54|2223.32|2214.62|2223.21|2214.51|20
1625347370000|2021-07-03 21:22:50|2223.21|2214.51|2223.52|2214.82|2223.65|2214.95|2223.21|2214.51|24
1625347380000|2021-07-03 21:23:00|2223.53|2214.83|2223.89|2215.19|2223.9|2215.2|2223.53|2214.83|19
1625347390000|2021-07-03 21:23:10|2223.87|2215.17|2222.2|2213.5|2223.87|2215.17|2222.17|2213.47|32
1625347400000|2021-07-03 21:23:20|2222.12|2213.42|2222.17|2213.47|2222.18|2213.48|2222.09|2213.39|17
1625347410000|2021-07-03 21:23:30|2222.18|2213.48|2222.25|2213.55|2222.31|2213.61|2222.18|2213.48|14
1625347420000|2021-07-03 21:23:40|2222.17|2213.47|2221.68|2212.98|2222.29|2213.59|2221.65|2212.95|23
1625347430000|2021-07-03 21:23:50|2221.71|2213.01|2221.72|2213.02|2221.85|2213.15|2221.69|2212.99|6
1625347440000|2021-07-03 21:24:00|2221.73|2213.03|2221.5|2212.8|2221.73|2213.03|2221.35|2212.65|17
1625347450000|2021-07-03 21:24:10|2221.44|2212.74|2222.09|2213.39|2222.14|2213.44|2221.35|2212.65|30
1625347460000|2021-07-03 21:24:20|2222.07|2213.37|2222.26|2213.56|2222.32|2213.62|2222.07|2213.37|28
1625347470000|2021-07-03 21:24:30|2222.24|2213.54|2222.15|2213.45|2222.26|2213.56|2222.15|2213.45|26
1625347480000|2021-07-03 21:24:40|2222.18|2213.48|2222.09|2213.39|2222.19|2213.49|2221.96|2213.26|26
1625347490000|2021-07-03 21:24:50|2222.11|2213.41|2222.29|2213.59|2222.44|2213.74|2222.11|2213.41|23
1625347500000|2021-07-03 21:25:00|2222.3|2213.6|2222.21|2213.51|2222.3|2213.6|2222.16|2213.46|14
1625347510000|2021-07-03 21:25:10|2222.25|2213.55|2222.37|2213.67|2222.37|2213.67|2222.24|2213.54|6
1625347520000|2021-07-03 21:25:20|2222.35|2213.65|2222.22|2213.52|2222.35|2213.65|2222.2|2213.5|6
1625347530000|2021-07-03 21:25:30|2222.2|2213.5|2222.28|2213.58|2222.29|2213.59|2222.13|2213.43|16
1625347540000|2021-07-03 21:25:40|2222.3|2213.6|2222.23|2213.53|2222.3|2213.6|2222.15|2213.45|10
1625347550000|2021-07-03 21:25:50|2222.21|2213.51|2222.37|2213.67|2222.37|2213.67|2222.21|2213.51|27
1625347560000|2021-07-03 21:26:00|2222.36|2213.66|2222.55|2213.85|2222.57|2213.87|2222.34|2213.64|17
1625347570000|2021-07-03 21:26:10|2222.56|2213.86|2222.75|2214.05|2222.76|2214.06|2222.56|2213.86|14
1625347580000|2021-07-03 21:26:20|2222.77|2214.07|2222.39|2213.69|2222.93|2214.23|2222.39|2213.69|17
1625347590000|2021-07-03 21:26:30|2222.38|2213.68|2222.48|2213.78|2222.53|2213.83|2222.24|2213.54|26
1625347600000|2021-07-03 21:26:40|2222.55|2213.85|2223.21|2214.51|2223.22|2214.52|2222.55|2213.85|25
1625347610000|2021-07-03 21:26:50|2223.23|2214.53|2223.27|2214.57|2223.27|2214.57|2223.16|2214.46|24
1625347620000|2021-07-03 21:27:00|2223.28|2214.58|2223.26|2214.56|2223.39|2214.69|2223.22|2214.52|21
1625347630000|2021-07-03 21:27:10|2223.32|2214.62|2223.49|2214.79|2223.49|2214.79|2223.32|2214.62|17
1625347640000|2021-07-03 21:27:20|2223.5|2214.8|2223.57|2214.87|2223.57|2214.87|2223.43|2214.73|12
1625347650000|2021-07-03 21:27:30|2223.58|2214.88|2223.4|2214.7|2223.59|2214.89|2223.35|2214.65|19
1625347660000|2021-07-03 21:27:40|2223.39|2214.69|2223.21|2214.51|2223.42|2214.72|2223.07|2214.37|25
1625347670000|2021-07-03 21:27:50|2223.16|2214.46|2223.25|2214.55|2223.26|2214.56|2223.16|2214.46|13
1625347680000|2021-07-03 21:28:00|2223.26|2214.56|2223.29|2214.59|2223.29|2214.59|2222.92|2214.22|30
1625347690000|2021-07-03 21:28:10|2223.31|2214.61|2223.57|2214.87|2223.61|2214.91|2223.31|2214.61|30
1625347700000|2021-07-03 21:28:20|2223.59|2214.89|2223.56|2214.86|2223.62|2214.92|2223.53|2214.83|21
1625347710000|2021-07-03 21:28:30|2223.57|2214.87|2223.54|2214.84|2223.62|2214.92|2223.54|2214.84|18
1625347720000|2021-07-03 21:28:40|2223.55|2214.85|2223.63|2214.93|2223.63|2214.93|2223.54|2214.84|7
1625347730000|2021-07-03 21:28:50|2223.64|2214.94|2224.2|2215.5|2224.2|2215.5|2223.63|2214.93|19
1625347740000|2021-07-03 21:29:00|2224.21|2215.51|2224.7|2216|2224.7|2216|2224.2|2215.5|19
1625347750000|2021-07-03 21:29:10|2224.65|2215.95|2225.06|2216.36|2225.07|2216.37|2224.65|2215.95|21
1625347760000|2021-07-03 21:29:20|2225.07|2216.37|2225.46|2216.76|2225.46|2216.76|2225.07|2216.37|22
1625347770000|2021-07-03 21:29:30|2225.41|2216.71|2225.34|2216.64|2225.41|2216.71|2225.33|2216.63|13
1625347780000|2021-07-03 21:29:40|2225.36|2216.66|2225.46|2216.76|2225.53|2216.83|2225.33|2216.63|27
1625347790000|2021-07-03 21:29:50|2225.47|2216.77|2225.45|2216.75|2225.63|2216.93|2225.44|2216.74|18
1625347800000|2021-07-03 21:30:00|2225.47|2216.77|2225.67|2216.97|2225.67|2216.97|2225.45|2216.75|6
1625347810000|2021-07-03 21:30:10|2225.66|2216.96|2225.69|2216.99|2225.72|2217.02|2225.63|2216.93|10
1625347820000|2021-07-03 21:30:20|2225.7|2217|2225.67|2216.97|2225.7|2217|2225.63|2216.93|6
1625347830000|2021-07-03 21:30:30|2225.56|2216.86|2225.74|2217.04|2225.74|2217.04|2225.51|2216.81|16
1625347840000|2021-07-03 21:30:40|2225.73|2217.03|2226.14|2217.44|2226.14|2217.44|2225.73|2217.03|16
1625347850000|2021-07-03 21:30:50|2226.15|2217.45|2226.26|2217.56|2226.26|2217.56|2226.12|2217.42|14
1625347860000|2021-07-03 21:31:00|2226.25|2217.55|2226.27|2217.57|2226.29|2217.59|2226.21|2217.51|14
1625347870000|2021-07-03 21:31:10|2226.25|2217.55|2226.29|2217.59|2226.29|2217.59|2226.23|2217.53|11
1625347880000|2021-07-03 21:31:20|2226.3|2217.6|2226.38|2217.68|2226.39|2217.69|2226.27|2217.57|8
1625347890000|2021-07-03 21:31:30|2226.39|2217.69|2226.38|2217.68|2226.4|2217.7|2226.36|2217.66|8
1625347900000|2021-07-03 21:31:40|2226.37|2217.67|2226.44|2217.74|2226.47|2217.77|2226.37|2217.67|12
1625347910000|2021-07-03 21:31:50|2226.46|2217.76|2226.47|2217.77|2226.49|2217.79|2226.45|2217.75|13
1625347920000|2021-07-03 21:32:00|2226.46|2217.76|2226.5|2217.8|2226.5|2217.8|2226.45|2217.75|7
1625347930000|2021-07-03 21:32:10|2226.63|2217.93|2226.87|2218.17|2226.87|2218.17|2226.59|2217.89|19
1625347940000|2021-07-03 21:32:20|2226.88|2218.18|2227.18|2218.48|2227.23|2218.53|2226.88|2218.18|26
1625347950000|2021-07-03 21:32:30|2227.19|2218.49|2227.62|2218.92|2227.62|2218.92|2227.19|2218.49|29
1625347960000|2021-07-03 21:32:40|2227.65|2218.95|2227.75|2219.05|2227.76|2219.06|2227.6|2218.9|31
1625347970000|2021-07-03 21:32:50|2227.74|2219.04|2227.8|2219.1|2227.8|2219.1|2227.67|2218.97|21
1625347980000|2021-07-03 21:33:00|2227.78|2219.08|2227.77|2219.07|2227.8|2219.1|2227.77|2219.07|9
1625347990000|2021-07-03 21:33:10|2227.75|2219.05|2227.86|2219.16|2227.89|2219.19|2227.74|2219.04|20
1625348000000|2021-07-03 21:33:20|2227.84|2219.14|2227.88|2219.18|2227.94|2219.24|2227.79|2219.09|22
1625348010000|2021-07-03 21:33:30|2227.86|2219.16|2228.43|2219.73|2228.45|2219.75|2227.86|2219.16|31
1625348020000|2021-07-03 21:33:40|2228.44|2219.74|2228.42|2219.72|2228.73|2220.03|2228.38|2219.68|28
1625348030000|2021-07-03 21:33:50|2228.44|2219.74|2227.68|2218.98|2228.44|2219.74|2227.6|2218.9|30
1625348040000|2021-07-03 21:34:00|2227.67|2218.97|2227.63|2218.93|2227.69|2218.99|2227.52|2218.82|19
1625348050000|2021-07-03 21:34:10|2227.62|2218.92|2227.25|2218.55|2227.62|2218.92|2227.25|2218.55|26
1625348060000|2021-07-03 21:34:20|2227.24|2218.54|2226.87|2218.17|2227.24|2218.54|2226.66|2217.96|18
1625348070000|2021-07-03 21:34:30|2226.76|2218.06|2224.89|2216.19|2226.85|2218.15|2224.87|2216.17|29
1625348080000|2021-07-03 21:34:40|2224.86|2216.16|2224.67|2215.97|2224.86|2216.16|2224.63|2215.93|31
1625348090000|2021-07-03 21:34:50|2224.68|2215.98|2224.63|2215.93|2224.78|2216.08|2224.48|2215.78|24
1625348100000|2021-07-03 21:35:00|2224.62|2215.92|2224.15|2215.45|2224.67|2215.97|2224.12|2215.42|31
1625348110000|2021-07-03 21:35:10|2224.16|2215.46|2224.08|2215.38|2224.16|2215.46|2224.08|2215.38|6
1625348120000|2021-07-03 21:35:20|2224.09|2215.39|2224.12|2215.42|2224.12|2215.42|2224.07|2215.37|13
1625348130000|2021-07-03 21:35:30|2224.13|2215.43|2224.07|2215.37|2224.13|2215.43|2224.07|2215.37|9
1625348140000|2021-07-03 21:35:40|2224.08|2215.38|2224.06|2215.36|2224.08|2215.38|2224.06|2215.36|2
1625348150000|2021-07-03 21:35:50|2224.05|2215.35|2223.9|2215.2|2224.07|2215.37|2223.87|2215.17|11
1625348160000|2021-07-03 21:36:00|2223.84|2215.14|2223.72|2215.02|2223.91|2215.21|2223.72|2215.02|10
1625348170000|2021-07-03 21:36:10|2223.77|2215.07|2223.58|2214.88|2223.78|2215.08|2223.58|2214.88|14
1625348180000|2021-07-03 21:36:20|2223.57|2214.87|2223.31|2214.61|2223.62|2214.92|2223.31|2214.61|15
1625348190000|2021-07-03 21:36:30|2223.3|2214.6|2222.91|2214.21|2223.3|2214.6|2222.82|2214.12|32
1625348200000|2021-07-03 21:36:40|2222.89|2214.19|2222.65|2213.95|2222.92|2214.22|2222.65|2213.95|31
1625348210000|2021-07-03 21:36:50|2222.7|2214|2222.44|2213.74|2222.74|2214.04|2222.36|2213.66|33
1625348220000|2021-07-03 21:37:00|2222.42|2213.72|2222.53|2213.83|2222.53|2213.83|2222.34|2213.64|27
1625348230000|2021-07-03 21:37:10|2222.47|2213.77|2222.58|2213.88|2222.67|2213.97|2222.47|2213.77|25
1625348240000|2021-07-03 21:37:20|2222.57|2213.87|2222.46|2213.76|2222.58|2213.88|2222.45|2213.75|27
1625348250000|2021-07-03 21:37:30|2222.47|2213.77|2222.32|2213.62|2222.47|2213.77|2222.28|2213.58|16
1625348260000|2021-07-03 21:37:40|2222.37|2213.67|2222.43|2213.73|2222.43|2213.73|2222.37|2213.67|9
1625348270000|2021-07-03 21:37:50|2222.44|2213.74|2222.34|2213.64|2222.49|2213.79|2222.32|2213.62|12
1625348280000|2021-07-03 21:38:00|2222.32|2213.62|2222.33|2213.63|2222.4|2213.7|2222.32|2213.62|16
1625348290000|2021-07-03 21:38:10|2222.37|2213.67|2222.42|2213.72|2222.42|2213.72|2222.29|2213.59|31
1625348300000|2021-07-03 21:38:20|2222.4|2213.7|2222.38|2213.68|2222.43|2213.73|2222.36|2213.66|25
1625348310000|2021-07-03 21:38:30|2222.36|2213.66|2222.34|2213.64|2222.39|2213.69|2222.33|2213.63|8
1625348320000|2021-07-03 21:38:40|2222.37|2213.67|2222.36|2213.66|2222.42|2213.72|2222.36|2213.66|12
1625348330000|2021-07-03 21:38:50|2222.34|2213.64|2222.32|2213.62|2222.34|2213.64|2222.31|2213.61|4
1625348340000|2021-07-03 21:39:00|2222.31|2213.61|2222.31|2213.61|2222.35|2213.65|2222.29|2213.59|12
1625348350000|2021-07-03 21:39:10|2222.29|2213.59|2222.27|2213.57|2222.35|2213.65|2222.26|2213.56|14
1625348360000|2021-07-03 21:39:20|2222.26|2213.56|2222.33|2213.63|2222.34|2213.64|2222.26|2213.56|13
1625348370000|2021-07-03 21:39:30|2222.35|2213.65|2222.29|2213.59|2222.35|2213.65|2222.28|2213.58|15
1625348380000|2021-07-03 21:39:40|2222.3|2213.6|2222.28|2213.58|2222.3|2213.6|2222.28|2213.58|4
1625348390000|2021-07-03 21:39:50|2222.27|2213.57|2222.28|2213.58|2222.28|2213.58|2222.27|2213.57|4
1625348400000|2021-07-03 21:40:00|2222.26|2213.56|2222.26|2213.56|2222.27|2213.57|2222.26|2213.56|5
1625348410000|2021-07-03 21:40:10|2222.25|2213.55|2222.25|2213.55|2222.27|2213.57|2222.23|2213.53|6
1625348420000|2021-07-03 21:40:20|2222.24|2213.54|2222.14|2213.44|2222.28|2213.58|2222.14|2213.44|11
1625348430000|2021-07-03 21:40:30|2222.12|2213.42|2222.11|2213.41|2222.12|2213.42|2222.11|2213.41|2
1625348440000|2021-07-03 21:40:40|2222.1|2213.4|2222.05|2213.35|2222.1|2213.4|2222.03|2213.33|10
1625348450000|2021-07-03 21:40:50|2222.04|2213.34|2222.08|2213.38|2222.08|2213.38|2222.03|2213.33|9
1625348460000|2021-07-03 21:41:00|2222.07|2213.37|2222.03|2213.33|2222.08|2213.38|2222.03|2213.33|4
1625348470000|2021-07-03 21:41:10|2222.04|2213.34|2222.05|2213.35|2222.05|2213.35|2222.03|2213.33|3
1625348480000|2021-07-03 21:41:20|2222.02|2213.32|2220.79|2212.09|2222.05|2213.35|2220.79|2212.09|15
1625348490000|2021-07-03 21:41:30|2220.82|2212.12|2220.91|2212.21|2221.06|2212.36|2220.74|2212.04|25
1625348500000|2021-07-03 21:41:40|2220.89|2212.19|2220.84|2212.14|2220.9|2212.2|2220.74|2212.04|13
1625348510000|2021-07-03 21:41:50|2220.88|2212.18|2220.84|2212.14|2220.88|2212.18|2220.8|2212.1|4
1625348520000|2021-07-03 21:42:00|2220.83|2212.13|2221.27|2212.57|2221.27|2212.57|2220.83|2212.13|11
1625348530000|2021-07-03 21:42:10|2221.28|2212.58|2221.42|2212.72|2221.46|2212.76|2221.27|2212.57|19
1625348540000|2021-07-03 21:42:20|2221.46|2212.76|2221.61|2212.91|2221.61|2212.91|2221.46|2212.76|16
1625348550000|2021-07-03 21:42:30|2221.6|2212.9|2221.58|2212.88|2221.62|2212.92|2221.52|2212.82|19
1625348560000|2021-07-03 21:42:40|2221.55|2212.85|2221.48|2212.78|2221.58|2212.88|2221.46|2212.76|28
1625348570000|2021-07-03 21:42:50|2221.46|2212.76|2221.56|2212.86|2221.63|2212.93|2221.41|2212.71|29
1625348580000|2021-07-03 21:43:00|2221.57|2212.87|2221.48|2212.78|2221.59|2212.89|2221.47|2212.77|26
1625348590000|2021-07-03 21:43:10|2221.5|2212.8|2221.92|2213.22|2221.92|2213.22|2221.44|2212.74|30
1625348600000|2021-07-03 21:43:20|2222.05|2213.35|2224.39|2215.69|2224.39|2215.69|2222.05|2213.35|33
1625348610000|2021-07-03 21:43:30|2224.45|2215.75|2224.89|2216.19|2224.89|2216.19|2224.35|2215.65|22
1625348620000|2021-07-03 21:43:40|2224.87|2216.17|2223.8|2215.1|2225.23|2216.53|2223.78|2215.08|32
1625348630000|2021-07-03 21:43:50|2223.78|2215.08|2222.92|2214.22|2223.79|2215.09|2222.9|2214.2|29
1625348640000|2021-07-03 21:44:00|2222.93|2214.23|2224.14|2215.44|2224.14|2215.44|2222.74|2214.04|23
1625348650000|2021-07-03 21:44:10|2224.35|2215.65|2223.7|2215|2224.82|2216.12|2223.7|2215|33
1625348660000|2021-07-03 21:44:20|2223.74|2215.04|2222.47|2213.77|2223.82|2215.12|2222.47|2213.77|31
1625348670000|2021-07-03 21:44:30|2222.61|2213.91|2224.1|2215.4|2224.1|2215.4|2222.42|2213.72|38
1625348680000|2021-07-03 21:44:40|2224.11|2215.41|2223.43|2214.73|2224.36|2215.66|2223.41|2214.71|24
1625348690000|2021-07-03 21:44:50|2223.4|2214.7|2224.12|2215.42|2224.12|2215.42|2223.39|2214.69|26
1625348700000|2021-07-03 21:45:00|2224.24|2215.54|2224.62|2215.92|2224.79|2216.09|2224.2|2215.5|33
1625348710000|2021-07-03 21:45:10|2224.58|2215.88|2223.14|2214.44|2224.58|2215.88|2223.14|2214.44|35
1625348720000|2021-07-03 21:45:20|2223.15|2214.45|2224.04|2215.34|2224.07|2215.37|2222.99|2214.29|30
1625348730000|2021-07-03 21:45:30|2224.05|2215.35|2224.28|2215.58|2225.81|2217.11|2224.05|2215.35|36
1625348740000|2021-07-03 21:45:40|2224.2|2215.5|2224.31|2215.61|2225.9|2217.2|2224.2|2215.5|33
1625348750000|2021-07-03 21:45:50|2224.28|2215.58|2224.59|2215.89|2225.44|2216.74|2224|2215.3|34
1625348760000|2021-07-03 21:46:00|2224.56|2215.86|2225.12|2216.42|2225.12|2216.42|2224.47|2215.77|29
1625348770000|2021-07-03 21:46:10|2225.19|2216.49|2223.01|2214.31|2225.55|2216.85|2222.91|2214.21|31
1625348780000|2021-07-03 21:46:20|2223.04|2214.34|2225.15|2216.45|2225.15|2216.45|2223.04|2214.34|31
1625348790000|2021-07-03 21:46:30|2225.16|2216.46|2226.05|2217.35|2226.06|2217.36|2225.12|2216.42|33
1625348800000|2021-07-03 21:46:40|2226.04|2217.34|2225.48|2216.78|2226.07|2217.37|2224.63|2215.93|32
1625348810000|2021-07-03 21:46:50|2225.55|2216.85|2226.29|2217.59|2226.35|2217.65|2225.55|2216.85|31
1625348820000|2021-07-03 21:47:00|2226.3|2217.6|2227.28|2218.58|2227.43|2218.73|2225.22|2216.52|39
1625348830000|2021-07-03 21:47:10|2227.11|2218.41|2227.11|2218.41|2227.24|2218.54|2226.32|2217.62|32
1625348840000|2021-07-03 21:47:20|2227.12|2218.42|2226.99|2218.29|2227.42|2218.72|2226.37|2217.67|33
1625348850000|2021-07-03 21:47:30|2227.05|2218.35|2227.48|2218.78|2227.48|2218.78|2227.05|2218.35|24
1625348860000|2021-07-03 21:47:40|2227.49|2218.79|2226.5|2217.8|2227.5|2218.8|2226.25|2217.55|33
1625348870000|2021-07-03 21:47:50|2226.63|2217.93|2227.35|2218.65|2227.35|2218.65|2226.63|2217.93|25
1625348880000|2021-07-03 21:48:00|2227.3|2218.6|2227.24|2218.54|2227.4|2218.7|2227.18|2218.48|22
1625348890000|2021-07-03 21:48:10|2227.23|2218.53|2226.55|2217.85|2227.31|2218.61|2226.55|2217.85|29
1625348900000|2021-07-03 21:48:20|2226.54|2217.84|2226.34|2217.64|2226.54|2217.84|2225.28|2216.58|37
1625348910000|2021-07-03 21:48:30|2226.53|2217.83|2227.46|2218.76|2227.72|2219.02|2226.53|2217.83|31
1625348920000|2021-07-03 21:48:40|2227.41|2218.71|2227.2|2218.5|2227.43|2218.73|2226.71|2218.01|31
1625348930000|2021-07-03 21:48:50|2227.16|2218.46|2227.41|2218.71|2227.43|2218.73|2227.06|2218.36|23
1625348940000|2021-07-03 21:49:00|2227.43|2218.73|2227.4|2218.7|2228.16|2219.46|2227.4|2218.7|35
1625348950000|2021-07-03 21:49:10|2227.22|2218.52|2226.19|2217.49|2227.43|2218.73|2226.19|2217.49|31
1625348960000|2021-07-03 21:49:20|2225.91|2217.21|2226.34|2217.64|2226.35|2217.65|2225.66|2216.96|26
1625348970000|2021-07-03 21:49:30|2226.29|2217.59|2227.69|2218.99|2227.7|2219|2226.29|2217.59|26
1625348980000|2021-07-03 21:49:40|2227.7|2219|2227.51|2218.81|2228.05|2219.35|2227.38|2218.68|33
1625348990000|2021-07-03 21:49:50|2227.5|2218.8|2225.75|2217.05|2227.53|2218.83|2225.56|2216.86|31
1625349000000|2021-07-03 21:50:00|2225.71|2217.01|2228.49|2219.79|2228.49|2219.79|2225.71|2217.01|33
1625349010000|2021-07-03 21:50:10|2228.5|2219.8|2228.15|2219.45|2228.5|2219.8|2227.06|2218.36|35
1625349020000|2021-07-03 21:50:20|2228.05|2219.35|2228.07|2219.37|2228.17|2219.47|2227.51|2218.81|33
1625349030000|2021-07-03 21:50:30|2227.93|2219.23|2228.35|2219.65|2228.4|2219.7|2227.91|2219.21|29
1625349040000|2021-07-03 21:50:40|2228.33|2219.63|2228.06|2219.36|2228.33|2219.63|2227.72|2219.02|30
1625349050000|2021-07-03 21:50:50|2228.04|2219.34|2228.69|2219.99|2228.71|2220.01|2227.68|2218.98|33
1625349060000|2021-07-03 21:51:00|2228.72|2220.02|2229.07|2220.37|2229.28|2220.58|2228.52|2219.82|30
1625349070000|2021-07-03 21:51:10|2228.99|2220.29|2228.78|2220.08|2229.03|2220.33|2228.4|2219.7|35
1625349080000|2021-07-03 21:51:20|2228.89|2220.19|2229.05|2220.35|2229.83|2221.13|2228.88|2220.18|36
1625349090000|2021-07-03 21:51:30|2229.1|2220.4|2229.8|2221.1|2229.8|2221.1|2228.6|2219.9|29
1625349100000|2021-07-03 21:51:40|2229.81|2221.11|2229.76|2221.06|2230|2221.3|2229.69|2220.99|28
1625349110000|2021-07-03 21:51:50|2229.78|2221.08|2229.82|2221.12|2230.04|2221.34|2229.41|2220.71|33
1625349120000|2021-07-03 21:52:00|2229.87|2221.17|2229.89|2221.19|2230|2221.3|2229.76|2221.06|33
1625349130000|2021-07-03 21:52:10|2229.91|2221.21|2229.77|2221.07|2229.98|2221.28|2229.58|2220.88|25
1625349140000|2021-07-03 21:52:20|2229.75|2221.05|2230.4|2221.7|2230.41|2221.71|2229.73|2221.03|27
1625349150000|2021-07-03 21:52:30|2230.41|2221.71|2230.19|2221.49|2230.67|2221.97|2230.19|2221.49|21
1625349160000|2021-07-03 21:52:40|2230.2|2221.5|2230.17|2221.47|2231.11|2222.41|2230.14|2221.44|29
1625349170000|2021-07-03 21:52:50|2230.18|2221.48|2230.18|2221.48|2230.4|2221.7|2230.18|2221.48|30
1625349180000|2021-07-03 21:53:00|2230.2|2221.5|2227.92|2219.22|2230.26|2221.56|2226.93|2218.23|34
1625349190000|2021-07-03 21:53:10|2227.93|2219.23|2229.37|2220.67|2229.45|2220.75|2227.9|2219.2|36
1625349200000|2021-07-03 21:53:20|2229.44|2220.74|2230.18|2221.48|2230.53|2221.83|2229.44|2220.74|31
1625349210000|2021-07-03 21:53:30|2230.11|2221.41|2229.74|2221.04|2230.23|2221.53|2229.69|2220.99|36
1625349220000|2021-07-03 21:53:40|2229.72|2221.02|2228.92|2220.22|2229.72|2221.02|2228.9|2220.2|31
1625349230000|2021-07-03 21:53:50|2228.77|2220.07|2229.68|2220.98|2229.72|2221.02|2228.35|2219.65|26
1625349240000|2021-07-03 21:54:00|2229.69|2220.99|2228.7|2220|2229.69|2220.99|2228.7|2220|32
1625349250000|2021-07-03 21:54:10|2228.71|2220.01|2228.84|2220.14|2228.89|2220.19|2228.29|2219.59|31
1625349260000|2021-07-03 21:54:20|2228.82|2220.12|2228.89|2220.19|2230.78|2222.08|2228.82|2220.12|32
1625349270000|2021-07-03 21:54:30|2228.91|2220.21|2228.27|2219.57|2228.91|2220.21|2228.13|2219.43|25
1625349280000|2021-07-03 21:54:40|2228.14|2219.44|2230.15|2221.45|2230.15|2221.45|2228.11|2219.41|36
1625349290000|2021-07-03 21:54:50|2230.17|2221.47|2230.65|2221.95|2230.65|2221.95|2230.13|2221.43|30
1625349300000|2021-07-03 21:55:00|2230.66|2221.96|2228.48|2219.78|2230.66|2221.96|2228.2|2219.5|34
1625349310000|2021-07-03 21:55:10|2228.55|2219.85|2230.72|2222.02|2230.77|2222.07|2228.55|2219.85|33
1625349320000|2021-07-03 21:55:20|2230.73|2222.03|2229.58|2220.88|2231.21|2222.51|2229.58|2220.88|36
1625349330000|2021-07-03 21:55:30|2229.19|2220.49|2226.16|2217.46|2229.24|2220.54|2226.1|2217.4|35
1625349340000|2021-07-03 21:55:40|2226.12|2217.42|2226.99|2218.29|2227.06|2218.36|2225.91|2217.21|38
1625349350000|2021-07-03 21:55:50|2226.97|2218.27|2226.66|2217.96|2227.06|2218.36|2226.5|2217.8|31
1625349360000|2021-07-03 21:56:00|2226.75|2218.05|2228.15|2219.45|2228.15|2219.45|2226.75|2218.05|33
1625349370000|2021-07-03 21:56:10|2228.14|2219.44|2225.62|2216.92|2228.23|2219.53|2225.62|2216.92|33
1625349380000|2021-07-03 21:56:20|2225.64|2216.94|2223.31|2214.61|2225.96|2217.26|2223.11|2214.41|37
1625349390000|2021-07-03 21:56:30|2223.3|2214.6|2222.75|2214.05|2223.73|2215.03|2222.63|2213.93|38
1625349400000|2021-07-03 21:56:40|2222.78|2214.08|2224.25|2215.55|2224.25|2215.55|2222.53|2213.83|34
1625349410000|2021-07-03 21:56:50|2224.35|2215.65|2222.79|2214.09|2224.57|2215.87|2222.62|2213.92|35
1625349420000|2021-07-03 21:57:00|2222.78|2214.08|2220.14|2211.44|2222.78|2214.08|2220.14|2211.44|36
1625349430000|2021-07-03 21:57:10|2220.1|2211.4|2217.77|2209.07|2220.84|2212.14|2217.68|2208.98|35
1625349440000|2021-07-03 21:57:20|2218.06|2209.36|2213.61|2204.91|2218.06|2209.36|2213.59|2204.89|39
1625349450000|2021-07-03 21:57:30|2213.46|2204.76|2207.58|2198.88|2213.46|2204.76|2206.54|2197.84|40
1625349460000|2021-07-03 21:57:40|2207.6|2198.9|2207.8|2199.1|2207.8|2199.1|2206.48|2197.78|38
1625349470000|2021-07-03 21:57:50|2207.83|2199.13|2208.29|2199.59|2208.39|2199.69|2207.67|2198.97|35
1625349480000|2021-07-03 21:58:00|2208.47|2199.77|2209.51|2200.81|2209.68|2200.98|2208.47|2199.77|35
1625349490000|2021-07-03 21:58:10|2209.43|2200.73|2209.33|2200.63|2209.45|2200.75|2207.98|2199.28|40
1625349500000|2021-07-03 21:58:20|2209.34|2200.64|2208.18|2199.48|2209.84|2201.14|2208.18|2199.48|37
1625349510000|2021-07-03 21:58:30|2208.16|2199.46|2208.2|2199.5|2208.74|2200.04|2208.13|2199.43|36
1625349520000|2021-07-03 21:58:40|2208.23|2199.53|2206.79|2198.09|2208.84|2200.14|2206.79|2198.09|37
1625349530000|2021-07-03 21:58:50|2206.83|2198.13|2206.49|2197.79|2207.38|2198.68|2206.49|2197.79|37
1625349540000|2021-07-03 21:59:00|2206.4|2197.7|2196.71|2188.01|2206.53|2197.83|2196.64|2187.94|39
1625349550000|2021-07-03 21:59:10|2196.5|2187.8|2199.05|2190.35|2199.14|2190.44|2195.63|2186.93|40
1625349560000|2021-07-03 21:59:20|2199.18|2190.48|2201.43|2192.73|2201.49|2192.79|2199.18|2190.48|37
1625349570000|2021-07-03 21:59:30|2201.57|2192.87|2201.58|2192.88|2201.76|2193.06|2200.53|2191.83|38
1625349580000|2021-07-03 21:59:40|2201.52|2192.82|2197.9|2189.2|2201.52|2192.82|2197.9|2189.2|37
1625349590000|2021-07-03 21:59:50|2197.85|2189.15|2197.31|2188.61|2198.42|2189.72|2196.45|2187.75|36
1625349600000|2021-07-03 22:00:00|2197|2188.3|2199.95|2191.25|2199.95|2191.25|2196.9|2188.2|38
1625349610000|2021-07-03 22:00:10|2199.9|2191.2|2200.59|2191.89|2200.88|2192.18|2199.44|2190.74|30
1625349620000|2021-07-03 22:00:20|2200.53|2191.83|2197.91|2189.21|2200.53|2191.83|2197.44|2188.74|36
1625349630000|2021-07-03 22:00:30|2198.11|2189.41|2200.57|2191.87|2200.57|2191.87|2198.11|2189.41|35
1625349640000|2021-07-03 22:00:40|2200.42|2191.72|2200.41|2191.71|2201.32|2192.62|2199.26|2190.56|35
1625349650000|2021-07-03 22:00:50|2200.28|2191.58|2201.27|2192.57|2201.39|2192.69|2199.89|2191.19|28
1625349660000|2021-07-03 22:01:00|2201.29|2192.59|2202.3|2193.6|2202.49|2193.79|2201.21|2192.51|34
1625349670000|2021-07-03 22:01:10|2202.33|2193.63|2201.59|2192.89|2202.61|2193.91|2201.47|2192.77|34
1625349680000|2021-07-03 22:01:20|2201.67|2192.97|2200.97|2192.27|2201.87|2193.17|2200.97|2192.27|32
1625349690000|2021-07-03 22:01:30|2200.96|2192.26|2198.64|2189.94|2200.96|2192.26|2198.28|2189.58|32
1625349700000|2021-07-03 22:01:40|2198.65|2189.95|2198.44|2189.74|2199.11|2190.41|2197.59|2188.89|38
1625349710000|2021-07-03 22:01:50|2198.28|2189.58|2200.6|2191.9|2200.6|2191.9|2198.11|2189.41|39
1625349720000|2021-07-03 22:02:00|2200.56|2191.86|2199.99|2191.29|2200.56|2191.86|2199.44|2190.74|36
1625349730000|2021-07-03 22:02:10|2200.1|2191.4|2201.32|2192.62|2201.44|2192.74|2200.1|2191.4|32
1625349740000|2021-07-03 22:02:20|2201.25|2192.55|2202.37|2193.67|2202.4|2193.7|2200.79|2192.09|34
1625349750000|2021-07-03 22:02:30|2202.48|2193.78|2203.71|2195.01|2203.71|2195.01|2202.44|2193.74|35
1625349760000|2021-07-03 22:02:40|2203.7|2195|2203.34|2194.64|2203.7|2195|2202.66|2193.96|36
1625349770000|2021-07-03 22:02:50|2203.35|2194.65|2203.51|2194.81|2203.55|2194.85|2203.15|2194.45|28
1625349780000|2021-07-03 22:03:00|2203.44|2194.74|2204.39|2195.69|2204.56|2195.86|2203.08|2194.38|33
1625349790000|2021-07-03 22:03:10|2204.45|2195.75|2204.79|2196.09|2204.84|2196.14|2204.45|2195.75|19
1625349800000|2021-07-03 22:03:20|2204.81|2196.11|2204.26|2195.56|2205.13|2196.43|2203.68|2194.98|35
1625349810000|2021-07-03 22:03:30|2204.29|2195.59|2204.68|2195.98|2204.74|2196.04|2203.83|2195.13|36
1625349820000|2021-07-03 22:03:40|2204.74|2196.04|2203.51|2194.81|2204.74|2196.04|2202.97|2194.27|36
1625349830000|2021-07-03 22:03:50|2203.69|2194.99|2205.13|2196.43|2205.54|2196.84|2203.67|2194.97|38
1625349840000|2021-07-03 22:04:00|2205.15|2196.45|2204.9|2196.2|2205.19|2196.49|2204.3|2195.6|33
1625349850000|2021-07-03 22:04:10|2204.92|2196.22|2205.3|2196.6|2205.48|2196.78|2204.92|2196.22|28
1625349860000|2021-07-03 22:04:20|2205.23|2196.53|2205.84|2197.14|2205.9|2197.2|2205.09|2196.39|33
1625349870000|2021-07-03 22:04:30|2205.58|2196.88|2205.36|2196.66|2205.82|2197.12|2205.36|2196.66|33
1625349880000|2021-07-03 22:04:40|2205.26|2196.56|2205.59|2196.89|2205.87|2197.17|2204.99|2196.29|35
1625349890000|2021-07-03 22:04:50|2205.6|2196.9|2205.72|2197.02|2205.77|2197.07|2205.21|2196.51|34
1625349900000|2021-07-03 22:05:00|2205.71|2197.01|2202.07|2193.37|2205.72|2197.02|2201.41|2192.71|40
1625349910000|2021-07-03 22:05:10|2202.14|2193.44|2203.81|2195.11|2204.14|2195.44|2202.12|2193.42|36
1625349920000|2021-07-03 22:05:20|2203.82|2195.12|2202.5|2193.8|2203.93|2195.23|2202.5|2193.8|36
1625349930000|2021-07-03 22:05:30|2202.51|2193.81|2205.36|2196.66|2205.36|2196.66|2202.19|2193.49|34
1625349940000|2021-07-03 22:05:40|2205.42|2196.72|2204.92|2196.22|2205.5|2196.8|2204.62|2195.92|36
1625349950000|2021-07-03 22:05:50|2204.94|2196.24|2204.88|2196.18|2205.18|2196.48|2204.8|2196.1|32
1625349960000|2021-07-03 22:06:00|2204.84|2196.14|2203.81|2195.11|2204.93|2196.23|2203.51|2194.81|37
1625349970000|2021-07-03 22:06:10|2203.76|2195.06|2204.33|2195.63|2205.09|2196.39|2203.76|2195.06|35
1625349980000|2021-07-03 22:06:20|2204.24|2195.54|2204.72|2196.02|2204.88|2196.18|2204.24|2195.54|35
1625349990000|2021-07-03 22:06:30|2204.59|2195.89|2203.47|2194.77|2204.92|2196.22|2203.4|2194.7|37
1625350000000|2021-07-03 22:06:40|2203.58|2194.88|2202.78|2194.08|2203.58|2194.88|2202.64|2193.94|30
1625350010000|2021-07-03 22:06:50|2202.79|2194.09|2202.51|2193.81|2202.79|2194.09|2202.48|2193.78|18
1625350020000|2021-07-03 22:07:00|2202.52|2193.82|2203.5|2194.8|2203.9|2195.2|2202.52|2193.82|26
1625350030000|2021-07-03 22:07:10|2203.51|2194.81|2202.73|2194.03|2203.53|2194.83|2202.6|2193.9|29
1625350040000|2021-07-03 22:07:20|2202.64|2193.94|2203.75|2195.05|2203.92|2195.22|2202.47|2193.77|35
1625350050000|2021-07-03 22:07:30|2203.79|2195.09|2202.9|2194.2|2204.17|2195.47|2202.9|2194.2|34
1625350060000|2021-07-03 22:07:40|2202.87|2194.17|2203.55|2194.85|2203.56|2194.86|2202.83|2194.13|36
1625350070000|2021-07-03 22:07:50|2203.69|2194.99|2203.9|2195.2|2203.9|2195.2|2203.69|2194.99|27
1625350080000|2021-07-03 22:08:00|2203.87|2195.17|2204.91|2196.21|2204.96|2196.26|2203.86|2195.16|34
1625350090000|2021-07-03 22:08:10|2204.93|2196.23|2204.92|2196.22|2204.94|2196.24|2204.15|2195.45|36
1625350100000|2021-07-03 22:08:20|2204.94|2196.24|2204.87|2196.17|2204.94|2196.24|2204.58|2195.88|33
1625350110000|2021-07-03 22:08:30|2204.88|2196.18|2204.98|2196.28|2205.03|2196.33|2204.27|2195.57|31
1625350120000|2021-07-03 22:08:40|2204.99|2196.29|2205.11|2196.41|2205.12|2196.42|2204.91|2196.21|16
1625350130000|2021-07-03 22:08:50|2205.09|2196.39|2204.92|2196.22|2205.11|2196.41|2204.75|2196.05|34
1625350140000|2021-07-03 22:09:00|2204.91|2196.21|2204.63|2195.93|2204.91|2196.21|2203.6|2194.9|36
1625350150000|2021-07-03 22:09:10|2204.65|2195.95|2204.87|2196.17|2204.87|2196.17|2204.65|2195.95|30
1625350160000|2021-07-03 22:09:20|2204.86|2196.16|2204.62|2195.92|2204.86|2196.16|2204.56|2195.86|32
1625350170000|2021-07-03 22:09:30|2204.66|2195.96|2204.31|2195.61|2205.47|2196.77|2204.09|2195.39|34
1625350180000|2021-07-03 22:09:40|2204.21|2195.51|2204.35|2195.65|2204.72|2196.02|2204.16|2195.46|26
1625350190000|2021-07-03 22:09:50|2204.36|2195.66|2203.37|2194.67|2204.4|2195.7|2202.92|2194.22|28
1625350200000|2021-07-03 22:10:00|2203.52|2194.82|2205.12|2196.42|2205.65|2196.95|2203.52|2194.82|37
1625350210000|2021-07-03 22:10:10|2204.92|2196.22|2204.38|2195.68|2204.98|2196.28|2203.92|2195.22|35
1625350220000|2021-07-03 22:10:20|2204.36|2195.66|2204.45|2195.75|2204.93|2196.23|2203.74|2195.04|35
1625350230000|2021-07-03 22:10:30|2204.37|2195.67|2205.24|2196.54|2205.24|2196.54|2204.37|2195.67|39
1625350240000|2021-07-03 22:10:40|2205.31|2196.61|2205.28|2196.58|2205.32|2196.62|2203.67|2194.97|33
1625350250000|2021-07-03 22:10:50|2205.22|2196.52|2205.04|2196.34|2205.25|2196.55|2204.68|2195.98|38
1625350260000|2021-07-03 22:11:00|2205.01|2196.31|2205|2196.3|2205.02|2196.32|2204.43|2195.73|34
1625350270000|2021-07-03 22:11:10|2204.94|2196.24|2205.07|2196.37|2205.73|2197.03|2204.55|2195.85|33
1625350280000|2021-07-03 22:11:20|2205|2196.3|2204.59|2195.89|2205.25|2196.55|2204.42|2195.72|32
1625350290000|2021-07-03 22:11:30|2204.58|2195.88|2205.04|2196.34|2205.22|2196.52|2204.55|2195.85|30
1625350300000|2021-07-03 22:11:40|2205.05|2196.35|2205.25|2196.55|2205.27|2196.57|2205.05|2196.35|22
1625350310000|2021-07-03 22:11:50|2205.26|2196.56|2204.96|2196.26|2205.27|2196.57|2204.59|2195.89|35
1625350320000|2021-07-03 22:12:00|2204.99|2196.29|2204.32|2195.62|2205.13|2196.43|2204.31|2195.61|30
1625350330000|2021-07-03 22:12:10|2204.27|2195.57|2204.58|2195.88|2204.87|2196.17|2204.27|2195.57|32
1625350340000|2021-07-03 22:12:20|2204.57|2195.87|2205.24|2196.54|2205.34|2196.64|2204.56|2195.86|36
1625350350000|2021-07-03 22:12:30|2205.17|2196.47|2205.68|2196.98|2205.68|2196.98|2205.17|2196.47|32
1625350360000|2021-07-03 22:12:40|2205.9|2197.2|2206.04|2197.34|2206.27|2197.57|2205.43|2196.73|33
1625350370000|2021-07-03 22:12:50|2205.97|2197.27|2205.91|2197.21|2205.97|2197.27|2205.48|2196.78|29
1625350380000|2021-07-03 22:13:00|2205.93|2197.23|2206.54|2197.84|2207.72|2199.02|2205.91|2197.21|37
1625350390000|2021-07-03 22:13:10|2206.72|2198.02|2206.83|2198.13|2207.28|2198.58|2206.66|2197.96|34
1625350400000|2021-07-03 22:13:20|2206.74|2198.04|2206.29|2197.59|2207.07|2198.37|2206.19|2197.49|32
1625350410000|2021-07-03 22:13:30|2206.3|2197.6|2206.15|2197.45|2206.31|2197.61|2206.06|2197.36|32
1625350420000|2021-07-03 22:13:40|2206.14|2197.44|2206.83|2198.13|2206.83|2198.13|2206.14|2197.44|32
1625350430000|2021-07-03 22:13:50|2206.82|2198.12|2207.37|2198.67|2207.37|2198.67|2206.82|2198.12|25
1625350440000|2021-07-03 22:14:00|2207.42|2198.72|2205.49|2196.79|2207.43|2198.73|2205.49|2196.79|17
1625350450000|2021-07-03 22:14:10|2205.5|2196.8|2206.34|2197.64|2206.4|2197.7|2205.44|2196.74|37
1625350460000|2021-07-03 22:14:20|2206.33|2197.63|2206.08|2197.38|2207|2198.3|2206.08|2197.38|33
1625350470000|2021-07-03 22:14:30|2206.05|2197.35|2206.17|2197.47|2206.32|2197.62|2205.45|2196.75|27
1625350480000|2021-07-03 22:14:40|2206.18|2197.48|2206.35|2197.65|2206.4|2197.7|2206.17|2197.47|13
1625350490000|2021-07-03 22:14:50|2206.36|2197.66|2206.54|2197.84|2206.54|2197.84|2206.28|2197.58|16
1625350500000|2021-07-03 22:15:00|2206.46|2197.76|2207.11|2198.41|2207.18|2198.48|2206.45|2197.75|24
1625350510000|2021-07-03 22:15:10|2207.16|2198.46|2208.71|2200.01|2208.84|2200.14|2207.16|2198.46|33
1625350520000|2021-07-03 22:15:20|2208.49|2199.79|2208.96|2200.26|2208.97|2200.27|2207.6|2198.9|33
1625350530000|2021-07-03 22:15:30|2209|2200.3|2208.39|2199.69|2209.02|2200.32|2208.16|2199.46|32
1625350540000|2021-07-03 22:15:40|2208.47|2199.77|2208.82|2200.12|2208.84|2200.14|2208.45|2199.75|26
1625350550000|2021-07-03 22:15:50|2208.83|2200.13|2208.77|2200.07|2208.84|2200.14|2208.68|2199.98|6
1625350560000|2021-07-03 22:16:00|2208.78|2200.08|2208.97|2200.27|2209.04|2200.34|2208.73|2200.03|15
1625350570000|2021-07-03 22:16:10|2208.98|2200.28|2208.36|2199.66|2209.55|2200.85|2207.91|2199.21|30
1625350580000|2021-07-03 22:16:20|2208.37|2199.67|2208.71|2200.01|2209.18|2200.48|2208.33|2199.63|30
1625350590000|2021-07-03 22:16:30|2208.62|2199.92|2209.39|2200.69|2209.87|2201.17|2208.61|2199.91|33
1625350600000|2021-07-03 22:16:40|2209.23|2200.53|2209.53|2200.83|2209.53|2200.83|2208.27|2199.57|32
1625350610000|2021-07-03 22:16:50|2209.54|2200.84|2209.68|2200.98|2209.7|2201|2209.54|2200.84|16
1625350620000|2021-07-03 22:17:00|2209.74|2201.04|2209.4|2200.7|2210.12|2201.42|2209.36|2200.66|25
1625350630000|2021-07-03 22:17:10|2209.38|2200.68|2210.48|2201.78|2210.48|2201.78|2209.35|2200.65|20
1625350640000|2021-07-03 22:17:20|2210.44|2201.74|2210.47|2201.77|2210.51|2201.81|2210.44|2201.74|16
1625350650000|2021-07-03 22:17:30|2210.49|2201.79|2210.45|2201.75|2210.49|2201.79|2210.42|2201.72|23
1625350660000|2021-07-03 22:17:40|2210.44|2201.74|2210.96|2202.26|2211.02|2202.32|2210.44|2201.74|20
1625350670000|2021-07-03 22:17:50|2210.98|2202.28|2211.05|2202.35|2211.05|2202.35|2210.92|2202.22|22
1625350680000|2021-07-03 22:18:00|2211.04|2202.34|2211.47|2202.77|2211.62|2202.92|2210.97|2202.27|27
1625350690000|2021-07-03 22:18:10|2211.44|2202.74|2210.04|2201.34|2211.44|2202.74|2209.73|2201.03|30
1625350700000|2021-07-03 22:18:20|2210.3|2201.6|2211.38|2202.68|2211.47|2202.77|2210.3|2201.6|35
1625350710000|2021-07-03 22:18:30|2211.27|2202.57|2211.1|2202.4|2211.48|2202.78|2210.8|2202.1|36
1625350720000|2021-07-03 22:18:40|2211.12|2202.42|2209.98|2201.28|2211.12|2202.42|2209.64|2200.94|28
1625350730000|2021-07-03 22:18:50|2209.84|2201.14|2210.19|2201.49|2210.19|2201.49|2209.51|2200.81|29
1625350740000|2021-07-03 22:19:00|2210.49|2201.79|2210.95|2202.25|2210.95|2202.25|2210.44|2201.74|23
1625350750000|2021-07-03 22:19:10|2210.94|2202.24|2210.7|2202|2210.94|2202.24|2210.3|2201.6|24
1625350760000|2021-07-03 22:19:20|2210.73|2202.03|2210.1|2201.4|2210.95|2202.25|2210.1|2201.4|20
1625350770000|2021-07-03 22:19:30|2210.11|2201.41|2210.53|2201.83|2210.53|2201.83|2209.93|2201.23|33
1625350780000|2021-07-03 22:19:40|2210.67|2201.97|2209.68|2200.98|2211.04|2202.34|2209.68|2200.98|35
1625350790000|2021-07-03 22:19:50|2209.67|2200.97|2210.78|2202.08|2210.91|2202.21|2209.62|2200.92|34
1625350800000|2021-07-03 22:20:00|2210.76|2202.06|2211.02|2202.32|2211.02|2202.32|2210.76|2202.06|23
1625350810000|2021-07-03 22:20:10|2211.03|2202.33|2211.18|2202.48|2211.23|2202.53|2210.71|2202.01|29
1625350820000|2021-07-03 22:20:20|2211.24|2202.54|2211.51|2202.81|2211.54|2202.84|2211.19|2202.49|30
1625350830000|2021-07-03 22:20:30|2211.48|2202.78|2210.97|2202.27|2211.5|2202.8|2210.79|2202.09|31
1625350840000|2021-07-03 22:20:40|2210.96|2202.26|2211.35|2202.65|2211.49|2202.79|2210.95|2202.25|32
1625350850000|2021-07-03 22:20:50|2211.34|2202.64|2211.21|2202.51|2211.38|2202.68|2211.17|2202.47|31
1625350860000|2021-07-03 22:21:00|2211.25|2202.55|2212.13|2203.43|2212.13|2203.43|2211.25|2202.55|20
1625350870000|2021-07-03 22:21:10|2212.18|2203.48|2211.66|2202.96|2212.18|2203.48|2211.13|2202.43|34
1625350880000|2021-07-03 22:21:20|2211.71|2203.01|2211.58|2202.88|2211.71|2203.01|2211.36|2202.66|29
1625350890000|2021-07-03 22:21:30|2211.6|2202.9|2211.12|2202.42|2211.64|2202.94|2210.8|2202.1|30
1625350900000|2021-07-03 22:21:40|2211.19|2202.49|2211.5|2202.8|2211.56|2202.86|2211.19|2202.49|22
1625350910000|2021-07-03 22:21:50|2211.49|2202.79|2211.25|2202.55|2211.62|2202.92|2211.12|2202.42|21
1625350920000|2021-07-03 22:22:00|2211.27|2202.57|2211.56|2202.86|2211.56|2202.86|2211.04|2202.34|31
1625350930000|2021-07-03 22:22:10|2211.6|2202.9|2211.47|2202.77|2211.64|2202.94|2211.2|2202.5|33
1625350940000|2021-07-03 22:22:20|2211.46|2202.76|2211.52|2202.82|2211.52|2202.82|2211.38|2202.68|21
1625350950000|2021-07-03 22:22:30|2211.51|2202.81|2211.46|2202.76|2211.51|2202.81|2211.42|2202.72|15
1625350960000|2021-07-03 22:22:40|2211.45|2202.75|2212.25|2203.55|2212.25|2203.55|2211.42|2202.72|30
1625350970000|2021-07-03 22:22:50|2212.45|2203.75|2211.5|2202.8|2212.85|2204.15|2211.04|2202.34|30
1625350980000|2021-07-03 22:23:00|2211.56|2202.86|2212.51|2203.81|2212.51|2203.81|2211.52|2202.82|30
1625350990000|2021-07-03 22:23:10|2212.59|2203.89|2212.26|2203.56|2212.62|2203.92|2212.17|2203.47|32
1625351000000|2021-07-03 22:23:20|2212.3|2203.6|2212.43|2203.73|2212.45|2203.75|2212.07|2203.37|28
1625351010000|2021-07-03 22:23:30|2212.62|2203.92|2212.82|2204.12|2212.85|2204.15|2212.62|2203.92|15
1625351020000|2021-07-03 22:23:40|2212.81|2204.11|2212.29|2203.59|2212.81|2204.11|2212.05|2203.35|27
1625351030000|2021-07-03 22:23:50|2212.3|2203.6|2213.43|2204.73|2213.43|2204.73|2212.3|2203.6|23
1625351040000|2021-07-03 22:24:00|2213.38|2204.68|2213.14|2204.44|2213.4|2204.7|2212.21|2203.51|34
1625351050000|2021-07-03 22:24:10|2213.12|2204.42|2214.3|2205.6|2214.53|2205.83|2213.03|2204.33|32
1625351060000|2021-07-03 22:24:20|2213.91|2205.21|2214.2|2205.5|2214.22|2205.52|2213.53|2204.83|28
1625351070000|2021-07-03 22:24:30|2214.22|2205.52|2213.71|2205.01|2214.22|2205.52|2213.44|2204.74|23
1625351080000|2021-07-03 22:24:40|2213.83|2205.13|2213.94|2205.24|2213.97|2205.27|2213.83|2205.13|29
1625351090000|2021-07-03 22:24:50|2213.93|2205.23|2214.09|2205.39|2214.09|2205.39|2213.92|2205.22|13
1625351100000|2021-07-03 22:25:00|2214.08|2205.38|2214.39|2205.69|2214.39|2205.69|2214.08|2205.38|10
1625351110000|2021-07-03 22:25:10|2214.41|2205.71|2212.3|2203.6|2214.41|2205.71|2212.17|2203.47|30
1625351120000|2021-07-03 22:25:20|2212.37|2203.67|2211.06|2202.36|2212.55|2203.85|2211.06|2202.36|37
1625351130000|2021-07-03 22:25:30|2211.04|2202.34|2210.7|2202|2211.04|2202.34|2210.55|2201.85|25
1625351140000|2021-07-03 22:25:40|2210.69|2201.99|2209.82|2201.12|2210.74|2202.04|2209.82|2201.12|29
1625351150000|2021-07-03 22:25:50|2209.73|2201.03|2208.46|2199.76|2209.73|2201.03|2208.36|2199.66|36
1625351160000|2021-07-03 22:26:00|2208.49|2199.79|2208.64|2199.94|2208.72|2200.02|2207.92|2199.22|35
1625351170000|2021-07-03 22:26:10|2208.62|2199.92|2209.61|2200.91|2210.43|2201.73|2208.62|2199.92|37
1625351180000|2021-07-03 22:26:20|2209.62|2200.92|2209.56|2200.86|2209.68|2200.98|2209.45|2200.75|31
1625351190000|2021-07-03 22:26:30|2209.26|2200.56|2208.99|2200.29|2209.33|2200.63|2208.96|2200.26|23
1625351200000|2021-07-03 22:26:40|2208.98|2200.28|2209.17|2200.47|2209.39|2200.69|2208.98|2200.28|28
1625351210000|2021-07-03 22:26:50|2209.16|2200.46|2209.49|2200.79|2209.49|2200.79|2209.13|2200.43|18
1625351220000|2021-07-03 22:27:00|2209.46|2200.76|2208.27|2199.57|2209.48|2200.78|2208.27|2199.57|33
1625351230000|2021-07-03 22:27:10|2208.22|2199.52|2207.64|2198.94|2208.3|2199.6|2207.6|2198.9|30
1625351240000|2021-07-03 22:27:20|2207.6|2198.9|2206.38|2197.68|2207.85|2199.15|2206.38|2197.68|32
1625351250000|2021-07-03 22:27:30|2206.16|2197.46|2204.63|2195.93|2206.16|2197.46|2204.26|2195.56|37
1625351260000|2021-07-03 22:27:40|2204.12|2195.42|2203.69|2194.99|2204.46|2195.76|2203.61|2194.91|35
1625351270000|2021-07-03 22:27:50|2203.53|2194.83|2202.36|2193.66|2203.53|2194.83|2202.36|2193.66|37
1625351280000|2021-07-03 22:28:00|2202.35|2193.65|2197.27|2188.57|2202.35|2193.65|2196.38|2187.68|35
1625351290000|2021-07-03 22:28:10|2197.49|2188.79|2196.45|2187.75|2197.59|2188.89|2195.81|2187.11|38
1625351300000|2021-07-03 22:28:20|2196.44|2187.74|2196.22|2187.52|2197.28|2188.58|2195.75|2187.05|37
1625351310000|2021-07-03 22:28:30|2196.21|2187.51|2196.95|2188.25|2197.29|2188.59|2195.99|2187.29|38
1625351320000|2021-07-03 22:28:40|2196.7|2188|2199.44|2190.74|2199.44|2190.74|2196.64|2187.94|35
1625351330000|2021-07-03 22:28:50|2199.28|2190.58|2198.84|2190.14|2199.66|2190.96|2198.72|2190.02|39
1625351340000|2021-07-03 22:29:00|2198.89|2190.19|2198.55|2189.85|2199.3|2190.6|2197.29|2188.59|38
1625351350000|2021-07-03 22:29:10|2198.47|2189.77|2198.39|2189.69|2198.78|2190.08|2197.97|2189.27|35
1625351360000|2021-07-03 22:29:20|2198.38|2189.68|2198.22|2189.52|2198.38|2189.68|2198.06|2189.36|38
1625351370000|2021-07-03 22:29:30|2198.27|2189.57|2198.21|2189.51|2198.3|2189.6|2197.91|2189.21|30
1625351380000|2021-07-03 22:29:40|2198.2|2189.5|2198.18|2189.48|2198.32|2189.62|2197.91|2189.21|30
1625351390000|2021-07-03 22:29:50|2198.17|2189.47|2197.35|2188.65|2198.18|2189.48|2197.14|2188.44|34
1625351400000|2021-07-03 22:30:00|2197.41|2188.71|2197.47|2188.77|2197.47|2188.77|2196.84|2188.14|35
1625351410000|2021-07-03 22:30:10|2197.48|2188.78|2199.02|2190.32|2199.02|2190.32|2197.47|2188.77|31
1625351420000|2021-07-03 22:30:20|2199.24|2190.54|2200.07|2191.37|2200.07|2191.37|2198.95|2190.25|26
1625351430000|2021-07-03 22:30:30|2200.06|2191.36|2200.43|2191.73|2200.43|2191.73|2199.71|2191.01|33
1625351440000|2021-07-03 22:30:40|2200.39|2191.69|2201.53|2192.83|2201.98|2193.28|2200.39|2191.69|34
1625351450000|2021-07-03 22:30:50|2201.51|2192.81|2202.14|2193.44|2202.17|2193.47|2201.47|2192.77|32
1625351460000|2021-07-03 22:31:00|2202.19|2193.49|2202.05|2193.35|2202.19|2193.49|2201.61|2192.91|33
1625351470000|2021-07-03 22:31:10|2202.06|2193.36|2202.36|2193.66|2202.36|2193.66|2201.92|2193.22|29
1625351480000|2021-07-03 22:31:20|2202.4|2193.7|2202.46|2193.76|2202.47|2193.77|2202.15|2193.45|16
1625351490000|2021-07-03 22:31:30|2202.47|2193.77|2201.5|2192.8|2202.52|2193.82|2201.47|2192.77|28
1625351500000|2021-07-03 22:31:40|2201.45|2192.75|2201.96|2193.26|2202.17|2193.47|2201.45|2192.75|37
1625351510000|2021-07-03 22:31:50|2201.95|2193.25|2201.55|2192.85|2202.16|2193.46|2201.49|2192.79|34
1625351520000|2021-07-03 22:32:00|2201.53|2192.83|2200.68|2191.98|2201.61|2192.91|2200.62|2191.92|35
1625351530000|2021-07-03 22:32:10|2200.42|2191.72|2199.73|2191.03|2200.42|2191.72|2199.59|2190.89|26
1625351540000|2021-07-03 22:32:20|2199.67|2190.97|2198.17|2189.47|2199.67|2190.97|2198.17|2189.47|35
1625351550000|2021-07-03 22:32:30|2198.16|2189.46|2198.45|2189.75|2198.53|2189.83|2197.17|2188.47|32
1625351560000|2021-07-03 22:32:40|2198.19|2189.49|2197.99|2189.29|2198.33|2189.63|2197.85|2189.15|39
1625351570000|2021-07-03 22:32:50|2198.03|2189.33|2196.96|2188.26|2198.11|2189.41|2196.94|2188.24|31
1625351580000|2021-07-03 22:33:00|2196.86|2188.16|2196.49|2187.79|2197.04|2188.34|2196.49|2187.79|31
1625351590000|2021-07-03 22:33:10|2196.48|2187.78|2195.12|2186.42|2196.48|2187.78|2195|2186.3|35
1625351600000|2021-07-03 22:33:20|2195.11|2186.41|2193.76|2185.06|2195.13|2186.43|2193.76|2185.06|33
1625351610000|2021-07-03 22:33:30|2193.82|2185.12|2193.67|2184.97|2194.04|2185.34|2193.48|2184.78|35
1625351620000|2021-07-03 22:33:40|2193.66|2184.96|2194.66|2185.96|2194.68|2185.98|2193.55|2184.85|32
1625351630000|2021-07-03 22:33:50|2194.56|2185.86|2196.73|2188.03|2196.73|2188.03|2194.36|2185.66|37
1625351640000|2021-07-03 22:34:00|2196.72|2188.02|2194.97|2186.27|2196.75|2188.05|2194.68|2185.98|37
1625351650000|2021-07-03 22:34:10|2195|2186.3|2195.1|2186.4|2195.3|2186.6|2194.69|2185.99|35
1625351660000|2021-07-03 22:34:20|2195.15|2186.45|2194.1|2185.4|2195.2|2186.5|2193.47|2184.77|30
1625351670000|2021-07-03 22:34:30|2194.13|2185.43|2193.83|2185.13|2194.45|2185.75|2193.66|2184.96|36
1625351680000|2021-07-03 22:34:40|2193.86|2185.16|2194.1|2185.4|2194.16|2185.46|2193.52|2184.82|31
1625351690000|2021-07-03 22:34:50|2194.28|2185.58|2194.8|2186.1|2194.8|2186.1|2193.72|2185.02|29
1625351700000|2021-07-03 22:35:00|2194.93|2186.23|2193.54|2184.84|2194.93|2186.23|2193.42|2184.72|35
1625351710000|2021-07-03 22:35:10|2193.45|2184.75|2193.28|2184.58|2193.7|2185|2193.28|2184.58|26
1625351720000|2021-07-03 22:35:20|2193.3|2184.6|2194.36|2185.66|2194.37|2185.67|2193.3|2184.6|33
1625351730000|2021-07-03 22:35:30|2194.28|2185.58|2194.38|2185.68|2195.09|2186.39|2194.05|2185.35|32
1625351740000|2021-07-03 22:35:40|2194.39|2185.69|2194.74|2186.04|2194.74|2186.04|2194.27|2185.57|30
1625351750000|2021-07-03 22:35:50|2194.8|2186.1|2197.33|2188.63|2197.33|2188.63|2194.79|2186.09|34
1625351760000|2021-07-03 22:36:00|2197.43|2188.73|2196.71|2188.01|2198|2189.3|2196.43|2187.73|35
1625351770000|2021-07-03 22:36:10|2196.87|2188.17|2198.1|2189.4|2198.27|2189.57|2196.87|2188.17|34
1625351780000|2021-07-03 22:36:20|2198.15|2189.45|2198.04|2189.34|2198.92|2190.22|2198.04|2189.34|30
1625351790000|2021-07-03 22:36:30|2198.16|2189.46|2198.83|2190.13|2198.83|2190.13|2198.14|2189.44|22
1625351800000|2021-07-03 22:36:40|2198.54|2189.84|2198.77|2190.07|2198.77|2190.07|2198.4|2189.7|25
1625351810000|2021-07-03 22:36:50|2198.78|2190.08|2197.86|2189.16|2198.78|2190.08|2197.62|2188.92|32
1625351820000|2021-07-03 22:37:00|2198.02|2189.32|2198.43|2189.73|2198.5|2189.8|2198.02|2189.32|32
1625351830000|2021-07-03 22:37:10|2198.46|2189.76|2199.31|2190.61|2199.41|2190.71|2198.4|2189.7|27
1625351840000|2021-07-03 22:37:20|2199.23|2190.53|2199.86|2191.16|2199.96|2191.26|2199.09|2190.39|26
1625351850000|2021-07-03 22:37:30|2199.87|2191.17|2199.41|2190.71|2200.41|2191.71|2199.14|2190.44|36
1625351860000|2021-07-03 22:37:40|2199.44|2190.74|2197.31|2188.61|2199.69|2190.99|2197.31|2188.61|35
1625351870000|2021-07-03 22:37:50|2197.13|2188.43|2198.12|2189.42|2198.12|2189.42|2197.03|2188.33|32
1625351880000|2021-07-03 22:38:00|2198.11|2189.41|2199.36|2190.66|2199.36|2190.66|2197.95|2189.25|33
1625351890000|2021-07-03 22:38:10|2199.39|2190.69|2199.28|2190.58|2199.72|2191.02|2199.28|2190.58|32
1625351900000|2021-07-03 22:38:20|2199.33|2190.63|2199.73|2191.03|2199.73|2191.03|2199.19|2190.49|23
1625351910000|2021-07-03 22:38:30|2199.74|2191.04|2199.72|2191.02|2199.89|2191.19|2199.72|2191.02|16
1625351920000|2021-07-03 22:38:40|2199.6|2190.9|2199.36|2190.66|2199.6|2190.9|2198.76|2190.06|29
1625351930000|2021-07-03 22:38:50|2199.11|2190.41|2200.38|2191.68|2200.38|2191.68|2198.88|2190.18|31
1625351940000|2021-07-03 22:39:00|2200.34|2191.64|2200.78|2192.08|2200.78|2192.08|2199.66|2190.96|20
1625351950000|2021-07-03 22:39:10|2200.77|2192.07|2200.95|2192.25|2201.55|2192.85|2199.92|2191.22|34
1625351960000|2021-07-03 22:39:20|2201.08|2192.38|2200.76|2192.06|2201.08|2192.38|2200.66|2191.96|29
1625351970000|2021-07-03 22:39:30|2200.75|2192.05|2200.81|2192.11|2200.81|2192.11|2200.55|2191.85|21
1625351980000|2021-07-03 22:39:40|2200.98|2192.28|2200.29|2191.59|2200.98|2192.28|2200.2|2191.5|34
1625351990000|2021-07-03 22:39:50|2200.3|2191.6|2200.93|2192.23|2200.95|2192.25|2200.3|2191.6|35
1625352000000|2021-07-03 22:40:00|2201.03|2192.33|2201.27|2192.57|2201.28|2192.58|2200.56|2191.86|29
1625352010000|2021-07-03 22:40:10|2201.29|2192.59|2201.59|2192.89|2201.59|2192.89|2201.2|2192.5|28
1625352020000|2021-07-03 22:40:20|2201.47|2192.77|2201.59|2192.89|2201.61|2192.91|2201.38|2192.68|14
1625352030000|2021-07-03 22:40:30|2201.6|2192.9|2201.88|2193.18|2201.88|2193.18|2201.56|2192.86|19
1625352040000|2021-07-03 22:40:40|2201.86|2193.16|2201.66|2192.96|2201.86|2193.16|2201.58|2192.88|15
1625352050000|2021-07-03 22:40:50|2201.7|2193|2202.5|2193.8|2202.5|2193.8|2201.66|2192.96|28
1625352060000|2021-07-03 22:41:00|2202.51|2193.81|2201.49|2192.79|2202.51|2193.81|2201.46|2192.76|26
1625352070000|2021-07-03 22:41:10|2201.53|2192.83|2201.83|2193.13|2202.15|2193.45|2201.19|2192.49|33
1625352080000|2021-07-03 22:41:20|2201.86|2193.16|2202.4|2193.7|2202.4|2193.7|2201.85|2193.15|29
1625352090000|2021-07-03 22:41:30|2202.37|2193.67|2202.93|2194.23|2203.11|2194.41|2202.19|2193.49|33
1625352100000|2021-07-03 22:41:40|2202.86|2194.16|2202.89|2194.19|2203.03|2194.33|2202.81|2194.11|24
1625352110000|2021-07-03 22:41:50|2202.88|2194.18|2203.1|2194.4|2203.1|2194.4|2202.85|2194.15|14
1625352120000|2021-07-03 22:42:00|2203.11|2194.41|2203.1|2194.4|2203.12|2194.42|2203.01|2194.31|19
1625352130000|2021-07-03 22:42:10|2203.09|2194.39|2203.09|2194.39|2203.21|2194.51|2203.05|2194.35|22
1625352140000|2021-07-03 22:42:20|2203.1|2194.4|2203.28|2194.58|2203.72|2195.02|2203.02|2194.32|32
1625352150000|2021-07-03 22:42:30|2203.27|2194.57|2203.79|2195.09|2203.79|2195.09|2202.92|2194.22|31
1625352160000|2021-07-03 22:42:40|2203.82|2195.12|2203.87|2195.17|2203.93|2195.23|2203.78|2195.08|16
1625352170000|2021-07-03 22:42:50|2203.82|2195.12|2203.82|2195.12|2203.83|2195.13|2203.58|2194.88|18
1625352180000|2021-07-03 22:43:00|2203.83|2195.13|2203.71|2195.01|2203.83|2195.13|2203.3|2194.6|25
1625352190000|2021-07-03 22:43:10|2203.59|2194.89|2202.49|2193.79|2203.6|2194.9|2202.49|2193.79|29
1625352200000|2021-07-03 22:43:20|2202.6|2193.9|2202.79|2194.09|2203.07|2194.37|2202.44|2193.74|31
1625352210000|2021-07-03 22:43:30|2202.81|2194.11|2202.62|2193.92|2203.07|2194.37|2202.62|2193.92|34
1625352220000|2021-07-03 22:43:40|2202.59|2193.89|2202.41|2193.71|2202.59|2193.89|2202.01|2193.31|33
1625352230000|2021-07-03 22:43:50|2202.45|2193.75|2202.28|2193.58|2202.45|2193.75|2202.1|2193.4|29
1625352240000|2021-07-03 22:44:00|2202.4|2193.7|2200.58|2191.88|2202.4|2193.7|2200.51|2191.81|30
1625352250000|2021-07-03 22:44:10|2200.52|2191.82|2200.86|2192.16|2200.86|2192.16|2200.26|2191.56|28
1625352260000|2021-07-03 22:44:20|2200.92|2192.22|2200.95|2192.25|2201.31|2192.61|2200.86|2192.16|24
1625352270000|2021-07-03 22:44:30|2201|2192.3|2201.03|2192.33|2201.05|2192.35|2200.66|2191.96|28
1625352280000|2021-07-03 22:44:40|2201.16|2192.46|2200.73|2192.03|2201.2|2192.5|2200.72|2192.02|22
1625352290000|2021-07-03 22:44:50|2200.75|2192.05|2199.6|2190.9|2200.75|2192.05|2199.6|2190.9|27
1625352300000|2021-07-03 22:45:00|2199.63|2190.93|2200.67|2191.97|2200.67|2191.97|2199.28|2190.58|31
1625352310000|2021-07-03 22:45:10|2200.66|2191.96|2200.25|2191.55|2201.13|2192.43|2200.09|2191.39|31
1625352320000|2021-07-03 22:45:20|2200.26|2191.56|2200.13|2191.43|2201.26|2192.56|2200.13|2191.43|37
1625352330000|2021-07-03 22:45:30|2200.18|2191.48|2201.51|2192.81|2201.51|2192.81|2200.18|2191.48|31
1625352340000|2021-07-03 22:45:40|2201.44|2192.74|2201.52|2192.82|2201.56|2192.86|2201.36|2192.66|22
1625352350000|2021-07-03 22:45:50|2201.53|2192.83|2201.56|2192.86|2201.56|2192.86|2201.5|2192.8|10
1625352360000|2021-07-03 22:46:00|2201.58|2192.88|2202|2193.3|2202|2193.3|2201.55|2192.85|34
1625352370000|2021-07-03 22:46:10|2202.01|2193.31|2202.57|2193.87|2202.57|2193.87|2202|2193.3|32
1625352380000|2021-07-03 22:46:20|2202.59|2193.89|2202.55|2193.85|2202.64|2193.94|2202.54|2193.84|16
1625352390000|2021-07-03 22:46:30|2202.57|2193.87|2202.73|2194.03|2203.16|2194.46|2202.57|2193.87|28
1625352400000|2021-07-03 22:46:40|2202.66|2193.96|2203.53|2194.83|2203.53|2194.83|2202.27|2193.57|33
1625352410000|2021-07-03 22:46:50|2203.44|2194.74|2203.14|2194.44|2204.03|2195.33|2203.14|2194.44|34
1625352420000|2021-07-03 22:47:00|2203.12|2194.42|2203.88|2195.18|2203.89|2195.19|2203.09|2194.39|29
1625352430000|2021-07-03 22:47:10|2203.8|2195.1|2203.43|2194.73|2203.91|2195.21|2203.42|2194.72|25
1625352440000|2021-07-03 22:47:20|2203.59|2194.89|2203.34|2194.64|2204.28|2195.58|2203.21|2194.51|32
1625352450000|2021-07-03 22:47:30|2203.27|2194.57|2203.71|2195.01|2203.73|2195.03|2203.22|2194.52|19
1625352460000|2021-07-03 22:47:40|2203.79|2195.09|2204.09|2195.39|2204.1|2195.4|2203.78|2195.08|18
1625352470000|2021-07-03 22:47:50|2204.08|2195.38|2203.87|2195.17|2204.08|2195.38|2203.75|2195.05|27
1625352480000|2021-07-03 22:48:00|2203.78|2195.08|2204.43|2195.73|2204.43|2195.73|2203.78|2195.08|24
1625352490000|2021-07-03 22:48:10|2204.45|2195.75|2203.33|2194.63|2204.66|2195.96|2203.33|2194.63|27
1625352500000|2021-07-03 22:48:20|2203.25|2194.55|2203.24|2194.54|2203.25|2194.55|2202.63|2193.93|32
1625352510000|2021-07-03 22:48:30|2203.22|2194.52|2202.47|2193.77|2203.22|2194.52|2202.27|2193.57|27
1625352520000|2021-07-03 22:48:40|2202.5|2193.8|2202.96|2194.26|2203.06|2194.36|2202.5|2193.8|30
1625352530000|2021-07-03 22:48:50|2203.05|2194.35|2203.18|2194.48|2203.58|2194.88|2203.05|2194.35|26
1625352540000|2021-07-03 22:49:00|2203.08|2194.38|2202.77|2194.07|2203.08|2194.38|2202.75|2194.05|27
1625352550000|2021-07-03 22:49:10|2202.83|2194.13|2202.89|2194.19|2202.92|2194.22|2202.79|2194.09|28
1625352560000|2021-07-03 22:49:20|2202.91|2194.21|2202.9|2194.2|2203|2194.3|2202.75|2194.05|20
1625352570000|2021-07-03 22:49:30|2202.92|2194.22|2203.03|2194.33|2203.04|2194.34|2202.64|2193.94|31
1625352580000|2021-07-03 22:49:40|2203.06|2194.36|2202.92|2194.22|2203.06|2194.36|2202.42|2193.72|27
1625352590000|2021-07-03 22:49:50|2202.91|2194.21|2202.65|2193.95|2202.91|2194.21|2202.59|2193.89|29
1625352600000|2021-07-03 22:50:00|2202.66|2193.96|2206.96|2198.26|2206.99|2198.29|2202.64|2193.94|33
1625352610000|2021-07-03 22:50:10|2206.98|2198.28|2205.78|2197.08|2207.04|2198.34|2205.78|2197.08|27
1625352620000|2021-07-03 22:50:20|2205.74|2197.04|2206.43|2197.73|2206.44|2197.74|2205.69|2196.99|34
1625352630000|2021-07-03 22:50:30|2206.34|2197.64|2206.41|2197.71|2206.41|2197.71|2206.22|2197.52|29
1625352640000|2021-07-03 22:50:40|2206.4|2197.7|2206.44|2197.74|2206.45|2197.75|2206.39|2197.69|10
1625352650000|2021-07-03 22:50:50|2206.36|2197.66|2207|2198.3|2207.08|2198.38|2206.34|2197.64|24
1625352660000|2021-07-03 22:51:00|2206.99|2198.29|2207.11|2198.41|2207.11|2198.41|2206.58|2197.88|29
1625352670000|2021-07-03 22:51:10|2207.16|2198.46|2206.94|2198.24|2207.26|2198.56|2206.86|2198.16|22
1625352680000|2021-07-03 22:51:20|2206.96|2198.26|2205.99|2197.29|2206.98|2198.28|2205.99|2197.29|20
1625352690000|2021-07-03 22:51:30|2206.06|2197.36|2207.47|2198.77|2207.47|2198.77|2206.06|2197.36|26
1625352700000|2021-07-03 22:51:40|2207.49|2198.79|2207.74|2199.04|2207.77|2199.07|2207.05|2198.35|35
1625352710000|2021-07-03 22:51:50|2207.71|2199.01|2206.85|2198.15|2207.79|2199.09|2206.75|2198.05|25
1625352720000|2021-07-03 22:52:00|2206.86|2198.16|2207.11|2198.41|2207.12|2198.42|2206.77|2198.07|24
1625352730000|2021-07-03 22:52:10|2207.26|2198.56|2207.06|2198.36|2207.29|2198.59|2207.06|2198.36|25
1625352740000|2021-07-03 22:52:20|2207.09|2198.39|2207.15|2198.45|2207.18|2198.48|2206.96|2198.26|27
1625352750000|2021-07-03 22:52:30|2207.18|2198.48|2207.41|2198.71|2207.43|2198.73|2207.16|2198.46|25
1625352760000|2021-07-03 22:52:40|2207.43|2198.73|2207.43|2198.73|2207.71|2199.01|2207.41|2198.71|24
1625352770000|2021-07-03 22:52:50|2207.59|2198.89|2207.53|2198.83|2207.67|2198.97|2207.47|2198.77|28
1625352780000|2021-07-03 22:53:00|2207.54|2198.84|2206.5|2197.8|2207.54|2198.84|2206.4|2197.7|30
1625352790000|2021-07-03 22:53:10|2206.52|2197.82|2207.43|2198.73|2207.45|2198.75|2206.49|2197.79|32
1625352800000|2021-07-03 22:53:20|2207.39|2198.69|2207.83|2199.13|2208.09|2199.39|2207.35|2198.65|33
1625352810000|2021-07-03 22:53:30|2207.82|2199.12|2207.18|2198.48|2207.82|2199.12|2206.87|2198.17|26
1625352820000|2021-07-03 22:53:40|2207.19|2198.49|2207.19|2198.49|2207.22|2198.52|2206.97|2198.27|33
1625352830000|2021-07-03 22:53:50|2207.2|2198.5|2207.79|2199.09|2207.83|2199.13|2207.2|2198.5|27
1625352840000|2021-07-03 22:54:00|2207.81|2199.11|2206.75|2198.05|2207.81|2199.11|2206.68|2197.98|24
1625352850000|2021-07-03 22:54:10|2206.74|2198.04|2207.65|2198.95|2207.67|2198.97|2206.74|2198.04|29
1625352860000|2021-07-03 22:54:20|2207.66|2198.96|2207.64|2198.94|2207.82|2199.12|2207.49|2198.79|26
1625352870000|2021-07-03 22:54:30|2207.65|2198.95|2207.91|2199.21|2208.05|2199.35|2207.65|2198.95|20
1625352880000|2021-07-03 22:54:40|2207.92|2199.22|2208.18|2199.48|2208.24|2199.54|2207.92|2199.22|22
1625352890000|2021-07-03 22:54:50|2208.17|2199.47|2207.25|2198.55|2208.17|2199.47|2207.25|2198.55|23
1625352900000|2021-07-03 22:55:00|2207.23|2198.53|2206.47|2197.77|2207.25|2198.55|2206.43|2197.73|27
1625352910000|2021-07-03 22:55:10|2206.63|2197.93|2206.58|2197.88|2206.63|2197.93|2206.25|2197.55|20
1625352920000|2021-07-03 22:55:20|2206.6|2197.9|2206.51|2197.81|2206.6|2197.9|2206.4|2197.7|27
1625352930000|2021-07-03 22:55:30|2206.59|2197.89|2207.22|2198.52|2207.25|2198.55|2206.55|2197.85|23
1625352940000|2021-07-03 22:55:40|2207.23|2198.53|2208.13|2199.43|2208.13|2199.43|2207.17|2198.47|22
1625352950000|2021-07-03 22:55:50|2208.16|2199.46|2208.7|2200|2209.07|2200.37|2208.16|2199.46|32
1625352960000|2021-07-03 22:56:00|2208.75|2200.05|2207.89|2199.19|2208.76|2200.06|2207.85|2199.15|23
1625352970000|2021-07-03 22:56:10|2207.9|2199.2|2208.86|2200.16|2208.91|2200.21|2207.82|2199.12|28
1625352980000|2021-07-03 22:56:20|2208.84|2200.14|2209.12|2200.42|2209.17|2200.47|2208.59|2199.89|26
1625352990000|2021-07-03 22:56:30|2209.09|2200.39|2210.87|2202.17|2211.35|2202.65|2209.01|2200.31|29
1625353000000|2021-07-03 22:56:40|2210.89|2202.19|2210.33|2201.63|2210.97|2202.27|2210.05|2201.35|35
1625353010000|2021-07-03 22:56:50|2210.2|2201.5|2210.21|2201.51|2210.21|2201.51|2210.01|2201.31|24
1625353020000|2021-07-03 22:57:00|2210.3|2201.6|2210.63|2201.93|2210.65|2201.95|2210.29|2201.59|10
1625353030000|2021-07-03 22:57:10|2210.62|2201.92|2209.97|2201.27|2210.62|2201.92|2209.43|2200.73|31
1625353040000|2021-07-03 22:57:20|2210.02|2201.32|2210.32|2201.62|2210.32|2201.62|2209.95|2201.25|31
1625353050000|2021-07-03 22:57:30|2210.3|2201.6|2210.34|2201.64|2210.34|2201.64|2210.3|2201.6|3
1625353060000|2021-07-03 22:57:40|2210.36|2201.66|2210.43|2201.73|2210.43|2201.73|2210.08|2201.38|12
1625353070000|2021-07-03 22:57:50|2210.44|2201.74|2210.38|2201.68|2210.6|2201.9|2210.37|2201.67|20
1625353080000|2021-07-03 22:58:00|2210.28|2201.58|2212.06|2203.36|2213.14|2204.44|2209.98|2201.28|38
1625353090000|2021-07-03 22:58:10|2212.01|2203.31|2212.19|2203.49|2212.34|2203.64|2211.28|2202.58|37
1625353100000|2021-07-03 22:58:20|2212.27|2203.57|2212.05|2203.35|2212.36|2203.66|2211.83|2203.13|31
1625353110000|2021-07-03 22:58:30|2212.04|2203.34|2210.87|2202.17|2212.1|2203.4|2210.87|2202.17|31
1625353120000|2021-07-03 22:58:40|2210.9|2202.2|2211.14|2202.44|2211.21|2202.51|2210.9|2202.2|24
1625353130000|2021-07-03 22:58:50|2211.15|2202.45|2211.04|2202.34|2211.21|2202.51|2211.04|2202.34|17
1625353140000|2021-07-03 22:59:00|2211.06|2202.36|2210.79|2202.09|2211.2|2202.5|2210.68|2201.98|28
1625353150000|2021-07-03 22:59:10|2210.81|2202.11|2210.32|2201.62|2210.81|2202.11|2210.32|2201.62|22
1625353160000|2021-07-03 22:59:20|2210.21|2201.51|2210.46|2201.76|2210.46|2201.76|2209.99|2201.29|26
1625353170000|2021-07-03 22:59:30|2210.47|2201.77|2210.16|2201.46|2210.51|2201.81|2210.16|2201.46|24
1625353180000|2021-07-03 22:59:40|2210.14|2201.44|2210.12|2201.42|2210.42|2201.72|2210.12|2201.42|26
1625353190000|2021-07-03 22:59:50|2210.18|2201.48|2210.26|2201.56|2210.31|2201.61|2209.8|2201.1|25
1625353200000|2021-07-03 23:00:00|2210.36|2201.66|2208.02|2199.32|2210.42|2201.72|2207.98|2199.28|35
1625353210000|2021-07-03 23:00:10|2208.01|2199.31|2206.69|2197.99|2208.17|2199.47|2206.69|2197.99|32
1625353220000|2021-07-03 23:00:20|2206.64|2197.94|2207.27|2198.57|2207.37|2198.67|2206.26|2197.56|34
1625353230000|2021-07-03 23:00:30|2207.22|2198.52|2208.31|2199.61|2208.42|2199.72|2206.58|2197.88|35
1625353240000|2021-07-03 23:00:40|2208.29|2199.59|2208.61|2199.91|2208.61|2199.91|2208.26|2199.56|18
1625353250000|2021-07-03 23:00:50|2208.65|2199.95|2208.69|2199.99|2208.82|2200.12|2208.61|2199.91|29
1625353260000|2021-07-03 23:01:00|2208.68|2199.98|2207.19|2198.49|2208.68|2199.98|2207.19|2198.49|28
1625353270000|2021-07-03 23:01:10|2207.13|2198.43|2206.82|2198.12|2207.42|2198.72|2206.8|2198.1|30
1625353280000|2021-07-03 23:01:20|2206.8|2198.1|2205.47|2196.77|2207.18|2198.48|2205.47|2196.77|34
1625353290000|2021-07-03 23:01:30|2205.5|2196.8|2205.53|2196.83|2205.69|2196.99|2205.1|2196.4|36
1625353300000|2021-07-03 23:01:40|2205.56|2196.86|2206.2|2197.5|2206.47|2197.77|2205.34|2196.64|30
1625353310000|2021-07-03 23:01:50|2206.14|2197.44|2206.24|2197.54|2206.58|2197.88|2205.85|2197.15|32
1625353320000|2021-07-03 23:02:00|2206.23|2197.53|2206.5|2197.8|2206.5|2197.8|2206.23|2197.53|22
1625353330000|2021-07-03 23:02:10|2206.53|2197.83|2206.53|2197.83|2206.67|2197.97|2206.43|2197.73|24
1625353340000|2021-07-03 23:02:20|2206.56|2197.86|2205.87|2197.17|2206.56|2197.86|2205.72|2197.02|31
1625353350000|2021-07-03 23:02:30|2205.91|2197.21|2205.43|2196.73|2205.93|2197.23|2205.41|2196.71|37
1625353360000|2021-07-03 23:02:40|2205.46|2196.76|2205.08|2196.38|2205.46|2196.76|2204.98|2196.28|31
1625353370000|2021-07-03 23:02:50|2205.05|2196.35|2204.57|2195.87|2205.05|2196.35|2204.2|2195.5|29
1625353380000|2021-07-03 23:03:00|2204.58|2195.88|2203.38|2194.68|2204.63|2195.93|2203.35|2194.65|33
1625353390000|2021-07-03 23:03:10|2203.35|2194.65|2204.52|2195.82|2204.53|2195.83|2203.32|2194.62|29
1625353400000|2021-07-03 23:03:20|2204.53|2195.83|2204.49|2195.79|2204.56|2195.86|2204.2|2195.5|32
1625353410000|2021-07-03 23:03:30|2204.5|2195.8|2204.45|2195.75|2204.7|2196|2204.28|2195.58|28
1625353420000|2021-07-03 23:03:40|2204.59|2195.89|2204.58|2195.88|2204.72|2196.02|2204.35|2195.65|21
1625353430000|2021-07-03 23:03:50|2204.61|2195.91|2204.3|2195.6|2204.85|2196.15|2204.3|2195.6|21
1625353440000|2021-07-03 23:04:00|2204.22|2195.52|2203.94|2195.24|2204.56|2195.86|2203.92|2195.22|19
1625353450000|2021-07-03 23:04:10|2204|2195.3|2205.86|2197.16|2205.93|2197.23|2204|2195.3|32
1625353460000|2021-07-03 23:04:20|2205.87|2197.17|2206.33|2197.63|2206.37|2197.67|2205.78|2197.08|16
1625353470000|2021-07-03 23:04:30|2206.35|2197.65|2205.89|2197.19|2206.36|2197.66|2205.46|2196.76|23
1625353480000|2021-07-03 23:04:40|2205.96|2197.26|2205.23|2196.53|2206.24|2197.54|2205.22|2196.52|37
1625353490000|2021-07-03 23:04:50|2205.24|2196.54|2205.92|2197.22|2205.97|2197.27|2205.21|2196.51|29
1625353500000|2021-07-03 23:05:00|2205.93|2197.23|2205.04|2196.34|2206.06|2197.36|2204.97|2196.27|31
1625353510000|2021-07-03 23:05:10|2205.05|2196.35|2204.83|2196.13|2205.07|2196.37|2204.82|2196.12|28
1625353520000|2021-07-03 23:05:20|2204.82|2196.12|2204.81|2196.11|2204.85|2196.15|2204.71|2196.01|24
1625353530000|2021-07-03 23:05:30|2204.83|2196.13|2204.31|2195.61|2204.83|2196.13|2204.31|2195.61|22
1625353540000|2021-07-03 23:05:40|2204.3|2195.6|2204.21|2195.51|2204.32|2195.62|2203.43|2194.73|34
1625353550000|2021-07-03 23:05:50|2204.24|2195.54|2203.54|2194.84|2204.28|2195.58|2203.53|2194.83|28
1625353560000|2021-07-03 23:06:00|2203.58|2194.88|2203.3|2194.6|2203.77|2195.07|2203.16|2194.46|31
1625353570000|2021-07-03 23:06:10|2203.29|2194.59|2204.11|2195.41|2204.33|2195.63|2203.24|2194.54|29
1625353580000|2021-07-03 23:06:20|2204.1|2195.4|2205.26|2196.56|2205.43|2196.73|2204.03|2195.33|34
1625353590000|2021-07-03 23:06:30|2205.29|2196.59|2204.17|2195.47|2205.44|2196.74|2204.16|2195.46|30
1625353600000|2021-07-03 23:06:40|2204.15|2195.45|2204.38|2195.68|2204.38|2195.68|2203.72|2195.02|34
1625353610000|2021-07-03 23:06:50|2204.51|2195.81|2204.05|2195.35|2204.82|2196.12|2204.05|2195.35|33
1625353620000|2021-07-03 23:07:00|2203.96|2195.26|2203.52|2194.82|2204.12|2195.42|2203.33|2194.63|24
1625353630000|2021-07-03 23:07:10|2203.45|2194.75|2203.55|2194.85|2204.27|2195.57|2203.45|2194.75|31
1625353640000|2021-07-03 23:07:20|2203.53|2194.83|2202.72|2194.02|2203.53|2194.83|2202.72|2194.02|29
1625353650000|2021-07-03 23:07:30|2202.75|2194.05|2202.03|2193.33|2202.79|2194.09|2201.8|2193.1|31
1625353660000|2021-07-03 23:07:40|2202.02|2193.32|2201.82|2193.12|2202.07|2193.37|2201.63|2192.93|33
1625353670000|2021-07-03 23:07:50|2201.84|2193.14|2203.08|2194.38|2203.08|2194.38|2201.74|2193.04|29
1625353680000|2021-07-03 23:08:00|2203.1|2194.4|2203.25|2194.55|2203.43|2194.73|2202.62|2193.92|29
1625353690000|2021-07-03 23:08:10|2203.21|2194.51|2202.91|2194.21|2203.49|2194.79|2202.71|2194.01|35
1625353700000|2021-07-03 23:08:20|2202.95|2194.25|2203.72|2195.02|2203.73|2195.03|2202.95|2194.25|25
1625353710000|2021-07-03 23:08:30|2203.73|2195.03|2203.4|2194.7|2203.73|2195.03|2203.4|2194.7|17
1625353720000|2021-07-03 23:08:40|2203.37|2194.67|2203.49|2194.79|2203.53|2194.83|2203.37|2194.67|16
1625353730000|2021-07-03 23:08:50|2203.52|2194.82|2203.42|2194.72|2203.83|2195.13|2203|2194.3|33
1625353740000|2021-07-03 23:09:00|2203.45|2194.75|2203.91|2195.21|2203.98|2195.28|2203.08|2194.38|33
1625353750000|2021-07-03 23:09:10|2203.87|2195.17|2202.41|2193.71|2203.9|2195.2|2202.41|2193.71|33
1625353760000|2021-07-03 23:09:20|2202.85|2194.15|2203.81|2195.11|2203.81|2195.11|2202.85|2194.15|31
1625353770000|2021-07-03 23:09:30|2203.72|2195.02|2203.97|2195.27|2204|2195.3|2203.69|2194.99|28
1625353780000|2021-07-03 23:09:40|2203.78|2195.08|2203.45|2194.75|2203.78|2195.08|2203.33|2194.63|31
1625353790000|2021-07-03 23:09:50|2203.42|2194.72|2203.35|2194.65|2203.47|2194.77|2203.31|2194.61|26
1625353800000|2021-07-03 23:10:00|2203.33|2194.63|2201.51|2192.81|2203.54|2194.84|2201.28|2192.58|33
1625353810000|2021-07-03 23:10:10|2200.88|2192.18|2201.44|2192.74|2201.49|2192.79|2200.57|2191.87|34
1625353820000|2021-07-03 23:10:20|2201.39|2192.69|2201.14|2192.44|2201.68|2192.98|2201.14|2192.44|25
1625353830000|2021-07-03 23:10:30|2201.15|2192.45|2199.32|2190.62|2201.15|2192.45|2199.32|2190.62|36
1625353840000|2021-07-03 23:10:40|2199.26|2190.56|2200.08|2191.38|2200.27|2191.57|2199.25|2190.55|37
1625353850000|2021-07-03 23:10:50|2199.94|2191.24|2199.93|2191.23|2199.97|2191.27|2199.41|2190.71|37
1625353860000|2021-07-03 23:11:00|2200.11|2191.41|2200.26|2191.56|2200.26|2191.56|2199.6|2190.9|34
1625353870000|2021-07-03 23:11:10|2200.27|2191.57|2200.92|2192.22|2200.92|2192.22|2200.04|2191.34|34
1625353880000|2021-07-03 23:11:20|2200.93|2192.23|2200.89|2192.19|2200.97|2192.27|2200.62|2191.92|22
1625353890000|2021-07-03 23:11:30|2200.92|2192.22|2200.68|2191.98|2201.05|2192.35|2200.68|2191.98|35
1625353900000|2021-07-03 23:11:40|2200.67|2191.97|2201.36|2192.66|2201.36|2192.66|2200.67|2191.97|26
1625353910000|2021-07-03 23:11:50|2201.39|2192.69|2201.74|2193.04|2201.78|2193.08|2201.29|2192.59|23
1625353920000|2021-07-03 23:12:00|2201.72|2193.02|2201.72|2193.02|2201.85|2193.15|2201.65|2192.95|20
1625353930000|2021-07-03 23:12:10|2201.74|2193.04|2201.66|2192.96|2201.75|2193.05|2201.65|2192.95|18
1625353940000|2021-07-03 23:12:20|2201.64|2192.94|2202.81|2194.11|2202.81|2194.11|2201.57|2192.87|37
1625353950000|2021-07-03 23:12:30|2202.75|2194.05|2204.09|2195.39|2204.47|2195.77|2202.75|2194.05|29
1625353960000|2021-07-03 23:12:40|2204.51|2195.81|2204.42|2195.72|2205.44|2196.74|2204.34|2195.64|35
1625353970000|2021-07-03 23:12:50|2204.47|2195.77|2205.52|2196.82|2205.72|2197.02|2204.44|2195.74|28
1625353980000|2021-07-03 23:13:00|2205.5|2196.8|2205.6|2196.9|2205.68|2196.98|2205.29|2196.59|29
1625353990000|2021-07-03 23:13:10|2205.62|2196.92|2205.11|2196.41|2205.68|2196.98|2205.11|2196.41|15
1625354000000|2021-07-03 23:13:20|2205.1|2196.4|2206.33|2197.63|2206.33|2197.63|2205.1|2196.4|31
1625354010000|2021-07-03 23:13:30|2206.34|2197.64|2206.68|2197.98|2206.7|2198|2206.34|2197.64|27
1625354020000|2021-07-03 23:13:40|2206.69|2197.99|2206.06|2197.36|2207.01|2198.31|2206.06|2197.36|28
1625354030000|2021-07-03 23:13:50|2206.04|2197.34|2206.09|2197.39|2206.3|2197.6|2206.04|2197.34|32
1625354040000|2021-07-03 23:14:00|2206.12|2197.42|2204.44|2195.74|2206.12|2197.42|2204.44|2195.74|32
1625354050000|2021-07-03 23:14:10|2204.22|2195.52|2203.13|2194.43|2204.22|2195.52|2203.13|2194.43|28
1625354060000|2021-07-03 23:14:20|2203.12|2194.42|2203.18|2194.48|2203.45|2194.75|2203.07|2194.37|22
1625354070000|2021-07-03 23:14:30|2203.17|2194.47|2202.11|2193.41|2203.36|2194.66|2202.11|2193.41|27
1625354080000|2021-07-03 23:14:40|2202.12|2193.42|2202.26|2193.56|2202.45|2193.75|2202.12|2193.42|24
1625354090000|2021-07-03 23:14:50|2202.32|2193.62|2202.2|2193.5|2202.89|2194.19|2202.2|2193.5|34
1625354100000|2021-07-03 23:15:00|2202.23|2193.53|2202.16|2193.46|2202.23|2193.53|2201.41|2192.71|33
1625354110000|2021-07-03 23:15:10|2202.27|2193.57|2203.46|2194.76|2203.53|2194.83|2202.27|2193.57|33
1625354120000|2021-07-03 23:15:20|2203.45|2194.75|2203.18|2194.48|2203.46|2194.76|2202.05|2193.35|33
1625354130000|2021-07-03 23:15:30|2203.04|2194.34|2203.22|2194.52|2203.3|2194.6|2202.96|2194.26|33
1625354140000|2021-07-03 23:15:40|2203.38|2194.68|2203.16|2194.46|2203.57|2194.87|2203.11|2194.41|30
1625354150000|2021-07-03 23:15:50|2203.2|2194.5|2203.55|2194.85|2203.58|2194.88|2203.13|2194.43|31
1625354160000|2021-07-03 23:16:00|2203.54|2194.84|2203.63|2194.93|2203.89|2195.19|2203.51|2194.81|22
1625354170000|2021-07-03 23:16:10|2203.62|2194.92|2203.54|2194.84|2203.62|2194.92|2203.34|2194.64|15
1625354180000|2021-07-03 23:16:20|2203.53|2194.83|2202.83|2194.13|2203.61|2194.91|2202.83|2194.13|22
1625354190000|2021-07-03 23:16:30|2202.84|2194.14|2203.4|2194.7|2203.42|2194.72|2202.84|2194.14|28
1625354200000|2021-07-03 23:16:40|2203.44|2194.74|2201.85|2193.15|2203.57|2194.87|2201.79|2193.09|30
1625354210000|2021-07-03 23:16:50|2201.84|2193.14|2201.04|2192.34|2201.85|2193.15|2200.99|2192.29|28
1625354220000|2021-07-03 23:17:00|2200.98|2192.28|2198.47|2189.77|2200.98|2192.28|2198.03|2189.33|36
1625354230000|2021-07-03 23:17:10|2198.39|2189.69|2198.49|2189.79|2198.67|2189.97|2197.96|2189.26|34
1625354240000|2021-07-03 23:17:20|2198.09|2189.39|2196.89|2188.19|2198.09|2189.39|2196.28|2187.58|35
1625354250000|2021-07-03 23:17:30|2196.9|2188.2|2198.6|2189.9|2198.81|2190.11|2196.78|2188.08|37
1625354260000|2021-07-03 23:17:40|2198.63|2189.93|2197.95|2189.25|2198.72|2190.02|2197.95|2189.25|30
1625354270000|2021-07-03 23:17:50|2197.96|2189.26|2196.72|2188.02|2197.96|2189.26|2196.71|2188.01|32
1625354280000|2021-07-03 23:18:00|2196.73|2188.03|2196.52|2187.82|2196.85|2188.15|2196.51|2187.81|30
1625354290000|2021-07-03 23:18:10|2196.5|2187.8|2197.36|2188.66|2197.4|2188.7|2196.5|2187.8|27
1625354300000|2021-07-03 23:18:20|2197.4|2188.7|2196.76|2188.06|2197.54|2188.84|2196.76|2188.06|29
1625354310000|2021-07-03 23:18:30|2196.77|2188.07|2196.85|2188.15|2197.18|2188.48|2196.77|2188.07|22
1625354320000|2021-07-03 23:18:40|2196.79|2188.09|2196.36|2187.66|2196.86|2188.16|2196.15|2187.45|30
1625354330000|2021-07-03 23:18:50|2196.48|2187.78|2196.41|2187.71|2196.57|2187.87|2196.28|2187.58|32
1625354340000|2021-07-03 23:19:00|2196.43|2187.73|2197|2188.3|2197.44|2188.74|2196.43|2187.73|25
1625354350000|2021-07-03 23:19:10|2196.95|2188.25|2197.48|2188.78|2197.5|2188.8|2196.81|2188.11|34
1625354360000|2021-07-03 23:19:20|2197.49|2188.79|2197.18|2188.48|2197.62|2188.92|2197.16|2188.46|30
1625354370000|2021-07-03 23:19:30|2197.12|2188.42|2197.63|2188.93|2197.7|2189|2197|2188.3|29
1625354380000|2021-07-03 23:19:40|2197.53|2188.83|2197.59|2188.89|2197.78|2189.08|2197.53|2188.83|17
1625354390000|2021-07-03 23:19:50|2197.52|2188.82|2198.32|2189.62|2198.32|2189.62|2197.39|2188.69|30
1625354400000|2021-07-03 23:20:00|2198.35|2189.65|2198.79|2190.09|2198.81|2190.11|2198.17|2189.47|30
1625354410000|2021-07-03 23:20:10|2198.8|2190.1|2199.41|2190.71|2199.44|2190.74|2198.8|2190.1|26
1625354420000|2021-07-03 23:20:20|2199.42|2190.72|2200.02|2191.32|2200.09|2191.39|2199.38|2190.68|32
1625354430000|2021-07-03 23:20:30|2200.07|2191.37|2200.04|2191.34|2200.18|2191.48|2199.68|2190.98|23
1625354440000|2021-07-03 23:20:40|2200.02|2191.32|2200.81|2192.11|2201.09|2192.39|2200.02|2191.32|36
1625354450000|2021-07-03 23:20:50|2200.85|2192.15|2201.05|2192.35|2201.09|2192.39|2200.47|2191.77|36
1625354460000|2021-07-03 23:21:00|2201.11|2192.41|2200.68|2191.98|2201.12|2192.42|2200.63|2191.93|27
1625354470000|2021-07-03 23:21:10|2200.63|2191.93|2201.38|2192.68|2201.4|2192.7|2200.42|2191.72|34
1625354480000|2021-07-03 23:21:20|2201.49|2192.79|2202.03|2193.33|2202.04|2193.34|2201.47|2192.77|31
1625354490000|2021-07-03 23:21:30|2202.02|2193.32|2202.13|2193.43|2202.13|2193.43|2201.99|2193.29|19
1625354500000|2021-07-03 23:21:40|2202.11|2193.41|2201.42|2192.72|2202.17|2193.47|2201.31|2192.61|24
1625354510000|2021-07-03 23:21:50|2201.5|2192.8|2200.72|2192.02|2201.52|2192.82|2200.65|2191.95|27
1625354520000|2021-07-03 23:22:00|2200.69|2191.99|2200.92|2192.22|2200.92|2192.22|2200.65|2191.95|28
1625354530000|2021-07-03 23:22:10|2200.93|2192.23|2200.3|2191.6|2200.96|2192.26|2200.29|2191.59|23
1625354540000|2021-07-03 23:22:20|2200.29|2191.59|2199.45|2190.75|2200.29|2191.59|2199.36|2190.66|26
1625354550000|2021-07-03 23:22:30|2199.49|2190.79|2198.81|2190.11|2199.72|2191.02|2198.71|2190.01|27
1625354560000|2021-07-03 23:22:40|2198.83|2190.13|2199.58|2190.88|2199.58|2190.88|2198.57|2189.87|35
1625354570000|2021-07-03 23:22:50|2199.55|2190.85|2199.78|2191.08|2199.81|2191.11|2199.53|2190.83|27
1625354580000|2021-07-03 23:23:00|2199.77|2191.07|2199.74|2191.04|2199.79|2191.09|2199.73|2191.03|15
1625354590000|2021-07-03 23:23:10|2199.43|2190.73|2199.15|2190.45|2199.43|2190.73|2199.14|2190.44|30
1625354600000|2021-07-03 23:23:20|2199.14|2190.44|2199.03|2190.33|2199.15|2190.45|2198.99|2190.29|29
1625354610000|2021-07-03 23:23:30|2199.04|2190.34|2200.03|2191.33|2200.29|2191.59|2199.02|2190.32|32
1625354620000|2021-07-03 23:23:40|2200.05|2191.35|2200.64|2191.94|2200.66|2191.96|2200.05|2191.35|25
1625354630000|2021-07-03 23:23:50|2200.65|2191.95|2201.12|2192.42|2201.12|2192.42|2200.65|2191.95|26
1625354640000|2021-07-03 23:24:00|2201.15|2192.45|2200.3|2191.6|2201.16|2192.46|2200.24|2191.54|26
1625354650000|2021-07-03 23:24:10|2200.27|2191.57|2200.26|2191.56|2200.3|2191.6|2200.18|2191.48|14
1625354660000|2021-07-03 23:24:20|2200.24|2191.54|2200.13|2191.43|2200.31|2191.61|2200.13|2191.43|15
1625354670000|2021-07-03 23:24:30|2200.19|2191.49|2200.85|2192.15|2200.85|2192.15|2200.13|2191.43|24
1625354680000|2021-07-03 23:24:40|2200.84|2192.14|2201.17|2192.47|2201.19|2192.49|2200.84|2192.14|22
1625354690000|2021-07-03 23:24:50|2201.22|2192.52|2201.16|2192.46|2201.22|2192.52|2200.86|2192.16|15
1625354700000|2021-07-03 23:25:00|2201.13|2192.43|2199.28|2190.58|2201.13|2192.43|2199.28|2190.58|27
1625354710000|2021-07-03 23:25:10|2199.17|2190.47|2199.54|2190.84|2199.54|2190.84|2198.32|2189.62|38
1625354720000|2021-07-03 23:25:20|2199.5|2190.8|2199.91|2191.21|2199.91|2191.21|2198.83|2190.13|29
1625354730000|2021-07-03 23:25:30|2199.92|2191.22|2201.02|2192.32|2201.06|2192.36|2199.92|2191.22|36
1625354740000|2021-07-03 23:25:40|2201.04|2192.34|2201.11|2192.41|2201.14|2192.44|2200.82|2192.12|23
1625354750000|2021-07-03 23:25:50|2201.1|2192.4|2201.18|2192.48|2201.21|2192.51|2201.08|2192.38|9
1625354760000|2021-07-03 23:26:00|2201.14|2192.44|2201.48|2192.78|2201.48|2192.78|2201.12|2192.42|19
1625354770000|2021-07-03 23:26:10|2201.51|2192.81|2201.02|2192.32|2201.59|2192.89|2201.02|2192.32|22
1625354780000|2021-07-03 23:26:20|2200.97|2192.27|2201.39|2192.69|2201.39|2192.69|2200.97|2192.27|28
1625354790000|2021-07-03 23:26:30|2201.34|2192.64|2201.61|2192.91|2201.93|2193.23|2201.33|2192.63|23
1625354800000|2021-07-03 23:26:40|2201.54|2192.84|2201.78|2193.08|2201.79|2193.09|2201.48|2192.78|34
1625354810000|2021-07-03 23:26:50|2201.84|2193.14|2201.77|2193.07|2201.84|2193.14|2201.39|2192.69|27
1625354820000|2021-07-03 23:27:00|2201.65|2192.95|2200.55|2191.85|2201.65|2192.95|2200.53|2191.83|30
1625354830000|2021-07-03 23:27:10|2200.53|2191.83|2200.79|2192.09|2200.79|2192.09|2200.5|2191.8|31
1625354840000|2021-07-03 23:27:20|2200.78|2192.08|2200.68|2191.98|2200.78|2192.08|2200.5|2191.8|28
1625354850000|2021-07-03 23:27:30|2200.69|2191.99|2201.25|2192.55|2201.25|2192.55|2200.58|2191.88|24
1625354860000|2021-07-03 23:27:40|2201.24|2192.54|2201.62|2192.92|2201.62|2192.92|2201.24|2192.54|27
1625354870000|2021-07-03 23:27:50|2201.97|2193.27|2203.11|2194.41|2203.17|2194.47|2201.97|2193.27|16
1625354880000|2021-07-03 23:28:00|2203.12|2194.42|2203.84|2195.14|2203.84|2195.14|2202.98|2194.28|29
1625354890000|2021-07-03 23:28:10|2203.85|2195.15|2203.78|2195.08|2203.85|2195.15|2203.63|2194.93|24
1625354900000|2021-07-03 23:28:20|2203.76|2195.06|2203.76|2195.06|2204.05|2195.35|2203.63|2194.93|14
1625354910000|2021-07-03 23:28:30|2203.81|2195.11|2204.1|2195.4|2204.12|2195.42|2203.63|2194.93|13
1625354920000|2021-07-03 23:28:40|2204.16|2195.46|2204.52|2195.82|2204.77|2196.07|2204.16|2195.46|25
1625354930000|2021-07-03 23:28:50|2204.7|2196|2204.78|2196.08|2204.78|2196.08|2204.5|2195.8|17
1625354940000|2021-07-03 23:29:00|2204.77|2196.07|2202.71|2194.01|2204.77|2196.07|2202.06|2193.36|37
1625354950000|2021-07-03 23:29:10|2202.81|2194.11|2202.8|2194.1|2203.06|2194.36|2202.29|2193.59|29
1625354960000|2021-07-03 23:29:20|2202.82|2194.12|2203.67|2194.97|2203.67|2194.97|2202.72|2194.02|29
1625354970000|2021-07-03 23:29:30|2203.8|2195.1|2204|2195.3|2204.15|2195.45|2203.58|2194.88|33
1625354980000|2021-07-03 23:29:40|2203.99|2195.29|2204.22|2195.52|2204.45|2195.75|2203.7|2195|33
1625354990000|2021-07-03 23:29:50|2204.19|2195.49|2204.01|2195.31|2204.21|2195.51|2203.51|2194.81|32
1625355000000|2021-07-03 23:30:00|2204.02|2195.32|2203.32|2194.62|2204.02|2195.32|2203.32|2194.62|27
1625355010000|2021-07-03 23:30:10|2203.3|2194.6|2203.33|2194.63|2203.4|2194.7|2203.11|2194.41|34
1625355020000|2021-07-03 23:30:20|2203.34|2194.64|2202.78|2194.08|2203.34|2194.64|2202.67|2193.97|29
1625355030000|2021-07-03 23:30:30|2202.81|2194.11|2202.94|2194.24|2202.97|2194.27|2202.77|2194.07|26
1625355040000|2021-07-03 23:30:40|2202.95|2194.25|2202.97|2194.27|2203.04|2194.34|2202.23|2193.53|35
1625355050000|2021-07-03 23:30:50|2203.07|2194.37|2203.32|2194.62|2203.33|2194.63|2203.07|2194.37|18
1625355060000|2021-07-03 23:31:00|2203.34|2194.64|2204.14|2195.44|2204.14|2195.44|2203.34|2194.64|29
1625355070000|2021-07-03 23:31:10|2204.12|2195.42|2205.95|2197.25|2205.95|2197.25|2204.12|2195.42|35
1625355080000|2021-07-03 23:31:20|2205.96|2197.26|2206.03|2197.33|2206.23|2197.53|2205.88|2197.18|26
1625355090000|2021-07-03 23:31:30|2205.94|2197.24|2205.66|2196.96|2205.94|2197.24|2205.39|2196.69|32
1625355100000|2021-07-03 23:31:40|2205.68|2196.98|2205.92|2197.22|2205.92|2197.22|2205.59|2196.89|30
1625355110000|2021-07-03 23:31:50|2205.91|2197.21|2206.66|2197.96|2206.73|2198.03|2205.86|2197.16|29
1625355120000|2021-07-03 23:32:00|2206.67|2197.97|2206.94|2198.24|2206.94|2198.24|2205.96|2197.26|32
1625355130000|2021-07-03 23:32:10|2206.81|2198.11|2206.93|2198.23|2206.97|2198.27|2206.81|2198.11|14
1625355140000|2021-07-03 23:32:20|2206.86|2198.16|2206.87|2198.17|2206.96|2198.26|2206.79|2198.09|21
1625355150000|2021-07-03 23:32:30|2206.95|2198.25|2206.46|2197.76|2206.95|2198.25|2206.46|2197.76|17
1625355160000|2021-07-03 23:32:40|2206.43|2197.73|2206.1|2197.4|2206.43|2197.73|2206|2197.3|34
1625355170000|2021-07-03 23:32:50|2206.16|2197.46|2207.6|2198.9|2207.6|2198.9|2206.14|2197.44|32
1625355180000|2021-07-03 23:33:00|2207.57|2198.87|2206.76|2198.06|2207.6|2198.9|2206.75|2198.05|29
1625355190000|2021-07-03 23:33:10|2206.75|2198.05|2208.11|2199.41|2208.13|2199.43|2206.75|2198.05|30
1625355200000|2021-07-03 23:33:20|2208.13|2199.43|2208.37|2199.67|2208.41|2199.71|2208.1|2199.4|29
1625355210000|2021-07-03 23:33:30|2208.34|2199.64|2208.76|2200.06|2208.76|2200.06|2208.24|2199.54|24
1625355220000|2021-07-03 23:33:40|2208.74|2200.04|2210.87|2202.17|2210.87|2202.17|2208.74|2200.04|31
1625355230000|2021-07-03 23:33:50|2210.95|2202.25|2211.22|2202.52|2211.28|2202.58|2210.86|2202.16|24
1625355240000|2021-07-03 23:34:00|2211.24|2202.54|2210.18|2201.48|2211.24|2202.54|2209.64|2200.94|35
1625355250000|2021-07-03 23:34:10|2210.22|2201.52|2210.17|2201.47|2210.4|2201.7|2210.16|2201.46|27
1625355260000|2021-07-03 23:34:20|2210.19|2201.49|2212.55|2203.85|2212.55|2203.85|2210.17|2201.47|34
1625355270000|2021-07-03 23:34:30|2212.8|2204.1|2213.09|2204.39|2213.12|2204.42|2212.67|2203.97|30
1625355280000|2021-07-03 23:34:40|2213.11|2204.41|2213|2204.3|2213.29|2204.59|2212.58|2203.88|33
1625355290000|2021-07-03 23:34:50|2213.02|2204.32|2212.94|2204.24|2213.02|2204.32|2212.67|2203.97|27
1625355300000|2021-07-03 23:35:00|2212.85|2204.15|2211.54|2202.84|2212.85|2204.15|2211.54|2202.84|27
1625355310000|2021-07-03 23:35:10|2211.53|2202.83|2212.37|2203.67|2212.45|2203.75|2211.38|2202.68|32
1625355320000|2021-07-03 23:35:20|2212.36|2203.66|2213.07|2204.37|2213.07|2204.37|2212.36|2203.66|21
1625355330000|2021-07-03 23:35:30|2213.2|2204.5|2213.49|2204.79|2213.51|2204.81|2213.2|2204.5|20
1625355340000|2021-07-03 23:35:40|2213.61|2204.91|2215.62|2206.92|2215.62|2206.92|2213.61|2204.91|27
1625355350000|2021-07-03 23:35:50|2215.65|2206.95|2218.19|2209.49|2218.2|2209.5|2215.55|2206.85|32
1625355360000|2021-07-03 23:36:00|2218.26|2209.56|2216.9|2208.2|2218.26|2209.56|2216.56|2207.86|37
1625355370000|2021-07-03 23:36:10|2216.78|2208.08|2217.78|2209.08|2217.78|2209.08|2216.68|2207.98|32
1625355380000|2021-07-03 23:36:20|2217.84|2209.14|2218.36|2209.66|2218.92|2210.22|2217.84|2209.14|22
1625355390000|2021-07-03 23:36:30|2218.43|2209.73|2218.55|2209.85|2218.61|2209.91|2217.84|2209.14|31
1625355400000|2021-07-03 23:36:40|2218.56|2209.86|2219.32|2210.62|2219.32|2210.62|2218.55|2209.85|18
1625355410000|2021-07-03 23:36:50|2219.33|2210.63|2220.06|2211.36|2220.06|2211.36|2219.32|2210.62|22
1625355420000|2021-07-03 23:37:00|2220.07|2211.37|2225.25|2216.55|2225.25|2216.55|2220.07|2211.37|37
1625355430000|2021-07-03 23:37:10|2225.35|2216.65|2225.19|2216.49|2225.83|2217.13|2225.07|2216.37|36
1625355440000|2021-07-03 23:37:20|2225.28|2216.58|2224.03|2215.33|2225.28|2216.58|2223.87|2215.17|38
1625355450000|2021-07-03 23:37:30|2224.45|2215.75|2225.1|2216.4|2225.44|2216.74|2224.43|2215.73|35
1625355460000|2021-07-03 23:37:40|2225.09|2216.39|2224.8|2216.1|2225.4|2216.7|2224.8|2216.1|34
1625355470000|2021-07-03 23:37:50|2224.76|2216.06|2223.46|2214.76|2224.82|2216.12|2223.45|2214.75|36
1625355480000|2021-07-03 23:38:00|2223.45|2214.75|2222.77|2214.07|2223.65|2214.95|2222.77|2214.07|32
1625355490000|2021-07-03 23:38:10|2222.86|2214.16|2222.49|2213.79|2222.86|2214.16|2221.75|2213.05|35
1625355500000|2021-07-03 23:38:20|2222.46|2213.76|2222.42|2213.72|2223.44|2214.74|2222.42|2213.72|37
1625355510000|2021-07-03 23:38:30|2222.43|2213.73|2224.1|2215.4|2224.21|2215.51|2222.43|2213.73|28
1625355520000|2021-07-03 23:38:40|2224.15|2215.45|2224.86|2216.16|2225.49|2216.79|2224.1|2215.4|38
1625355530000|2021-07-03 23:38:50|2224.81|2216.11|2223.74|2215.04|2225.25|2216.55|2223.66|2214.96|34
1625355540000|2021-07-03 23:39:00|2223.5|2214.8|2223.12|2214.42|2223.94|2215.24|2223.1|2214.4|33
1625355550000|2021-07-03 23:39:10|2223.13|2214.43|2223.42|2214.72|2223.64|2214.94|2223.13|2214.43|26
1625355560000|2021-07-03 23:39:20|2223.44|2214.74|2223.71|2215.01|2223.9|2215.2|2223.44|2214.74|25
1625355570000|2021-07-03 23:39:30|2223.55|2214.85|2222.27|2213.57|2223.55|2214.85|2222.18|2213.48|31
1625355580000|2021-07-03 23:39:40|2222.31|2213.61|2222.94|2214.24|2222.94|2214.24|2222.31|2213.61|23
1625355590000|2021-07-03 23:39:50|2223.1|2214.4|2226.09|2217.39|2226.7|2218|2223.1|2214.4|34
1625355600000|2021-07-03 23:40:00|2226.13|2217.43|2225.1|2216.4|2226.21|2217.51|2225.1|2216.4|30
1625355610000|2021-07-03 23:40:10|2224.88|2216.18|2224.71|2216.01|2225.53|2216.83|2224.43|2215.73|40
1625355620000|2021-07-03 23:40:20|2224.96|2216.26|2224.56|2215.86|2225.23|2216.53|2224.41|2215.71|33
1625355630000|2021-07-03 23:40:30|2224.6|2215.9|2224.12|2215.42|2224.6|2215.9|2223.89|2215.19|29
1625355640000|2021-07-03 23:40:40|2224.11|2215.41|2224.64|2215.94|2225.17|2216.47|2224.11|2215.41|30
1625355650000|2021-07-03 23:40:50|2224.85|2216.15|2225.63|2216.93|2225.81|2217.11|2224.81|2216.11|30
1625355660000|2021-07-03 23:41:00|2225.62|2216.92|2224.67|2215.97|2225.68|2216.98|2224.42|2215.72|25
1625355670000|2021-07-03 23:41:10|2224.72|2216.02|2224.78|2216.08|2225.36|2216.66|2224.5|2215.8|36
1625355680000|2021-07-03 23:41:20|2224.79|2216.09|2225.75|2217.05|2225.75|2217.05|2224.55|2215.85|29
1625355690000|2021-07-03 23:41:30|2225.8|2217.1|2225.94|2217.24|2226.09|2217.39|2225.51|2216.81|33
1625355700000|2021-07-03 23:41:40|2225.98|2217.28|2225.6|2216.9|2225.99|2217.29|2225.56|2216.86|23
1625355710000|2021-07-03 23:41:50|2225.72|2217.02|2226.46|2217.76|2227.41|2218.71|2225.19|2216.49|36
1625355720000|2021-07-03 23:42:00|2226.25|2217.55|2225.42|2216.72|2226.33|2217.63|2225.28|2216.58|39
1625355730000|2021-07-03 23:42:10|2225.34|2216.64|2225.27|2216.57|2225.34|2216.64|2224.91|2216.21|29
1625355740000|2021-07-03 23:42:20|2225.32|2216.62|2225.26|2216.56|2225.71|2217.01|2225.12|2216.42|37
1625355750000|2021-07-03 23:42:30|2225.25|2216.55|2225.7|2217|2225.7|2217|2225.12|2216.42|29
1625355760000|2021-07-03 23:42:40|2225.71|2217.01|2224.73|2216.03|2225.73|2217.03|2224.31|2215.61|35
1625355770000|2021-07-03 23:42:50|2224.74|2216.04|2225.6|2216.9|2225.72|2217.02|2224.74|2216.04|28
1625355780000|2021-07-03 23:43:00|2225.52|2216.82|2225.49|2216.79|2225.8|2217.1|2225.49|2216.79|34
1625355790000|2021-07-03 23:43:10|2225.45|2216.75|2224.71|2216.01|2225.45|2216.75|2224.68|2215.98|36
1625355800000|2021-07-03 23:43:20|2224.75|2216.05|2225.15|2216.45|2225.18|2216.48|2224.52|2215.82|27
1625355810000|2021-07-03 23:43:30|2225.11|2216.41|2223.64|2214.94|2225.11|2216.41|2223.64|2214.94|33
1625355820000|2021-07-03 23:43:40|2223.61|2214.91|2223.55|2214.85|2223.76|2215.06|2223.39|2214.69|30
1625355830000|2021-07-03 23:43:50|2223.57|2214.87|2224.28|2215.58|2224.42|2215.72|2223.57|2214.87|24
1625355840000|2021-07-03 23:44:00|2224.27|2215.57|2224.01|2215.31|2224.27|2215.57|2223.8|2215.1|31
1625355850000|2021-07-03 23:44:10|2224.6|2215.9|2224.56|2215.86|2225.5|2216.8|2224.52|2215.82|32
1625355860000|2021-07-03 23:44:20|2224.54|2215.84|2224.25|2215.55|2224.54|2215.84|2224.1|2215.4|27
1625355870000|2021-07-03 23:44:30|2224.24|2215.54|2224.7|2216|2224.78|2216.08|2224.23|2215.53|28
1625355880000|2021-07-03 23:44:40|2224.85|2216.15|2224.2|2215.5|2224.91|2216.21|2224.14|2215.44|33
1625355890000|2021-07-03 23:44:50|2224.21|2215.51|2224.48|2215.78|2224.48|2215.78|2224.13|2215.43|24
1625355900000|2021-07-03 23:45:00|2224.49|2215.79|2225.57|2216.87|2226.48|2217.78|2224.49|2215.79|34
1625355910000|2021-07-03 23:45:10|2225.59|2216.89|2224.44|2215.74|2225.59|2216.89|2224.44|2215.74|32
1625355920000|2021-07-03 23:45:20|2224.19|2215.49|2223.9|2215.2|2224.3|2215.6|2223.9|2215.2|29
1625355930000|2021-07-03 23:45:30|2223.92|2215.22|2223.7|2215|2223.92|2215.22|2223.69|2214.99|22
1625355940000|2021-07-03 23:45:40|2223.66|2214.96|2223.65|2214.95|2223.72|2215.02|2223.62|2214.92|23
1625355950000|2021-07-03 23:45:50|2223.66|2214.96|2223.46|2214.76|2223.7|2215|2223.46|2214.76|16
1625355960000|2021-07-03 23:46:00|2223.49|2214.79|2223.17|2214.47|2223.53|2214.83|2223.16|2214.46|18
1625355970000|2021-07-03 23:46:10|2223.19|2214.49|2223.9|2215.2|2223.9|2215.2|2222.99|2214.29|25
1625355980000|2021-07-03 23:46:20|2224.14|2215.44|2223.36|2214.66|2224.84|2216.14|2223.36|2214.66|36
1625355990000|2021-07-03 23:46:30|2223.32|2214.62|2223.08|2214.38|2223.32|2214.62|2222.82|2214.12|25
1625356000000|2021-07-03 23:46:40|2223.05|2214.35|2223.85|2215.15|2224.29|2215.59|2223.05|2214.35|34
1625356010000|2021-07-03 23:46:50|2223.84|2215.14|2223.53|2214.83|2223.97|2215.27|2223.5|2214.8|30
1625356020000|2021-07-03 23:47:00|2223.52|2214.82|2225.34|2216.64|2225.38|2216.68|2223.52|2214.82|32
1625356030000|2021-07-03 23:47:10|2225.36|2216.66|2225.55|2216.85|2226.16|2217.46|2225.35|2216.65|32
1625356040000|2021-07-03 23:47:20|2225.52|2216.82|2224.82|2216.12|2225.58|2216.88|2224.72|2216.02|32
1625356050000|2021-07-03 23:47:30|2224.73|2216.03|2224.33|2215.63|2224.94|2216.24|2224.33|2215.63|28
1625356060000|2021-07-03 23:47:40|2224.35|2215.65|2224.21|2215.51|2224.63|2215.93|2224.11|2215.41|29
1625356070000|2021-07-03 23:47:50|2224.2|2215.5|2223.96|2215.26|2224.27|2215.57|2223.96|2215.26|20
1625356080000|2021-07-03 23:48:00|2223.94|2215.24|2223.98|2215.28|2223.99|2215.29|2223.92|2215.22|13
1625356090000|2021-07-03 23:48:10|2223.76|2215.06|2224|2215.3|2224.31|2215.61|2223.74|2215.04|21
1625356100000|2021-07-03 23:48:20|2224.04|2215.34|2224.37|2215.67|2224.9|2216.2|2224.04|2215.34|31
1625356110000|2021-07-03 23:48:30|2224.54|2215.84|2226.36|2217.66|2226.44|2217.74|2224.54|2215.84|27
1625356120000|2021-07-03 23:48:40|2226.64|2217.94|2227.59|2218.89|2227.59|2218.89|2226.63|2217.93|25
1625356130000|2021-07-03 23:48:50|2227.84|2219.14|2231.59|2222.89|2231.59|2222.89|2227.84|2219.14|39
1625356140000|2021-07-03 23:49:00|2231.63|2222.93|2231.35|2222.65|2232.05|2223.35|2230.86|2222.16|38
1625356150000|2021-07-03 23:49:10|2231.06|2222.36|2230.51|2221.81|2231.11|2222.41|2230.44|2221.74|34
1625356160000|2021-07-03 23:49:20|2230.36|2221.66|2229.04|2220.34|2230.52|2221.82|2229.03|2220.33|38
1625356170000|2021-07-03 23:49:30|2228.97|2220.27|2228.58|2219.88|2229.21|2220.51|2228.52|2219.82|29
1625356180000|2021-07-03 23:49:40|2228.56|2219.86|2229.36|2220.66|2229.36|2220.66|2228.56|2219.86|36
1625356190000|2021-07-03 23:49:50|2229.61|2220.91|2229.58|2220.88|2229.86|2221.16|2229.21|2220.51|35
1625356200000|2021-07-03 23:50:00|2229.64|2220.94|2229.85|2221.15|2230.13|2221.43|2229.42|2220.72|26
1625356210000|2021-07-03 23:50:10|2229.8|2221.1|2229.9|2221.2|2230.72|2222.02|2229.72|2221.02|34
1625356220000|2021-07-03 23:50:20|2229.88|2221.18|2230.62|2221.92|2230.66|2221.96|2229.74|2221.04|21
1625356230000|2021-07-03 23:50:30|2230.65|2221.95|2230.61|2221.91|2230.94|2222.24|2230.55|2221.85|28
1625356240000|2021-07-03 23:50:40|2230.59|2221.89|2230.58|2221.88|2230.75|2222.05|2230.45|2221.75|18
1625356250000|2021-07-03 23:50:50|2230.49|2221.79|2230.08|2221.38|2231.05|2222.35|2229.89|2221.19|38
1625356260000|2021-07-03 23:51:00|2230.07|2221.37|2229.06|2220.36|2230.09|2221.39|2229.02|2220.32|32
1625356270000|2021-07-03 23:51:10|2229.21|2220.51|2229.22|2220.52|2229.46|2220.76|2228.79|2220.09|28
1625356280000|2021-07-03 23:51:20|2229.24|2220.54|2228.82|2220.12|2229.31|2220.61|2228.78|2220.08|29
1625356290000|2021-07-03 23:51:30|2228.76|2220.06|2228.51|2219.81|2228.78|2220.08|2228.42|2219.72|18
1625356300000|2021-07-03 23:51:40|2228.52|2219.82|2228.32|2219.62|2228.54|2219.84|2228.28|2219.58|21
1625356310000|2021-07-03 23:51:50|2228.37|2219.67|2228.29|2219.59|2228.39|2219.69|2228.27|2219.57|16
1625356320000|2021-07-03 23:52:00|2228.28|2219.58|2228.77|2220.07|2228.77|2220.07|2228.21|2219.51|17
1625356330000|2021-07-03 23:52:10|2229.23|2220.53|2229.94|2221.24|2230.04|2221.34|2229.23|2220.53|27
1625356340000|2021-07-03 23:52:20|2230.1|2221.4|2229.92|2221.22|2230.1|2221.4|2229.52|2220.82|26
1625356350000|2021-07-03 23:52:30|2230.04|2221.34|2230.77|2222.07|2230.79|2222.09|2229.78|2221.08|30
1625356360000|2021-07-03 23:52:40|2230.84|2222.14|2230.89|2222.19|2230.89|2222.19|2229.76|2221.06|36
1625356370000|2021-07-03 23:52:50|2230.91|2222.21|2230.28|2221.58|2230.91|2222.21|2230.1|2221.4|32
1625356380000|2021-07-03 23:53:00|2230.29|2221.59|2232.48|2223.78|2232.48|2223.78|2230.12|2221.42|34
1625356390000|2021-07-03 23:53:10|2232.5|2223.8|2233.66|2224.96|2233.73|2225.03|2232.5|2223.8|32
1625356400000|2021-07-03 23:53:20|2233.67|2224.97|2233.14|2224.44|2233.71|2225.01|2232.63|2223.93|35
1625356410000|2021-07-03 23:53:30|2233.24|2224.54|2233.17|2224.47|2233.73|2225.03|2232.87|2224.17|35
1625356420000|2021-07-03 23:53:40|2233.14|2224.44|2235.6|2226.9|2236.5|2227.8|2232.73|2224.03|38
1625356430000|2021-07-03 23:53:50|2235.64|2226.94|2235|2226.3|2235.64|2226.94|2234.93|2226.23|23
1625356440000|2021-07-03 23:54:00|2234.98|2226.28|2233.3|2224.6|2234.98|2226.28|2233.3|2224.6|21
1625356450000|2021-07-03 23:54:10|2233.29|2224.59|2232.91|2224.21|2233.29|2224.59|2232.17|2223.47|27
1625356460000|2021-07-03 23:54:20|2232.94|2224.24|2232.63|2223.93|2233.3|2224.6|2232.36|2223.66|29
1625356470000|2021-07-03 23:54:30|2232.67|2223.97|2232.36|2223.66|2232.79|2224.09|2232.35|2223.65|17
1625356480000|2021-07-03 23:54:40|2232.49|2223.79|2232.62|2223.92|2232.72|2224.02|2232.49|2223.79|9
1625356490000|2021-07-03 23:54:50|2232.7|2224|2232.41|2223.71|2232.7|2224|2232.4|2223.7|8
1625356500000|2021-07-03 23:55:00|2232.38|2223.68|2232.88|2224.18|2232.92|2224.22|2232.33|2223.63|19
1625356510000|2021-07-03 23:55:10|2232.95|2224.25|2232.75|2224.05|2233.24|2224.54|2232.75|2224.05|16
1625356520000|2021-07-03 23:55:20|2232.82|2224.12|2232.69|2223.99|2232.95|2224.25|2232.66|2223.96|16
1625356530000|2021-07-03 23:55:30|2232.68|2223.98|2232.42|2223.72|2232.74|2224.04|2232.4|2223.7|20
1625356540000|2021-07-03 23:55:40|2232.36|2223.66|2232.29|2223.59|2232.74|2224.04|2232.24|2223.54|25
1625356550000|2021-07-03 23:55:50|2232.3|2223.6|2232.37|2223.67|2232.44|2223.74|2232.3|2223.6|8
1625356560000|2021-07-03 23:56:00|2232.4|2223.7|2232.31|2223.61|2232.41|2223.71|2232.18|2223.48|24
1625356570000|2021-07-03 23:56:10|2232.22|2223.52|2232.36|2223.66|2232.36|2223.66|2232.22|2223.52|7
1625356580000|2021-07-03 23:56:20|2232.34|2223.64|2232.73|2224.03|2232.85|2224.15|2232.34|2223.64|17
1625356590000|2021-07-03 23:56:30|2232.77|2224.07|2231.85|2223.15|2232.84|2224.14|2231.85|2223.15|31
1625356600000|2021-07-03 23:56:40|2231.8|2223.1|2231.65|2222.95|2232.02|2223.32|2231.65|2222.95|18
1625356610000|2021-07-03 23:56:50|2231.63|2222.93|2231.81|2223.11|2232.06|2223.36|2231.62|2222.92|19
1625356620000|2021-07-03 23:57:00|2231.85|2223.15|2231.19|2222.49|2231.85|2223.15|2230.99|2222.29|19
1625356630000|2021-07-03 23:57:10|2231.16|2222.46|2230.79|2222.09|2231.16|2222.46|2230.5|2221.8|28
1625356640000|2021-07-03 23:57:20|2230.69|2221.99|2231.39|2222.69|2231.44|2222.74|2230.69|2221.99|28
1625356650000|2021-07-03 23:57:30|2231.38|2222.68|2232.05|2223.35|2232.09|2223.39|2231.25|2222.55|19
1625356660000|2021-07-03 23:57:40|2232.12|2223.42|2231.68|2222.98|2232.12|2223.42|2231.51|2222.81|24
1625356670000|2021-07-03 23:57:50|2231.7|2223|2231.53|2222.83|2231.77|2223.07|2231.53|2222.83|17
1625356680000|2021-07-03 23:58:00|2231.41|2222.71|2231.14|2222.44|2231.42|2222.72|2231.08|2222.38|27
1625356690000|2021-07-03 23:58:10|2231.11|2222.41|2232.4|2223.7|2232.4|2223.7|2231.09|2222.39|26
1625356700000|2021-07-03 23:58:20|2232.24|2223.54|2232.1|2223.4|2232.3|2223.6|2231.99|2223.29|30
1625356710000|2021-07-03 23:58:30|2232.3|2223.6|2231.28|2222.58|2232.37|2223.67|2231.28|2222.58|27
1625356720000|2021-07-03 23:58:40|2231.35|2222.65|2231.1|2222.4|2231.35|2222.65|2231|2222.3|28
1625356730000|2021-07-03 23:58:50|2231.12|2222.42|2230.96|2222.26|2231.12|2222.42|2230.8|2222.1|29
1625356740000|2021-07-03 23:59:00|2230.9|2222.2|2232.03|2223.33|2232.16|2223.46|2230.74|2222.04|19
1625356750000|2021-07-03 23:59:10|2232.02|2223.32|2231.76|2223.06|2232.02|2223.32|2231.62|2222.92|19
1625356760000|2021-07-03 23:59:20|2231.74|2223.04|2231.54|2222.84|2231.74|2223.04|2231.54|2222.84|10
1625356770000|2021-07-03 23:59:30|2231.52|2222.82|2231.52|2222.82|2231.97|2223.27|2231.52|2222.82|27
1625356780000|2021-07-03 23:59:40|2231.49|2222.79|2231.53|2222.83|2231.55|2222.85|2231.42|2222.72|9
1625356790000|2021-07-03 23:59:50|2231.49|2222.79|2231.68|2222.98|2231.68|2222.98|2231.46|2222.76|19
1625356800000|2021-07-04 00:00:00|2231.77|2223.07|2232.67|2223.97|2232.67|2223.97|2231.73|2223.03|30
1625356810000|2021-07-04 00:00:10|2232.63|2223.93|2232.58|2223.88|2232.68|2223.98|2232.51|2223.81|21
1625356820000|2021-07-04 00:00:20|2232.66|2223.96|2231.31|2222.61|2232.66|2223.96|2231.31|2222.61|31
1625356830000|2021-07-04 00:00:30|2231.26|2222.56|2230.35|2221.65|2231.26|2222.56|2230.29|2221.59|33
1625356840000|2021-07-04 00:00:40|2230.33|2221.63|2229.69|2220.99|2230.36|2221.66|2229.29|2220.59|25
1625356850000|2021-07-04 00:00:50|2229.67|2220.97|2229.7|2221|2229.97|2221.27|2229.65|2220.95|22
1625356860000|2021-07-04 00:01:00|2229.71|2221.01|2228.77|2220.07|2229.72|2221.02|2228.71|2220.01|25
1625356870000|2021-07-04 00:01:10|2228.83|2220.13|2228.74|2220.04|2228.86|2220.16|2228.59|2219.89|24
1625356880000|2021-07-04 00:01:20|2228.77|2220.07|2228.92|2220.22|2228.92|2220.22|2228.58|2219.88|19
1625356890000|2021-07-04 00:01:30|2228.87|2220.17|2232.36|2223.66|2232.7|2224|2228.87|2220.17|25
1625356900000|2021-07-04 00:01:40|2232.18|2223.48|2232.33|2223.63|2233.51|2224.81|2232.04|2223.34|26
1625356910000|2021-07-04 00:01:50|2232.29|2223.59|2230.95|2222.25|2232.45|2223.75|2230.84|2222.14|31
1625356920000|2021-07-04 00:02:00|2231.05|2222.35|2233.3|2224.6|2233.3|2224.6|2230.81|2222.11|33
1625356930000|2021-07-04 00:02:10|2233.34|2224.64|2233.63|2224.93|2233.63|2224.93|2233.28|2224.58|30
1625356940000|2021-07-04 00:02:20|2233.62|2224.92|2233.59|2224.89|2233.8|2225.1|2233.19|2224.49|26
1625356950000|2021-07-04 00:02:30|2233.57|2224.87|2233.64|2224.94|2233.75|2225.05|2233.14|2224.44|31
1625356960000|2021-07-04 00:02:40|2233.63|2224.93|2234.37|2225.67|2234.37|2225.67|2233.53|2224.83|25
1625356970000|2021-07-04 00:02:50|2234.4|2225.7|2233.67|2224.97|2234.48|2225.78|2233.49|2224.79|30
1625356980000|2021-07-04 00:03:00|2233.72|2225.02|2233.43|2224.73|2233.72|2225.02|2232.35|2223.65|31
1625356990000|2021-07-04 00:03:10|2233.52|2224.82|2234.83|2226.13|2234.94|2226.24|2233.5|2224.8|19
1625357000000|2021-07-04 00:03:20|2234.78|2226.08|2233.87|2225.17|2235.04|2226.34|2233.87|2225.17|35
1625357010000|2021-07-04 00:03:30|2233.82|2225.12|2233.75|2225.05|2234.31|2225.61|2233.69|2224.99|33
1625357020000|2021-07-04 00:03:40|2233.8|2225.1|2234.4|2225.7|2234.44|2225.74|2233.75|2225.05|34
1625357030000|2021-07-04 00:03:50|2234.35|2225.65|2234.01|2225.31|2234.35|2225.65|2233.94|2225.24|25
1625357040000|2021-07-04 00:04:00|2234.05|2225.35|2232.76|2224.06|2234.05|2225.35|2232.73|2224.03|33
1625357050000|2021-07-04 00:04:10|2232.81|2224.11|2231.2|2222.5|2232.86|2224.16|2231.2|2222.5|35
1625357060000|2021-07-04 00:04:20|2231.25|2222.55|2232.39|2223.69|2232.4|2223.7|2230.95|2222.25|33
1625357070000|2021-07-04 00:04:30|2232.42|2223.72|2232.08|2223.38|2232.47|2223.77|2231.47|2222.77|33
1625357080000|2021-07-04 00:04:40|2232.09|2223.39|2233.23|2224.53|2233.25|2224.55|2231.91|2223.21|31
1625357090000|2021-07-04 00:04:50|2233.31|2224.61|2232.57|2223.87|2233.5|2224.8|2232.56|2223.86|35
1625357100000|2021-07-04 00:05:00|2232.54|2223.84|2233.85|2225.15|2233.85|2225.15|2231.99|2223.29|33
1625357110000|2021-07-04 00:05:10|2234.15|2225.45|2234.58|2225.88|2234.88|2226.18|2234.15|2225.45|34
1625357120000|2021-07-04 00:05:20|2234.63|2225.93|2233.06|2224.36|2234.98|2226.28|2232.99|2224.29|35
1625357130000|2021-07-04 00:05:30|2233.08|2224.38|2233.13|2224.43|2233.22|2224.52|2233.05|2224.35|23
1625357140000|2021-07-04 00:05:40|2233.1|2224.4|2232.21|2223.51|2233.25|2224.55|2232.21|2223.51|24
1625357150000|2021-07-04 00:05:50|2232.2|2223.5|2232.22|2223.52|2232.38|2223.68|2232.19|2223.49|23
1625357160000|2021-07-04 00:06:00|2232.08|2223.38|2231.42|2222.72|2232.08|2223.38|2231.4|2222.7|22
1625357170000|2021-07-04 00:06:10|2231.35|2222.65|2231.17|2222.47|2231.35|2222.65|2230.75|2222.05|27
1625357180000|2021-07-04 00:06:20|2231.19|2222.49|2230.73|2222.03|2232.24|2223.54|2230.72|2222.02|35
1625357190000|2021-07-04 00:06:30|2230.77|2222.07|2230.48|2221.78|2231.17|2222.47|2230.42|2221.72|33
1625357200000|2021-07-04 00:06:40|2230.79|2222.09|2230.5|2221.8|2230.84|2222.14|2230.4|2221.7|36
1625357210000|2021-07-04 00:06:50|2230.48|2221.78|2229.86|2221.16|2230.48|2221.78|2229.7|2221|38
1625357220000|2021-07-04 00:07:00|2229.93|2221.23|2228.16|2219.46|2230.14|2221.44|2228.16|2219.46|40
1625357230000|2021-07-04 00:07:10|2228.2|2219.5|2226.46|2217.76|2228.2|2219.5|2226.46|2217.76|35
1625357240000|2021-07-04 00:07:20|2226.35|2217.65|2226.02|2217.32|2227.05|2218.35|2225.39|2216.69|35
1625357250000|2021-07-04 00:07:30|2225.84|2217.14|2226.03|2217.33|2226.03|2217.33|2225.4|2216.7|38
1625357260000|2021-07-04 00:07:40|2226.11|2217.41|2226.52|2217.82|2227.19|2218.49|2226.11|2217.41|37
1625357270000|2021-07-04 00:07:50|2226.51|2217.81|2226.44|2217.74|2226.59|2217.89|2226.02|2217.32|28
1625357280000|2021-07-04 00:08:00|2226.42|2217.72|2225.76|2217.06|2226.76|2218.06|2225.74|2217.04|25
1625357290000|2021-07-04 00:08:10|2225.75|2217.05|2226.39|2217.69|2226.69|2217.99|2225.64|2216.94|33
1625357300000|2021-07-04 00:08:20|2226.34|2217.64|2227.1|2218.4|2227.1|2218.4|2226.34|2217.64|29
1625357310000|2021-07-04 00:08:30|2227.15|2218.45|2227.38|2218.68|2228.18|2219.48|2227.15|2218.45|31
1625357320000|2021-07-04 00:08:40|2227.39|2218.69|2227.01|2218.31|2227.44|2218.74|2226.87|2218.17|25
1625357330000|2021-07-04 00:08:50|2226.97|2218.27|2226.67|2217.97|2227.22|2218.52|2226.67|2217.97|36
1625357340000|2021-07-04 00:09:00|2226.65|2217.95|2226.84|2218.14|2227.52|2218.82|2226.65|2217.95|35
1625357350000|2021-07-04 00:09:10|2226.81|2218.11|2225.45|2216.75|2226.81|2218.11|2225.45|2216.75|32
1625357360000|2021-07-04 00:09:20|2225.46|2216.76|2226.22|2217.52|2226.23|2217.53|2225.11|2216.41|31
1625357370000|2021-07-04 00:09:30|2226.23|2217.53|2225.66|2216.96|2226.24|2217.54|2225.36|2216.66|26
1625357380000|2021-07-04 00:09:40|2225.72|2217.02|2225.82|2217.12|2225.82|2217.12|2225.37|2216.67|25
1625357390000|2021-07-04 00:09:50|2225.83|2217.13|2225.65|2216.95|2225.84|2217.14|2225.64|2216.94|21
1625357400000|2021-07-04 00:10:00|2225.68|2216.98|2226.31|2217.61|2226.69|2217.99|2225.68|2216.98|34
1625357410000|2021-07-04 00:10:10|2226.32|2217.62|2226.54|2217.84|2226.83|2218.13|2226.32|2217.62|30
1625357420000|2021-07-04 00:10:20|2226.58|2217.88|2226.38|2217.68|2226.63|2217.93|2226.34|2217.64|27
1625357430000|2021-07-04 00:10:30|2226.35|2217.65|2225.72|2217.02|2226.44|2217.74|2225.65|2216.95|32
1625357440000|2021-07-04 00:10:40|2225.73|2217.03|2225.6|2216.9|2226.15|2217.45|2225.6|2216.9|28
1625357450000|2021-07-04 00:10:50|2225.61|2216.91|2224.97|2216.27|2225.69|2216.99|2224.93|2216.23|23
1625357460000|2021-07-04 00:11:00|2224.95|2216.25|2223.02|2214.32|2224.95|2216.25|2222.53|2213.83|31
1625357470000|2021-07-04 00:11:10|2223.05|2214.35|2223.41|2214.71|2223.5|2214.8|2223.04|2214.34|24
1625357480000|2021-07-04 00:11:20|2223.44|2214.74|2223.44|2214.74|2223.6|2214.9|2223.41|2214.71|22
1625357490000|2021-07-04 00:11:30|2223.47|2214.77|2221.93|2213.23|2223.76|2215.06|2221.93|2213.23|30
1625357500000|2021-07-04 00:11:40|2221.92|2213.22|2222.14|2213.44|2222.14|2213.44|2221.7|2213|21
1625357510000|2021-07-04 00:11:50|2222.15|2213.45|2222.39|2213.69|2222.81|2214.11|2222.14|2213.44|28
1625357520000|2021-07-04 00:12:00|2222.41|2213.71|2222.04|2213.34|2222.73|2214.03|2222.04|2213.34|27
1625357530000|2021-07-04 00:12:10|2222.01|2213.31|2221.94|2213.24|2222.12|2213.42|2221.89|2213.19|28
1625357540000|2021-07-04 00:12:20|2221.92|2213.22|2219.87|2211.17|2221.99|2213.29|2219.8|2211.1|35
1625357550000|2021-07-04 00:12:30|2219.84|2211.14|2220.42|2211.72|2220.43|2211.73|2219.67|2210.97|27
1625357560000|2021-07-04 00:12:40|2220.44|2211.74|2220.93|2212.23|2220.99|2212.29|2220.39|2211.69|37
1625357570000|2021-07-04 00:12:50|2220.92|2212.22|2220.9|2212.2|2221.71|2213.01|2220.62|2211.92|32
1625357580000|2021-07-04 00:13:00|2220.89|2212.19|2219.72|2211.02|2220.9|2212.2|2219.58|2210.88|30
1625357590000|2021-07-04 00:13:10|2219.73|2211.03|2219.68|2210.98|2219.77|2211.07|2219.41|2210.71|32
1625357600000|2021-07-04 00:13:20|2219.91|2211.21|2219.98|2211.28|2220.03|2211.33|2219.76|2211.06|26
1625357610000|2021-07-04 00:13:30|2220.06|2211.36|2218.45|2209.75|2220.08|2211.38|2218.37|2209.67|34
1625357620000|2021-07-04 00:13:40|2218.43|2209.73|2218.82|2210.12|2219.83|2211.13|2218.41|2209.71|31
1625357630000|2021-07-04 00:13:50|2218.83|2210.13|2219.46|2210.76|2219.65|2210.95|2218.83|2210.13|37
1625357640000|2021-07-04 00:14:00|2219.47|2210.77|2219.25|2210.55|2219.72|2211.02|2219.16|2210.46|29
1625357650000|2021-07-04 00:14:10|2219.22|2210.52|2219.64|2210.94|2219.66|2210.96|2219.19|2210.49|22
1625357660000|2021-07-04 00:14:20|2219.61|2210.91|2219.55|2210.85|2219.61|2210.91|2219.43|2210.73|18
1625357670000|2021-07-04 00:14:30|2219.58|2210.88|2219.4|2210.7|2219.71|2211.01|2219.39|2210.69|24
1625357680000|2021-07-04 00:14:40|2219.34|2210.64|2218.81|2210.11|2219.34|2210.64|2218.76|2210.06|20
1625357690000|2021-07-04 00:14:50|2218.78|2210.08|2218.73|2210.03|2218.78|2210.08|2218.69|2209.99|10
1625357700000|2021-07-04 00:15:00|2218.79|2210.09|2216.54|2207.84|2218.94|2210.24|2216.54|2207.84|32
1625357710000|2021-07-04 00:15:10|2216.49|2207.79|2218.85|2210.15|2218.85|2210.15|2215.92|2207.22|35
1625357720000|2021-07-04 00:15:20|2218.91|2210.21|2219.84|2211.14|2219.99|2211.29|2218.91|2210.21|39
1625357730000|2021-07-04 00:15:30|2219.85|2211.15|2220.45|2211.75|2220.46|2211.76|2219.85|2211.15|24
1625357740000|2021-07-04 00:15:40|2220.42|2211.72|2219.89|2211.19|2220.43|2211.73|2219.89|2211.19|23
1625357750000|2021-07-04 00:15:50|2219.75|2211.05|2219.18|2210.48|2220.17|2211.47|2219.01|2210.31|33
1625357760000|2021-07-04 00:16:00|2219.07|2210.37|2220.14|2211.44|2220.14|2211.44|2219.05|2210.35|28
1625357770000|2021-07-04 00:16:10|2220.15|2211.45|2220.32|2211.62|2220.64|2211.94|2220.13|2211.43|23
1625357780000|2021-07-04 00:16:20|2220.33|2211.63|2221.18|2212.48|2221.25|2212.55|2220.25|2211.55|29
1625357790000|2021-07-04 00:16:30|2221.13|2212.43|2222.22|2213.52|2222.31|2213.61|2221.1|2212.4|31
1625357800000|2021-07-04 00:16:40|2222.23|2213.53|2222.24|2213.54|2223.22|2214.52|2222.16|2213.46|32
1625357810000|2021-07-04 00:16:50|2222.16|2213.46|2222.14|2213.44|2222.77|2214.07|2222.04|2213.34|26
1625357820000|2021-07-04 00:17:00|2222.12|2213.42|2222.54|2213.84|2222.6|2213.9|2221.88|2213.18|34
1625357830000|2021-07-04 00:17:10|2222.55|2213.85|2222.41|2213.71|2222.56|2213.86|2222.34|2213.64|17
1625357840000|2021-07-04 00:17:20|2222.4|2213.7|2222.34|2213.64|2223.34|2214.64|2222.28|2213.58|32
1625357850000|2021-07-04 00:17:30|2222.35|2213.65|2222.64|2213.94|2222.7|2214|2222.35|2213.65|21
1625357860000|2021-07-04 00:17:40|2222.62|2213.92|2222.88|2214.18|2222.88|2214.18|2222.54|2213.84|18
1625357870000|2021-07-04 00:17:50|2222.89|2214.19|2222.7|2214|2223.03|2214.33|2222.57|2213.87|24
1625357880000|2021-07-04 00:18:00|2222.72|2214.02|2222.74|2214.04|2222.74|2214.04|2222.71|2214.01|11
1625357890000|2021-07-04 00:18:10|2222.75|2214.05|2222.68|2213.98|2222.76|2214.06|2222.66|2213.96|15
1625357900000|2021-07-04 00:18:20|2222.67|2213.97|2222.47|2213.77|2222.69|2213.99|2222.43|2213.73|24
1625357910000|2021-07-04 00:18:30|2222.48|2213.78|2222.01|2213.31|2222.48|2213.78|2221.88|2213.18|19
1625357920000|2021-07-04 00:18:40|2222|2213.3|2222.75|2214.05|2222.99|2214.29|2222|2213.3|26
1625357930000|2021-07-04 00:18:50|2222.73|2214.03|2222.74|2214.04|2222.77|2214.07|2222.69|2213.99|12
1625357940000|2021-07-04 00:19:00|2222.72|2214.02|2221.81|2213.11|2222.72|2214.02|2221.7|2213|27
1625357950000|2021-07-04 00:19:10|2221.66|2212.96|2220.88|2212.18|2221.69|2212.99|2220.88|2212.18|26
1625357960000|2021-07-04 00:19:20|2220.77|2212.07|2220.83|2212.13|2220.84|2212.14|2220.41|2211.71|22
1625357970000|2021-07-04 00:19:30|2220.48|2211.78|2220.42|2211.72|2220.99|2212.29|2220.31|2211.61|28
1625357980000|2021-07-04 00:19:40|2220.41|2211.71|2220.94|2212.24|2220.94|2212.24|2219.88|2211.18|30
1625357990000|2021-07-04 00:19:50|2220.95|2212.25|2221.13|2212.43|2221.14|2212.44|2220.64|2211.94|27
1625358000000|2021-07-04 00:20:00|2221.15|2212.45|2220.55|2211.85|2221.17|2212.47|2220.54|2211.84|30
1625358010000|2021-07-04 00:20:10|2220.57|2211.87|2221.15|2212.45|2221.35|2212.65|2220.57|2211.87|27
1625358020000|2021-07-04 00:20:20|2221.22|2212.52|2221.48|2212.78|2221.57|2212.87|2221.22|2212.52|32
1625358030000|2021-07-04 00:20:30|2221.52|2212.82|2221.14|2212.44|2221.91|2213.21|2221.11|2212.41|32
1625358040000|2021-07-04 00:20:40|2221.16|2212.46|2222.9|2214.2|2222.9|2214.2|2221.14|2212.44|26
1625358050000|2021-07-04 00:20:50|2222.92|2214.22|2225.47|2216.77|2225.51|2216.81|2222.92|2214.22|35
1625358060000|2021-07-04 00:21:00|2225.37|2216.67|2230.1|2221.4|2230.32|2221.62|2225.37|2216.67|35
1625358070000|2021-07-04 00:21:10|2230.12|2221.42|2226.85|2218.15|2230.12|2221.42|2226.54|2217.84|36
1625358080000|2021-07-04 00:21:20|2226.83|2218.13|2227.03|2218.33|2227.03|2218.33|2225.31|2216.61|37
1625358090000|2021-07-04 00:21:30|2227.07|2218.37|2226.67|2217.97|2227.07|2218.37|2226.1|2217.4|29
1625358100000|2021-07-04 00:21:40|2226.71|2218.01|2226.84|2218.14|2226.84|2218.14|2226.1|2217.4|28
1625358110000|2021-07-04 00:21:50|2226.89|2218.19|2227.01|2218.31|2227.08|2218.38|2226.71|2218.01|27
1625358120000|2021-07-04 00:22:00|2227.04|2218.34|2226.83|2218.13|2227.1|2218.4|2226.8|2218.1|28
1625358130000|2021-07-04 00:22:10|2226.86|2218.16|2225.35|2216.65|2226.86|2218.16|2225.06|2216.36|34
1625358140000|2021-07-04 00:22:20|2225.33|2216.63|2226.19|2217.49|2226.2|2217.5|2225.33|2216.63|34
1625358150000|2021-07-04 00:22:30|2226.24|2217.54|2226.47|2217.77|2226.66|2217.96|2226.24|2217.54|30
1625358160000|2021-07-04 00:22:40|2226.44|2217.74|2227.08|2218.38|2227.08|2218.38|2226.44|2217.74|31
1625358170000|2021-07-04 00:22:50|2227.07|2218.37|2227.04|2218.34|2227.7|2219|2227.04|2218.34|31
1625358180000|2021-07-04 00:23:00|2227.1|2218.4|2226.74|2218.04|2227.1|2218.4|2226.69|2217.99|26
1625358190000|2021-07-04 00:23:10|2226.72|2218.02|2226.24|2217.54|2226.72|2218.02|2225.98|2217.28|32
1625358200000|2021-07-04 00:23:20|2226.2|2217.5|2226.66|2217.96|2226.66|2217.96|2226.16|2217.46|25
1625358210000|2021-07-04 00:23:30|2226.67|2217.97|2226.64|2217.94|2226.67|2217.97|2226.5|2217.8|24
1625358220000|2021-07-04 00:23:40|2226.65|2217.95|2226.85|2218.15|2226.88|2218.18|2226.63|2217.93|18
1625358230000|2021-07-04 00:23:50|2226.83|2218.13|2226.83|2218.13|2226.95|2218.25|2226.59|2217.89|29
1625358240000|2021-07-04 00:24:00|2226.84|2218.14|2226.99|2218.29|2226.99|2218.29|2226.82|2218.12|19
1625358250000|2021-07-04 00:24:10|2227.04|2218.34|2227.05|2218.35|2227.49|2218.79|2226.97|2218.27|31
1625358260000|2021-07-04 00:24:20|2226.95|2218.25|2225.75|2217.05|2227.08|2218.38|2225.75|2217.05|32
1625358270000|2021-07-04 00:24:30|2225.73|2217.03|2224.61|2215.91|2225.73|2217.03|2224.59|2215.89|21
1625358280000|2021-07-04 00:24:40|2224.62|2215.92|2224.76|2216.06|2224.78|2216.08|2224.03|2215.33|34
1625358290000|2021-07-04 00:24:50|2224.77|2216.07|2224.94|2216.24|2225.69|2216.99|2224.77|2216.07|29
1625358300000|2021-07-04 00:25:00|2224.97|2216.27|2225.72|2217.02|2225.97|2217.27|2224.96|2216.26|27
1625358310000|2021-07-04 00:25:10|2225.73|2217.03|2226.59|2217.89|2226.59|2217.89|2225.73|2217.03|16
1625358320000|2021-07-04 00:25:20|2226.85|2218.15|2226.93|2218.23|2226.99|2218.29|2226.71|2218.01|32
1625358330000|2021-07-04 00:25:30|2226.92|2218.22|2226.72|2218.02|2227.11|2218.41|2226.7|2218|33
1625358340000|2021-07-04 00:25:40|2226.7|2218|2225.5|2216.8|2226.7|2218|2225.19|2216.49|31
1625358350000|2021-07-04 00:25:50|2225.46|2216.76|2224.63|2215.93|2225.55|2216.85|2224.63|2215.93|24
1625358360000|2021-07-04 00:26:00|2224.58|2215.88|2223.37|2214.67|2224.58|2215.88|2223.37|2214.67|28
1625358370000|2021-07-04 00:26:10|2223.35|2214.65|2223.84|2215.14|2224.1|2215.4|2223.34|2214.64|35
1625358380000|2021-07-04 00:26:20|2223.82|2215.12|2224.73|2216.03|2224.83|2216.13|2223.78|2215.08|32
1625358390000|2021-07-04 00:26:30|2224.72|2216.02|2223.69|2214.99|2224.74|2216.04|2223.42|2214.72|34
1625358400000|2021-07-04 00:26:40|2223.91|2215.21|2223.66|2214.96|2224.22|2215.52|2223.66|2214.96|34
1625358410000|2021-07-04 00:26:50|2223.69|2214.99|2223.88|2215.18|2223.93|2215.23|2223.69|2214.99|27
1625358420000|2021-07-04 00:27:00|2223.87|2215.17|2222.88|2214.18|2223.87|2215.17|2222.88|2214.18|25
1625358430000|2021-07-04 00:27:10|2222.85|2214.15|2222.64|2213.94|2222.85|2214.15|2222.28|2213.58|18
1625358440000|2021-07-04 00:27:20|2222.68|2213.98|2223.3|2214.6|2223.3|2214.6|2222.62|2213.92|30
1625358450000|2021-07-04 00:27:30|2223.32|2214.62|2223.28|2214.58|2223.42|2214.72|2223.28|2214.58|16
1625358460000|2021-07-04 00:27:40|2223.3|2214.6|2223.02|2214.32|2223.38|2214.68|2222.99|2214.29|29
1625358470000|2021-07-04 00:27:50|2223.01|2214.31|2223.04|2214.34|2223.18|2214.48|2223|2214.3|24
1625358480000|2021-07-04 00:28:00|2222.99|2214.29|2223.01|2214.31|2223.01|2214.31|2222.95|2214.25|5
1625358490000|2021-07-04 00:28:10|2223.04|2214.34|2223.11|2214.41|2223.16|2214.46|2222.98|2214.28|14
1625358500000|2021-07-04 00:28:20|2223.08|2214.38|2223.17|2214.47|2223.17|2214.47|2223.07|2214.37|22
1625358510000|2021-07-04 00:28:30|2223.16|2214.46|2224.32|2215.62|2224.33|2215.63|2223.12|2214.42|21
1625358520000|2021-07-04 00:28:40|2224.33|2215.63|2224.13|2215.43|2224.33|2215.63|2224.13|2215.43|20
1625358530000|2021-07-04 00:28:50|2224.14|2215.44|2223.34|2214.64|2224.14|2215.44|2223.33|2214.63|18
1625358540000|2021-07-04 00:29:00|2223.35|2214.65|2222.59|2213.89|2223.4|2214.7|2222.59|2213.89|30
1625358550000|2021-07-04 00:29:10|2222.6|2213.9|2223.08|2214.38|2223.08|2214.38|2222.6|2213.9|20
1625358560000|2021-07-04 00:29:20|2223.05|2214.35|2223.41|2214.71|2223.44|2214.74|2223.04|2214.34|18
1625358570000|2021-07-04 00:29:30|2223.39|2214.69|2223.87|2215.17|2223.87|2215.17|2223.39|2214.69|16
1625358580000|2021-07-04 00:29:40|2223.86|2215.16|2223.85|2215.15|2223.87|2215.17|2223.85|2215.15|5
1625358590000|2021-07-04 00:29:50|2223.84|2215.14|2223.99|2215.29|2223.99|2215.29|2223.84|2215.14|12
1625358600000|2021-07-04 00:30:00|2223.91|2215.21|2223.21|2214.51|2223.91|2215.21|2222.96|2214.26|30
1625358610000|2021-07-04 00:30:10|2223.32|2214.62|2224.2|2215.5|2224.32|2215.62|2223.32|2214.62|35
1625358620000|2021-07-04 00:30:20|2224.21|2215.51|2225.3|2216.6|2225.64|2216.94|2224.21|2215.51|32
1625358630000|2021-07-04 00:30:30|2225.22|2216.52|2225.18|2216.48|2225.29|2216.59|2224.95|2216.25|32
1625358640000|2021-07-04 00:30:40|2225.2|2216.5|2225.26|2216.56|2225.29|2216.59|2225.17|2216.47|25
1625358650000|2021-07-04 00:30:50|2225.27|2216.57|2225.33|2216.63|2225.81|2217.11|2225.19|2216.49|32
1625358660000|2021-07-04 00:31:00|2225.34|2216.64|2225.34|2216.64|2225.41|2216.71|2225.28|2216.58|25
1625358670000|2021-07-04 00:31:10|2225.45|2216.75|2225.43|2216.73|2225.6|2216.9|2225.25|2216.55|28
1625358680000|2021-07-04 00:31:20|2225.45|2216.75|2225.47|2216.77|2225.5|2216.8|2225.39|2216.69|16
1625358690000|2021-07-04 00:31:30|2225.48|2216.78|2225.57|2216.87|2225.7|2217|2225.44|2216.74|28
1625358700000|2021-07-04 00:31:40|2225.55|2216.85|2225.63|2216.93|2225.91|2217.21|2225.55|2216.85|26
1625358710000|2021-07-04 00:31:50|2225.64|2216.94|2225.61|2216.91|2225.76|2217.06|2225.58|2216.88|31
1625358720000|2021-07-04 00:32:00|2225.67|2216.97|2224.06|2215.36|2225.67|2216.97|2224.05|2215.35|25
1625358730000|2021-07-04 00:32:10|2224.08|2215.38|2224.78|2216.08|2224.83|2216.13|2224.08|2215.38|28
1625358740000|2021-07-04 00:32:20|2224.81|2216.11|2225.75|2217.05|2225.81|2217.11|2224.6|2215.9|31
1625358750000|2021-07-04 00:32:30|2225.79|2217.09|2225.62|2216.92|2225.79|2217.09|2225.62|2216.92|24
1625358760000|2021-07-04 00:32:40|2225.61|2216.91|2225.26|2216.56|2225.77|2217.07|2225.26|2216.56|18
1625358770000|2021-07-04 00:32:50|2225.28|2216.58|2225.84|2217.14|2225.88|2217.18|2225.28|2216.58|22
1625358780000|2021-07-04 00:33:00|2225.69|2216.99|2225.11|2216.41|2225.69|2216.99|2225.11|2216.41|30
1625358790000|2021-07-04 00:33:10|2225.06|2216.36|2224.09|2215.39|2225.06|2216.36|2224.01|2215.31|32
1625358800000|2021-07-04 00:33:20|2224.08|2215.38|2222.88|2214.18|2224.54|2215.84|2222.68|2213.98|37
1625358810000|2021-07-04 00:33:30|2222.91|2214.21|2222.64|2213.94|2222.91|2214.21|2222.15|2213.45|37
1625358820000|2021-07-04 00:33:40|2222.71|2214.01|2223.58|2214.88|2223.58|2214.88|2222.54|2213.84|32
1625358830000|2021-07-04 00:33:50|2223.59|2214.89|2223.26|2214.56|2223.59|2214.89|2223.21|2214.51|28
1625358840000|2021-07-04 00:34:00|2223.22|2214.52|2222.14|2213.44|2223.22|2214.52|2222.13|2213.43|29
1625358850000|2021-07-04 00:34:10|2222.12|2213.42|2221.72|2213.02|2222.25|2213.55|2221.72|2213.02|25
1625358860000|2021-07-04 00:34:20|2221.73|2213.03|2221.4|2212.7|2221.75|2213.05|2221.33|2212.63|31
1625358870000|2021-07-04 00:34:30|2221.39|2212.69|2221.36|2212.66|2221.39|2212.69|2220.88|2212.18|25
1625358880000|2021-07-04 00:34:40|2221.37|2212.67|2221.43|2212.73|2221.51|2212.81|2221.3|2212.6|19
1625358890000|2021-07-04 00:34:50|2221.39|2212.69|2221.7|2213|2221.7|2213|2221.35|2212.65|26
1625358900000|2021-07-04 00:35:00|2221.72|2213.02|2222.01|2213.31|2222.57|2213.87|2221.58|2212.88|27
1625358910000|2021-07-04 00:35:10|2221.99|2213.29|2220.76|2212.06|2221.99|2213.29|2220.73|2212.03|29
1625358920000|2021-07-04 00:35:20|2220.66|2211.96|2220.96|2212.26|2221.04|2212.34|2220.55|2211.85|27
1625358930000|2021-07-04 00:35:30|2220.95|2212.25|2221.42|2212.72|2221.5|2212.8|2220.94|2212.24|28
1625358940000|2021-07-04 00:35:40|2221.48|2212.78|2221.59|2212.89|2221.74|2213.04|2221.41|2212.71|16
1625358950000|2021-07-04 00:35:50|2221.64|2212.94|2222.18|2213.48|2222.35|2213.65|2221.64|2212.94|23
1625358960000|2021-07-04 00:36:00|2222.22|2213.52|2221.75|2213.05|2222.22|2213.52|2221.75|2213.05|22
1625358970000|2021-07-04 00:36:10|2221.74|2213.04|2222.19|2213.49|2222.24|2213.54|2221.74|2213.04|16
1625358980000|2021-07-04 00:36:20|2222.18|2213.48|2223.52|2214.82|2223.54|2214.84|2222.15|2213.45|32
1625358990000|2021-07-04 00:36:30|2223.53|2214.83|2222.47|2213.77|2223.7|2215|2222.43|2213.73|24
1625359000000|2021-07-04 00:36:40|2222.46|2213.76|2222.33|2213.63|2222.92|2214.22|2222.29|2213.59|31
1625359010000|2021-07-04 00:36:50|2222.35|2213.65|2222.46|2213.76|2223.13|2214.43|2222.35|2213.65|31
1625359020000|2021-07-04 00:37:00|2222.42|2213.72|2222.58|2213.88|2223.11|2214.41|2222.42|2213.72|33
1625359030000|2021-07-04 00:37:10|2222.52|2213.82|2222.4|2213.7|2222.79|2214.09|2222.4|2213.7|31
1625359040000|2021-07-04 00:37:20|2222.42|2213.72|2222.85|2214.15|2222.99|2214.29|2222.23|2213.53|29
1625359050000|2021-07-04 00:37:30|2222.83|2214.13|2222.53|2213.83|2222.83|2214.13|2222.48|2213.78|29
1625359060000|2021-07-04 00:37:40|2222.55|2213.85|2222.41|2213.71|2223.08|2214.38|2222.41|2213.71|32
1625359070000|2021-07-04 00:37:50|2222.39|2213.69|2222.88|2214.18|2222.88|2214.18|2222.37|2213.67|21
1625359080000|2021-07-04 00:38:00|2222.91|2214.21|2222.53|2213.83|2223.01|2214.31|2222.52|2213.82|22
1625359090000|2021-07-04 00:38:10|2222.46|2213.76|2222.38|2213.68|2222.46|2213.76|2222.31|2213.61|12
1625359100000|2021-07-04 00:38:20|2222.4|2213.7|2221.65|2212.95|2222.4|2213.7|2221.1|2212.4|25
1625359110000|2021-07-04 00:38:30|2221.66|2212.96|2221.32|2212.62|2221.67|2212.97|2221.18|2212.48|25
1625359120000|2021-07-04 00:38:40|2221.36|2212.66|2221.35|2212.65|2221.72|2213.02|2221.25|2212.55|30
1625359130000|2021-07-04 00:38:50|2221.31|2212.61|2221.83|2213.13|2221.85|2213.15|2221.26|2212.56|21
1625359140000|2021-07-04 00:39:00|2221.82|2213.12|2220.29|2211.59|2221.82|2213.12|2220.28|2211.58|25
1625359150000|2021-07-04 00:39:10|2220.33|2211.63|2220.83|2212.13|2220.94|2212.24|2220.32|2211.62|24
1625359160000|2021-07-04 00:39:20|2220.82|2212.12|2220.44|2211.74|2220.95|2212.25|2220.44|2211.74|26
1625359170000|2021-07-04 00:39:30|2220.45|2211.75|2221.82|2213.12|2221.82|2213.12|2220.4|2211.7|27
1625359180000|2021-07-04 00:39:40|2221.84|2213.14|2221.44|2212.74|2221.84|2213.14|2221.34|2212.64|23
1625359190000|2021-07-04 00:39:50|2221.42|2212.72|2221.68|2212.98|2222.18|2213.48|2221.42|2212.72|31
1625359200000|2021-07-04 00:40:00|2221.67|2212.97|2222.14|2213.44|2222.23|2213.53|2221.67|2212.97|26
1625359210000|2021-07-04 00:40:10|2222.1|2213.4|2222|2213.3|2222.1|2213.4|2221.84|2213.14|20
1625359220000|2021-07-04 00:40:20|2221.99|2213.29|2221.39|2212.69|2221.99|2213.29|2221.38|2212.68|18
1625359230000|2021-07-04 00:40:30|2221.38|2212.68|2221.19|2212.49|2221.43|2212.73|2221.19|2212.49|13
1625359240000|2021-07-04 00:40:40|2221.18|2212.48|2221.24|2212.54|2221.26|2212.56|2221|2212.3|11
1625359250000|2021-07-04 00:40:50|2221.22|2212.52|2220.87|2212.17|2221.26|2212.56|2220.76|2212.06|31
1625359260000|2021-07-04 00:41:00|2221.16|2212.46|2220.85|2212.15|2221.7|2213|2220.85|2212.15|28
1625359270000|2021-07-04 00:41:10|2220.88|2212.18|2220.89|2212.19|2221.34|2212.64|2220.8|2212.1|23
1625359280000|2021-07-04 00:41:20|2220.81|2212.11|2221.02|2212.32|2221.07|2212.37|2220.8|2212.1|15
1625359290000|2021-07-04 00:41:30|2220.92|2212.22|2221.05|2212.35|2221.16|2212.46|2220.92|2212.22|7
1625359300000|2021-07-04 00:41:40|2221.06|2212.36|2221.26|2212.56|2221.27|2212.57|2220.94|2212.24|16
1625359310000|2021-07-04 00:41:50|2221.27|2212.57|2221.55|2212.85|2221.55|2212.85|2221.27|2212.57|14
1625359320000|2021-07-04 00:42:00|2221.58|2212.88|2220.96|2212.26|2221.58|2212.88|2220.96|2212.26|18
1625359330000|2021-07-04 00:42:10|2221.02|2212.32|2220.78|2212.08|2221.46|2212.76|2220.78|2212.08|22
1625359340000|2021-07-04 00:42:20|2220.79|2212.09|2220.51|2211.81|2220.79|2212.09|2220.5|2211.8|30
1625359350000|2021-07-04 00:42:30|2220.48|2211.78|2220.62|2211.92|2220.8|2212.1|2220.47|2211.77|33
1625359360000|2021-07-04 00:42:40|2220.61|2211.91|2219.79|2211.09|2220.68|2211.98|2219.79|2211.09|26
1625359370000|2021-07-04 00:42:50|2219.77|2211.07|2218.6|2209.9|2219.77|2211.07|2218.46|2209.76|21
1625359380000|2021-07-04 00:43:00|2218.62|2209.92|2218.95|2210.25|2219|2210.3|2218.06|2209.36|34
1625359390000|2021-07-04 00:43:10|2218.98|2210.28|2218.55|2209.85|2218.98|2210.28|2218.39|2209.69|32
1625359400000|2021-07-04 00:43:20|2218.56|2209.86|2219.09|2210.39|2219.12|2210.42|2218.51|2209.81|32
1625359410000|2021-07-04 00:43:30|2219.03|2210.33|2219.04|2210.34|2219.16|2210.46|2218.87|2210.17|28
1625359420000|2021-07-04 00:43:40|2219|2210.3|2219.96|2211.26|2220.06|2211.36|2218.99|2210.29|28
1625359430000|2021-07-04 00:43:50|2219.92|2211.22|2219.8|2211.1|2219.92|2211.22|2219.77|2211.07|26
1625359440000|2021-07-04 00:44:00|2219.79|2211.09|2219.58|2210.88|2219.79|2211.09|2219.24|2210.54|31
1625359450000|2021-07-04 00:44:10|2219.57|2210.87|2220.21|2211.51|2220.21|2211.51|2219.55|2210.85|17
1625359460000|2021-07-04 00:44:20|2220.13|2211.43|2219.66|2210.96|2220.22|2211.52|2219.65|2210.95|28
1625359470000|2021-07-04 00:44:30|2219.67|2210.97|2219.71|2211.01|2219.84|2211.14|2219.67|2210.97|20
1625359480000|2021-07-04 00:44:40|2219.7|2211|2219.79|2211.09|2219.96|2211.26|2219.7|2211|19
1625359490000|2021-07-04 00:44:50|2219.82|2211.12|2219.33|2210.63|2219.96|2211.26|2219.29|2210.59|23
1625359500000|2021-07-04 00:45:00|2219.34|2210.64|2218.22|2209.52|2219.34|2210.64|2218.06|2209.36|34
1625359510000|2021-07-04 00:45:10|2218.25|2209.55|2218.93|2210.23|2219.05|2210.35|2218.13|2209.43|36
1625359520000|2021-07-04 00:45:20|2218.86|2210.16|2217.51|2208.81|2218.86|2210.16|2217.47|2208.77|23
1625359530000|2021-07-04 00:45:30|2217.49|2208.79|2216.75|2208.05|2217.49|2208.79|2216.75|2208.05|24
1625359540000|2021-07-04 00:45:40|2216.79|2208.09|2216.61|2207.91|2217.3|2208.6|2216.5|2207.8|32
1625359550000|2021-07-04 00:45:50|2216.65|2207.95|2217.33|2208.63|2217.43|2208.73|2216.41|2207.71|37
1625359560000|2021-07-04 00:46:00|2217.35|2208.65|2216.59|2207.89|2217.35|2208.65|2215.92|2207.22|37
1625359570000|2021-07-04 00:46:10|2216.6|2207.9|2216.23|2207.53|2216.71|2208.01|2216.23|2207.53|29
1625359580000|2021-07-04 00:46:20|2216.16|2207.46|2215.68|2206.98|2216.18|2207.48|2215.58|2206.88|38
1625359590000|2021-07-04 00:46:30|2215.69|2206.99|2215.75|2207.05|2216.09|2207.39|2215.69|2206.99|30
1625359600000|2021-07-04 00:46:40|2215.76|2207.06|2216.12|2207.42|2216.16|2207.46|2215.68|2206.98|25
1625359610000|2021-07-04 00:46:50|2216.15|2207.45|2215.79|2207.09|2216.15|2207.45|2215.74|2207.04|25
1625359620000|2021-07-04 00:47:00|2215.74|2207.04|2216.09|2207.39|2216.41|2207.71|2215.49|2206.79|28
1625359630000|2021-07-04 00:47:10|2216.08|2207.38|2216.17|2207.47|2216.17|2207.47|2215.98|2207.28|23
1625359640000|2021-07-04 00:47:20|2216.16|2207.46|2216.11|2207.41|2216.27|2207.57|2215.88|2207.18|31
1625359650000|2021-07-04 00:47:30|2216.14|2207.44|2215.8|2207.1|2216.19|2207.49|2215.8|2207.1|27
1625359660000|2021-07-04 00:47:40|2215.78|2207.08|2215.78|2207.08|2215.84|2207.14|2215.76|2207.06|10
1625359670000|2021-07-04 00:47:50|2215.76|2207.06|2215.85|2207.15|2215.9|2207.2|2215.66|2206.96|27
1625359680000|2021-07-04 00:48:00|2215.88|2207.18|2215.78|2207.08|2215.91|2207.21|2215.73|2207.03|17
1625359690000|2021-07-04 00:48:10|2215.79|2207.09|2214.48|2205.78|2215.8|2207.1|2214.48|2205.78|23
1625359700000|2021-07-04 00:48:20|2214.57|2205.87|2213.95|2205.25|2214.76|2206.06|2213.82|2205.12|28
1625359710000|2021-07-04 00:48:30|2213.99|2205.29|2214.56|2205.86|2214.56|2205.86|2213.99|2205.29|24
1625359720000|2021-07-04 00:48:40|2214.63|2205.93|2214.84|2206.14|2214.86|2206.16|2214.63|2205.93|19
1625359730000|2021-07-04 00:48:50|2214.82|2206.12|2215.62|2206.92|2215.62|2206.92|2214.77|2206.07|30
1625359740000|2021-07-04 00:49:00|2215.57|2206.87|2215.35|2206.65|2215.57|2206.87|2215.35|2206.65|17
1625359750000|2021-07-04 00:49:10|2215.36|2206.66|2215.88|2207.18|2215.9|2207.2|2215.28|2206.58|20
1625359760000|2021-07-04 00:49:20|2215.91|2207.21|2215.92|2207.22|2215.92|2207.22|2215.69|2206.99|20
1625359770000|2021-07-04 00:49:30|2215.95|2207.25|2215.75|2207.05|2215.99|2207.29|2215.74|2207.04|17
1625359780000|2021-07-04 00:49:40|2215.76|2207.06|2215.85|2207.15|2215.85|2207.15|2215.76|2207.06|5
1625359790000|2021-07-04 00:49:50|2215.82|2207.12|2215.8|2207.1|2215.85|2207.15|2215.79|2207.09|11
1625359800000|2021-07-04 00:50:00|2215.79|2207.09|2214.72|2206.02|2215.79|2207.09|2214.64|2205.94|22
1625359810000|2021-07-04 00:50:10|2214.73|2206.03|2215.1|2206.4|2215.14|2206.44|2214.73|2206.03|20
1625359820000|2021-07-04 00:50:20|2215.12|2206.42|2214.81|2206.11|2215.34|2206.64|2214.81|2206.11|27
1625359830000|2021-07-04 00:50:30|2214.83|2206.13|2214.97|2206.27|2214.98|2206.28|2214.73|2206.03|15
1625359840000|2021-07-04 00:50:40|2215|2206.3|2215.08|2206.38|2215.09|2206.39|2214.99|2206.29|12
1625359850000|2021-07-04 00:50:50|2214.83|2206.13|2214.34|2205.64|2214.83|2206.13|2214.32|2205.62|28
1625359860000|2021-07-04 00:51:00|2214.23|2205.53|2212.43|2203.73|2214.23|2205.53|2212.43|2203.73|31
1625359870000|2021-07-04 00:51:10|2212.44|2203.74|2213.97|2205.27|2214.03|2205.33|2212.44|2203.74|31
1625359880000|2021-07-04 00:51:20|2213.89|2205.19|2212.87|2204.17|2214.08|2205.38|2212.67|2203.97|31
1625359890000|2021-07-04 00:51:30|2213.08|2204.38|2213.26|2204.56|2213.27|2204.57|2213.04|2204.34|24
1625359900000|2021-07-04 00:51:40|2213.23|2204.53|2213.57|2204.87|2213.94|2205.24|2213.23|2204.53|29
1625359910000|2021-07-04 00:51:50|2213.56|2204.86|2213.69|2204.99|2213.69|2204.99|2213.53|2204.83|25
1625359920000|2021-07-04 00:52:00|2213.67|2204.97|2213.82|2205.12|2213.98|2205.28|2213.66|2204.96|27
1625359930000|2021-07-04 00:52:10|2213.8|2205.1|2214.2|2205.5|2214.2|2205.5|2213.73|2205.03|26
1625359940000|2021-07-04 00:52:20|2214.24|2205.54|2215.01|2206.31|2215.04|2206.34|2214.24|2205.54|28
1625359950000|2021-07-04 00:52:30|2214.98|2206.28|2214.2|2205.5|2215.01|2206.31|2214.19|2205.49|30
1625359960000|2021-07-04 00:52:40|2213.98|2205.28|2213.93|2205.23|2214.08|2205.38|2213.85|2205.15|23
1625359970000|2021-07-04 00:52:50|2213.92|2205.22|2213.98|2205.28|2214.38|2205.68|2213.58|2204.88|31
1625359980000|2021-07-04 00:53:00|2214.01|2205.31|2213.79|2205.09|2214.09|2205.39|2213.75|2205.05|29
1625359990000|2021-07-04 00:53:10|2213.81|2205.11|2213.85|2205.15|2214.48|2205.78|2213.52|2204.82|35
1625360000000|2021-07-04 00:53:20|2213.83|2205.13|2214|2205.3|2214|2205.3|2213.8|2205.1|16
1625360010000|2021-07-04 00:53:30|2214.02|2205.32|2214.27|2205.57|2214.27|2205.57|2213.97|2205.27|25
1625360020000|2021-07-04 00:53:40|2214.25|2205.55|2214.44|2205.74|2214.68|2205.98|2214.25|2205.55|33
1625360030000|2021-07-04 00:53:50|2214.47|2205.77|2214.62|2205.92|2214.65|2205.95|2214.44|2205.74|28
1625360040000|2021-07-04 00:54:00|2214.64|2205.94|2214.46|2205.76|2214.64|2205.94|2213.97|2205.27|29
1625360050000|2021-07-04 00:54:10|2214.48|2205.78|2214.5|2205.8|2214.61|2205.91|2214.37|2205.67|28
1625360060000|2021-07-04 00:54:20|2214.48|2205.78|2214.43|2205.73|2214.48|2205.78|2214.28|2205.58|27
1625360070000|2021-07-04 00:54:30|2214.42|2205.72|2214.44|2205.74|2214.49|2205.79|2214.38|2205.68|23
1625360080000|2021-07-04 00:54:40|2214.4|2205.7|2214.38|2205.68|2214.47|2205.77|2214.36|2205.66|23
1625360090000|2021-07-04 00:54:50|2214.37|2205.67|2214.56|2205.86|2214.57|2205.87|2214.29|2205.59|24
1625360100000|2021-07-04 00:55:00|2214.52|2205.82|2213.65|2204.95|2214.52|2205.82|2213.65|2204.95|23
1625360110000|2021-07-04 00:55:10|2213.69|2204.99|2213.66|2204.96|2213.74|2205.04|2213.62|2204.92|24
1625360120000|2021-07-04 00:55:20|2213.58|2204.88|2213.67|2204.97|2213.76|2205.06|2213.58|2204.88|17
1625360130000|2021-07-04 00:55:30|2213.68|2204.98|2212.98|2204.28|2213.68|2204.98|2212.98|2204.28|25
1625360140000|2021-07-04 00:55:40|2213|2204.3|2212.94|2204.24|2213|2204.3|2212.84|2204.14|18
1625360150000|2021-07-04 00:55:50|2212.93|2204.23|2212.67|2203.97|2212.93|2204.23|2212.67|2203.97|14
1625360160000|2021-07-04 00:56:00|2212.64|2203.94|2212.6|2203.9|2212.66|2203.96|2212.5|2203.8|21
1625360170000|2021-07-04 00:56:10|2213.16|2204.46|2213.95|2205.25|2213.99|2205.29|2213.16|2204.46|16
1625360180000|2021-07-04 00:56:20|2213.97|2205.27|2213.97|2205.27|2214|2205.3|2213.88|2205.18|13
1625360190000|2021-07-04 00:56:30|2213.96|2205.26|2214.02|2205.32|2214.03|2205.33|2213.96|2205.26|9
1625360200000|2021-07-04 00:56:40|2213.94|2205.24|2212.92|2204.22|2213.99|2205.29|2212.9|2204.2|25
1625360210000|2021-07-04 00:56:50|2212.93|2204.23|2212.41|2203.71|2213.05|2204.35|2212.02|2203.32|33
1625360220000|2021-07-04 00:57:00|2212.31|2203.61|2212.51|2203.81|2212.51|2203.81|2211.92|2203.22|30
1625360230000|2021-07-04 00:57:10|2212.71|2204.01|2212.28|2203.58|2213.16|2204.46|2212.16|2203.46|34
1625360240000|2021-07-04 00:57:20|2212.24|2203.54|2212.2|2203.5|2212.24|2203.54|2212.17|2203.47|6
1625360250000|2021-07-04 00:57:30|2212.19|2203.49|2212.84|2204.14|2212.96|2204.26|2212.19|2203.49|20
1625360260000|2021-07-04 00:57:40|2212.86|2204.16|2211.95|2203.25|2212.86|2204.16|2211.87|2203.17|29
1625360270000|2021-07-04 00:57:50|2211.94|2203.24|2211.96|2203.26|2212.23|2203.53|2211.45|2202.75|31
1625360280000|2021-07-04 00:58:00|2212.01|2203.31|2211.39|2202.69|2212.01|2203.31|2211.35|2202.65|23
1625360290000|2021-07-04 00:58:10|2211.43|2202.73|2211.69|2202.99|2211.76|2203.06|2211.33|2202.63|17
1625360300000|2021-07-04 00:58:20|2211.22|2202.52|2212.83|2204.13|2212.99|2204.29|2211.21|2202.51|33
1625360310000|2021-07-04 00:58:30|2212.86|2204.16|2213.06|2204.36|2213.44|2204.74|2212.8|2204.1|32
1625360320000|2021-07-04 00:58:40|2213.04|2204.34|2212.67|2203.97|2213.07|2204.37|2212.49|2203.79|28
1625360330000|2021-07-04 00:58:50|2212.66|2203.96|2213.07|2204.37|2213.08|2204.38|2212.39|2203.69|26
1625360340000|2021-07-04 00:59:00|2213.06|2204.36|2212.58|2203.88|2213.26|2204.56|2212.43|2203.73|33
1625360350000|2021-07-04 00:59:10|2212.6|2203.9|2212.4|2203.7|2212.74|2204.04|2211.95|2203.25|32
1625360360000|2021-07-04 00:59:20|2212.35|2203.65|2212.4|2203.7|2212.91|2204.21|2212.35|2203.65|24
1625360370000|2021-07-04 00:59:30|2212.37|2203.67|2212.48|2203.78|2213.05|2204.35|2212.27|2203.57|31
1625360380000|2021-07-04 00:59:40|2212.46|2203.76|2211.95|2203.25|2212.46|2203.76|2211.95|2203.25|23
1625360390000|2021-07-04 00:59:50|2211.96|2203.26|2211.93|2203.23|2212.05|2203.35|2211.9|2203.2|21
1625360400000|2021-07-04 01:00:00|2211.9|2203.2|2211.37|2202.67|2211.9|2203.2|2211.37|2202.67|16
1625360410000|2021-07-04 01:00:10|2211.42|2202.72|2211.39|2202.69|2211.48|2202.78|2211.36|2202.66|26
1625360420000|2021-07-04 01:00:20|2211.46|2202.76|2212.53|2203.83|2212.63|2203.93|2211.36|2202.66|38
1625360430000|2021-07-04 01:00:30|2212.54|2203.84|2213.16|2204.46|2213.29|2204.59|2212.11|2203.41|31
1625360440000|2021-07-04 01:00:40|2213.15|2204.45|2212.89|2204.19|2213.48|2204.78|2212.84|2204.14|25
1625360450000|2021-07-04 01:00:50|2212.87|2204.17|2213.24|2204.54|2213.26|2204.56|2212.75|2204.05|22
1625360460000|2021-07-04 01:01:00|2213.16|2204.46|2212.99|2204.29|2213.16|2204.46|2212.59|2203.89|32
1625360470000|2021-07-04 01:01:10|2213|2204.3|2212.89|2204.19|2213.27|2204.57|2212.89|2204.19|20
1625360480000|2021-07-04 01:01:20|2212.88|2204.18|2213.34|2204.64|2213.38|2204.68|2212.83|2204.13|25
1625360490000|2021-07-04 01:01:30|2213.35|2204.65|2213.55|2204.85|2213.55|2204.85|2213.3|2204.6|17
1625360500000|2021-07-04 01:01:40|2213.59|2204.89|2213.54|2204.84|2213.82|2205.12|2213.54|2204.84|14
1625360510000|2021-07-04 01:01:50|2213.52|2204.82|2213.5|2204.8|2213.68|2204.98|2213.41|2204.71|18
1625360520000|2021-07-04 01:02:00|2213.46|2204.76|2213.04|2204.34|2213.46|2204.76|2212.96|2204.26|21
1625360530000|2021-07-04 01:02:10|2213.05|2204.35|2213.52|2204.82|2213.52|2204.82|2213|2204.3|14
1625360540000|2021-07-04 01:02:20|2213.76|2205.06|2213.86|2205.16|2213.86|2205.16|2213.73|2205.03|13
1625360550000|2021-07-04 01:02:30|2213.85|2205.15|2214.43|2205.73|2214.45|2205.75|2213.85|2205.15|13
1625360560000|2021-07-04 01:02:40|2214.42|2205.72|2214.52|2205.82|2214.52|2205.82|2214.4|2205.7|11
1625360570000|2021-07-04 01:02:50|2214.46|2205.76|2213.86|2205.16|2214.49|2205.79|2213.68|2204.98|28
1625360580000|2021-07-04 01:03:00|2213.83|2205.13|2213.14|2204.44|2214.08|2205.38|2213.14|2204.44|23
1625360590000|2021-07-04 01:03:10|2213.26|2204.56|2213.17|2204.47|2213.26|2204.56|2212.98|2204.28|20
1625360600000|2021-07-04 01:03:20|2213.15|2204.45|2213.16|2204.46|2213.22|2204.52|2213.07|2204.37|24
1625360610000|2021-07-04 01:03:30|2213.14|2204.44|2212.79|2204.09|2213.14|2204.44|2212.79|2204.09|17
1625360630000|2021-07-04 01:03:50|2212.81|2204.11|2212.75|2204.05|2212.81|2204.11|2212.75|2204.05|5
1625360640000|2021-07-04 01:04:00|2212.7|2204|2212.77|2204.07|2212.77|2204.07|2212.7|2204|6
1625360650000|2021-07-04 01:04:10|2212.79|2204.09|2213.8|2205.1|2213.84|2205.14|2212.79|2204.09|26
1625360660000|2021-07-04 01:04:20|2213.83|2205.13|2213.78|2205.08|2213.96|2205.26|2213.6|2204.9|20
1625360670000|2021-07-04 01:04:30|2213.63|2204.93|2213.78|2205.08|2213.86|2205.16|2213.56|2204.86|22
1625360680000|2021-07-04 01:04:40|2213.77|2205.07|2213.89|2205.19|2213.89|2205.19|2213.71|2205.01|22
1625360690000|2021-07-04 01:04:50|2213.9|2205.2|2214.39|2205.69|2214.49|2205.79|2213.9|2205.2|18
1625360700000|2021-07-04 01:05:00|2214.38|2205.68|2213.14|2204.44|2214.44|2205.74|2213.14|2204.44|28
1625360710000|2021-07-04 01:05:10|2213.12|2204.42|2212.02|2203.32|2213.12|2204.42|2211.92|2203.22|28
1625360720000|2021-07-04 01:05:20|2212.01|2203.31|2211.76|2203.06|2212.01|2203.31|2211.66|2202.96|25
1625360730000|2021-07-04 01:05:30|2211.77|2203.07|2211.72|2203.02|2211.77|2203.07|2211.65|2202.95|17
1625360740000|2021-07-04 01:05:40|2211.7|2203|2209.82|2201.12|2211.71|2203.01|2209.82|2201.12|32
1625360750000|2021-07-04 01:05:50|2209.58|2200.88|2206.77|2198.07|2209.99|2201.29|2206.76|2198.06|35
1625360760000|2021-07-04 01:06:00|2206.8|2198.1|2206.69|2197.99|2208.35|2199.65|2206.69|2197.99|37
1625360770000|2021-07-04 01:06:10|2206.72|2198.02|2206.98|2198.28|2207.42|2198.72|2206.72|2198.02|31
1625360780000|2021-07-04 01:06:20|2206.4|2197.7|2206.78|2198.08|2206.82|2198.12|2206.11|2197.41|30
1625360790000|2021-07-04 01:06:30|2206.77|2198.07|2206.14|2197.44|2206.81|2198.11|2206.14|2197.44|22
1625360800000|2021-07-04 01:06:40|2206.16|2197.46|2206.31|2197.61|2206.63|2197.93|2206.16|2197.46|31
1625360810000|2021-07-04 01:06:50|2206.33|2197.63|2206.27|2197.57|2206.48|2197.78|2206.24|2197.54|28
1625360820000|2021-07-04 01:07:00|2206.25|2197.55|2205.37|2196.67|2206.28|2197.58|2205.36|2196.66|31
1625360830000|2021-07-04 01:07:10|2205.36|2196.66|2204.04|2195.34|2205.4|2196.7|2202.93|2194.23|38
1625360840000|2021-07-04 01:07:20|2203.93|2195.23|2203.45|2194.75|2203.93|2195.23|2203.29|2194.59|36
1625360850000|2021-07-04 01:07:30|2203.13|2194.43|2201.77|2193.07|2203.5|2194.8|2201.61|2192.91|29
1625360860000|2021-07-04 01:07:40|2201.75|2193.05|2202.01|2193.31|2202.11|2193.41|2201.39|2192.69|31
1625360870000|2021-07-04 01:07:50|2201.99|2193.29|2202.28|2193.58|2203.2|2194.5|2201.9|2193.2|32
1625360880000|2021-07-04 01:08:00|2202.36|2193.66|2202.03|2193.33|2202.68|2193.98|2201.99|2193.29|29
1625360890000|2021-07-04 01:08:10|2202.08|2193.38|2201.56|2192.86|2202.27|2193.57|2201.56|2192.86|34
1625360900000|2021-07-04 01:08:20|2201.33|2192.63|2201.38|2192.68|2201.87|2193.17|2201.26|2192.56|31
1625360910000|2021-07-04 01:08:30|2201.47|2192.77|2201.43|2192.73|2201.52|2192.82|2201.35|2192.65|27
1625360920000|2021-07-04 01:08:40|2201.41|2192.71|2201.12|2192.42|2201.66|2192.96|2201.08|2192.38|31
1625360930000|2021-07-04 01:08:50|2201.19|2192.49|2201.37|2192.67|2201.41|2192.71|2201.12|2192.42|24
1625360940000|2021-07-04 01:09:00|2201.38|2192.68|2201.3|2192.6|2201.43|2192.73|2201.3|2192.6|17
1625360950000|2021-07-04 01:09:10|2201.33|2192.63|2201.48|2192.78|2201.48|2192.78|2201.33|2192.63|21
1625360960000|2021-07-04 01:09:20|2201.47|2192.77|2202.02|2193.32|2202.1|2193.4|2201.47|2192.77|29
1625360970000|2021-07-04 01:09:30|2202.07|2193.37|2203.11|2194.41|2203.31|2194.61|2202.03|2193.33|31
1625360980000|2021-07-04 01:09:40|2203.13|2194.43|2202.27|2193.57|2203.76|2195.06|2202.26|2193.56|39
1625360990000|2021-07-04 01:09:50|2202.2|2193.5|2202.07|2193.37|2202.2|2193.5|2201.18|2192.48|34
1625361000000|2021-07-04 01:10:00|2202.32|2193.62|2203.81|2195.11|2203.89|2195.19|2202.31|2193.61|35
1625361010000|2021-07-04 01:10:10|2203.82|2195.12|2204.32|2195.62|2204.39|2195.69|2203.78|2195.08|25
1625361020000|2021-07-04 01:10:20|2204.31|2195.61|2204.24|2195.54|2204.33|2195.63|2204.2|2195.5|19
1625361030000|2021-07-04 01:10:30|2204.26|2195.56|2206.01|2197.31|2206.01|2197.31|2204.22|2195.52|20
1625361040000|2021-07-04 01:10:40|2206.05|2197.35|2205.43|2196.73|2206.1|2197.4|2204.99|2196.29|33
1625361050000|2021-07-04 01:10:50|2205.52|2196.82|2204.54|2195.84|2205.52|2196.82|2204.4|2195.7|26
1625361060000|2021-07-04 01:11:00|2204.56|2195.86|2203.84|2195.14|2204.56|2195.86|2203.8|2195.1|32
1625361070000|2021-07-04 01:11:10|2203.82|2195.12|2202.31|2193.61|2203.82|2195.12|2202.31|2193.61|25
1625361080000|2021-07-04 01:11:20|2202.15|2193.45|2202.54|2193.84|2202.54|2193.84|2201.81|2193.11|34
1625361090000|2021-07-04 01:11:30|2202.58|2193.88|2203.54|2194.84|2203.83|2195.13|2202.57|2193.87|33
1625361100000|2021-07-04 01:11:40|2203.6|2194.9|2202.88|2194.18|2203.61|2194.91|2202.7|2194|31
1625361110000|2021-07-04 01:11:50|2202.81|2194.11|2202.53|2193.83|2202.91|2194.21|2202.34|2193.64|28
1625361120000|2021-07-04 01:12:00|2202.52|2193.82|2202.96|2194.26|2203.37|2194.67|2202.52|2193.82|27
1625361130000|2021-07-04 01:12:10|2203.16|2194.46|2202.47|2193.77|2203.71|2195.01|2202.46|2193.76|28
1625361140000|2021-07-04 01:12:20|2202.46|2193.76|2202.55|2193.85|2202.59|2193.89|2202.33|2193.63|21
1625361150000|2021-07-04 01:12:30|2202.9|2194.2|2203.35|2194.65|2203.37|2194.67|2202.65|2193.95|33
1625361160000|2021-07-04 01:12:40|2203.41|2194.71|2203.32|2194.62|2203.51|2194.81|2202.37|2193.67|27
1625361170000|2021-07-04 01:12:50|2203.35|2194.65|2203.14|2194.44|2203.39|2194.69|2203.08|2194.38|25
1625361180000|2021-07-04 01:13:00|2203.15|2194.45|2205.1|2196.4|2205.1|2196.4|2203.09|2194.39|35
1625361190000|2021-07-04 01:13:10|2205.08|2196.38|2203.72|2195.02|2205.08|2196.38|2203.71|2195.01|33
1625361200000|2021-07-04 01:13:20|2203.71|2195.01|2202.57|2193.87|2203.72|2195.02|2202.55|2193.85|30
1625361210000|2021-07-04 01:13:30|2202.56|2193.86|2203.4|2194.7|2203.4|2194.7|2202.42|2193.72|31
1625361220000|2021-07-04 01:13:40|2203.43|2194.73|2203.72|2195.02|2203.84|2195.14|2203.19|2194.49|26
1625361230000|2021-07-04 01:13:50|2203.66|2194.96|2202.91|2194.21|2203.66|2194.96|2202.87|2194.17|22
1625361240000|2021-07-04 01:14:00|2202.93|2194.23|2202.1|2193.4|2203.09|2194.39|2202.1|2193.4|25
1625361250000|2021-07-04 01:14:10|2202.09|2193.39|2203.83|2195.13|2203.83|2195.13|2201.98|2193.28|37
1625361260000|2021-07-04 01:14:20|2203.92|2195.22|2202.78|2194.08|2204.32|2195.62|2202.78|2194.08|35
1625361270000|2021-07-04 01:14:30|2202.77|2194.07|2203.37|2194.67|2203.37|2194.67|2202.56|2193.86|26
1625361280000|2021-07-04 01:14:40|2203.33|2194.63|2204.01|2195.31|2204.01|2195.31|2202.66|2193.96|33
1625361290000|2021-07-04 01:14:50|2203.9|2195.2|2204.05|2195.35|2204.32|2195.62|2203.9|2195.2|27
1625361300000|2021-07-04 01:15:00|2204.04|2195.34|2203.53|2194.83|2204.04|2195.34|2203.49|2194.79|24
1625361310000|2021-07-04 01:15:10|2203.54|2194.84|2201.6|2192.9|2203.54|2194.84|2201.6|2192.9|38
1625361320000|2021-07-04 01:15:20|2201.59|2192.89|2201.32|2192.62|2202.21|2193.51|2201.07|2192.37|35
1625361330000|2021-07-04 01:15:30|2201.35|2192.65|2202.33|2193.63|2202.34|2193.64|2201.1|2192.4|30
1625361340000|2021-07-04 01:15:40|2202.36|2193.66|2201.63|2192.93|2202.36|2193.66|2201.61|2192.91|26
1625361350000|2021-07-04 01:15:50|2201.61|2192.91|2201.48|2192.78|2201.65|2192.95|2201.42|2192.72|25
1625361360000|2021-07-04 01:16:00|2201.41|2192.71|2201.56|2192.86|2201.56|2192.86|2201.36|2192.66|18
1625361370000|2021-07-04 01:16:10|2201.61|2192.91|2202.05|2193.35|2202.05|2193.35|2201.56|2192.86|12
1625361380000|2021-07-04 01:16:20|2202.21|2193.51|2201.62|2192.92|2202.49|2193.79|2201.62|2192.92|21
1625361390000|2021-07-04 01:16:30|2201.66|2192.96|2201.87|2193.17|2201.9|2193.2|2201.66|2192.96|7
1625361400000|2021-07-04 01:16:40|2201.91|2193.21|2201.91|2193.21|2201.91|2193.21|2201.89|2193.19|3
1625361410000|2021-07-04 01:16:50|2201.93|2193.23|2203.13|2194.43|2203.24|2194.54|2201.93|2193.23|21
1625361420000|2021-07-04 01:17:00|2203.2|2194.5|2203.35|2194.65|2203.35|2194.65|2202.64|2193.94|23
1625361430000|2021-07-04 01:17:10|2203.44|2194.74|2204.08|2195.38|2204.08|2195.38|2203.44|2194.74|30
1625361440000|2021-07-04 01:17:20|2204.38|2195.68|2202.38|2193.68|2204.5|2195.8|2202.3|2193.6|29
1625361450000|2021-07-04 01:17:30|2202.39|2193.69|2203.05|2194.35|2203.05|2194.35|2202.32|2193.62|31
1625361460000|2021-07-04 01:17:40|2203.09|2194.39|2203.05|2194.35|2203.96|2195.26|2202.97|2194.27|32
1625361470000|2021-07-04 01:17:50|2203.07|2194.37|2203.57|2194.87|2203.63|2194.93|2203.01|2194.31|25
1625361480000|2021-07-04 01:18:00|2203.53|2194.83|2202.84|2194.14|2203.53|2194.83|2202.74|2194.04|18
1625361490000|2021-07-04 01:18:10|2202.82|2194.12|2202.75|2194.05|2202.84|2194.14|2202.74|2194.04|8
1625361500000|2021-07-04 01:18:20|2202.61|2193.91|2202.82|2194.12|2202.83|2194.13|2202.55|2193.85|10
1625361510000|2021-07-04 01:18:30|2202.83|2194.13|2202.91|2194.21|2202.93|2194.23|2202.82|2194.12|6
1625361520000|2021-07-04 01:18:40|2202.88|2194.18|2202.63|2193.93|2202.93|2194.23|2202.63|2193.93|7
1625361530000|2021-07-04 01:18:50|2202.62|2193.92|2203.49|2194.79|2203.5|2194.8|2202.62|2193.92|14
1625361540000|2021-07-04 01:19:00|2203.48|2194.78|2203.19|2194.49|2203.48|2194.78|2202.72|2194.02|34
1625361550000|2021-07-04 01:19:10|2203.29|2194.59|2202.84|2194.14|2203.3|2194.6|2202.84|2194.14|24
1625361560000|2021-07-04 01:19:20|2202.86|2194.16|2202.08|2193.38|2202.89|2194.19|2202.08|2193.38|23
1625361570000|2021-07-04 01:19:30|2202.07|2193.37|2201.99|2193.29|2202.22|2193.52|2201.88|2193.18|25
1625361580000|2021-07-04 01:19:40|2201.98|2193.28|2202.2|2193.5|2202.88|2194.18|2201.98|2193.28|30
1625361590000|2021-07-04 01:19:50|2202.37|2193.67|2202.28|2193.58|2202.76|2194.06|2202.28|2193.58|18
1625361600000|2021-07-04 01:20:00|2202.26|2193.56|2202.45|2193.75|2202.51|2193.81|2202.2|2193.5|33
1625361610000|2021-07-04 01:20:10|2202.42|2193.72|2202.14|2193.44|2202.42|2193.72|2202.14|2193.44|13
1625361620000|2021-07-04 01:20:20|2202.16|2193.46|2202.7|2194|2202.72|2194.02|2202.16|2193.46|20
1625361630000|2021-07-04 01:20:30|2202.68|2193.98|2202.59|2193.89|2202.68|2193.98|2202.47|2193.77|13
1625361640000|2021-07-04 01:20:40|2202.57|2193.87|2202.28|2193.58|2202.57|2193.87|2202.24|2193.54|17
1625361650000|2021-07-04 01:20:50|2202.25|2193.55|2202.32|2193.62|2203.1|2194.4|2202.23|2193.53|36
1625361660000|2021-07-04 01:21:00|2202.35|2193.65|2202.46|2193.76|2202.55|2193.85|2202.21|2193.51|27
1625361670000|2021-07-04 01:21:10|2202.47|2193.77|2202.78|2194.08|2202.78|2194.08|2202.22|2193.52|23
1625361680000|2021-07-04 01:21:20|2202.77|2194.07|2202.94|2194.24|2203.03|2194.33|2202.51|2193.81|34
1625361690000|2021-07-04 01:21:30|2202.87|2194.17|2201.99|2193.29|2202.87|2194.17|2201.99|2193.29|18
1625361700000|2021-07-04 01:21:40|2202.03|2193.33|2201.99|2193.29|2202.05|2193.35|2201.97|2193.27|9
1625361710000|2021-07-04 01:21:50|2201.97|2193.27|2201.83|2193.13|2202.01|2193.31|2201.83|2193.13|6
1625361720000|2021-07-04 01:22:00|2201.82|2193.12|2201.74|2193.04|2201.82|2193.12|2201.71|2193.01|13
1625361730000|2021-07-04 01:22:10|2201.75|2193.05|2200.1|2191.4|2201.75|2193.05|2199.64|2190.94|34
1625361740000|2021-07-04 01:22:20|2200.15|2191.45|2199.35|2190.65|2200.16|2191.46|2199.35|2190.65|22
1625361750000|2021-07-04 01:22:30|2199.33|2190.63|2197.93|2189.23|2199.37|2190.67|2197.87|2189.17|34
1625361760000|2021-07-04 01:22:40|2197.94|2189.24|2198.11|2189.41|2198.42|2189.72|2197.94|2189.24|39
1625361770000|2021-07-04 01:22:50|2198.01|2189.31|2197.88|2189.18|2198.01|2189.31|2197.78|2189.08|22
1625361780000|2021-07-04 01:23:00|2197.84|2189.14|2198.23|2189.53|2198.34|2189.64|2197.78|2189.08|28
1625361790000|2021-07-04 01:23:10|2198|2189.3|2196.85|2188.15|2198.01|2189.31|2196.83|2188.13|34
1625361800000|2021-07-04 01:23:20|2196.98|2188.28|2195.28|2186.58|2197.26|2188.56|2195.22|2186.52|30
1625361810000|2021-07-04 01:23:30|2195.25|2186.55|2196.7|2188|2197.29|2188.59|2195.25|2186.55|30
1625361820000|2021-07-04 01:23:40|2196.71|2188.01|2196.66|2187.96|2196.87|2188.17|2196.5|2187.8|29
1625361830000|2021-07-04 01:23:50|2196.5|2187.8|2197.07|2188.37|2197.09|2188.39|2196.09|2187.39|28
1625361840000|2021-07-04 01:24:00|2197.09|2188.39|2194.87|2186.17|2197.36|2188.66|2194.72|2186.02|29
1625361850000|2021-07-04 01:24:10|2194.99|2186.29|2195.11|2186.41|2195.32|2186.62|2194.99|2186.29|25
1625361860000|2021-07-04 01:24:20|2195.1|2186.4|2194.95|2186.25|2195.11|2186.41|2194.88|2186.18|18
1625361870000|2021-07-04 01:24:30|2194.94|2186.24|2195.02|2186.32|2195.02|2186.32|2194.92|2186.22|13
1625361880000|2021-07-04 01:24:40|2195|2186.3|2195.88|2187.18|2196.03|2187.33|2194.97|2186.27|23
1625361890000|2021-07-04 01:24:50|2195.87|2187.17|2196.84|2188.14|2196.84|2188.14|2195.86|2187.16|22
1625361900000|2021-07-04 01:25:00|2196.85|2188.15|2197.51|2188.81|2197.52|2188.82|2196.85|2188.15|25
1625361910000|2021-07-04 01:25:10|2197.5|2188.8|2197.78|2189.08|2197.78|2189.08|2197.5|2188.8|15
1625361920000|2021-07-04 01:25:20|2197.8|2189.1|2198.99|2190.29|2198.99|2190.29|2197.8|2189.1|27
1625361930000|2021-07-04 01:25:30|2199.03|2190.33|2199.19|2190.49|2199.19|2190.49|2199.01|2190.31|12
1625361940000|2021-07-04 01:25:40|2199.18|2190.48|2199.46|2190.76|2199.46|2190.76|2199.18|2190.48|12
1625361950000|2021-07-04 01:25:50|2199.48|2190.78|2200.85|2192.15|2200.85|2192.15|2199.48|2190.78|26
1625361960000|2021-07-04 01:26:00|2200.79|2192.09|2200.46|2191.76|2200.83|2192.13|2199.92|2191.22|31
1625361970000|2021-07-04 01:26:10|2200.45|2191.75|2200.72|2192.02|2201.19|2192.49|2200.44|2191.74|31
1625361980000|2021-07-04 01:26:20|2200.7|2192|2200.82|2192.12|2200.83|2192.13|2200.63|2191.93|22
1625361990000|2021-07-04 01:26:30|2200.83|2192.13|2200.7|2192|2201.5|2192.8|2200.57|2191.87|35
1625362000000|2021-07-04 01:26:40|2200.68|2191.98|2199.75|2191.05|2200.95|2192.25|2199.75|2191.05|29
1625362010000|2021-07-04 01:26:50|2199.73|2191.03|2200.03|2191.33|2200.7|2192|2199.73|2191.03|37
1625362020000|2021-07-04 01:27:00|2200.04|2191.34|2200.09|2191.39|2200.09|2191.39|2199.94|2191.24|25
1625362030000|2021-07-04 01:27:10|2200.08|2191.38|2200.16|2191.46|2200.19|2191.49|2199.84|2191.14|18
1625362040000|2021-07-04 01:27:20|2200.23|2191.53|2200.24|2191.54|2200.3|2191.6|2200.13|2191.43|20
1625362050000|2021-07-04 01:27:30|2200.23|2191.53|2200.46|2191.76|2200.47|2191.77|2200.2|2191.5|17
1625362060000|2021-07-04 01:27:40|2200.44|2191.74|2201.71|2193.01|2201.72|2193.02|2200.44|2191.74|23
1625362070000|2021-07-04 01:27:50|2201.75|2193.05|2201.87|2193.17|2201.93|2193.23|2201.66|2192.96|31
1625362080000|2021-07-04 01:28:00|2201.86|2193.16|2202.11|2193.41|2202.15|2193.45|2201.81|2193.11|31
1625362090000|2021-07-04 01:28:10|2202.29|2193.59|2203.51|2194.81|2203.51|2194.81|2202.29|2193.59|24
1625362100000|2021-07-04 01:28:20|2203.48|2194.78|2202.47|2193.77|2203.51|2194.81|2202.42|2193.72|29
1625362110000|2021-07-04 01:28:30|2202.45|2193.75|2201.86|2193.16|2202.57|2193.87|2201.86|2193.16|21
1625362120000|2021-07-04 01:28:40|2201.96|2193.26|2202.05|2193.35|2202.08|2193.38|2201.82|2193.12|14
1625362130000|2021-07-04 01:28:50|2202.02|2193.32|2202.3|2193.6|2202.3|2193.6|2202.02|2193.32|17
1625362140000|2021-07-04 01:29:00|2202.28|2193.58|2201.15|2192.45|2202.28|2193.58|2201.1|2192.4|30
1625362150000|2021-07-04 01:29:10|2201.18|2192.48|2201.09|2192.39|2201.25|2192.55|2200.78|2192.08|23
1625362160000|2021-07-04 01:29:20|2201.08|2192.38|2202.56|2193.86|2202.56|2193.86|2201.08|2192.38|22
1625362170000|2021-07-04 01:29:30|2202.51|2193.81|2202.64|2193.94|2202.79|2194.09|2202.51|2193.81|8
1625362180000|2021-07-04 01:29:40|2202.68|2193.98|2202.68|2193.98|2202.68|2193.98|2202.68|2193.98|1
1625362190000|2021-07-04 01:29:50|2202.72|2194.02|2202.82|2194.12|2202.82|2194.12|2202.72|2194.02|11
1625362200000|2021-07-04 01:30:00|2202.8|2194.1|2202.74|2194.04|2202.8|2194.1|2202.74|2194.04|4
1625362210000|2021-07-04 01:30:10|2202.72|2194.02|2202.5|2193.8|2202.72|2194.02|2202.5|2193.8|3
1625362220000|2021-07-04 01:30:20|2202.51|2193.81|2201.37|2192.67|2202.51|2193.81|2201.34|2192.64|30
1625362230000|2021-07-04 01:30:30|2201.25|2192.55|2201.29|2192.59|2201.31|2192.61|2201.2|2192.5|19
1625362240000|2021-07-04 01:30:40|2201.24|2192.54|2201.28|2192.58|2201.36|2192.66|2201.2|2192.5|17
1625362250000|2021-07-04 01:30:50|2201.3|2192.6|2201.37|2192.67|2201.38|2192.68|2200.38|2191.68|34
1625362260000|2021-07-04 01:31:00|2201.36|2192.66|2200.28|2191.58|2201.44|2192.74|2200.28|2191.58|20
1625362270000|2021-07-04 01:31:10|2200.27|2191.57|2199.4|2190.7|2200.28|2191.58|2199.4|2190.7|24
1625362280000|2021-07-04 01:31:20|2199.45|2190.75|2198.49|2189.79|2199.49|2190.79|2198.48|2189.78|29
1625362290000|2021-07-04 01:31:30|2198.45|2189.75|2198.68|2189.98|2198.68|2189.98|2198.23|2189.53|30
1625362300000|2021-07-04 01:31:40|2198.71|2190.01|2198.75|2190.05|2198.75|2190.05|2198.44|2189.74|23
1625362310000|2021-07-04 01:31:50|2198.81|2190.11|2199.23|2190.53|2199.27|2190.57|2198.81|2190.11|23
1625362320000|2021-07-04 01:32:00|2199.14|2190.44|2199.51|2190.81|2199.52|2190.82|2199.1|2190.4|26
1625362330000|2021-07-04 01:32:10|2199.5|2190.8|2199.95|2191.25|2199.96|2191.26|2199.47|2190.77|17
1625362340000|2021-07-04 01:32:20|2199.78|2191.08|2200.4|2191.7|2200.4|2191.7|2199.75|2191.05|19
1625362350000|2021-07-04 01:32:30|2200.41|2191.71|2201.11|2192.41|2201.4|2192.7|2200.41|2191.71|28
1625362360000|2021-07-04 01:32:40|2201.12|2192.42|2201.15|2192.45|2201.24|2192.54|2200.94|2192.24|18
1625362370000|2021-07-04 01:32:50|2201.08|2192.38|2202.83|2194.13|2202.85|2194.15|2201.07|2192.37|29
1625362380000|2021-07-04 01:33:00|2202.92|2194.22|2203.45|2194.75|2203.57|2194.87|2202.92|2194.22|20
1625362390000|2021-07-04 01:33:10|2203.43|2194.73|2204.56|2195.86|2204.64|2195.94|2203.43|2194.73|34
1625362400000|2021-07-04 01:33:20|2204.57|2195.87|2204.77|2196.07|2204.8|2196.1|2204.51|2195.81|34
1625362410000|2021-07-04 01:33:30|2205.05|2196.35|2208.16|2199.46|2208.17|2199.47|2205.05|2196.35|38
1625362420000|2021-07-04 01:33:40|2208.26|2199.56|2209.39|2200.69|2209.8|2201.1|2208.26|2199.56|36
1625362430000|2021-07-04 01:33:50|2209.37|2200.67|2207.66|2198.96|2209.64|2200.94|2207.59|2198.89|37
1625362440000|2021-07-04 01:34:00|2207.71|2199.01|2207.13|2198.43|2207.98|2199.28|2207.11|2198.41|29
1625362450000|2021-07-04 01:34:10|2207.12|2198.42|2208.38|2199.68|2208.44|2199.74|2207.12|2198.42|32
1625362460000|2021-07-04 01:34:20|2208.29|2199.59|2207.07|2198.37|2208.54|2199.84|2207.07|2198.37|33
1625362470000|2021-07-04 01:34:30|2207|2198.3|2206.03|2197.33|2207|2198.3|2205.98|2197.28|29
1625362480000|2021-07-04 01:34:40|2206.02|2197.32|2205.31|2196.61|2206.02|2197.32|2205.26|2196.56|25
1625362490000|2021-07-04 01:34:50|2205.32|2196.62|2205.21|2196.51|2205.32|2196.62|2205.09|2196.39|13
1625362500000|2021-07-04 01:35:00|2205.2|2196.5|2205.12|2196.42|2205.27|2196.57|2204.86|2196.16|16
1625362510000|2021-07-04 01:35:10|2205.05|2196.35|2205.17|2196.47|2205.17|2196.47|2204.97|2196.27|10
1625362520000|2021-07-04 01:35:20|2205.03|2196.33|2205.33|2196.63|2205.34|2196.64|2204.76|2196.06|14
1625362530000|2021-07-04 01:35:30|2205.32|2196.62|2205.37|2196.67|2205.37|2196.67|2205.32|2196.62|5
1625362540000|2021-07-04 01:35:40|2205.36|2196.66|2205.55|2196.85|2205.55|2196.85|2205.35|2196.65|11
1625362550000|2021-07-04 01:35:50|2205.52|2196.82|2204.78|2196.08|2205.55|2196.85|2204.39|2195.69|23
1625362560000|2021-07-04 01:36:00|2204.81|2196.11|2204.45|2195.75|2204.88|2196.18|2204.45|2195.75|26
1625362570000|2021-07-04 01:36:10|2204.39|2195.69|2204.41|2195.71|2204.49|2195.79|2204.12|2195.42|33
1625362580000|2021-07-04 01:36:20|2204.45|2195.75|2204.33|2195.63|2204.54|2195.84|2204.15|2195.45|27
1625362590000|2021-07-04 01:36:30|2204.32|2195.62|2204.3|2195.6|2204.58|2195.88|2204.21|2195.51|17
1625362600000|2021-07-04 01:36:40|2204.36|2195.66|2204.29|2195.59|2205.03|2196.33|2204.29|2195.59|31
1625362610000|2021-07-04 01:36:50|2204.46|2195.76|2204.8|2196.1|2204.84|2196.14|2204.46|2195.76|19
1625362620000|2021-07-04 01:37:00|2204.74|2196.04|2205.05|2196.35|2205.05|2196.35|2204.7|2196|20
1625362630000|2021-07-04 01:37:10|2205.03|2196.33|2205.94|2197.24|2206.12|2197.42|2205.03|2196.33|24
1625362640000|2021-07-04 01:37:20|2205.84|2197.14|2206.51|2197.81|2206.62|2197.92|2205.83|2197.13|27
1625362650000|2021-07-04 01:37:30|2206.52|2197.82|2206.76|2198.06|2206.77|2198.07|2206.33|2197.63|23
1625362660000|2021-07-04 01:37:40|2206.75|2198.05|2205.74|2197.04|2206.81|2198.11|2205.61|2196.91|29
1625362670000|2021-07-04 01:37:50|2205.79|2197.09|2205.9|2197.2|2206.34|2197.64|2205.79|2197.09|34
1625362680000|2021-07-04 01:38:00|2205.89|2197.19|2206.26|2197.56|2206.33|2197.63|2205.82|2197.12|30
1625362690000|2021-07-04 01:38:10|2206.31|2197.61|2205.68|2196.98|2206.33|2197.63|2205.49|2196.79|34
1625362700000|2021-07-04 01:38:20|2205.72|2197.02|2205.52|2196.82|2205.88|2197.18|2205.44|2196.74|22
1625362710000|2021-07-04 01:38:30|2205.49|2196.79|2205.52|2196.82|2205.53|2196.83|2205.48|2196.78|14
1625362720000|2021-07-04 01:38:40|2205.49|2196.79|2204.85|2196.15|2205.54|2196.84|2204.85|2196.15|26
1625362730000|2021-07-04 01:38:50|2204.88|2196.18|2205.54|2196.84|2205.54|2196.84|2204.64|2195.94|27
1625362740000|2021-07-04 01:39:00|2205.34|2196.64|2204.98|2196.28|2205.35|2196.65|2204.88|2196.18|29
1625362750000|2021-07-04 01:39:10|2204.97|2196.27|2204.81|2196.11|2205.22|2196.52|2204.81|2196.11|28
1625362760000|2021-07-04 01:39:20|2204.87|2196.17|2204.54|2195.84|2204.89|2196.19|2204.54|2195.84|19
1625362770000|2021-07-04 01:39:30|2204.49|2195.79|2203.36|2194.66|2204.49|2195.79|2203.31|2194.61|27
1625362780000|2021-07-04 01:39:40|2203.34|2194.64|2203.33|2194.63|2203.34|2194.64|2203.25|2194.55|17
1625362790000|2021-07-04 01:39:50|2203.28|2194.58|2205.4|2196.7|2205.4|2196.7|2203.12|2194.42|30
1625362800000|2021-07-04 01:40:00|2205.5|2196.8|2203.7|2195|2205.5|2196.8|2203.64|2194.94|33
1625362810000|2021-07-04 01:40:10|2203.71|2195.01|2204.01|2195.31|2204.16|2195.46|2203.71|2195.01|25
1625362820000|2021-07-04 01:40:20|2204|2195.3|2202.84|2194.14|2204|2195.3|2202.84|2194.14|30
1625362830000|2021-07-04 01:40:30|2202.83|2194.13|2203.06|2194.36|2203.37|2194.67|2202.83|2194.13|19
1625362840000|2021-07-04 01:40:40|2203|2194.3|2203.47|2194.77|2203.51|2194.81|2202.89|2194.19|28
1625362850000|2021-07-04 01:40:50|2203.43|2194.73|2203.28|2194.58|2203.43|2194.73|2203.15|2194.45|18
1625362860000|2021-07-04 01:41:00|2203.07|2194.37|2203.02|2194.32|2203.07|2194.37|2202.78|2194.08|23
1625362870000|2021-07-04 01:41:10|2202.99|2194.29|2202.5|2193.8|2202.99|2194.29|2202.5|2193.8|15
1625362880000|2021-07-04 01:41:20|2202.48|2193.78|2202.15|2193.45|2202.48|2193.78|2202.15|2193.45|13
1625362890000|2021-07-04 01:41:30|2202.24|2193.54|2201.34|2192.64|2202.29|2193.59|2201.33|2192.63|22
1625362900000|2021-07-04 01:41:40|2201.33|2192.63|2200.96|2192.26|2201.34|2192.64|2200.83|2192.13|23
1625362910000|2021-07-04 01:41:50|2201.1|2192.4|2200.51|2191.81|2201.24|2192.54|2200.51|2191.81|22
1625362920000|2021-07-04 01:42:00|2200.92|2192.22|2200.57|2191.87|2200.92|2192.22|2200.51|2191.81|10
1625362930000|2021-07-04 01:42:10|2200.56|2191.86|2200.05|2191.35|2200.61|2191.91|2199.95|2191.25|15
1625362940000|2021-07-04 01:42:20|2200.06|2191.36|2201.06|2192.36|2201.06|2192.36|2200.06|2191.36|17
1625362950000|2021-07-04 01:42:30|2201.05|2192.35|2203.09|2194.39|2203.15|2194.45|2200.98|2192.28|30
1625362960000|2021-07-04 01:42:40|2203.04|2194.34|2204.25|2195.55|2204.25|2195.55|2202.81|2194.11|25
1625362970000|2021-07-04 01:42:50|2204.34|2195.64|2206.91|2198.21|2206.91|2198.21|2204.34|2195.64|36
1625362980000|2021-07-04 01:43:00|2206.96|2198.26|2206.31|2197.61|2207|2198.3|2206.23|2197.53|28
1625362990000|2021-07-04 01:43:10|2206.22|2197.52|2205.95|2197.25|2206.22|2197.52|2205.59|2196.89|30
1625363000000|2021-07-04 01:43:20|2206.1|2197.4|2206.48|2197.78|2206.77|2198.07|2205.96|2197.26|32
1625363010000|2021-07-04 01:43:30|2206.49|2197.79|2207.47|2198.77|2207.47|2198.77|2206.29|2197.59|30
1625363020000|2021-07-04 01:43:40|2207.73|2199.03|2208.98|2200.28|2209.54|2200.84|2207.73|2199.03|35
1625363030000|2021-07-04 01:43:50|2208.67|2199.97|2208.65|2199.95|2208.9|2200.2|2208.51|2199.81|37
1625363040000|2021-07-04 01:44:00|2208.68|2199.98|2207.15|2198.45|2208.73|2200.03|2207.13|2198.43|36
1625363050000|2021-07-04 01:44:10|2207.21|2198.51|2207.43|2198.73|2207.5|2198.8|2207.21|2198.51|30
1625363060000|2021-07-04 01:44:20|2207.41|2198.71|2207.53|2198.83|2207.59|2198.89|2207.29|2198.59|32
1625363070000|2021-07-04 01:44:30|2207.56|2198.86|2207.42|2198.72|2207.88|2199.18|2207.13|2198.43|33
1625363080000|2021-07-04 01:44:40|2207.39|2198.69|2206.4|2197.7|2207.49|2198.79|2206.4|2197.7|29
1625363090000|2021-07-04 01:44:50|2206.41|2197.71|2206.24|2197.54|2206.46|2197.76|2206.2|2197.5|22
1625363100000|2021-07-04 01:45:00|2206.22|2197.52|2205.61|2196.91|2206.25|2197.55|2205.52|2196.82|22
1625363110000|2021-07-04 01:45:10|2205.63|2196.93|2204.57|2195.87|2205.63|2196.93|2204.43|2195.73|27
1625363120000|2021-07-04 01:45:20|2204.55|2195.85|2205.29|2196.59|2205.44|2196.74|2204.11|2195.41|35
1625363130000|2021-07-04 01:45:30|2205.38|2196.68|2206.52|2197.82|2206.53|2197.83|2205.35|2196.65|31
1625363140000|2021-07-04 01:45:40|2206.53|2197.83|2206.24|2197.54|2206.59|2197.89|2206.19|2197.49|27
1625363150000|2021-07-04 01:45:50|2206.25|2197.55|2206.19|2197.49|2206.33|2197.63|2206.13|2197.43|29
1625363160000|2021-07-04 01:46:00|2206.2|2197.5|2206.12|2197.42|2206.39|2197.69|2206.12|2197.42|17
1625363170000|2021-07-04 01:46:10|2206.08|2197.38|2205.95|2197.25|2206.1|2197.4|2205.84|2197.14|13
1625363180000|2021-07-04 01:46:20|2205.97|2197.27|2205.93|2197.23|2205.99|2197.29|2205.93|2197.23|4
1625363190000|2021-07-04 01:46:30|2205.88|2197.18|2206.18|2197.48|2206.19|2197.49|2205.84|2197.14|21
1625363200000|2021-07-04 01:46:40|2206.19|2197.49|2206.17|2197.47|2206.2|2197.5|2206.07|2197.37|23
1625363210000|2021-07-04 01:46:50|2206.25|2197.55|2207.23|2198.53|2207.23|2198.53|2206.25|2197.55|27
1625363220000|2021-07-04 01:47:00|2207.25|2198.55|2207.28|2198.58|2207.44|2198.74|2206.82|2198.12|36
1625363230000|2021-07-04 01:47:10|2207.25|2198.55|2207.29|2198.59|2207.51|2198.81|2207.08|2198.38|36
1625363240000|2021-07-04 01:47:20|2207.3|2198.6|2207.49|2198.79|2207.51|2198.81|2207.01|2198.31|32
1625363250000|2021-07-04 01:47:30|2207.5|2198.8|2207.98|2199.28|2207.98|2199.28|2207.47|2198.77|22
1625363260000|2021-07-04 01:47:40|2207.83|2199.13|2208.93|2200.23|2208.99|2200.29|2207.75|2199.05|24
1625363270000|2021-07-04 01:47:50|2208.94|2200.24|2208.52|2199.82|2209.26|2200.56|2208.52|2199.82|28
1625363280000|2021-07-04 01:48:00|2208.42|2199.72|2208.27|2199.57|2208.42|2199.72|2208.13|2199.43|30
1625363290000|2021-07-04 01:48:10|2208.19|2199.49|2207.9|2199.2|2208.25|2199.55|2207.9|2199.2|24
1625363300000|2021-07-04 01:48:20|2207.88|2199.18|2207.74|2199.04|2207.93|2199.23|2207.74|2199.04|17
1625363310000|2021-07-04 01:48:30|2207.76|2199.06|2208.59|2199.89|2208.69|2199.99|2207.76|2199.06|22
1625363320000|2021-07-04 01:48:40|2208.58|2199.88|2208.67|2199.97|2208.76|2200.06|2208.58|2199.88|15
1625363330000|2021-07-04 01:48:50|2208.68|2199.98|2207.72|2199.02|2208.68|2199.98|2207.53|2198.83|25
1625363340000|2021-07-04 01:49:00|2207.74|2199.04|2206.81|2198.11|2207.76|2199.06|2206.81|2198.11|24
1625363350000|2021-07-04 01:49:10|2206.67|2197.97|2206.08|2197.38|2206.67|2197.97|2205.92|2197.22|36
1625363360000|2021-07-04 01:49:20|2206.06|2197.36|2206.47|2197.77|2206.52|2197.82|2206.06|2197.36|30
1625363370000|2021-07-04 01:49:30|2206.46|2197.76|2206.59|2197.89|2206.65|2197.95|2206.45|2197.75|26
1625363380000|2021-07-04 01:49:40|2206.63|2197.93|2206.68|2197.98|2206.69|2197.99|2206.56|2197.86|14
1625363390000|2021-07-04 01:49:50|2206.83|2198.13|2206.66|2197.96|2207.51|2198.81|2206.65|2197.95|32
1625363400000|2021-07-04 01:50:00|2206.7|2198|2206|2197.3|2206.82|2198.12|2205.98|2197.28|18
1625363410000|2021-07-04 01:50:10|2206.05|2197.35|2205.39|2196.69|2206.06|2197.36|2205.39|2196.69|21
1625363420000|2021-07-04 01:50:20|2205.42|2196.72|2204.98|2196.28|2205.44|2196.74|2204.9|2196.2|31
1625363430000|2021-07-04 01:50:30|2204.99|2196.29|2204.98|2196.28|2205|2196.3|2204.65|2195.95|16
1625363440000|2021-07-04 01:50:40|2205.02|2196.32|2205.03|2196.33|2205.22|2196.52|2204.95|2196.25|22
1625363450000|2021-07-04 01:50:50|2205.01|2196.31|2204.71|2196.01|2205.48|2196.78|2204.66|2195.96|38
1625363460000|2021-07-04 01:51:00|2204.68|2195.98|2205.47|2196.77|2205.47|2196.77|2204.67|2195.97|34
1625363470000|2021-07-04 01:51:10|2205.5|2196.8|2205.92|2197.22|2206.07|2197.37|2205.39|2196.69|28
1625363480000|2021-07-04 01:51:20|2205.9|2197.2|2205.85|2197.15|2206.16|2197.46|2205.83|2197.13|23
1625363490000|2021-07-04 01:51:30|2205.84|2197.14|2205.55|2196.85|2205.93|2197.23|2205.55|2196.85|30
1625363500000|2021-07-04 01:51:40|2205.49|2196.79|2205.51|2196.81|2205.51|2196.81|2205.31|2196.61|17
1625363510000|2021-07-04 01:51:50|2205.47|2196.77|2204.92|2196.22|2205.47|2196.77|2204.92|2196.22|23
1625363520000|2021-07-04 01:52:00|2204.9|2196.2|2204.96|2196.26|2205.49|2196.79|2204.9|2196.2|28
1625363530000|2021-07-04 01:52:10|2204.98|2196.28|2204.6|2195.9|2204.98|2196.28|2204.57|2195.87|25
1625363540000|2021-07-04 01:52:20|2204.51|2195.81|2204.87|2196.17|2204.89|2196.19|2203.62|2194.92|31
1625363550000|2021-07-04 01:52:30|2204.91|2196.21|2204.62|2195.92|2204.91|2196.21|2204.44|2195.74|28
1625363560000|2021-07-04 01:52:40|2204.67|2195.97|2204.79|2196.09|2204.79|2196.09|2204.25|2195.55|27
1625363570000|2021-07-04 01:52:50|2204.77|2196.07|2204.6|2195.9|2204.81|2196.11|2204.56|2195.86|28
1625363580000|2021-07-04 01:53:00|2204.58|2195.88|2204.09|2195.39|2204.59|2195.89|2204|2195.3|18
1625363590000|2021-07-04 01:53:10|2204.05|2195.35|2203.8|2195.1|2204.05|2195.35|2203.77|2195.07|26
1625363600000|2021-07-04 01:53:20|2203.94|2195.24|2203.86|2195.16|2204.2|2195.5|2203.86|2195.16|25
1625363610000|2021-07-04 01:53:30|2203.76|2195.06|2204.21|2195.51|2204.21|2195.51|2203.63|2194.93|26
1625363620000|2021-07-04 01:53:40|2204.22|2195.52|2204.14|2195.44|2204.22|2195.52|2204.14|2195.44|9
1625363630000|2021-07-04 01:53:50|2204.13|2195.43|2203.63|2194.93|2204.13|2195.43|2203.63|2194.93|10
1625363640000|2021-07-04 01:54:00|2203.69|2194.99|2203.86|2195.16|2204.01|2195.31|2203.64|2194.94|9
1625363650000|2021-07-04 01:54:10|2203.88|2195.18|2203.71|2195.01|2203.91|2195.21|2203.51|2194.81|21
1625363660000|2021-07-04 01:54:20|2203.57|2194.87|2203.77|2195.07|2203.84|2195.14|2203.48|2194.78|18
1625363670000|2021-07-04 01:54:30|2203.79|2195.09|2203.78|2195.08|2203.84|2195.14|2203.66|2194.96|26
1625363680000|2021-07-04 01:54:40|2203.73|2195.03|2203.93|2195.23|2204|2195.3|2203.7|2195|16
1625363690000|2021-07-04 01:54:50|2203.89|2195.19|2203.81|2195.11|2203.89|2195.19|2203.57|2194.87|21
1625363700000|2021-07-04 01:55:00|2203.83|2195.13|2203.75|2195.05|2204.31|2195.61|2203.5|2194.8|25
1625363710000|2021-07-04 01:55:10|2203.76|2195.06|2203.61|2194.91|2203.76|2195.06|2203.39|2194.69|21
1625363720000|2021-07-04 01:55:20|2203.6|2194.9|2203.55|2194.85|2203.65|2194.95|2203.48|2194.78|25
1625363730000|2021-07-04 01:55:30|2203.56|2194.86|2204.04|2195.34|2204.1|2195.4|2203.46|2194.76|20
1625363740000|2021-07-04 01:55:40|2204.02|2195.32|2204|2195.3|2204.02|2195.32|2203.86|2195.16|17
1625363750000|2021-07-04 01:55:50|2203.98|2195.28|2204.98|2196.28|2204.98|2196.28|2203.7|2195|31
1625363760000|2021-07-04 01:56:00|2205.04|2196.34|2203.68|2194.98|2205.04|2196.34|2203.66|2194.96|32
1625363770000|2021-07-04 01:56:10|2203.71|2195.01|2202.2|2193.5|2203.71|2195.01|2202.05|2193.35|26
1625363780000|2021-07-04 01:56:20|2202.18|2193.48|2202.15|2193.45|2202.18|2193.48|2201.89|2193.19|26
1625363790000|2021-07-04 01:56:30|2202.29|2193.59|2201.23|2192.53|2202.51|2193.81|2201.23|2192.53|33
1625363800000|2021-07-04 01:56:40|2201.17|2192.47|2201.19|2192.49|2201.43|2192.73|2201.17|2192.47|14
1625363810000|2021-07-04 01:56:50|2201.18|2192.48|2200.94|2192.24|2201.77|2193.07|2200.9|2192.2|20
1625363820000|2021-07-04 01:57:00|2200.95|2192.25|2200.6|2191.9|2200.95|2192.25|2200.6|2191.9|17
1625363830000|2021-07-04 01:57:10|2200.67|2191.97|2200.74|2192.04|2201.06|2192.36|2200.61|2191.91|18
1625363840000|2021-07-04 01:57:20|2200.71|2192.01|2201.17|2192.47|2201.17|2192.47|2200.65|2191.95|27
1625363850000|2021-07-04 01:57:30|2201.07|2192.37|2201.1|2192.4|2201.44|2192.74|2201.07|2192.37|27
1625363860000|2021-07-04 01:57:40|2200.95|2192.25|2201.61|2192.91|2201.61|2192.91|2200.9|2192.2|22
1625363870000|2021-07-04 01:57:50|2201.67|2192.97|2202.03|2193.33|2202.03|2193.33|2201.66|2192.96|25
1625363880000|2021-07-04 01:58:00|2202.02|2193.32|2202.77|2194.07|2203.3|2194.6|2202.01|2193.31|25
1625363890000|2021-07-04 01:58:10|2202.7|2194|2203.71|2195.01|2203.71|2195.01|2202.57|2193.87|30
1625363900000|2021-07-04 01:58:20|2203.85|2195.15|2204|2195.3|2204.13|2195.43|2203.85|2195.15|30
1625363910000|2021-07-04 01:58:30|2203.94|2195.24|2203.98|2195.28|2203.99|2195.29|2203.85|2195.15|29
1625363920000|2021-07-04 01:58:40|2203.95|2195.25|2203.92|2195.22|2204|2195.3|2203.79|2195.09|23
1625363930000|2021-07-04 01:58:50|2203.9|2195.2|2203.3|2194.6|2203.95|2195.25|2203.3|2194.6|31
1625363940000|2021-07-04 01:59:00|2203.26|2194.56|2201.52|2192.82|2203.36|2194.66|2201.52|2192.82|30
1625363950000|2021-07-04 01:59:10|2201.47|2192.77|2201.68|2192.98|2201.88|2193.18|2201.38|2192.68|31
1625363960000|2021-07-04 01:59:20|2201.7|2193|2201.59|2192.89|2202.15|2193.45|2201.5|2192.8|38
1625363970000|2021-07-04 01:59:30|2201.55|2192.85|2201.82|2193.12|2202.3|2193.6|2201.52|2192.82|35
1625363980000|2021-07-04 01:59:40|2201.85|2193.15|2201.35|2192.65|2202.23|2193.53|2201.21|2192.51|33
1625363990000|2021-07-04 01:59:50|2201.34|2192.64|2201.38|2192.68|2201.56|2192.86|2201.28|2192.58|25
1625364000000|2021-07-04 02:00:00|2201.37|2192.67|2200.48|2191.78|2201.37|2192.67|2200.41|2191.71|21
1625364010000|2021-07-04 02:00:10|2200.46|2191.76|2201.44|2192.74|2201.49|2192.79|2200.27|2191.57|32
1625364020000|2021-07-04 02:00:20|2201.41|2192.71|2200.98|2192.28|2201.43|2192.73|2200.67|2191.97|21
1625364030000|2021-07-04 02:00:30|2200.76|2192.06|2200.52|2191.82|2200.76|2192.06|2200.37|2191.67|34
1625364040000|2021-07-04 02:00:40|2200.57|2191.87|2199.51|2190.81|2201.45|2192.75|2199.47|2190.77|37
1625364050000|2021-07-04 02:00:50|2199.57|2190.87|2199.35|2190.65|2199.63|2190.93|2198.53|2189.83|35
1625364060000|2021-07-04 02:01:00|2199.34|2190.64|2197.89|2189.19|2199.36|2190.66|2197.89|2189.19|33
1625364070000|2021-07-04 02:01:10|2197.87|2189.17|2198.58|2189.88|2198.58|2189.88|2197.84|2189.14|37
1625364080000|2021-07-04 02:01:20|2198.61|2189.91|2198.76|2190.06|2198.98|2190.28|2198.6|2189.9|32
1625364090000|2021-07-04 02:01:30|2198.71|2190.01|2199.64|2190.94|2200.05|2191.35|2198.69|2189.99|33
1625364100000|2021-07-04 02:01:40|2199.58|2190.88|2199.36|2190.66|2199.87|2191.17|2199.13|2190.43|32
1625364110000|2021-07-04 02:01:50|2199.37|2190.67|2199.17|2190.47|2199.72|2191.02|2199.07|2190.37|33
1625364120000|2021-07-04 02:02:00|2199.22|2190.52|2199.24|2190.54|2199.32|2190.62|2198.86|2190.16|21
1625364130000|2021-07-04 02:02:10|2199.14|2190.44|2199.62|2190.92|2200.01|2191.31|2199.14|2190.44|30
1625364140000|2021-07-04 02:02:20|2199.67|2190.97|2199.58|2190.88|2199.78|2191.08|2199.02|2190.32|34
1625364150000|2021-07-04 02:02:30|2199.57|2190.87|2199.32|2190.62|2200.34|2191.64|2199.32|2190.62|34
1625364160000|2021-07-04 02:02:40|2199.31|2190.61|2200.33|2191.63|2200.36|2191.66|2199.31|2190.61|32
1625364170000|2021-07-04 02:02:50|2200.34|2191.64|2200.14|2191.44|2200.35|2191.65|2199.93|2191.23|29
1625364180000|2021-07-04 02:03:00|2200.1|2191.4|2200.17|2191.47|2200.18|2191.48|2199.77|2191.07|20
1625364190000|2021-07-04 02:03:10|2200.21|2191.51|2200.25|2191.55|2200.29|2191.59|2200.14|2191.44|26
1625364200000|2021-07-04 02:03:20|2200.26|2191.56|2200.25|2191.55|2200.27|2191.57|2200.21|2191.51|23
1625364210000|2021-07-04 02:03:30|2200.27|2191.57|2200.09|2191.39|2200.27|2191.57|2200.09|2191.39|16
1625364220000|2021-07-04 02:03:40|2200.1|2191.4|2200.07|2191.37|2200.23|2191.53|2199.93|2191.23|21
1625364230000|2021-07-04 02:03:50|2200.09|2191.39|2200.75|2192.05|2200.75|2192.05|2200.07|2191.37|25
1625364240000|2021-07-04 02:04:00|2200.76|2192.06|2201.41|2192.71|2201.41|2192.71|2200.76|2192.06|33
1625364250000|2021-07-04 02:04:10|2201.42|2192.72|2202.64|2193.94|2202.64|2193.94|2201.38|2192.68|34
1625364260000|2021-07-04 02:04:20|2202.66|2193.96|2201.87|2193.17|2202.96|2194.26|2201.87|2193.17|31
1625364270000|2021-07-04 02:04:30|2201.84|2193.14|2203.05|2194.35|2203.26|2194.56|2201.81|2193.11|32
1625364280000|2021-07-04 02:04:40|2203.03|2194.33|2203.18|2194.48|2203.18|2194.48|2203|2194.3|30
1625364290000|2021-07-04 02:04:50|2203.16|2194.46|2203.42|2194.72|2203.42|2194.72|2203.14|2194.44|18
1625364300000|2021-07-04 02:05:00|2203.56|2194.86|2203.26|2194.56|2203.65|2194.95|2202.76|2194.06|34
1625364310000|2021-07-04 02:05:10|2203.27|2194.57|2203.07|2194.37|2203.27|2194.57|2202.74|2194.04|23
1625364320000|2021-07-04 02:05:20|2203.08|2194.38|2203.94|2195.24|2203.94|2195.24|2203.08|2194.38|28
1625364330000|2021-07-04 02:05:30|2203.95|2195.25|2204.1|2195.4|2204.12|2195.42|2203.79|2195.09|15
1625364340000|2021-07-04 02:05:40|2204.11|2195.41|2204.41|2195.71|2204.42|2195.72|2204.1|2195.4|12
1625364350000|2021-07-04 02:05:50|2204.42|2195.72|2204.48|2195.78|2204.51|2195.81|2204.41|2195.71|7
1625364360000|2021-07-04 02:06:00|2204.47|2195.77|2204.26|2195.56|2204.51|2195.81|2204.12|2195.42|28
1625364370000|2021-07-04 02:06:10|2204.22|2195.52|2204.12|2195.42|2204.33|2195.63|2204.12|2195.42|17
1625364380000|2021-07-04 02:06:20|2204.13|2195.43|2205.02|2196.32|2205.02|2196.32|2204.13|2195.43|17
1625364390000|2021-07-04 02:06:30|2205|2196.3|2205.34|2196.64|2205.34|2196.64|2204.92|2196.22|20
1625364400000|2021-07-04 02:06:40|2205.35|2196.65|2206.29|2197.59|2206.29|2197.59|2205.35|2196.65|19
1625364410000|2021-07-04 02:06:50|2206.37|2197.67|2207.26|2198.56|2207.3|2198.6|2206.37|2197.67|30
1625364420000|2021-07-04 02:07:00|2207.38|2198.68|2206.45|2197.75|2207.52|2198.82|2206.08|2197.38|33
1625364430000|2021-07-04 02:07:10|2206.46|2197.76|2206.75|2198.05|2206.75|2198.05|2206.32|2197.62|30
1625364440000|2021-07-04 02:07:20|2206.74|2198.04|2207.78|2199.08|2207.79|2199.09|2206.74|2198.04|30
1625364450000|2021-07-04 02:07:30|2207.71|2199.01|2208.19|2199.49|2208.38|2199.68|2207.71|2199.01|29
1625364460000|2021-07-04 02:07:40|2208.24|2199.54|2208.23|2199.53|2208.43|2199.73|2207.98|2199.28|33
1625364470000|2021-07-04 02:07:50|2208.25|2199.55|2208.31|2199.61|2208.31|2199.61|2208.1|2199.4|21
1625364480000|2021-07-04 02:08:00|2208.3|2199.6|2208.7|2200|2208.99|2200.29|2208.29|2199.59|23
1625364490000|2021-07-04 02:08:10|2208.67|2199.97|2208.58|2199.88|2208.67|2199.97|2208.41|2199.71|25
1625364500000|2021-07-04 02:08:20|2208.57|2199.87|2208.55|2199.85|2208.61|2199.91|2208.49|2199.79|15
1625364510000|2021-07-04 02:08:30|2208.54|2199.84|2208.53|2199.83|2208.57|2199.87|2208.48|2199.78|15
1625364520000|2021-07-04 02:08:40|2208.52|2199.82|2208.53|2199.83|2208.64|2199.94|2208.41|2199.71|23
1625364530000|2021-07-04 02:08:50|2208.51|2199.81|2208.65|2199.95|2208.8|2200.1|2208.51|2199.81|19
1625364540000|2021-07-04 02:09:00|2208.66|2199.96|2208.51|2199.81|2208.71|2200.01|2208.49|2199.79|11
1625364550000|2021-07-04 02:09:10|2208.52|2199.82|2206.62|2197.92|2208.57|2199.87|2206.62|2197.92|29
1625364560000|2021-07-04 02:09:20|2206.6|2197.9|2206.75|2198.05|2206.89|2198.19|2206.44|2197.74|24
1625364570000|2021-07-04 02:09:30|2206.79|2198.09|2206.55|2197.85|2207.12|2198.42|2206.01|2197.31|37
1625364580000|2021-07-04 02:09:40|2206.58|2197.88|2206.88|2198.18|2207.18|2198.48|2206.55|2197.85|28
1625364590000|2021-07-04 02:09:50|2206.87|2198.17|2206.6|2197.9|2207.04|2198.34|2206.6|2197.9|21
1625364600000|2021-07-04 02:10:00|2206.61|2197.91|2207.04|2198.34|2207.06|2198.36|2206.6|2197.9|20
1625364610000|2021-07-04 02:10:10|2207.03|2198.33|2207.03|2198.33|2207.1|2198.4|2206.98|2198.28|13
1625364620000|2021-07-04 02:10:20|2206.96|2198.26|2206.95|2198.25|2207|2198.3|2206.88|2198.18|15
1625364630000|2021-07-04 02:10:30|2206.96|2198.26|2208.14|2199.44|2208.17|2199.47|2206.96|2198.26|15
1625364640000|2021-07-04 02:10:40|2208.15|2199.45|2207.55|2198.85|2208.2|2199.5|2207.54|2198.84|22
1625364650000|2021-07-04 02:10:50|2207.56|2198.86|2208.02|2199.32|2208.57|2199.87|2207.56|2198.86|29
1625364660000|2021-07-04 02:11:00|2207.87|2199.17|2208.15|2199.45|2208.19|2199.49|2207.72|2199.02|35
1625364670000|2021-07-04 02:11:10|2208.22|2199.52|2208.07|2199.37|2208.41|2199.71|2208.05|2199.35|19
1625364680000|2021-07-04 02:11:20|2208.04|2199.34|2208.07|2199.37|2208.07|2199.37|2208.04|2199.34|5
1625364690000|2021-07-04 02:11:30|2208.09|2199.39|2208.07|2199.37|2208.09|2199.39|2208.07|2199.37|3
1625364700000|2021-07-04 02:11:40|2208.09|2199.39|2209.34|2200.64|2209.42|2200.72|2208.09|2199.39|28
1625364710000|2021-07-04 02:11:50|2209.24|2200.54|2209.45|2200.75|2209.45|2200.75|2209.13|2200.43|21
1625364720000|2021-07-04 02:12:00|2209.44|2200.74|2209.68|2200.98|2209.73|2201.03|2209.23|2200.53|22
1625364730000|2021-07-04 02:12:10|2209.66|2200.96|2209.29|2200.59|2209.71|2201.01|2209.12|2200.42|29
1625364740000|2021-07-04 02:12:20|2209.3|2200.6|2210.01|2201.31|2210.01|2201.31|2209.28|2200.58|26
1625364750000|2021-07-04 02:12:30|2210.05|2201.35|2210.5|2201.8|2210.56|2201.86|2209.89|2201.19|27
1625364760000|2021-07-04 02:12:40|2210.51|2201.81|2210.44|2201.74|2210.51|2201.81|2210.25|2201.55|29
1625364770000|2021-07-04 02:12:50|2210.45|2201.75|2210.49|2201.79|2210.49|2201.79|2210.44|2201.74|5
1625364780000|2021-07-04 02:13:00|2210.53|2201.83|2212.11|2203.41|2212.28|2203.58|2210.52|2201.82|34
1625364790000|2021-07-04 02:13:10|2211.87|2203.17|2211.79|2203.09|2212.2|2203.5|2211.5|2202.8|32
1625364800000|2021-07-04 02:13:20|2211.72|2203.02|2212.82|2204.12|2212.82|2204.12|2211.05|2202.35|30
1625364810000|2021-07-04 02:13:30|2212.83|2204.13|2212.72|2204.02|2212.94|2204.24|2212.42|2203.72|33
1625364820000|2021-07-04 02:13:40|2212.71|2204.01|2211.65|2202.95|2212.73|2204.03|2211.65|2202.95|23
1625364830000|2021-07-04 02:13:50|2211.66|2202.96|2211.67|2202.97|2211.69|2202.99|2211.5|2202.8|21
1625364840000|2021-07-04 02:14:00|2211.65|2202.95|2210.79|2202.09|2211.73|2203.03|2210.69|2201.99|21
1625364850000|2021-07-04 02:14:10|2210.8|2202.1|2210.43|2201.73|2210.8|2202.1|2210.24|2201.54|28
1625364860000|2021-07-04 02:14:20|2210.44|2201.74|2210.61|2201.91|2210.61|2201.91|2210.3|2201.6|19
1625364870000|2021-07-04 02:14:30|2210.6|2201.9|2211.11|2202.41|2211.11|2202.41|2210.53|2201.83|21
1625364880000|2021-07-04 02:14:40|2211.19|2202.49|2211.53|2202.83|2211.73|2203.03|2211.19|2202.49|26
1625364890000|2021-07-04 02:14:50|2211.52|2202.82|2211.53|2202.83|2211.65|2202.95|2211.42|2202.72|21
1625364900000|2021-07-04 02:15:00|2211.52|2202.82|2211.52|2202.82|2211.55|2202.85|2211.47|2202.77|14
1625364910000|2021-07-04 02:15:10|2211.55|2202.85|2211.52|2202.82|2211.56|2202.86|2210.93|2202.23|30
1625364920000|2021-07-04 02:15:20|2211.5|2202.8|2211.52|2202.82|2211.55|2202.85|2211.5|2202.8|14
1625364930000|2021-07-04 02:15:30|2211.55|2202.85|2211.39|2202.69|2211.55|2202.85|2211.24|2202.54|26
1625364940000|2021-07-04 02:15:40|2211.43|2202.73|2210.92|2202.22|2211.43|2202.73|2210.92|2202.22|16
1625364950000|2021-07-04 02:15:50|2210.91|2202.21|2210.56|2201.86|2211.28|2202.58|2210.56|2201.86|25
1625364960000|2021-07-04 02:16:00|2210.62|2201.92|2210.85|2202.15|2210.89|2202.19|2210.62|2201.92|19
1625364970000|2021-07-04 02:16:10|2210.84|2202.14|2210.52|2201.82|2210.85|2202.15|2210.52|2201.82|11
1625364980000|2021-07-04 02:16:20|2210.53|2201.83|2210.08|2201.38|2210.53|2201.83|2210.08|2201.38|15
1625364990000|2021-07-04 02:16:30|2210.11|2201.41|2210.6|2201.9|2210.69|2201.99|2210.11|2201.41|18
1625365000000|2021-07-04 02:16:40|2210.61|2201.91|2210.76|2202.06|2210.78|2202.08|2210.6|2201.9|11
1625365010000|2021-07-04 02:16:50|2210.83|2202.13|2211.17|2202.47|2211.33|2202.63|2210.83|2202.13|20
1625365020000|2021-07-04 02:17:00|2211.19|2202.49|2211.5|2202.8|2211.5|2202.8|2211.19|2202.49|17
1625365030000|2021-07-04 02:17:10|2211.49|2202.79|2212.66|2203.96|2212.66|2203.96|2211.49|2202.79|16
1625365040000|2021-07-04 02:17:20|2212.7|2204|2213.79|2205.09|2213.8|2205.1|2212.67|2203.97|24
1625365050000|2021-07-04 02:17:30|2213.82|2205.12|2213.31|2204.61|2213.86|2205.16|2213.31|2204.61|25
1625365060000|2021-07-04 02:17:40|2213.3|2204.6|2213.33|2204.63|2213.37|2204.67|2213.27|2204.57|11
1625365070000|2021-07-04 02:17:50|2213.3|2204.6|2213.23|2204.53|2213.39|2204.69|2213.18|2204.48|16
1625365080000|2021-07-04 02:18:00|2213.3|2204.6|2212.57|2203.87|2213.34|2204.64|2212.57|2203.87|27
1625365090000|2021-07-04 02:18:10|2212.5|2203.8|2212.76|2204.06|2212.78|2204.08|2212.27|2203.57|22
1625365100000|2021-07-04 02:18:20|2212.78|2204.08|2211.36|2202.66|2212.78|2204.08|2211.36|2202.66|20
1625365110000|2021-07-04 02:18:30|2211.64|2202.94|2212.65|2203.95|2212.65|2203.95|2211.64|2202.94|26
1625365120000|2021-07-04 02:18:40|2212.63|2203.93|2211.98|2203.28|2212.64|2203.94|2211.97|2203.27|32
1625365130000|2021-07-04 02:18:50|2211.97|2203.27|2211.96|2203.26|2212.17|2203.47|2211.96|2203.26|19
1625365140000|2021-07-04 02:19:00|2211.95|2203.25|2212.58|2203.88|2212.59|2203.89|2211.94|2203.24|24
1625365150000|2021-07-04 02:19:10|2212.65|2203.95|2212.73|2204.03|2212.89|2204.19|2212.65|2203.95|20
1625365160000|2021-07-04 02:19:20|2212.74|2204.04|2212.77|2204.07|2212.92|2204.22|2212.74|2204.04|14
1625365170000|2021-07-04 02:19:30|2212.79|2204.09|2212.95|2204.25|2212.95|2204.25|2212.79|2204.09|16
1625365180000|2021-07-04 02:19:40|2212.98|2204.28|2212.39|2203.69|2212.98|2204.28|2212.38|2203.68|24
1625365190000|2021-07-04 02:19:50|2212.36|2203.66|2212.25|2203.55|2212.42|2203.72|2212.21|2203.51|25
1625365200000|2021-07-04 02:20:00|2212.24|2203.54|2212.6|2203.9|2212.64|2203.94|2212.24|2203.54|20
1625365210000|2021-07-04 02:20:10|2212.61|2203.91|2212.19|2203.49|2212.61|2203.91|2211.88|2203.18|24
1625365220000|2021-07-04 02:20:20|2212.2|2203.5|2212.71|2204.01|2212.89|2204.19|2212.19|2203.49|24
1625365230000|2021-07-04 02:20:30|2212.72|2204.02|2212.88|2204.18|2212.91|2204.21|2212.71|2204.01|17
1625365240000|2021-07-04 02:20:40|2212.85|2204.15|2212.3|2203.6|2212.85|2204.15|2212.22|2203.52|30
1625365250000|2021-07-04 02:20:50|2212.32|2203.62|2212.04|2203.34|2212.41|2203.71|2212.04|2203.34|25
1625365260000|2021-07-04 02:21:00|2212.05|2203.35|2211.9|2203.2|2212.15|2203.45|2211.9|2203.2|13
1625365270000|2021-07-04 02:21:10|2211.74|2203.04|2210.66|2201.96|2211.74|2203.04|2210.6|2201.9|31
1625365280000|2021-07-04 02:21:20|2210.57|2201.87|2209.84|2201.14|2210.57|2201.87|2209.84|2201.14|20
1625365290000|2021-07-04 02:21:30|2209.98|2201.28|2209.99|2201.29|2210.12|2201.42|2209.92|2201.22|13
1625365300000|2021-07-04 02:21:40|2209.97|2201.27|2210.12|2201.42|2210.37|2201.67|2209.82|2201.12|30
1625365310000|2021-07-04 02:21:50|2210.08|2201.38|2210.25|2201.55|2210.27|2201.57|2209.85|2201.15|22
1625365320000|2021-07-04 02:22:00|2210.24|2201.54|2211.04|2202.34|2211.34|2202.64|2210.24|2201.54|26
1625365330000|2021-07-04 02:22:10|2210.96|2202.26|2210.86|2202.16|2211.02|2202.32|2210.84|2202.14|17
1625365340000|2021-07-04 02:22:20|2210.84|2202.14|2210.69|2201.99|2210.98|2202.28|2210.69|2201.99|18
1625365350000|2021-07-04 02:22:30|2210.63|2201.93|2210.29|2201.59|2210.63|2201.93|2210.23|2201.53|11
1625365360000|2021-07-04 02:22:40|2210.33|2201.63|2211.21|2202.51|2211.35|2202.65|2210.33|2201.63|20
1625365370000|2021-07-04 02:22:50|2211.22|2202.52|2211.35|2202.65|2211.38|2202.68|2211.2|2202.5|15
1625365380000|2021-07-04 02:23:00|2211.33|2202.63|2211.47|2202.77|2211.47|2202.77|2211.32|2202.62|21
1625365390000|2021-07-04 02:23:10|2211.5|2202.8|2211.46|2202.76|2211.86|2203.16|2211.46|2202.76|22
1625365400000|2021-07-04 02:23:20|2211.47|2202.77|2210.57|2201.87|2211.47|2202.77|2210.43|2201.73|17
1625365410000|2021-07-04 02:23:30|2210.6|2201.9|2210.72|2202.02|2210.75|2202.05|2210.6|2201.9|26
1625365420000|2021-07-04 02:23:40|2210.71|2202.01|2210.69|2201.99|2210.84|2202.14|2210.38|2201.68|32
1625365430000|2021-07-04 02:23:50|2210.74|2202.04|2210.37|2201.67|2210.74|2202.04|2210.24|2201.54|27
1625365440000|2021-07-04 02:24:00|2210.35|2201.65|2210.38|2201.68|2210.49|2201.79|2210.29|2201.59|16
1625365450000|2021-07-04 02:24:10|2210.4|2201.7|2210.49|2201.79|2210.52|2201.82|2210.35|2201.65|24
1625365460000|2021-07-04 02:24:20|2210.47|2201.77|2210.37|2201.67|2210.77|2202.07|2210.36|2201.66|26
1625365470000|2021-07-04 02:24:30|2210.49|2201.79|2210.5|2201.8|2210.55|2201.85|2210.46|2201.76|25
1625365480000|2021-07-04 02:24:40|2210.49|2201.79|2209.88|2201.18|2210.52|2201.82|2209.88|2201.18|20
1625365490000|2021-07-04 02:24:50|2209.95|2201.25|2209.76|2201.06|2209.98|2201.28|2209.41|2200.71|31
1625365500000|2021-07-04 02:25:00|2209.7|2201|2210|2201.3|2210|2201.3|2209.7|2201|17
1625365510000|2021-07-04 02:25:10|2210.03|2201.33|2209.64|2200.94|2210.03|2201.33|2209.59|2200.89|24
1625365520000|2021-07-04 02:25:20|2209.67|2200.97|2210.34|2201.64|2210.36|2201.66|2209.67|2200.97|20
1625365530000|2021-07-04 02:25:30|2210.32|2201.62|2210.52|2201.82|2210.71|2202.01|2210.3|2201.6|13
1625365540000|2021-07-04 02:25:40|2210.48|2201.78|2210.26|2201.56|2210.48|2201.78|2210.21|2201.51|20
1625365550000|2021-07-04 02:25:50|2210.28|2201.58|2210.48|2201.78|2210.49|2201.79|2210.28|2201.58|19
1625365560000|2021-07-04 02:26:00|2210.52|2201.82|2211.41|2202.71|2211.87|2203.17|2210.49|2201.79|25
1625365570000|2021-07-04 02:26:10|2211.39|2202.69|2211.8|2203.1|2211.8|2203.1|2211.36|2202.66|24
1625365580000|2021-07-04 02:26:20|2211.79|2203.09|2212.23|2203.53|2212.25|2203.55|2211.79|2203.09|22
1625365590000|2021-07-04 02:26:30|2212.21|2203.51|2212.24|2203.54|2212.25|2203.55|2212.21|2203.51|11
1625365600000|2021-07-04 02:26:40|2212.21|2203.51|2211.78|2203.08|2212.22|2203.52|2211.55|2202.85|29
1625365610000|2021-07-04 02:26:50|2211.8|2203.1|2212.2|2203.5|2212.2|2203.5|2211.8|2203.1|25
1625365620000|2021-07-04 02:27:00|2212.19|2203.49|2212.46|2203.76|2212.52|2203.82|2211.89|2203.19|27
1625365630000|2021-07-04 02:27:10|2212.43|2203.73|2211.67|2202.97|2212.47|2203.77|2211.66|2202.96|32
1625365640000|2021-07-04 02:27:20|2211.71|2203.01|2210.63|2201.93|2211.75|2203.05|2210.6|2201.9|34
1625365650000|2021-07-04 02:27:30|2210.61|2201.91|2211.55|2202.85|2211.6|2202.9|2210.51|2201.81|30
1625365660000|2021-07-04 02:27:40|2211.59|2202.89|2210.75|2202.05|2211.6|2202.9|2210.75|2202.05|28
1625365670000|2021-07-04 02:27:50|2210.71|2202.01|2210.03|2201.33|2210.71|2202.01|2210.01|2201.31|30
1625365680000|2021-07-04 02:28:00|2210.02|2201.32|2210.28|2201.58|2210.38|2201.68|2210.01|2201.31|21
1625365690000|2021-07-04 02:28:10|2210.24|2201.54|2210.4|2201.7|2210.4|2201.7|2210.23|2201.53|22
1625365700000|2021-07-04 02:28:20|2210.42|2201.72|2211.06|2202.36|2211.06|2202.36|2210.42|2201.72|19
1625365710000|2021-07-04 02:28:30|2211.05|2202.35|2211.41|2202.71|2211.41|2202.71|2210.95|2202.25|17
1625365720000|2021-07-04 02:28:40|2211.4|2202.7|2211.34|2202.64|2211.53|2202.83|2211.34|2202.64|34
1625365730000|2021-07-04 02:28:50|2211.33|2202.63|2212.17|2203.47|2212.23|2203.53|2211.32|2202.62|29
1625365740000|2021-07-04 02:29:00|2212.13|2203.43|2212.29|2203.59|2212.33|2203.63|2212.13|2203.43|26
1625365750000|2021-07-04 02:29:10|2212.32|2203.62|2212.3|2203.6|2212.42|2203.72|2212.17|2203.47|32
1625365760000|2021-07-04 02:29:20|2212.32|2203.62|2212.26|2203.56|2212.46|2203.76|2212.14|2203.44|23
1625365770000|2021-07-04 02:29:30|2212.28|2203.58|2212.47|2203.77|2212.53|2203.83|2212.28|2203.58|17
1625365780000|2021-07-04 02:29:40|2212.42|2203.72|2212.79|2204.09|2212.79|2204.09|2212.3|2203.6|22
1625365790000|2021-07-04 02:29:50|2212.77|2204.07|2212.93|2204.23|2212.93|2204.23|2212.77|2204.07|18
1625365800000|2021-07-04 02:30:00|2212.96|2204.26|2212.81|2204.11|2212.98|2204.28|2212.77|2204.07|23
1625365810000|2021-07-04 02:30:10|2212.82|2204.12|2212.52|2203.82|2212.84|2204.14|2212.52|2203.82|14
1625365820000|2021-07-04 02:30:20|2212.62|2203.92|2212.4|2203.7|2212.66|2203.96|2212.36|2203.66|22
1625365830000|2021-07-04 02:30:30|2212.39|2203.69|2212.39|2203.69|2212.42|2203.72|2212.36|2203.66|17
1625365840000|2021-07-04 02:30:40|2212.4|2203.7|2212.12|2203.42|2212.4|2203.7|2211.63|2202.93|27
1625365850000|2021-07-04 02:30:50|2212.19|2203.49|2212.96|2204.26|2212.98|2204.28|2212.19|2203.49|27
1625365860000|2021-07-04 02:31:00|2212.95|2204.25|2213.47|2204.77|2213.47|2204.77|2212.95|2204.25|12
1625365870000|2021-07-04 02:31:10|2213.66|2204.96|2215.79|2207.09|2215.81|2207.11|2213.66|2204.96|31
1625365880000|2021-07-04 02:31:20|2215.81|2207.11|2217.96|2209.26|2217.96|2209.26|2215.75|2207.05|34
1625365890000|2021-07-04 02:31:30|2217.99|2209.29|2217.99|2209.29|2218.09|2209.39|2217.81|2209.11|25
1625365900000|2021-07-04 02:31:40|2218|2209.3|2218.73|2210.03|2218.84|2210.14|2218|2209.3|31
1625365910000|2021-07-04 02:31:50|2218.63|2209.93|2217.37|2208.67|2218.63|2209.93|2217.09|2208.39|34
1625365920000|2021-07-04 02:32:00|2217.4|2208.7|2216.56|2207.86|2217.4|2208.7|2216.56|2207.86|29
1625365930000|2021-07-04 02:32:10|2216.65|2207.95|2215.87|2207.17|2216.81|2208.11|2215.87|2207.17|31
1625365940000|2021-07-04 02:32:20|2215.81|2207.11|2215.76|2207.06|2215.84|2207.14|2215.53|2206.83|27
1625365950000|2021-07-04 02:32:30|2215.7|2207|2215.84|2207.14|2215.88|2207.18|2215.69|2206.99|12
1625365960000|2021-07-04 02:32:40|2215.85|2207.15|2215.79|2207.09|2215.88|2207.18|2215.79|2207.09|12
1625365970000|2021-07-04 02:32:50|2215.87|2207.17|2216.57|2207.87|2216.62|2207.92|2215.68|2206.98|14
1625365980000|2021-07-04 02:33:00|2216.75|2208.05|2216.77|2208.07|2216.77|2208.07|2216.62|2207.92|27
1625365990000|2021-07-04 02:33:10|2216.75|2208.05|2217.72|2209.02|2217.96|2209.26|2216.75|2208.05|20
1625366000000|2021-07-04 02:33:20|2217.81|2209.11|2217.68|2208.98|2217.86|2209.16|2217.6|2208.9|19
1625366010000|2021-07-04 02:33:30|2217.67|2208.97|2217.67|2208.97|2217.69|2208.99|2217.57|2208.87|27
1625366020000|2021-07-04 02:33:40|2217.62|2208.92|2217.53|2208.83|2217.67|2208.97|2217.35|2208.65|19
1625366030000|2021-07-04 02:33:50|2217.55|2208.85|2217.34|2208.64|2217.55|2208.85|2217.26|2208.56|19
1625366040000|2021-07-04 02:34:00|2217.35|2208.65|2217.22|2208.52|2217.35|2208.65|2217.2|2208.5|13
1625366050000|2021-07-04 02:34:10|2217.21|2208.51|2217.59|2208.89|2217.59|2208.89|2216.96|2208.26|30
1625366060000|2021-07-04 02:34:20|2217.63|2208.93|2217.47|2208.77|2217.74|2209.04|2217.44|2208.74|21
1625366070000|2021-07-04 02:34:30|2217.5|2208.8|2217.73|2209.03|2217.73|2209.03|2217.5|2208.8|19
1625366080000|2021-07-04 02:34:40|2217.76|2209.06|2217.73|2209.03|2217.77|2209.07|2217.73|2209.03|10
1625366090000|2021-07-04 02:34:50|2217.69|2208.99|2217.71|2209.01|2218.02|2209.32|2217.67|2208.97|19
1625366100000|2021-07-04 02:35:00|2217.62|2208.92|2218.12|2209.42|2218.13|2209.43|2217.6|2208.9|16
1625366110000|2021-07-04 02:35:10|2218.14|2209.44|2217.89|2209.19|2218.46|2209.76|2217.85|2209.15|30
1625366120000|2021-07-04 02:35:20|2217.88|2209.18|2217.27|2208.57|2218.12|2209.42|2216.94|2208.24|30
1625366130000|2021-07-04 02:35:30|2217.36|2208.66|2217.19|2208.49|2217.37|2208.67|2217.14|2208.44|23
1625366140000|2021-07-04 02:35:40|2217.17|2208.47|2217.16|2208.46|2217.2|2208.5|2216.99|2208.29|22
1625366150000|2021-07-04 02:35:50|2217.15|2208.45|2216.65|2207.95|2217.22|2208.52|2216.65|2207.95|17
1625366160000|2021-07-04 02:36:00|2216.73|2208.03|2217.26|2208.56|2217.26|2208.56|2216.65|2207.95|23
1625366170000|2021-07-04 02:36:10|2217.34|2208.64|2217.48|2208.78|2217.49|2208.79|2216.81|2208.11|34
1625366180000|2021-07-04 02:36:20|2217.51|2208.81|2217.13|2208.43|2217.51|2208.81|2217.11|2208.41|18
1625366190000|2021-07-04 02:36:30|2217.15|2208.45|2216.37|2207.67|2217.15|2208.45|2216.27|2207.57|27
1625366200000|2021-07-04 02:36:40|2216.39|2207.69|2216.8|2208.1|2216.81|2208.11|2216.39|2207.69|22
1625366210000|2021-07-04 02:36:50|2216.83|2208.13|2216.57|2207.87|2216.84|2208.14|2216.39|2207.69|26
1625366220000|2021-07-04 02:37:00|2216.58|2207.88|2216.61|2207.91|2216.64|2207.94|2216.55|2207.85|8
1625366230000|2021-07-04 02:37:10|2216.62|2207.92|2216.48|2207.78|2216.62|2207.92|2216.47|2207.77|15
1625366240000|2021-07-04 02:37:20|2216.5|2207.8|2216.78|2208.08|2216.86|2208.16|2216.4|2207.7|20
1625366250000|2021-07-04 02:37:30|2216.77|2208.07|2216.83|2208.13|2216.83|2208.13|2216.57|2207.87|23
1625366260000|2021-07-04 02:37:40|2216.84|2208.14|2216.48|2207.78|2216.84|2208.14|2216.48|2207.78|21
1625366270000|2021-07-04 02:37:50|2216.31|2207.61|2216.18|2207.48|2216.33|2207.63|2216.16|2207.46|22
1625366280000|2021-07-04 02:38:00|2216.14|2207.44|2216.04|2207.34|2216.14|2207.44|2216|2207.3|28
1625366290000|2021-07-04 02:38:10|2216.01|2207.31|2215.88|2207.18|2216.01|2207.31|2215.86|2207.16|11
1625366300000|2021-07-04 02:38:20|2215.91|2207.21|2215.92|2207.22|2215.94|2207.24|2215.72|2207.02|19
1625366310000|2021-07-04 02:38:30|2215.9|2207.2|2216.51|2207.81|2216.58|2207.88|2215.9|2207.2|22
1625366320000|2021-07-04 02:38:40|2216.56|2207.86|2216.87|2208.17|2216.94|2208.24|2216.56|2207.86|18
1625366330000|2021-07-04 02:38:50|2216.91|2208.21|2217.43|2208.73|2217.43|2208.73|2216.9|2208.2|18
1625366340000|2021-07-04 02:39:00|2217.44|2208.74|2217.11|2208.41|2217.93|2209.23|2217.11|2208.41|24
1625366350000|2021-07-04 02:39:10|2217|2208.3|2216.61|2207.91|2217|2208.3|2216.57|2207.87|30
1625366360000|2021-07-04 02:39:20|2216.65|2207.95|2217.66|2208.96|2217.88|2209.18|2216.58|2207.88|30
1625366370000|2021-07-04 02:39:30|2218.07|2209.37|2217.44|2208.74|2218.07|2209.37|2217.38|2208.68|28
1625366380000|2021-07-04 02:39:40|2217.47|2208.77|2217.4|2208.7|2217.47|2208.77|2216.95|2208.25|28
1625366390000|2021-07-04 02:39:50|2217.35|2208.65|2217.12|2208.42|2217.37|2208.67|2217.11|2208.41|28
1625366400000|2021-07-04 02:40:00|2217.11|2208.41|2217.25|2208.55|2217.25|2208.55|2216.99|2208.29|27
1625366410000|2021-07-04 02:40:10|2217.26|2208.56|2216.67|2207.97|2217.26|2208.56|2216.62|2207.92|21
1625366420000|2021-07-04 02:40:20|2216.65|2207.95|2217.15|2208.45|2217.15|2208.45|2216.64|2207.94|21
1625366430000|2021-07-04 02:40:30|2217.2|2208.5|2216.87|2208.17|2217.21|2208.51|2216.8|2208.1|17
1625366440000|2021-07-04 02:40:40|2216.85|2208.15|2216.73|2208.03|2216.97|2208.27|2216.6|2207.9|24
1625366450000|2021-07-04 02:40:50|2216.77|2208.07|2216.74|2208.04|2216.9|2208.2|2216.71|2208.01|19
1625366460000|2021-07-04 02:41:00|2216.75|2208.05|2216.66|2207.96|2216.79|2208.09|2216.66|2207.96|14
1625366470000|2021-07-04 02:41:10|2216.64|2207.94|2216.83|2208.13|2216.88|2208.18|2216.57|2207.87|24
1625366480000|2021-07-04 02:41:20|2216.84|2208.14|2217.43|2208.73|2217.44|2208.74|2216.69|2207.99|28
1625366490000|2021-07-04 02:41:30|2217.48|2208.78|2217.36|2208.66|2217.5|2208.8|2217.36|2208.66|17
1625366500000|2021-07-04 02:41:40|2217.37|2208.67|2216.91|2208.21|2217.37|2208.67|2216.84|2208.14|23
1625366510000|2021-07-04 02:41:50|2216.93|2208.23|2216.99|2208.29|2217.1|2208.4|2216.92|2208.22|23
1625366520000|2021-07-04 02:42:00|2217|2208.3|2217.39|2208.69|2217.39|2208.69|2217|2208.3|23
1625366530000|2021-07-04 02:42:10|2217.4|2208.7|2217.78|2209.08|2218.06|2209.36|2217.4|2208.7|19
1625366540000|2021-07-04 02:42:20|2217.79|2209.09|2217.28|2208.58|2217.8|2209.1|2217.28|2208.58|29
1625366550000|2021-07-04 02:42:30|2217.3|2208.6|2217.31|2208.61|2217.44|2208.74|2217.28|2208.58|11
1625366560000|2021-07-04 02:42:40|2217.32|2208.62|2217.82|2209.12|2217.92|2209.22|2217.32|2208.62|24
1625366570000|2021-07-04 02:42:50|2217.78|2209.08|2217.71|2209.01|2217.78|2209.08|2217.67|2208.97|18
1625366580000|2021-07-04 02:43:00|2217.7|2209|2217.82|2209.12|2218.07|2209.37|2217.69|2208.99|19
1625366590000|2021-07-04 02:43:10|2217.59|2208.89|2217.76|2209.06|2217.9|2209.2|2217.49|2208.79|28
1625366600000|2021-07-04 02:43:20|2217.77|2209.07|2218.26|2209.56|2218.3|2209.6|2217.73|2209.03|30
1625366610000|2021-07-04 02:43:30|2218.25|2209.55|2217.49|2208.79|2218.26|2209.56|2217.26|2208.56|31
1625366620000|2021-07-04 02:43:40|2217.52|2208.82|2217.83|2209.13|2217.83|2209.13|2217.44|2208.74|19
1625366630000|2021-07-04 02:43:50|2217.8|2209.1|2218.01|2209.31|2218.1|2209.4|2217.8|2209.1|25
1625366640000|2021-07-04 02:44:00|2217.98|2209.28|2218.01|2209.31|2218.29|2209.59|2217.79|2209.09|33
1625366650000|2021-07-04 02:44:10|2217.99|2209.29|2218.06|2209.36|2218.07|2209.37|2217.97|2209.27|21
1625366660000|2021-07-04 02:44:20|2218.16|2209.46|2218.63|2209.93|2218.65|2209.95|2218.16|2209.46|32
1625366670000|2021-07-04 02:44:30|2218.66|2209.96|2218.53|2209.83|2218.7|2210|2218.46|2209.76|32
1625366680000|2021-07-04 02:44:40|2218.5|2209.8|2218.83|2210.13|2218.84|2210.14|2218.47|2209.77|23
1625366690000|2021-07-04 02:44:50|2218.74|2210.04|2218.69|2209.99|2218.92|2210.22|2218.38|2209.68|28
1625366700000|2021-07-04 02:45:00|2218.76|2210.06|2218.79|2210.09|2218.91|2210.21|2218.76|2210.06|16
1625366710000|2021-07-04 02:45:10|2218.73|2210.03|2218.84|2210.14|2218.84|2210.14|2218.73|2210.03|6
1625366720000|2021-07-04 02:45:20|2218.83|2210.13|2218.86|2210.16|2218.86|2210.16|2218.82|2210.12|7
1625366730000|2021-07-04 02:45:30|2218.81|2210.11|2217.61|2208.91|2218.86|2210.16|2217.53|2208.83|17
1625366740000|2021-07-04 02:45:40|2217.64|2208.94|2217.57|2208.87|2217.64|2208.94|2217.53|2208.83|12
1625366750000|2021-07-04 02:45:50|2217.58|2208.88|2217.59|2208.89|2217.68|2208.98|2217.54|2208.84|12
1625366760000|2021-07-04 02:46:00|2217.64|2208.94|2217.19|2208.49|2217.64|2208.94|2217.19|2208.49|3
1625366770000|2021-07-04 02:46:10|2217.22|2208.52|2217.24|2208.54|2217.41|2208.71|2217.19|2208.49|11
1625366780000|2021-07-04 02:46:20|2217.27|2208.57|2217.82|2209.12|2218.08|2209.38|2217.24|2208.54|23
1625366790000|2021-07-04 02:46:30|2217.76|2209.06|2217.5|2208.8|2217.76|2209.06|2217.35|2208.65|19
1625366800000|2021-07-04 02:46:40|2217.47|2208.77|2217.92|2209.22|2217.93|2209.23|2217.47|2208.77|17
1625366810000|2021-07-04 02:46:50|2217.93|2209.23|2217.98|2209.28|2217.99|2209.29|2217.86|2209.16|13
1625366820000|2021-07-04 02:47:00|2217.99|2209.29|2217.97|2209.27|2218|2209.3|2217.93|2209.23|10
1625366830000|2021-07-04 02:47:10|2217.96|2209.26|2217.84|2209.14|2217.97|2209.27|2217.84|2209.14|18
1625366840000|2021-07-04 02:47:20|2217.87|2209.17|2217.89|2209.19|2217.89|2209.19|2217.84|2209.14|17
1625366850000|2021-07-04 02:47:30|2217.87|2209.17|2218.28|2209.58|2218.28|2209.58|2217.86|2209.16|15
1625366860000|2021-07-04 02:47:40|2218.27|2209.57|2218.59|2209.89|2218.59|2209.89|2218.27|2209.57|22
1625366870000|2021-07-04 02:47:50|2218.58|2209.88|2218.61|2209.91|2218.68|2209.98|2218.44|2209.74|26
1625366880000|2021-07-04 02:48:00|2218.63|2209.93|2218.69|2209.99|2219.64|2210.94|2218.56|2209.86|30
1625366890000|2021-07-04 02:48:10|2218.61|2209.91|2218.16|2209.46|2218.73|2210.03|2218.16|2209.46|37
1625366900000|2021-07-04 02:48:20|2218.15|2209.45|2217.94|2209.24|2218.78|2210.08|2217.92|2209.22|31
1625366910000|2021-07-04 02:48:30|2217.91|2209.21|2218.94|2210.24|2219.03|2210.33|2217.91|2209.21|21
1625366920000|2021-07-04 02:48:40|2218.97|2210.27|2219.04|2210.34|2219.46|2210.76|2218.96|2210.26|24
1625366930000|2021-07-04 02:48:50|2218.93|2210.23|2218.9|2210.2|2219.11|2210.41|2218.78|2210.08|32
1625366940000|2021-07-04 02:49:00|2218.89|2210.19|2219.99|2211.29|2220.28|2211.58|2218.89|2210.19|35
1625366950000|2021-07-04 02:49:10|2219.79|2211.09|2219.89|2211.19|2219.89|2211.19|2219.76|2211.06|24
1625366960000|2021-07-04 02:49:20|2219.9|2211.2|2219.39|2210.69|2219.9|2211.2|2219.33|2210.63|24
1625366970000|2021-07-04 02:49:30|2219.36|2210.66|2218.43|2209.73|2219.38|2210.68|2218.29|2209.59|22
1625366980000|2021-07-04 02:49:40|2218.45|2209.75|2218.83|2210.13|2218.83|2210.13|2218.45|2209.75|25
1625366990000|2021-07-04 02:49:50|2218.79|2210.09|2218.49|2209.79|2218.81|2210.11|2218.46|2209.76|13
1625367000000|2021-07-04 02:50:00|2218.64|2209.94|2218.52|2209.82|2218.73|2210.03|2218.49|2209.79|17
1625367010000|2021-07-04 02:50:10|2218.49|2209.79|2218.11|2209.41|2218.49|2209.79|2218.09|2209.39|14
1625367020000|2021-07-04 02:50:20|2218.04|2209.34|2218.17|2209.47|2218.27|2209.57|2218.04|2209.34|14
1625367030000|2021-07-04 02:50:30|2218.2|2209.5|2218.1|2209.4|2218.31|2209.61|2218.1|2209.4|19
1625367040000|2021-07-04 02:50:40|2218.06|2209.36|2217.05|2208.35|2218.06|2209.36|2217.01|2208.31|22
1625367050000|2021-07-04 02:50:50|2217.03|2208.33|2217.03|2208.33|2217.06|2208.36|2216.87|2208.17|24
1625367060000|2021-07-04 02:51:00|2217.02|2208.32|2217.02|2208.32|2217.09|2208.39|2216.97|2208.27|26
1625367070000|2021-07-04 02:51:10|2217.3|2208.6|2217.13|2208.43|2217.46|2208.76|2217.02|2208.32|17
1625367080000|2021-07-04 02:51:20|2217.16|2208.46|2216.94|2208.24|2217.21|2208.51|2216.9|2208.2|25
1625367090000|2021-07-04 02:51:30|2216.79|2208.09|2216.81|2208.11|2216.81|2208.11|2216.76|2208.06|9
1625367100000|2021-07-04 02:51:40|2216.8|2208.1|2216.69|2207.99|2216.81|2208.11|2216.69|2207.99|11
1625367110000|2021-07-04 02:51:50|2216.68|2207.98|2215.91|2207.21|2216.68|2207.98|2215.89|2207.19|27
1625367120000|2021-07-04 02:52:00|2215.9|2207.2|2216.52|2207.82|2216.52|2207.82|2215.9|2207.2|19
1625367130000|2021-07-04 02:52:10|2216.48|2207.78|2216.5|2207.8|2216.57|2207.87|2216.14|2207.44|30
1625367140000|2021-07-04 02:52:20|2216.39|2207.69|2215.98|2207.28|2216.39|2207.69|2215.93|2207.23|20
1625367150000|2021-07-04 02:52:30|2215.83|2207.13|2215.81|2207.11|2216.44|2207.74|2215.81|2207.11|27
1625367160000|2021-07-04 02:52:40|2215.79|2207.09|2214.65|2205.95|2215.79|2207.09|2214.23|2205.53|32
1625367170000|2021-07-04 02:52:50|2214.62|2205.92|2215.04|2206.34|2215.18|2206.48|2214.62|2205.92|26
1625367180000|2021-07-04 02:53:00|2215.03|2206.33|2214.31|2205.61|2215.42|2206.72|2214.14|2205.44|37
1625367190000|2021-07-04 02:53:10|2214.32|2205.62|2214.14|2205.44|2214.32|2205.62|2214.07|2205.37|31
1625367200000|2021-07-04 02:53:20|2214.15|2205.45|2214.71|2206.01|2214.71|2206.01|2214.09|2205.39|30
1625367210000|2021-07-04 02:53:30|2214.72|2206.02|2213.78|2205.08|2214.73|2206.03|2213.78|2205.08|29
1625367220000|2021-07-04 02:53:40|2213.72|2205.02|2213.68|2204.98|2214|2205.3|2213.62|2204.92|26
1625367230000|2021-07-04 02:53:50|2213.66|2204.96|2213.56|2204.86|2213.7|2205|2213.5|2204.8|26
1625367240000|2021-07-04 02:54:00|2213.58|2204.88|2214.06|2205.36|2214.12|2205.42|2213.56|2204.86|14
1625367250000|2021-07-04 02:54:10|2214.07|2205.37|2214.27|2205.57|2214.27|2205.57|2214.07|2205.37|12
1625367260000|2021-07-04 02:54:20|2214.23|2205.53|2214.69|2205.99|2214.78|2206.08|2214.23|2205.53|27
1625367270000|2021-07-04 02:54:30|2214.64|2205.94|2214.64|2205.94|2214.73|2206.03|2214.51|2205.81|19
1625367280000|2021-07-04 02:54:40|2214.66|2205.96|2214.61|2205.91|2214.67|2205.97|2214.5|2205.8|21
1625367290000|2021-07-04 02:54:50|2214.64|2205.94|2214.55|2205.85|2214.72|2206.02|2214.4|2205.7|20
1625367300000|2021-07-04 02:55:00|2214.53|2205.83|2214.16|2205.46|2214.61|2205.91|2214.13|2205.43|20
1625367310000|2021-07-04 02:55:10|2214.17|2205.47|2214.18|2205.48|2214.19|2205.49|2214.05|2205.35|15
1625367320000|2021-07-04 02:55:20|2214.19|2205.49|2214.77|2206.07|2214.77|2206.07|2214.19|2205.49|25
1625367330000|2021-07-04 02:55:30|2214.76|2206.06|2213.36|2204.66|2214.76|2206.06|2213.36|2204.66|30
1625367340000|2021-07-04 02:55:40|2213.37|2204.67|2212.89|2204.19|2213.41|2204.71|2212.84|2204.14|27
1625367350000|2021-07-04 02:55:50|2212.88|2204.18|2212.91|2204.21|2213.46|2204.76|2212.88|2204.18|26
1625367360000|2021-07-04 02:56:00|2212.9|2204.2|2213.46|2204.76|2213.47|2204.77|2212.9|2204.2|18
1625367370000|2021-07-04 02:56:10|2213.45|2204.75|2213.69|2204.99|2213.69|2204.99|2213.45|2204.75|10
1625367380000|2021-07-04 02:56:20|2213.72|2205.02|2213.54|2204.84|2213.72|2205.02|2213.52|2204.82|13
1625367390000|2021-07-04 02:56:30|2213.53|2204.83|2212.56|2203.86|2213.55|2204.85|2212.56|2203.86|12
1625367400000|2021-07-04 02:56:40|2212.58|2203.88|2211.62|2202.92|2212.58|2203.88|2211.54|2202.84|16
1625367410000|2021-07-04 02:56:50|2211.8|2203.1|2211.67|2202.97|2211.87|2203.17|2211.24|2202.54|30
1625367420000|2021-07-04 02:57:00|2211.71|2203.01|2211.9|2203.2|2212.13|2203.43|2211.59|2202.89|27
1625367430000|2021-07-04 02:57:10|2211.88|2203.18|2212.33|2203.63|2212.74|2204.04|2211.88|2203.18|32
1625367440000|2021-07-04 02:57:20|2212.35|2203.65|2212.37|2203.67|2212.38|2203.68|2212.22|2203.52|26
1625367450000|2021-07-04 02:57:30|2212.47|2203.77|2212.5|2203.8|2212.5|2203.8|2212.26|2203.56|25
1625367460000|2021-07-04 02:57:40|2212.51|2203.81|2212.61|2203.91|2212.61|2203.91|2212.31|2203.61|14
1625367470000|2021-07-04 02:57:50|2212.6|2203.9|2212.09|2203.39|2212.6|2203.9|2212.09|2203.39|34
1625367480000|2021-07-04 02:58:00|2212.08|2203.38|2212.73|2204.03|2212.73|2204.03|2212.01|2203.31|30
1625367490000|2021-07-04 02:58:10|2212.66|2203.96|2212.81|2204.11|2212.81|2204.11|2212.57|2203.87|21
1625367500000|2021-07-04 02:58:20|2212.83|2204.13|2213.13|2204.43|2213.14|2204.44|2212.81|2204.11|26
1625367510000|2021-07-04 02:58:30|2213.12|2204.42|2213.14|2204.44|2213.41|2204.71|2213.12|2204.42|32
1625367520000|2021-07-04 02:58:40|2213.13|2204.43|2213.25|2204.55|2213.29|2204.59|2212.76|2204.06|27
1625367530000|2021-07-04 02:58:50|2213.14|2204.44|2213.54|2204.84|2213.54|2204.84|2213.14|2204.44|19
1625367540000|2021-07-04 02:59:00|2213.5|2204.8|2213.17|2204.47|2213.5|2204.8|2213.13|2204.43|32
1625367550000|2021-07-04 02:59:10|2213.18|2204.48|2213.39|2204.69|2213.39|2204.69|2213.18|2204.48|12
1625367560000|2021-07-04 02:59:20|2213.37|2204.67|2213.43|2204.73|2213.6|2204.9|2213.32|2204.62|28
1625367570000|2021-07-04 02:59:30|2213.44|2204.74|2213.29|2204.59|2213.45|2204.75|2213.27|2204.57|22
1625367580000|2021-07-04 02:59:40|2213.3|2204.6|2213.37|2204.67|2213.42|2204.72|2213.28|2204.58|14
1625367590000|2021-07-04 02:59:50|2213.35|2204.65|2213.15|2204.45|2213.38|2204.68|2213.12|2204.42|17
1625367600000|2021-07-04 03:00:00|2213.14|2204.44|2211.11|2202.41|2213.14|2204.44|2210.98|2202.28|34
1625367610000|2021-07-04 03:00:10|2211.09|2202.39|2211.32|2202.62|2211.39|2202.69|2210.68|2201.98|29
1625367620000|2021-07-04 03:00:20|2211.33|2202.63|2212.19|2203.49|2212.19|2203.49|2211.16|2202.46|36
1625367630000|2021-07-04 03:00:30|2212.18|2203.48|2211.43|2202.73|2212.2|2203.5|2211.38|2202.68|28
1625367640000|2021-07-04 03:00:40|2211.44|2202.74|2211.45|2202.75|2211.52|2202.82|2211.41|2202.71|19
1625367650000|2021-07-04 03:00:50|2211.4|2202.7|2211.49|2202.79|2211.57|2202.87|2210.94|2202.24|27
1625367660000|2021-07-04 03:01:00|2211.51|2202.81|2211.97|2203.27|2212.05|2203.35|2211.44|2202.74|28
1625367670000|2021-07-04 03:01:10|2211.95|2203.25|2211.52|2202.82|2212.06|2203.36|2211.52|2202.82|26
1625367680000|2021-07-04 03:01:20|2211.39|2202.69|2211.79|2203.09|2211.81|2203.11|2211.34|2202.64|27
1625367690000|2021-07-04 03:01:30|2211.83|2203.13|2212.5|2203.8|2212.5|2203.8|2211.83|2203.13|23
1625367700000|2021-07-04 03:01:40|2212.49|2203.79|2211.63|2202.93|2212.51|2203.81|2211.63|2202.93|33
1625367710000|2021-07-04 03:01:50|2211.65|2202.95|2211.32|2202.62|2211.65|2202.95|2211.23|2202.53|27
1625367720000|2021-07-04 03:02:00|2211.36|2202.66|2210.98|2202.28|2211.43|2202.73|2210.98|2202.28|22
1625367730000|2021-07-04 03:02:10|2210.84|2202.14|2210.91|2202.21|2210.91|2202.21|2210.68|2201.98|16
1625367740000|2021-07-04 03:02:20|2210.89|2202.19|2211.65|2202.95|2211.65|2202.95|2210.89|2202.19|20
1625367750000|2021-07-04 03:02:30|2211.7|2203|2211.05|2202.35|2211.87|2203.17|2211.04|2202.34|29
1625367760000|2021-07-04 03:02:40|2211.1|2202.4|2211.93|2203.23|2211.98|2203.28|2211.04|2202.34|29
1625367770000|2021-07-04 03:02:50|2211.94|2203.24|2213.12|2204.42|2213.12|2204.42|2211.94|2203.24|34
1625367780000|2021-07-04 03:03:00|2213.13|2204.43|2213.14|2204.44|2213.16|2204.46|2213.07|2204.37|16
1625367790000|2021-07-04 03:03:10|2213.16|2204.46|2213.51|2204.81|2213.51|2204.81|2212.82|2204.12|23
1625367800000|2021-07-04 03:03:20|2213.54|2204.84|2213.44|2204.74|2213.54|2204.84|2213.37|2204.67|12
1625367810000|2021-07-04 03:03:30|2213.48|2204.78|2213.79|2205.09|2213.79|2205.09|2213.48|2204.78|20
1625367820000|2021-07-04 03:03:40|2213.82|2205.12|2213.17|2204.47|2213.82|2205.12|2213.16|2204.46|32
1625367830000|2021-07-04 03:03:50|2213.14|2204.44|2213.12|2204.42|2213.18|2204.48|2212.96|2204.26|27
1625367840000|2021-07-04 03:04:00|2213.11|2204.41|2213.06|2204.36|2213.2|2204.5|2213.01|2204.31|25
1625367850000|2021-07-04 03:04:10|2213.05|2204.35|2212.97|2204.27|2213.05|2204.35|2212.97|2204.27|7
1625367860000|2021-07-04 03:04:20|2212.96|2204.26|2213.77|2205.07|2213.79|2205.09|2212.96|2204.26|28
1625367870000|2021-07-04 03:04:30|2213.86|2205.16|2213.99|2205.29|2213.99|2205.29|2213.82|2205.12|14
1625367880000|2021-07-04 03:04:40|2214|2205.3|2214.38|2205.68|2214.39|2205.69|2214|2205.3|27
1625367890000|2021-07-04 03:04:50|2214.39|2205.69|2214.45|2205.75|2214.52|2205.82|2214.39|2205.69|14
1625367900000|2021-07-04 03:05:00|2214.44|2205.74|2214.33|2205.63|2214.74|2206.04|2214.1|2205.4|27
1625367910000|2021-07-04 03:05:10|2214.34|2205.64|2214.78|2206.08|2214.8|2206.1|2214.32|2205.62|26
1625367920000|2021-07-04 03:05:20|2214.79|2206.09|2214.96|2206.26|2215.21|2206.51|2214.68|2205.98|18
1625367930000|2021-07-04 03:05:30|2214.95|2206.25|2215.55|2206.85|2215.68|2206.98|2214.95|2206.25|22
1625367940000|2021-07-04 03:05:40|2215.56|2206.86|2216.35|2207.65|2216.39|2207.69|2215.56|2206.86|30
1625367950000|2021-07-04 03:05:50|2216.34|2207.64|2216.4|2207.7|2216.47|2207.77|2216.34|2207.64|28
1625367960000|2021-07-04 03:06:00|2216.39|2207.69|2217.01|2208.31|2217.05|2208.35|2216.37|2207.67|27
1625367970000|2021-07-04 03:06:10|2217.03|2208.33|2217.16|2208.46|2217.2|2208.5|2217.03|2208.33|23
1625367980000|2021-07-04 03:06:20|2217.18|2208.48|2218.44|2209.74|2218.51|2209.81|2217.18|2208.48|17
1625367990000|2021-07-04 03:06:30|2218.45|2209.75|2218.51|2209.81|2218.52|2209.82|2218.33|2209.63|14
1625368000000|2021-07-04 03:06:40|2218.52|2209.82|2218.24|2209.54|2218.53|2209.83|2218.24|2209.54|12
1625368010000|2021-07-04 03:06:50|2218.28|2209.58|2218.39|2209.69|2218.4|2209.7|2217.8|2209.1|24
1625368020000|2021-07-04 03:07:00|2218.4|2209.7|2219.26|2210.56|2219.41|2210.71|2218.4|2209.7|31
1625368030000|2021-07-04 03:07:10|2219.28|2210.58|2218.48|2209.78|2219.28|2210.58|2218.33|2209.63|32
1625368040000|2021-07-04 03:07:20|2218.49|2209.79|2219.03|2210.33|2219.03|2210.33|2218.49|2209.79|23
1625368050000|2021-07-04 03:07:30|2218.9|2210.2|2218.85|2210.15|2218.9|2210.2|2218.71|2210.01|24
1625368060000|2021-07-04 03:07:40|2218.84|2210.14|2218.88|2210.18|2219.02|2210.32|2218.84|2210.14|18
1625368070000|2021-07-04 03:07:50|2218.85|2210.15|2218.86|2210.16|2219.1|2210.4|2218.83|2210.13|14
1625368080000|2021-07-04 03:08:00|2218.87|2210.17|2218.13|2209.43|2218.95|2210.25|2218.13|2209.43|19
1625368090000|2021-07-04 03:08:10|2218.14|2209.44|2219.21|2210.51|2219.21|2210.51|2218.14|2209.44|32
1625368100000|2021-07-04 03:08:20|2219.2|2210.5|2218.79|2210.09|2219.26|2210.56|2218.79|2210.09|28
1625368110000|2021-07-04 03:08:30|2218.8|2210.1|2219.14|2210.44|2219.14|2210.44|2218.5|2209.8|26
1625368120000|2021-07-04 03:08:40|2219.12|2210.42|2219.03|2210.33|2219.34|2210.64|2218.96|2210.26|28
1625368130000|2021-07-04 03:08:50|2219|2210.3|2219.18|2210.48|2219.27|2210.57|2218.61|2209.91|30
1625368140000|2021-07-04 03:09:00|2219.19|2210.49|2220.65|2211.95|2220.69|2211.99|2219.19|2210.49|27
1625368150000|2021-07-04 03:09:10|2220.66|2211.96|2220.74|2212.04|2220.74|2212.04|2220.66|2211.96|7
1625368160000|2021-07-04 03:09:20|2220.7|2212|2220.86|2212.16|2220.87|2212.17|2220.7|2212|10
1625368170000|2021-07-04 03:09:30|2220.78|2212.08|2220.63|2211.93|2220.78|2212.08|2220.01|2211.31|22
1625368180000|2021-07-04 03:09:40|2220.62|2211.92|2220.49|2211.79|2220.62|2211.92|2220.45|2211.75|19
1625368190000|2021-07-04 03:09:50|2220.48|2211.78|2220.76|2212.06|2220.83|2212.13|2220.48|2211.78|14
1625368200000|2021-07-04 03:10:00|2220.73|2212.03|2222.15|2213.45|2222.15|2213.45|2220.66|2211.96|22
1625368210000|2021-07-04 03:10:10|2222.14|2213.44|2222.25|2213.55|2222.28|2213.58|2221.76|2213.06|28
1625368220000|2021-07-04 03:10:20|2222.26|2213.56|2222.49|2213.79|2222.54|2213.84|2222.21|2213.51|22
1625368230000|2021-07-04 03:10:30|2222.4|2213.7|2222.91|2214.21|2222.92|2214.22|2222.11|2213.41|26
1625368240000|2021-07-04 03:10:40|2222.93|2214.23|2222.57|2213.87|2222.93|2214.23|2222.2|2213.5|30
1625368250000|2021-07-04 03:10:50|2222.56|2213.86|2222.66|2213.96|2222.99|2214.29|2222.54|2213.84|31
1625368260000|2021-07-04 03:11:00|2222.68|2213.98|2222.72|2214.02|2222.96|2214.26|2222.66|2213.96|36
1625368270000|2021-07-04 03:11:10|2222.73|2214.03|2222.12|2213.42|2222.74|2214.04|2221.95|2213.25|35
1625368280000|2021-07-04 03:11:20|2222.13|2213.43|2222|2213.3|2222.17|2213.47|2221.99|2213.29|23
1625368290000|2021-07-04 03:11:30|2221.99|2213.29|2221.45|2212.75|2221.99|2213.29|2221.43|2212.73|24
1625368300000|2021-07-04 03:11:40|2221.44|2212.74|2221.13|2212.43|2221.44|2212.74|2221.13|2212.43|27
1625368310000|2021-07-04 03:11:50|2221.03|2212.33|2220.97|2212.27|2221.06|2212.36|2220.94|2212.24|28
1625368320000|2021-07-04 03:12:00|2220.96|2212.26|2220.71|2212.01|2220.98|2212.28|2220.71|2212.01|23
1625368330000|2021-07-04 03:12:10|2220.7|2212|2220.56|2211.86|2220.73|2212.03|2220.55|2211.85|12
1625368340000|2021-07-04 03:12:20|2220.57|2211.87|2219.63|2210.93|2220.57|2211.87|2219.58|2210.88|25
1625368350000|2021-07-04 03:12:30|2219.79|2211.09|2220.55|2211.85|2220.6|2211.9|2219.79|2211.09|17
1625368360000|2021-07-04 03:12:40|2220.54|2211.84|2220.67|2211.97|2220.67|2211.97|2220.52|2211.82|18
1625368370000|2021-07-04 03:12:50|2220.69|2211.99|2220.44|2211.74|2220.69|2211.99|2220.28|2211.58|27
1625368380000|2021-07-04 03:13:00|2220.46|2211.76|2220.44|2211.74|2220.56|2211.86|2220.35|2211.65|23
1625368390000|2021-07-04 03:13:10|2220.45|2211.75|2220.44|2211.74|2220.5|2211.8|2220.43|2211.73|7
1625368400000|2021-07-04 03:13:20|2220.46|2211.76|2220.46|2211.76|2220.48|2211.78|2220.45|2211.75|6
1625368410000|2021-07-04 03:13:30|2220.47|2211.77|2220.25|2211.55|2220.63|2211.93|2220.25|2211.55|16
1625368420000|2021-07-04 03:13:40|2220.24|2211.54|2220.09|2211.39|2220.25|2211.55|2220.09|2211.39|15
1625368430000|2021-07-04 03:13:50|2220.07|2211.37|2219.34|2210.64|2220.09|2211.39|2219.34|2210.64|11
1625368440000|2021-07-04 03:14:00|2219.33|2210.63|2219.24|2210.54|2219.63|2210.93|2219.05|2210.35|33
1625368450000|2021-07-04 03:14:10|2219.05|2210.35|2218.28|2209.58|2219.05|2210.35|2218.24|2209.54|24
1625368460000|2021-07-04 03:14:20|2218.25|2209.55|2217.79|2209.09|2218.25|2209.55|2217.79|2209.09|27
1625368470000|2021-07-04 03:14:30|2217.76|2209.06|2218.06|2209.36|2218.08|2209.38|2217.74|2209.04|24
1625368480000|2021-07-04 03:14:40|2218.1|2209.4|2218.14|2209.44|2218.25|2209.55|2218.08|2209.38|20
1625368490000|2021-07-04 03:14:50|2218.12|2209.42|2219.19|2210.49|2219.19|2210.49|2218.12|2209.42|20
1625368500000|2021-07-04 03:15:00|2219.07|2210.37|2218.83|2210.13|2219.07|2210.37|2218.83|2210.13|21
1625368510000|2021-07-04 03:15:10|2218.84|2210.14|2219.17|2210.47|2219.25|2210.55|2218.83|2210.13|22
1625368520000|2021-07-04 03:15:20|2219.19|2210.49|2219.77|2211.07|2219.77|2211.07|2219.19|2210.49|20
1625368530000|2021-07-04 03:15:30|2219.78|2211.08|2220.01|2211.31|2220.12|2211.42|2219.78|2211.08|17
1625368540000|2021-07-04 03:15:40|2219.99|2211.29|2220.11|2211.41|2220.14|2211.44|2219.99|2211.29|16
1625368550000|2021-07-04 03:15:50|2220.12|2211.42|2220.28|2211.58|2220.29|2211.59|2220.08|2211.38|11
1625368560000|2021-07-04 03:16:00|2220.29|2211.59|2220.33|2211.63|2220.38|2211.68|2220.29|2211.59|11
1625368570000|2021-07-04 03:16:10|2220.38|2211.68|2220.43|2211.73|2220.46|2211.76|2220.38|2211.68|5
1625368580000|2021-07-04 03:16:20|2220.5|2211.8|2221.06|2212.36|2221.06|2212.36|2220.5|2211.8|15
1625368590000|2021-07-04 03:16:30|2220.9|2212.2|2220.73|2212.03|2220.9|2212.2|2220.68|2211.98|20
1625368600000|2021-07-04 03:16:40|2220.72|2212.02|2220.7|2212|2220.76|2212.06|2220.69|2211.99|14
1625368610000|2021-07-04 03:16:50|2220.72|2212.02|2220.91|2212.21|2220.92|2212.22|2220.7|2212|15
1625368620000|2021-07-04 03:17:00|2220.9|2212.2|2220.9|2212.2|2220.97|2212.27|2220.89|2212.19|9
1625368630000|2021-07-04 03:17:10|2220.87|2212.17|2219.45|2210.75|2220.87|2212.17|2219.42|2210.72|26
1625368640000|2021-07-04 03:17:20|2219.44|2210.74|2220.07|2211.37|2220.07|2211.37|2219.26|2210.56|25
1625368650000|2021-07-04 03:17:30|2220.22|2211.52|2220.56|2211.86|2220.56|2211.86|2220.2|2211.5|15
1625368660000|2021-07-04 03:17:40|2220.58|2211.88|2219.9|2211.2|2220.58|2211.88|2219.88|2211.18|19
1625368670000|2021-07-04 03:17:50|2219.88|2211.18|2220.4|2211.7|2220.43|2211.73|2219.88|2211.18|20
1625368680000|2021-07-04 03:18:00|2220.37|2211.67|2220.15|2211.45|2220.37|2211.67|2220.15|2211.45|15
1625368690000|2021-07-04 03:18:10|2220.18|2211.48|2220.79|2212.09|2220.79|2212.09|2220.18|2211.48|17
1625368700000|2021-07-04 03:18:20|2220.82|2212.12|2221.01|2212.31|2221.08|2212.38|2220.04|2211.34|35
1625368710000|2021-07-04 03:18:30|2221.03|2212.33|2220.97|2212.27|2221.1|2212.4|2220.92|2212.22|15
1625368720000|2021-07-04 03:18:40|2220.99|2212.29|2221.24|2212.54|2221.25|2212.55|2220.99|2212.29|11
1625368730000|2021-07-04 03:18:50|2221.19|2212.49|2221.23|2212.53|2221.23|2212.53|2221.16|2212.46|6
1625368740000|2021-07-04 03:19:00|2221.21|2212.51|2221.08|2212.38|2221.23|2212.53|2221.07|2212.37|12
1625368750000|2021-07-04 03:19:10|2221.07|2212.37|2221.03|2212.33|2221.15|2212.45|2221.03|2212.33|10
1625368760000|2021-07-04 03:19:20|2221.04|2212.34|2219.74|2211.04|2221.12|2212.42|2219.74|2211.04|26
1625368770000|2021-07-04 03:19:30|2219.73|2211.03|2219.28|2210.58|2219.73|2211.03|2218.88|2210.18|26
1625368780000|2021-07-04 03:19:40|2219.27|2210.57|2219.65|2210.95|2219.66|2210.96|2219.14|2210.44|25
1625368790000|2021-07-04 03:19:50|2219.59|2210.89|2219.13|2210.43|2219.67|2210.97|2219.13|2210.43|18
1625368800000|2021-07-04 03:20:00|2219.21|2210.51|2219.04|2210.34|2219.4|2210.7|2218.98|2210.28|33
1625368810000|2021-07-04 03:20:10|2219.07|2210.37|2219.6|2210.9|2219.64|2210.94|2218.98|2210.28|30
1625368820000|2021-07-04 03:20:20|2219.61|2210.91|2219.05|2210.35|2219.61|2210.91|2218.91|2210.21|29
1625368830000|2021-07-04 03:20:30|2219.08|2210.38|2219.54|2210.84|2219.56|2210.86|2219.08|2210.38|30
1625368840000|2021-07-04 03:20:40|2219.51|2210.81|2219.5|2210.8|2219.54|2210.84|2219.47|2210.77|17
1625368850000|2021-07-04 03:20:50|2219.52|2210.82|2220.13|2211.43|2220.13|2211.43|2219.5|2210.8|34
1625368860000|2021-07-04 03:21:00|2220.22|2211.52|2220.34|2211.64|2220.41|2211.71|2220.21|2211.51|31
1625368870000|2021-07-04 03:21:10|2220.33|2211.63|2219.47|2210.77|2220.33|2211.63|2219.44|2210.74|28
1625368880000|2021-07-04 03:21:20|2219.53|2210.83|2219.48|2210.78|2219.53|2210.83|2219.47|2210.77|21
1625368890000|2021-07-04 03:21:30|2219.49|2210.79|2219.74|2211.04|2219.8|2211.1|2219.49|2210.79|24
1625368900000|2021-07-04 03:21:40|2219.67|2210.97|2219.67|2210.97|2219.75|2211.05|2219.59|2210.89|11
1625368910000|2021-07-04 03:21:50|2219.69|2210.99|2219.61|2210.91|2219.69|2210.99|2219.59|2210.89|13
1625368920000|2021-07-04 03:22:00|2219.64|2210.94|2220|2211.3|2220.08|2211.38|2219.64|2210.94|30
1625368930000|2021-07-04 03:22:10|2220.02|2211.32|2219.96|2211.26|2220.06|2211.36|2219.64|2210.94|30
1625368940000|2021-07-04 03:22:20|2219.85|2211.15|2219.74|2211.04|2219.95|2211.25|2219.7|2211|24
1625368950000|2021-07-04 03:22:30|2219.76|2211.06|2220.53|2211.83|2220.56|2211.86|2219.76|2211.06|16
1625368960000|2021-07-04 03:22:40|2220.54|2211.84|2220.49|2211.79|2220.56|2211.86|2220.45|2211.75|23
1625368970000|2021-07-04 03:22:50|2220.5|2211.8|2220.5|2211.8|2220.5|2211.8|2220.47|2211.77|16
1625368980000|2021-07-04 03:23:00|2220.49|2211.79|2220|2211.3|2220.49|2211.79|2219.74|2211.04|33
1625368990000|2021-07-04 03:23:10|2219.98|2211.28|2220.01|2211.31|2220.16|2211.46|2219.98|2211.28|23
1625369000000|2021-07-04 03:23:20|2220|2211.3|2219.84|2211.14|2220.02|2211.32|2219.55|2210.85|19
1625369010000|2021-07-04 03:23:30|2219.86|2211.16|2219.97|2211.27|2220.36|2211.66|2219.86|2211.16|30
1625369020000|2021-07-04 03:23:40|2219.96|2211.26|2220|2211.3|2220.07|2211.37|2219.96|2211.26|19
1625369030000|2021-07-04 03:23:50|2219.99|2211.29|2219.99|2211.29|2220.01|2211.31|2219.98|2211.28|10
1625369040000|2021-07-04 03:24:00|2220|2211.3|2220.38|2211.68|2220.5|2211.8|2219.96|2211.26|29
1625369050000|2021-07-04 03:24:10|2220.39|2211.69|2220.35|2211.65|2220.43|2211.73|2220.33|2211.63|20
1625369060000|2021-07-04 03:24:20|2220.38|2211.68|2220.35|2211.65|2220.38|2211.68|2220.34|2211.64|5
1625369070000|2021-07-04 03:24:30|2220.36|2211.66|2220.64|2211.94|2220.67|2211.97|2220.35|2211.65|14
1625369080000|2021-07-04 03:24:40|2220.67|2211.97|2220.99|2212.29|2220.99|2212.29|2220.64|2211.94|14
1625369090000|2021-07-04 03:24:50|2220.94|2212.24|2220.96|2212.26|2221.04|2212.34|2220.94|2212.24|12
1625369100000|2021-07-04 03:25:00|2220.98|2212.28|2221.95|2213.25|2221.98|2213.28|2220.96|2212.26|31
1625369110000|2021-07-04 03:25:10|2221.94|2213.24|2222|2213.3|2222.02|2213.32|2221.87|2213.17|15
1625369120000|2021-07-04 03:25:20|2221.95|2213.25|2221.81|2213.11|2222.01|2213.31|2221.81|2213.11|16
1625369130000|2021-07-04 03:25:30|2221.84|2213.14|2222.34|2213.64|2222.4|2213.7|2221.84|2213.14|22
1625369140000|2021-07-04 03:25:40|2222.37|2213.67|2222.51|2213.81|2222.52|2213.82|2222.28|2213.58|16
1625369150000|2021-07-04 03:25:50|2222.39|2213.69|2222.42|2213.72|2222.48|2213.78|2222.35|2213.65|25
1625369160000|2021-07-04 03:26:00|2222.41|2213.71|2222.47|2213.77|2222.64|2213.94|2222.37|2213.67|18
1625369170000|2021-07-04 03:26:10|2222.46|2213.76|2222.27|2213.57|2222.5|2213.8|2222.22|2213.52|18
1625369180000|2021-07-04 03:26:20|2222.26|2213.56|2222.07|2213.37|2222.26|2213.56|2221.58|2212.88|22
1625369190000|2021-07-04 03:26:30|2222.01|2213.31|2222.29|2213.59|2222.31|2213.61|2222.01|2213.31|20
1625369200000|2021-07-04 03:26:40|2222.31|2213.61|2221.62|2212.92|2222.6|2213.9|2221.61|2212.91|28
1625369210000|2021-07-04 03:26:50|2221.61|2212.91|2221.89|2213.19|2221.92|2213.22|2221.61|2212.91|26
1625369220000|2021-07-04 03:27:00|2221.88|2213.18|2221.77|2213.07|2221.91|2213.21|2221.76|2213.06|26
1625369230000|2021-07-04 03:27:10|2221.78|2213.08|2222.81|2214.11|2222.89|2214.19|2221.78|2213.08|21
1625369240000|2021-07-04 03:27:20|2222.79|2214.09|2222.88|2214.18|2222.91|2214.21|2222.75|2214.05|13
1625369250000|2021-07-04 03:27:30|2222.87|2214.17|2223.28|2214.58|2223.28|2214.58|2222.84|2214.14|15
1625369260000|2021-07-04 03:27:40|2223.29|2214.59|2222.97|2214.27|2223.52|2214.82|2222.97|2214.27|19
1625369270000|2021-07-04 03:27:50|2222.96|2214.26|2222.79|2214.09|2222.96|2214.26|2222.79|2214.09|13
1625369280000|2021-07-04 03:28:00|2222.83|2214.13|2223.2|2214.5|2223.25|2214.55|2222.73|2214.03|18
1625369290000|2021-07-04 03:28:10|2223.17|2214.47|2222.35|2213.65|2223.22|2214.52|2222.35|2213.65|35
1625369300000|2021-07-04 03:28:20|2222.31|2213.61|2222.23|2213.53|2222.31|2213.61|2221.92|2213.22|18
1625369310000|2021-07-04 03:28:30|2222.21|2213.51|2222.7|2214|2222.77|2214.07|2222.19|2213.49|28
1625369320000|2021-07-04 03:28:40|2222.71|2214.01|2223.05|2214.35|2223.05|2214.35|2222.28|2213.58|30
1625369330000|2021-07-04 03:28:50|2223.01|2214.31|2222.77|2214.07|2223.04|2214.34|2222.77|2214.07|25
1625369340000|2021-07-04 03:29:00|2222.81|2214.11|2222.17|2213.47|2222.82|2214.12|2222.11|2213.41|22
1625369350000|2021-07-04 03:29:10|2222.16|2213.46|2222.52|2213.82|2222.71|2214.01|2222.16|2213.46|20
1625369360000|2021-07-04 03:29:20|2222.45|2213.75|2222.84|2214.14|2222.84|2214.14|2222.25|2213.55|22
1625369370000|2021-07-04 03:29:30|2222.92|2214.22|2222.89|2214.19|2222.93|2214.23|2222.71|2214.01|30
1625369380000|2021-07-04 03:29:40|2222.87|2214.17|2223|2214.3|2223.04|2214.34|2222.85|2214.15|24
1625369390000|2021-07-04 03:29:50|2222.98|2214.28|2222.67|2213.97|2222.98|2214.28|2222.63|2213.93|20
1625369400000|2021-07-04 03:30:00|2222.68|2213.98|2222.71|2214.01|2222.75|2214.05|2222.68|2213.98|8
1625369410000|2021-07-04 03:30:10|2222.68|2213.98|2222.69|2213.99|2222.7|2214|2222.67|2213.97|6
1625369420000|2021-07-04 03:30:20|2222.7|2214|2222.18|2213.48|2222.7|2214|2222.18|2213.48|19
1625369430000|2021-07-04 03:30:30|2222.08|2213.38|2221.39|2212.69|2222.08|2213.38|2221.33|2212.63|32
1625369440000|2021-07-04 03:30:40|2221.35|2212.65|2221.48|2212.78|2221.61|2212.91|2221.35|2212.65|27
1625369450000|2021-07-04 03:30:50|2221.49|2212.79|2221.44|2212.74|2221.56|2212.86|2221.4|2212.7|17
1625369460000|2021-07-04 03:31:00|2221.43|2212.73|2220.62|2211.92|2221.43|2212.73|2220.62|2211.92|22
1625369470000|2021-07-04 03:31:10|2220.49|2211.79|2220.46|2211.76|2220.49|2211.79|2220.31|2211.61|30
1625369480000|2021-07-04 03:31:20|2220.43|2211.73|2220.42|2211.72|2220.91|2212.21|2220.37|2211.67|23
1625369490000|2021-07-04 03:31:30|2220.45|2211.75|2220.51|2211.81|2220.53|2211.83|2220.43|2211.73|15
1625369500000|2021-07-04 03:31:40|2220.52|2211.82|2220.49|2211.79|2220.52|2211.82|2220.41|2211.71|12
1625369510000|2021-07-04 03:31:50|2220.46|2211.76|2220.42|2211.72|2220.47|2211.77|2220.4|2211.7|21
1625369520000|2021-07-04 03:32:00|2220.43|2211.73|2220.43|2211.73|2220.47|2211.77|2220.39|2211.69|23
1625369530000|2021-07-04 03:32:10|2220.42|2211.72|2220.49|2211.79|2220.93|2212.23|2220.4|2211.7|25
1625369540000|2021-07-04 03:32:20|2220.39|2211.69|2220.82|2212.12|2220.87|2212.17|2220.39|2211.69|34
1625369550000|2021-07-04 03:32:30|2220.77|2212.07|2220.75|2212.05|2220.91|2212.21|2220.75|2212.05|26
1625369560000|2021-07-04 03:32:40|2220.78|2212.08|2220.91|2212.21|2220.91|2212.21|2220.78|2212.08|18
1625369570000|2021-07-04 03:32:50|2220.89|2212.19|2220.85|2212.15|2220.9|2212.2|2220.85|2212.15|4
1625369580000|2021-07-04 03:33:00|2220.8|2212.1|2220.8|2212.1|2220.85|2212.15|2220.77|2212.07|13
1625369590000|2021-07-04 03:33:10|2220.74|2212.04|2220.8|2212.1|2220.8|2212.1|2220.03|2211.33|23
1625369600000|2021-07-04 03:33:20|2220.82|2212.12|2220.69|2211.99|2220.82|2212.12|2220.66|2211.96|7
1625369610000|2021-07-04 03:33:30|2220.74|2212.04|2220.71|2212.01|2220.79|2212.09|2220.62|2211.92|19
1625369620000|2021-07-04 03:33:40|2220.68|2211.98|2220.36|2211.66|2220.68|2211.98|2220.36|2211.66|22
1625369630000|2021-07-04 03:33:50|2220.37|2211.67|2220.7|2212|2220.75|2212.05|2220.36|2211.66|25
1625369640000|2021-07-04 03:34:00|2220.68|2211.98|2220.74|2212.04|2220.83|2212.13|2220.59|2211.89|21
1625369650000|2021-07-04 03:34:10|2220.75|2212.05|2219.74|2211.04|2220.75|2212.05|2219.74|2211.04|26
1625369660000|2021-07-04 03:34:20|2219.76|2211.06|2219.69|2210.99|2219.98|2211.28|2219.6|2210.9|25
1625369670000|2021-07-04 03:34:30|2219.68|2210.98|2219.78|2211.08|2219.87|2211.17|2219.68|2210.98|28
1625369680000|2021-07-04 03:34:40|2219.76|2211.06|2220.26|2211.56|2220.28|2211.58|2219.7|2211|22
1625369690000|2021-07-04 03:34:50|2220.25|2211.55|2219.91|2211.21|2220.25|2211.55|2219.84|2211.14|16
1625369700000|2021-07-04 03:35:00|2219.9|2211.2|2219.73|2211.03|2219.9|2211.2|2219.64|2210.94|27
1625369710000|2021-07-04 03:35:10|2219.89|2211.19|2219.8|2211.1|2219.94|2211.24|2219.8|2211.1|10
1625369720000|2021-07-04 03:35:20|2219.82|2211.12|2220.57|2211.87|2220.57|2211.87|2219.82|2211.12|18
1625369730000|2021-07-04 03:35:30|2220.54|2211.84|2220.8|2212.1|2220.81|2212.11|2220.54|2211.84|21
1625369740000|2021-07-04 03:35:40|2220.81|2212.11|2220.88|2212.18|2220.92|2212.22|2220.8|2212.1|16
1625369750000|2021-07-04 03:35:50|2220.66|2211.96|2220.86|2212.16|2220.98|2212.28|2220.52|2211.82|29
1625369760000|2021-07-04 03:36:00|2220.85|2212.15|2219.96|2211.26|2220.86|2212.16|2219.96|2211.26|21
1625369770000|2021-07-04 03:36:10|2219.87|2211.17|2219.76|2211.06|2219.87|2211.17|2219.76|2211.06|12
1625369780000|2021-07-04 03:36:20|2219.77|2211.07|2219.96|2211.26|2220.02|2211.32|2219.76|2211.06|21
1625369790000|2021-07-04 03:36:30|2220.07|2211.37|2220.14|2211.44|2220.32|2211.62|2220.07|2211.37|19
1625369800000|2021-07-04 03:36:40|2220.16|2211.46|2220.28|2211.58|2220.28|2211.58|2220.16|2211.46|9
1625369810000|2021-07-04 03:36:50|2220.27|2211.57|2220.35|2211.65|2220.35|2211.65|2220.27|2211.57|11
1625369820000|2021-07-04 03:37:00|2220.36|2211.66|2220.3|2211.6|2220.39|2211.69|2220.3|2211.6|6
1625369840000|2021-07-04 03:37:20|2220.27|2211.57|2219.69|2210.99|2220.27|2211.57|2219.63|2210.93|13
1625369850000|2021-07-04 03:37:30|2219.7|2211|2219.57|2210.87|2219.81|2211.11|2219.56|2210.86|18
1625369860000|2021-07-04 03:37:40|2219.61|2210.91|2219.56|2210.86|2219.67|2210.97|2219.52|2210.82|14
1625369870000|2021-07-04 03:37:50|2219.57|2210.87|2219.46|2210.76|2219.59|2210.89|2219.45|2210.75|28
1625369880000|2021-07-04 03:38:00|2219.45|2210.75|2219.74|2211.04|2219.83|2211.13|2219.45|2210.75|29
1625369890000|2021-07-04 03:38:10|2219.72|2211.02|2220.27|2211.57|2220.27|2211.57|2219.67|2210.97|26
1625369900000|2021-07-04 03:38:20|2220.28|2211.58|2220.24|2211.54|2220.28|2211.58|2220.24|2211.54|2
1625369910000|2021-07-04 03:38:30|2220.27|2211.57|2220.3|2211.6|2220.3|2211.6|2220.24|2211.54|6
1625369920000|2021-07-04 03:38:40|2220.28|2211.58|2221.16|2212.46|2221.16|2212.46|2220.28|2211.58|17
1625369930000|2021-07-04 03:38:50|2221.2|2212.5|2221.31|2212.61|2221.79|2213.09|2221.2|2212.5|27
1625369940000|2021-07-04 03:39:00|2221.36|2212.66|2221.74|2213.04|2221.82|2213.12|2221.35|2212.65|31
1625369950000|2021-07-04 03:39:10|2221.79|2213.09|2221.99|2213.29|2221.99|2213.29|2221.75|2213.05|16
1625369960000|2021-07-04 03:39:20|2222.03|2213.33|2223.01|2214.31|2223.29|2214.59|2222.03|2213.33|34
1625369970000|2021-07-04 03:39:30|2223.05|2214.35|2223.27|2214.57|2223.27|2214.57|2222.74|2214.04|27
1625369980000|2021-07-04 03:39:40|2223.31|2214.61|2223.26|2214.56|2223.45|2214.75|2223.23|2214.53|26
1625369990000|2021-07-04 03:39:50|2223.27|2214.57|2223.67|2214.97|2223.78|2215.08|2223.27|2214.57|22
1625370000000|2021-07-04 03:40:00|2223.68|2214.98|2223.32|2214.62|2223.68|2214.98|2223.3|2214.6|20
1625370010000|2021-07-04 03:40:10|2223.28|2214.58|2223.34|2214.64|2223.36|2214.66|2223.2|2214.5|11
1625370020000|2021-07-04 03:40:20|2223.3|2214.6|2222.65|2213.95|2223.3|2214.6|2222.65|2213.95|21
1625370030000|2021-07-04 03:40:30|2222.66|2213.96|2222.15|2213.45|2222.93|2214.23|2222.15|2213.45|33
1625370040000|2021-07-04 03:40:40|2222.12|2213.42|2221.98|2213.28|2222.12|2213.42|2221.79|2213.09|34
1625370050000|2021-07-04 03:40:50|2221.99|2213.29|2221.6|2212.9|2222.01|2213.31|2221.6|2212.9|25
1625370060000|2021-07-04 03:41:00|2221.64|2212.94|2221.99|2213.29|2222.05|2213.35|2221.62|2212.92|30
1625370070000|2021-07-04 03:41:10|2222.01|2213.31|2221.91|2213.21|2222.01|2213.31|2221.89|2213.19|19
1625370080000|2021-07-04 03:41:20|2221.92|2213.22|2222.13|2213.43|2222.25|2213.55|2221.91|2213.21|28
1625370090000|2021-07-04 03:41:30|2222.16|2213.46|2222.08|2213.38|2222.22|2213.52|2222.07|2213.37|20
1625370100000|2021-07-04 03:41:40|2222.07|2213.37|2222.14|2213.44|2222.14|2213.44|2222.07|2213.37|22
1625370110000|2021-07-04 03:41:50|2222.13|2213.43|2221.44|2212.74|2222.15|2213.45|2221.44|2212.74|29
1625370120000|2021-07-04 03:42:00|2221.42|2212.72|2220.53|2211.83|2221.45|2212.75|2220.52|2211.82|28
1625370130000|2021-07-04 03:42:10|2220.52|2211.82|2220.68|2211.98|2220.86|2212.16|2220.47|2211.77|29
1625370140000|2021-07-04 03:42:20|2220.74|2212.04|2220.24|2211.54|2220.74|2212.04|2220.18|2211.48|28
1625370150000|2021-07-04 03:42:30|2220.2|2211.5|2220.06|2211.36|2220.2|2211.5|2220.02|2211.32|16
1625370160000|2021-07-04 03:42:40|2220.07|2211.37|2219.64|2210.94|2220.07|2211.37|2219.61|2210.91|20
1625370170000|2021-07-04 03:42:50|2219.6|2210.9|2220.28|2211.58|2220.29|2211.59|2219.6|2210.9|31
1625370180000|2021-07-04 03:43:00|2220.22|2211.52|2220.01|2211.31|2220.35|2211.65|2219.98|2211.28|21
1625370190000|2021-07-04 03:43:10|2219.93|2211.23|2219.57|2210.87|2219.94|2211.24|2219.54|2210.84|22
1625370200000|2021-07-04 03:43:20|2219.58|2210.88|2219.37|2210.67|2219.6|2210.9|2219.35|2210.65|25
1625370210000|2021-07-04 03:43:30|2219.34|2210.64|2220.1|2211.4|2220.1|2211.4|2219.34|2210.64|31
1625370220000|2021-07-04 03:43:40|2220.09|2211.39|2219.62|2210.92|2220.23|2211.53|2219.43|2210.73|32
1625370230000|2021-07-04 03:43:50|2219.63|2210.93|2219.94|2211.24|2220.11|2211.41|2219.55|2210.85|26
1625370240000|2021-07-04 03:44:00|2219.91|2211.21|2220.1|2211.4|2220.1|2211.4|2219.83|2211.13|31
1625370250000|2021-07-04 03:44:10|2219.97|2211.27|2219.86|2211.16|2220.04|2211.34|2219.79|2211.09|30
1625370260000|2021-07-04 03:44:20|2219.87|2211.17|2219.61|2210.91|2219.9|2211.2|2219.61|2210.91|17
1625370270000|2021-07-04 03:44:30|2219.62|2210.92|2220.51|2211.81|2220.51|2211.81|2219.55|2210.85|18
1625370280000|2021-07-04 03:44:40|2220.31|2211.61|2219.88|2211.18|2220.37|2211.67|2219.84|2211.14|29
1625370290000|2021-07-04 03:44:50|2219.87|2211.17|2219.7|2211|2219.87|2211.17|2219.67|2210.97|18
1625370300000|2021-07-04 03:45:00|2219.71|2211.01|2219.84|2211.14|2219.84|2211.14|2219.69|2210.99|20
1625370310000|2021-07-04 03:45:10|2219.85|2211.15|2219.8|2211.1|2219.85|2211.15|2219.77|2211.07|16
1625370320000|2021-07-04 03:45:20|2219.74|2211.04|2219|2210.3|2219.74|2211.04|2219|2210.3|34
1625370330000|2021-07-04 03:45:30|2219.01|2210.31|2218.75|2210.05|2219.02|2210.32|2218.7|2210|32
1625370340000|2021-07-04 03:45:40|2218.74|2210.04|2218.56|2209.86|2218.83|2210.13|2218.56|2209.86|23
1625370350000|2021-07-04 03:45:50|2218.59|2209.89|2218.2|2209.5|2218.66|2209.96|2218.2|2209.5|30
1625370360000|2021-07-04 03:46:00|2218.21|2209.51|2218.1|2209.4|2218.21|2209.51|2218.05|2209.35|15
1625370370000|2021-07-04 03:46:10|2218.09|2209.39|2218.11|2209.41|2218.12|2209.42|2218.07|2209.37|10
1625370380000|2021-07-04 03:46:20|2218.1|2209.4|2217.99|2209.29|2218.1|2209.4|2217.99|2209.29|17
1625370390000|2021-07-04 03:46:30|2217.97|2209.27|2218.31|2209.61|2218.32|2209.62|2217.9|2209.2|14
1625370400000|2021-07-04 03:46:40|2218.32|2209.62|2218.5|2209.8|2218.51|2209.81|2218.32|2209.62|7
1625370410000|2021-07-04 03:46:50|2218.47|2209.77|2218.78|2210.08|2218.8|2210.1|2218.47|2209.77|22
1625370420000|2021-07-04 03:47:00|2218.8|2210.1|2218.44|2209.74|2218.86|2210.16|2218.39|2209.69|17
1625370430000|2021-07-04 03:47:10|2218.47|2209.77|2218.71|2210.01|2218.76|2210.06|2218.21|2209.51|29
1625370440000|2021-07-04 03:47:20|2218.69|2209.99|2218.81|2210.11|2218.87|2210.17|2218.69|2209.99|19
1625370450000|2021-07-04 03:47:30|2218.82|2210.12|2219.52|2210.82|2219.52|2210.82|2218.82|2210.12|29
1625370460000|2021-07-04 03:47:40|2219.48|2210.78|2219.09|2210.39|2219.5|2210.8|2218.93|2210.23|21
1625370470000|2021-07-04 03:47:50|2219.07|2210.37|2218.85|2210.15|2219.07|2210.37|2218.82|2210.12|17
1625370480000|2021-07-04 03:48:00|2218.83|2210.13|2219.1|2210.4|2219.1|2210.4|2218.82|2210.12|22
1625370490000|2021-07-04 03:48:10|2219.11|2210.41|2219.07|2210.37|2219.11|2210.41|2218.93|2210.23|22
1625370500000|2021-07-04 03:48:20|2219.04|2210.34|2219.23|2210.53|2219.48|2210.78|2218.98|2210.28|20
1625370510000|2021-07-04 03:48:30|2219.2|2210.5|2219.46|2210.76|2219.46|2210.76|2219.08|2210.38|24
1625370520000|2021-07-04 03:48:40|2219.5|2210.8|2219.32|2210.62|2219.61|2210.91|2219.3|2210.6|16
1625370530000|2021-07-04 03:48:50|2219.33|2210.63|2219.33|2210.63|2219.36|2210.66|2219.32|2210.62|8
1625370540000|2021-07-04 03:49:00|2219.49|2210.79|2220.39|2211.69|2220.42|2211.72|2219.44|2210.74|17
1625370550000|2021-07-04 03:49:10|2220.36|2211.66|2220|2211.3|2220.37|2211.67|2219.94|2211.24|22
1625370560000|2021-07-04 03:49:20|2219.92|2211.22|2218.09|2209.39|2219.92|2211.22|2218.04|2209.34|30
1625370570000|2021-07-04 03:49:30|2218.18|2209.48|2218.5|2209.8|2218.56|2209.86|2217.95|2209.25|27
1625370580000|2021-07-04 03:49:40|2218.51|2209.81|2218.48|2209.78|2218.65|2209.95|2218.48|2209.78|20
1625370590000|2021-07-04 03:49:50|2218.51|2209.81|2218.36|2209.66|2218.54|2209.84|2218.36|2209.66|16
1625370600000|2021-07-04 03:50:00|2218.33|2209.63|2218.29|2209.59|2218.4|2209.7|2218.27|2209.57|12
1625370610000|2021-07-04 03:50:10|2218.32|2209.62|2218.31|2209.61|2218.42|2209.72|2218.27|2209.57|15
1625370620000|2021-07-04 03:50:20|2218.27|2209.57|2218.43|2209.73|2218.46|2209.76|2218.27|2209.57|12
1625370630000|2021-07-04 03:50:30|2218.42|2209.72|2218.55|2209.85|2218.57|2209.87|2218.4|2209.7|17
1625370640000|2021-07-04 03:50:40|2218.61|2209.91|2218.21|2209.51|2218.63|2209.93|2218.21|2209.51|23
1625370650000|2021-07-04 03:50:50|2218.23|2209.53|2218.61|2209.91|2218.62|2209.92|2218.21|2209.51|21
1625370660000|2021-07-04 03:51:00|2218.55|2209.85|2218.51|2209.81|2218.65|2209.95|2218.51|2209.81|15
1625370670000|2021-07-04 03:51:10|2218.52|2209.82|2218.76|2210.06|2218.76|2210.06|2218.51|2209.81|17
1625370680000|2021-07-04 03:51:20|2218.75|2210.05|2218.19|2209.49|2218.8|2210.1|2218.19|2209.49|8
1625370690000|2021-07-04 03:51:30|2218.12|2209.42|2217.58|2208.88|2218.12|2209.42|2217.57|2208.87|13
1625370700000|2021-07-04 03:51:40|2217.55|2208.85|2218.05|2209.35|2218.16|2209.46|2217.53|2208.83|23
1625370710000|2021-07-04 03:51:50|2218.01|2209.31|2217.03|2208.33|2218.01|2209.31|2217.03|2208.33|29
1625370720000|2021-07-04 03:52:00|2217.09|2208.39|2217.09|2208.39|2217.27|2208.57|2217.05|2208.35|17
1625370730000|2021-07-04 03:52:10|2217.06|2208.36|2217.08|2208.38|2217.16|2208.46|2217.06|2208.36|7
1625370740000|2021-07-04 03:52:20|2217.06|2208.36|2217.52|2208.82|2217.57|2208.87|2216.98|2208.28|17
1625370750000|2021-07-04 03:52:30|2217.47|2208.77|2216.99|2208.29|2217.48|2208.78|2216.99|2208.29|21
1625370760000|2021-07-04 03:52:40|2216.98|2208.28|2217.67|2208.97|2217.7|2209|2216.98|2208.28|24
1625370770000|2021-07-04 03:52:50|2217.68|2208.98|2217.83|2209.13|2217.83|2209.13|2217.63|2208.93|19
1625370780000|2021-07-04 03:53:00|2217.81|2209.11|2217.88|2209.18|2217.89|2209.19|2217.79|2209.09|8
1625370790000|2021-07-04 03:53:10|2217.84|2209.14|2217.77|2209.07|2218.07|2209.37|2217.77|2209.07|10
1625370800000|2021-07-04 03:53:20|2217.7|2209|2217.55|2208.85|2217.7|2209|2217.37|2208.67|23
1625370810000|2021-07-04 03:53:30|2217.54|2208.84|2217.29|2208.59|2217.54|2208.84|2217.18|2208.48|12
1625370820000|2021-07-04 03:53:40|2217.25|2208.55|2216.96|2208.26|2217.27|2208.57|2216.96|2208.26|13
1625370830000|2021-07-04 03:53:50|2216.98|2208.28|2217.65|2208.95|2217.69|2208.99|2216.98|2208.28|24
1625370840000|2021-07-04 03:54:00|2217.64|2208.94|2217.23|2208.53|2217.64|2208.94|2217.23|2208.53|21
1625370850000|2021-07-04 03:54:10|2217.34|2208.64|2217.26|2208.56|2217.42|2208.72|2217.24|2208.54|13
1625370860000|2021-07-04 03:54:20|2217.23|2208.53|2216.82|2208.12|2217.23|2208.53|2216.72|2208.02|23
1625370870000|2021-07-04 03:54:30|2216.86|2208.16|2217.49|2208.79|2217.49|2208.79|2216.86|2208.16|17
1625370880000|2021-07-04 03:54:40|2217.48|2208.78|2216.65|2207.95|2217.48|2208.78|2216.6|2207.9|15
1625370890000|2021-07-04 03:54:50|2216.63|2207.93|2216.97|2208.27|2216.97|2208.27|2216.63|2207.93|23
1625370900000|2021-07-04 03:55:00|2216.99|2208.29|2216.98|2208.28|2217.23|2208.53|2216.9|2208.2|21
1625370910000|2021-07-04 03:55:10|2216.97|2208.27|2216.65|2207.95|2217.01|2208.31|2216.59|2207.89|26
1625370920000|2021-07-04 03:55:20|2216.66|2207.96|2217.21|2208.51|2217.53|2208.83|2216.65|2207.95|31
1625370930000|2021-07-04 03:55:30|2217.18|2208.48|2216.59|2207.89|2217.18|2208.48|2216.59|2207.89|34
1625370940000|2021-07-04 03:55:40|2216.57|2207.87|2216.78|2208.08|2216.82|2208.12|2216.57|2207.87|26
1625370950000|2021-07-04 03:55:50|2216.73|2208.03|2216.77|2208.07|2216.79|2208.09|2216.71|2208.01|15
1625370960000|2021-07-04 03:56:00|2216.94|2208.24|2217.24|2208.54|2217.24|2208.54|2216.86|2208.16|18
1625370970000|2021-07-04 03:56:10|2217.26|2208.56|2217.45|2208.75|2217.51|2208.81|2217.26|2208.56|25
1625370980000|2021-07-04 03:56:20|2217.48|2208.78|2217.54|2208.84|2217.54|2208.84|2217.48|2208.78|3
1625370990000|2021-07-04 03:56:30|2217.51|2208.81|2217.92|2209.22|2217.92|2209.22|2217.51|2208.81|18
1625371000000|2021-07-04 03:56:40|2217.91|2209.21|2217.86|2209.16|2218.38|2209.68|2217.04|2208.34|31
1625371010000|2021-07-04 03:56:50|2217.83|2209.13|2217.49|2208.79|2217.83|2209.13|2217.45|2208.75|12
1625371020000|2021-07-04 03:57:00|2217.47|2208.77|2217.98|2209.28|2217.98|2209.28|2217.47|2208.77|15
1625371030000|2021-07-04 03:57:10|2217.92|2209.22|2217.57|2208.87|2217.94|2209.24|2217.53|2208.83|32
1625371040000|2021-07-04 03:57:20|2217.61|2208.91|2218.04|2209.34|2218.07|2209.37|2217.61|2208.91|21
1625371050000|2021-07-04 03:57:30|2218.03|2209.33|2218.02|2209.32|2218.04|2209.34|2218.02|2209.32|15
1625371060000|2021-07-04 03:57:40|2218.03|2209.33|2217.98|2209.28|2218.19|2209.49|2217.98|2209.28|20
1625371070000|2021-07-04 03:57:50|2217.97|2209.27|2217.03|2208.33|2217.98|2209.28|2217.03|2208.33|13
1625371080000|2021-07-04 03:58:00|2217.04|2208.34|2217.28|2208.58|2217.43|2208.73|2216.89|2208.19|23
1625371090000|2021-07-04 03:58:10|2217.21|2208.51|2216.74|2208.04|2217.38|2208.68|2216.74|2208.04|16
1625371100000|2021-07-04 03:58:20|2216.73|2208.03|2217.31|2208.61|2217.39|2208.69|2216.73|2208.03|14
1625371110000|2021-07-04 03:58:30|2217.33|2208.63|2217.02|2208.32|2217.34|2208.64|2217.02|2208.32|18
1625371120000|2021-07-04 03:58:40|2216.94|2208.24|2216.83|2208.13|2217.13|2208.43|2216.83|2208.13|11
1625371130000|2021-07-04 03:58:50|2216.69|2207.99|2216.32|2207.62|2216.69|2207.99|2216.26|2207.56|26
1625371140000|2021-07-04 03:59:00|2216.31|2207.61|2215.58|2206.88|2216.35|2207.65|2215.57|2206.87|27
1625371150000|2021-07-04 03:59:10|2215.53|2206.83|2215.61|2206.91|2215.61|2206.91|2215.48|2206.78|19
1625371160000|2021-07-04 03:59:20|2215.75|2207.05|2215.02|2206.32|2215.88|2207.18|2214.97|2206.27|30
1625371170000|2021-07-04 03:59:30|2215.03|2206.33|2215.06|2206.36|2215.11|2206.41|2214.83|2206.13|28
1625371180000|2021-07-04 03:59:40|2215.18|2206.48|2215.26|2206.56|2215.28|2206.58|2215.14|2206.44|24
1625371190000|2021-07-04 03:59:50|2215.24|2206.54|2214.86|2206.16|2215.27|2206.57|2214.8|2206.1|23
1625371200000|2021-07-04 04:00:00|2214.87|2206.17|2214.38|2205.68|2214.93|2206.23|2214.33|2205.63|32
1625371210000|2021-07-04 04:00:10|2214.35|2205.65|2215|2206.3|2215.16|2206.46|2214.35|2205.65|33
1625371220000|2021-07-04 04:00:20|2214.91|2206.21|2215.51|2206.81|2215.51|2206.81|2214.91|2206.21|29
1625371230000|2021-07-04 04:00:30|2215.53|2206.83|2215.23|2206.53|2215.55|2206.85|2215.19|2206.49|18
1625371240000|2021-07-04 04:00:40|2215.22|2206.52|2215.63|2206.93|2215.81|2207.11|2214.82|2206.12|26
1625371250000|2021-07-04 04:00:50|2215.62|2206.92|2215.35|2206.65|2215.62|2206.92|2215.31|2206.61|18
1625371260000|2021-07-04 04:01:00|2215.36|2206.66|2215.62|2206.92|2215.74|2207.04|2215.36|2206.66|24
1625371270000|2021-07-04 04:01:10|2215.57|2206.87|2215.64|2206.94|2215.68|2206.98|2215.38|2206.68|19
1625371280000|2021-07-04 04:01:20|2215.69|2206.99|2215.75|2207.05|2216.26|2207.56|2215.64|2206.94|29
1625371290000|2021-07-04 04:01:30|2215.79|2207.09|2216.05|2207.35|2216.14|2207.44|2215.74|2207.04|29
1625371300000|2021-07-04 04:01:40|2216.04|2207.34|2215.97|2207.27|2216.04|2207.34|2215.85|2207.15|20
1625371310000|2021-07-04 04:01:50|2215.95|2207.25|2216.03|2207.33|2216.03|2207.33|2215.91|2207.21|18
1625371320000|2021-07-04 04:02:00|2216|2207.3|2217.24|2208.54|2217.3|2208.6|2216|2207.3|28
1625371330000|2021-07-04 04:02:10|2217.27|2208.57|2216.64|2207.94|2217.27|2208.57|2216.52|2207.82|29
1625371340000|2021-07-04 04:02:20|2216.65|2207.95|2217.08|2208.38|2217.08|2208.38|2216.62|2207.92|22
1625371350000|2021-07-04 04:02:30|2217.09|2208.39|2216.47|2207.77|2217.09|2208.39|2216.43|2207.73|27
1625371360000|2021-07-04 04:02:40|2216.49|2207.79|2216.11|2207.41|2216.56|2207.86|2215.91|2207.21|31
1625371370000|2021-07-04 04:02:50|2216.1|2207.4|2216.08|2207.38|2216.44|2207.74|2216.05|2207.35|29
1625371380000|2021-07-04 04:03:00|2216.17|2207.47|2216.13|2207.43|2216.76|2208.06|2216.13|2207.43|24
1625371390000|2021-07-04 04:03:10|2216.08|2207.38|2217.04|2208.34|2217.04|2208.34|2216.08|2207.38|27
1625371400000|2021-07-04 04:03:20|2217.06|2208.36|2217.19|2208.49|2217.64|2208.94|2217.02|2208.32|33
1625371410000|2021-07-04 04:03:30|2217.11|2208.41|2218.35|2209.65|2218.46|2209.76|2217.11|2208.41|27
1625371420000|2021-07-04 04:03:40|2218.33|2209.63|2218.33|2209.63|2218.35|2209.65|2218.27|2209.57|20
1625371430000|2021-07-04 04:03:50|2218.32|2209.62|2217.68|2208.98|2218.32|2209.62|2217.66|2208.96|24
1625371440000|2021-07-04 04:04:00|2217.61|2208.91|2217.47|2208.77|2217.62|2208.92|2217.47|2208.77|20
1625371450000|2021-07-04 04:04:10|2217.5|2208.8|2217.61|2208.91|2217.62|2208.92|2217.5|2208.8|6
1625371460000|2021-07-04 04:04:20|2217.97|2209.27|2217.54|2208.84|2218.19|2209.49|2217.51|2208.81|26
1625371470000|2021-07-04 04:04:30|2217.63|2208.93|2217.56|2208.86|2217.74|2209.04|2217.41|2208.71|31
1625371480000|2021-07-04 04:04:40|2217.55|2208.85|2218.14|2209.44|2218.27|2209.57|2217.55|2208.85|26
1625371490000|2021-07-04 04:04:50|2218.18|2209.48|2217.83|2209.13|2218.2|2209.5|2217.65|2208.95|34
1625371500000|2021-07-04 04:05:00|2217.81|2209.11|2217.89|2209.19|2218.02|2209.32|2217.73|2209.03|25
1625371510000|2021-07-04 04:05:10|2217.91|2209.21|2218.46|2209.76|2218.46|2209.76|2217.89|2209.19|19
1625371520000|2021-07-04 04:05:20|2218.44|2209.74|2218.78|2210.08|2218.98|2210.28|2218.44|2209.74|22
1625371530000|2021-07-04 04:05:30|2218.79|2210.09|2218.62|2209.92|2218.8|2210.1|2218.57|2209.87|15
1625371540000|2021-07-04 04:05:40|2218.57|2209.87|2219.1|2210.4|2219.1|2210.4|2218.15|2209.45|26
1625371550000|2021-07-04 04:05:50|2219.11|2210.41|2219.26|2210.56|2219.27|2210.57|2219.11|2210.41|32
1625371560000|2021-07-04 04:06:00|2219.27|2210.57|2219.46|2210.76|2219.62|2210.92|2219.26|2210.56|37
1625371570000|2021-07-04 04:06:10|2219.41|2210.71|2219.53|2210.83|2219.53|2210.83|2219.37|2210.67|19
1625371580000|2021-07-04 04:06:20|2219.55|2210.85|2219.18|2210.48|2219.93|2211.23|2219.18|2210.48|18
1625371590000|2021-07-04 04:06:30|2219.16|2210.46|2219.7|2211|2219.72|2211.02|2219.16|2210.46|21
1625371600000|2021-07-04 04:06:40|2219.69|2210.99|2219.97|2211.27|2220.03|2211.33|2219.68|2210.98|20
1625371610000|2021-07-04 04:06:50|2219.96|2211.26|2220.12|2211.42|2220.12|2211.42|2219.96|2211.26|20
1625371620000|2021-07-04 04:07:00|2220.13|2211.43|2219.87|2211.17|2220.17|2211.47|2219.66|2210.96|22
1625371630000|2021-07-04 04:07:10|2219.88|2211.18|2220.27|2211.57|2220.27|2211.57|2219.83|2211.13|24
1625371640000|2021-07-04 04:07:20|2220.28|2211.58|2220.54|2211.84|2220.56|2211.86|2220.28|2211.58|9
1625371650000|2021-07-04 04:07:30|2220.53|2211.83|2220.53|2211.83|2220.54|2211.84|2220.5|2211.8|5
1625371660000|2021-07-04 04:07:40|2220.54|2211.84|2221.04|2212.34|2221.04|2212.34|2220.54|2211.84|19
1625371670000|2021-07-04 04:07:50|2221.06|2212.36|2221.34|2212.64|2221.55|2212.85|2221.06|2212.36|28
1625371680000|2021-07-04 04:08:00|2221.32|2212.62|2221.72|2213.02|2221.87|2213.17|2221.31|2212.61|31
1625371690000|2021-07-04 04:08:10|2221.68|2212.98|2221.71|2213.01|2221.76|2213.06|2221.22|2212.52|25
1625371700000|2021-07-04 04:08:20|2221.7|2213|2221.76|2213.06|2221.78|2213.08|2221.69|2212.99|18
1625371710000|2021-07-04 04:08:30|2221.8|2213.1|2221.68|2212.98|2221.8|2213.1|2221.66|2212.96|21
1625371720000|2021-07-04 04:08:40|2221.71|2213.01|2221.79|2213.09|2221.84|2213.14|2221.71|2213.01|15
1625371730000|2021-07-04 04:08:50|2221.78|2213.08|2221.57|2212.87|2221.78|2213.08|2221.57|2212.87|16
1625371740000|2021-07-04 04:09:00|2221.58|2212.88|2221.1|2212.4|2221.58|2212.88|2220.89|2212.19|21
1625371750000|2021-07-04 04:09:10|2221.02|2212.32|2221.12|2212.42|2221.12|2212.42|2220.85|2212.15|9
1625371760000|2021-07-04 04:09:20|2221.13|2212.43|2220.64|2211.94|2221.13|2212.43|2220.5|2211.8|22
1625371770000|2021-07-04 04:09:30|2220.48|2211.78|2220.91|2212.21|2220.95|2212.25|2220.48|2211.78|20
1625371780000|2021-07-04 04:09:40|2220.89|2212.19|2220.87|2212.17|2221.37|2212.67|2220.78|2212.08|28
1625371790000|2021-07-04 04:09:50|2220.82|2212.12|2220.89|2212.19|2221.03|2212.33|2220.76|2212.06|20
1625371800000|2021-07-04 04:10:00|2220.88|2212.18|2220.87|2212.17|2220.88|2212.18|2220.77|2212.07|13
1625371810000|2021-07-04 04:10:10|2220.83|2212.13|2220.67|2211.97|2220.85|2212.15|2220.67|2211.97|7
1625371820000|2021-07-04 04:10:20|2220.63|2211.93|2220.7|2212|2220.7|2212|2220.54|2211.84|14
1625371830000|2021-07-04 04:10:30|2220.69|2211.99|2220.74|2212.04|2220.74|2212.04|2220.6|2211.9|8
1625371840000|2021-07-04 04:10:40|2220.75|2212.05|2220.65|2211.95|2220.75|2212.05|2220.65|2211.95|2
1625371850000|2021-07-04 04:10:50|2220.66|2211.96|2219.95|2211.25|2220.66|2211.96|2219.95|2211.25|10
1625371860000|2021-07-04 04:11:00|2219.96|2211.26|2219.9|2211.2|2220|2211.3|2219.73|2211.03|29
1625371870000|2021-07-04 04:11:10|2219.89|2211.19|2219.44|2210.74|2219.89|2211.19|2219.38|2210.68|27
1625371880000|2021-07-04 04:11:20|2219.48|2210.78|2220|2211.3|2220.02|2211.32|2219.48|2210.78|25
1625371890000|2021-07-04 04:11:30|2220.03|2211.33|2219.95|2211.25|2220.03|2211.33|2219.93|2211.23|5
1625371900000|2021-07-04 04:11:40|2219.92|2211.22|2220.01|2211.31|2220.01|2211.31|2219.92|2211.22|7
1625371910000|2021-07-04 04:11:50|2220.02|2211.32|2220.22|2211.52|2220.22|2211.52|2220.02|2211.32|4
1625371920000|2021-07-04 04:12:00|2220.21|2211.51|2220.58|2211.88|2220.58|2211.88|2220.21|2211.51|14
1625371930000|2021-07-04 04:12:10|2220.46|2211.76|2221.52|2212.82|2221.52|2212.82|2220.46|2211.76|24
1625371940000|2021-07-04 04:12:20|2221.53|2212.83|2221.33|2212.63|2221.62|2212.92|2221.27|2212.57|13
1625371950000|2021-07-04 04:12:30|2221.39|2212.69|2221.29|2212.59|2222.29|2213.59|2221.29|2212.59|21
1625371960000|2021-07-04 04:12:40|2221.31|2212.61|2221.37|2212.67|2221.37|2212.67|2221.18|2212.48|26
1625371970000|2021-07-04 04:12:50|2221.39|2212.69|2221.38|2212.68|2221.42|2212.72|2221.27|2212.57|17
1625371980000|2021-07-04 04:13:00|2221.37|2212.67|2221.19|2212.49|2221.37|2212.67|2221.12|2212.42|24
1625371990000|2021-07-04 04:13:10|2221.23|2212.53|2221.18|2212.48|2221.33|2212.63|2221.18|2212.48|17
1625372000000|2021-07-04 04:13:20|2221.15|2212.45|2221.14|2212.44|2221.18|2212.48|2221.14|2212.44|14
1625372010000|2021-07-04 04:13:30|2221.15|2212.45|2220.91|2212.21|2221.17|2212.47|2220.9|2212.2|16
1625372020000|2021-07-04 04:13:40|2220.9|2212.2|2221.93|2213.23|2221.93|2213.23|2220.9|2212.2|19
1625372030000|2021-07-04 04:13:50|2221.92|2213.22|2222.79|2214.09|2222.9|2214.2|2221.92|2213.22|18
1625372040000|2021-07-04 04:14:00|2222.8|2214.1|2222.15|2213.45|2222.8|2214.1|2222.14|2213.44|35
1625372050000|2021-07-04 04:14:10|2222.19|2213.49|2222.43|2213.73|2222.51|2213.81|2222.19|2213.49|33
1625372060000|2021-07-04 04:14:20|2222.44|2213.74|2222.17|2213.47|2222.52|2213.82|2221.69|2212.99|31
1625372070000|2021-07-04 04:14:30|2222.18|2213.48|2221.71|2213.01|2222.24|2213.54|2221.58|2212.88|32
1625372080000|2021-07-04 04:14:40|2221.74|2213.04|2222.01|2213.31|2222.09|2213.39|2221.74|2213.04|22
1625372090000|2021-07-04 04:14:50|2222.02|2213.32|2221.73|2213.03|2222.04|2213.34|2221.52|2212.82|28
1625372100000|2021-07-04 04:15:00|2221.75|2213.05|2221.94|2213.24|2222.02|2213.32|2221.75|2213.05|20
1625372110000|2021-07-04 04:15:10|2221.98|2213.28|2221.55|2212.85|2221.98|2213.28|2221.49|2212.79|21
1625372120000|2021-07-04 04:15:20|2221.54|2212.84|2220.78|2212.08|2221.54|2212.84|2220.78|2212.08|13
1625372130000|2021-07-04 04:15:30|2220.76|2212.06|2221.79|2213.09|2221.82|2213.12|2220.52|2211.82|30
1625372140000|2021-07-04 04:15:40|2221.83|2213.13|2222.99|2214.29|2222.99|2214.29|2221.83|2213.13|26
1625372150000|2021-07-04 04:15:50|2223.03|2214.33|2223.7|2215|2223.76|2215.06|2223.03|2214.33|20
1625372160000|2021-07-04 04:16:00|2223.65|2214.95|2224.16|2215.46|2224.18|2215.48|2223.65|2214.95|15
1625372170000|2021-07-04 04:16:10|2224.18|2215.48|2225|2216.3|2225.06|2216.36|2224.18|2215.48|21
1625372180000|2021-07-04 04:16:20|2225.04|2216.34|2225.09|2216.39|2225.18|2216.48|2224.98|2216.28|22
1625372190000|2021-07-04 04:16:30|2225.08|2216.38|2225.45|2216.75|2225.51|2216.81|2225.01|2216.31|16
1625372200000|2021-07-04 04:16:40|2225.47|2216.77|2225.93|2217.23|2225.93|2217.23|2225.45|2216.75|18
1625372210000|2021-07-04 04:16:50|2225.99|2217.29|2225.88|2217.18|2226.02|2217.32|2225.62|2216.92|26
1625372220000|2021-07-04 04:17:00|2225.86|2217.16|2226.3|2217.6|2226.42|2217.72|2225.86|2217.16|19
1625372230000|2021-07-04 04:17:10|2226.29|2217.59|2226.39|2217.69|2226.5|2217.8|2226.24|2217.54|20
1625372240000|2021-07-04 04:17:20|2226.44|2217.74|2226.75|2218.05|2226.81|2218.11|2226.4|2217.7|17
1625372250000|2021-07-04 04:17:30|2226.76|2218.06|2226.74|2218.04|2226.76|2218.06|2226.65|2217.95|8
1625372260000|2021-07-04 04:17:40|2226.75|2218.05|2226.95|2218.25|2226.99|2218.29|2226.58|2217.88|17
1625372270000|2021-07-04 04:17:50|2226.94|2218.24|2226.82|2218.12|2226.95|2218.25|2226.75|2218.05|15
1625372280000|2021-07-04 04:18:00|2226.83|2218.13|2226.46|2217.76|2226.83|2218.13|2226.46|2217.76|11
1625372290000|2021-07-04 04:18:10|2226.45|2217.75|2226.45|2217.75|2226.45|2217.75|2226.45|2217.75|1
1625372300000|2021-07-04 04:18:20|2226.42|2217.72|2226.97|2218.27|2227.16|2218.46|2226.31|2217.61|18
1625372310000|2021-07-04 04:18:30|2227.05|2218.35|2227.01|2218.31|2227.05|2218.35|2227.01|2218.31|2
1625372320000|2021-07-04 04:18:40|2227.05|2218.35|2226.73|2218.03|2227.08|2218.38|2226.68|2217.98|15
1625372330000|2021-07-04 04:18:50|2226.71|2218.01|2226.7|2218|2226.71|2218.01|2226.69|2217.99|4
1625372340000|2021-07-04 04:19:00|2226.69|2217.99|2227.09|2218.39|2227.09|2218.39|2226.69|2217.99|10
1625372350000|2021-07-04 04:19:10|2227.11|2218.41|2226.83|2218.13|2227.11|2218.41|2226.82|2218.12|23
1625372360000|2021-07-04 04:19:20|2226.86|2218.16|2226.7|2218|2226.86|2218.16|2226.7|2218|14
1625372370000|2021-07-04 04:19:30|2226.69|2217.99|2226.57|2217.87|2226.75|2218.05|2226.29|2217.59|18
1625372380000|2021-07-04 04:19:40|2226.7|2218|2226.75|2218.05|2226.78|2218.08|2226.69|2217.99|11
1625372390000|2021-07-04 04:19:50|2226.77|2218.07|2226.69|2217.99|2226.78|2218.08|2226.69|2217.99|7
1625372400000|2021-07-04 04:20:00|2226.7|2218|2226.73|2218.03|2226.74|2218.04|2226.7|2218|4
1625372410000|2021-07-04 04:20:10|2226.75|2218.05|2226.83|2218.13|2226.85|2218.15|2226.7|2218|13
1625372420000|2021-07-04 04:20:20|2226.86|2218.16|2226.87|2218.17|2226.88|2218.18|2226.84|2218.14|5
1625372430000|2021-07-04 04:20:30|2226.86|2218.16|2226.78|2218.08|2226.9|2218.2|2226.78|2218.08|6
1625372440000|2021-07-04 04:20:40|2226.81|2218.11|2226.81|2218.11|2226.83|2218.13|2226.78|2218.08|7
1625372450000|2021-07-04 04:20:50|2226.83|2218.13|2226.75|2218.05|2226.83|2218.13|2226.74|2218.04|10
1625372460000|2021-07-04 04:21:00|2226.74|2218.04|2226.81|2218.11|2226.97|2218.27|2226.69|2217.99|16
1625372470000|2021-07-04 04:21:10|2226.82|2218.12|2226.92|2218.22|2227.01|2218.31|2226.37|2217.67|34
1625372480000|2021-07-04 04:21:20|2226.95|2218.25|2227|2218.3|2227|2218.3|2226.9|2218.2|16
1625372490000|2021-07-04 04:21:30|2226.98|2218.28|2227.08|2218.38|2227.1|2218.4|2226.88|2218.18|19
1625372500000|2021-07-04 04:21:40|2227.1|2218.4|2227.11|2218.41|2227.37|2218.67|2227.01|2218.31|20
1625372510000|2021-07-04 04:21:50|2227.09|2218.39|2226.84|2218.14|2227.09|2218.39|2226.81|2218.11|16
1625372520000|2021-07-04 04:22:00|2226.86|2218.16|2226.87|2218.17|2227.12|2218.42|2226.84|2218.14|15
1625372530000|2021-07-04 04:22:10|2226.86|2218.16|2226.72|2218.02|2226.89|2218.19|2226.71|2218.01|12
1625372540000|2021-07-04 04:22:20|2226.73|2218.03|2226.69|2217.99|2226.73|2218.03|2226.66|2217.96|6
1625372550000|2021-07-04 04:22:30|2226.68|2217.98|2227.05|2218.35|2227.17|2218.47|2226.64|2217.94|19
1625372560000|2021-07-04 04:22:40|2227.06|2218.36|2226.52|2217.82|2227.06|2218.36|2226.52|2217.82|21
1625372570000|2021-07-04 04:22:50|2226.45|2217.75|2226.24|2217.54|2226.45|2217.75|2226.23|2217.53|23
1625372580000|2021-07-04 04:23:00|2226.27|2217.57|2226.19|2217.49|2226.38|2217.68|2226.16|2217.46|16
1625372590000|2021-07-04 04:23:10|2226.17|2217.47|2226.23|2217.53|2226.24|2217.54|2226.17|2217.47|14
1625372600000|2021-07-04 04:23:20|2226.22|2217.52|2226.15|2217.45|2226.25|2217.55|2226.15|2217.45|7
1625372610000|2021-07-04 04:23:30|2226.11|2217.41|2226.04|2217.34|2226.15|2217.45|2226.04|2217.34|8
1625372620000|2021-07-04 04:23:40|2225.97|2217.27|2225.48|2216.78|2225.97|2217.27|2225.44|2216.74|27
1625372630000|2021-07-04 04:23:50|2225.43|2216.73|2225.35|2216.65|2225.43|2216.73|2225.2|2216.5|17
1625372640000|2021-07-04 04:24:00|2225.32|2216.62|2225.32|2216.62|2225.46|2216.76|2225.18|2216.48|26
1625372650000|2021-07-04 04:24:10|2225.3|2216.6|2225.3|2216.6|2225.3|2216.6|2225.27|2216.57|4
1625372660000|2021-07-04 04:24:20|2225.32|2216.62|2225.31|2216.61|2225.32|2216.62|2225.15|2216.45|19
1625372670000|2021-07-04 04:24:30|2225.29|2216.59|2225.27|2216.57|2225.44|2216.74|2225.21|2216.51|19
1625372680000|2021-07-04 04:24:40|2225.24|2216.54|2225.4|2216.7|2225.4|2216.7|2225.1|2216.4|12
1625372690000|2021-07-04 04:24:50|2225.41|2216.71|2225.53|2216.83|2225.57|2216.87|2225.29|2216.59|18
1625372700000|2021-07-04 04:25:00|2225.5|2216.8|2225.62|2216.92|2225.77|2217.07|2225.46|2216.76|16
1625372710000|2021-07-04 04:25:10|2225.66|2216.96|2225.51|2216.81|2225.66|2216.96|2225.4|2216.7|11
1625372720000|2021-07-04 04:25:20|2225.58|2216.88|2225.49|2216.79|2225.65|2216.95|2225.31|2216.61|13
1625372730000|2021-07-04 04:25:30|2225.69|2216.99|2226.5|2217.8|2227.24|2218.54|2225.69|2216.99|34
1625372740000|2021-07-04 04:25:40|2226.46|2217.76|2226.08|2217.38|2226.46|2217.76|2225.95|2217.25|35
1625372750000|2021-07-04 04:25:50|2226.15|2217.45|2226.49|2217.79|2226.49|2217.79|2226.15|2217.45|26
1625372760000|2021-07-04 04:26:00|2226.51|2217.81|2226.52|2217.82|2226.56|2217.86|2226.44|2217.74|14
1625372770000|2021-07-04 04:26:10|2226.51|2217.81|2226.47|2217.77|2226.57|2217.87|2226.44|2217.74|13
1625372780000|2021-07-04 04:26:20|2226.44|2217.74|2226.53|2217.83|2226.54|2217.84|2226.44|2217.74|14
1625372790000|2021-07-04 04:26:30|2226.54|2217.84|2225.32|2216.62|2226.54|2217.84|2225.32|2216.62|24
1625372800000|2021-07-04 04:26:40|2225.38|2216.68|2225.31|2216.61|2225.49|2216.79|2225.29|2216.59|25
1625372810000|2021-07-04 04:26:50|2225.37|2216.67|2225.4|2216.7|2225.4|2216.7|2225.28|2216.58|13
1625372820000|2021-07-04 04:27:00|2225.38|2216.68|2225.28|2216.58|2225.48|2216.78|2225.28|2216.58|20
1625372830000|2021-07-04 04:27:10|2225.26|2216.56|2225.19|2216.49|2225.37|2216.67|2225.14|2216.44|16
1625372840000|2021-07-04 04:27:20|2225.18|2216.48|2225.24|2216.54|2225.27|2216.57|2225.18|2216.48|17
1625372850000|2021-07-04 04:27:30|2225.25|2216.55|2225.25|2216.55|2225.28|2216.58|2225.21|2216.51|5
1625372860000|2021-07-04 04:27:40|2225.24|2216.54|2225.25|2216.55|2225.25|2216.55|2225.23|2216.53|6
1625372870000|2021-07-04 04:27:50|2225.24|2216.54|2225.25|2216.55|2225.25|2216.55|2225.22|2216.52|3
1625372880000|2021-07-04 04:28:00|2225.24|2216.54|2225.25|2216.55|2225.26|2216.56|2225.24|2216.54|6
1625372890000|2021-07-04 04:28:10|2225.26|2216.56|2225.25|2216.55|2225.28|2216.58|2225.25|2216.55|8
1625372900000|2021-07-04 04:28:20|2225.18|2216.48|2225.04|2216.34|2225.19|2216.49|2224.09|2215.39|25
1625372910000|2021-07-04 04:28:30|2225.12|2216.42|2224.82|2216.12|2225.35|2216.65|2224.8|2216.1|32
1625372920000|2021-07-04 04:28:40|2224.83|2216.13|2224.96|2216.26|2224.97|2216.27|2224.83|2216.13|20
1625372930000|2021-07-04 04:28:50|2224.97|2216.27|2224.94|2216.24|2224.97|2216.27|2224.79|2216.09|13
1625372940000|2021-07-04 04:29:00|2224.84|2216.14|2224.87|2216.17|2225.05|2216.35|2224.83|2216.13|27
1625372950000|2021-07-04 04:29:10|2224.88|2216.18|2224.71|2216.01|2224.88|2216.18|2224.66|2215.96|24
1625372960000|2021-07-04 04:29:20|2224.65|2215.95|2223.86|2215.16|2224.67|2215.97|2223.81|2215.11|35
1625372970000|2021-07-04 04:29:30|2223.89|2215.19|2223.87|2215.17|2223.91|2215.21|2223.85|2215.15|28
1625372980000|2021-07-04 04:29:40|2223.81|2215.11|2224.8|2216.1|2224.8|2216.1|2223.67|2214.97|24
1625372990000|2021-07-04 04:29:50|2224.85|2216.15|2224.72|2216.02|2224.93|2216.23|2224.68|2215.98|19
1625373000000|2021-07-04 04:30:00|2224.74|2216.04|2224.6|2215.9|2224.74|2216.04|2224.59|2215.89|23
1625373010000|2021-07-04 04:30:10|2224.59|2215.89|2224.32|2215.62|2224.59|2215.89|2224.27|2215.57|21
1625373020000|2021-07-04 04:30:20|2224.33|2215.63|2224.41|2215.71|2224.53|2215.83|2224.33|2215.63|16
1625373030000|2021-07-04 04:30:30|2224.38|2215.68|2224.45|2215.75|2224.49|2215.79|2224.35|2215.65|16
1625373040000|2021-07-04 04:30:40|2224.4|2215.7|2224.38|2215.68|2224.42|2215.72|2224.28|2215.58|19
1625373050000|2021-07-04 04:30:50|2224.3|2215.6|2224.41|2215.71|2224.42|2215.72|2224.29|2215.59|12
1625373060000|2021-07-04 04:31:00|2224.37|2215.67|2224.44|2215.74|2224.58|2215.88|2224.37|2215.67|13
1625373070000|2021-07-04 04:31:10|2224.54|2215.84|2224.48|2215.78|2224.56|2215.86|2224.38|2215.68|24
1625373080000|2021-07-04 04:31:20|2224.39|2215.69|2224.47|2215.77|2224.47|2215.77|2224.39|2215.69|2
1625373090000|2021-07-04 04:31:30|2224.4|2215.7|2224.4|2215.7|2224.4|2215.7|2224.32|2215.62|4
1625373100000|2021-07-04 04:31:40|2224.49|2215.79|2224.48|2215.78|2224.5|2215.8|2224.42|2215.72|12
1625373110000|2021-07-04 04:31:50|2224.45|2215.75|2224.48|2215.78|2224.48|2215.78|2224.39|2215.69|8
1625373120000|2021-07-04 04:32:00|2224.6|2215.9|2225.28|2216.58|2225.28|2216.58|2224.6|2215.9|19
1625373130000|2021-07-04 04:32:10|2225.26|2216.56|2225.99|2217.29|2225.99|2217.29|2225.26|2216.56|24
1625373140000|2021-07-04 04:32:20|2226|2217.3|2226.08|2217.38|2226.08|2217.38|2225.95|2217.25|7
1625373150000|2021-07-04 04:32:30|2226.06|2217.36|2226.51|2217.81|2226.51|2217.81|2226.06|2217.36|14
1625373160000|2021-07-04 04:32:40|2226.61|2217.91|2226.94|2218.24|2226.94|2218.24|2226.61|2217.91|22
1625373170000|2021-07-04 04:32:50|2227.05|2218.35|2228.17|2219.47|2228.17|2219.47|2227.05|2218.35|27
1625373180000|2021-07-04 04:33:00|2228.09|2219.39|2227.9|2219.2|2228.09|2219.39|2227.73|2219.03|30
1625373190000|2021-07-04 04:33:10|2227.92|2219.22|2228.15|2219.45|2228.15|2219.45|2227.92|2219.22|11
1625373200000|2021-07-04 04:33:20|2228.16|2219.46|2228.39|2219.69|2228.39|2219.69|2228.14|2219.44|8
1625373210000|2021-07-04 04:33:30|2228.69|2219.99|2232.72|2224.02|2233.54|2224.84|2228.69|2219.99|38
1625373220000|2021-07-04 04:33:40|2232.73|2224.03|2232.33|2223.63|2232.91|2224.21|2231.93|2223.23|34
1625373230000|2021-07-04 04:33:50|2232.34|2223.64|2232.49|2223.79|2232.86|2224.16|2232.31|2223.61|35
1625373240000|2021-07-04 04:34:00|2232.42|2223.72|2232.85|2224.15|2233.22|2224.52|2231.9|2223.2|34
1625373250000|2021-07-04 04:34:10|2232.77|2224.07|2233.05|2224.35|2233.06|2224.36|2232.76|2224.06|20
1625373260000|2021-07-04 04:34:20|2233.06|2224.36|2233.25|2224.55|2233.39|2224.69|2232.99|2224.29|26
1625373270000|2021-07-04 04:34:30|2233.23|2224.53|2232.63|2223.93|2233.32|2224.62|2232.58|2223.88|25
1625373280000|2021-07-04 04:34:40|2232.74|2224.04|2232.05|2223.35|2232.74|2224.04|2231.87|2223.17|31
1625373290000|2021-07-04 04:34:50|2232.02|2223.32|2232.09|2223.39|2232.16|2223.46|2232.02|2223.32|32
1625373300000|2021-07-04 04:35:00|2232.04|2223.34|2232|2223.3|2232.04|2223.34|2231.89|2223.19|21
1625373310000|2021-07-04 04:35:10|2231.99|2223.29|2232.02|2223.32|2232.15|2223.45|2231.99|2223.29|14
1625373320000|2021-07-04 04:35:20|2232|2223.3|2232.05|2223.35|2232.14|2223.44|2231.97|2223.27|21
1625373330000|2021-07-04 04:35:30|2232.04|2223.34|2232.03|2223.33|2232.07|2223.37|2231.99|2223.29|17
1625373340000|2021-07-04 04:35:40|2232.07|2223.37|2232.52|2223.82|2232.53|2223.83|2232.06|2223.36|13
1625373350000|2021-07-04 04:35:50|2232.51|2223.81|2232.7|2224|2232.76|2224.06|2232.3|2223.6|20
1625373360000|2021-07-04 04:36:00|2232.68|2223.98|2233.4|2224.7|2233.4|2224.7|2232.68|2223.98|15
1625373370000|2021-07-04 04:36:10|2233.39|2224.69|2233.59|2224.89|2233.61|2224.91|2233.39|2224.69|19
1625373380000|2021-07-04 04:36:20|2233.6|2224.9|2233.27|2224.57|2233.98|2225.28|2233.1|2224.4|35
1625373390000|2021-07-04 04:36:30|2233.32|2224.62|2233.36|2224.66|2233.58|2224.88|2233.32|2224.62|20
1625373400000|2021-07-04 04:36:40|2233.41|2224.71|2232.89|2224.19|2233.5|2224.8|2232.54|2223.84|35
1625373410000|2021-07-04 04:36:50|2233.02|2224.32|2232.9|2224.2|2233.37|2224.67|2232.87|2224.17|29
1625373420000|2021-07-04 04:37:00|2232.91|2224.21|2231.78|2223.08|2233.07|2224.37|2231.5|2222.8|27
1625373430000|2021-07-04 04:37:10|2231.79|2223.09|2232.16|2223.46|2232.16|2223.46|2231.58|2222.88|30
1625373440000|2021-07-04 04:37:20|2232.15|2223.45|2232.79|2224.09|2232.79|2224.09|2232.13|2223.43|24
1625373450000|2021-07-04 04:37:30|2232.8|2224.1|2232.94|2224.24|2232.94|2224.24|2232.77|2224.07|16
1625373460000|2021-07-04 04:37:40|2232.96|2224.26|2233.29|2224.59|2233.29|2224.59|2232.9|2224.2|19
1625373470000|2021-07-04 04:37:50|2233.3|2224.6|2233.46|2224.76|2233.66|2224.96|2233.3|2224.6|18
1625373480000|2021-07-04 04:38:00|2233.44|2224.74|2233.75|2225.05|2233.77|2225.07|2233.44|2224.74|19
1625373490000|2021-07-04 04:38:10|2233.74|2225.04|2233.22|2224.52|2233.74|2225.04|2233.22|2224.52|16
1625373500000|2021-07-04 04:38:20|2233.17|2224.47|2232.95|2224.25|2233.23|2224.53|2232.95|2224.25|19
1625373510000|2021-07-04 04:38:30|2232.97|2224.27|2233.27|2224.57|2233.27|2224.57|2232.93|2224.23|21
1625373520000|2021-07-04 04:38:40|2233.26|2224.56|2233.29|2224.59|2233.38|2224.68|2233.21|2224.51|24
1625373530000|2021-07-04 04:38:50|2233.32|2224.62|2232.51|2223.81|2233.36|2224.66|2232.51|2223.81|30
1625373540000|2021-07-04 04:39:00|2232.26|2223.56|2232.21|2223.51|2232.42|2223.72|2232.02|2223.32|26
1625373550000|2021-07-04 04:39:10|2232.18|2223.48|2232.22|2223.52|2232.22|2223.52|2232.09|2223.39|22
1625373560000|2021-07-04 04:39:20|2232.25|2223.55|2232.19|2223.49|2232.37|2223.67|2232.19|2223.49|15
1625373570000|2021-07-04 04:39:30|2232.23|2223.53|2232.4|2223.7|2232.41|2223.71|2232.18|2223.48|26
1625373580000|2021-07-04 04:39:40|2232.46|2223.76|2232.78|2224.08|2233.08|2224.38|2232.42|2223.72|19
1625373590000|2021-07-04 04:39:50|2232.8|2224.1|2232.97|2224.27|2232.97|2224.27|2232.72|2224.02|26
1625373600000|2021-07-04 04:40:00|2233.18|2224.48|2233.03|2224.33|2233.4|2224.7|2232.96|2224.26|23
1625373610000|2021-07-04 04:40:10|2233|2224.3|2233.11|2224.41|2233.44|2224.74|2232.9|2224.2|28
1625373620000|2021-07-04 04:40:20|2232.96|2224.26|2233.09|2224.39|2233.13|2224.43|2232.86|2224.16|33
1625373630000|2021-07-04 04:40:30|2233|2224.3|2232.92|2224.22|2233.18|2224.48|2232.92|2224.22|29
1625373640000|2021-07-04 04:40:40|2232.95|2224.25|2233.08|2224.38|2233.08|2224.38|2232.95|2224.25|15
1625373650000|2021-07-04 04:40:50|2233.01|2224.31|2233.26|2224.56|2233.31|2224.61|2232.98|2224.28|21
1625373660000|2021-07-04 04:41:00|2233.24|2224.54|2233.13|2224.43|2233.26|2224.56|2233.13|2224.43|16
1625373670000|2021-07-04 04:41:10|2233.14|2224.44|2233.18|2224.48|2233.21|2224.51|2233.13|2224.43|8
1625373680000|2021-07-04 04:41:20|2233.02|2224.32|2232.55|2223.85|2233.02|2224.32|2232.5|2223.8|20
1625373690000|2021-07-04 04:41:30|2232.57|2223.87|2231.96|2223.26|2232.57|2223.87|2231.88|2223.18|23
1625373700000|2021-07-04 04:41:40|2231.97|2223.27|2231.76|2223.06|2232.03|2223.33|2231.76|2223.06|16
1625373710000|2021-07-04 04:41:50|2231.75|2223.05|2231.43|2222.73|2231.82|2223.12|2231.43|2222.73|20
1625373720000|2021-07-04 04:42:00|2231.26|2222.56|2231.27|2222.57|2231.33|2222.63|2231.25|2222.55|13
1625373730000|2021-07-04 04:42:10|2231.23|2222.53|2231.01|2222.31|2231.23|2222.53|2231.01|2222.31|12
1625373740000|2021-07-04 04:42:20|2231.03|2222.33|2230.5|2221.8|2231.03|2222.33|2230.44|2221.74|18
1625373750000|2021-07-04 04:42:30|2230.51|2221.81|2230.46|2221.76|2230.51|2221.81|2230.46|2221.76|10
1625373760000|2021-07-04 04:42:40|2230.5|2221.8|2230.03|2221.33|2230.5|2221.8|2229.91|2221.21|25
1625373770000|2021-07-04 04:42:50|2230.02|2221.32|2230.08|2221.38|2230.1|2221.4|2230.02|2221.32|21
1625373780000|2021-07-04 04:43:00|2230.09|2221.39|2230.3|2221.6|2230.34|2221.64|2230.09|2221.39|18
1625373790000|2021-07-04 04:43:10|2230.29|2221.59|2230.03|2221.33|2230.29|2221.59|2230.02|2221.32|13
1625373800000|2021-07-04 04:43:20|2230.06|2221.36|2230.05|2221.35|2230.13|2221.43|2230.04|2221.34|13
1625373810000|2021-07-04 04:43:30|2230.06|2221.36|2230.01|2221.31|2230.09|2221.39|2229.99|2221.29|19
1625373820000|2021-07-04 04:43:40|2230.04|2221.34|2230.08|2221.38|2230.1|2221.4|2230.04|2221.34|10
1625373830000|2021-07-04 04:43:50|2230.05|2221.35|2230.39|2221.69|2230.44|2221.74|2230.05|2221.35|15
1625373840000|2021-07-04 04:44:00|2230.53|2221.83|2230.99|2222.29|2230.99|2222.29|2230.35|2221.65|24
1625373850000|2021-07-04 04:44:10|2231|2222.3|2230.66|2221.96|2231.03|2222.33|2230.65|2221.95|13
1625373860000|2021-07-04 04:44:20|2230.64|2221.94|2230.89|2222.19|2230.96|2222.26|2230.64|2221.94|10
1625373870000|2021-07-04 04:44:30|2230.88|2222.18|2231.05|2222.35|2231.08|2222.38|2230.88|2222.18|8
1625373880000|2021-07-04 04:44:40|2231.04|2222.34|2231.13|2222.43|2231.13|2222.43|2231.04|2222.34|18
1625373890000|2021-07-04 04:44:50|2231.21|2222.51|2231.17|2222.47|2231.35|2222.65|2231.17|2222.47|29
1625373900000|2021-07-04 04:45:00|2231.21|2222.51|2231.19|2222.49|2231.26|2222.56|2231.14|2222.44|15
1625373910000|2021-07-04 04:45:10|2231.2|2222.5|2231.14|2222.44|2231.2|2222.5|2231.14|2222.44|6
1625373920000|2021-07-04 04:45:20|2231.12|2222.42|2231.17|2222.47|2231.21|2222.51|2231.12|2222.42|17
1625373930000|2021-07-04 04:45:30|2231.16|2222.46|2231.7|2223|2231.71|2223.01|2231.16|2222.46|30
1625373940000|2021-07-04 04:45:40|2231.71|2223.01|2232.51|2223.81|2232.54|2223.84|2231.69|2222.99|22
1625373950000|2021-07-04 04:45:50|2232.54|2223.84|2231.84|2223.14|2232.55|2223.85|2231.82|2223.12|32
1625373960000|2021-07-04 04:46:00|2231.8|2223.1|2231.37|2222.67|2231.86|2223.16|2231.36|2222.66|23
1625373970000|2021-07-04 04:46:10|2231.36|2222.66|2230.93|2222.23|2231.36|2222.66|2230.91|2222.21|24
1625373980000|2021-07-04 04:46:20|2230.99|2222.29|2231.25|2222.55|2231.4|2222.7|2230.96|2222.26|20
1625373990000|2021-07-04 04:46:30|2231.26|2222.56|2231.13|2222.43|2231.27|2222.57|2231.13|2222.43|6
1625374000000|2021-07-04 04:46:40|2231.06|2222.36|2230.28|2221.58|2231.06|2222.36|2230.21|2221.51|22
1625374010000|2021-07-04 04:46:50|2230.3|2221.6|2230.85|2222.15|2230.91|2222.21|2230.3|2221.6|28
1625374020000|2021-07-04 04:47:00|2230.68|2221.98|2230.76|2222.06|2230.78|2222.08|2230.68|2221.98|8
1625374030000|2021-07-04 04:47:10|2230.79|2222.09|2230.29|2221.59|2230.83|2222.13|2230.27|2221.57|19
1625374040000|2021-07-04 04:47:20|2230.31|2221.61|2230.23|2221.53|2230.32|2221.62|2230.16|2221.46|13
1625374050000|2021-07-04 04:47:30|2230.24|2221.54|2230.18|2221.48|2230.24|2221.54|2230.17|2221.47|8
1625374060000|2021-07-04 04:47:40|2230.17|2221.47|2230.33|2221.63|2230.34|2221.64|2229.69|2220.99|23
1625374070000|2021-07-04 04:47:50|2230.3|2221.6|2230.11|2221.41|2230.36|2221.66|2229.59|2220.89|32
1625374080000|2021-07-04 04:48:00|2230.13|2221.43|2230.13|2221.43|2230.28|2221.58|2230.04|2221.34|23
1625374090000|2021-07-04 04:48:10|2230.15|2221.45|2230.12|2221.42|2230.15|2221.45|2230.09|2221.39|15
1625374100000|2021-07-04 04:48:20|2230.1|2221.4|2229.79|2221.09|2230.1|2221.4|2229.72|2221.02|25
1625374110000|2021-07-04 04:48:30|2229.76|2221.06|2230.1|2221.4|2230.12|2221.42|2229.69|2220.99|33
1625374120000|2021-07-04 04:48:40|2230.11|2221.41|2228.91|2220.21|2230.11|2221.41|2228.91|2220.21|29
1625374130000|2021-07-04 04:48:50|2228.9|2220.2|2228.38|2219.68|2228.9|2220.2|2228.38|2219.68|28
1625374140000|2021-07-04 04:49:00|2228.28|2219.58|2228.28|2219.58|2228.42|2219.72|2228.12|2219.42|27
1625374150000|2021-07-04 04:49:10|2228.33|2219.63|2228.56|2219.86|2228.61|2219.91|2228.33|2219.63|15
1625374160000|2021-07-04 04:49:20|2228.53|2219.83|2227.91|2219.21|2228.54|2219.84|2227.91|2219.21|16
1625374170000|2021-07-04 04:49:30|2227.94|2219.24|2227.61|2218.91|2228.17|2219.47|2227.57|2218.87|29
1625374180000|2021-07-04 04:49:40|2227.62|2218.92|2227.42|2218.72|2227.62|2218.92|2227.42|2218.72|22
1625374190000|2021-07-04 04:49:50|2227.39|2218.69|2227.42|2218.72|2227.45|2218.75|2227.37|2218.67|20
1625374200000|2021-07-04 04:50:00|2227.44|2218.74|2227.52|2218.82|2227.52|2218.82|2227.42|2218.72|23
1625374210000|2021-07-04 04:50:10|2227.54|2218.84|2228.5|2219.8|2228.55|2219.85|2227.54|2218.84|19
1625374220000|2021-07-04 04:50:20|2228.49|2219.79|2228.4|2219.7|2228.55|2219.85|2228.26|2219.56|23
1625374230000|2021-07-04 04:50:30|2228.51|2219.81|2229.49|2220.79|2229.54|2220.84|2228.51|2219.81|26
1625374240000|2021-07-04 04:50:40|2229.5|2220.8|2230.18|2221.48|2230.18|2221.48|2229.5|2220.8|29
1625374250000|2021-07-04 04:50:50|2230.15|2221.45|2230|2221.3|2230.15|2221.45|2229.98|2221.28|23
1625374260000|2021-07-04 04:51:00|2230.02|2221.32|2229.78|2221.08|2230.05|2221.35|2229.78|2221.08|12
1625374270000|2021-07-04 04:51:10|2229.77|2221.07|2229.97|2221.27|2229.97|2221.27|2229.77|2221.07|13
1625374280000|2021-07-04 04:51:20|2229.89|2221.19|2229.39|2220.69|2229.89|2221.19|2229.38|2220.68|16
1625374290000|2021-07-04 04:51:30|2229.38|2220.68|2229.11|2220.41|2229.41|2220.71|2229.11|2220.41|23
1625374300000|2021-07-04 04:51:40|2229.1|2220.4|2228.93|2220.23|2229.11|2220.41|2228.76|2220.06|21
1625374310000|2021-07-04 04:51:50|2228.95|2220.25|2230.15|2221.45|2230.15|2221.45|2228.95|2220.25|36
1625374320000|2021-07-04 04:52:00|2230.14|2221.44|2230|2221.3|2230.17|2221.47|2230|2221.3|8
1625374330000|2021-07-04 04:52:10|2229.94|2221.24|2229.78|2221.08|2229.98|2221.28|2229.55|2220.85|30
1625374340000|2021-07-04 04:52:20|2229.8|2221.1|2229.45|2220.75|2229.89|2221.19|2229.45|2220.75|23
1625374350000|2021-07-04 04:52:30|2229.41|2220.71|2229.54|2220.84|2229.64|2220.94|2229.32|2220.62|21
1625374360000|2021-07-04 04:52:40|2229.53|2220.83|2229.01|2220.31|2229.53|2220.83|2228.7|2220|28
1625374370000|2021-07-04 04:52:50|2229.02|2220.32|2228.91|2220.21|2229.02|2220.32|2228.78|2220.08|26
1625374380000|2021-07-04 04:53:00|2228.9|2220.2|2228.74|2220.04|2228.93|2220.23|2228.74|2220.04|17
1625374390000|2021-07-04 04:53:10|2228.78|2220.08|2229.11|2220.41|2229.13|2220.43|2228.74|2220.04|23
1625374400000|2021-07-04 04:53:20|2229.2|2220.5|2228.86|2220.16|2229.2|2220.5|2228.85|2220.15|22
1625374410000|2021-07-04 04:53:30|2228.87|2220.17|2229.01|2220.31|2229.02|2220.32|2228.85|2220.15|19
1625374420000|2021-07-04 04:53:40|2229.02|2220.32|2229.02|2220.32|2229.02|2220.32|2229.02|2220.32|1
1625374430000|2021-07-04 04:53:50|2229.04|2220.34|2229.06|2220.36|2229.08|2220.38|2229.04|2220.34|5
1625374440000|2021-07-04 04:54:00|2229.03|2220.33|2228.74|2220.04|2229.03|2220.33|2228.72|2220.02|25
1625374450000|2021-07-04 04:54:10|2228.72|2220.02|2228.71|2220.01|2228.74|2220.04|2228.64|2219.94|18
1625374460000|2021-07-04 04:54:20|2228.72|2220.02|2228.61|2219.91|2228.77|2220.07|2228.6|2219.9|15
1625374470000|2021-07-04 04:54:30|2228.63|2219.93|2228.81|2220.11|2228.82|2220.12|2228.62|2219.92|10
1625374480000|2021-07-04 04:54:40|2228.82|2220.12|2228.96|2220.26|2228.96|2220.26|2228.81|2220.11|11
1625374490000|2021-07-04 04:54:50|2228.98|2220.28|2229.07|2220.37|2229.07|2220.37|2228.85|2220.15|15
1625374500000|2021-07-04 04:55:00|2229.04|2220.34|2228.54|2219.84|2229.05|2220.35|2228.53|2219.83|28
1625374510000|2021-07-04 04:55:10|2228.55|2219.85|2228.75|2220.05|2228.77|2220.07|2228.49|2219.79|15
1625374520000|2021-07-04 04:55:20|2228.77|2220.07|2228.69|2219.99|2228.77|2220.07|2228.69|2219.99|9
1625374530000|2021-07-04 04:55:30|2228.67|2219.97|2228.75|2220.05|2228.78|2220.08|2228.67|2219.97|9
1625374540000|2021-07-04 04:55:40|2228.8|2220.1|2228.82|2220.12|2228.82|2220.12|2228.8|2220.1|2
1625374550000|2021-07-04 04:55:50|2228.8|2220.1|2228.8|2220.1|2228.8|2220.1|2228.8|2220.1|1
1625374560000|2021-07-04 04:56:00|2228.81|2220.11|2228.81|2220.11|2228.81|2220.11|2228.81|2220.11|1
1625374570000|2021-07-04 04:56:10|2228.95|2220.25|2228.92|2220.22|2228.95|2220.25|2228.92|2220.22|3
1625374580000|2021-07-04 04:56:20|2229|2220.3|2229.14|2220.44|2229.15|2220.45|2229|2220.3|9
1625374590000|2021-07-04 04:56:30|2229.1|2220.4|2229.07|2220.37|2229.1|2220.4|2229.07|2220.37|2
1625374600000|2021-07-04 04:56:40|2229.16|2220.46|2229.41|2220.71|2229.44|2220.74|2229.16|2220.46|11
1625374610000|2021-07-04 04:56:50|2229.42|2220.72|2229.54|2220.84|2229.78|2221.08|2229.41|2220.71|13
1625374620000|2021-07-04 04:57:00|2229.53|2220.83|2229.34|2220.64|2229.61|2220.91|2229.34|2220.64|18
1625374630000|2021-07-04 04:57:10|2229.32|2220.62|2229.4|2220.7|2229.4|2220.7|2229.32|2220.62|7
1625374640000|2021-07-04 04:57:20|2229.42|2220.72|2229.26|2220.56|2229.42|2220.72|2229.23|2220.53|10
1625374650000|2021-07-04 04:57:30|2229.27|2220.57|2229.25|2220.55|2229.27|2220.57|2229.25|2220.55|2
1625374670000|2021-07-04 04:57:50|2229.22|2220.52|2229.23|2220.53|2229.23|2220.53|2229.22|2220.52|2
1625374680000|2021-07-04 04:58:00|2229.21|2220.51|2229.21|2220.51|2229.22|2220.52|2229.21|2220.51|3
1625374690000|2021-07-04 04:58:10|2229.22|2220.52|2229.22|2220.52|2229.22|2220.52|2229.22|2220.52|1
1625374700000|2021-07-04 04:58:20|2229.29|2220.59|2229.35|2220.65|2229.37|2220.67|2229.27|2220.57|16
1625374710000|2021-07-04 04:58:30|2229.36|2220.66|2229.39|2220.69|2229.39|2220.69|2229.36|2220.66|3
1625374730000|2021-07-04 04:58:50|2229.54|2220.84|2229.55|2220.85|2229.55|2220.85|2229.54|2220.84|4
1625374740000|2021-07-04 04:59:00|2229.56|2220.86|2229.15|2220.45|2229.58|2220.88|2229.14|2220.44|7
1625374750000|2021-07-04 04:59:10|2229.18|2220.48|2229.2|2220.5|2229.22|2220.52|2229.11|2220.41|21
1625374760000|2021-07-04 04:59:20|2229.21|2220.51|2229.19|2220.49|2229.21|2220.51|2229.19|2220.49|4
1625374770000|2021-07-04 04:59:30|2229.2|2220.5|2229.13|2220.43|2229.35|2220.65|2229.1|2220.4|22
1625374780000|2021-07-04 04:59:40|2229.18|2220.48|2229.2|2220.5|2229.21|2220.51|2229.11|2220.41|21
1625374790000|2021-07-04 04:59:50|2229.21|2220.51|2229.64|2220.94|2229.64|2220.94|2229.03|2220.33|28
1625374800000|2021-07-04 05:00:00|2229.66|2220.96|2229.79|2221.09|2229.99|2221.29|2229.63|2220.93|19
1625374810000|2021-07-04 05:00:10|2229.78|2221.08|2229.54|2220.84|2229.78|2221.08|2229.48|2220.78|27
1625374820000|2021-07-04 05:00:20|2229.52|2220.82|2229.19|2220.49|2229.58|2220.88|2229.19|2220.49|22
1625374830000|2021-07-04 05:00:30|2229.16|2220.46|2228.92|2220.22|2229.16|2220.46|2228.82|2220.12|19
1625374840000|2021-07-04 05:00:40|2228.91|2220.21|2228.99|2220.29|2228.99|2220.29|2228.89|2220.19|20
1625374850000|2021-07-04 05:00:50|2228.96|2220.26|2228.86|2220.16|2229.06|2220.36|2228.85|2220.15|12
1625374860000|2021-07-04 05:01:00|2228.87|2220.17|2228.94|2220.24|2228.94|2220.24|2228.87|2220.17|12
1625374870000|2021-07-04 05:01:10|2228.95|2220.25|2228.87|2220.17|2228.98|2220.28|2228.87|2220.17|16
1625374880000|2021-07-04 05:01:20|2228.9|2220.2|2228.72|2220.02|2228.9|2220.2|2228.72|2220.02|9
1625374890000|2021-07-04 05:01:30|2228.73|2220.03|2228.75|2220.05|2228.76|2220.06|2228.71|2220.01|11
1625374900000|2021-07-04 05:01:40|2228.65|2219.95|2228.24|2219.54|2228.7|2220|2228.19|2219.49|20
1625374910000|2021-07-04 05:01:50|2228.2|2219.5|2228.36|2219.66|2228.41|2219.71|2228.15|2219.45|29
1625374920000|2021-07-04 05:02:00|2228.53|2219.83|2228.59|2219.89|2228.71|2220.01|2228.53|2219.83|25
1625374930000|2021-07-04 05:02:10|2228.6|2219.9|2229.53|2220.83|2229.56|2220.86|2228.6|2219.9|25
1625374940000|2021-07-04 05:02:20|2229.55|2220.85|2229.11|2220.41|2229.56|2220.86|2229.11|2220.41|23
1625374950000|2021-07-04 05:02:30|2229.1|2220.4|2229.25|2220.55|2229.37|2220.67|2228.8|2220.1|33
1625374960000|2021-07-04 05:02:40|2229.26|2220.56|2228.7|2220|2229.26|2220.56|2228.7|2220|26
1625374970000|2021-07-04 05:02:50|2228.67|2219.97|2228.66|2219.96|2228.68|2219.98|2228.55|2219.85|24
1625374980000|2021-07-04 05:03:00|2228.67|2219.97|2228.98|2220.28|2229.07|2220.37|2228.67|2219.97|15
1625374990000|2021-07-04 05:03:10|2228.95|2220.25|2229.12|2220.42|2229.15|2220.45|2228.88|2220.18|18
1625375000000|2021-07-04 05:03:20|2229.13|2220.43|2228.81|2220.11|2229.13|2220.43|2228.72|2220.02|27
1625375010000|2021-07-04 05:03:30|2228.8|2220.1|2228.45|2219.75|2228.81|2220.11|2228.4|2219.7|9
1625375020000|2021-07-04 05:03:40|2228.38|2219.68|2228.08|2219.38|2228.38|2219.68|2228.01|2219.31|32
1625375030000|2021-07-04 05:03:50|2228.09|2219.39|2228.08|2219.38|2228.15|2219.45|2228.08|2219.38|33
1625375040000|2021-07-04 05:04:00|2228.09|2219.39|2228.89|2220.19|2228.92|2220.22|2228.02|2219.32|30
1625375050000|2021-07-04 05:04:10|2228.9|2220.2|2228.82|2220.12|2228.93|2220.23|2228.74|2220.04|23
1625375060000|2021-07-04 05:04:20|2228.84|2220.14|2228.77|2220.07|2228.88|2220.18|2228.57|2219.87|20
1625375070000|2021-07-04 05:04:30|2228.79|2220.09|2228.07|2219.37|2228.79|2220.09|2227.94|2219.24|24
1625375080000|2021-07-04 05:04:40|2228.06|2219.36|2228.11|2219.41|2228.13|2219.43|2228.06|2219.36|11
1625375090000|2021-07-04 05:04:50|2228.1|2219.4|2228.07|2219.37|2228.11|2219.41|2228.07|2219.37|7
1625375100000|2021-07-04 05:05:00|2228.06|2219.36|2227.89|2219.19|2228.07|2219.37|2227.89|2219.19|8
1625375110000|2021-07-04 05:05:10|2227.88|2219.18|2228.06|2219.36|2228.07|2219.37|2227.88|2219.18|7
1625375120000|2021-07-04 05:05:20|2228.04|2219.34|2228.06|2219.36|2228.06|2219.36|2228.04|2219.34|4
1625375130000|2021-07-04 05:05:30|2228.07|2219.37|2228.59|2219.89|2228.59|2219.89|2228.07|2219.37|15
1625375140000|2021-07-04 05:05:40|2228.56|2219.86|2229.01|2220.31|2229.13|2220.43|2228.56|2219.86|18
1625375150000|2021-07-04 05:05:50|2229.02|2220.32|2229.03|2220.33|2229.09|2220.39|2229.02|2220.32|17
1625375160000|2021-07-04 05:06:00|2229.02|2220.32|2228.94|2220.24|2229.02|2220.32|2228.31|2219.61|23
1625375170000|2021-07-04 05:06:10|2229.13|2220.43|2229.33|2220.63|2229.36|2220.66|2229.13|2220.43|12
1625375180000|2021-07-04 05:06:20|2229.34|2220.64|2229.78|2221.08|2229.78|2221.08|2229.32|2220.62|10
1625375190000|2021-07-04 05:06:30|2229.79|2221.09|2230.03|2221.33|2230.2|2221.5|2229.79|2221.09|32
1625375200000|2021-07-04 05:06:40|2230.07|2221.37|2229.78|2221.08|2230.16|2221.46|2229.66|2220.96|27
1625375210000|2021-07-04 05:06:50|2229.76|2221.06|2229.78|2221.08|2229.9|2221.2|2229.76|2221.06|11
1625375220000|2021-07-04 05:07:00|2229.77|2221.07|2229.65|2220.95|2229.77|2221.07|2229.53|2220.83|28
1625375230000|2021-07-04 05:07:10|2229.66|2220.96|2229.89|2221.19|2229.91|2221.21|2229.66|2220.96|14
1625375240000|2021-07-04 05:07:20|2229.91|2221.21|2229.83|2221.13|2229.99|2221.29|2229.73|2221.03|12
1625375250000|2021-07-04 05:07:30|2229.89|2221.19|2228.74|2220.04|2230.33|2221.63|2228.71|2220.01|31
1625375260000|2021-07-04 05:07:40|2228.73|2220.03|2228.79|2220.09|2228.79|2220.09|2228.48|2219.78|19
1625375270000|2021-07-04 05:07:50|2228.82|2220.12|2229.09|2220.39|2229.13|2220.43|2228.82|2220.12|16
1625375280000|2021-07-04 05:08:00|2229.07|2220.37|2229.32|2220.62|2229.32|2220.62|2229.04|2220.34|14
1625375290000|2021-07-04 05:08:10|2229.39|2220.69|2229.34|2220.64|2229.39|2220.69|2229.3|2220.6|17
1625375300000|2021-07-04 05:08:20|2229.36|2220.66|2229.79|2221.09|2229.79|2221.09|2229.36|2220.66|21
1625375310000|2021-07-04 05:08:30|2229.72|2221.02|2229.8|2221.1|2229.83|2221.13|2229.69|2220.99|21
1625375320000|2021-07-04 05:08:40|2229.81|2221.11|2229.92|2221.22|2229.92|2221.22|2229.8|2221.1|6
1625375330000|2021-07-04 05:08:50|2229.94|2221.24|2230.14|2221.44|2230.14|2221.44|2229.92|2221.22|15
1625375340000|2021-07-04 05:09:00|2230.13|2221.43|2229.69|2220.99|2230.29|2221.59|2229.69|2220.99|22
1625375350000|2021-07-04 05:09:10|2229.71|2221.01|2229.48|2220.78|2229.71|2221.01|2229.44|2220.74|18
1625375360000|2021-07-04 05:09:20|2229.51|2220.81|2229.58|2220.88|2229.72|2221.02|2229.49|2220.79|23
1625375370000|2021-07-04 05:09:30|2229.63|2220.93|2230.01|2221.31|2230.19|2221.49|2229.63|2220.93|26
1625375380000|2021-07-04 05:09:40|2230.02|2221.32|2229.94|2221.24|2230.03|2221.33|2229.92|2221.22|15
1625375390000|2021-07-04 05:09:50|2229.97|2221.27|2230.04|2221.34|2230.07|2221.37|2229.97|2221.27|18
1625375400000|2021-07-04 05:10:00|2230.07|2221.37|2230.05|2221.35|2230.09|2221.39|2229.95|2221.25|21
1625375410000|2021-07-04 05:10:10|2230.03|2221.33|2229.73|2221.03|2230.03|2221.33|2229.51|2220.81|33
1625375420000|2021-07-04 05:10:20|2229.72|2221.02|2229.73|2221.03|2229.73|2221.03|2229.66|2220.96|24
1625375430000|2021-07-04 05:10:30|2229.74|2221.04|2229.49|2220.79|2229.74|2221.04|2229.49|2220.79|24
1625375440000|2021-07-04 05:10:40|2229.39|2220.69|2229.39|2220.69|2229.49|2220.79|2229.38|2220.68|15
1625375450000|2021-07-04 05:10:50|2229.44|2220.74|2229.33|2220.63|2229.48|2220.78|2229.33|2220.63|20
1625375460000|2021-07-04 05:11:00|2229.35|2220.65|2229.13|2220.43|2229.39|2220.69|2229.13|2220.43|20
1625375470000|2021-07-04 05:11:10|2229.16|2220.46|2229.62|2220.92|2229.63|2220.93|2229.16|2220.46|20
1625375480000|2021-07-04 05:11:20|2229.63|2220.93|2229.73|2221.03|2229.73|2221.03|2229.63|2220.93|6
1625375490000|2021-07-04 05:11:30|2229.72|2221.02|2229.7|2221|2229.82|2221.12|2229.7|2221|10
1625375500000|2021-07-04 05:11:40|2229.71|2221.01|2229.74|2221.04|2229.76|2221.06|2229.63|2220.93|16
1625375510000|2021-07-04 05:11:50|2229.72|2221.02|2229.71|2221.01|2229.74|2221.04|2229.71|2221.01|5
1625375520000|2021-07-04 05:12:00|2229.69|2220.99|2229.72|2221.02|2229.72|2221.02|2229.69|2220.99|2
1625375530000|2021-07-04 05:12:10|2229.69|2220.99|2229.69|2220.99|2229.71|2221.01|2229.69|2220.99|4
1625375540000|2021-07-04 05:12:20|2229.68|2220.98|2229.7|2221|2229.74|2221.04|2229.68|2220.98|5
1625375550000|2021-07-04 05:12:30|2229.71|2221.01|2229.7|2221|2229.71|2221.01|2229.7|2221|2
1625375560000|2021-07-04 05:12:40|2229.71|2221.01|2230.16|2221.46|2230.19|2221.49|2229.71|2221.01|17
1625375580000|2021-07-04 05:13:00|2230.17|2221.47|2230.16|2221.46|2230.17|2221.47|2230.16|2221.46|6
1625375590000|2021-07-04 05:13:10|2230.17|2221.47|2230.79|2222.09|2230.8|2222.1|2230.16|2221.46|21
1625375600000|2021-07-04 05:13:20|2230.76|2222.06|2230.12|2221.42|2231.01|2222.31|2230.12|2221.42|17
1625375610000|2021-07-04 05:13:30|2230.08|2221.38|2230.36|2221.66|2230.38|2221.68|2230.08|2221.38|22
1625375620000|2021-07-04 05:13:40|2230.34|2221.64|2230.09|2221.39|2230.38|2221.68|2230.08|2221.38|19
1625375630000|2021-07-04 05:13:50|2230.15|2221.45|2230.15|2221.45|2230.19|2221.49|2230.13|2221.43|11
1625375640000|2021-07-04 05:14:00|2230.16|2221.46|2229.08|2220.38|2230.16|2221.46|2229.08|2220.38|13
1625375650000|2021-07-04 05:14:10|2229.18|2220.48|2228.97|2220.27|2229.22|2220.52|2228.97|2220.27|16
1625375660000|2021-07-04 05:14:20|2228.98|2220.28|2228.81|2220.11|2228.99|2220.29|2228.77|2220.07|14
1625375670000|2021-07-04 05:14:30|2228.77|2220.07|2228.62|2219.92|2228.81|2220.11|2228.62|2219.92|17
1625375680000|2021-07-04 05:14:40|2228.63|2219.93|2228.59|2219.89|2228.64|2219.94|2228.59|2219.89|7
1625375690000|2021-07-04 05:14:50|2228.53|2219.83|2228.92|2220.22|2228.92|2220.22|2228.53|2219.83|19
1625375700000|2021-07-04 05:15:00|2228.93|2220.23|2229.05|2220.35|2229.05|2220.35|2228.92|2220.22|14
1625375710000|2021-07-04 05:15:10|2229.03|2220.33|2229.04|2220.34|2229.04|2220.34|2229.03|2220.33|4
1625375720000|2021-07-04 05:15:20|2229.03|2220.33|2229.06|2220.36|2229.18|2220.48|2229.03|2220.33|11
1625375730000|2021-07-04 05:15:30|2229.07|2220.37|2229.09|2220.39|2229.09|2220.39|2229.06|2220.36|6
1625375740000|2021-07-04 05:15:40|2229.08|2220.38|2228.24|2219.54|2229.14|2220.44|2228.24|2219.54|17
1625375750000|2021-07-04 05:15:50|2228.31|2219.61|2228.22|2219.52|2228.36|2219.66|2228.22|2219.52|17
1625375760000|2021-07-04 05:16:00|2228.15|2219.45|2228.15|2219.45|2228.17|2219.47|2228.15|2219.45|5
1625375770000|2021-07-04 05:16:10|2228.16|2219.46|2228.15|2219.45|2228.16|2219.46|2228.07|2219.37|15
1625375780000|2021-07-04 05:16:20|2228.14|2219.44|2228.11|2219.41|2228.14|2219.44|2228.09|2219.39|13
1625375790000|2021-07-04 05:16:30|2228.1|2219.4|2227.69|2218.99|2228.1|2219.4|2227.69|2218.99|13
1625375800000|2021-07-04 05:16:40|2227.64|2218.94|2227.35|2218.65|2227.69|2218.99|2227.17|2218.47|22
1625375810000|2021-07-04 05:16:50|2227.37|2218.67|2227.27|2218.57|2227.48|2218.78|2227.19|2218.49|17
1625375820000|2021-07-04 05:17:00|2227.22|2218.52|2227.12|2218.42|2227.22|2218.52|2226.95|2218.25|21
1625375830000|2021-07-04 05:17:10|2227.14|2218.44|2227.97|2219.27|2227.97|2219.27|2227.12|2218.42|25
1625375840000|2021-07-04 05:17:20|2228|2219.3|2227.23|2218.53|2228.03|2219.33|2227.22|2218.52|34
1625375850000|2021-07-04 05:17:30|2227.22|2218.52|2227.1|2218.4|2227.22|2218.52|2227.05|2218.35|20
1625375860000|2021-07-04 05:17:40|2227.09|2218.39|2226.92|2218.22|2227.13|2218.43|2226.92|2218.22|17
1625375870000|2021-07-04 05:17:50|2226.91|2218.21|2226.89|2218.19|2226.92|2218.22|2226.89|2218.19|3
1625375880000|2021-07-04 05:18:00|2226.9|2218.2|2226.86|2218.16|2226.9|2218.2|2226.86|2218.16|3
1625375890000|2021-07-04 05:18:10|2226.88|2218.18|2226.43|2217.73|2226.88|2218.18|2226.21|2217.51|18
1625375900000|2021-07-04 05:18:20|2226.36|2217.66|2225.91|2217.21|2226.36|2217.66|2225.87|2217.17|25
1625375910000|2021-07-04 05:18:30|2225.92|2217.22|2225.59|2216.89|2226.07|2217.37|2225.47|2216.77|24
1625375920000|2021-07-04 05:18:40|2225.62|2216.92|2226.16|2217.46|2226.21|2217.51|2225.62|2216.92|25
1625375930000|2021-07-04 05:18:50|2226.15|2217.45|2226.25|2217.55|2226.25|2217.55|2225.88|2217.18|22
1625375940000|2021-07-04 05:19:00|2226.26|2217.56|2226.55|2217.85|2226.58|2217.88|2226.26|2217.56|23
1625375950000|2021-07-04 05:19:10|2226.56|2217.86|2226.9|2218.2|2226.94|2218.24|2226.52|2217.82|27
1625375960000|2021-07-04 05:19:20|2226.92|2218.22|2226.85|2218.15|2227.07|2218.37|2226.85|2218.15|19
1625375970000|2021-07-04 05:19:30|2226.86|2218.16|2227.44|2218.74|2227.44|2218.74|2226.85|2218.15|17
1625375980000|2021-07-04 05:19:40|2227.46|2218.76|2227.8|2219.1|2227.85|2219.15|2227.46|2218.76|15
1625375990000|2021-07-04 05:19:50|2227.79|2219.09|2227.6|2218.9|2227.79|2219.09|2227.3|2218.6|24
1625376000000|2021-07-04 05:20:00|2227.62|2218.92|2227.63|2218.93|2227.63|2218.93|2227.51|2218.81|16
1625376010000|2021-07-04 05:20:10|2227.62|2218.92|2227.66|2218.96|2227.66|2218.96|2227.56|2218.86|17
1625376020000|2021-07-04 05:20:20|2227.67|2218.97|2227.76|2219.06|2227.8|2219.1|2227.65|2218.95|16
1625376030000|2021-07-04 05:20:30|2227.77|2219.07|2227.94|2219.24|2227.95|2219.25|2227.72|2219.02|15
1625376040000|2021-07-04 05:20:40|2227.93|2219.23|2227.79|2219.09|2227.93|2219.23|2227.72|2219.02|14
1625376050000|2021-07-04 05:20:50|2227.8|2219.1|2227.79|2219.09|2227.84|2219.14|2227.77|2219.07|14
1625376060000|2021-07-04 05:21:00|2227.8|2219.1|2228.24|2219.54|2228.24|2219.54|2227.79|2219.09|13
1625376070000|2021-07-04 05:21:10|2228.23|2219.53|2229.29|2220.59|2229.3|2220.6|2228.23|2219.53|18
1625376080000|2021-07-04 05:21:20|2229.56|2220.86|2229.82|2221.12|2229.82|2221.12|2229.54|2220.84|15
1625376090000|2021-07-04 05:21:30|2229.84|2221.14|2230.49|2221.79|2230.49|2221.79|2229.84|2221.14|8
1625376100000|2021-07-04 05:21:40|2230.51|2221.81|2230.72|2222.02|2230.75|2222.05|2230.4|2221.7|9
1625376110000|2021-07-04 05:21:50|2230.71|2222.01|2230.88|2222.18|2230.89|2222.19|2230.71|2222.01|6
1625376120000|2021-07-04 05:22:00|2230.87|2222.17|2231.28|2222.58|2231.28|2222.58|2230.87|2222.17|9
1625376130000|2021-07-04 05:22:10|2231.29|2222.59|2231.35|2222.65|2231.35|2222.65|2231.29|2222.59|5
1625376140000|2021-07-04 05:22:20|2231.36|2222.66|2231.86|2223.16|2231.86|2223.16|2231.36|2222.66|9
1625376150000|2021-07-04 05:22:30|2231.91|2223.21|2232.99|2224.29|2233.06|2224.36|2231.91|2223.21|30
1625376160000|2021-07-04 05:22:40|2233|2224.3|2233.12|2224.42|2233.12|2224.42|2233|2224.3|8
1625376170000|2021-07-04 05:22:50|2233.11|2224.41|2232.83|2224.13|2233.17|2224.47|2232.5|2223.8|20
1625376180000|2021-07-04 05:23:00|2232.86|2224.16|2232.53|2223.83|2232.9|2224.2|2232.5|2223.8|18
1625376190000|2021-07-04 05:23:10|2232.55|2223.85|2232.29|2223.59|2232.69|2223.99|2232.29|2223.59|19
1625376200000|2021-07-04 05:23:20|2232.3|2223.6|2232.11|2223.41|2232.43|2223.73|2232.08|2223.38|11
1625376210000|2021-07-04 05:23:30|2232.12|2223.42|2231.99|2223.29|2232.35|2223.65|2231.97|2223.27|20
1625376220000|2021-07-04 05:23:40|2231.97|2223.27|2232.65|2223.95|2232.65|2223.95|2231.97|2223.27|28
1625376230000|2021-07-04 05:23:50|2232.53|2223.83|2232.58|2223.88|2232.61|2223.91|2232.51|2223.81|6
1625376240000|2021-07-04 05:24:00|2232.6|2223.9|2232.59|2223.89|2232.6|2223.9|2232.57|2223.87|4
1625376250000|2021-07-04 05:24:10|2232.64|2223.94|2234.07|2225.37|2234.07|2225.37|2232.62|2223.92|20
1625376260000|2021-07-04 05:24:20|2234.04|2225.34|2234.19|2225.49|2234.23|2225.53|2234.04|2225.34|14
1625376270000|2021-07-04 05:24:30|2234.2|2225.5|2234.58|2225.88|2234.77|2226.07|2234.19|2225.49|27
1625376280000|2021-07-04 05:24:40|2234.5|2225.8|2235.84|2227.14|2235.89|2227.19|2234.34|2225.64|26
1625376290000|2021-07-04 05:24:50|2235.83|2227.13|2235.45|2226.75|2235.89|2227.19|2234.65|2225.95|31
1625376300000|2021-07-04 05:25:00|2235.44|2226.74|2235.4|2226.7|2235.5|2226.8|2235.37|2226.67|15
1625376310000|2021-07-04 05:25:10|2235.42|2226.72|2235.17|2226.47|2235.5|2226.8|2234.84|2226.14|22
1625376320000|2021-07-04 05:25:20|2235.05|2226.35|2235.34|2226.64|2235.5|2226.8|2235.02|2226.32|32
1625376330000|2021-07-04 05:25:30|2235.33|2226.63|2236.02|2227.32|2236.02|2227.32|2235|2226.3|33
1625376340000|2021-07-04 05:25:40|2236.06|2227.36|2235.73|2227.03|2236.06|2227.36|2235.43|2226.73|30
1625376350000|2021-07-04 05:25:50|2235.66|2226.96|2235.59|2226.89|2235.81|2227.11|2235.51|2226.81|26
1625376360000|2021-07-04 05:26:00|2235.58|2226.88|2235.29|2226.59|2235.59|2226.89|2235.29|2226.59|21
1625376370000|2021-07-04 05:26:10|2235.28|2226.58|2235.73|2227.03|2235.73|2227.03|2235.28|2226.58|17
1625376380000|2021-07-04 05:26:20|2235.72|2227.02|2235.49|2226.79|2235.72|2227.02|2235.49|2226.79|14
1625376390000|2021-07-04 05:26:30|2235.42|2226.72|2235.57|2226.87|2235.67|2226.97|2235.42|2226.72|14
1625376400000|2021-07-04 05:26:40|2235.56|2226.86|2234.47|2225.77|2235.56|2226.86|2234.47|2225.77|23
1625376410000|2021-07-04 05:26:50|2234.49|2225.79|2234.75|2226.05|2234.81|2226.11|2234.49|2225.79|27
1625376420000|2021-07-04 05:27:00|2234.86|2226.16|2234.19|2225.49|2234.88|2226.18|2234.19|2225.49|20
1625376430000|2021-07-04 05:27:10|2234.2|2225.5|2233.71|2225.01|2234.2|2225.5|2233.71|2225.01|24
1625376440000|2021-07-04 05:27:20|2233.7|2225|2234|2225.3|2234.02|2225.32|2233.69|2224.99|25
1625376450000|2021-07-04 05:27:30|2233.98|2225.28|2233.84|2225.14|2234.04|2225.34|2233.77|2225.07|20
1625376460000|2021-07-04 05:27:40|2233.92|2225.22|2233.98|2225.28|2234.22|2225.52|2233.86|2225.16|28
1625376470000|2021-07-04 05:27:50|2233.97|2225.27|2233.97|2225.27|2233.97|2225.27|2233.84|2225.14|15
1625376480000|2021-07-04 05:28:00|2233.96|2225.26|2234.03|2225.33|2234.03|2225.33|2233.95|2225.25|13
1625376490000|2021-07-04 05:28:10|2234.04|2225.34|2234.63|2225.93|2235.09|2226.39|2234.04|2225.34|26
1625376500000|2021-07-04 05:28:20|2234.6|2225.9|2235.12|2226.42|2235.16|2226.46|2234.59|2225.89|25
1625376510000|2021-07-04 05:28:30|2235.11|2226.41|2235.07|2226.37|2235.12|2226.42|2235.03|2226.33|16
1625376520000|2021-07-04 05:28:40|2235.12|2226.42|2234.7|2226|2235.23|2226.53|2234.6|2225.9|29
1625376530000|2021-07-04 05:28:50|2234.71|2226.01|2234.38|2225.68|2234.96|2226.26|2234.38|2225.68|25
1625376540000|2021-07-04 05:29:00|2234.42|2225.72|2234.41|2225.71|2234.5|2225.8|2234.37|2225.67|17
1625376550000|2021-07-04 05:29:10|2234.42|2225.72|2234.31|2225.61|2234.44|2225.74|2234.31|2225.61|18
1625376560000|2021-07-04 05:29:20|2234.32|2225.62|2234.25|2225.55|2234.32|2225.62|2234.24|2225.54|4
1625376570000|2021-07-04 05:29:30|2234.23|2225.53|2233.25|2224.55|2234.23|2225.53|2233.25|2224.55|17
1625376580000|2021-07-04 05:29:40|2233.23|2224.53|2233.41|2224.71|2233.41|2224.71|2233.23|2224.53|6
1625376590000|2021-07-04 05:29:50|2233.38|2224.68|2232.71|2224.01|2233.41|2224.71|2232.52|2223.82|24
1625376600000|2021-07-04 05:30:00|2232.73|2224.03|2233.03|2224.33|2233.05|2224.35|2232.65|2223.95|20
1625376610000|2021-07-04 05:30:10|2233.02|2224.32|2232.66|2223.96|2233.02|2224.32|2232.65|2223.95|14
1625376620000|2021-07-04 05:30:20|2232.74|2224.04|2232.59|2223.89|2232.78|2224.08|2232.59|2223.89|10
1625376630000|2021-07-04 05:30:30|2232.54|2223.84|2235.27|2226.57|2235.33|2226.63|2232.54|2223.84|34
1625376640000|2021-07-04 05:30:40|2235.29|2226.59|2235.22|2226.52|2235.29|2226.59|2235.17|2226.47|13
1625376650000|2021-07-04 05:30:50|2235.23|2226.53|2235.54|2226.84|2235.55|2226.85|2235.23|2226.53|12
1625376660000|2021-07-04 05:31:00|2235.55|2226.85|2236.32|2227.62|2236.32|2227.62|2235.55|2226.85|26
1625376670000|2021-07-04 05:31:10|2236.38|2227.68|2238.04|2229.34|2238.04|2229.34|2236.38|2227.68|26
1625376680000|2021-07-04 05:31:20|2238.16|2229.46|2238.38|2229.68|2239.23|2230.53|2237.94|2229.24|33
1625376690000|2021-07-04 05:31:30|2238.37|2229.67|2238.82|2230.12|2238.9|2230.2|2238.37|2229.67|28
1625376700000|2021-07-04 05:31:40|2238.76|2230.06|2238.7|2230|2238.8|2230.1|2238.57|2229.87|23
1625376710000|2021-07-04 05:31:50|2238.66|2229.96|2238.65|2229.95|2238.66|2229.96|2238.62|2229.92|7
1625376720000|2021-07-04 05:32:00|2238.66|2229.96|2239.1|2230.4|2239.2|2230.5|2238.62|2229.92|24
1625376730000|2021-07-04 05:32:10|2239.12|2230.42|2238.47|2229.77|2239.22|2230.52|2238.47|2229.77|11
1625376740000|2021-07-04 05:32:20|2238.32|2229.62|2237.85|2229.15|2238.32|2229.62|2237.83|2229.13|16
1625376750000|2021-07-04 05:32:30|2237.78|2229.08|2236.02|2227.32|2237.78|2229.08|2235.99|2227.29|21
1625376760000|2021-07-04 05:32:40|2236.06|2227.36|2235.4|2226.7|2236.27|2227.57|2235.39|2226.69|29
1625376770000|2021-07-04 05:32:50|2235.41|2226.71|2235.18|2226.48|2235.41|2226.71|2235.1|2226.4|19
1625376780000|2021-07-04 05:33:00|2235.24|2226.54|2236.15|2227.45|2236.2|2227.5|2235.24|2226.54|21
1625376790000|2021-07-04 05:33:10|2236.1|2227.4|2236.98|2228.28|2236.98|2228.28|2236.1|2227.4|22
1625376800000|2021-07-04 05:33:20|2236.96|2228.26|2238.33|2229.63|2238.36|2229.66|2236.95|2228.25|20
1625376810000|2021-07-04 05:33:30|2238.32|2229.62|2239.01|2230.31|2239.05|2230.35|2238.29|2229.59|22
1625376820000|2021-07-04 05:33:40|2238.95|2230.25|2238.65|2229.95|2239.09|2230.39|2238.64|2229.94|30
1625376830000|2021-07-04 05:33:50|2238.68|2229.98|2239.25|2230.55|2239.25|2230.55|2238.68|2229.98|25
1625376840000|2021-07-04 05:34:00|2239.23|2230.53|2239.66|2230.96|2239.72|2231.02|2239.22|2230.52|21
1625376850000|2021-07-04 05:34:10|2239.63|2230.93|2242.41|2233.71|2243.04|2234.34|2239.63|2230.93|36
1625376860000|2021-07-04 05:34:20|2242.25|2233.55|2241.69|2232.99|2242.58|2233.88|2241.69|2232.99|31
1625376870000|2021-07-04 05:34:30|2241.68|2232.98|2242.53|2233.83|2242.56|2233.86|2241.68|2232.98|30
1625376880000|2021-07-04 05:34:40|2242.5|2233.8|2242.67|2233.97|2242.74|2234.04|2242.5|2233.8|21
1625376890000|2021-07-04 05:34:50|2242.7|2234|2242.26|2233.56|2242.7|2234|2242.09|2233.39|16
1625376900000|2021-07-04 05:35:00|2242.27|2233.57|2242.29|2233.59|2242.31|2233.61|2242.26|2233.56|11
1625376910000|2021-07-04 05:35:10|2242.28|2233.58|2241.93|2233.23|2242.32|2233.62|2241.93|2233.23|20
1625376920000|2021-07-04 05:35:20|2241.95|2233.25|2240.7|2232|2241.96|2233.26|2240.7|2232|26
1625376930000|2021-07-04 05:35:30|2240.68|2231.98|2239.84|2231.14|2240.68|2231.98|2239.84|2231.14|28
1625376940000|2021-07-04 05:35:40|2239.89|2231.19|2239.63|2230.93|2239.93|2231.23|2239.63|2230.93|12
1625376950000|2021-07-04 05:35:50|2239.62|2230.92|2240.35|2231.65|2240.36|2231.66|2239.62|2230.92|20
1625376960000|2021-07-04 05:36:00|2240.22|2231.52|2240.69|2231.99|2240.69|2231.99|2240.2|2231.5|22
1625376970000|2021-07-04 05:36:10|2240.72|2232.02|2240.54|2231.84|2240.77|2232.07|2240.54|2231.84|15
1625376980000|2021-07-04 05:36:20|2240.58|2231.88|2240.03|2231.33|2240.6|2231.9|2240.03|2231.33|23
1625376990000|2021-07-04 05:36:30|2240.04|2231.34|2240.02|2231.32|2240.25|2231.55|2240.02|2231.32|13
1625377000000|2021-07-04 05:36:40|2239.93|2231.23|2239.89|2231.19|2239.93|2231.23|2239.6|2230.9|20
1625377010000|2021-07-04 05:36:50|2239.9|2231.2|2239.96|2231.26|2240.1|2231.4|2239.9|2231.2|13
1625377020000|2021-07-04 05:37:00|2239.95|2231.25|2239.92|2231.22|2239.97|2231.27|2239.87|2231.17|12
1625377030000|2021-07-04 05:37:10|2239.93|2231.23|2239.86|2231.16|2239.95|2231.25|2239.86|2231.16|9
1625377040000|2021-07-04 05:37:20|2239.95|2231.25|2239.85|2231.15|2239.95|2231.25|2239.85|2231.15|12
1625377050000|2021-07-04 05:37:30|2239.84|2231.14|2240.04|2231.34|2240.18|2231.48|2239.84|2231.14|12
1625377060000|2021-07-04 05:37:40|2240.01|2231.31|2240.14|2231.44|2240.14|2231.44|2240.01|2231.31|6
1625377070000|2021-07-04 05:37:50|2240.15|2231.45|2240.19|2231.49|2240.22|2231.52|2240.14|2231.44|12
1625377080000|2021-07-04 05:38:00|2240.21|2231.51|2240.78|2232.08|2240.84|2232.14|2240.2|2231.5|18
1625377090000|2021-07-04 05:38:10|2240.73|2232.03|2240.79|2232.09|2240.79|2232.09|2240.72|2232.02|4
1625377100000|2021-07-04 05:38:20|2240.83|2232.13|2240.98|2232.28|2241.03|2232.33|2240.8|2232.1|14
1625377110000|2021-07-04 05:38:30|2240.9|2232.2|2240.98|2232.28|2240.99|2232.29|2240.9|2232.2|8
1625377120000|2021-07-04 05:38:40|2241.01|2232.31|2240.34|2231.64|2241.01|2232.31|2240.34|2231.64|22
1625377130000|2021-07-04 05:38:50|2240.33|2231.63|2240.23|2231.53|2240.33|2231.63|2240.23|2231.53|5
1625377140000|2021-07-04 05:39:00|2240.25|2231.55|2240.72|2232.02|2240.73|2232.03|2240.25|2231.55|13
1625377150000|2021-07-04 05:39:10|2240.69|2231.99|2240.92|2232.22|2240.92|2232.22|2240.66|2231.96|23
1625377160000|2021-07-04 05:39:20|2240.9|2232.2|2241.01|2232.31|2241.01|2232.31|2240.85|2232.15|16
1625377170000|2021-07-04 05:39:30|2240.96|2232.26|2240.5|2231.8|2240.96|2232.26|2240.49|2231.79|31
1625377180000|2021-07-04 05:39:40|2240.51|2231.81|2240.37|2231.67|2240.54|2231.84|2240.31|2231.61|22
1625377190000|2021-07-04 05:39:50|2240.35|2231.65|2240.66|2231.96|2240.7|2232|2240.35|2231.65|7
1625377200000|2021-07-04 05:40:00|2240.68|2231.98|2240.79|2232.09|2241.07|2232.37|2240.68|2231.98|24
1625377210000|2021-07-04 05:40:10|2240.84|2232.14|2240.79|2232.09|2240.96|2232.26|2240.79|2232.09|21
1625377220000|2021-07-04 05:40:20|2240.84|2232.14|2240.74|2232.04|2240.88|2232.18|2240.72|2232.02|19
1625377230000|2021-07-04 05:40:30|2240.71|2232.01|2240.46|2231.76|2240.71|2232.01|2240.46|2231.76|20
1625377240000|2021-07-04 05:40:40|2240.43|2231.73|2240.09|2231.39|2240.43|2231.73|2240.04|2231.34|10
1625377250000|2021-07-04 05:40:50|2240.07|2231.37|2240.06|2231.36|2240.09|2231.39|2240.06|2231.36|3
1625377260000|2021-07-04 05:41:00|2240.05|2231.35|2240.29|2231.59|2240.29|2231.59|2239.99|2231.29|9
1625377270000|2021-07-04 05:41:10|2240.35|2231.65|2240.49|2231.79|2240.63|2231.93|2240.31|2231.61|15
1625377280000|2021-07-04 05:41:20|2240.53|2231.83|2240.53|2231.83|2240.57|2231.87|2240.52|2231.82|7
1625377290000|2021-07-04 05:41:30|2240.62|2231.92|2253.2|2244.5|2253.39|2244.69|2240.62|2231.92|40
1625377300000|2021-07-04 05:41:40|2253.36|2244.66|2261.75|2253.05|2266.73|2258.03|2253.36|2244.66|40
1625377310000|2021-07-04 05:41:50|2262.76|2254.06|2260.73|2252.03|2264.66|2255.96|2259.68|2250.98|40
1625377320000|2021-07-04 05:42:00|2260.93|2252.23|2260.6|2251.9|2261.59|2252.89|2259.23|2250.53|40
1625377330000|2021-07-04 05:42:10|2260.51|2251.81|2263.01|2254.31|2263.01|2254.31|2259.27|2250.57|36
1625377340000|2021-07-04 05:42:20|2263.12|2254.42|2267.91|2259.21|2267.91|2259.21|2262.61|2253.91|40
1625377350000|2021-07-04 05:42:30|2267.99|2259.29|2273.53|2264.83|2277.56|2268.86|2267.99|2259.29|40
1625377360000|2021-07-04 05:42:40|2273.55|2264.85|2273.8|2265.1|2274.24|2265.54|2271.02|2262.32|40
1625377370000|2021-07-04 05:42:50|2273.6|2264.9|2271.65|2262.95|2275.8|2267.1|2271.25|2262.55|40
1625377380000|2021-07-04 05:43:00|2271.55|2262.85|2272.77|2264.07|2273.1|2264.4|2269.71|2261.01|40
1625377390000|2021-07-04 05:43:10|2273.09|2264.39|2273.82|2265.12|2274.81|2266.11|2272.83|2264.13|37
1625377400000|2021-07-04 05:43:20|2273.59|2264.89|2273.88|2265.18|2274.6|2265.9|2273.17|2264.47|34
1625377410000|2021-07-04 05:43:30|2273.91|2265.21|2273.81|2265.11|2274.54|2265.84|2273.31|2264.61|35
1625377420000|2021-07-04 05:43:40|2273.87|2265.17|2275.37|2266.67|2276.52|2267.82|2273.76|2265.06|37
1625377430000|2021-07-04 05:43:50|2274.92|2266.22|2274.63|2265.93|2275.32|2266.62|2274.44|2265.74|39
1625377440000|2021-07-04 05:44:00|2274.6|2265.9|2275.08|2266.38|2275.56|2266.86|2273.77|2265.07|34
1625377450000|2021-07-04 05:44:10|2274.63|2265.93|2274.35|2265.65|2274.72|2266.02|2273.58|2264.88|30
1625377460000|2021-07-04 05:44:20|2274.22|2265.52|2274.59|2265.89|2275.74|2267.04|2273.77|2265.07|33
1625377470000|2021-07-04 05:44:30|2274.6|2265.9|2274.52|2265.82|2275.4|2266.7|2274.32|2265.62|35
1625377480000|2021-07-04 05:44:40|2274.55|2265.85|2275.45|2266.75|2275.46|2266.76|2274.36|2265.66|33
1625377490000|2021-07-04 05:44:50|2275.41|2266.71|2276.44|2267.74|2276.44|2267.74|2275.35|2266.65|28
1625377500000|2021-07-04 05:45:00|2276.4|2267.7|2277.89|2269.19|2278.01|2269.31|2276|2267.3|37
1625377510000|2021-07-04 05:45:10|2277.91|2269.21|2279.31|2270.61|2280.29|2271.59|2277.91|2269.21|40
1625377520000|2021-07-04 05:45:20|2278.77|2270.07|2280.06|2271.36|2280.35|2271.65|2278.53|2269.83|38
1625377530000|2021-07-04 05:45:30|2280.76|2272.06|2280.35|2271.65|2281.68|2272.98|2279.89|2271.19|33
1625377540000|2021-07-04 05:45:40|2280.34|2271.64|2280.47|2271.77|2281.1|2272.4|2280.23|2271.53|30
1625377550000|2021-07-04 05:45:50|2280.42|2271.72|2279.94|2271.24|2280.42|2271.72|2279.9|2271.2|21
1625377560000|2021-07-04 05:46:00|2279.97|2271.27|2281.51|2272.81|2281.51|2272.81|2279.97|2271.27|32
1625377570000|2021-07-04 05:46:10|2281.63|2272.93|2281.77|2273.07|2283.35|2274.65|2281.35|2272.65|37
1625377580000|2021-07-04 05:46:20|2281.78|2273.08|2282.99|2274.29|2283.09|2274.39|2281.57|2272.87|39
1625377590000|2021-07-04 05:46:30|2283.02|2274.32|2283.38|2274.68|2283.88|2275.18|2283.02|2274.32|29
1625377600000|2021-07-04 05:46:40|2283.33|2274.63|2283.37|2274.67|2283.4|2274.7|2283.15|2274.45|21
1625377610000|2021-07-04 05:46:50|2283.44|2274.74|2284.08|2275.38|2284.45|2275.75|2283.42|2274.72|33
1625377620000|2021-07-04 05:47:00|2284.04|2275.34|2283.91|2275.21|2284.43|2275.73|2283.8|2275.1|21
1625377630000|2021-07-04 05:47:10|2283.65|2274.95|2283.49|2274.79|2283.65|2274.95|2282.58|2273.88|36
1625377640000|2021-07-04 05:47:20|2283.51|2274.81|2282.22|2273.52|2283.85|2275.15|2282.21|2273.51|34
1625377650000|2021-07-04 05:47:30|2282.24|2273.54|2280.91|2272.21|2282.29|2273.59|2280.85|2272.15|31
1625377660000|2021-07-04 05:47:40|2280.94|2272.24|2282.63|2273.93|2282.66|2273.96|2280.44|2271.74|34
1625377670000|2021-07-04 05:47:50|2282.66|2273.96|2282.58|2273.88|2282.83|2274.13|2282.26|2273.56|29
1625377680000|2021-07-04 05:48:00|2282.44|2273.74|2283.02|2274.32|2283.02|2274.32|2280.53|2271.83|37
1625377690000|2021-07-04 05:48:10|2283.14|2274.44|2283.92|2275.22|2283.92|2275.22|2282.52|2273.82|37
1625377700000|2021-07-04 05:48:20|2283.9|2275.2|2283.12|2274.42|2284.05|2275.35|2283.07|2274.37|36
1625377710000|2021-07-04 05:48:30|2283.13|2274.43|2282.61|2273.91|2283.13|2274.43|2282.5|2273.8|28
1625377720000|2021-07-04 05:48:40|2282.62|2273.92|2281.69|2272.99|2282.62|2273.92|2281.69|2272.99|31
1625377730000|2021-07-04 05:48:50|2281.95|2273.25|2281.97|2273.27|2282.86|2274.16|2281.95|2273.25|32
1625377740000|2021-07-04 05:49:00|2281.93|2273.23|2281.3|2272.6|2281.93|2273.23|2281.29|2272.59|26
1625377750000|2021-07-04 05:49:10|2281.29|2272.59|2279.8|2271.1|2281.3|2272.6|2279.8|2271.1|26
1625377760000|2021-07-04 05:49:20|2279.82|2271.12|2279.46|2270.76|2279.82|2271.12|2279.39|2270.69|30
1625377770000|2021-07-04 05:49:30|2279.45|2270.75|2280.23|2271.53|2280.26|2271.56|2279.12|2270.42|27
1625377780000|2021-07-04 05:49:40|2280.24|2271.54|2280.1|2271.4|2280.25|2271.55|2279.98|2271.28|15
1625377790000|2021-07-04 05:49:50|2280.11|2271.41|2281.12|2272.42|2281.12|2272.42|2280.09|2271.39|30
1625377800000|2021-07-04 05:50:00|2281.13|2272.43|2281.07|2272.37|2281.28|2272.58|2280.92|2272.22|36
1625377810000|2021-07-04 05:50:10|2280.99|2272.29|2281.65|2272.95|2281.66|2272.96|2280.99|2272.29|31
1625377820000|2021-07-04 05:50:20|2281.63|2272.93|2281.08|2272.38|2281.65|2272.95|2281.08|2272.38|32
1625377830000|2021-07-04 05:50:30|2281.12|2272.42|2281.15|2272.45|2281.36|2272.66|2280.88|2272.18|35
1625377840000|2021-07-04 05:50:40|2281.13|2272.43|2282.13|2273.43|2282.13|2273.43|2280.78|2272.08|26
1625377850000|2021-07-04 05:50:50|2282.1|2273.4|2284.36|2275.66|2284.6|2275.9|2282.1|2273.4|34
1625377860000|2021-07-04 05:51:00|2284.39|2275.69|2283.37|2274.67|2284.47|2275.77|2283.05|2274.35|33
1625377870000|2021-07-04 05:51:10|2283.41|2274.71|2282.85|2274.15|2283.62|2274.92|2282.83|2274.13|32
1625377880000|2021-07-04 05:51:20|2282.83|2274.13|2282.85|2274.15|2282.94|2274.24|2282.72|2274.02|25
1625377890000|2021-07-04 05:51:30|2282.87|2274.17|2283.75|2275.05|2283.75|2275.05|2282.78|2274.08|30
1625377900000|2021-07-04 05:51:40|2283.78|2275.08|2283.46|2274.76|2283.94|2275.24|2283.29|2274.59|31
1625377910000|2021-07-04 05:51:50|2283.66|2274.96|2283.44|2274.74|2283.88|2275.18|2283.17|2274.47|30
1625377920000|2021-07-04 05:52:00|2283.48|2274.78|2283.46|2274.76|2283.51|2274.81|2283.44|2274.74|27
1625377930000|2021-07-04 05:52:10|2283.5|2274.8|2282|2273.3|2283.56|2274.86|2281.59|2272.89|33
1625377940000|2021-07-04 05:52:20|2282.19|2273.49|2280.99|2272.29|2282.19|2273.49|2280.84|2272.14|37
1625377950000|2021-07-04 05:52:30|2280.5|2271.8|2279.97|2271.27|2280.66|2271.96|2279.97|2271.27|29
1625377960000|2021-07-04 05:52:40|2279.9|2271.2|2279.74|2271.04|2279.93|2271.23|2279.7|2271|14
1625377970000|2021-07-04 05:52:50|2279.78|2271.08|2280.2|2271.5|2280.6|2271.9|2279.44|2270.74|32
1625377980000|2021-07-04 05:53:00|2280.28|2271.58|2281.14|2272.44|2281.14|2272.44|2280.2|2271.5|26
1625377990000|2021-07-04 05:53:10|2281.1|2272.4|2280.8|2272.1|2281.1|2272.4|2280.77|2272.07|22
1625378000000|2021-07-04 05:53:20|2280.84|2272.14|2281.24|2272.54|2281.26|2272.56|2280.84|2272.14|26
1625378010000|2021-07-04 05:53:30|2281.22|2272.52|2281.52|2272.82|2281.76|2273.06|2281.22|2272.52|29
1625378020000|2021-07-04 05:53:40|2281.58|2272.88|2281.69|2272.99|2281.78|2273.08|2281.55|2272.85|15
1625378030000|2021-07-04 05:53:50|2281.65|2272.95|2282.02|2273.32|2282.48|2273.78|2281.65|2272.95|26
1625378040000|2021-07-04 05:54:00|2282.01|2273.31|2282.08|2273.38|2282.16|2273.46|2281.84|2273.14|32
1625378050000|2021-07-04 05:54:10|2282.09|2273.39|2282.24|2273.54|2282.57|2273.87|2281.97|2273.27|29
1625378060000|2021-07-04 05:54:20|2282.22|2273.52|2283.15|2274.45|2283.15|2274.45|2282.11|2273.41|27
1625378070000|2021-07-04 05:54:30|2283.16|2274.46|2283.13|2274.43|2283.16|2274.46|2282.97|2274.27|12
1625378080000|2021-07-04 05:54:40|2283.23|2274.53|2283.27|2274.57|2283.29|2274.59|2283.19|2274.49|13
1625378090000|2021-07-04 05:54:50|2283.28|2274.58|2284.44|2275.74|2284.64|2275.94|2283.28|2274.58|35
1625378100000|2021-07-04 05:55:00|2284.46|2275.76|2284.92|2276.22|2284.99|2276.29|2284.46|2275.76|21
1625378110000|2021-07-04 05:55:10|2284.85|2276.15|2284.74|2276.04|2284.99|2276.29|2284.55|2275.85|27
1625378120000|2021-07-04 05:55:20|2284.81|2276.11|2284.57|2275.87|2284.81|2276.11|2284.41|2275.71|18
1625378130000|2021-07-04 05:55:30|2284.62|2275.92|2284.15|2275.45|2284.68|2275.98|2284.15|2275.45|26
1625378140000|2021-07-04 05:55:40|2284.34|2275.64|2284.13|2275.43|2284.39|2275.69|2283.85|2275.15|23
1625378150000|2021-07-04 05:55:50|2284.08|2275.38|2283.96|2275.26|2284.22|2275.52|2283.86|2275.16|23
1625378160000|2021-07-04 05:56:00|2283.98|2275.28|2285.05|2276.35|2285.1|2276.4|2283.95|2275.25|20
1625378170000|2021-07-04 05:56:10|2285.18|2276.48|2290.78|2282.08|2291.99|2283.29|2285.18|2276.48|40
1625378180000|2021-07-04 05:56:20|2290.54|2281.84|2287.31|2278.61|2290.54|2281.84|2287.31|2278.61|36
1625378190000|2021-07-04 05:56:30|2287.04|2278.34|2288.33|2279.63|2288.5|2279.8|2286.11|2277.41|29
1625378200000|2021-07-04 05:56:40|2288.34|2279.64|2289.57|2280.87|2289.88|2281.18|2288.06|2279.36|32
1625378210000|2021-07-04 05:56:50|2289.6|2280.9|2289.62|2280.92|2289.65|2280.95|2289.47|2280.77|31
1625378220000|2021-07-04 05:57:00|2289.58|2280.88|2289.91|2281.21|2289.95|2281.25|2289.28|2280.58|28
1625378230000|2021-07-04 05:57:10|2289.83|2281.13|2290.14|2281.44|2290.21|2281.51|2289.8|2281.1|27
1625378240000|2021-07-04 05:57:20|2290.12|2281.42|2287.99|2279.29|2290.12|2281.42|2287.73|2279.03|28
1625378250000|2021-07-04 05:57:30|2288.03|2279.33|2288.3|2279.6|2288.3|2279.6|2287.59|2278.89|30
1625378260000|2021-07-04 05:57:40|2288.27|2279.57|2288.21|2279.51|2288.65|2279.95|2287.81|2279.11|32
1625378270000|2021-07-04 05:57:50|2287.75|2279.05|2286.87|2278.17|2287.75|2279.05|2286.87|2278.17|36
1625378280000|2021-07-04 05:58:00|2286.79|2278.09|2287.24|2278.54|2287.41|2278.71|2286.79|2278.09|32
1625378290000|2021-07-04 05:58:10|2287.26|2278.56|2287.58|2278.88|2288.18|2279.48|2287.25|2278.55|32
1625378300000|2021-07-04 05:58:20|2287.63|2278.93|2287.21|2278.51|2287.79|2279.09|2287.11|2278.41|33
1625378310000|2021-07-04 05:58:30|2287.25|2278.55|2286.21|2277.51|2287.28|2278.58|2286.09|2277.39|34
1625378320000|2021-07-04 05:58:40|2286.1|2277.4|2286.12|2277.42|2286.27|2277.57|2285.9|2277.2|33
1625378330000|2021-07-04 05:58:50|2286.25|2277.55|2285.6|2276.9|2286.29|2277.59|2285.56|2276.86|37
1625378340000|2021-07-04 05:59:00|2285.62|2276.92|2285.06|2276.36|2286.16|2277.46|2285.06|2276.36|37
1625378350000|2021-07-04 05:59:10|2285.08|2276.38|2285.41|2276.71|2285.75|2277.05|2284.94|2276.24|32
1625378360000|2021-07-04 05:59:20|2285.38|2276.68|2284.91|2276.21|2285.46|2276.76|2284.81|2276.11|32
1625378370000|2021-07-04 05:59:30|2284.86|2276.16|2284.96|2276.26|2285.37|2276.67|2284.84|2276.14|21
1625378380000|2021-07-04 05:59:40|2285|2276.3|2284.53|2275.83|2285|2276.3|2284.21|2275.51|28
1625378390000|2021-07-04 05:59:50|2284.46|2275.76|2284.81|2276.11|2284.84|2276.14|2284.23|2275.53|37
1625378400000|2021-07-04 06:00:00|2284.88|2276.18|2290.07|2281.37|2290.07|2281.37|2284.88|2276.18|40
1625378410000|2021-07-04 06:00:10|2290.02|2281.32|2291.82|2283.12|2291.82|2283.12|2289.48|2280.78|35
1625378420000|2021-07-04 06:00:20|2292.05|2283.35|2292.59|2283.89|2293.52|2284.82|2292.05|2283.35|38
1625378430000|2021-07-04 06:00:30|2292.58|2283.88|2290.24|2281.54|2292.58|2283.88|2290.1|2281.4|38
1625378440000|2021-07-04 06:00:40|2290.25|2281.55|2289.07|2280.37|2290.41|2281.71|2288.42|2279.72|35
1625378450000|2021-07-04 06:00:50|2289.06|2280.36|2289.29|2280.59|2289.85|2281.15|2289.04|2280.34|32
1625378460000|2021-07-04 06:01:00|2289.33|2280.63|2288.95|2280.25|2289.45|2280.75|2288.32|2279.62|31
1625378470000|2021-07-04 06:01:10|2288.96|2280.26|2288.86|2280.16|2289.72|2281.02|2288.73|2280.03|32
1625378480000|2021-07-04 06:01:20|2288.74|2280.04|2289.2|2280.5|2289.21|2280.51|2288.72|2280.02|22
1625378490000|2021-07-04 06:01:30|2289.21|2280.51|2289.33|2280.63|2289.87|2281.17|2289.21|2280.51|22
1625378500000|2021-07-04 06:01:40|2289.41|2280.71|2289.17|2280.47|2289.85|2281.15|2289.13|2280.43|28
1625378510000|2021-07-04 06:01:50|2289.22|2280.52|2286.92|2278.22|2289.25|2280.55|2286.76|2278.06|33
1625378520000|2021-07-04 06:02:00|2286.91|2278.21|2287.72|2279.02|2288.3|2279.6|2286.67|2277.97|38
1625378530000|2021-07-04 06:02:10|2287.73|2279.03|2286.79|2278.09|2287.73|2279.03|2286.56|2277.86|37
1625378540000|2021-07-04 06:02:20|2286.8|2278.1|2286.26|2277.56|2286.94|2278.24|2286.18|2277.48|29
1625378550000|2021-07-04 06:02:30|2286.21|2277.51|2286.12|2277.42|2286.44|2277.74|2286.12|2277.42|20
1625378560000|2021-07-04 06:02:40|2286.08|2277.38|2285.76|2277.06|2286.67|2277.97|2285.76|2277.06|31
1625378570000|2021-07-04 06:02:50|2285.56|2276.86|2285.6|2276.9|2286.06|2277.36|2285.33|2276.63|28
1625378580000|2021-07-04 06:03:00|2285.58|2276.88|2284.42|2275.72|2285.6|2276.9|2284.2|2275.5|30
1625378590000|2021-07-04 06:03:10|2284.55|2275.85|2285.1|2276.4|2285.17|2276.47|2284.47|2275.77|35
1625378600000|2021-07-04 06:03:20|2284.99|2276.29|2285.37|2276.67|2285.47|2276.77|2284.92|2276.22|27
1625378610000|2021-07-04 06:03:30|2285.39|2276.69|2285.2|2276.5|2285.58|2276.88|2285.06|2276.36|35
1625378620000|2021-07-04 06:03:40|2285.15|2276.45|2284.87|2276.17|2285.29|2276.59|2284.44|2275.74|33
1625378630000|2021-07-04 06:03:50|2284.79|2276.09|2283.91|2275.21|2284.83|2276.13|2283.74|2275.04|32
1625378640000|2021-07-04 06:04:00|2283.85|2275.15|2284.62|2275.92|2285.14|2276.44|2283.8|2275.1|36
1625378650000|2021-07-04 06:04:10|2284.63|2275.93|2284.18|2275.48|2284.64|2275.94|2284.11|2275.41|26
1625378660000|2021-07-04 06:04:20|2284.17|2275.47|2283.61|2274.91|2284.26|2275.56|2283.57|2274.87|33
1625378670000|2021-07-04 06:04:30|2283.59|2274.89|2282.72|2274.02|2283.59|2274.89|2282.56|2273.86|32
1625378680000|2021-07-04 06:04:40|2282.71|2274.01|2281.97|2273.27|2282.71|2274.01|2281.89|2273.19|35
1625378690000|2021-07-04 06:04:50|2282.09|2273.39|2281.6|2272.9|2282.09|2273.39|2281.54|2272.84|38
1625378700000|2021-07-04 06:05:00|2281.56|2272.86|2284.16|2275.46|2284.19|2275.49|2281.13|2272.43|36
1625378710000|2021-07-04 06:05:10|2284.14|2275.44|2285.39|2276.69|2285.39|2276.69|2284.14|2275.44|30
1625378720000|2021-07-04 06:05:20|2285.36|2276.66|2284.9|2276.2|2285.42|2276.72|2284.85|2276.15|34
1625378730000|2021-07-04 06:05:30|2284.88|2276.18|2283.11|2274.41|2284.88|2276.18|2283.11|2274.41|33
1625378740000|2021-07-04 06:05:40|2283.26|2274.56|2284.21|2275.51|2284.64|2275.94|2283.17|2274.47|34
1625378750000|2021-07-04 06:05:50|2284.22|2275.52|2283.86|2275.16|2284.22|2275.52|2283.77|2275.07|30
1625378760000|2021-07-04 06:06:00|2283.78|2275.08|2282.13|2273.43|2283.78|2275.08|2281.43|2272.73|34
1625378770000|2021-07-04 06:06:10|2282.21|2273.51|2281.61|2272.91|2282.44|2273.74|2281.59|2272.89|34
1625378780000|2021-07-04 06:06:20|2281.6|2272.9|2282.31|2273.61|2282.54|2273.84|2281.6|2272.9|36
1625378790000|2021-07-04 06:06:30|2282.33|2273.63|2282.49|2273.79|2283.5|2274.8|2282.02|2273.32|38
1625378800000|2021-07-04 06:06:40|2282.77|2274.07|2281.59|2272.89|2282.77|2274.07|2281.59|2272.89|35
1625378810000|2021-07-04 06:06:50|2281.58|2272.88|2281.49|2272.79|2282.03|2273.33|2281.27|2272.57|38
1625378820000|2021-07-04 06:07:00|2281.5|2272.8|2282.3|2273.6|2282.41|2273.71|2281.5|2272.8|31
1625378830000|2021-07-04 06:07:10|2282.22|2273.52|2282.6|2273.9|2282.62|2273.92|2281.76|2273.06|30
1625378840000|2021-07-04 06:07:20|2282.59|2273.89|2282.26|2273.56|2282.89|2274.19|2282.26|2273.56|30
1625378850000|2021-07-04 06:07:30|2282.22|2273.52|2282.4|2273.7|2282.47|2273.77|2282.19|2273.49|28
1625378860000|2021-07-04 06:07:40|2282.34|2273.64|2282.92|2274.22|2283|2274.3|2282.33|2273.63|17
1625378870000|2021-07-04 06:07:50|2283.01|2274.31|2282.84|2274.14|2283.12|2274.42|2282.7|2274|24
1625378880000|2021-07-04 06:08:00|2282.83|2274.13|2282.31|2273.61|2282.88|2274.18|2282.3|2273.6|23
1625378890000|2021-07-04 06:08:10|2282.32|2273.62|2282.77|2274.07|2283.46|2274.76|2282.32|2273.62|34
1625378900000|2021-07-04 06:08:20|2282.76|2274.06|2281.43|2272.73|2283.31|2274.61|2281.43|2272.73|37
1625378910000|2021-07-04 06:08:30|2281.54|2272.84|2281.29|2272.59|2281.54|2272.84|2280.81|2272.11|32
1625378920000|2021-07-04 06:08:40|2281.25|2272.55|2282.07|2273.37|2282.08|2273.38|2281.14|2272.44|33
1625378930000|2021-07-04 06:08:50|2281.97|2273.27|2282.91|2274.21|2282.98|2274.28|2281.66|2272.96|38
1625378940000|2021-07-04 06:09:00|2282.7|2274|2280.96|2272.26|2282.7|2274|2280.77|2272.07|32
1625378950000|2021-07-04 06:09:10|2280.95|2272.25|2281.1|2272.4|2281.22|2272.52|2280.86|2272.16|19
1625378960000|2021-07-04 06:09:20|2281.14|2272.44|2280.79|2272.09|2281.16|2272.46|2280.74|2272.04|26
1625378970000|2021-07-04 06:09:30|2280.76|2272.06|2280.69|2271.99|2280.78|2272.08|2280.63|2271.93|21
1625378980000|2021-07-04 06:09:40|2280.62|2271.92|2280.11|2271.41|2280.63|2271.93|2280.1|2271.4|19
1625378990000|2021-07-04 06:09:50|2280.18|2271.48|2281.18|2272.48|2281.18|2272.48|2280.18|2271.48|25
1625379000000|2021-07-04 06:10:00|2281.19|2272.49|2281.48|2272.78|2281.58|2272.88|2280.93|2272.23|30
1625379010000|2021-07-04 06:10:10|2281.55|2272.85|2281.72|2273.02|2281.75|2273.05|2281.54|2272.84|30
1625379020000|2021-07-04 06:10:20|2281.71|2273.01|2282.1|2273.4|2282.31|2273.61|2281.65|2272.95|29
1625379030000|2021-07-04 06:10:30|2282.12|2273.42|2281.83|2273.13|2282.29|2273.59|2281.82|2273.12|36
1625379040000|2021-07-04 06:10:40|2281.84|2273.14|2281.9|2273.2|2282.04|2273.34|2281.82|2273.12|33
1625379050000|2021-07-04 06:10:50|2281.91|2273.21|2281.81|2273.11|2281.97|2273.27|2281.77|2273.07|27
1625379060000|2021-07-04 06:11:00|2281.85|2273.15|2281.94|2273.24|2281.95|2273.25|2281.82|2273.12|23
1625379070000|2021-07-04 06:11:10|2281.95|2273.25|2282.42|2273.72|2282.42|2273.72|2281.95|2273.25|29
1625379080000|2021-07-04 06:11:20|2282.41|2273.71|2282.7|2274|2283.17|2274.47|2282.4|2273.7|28
1625379090000|2021-07-04 06:11:30|2282.72|2274.02|2282.44|2273.74|2282.9|2274.2|2282.44|2273.74|34
1625379100000|2021-07-04 06:11:40|2282.42|2273.72|2282.35|2273.65|2282.42|2273.72|2282.11|2273.41|28
1625379110000|2021-07-04 06:11:50|2282.34|2273.64|2282.55|2273.85|2282.61|2273.91|2282.33|2273.63|26
1625379120000|2021-07-04 06:12:00|2282.54|2273.84|2282.43|2273.73|2282.54|2273.84|2282.41|2273.71|20
1625379130000|2021-07-04 06:12:10|2282.44|2273.74|2282.31|2273.61|2282.72|2274.02|2282.29|2273.59|22
1625379140000|2021-07-04 06:12:20|2282.34|2273.64|2282.41|2273.71|2282.58|2273.88|2282.33|2273.63|22
1625379150000|2021-07-04 06:12:30|2282.39|2273.69|2282.22|2273.52|2282.39|2273.69|2282.15|2273.45|15
1625379160000|2021-07-04 06:12:40|2282.19|2273.49|2282.44|2273.74|2282.52|2273.82|2282.19|2273.49|17
1625379170000|2021-07-04 06:12:50|2282.45|2273.75|2282.41|2273.71|2282.51|2273.81|2282.28|2273.58|17
1625379180000|2021-07-04 06:13:00|2282.44|2273.74|2282.95|2274.25|2282.95|2274.25|2282.39|2273.69|21
1625379190000|2021-07-04 06:13:10|2283.04|2274.34|2283.18|2274.48|2283.27|2274.57|2282.88|2274.18|26
1625379200000|2021-07-04 06:13:20|2283.19|2274.49|2283.78|2275.08|2283.78|2275.08|2283.18|2274.48|25
1625379210000|2021-07-04 06:13:30|2283.76|2275.06|2283.88|2275.18|2284.04|2275.34|2283.75|2275.05|28
1625379220000|2021-07-04 06:13:40|2283.9|2275.2|2284.01|2275.31|2284.08|2275.38|2283.83|2275.13|22
1625379230000|2021-07-04 06:13:50|2284.02|2275.32|2284.85|2276.15|2285|2276.3|2283.98|2275.28|25
1625379240000|2021-07-04 06:14:00|2284.6|2275.9|2284.91|2276.21|2284.99|2276.29|2284.28|2275.58|30
1625379250000|2021-07-04 06:14:10|2284.94|2276.24|2285.08|2276.38|2285.11|2276.41|2284.89|2276.19|26
1625379260000|2021-07-04 06:14:20|2285.09|2276.39|2285.24|2276.54|2285.25|2276.55|2285.04|2276.34|25
1625379270000|2021-07-04 06:14:30|2285.23|2276.53|2285.59|2276.89|2285.64|2276.94|2285.23|2276.53|19
1625379280000|2021-07-04 06:14:40|2285.57|2276.87|2285.5|2276.8|2285.64|2276.94|2285.33|2276.63|29
1625379290000|2021-07-04 06:14:50|2285.47|2276.77|2285.46|2276.76|2285.55|2276.85|2285.42|2276.72|18
1625379300000|2021-07-04 06:15:00|2285.42|2276.72|2282.07|2273.37|2285.59|2276.89|2281.87|2273.17|26
1625379310000|2021-07-04 06:15:10|2282.33|2273.63|2282.29|2273.59|2282.76|2274.06|2282.15|2273.45|30
1625379320000|2021-07-04 06:15:20|2282.27|2273.57|2283|2274.3|2283.59|2274.89|2281.77|2273.07|32
1625379330000|2021-07-04 06:15:30|2282.99|2274.29|2283.42|2274.72|2283.43|2274.73|2282.66|2273.96|30
1625379340000|2021-07-04 06:15:40|2283.4|2274.7|2283.37|2274.67|2283.43|2274.73|2282.71|2274.01|33
1625379350000|2021-07-04 06:15:50|2283.35|2274.65|2283.87|2275.17|2283.87|2275.17|2283.17|2274.47|25
1625379360000|2021-07-04 06:16:00|2283.83|2275.13|2283.08|2274.38|2283.83|2275.13|2282.5|2273.8|30
1625379370000|2021-07-04 06:16:10|2283.12|2274.42|2282.91|2274.21|2283.13|2274.43|2282.89|2274.19|19
1625379380000|2021-07-04 06:16:20|2282.93|2274.23|2282.78|2274.08|2282.94|2274.24|2282.11|2273.41|27
1625379390000|2021-07-04 06:16:30|2282.7|2274|2282.85|2274.15|2283.02|2274.32|2282.7|2274|21
1625379400000|2021-07-04 06:16:40|2282.89|2274.19|2282.59|2273.89|2282.96|2274.26|2282.59|2273.89|16
1625379410000|2021-07-04 06:16:50|2282.62|2273.92|2282.24|2273.54|2282.81|2274.11|2282.23|2273.53|25
1625379420000|2021-07-04 06:17:00|2282.35|2273.65|2282.29|2273.59|2282.52|2273.82|2282.29|2273.59|9
1625379430000|2021-07-04 06:17:10|2282.05|2273.35|2282.47|2273.77|2282.57|2273.87|2281.78|2273.08|18
1625379440000|2021-07-04 06:17:20|2282.48|2273.78|2282.3|2273.6|2282.55|2273.85|2282.3|2273.6|21
1625379450000|2021-07-04 06:17:30|2282.19|2273.49|2281.79|2273.09|2282.19|2273.49|2281.79|2273.09|21
1625379460000|2021-07-04 06:17:40|2281.73|2273.03|2282.18|2273.48|2282.18|2273.48|2281.68|2272.98|23
1625379470000|2021-07-04 06:17:50|2282.19|2273.49|2282.43|2273.73|2282.51|2273.81|2282.19|2273.49|22
1625379480000|2021-07-04 06:18:00|2282.42|2273.72|2282.12|2273.42|2282.44|2273.74|2282.11|2273.41|31
1625379490000|2021-07-04 06:18:10|2282.07|2273.37|2282.25|2273.55|2282.3|2273.6|2282.07|2273.37|31
1625379500000|2021-07-04 06:18:20|2282.22|2273.52|2282.35|2273.65|2282.48|2273.78|2282.21|2273.51|27
1625379510000|2021-07-04 06:18:30|2282.3|2273.6|2281.57|2272.87|2282.48|2273.78|2281.57|2272.87|27
1625379520000|2021-07-04 06:18:40|2281.55|2272.85|2281.85|2273.15|2281.85|2273.15|2281.55|2272.85|24
1625379530000|2021-07-04 06:18:50|2281.76|2273.06|2281.64|2272.94|2281.79|2273.09|2281.62|2272.92|19
1625379540000|2021-07-04 06:19:00|2281.63|2272.93|2282.56|2273.86|2282.57|2273.87|2281.62|2272.92|21
1625379550000|2021-07-04 06:19:10|2282.49|2273.79|2282.15|2273.45|2282.49|2273.79|2282.15|2273.45|32
1625379560000|2021-07-04 06:19:20|2282.08|2273.38|2282.2|2273.5|2282.23|2273.53|2282.08|2273.38|16
1625379570000|2021-07-04 06:19:30|2282.15|2273.45|2281.69|2272.99|2282.29|2273.59|2281.67|2272.97|24
1625379580000|2021-07-04 06:19:40|2281.71|2273.01|2282.01|2273.31|2282.01|2273.31|2281.65|2272.95|17
1625379590000|2021-07-04 06:19:50|2281.98|2273.28|2281.85|2273.15|2281.98|2273.28|2281.82|2273.12|11
1625379600000|2021-07-04 06:20:00|2281.86|2273.16|2281.92|2273.22|2281.97|2273.27|2281.86|2273.16|15
1625379610000|2021-07-04 06:20:10|2281.91|2273.21|2281.99|2273.29|2282.38|2273.68|2281.91|2273.21|20
1625379620000|2021-07-04 06:20:20|2282.04|2273.34|2281.58|2272.88|2282.2|2273.5|2281.41|2272.71|32
1625379630000|2021-07-04 06:20:30|2281.57|2272.87|2281.45|2272.75|2281.66|2272.96|2281.42|2272.72|26
1625379640000|2021-07-04 06:20:40|2281.43|2272.73|2281.61|2272.91|2281.65|2272.95|2281.36|2272.66|13
1625379650000|2021-07-04 06:20:50|2281.6|2272.9|2281.53|2272.83|2281.6|2272.9|2281.42|2272.72|18
1625379660000|2021-07-04 06:21:00|2281.62|2272.92|2281.93|2273.23|2281.98|2273.28|2281.62|2272.92|32
1625379670000|2021-07-04 06:21:10|2281.92|2273.22|2281.92|2273.22|2282.14|2273.44|2281.9|2273.2|27
1625379680000|2021-07-04 06:21:20|2281.85|2273.15|2281.92|2273.22|2281.93|2273.23|2281.63|2272.93|29
1625379690000|2021-07-04 06:21:30|2281.97|2273.27|2281.46|2272.76|2282.34|2273.64|2281.46|2272.76|31
1625379700000|2021-07-04 06:21:40|2281.43|2272.73|2282.66|2273.96|2282.66|2273.96|2281.43|2272.73|23
1625379710000|2021-07-04 06:21:50|2282.72|2274.02|2282.34|2273.64|2282.72|2274.02|2282.34|2273.64|22
1625379720000|2021-07-04 06:22:00|2282.33|2273.63|2282.34|2273.64|2282.35|2273.65|2282.32|2273.62|5
1625379730000|2021-07-04 06:22:10|2282.28|2273.58|2283.07|2274.37|2283.07|2274.37|2281.12|2272.42|35
1625379740000|2021-07-04 06:22:20|2283.16|2274.46|2283.04|2274.34|2283.26|2274.56|2283.04|2274.34|19
1625379750000|2021-07-04 06:22:30|2283.07|2274.37|2284.53|2275.83|2284.56|2275.86|2283.07|2274.37|26
1625379760000|2021-07-04 06:22:40|2284.54|2275.84|2284.02|2275.32|2284.54|2275.84|2283.91|2275.21|10
1625379770000|2021-07-04 06:22:50|2283.94|2275.24|2284.43|2275.73|2284.44|2275.74|2283.27|2274.57|34
1625379780000|2021-07-04 06:23:00|2284.46|2275.76|2284.71|2276.01|2284.74|2276.04|2283.97|2275.27|30
1625379790000|2021-07-04 06:23:10|2284.73|2276.03|2285.45|2276.75|2285.45|2276.75|2284.7|2276|28
1625379800000|2021-07-04 06:23:20|2285.4|2276.7|2285.3|2276.6|2285.4|2276.7|2284.89|2276.19|31
1625379810000|2021-07-04 06:23:30|2285.29|2276.59|2285.28|2276.58|2285.32|2276.62|2285.25|2276.55|14
1625379820000|2021-07-04 06:23:40|2285.27|2276.57|2285.28|2276.58|2285.37|2276.67|2285.26|2276.56|19
1625379830000|2021-07-04 06:23:50|2285.3|2276.6|2285.2|2276.5|2285.71|2277.01|2285.2|2276.5|25
1625379840000|2021-07-04 06:24:00|2285.26|2276.56|2285.4|2276.7|2285.72|2277.02|2285.26|2276.56|31
1625379850000|2021-07-04 06:24:10|2285.33|2276.63|2285.25|2276.55|2285.33|2276.63|2285.23|2276.53|17
1625379860000|2021-07-04 06:24:20|2285.24|2276.54|2286.05|2277.35|2286.05|2277.35|2285.11|2276.41|23
1625379870000|2021-07-04 06:24:30|2286.09|2277.39|2286.5|2277.8|2286.5|2277.8|2285.64|2276.94|34
1625379880000|2021-07-04 06:24:40|2286.51|2277.81|2286.27|2277.57|2286.57|2277.87|2286.18|2277.48|35
1625379890000|2021-07-04 06:24:50|2286.22|2277.52|2286.35|2277.65|2286.44|2277.74|2286.18|2277.48|29
1625379900000|2021-07-04 06:25:00|2286.37|2277.67|2286.88|2278.18|2286.88|2278.18|2286.27|2277.57|25
1625379910000|2021-07-04 06:25:10|2286.87|2278.17|2287.19|2278.49|2287.26|2278.56|2286.85|2278.15|24
1625379920000|2021-07-04 06:25:20|2287.23|2278.53|2286.58|2277.88|2287.23|2278.53|2286.57|2277.87|19
1625379930000|2021-07-04 06:25:30|2286.64|2277.94|2286.11|2277.41|2286.64|2277.94|2286.06|2277.36|24
1625379940000|2021-07-04 06:25:40|2286.12|2277.42|2286.1|2277.4|2286.17|2277.47|2286.07|2277.37|11
1625379950000|2021-07-04 06:25:50|2286.09|2277.39|2286.04|2277.34|2286.14|2277.44|2285.99|2277.29|9
1625379960000|2021-07-04 06:26:00|2286.03|2277.33|2286.15|2277.45|2286.24|2277.54|2286|2277.3|20
1625379970000|2021-07-04 06:26:10|2286.16|2277.46|2285.93|2277.23|2286.16|2277.46|2285.93|2277.23|14
1625379980000|2021-07-04 06:26:20|2285.95|2277.25|2285.99|2277.29|2286.02|2277.32|2285.95|2277.25|13
1625379990000|2021-07-04 06:26:30|2286.02|2277.32|2285.39|2276.69|2286.02|2277.32|2285.39|2276.69|13
1625380000000|2021-07-04 06:26:40|2285.33|2276.63|2284.88|2276.18|2285.33|2276.63|2284.87|2276.17|29
1625380010000|2021-07-04 06:26:50|2284.85|2276.15|2285.14|2276.44|2285.7|2277|2284.84|2276.14|29
1625380020000|2021-07-04 06:27:00|2285.09|2276.39|2284.51|2275.81|2285.15|2276.45|2284.51|2275.81|29
1625380030000|2021-07-04 06:27:10|2284.46|2275.76|2284.56|2275.86|2284.59|2275.89|2284.31|2275.61|31
1625380040000|2021-07-04 06:27:20|2284.54|2275.84|2284.46|2275.76|2284.9|2276.2|2284.43|2275.73|33
1625380050000|2021-07-04 06:27:30|2284.45|2275.75|2283.99|2275.29|2284.45|2275.75|2283.89|2275.19|27
1625380060000|2021-07-04 06:27:40|2284|2275.3|2283.6|2274.9|2284.07|2275.37|2283.5|2274.8|29
1625380070000|2021-07-04 06:27:50|2283.62|2274.92|2284.91|2276.21|2284.91|2276.21|2283.62|2274.92|28
1625380080000|2021-07-04 06:28:00|2284.9|2276.2|2284.83|2276.13|2284.95|2276.25|2284.77|2276.07|23
1625380090000|2021-07-04 06:28:10|2284.84|2276.14|2284.78|2276.08|2284.87|2276.17|2284.43|2275.73|31
1625380100000|2021-07-04 06:28:20|2284.79|2276.09|2283.39|2274.69|2284.82|2276.12|2283.39|2274.69|25
1625380110000|2021-07-04 06:28:30|2283.42|2274.72|2283.32|2274.62|2283.42|2274.72|2283.24|2274.54|25
1625380120000|2021-07-04 06:28:40|2283.31|2274.61|2283.46|2274.76|2283.46|2274.76|2283.1|2274.4|22
1625380130000|2021-07-04 06:28:50|2283.45|2274.75|2284.59|2275.89|2284.59|2275.89|2283.43|2274.73|33
1625380140000|2021-07-04 06:29:00|2284.54|2275.84|2284.62|2275.92|2284.67|2275.97|2284.54|2275.84|23
1625380150000|2021-07-04 06:29:10|2284.61|2275.91|2283.88|2275.18|2284.61|2275.91|2283.71|2275.01|24
1625380160000|2021-07-04 06:29:20|2283.9|2275.2|2284.13|2275.43|2284.28|2275.58|2283.9|2275.2|20
1625380170000|2021-07-04 06:29:30|2284.12|2275.42|2284.26|2275.56|2284.46|2275.76|2284.12|2275.42|17
1625380180000|2021-07-04 06:29:40|2284.1|2275.4|2284.14|2275.44|2284.26|2275.56|2283.99|2275.29|31
1625380190000|2021-07-04 06:29:50|2284.16|2275.46|2283.25|2274.55|2284.24|2275.54|2283.25|2274.55|30
1625380200000|2021-07-04 06:30:00|2283.24|2274.54|2283.53|2274.83|2283.88|2275.18|2283.18|2274.48|32
1625380210000|2021-07-04 06:30:10|2283.54|2274.84|2284.2|2275.5|2284.6|2275.9|2283.54|2274.84|18
1625380220000|2021-07-04 06:30:20|2284.21|2275.51|2284.21|2275.51|2284.53|2275.83|2284.14|2275.44|32
1625380230000|2021-07-04 06:30:30|2284.2|2275.5|2284.28|2275.58|2284.55|2275.85|2284.16|2275.46|25
1625380240000|2021-07-04 06:30:40|2284.25|2275.55|2284.31|2275.61|2284.58|2275.88|2284.25|2275.55|17
1625380250000|2021-07-04 06:30:50|2284.3|2275.6|2284.38|2275.68|2284.46|2275.76|2284.28|2275.58|21
1625380260000|2021-07-04 06:31:00|2284.37|2275.67|2283.87|2275.17|2284.37|2275.67|2283.87|2275.17|34
1625380270000|2021-07-04 06:31:10|2283.75|2275.05|2283.53|2274.83|2283.75|2275.05|2283.37|2274.67|35
1625380280000|2021-07-04 06:31:20|2283.6|2274.9|2284.34|2275.64|2284.35|2275.65|2283.46|2274.76|31
1625380290000|2021-07-04 06:31:30|2284.32|2275.62|2284.15|2275.45|2284.4|2275.7|2283.93|2275.23|21
1625380300000|2021-07-04 06:31:40|2284.16|2275.46|2284.26|2275.56|2284.29|2275.59|2284.15|2275.45|20
1625380310000|2021-07-04 06:31:50|2284.25|2275.55|2284.88|2276.18|2284.88|2276.18|2284.24|2275.54|25
1625380320000|2021-07-04 06:32:00|2284.86|2276.16|2284.88|2276.18|2284.97|2276.27|2284.79|2276.09|16
1625380330000|2021-07-04 06:32:10|2284.89|2276.19|2285.65|2276.95|2285.67|2276.97|2284.84|2276.14|21
1625380340000|2021-07-04 06:32:20|2285.66|2276.96|2285.84|2277.14|2285.85|2277.15|2285.66|2276.96|15
1625380350000|2021-07-04 06:32:30|2285.85|2277.15|2286.29|2277.59|2286.29|2277.59|2285.81|2277.11|16
1625380360000|2021-07-04 06:32:40|2286.26|2277.56|2285.87|2277.17|2286.27|2277.57|2285.62|2276.92|29
1625380370000|2021-07-04 06:32:50|2285.88|2277.18|2286.86|2278.16|2286.94|2278.24|2285.87|2277.17|26
1625380380000|2021-07-04 06:33:00|2286.82|2278.12|2287.37|2278.67|2287.42|2278.72|2286.82|2278.12|24
1625380390000|2021-07-04 06:33:10|2287.4|2278.7|2289.09|2280.39|2289.11|2280.41|2287.4|2278.7|34
1625380400000|2021-07-04 06:33:20|2289.12|2280.42|2290.31|2281.61|2290.33|2281.63|2289.12|2280.42|24
1625380410000|2021-07-04 06:33:30|2290.33|2281.63|2291.08|2282.38|2291.11|2282.41|2290.33|2281.63|20
1625380420000|2021-07-04 06:33:40|2291.07|2282.37|2290.95|2282.25|2291.52|2282.82|2290.84|2282.14|27
1625380430000|2021-07-04 06:33:50|2290.87|2282.17|2290.77|2282.07|2291.1|2282.4|2290.67|2281.97|20
1625380440000|2021-07-04 06:34:00|2290.78|2282.08|2290.7|2282|2290.78|2282.08|2290.7|2282|2
1625380450000|2021-07-04 06:34:10|2291.17|2282.47|2291.31|2282.61|2291.47|2282.77|2291.17|2282.47|11
1625380460000|2021-07-04 06:34:20|2291.3|2282.6|2289.86|2281.16|2291.6|2282.9|2289.64|2280.94|25
1625380470000|2021-07-04 06:34:30|2290.12|2281.42|2290.44|2281.74|2290.47|2281.77|2289.77|2281.07|34
1625380480000|2021-07-04 06:34:40|2290.35|2281.65|2290.68|2281.98|2290.76|2282.06|2290.23|2281.53|22
1625380490000|2021-07-04 06:34:50|2290.71|2282.01|2290.2|2281.5|2290.88|2282.18|2290.13|2281.43|35
1625380500000|2021-07-04 06:35:00|2290.35|2281.65|2291.64|2282.94|2291.64|2282.94|2290.35|2281.65|34
1625380510000|2021-07-04 06:35:10|2291.61|2282.91|2291.54|2282.84|2291.74|2283.04|2291.34|2282.64|34
1625380520000|2021-07-04 06:35:20|2291.55|2282.85|2291.63|2282.93|2291.75|2283.05|2291.17|2282.47|33
1625380530000|2021-07-04 06:35:30|2291.68|2282.98|2291.35|2282.65|2291.72|2283.02|2291.35|2282.65|33
1625380540000|2021-07-04 06:35:40|2291.32|2282.62|2293.31|2284.61|2293.31|2284.61|2291.3|2282.6|30
1625380550000|2021-07-04 06:35:50|2293.51|2284.81|2293.18|2284.48|2293.88|2285.18|2293.08|2284.38|31
1625380560000|2021-07-04 06:36:00|2293.19|2284.49|2292.4|2283.7|2293.19|2284.49|2292.05|2283.35|29
1625380570000|2021-07-04 06:36:10|2292.71|2284.01|2292.41|2283.71|2292.71|2284.01|2292.22|2283.52|22
1625380580000|2021-07-04 06:36:20|2292.4|2283.7|2291.55|2282.85|2292.42|2283.72|2291.32|2282.62|19
1625380590000|2021-07-04 06:36:30|2291.61|2282.91|2291.47|2282.77|2291.67|2282.97|2291.35|2282.65|21
1625380600000|2021-07-04 06:36:40|2291.42|2282.72|2291.67|2282.97|2291.7|2283|2291.42|2282.72|15
1625380610000|2021-07-04 06:36:50|2291.71|2283.01|2291.63|2282.93|2291.81|2283.11|2291.63|2282.93|14
1625380620000|2021-07-04 06:37:00|2291.59|2282.89|2290.7|2282|2291.67|2282.97|2290.7|2282|15
1625380630000|2021-07-04 06:37:10|2290.66|2281.96|2289.69|2280.99|2290.66|2281.96|2289.6|2280.9|23
1625380640000|2021-07-04 06:37:20|2289.83|2281.13|2289.41|2280.71|2289.92|2281.22|2288.85|2280.15|21
1625380650000|2021-07-04 06:37:30|2289.42|2280.72|2289.18|2280.48|2289.51|2280.81|2289.05|2280.35|24
1625380660000|2021-07-04 06:37:40|2289.16|2280.46|2289.8|2281.1|2289.91|2281.21|2289.12|2280.42|30
1625380670000|2021-07-04 06:37:50|2289.78|2281.08|2290.07|2281.37|2290.25|2281.55|2289.73|2281.03|29
1625380680000|2021-07-04 06:38:00|2290.08|2281.38|2289.61|2280.91|2290.08|2281.38|2289.58|2280.88|20
1625380690000|2021-07-04 06:38:10|2289.63|2280.93|2289.79|2281.09|2289.79|2281.09|2289.45|2280.75|24
1625380700000|2021-07-04 06:38:20|2289.74|2281.04|2289.73|2281.03|2289.82|2281.12|2289.71|2281.01|12
1625380710000|2021-07-04 06:38:30|2289.7|2281|2289.72|2281.02|2289.75|2281.05|2289.7|2281|10
1625380720000|2021-07-04 06:38:40|2289.73|2281.03|2289.34|2280.64|2289.73|2281.03|2288.62|2279.92|16
1625380730000|2021-07-04 06:38:50|2289.39|2280.69|2289.47|2280.77|2289.56|2280.86|2289.39|2280.69|22
1625380740000|2021-07-04 06:39:00|2289.59|2280.89|2289.57|2280.87|2289.66|2280.96|2289.52|2280.82|16
1625380750000|2021-07-04 06:39:10|2289.56|2280.86|2289.28|2280.58|2289.58|2280.88|2289.07|2280.37|24
1625380760000|2021-07-04 06:39:20|2289.21|2280.51|2290.44|2281.74|2290.45|2281.75|2289.21|2280.51|31
1625380770000|2021-07-04 06:39:30|2290.42|2281.72|2290.32|2281.62|2290.43|2281.73|2290.24|2281.54|12
1625380780000|2021-07-04 06:39:40|2290.36|2281.66|2291.05|2282.35|2291.31|2282.61|2290.35|2281.65|25
1625380790000|2021-07-04 06:39:50|2291.06|2282.36|2291.56|2282.86|2291.62|2282.92|2291.06|2282.36|23
1625380800000|2021-07-04 06:40:00|2291.62|2282.92|2291.95|2283.25|2291.97|2283.27|2291.55|2282.85|21
1625380810000|2021-07-04 06:40:10|2291.96|2283.26|2293.67|2284.97|2293.82|2285.12|2291.96|2283.26|29
1625380820000|2021-07-04 06:40:20|2293.82|2285.12|2293.26|2284.56|2294.22|2285.52|2293.26|2284.56|27
1625380830000|2021-07-04 06:40:30|2293.31|2284.61|2293.22|2284.52|2293.48|2284.78|2293.17|2284.47|36
1625380840000|2021-07-04 06:40:40|2293.23|2284.53|2293.04|2284.34|2293.3|2284.6|2292.94|2284.24|32
1625380850000|2021-07-04 06:40:50|2293.23|2284.53|2293.82|2285.12|2293.84|2285.14|2293.23|2284.53|22
1625380860000|2021-07-04 06:41:00|2293.81|2285.11|2293.93|2285.23|2294.12|2285.42|2293.81|2285.11|15
1625380870000|2021-07-04 06:41:10|2293.94|2285.24|2300.21|2291.51|2301.17|2292.47|2293.94|2285.24|37
1625380880000|2021-07-04 06:41:20|2299.87|2291.17|2301.74|2293.04|2301.76|2293.06|2299.6|2290.9|39
1625380890000|2021-07-04 06:41:30|2301.79|2293.09|2301.73|2293.03|2301.79|2293.09|2301.02|2292.32|34
1625380900000|2021-07-04 06:41:40|2301.72|2293.02|2302.29|2293.59|2302.46|2293.76|2301.32|2292.62|33
1625380910000|2021-07-04 06:41:50|2302.37|2293.67|2302.6|2293.9|2302.6|2293.9|2301.86|2293.16|31
1625380920000|2021-07-04 06:42:00|2302.59|2293.89|2303.82|2295.12|2303.86|2295.16|2302.59|2293.89|37
1625380930000|2021-07-04 06:42:10|2303.79|2295.09|2301.31|2292.61|2304.06|2295.36|2301.31|2292.61|32
1625380940000|2021-07-04 06:42:20|2301.3|2292.6|2300.26|2291.56|2301.37|2292.67|2300.12|2291.42|37
1625380950000|2021-07-04 06:42:30|2300.32|2291.62|2301.21|2292.51|2301.21|2292.51|2300.32|2291.62|25
1625380960000|2021-07-04 06:42:40|2301.22|2292.52|2300.63|2291.93|2301.24|2292.54|2300.5|2291.8|35
1625380970000|2021-07-04 06:42:50|2300.64|2291.94|2297.98|2289.28|2300.66|2291.96|2297.98|2289.28|37
1625380980000|2021-07-04 06:43:00|2297.91|2289.21|2300.31|2291.61|2300.31|2291.61|2297.89|2289.19|30
1625380990000|2021-07-04 06:43:10|2300.5|2291.8|2299.76|2291.06|2300.66|2291.96|2299.64|2290.94|32
1625381000000|2021-07-04 06:43:20|2299.81|2291.11|2299.72|2291.02|2299.87|2291.17|2299.61|2290.91|22
1625381010000|2021-07-04 06:43:30|2299.53|2290.83|2298.19|2289.49|2299.68|2290.98|2298.19|2289.49|26
1625381020000|2021-07-04 06:43:40|2298.32|2289.62|2299.17|2290.47|2299.17|2290.47|2298.11|2289.41|30
1625381030000|2021-07-04 06:43:50|2299.34|2290.64|2299.48|2290.78|2300.2|2291.5|2299.2|2290.5|30
1625381040000|2021-07-04 06:44:00|2299.57|2290.87|2299.49|2290.79|2299.76|2291.06|2299.48|2290.78|18
1625381050000|2021-07-04 06:44:10|2299.56|2290.86|2299.28|2290.58|2299.56|2290.86|2299.19|2290.49|18
1625381060000|2021-07-04 06:44:20|2299.32|2290.62|2299.33|2290.63|2299.5|2290.8|2299.32|2290.62|19
1625381070000|2021-07-04 06:44:30|2299.32|2290.62|2299.21|2290.51|2299.36|2290.66|2299.21|2290.51|13
1625381080000|2021-07-04 06:44:40|2299.27|2290.57|2299.23|2290.53|2299.27|2290.57|2298.78|2290.08|15
1625381090000|2021-07-04 06:44:50|2299|2290.3|2298.35|2289.65|2299.04|2290.34|2298.32|2289.62|25
1625381100000|2021-07-04 06:45:00|2298.33|2289.63|2297.17|2288.47|2298.35|2289.65|2297.17|2288.47|36
1625381110000|2021-07-04 06:45:10|2297.16|2288.46|2295.41|2286.71|2297.16|2288.46|2295.18|2286.48|34
1625381120000|2021-07-04 06:45:20|2295.46|2286.76|2295.93|2287.23|2296.18|2287.48|2295.21|2286.51|38
1625381130000|2021-07-04 06:45:30|2295.98|2287.28|2295.8|2287.1|2296.34|2287.64|2295.8|2287.1|33
1625381140000|2021-07-04 06:45:40|2295.82|2287.12|2295.27|2286.57|2295.82|2287.12|2295.24|2286.54|32
1625381150000|2021-07-04 06:45:50|2295.3|2286.6|2295.02|2286.32|2295.4|2286.7|2294.91|2286.21|27
1625381160000|2021-07-04 06:46:00|2294.95|2286.25|2295.9|2287.2|2295.94|2287.24|2294.9|2286.2|21
1625381170000|2021-07-04 06:46:10|2295.95|2287.25|2295.5|2286.8|2295.95|2287.25|2295.49|2286.79|27
1625381180000|2021-07-04 06:46:20|2295.51|2286.81|2295.85|2287.15|2295.85|2287.15|2295.51|2286.81|26
1625381190000|2021-07-04 06:46:30|2295.79|2287.09|2297.28|2288.58|2297.28|2288.58|2295.76|2287.06|28
1625381200000|2021-07-04 06:46:40|2297.31|2288.61|2297.3|2288.6|2297.62|2288.92|2297.28|2288.58|19
1625381210000|2021-07-04 06:46:50|2297.32|2288.62|2298.48|2289.78|2298.68|2289.98|2297.32|2288.62|23
1625381220000|2021-07-04 06:47:00|2298.45|2289.75|2297.52|2288.82|2298.48|2289.78|2297.47|2288.77|29
1625381230000|2021-07-04 06:47:10|2297.53|2288.83|2297.75|2289.05|2297.75|2289.05|2297.53|2288.83|24
1625381240000|2021-07-04 06:47:20|2297.79|2289.09|2298.44|2289.74|2298.44|2289.74|2297.79|2289.09|25
1625381250000|2021-07-04 06:47:30|2298.46|2289.76|2298.48|2289.78|2298.59|2289.89|2298.14|2289.44|25
1625381260000|2021-07-04 06:47:40|2298.55|2289.85|2298.48|2289.78|2298.59|2289.89|2298.45|2289.75|14
1625381270000|2021-07-04 06:47:50|2298.49|2289.79|2298.41|2289.71|2298.59|2289.89|2298.4|2289.7|21
1625381280000|2021-07-04 06:48:00|2298.4|2289.7|2298.67|2289.97|2298.68|2289.98|2298.4|2289.7|13
1625381290000|2021-07-04 06:48:10|2298.66|2289.96|2298.41|2289.71|2298.94|2290.24|2298.41|2289.71|36
1625381300000|2021-07-04 06:48:20|2298.32|2289.62|2299.25|2290.55|2299.25|2290.55|2298.32|2289.62|36
1625381310000|2021-07-04 06:48:30|2299.34|2290.64|2299.21|2290.51|2299.36|2290.66|2298.89|2290.19|30
1625381320000|2021-07-04 06:48:40|2299.22|2290.52|2299.21|2290.51|2299.3|2290.6|2299.09|2290.39|27
1625381330000|2021-07-04 06:48:50|2299.23|2290.53|2299.09|2290.39|2299.31|2290.61|2299.01|2290.31|34
1625381340000|2021-07-04 06:49:00|2299.1|2290.4|2300.52|2291.82|2300.52|2291.82|2299.1|2290.4|28
1625381350000|2021-07-04 06:49:10|2300.48|2291.78|2300.62|2291.92|2300.63|2291.93|2300.19|2291.49|24
1625381360000|2021-07-04 06:49:20|2300.65|2291.95|2300.62|2291.92|2300.71|2292.01|2300.49|2291.79|23
1625381370000|2021-07-04 06:49:30|2300.61|2291.91|2301|2292.3|2301.16|2292.46|2300.61|2291.91|25
1625381380000|2021-07-04 06:49:40|2301.09|2292.39|2301.35|2292.65|2301.42|2292.72|2301.09|2292.39|30
1625381390000|2021-07-04 06:49:50|2301.37|2292.67|2302.52|2293.82|2303.16|2294.46|2301.15|2292.45|39
1625381400000|2021-07-04 06:50:00|2302.42|2293.72|2302.11|2293.41|2302.43|2293.73|2301.93|2293.23|31
1625381410000|2021-07-04 06:50:10|2302.14|2293.44|2301.44|2292.74|2302.19|2293.49|2301.24|2292.54|32
1625381420000|2021-07-04 06:50:20|2301.45|2292.75|2301.54|2292.84|2301.67|2292.97|2301.44|2292.74|17
1625381430000|2021-07-04 06:50:30|2301.53|2292.83|2301.41|2292.71|2301.53|2292.83|2301.41|2292.71|8
1625381440000|2021-07-04 06:50:40|2301.42|2292.72|2301.78|2293.08|2301.9|2293.2|2301.41|2292.71|19
1625381450000|2021-07-04 06:50:50|2301.77|2293.07|2301.2|2292.5|2301.78|2293.08|2301.2|2292.5|15
1625381460000|2021-07-04 06:51:00|2301.16|2292.46|2301.42|2292.72|2301.47|2292.77|2301.16|2292.46|24
1625381470000|2021-07-04 06:51:10|2301.43|2292.73|2302.66|2293.96|2302.66|2293.96|2301.38|2292.68|29
1625381480000|2021-07-04 06:51:20|2302.64|2293.94|2303.75|2295.05|2303.75|2295.05|2302.64|2293.94|29
1625381490000|2021-07-04 06:51:30|2303.71|2295.01|2303.95|2295.25|2304.01|2295.31|2303.66|2294.96|25
1625381500000|2021-07-04 06:51:40|2303.96|2295.26|2304.34|2295.64|2304.34|2295.64|2303.96|2295.26|26
1625381510000|2021-07-04 06:51:50|2304.35|2295.65|2304.45|2295.75|2304.52|2295.82|2304.2|2295.5|30
1625381520000|2021-07-04 06:52:00|2304.73|2296.03|2314.96|2306.26|2314.96|2306.26|2304.73|2296.03|39
1625381530000|2021-07-04 06:52:10|2315.51|2306.81|2312.36|2303.66|2315.93|2307.23|2311.79|2303.09|37
1625381540000|2021-07-04 06:52:20|2312.37|2303.67|2314.45|2305.75|2315.48|2306.78|2312.37|2303.67|39
1625381550000|2021-07-04 06:52:30|2314.51|2305.81|2314.39|2305.69|2316.31|2307.61|2314.33|2305.63|39
1625381560000|2021-07-04 06:52:40|2314.32|2305.62|2318.18|2309.48|2318.18|2309.48|2314.24|2305.54|33
1625381570000|2021-07-04 06:52:50|2318.37|2309.67|2321.49|2312.79|2321.57|2312.87|2318.27|2309.57|37
1625381580000|2021-07-04 06:53:00|2320.68|2311.98|2319.92|2311.22|2321.38|2312.68|2319.28|2310.58|38
1625381590000|2021-07-04 06:53:10|2320.16|2311.46|2321.37|2312.67|2323.08|2314.38|2320.16|2311.46|33
1625381600000|2021-07-04 06:53:20|2321.07|2312.37|2320.3|2311.6|2321.15|2312.45|2320.3|2311.6|31
1625381610000|2021-07-04 06:53:30|2320.27|2311.57|2321.43|2312.73|2321.43|2312.73|2320.17|2311.47|40
1625381620000|2021-07-04 06:53:40|2321.41|2312.71|2322.12|2313.42|2322.4|2313.7|2321.23|2312.53|33
1625381630000|2021-07-04 06:53:50|2322.11|2313.41|2320.88|2312.18|2322.11|2313.41|2320.78|2312.08|33
1625381640000|2021-07-04 06:54:00|2320.85|2312.15|2323.12|2314.42|2323.6|2314.9|2320.82|2312.12|33
1625381650000|2021-07-04 06:54:10|2323.11|2314.41|2324.45|2315.75|2324.6|2315.9|2323.04|2314.34|28
1625381660000|2021-07-04 06:54:20|2324.44|2315.74|2324.26|2315.56|2324.51|2315.81|2324.22|2315.52|31
1625381670000|2021-07-04 06:54:30|2324.21|2315.51|2323.3|2314.6|2324.21|2315.51|2322.98|2314.28|31
1625381680000|2021-07-04 06:54:40|2323.28|2314.58|2322.11|2313.41|2323.28|2314.58|2322.08|2313.38|30
1625381690000|2021-07-04 06:54:50|2322.31|2313.61|2323.37|2314.67|2323.54|2314.84|2322.29|2313.59|37
1625381700000|2021-07-04 06:55:00|2323.18|2314.48|2325.44|2316.74|2325.44|2316.74|2323.12|2314.42|33
1625381710000|2021-07-04 06:55:10|2325.43|2316.73|2328.28|2319.58|2328.28|2319.58|2325.4|2316.7|38
1625381720000|2021-07-04 06:55:20|2328.64|2319.94|2331.99|2323.29|2332.37|2323.67|2328.64|2319.94|36
1625381730000|2021-07-04 06:55:30|2331.62|2322.92|2332.1|2323.4|2332.21|2323.51|2331.5|2322.8|33
1625381740000|2021-07-04 06:55:40|2332.03|2323.33|2329.28|2320.58|2332.35|2323.65|2329.28|2320.58|37
1625381750000|2021-07-04 06:55:50|2328.76|2320.06|2332.06|2323.36|2332.12|2323.42|2328.58|2319.88|37
1625381760000|2021-07-04 06:56:00|2332.11|2323.41|2332.23|2323.53|2332.66|2323.96|2332|2323.3|31
1625381770000|2021-07-04 06:56:10|2332.26|2323.56|2332.69|2323.99|2333.58|2324.88|2332.25|2323.55|29
1625381780000|2021-07-04 06:56:20|2332.59|2323.89|2332.74|2324.04|2333.01|2324.31|2332.49|2323.79|29
1625381790000|2021-07-04 06:56:30|2332.82|2324.12|2333.9|2325.2|2334.73|2326.03|2332.65|2323.95|36
1625381800000|2021-07-04 06:56:40|2333.8|2325.1|2332.84|2324.14|2333.94|2325.24|2331.62|2322.92|36
1625381810000|2021-07-04 06:56:50|2332.75|2324.05|2332.45|2323.75|2333.65|2324.95|2332.27|2323.57|34
1625381820000|2021-07-04 06:57:00|2332.25|2323.55|2332.51|2323.81|2332.51|2323.81|2331.9|2323.2|36
1625381830000|2021-07-04 06:57:10|2332.75|2324.05|2331.83|2323.13|2332.91|2324.21|2331.83|2323.13|33
1625381840000|2021-07-04 06:57:20|2331.68|2322.98|2329.83|2321.13|2331.68|2322.98|2329.68|2320.98|37
1625381850000|2021-07-04 06:57:30|2329.85|2321.15|2330.2|2321.5|2331.23|2322.53|2329.85|2321.15|37
1625381860000|2021-07-04 06:57:40|2330.21|2321.51|2328.83|2320.13|2330.81|2322.11|2328.8|2320.1|36
1625381870000|2021-07-04 06:57:50|2328.63|2319.93|2331.49|2322.79|2331.72|2323.02|2328.29|2319.59|37
1625381880000|2021-07-04 06:58:00|2331.43|2322.73|2330.37|2321.67|2331.53|2322.83|2330.37|2321.67|27
1625381890000|2021-07-04 06:58:10|2330.35|2321.65|2330.69|2321.99|2330.97|2322.27|2330.06|2321.36|36
1625381900000|2021-07-04 06:58:20|2330.7|2322|2328.76|2320.06|2330.77|2322.07|2328.67|2319.97|39
1625381910000|2021-07-04 06:58:30|2328.82|2320.12|2328.73|2320.03|2329.43|2320.73|2328.73|2320.03|36
1625381920000|2021-07-04 06:58:40|2328.59|2319.89|2328.64|2319.94|2328.88|2320.18|2327.98|2319.28|38
1625381930000|2021-07-04 06:58:50|2328.62|2319.92|2329.93|2321.23|2330.15|2321.45|2328.41|2319.71|35
1625381940000|2021-07-04 06:59:00|2329.91|2321.21|2328.83|2320.13|2330.43|2321.73|2328.83|2320.13|38
1625381950000|2021-07-04 06:59:10|2328.82|2320.12|2329.17|2320.47|2329.42|2320.72|2328.82|2320.12|29
1625381960000|2021-07-04 06:59:20|2329.15|2320.45|2329.05|2320.35|2329.32|2320.62|2328.95|2320.25|27
1625381970000|2021-07-04 06:59:30|2329.01|2320.31|2329.1|2320.4|2329.35|2320.65|2329.01|2320.31|29
1625381980000|2021-07-04 06:59:40|2329.15|2320.45|2329.82|2321.12|2329.82|2321.12|2328.82|2320.12|27
1625381990000|2021-07-04 06:59:50|2329.81|2321.11|2329.83|2321.13|2330.51|2321.81|2329.66|2320.96|26
1625382000000|2021-07-04 07:00:00|2329.8|2321.1|2329.63|2320.93|2331.72|2323.02|2329.63|2320.93|38
1625382010000|2021-07-04 07:00:10|2329.74|2321.04|2328.93|2320.23|2329.83|2321.13|2328.93|2320.23|37
1625382020000|2021-07-04 07:00:20|2328.95|2320.25|2329.23|2320.53|2329.37|2320.67|2328.57|2319.87|35
1625382030000|2021-07-04 07:00:30|2329.04|2320.34|2328.99|2320.29|2329.8|2321.1|2328.47|2319.77|36
1625382040000|2021-07-04 07:00:40|2329.21|2320.51|2328.19|2319.49|2329.21|2320.51|2328.19|2319.49|35
1625382050000|2021-07-04 07:00:50|2328.18|2319.48|2328.44|2319.74|2328.53|2319.83|2328.18|2319.48|37
1625382060000|2021-07-04 07:01:00|2328.46|2319.76|2327.98|2319.28|2328.46|2319.76|2327.79|2319.09|36
1625382070000|2021-07-04 07:01:10|2327.94|2319.24|2328.05|2319.35|2328.27|2319.57|2327.86|2319.16|36
1625382080000|2021-07-04 07:01:20|2328.01|2319.31|2328.09|2319.39|2328.24|2319.54|2327.88|2319.18|30
1625382090000|2021-07-04 07:01:30|2328.08|2319.38|2327.81|2319.11|2328.12|2319.42|2327.81|2319.11|34
1625382100000|2021-07-04 07:01:40|2327.78|2319.08|2327.74|2319.04|2328.01|2319.31|2327.7|2319|33
1625382110000|2021-07-04 07:01:50|2327.76|2319.06|2327.57|2318.87|2327.92|2319.22|2327.57|2318.87|29
1625382120000|2021-07-04 07:02:00|2327.62|2318.92|2327.87|2319.17|2328.31|2319.61|2327.61|2318.91|34
1625382130000|2021-07-04 07:02:10|2327.86|2319.16|2327.93|2319.23|2327.94|2319.24|2327.78|2319.08|28
1625382140000|2021-07-04 07:02:20|2327.95|2319.25|2328.58|2319.88|2328.9|2320.2|2327.83|2319.13|33
1625382150000|2021-07-04 07:02:30|2328.65|2319.95|2328.58|2319.88|2328.74|2320.04|2328.3|2319.6|34
1625382160000|2021-07-04 07:02:40|2328.62|2319.92|2327.98|2319.28|2328.62|2319.92|2327.98|2319.28|29
1625382170000|2021-07-04 07:02:50|2327.96|2319.26|2328.41|2319.71|2328.66|2319.96|2327.91|2319.21|28
1625382180000|2021-07-04 07:03:00|2328.58|2319.88|2328.6|2319.9|2328.6|2319.9|2328.49|2319.79|20
1625382190000|2021-07-04 07:03:10|2328.59|2319.89|2328.63|2319.93|2328.71|2320.01|2328.3|2319.6|28
1625382200000|2021-07-04 07:03:20|2328.58|2319.88|2328.88|2320.18|2328.9|2320.2|2328.54|2319.84|20
1625382210000|2021-07-04 07:03:30|2328.77|2320.07|2328.86|2320.16|2328.94|2320.24|2328.6|2319.9|34
1625382220000|2021-07-04 07:03:40|2328.76|2320.06|2328.66|2319.96|2328.82|2320.12|2328.56|2319.86|25
1625382230000|2021-07-04 07:03:50|2328.71|2320.01|2328.46|2319.76|2328.71|2320.01|2328.45|2319.75|32
1625382240000|2021-07-04 07:04:00|2328.45|2319.75|2328.2|2319.5|2328.63|2319.93|2328.2|2319.5|21
1625382250000|2021-07-04 07:04:10|2328.31|2319.61|2328.3|2319.6|2328.34|2319.64|2328.21|2319.51|25
1625382260000|2021-07-04 07:04:20|2328.32|2319.62|2327.94|2319.24|2328.32|2319.62|2327.89|2319.19|19
1625382270000|2021-07-04 07:04:30|2327.96|2319.26|2327.74|2319.04|2328.07|2319.37|2327.68|2318.98|25
1625382280000|2021-07-04 07:04:40|2327.6|2318.9|2327.53|2318.83|2327.6|2318.9|2327.38|2318.68|17
1625382290000|2021-07-04 07:04:50|2327.6|2318.9|2328.14|2319.44|2328.18|2319.48|2327.57|2318.87|26
1625382300000|2021-07-04 07:05:00|2328.17|2319.47|2327.34|2318.64|2328.18|2319.48|2327.33|2318.63|25
1625382310000|2021-07-04 07:05:10|2327.38|2318.68|2327.47|2318.77|2327.75|2319.05|2327.36|2318.66|31
1625382320000|2021-07-04 07:05:20|2327.42|2318.72|2327.41|2318.71|2327.48|2318.78|2327.34|2318.64|19
1625382330000|2021-07-04 07:05:30|2327.38|2318.68|2327.32|2318.62|2327.39|2318.69|2327.19|2318.49|15
1625382340000|2021-07-04 07:05:40|2327.31|2318.61|2327.21|2318.51|2327.31|2318.61|2327.07|2318.37|19
1625382350000|2021-07-04 07:05:50|2327.33|2318.63|2327.05|2318.35|2327.36|2318.66|2327.05|2318.35|17
1625382360000|2021-07-04 07:06:00|2326.99|2318.29|2326.11|2317.41|2326.99|2318.29|2326.11|2317.41|31
1625382370000|2021-07-04 07:06:10|2325.93|2317.23|2325.53|2316.83|2325.93|2317.23|2325.53|2316.83|28
1625382380000|2021-07-04 07:06:20|2325.62|2316.92|2325.43|2316.73|2325.79|2317.09|2325.43|2316.73|32
1625382390000|2021-07-04 07:06:30|2325.28|2316.58|2323.77|2315.07|2325.45|2316.75|2323.16|2314.46|36
1625382400000|2021-07-04 07:06:40|2323.76|2315.06|2323.4|2314.7|2323.96|2315.26|2323.37|2314.67|33
1625382410000|2021-07-04 07:06:50|2323.45|2314.75|2323.84|2315.14|2324.25|2315.55|2323.45|2314.75|35
1625382420000|2021-07-04 07:07:00|2323.86|2315.16|2324.15|2315.45|2324.27|2315.57|2323.86|2315.16|31
1625382430000|2021-07-04 07:07:10|2324.11|2315.41|2323.33|2314.63|2324.12|2315.42|2323.33|2314.63|32
1625382440000|2021-07-04 07:07:20|2323.28|2314.58|2323.24|2314.54|2323.33|2314.63|2323.2|2314.5|25
1625382450000|2021-07-04 07:07:30|2323.25|2314.55|2323.19|2314.49|2323.37|2314.67|2323.1|2314.4|22
1625382460000|2021-07-04 07:07:40|2323.21|2314.51|2323.38|2314.68|2323.75|2315.05|2323.2|2314.5|26
1625382470000|2021-07-04 07:07:50|2323.37|2314.67|2323.34|2314.64|2323.4|2314.7|2323.22|2314.52|24
1625382480000|2021-07-04 07:08:00|2323.37|2314.67|2324.59|2315.89|2324.59|2315.89|2323.37|2314.67|35
1625382490000|2021-07-04 07:08:10|2325.21|2316.51|2324.71|2316.01|2325.59|2316.89|2324.71|2316.01|36
1625382500000|2021-07-04 07:08:20|2324.81|2316.11|2324.91|2316.21|2325.08|2316.38|2324.81|2316.11|36
1625382510000|2021-07-04 07:08:30|2324.93|2316.23|2324.27|2315.57|2325.32|2316.62|2324.21|2315.51|27
1625382520000|2021-07-04 07:08:40|2324.24|2315.54|2324.1|2315.4|2324.27|2315.57|2323.97|2315.27|30
1625382530000|2021-07-04 07:08:50|2324.07|2315.37|2324.14|2315.44|2324.76|2316.06|2324.07|2315.37|28
1625382540000|2021-07-04 07:09:00|2324.07|2315.37|2323.74|2315.04|2324.41|2315.71|2323.73|2315.03|33
1625382550000|2021-07-04 07:09:10|2323.83|2315.13|2324.66|2315.96|2324.69|2315.99|2323.83|2315.13|32
1625382560000|2021-07-04 07:09:20|2324.71|2316.01|2324.81|2316.11|2324.81|2316.11|2324.55|2315.85|34
1625382570000|2021-07-04 07:09:30|2324.73|2316.03|2324.95|2316.25|2324.95|2316.25|2324.58|2315.88|24
1625382580000|2021-07-04 07:09:40|2324.97|2316.27|2325.42|2316.72|2325.42|2316.72|2324.77|2316.07|25
1625382590000|2021-07-04 07:09:50|2325.41|2316.71|2325.33|2316.63|2325.41|2316.71|2325.11|2316.41|31
1625382600000|2021-07-04 07:10:00|2325.37|2316.67|2327.08|2318.38|2327.08|2318.38|2325.35|2316.65|34
1625382610000|2021-07-04 07:10:10|2327.55|2318.85|2327.87|2319.17|2327.98|2319.28|2327.19|2318.49|33
1625382620000|2021-07-04 07:10:20|2328.01|2319.31|2328.05|2319.35|2328.1|2319.4|2327.88|2319.18|24
1625382630000|2021-07-04 07:10:30|2328.07|2319.37|2328.6|2319.9|2328.6|2319.9|2328.07|2319.37|31
1625382640000|2021-07-04 07:10:40|2328.69|2319.99|2328.55|2319.85|2328.7|2320|2328.45|2319.75|30
1625382650000|2021-07-04 07:10:50|2328.56|2319.86|2328.3|2319.6|2328.6|2319.9|2328.27|2319.57|20
1625382660000|2021-07-04 07:11:00|2328.15|2319.45|2328.19|2319.49|2328.3|2319.6|2328.1|2319.4|26
1625382670000|2021-07-04 07:11:10|2328.09|2319.39|2327.77|2319.07|2328.11|2319.41|2327.49|2318.79|33
1625382680000|2021-07-04 07:11:20|2327.74|2319.04|2328.13|2319.43|2328.14|2319.44|2327.74|2319.04|27
1625382690000|2021-07-04 07:11:30|2328.11|2319.41|2328.03|2319.33|2328.49|2319.79|2327.87|2319.17|35
1625382700000|2021-07-04 07:11:40|2328.02|2319.32|2328.73|2320.03|2328.73|2320.03|2327.88|2319.18|32
1625382710000|2021-07-04 07:11:50|2328.74|2320.04|2328.96|2320.26|2328.96|2320.26|2328.59|2319.89|32
1625382720000|2021-07-04 07:12:00|2328.94|2320.24|2328.97|2320.27|2329.05|2320.35|2328.9|2320.2|10
1625382730000|2021-07-04 07:12:10|2328.98|2320.28|2328.72|2320.02|2328.98|2320.28|2328.43|2319.73|31
1625382740000|2021-07-04 07:12:20|2328.88|2320.18|2327.44|2318.74|2328.88|2320.18|2327.25|2318.55|33
1625382750000|2021-07-04 07:12:30|2327.45|2318.75|2327.54|2318.84|2327.8|2319.1|2327.44|2318.74|22
1625382760000|2021-07-04 07:12:40|2327.56|2318.86|2327.87|2319.17|2327.87|2319.17|2327.56|2318.86|16
1625382770000|2021-07-04 07:12:50|2327.82|2319.12|2328.3|2319.6|2328.33|2319.63|2327.78|2319.08|25
1625382780000|2021-07-04 07:13:00|2328.59|2319.89|2328.79|2320.09|2328.91|2320.21|2328.51|2319.81|36
1625382790000|2021-07-04 07:13:10|2328.81|2320.11|2328.77|2320.07|2328.92|2320.22|2328.75|2320.05|18
1625382800000|2021-07-04 07:13:20|2328.8|2320.1|2328.25|2319.55|2328.81|2320.11|2328.25|2319.55|28
1625382810000|2021-07-04 07:13:30|2328.16|2319.46|2327.52|2318.82|2328.3|2319.6|2327.51|2318.81|32
1625382820000|2021-07-04 07:13:40|2327.45|2318.75|2327.52|2318.82|2327.55|2318.85|2327.45|2318.75|12
1625382830000|2021-07-04 07:13:50|2327.42|2318.72|2326.44|2317.74|2327.44|2318.74|2326.39|2317.69|33
1625382840000|2021-07-04 07:14:00|2326.37|2317.67|2326.37|2317.67|2326.6|2317.9|2326.25|2317.55|26
1625382850000|2021-07-04 07:14:10|2326.36|2317.66|2325.6|2316.9|2326.45|2317.75|2325.58|2316.88|22
1625382860000|2021-07-04 07:14:20|2325.58|2316.88|2327.1|2318.4|2327.1|2318.4|2325.36|2316.66|34
1625382870000|2021-07-04 07:14:30|2327.09|2318.39|2326.71|2318.01|2327.09|2318.39|2326.67|2317.97|34
1625382880000|2021-07-04 07:14:40|2326.72|2318.02|2326.32|2317.62|2326.78|2318.08|2326.28|2317.58|32
1625382890000|2021-07-04 07:14:50|2326.34|2317.64|2326.66|2317.96|2326.66|2317.96|2326.34|2317.64|18
1625382900000|2021-07-04 07:15:00|2326.68|2317.98|2326.63|2317.93|2326.68|2317.98|2326.6|2317.9|13
1625382910000|2021-07-04 07:15:10|2326.65|2317.95|2327.27|2318.57|2327.31|2318.61|2326.65|2317.95|32
1625382920000|2021-07-04 07:15:20|2327.25|2318.55|2328.2|2319.5|2328.2|2319.5|2327.25|2318.55|27
1625382930000|2021-07-04 07:15:30|2328.13|2319.43|2328.46|2319.76|2328.48|2319.78|2327.99|2319.29|33
1625382940000|2021-07-04 07:15:40|2328.45|2319.75|2329.3|2320.6|2329.33|2320.63|2328.45|2319.75|29
1625382950000|2021-07-04 07:15:50|2329.17|2320.47|2329.38|2320.68|2329.48|2320.78|2329.14|2320.44|30
1625382960000|2021-07-04 07:16:00|2329.36|2320.66|2329.46|2320.76|2329.49|2320.79|2329.36|2320.66|22
1625382970000|2021-07-04 07:16:10|2329.47|2320.77|2329.72|2321.02|2329.72|2321.02|2329.21|2320.51|21
1625382980000|2021-07-04 07:16:20|2329.73|2321.03|2329.42|2320.72|2329.73|2321.03|2328.64|2319.94|32
1625382990000|2021-07-04 07:16:30|2329.39|2320.69|2329.76|2321.06|2329.76|2321.06|2329.22|2320.52|33
1625383000000|2021-07-04 07:16:40|2329.73|2321.03|2329.75|2321.05|2329.87|2321.17|2329.67|2320.97|27
1625383010000|2021-07-04 07:16:50|2329.79|2321.09|2329.52|2320.82|2329.79|2321.09|2329.5|2320.8|18
1625383020000|2021-07-04 07:17:00|2329.5|2320.8|2329.04|2320.34|2329.5|2320.8|2329.02|2320.32|28
1625383030000|2021-07-04 07:17:10|2329.05|2320.35|2329.44|2320.74|2329.64|2320.94|2329.05|2320.35|39
1625383040000|2021-07-04 07:17:20|2329.5|2320.8|2329.5|2320.8|2329.57|2320.87|2329.41|2320.71|24
1625383050000|2021-07-04 07:17:30|2329.49|2320.79|2329.04|2320.34|2329.49|2320.79|2328.86|2320.16|28
1625383060000|2021-07-04 07:17:40|2329.07|2320.37|2329.37|2320.67|2329.4|2320.7|2329.07|2320.37|21
1625383070000|2021-07-04 07:17:50|2329.36|2320.66|2329.34|2320.64|2329.46|2320.76|2329.33|2320.63|17
1625383080000|2021-07-04 07:18:00|2329.44|2320.74|2329.32|2320.62|2329.46|2320.76|2329.24|2320.54|15
1625383090000|2021-07-04 07:18:10|2329.26|2320.56|2329.58|2320.88|2329.93|2321.23|2329.26|2320.56|22
1625383100000|2021-07-04 07:18:20|2329.59|2320.89|2329.67|2320.97|2329.95|2321.25|2329.47|2320.77|36
1625383110000|2021-07-04 07:18:30|2329.73|2321.03|2329.77|2321.07|2329.77|2321.07|2329.67|2320.97|26
1625383120000|2021-07-04 07:18:40|2329.79|2321.09|2329.97|2321.27|2330.05|2321.35|2329.79|2321.09|27
1625383130000|2021-07-04 07:18:50|2329.94|2321.24|2329.94|2321.24|2329.97|2321.27|2329.87|2321.17|25
1625383140000|2021-07-04 07:19:00|2329.95|2321.25|2330.1|2321.4|2330.1|2321.4|2329.92|2321.22|19
1625383150000|2021-07-04 07:19:10|2330.08|2321.38|2329.41|2320.71|2330.1|2321.4|2329.41|2320.71|13
1625383160000|2021-07-04 07:19:20|2329.59|2320.89|2329.68|2320.98|2329.8|2321.1|2329.55|2320.85|27
1625383170000|2021-07-04 07:19:30|2329.67|2320.97|2329.59|2320.89|2329.83|2321.13|2329.54|2320.84|31
1625383180000|2021-07-04 07:19:40|2329.64|2320.94|2329.83|2321.13|2329.85|2321.15|2329.62|2320.92|30
1625383190000|2021-07-04 07:19:50|2329.84|2321.14|2330.78|2322.08|2330.78|2322.08|2329.84|2321.14|28
1625383200000|2021-07-04 07:20:00|2330.71|2322.01|2330.6|2321.9|2330.71|2322.01|2330.23|2321.53|35
1625383210000|2021-07-04 07:20:10|2330.59|2321.89|2330.25|2321.55|2330.59|2321.89|2330.04|2321.34|34
1625383220000|2021-07-04 07:20:20|2330.22|2321.52|2330.24|2321.54|2330.27|2321.57|2330.17|2321.47|27
1625383230000|2021-07-04 07:20:30|2330.27|2321.57|2328.87|2320.17|2330.28|2321.58|2328.87|2320.17|27
1625383240000|2021-07-04 07:20:40|2328.84|2320.14|2328.71|2320.01|2328.84|2320.14|2328.56|2319.86|26
1625383250000|2021-07-04 07:20:50|2328.76|2320.06|2327.84|2319.14|2328.85|2320.15|2327.83|2319.13|32
1625383260000|2021-07-04 07:21:00|2327.83|2319.13|2326.99|2318.29|2327.92|2319.22|2326.99|2318.29|25
1625383270000|2021-07-04 07:21:10|2326.96|2318.26|2326.82|2318.12|2327|2318.3|2326.82|2318.12|18
1625383280000|2021-07-04 07:21:20|2326.8|2318.1|2326.65|2317.95|2326.87|2318.17|2326.6|2317.9|22
1625383290000|2021-07-04 07:21:30|2326.66|2317.96|2326.51|2317.81|2326.84|2318.14|2326.51|2317.81|15
1625383300000|2021-07-04 07:21:40|2326.52|2317.82|2326.86|2318.16|2327.06|2318.36|2326.52|2317.82|13
1625383310000|2021-07-04 07:21:50|2326.83|2318.13|2326.77|2318.07|2326.83|2318.13|2326.65|2317.95|14
1625383320000|2021-07-04 07:22:00|2326.78|2318.08|2326.75|2318.05|2326.8|2318.1|2326.74|2318.04|13
1625383330000|2021-07-04 07:22:10|2326.87|2318.17|2328.86|2320.16|2328.91|2320.21|2326.87|2318.17|27
1625383340000|2021-07-04 07:22:20|2328.87|2320.17|2328.82|2320.12|2329.06|2320.36|2328.66|2319.96|21
1625383350000|2021-07-04 07:22:30|2328.4|2319.7|2326.98|2318.28|2328.4|2319.7|2326.93|2318.23|30
1625383360000|2021-07-04 07:22:40|2326.99|2318.29|2327.74|2319.04|2327.74|2319.04|2326.96|2318.26|22
1625383370000|2021-07-04 07:22:50|2327.64|2318.94|2327.42|2318.72|2328.03|2319.33|2327.36|2318.66|31
1625383380000|2021-07-04 07:23:00|2327.39|2318.69|2327.96|2319.26|2328.1|2319.4|2327.38|2318.68|35
1625383390000|2021-07-04 07:23:10|2328.03|2319.33|2328.53|2319.83|2328.68|2319.98|2327.89|2319.19|31
1625383400000|2021-07-04 07:23:20|2328.5|2319.8|2327.68|2318.98|2328.5|2319.8|2327.41|2318.71|36
1625383410000|2021-07-04 07:23:30|2327.69|2318.99|2327|2318.3|2327.77|2319.07|2326.98|2318.28|35
1625383420000|2021-07-04 07:23:40|2326.99|2318.29|2327.08|2318.38|2327.12|2318.42|2326.91|2318.21|30
1625383430000|2021-07-04 07:23:50|2327.11|2318.41|2326.92|2318.22|2327.15|2318.45|2326.88|2318.18|29
1625383440000|2021-07-04 07:24:00|2327.04|2318.34|2327.15|2318.45|2327.35|2318.65|2327.04|2318.34|30
1625383450000|2021-07-04 07:24:10|2327.18|2318.48|2327.5|2318.8|2327.55|2318.85|2327.18|2318.48|17
1625383460000|2021-07-04 07:24:20|2327.51|2318.81|2327.62|2318.92|2327.62|2318.92|2327.5|2318.8|20
1625383470000|2021-07-04 07:24:30|2327.61|2318.91|2327.59|2318.89|2327.68|2318.98|2327.53|2318.83|20
1625383480000|2021-07-04 07:24:40|2327.61|2318.91|2328.19|2319.49|2328.19|2319.49|2327.59|2318.89|12
1625383490000|2021-07-04 07:24:50|2328.27|2319.57|2328.45|2319.75|2328.54|2319.84|2328.25|2319.55|33
1625383500000|2021-07-04 07:25:00|2328.39|2319.69|2328.47|2319.77|2328.65|2319.95|2328.17|2319.47|35
1625383510000|2021-07-04 07:25:10|2328.49|2319.79|2337.62|2328.92|2338.21|2329.51|2328.49|2319.79|40
1625383520000|2021-07-04 07:25:20|2337.26|2328.56|2336.34|2327.64|2339.36|2330.66|2335.99|2327.29|37
1625383530000|2021-07-04 07:25:30|2336.62|2327.92|2339.3|2330.6|2339.94|2331.24|2336.62|2327.92|38
1625383540000|2021-07-04 07:25:40|2339.52|2330.82|2344.52|2335.82|2346.48|2337.78|2339.52|2330.82|40
1625383550000|2021-07-04 07:25:50|2344.59|2335.89|2343.74|2335.04|2344.59|2335.89|2343.48|2334.78|34
1625383560000|2021-07-04 07:26:00|2343.52|2334.82|2343.32|2334.62|2345.2|2336.5|2342.94|2334.24|35
1625383570000|2021-07-04 07:26:10|2343.4|2334.7|2344.29|2335.59|2344.31|2335.61|2343.2|2334.5|28
1625383580000|2021-07-04 07:26:20|2344.31|2335.61|2343.06|2334.36|2344.33|2335.63|2343.02|2334.32|32
1625383590000|2021-07-04 07:26:30|2342.57|2333.87|2341.88|2333.18|2342.59|2333.89|2341.88|2333.18|36
1625383600000|2021-07-04 07:26:40|2341.87|2333.17|2343.19|2334.49|2343.22|2334.52|2341.87|2333.17|28
1625383610000|2021-07-04 07:26:50|2343.15|2334.45|2342.38|2333.68|2343.15|2334.45|2342.38|2333.68|28
1625383620000|2021-07-04 07:27:00|2342.3|2333.6|2342.46|2333.76|2342.51|2333.81|2342.29|2333.59|28
1625383630000|2021-07-04 07:27:10|2342.44|2333.74|2341.54|2332.84|2342.53|2333.83|2341.51|2332.81|24
1625383640000|2021-07-04 07:27:20|2341.52|2332.82|2339.9|2331.2|2341.52|2332.82|2339.9|2331.2|35
1625383650000|2021-07-04 07:27:30|2339.88|2331.18|2339.27|2330.57|2339.88|2331.18|2338.91|2330.21|38
1625383660000|2021-07-04 07:27:40|2339.26|2330.56|2339.07|2330.37|2339.34|2330.64|2339.05|2330.35|25
1625383670000|2021-07-04 07:27:50|2339.03|2330.33|2341.79|2333.09|2342.11|2333.41|2338.93|2330.23|34
1625383680000|2021-07-04 07:28:00|2341.8|2333.1|2340.86|2332.16|2341.8|2333.1|2340.72|2332.02|29
1625383690000|2021-07-04 07:28:10|2340.93|2332.23|2340.06|2331.36|2341.29|2332.59|2340.02|2331.32|36
1625383700000|2021-07-04 07:28:20|2340.15|2331.45|2341.81|2333.11|2341.81|2333.11|2340.12|2331.42|34
1625383710000|2021-07-04 07:28:30|2341.98|2333.28|2341.67|2332.97|2341.98|2333.28|2341.34|2332.64|29
1625383720000|2021-07-04 07:28:40|2341.78|2333.08|2340.83|2332.13|2341.85|2333.15|2340.83|2332.13|29
1625383730000|2021-07-04 07:28:50|2340.77|2332.07|2339.77|2331.07|2340.77|2332.07|2339.74|2331.04|25
1625383740000|2021-07-04 07:29:00|2339.99|2331.29|2338.62|2329.92|2340.37|2331.67|2338.6|2329.9|33
1625383750000|2021-07-04 07:29:10|2338.66|2329.96|2338.46|2329.76|2338.66|2329.96|2338.39|2329.69|19
1625383760000|2021-07-04 07:29:20|2338.47|2329.77|2339.01|2330.31|2339.76|2331.06|2338.47|2329.77|28
1625383770000|2021-07-04 07:29:30|2339|2330.3|2337.89|2329.19|2339|2330.3|2337.82|2329.12|32
1625383780000|2021-07-04 07:29:40|2337.92|2329.22|2337.75|2329.05|2338.14|2329.44|2337.57|2328.87|26
1625383790000|2021-07-04 07:29:50|2337.69|2328.99|2336.65|2327.95|2337.69|2328.99|2336.65|2327.95|29
1625383800000|2021-07-04 07:30:00|2336.67|2327.97|2335.96|2327.26|2336.73|2328.03|2335.96|2327.26|35
1625383810000|2021-07-04 07:30:10|2335.93|2327.23|2335.66|2326.96|2335.98|2327.28|2335.57|2326.87|28
1625383820000|2021-07-04 07:30:20|2335.7|2327|2335.63|2326.93|2335.96|2327.26|2335.58|2326.88|30
1625383830000|2021-07-04 07:30:30|2335.6|2326.9|2334.48|2325.78|2335.82|2327.12|2334.36|2325.66|25
1625383840000|2021-07-04 07:30:40|2334.35|2325.65|2333.3|2324.6|2334.43|2325.73|2333.29|2324.59|33
1625383850000|2021-07-04 07:30:50|2333.31|2324.61|2333.22|2324.52|2333.33|2324.63|2333.14|2324.44|23
1625383860000|2021-07-04 07:31:00|2333.23|2324.53|2335.01|2326.31|2335.01|2326.31|2333.02|2324.32|28
1625383870000|2021-07-04 07:31:10|2335.02|2326.32|2334.37|2325.67|2335.02|2326.32|2334.18|2325.48|32
1625383880000|2021-07-04 07:31:20|2334.46|2325.76|2335.11|2326.41|2335.32|2326.62|2334.23|2325.53|37
1625383890000|2021-07-04 07:31:30|2334.94|2326.24|2334.35|2325.65|2334.96|2326.26|2334.15|2325.45|31
1625383900000|2021-07-04 07:31:40|2334.33|2325.63|2333.46|2324.76|2334.33|2325.63|2333.16|2324.46|37
1625383910000|2021-07-04 07:31:50|2333.42|2324.72|2332.37|2323.67|2333.42|2324.72|2332.27|2323.57|34
1625383920000|2021-07-04 07:32:00|2332.35|2323.65|2332.4|2323.7|2332.59|2323.89|2332.32|2323.62|27
1625383930000|2021-07-04 07:32:10|2332.46|2323.76|2333.68|2324.98|2333.69|2324.99|2332.46|2323.76|33
1625383940000|2021-07-04 07:32:20|2333.75|2325.05|2334.7|2326|2334.85|2326.15|2333.75|2325.05|27
1625383950000|2021-07-04 07:32:30|2334.73|2326.03|2336.15|2327.45|2336.45|2327.75|2334.72|2326.02|35
1625383960000|2021-07-04 07:32:40|2335.91|2327.21|2335.61|2326.91|2335.91|2327.21|2335.2|2326.5|36
1625383970000|2021-07-04 07:32:50|2335.6|2326.9|2336.61|2327.91|2336.64|2327.94|2335.51|2326.81|33
1625383980000|2021-07-04 07:33:00|2336.62|2327.92|2336.5|2327.8|2336.63|2327.93|2336.02|2327.32|39
1625383990000|2021-07-04 07:33:10|2336.55|2327.85|2336.99|2328.29|2336.99|2328.29|2336.55|2327.85|27
1625384000000|2021-07-04 07:33:20|2336.95|2328.25|2335.91|2327.21|2336.96|2328.26|2335.6|2326.9|36
1625384010000|2021-07-04 07:33:30|2335.9|2327.2|2335.67|2326.97|2336.25|2327.55|2335.65|2326.95|38
1625384020000|2021-07-04 07:33:40|2335.65|2326.95|2332.65|2323.95|2335.73|2327.03|2332.59|2323.89|30
1625384030000|2021-07-04 07:33:50|2332.64|2323.94|2332.69|2323.99|2332.95|2324.25|2332.5|2323.8|36
1625384040000|2021-07-04 07:34:00|2332.65|2323.95|2333.11|2324.41|2333.45|2324.75|2332.65|2323.95|33
1625384050000|2021-07-04 07:34:10|2333.24|2324.54|2332.5|2323.8|2333.41|2324.71|2332.46|2323.76|34
1625384060000|2021-07-04 07:34:20|2332.55|2323.85|2334.74|2326.04|2334.74|2326.04|2332.55|2323.85|38
1625384070000|2021-07-04 07:34:30|2334.72|2326.02|2334.55|2325.85|2334.8|2326.1|2334.55|2325.85|29
1625384080000|2021-07-04 07:34:40|2334.25|2325.55|2334.29|2325.59|2334.41|2325.71|2333.93|2325.23|36
1625384090000|2021-07-04 07:34:50|2334.3|2325.6|2334.54|2325.84|2334.54|2325.84|2333.89|2325.19|29
1625384100000|2021-07-04 07:35:00|2334.85|2326.15|2336.05|2327.35|2336.47|2327.77|2334.85|2326.15|37
1625384110000|2021-07-04 07:35:10|2336.06|2327.36|2334.25|2325.55|2336.06|2327.36|2334.17|2325.47|34
1625384120000|2021-07-04 07:35:20|2334.21|2325.51|2334.2|2325.5|2334.5|2325.8|2334.06|2325.36|18
1625384130000|2021-07-04 07:35:30|2334.21|2325.51|2334.05|2325.35|2334.25|2325.55|2333.98|2325.28|28
1625384140000|2021-07-04 07:35:40|2333.99|2325.29|2334.01|2325.31|2334.16|2325.46|2333.81|2325.11|25
1625384150000|2021-07-04 07:35:50|2334.04|2325.34|2334.05|2325.35|2334.11|2325.41|2334.03|2325.33|15
1625384160000|2021-07-04 07:36:00|2334.07|2325.37|2333.93|2325.23|2334.07|2325.37|2333.91|2325.21|11
1625384170000|2021-07-04 07:36:10|2333.92|2325.22|2333.93|2325.23|2334.01|2325.31|2333.92|2325.22|13
1625384180000|2021-07-04 07:36:20|2333.94|2325.24|2334.21|2325.51|2334.49|2325.79|2333.91|2325.21|25
1625384190000|2021-07-04 07:36:30|2334.28|2325.58|2334.35|2325.65|2334.47|2325.77|2334.28|2325.58|24
1625384200000|2021-07-04 07:36:40|2334.31|2325.61|2334.48|2325.78|2334.59|2325.89|2334.26|2325.56|30
1625384210000|2021-07-04 07:36:50|2334.44|2325.74|2334.62|2325.92|2334.62|2325.92|2334.24|2325.54|24
1625384220000|2021-07-04 07:37:00|2334.6|2325.9|2334.44|2325.74|2334.79|2326.09|2334.44|2325.74|18
1625384230000|2021-07-04 07:37:10|2334.43|2325.73|2334.66|2325.96|2334.66|2325.96|2334.33|2325.63|13
1625384240000|2021-07-04 07:37:20|2334.68|2325.98|2334.45|2325.75|2334.69|2325.99|2334.45|2325.75|12
1625384250000|2021-07-04 07:37:30|2334.4|2325.7|2334.07|2325.37|2334.4|2325.7|2334.02|2325.32|18
1625384260000|2021-07-04 07:37:40|2334.06|2325.36|2334.51|2325.81|2334.58|2325.88|2334.04|2325.34|29
1625384270000|2021-07-04 07:37:50|2334.49|2325.79|2334.14|2325.44|2334.49|2325.79|2334.13|2325.43|15
1625384280000|2021-07-04 07:38:00|2334.01|2325.31|2334.02|2325.32|2334.16|2325.46|2334.01|2325.31|16
1625384290000|2021-07-04 07:38:10|2334.03|2325.33|2333.75|2325.05|2334.11|2325.41|2333.49|2324.79|23
1625384300000|2021-07-04 07:38:20|2334.03|2325.33|2332.99|2324.29|2334.03|2325.33|2332.98|2324.28|25
1625384310000|2021-07-04 07:38:30|2333|2324.3|2332.91|2324.21|2333|2324.3|2332.36|2323.66|26
1625384320000|2021-07-04 07:38:40|2332.98|2324.28|2332.78|2324.08|2333.25|2324.55|2332.78|2324.08|31
1625384330000|2021-07-04 07:38:50|2332.77|2324.07|2332.91|2324.21|2333.06|2324.36|2332.77|2324.07|23
1625384340000|2021-07-04 07:39:00|2332.92|2324.22|2333.68|2324.98|2333.96|2325.26|2332.92|2324.22|35
1625384350000|2021-07-04 07:39:10|2333.74|2325.04|2333.65|2324.95|2333.88|2325.18|2333.54|2324.84|28
1625384360000|2021-07-04 07:39:20|2333.66|2324.96|2333.61|2324.91|2334.11|2325.41|2333.54|2324.84|32
1625384370000|2021-07-04 07:39:30|2333.59|2324.89|2333.62|2324.92|2333.74|2325.04|2333.54|2324.84|33
1625384380000|2021-07-04 07:39:40|2333.57|2324.87|2338.99|2330.29|2338.99|2330.29|2333.22|2324.52|38
1625384390000|2021-07-04 07:39:50|2339.16|2330.46|2337.96|2329.26|2339.16|2330.46|2337.9|2329.2|33
1625384400000|2021-07-04 07:40:00|2337.95|2329.25|2339.33|2330.63|2339.33|2330.63|2337.84|2329.14|30
1625384410000|2021-07-04 07:40:10|2339.25|2330.55|2338.76|2330.06|2339.37|2330.67|2338.76|2330.06|32
1625384420000|2021-07-04 07:40:20|2338.71|2330.01|2339.57|2330.87|2339.57|2330.87|2338.71|2330.01|32
1625384430000|2021-07-04 07:40:30|2339.55|2330.85|2339.63|2330.93|2339.63|2330.93|2338.96|2330.26|34
1625384440000|2021-07-04 07:40:40|2339.61|2330.91|2339.11|2330.41|2339.61|2330.91|2338.92|2330.22|30
1625384450000|2021-07-04 07:40:50|2339.09|2330.39|2339|2330.3|2339.19|2330.49|2338.96|2330.26|28
1625384460000|2021-07-04 07:41:00|2339.02|2330.32|2338.54|2329.84|2339.02|2330.32|2338.32|2329.62|25
1625384470000|2021-07-04 07:41:10|2338.58|2329.88|2338.54|2329.84|2338.9|2330.2|2338.33|2329.63|32
1625384480000|2021-07-04 07:41:20|2338.51|2329.81|2337.51|2328.81|2338.78|2330.08|2337.46|2328.76|33
1625384490000|2021-07-04 07:41:30|2337.33|2328.63|2337.6|2328.9|2338|2329.3|2337.17|2328.47|35
1625384500000|2021-07-04 07:41:40|2337.55|2328.85|2338.48|2329.78|2338.56|2329.86|2337.55|2328.85|36
1625384510000|2021-07-04 07:41:50|2338.51|2329.81|2338.02|2329.32|2338.56|2329.86|2338.02|2329.32|34
1625384520000|2021-07-04 07:42:00|2337.97|2329.27|2338.3|2329.6|2338.3|2329.6|2337.68|2328.98|30
1625384530000|2021-07-04 07:42:10|2338.27|2329.57|2338.52|2329.82|2338.91|2330.21|2338.27|2329.57|35
1625384540000|2021-07-04 07:42:20|2338.54|2329.84|2338.5|2329.8|2338.61|2329.91|2338.4|2329.7|28
1625384550000|2021-07-04 07:42:30|2338.49|2329.79|2338.72|2330.02|2338.82|2330.12|2338.49|2329.79|32
1625384560000|2021-07-04 07:42:40|2338.7|2330|2338.85|2330.15|2338.85|2330.15|2338.66|2329.96|25
1625384570000|2021-07-04 07:42:50|2338.89|2330.19|2339.13|2330.43|2339.21|2330.51|2338.89|2330.19|20
1625384580000|2021-07-04 07:43:00|2339.14|2330.44|2339.19|2330.49|2339.28|2330.58|2339.13|2330.43|22
1625384590000|2021-07-04 07:43:10|2339.14|2330.44|2339.08|2330.38|2339.19|2330.49|2338.84|2330.14|35
1625384600000|2021-07-04 07:43:20|2339.19|2330.49|2339.5|2330.8|2339.59|2330.89|2339.14|2330.44|29
1625384610000|2021-07-04 07:43:30|2339.62|2330.92|2339.59|2330.89|2339.95|2331.25|2339.52|2330.82|27
1625384620000|2021-07-04 07:43:40|2339.62|2330.92|2339.59|2330.89|2339.64|2330.94|2339.58|2330.88|8
1625384630000|2021-07-04 07:43:50|2339.6|2330.9|2339.76|2331.06|2339.77|2331.07|2339.58|2330.88|16
1625384640000|2021-07-04 07:44:00|2339.69|2330.99|2339.24|2330.54|2339.75|2331.05|2339.11|2330.41|33
1625384650000|2021-07-04 07:44:10|2339.23|2330.53|2339.42|2330.72|2339.46|2330.76|2339.22|2330.52|31
1625384660000|2021-07-04 07:44:20|2339.39|2330.69|2338.96|2330.26|2339.6|2330.9|2338.96|2330.26|20
1625384670000|2021-07-04 07:44:30|2338.98|2330.28|2338.52|2329.82|2339.03|2330.33|2338.23|2329.53|21
1625384680000|2021-07-04 07:44:40|2338.58|2329.88|2339.45|2330.75|2339.49|2330.79|2338.58|2329.88|28
1625384690000|2021-07-04 07:44:50|2339.26|2330.56|2339.32|2330.62|2339.42|2330.72|2339.2|2330.5|18
1625384700000|2021-07-04 07:45:00|2339.3|2330.6|2339.41|2330.71|2339.41|2330.71|2339.3|2330.6|20
1625384710000|2021-07-04 07:45:10|2339.39|2330.69|2339.2|2330.5|2339.44|2330.74|2339.2|2330.5|15
1625384720000|2021-07-04 07:45:20|2339.23|2330.53|2338.74|2330.04|2339.23|2330.53|2338.72|2330.02|17
1625384730000|2021-07-04 07:45:30|2338.76|2330.06|2338.72|2330.02|2338.93|2330.23|2338.71|2330.01|16
1625384740000|2021-07-04 07:45:40|2338.71|2330.01|2338.29|2329.59|2338.71|2330.01|2338.07|2329.37|26
1625384750000|2021-07-04 07:45:50|2338.26|2329.56|2338.14|2329.44|2338.26|2329.56|2338.14|2329.44|14
1625384760000|2021-07-04 07:46:00|2338.15|2329.45|2337.8|2329.1|2338.15|2329.45|2337.78|2329.08|22
1625384770000|2021-07-04 07:46:10|2337.79|2329.09|2337.45|2328.75|2337.79|2329.09|2337.45|2328.75|19
1625384780000|2021-07-04 07:46:20|2337.47|2328.77|2336.65|2327.95|2337.47|2328.77|2336.65|2327.95|17
1625384790000|2021-07-04 07:46:30|2336.67|2327.97|2335.55|2326.85|2336.81|2328.11|2335.5|2326.8|30
1625384800000|2021-07-04 07:46:40|2335.63|2326.93|2335.15|2326.45|2335.87|2327.17|2335.06|2326.36|31
1625384810000|2021-07-04 07:46:50|2335.22|2326.52|2335.53|2326.83|2335.67|2326.97|2335.18|2326.48|35
1625384820000|2021-07-04 07:47:00|2335.63|2326.93|2336.63|2327.93|2336.67|2327.97|2335.63|2326.93|31
1625384830000|2021-07-04 07:47:10|2336.61|2327.91|2336.98|2328.28|2336.98|2328.28|2336.61|2327.91|23
1625384840000|2021-07-04 07:47:20|2337|2328.3|2337.21|2328.51|2337.21|2328.51|2337|2328.3|25
1625384850000|2021-07-04 07:47:30|2337.23|2328.53|2337.55|2328.85|2337.55|2328.85|2337.22|2328.52|16
1625384860000|2021-07-04 07:47:40|2337.56|2328.86|2338.55|2329.85|2338.55|2329.85|2337.56|2328.86|25
1625384870000|2021-07-04 07:47:50|2338.49|2329.79|2338.87|2330.17|2338.87|2330.17|2338.44|2329.74|25
1625384880000|2021-07-04 07:48:00|2338.88|2330.18|2339.51|2330.81|2339.51|2330.81|2338.88|2330.18|28
1625384890000|2021-07-04 07:48:10|2339.5|2330.8|2339.3|2330.6|2339.5|2330.8|2339.24|2330.54|24
1625384900000|2021-07-04 07:48:20|2339.37|2330.67|2339.8|2331.1|2339.82|2331.12|2339.37|2330.67|23
1625384910000|2021-07-04 07:48:30|2339.82|2331.12|2340.07|2331.37|2340.13|2331.43|2339.78|2331.08|24
1625384920000|2021-07-04 07:48:40|2340.05|2331.35|2340.68|2331.98|2340.81|2332.11|2340|2331.3|36
1625384930000|2021-07-04 07:48:50|2340.7|2332|2340.17|2331.47|2340.75|2332.05|2340.13|2331.43|26
1625384940000|2021-07-04 07:49:00|2340.11|2331.41|2339|2330.3|2340.11|2331.41|2339|2330.3|28
1625384950000|2021-07-04 07:49:10|2339.06|2330.36|2338.93|2330.23|2339.14|2330.44|2338.88|2330.18|27
1625384960000|2021-07-04 07:49:20|2338.99|2330.29|2339.94|2331.24|2339.94|2331.24|2338.99|2330.29|36
1625384970000|2021-07-04 07:49:30|2339.92|2331.22|2339.44|2330.74|2339.97|2331.27|2339.3|2330.6|31
1625384980000|2021-07-04 07:49:40|2339.41|2330.71|2340.29|2331.59|2340.42|2331.72|2339.36|2330.66|30
1625384990000|2021-07-04 07:49:50|2340.34|2331.64|2340.3|2331.6|2340.77|2332.07|2340.28|2331.58|29
1625385000000|2021-07-04 07:50:00|2340.28|2331.58|2340.76|2332.06|2341.07|2332.37|2340.28|2331.58|36
1625385010000|2021-07-04 07:50:10|2340.77|2332.07|2341.05|2332.35|2341.09|2332.39|2340.75|2332.05|32
1625385020000|2021-07-04 07:50:20|2341.03|2332.33|2341.23|2332.53|2341.26|2332.56|2340.99|2332.29|26
1625385030000|2021-07-04 07:50:30|2341.22|2332.52|2341.28|2332.58|2341.28|2332.58|2341.01|2332.31|19
1625385040000|2021-07-04 07:50:40|2341.26|2332.56|2341.19|2332.49|2341.26|2332.56|2341.18|2332.48|9
1625385050000|2021-07-04 07:50:50|2341.23|2332.53|2342.65|2333.95|2342.94|2334.24|2341.23|2332.53|28
1625385060000|2021-07-04 07:51:00|2342.66|2333.96|2342.78|2334.08|2343.09|2334.39|2342.66|2333.96|28
1625385070000|2021-07-04 07:51:10|2342.75|2334.05|2342.52|2333.82|2343.04|2334.34|2342.48|2333.78|21
1625385080000|2021-07-04 07:51:20|2342.56|2333.86|2342.76|2334.06|2342.85|2334.15|2342.56|2333.86|24
1625385090000|2021-07-04 07:51:30|2342.8|2334.1|2342.75|2334.05|2342.86|2334.16|2342.74|2334.04|18
1625385100000|2021-07-04 07:51:40|2342.74|2334.04|2343.38|2334.68|2343.4|2334.7|2342.74|2334.04|17
1625385110000|2021-07-04 07:51:50|2343.4|2334.7|2342.41|2333.71|2343.43|2334.73|2342.41|2333.71|24
1625385120000|2021-07-04 07:52:00|2342.39|2333.69|2342.12|2333.42|2342.53|2333.83|2342.12|2333.42|28
1625385130000|2021-07-04 07:52:10|2342.11|2333.41|2341.6|2332.9|2342.14|2333.44|2341.57|2332.87|16
1625385140000|2021-07-04 07:52:20|2341.57|2332.87|2340.8|2332.1|2341.57|2332.87|2340.58|2331.88|22
1625385150000|2021-07-04 07:52:30|2340.78|2332.08|2340.51|2331.81|2340.82|2332.12|2340.41|2331.71|21
1625385160000|2021-07-04 07:52:40|2340.54|2331.84|2341.14|2332.44|2341.14|2332.44|2340.3|2331.6|30
1625385170000|2021-07-04 07:52:50|2341.1|2332.4|2340.98|2332.28|2341.16|2332.46|2340.88|2332.18|22
1625385180000|2021-07-04 07:53:00|2341|2332.3|2340.84|2332.14|2341|2332.3|2340.7|2332|24
1625385190000|2021-07-04 07:53:10|2340.78|2332.08|2341.05|2332.35|2341.19|2332.49|2340.78|2332.08|23
1625385200000|2021-07-04 07:53:20|2341.11|2332.41|2341.22|2332.52|2341.22|2332.52|2341.05|2332.35|14
1625385210000|2021-07-04 07:53:30|2341.2|2332.5|2341.55|2332.85|2341.98|2333.28|2341.19|2332.49|31
1625385220000|2021-07-04 07:53:40|2341.54|2332.84|2350.07|2341.37|2350.07|2341.37|2341.45|2332.75|34
1625385230000|2021-07-04 07:53:50|2350.01|2341.31|2346.92|2338.22|2350.01|2341.31|2346.49|2337.79|39
1625385240000|2021-07-04 07:54:00|2346.93|2338.23|2345.52|2336.82|2347.27|2338.57|2345.52|2336.82|35
1625385250000|2021-07-04 07:54:10|2345.41|2336.71|2344.31|2335.61|2345.41|2336.71|2344.31|2335.61|33
1625385260000|2021-07-04 07:54:20|2344.3|2335.6|2342.57|2333.87|2344.3|2335.6|2342.57|2333.87|39
1625385270000|2021-07-04 07:54:30|2342.58|2333.88|2343.05|2334.35|2343.27|2334.57|2342.37|2333.67|36
1625385280000|2021-07-04 07:54:40|2343.01|2334.31|2343.1|2334.4|2343.27|2334.57|2342.64|2333.94|29
1625385290000|2021-07-04 07:54:50|2342.95|2334.25|2342.01|2333.31|2342.95|2334.25|2342.01|2333.31|32
1625385300000|2021-07-04 07:55:00|2342|2333.3|2340.59|2331.89|2342.02|2333.32|2340.5|2331.8|36
1625385310000|2021-07-04 07:55:10|2340.6|2331.9|2346.99|2338.29|2346.99|2338.29|2340.28|2331.58|32
1625385320000|2021-07-04 07:55:20|2347.18|2338.48|2347.47|2338.77|2347.9|2339.2|2346.77|2338.07|37
1625385330000|2021-07-04 07:55:30|2347.53|2338.83|2345.22|2336.52|2347.63|2338.93|2345.22|2336.52|28
1625385340000|2021-07-04 07:55:40|2345.04|2336.34|2343.18|2334.48|2345.04|2336.34|2342.96|2334.26|35
1625385350000|2021-07-04 07:55:50|2343.01|2334.31|2343.45|2334.75|2343.49|2334.79|2342.86|2334.16|29
1625385360000|2021-07-04 07:56:00|2343.46|2334.76|2344.99|2336.29|2345.31|2336.61|2343.42|2334.72|24
1625385370000|2021-07-04 07:56:10|2344.64|2335.94|2342.88|2334.18|2344.64|2335.94|2342.88|2334.18|32
1625385380000|2021-07-04 07:56:20|2342.9|2334.2|2343.37|2334.67|2343.37|2334.67|2342.62|2333.92|32
1625385390000|2021-07-04 07:56:30|2343.33|2334.63|2342.31|2333.61|2343.46|2334.76|2342.19|2333.49|31
1625385400000|2021-07-04 07:56:40|2342.33|2333.63|2342.28|2333.58|2342.4|2333.7|2341.84|2333.14|24
1625385410000|2021-07-04 07:56:50|2342.25|2333.55|2342.47|2333.77|2342.47|2333.77|2342.25|2333.55|21
1625385420000|2021-07-04 07:57:00|2342.49|2333.79|2343.44|2334.74|2343.44|2334.74|2342.43|2333.73|28
1625385430000|2021-07-04 07:57:10|2343.45|2334.75|2342.93|2334.23|2344.3|2335.6|2342.7|2334|38
1625385440000|2021-07-04 07:57:20|2342.91|2334.21|2342.93|2334.23|2343.43|2334.73|2342.85|2334.15|32
1625385450000|2021-07-04 07:57:30|2342.94|2334.24|2342.24|2333.54|2342.94|2334.24|2342.2|2333.5|26
1625385460000|2021-07-04 07:57:40|2342.23|2333.53|2342.34|2333.64|2342.52|2333.82|2341.95|2333.25|30
1625385470000|2021-07-04 07:57:50|2342.31|2333.61|2342.25|2333.55|2342.6|2333.9|2342.15|2333.45|31
1625385480000|2021-07-04 07:58:00|2342.23|2333.53|2341.7|2333|2342.5|2333.8|2341.7|2333|28
1625385490000|2021-07-04 07:58:10|2341.66|2332.96|2341.75|2333.05|2341.93|2333.23|2341.6|2332.9|33
1625385500000|2021-07-04 07:58:20|2341.68|2332.98|2340.98|2332.28|2341.72|2333.02|2340.76|2332.06|31
1625385510000|2021-07-04 07:58:30|2340.96|2332.26|2340.64|2331.94|2340.96|2332.26|2340.54|2331.84|31
1625385520000|2021-07-04 07:58:40|2340.63|2331.93|2340.6|2331.9|2340.68|2331.98|2340.52|2331.82|19
1625385530000|2021-07-04 07:58:50|2340.59|2331.89|2340.62|2331.92|2340.71|2332.01|2340.59|2331.89|16
1625385540000|2021-07-04 07:59:00|2340.6|2331.9|2340.73|2332.03|2340.89|2332.19|2340.59|2331.89|25
1625385550000|2021-07-04 07:59:10|2340.81|2332.11|2340.43|2331.73|2340.81|2332.11|2340.43|2331.73|27
1625385560000|2021-07-04 07:59:20|2340.37|2331.67|2340.15|2331.45|2340.43|2331.73|2340.05|2331.35|22
1625385570000|2021-07-04 07:59:30|2340.18|2331.48|2338.82|2330.12|2340.2|2331.5|2338.82|2330.12|31
1625385580000|2021-07-04 07:59:40|2338.79|2330.09|2338.71|2330.01|2338.84|2330.14|2338.41|2329.71|32
1625385590000|2021-07-04 07:59:50|2338.72|2330.02|2339.55|2330.85|2339.68|2330.98|2338.52|2329.82|32
1625385600000|2021-07-04 08:00:00|2339.56|2330.86|2340.64|2331.94|2340.83|2332.13|2339.56|2330.86|30
1625385610000|2021-07-04 08:00:10|2340.63|2331.93|2341.1|2332.4|2341.11|2332.41|2340.63|2331.93|29
1625385620000|2021-07-04 08:00:20|2341.16|2332.46|2341.96|2333.26|2343.02|2334.32|2341.16|2332.46|37
1625385630000|2021-07-04 08:00:30|2342.01|2333.31|2341.57|2332.87|2342.01|2333.31|2341.5|2332.8|21
1625385640000|2021-07-04 08:00:40|2341.51|2332.81|2341.59|2332.89|2341.6|2332.9|2341.5|2332.8|10
1625385650000|2021-07-04 08:00:50|2341.62|2332.92|2341.21|2332.51|2341.62|2332.92|2341.21|2332.51|12
1625385660000|2021-07-04 08:01:00|2341.19|2332.49|2341.77|2333.07|2341.88|2333.18|2341.19|2332.49|20
1625385670000|2021-07-04 08:01:10|2341.75|2333.05|2341.47|2332.77|2341.76|2333.06|2341.47|2332.77|29
1625385680000|2021-07-04 08:01:20|2341.53|2332.83|2342.48|2333.78|2342.48|2333.78|2341.48|2332.78|27
1625385690000|2021-07-04 08:01:30|2342.37|2333.67|2342.13|2333.43|2342.37|2333.67|2342.03|2333.33|38
1625385700000|2021-07-04 08:01:40|2342.2|2333.5|2342.84|2334.14|2342.87|2334.17|2342.07|2333.37|28
1625385710000|2021-07-04 08:01:50|2342.87|2334.17|2342.06|2333.36|2342.92|2334.22|2342|2333.3|17
1625385720000|2021-07-04 08:02:00|2342.13|2333.43|2342.85|2334.15|2342.85|2334.15|2341.26|2332.56|30
1625385730000|2021-07-04 08:02:10|2343.09|2334.39|2342.09|2333.39|2343.09|2334.39|2341.63|2332.93|34
1625385740000|2021-07-04 08:02:20|2342.01|2333.31|2341.78|2333.08|2342.06|2333.36|2341.61|2332.91|35
1625385750000|2021-07-04 08:02:30|2341.82|2333.12|2341.58|2332.88|2342.42|2333.72|2341.51|2332.81|32
1625385760000|2021-07-04 08:02:40|2341.34|2332.64|2342.59|2333.89|2343.03|2334.33|2341.34|2332.64|33
1625385770000|2021-07-04 08:02:50|2342.63|2333.93|2342.27|2333.57|2342.89|2334.19|2342.27|2333.57|30
1625385780000|2021-07-04 08:03:00|2341.82|2333.12|2341.32|2332.62|2342.04|2333.34|2341.32|2332.62|33
1625385790000|2021-07-04 08:03:10|2341.43|2332.73|2341.57|2332.87|2341.95|2333.25|2341.11|2332.41|36
1625385800000|2021-07-04 08:03:20|2341.58|2332.88|2341.5|2332.8|2341.69|2332.99|2341.42|2332.72|30
1625385810000|2021-07-04 08:03:30|2341.59|2332.89|2340.6|2331.9|2341.66|2332.96|2340.51|2331.81|31
1625385820000|2021-07-04 08:03:40|2340.65|2331.95|2339.76|2331.06|2340.65|2331.95|2339.76|2331.06|20
1625385830000|2021-07-04 08:03:50|2339.74|2331.04|2338.88|2330.18|2339.74|2331.04|2338.64|2329.94|25
1625385840000|2021-07-04 08:04:00|2339.02|2330.32|2338.87|2330.17|2339.22|2330.52|2338.8|2330.1|32
1625385850000|2021-07-04 08:04:10|2338.85|2330.15|2338.63|2329.93|2338.85|2330.15|2338.52|2329.82|14
1625385860000|2021-07-04 08:04:20|2338.59|2329.89|2337.9|2329.2|2338.59|2329.89|2337.57|2328.87|24
1625385870000|2021-07-04 08:04:30|2337.93|2329.23|2337.37|2328.67|2337.93|2329.23|2337.28|2328.58|26
1625385880000|2021-07-04 08:04:40|2337.39|2328.69|2337.14|2328.44|2337.4|2328.7|2337.14|2328.44|13
1625385890000|2021-07-04 08:04:50|2337.15|2328.45|2337.06|2328.36|2337.27|2328.57|2334.65|2325.95|28
1625385900000|2021-07-04 08:05:00|2337.33|2328.63|2338.95|2330.25|2339.14|2330.44|2337.13|2328.43|26
1625385910000|2021-07-04 08:05:10|2338.97|2330.27|2338.61|2329.91|2339.32|2330.62|2338.46|2329.76|24
1625385920000|2021-07-04 08:05:20|2338.6|2329.9|2337.89|2329.19|2338.6|2329.9|2337.88|2329.18|18
1625385930000|2021-07-04 08:05:30|2338.13|2329.43|2337.66|2328.96|2338.13|2329.43|2337.66|2328.96|11
1625385940000|2021-07-04 08:05:40|2337.48|2328.78|2338.11|2329.41|2338.23|2329.53|2337.02|2328.32|28
1625385950000|2021-07-04 08:05:50|2338.18|2329.48|2337.97|2329.27|2338.62|2329.92|2337.91|2329.21|37
1625385960000|2021-07-04 08:06:00|2338.05|2329.35|2338.11|2329.41|2338.45|2329.75|2338.02|2329.32|30
1625385970000|2021-07-04 08:06:10|2338.12|2329.42|2338.4|2329.7|2338.48|2329.78|2338.12|2329.42|28
1625385980000|2021-07-04 08:06:20|2338.22|2329.52|2338.52|2329.82|2338.73|2330.03|2338.22|2329.52|27
1625385990000|2021-07-04 08:06:30|2338.53|2329.83|2338.56|2329.86|2338.72|2330.02|2338.37|2329.67|26
1625386000000|2021-07-04 08:06:40|2338.52|2329.82|2338.33|2329.63|2338.52|2329.82|2337.97|2329.27|23
1625386010000|2021-07-04 08:06:50|2338.23|2329.53|2338.71|2330.01|2338.71|2330.01|2338.02|2329.32|30
1625386020000|2021-07-04 08:07:00|2338.67|2329.97|2338.44|2329.74|2339.08|2330.38|2338.44|2329.74|28
1625386030000|2021-07-04 08:07:10|2338.42|2329.72|2338.46|2329.76|2338.69|2329.99|2338.22|2329.52|31
1625386040000|2021-07-04 08:07:20|2338.47|2329.77|2338.6|2329.9|2338.64|2329.94|2338.4|2329.7|21
1625386050000|2021-07-04 08:07:30|2338.57|2329.87|2338.55|2329.85|2338.59|2329.89|2338.51|2329.81|11
1625386060000|2021-07-04 08:07:40|2338.64|2329.94|2338.63|2329.93|2338.74|2330.04|2338.46|2329.76|29
1625386070000|2021-07-04 08:07:50|2338.65|2329.95|2337.48|2328.78|2338.7|2330|2337.41|2328.71|26
1625386080000|2021-07-04 08:08:00|2337.4|2328.7|2337.64|2328.94|2337.96|2329.26|2337.23|2328.53|31
1625386090000|2021-07-04 08:08:10|2337.23|2328.53|2337.67|2328.97|2338.64|2329.94|2336.92|2328.22|35
1625386100000|2021-07-04 08:08:20|2337.68|2328.98|2337.96|2329.26|2337.97|2329.27|2337.09|2328.39|26
1625386110000|2021-07-04 08:08:30|2337.97|2329.27|2338.13|2329.43|2338.24|2329.54|2337.52|2328.82|25
1625386120000|2021-07-04 08:08:40|2338.08|2329.38|2338.01|2329.31|2338.22|2329.52|2337.95|2329.25|35
1625386130000|2021-07-04 08:08:50|2338.04|2329.34|2338.24|2329.54|2338.27|2329.57|2337.83|2329.13|30
1625386140000|2021-07-04 08:09:00|2338.26|2329.56|2340.97|2332.27|2340.97|2332.27|2338.22|2329.52|32
1625386150000|2021-07-04 08:09:10|2341.03|2332.33|2341.38|2332.68|2341.4|2332.7|2341.03|2332.33|19
1625386160000|2021-07-04 08:09:20|2341.43|2332.73|2340.36|2331.66|2341.43|2332.73|2340.04|2331.34|24
1625386170000|2021-07-04 08:09:30|2340.37|2331.67|2341.17|2332.47|2341.28|2332.58|2340.32|2331.62|21
1625386180000|2021-07-04 08:09:40|2341.43|2332.73|2340.96|2332.26|2341.43|2332.73|2340.32|2331.62|33
1625386190000|2021-07-04 08:09:50|2340.94|2332.24|2340.99|2332.29|2341.11|2332.41|2340.93|2332.23|17
1625386200000|2021-07-04 08:10:00|2341|2332.3|2341.44|2332.74|2341.44|2332.74|2341|2332.3|19
1625386210000|2021-07-04 08:10:10|2341.26|2332.56|2342.83|2334.13|2342.91|2334.21|2341.26|2332.56|23
1625386220000|2021-07-04 08:10:20|2342.82|2334.12|2343.1|2334.4|2343.1|2334.4|2342.65|2333.95|13
1625386230000|2021-07-04 08:10:30|2343.14|2334.44|2344.49|2335.79|2344.69|2335.99|2343.14|2334.44|24
1625386240000|2021-07-04 08:10:40|2344.63|2335.93|2343.91|2335.21|2345.35|2336.65|2343.74|2335.04|27
1625386250000|2021-07-04 08:10:50|2344.09|2335.39|2346.07|2337.37|2346.2|2337.5|2344.09|2335.39|32
1625386260000|2021-07-04 08:11:00|2346.05|2337.35|2346.69|2337.99|2346.69|2337.99|2345.65|2336.95|28
1625386270000|2021-07-04 08:11:10|2346.94|2338.24|2346.79|2338.09|2347.14|2338.44|2346.79|2338.09|22
1625386280000|2021-07-04 08:11:20|2346.8|2338.1|2346.1|2337.4|2347.22|2338.52|2346.1|2337.4|33
1625386290000|2021-07-04 08:11:30|2346.06|2337.36|2345.28|2336.58|2346.17|2337.47|2345.14|2336.44|31
1625386300000|2021-07-04 08:11:40|2345.3|2336.6|2345.74|2337.04|2346.06|2337.36|2345.15|2336.45|36
1625386310000|2021-07-04 08:11:50|2345.69|2336.99|2345.66|2336.96|2346|2337.3|2345.46|2336.76|33
1625386320000|2021-07-04 08:12:00|2345.69|2336.99|2345.61|2336.91|2345.72|2337.02|2344.42|2335.72|28
1625386330000|2021-07-04 08:12:10|2345.63|2336.93|2346.05|2337.35|2346.23|2337.53|2345.58|2336.88|31
1625386340000|2021-07-04 08:12:20|2346.03|2337.33|2345.55|2336.85|2346.19|2337.49|2345.5|2336.8|32
1625386350000|2021-07-04 08:12:30|2345.54|2336.84|2345.51|2336.81|2345.59|2336.89|2345.21|2336.51|21
1625386360000|2021-07-04 08:12:40|2345.59|2336.89|2345.58|2336.88|2345.6|2336.9|2345.38|2336.68|17
1625386370000|2021-07-04 08:12:50|2345.61|2336.91|2345.45|2336.75|2345.62|2336.92|2345.45|2336.75|14
1625386380000|2021-07-04 08:13:00|2345.49|2336.79|2346.17|2337.47|2346.21|2337.51|2345.49|2336.79|31
1625386390000|2021-07-04 08:13:10|2346.19|2337.49|2347.47|2338.77|2347.47|2338.77|2346.19|2337.49|38
1625386400000|2021-07-04 08:13:20|2347.58|2338.88|2347.79|2339.09|2347.91|2339.21|2347.45|2338.75|36
1625386410000|2021-07-04 08:13:30|2347.84|2339.14|2348.55|2339.85|2348.66|2339.96|2347.82|2339.12|30
1625386420000|2021-07-04 08:13:40|2348.39|2339.69|2348.29|2339.59|2348.49|2339.79|2348.18|2339.48|34
1625386430000|2021-07-04 08:13:50|2348.26|2339.56|2346.44|2337.74|2348.3|2339.6|2346.37|2337.67|30
1625386440000|2021-07-04 08:14:00|2346.51|2337.81|2346.1|2337.4|2346.51|2337.81|2345.11|2336.41|33
1625386450000|2021-07-04 08:14:10|2346.07|2337.37|2346.68|2337.98|2346.79|2338.09|2346.03|2337.33|36
1625386460000|2021-07-04 08:14:20|2346.6|2337.9|2347.58|2338.88|2347.89|2339.19|2346.6|2337.9|38
1625386470000|2021-07-04 08:14:30|2347.66|2338.96|2347.79|2339.09|2348.06|2339.36|2347.36|2338.66|37
1625386480000|2021-07-04 08:14:40|2347.71|2339.01|2347.6|2338.9|2347.78|2339.08|2347.52|2338.82|30
1625386490000|2021-07-04 08:14:50|2347.62|2338.92|2347.6|2338.9|2347.68|2338.98|2347.56|2338.86|18
1625386500000|2021-07-04 08:15:00|2347.59|2338.89|2350.09|2341.39|2350.09|2341.39|2347.56|2338.86|29
1625386510000|2021-07-04 08:15:10|2350.24|2341.54|2348.99|2340.29|2350.3|2341.6|2348.95|2340.25|28
1625386520000|2021-07-04 08:15:20|2348.98|2340.28|2348.04|2339.34|2349.04|2340.34|2348.04|2339.34|26
1625386530000|2021-07-04 08:15:30|2348.02|2339.32|2347.09|2338.39|2348.08|2339.38|2347.09|2338.39|30
1625386540000|2021-07-04 08:15:40|2347.07|2338.37|2347.19|2338.49|2347.21|2338.51|2346.71|2338.01|18
1625386550000|2021-07-04 08:15:50|2346.51|2337.81|2345.58|2336.88|2346.65|2337.95|2345.58|2336.88|30
1625386560000|2021-07-04 08:16:00|2345.61|2336.91|2344.19|2335.49|2345.61|2336.91|2344.19|2335.49|25
1625386570000|2021-07-04 08:16:10|2344.15|2335.45|2343.23|2334.53|2344.19|2335.49|2343.23|2334.53|32
1625386580000|2021-07-04 08:16:20|2343.25|2334.55|2342.19|2333.49|2343.27|2334.57|2342|2333.3|35
1625386590000|2021-07-04 08:16:30|2342.25|2333.55|2342.53|2333.83|2342.72|2334.02|2341.68|2332.98|33
1625386600000|2021-07-04 08:16:40|2342.46|2333.76|2341.27|2332.57|2342.46|2333.76|2341.27|2332.57|38
1625386610000|2021-07-04 08:16:50|2341.26|2332.56|2341.31|2332.61|2342|2333.3|2341.21|2332.51|28
1625386620000|2021-07-04 08:17:00|2341.38|2332.68|2340.72|2332.02|2341.77|2333.07|2340.58|2331.88|30
1625386630000|2021-07-04 08:17:10|2340.71|2332.01|2340.52|2331.82|2341.19|2332.49|2340.5|2331.8|32
1625386640000|2021-07-04 08:17:20|2340.5|2331.8|2340.44|2331.74|2340.52|2331.82|2340.34|2331.64|19
1625386650000|2021-07-04 08:17:30|2340.45|2331.75|2340.52|2331.82|2340.66|2331.96|2340.13|2331.43|28
1625386660000|2021-07-04 08:17:40|2340.54|2331.84|2340.4|2331.7|2340.64|2331.94|2340.21|2331.51|31
1625386670000|2021-07-04 08:17:50|2340.41|2331.71|2340.06|2331.36|2340.46|2331.76|2340.01|2331.31|20
1625386680000|2021-07-04 08:18:00|2339.97|2331.27|2339.7|2331|2340.11|2331.41|2339.68|2330.98|34
1625386690000|2021-07-04 08:18:10|2339.73|2331.03|2339.12|2330.42|2339.79|2331.09|2339.01|2330.31|29
1625386700000|2021-07-04 08:18:20|2339.1|2330.4|2339.73|2331.03|2340.29|2331.59|2339.1|2330.4|36
1625386710000|2021-07-04 08:18:30|2339.76|2331.06|2339.03|2330.33|2339.91|2331.21|2338.99|2330.29|24
1625386720000|2021-07-04 08:18:40|2339.05|2330.35|2338.34|2329.64|2339.67|2330.97|2338.34|2329.64|26
1625386730000|2021-07-04 08:18:50|2338.29|2329.59|2337.22|2328.52|2338.36|2329.66|2336.78|2328.08|34
1625386740000|2021-07-04 08:19:00|2337.2|2328.5|2337.96|2329.26|2338|2329.3|2337.2|2328.5|35
1625386750000|2021-07-04 08:19:10|2337.95|2329.25|2338.71|2330.01|2338.91|2330.21|2337.63|2328.93|35
1625386760000|2021-07-04 08:19:20|2338.48|2329.78|2337.87|2329.17|2338.49|2329.79|2337.82|2329.12|35
1625386770000|2021-07-04 08:19:30|2337.83|2329.13|2338.23|2329.53|2338.37|2329.67|2337.71|2329.01|30
1625386780000|2021-07-04 08:19:40|2338.29|2329.59|2338.05|2329.35|2338.42|2329.72|2338|2329.3|27
1625386790000|2021-07-04 08:19:50|2338.08|2329.38|2337.72|2329.02|2338.1|2329.4|2337.63|2328.93|22
1625386800000|2021-07-04 08:20:00|2337.71|2329.01|2337.8|2329.1|2337.87|2329.17|2337.71|2329.01|22
1625386810000|2021-07-04 08:20:10|2337.79|2329.09|2337.24|2328.54|2337.82|2329.12|2337.11|2328.41|25
1625386820000|2021-07-04 08:20:20|2337.22|2328.52|2337.26|2328.56|2337.41|2328.71|2337.18|2328.48|29
1625386830000|2021-07-04 08:20:30|2337.32|2328.62|2336.91|2328.21|2337.32|2328.62|2336.91|2328.21|18
1625386840000|2021-07-04 08:20:40|2336.88|2328.18|2337.1|2328.4|2337.19|2328.49|2336.68|2327.98|26
1625386850000|2021-07-04 08:20:50|2337.17|2328.47|2336.79|2328.09|2337.24|2328.54|2336.78|2328.08|35
1625386860000|2021-07-04 08:21:00|2336.8|2328.1|2336.79|2328.09|2336.87|2328.17|2336.72|2328.02|19
1625386870000|2021-07-04 08:21:10|2336.8|2328.1|2336.65|2327.95|2336.81|2328.11|2336.61|2327.91|14
1625386880000|2021-07-04 08:21:20|2336.63|2327.93|2336.71|2328.01|2336.73|2328.03|2336.6|2327.9|25
1625386890000|2021-07-04 08:21:30|2336.69|2327.99|2336.28|2327.58|2336.69|2327.99|2335.99|2327.29|22
1625386900000|2021-07-04 08:21:40|2336.33|2327.63|2336.22|2327.52|2336.52|2327.82|2336.22|2327.52|23
1625386910000|2021-07-04 08:21:50|2336.1|2327.4|2336.15|2327.45|2336.23|2327.53|2336.09|2327.39|18
1625386920000|2021-07-04 08:22:00|2336.2|2327.5|2337.18|2328.48|2337.18|2328.48|2336.2|2327.5|30
1625386930000|2021-07-04 08:22:10|2337.21|2328.51|2337.39|2328.69|2337.47|2328.77|2337.05|2328.35|28
1625386940000|2021-07-04 08:22:20|2337.38|2328.68|2337.72|2329.02|2337.76|2329.06|2337.2|2328.5|21
1625386950000|2021-07-04 08:22:30|2337.71|2329.01|2337.43|2328.73|2337.71|2329.01|2337.31|2328.61|29
1625386960000|2021-07-04 08:22:40|2337.39|2328.69|2337.22|2328.52|2337.48|2328.78|2337.03|2328.33|29
1625386970000|2021-07-04 08:22:50|2337.16|2328.46|2337.72|2329.02|2337.86|2329.16|2336.65|2327.95|32
1625386980000|2021-07-04 08:23:00|2337.73|2329.03|2337.03|2328.33|2337.73|2329.03|2336.95|2328.25|28
1625386990000|2021-07-04 08:23:10|2337.05|2328.35|2337.51|2328.81|2337.57|2328.87|2337.05|2328.35|22
1625387000000|2021-07-04 08:23:20|2337.24|2328.54|2338.2|2329.5|2338.38|2329.68|2337.18|2328.48|33
1625387010000|2021-07-04 08:23:30|2338.12|2329.42|2337.39|2328.69|2338.14|2329.44|2337.34|2328.64|33
1625387020000|2021-07-04 08:23:40|2337.42|2328.72|2337.59|2328.89|2337.59|2328.89|2337.38|2328.68|21
1625387030000|2021-07-04 08:23:50|2337.69|2328.99|2337.39|2328.69|2337.69|2328.99|2337.32|2328.62|29
1625387040000|2021-07-04 08:24:00|2337.36|2328.66|2337.14|2328.44|2337.37|2328.67|2337.02|2328.32|16
1625387050000|2021-07-04 08:24:10|2337.15|2328.45|2337.15|2328.45|2337.18|2328.48|2337.06|2328.36|15
1625387060000|2021-07-04 08:24:20|2337.14|2328.44|2337|2328.3|2337.14|2328.44|2336.89|2328.19|30
1625387070000|2021-07-04 08:24:30|2337.06|2328.36|2335.03|2326.33|2337.06|2328.36|2334.89|2326.19|34
1625387080000|2021-07-04 08:24:40|2335.01|2326.31|2335.37|2326.67|2335.37|2326.67|2334.71|2326.01|35
1625387090000|2021-07-04 08:24:50|2335.44|2326.74|2334.04|2325.34|2335.44|2326.74|2333.78|2325.08|33
1625387100000|2021-07-04 08:25:00|2334.08|2325.38|2334.02|2325.32|2334.76|2326.06|2333.78|2325.08|34
1625387110000|2021-07-04 08:25:10|2334.01|2325.31|2333.87|2325.17|2334.2|2325.5|2333.6|2324.9|33
1625387120000|2021-07-04 08:25:20|2333.93|2325.23|2334.36|2325.66|2334.37|2325.67|2333.33|2324.63|28
1625387130000|2021-07-04 08:25:30|2334.42|2325.72|2334.75|2326.05|2334.97|2326.27|2334.42|2325.72|32
1625387140000|2021-07-04 08:25:40|2334.76|2326.06|2334.68|2325.98|2334.92|2326.22|2334.68|2325.98|24
1625387150000|2021-07-04 08:25:50|2334.22|2325.52|2333.75|2325.05|2334.22|2325.52|2333.71|2325.01|28
1625387160000|2021-07-04 08:26:00|2333.73|2325.03|2333.84|2325.14|2333.89|2325.19|2333.66|2324.96|25
1625387170000|2021-07-04 08:26:10|2333.86|2325.16|2334.03|2325.33|2334.63|2325.93|2333.86|2325.16|32
1625387180000|2021-07-04 08:26:20|2334.05|2325.35|2334.05|2325.35|2334.08|2325.38|2333.97|2325.27|17
1625387190000|2021-07-04 08:26:30|2333.98|2325.28|2332.33|2323.63|2333.98|2325.28|2332.32|2323.62|25
1625387200000|2021-07-04 08:26:40|2332.3|2323.6|2332|2323.3|2332.32|2323.62|2331.87|2323.17|22
1625387210000|2021-07-04 08:26:50|2332.27|2323.57|2332.66|2323.96|2332.99|2324.29|2332.27|2323.57|30
1625387220000|2021-07-04 08:27:00|2332.63|2323.93|2333.68|2324.98|2333.97|2325.27|2332.54|2323.84|32
1625387230000|2021-07-04 08:27:10|2333.47|2324.77|2331.24|2322.54|2333.47|2324.77|2331.24|2322.54|29
1625387240000|2021-07-04 08:27:20|2331.11|2322.41|2330.19|2321.49|2331.13|2322.43|2330.19|2321.49|16
1625387250000|2021-07-04 08:27:30|2329.83|2321.13|2330.54|2321.84|2330.75|2322.05|2329.83|2321.13|31
1625387260000|2021-07-04 08:27:40|2330.52|2321.82|2328.2|2319.5|2330.55|2321.85|2326.56|2317.86|38
1625387270000|2021-07-04 08:27:50|2328.14|2319.44|2328.82|2320.12|2329.26|2320.56|2328.14|2319.44|36
1625387280000|2021-07-04 08:28:00|2329.04|2320.34|2329.62|2320.92|2329.62|2320.92|2328.99|2320.29|37
1625387290000|2021-07-04 08:28:10|2329.77|2321.07|2330.28|2321.58|2330.3|2321.6|2329.6|2320.9|32
1625387300000|2021-07-04 08:28:20|2330.29|2321.59|2330.35|2321.65|2330.53|2321.83|2330.29|2321.59|21
1625387310000|2021-07-04 08:28:30|2330.37|2321.67|2327.62|2318.92|2330.62|2321.92|2327.48|2318.78|38
1625387320000|2021-07-04 08:28:40|2328.1|2319.4|2328.55|2319.85|2328.56|2319.86|2327.63|2318.93|33
1625387330000|2021-07-04 08:28:50|2328.53|2319.83|2328.2|2319.5|2328.67|2319.97|2328.12|2319.42|34
1625387340000|2021-07-04 08:29:00|2328.26|2319.56|2328.92|2320.22|2329.26|2320.56|2328.26|2319.56|29
1625387350000|2021-07-04 08:29:10|2328.9|2320.2|2329.08|2320.38|2329.19|2320.49|2328.89|2320.19|29
1625387360000|2021-07-04 08:29:20|2329.09|2320.39|2329.14|2320.44|2329.21|2320.51|2329.07|2320.37|23
1625387370000|2021-07-04 08:29:30|2328.97|2320.27|2329.38|2320.68|2329.5|2320.8|2328.91|2320.21|26
1625387380000|2021-07-04 08:29:40|2329.46|2320.76|2329.54|2320.84|2329.59|2320.89|2329|2320.3|30
1625387390000|2021-07-04 08:29:50|2329.58|2320.88|2328.4|2319.7|2329.58|2320.88|2328.23|2319.53|30
1625387400000|2021-07-04 08:30:00|2328.39|2319.69|2329|2320.3|2329.77|2321.07|2328.36|2319.66|34
1625387410000|2021-07-04 08:30:10|2329.03|2320.33|2329.71|2321.01|2329.74|2321.04|2328.78|2320.08|32
1625387420000|2021-07-04 08:30:20|2329.65|2320.95|2330.75|2322.05|2330.75|2322.05|2329.65|2320.95|33
1625387430000|2021-07-04 08:30:30|2330.72|2322.02|2331.72|2323.02|2331.78|2323.08|2330.67|2321.97|25
1625387440000|2021-07-04 08:30:40|2331.76|2323.06|2331.77|2323.07|2331.82|2323.12|2331.32|2322.62|27
1625387450000|2021-07-04 08:30:50|2331.76|2323.06|2331.72|2323.02|2331.76|2323.06|2331.56|2322.86|25
1625387460000|2021-07-04 08:31:00|2331.71|2323.01|2331.77|2323.07|2331.77|2323.07|2331.65|2322.95|18
1625387470000|2021-07-04 08:31:10|2331.76|2323.06|2331.73|2323.03|2331.84|2323.14|2331.7|2323|16
1625387480000|2021-07-04 08:31:20|2331.7|2323|2331.89|2323.19|2331.89|2323.19|2331.64|2322.94|13
1625387490000|2021-07-04 08:31:30|2331.91|2323.21|2331.88|2323.18|2331.92|2323.22|2331.88|2323.18|7
1625387500000|2021-07-04 08:31:40|2331.92|2323.22|2332|2323.3|2332.02|2323.32|2331.88|2323.18|10
1625387510000|2021-07-04 08:31:50|2331.9|2323.2|2331.41|2322.71|2331.95|2323.25|2331.38|2322.68|21
1625387520000|2021-07-04 08:32:00|2331.5|2322.8|2331.23|2322.53|2331.91|2323.21|2331.06|2322.36|30
1625387530000|2021-07-04 08:32:10|2331.1|2322.4|2330.8|2322.1|2331.1|2322.4|2330.64|2321.94|28
1625387540000|2021-07-04 08:32:20|2330.78|2322.08|2330.32|2321.62|2330.91|2322.21|2330.32|2321.62|25
1625387550000|2021-07-04 08:32:30|2330.31|2321.61|2330.55|2321.85|2330.73|2322.03|2330.15|2321.45|23
1625387560000|2021-07-04 08:32:40|2330.56|2321.86|2330.81|2322.11|2331.21|2322.51|2330.52|2321.82|18
1625387570000|2021-07-04 08:32:50|2330.8|2322.1|2330.01|2321.31|2331|2322.3|2330.01|2321.31|27
1625387580000|2021-07-04 08:33:00|2329.55|2320.85|2330.3|2321.6|2330.3|2321.6|2329.55|2320.85|26
1625387590000|2021-07-04 08:33:10|2330.24|2321.54|2330.2|2321.5|2330.52|2321.82|2330.18|2321.48|25
1625387600000|2021-07-04 08:33:20|2330.26|2321.56|2330.3|2321.6|2330.31|2321.61|2330.25|2321.55|14
1625387610000|2021-07-04 08:33:30|2330.29|2321.59|2330.23|2321.53|2330.3|2321.6|2330.17|2321.47|16
1625387620000|2021-07-04 08:33:40|2330.25|2321.55|2329.33|2320.63|2330.27|2321.57|2329.33|2320.63|21
1625387630000|2021-07-04 08:33:50|2329.3|2320.6|2329.81|2321.11|2329.85|2321.15|2329.3|2320.6|28
1625387640000|2021-07-04 08:34:00|2329.79|2321.09|2330.74|2322.04|2330.74|2322.04|2329.78|2321.08|26
1625387650000|2021-07-04 08:34:10|2330.77|2322.07|2330.81|2322.11|2331.03|2322.33|2330.66|2321.96|29
1625387660000|2021-07-04 08:34:20|2330.84|2322.14|2330.08|2321.38|2330.88|2322.18|2329.96|2321.26|19
1625387670000|2021-07-04 08:34:30|2330.09|2321.39|2329.78|2321.08|2330.09|2321.39|2329.64|2320.94|29
1625387680000|2021-07-04 08:34:40|2329.8|2321.1|2330.55|2321.85|2330.61|2321.91|2329.75|2321.05|27
1625387690000|2021-07-04 08:34:50|2330.53|2321.83|2329.94|2321.24|2330.59|2321.89|2329.94|2321.24|29
1625387700000|2021-07-04 08:35:00|2329.93|2321.23|2330.87|2322.17|2330.91|2322.21|2329.81|2321.11|30
1625387710000|2021-07-04 08:35:10|2330.93|2322.23|2330.1|2321.4|2331.2|2322.5|2330.1|2321.4|31
1625387720000|2021-07-04 08:35:20|2330.03|2321.33|2330.18|2321.48|2330.3|2321.6|2329.7|2321|37
1625387730000|2021-07-04 08:35:30|2330.24|2321.54|2330.63|2321.93|2330.71|2322.01|2330.16|2321.46|33
1625387740000|2021-07-04 08:35:40|2330.61|2321.91|2330.18|2321.48|2330.62|2321.92|2330.18|2321.48|14
1625387750000|2021-07-04 08:35:50|2330.17|2321.47|2330.59|2321.89|2330.59|2321.89|2330.01|2321.31|20
1625387760000|2021-07-04 08:36:00|2330.6|2321.9|2330.67|2321.97|2330.75|2322.05|2330.22|2321.52|22
1625387770000|2021-07-04 08:36:10|2330.61|2321.91|2330.6|2321.9|2330.73|2322.03|2330.49|2321.79|26
1625387780000|2021-07-04 08:36:20|2330.51|2321.81|2330.52|2321.82|2330.59|2321.89|2330.45|2321.75|23
1625387790000|2021-07-04 08:36:30|2330.54|2321.84|2330.32|2321.62|2330.75|2322.05|2330.16|2321.46|30
1625387800000|2021-07-04 08:36:40|2330.33|2321.63|2330.08|2321.38|2330.33|2321.63|2329.9|2321.2|31
1625387810000|2021-07-04 08:36:50|2330.09|2321.39|2330.6|2321.9|2330.63|2321.93|2330.04|2321.34|29
1625387820000|2021-07-04 08:37:00|2330.58|2321.88|2330.99|2322.29|2331.04|2322.34|2330.51|2321.81|21
1625387830000|2021-07-04 08:37:10|2331.01|2322.31|2330.45|2321.75|2331.07|2322.37|2330.45|2321.75|27
1625387840000|2021-07-04 08:37:20|2330.46|2321.76|2331.81|2323.11|2332.34|2323.64|2330.09|2321.39|34
1625387850000|2021-07-04 08:37:30|2331.78|2323.08|2331.18|2322.48|2332.94|2324.24|2331.18|2322.48|37
1625387860000|2021-07-04 08:37:40|2331.12|2322.42|2331.79|2323.09|2331.79|2323.09|2330.64|2321.94|35
1625387870000|2021-07-04 08:37:50|2331.75|2323.05|2332.03|2323.33|2332.05|2323.35|2331.38|2322.68|31
1625387880000|2021-07-04 08:38:00|2332|2323.3|2331.46|2322.76|2332|2323.3|2331.07|2322.37|32
1625387890000|2021-07-04 08:38:10|2331.43|2322.73|2331.64|2322.94|2331.66|2322.96|2331.26|2322.56|28
1625387900000|2021-07-04 08:38:20|2331.68|2322.98|2331.52|2322.82|2331.87|2323.17|2331.44|2322.74|29
1625387910000|2021-07-04 08:38:30|2331.42|2322.72|2332.11|2323.41|2332.15|2323.45|2331.42|2322.72|29
1625387920000|2021-07-04 08:38:40|2332.08|2323.38|2331.81|2323.11|2332.12|2323.42|2331.65|2322.95|36
1625387930000|2021-07-04 08:38:50|2331.8|2323.1|2331.77|2323.07|2331.83|2323.13|2331.62|2322.92|26
1625387940000|2021-07-04 08:39:00|2331.76|2323.06|2331.91|2323.21|2332.12|2323.42|2331.75|2323.05|31
1625387950000|2021-07-04 08:39:10|2331.8|2323.1|2332.28|2323.58|2332.36|2323.66|2331.79|2323.09|25
1625387960000|2021-07-04 08:39:20|2332.43|2323.73|2332.75|2324.05|2332.9|2324.2|2332.43|2323.73|35
1625387970000|2021-07-04 08:39:30|2332.84|2324.14|2332.6|2323.9|2332.89|2324.19|2332.53|2323.83|32
1625387980000|2021-07-04 08:39:40|2332.61|2323.91|2332.69|2323.99|2332.73|2324.03|2332.61|2323.91|20
1625387990000|2021-07-04 08:39:50|2332.65|2323.95|2333.81|2325.11|2333.81|2325.11|2332.64|2323.94|35
1625388000000|2021-07-04 08:40:00|2333.82|2325.12|2333.71|2325.01|2333.84|2325.14|2333.39|2324.69|30
1625388010000|2021-07-04 08:40:10|2333.75|2325.05|2333.8|2325.1|2333.82|2325.12|2333.7|2325|30
1625388020000|2021-07-04 08:40:20|2333.81|2325.11|2333.92|2325.22|2333.94|2325.24|2333.79|2325.09|24
1625388030000|2021-07-04 08:40:30|2333.93|2325.23|2333.91|2325.21|2333.93|2325.23|2333.84|2325.14|25
1625388040000|2021-07-04 08:40:40|2333.92|2325.22|2334.67|2325.97|2334.69|2325.99|2333.37|2324.67|30
1625388050000|2021-07-04 08:40:50|2334.58|2325.88|2335.21|2326.51|2335.26|2326.56|2334.56|2325.86|25
1625388060000|2021-07-04 08:41:00|2335.22|2326.52|2335.75|2327.05|2335.75|2327.05|2335.22|2326.52|15
1625388070000|2021-07-04 08:41:10|2335.67|2326.97|2335.73|2327.03|2335.77|2327.07|2335.64|2326.94|21
1625388080000|2021-07-04 08:41:20|2335.7|2327|2334.72|2326.02|2335.7|2327|2334.55|2325.85|31
1625388090000|2021-07-04 08:41:30|2334.68|2325.98|2334.66|2325.96|2334.72|2326.02|2334.65|2325.95|8
1625388100000|2021-07-04 08:41:40|2334.73|2326.03|2335.09|2326.39|2335.21|2326.51|2334.67|2325.97|19
1625388110000|2021-07-04 08:41:50|2335.04|2326.34|2334.97|2326.27|2335.08|2326.38|2334.81|2326.11|29
1625388120000|2021-07-04 08:42:00|2334.95|2326.25|2335.06|2326.36|2335.09|2326.39|2334.79|2326.09|27
1625388130000|2021-07-04 08:42:10|2335.02|2326.32|2334.5|2325.8|2335.02|2326.32|2334.41|2325.71|22
1625388140000|2021-07-04 08:42:20|2334.48|2325.78|2334.3|2325.6|2334.64|2325.94|2334.24|2325.54|27
1625388150000|2021-07-04 08:42:30|2334.28|2325.58|2334.1|2325.4|2334.28|2325.58|2334.09|2325.39|18
1625388160000|2021-07-04 08:42:40|2334.08|2325.38|2333.47|2324.77|2334.13|2325.43|2333.47|2324.77|19
1625388170000|2021-07-04 08:42:50|2333.41|2324.71|2333.28|2324.58|2333.41|2324.71|2333.23|2324.53|9
1625388180000|2021-07-04 08:43:00|2333.3|2324.6|2333.41|2324.71|2333.41|2324.71|2333.21|2324.51|11
1625388190000|2021-07-04 08:43:10|2333.34|2324.64|2333.43|2324.73|2333.49|2324.79|2333.19|2324.49|21
1625388200000|2021-07-04 08:43:20|2333.4|2324.7|2333.1|2324.4|2333.42|2324.72|2333.05|2324.35|21
1625388210000|2021-07-04 08:43:30|2333.05|2324.35|2332.35|2323.65|2333.07|2324.37|2332.33|2323.63|14
1625388220000|2021-07-04 08:43:40|2332.31|2323.61|2332.83|2324.13|2332.94|2324.24|2332.25|2323.55|33
1625388230000|2021-07-04 08:43:50|2332.78|2324.08|2332.85|2324.15|2332.87|2324.17|2332.58|2323.88|30
1625388240000|2021-07-04 08:44:00|2332.83|2324.13|2332.87|2324.17|2332.89|2324.19|2332.35|2323.65|21
1625388250000|2021-07-04 08:44:10|2332.9|2324.2|2334.15|2325.45|2334.45|2325.75|2332.88|2324.18|31
1625388260000|2021-07-04 08:44:20|2334.18|2325.48|2333.45|2324.75|2334.48|2325.78|2333.05|2324.35|31
1625388270000|2021-07-04 08:44:30|2333.47|2324.77|2333.36|2324.66|2333.47|2324.77|2333.21|2324.51|37
1625388280000|2021-07-04 08:44:40|2333.37|2324.67|2333.48|2324.78|2333.57|2324.87|2333.37|2324.67|23
1625388290000|2021-07-04 08:44:50|2333.49|2324.79|2333.66|2324.96|2333.68|2324.98|2333.49|2324.79|12
1625388300000|2021-07-04 08:45:00|2333.63|2324.93|2334.07|2325.37|2334.43|2325.73|2333.61|2324.91|24
1625388310000|2021-07-04 08:45:10|2334.01|2325.31|2334.14|2325.44|2334.3|2325.6|2333.87|2325.17|30
1625388320000|2021-07-04 08:45:20|2334.11|2325.41|2334.23|2325.53|2334.24|2325.54|2334.03|2325.33|29
1625388330000|2021-07-04 08:45:30|2334.24|2325.54|2334.23|2325.53|2334.32|2325.62|2334.04|2325.34|23
1625388340000|2021-07-04 08:45:40|2334.27|2325.57|2334.16|2325.46|2334.34|2325.64|2334.16|2325.46|17
1625388350000|2021-07-04 08:45:50|2334.18|2325.48|2332.85|2324.15|2334.18|2325.48|2332.82|2324.12|23
1625388360000|2021-07-04 08:46:00|2332.93|2324.23|2332.53|2323.83|2332.93|2324.23|2332.52|2323.82|21
1625388370000|2021-07-04 08:46:10|2332.55|2323.85|2331.55|2322.85|2333.03|2324.33|2331.39|2322.69|30
1625388380000|2021-07-04 08:46:20|2331.57|2322.87|2331.66|2322.96|2331.72|2323.02|2331.54|2322.84|27
1625388390000|2021-07-04 08:46:30|2331.59|2322.89|2331.53|2322.83|2331.62|2322.92|2331.53|2322.83|16
1625388400000|2021-07-04 08:46:40|2331.54|2322.84|2331.47|2322.77|2331.56|2322.86|2331.46|2322.76|16
1625388410000|2021-07-04 08:46:50|2331.51|2322.81|2331.58|2322.88|2331.65|2322.95|2331.48|2322.78|17
1625388420000|2021-07-04 08:47:00|2331.59|2322.89|2331.69|2322.99|2331.81|2323.11|2331.47|2322.77|24
1625388430000|2021-07-04 08:47:10|2331.7|2323|2331.56|2322.86|2331.7|2323|2331.55|2322.85|10
1625388440000|2021-07-04 08:47:20|2331.57|2322.87|2331.64|2322.94|2331.67|2322.97|2331.54|2322.84|19
1625388450000|2021-07-04 08:47:30|2331.68|2322.98|2331.58|2322.88|2331.73|2323.03|2331.57|2322.87|16
1625388460000|2021-07-04 08:47:40|2331.57|2322.87|2332.1|2323.4|2332.1|2323.4|2331.55|2322.85|21
1625388470000|2021-07-04 08:47:50|2332.04|2323.34|2331.54|2322.84|2332.06|2323.36|2331.51|2322.81|27
1625388480000|2021-07-04 08:48:00|2331.51|2322.81|2331.86|2323.16|2332.04|2323.34|2331.51|2322.81|24
1625388490000|2021-07-04 08:48:10|2331.9|2323.2|2332.44|2323.74|2332.44|2323.74|2331.86|2323.16|26
1625388500000|2021-07-04 08:48:20|2332.45|2323.75|2332.44|2323.74|2332.55|2323.85|2332.38|2323.68|21
1625388510000|2021-07-04 08:48:30|2332.42|2323.72|2332.36|2323.66|2332.46|2323.76|2332.3|2323.6|24
1625388520000|2021-07-04 08:48:40|2332.37|2323.67|2332.34|2323.64|2332.43|2323.73|2332.34|2323.64|10
1625388530000|2021-07-04 08:48:50|2332.37|2323.67|2332.43|2323.73|2332.45|2323.75|2332.37|2323.67|14
1625388540000|2021-07-04 08:49:00|2332.44|2323.74|2332.67|2323.97|2332.91|2324.21|2332.44|2323.74|26
1625388550000|2021-07-04 08:49:10|2332.69|2323.99|2332.77|2324.07|2332.78|2324.08|2332.43|2323.73|23
1625388560000|2021-07-04 08:49:20|2332.69|2323.99|2332.89|2324.19|2332.89|2324.19|2332.69|2323.99|30
1625388570000|2021-07-04 08:49:30|2332.91|2324.21|2332.8|2324.1|2332.91|2324.21|2332.71|2324.01|20
1625388580000|2021-07-04 08:49:40|2332.83|2324.13|2332.75|2324.05|2332.83|2324.13|2332.74|2324.04|10
1625388590000|2021-07-04 08:49:50|2332.76|2324.06|2332.55|2323.85|2332.76|2324.06|2332.41|2323.71|27
1625388600000|2021-07-04 08:50:00|2332.57|2323.87|2332.55|2323.85|2332.68|2323.98|2332.44|2323.74|25
1625388610000|2021-07-04 08:50:10|2332.54|2323.84|2332.44|2323.74|2332.55|2323.85|2332.44|2323.74|12
1625388620000|2021-07-04 08:50:20|2332.43|2323.73|2332.42|2323.72|2332.44|2323.74|2332.42|2323.72|4
1625388630000|2021-07-04 08:50:30|2332.44|2323.74|2332.42|2323.72|2332.48|2323.78|2332.42|2323.72|7
1625388640000|2021-07-04 08:50:40|2332.39|2323.69|2332.12|2323.42|2332.43|2323.73|2332.12|2323.42|11
1625388650000|2021-07-04 08:50:50|2332.1|2323.4|2331.94|2323.24|2332.1|2323.4|2331.94|2323.24|8
1625388660000|2021-07-04 08:51:00|2331.93|2323.23|2332.44|2323.74|2332.44|2323.74|2331.93|2323.23|14
1625388670000|2021-07-04 08:51:10|2332.45|2323.75|2332.87|2324.17|2332.87|2324.17|2332.45|2323.75|14
1625388680000|2021-07-04 08:51:20|2332.9|2324.2|2333.19|2324.49|2333.32|2324.62|2332.87|2324.17|24
1625388690000|2021-07-04 08:51:30|2333.21|2324.51|2333.27|2324.57|2333.27|2324.57|2333.01|2324.31|29
1625388700000|2021-07-04 08:51:40|2333.24|2324.54|2332.8|2324.1|2333.24|2324.54|2332.76|2324.06|22
1625388710000|2021-07-04 08:51:50|2332.82|2324.12|2332.87|2324.17|2332.87|2324.17|2332.77|2324.07|12
1625388720000|2021-07-04 08:52:00|2332.88|2324.18|2332.22|2323.52|2332.88|2324.18|2332.13|2323.43|27
1625388730000|2021-07-04 08:52:10|2332.21|2323.51|2332.71|2324.01|2332.71|2324.01|2332.18|2323.48|22
1625388740000|2021-07-04 08:52:20|2332.73|2324.03|2332.61|2323.91|2333.27|2324.57|2332.61|2323.91|27
1625388750000|2021-07-04 08:52:30|2332.6|2323.9|2332.46|2323.76|2332.73|2324.03|2332.43|2323.73|22
1625388760000|2021-07-04 08:52:40|2332.45|2323.75|2332.42|2323.72|2333.31|2324.61|2332.3|2323.6|27
1625388770000|2021-07-04 08:52:50|2332.46|2323.76|2332.74|2324.04|2332.74|2324.04|2332.42|2323.72|25
1625388780000|2021-07-04 08:53:00|2332.76|2324.06|2332.79|2324.09|2332.81|2324.11|2332.76|2324.06|6
1625388790000|2021-07-04 08:53:10|2332.89|2324.19|2333.36|2324.66|2333.45|2324.75|2332.72|2324.02|29
1625388800000|2021-07-04 08:53:20|2333.34|2324.64|2333.36|2324.66|2333.45|2324.75|2333.32|2324.62|19
1625388810000|2021-07-04 08:53:30|2333.37|2324.67|2332.98|2324.28|2333.37|2324.67|2332.97|2324.27|21
1625388820000|2021-07-04 08:53:40|2332.99|2324.29|2332.97|2324.27|2333.06|2324.36|2332.93|2324.23|9
1625388830000|2021-07-04 08:53:50|2332.99|2324.29|2332.92|2324.22|2333.03|2324.33|2332.92|2324.22|26
1625388840000|2021-07-04 08:54:00|2332.91|2324.21|2332.93|2324.23|2332.96|2324.26|2332.83|2324.13|18
1625388850000|2021-07-04 08:54:10|2332.96|2324.26|2333.03|2324.33|2333.03|2324.33|2332.94|2324.24|17
1625388860000|2021-07-04 08:54:20|2333.06|2324.36|2333.06|2324.36|2333.14|2324.44|2333|2324.3|12
1625388870000|2021-07-04 08:54:30|2333.07|2324.37|2333.2|2324.5|2333.25|2324.55|2333.04|2324.34|13
1625388880000|2021-07-04 08:54:40|2333.19|2324.49|2333.23|2324.53|2333.24|2324.54|2333.17|2324.47|11
1625388890000|2021-07-04 08:54:50|2333.24|2324.54|2333.37|2324.67|2333.37|2324.67|2333.23|2324.53|8
1625388900000|2021-07-04 08:55:00|2333.36|2324.66|2333.25|2324.55|2333.47|2324.77|2333.16|2324.46|22
1625388910000|2021-07-04 08:55:10|2333.26|2324.56|2333.57|2324.87|2333.57|2324.87|2333.19|2324.49|16
1625388920000|2021-07-04 08:55:20|2333.58|2324.88|2333.57|2324.87|2333.6|2324.9|2333.54|2324.84|13
1625388930000|2021-07-04 08:55:30|2333.52|2324.82|2333.28|2324.58|2333.62|2324.92|2333.26|2324.56|28
1625388940000|2021-07-04 08:55:40|2333.27|2324.57|2333.26|2324.56|2333.37|2324.67|2333.26|2324.56|16
1625388950000|2021-07-04 08:55:50|2333.28|2324.58|2333.65|2324.95|2333.65|2324.95|2333.28|2324.58|8
1625388960000|2021-07-04 08:56:00|2333.66|2324.96|2333.48|2324.78|2333.68|2324.98|2333.47|2324.77|18
1625388970000|2021-07-04 08:56:10|2333.5|2324.8|2333.5|2324.8|2333.51|2324.81|2333.46|2324.76|9
1625388980000|2021-07-04 08:56:20|2333.48|2324.78|2333.55|2324.85|2333.64|2324.94|2333.48|2324.78|13
1625388990000|2021-07-04 08:56:30|2333.54|2324.84|2333.59|2324.89|2333.67|2324.97|2333.51|2324.81|16
1625389000000|2021-07-04 08:56:40|2333.57|2324.87|2333.52|2324.82|2333.58|2324.88|2333.52|2324.82|11
1625389010000|2021-07-04 08:56:50|2333.53|2324.83|2334.49|2325.79|2334.49|2325.79|2333.46|2324.76|22
1625389020000|2021-07-04 08:57:00|2334.55|2325.85|2334.8|2326.1|2334.86|2326.16|2334.55|2325.85|27
1625389030000|2021-07-04 08:57:10|2334.82|2326.12|2334.78|2326.08|2334.82|2326.12|2334.74|2326.04|9
1625389040000|2021-07-04 08:57:20|2334.79|2326.09|2335.27|2326.57|2335.27|2326.57|2334.78|2326.08|13
1625389050000|2021-07-04 08:57:30|2335.25|2326.55|2335.33|2326.63|2335.33|2326.63|2335.19|2326.49|15
1625389060000|2021-07-04 08:57:40|2335.34|2326.64|2335.77|2327.07|2335.77|2327.07|2335.34|2326.64|17
1625389070000|2021-07-04 08:57:50|2335.82|2327.12|2335.93|2327.23|2335.93|2327.23|2335.82|2327.12|9
1625389080000|2021-07-04 08:58:00|2335.91|2327.21|2336.36|2327.66|2336.36|2327.66|2335.91|2327.21|15
1625389090000|2021-07-04 08:58:10|2336.28|2327.58|2336.26|2327.56|2336.39|2327.69|2336.13|2327.43|25
1625389100000|2021-07-04 08:58:20|2336.24|2327.54|2335.94|2327.24|2336.5|2327.8|2335.94|2327.24|21
1625389110000|2021-07-04 08:58:30|2335.93|2327.23|2335.64|2326.94|2335.96|2327.26|2335.6|2326.9|20
1625389120000|2021-07-04 08:58:40|2335.67|2326.97|2335.71|2327.01|2335.78|2327.08|2335.64|2326.94|17
1625389130000|2021-07-04 08:58:50|2335.76|2327.06|2335.02|2326.32|2335.76|2327.06|2335.02|2326.32|14
1625389140000|2021-07-04 08:59:00|2335.1|2326.4|2335.05|2326.35|2335.23|2326.53|2335.01|2326.31|16
1625389150000|2021-07-04 08:59:10|2335|2326.3|2335.03|2326.33|2335.11|2326.41|2335|2326.3|27
1625389160000|2021-07-04 08:59:20|2335.01|2326.31|2334.86|2326.16|2335.31|2326.61|2334.86|2326.16|19
1625389170000|2021-07-04 08:59:30|2334.85|2326.15|2334.84|2326.14|2334.92|2326.22|2334.81|2326.11|18
1625389180000|2021-07-04 08:59:40|2334.82|2326.12|2334.87|2326.17|2334.89|2326.19|2334.79|2326.09|17
1625389190000|2021-07-04 08:59:50|2334.86|2326.16|2334.9|2326.2|2334.9|2326.2|2334.83|2326.13|9
1625389200000|2021-07-04 09:00:00|2334.89|2326.19|2335.92|2327.22|2335.93|2327.23|2334.84|2326.14|29
1625389210000|2021-07-04 09:00:10|2335.79|2327.09|2334.88|2326.18|2335.79|2327.09|2334.72|2326.02|29
1625389220000|2021-07-04 09:00:20|2334.83|2326.13|2334.7|2326|2335.02|2326.32|2334.64|2325.94|20
1625389230000|2021-07-04 09:00:30|2334.69|2325.99|2334.51|2325.81|2334.8|2326.1|2334.51|2325.81|27
1625389240000|2021-07-04 09:00:40|2334.53|2325.83|2333.71|2325.01|2334.53|2325.83|2333.51|2324.81|30
1625389250000|2021-07-04 09:00:50|2333.68|2324.98|2333.49|2324.79|2333.78|2325.08|2333.49|2324.79|26
1625389260000|2021-07-04 09:01:00|2333.47|2324.77|2333.42|2324.72|2333.47|2324.77|2333.27|2324.57|25
1625389270000|2021-07-04 09:01:10|2333.43|2324.73|2333.36|2324.66|2333.45|2324.75|2333.34|2324.64|26
1625389280000|2021-07-04 09:01:20|2333.37|2324.67|2333.78|2325.08|2333.78|2325.08|2333.35|2324.65|16
1625389290000|2021-07-04 09:01:30|2333.77|2325.07|2333.45|2324.75|2333.77|2325.07|2333.45|2324.75|17
1625389300000|2021-07-04 09:01:40|2333.43|2324.73|2333.37|2324.67|2333.46|2324.76|2333.33|2324.63|18
1625389310000|2021-07-04 09:01:50|2333.36|2324.66|2332.76|2324.06|2333.36|2324.66|2332.76|2324.06|20
1625389320000|2021-07-04 09:02:00|2332.77|2324.07|2332.76|2324.06|2332.8|2324.1|2332.63|2323.93|8
1625389330000|2021-07-04 09:02:10|2332.68|2323.98|2332.66|2323.96|2332.68|2323.98|2332.61|2323.91|8
1625389340000|2021-07-04 09:02:20|2332.65|2323.95|2332.52|2323.82|2332.65|2323.95|2332.51|2323.81|22
1625389350000|2021-07-04 09:02:30|2332.48|2323.78|2332.32|2323.62|2332.52|2323.82|2332.27|2323.57|12
1625389360000|2021-07-04 09:02:40|2332.3|2323.6|2331.63|2322.93|2332.3|2323.6|2331.63|2322.93|29
1625389370000|2021-07-04 09:02:50|2331.76|2323.06|2331.04|2322.34|2331.82|2323.12|2331.04|2322.34|23
1625389380000|2021-07-04 09:03:00|2331.08|2322.38|2330.91|2322.21|2331.17|2322.47|2330.91|2322.21|22
1625389390000|2021-07-04 09:03:10|2330.97|2322.27|2330.93|2322.23|2330.97|2322.27|2330.82|2322.12|30
1625389400000|2021-07-04 09:03:20|2330.97|2322.27|2330.59|2321.89|2330.97|2322.27|2330.59|2321.89|7
1625389410000|2021-07-04 09:03:30|2330.54|2321.84|2330.65|2321.95|2330.67|2321.97|2330.5|2321.8|13
1625389420000|2021-07-04 09:03:40|2330.55|2321.85|2330.57|2321.87|2330.57|2321.87|2330.52|2321.82|14
1625389430000|2021-07-04 09:03:50|2330.59|2321.89|2330.41|2321.71|2330.62|2321.92|2330.39|2321.69|18
1625389440000|2021-07-04 09:04:00|2330.42|2321.72|2330.47|2321.77|2330.48|2321.78|2330.41|2321.71|11
1625389450000|2021-07-04 09:04:10|2330.4|2321.7|2330.12|2321.42|2330.49|2321.79|2330.11|2321.41|12
1625389460000|2021-07-04 09:04:20|2330.13|2321.43|2330.09|2321.39|2330.13|2321.43|2330.01|2321.31|15
1625389470000|2021-07-04 09:04:30|2330.1|2321.4|2329.99|2321.29|2330.12|2321.42|2329.87|2321.17|24
1625389480000|2021-07-04 09:04:40|2330.01|2321.31|2329.49|2320.79|2330.03|2321.33|2329.45|2320.75|24
1625389490000|2021-07-04 09:04:50|2329.47|2320.77|2329.14|2320.44|2329.53|2320.83|2329.14|2320.44|18
1625389500000|2021-07-04 09:05:00|2328.98|2320.28|2329.21|2320.51|2329.21|2320.51|2328.93|2320.23|29
1625389510000|2021-07-04 09:05:10|2329.26|2320.56|2328.65|2319.95|2329.26|2320.56|2328.65|2319.95|26
1625389520000|2021-07-04 09:05:20|2328.66|2319.96|2328.41|2319.71|2328.72|2320.02|2328.4|2319.7|22
1625389530000|2021-07-04 09:05:30|2328.4|2319.7|2328.1|2319.4|2328.41|2319.71|2328.1|2319.4|18
1625389540000|2021-07-04 09:05:40|2328.16|2319.46|2327.82|2319.12|2328.16|2319.46|2327.75|2319.05|15
1625389550000|2021-07-04 09:05:50|2327.79|2319.09|2327.7|2319|2327.81|2319.11|2327.68|2318.98|20
1625389560000|2021-07-04 09:06:00|2327.75|2319.05|2327.7|2319|2327.81|2319.11|2327.67|2318.97|22
1625389570000|2021-07-04 09:06:10|2327.71|2319.01|2327.43|2318.73|2327.76|2319.06|2327.38|2318.68|23
1625389580000|2021-07-04 09:06:20|2327.38|2318.68|2326.52|2317.82|2327.4|2318.7|2326.49|2317.79|26
1625389590000|2021-07-04 09:06:30|2326.51|2317.81|2324.68|2315.98|2326.51|2317.81|2324.68|2315.98|27
1625389600000|2021-07-04 09:06:40|2324.38|2315.68|2323.61|2314.91|2324.38|2315.68|2322.74|2314.04|36
1625389610000|2021-07-04 09:06:50|2323.62|2314.92|2323.68|2314.98|2323.89|2315.19|2323.35|2314.65|38
1625389620000|2021-07-04 09:07:00|2323.76|2315.06|2324.09|2315.39|2324.27|2315.57|2323.76|2315.06|31
1625389630000|2021-07-04 09:07:10|2324.16|2315.46|2324.73|2316.03|2324.81|2316.11|2324.16|2315.46|26
1625389640000|2021-07-04 09:07:20|2324.82|2316.12|2325.22|2316.52|2325.23|2316.53|2324.71|2316.01|32
1625389650000|2021-07-04 09:07:30|2325.18|2316.48|2324.73|2316.03|2325.25|2316.55|2324.73|2316.03|21
1625389660000|2021-07-04 09:07:40|2324.64|2315.94|2324.12|2315.42|2324.64|2315.94|2323.97|2315.27|31
1625389670000|2021-07-04 09:07:50|2324.1|2315.4|2323.45|2314.75|2324.15|2315.45|2323.45|2314.75|27
1625389680000|2021-07-04 09:08:00|2323.44|2314.74|2324.32|2315.62|2324.33|2315.63|2323.44|2314.74|32
1625389690000|2021-07-04 09:08:10|2324.34|2315.64|2324.68|2315.98|2324.7|2316|2324.2|2315.5|30
1625389700000|2021-07-04 09:08:20|2324.64|2315.94|2324.54|2315.84|2324.64|2315.94|2324.35|2315.65|29
1625389710000|2021-07-04 09:08:30|2324.5|2315.8|2323.78|2315.08|2324.5|2315.8|2323.78|2315.08|28
1625389720000|2021-07-04 09:08:40|2323.83|2315.13|2323.61|2314.91|2323.86|2315.16|2323.3|2314.6|33
1625389730000|2021-07-04 09:08:50|2323.54|2314.84|2323.9|2315.2|2323.93|2315.23|2323.5|2314.8|33
1625389740000|2021-07-04 09:09:00|2323.92|2315.22|2324.07|2315.37|2324.11|2315.41|2323.84|2315.14|26
1625389750000|2021-07-04 09:09:10|2324.08|2315.38|2323.72|2315.02|2324.08|2315.38|2323.7|2315|23
1625389760000|2021-07-04 09:09:20|2323.73|2315.03|2323.78|2315.08|2323.82|2315.12|2323.73|2315.03|17
1625389770000|2021-07-04 09:09:30|2323.77|2315.07|2324.43|2315.73|2324.43|2315.73|2323.77|2315.07|33
1625389780000|2021-07-04 09:09:40|2324.4|2315.7|2324.02|2315.32|2324.42|2315.72|2323.67|2314.97|35
1625389790000|2021-07-04 09:09:50|2324|2315.3|2324.27|2315.57|2324.29|2315.59|2324|2315.3|31
1625389800000|2021-07-04 09:10:00|2324.23|2315.53|2324.53|2315.83|2324.53|2315.83|2324.23|2315.53|23
1625389810000|2021-07-04 09:10:10|2324.52|2315.82|2324.92|2316.22|2324.92|2316.22|2324.52|2315.82|27
1625389820000|2021-07-04 09:10:20|2324.9|2316.2|2324.91|2316.21|2324.94|2316.24|2324.85|2316.15|18
1625389830000|2021-07-04 09:10:30|2324.89|2316.19|2325.14|2316.44|2325.15|2316.45|2324.86|2316.16|23
1625389840000|2021-07-04 09:10:40|2325.15|2316.45|2325.17|2316.47|2325.17|2316.47|2325.11|2316.41|14
1625389850000|2021-07-04 09:10:50|2325.15|2316.45|2326.24|2317.54|2326.33|2317.63|2325.15|2316.45|17
1625389860000|2021-07-04 09:11:00|2326.3|2317.6|2326.64|2317.94|2326.64|2317.94|2326.29|2317.59|20
1625389870000|2021-07-04 09:11:10|2326.62|2317.92|2325.63|2316.93|2326.62|2317.92|2325.55|2316.85|25
1625389880000|2021-07-04 09:11:20|2325.64|2316.94|2325.91|2317.21|2326.03|2317.33|2325.44|2316.74|27
1625389890000|2021-07-04 09:11:30|2325.92|2317.22|2325.06|2316.36|2325.94|2317.24|2325.06|2316.36|25
1625389900000|2021-07-04 09:11:40|2324.96|2316.26|2324.42|2315.72|2324.96|2316.26|2324.39|2315.69|20
1625389910000|2021-07-04 09:11:50|2324.44|2315.74|2324.1|2315.4|2324.52|2315.82|2324.08|2315.38|13
1625389920000|2021-07-04 09:12:00|2324.12|2315.42|2323.39|2314.69|2324.12|2315.42|2323.33|2314.63|22
1625389930000|2021-07-04 09:12:10|2323.4|2314.7|2323.39|2314.69|2323.49|2314.79|2323.28|2314.58|26
1625389940000|2021-07-04 09:12:20|2323.35|2314.65|2323.33|2314.63|2323.46|2314.76|2323.33|2314.63|30
1625389950000|2021-07-04 09:12:30|2323.38|2314.68|2323.56|2314.86|2324.04|2315.34|2323.35|2314.65|20
1625389960000|2021-07-04 09:12:40|2323.59|2314.89|2322.88|2314.18|2323.59|2314.89|2322.88|2314.18|19
1625389970000|2021-07-04 09:12:50|2322.85|2314.15|2320.45|2311.75|2322.85|2314.15|2319.58|2310.88|37
1625389980000|2021-07-04 09:13:00|2320.4|2311.7|2321.06|2312.36|2321.56|2312.86|2320.37|2311.67|39
1625389990000|2021-07-04 09:13:10|2321.08|2312.38|2319.72|2311.02|2321.09|2312.39|2319.72|2311.02|32
1625390000000|2021-07-04 09:13:20|2319.7|2311|2318.45|2309.75|2319.7|2311|2317.93|2309.23|37
1625390010000|2021-07-04 09:13:30|2318.37|2309.67|2317.97|2309.27|2318.77|2310.07|2317.01|2308.31|36
1625390020000|2021-07-04 09:13:40|2317.99|2309.29|2319.25|2310.55|2319.31|2310.61|2317.99|2309.29|33
1625390030000|2021-07-04 09:13:50|2319.26|2310.56|2319.62|2310.92|2319.69|2310.99|2319.26|2310.56|28
1625390040000|2021-07-04 09:14:00|2319.59|2310.89|2321.12|2312.42|2322.05|2313.35|2319.52|2310.82|35
1625390050000|2021-07-04 09:14:10|2321.08|2312.38|2320.73|2312.03|2321.41|2312.71|2320.69|2311.99|32
1625390060000|2021-07-04 09:14:20|2320.67|2311.97|2320.55|2311.85|2320.87|2312.17|2320.55|2311.85|30
1625390070000|2021-07-04 09:14:30|2320.51|2311.81|2320.17|2311.47|2320.51|2311.81|2320.04|2311.34|25
1625390080000|2021-07-04 09:14:40|2320.18|2311.48|2320.24|2311.54|2320.29|2311.59|2320.04|2311.34|28
1625390090000|2021-07-04 09:14:50|2320.26|2311.56|2320.2|2311.5|2320.29|2311.59|2320.09|2311.39|25
1625390100000|2021-07-04 09:15:00|2320.19|2311.49|2320.2|2311.5|2320.2|2311.5|2320.17|2311.47|20
1625390110000|2021-07-04 09:15:10|2320.18|2311.48|2321.25|2312.55|2321.25|2312.55|2320.18|2311.48|29
1625390120000|2021-07-04 09:15:20|2321.27|2312.57|2321.96|2313.26|2322.1|2313.4|2321.27|2312.57|31
1625390130000|2021-07-04 09:15:30|2321.95|2313.25|2322.19|2313.49|2322.39|2313.69|2321.2|2312.5|37
1625390140000|2021-07-04 09:15:40|2322.62|2313.92|2322.31|2313.61|2322.88|2314.18|2322.16|2313.46|37
1625390150000|2021-07-04 09:15:50|2322.33|2313.63|2321.85|2313.15|2322.47|2313.77|2321.85|2313.15|24
1625390160000|2021-07-04 09:16:00|2321.81|2313.11|2322.74|2314.04|2322.75|2314.05|2321.51|2312.81|32
1625390170000|2021-07-04 09:16:10|2322.71|2314.01|2321.81|2313.11|2322.72|2314.02|2321.53|2312.83|36
1625390180000|2021-07-04 09:16:20|2321.8|2313.1|2322.04|2313.34|2322.05|2313.35|2321.75|2313.05|24
1625390190000|2021-07-04 09:16:30|2322.05|2313.35|2322.2|2313.5|2322.2|2313.5|2322.05|2313.35|24
1625390200000|2021-07-04 09:16:40|2322.23|2313.53|2322.15|2313.45|2322.24|2313.54|2322.15|2313.45|26
1625390210000|2021-07-04 09:16:50|2322.11|2313.41|2321.85|2313.15|2322.12|2313.42|2321.34|2312.64|24
1625390220000|2021-07-04 09:17:00|2321.87|2313.17|2323.1|2314.4|2323.1|2314.4|2321.87|2313.17|32
1625390230000|2021-07-04 09:17:10|2323.31|2314.61|2321.97|2313.27|2323.42|2314.72|2321.97|2313.27|29
1625390240000|2021-07-04 09:17:20|2321.99|2313.29|2321.78|2313.08|2321.99|2313.29|2321.73|2313.03|29
1625390250000|2021-07-04 09:17:30|2321.76|2313.06|2321.74|2313.04|2321.85|2313.15|2321.69|2312.99|24
1625390260000|2021-07-04 09:17:40|2321.75|2313.05|2320.87|2312.17|2321.76|2313.06|2320.87|2312.17|23
1625390270000|2021-07-04 09:17:50|2320.72|2312.02|2318.64|2309.94|2320.72|2312.02|2318.63|2309.93|35
1625390280000|2021-07-04 09:18:00|2318.62|2309.92|2318.55|2309.85|2319.36|2310.66|2318.53|2309.83|28
1625390290000|2021-07-04 09:18:10|2318.47|2309.77|2318.28|2309.58|2318.47|2309.77|2317.86|2309.16|30
1625390300000|2021-07-04 09:18:20|2318.24|2309.54|2318.28|2309.58|2318.48|2309.78|2318.06|2309.36|32
1625390310000|2021-07-04 09:18:30|2318.33|2309.63|2318.13|2309.43|2318.37|2309.67|2318.13|2309.43|27
1625390320000|2021-07-04 09:18:40|2318.01|2309.31|2318.04|2309.34|2318.16|2309.46|2317.96|2309.26|20
1625390330000|2021-07-04 09:18:50|2318.03|2309.33|2317.96|2309.26|2318.03|2309.33|2317.95|2309.25|15
1625390340000|2021-07-04 09:19:00|2317.97|2309.27|2318.26|2309.56|2318.31|2309.61|2317.97|2309.27|25
1625390350000|2021-07-04 09:19:10|2318.24|2309.54|2318.42|2309.72|2318.49|2309.79|2318.22|2309.52|27
1625390360000|2021-07-04 09:19:20|2318.39|2309.69|2317.47|2308.77|2318.56|2309.86|2317.47|2308.77|35
1625390370000|2021-07-04 09:19:30|2317.67|2308.97|2317.45|2308.75|2317.82|2309.12|2317.45|2308.75|23
1625390380000|2021-07-04 09:19:40|2317.43|2308.73|2317.49|2308.79|2317.94|2309.24|2317.36|2308.66|26
1625390390000|2021-07-04 09:19:50|2317.52|2308.82|2317.19|2308.49|2317.7|2309|2317.14|2308.44|25
1625390400000|2021-07-04 09:20:00|2317.17|2308.47|2316.93|2308.23|2317.17|2308.47|2316.93|2308.23|33
1625390410000|2021-07-04 09:20:10|2316.95|2308.25|2316.6|2307.9|2316.96|2308.26|2316.55|2307.85|35
1625390420000|2021-07-04 09:20:20|2316.61|2307.91|2317.77|2309.07|2317.77|2309.07|2316.6|2307.9|35
1625390430000|2021-07-04 09:20:30|2317.75|2309.05|2317.45|2308.75|2317.75|2309.05|2316.82|2308.12|38
1625390440000|2021-07-04 09:20:40|2317.43|2308.73|2317.07|2308.37|2317.43|2308.73|2317.04|2308.34|27
1625390450000|2021-07-04 09:20:50|2316.95|2308.25|2316.86|2308.16|2316.97|2308.27|2316.6|2307.9|21
1625390460000|2021-07-04 09:21:00|2316.94|2308.24|2316.61|2307.91|2316.99|2308.29|2316.54|2307.84|32
1625390470000|2021-07-04 09:21:10|2316.64|2307.94|2317.02|2308.32|2317.02|2308.32|2316.59|2307.89|26
1625390480000|2021-07-04 09:21:20|2317.09|2308.39|2317.75|2309.05|2317.92|2309.22|2317.01|2308.31|33
1625390490000|2021-07-04 09:21:30|2317.74|2309.04|2317.92|2309.22|2318.11|2309.41|2317.72|2309.02|30
1625390500000|2021-07-04 09:21:40|2317.93|2309.23|2318.03|2309.33|2318.03|2309.33|2317.4|2308.7|29
1625390510000|2021-07-04 09:21:50|2318.04|2309.34|2317.72|2309.02|2318.06|2309.36|2317.42|2308.72|29
1625390520000|2021-07-04 09:22:00|2317.8|2309.1|2317.04|2308.34|2317.8|2309.1|2317.04|2308.34|29
1625390530000|2021-07-04 09:22:10|2317.06|2308.36|2316.36|2307.66|2317.09|2308.39|2316.35|2307.65|27
1625390540000|2021-07-04 09:22:20|2316.35|2307.65|2316.14|2307.44|2316.49|2307.79|2316.05|2307.35|25
1625390550000|2021-07-04 09:22:30|2316.12|2307.42|2315.92|2307.22|2316.12|2307.42|2315.88|2307.18|25
1625390560000|2021-07-04 09:22:40|2315.85|2307.15|2315.66|2306.96|2315.86|2307.16|2315.6|2306.9|28
1625390570000|2021-07-04 09:22:50|2315.64|2306.94|2314.98|2306.28|2315.64|2306.94|2314.77|2306.07|34
1625390580000|2021-07-04 09:23:00|2314.99|2306.29|2314.76|2306.06|2315.01|2306.31|2314.68|2305.98|27
1625390590000|2021-07-04 09:23:10|2314.8|2306.1|2314.87|2306.17|2315.03|2306.33|2314.79|2306.09|26
1625390600000|2021-07-04 09:23:20|2314.85|2306.15|2314.83|2306.13|2314.92|2306.22|2314.8|2306.1|24
1625390610000|2021-07-04 09:23:30|2314.78|2306.08|2315.17|2306.47|2315.2|2306.5|2314.78|2306.08|22
1625390620000|2021-07-04 09:23:40|2315.21|2306.51|2315.48|2306.78|2315.57|2306.87|2315.21|2306.51|24
1625390630000|2021-07-04 09:23:50|2315.53|2306.83|2315.39|2306.69|2315.66|2306.96|2315.39|2306.69|21
1625390640000|2021-07-04 09:24:00|2315.37|2306.67|2315.72|2307.02|2315.72|2307.02|2315.27|2306.57|21
1625390650000|2021-07-04 09:24:10|2315.69|2306.99|2315.54|2306.84|2315.69|2306.99|2315.46|2306.76|22
1625390660000|2021-07-04 09:24:20|2315.53|2306.83|2315.83|2307.13|2315.84|2307.14|2315.53|2306.83|23
1625390670000|2021-07-04 09:24:30|2315.84|2307.14|2316.53|2307.83|2316.53|2307.83|2315.84|2307.14|18
1625390680000|2021-07-04 09:24:40|2316.56|2307.86|2316.69|2307.99|2316.7|2308|2316.52|2307.82|26
1625390690000|2021-07-04 09:24:50|2316.7|2308|2317.74|2309.04|2318.33|2309.63|2316.7|2308|24
1625390700000|2021-07-04 09:25:00|2317.77|2309.07|2318.98|2310.28|2319.25|2310.55|2317.76|2309.06|29
1625390710000|2021-07-04 09:25:10|2318.82|2310.12|2318.5|2309.8|2319.29|2310.59|2318.5|2309.8|29
1625390720000|2021-07-04 09:25:20|2318.54|2309.84|2318.84|2310.14|2318.89|2310.19|2318.54|2309.84|26
1625390730000|2021-07-04 09:25:30|2318.83|2310.13|2319.22|2310.52|2319.37|2310.67|2318.78|2310.08|36
1625390740000|2021-07-04 09:25:40|2319.25|2310.55|2319.27|2310.57|2319.36|2310.66|2318.95|2310.25|31
1625390750000|2021-07-04 09:25:50|2319.3|2310.6|2319.28|2310.58|2319.3|2310.6|2319.04|2310.34|25
1625390760000|2021-07-04 09:26:00|2319.3|2310.6|2319.56|2310.86|2319.78|2311.08|2319.24|2310.54|24
1625390770000|2021-07-04 09:26:10|2319.64|2310.94|2319.61|2310.91|2319.7|2311|2319.6|2310.9|16
1625390780000|2021-07-04 09:26:20|2319.62|2310.92|2319.48|2310.78|2319.63|2310.93|2319.48|2310.78|14
1625390790000|2021-07-04 09:26:30|2319.45|2310.75|2318.85|2310.15|2319.45|2310.75|2318.83|2310.13|23
1625390800000|2021-07-04 09:26:40|2318.88|2310.18|2318.83|2310.13|2318.88|2310.18|2318.79|2310.09|17
1625390810000|2021-07-04 09:26:50|2318.85|2310.15|2319.31|2310.61|2319.31|2310.61|2318.85|2310.15|29
1625390820000|2021-07-04 09:27:00|2319.28|2310.58|2319.05|2310.35|2319.36|2310.66|2318.95|2310.25|20
1625390830000|2021-07-04 09:27:10|2319.07|2310.37|2319.11|2310.41|2319.19|2310.49|2319.07|2310.37|14
1625390840000|2021-07-04 09:27:20|2319.14|2310.44|2319.05|2310.35|2319.14|2310.44|2319|2310.3|20
1625390850000|2021-07-04 09:27:30|2319.08|2310.38|2319.09|2310.39|2319.11|2310.41|2318.91|2310.21|10
1625390860000|2021-07-04 09:27:40|2319.08|2310.38|2318.87|2310.17|2319.08|2310.38|2318.86|2310.16|14
1625390870000|2021-07-04 09:27:50|2318.89|2310.19|2319.49|2310.79|2319.5|2310.8|2318.86|2310.16|19
1625390880000|2021-07-04 09:28:00|2319.52|2310.82|2319.34|2310.64|2319.52|2310.82|2319.25|2310.55|16
1625390890000|2021-07-04 09:28:10|2319.37|2310.67|2319.42|2310.72|2319.53|2310.83|2319.37|2310.67|10
1625390900000|2021-07-04 09:28:20|2319.41|2310.71|2319.57|2310.87|2319.61|2310.91|2319.39|2310.69|28
1625390910000|2021-07-04 09:28:30|2319.58|2310.88|2319.38|2310.68|2319.59|2310.89|2319.31|2310.61|24
1625390920000|2021-07-04 09:28:40|2319.39|2310.69|2319.29|2310.59|2319.44|2310.74|2319.29|2310.59|15
1625390930000|2021-07-04 09:28:50|2319.32|2310.62|2319.55|2310.85|2319.55|2310.85|2319.24|2310.54|12
1625390940000|2021-07-04 09:29:00|2319.58|2310.88|2319.56|2310.86|2319.58|2310.88|2319.54|2310.84|9
1625390950000|2021-07-04 09:29:10|2319.51|2310.81|2319.66|2310.96|2319.67|2310.97|2319.51|2310.81|10
1625390960000|2021-07-04 09:29:20|2319.59|2310.89|2319.94|2311.24|2319.94|2311.24|2319.59|2310.89|17
1625390970000|2021-07-04 09:29:30|2319.99|2311.29|2320.13|2311.43|2320.2|2311.5|2319.97|2311.27|22
1625390980000|2021-07-04 09:29:40|2320.12|2311.42|2319.96|2311.26|2320.12|2311.42|2319.96|2311.26|12
1625390990000|2021-07-04 09:29:50|2319.98|2311.28|2319.84|2311.14|2319.98|2311.28|2319.77|2311.07|11
1625391000000|2021-07-04 09:30:00|2319.85|2311.15|2319.81|2311.11|2319.85|2311.15|2319.71|2311.01|11
1625391010000|2021-07-04 09:30:10|2319.82|2311.12|2319.81|2311.11|2319.88|2311.18|2319.81|2311.11|8
1625391020000|2021-07-04 09:30:20|2319.85|2311.15|2319.85|2311.15|2319.85|2311.15|2319.84|2311.14|3
1625391030000|2021-07-04 09:30:30|2319.84|2311.14|2319.91|2311.21|2319.94|2311.24|2319.81|2311.11|7
1625391040000|2021-07-04 09:30:40|2319.9|2311.2|2319.91|2311.21|2319.91|2311.21|2319.86|2311.16|10
1625391050000|2021-07-04 09:30:50|2319.92|2311.22|2320.05|2311.35|2320.06|2311.36|2319.88|2311.18|20
1625391060000|2021-07-04 09:31:00|2320.24|2311.54|2319.84|2311.14|2320.28|2311.58|2319.84|2311.14|20
1625391070000|2021-07-04 09:31:10|2319.83|2311.13|2320.07|2311.37|2320.09|2311.39|2319.83|2311.13|13
1625391080000|2021-07-04 09:31:20|2320.01|2311.31|2319.17|2310.47|2320.02|2311.32|2319.16|2310.46|24
1625391090000|2021-07-04 09:31:30|2319.3|2310.6|2319.11|2310.41|2319.62|2310.92|2319.06|2310.36|26
1625391100000|2021-07-04 09:31:40|2319.1|2310.4|2317.81|2309.11|2319.15|2310.45|2317.81|2309.11|33
1625391110000|2021-07-04 09:31:50|2317.82|2309.12|2317.42|2308.72|2317.82|2309.12|2317.37|2308.67|21
1625391120000|2021-07-04 09:32:00|2317.39|2308.69|2317.43|2308.73|2318.09|2309.39|2317.38|2308.68|35
1625391130000|2021-07-04 09:32:10|2317.41|2308.71|2316.63|2307.93|2317.41|2308.71|2316.63|2307.93|21
1625391140000|2021-07-04 09:32:20|2316.69|2307.99|2317.02|2308.32|2317.38|2308.68|2316.69|2307.99|28
1625391150000|2021-07-04 09:32:30|2317.01|2308.31|2316.81|2308.11|2317.15|2308.45|2316.81|2308.11|26
1625391160000|2021-07-04 09:32:40|2316.72|2308.02|2316.01|2307.31|2316.72|2308.02|2315.98|2307.28|32
1625391170000|2021-07-04 09:32:50|2316|2307.3|2316.07|2307.37|2316.17|2307.47|2315.88|2307.18|25
1625391180000|2021-07-04 09:33:00|2315.97|2307.27|2316.06|2307.36|2316.92|2308.22|2315.97|2307.27|26
1625391190000|2021-07-04 09:33:10|2315.89|2307.19|2315.96|2307.26|2316.08|2307.38|2315.73|2307.03|23
1625391200000|2021-07-04 09:33:20|2315.82|2307.12|2315.48|2306.78|2315.89|2307.19|2315.45|2306.75|29
1625391210000|2021-07-04 09:33:30|2315.52|2306.82|2315.4|2306.7|2316.02|2307.32|2315.4|2306.7|33
1625391220000|2021-07-04 09:33:40|2315.41|2306.71|2315.81|2307.11|2316.02|2307.32|2315.41|2306.71|31
1625391230000|2021-07-04 09:33:50|2315.82|2307.12|2315.61|2306.91|2315.83|2307.13|2315.56|2306.86|31
1625391240000|2021-07-04 09:34:00|2315.56|2306.86|2315.93|2307.23|2315.93|2307.23|2315.56|2306.86|28
1625391250000|2021-07-04 09:34:10|2315.92|2307.22|2316.06|2307.36|2316.15|2307.45|2315.87|2307.17|21
1625391260000|2021-07-04 09:34:20|2316.03|2307.33|2315.85|2307.15|2316.19|2307.49|2315.81|2307.11|17
1625391270000|2021-07-04 09:34:30|2315.86|2307.16|2315.89|2307.19|2315.89|2307.19|2315.61|2306.91|17
1625391280000|2021-07-04 09:34:40|2315.9|2307.2|2315.85|2307.15|2316.03|2307.33|2315.82|2307.12|16
1625391290000|2021-07-04 09:34:50|2315.88|2307.18|2315.73|2307.03|2315.96|2307.26|2315.68|2306.98|18
1625391300000|2021-07-04 09:35:00|2315.76|2307.06|2316.08|2307.38|2316.3|2307.6|2315.74|2307.04|22
1625391310000|2021-07-04 09:35:10|2316.09|2307.39|2316.04|2307.34|2316.13|2307.43|2316.01|2307.31|12
1625391320000|2021-07-04 09:35:20|2316.22|2307.52|2316.58|2307.88|2316.63|2307.93|2316.13|2307.43|30
1625391330000|2021-07-04 09:35:30|2316.55|2307.85|2316.78|2308.08|2316.9|2308.2|2316.55|2307.85|29
1625391340000|2021-07-04 09:35:40|2316.89|2308.19|2317.91|2309.21|2317.96|2309.26|2316.89|2308.19|34
1625391350000|2021-07-04 09:35:50|2317.93|2309.23|2317.82|2309.12|2317.93|2309.23|2317.73|2309.03|31
1625391360000|2021-07-04 09:36:00|2317.85|2309.15|2317.76|2309.06|2317.85|2309.15|2317.63|2308.93|28
1625391370000|2021-07-04 09:36:10|2317.86|2309.16|2317.76|2309.06|2317.94|2309.24|2317.62|2308.92|30
1625391380000|2021-07-04 09:36:20|2317.77|2309.07|2317.73|2309.03|2317.87|2309.17|2317.65|2308.95|26
1625391390000|2021-07-04 09:36:30|2317.68|2308.98|2317.88|2309.18|2317.88|2309.18|2317.63|2308.93|24
1625391400000|2021-07-04 09:36:40|2317.93|2309.23|2318.31|2309.61|2318.41|2309.71|2317.85|2309.15|28
1625391410000|2021-07-04 09:36:50|2318.32|2309.62|2318.34|2309.64|2318.37|2309.67|2318.28|2309.58|19
1625391420000|2021-07-04 09:37:00|2318.36|2309.66|2318.31|2309.61|2318.4|2309.7|2318.28|2309.58|23
1625391430000|2021-07-04 09:37:10|2318.25|2309.55|2318.14|2309.44|2318.25|2309.55|2317.91|2309.21|31
1625391440000|2021-07-04 09:37:20|2318.17|2309.47|2318.09|2309.39|2318.18|2309.48|2318|2309.3|17
1625391450000|2021-07-04 09:37:30|2318.06|2309.36|2318.02|2309.32|2318.1|2309.4|2318.02|2309.32|11
1625391460000|2021-07-04 09:37:40|2317.96|2309.26|2318.05|2309.35|2318.05|2309.35|2317.89|2309.19|13
1625391470000|2021-07-04 09:37:50|2318.04|2309.34|2317.87|2309.17|2318.04|2309.34|2317.86|2309.16|9
1625391480000|2021-07-04 09:38:00|2317.86|2309.16|2317.94|2309.24|2317.97|2309.27|2317.83|2309.13|12
1625391490000|2021-07-04 09:38:10|2317.92|2309.22|2317.49|2308.79|2317.92|2309.22|2317.43|2308.73|15
1625391500000|2021-07-04 09:38:20|2317.34|2308.64|2317.63|2308.93|2317.65|2308.95|2317.25|2308.55|22
1625391510000|2021-07-04 09:38:30|2317.64|2308.94|2316.63|2307.93|2317.64|2308.94|2316.63|2307.93|24
1625391520000|2021-07-04 09:38:40|2316.61|2307.91|2316.54|2307.84|2316.63|2307.93|2316.52|2307.82|23
1625391530000|2021-07-04 09:38:50|2316.52|2307.82|2316.53|2307.83|2316.57|2307.87|2316.49|2307.79|22
1625391540000|2021-07-04 09:39:00|2316.5|2307.8|2316.54|2307.84|2316.57|2307.87|2316.5|2307.8|6
1625391550000|2021-07-04 09:39:10|2316.53|2307.83|2317.01|2308.31|2317.01|2308.31|2316.42|2307.72|16
1625391560000|2021-07-04 09:39:20|2317.02|2308.32|2318.01|2309.31|2318.03|2309.33|2317.02|2308.32|22
1625391570000|2021-07-04 09:39:30|2318.04|2309.34|2318.04|2309.34|2318.06|2309.36|2317.97|2309.27|16
1625391580000|2021-07-04 09:39:40|2318.01|2309.31|2318.04|2309.34|2318.19|2309.49|2317.94|2309.24|20
1625391590000|2021-07-04 09:39:50|2318.06|2309.36|2317.96|2309.26|2318.14|2309.44|2317.89|2309.19|26
1625391600000|2021-07-04 09:40:00|2317.97|2309.27|2318.06|2309.36|2318.06|2309.36|2317.83|2309.13|16
1625391610000|2021-07-04 09:40:10|2318.09|2309.39|2318.24|2309.54|2318.25|2309.55|2318.09|2309.39|14
1625391620000|2021-07-04 09:40:20|2318.28|2309.58|2318.24|2309.54|2318.28|2309.58|2318.22|2309.52|8
1625391630000|2021-07-04 09:40:30|2318.23|2309.53|2318.33|2309.63|2318.4|2309.7|2318.21|2309.51|16
1625391640000|2021-07-04 09:40:40|2318.35|2309.65|2318.42|2309.72|2318.5|2309.8|2318.28|2309.58|23
1625391650000|2021-07-04 09:40:50|2318.4|2309.7|2318.65|2309.95|2318.65|2309.95|2318.4|2309.7|10
1625391660000|2021-07-04 09:41:00|2318.66|2309.96|2318.69|2309.99|2318.69|2309.99|2318.55|2309.85|23
1625391670000|2021-07-04 09:41:10|2318.68|2309.98|2320.34|2311.64|2320.34|2311.64|2318.68|2309.98|33
1625391680000|2021-07-04 09:41:20|2320.37|2311.67|2320.47|2311.77|2320.47|2311.77|2320.35|2311.65|11
1625391690000|2021-07-04 09:41:30|2320.55|2311.85|2321.07|2312.37|2321.07|2312.37|2320.55|2311.85|21
1625391700000|2021-07-04 09:41:40|2321.08|2312.38|2320.81|2312.11|2321.2|2312.5|2320.81|2312.11|28
1625391710000|2021-07-04 09:41:50|2320.83|2312.13|2321.02|2312.32|2321.02|2312.32|2320.72|2312.02|15
1625391720000|2021-07-04 09:42:00|2321.14|2312.44|2321.41|2312.71|2321.45|2312.75|2321.04|2312.34|21
1625391730000|2021-07-04 09:42:10|2321.4|2312.7|2321.5|2312.8|2321.51|2312.81|2321.34|2312.64|14
1625391740000|2021-07-04 09:42:20|2321.47|2312.77|2322.53|2313.83|2323.04|2314.34|2321.47|2312.77|34
1625391750000|2021-07-04 09:42:30|2322.59|2313.89|2322.59|2313.89|2322.6|2313.9|2322.41|2313.71|22
1625391760000|2021-07-04 09:42:40|2322.6|2313.9|2322.56|2313.86|2322.6|2313.9|2322.56|2313.86|9
1625391770000|2021-07-04 09:42:50|2322.54|2313.84|2322.58|2313.88|2322.58|2313.88|2322.49|2313.79|9
1625391780000|2021-07-04 09:43:00|2322.63|2313.93|2322.62|2313.92|2322.74|2314.04|2322.62|2313.92|10
1625391790000|2021-07-04 09:43:10|2322.63|2313.93|2322.57|2313.87|2322.66|2313.96|2322.57|2313.87|10
1625391800000|2021-07-04 09:43:20|2322.56|2313.86|2322.6|2313.9|2322.64|2313.94|2322.5|2313.8|7
1625391810000|2021-07-04 09:43:30|2322.62|2313.92|2322.4|2313.7|2322.62|2313.92|2322.4|2313.7|6
1625391820000|2021-07-04 09:43:40|2322.35|2313.65|2321.44|2312.74|2322.35|2313.65|2321.44|2312.74|14
1625391830000|2021-07-04 09:43:50|2321.46|2312.76|2321.55|2312.85|2321.63|2312.93|2321.34|2312.64|21
1625391840000|2021-07-04 09:44:00|2321.65|2312.95|2322.03|2313.33|2322.04|2313.34|2321.65|2312.95|12
1625391850000|2021-07-04 09:44:10|2322.04|2313.34|2321.81|2313.11|2322.04|2313.34|2321.77|2313.07|12
1625391860000|2021-07-04 09:44:20|2321.82|2313.12|2322.06|2313.36|2322.07|2313.37|2321.82|2313.12|10
1625391870000|2021-07-04 09:44:30|2321.98|2313.28|2321.98|2313.28|2321.98|2313.28|2321.95|2313.25|7
1625391880000|2021-07-04 09:44:40|2321.97|2313.27|2321.89|2313.19|2321.98|2313.28|2321.85|2313.15|18
1625391890000|2021-07-04 09:44:50|2321.9|2313.2|2323.28|2314.58|2323.45|2314.75|2321.9|2313.2|28
1625391900000|2021-07-04 09:45:00|2323.3|2314.6|2324.35|2315.65|2324.35|2315.65|2323.3|2314.6|21
1625391910000|2021-07-04 09:45:10|2324.66|2315.96|2326.04|2317.34|2326.04|2317.34|2324.66|2315.96|32
1625391920000|2021-07-04 09:45:20|2326.07|2317.37|2326.63|2317.93|2326.63|2317.93|2326.07|2317.37|18
1625391930000|2021-07-04 09:45:30|2326.61|2317.91|2326.62|2317.92|2326.66|2317.96|2326.56|2317.86|19
1625391940000|2021-07-04 09:45:40|2326.61|2317.91|2326.53|2317.83|2326.63|2317.93|2326.44|2317.74|28
1625391950000|2021-07-04 09:45:50|2326.56|2317.86|2325.99|2317.29|2326.56|2317.86|2325.99|2317.29|18
1625391960000|2021-07-04 09:46:00|2326.01|2317.31|2325.03|2316.33|2326.01|2317.31|2325.02|2316.32|17
1625391970000|2021-07-04 09:46:10|2324.97|2316.27|2324.71|2316.01|2325|2316.3|2324.71|2316.01|17
1625391980000|2021-07-04 09:46:20|2324.73|2316.03|2324.92|2316.22|2324.92|2316.22|2324.66|2315.96|18
1625391990000|2021-07-04 09:46:30|2324.87|2316.17|2324.64|2315.94|2324.89|2316.19|2324.64|2315.94|20
1625392000000|2021-07-04 09:46:40|2324.59|2315.89|2323.15|2314.45|2324.59|2315.89|2322.84|2314.14|30
1625392010000|2021-07-04 09:46:50|2323.14|2314.44|2323.3|2314.6|2323.4|2314.7|2322.72|2314.02|29
1625392020000|2021-07-04 09:47:00|2323.24|2314.54|2323.12|2314.42|2323.5|2314.8|2322.84|2314.14|23
1625392030000|2021-07-04 09:47:10|2323.14|2314.44|2322.1|2313.4|2323.14|2314.44|2322.1|2313.4|27
1625392040000|2021-07-04 09:47:20|2322.09|2313.39|2322.05|2313.35|2322.43|2313.73|2322|2313.3|26
1625392050000|2021-07-04 09:47:30|2322.07|2313.37|2321.75|2313.05|2322.07|2313.37|2321.75|2313.05|18
1625392060000|2021-07-04 09:47:40|2321.74|2313.04|2322.01|2313.31|2322.02|2313.32|2321.74|2313.04|26
1625392070000|2021-07-04 09:47:50|2321.97|2313.27|2321.94|2313.24|2322.07|2313.37|2321.78|2313.08|19
1625392080000|2021-07-04 09:48:00|2321.95|2313.25|2321.83|2313.13|2321.97|2313.27|2321.83|2313.13|17
1625392090000|2021-07-04 09:48:10|2321.84|2313.14|2321.81|2313.11|2321.86|2313.16|2321.62|2312.92|6
1625392100000|2021-07-04 09:48:20|2321.65|2312.95|2321.78|2313.08|2321.8|2313.1|2321.65|2312.95|6
1625392110000|2021-07-04 09:48:30|2321.7|2313|2321.14|2312.44|2321.7|2313|2321.14|2312.44|11
1625392120000|2021-07-04 09:48:40|2321.13|2312.43|2321.17|2312.47|2321.18|2312.48|2321.13|2312.43|4
1625392130000|2021-07-04 09:48:50|2321.15|2312.45|2321.23|2312.53|2321.24|2312.54|2321.12|2312.42|9
1625392140000|2021-07-04 09:49:00|2321.22|2312.52|2321.11|2312.41|2321.22|2312.52|2321.11|2312.41|6
1625392150000|2021-07-04 09:49:10|2321.1|2312.4|2321.12|2312.42|2321.14|2312.44|2321.1|2312.4|7
1625392160000|2021-07-04 09:49:20|2321.11|2312.41|2321.11|2312.41|2321.12|2312.42|2321.11|2312.41|3
1625392170000|2021-07-04 09:49:30|2321.1|2312.4|2321.31|2312.61|2321.45|2312.75|2321.07|2312.37|20
1625392180000|2021-07-04 09:49:40|2321.3|2312.6|2321.51|2312.81|2321.52|2312.82|2321.23|2312.53|31
1625392190000|2021-07-04 09:49:50|2321.52|2312.82|2321.67|2312.97|2321.67|2312.97|2321.4|2312.7|25
1625392200000|2021-07-04 09:50:00|2321.84|2313.14|2321.58|2312.88|2321.84|2313.14|2321.52|2312.82|24
1625392210000|2021-07-04 09:50:10|2321.57|2312.87|2321.52|2312.82|2321.69|2312.99|2321.5|2312.8|19
1625392220000|2021-07-04 09:50:20|2321.53|2312.83|2321.54|2312.84|2321.54|2312.84|2321.38|2312.68|6
1625392230000|2021-07-04 09:50:30|2321.51|2312.81|2321.54|2312.84|2321.55|2312.85|2321.51|2312.81|9
1625392240000|2021-07-04 09:50:40|2321.57|2312.87|2321.57|2312.87|2321.57|2312.87|2321.52|2312.82|7
1625392250000|2021-07-04 09:50:50|2321.55|2312.85|2321.54|2312.84|2321.55|2312.85|2321.54|2312.84|2
1625392260000|2021-07-04 09:51:00|2321.56|2312.86|2322.6|2313.9|2322.6|2313.9|2321.55|2312.85|21
1625392270000|2021-07-04 09:51:10|2322.66|2313.96|2323.06|2314.36|2323.06|2314.36|2322.66|2313.96|15
1625392280000|2021-07-04 09:51:20|2323.08|2314.38|2323.61|2314.91|2323.64|2314.94|2323.07|2314.37|25
1625392290000|2021-07-04 09:51:30|2323.57|2314.87|2324.67|2315.97|2324.7|2316|2323.57|2314.87|31
1625392300000|2021-07-04 09:51:40|2324.68|2315.98|2324.74|2316.04|2324.75|2316.05|2324.5|2315.8|19
1625392310000|2021-07-04 09:51:50|2324.82|2316.12|2324.77|2316.07|2324.97|2316.27|2324.77|2316.07|18
1625392320000|2021-07-04 09:52:00|2324.73|2316.03|2325.54|2316.84|2325.55|2316.85|2324.71|2316.01|22
1625392330000|2021-07-04 09:52:10|2325.55|2316.85|2326|2317.3|2326.07|2317.37|2325.55|2316.85|27
1625392340000|2021-07-04 09:52:20|2326.06|2317.36|2325.55|2316.85|2326.19|2317.49|2325.49|2316.79|31
1625392350000|2021-07-04 09:52:30|2325.52|2316.82|2325.8|2317.1|2325.83|2317.13|2325.52|2316.82|14
1625392360000|2021-07-04 09:52:40|2325.78|2317.08|2325.28|2316.58|2325.98|2317.28|2325.28|2316.58|26
1625392370000|2021-07-04 09:52:50|2325.3|2316.6|2325.23|2316.53|2325.3|2316.6|2325.16|2316.46|12
1625392380000|2021-07-04 09:53:00|2325.3|2316.6|2325.6|2316.9|2325.81|2317.11|2325.3|2316.6|31
1625392390000|2021-07-04 09:53:10|2325.58|2316.88|2325.75|2317.05|2325.78|2317.08|2325.57|2316.87|31
1625392400000|2021-07-04 09:53:20|2325.71|2317.01|2325.56|2316.86|2325.73|2317.03|2325.54|2316.84|16
1625392410000|2021-07-04 09:53:30|2325.36|2316.66|2325.41|2316.71|2325.41|2316.71|2325.24|2316.54|18
1625392420000|2021-07-04 09:53:40|2325.37|2316.67|2325.37|2316.67|2325.51|2316.81|2325.31|2316.61|15
1625392430000|2021-07-04 09:53:50|2325.36|2316.66|2325.39|2316.69|2325.42|2316.72|2325.36|2316.66|3
1625392440000|2021-07-04 09:54:00|2325.38|2316.68|2325.44|2316.74|2325.44|2316.74|2325.38|2316.68|4
1625392450000|2021-07-04 09:54:10|2325.45|2316.75|2325.52|2316.82|2325.75|2317.05|2325.45|2316.75|12
1625392460000|2021-07-04 09:54:20|2325.51|2316.81|2325.47|2316.77|2325.52|2316.82|2325.47|2316.77|11
1625392470000|2021-07-04 09:54:30|2325.55|2316.85|2325.41|2316.71|2325.55|2316.85|2325.4|2316.7|5
1625392480000|2021-07-04 09:54:40|2325.37|2316.67|2325.26|2316.56|2325.43|2316.73|2325.26|2316.56|9
1625392490000|2021-07-04 09:54:50|2325.27|2316.57|2325.15|2316.45|2325.27|2316.57|2325.14|2316.44|12
1625392500000|2021-07-04 09:55:00|2325.11|2316.41|2325.23|2316.53|2325.23|2316.53|2324.92|2316.22|12
1625392510000|2021-07-04 09:55:10|2325.19|2316.49|2325.48|2316.78|2325.49|2316.79|2325.19|2316.49|31
1625392520000|2021-07-04 09:55:20|2325.49|2316.79|2326.4|2317.7|2326.41|2317.71|2325.49|2316.79|20
1625392530000|2021-07-04 09:55:30|2326.45|2317.75|2327.63|2318.93|2328.37|2319.67|2326.45|2317.75|23
1625392540000|2021-07-04 09:55:40|2327.61|2318.91|2328.06|2319.36|2328.11|2319.41|2327.61|2318.91|22
1625392550000|2021-07-04 09:55:50|2328.07|2319.37|2328.04|2319.34|2328.07|2319.37|2328.02|2319.32|22
1625392560000|2021-07-04 09:56:00|2328.02|2319.32|2328.11|2319.41|2328.11|2319.41|2327.95|2319.25|15
1625392570000|2021-07-04 09:56:10|2328.13|2319.43|2327.99|2319.29|2328.13|2319.43|2327.99|2319.29|18
1625392580000|2021-07-04 09:56:20|2328|2319.3|2328.45|2319.75|2328.45|2319.75|2327.94|2319.24|16
1625392590000|2021-07-04 09:56:30|2328.5|2319.8|2328.49|2319.79|2328.52|2319.82|2328.49|2319.79|7
1625392600000|2021-07-04 09:56:40|2328.13|2319.43|2327.5|2318.8|2328.13|2319.43|2327.3|2318.6|30
1625392610000|2021-07-04 09:56:50|2327.51|2318.81|2327.5|2318.8|2327.51|2318.81|2327.43|2318.73|21
1625392620000|2021-07-04 09:57:00|2327.49|2318.79|2327.42|2318.72|2327.49|2318.79|2327.35|2318.65|8
1625392630000|2021-07-04 09:57:10|2327.45|2318.75|2327.49|2318.79|2327.53|2318.83|2327.44|2318.74|14
1625392640000|2021-07-04 09:57:20|2327.5|2318.8|2327.56|2318.86|2327.62|2318.92|2327.5|2318.8|11
1625392650000|2021-07-04 09:57:30|2327.55|2318.85|2327.5|2318.8|2327.55|2318.85|2327.47|2318.77|7
1625392660000|2021-07-04 09:57:40|2327.49|2318.79|2328.21|2319.51|2328.21|2319.51|2327.49|2318.79|19
1625392670000|2021-07-04 09:57:50|2328.2|2319.5|2329.43|2320.73|2329.43|2320.73|2328.2|2319.5|15
1625392680000|2021-07-04 09:58:00|2329.35|2320.65|2330.59|2321.89|2330.59|2321.89|2329.35|2320.65|23
1625392690000|2021-07-04 09:58:10|2330.6|2321.9|2330.62|2321.92|2330.66|2321.96|2330.21|2321.51|26
1625392700000|2021-07-04 09:58:20|2330.64|2321.94|2329.96|2321.26|2330.65|2321.95|2329.9|2321.2|26
1625392710000|2021-07-04 09:58:30|2329.92|2321.22|2330|2321.3|2330.01|2321.31|2329.71|2321.01|23
1625392720000|2021-07-04 09:58:40|2329.93|2321.23|2329.81|2321.11|2329.94|2321.24|2329.75|2321.05|18
1625392730000|2021-07-04 09:58:50|2329.8|2321.1|2329.9|2321.2|2329.9|2321.2|2329.78|2321.08|9
1625392740000|2021-07-04 09:59:00|2329.91|2321.21|2329.98|2321.28|2330.04|2321.34|2329.91|2321.21|22
1625392750000|2021-07-04 09:59:10|2329.99|2321.29|2330.22|2321.52|2330.31|2321.61|2329.99|2321.29|21
1625392760000|2021-07-04 09:59:20|2330.27|2321.57|2329.02|2320.32|2330.27|2321.57|2329.02|2320.32|26
1625392770000|2021-07-04 09:59:30|2329.04|2320.34|2328.47|2319.77|2329.05|2320.35|2328.27|2319.57|24
1625392780000|2021-07-04 09:59:40|2328.45|2319.75|2328.61|2319.91|2328.61|2319.91|2327.99|2319.29|27
1625392790000|2021-07-04 09:59:50|2328.59|2319.89|2327.53|2318.83|2328.59|2319.89|2327.53|2318.83|34
1625392800000|2021-07-04 10:00:00|2327.55|2318.85|2328.66|2319.96|2328.68|2319.98|2327.51|2318.81|22
1625392810000|2021-07-04 10:00:10|2328.62|2319.92|2327.42|2318.72|2328.63|2319.93|2327.42|2318.72|33
1625392820000|2021-07-04 10:00:20|2327.45|2318.75|2325.74|2317.04|2327.45|2318.75|2325.49|2316.79|25
1625392830000|2021-07-04 10:00:30|2325.62|2316.92|2325.6|2316.9|2326.08|2317.38|2325.51|2316.81|31
1625392840000|2021-07-04 10:00:40|2325.59|2316.89|2325.78|2317.08|2325.78|2317.08|2325.59|2316.89|18
1625392850000|2021-07-04 10:00:50|2325.76|2317.06|2326.45|2317.75|2326.72|2318.02|2325.76|2317.06|26
1625392860000|2021-07-04 10:01:00|2326.22|2317.52|2326.58|2317.88|2326.61|2317.91|2326.22|2317.52|29
1625392870000|2021-07-04 10:01:10|2326.6|2317.9|2327.47|2318.77|2327.49|2318.79|2326.6|2317.9|31
1625392880000|2021-07-04 10:01:20|2327.5|2318.8|2327.33|2318.63|2327.52|2318.82|2327.29|2318.59|12
1625392890000|2021-07-04 10:01:30|2327.36|2318.66|2327.39|2318.69|2328.17|2319.47|2327.36|2318.66|29
1625392900000|2021-07-04 10:01:40|2327.42|2318.72|2328.56|2319.86|2328.87|2320.17|2327.42|2318.72|35
1625392910000|2021-07-04 10:01:50|2328.55|2319.85|2328.79|2320.09|2328.87|2320.17|2328.45|2319.75|27
1625392920000|2021-07-04 10:02:00|2328.78|2320.08|2328.83|2320.13|2328.84|2320.14|2328.63|2319.93|25
1625392930000|2021-07-04 10:02:10|2328.82|2320.12|2328.74|2320.04|2328.97|2320.27|2328.71|2320.01|32
1625392940000|2021-07-04 10:02:20|2328.73|2320.03|2328.3|2319.6|2328.83|2320.13|2328.25|2319.55|36
1625392950000|2021-07-04 10:02:30|2328.31|2319.61|2328.42|2319.72|2328.42|2319.72|2328.31|2319.61|6
1625392960000|2021-07-04 10:02:40|2328.4|2319.7|2328.52|2319.82|2328.53|2319.83|2328.39|2319.69|4
1625392970000|2021-07-04 10:02:50|2328.53|2319.83|2325.16|2316.46|2328.56|2319.86|2325.08|2316.38|29
1625392980000|2021-07-04 10:03:00|2325.12|2316.42|2324.76|2316.06|2325.32|2316.62|2324.54|2315.84|33
1625392990000|2021-07-04 10:03:10|2324.78|2316.08|2325.13|2316.43|2325.16|2316.46|2324.78|2316.08|35
1625393000000|2021-07-04 10:03:20|2325.11|2316.41|2324.89|2316.19|2325.56|2316.86|2324.79|2316.09|31
1625393010000|2021-07-04 10:03:30|2324.92|2316.22|2324.48|2315.78|2325.08|2316.38|2324.48|2315.78|26
1625393020000|2021-07-04 10:03:40|2324.47|2315.77|2324.39|2315.69|2324.47|2315.77|2323.95|2315.25|21
1625393030000|2021-07-04 10:03:50|2324.23|2315.53|2324.21|2315.51|2324.31|2315.61|2324.05|2315.35|20
1625393040000|2021-07-04 10:04:00|2324.25|2315.55|2323.49|2314.79|2324.25|2315.55|2323.48|2314.78|21
1625393050000|2021-07-04 10:04:10|2323.48|2314.78|2323.24|2314.54|2323.5|2314.8|2323.24|2314.54|17
1625393060000|2021-07-04 10:04:20|2323.17|2314.47|2322.94|2314.24|2323.17|2314.47|2322.57|2313.87|21
1625393070000|2021-07-04 10:04:30|2322.95|2314.25|2322.75|2314.05|2323.03|2314.33|2322.64|2313.94|16
1625393080000|2021-07-04 10:04:40|2322.7|2314|2322.43|2313.73|2322.71|2314.01|2322.32|2313.62|24
1625393090000|2021-07-04 10:04:50|2322.41|2313.71|2322.24|2313.54|2322.71|2314.01|2322.23|2313.53|29
1625393100000|2021-07-04 10:05:00|2322.29|2313.59|2322.6|2313.9|2322.9|2314.2|2322.29|2313.59|20
1625393110000|2021-07-04 10:05:10|2322.57|2313.87|2322.93|2314.23|2323.19|2314.49|2322.51|2313.81|17
1625393120000|2021-07-04 10:05:20|2322.97|2314.27|2323.12|2314.42|2323.13|2314.43|2322.84|2314.14|29
1625393130000|2021-07-04 10:05:30|2323.11|2314.41|2323.08|2314.38|2323.25|2314.55|2323.08|2314.38|13
1625393140000|2021-07-04 10:05:40|2323.28|2314.58|2323.08|2314.38|2323.32|2314.62|2323.05|2314.35|12
1625393150000|2021-07-04 10:05:50|2323.07|2314.37|2322.92|2314.22|2323.08|2314.38|2322.92|2314.22|8
1625393160000|2021-07-04 10:06:00|2322.91|2314.21|2322.95|2314.25|2323.37|2314.67|2322.56|2313.86|28
1625393170000|2021-07-04 10:06:10|2322.94|2314.24|2322.69|2313.99|2322.98|2314.28|2322.54|2313.84|19
1625393180000|2021-07-04 10:06:20|2322.66|2313.96|2322.67|2313.97|2322.69|2313.99|2322.66|2313.96|6
1625393190000|2021-07-04 10:06:30|2322.65|2313.95|2322.38|2313.68|2322.67|2313.97|2322.37|2313.67|24
1625393200000|2021-07-04 10:06:40|2322.35|2313.65|2322.38|2313.68|2322.38|2313.68|2322.35|2313.65|3
1625393210000|2021-07-04 10:06:50|2322.23|2313.53|2321.03|2312.33|2322.23|2313.53|2321.03|2312.33|33
1625393220000|2021-07-04 10:07:00|2321.02|2312.32|2321.16|2312.46|2321.85|2313.15|2320.97|2312.27|24
1625393230000|2021-07-04 10:07:10|2321.22|2312.52|2320.85|2312.15|2321.3|2312.6|2320.72|2312.02|29
1625393240000|2021-07-04 10:07:20|2320.83|2312.13|2320.54|2311.84|2320.83|2312.13|2320.51|2311.81|19
1625393250000|2021-07-04 10:07:30|2320.56|2311.86|2320.59|2311.89|2320.99|2312.29|2320.51|2311.81|28
1625393260000|2021-07-04 10:07:40|2320.6|2311.9|2320.79|2312.09|2320.85|2312.15|2320.57|2311.87|27
1625393270000|2021-07-04 10:07:50|2320.78|2312.08|2320.62|2311.92|2320.8|2312.1|2320.42|2311.72|31
1625393280000|2021-07-04 10:08:00|2320.59|2311.89|2320.31|2311.61|2320.71|2312.01|2320.31|2311.61|15
1625393290000|2021-07-04 10:08:10|2320.33|2311.63|2321.22|2312.52|2321.22|2312.52|2320.33|2311.63|27
1625393300000|2021-07-04 10:08:20|2321.23|2312.53|2320.69|2311.99|2321.34|2312.64|2320.69|2311.99|27
1625393310000|2021-07-04 10:08:30|2320.62|2311.92|2320.59|2311.89|2320.66|2311.96|2320.41|2311.71|22
1625393320000|2021-07-04 10:08:40|2320.57|2311.87|2320.33|2311.63|2320.71|2312.01|2320.28|2311.58|29
1625393330000|2021-07-04 10:08:50|2320.35|2311.65|2319.84|2311.14|2320.72|2312.02|2319.84|2311.14|37
1625393340000|2021-07-04 10:09:00|2319.78|2311.08|2319.76|2311.06|2320.41|2311.71|2319.6|2310.9|34
1625393350000|2021-07-04 10:09:10|2319.72|2311.02|2319.6|2310.9|2319.85|2311.15|2319.58|2310.88|21
1625393360000|2021-07-04 10:09:20|2319.57|2310.87|2319.44|2310.74|2319.97|2311.27|2319.44|2310.74|19
1625393370000|2021-07-04 10:09:30|2319.39|2310.69|2319.82|2311.12|2319.82|2311.12|2319.39|2310.69|17
1625393380000|2021-07-04 10:09:40|2319.84|2311.14|2319.48|2310.78|2319.89|2311.19|2319.48|2310.78|17
1625393390000|2021-07-04 10:09:50|2319.52|2310.82|2319.5|2310.8|2319.53|2310.83|2319.48|2310.78|7
1625393400000|2021-07-04 10:10:00|2319.51|2310.81|2320.08|2311.38|2320.12|2311.42|2319.51|2310.81|9
1625393410000|2021-07-04 10:10:10|2320.05|2311.35|2320.24|2311.54|2320.27|2311.57|2319.92|2311.22|21
1625393420000|2021-07-04 10:10:20|2320.22|2311.52|2321.07|2312.37|2321.07|2312.37|2320.22|2311.52|28
1625393430000|2021-07-04 10:10:30|2321.08|2312.38|2321|2312.3|2321.19|2312.49|2321|2312.3|23
1625393440000|2021-07-04 10:10:40|2320.98|2312.28|2320.96|2312.26|2321.03|2312.33|2320.96|2312.26|15
1625393450000|2021-07-04 10:10:50|2320.94|2312.24|2320.96|2312.26|2321.05|2312.35|2320.94|2312.24|10
1625393460000|2021-07-04 10:11:00|2320.95|2312.25|2322.03|2313.33|2322.03|2313.33|2320.95|2312.25|25
1625393470000|2021-07-04 10:11:10|2322.05|2313.35|2322.13|2313.43|2322.64|2313.94|2322.05|2313.35|29
1625393480000|2021-07-04 10:11:20|2322.12|2313.42|2321.97|2313.27|2322.12|2313.42|2321.76|2313.06|24
1625393490000|2021-07-04 10:11:30|2321.94|2313.24|2321.85|2313.15|2321.97|2313.27|2321.83|2313.13|18
1625393500000|2021-07-04 10:11:40|2321.89|2313.19|2321.92|2313.22|2321.92|2313.22|2321.85|2313.15|12
1625393510000|2021-07-04 10:11:50|2321.9|2313.2|2321.86|2313.16|2321.9|2313.2|2321.85|2313.15|8
1625393520000|2021-07-04 10:12:00|2321.88|2313.18|2323.19|2314.49|2323.19|2314.49|2321.88|2313.18|26
1625393530000|2021-07-04 10:12:10|2323.23|2314.53|2321.87|2313.17|2323.23|2314.53|2321.87|2313.17|29
1625393540000|2021-07-04 10:12:20|2321.51|2312.81|2322.03|2313.33|2322.03|2313.33|2321.1|2312.4|31
1625393550000|2021-07-04 10:12:30|2322.04|2313.34|2322.19|2313.49|2322.27|2313.57|2322.03|2313.33|31
1625393560000|2021-07-04 10:12:40|2322.2|2313.5|2322.19|2313.49|2322.3|2313.6|2322.08|2313.38|30
1625393570000|2021-07-04 10:12:50|2322.2|2313.5|2322.18|2313.48|2322.37|2313.67|2322.16|2313.46|24
1625393580000|2021-07-04 10:13:00|2322.17|2313.47|2322.2|2313.5|2322.29|2313.59|2322.16|2313.46|20
1625393590000|2021-07-04 10:13:10|2322.21|2313.51|2322.32|2313.62|2322.34|2313.64|2322.21|2313.51|17
1625393600000|2021-07-04 10:13:20|2322.31|2313.61|2322.32|2313.62|2322.36|2313.66|2322.31|2313.61|9
1625393610000|2021-07-04 10:13:30|2322.31|2313.61|2321.66|2312.96|2322.32|2313.62|2321.28|2312.58|23
1625393620000|2021-07-04 10:13:40|2321.67|2312.97|2321.73|2313.03|2321.78|2313.08|2321.48|2312.78|23
1625393630000|2021-07-04 10:13:50|2321.71|2313.01|2321.63|2312.93|2321.85|2313.15|2321.61|2312.91|26
1625393640000|2021-07-04 10:14:00|2321.6|2312.9|2321.82|2313.12|2321.82|2313.12|2321.59|2312.89|25
1625393650000|2021-07-04 10:14:10|2321.87|2313.17|2321.95|2313.25|2322.1|2313.4|2321.87|2313.17|10
1625393660000|2021-07-04 10:14:20|2321.98|2313.28|2321.59|2312.89|2322|2313.3|2321.59|2312.89|16
1625393670000|2021-07-04 10:14:30|2321.58|2312.88|2322.01|2313.31|2322.04|2313.34|2321.44|2312.74|25
1625393680000|2021-07-04 10:14:40|2322.02|2313.32|2322.24|2313.54|2322.26|2313.56|2321.74|2313.04|28
1625393690000|2021-07-04 10:14:50|2322.56|2313.86|2322.47|2313.77|2322.83|2314.13|2322.47|2313.77|28
1625393700000|2021-07-04 10:15:00|2322.45|2313.75|2322.76|2314.06|2322.76|2314.06|2322.45|2313.75|17
1625393710000|2021-07-04 10:15:10|2322.77|2314.07|2323.51|2314.81|2323.52|2314.82|2322.77|2314.07|22
1625393720000|2021-07-04 10:15:20|2323.52|2314.82|2323.61|2314.91|2323.74|2315.04|2323.44|2314.74|24
1625393730000|2021-07-04 10:15:30|2323.62|2314.92|2323.56|2314.86|2323.62|2314.92|2323.55|2314.85|6
1625393740000|2021-07-04 10:15:40|2323.53|2314.83|2323.93|2315.23|2323.96|2315.26|2323.53|2314.83|15
1625393750000|2021-07-04 10:15:50|2323.92|2315.22|2324.03|2315.33|2324.07|2315.37|2323.92|2315.22|16
1625393760000|2021-07-04 10:16:00|2324.04|2315.34|2324.12|2315.42|2324.17|2315.47|2324.02|2315.32|14
1625393770000|2021-07-04 10:16:10|2324.11|2315.41|2324.06|2315.36|2324.11|2315.41|2324.01|2315.31|14
1625393780000|2021-07-04 10:16:20|2324.05|2315.35|2324.34|2315.64|2324.34|2315.64|2324.05|2315.35|17
1625393790000|2021-07-04 10:16:30|2324.33|2315.63|2324.38|2315.68|2324.45|2315.75|2324.3|2315.6|23
1625393800000|2021-07-04 10:16:40|2324.4|2315.7|2325.39|2316.69|2325.39|2316.69|2324.38|2315.68|28
1625393810000|2021-07-04 10:16:50|2325.49|2316.79|2325.78|2317.08|2325.8|2317.1|2325.36|2316.66|23
1625393820000|2021-07-04 10:17:00|2325.85|2317.15|2326.13|2317.43|2326.13|2317.43|2325.85|2317.15|27
1625393830000|2021-07-04 10:17:10|2326.15|2317.45|2326.46|2317.76|2326.48|2317.78|2326.12|2317.42|19
1625393840000|2021-07-04 10:17:20|2326.48|2317.78|2326.42|2317.72|2326.48|2317.78|2326.21|2317.51|25
1625393850000|2021-07-04 10:17:30|2326.43|2317.73|2326.91|2318.21|2326.94|2318.24|2326.43|2317.73|31
1625393860000|2021-07-04 10:17:40|2326.9|2318.2|2327.88|2319.18|2327.91|2319.21|2326.9|2318.2|27
1625393870000|2021-07-04 10:17:50|2327.85|2319.15|2327.64|2318.94|2328.04|2319.34|2327.63|2318.93|27
1625393880000|2021-07-04 10:18:00|2327.63|2318.93|2327.96|2319.26|2327.96|2319.26|2327.51|2318.81|26
1625393890000|2021-07-04 10:18:10|2327.98|2319.28|2328.06|2319.36|2328.06|2319.36|2327.95|2319.25|24
1625393900000|2021-07-04 10:18:20|2328.05|2319.35|2328.13|2319.43|2328.2|2319.5|2327.99|2319.29|27
1625393910000|2021-07-04 10:18:30|2328.15|2319.45|2328.2|2319.5|2328.2|2319.5|2328.14|2319.44|24
1625393920000|2021-07-04 10:18:40|2328.17|2319.47|2326.59|2317.89|2328.2|2319.5|2326.49|2317.79|28
1625393930000|2021-07-04 10:18:50|2326.61|2317.91|2326.51|2317.81|2326.66|2317.96|2326.26|2317.56|32
1625393940000|2021-07-04 10:19:00|2326.5|2317.8|2326.08|2317.38|2326.55|2317.85|2326.03|2317.33|24
1625393950000|2021-07-04 10:19:10|2326.1|2317.4|2325.47|2316.77|2326.21|2317.51|2325.47|2316.77|28
1625393960000|2021-07-04 10:19:20|2325.49|2316.79|2324.84|2316.14|2325.49|2316.79|2324.84|2316.14|21
1625393970000|2021-07-04 10:19:30|2324.86|2316.16|2324.83|2316.13|2324.89|2316.19|2324.63|2315.93|23
1625393980000|2021-07-04 10:19:40|2324.93|2316.23|2325.4|2316.7|2325.41|2316.71|2324.88|2316.18|28
1625393990000|2021-07-04 10:19:50|2325.41|2316.71|2325.27|2316.57|2325.43|2316.73|2325.26|2316.56|19
1625394000000|2021-07-04 10:20:00|2325.28|2316.58|2326.05|2317.35|2326.06|2317.36|2325.26|2316.56|17
1625394010000|2021-07-04 10:20:10|2326.04|2317.34|2325.59|2316.89|2326.04|2317.34|2325.44|2316.74|16
1625394020000|2021-07-04 10:20:20|2325.62|2316.92|2326.02|2317.32|2326.08|2317.38|2325.61|2316.91|13
1625394030000|2021-07-04 10:20:30|2326.01|2317.31|2325.82|2317.12|2326.19|2317.49|2325.77|2317.07|27
1625394040000|2021-07-04 10:20:40|2325.83|2317.13|2325.6|2316.9|2326.11|2317.41|2325.59|2316.89|24
1625394050000|2021-07-04 10:20:50|2325.65|2316.95|2325.06|2316.36|2325.68|2316.98|2325.06|2316.36|15
1625394060000|2021-07-04 10:21:00|2325.04|2316.34|2325.59|2316.89|2325.64|2316.94|2324.92|2316.22|25
1625394070000|2021-07-04 10:21:10|2325.58|2316.88|2326.11|2317.41|2326.11|2317.41|2325.57|2316.87|15
1625394080000|2021-07-04 10:21:20|2326.16|2317.46|2327.1|2318.4|2327.11|2318.41|2326.14|2317.44|18
1625394090000|2021-07-04 10:21:30|2327.09|2318.39|2326.42|2317.72|2327.09|2318.39|2326.42|2317.72|30
1625394100000|2021-07-04 10:21:40|2326.41|2317.71|2326.56|2317.86|2326.56|2317.86|2326.41|2317.71|11
1625394110000|2021-07-04 10:21:50|2326.55|2317.85|2326.77|2318.07|2326.83|2318.13|2326.54|2317.84|25
1625394120000|2021-07-04 10:22:00|2326.78|2318.08|2327.05|2318.35|2327.05|2318.35|2326.77|2318.07|19
1625394130000|2021-07-04 10:22:10|2326.93|2318.23|2326.14|2317.44|2326.93|2318.23|2326.13|2317.43|29
1625394140000|2021-07-04 10:22:20|2326.17|2317.47|2326.97|2318.27|2326.97|2318.27|2326.17|2317.47|28
1625394150000|2021-07-04 10:22:30|2326.96|2318.26|2326.77|2318.07|2327.26|2318.56|2326.76|2318.06|27
1625394160000|2021-07-04 10:22:40|2326.75|2318.05|2326.69|2317.99|2326.77|2318.07|2326.63|2317.93|18
1625394170000|2021-07-04 10:22:50|2326.7|2318|2326.67|2317.97|2326.7|2318|2326.64|2317.94|15
1625394180000|2021-07-04 10:23:00|2326.69|2317.99|2327.27|2318.57|2327.27|2318.57|2326.69|2317.99|16
1625394190000|2021-07-04 10:23:10|2327.26|2318.56|2327.76|2319.06|2327.79|2319.09|2327.26|2318.56|25
1625394200000|2021-07-04 10:23:20|2327.77|2319.07|2327.7|2319|2328.45|2319.75|2327.47|2318.77|30
1625394210000|2021-07-04 10:23:30|2327.71|2319.01|2328.17|2319.47|2328.17|2319.47|2327.7|2319|20
1625394220000|2021-07-04 10:23:40|2328.16|2319.46|2328.09|2319.39|2328.24|2319.54|2328.01|2319.31|29
1625394230000|2021-07-04 10:23:50|2328.12|2319.42|2328.67|2319.97|2328.67|2319.97|2328.08|2319.38|16
1625394240000|2021-07-04 10:24:00|2328.66|2319.96|2328.43|2319.73|2328.66|2319.96|2328.29|2319.59|19
1625394250000|2021-07-04 10:24:10|2328.47|2319.77|2328.3|2319.6|2328.48|2319.78|2328.14|2319.44|21
1625394260000|2021-07-04 10:24:20|2328.33|2319.63|2328.39|2319.69|2328.46|2319.76|2328.23|2319.53|20
1625394270000|2021-07-04 10:24:30|2328.41|2319.71|2327.9|2319.2|2328.41|2319.71|2327.84|2319.14|8
1625394280000|2021-07-04 10:24:40|2327.83|2319.13|2328.36|2319.66|2328.6|2319.9|2327.83|2319.13|29
1625394290000|2021-07-04 10:24:50|2328.38|2319.68|2329.07|2320.37|2329.07|2320.37|2328.34|2319.64|24
1625394300000|2021-07-04 10:25:00|2329.05|2320.35|2329.18|2320.48|2329.21|2320.51|2329.05|2320.35|11
1625394310000|2021-07-04 10:25:10|2329.19|2320.49|2330.02|2321.32|2330.02|2321.32|2329.19|2320.49|23
1625394320000|2021-07-04 10:25:20|2329.97|2321.27|2330.89|2322.19|2330.89|2322.19|2329.9|2321.2|19
1625394330000|2021-07-04 10:25:30|2330.87|2322.17|2330.66|2321.96|2330.87|2322.17|2330.65|2321.95|16
1625394340000|2021-07-04 10:25:40|2330.65|2321.95|2330.04|2321.34|2330.7|2322|2329.98|2321.28|21
1625394350000|2021-07-04 10:25:50|2330.03|2321.33|2330.78|2322.08|2330.92|2322.22|2330.01|2321.31|21
1625394360000|2021-07-04 10:26:00|2330.8|2322.1|2330.25|2321.55|2330.84|2322.14|2330.14|2321.44|20
1625394370000|2021-07-04 10:26:10|2330.17|2321.47|2330.15|2321.45|2330.19|2321.49|2329.97|2321.27|26
1625394380000|2021-07-04 10:26:20|2330.12|2321.42|2330.02|2321.32|2330.25|2321.55|2329.98|2321.28|24
1625394390000|2021-07-04 10:26:30|2330.03|2321.33|2329.92|2321.22|2330.15|2321.45|2329.92|2321.22|19
1625394400000|2021-07-04 10:26:40|2329.87|2321.17|2329.83|2321.13|2329.91|2321.21|2329.83|2321.13|5
1625394410000|2021-07-04 10:26:50|2329.81|2321.11|2329.4|2320.7|2329.81|2321.11|2329.38|2320.68|26
1625394420000|2021-07-04 10:27:00|2329.38|2320.68|2329.62|2320.92|2329.67|2320.97|2329.33|2320.63|15
1625394430000|2021-07-04 10:27:10|2329.65|2320.95|2329.37|2320.67|2329.65|2320.95|2329.37|2320.67|19
1625394440000|2021-07-04 10:27:20|2329.49|2320.79|2329.46|2320.76|2329.49|2320.79|2329.39|2320.69|12
1625394450000|2021-07-04 10:27:30|2329.44|2320.74|2328.92|2320.22|2329.46|2320.76|2328.92|2320.22|10
1625394460000|2021-07-04 10:27:40|2328.89|2320.19|2327.59|2318.89|2328.89|2320.19|2327.59|2318.89|22
1625394470000|2021-07-04 10:27:50|2327.54|2318.84|2327.67|2318.97|2327.73|2319.03|2327.54|2318.84|13
1625394480000|2021-07-04 10:28:00|2327.62|2318.92|2327.94|2319.24|2327.94|2319.24|2327.49|2318.79|23
1625394490000|2021-07-04 10:28:10|2327.97|2319.27|2327.17|2318.47|2327.97|2319.27|2327.17|2318.47|23
1625394500000|2021-07-04 10:28:20|2327.16|2318.46|2327.09|2318.39|2327.19|2318.49|2327.09|2318.39|5
1625394510000|2021-07-04 10:28:30|2327.08|2318.38|2326.66|2317.96|2327.08|2318.38|2326.62|2317.92|23
1625394520000|2021-07-04 10:28:40|2326.61|2317.91|2326.8|2318.1|2326.8|2318.1|2326.61|2317.91|20
1625394530000|2021-07-04 10:28:50|2326.91|2318.21|2327.07|2318.37|2327.15|2318.45|2326.91|2318.21|17
1625394540000|2021-07-04 10:29:00|2327.06|2318.36|2327.21|2318.51|2327.26|2318.56|2326.97|2318.27|24
1625394550000|2021-07-04 10:29:10|2327.23|2318.53|2327.37|2318.67|2327.37|2318.67|2327.23|2318.53|12
1625394560000|2021-07-04 10:29:20|2327.41|2318.71|2327.67|2318.97|2327.85|2319.15|2327.41|2318.71|17
1625394570000|2021-07-04 10:29:30|2327.68|2318.98|2327.88|2319.18|2327.88|2319.18|2327.59|2318.89|31
1625394580000|2021-07-04 10:29:40|2327.87|2319.17|2328.01|2319.31|2328.01|2319.31|2327.83|2319.13|17
1625394590000|2021-07-04 10:29:50|2327.97|2319.27|2328.51|2319.81|2328.51|2319.81|2327.93|2319.23|27
1625394600000|2021-07-04 10:30:00|2328.48|2319.78|2328.83|2320.13|2328.83|2320.13|2328.46|2319.76|33
1625394610000|2021-07-04 10:30:10|2328.9|2320.2|2328.44|2319.74|2329.05|2320.35|2328.2|2319.5|31
1625394620000|2021-07-04 10:30:20|2328.41|2319.71|2329.15|2320.45|2329.16|2320.46|2328.41|2319.71|25
1625394630000|2021-07-04 10:30:30|2329.16|2320.46|2329.27|2320.57|2329.45|2320.75|2329.16|2320.46|28
1625394640000|2021-07-04 10:30:40|2329.25|2320.55|2329.23|2320.53|2329.38|2320.68|2329.2|2320.5|21
1625394650000|2021-07-04 10:30:50|2329.2|2320.5|2330.1|2321.4|2330.1|2321.4|2329.2|2320.5|24
1625394660000|2021-07-04 10:31:00|2330.13|2321.43|2329.19|2320.49|2330.25|2321.55|2329.19|2320.49|32
1625394670000|2021-07-04 10:31:10|2329.12|2320.42|2329.48|2320.78|2329.51|2320.81|2328.9|2320.2|30
1625394680000|2021-07-04 10:31:20|2329.45|2320.75|2329.51|2320.81|2329.53|2320.83|2329.45|2320.75|20
1625394690000|2021-07-04 10:31:30|2329.53|2320.83|2329.54|2320.84|2329.55|2320.85|2329.52|2320.82|11
1625394700000|2021-07-04 10:31:40|2329.55|2320.85|2329.55|2320.85|2329.55|2320.85|2329.55|2320.85|1
1625394710000|2021-07-04 10:31:50|2329.51|2320.81|2328.69|2319.99|2329.51|2320.81|2328.69|2319.99|12
1625394720000|2021-07-04 10:32:00|2328.76|2320.06|2329.21|2320.51|2329.22|2320.52|2328.74|2320.04|15
1625394730000|2021-07-04 10:32:10|2329.24|2320.54|2329.27|2320.57|2329.27|2320.57|2329.22|2320.52|12
1625394740000|2021-07-04 10:32:20|2329.26|2320.56|2329.36|2320.66|2329.41|2320.71|2329.26|2320.56|14
1625394750000|2021-07-04 10:32:30|2329.42|2320.72|2329.98|2321.28|2329.98|2321.28|2329.41|2320.71|23
1625394760000|2021-07-04 10:32:40|2330|2321.3|2329.95|2321.25|2330|2321.3|2329.95|2321.25|6
1625394770000|2021-07-04 10:32:50|2329.92|2321.22|2329.89|2321.19|2329.92|2321.22|2329.82|2321.12|11
1625394780000|2021-07-04 10:33:00|2329.88|2321.18|2330.37|2321.67|2330.44|2321.74|2329.88|2321.18|25
1625394790000|2021-07-04 10:33:10|2330.38|2321.68|2330.03|2321.33|2330.38|2321.68|2329.96|2321.26|13
1625394800000|2021-07-04 10:33:20|2330.06|2321.36|2330.09|2321.39|2330.18|2321.48|2330.06|2321.36|13
1625394810000|2021-07-04 10:33:30|2330.08|2321.38|2330.15|2321.45|2330.31|2321.61|2330.08|2321.38|10
1625394820000|2021-07-04 10:33:40|2330.13|2321.43|2330.17|2321.47|2330.17|2321.47|2330.13|2321.43|7
1625394830000|2021-07-04 10:33:50|2330.18|2321.48|2329.42|2320.72|2330.18|2321.48|2329.42|2320.72|19
1625394840000|2021-07-04 10:34:00|2329.48|2320.78|2330.12|2321.42|2330.12|2321.42|2329.4|2320.7|18
1625394850000|2021-07-04 10:34:10|2330.1|2321.4|2330.1|2321.4|2330.13|2321.43|2330.09|2321.39|17
1625394860000|2021-07-04 10:34:20|2330.08|2321.38|2330.11|2321.41|2330.13|2321.43|2330.08|2321.38|6
1625394870000|2021-07-04 10:34:30|2330.13|2321.43|2329.94|2321.24|2330.7|2322|2329.94|2321.24|30
1625394880000|2021-07-04 10:34:40|2329.91|2321.21|2330.4|2321.7|2330.4|2321.7|2329.79|2321.09|18
1625394890000|2021-07-04 10:34:50|2330.39|2321.69|2330.87|2322.17|2330.89|2322.19|2330.39|2321.69|26
1625394900000|2021-07-04 10:35:00|2330.89|2322.19|2330.97|2322.27|2330.98|2322.28|2330.87|2322.17|13
1625394910000|2021-07-04 10:35:10|2330.98|2322.28|2332.27|2323.57|2333.3|2324.6|2330.98|2322.28|35
1625394920000|2021-07-04 10:35:20|2332.26|2323.56|2332.91|2324.21|2332.93|2324.23|2332.26|2323.56|33
1625394930000|2021-07-04 10:35:30|2332.92|2324.22|2333.09|2324.39|2333.36|2324.66|2332.91|2324.21|34
1625394940000|2021-07-04 10:35:40|2333.13|2324.43|2333.62|2324.92|2333.77|2325.07|2333.12|2324.42|18
1625394950000|2021-07-04 10:35:50|2333.7|2325|2333.33|2324.63|2333.8|2325.1|2333.33|2324.63|32
1625394960000|2021-07-04 10:36:00|2333.34|2324.64|2333.61|2324.91|2333.67|2324.97|2333.34|2324.64|22
1625394970000|2021-07-04 10:36:10|2333.62|2324.92|2333.73|2325.03|2333.73|2325.03|2333.61|2324.91|4
1625394980000|2021-07-04 10:36:20|2333.67|2324.97|2333.91|2325.21|2333.91|2325.21|2333.64|2324.94|14
1625394990000|2021-07-04 10:36:30|2333.9|2325.2|2332.78|2324.08|2333.9|2325.2|2332.78|2324.08|26
1625395000000|2021-07-04 10:36:40|2332.82|2324.12|2332.94|2324.24|2333.12|2324.42|2332.81|2324.11|13
1625395010000|2021-07-04 10:36:50|2332.93|2324.23|2333.02|2324.32|2333.2|2324.5|2332.91|2324.21|21
1625395020000|2021-07-04 10:37:00|2333.05|2324.35|2332.88|2324.18|2333.05|2324.35|2332.84|2324.14|12
1625395030000|2021-07-04 10:37:10|2332.96|2324.26|2333.2|2324.5|2333.83|2325.13|2332.93|2324.23|23
1625395040000|2021-07-04 10:37:20|2333.19|2324.49|2332.25|2323.55|2333.21|2324.51|2332.25|2323.55|19
1625395050000|2021-07-04 10:37:30|2332.24|2323.54|2331.76|2323.06|2332.24|2323.54|2331.62|2322.92|25
1625395060000|2021-07-04 10:37:40|2331.77|2323.07|2331.8|2323.1|2332.27|2323.57|2331.68|2322.98|34
1625395070000|2021-07-04 10:37:50|2331.83|2323.13|2332.06|2323.36|2332.06|2323.36|2331.77|2323.07|28
1625395080000|2021-07-04 10:38:00|2332.05|2323.35|2331.94|2323.24|2332.06|2323.36|2331.5|2322.8|26
1625395090000|2021-07-04 10:38:10|2331.95|2323.25|2332.03|2323.33|2332.12|2323.42|2331.95|2323.25|16
1625395100000|2021-07-04 10:38:20|2332.02|2323.32|2331.83|2323.13|2332.02|2323.32|2331.65|2322.95|35
1625395110000|2021-07-04 10:38:30|2331.81|2323.11|2331.74|2323.04|2331.83|2323.13|2331.74|2323.04|4
1625395120000|2021-07-04 10:38:40|2331.73|2323.03|2331.67|2322.97|2331.82|2323.12|2331.67|2322.97|11
1625395130000|2021-07-04 10:38:50|2331.75|2323.05|2331.42|2322.72|2331.75|2323.05|2331.42|2322.72|16
1625395140000|2021-07-04 10:39:00|2331.44|2322.74|2332.72|2324.02|2332.72|2324.02|2331.38|2322.68|22
1625395150000|2021-07-04 10:39:10|2332.73|2324.03|2332.45|2323.75|2332.77|2324.07|2332.45|2323.75|25
1625395160000|2021-07-04 10:39:20|2332.42|2323.72|2332.36|2323.66|2332.42|2323.72|2332.21|2323.51|21
1625395170000|2021-07-04 10:39:30|2332.4|2323.7|2332.44|2323.74|2332.53|2323.83|2332.3|2323.6|14
1625395180000|2021-07-04 10:39:40|2332.5|2323.8|2332.65|2323.95|2332.68|2323.98|2332.45|2323.75|16
1625395190000|2021-07-04 10:39:50|2332.62|2323.92|2332.51|2323.81|2332.62|2323.92|2332.45|2323.75|18
1625395200000|2021-07-04 10:40:00|2332.52|2323.82|2332.67|2323.97|2332.67|2323.97|2332.51|2323.81|4
1625395210000|2021-07-04 10:40:10|2332.66|2323.96|2332.63|2323.93|2332.67|2323.97|2332.63|2323.93|3
1625395220000|2021-07-04 10:40:20|2332.69|2323.99|2332.87|2324.17|2332.87|2324.17|2332.69|2323.99|14
1625395230000|2021-07-04 10:40:30|2332.88|2324.18|2332.88|2324.18|2332.88|2324.18|2332.88|2324.18|1
1625395240000|2021-07-04 10:40:40|2332.87|2324.17|2332.31|2323.61|2332.87|2324.17|2332.19|2323.49|14
1625395250000|2021-07-04 10:40:50|2332.3|2323.6|2332.92|2324.22|2333.18|2324.48|2332.3|2323.6|25
1625395260000|2021-07-04 10:41:00|2333.01|2324.31|2333.22|2324.52|2333.22|2324.52|2332.65|2323.95|33
1625395270000|2021-07-04 10:41:10|2333.21|2324.51|2333.65|2324.95|2333.7|2325|2333.21|2324.51|18
1625395280000|2021-07-04 10:41:20|2333.66|2324.96|2333.65|2324.95|2333.87|2325.17|2333.57|2324.87|27
1625395290000|2021-07-04 10:41:30|2333.64|2324.94|2333.99|2325.29|2334.06|2325.36|2333.63|2324.93|28
1625395300000|2021-07-04 10:41:40|2333.98|2325.28|2334.24|2325.54|2334.24|2325.54|2333.93|2325.23|13
1625395310000|2021-07-04 10:41:50|2334.31|2325.61|2334.31|2325.61|2334.78|2326.08|2334.24|2325.54|32
1625395320000|2021-07-04 10:42:00|2334.33|2325.63|2334.16|2325.46|2334.41|2325.71|2334.16|2325.46|13
1625395330000|2021-07-04 10:42:10|2334.19|2325.49|2333.23|2324.53|2334.2|2325.5|2333.17|2324.47|20
1625395340000|2021-07-04 10:42:20|2333.24|2324.54|2333.55|2324.85|2333.86|2325.16|2333.24|2324.54|23
1625395350000|2021-07-04 10:42:30|2333.56|2324.86|2333.71|2325.01|2333.71|2325.01|2333.56|2324.86|21
1625395360000|2021-07-04 10:42:40|2333.75|2325.05|2333.68|2324.98|2333.77|2325.07|2333.5|2324.8|14
1625395370000|2021-07-04 10:42:50|2333.67|2324.97|2333.29|2324.59|2333.67|2324.97|2333.12|2324.42|15
1625395380000|2021-07-04 10:43:00|2333.22|2324.52|2333.54|2324.84|2333.54|2324.84|2333.22|2324.52|6
1625395390000|2021-07-04 10:43:10|2333.51|2324.81|2334.16|2325.46|2334.58|2325.88|2333.51|2324.81|23
1625395400000|2021-07-04 10:43:20|2334.18|2325.48|2334.33|2325.63|2334.33|2325.63|2333.8|2325.1|26
1625395410000|2021-07-04 10:43:30|2334.37|2325.67|2334.58|2325.88|2334.6|2325.9|2334.35|2325.65|18
1625395420000|2021-07-04 10:43:40|2334.62|2325.92|2334.91|2326.21|2334.94|2326.24|2334.62|2325.92|15
1625395430000|2021-07-04 10:43:50|2334.78|2326.08|2334.73|2326.03|2334.88|2326.18|2334.54|2325.84|31
1625395440000|2021-07-04 10:44:00|2334.74|2326.04|2334.9|2326.2|2335.04|2326.34|2334.74|2326.04|19
1625395450000|2021-07-04 10:44:10|2334.89|2326.19|2335.06|2326.36|2335.21|2326.51|2334.89|2326.19|20
1625395460000|2021-07-04 10:44:20|2335.17|2326.47|2335.16|2326.46|2335.39|2326.69|2335.1|2326.4|18
1625395470000|2021-07-04 10:44:30|2335.08|2326.38|2335.17|2326.47|2335.2|2326.5|2334.92|2326.22|12
1625395480000|2021-07-04 10:44:40|2335.18|2326.48|2335.2|2326.5|2335.22|2326.52|2335.17|2326.47|4
1625395490000|2021-07-04 10:44:50|2335.17|2326.47|2335.09|2326.39|2335.17|2326.47|2335.08|2326.38|7
1625395500000|2021-07-04 10:45:00|2335.12|2326.42|2335.2|2326.5|2335.22|2326.52|2335.12|2326.42|17
1625395510000|2021-07-04 10:45:10|2335.19|2326.49|2335.1|2326.4|2335.19|2326.49|2335.09|2326.39|12
1625395520000|2021-07-04 10:45:20|2335.26|2326.56|2335.35|2326.65|2335.36|2326.66|2335.26|2326.56|27
1625395530000|2021-07-04 10:45:30|2335.33|2326.63|2335.34|2326.64|2335.46|2326.76|2334.82|2326.12|29
1625395540000|2021-07-04 10:45:40|2335.33|2326.63|2335.02|2326.32|2335.39|2326.69|2335.02|2326.32|22
1625395550000|2021-07-04 10:45:50|2335.07|2326.37|2334.99|2326.29|2335.12|2326.42|2334.84|2326.14|11
1625395560000|2021-07-04 10:46:00|2334.84|2326.14|2335.06|2326.36|2335.06|2326.36|2334.84|2326.14|6
1625395570000|2021-07-04 10:46:10|2334.92|2326.22|2333.96|2325.26|2334.92|2326.22|2333.67|2324.97|25
1625395580000|2021-07-04 10:46:20|2333.97|2325.27|2333.22|2324.52|2333.97|2325.27|2333.17|2324.47|23
1625395590000|2021-07-04 10:46:30|2333.25|2324.55|2333.16|2324.46|2333.25|2324.55|2333.11|2324.41|9
1625395600000|2021-07-04 10:46:40|2333.17|2324.47|2332.62|2323.92|2333.17|2324.47|2332.62|2323.92|9
1625395610000|2021-07-04 10:46:50|2332.6|2323.9|2332.08|2323.38|2332.62|2323.92|2332.08|2323.38|18
1625395620000|2021-07-04 10:47:00|2332.13|2323.43|2332.21|2323.51|2332.21|2323.51|2331.99|2323.29|9
1625395630000|2021-07-04 10:47:10|2332.22|2323.52|2332.46|2323.76|2332.46|2323.76|2332.22|2323.52|6
1625395640000|2021-07-04 10:47:20|2332.45|2323.75|2332.45|2323.75|2332.46|2323.76|2332.43|2323.73|4
1625395650000|2021-07-04 10:47:30|2332.44|2323.74|2332.44|2323.74|2332.46|2323.76|2332.43|2323.73|4
1625395660000|2021-07-04 10:47:40|2332.45|2323.75|2333.27|2324.57|2333.43|2324.73|2332.39|2323.69|23
1625395670000|2021-07-04 10:47:50|2333.82|2325.12|2333.77|2325.07|2333.83|2325.13|2333.74|2325.04|24
1625395680000|2021-07-04 10:48:00|2333.76|2325.06|2333.77|2325.07|2333.77|2325.07|2333.32|2324.62|27
1625395690000|2021-07-04 10:48:10|2333.74|2325.04|2333.7|2325|2334.3|2325.6|2333.7|2325|22
1625395700000|2021-07-04 10:48:20|2333.26|2324.56|2333.54|2324.84|2333.54|2324.84|2333.26|2324.56|24
1625395710000|2021-07-04 10:48:30|2333.51|2324.81|2333.21|2324.51|2333.52|2324.82|2333.11|2324.41|26
1625395720000|2021-07-04 10:48:40|2333.22|2324.52|2332.88|2324.18|2333.23|2324.53|2332.82|2324.12|17
1625395730000|2021-07-04 10:48:50|2333.02|2324.32|2332.35|2323.65|2333.02|2324.32|2332.34|2323.64|25
1625395740000|2021-07-04 10:49:00|2332.3|2323.6|2332.9|2324.2|2332.91|2324.21|2332.22|2323.52|34
1625395750000|2021-07-04 10:49:10|2332.99|2324.29|2333.58|2324.88|2333.58|2324.88|2332.95|2324.25|30
1625395760000|2021-07-04 10:49:20|2333.6|2324.9|2333.86|2325.16|2333.87|2325.17|2333.6|2324.9|8
1625395770000|2021-07-04 10:49:30|2333.87|2325.17|2333.18|2324.48|2333.9|2325.2|2333.18|2324.48|20
1625395780000|2021-07-04 10:49:40|2333.17|2324.47|2333.45|2324.75|2333.47|2324.77|2333.17|2324.47|4
1625395790000|2021-07-04 10:49:50|2333.46|2324.76|2333.44|2324.74|2333.48|2324.78|2333.43|2324.73|10
1625395800000|2021-07-04 10:50:00|2333.45|2324.75|2333.84|2325.14|2333.84|2325.14|2333.43|2324.73|9
1625395810000|2021-07-04 10:50:10|2333.88|2325.18|2334.01|2325.31|2334.01|2325.31|2333.88|2325.18|9
1625395820000|2021-07-04 10:50:20|2334.13|2325.43|2334.19|2325.49|2334.32|2325.62|2334.13|2325.43|13
1625395830000|2021-07-04 10:50:30|2334.23|2325.53|2333.96|2325.26|2334.25|2325.55|2333.81|2325.11|27
1625395840000|2021-07-04 10:50:40|2334.03|2325.33|2333.97|2325.27|2334.07|2325.37|2333.86|2325.16|18
1625395850000|2021-07-04 10:50:50|2333.93|2325.23|2334.08|2325.38|2334.11|2325.41|2333.92|2325.22|17
1625395860000|2021-07-04 10:51:00|2334.1|2325.4|2334.09|2325.39|2334.14|2325.44|2333.99|2325.29|20
1625395870000|2021-07-04 10:51:10|2334.1|2325.4|2334.03|2325.33|2334.1|2325.4|2333.76|2325.06|27
1625395880000|2021-07-04 10:51:20|2334.06|2325.36|2334.13|2325.43|2334.21|2325.51|2334.04|2325.34|24
1625395890000|2021-07-04 10:51:30|2334.12|2325.42|2333.65|2324.95|2334.12|2325.42|2333.53|2324.83|20
1625395900000|2021-07-04 10:51:40|2333.62|2324.92|2333.84|2325.14|2333.84|2325.14|2333.62|2324.92|12
1625395910000|2021-07-04 10:51:50|2333.87|2325.17|2334.12|2325.42|2334.14|2325.44|2333.87|2325.17|17
1625395920000|2021-07-04 10:52:00|2334.13|2325.43|2334.18|2325.48|2334.18|2325.48|2334.13|2325.43|9
1625395930000|2021-07-04 10:52:10|2334.2|2325.5|2334.58|2325.88|2334.71|2326.01|2334.19|2325.49|26
1625395940000|2021-07-04 10:52:20|2334.53|2325.83|2334.74|2326.04|2334.86|2326.16|2334.53|2325.83|15
1625395950000|2021-07-04 10:52:30|2334.76|2326.06|2334.87|2326.17|2334.89|2326.19|2334.76|2326.06|14
1625395960000|2021-07-04 10:52:40|2334.85|2326.15|2334.72|2326.02|2335.01|2326.31|2334.65|2325.95|19
1625395970000|2021-07-04 10:52:50|2334.73|2326.03|2334.89|2326.19|2334.89|2326.19|2334.69|2325.99|24
1625395980000|2021-07-04 10:53:00|2334.84|2326.14|2334.95|2326.25|2334.98|2326.28|2334.84|2326.14|8
1625395990000|2021-07-04 10:53:10|2334.86|2326.16|2334.99|2326.29|2334.99|2326.29|2334.86|2326.16|8
1625396000000|2021-07-04 10:53:20|2335.02|2326.32|2335|2326.3|2335.07|2326.37|2335|2326.3|14
1625396010000|2021-07-04 10:53:30|2335.01|2326.31|2334.99|2326.29|2335.02|2326.32|2334.93|2326.23|14
1625396020000|2021-07-04 10:53:40|2334.95|2326.25|2334.99|2326.29|2334.99|2326.29|2334.9|2326.2|6
1625396030000|2021-07-04 10:53:50|2334.98|2326.28|2334.98|2326.28|2335.01|2326.31|2334.94|2326.24|9
1625396040000|2021-07-04 10:54:00|2334.99|2326.29|2336.08|2327.38|2336.08|2327.38|2334.99|2326.29|14
1625396050000|2021-07-04 10:54:10|2336.18|2327.48|2335.25|2326.55|2336.35|2327.65|2335.04|2326.34|34
1625396060000|2021-07-04 10:54:20|2335.28|2326.58|2335.13|2326.43|2335.3|2326.6|2335.07|2326.37|18
1625396070000|2021-07-04 10:54:30|2335.12|2326.42|2334.88|2326.18|2335.12|2326.42|2334.84|2326.14|24
1625396080000|2021-07-04 10:54:40|2334.94|2326.24|2334.9|2326.2|2335|2326.3|2334.8|2326.1|29
1625396090000|2021-07-04 10:54:50|2334.88|2326.18|2335.11|2326.41|2335.14|2326.44|2334.86|2326.16|22
1625396100000|2021-07-04 10:55:00|2335.12|2326.42|2335.48|2326.78|2335.5|2326.8|2335.12|2326.42|13
1625396110000|2021-07-04 10:55:10|2335.5|2326.8|2335.7|2327|2336.4|2327.7|2335.48|2326.78|27
1625396120000|2021-07-04 10:55:20|2335.71|2327.01|2336.22|2327.52|2336.22|2327.52|2335.66|2326.96|22
1625396130000|2021-07-04 10:55:30|2336.29|2327.59|2336.63|2327.93|2336.63|2327.93|2336.28|2327.58|14
1625396140000|2021-07-04 10:55:40|2336.64|2327.94|2338.64|2329.94|2338.78|2330.08|2336.64|2327.94|30
1625396150000|2021-07-04 10:55:50|2338.52|2329.82|2338.52|2329.82|2338.64|2329.94|2338.28|2329.58|32
1625396160000|2021-07-04 10:56:00|2338.55|2329.85|2339.78|2331.08|2339.78|2331.08|2338.48|2329.78|30
1625396170000|2021-07-04 10:56:10|2339.82|2331.12|2340.45|2331.75|2340.45|2331.75|2339.7|2331|24
1625396180000|2021-07-04 10:56:20|2340.44|2331.74|2341.18|2332.48|2341.18|2332.48|2340.26|2331.56|32
1625396190000|2021-07-04 10:56:30|2341.41|2332.71|2340.91|2332.21|2341.89|2333.19|2340.91|2332.21|34
1625396200000|2021-07-04 10:56:40|2340.97|2332.27|2340.61|2331.91|2341.15|2332.45|2340.6|2331.9|32
1625396210000|2021-07-04 10:56:50|2340.62|2331.92|2340.68|2331.98|2340.86|2332.16|2340.61|2331.91|27
1625396220000|2021-07-04 10:57:00|2340.71|2332.01|2341.51|2332.81|2341.51|2332.81|2340.64|2331.94|34
1625396230000|2021-07-04 10:57:10|2341.42|2332.72|2341.02|2332.32|2341.45|2332.75|2341.02|2332.32|28
1625396240000|2021-07-04 10:57:20|2340.96|2332.26|2341.03|2332.33|2341.08|2332.38|2340.96|2332.26|22
1625396250000|2021-07-04 10:57:30|2341.18|2332.48|2341|2332.3|2341.21|2332.51|2340.96|2332.26|22
1625396260000|2021-07-04 10:57:40|2341.01|2332.31|2340.98|2332.28|2341.04|2332.34|2340.98|2332.28|11
1625396270000|2021-07-04 10:57:50|2341.01|2332.31|2340.92|2332.22|2341.01|2332.31|2340.75|2332.05|9
1625396280000|2021-07-04 10:58:00|2340.91|2332.21|2340.07|2331.37|2340.91|2332.21|2340.07|2331.37|16
1625396290000|2021-07-04 10:58:10|2340.03|2331.33|2339.52|2330.82|2340.06|2331.36|2339.51|2330.81|23
1625396300000|2021-07-04 10:58:20|2339.51|2330.81|2339.85|2331.15|2339.85|2331.15|2339.4|2330.7|30
1625396310000|2021-07-04 10:58:30|2339.8|2331.1|2339.35|2330.65|2339.8|2331.1|2339.35|2330.65|25
1625396320000|2021-07-04 10:58:40|2339.38|2330.68|2339.95|2331.25|2339.96|2331.26|2339.3|2330.6|27
1625396330000|2021-07-04 10:58:50|2339.92|2331.22|2340.4|2331.7|2340.4|2331.7|2339.62|2330.92|25
1625396340000|2021-07-04 10:59:00|2340.39|2331.69|2340.58|2331.88|2340.58|2331.88|2340.39|2331.69|24
1625396350000|2021-07-04 10:59:10|2340.97|2332.27|2341.22|2332.52|2341.24|2332.54|2340.94|2332.24|31
1625396360000|2021-07-04 10:59:20|2341.21|2332.51|2341.91|2333.21|2341.91|2333.21|2341.17|2332.47|22
1625396370000|2021-07-04 10:59:30|2341.89|2333.19|2341.15|2332.45|2341.89|2333.19|2341.15|2332.45|11
1625396380000|2021-07-04 10:59:40|2341.17|2332.47|2340.9|2332.2|2341.17|2332.47|2340.67|2331.97|26
1625396390000|2021-07-04 10:59:50|2340.88|2332.18|2340.79|2332.09|2341.03|2332.33|2340.49|2331.79|22
1625396400000|2021-07-04 11:00:00|2340.69|2331.99|2342.82|2334.12|2343.01|2334.31|2340.69|2331.99|35
1625396410000|2021-07-04 11:00:10|2342.83|2334.13|2342.5|2333.8|2342.99|2334.29|2342.43|2333.73|36
1625396420000|2021-07-04 11:00:20|2342.45|2333.75|2341.46|2332.76|2342.54|2333.84|2341.42|2332.72|32
1625396430000|2021-07-04 11:00:30|2341.47|2332.77|2341.7|2333|2341.72|2333.02|2341.46|2332.76|17
1625396440000|2021-07-04 11:00:40|2341.69|2332.99|2341.14|2332.44|2341.69|2332.99|2341.14|2332.44|18
1625396450000|2021-07-04 11:00:50|2341.18|2332.48|2341.05|2332.35|2341.18|2332.48|2341|2332.3|12
1625396460000|2021-07-04 11:01:00|2341.04|2332.34|2341.04|2332.34|2341.1|2332.4|2341.04|2332.34|7
1625396470000|2021-07-04 11:01:10|2341.02|2332.32|2339.78|2331.08|2341.08|2332.38|2339.78|2331.08|23
1625396480000|2021-07-04 11:01:20|2339.77|2331.07|2338.53|2329.83|2339.87|2331.17|2338.41|2329.71|31
1625396490000|2021-07-04 11:01:30|2338.75|2330.05|2338.62|2329.92|2338.76|2330.06|2338.58|2329.88|15
1625396500000|2021-07-04 11:01:40|2338.63|2329.93|2338.46|2329.76|2338.83|2330.13|2338.45|2329.75|33
1625396510000|2021-07-04 11:01:50|2338.47|2329.77|2338.01|2329.31|2338.5|2329.8|2337.88|2329.18|20
1625396520000|2021-07-04 11:02:00|2337.99|2329.29|2338.84|2330.14|2338.87|2330.17|2337.93|2329.23|22
1625396530000|2021-07-04 11:02:10|2338.78|2330.08|2338.05|2329.35|2338.79|2330.09|2338.05|2329.35|21
1625396540000|2021-07-04 11:02:20|2337.96|2329.26|2337.54|2328.84|2337.96|2329.26|2337.48|2328.78|29
1625396550000|2021-07-04 11:02:30|2337.55|2328.85|2335.68|2326.98|2337.55|2328.85|2335.56|2326.86|28
1625396560000|2021-07-04 11:02:40|2335.64|2326.94|2335.59|2326.89|2335.79|2327.09|2335.4|2326.7|24
1625396570000|2021-07-04 11:02:50|2335.62|2326.92|2335.05|2326.35|2335.65|2326.95|2334.87|2326.17|28
1625396580000|2021-07-04 11:03:00|2335.08|2326.38|2334.96|2326.26|2335.09|2326.39|2334.9|2326.2|13
1625396590000|2021-07-04 11:03:10|2334.97|2326.27|2334.78|2326.08|2334.97|2326.27|2334.64|2325.94|12
1625396600000|2021-07-04 11:03:20|2334.75|2326.05|2334.06|2325.36|2334.75|2326.05|2334.06|2325.36|20
1625396610000|2021-07-04 11:03:30|2334.12|2325.42|2334.19|2325.49|2334.31|2325.61|2334.05|2325.35|23
1625396620000|2021-07-04 11:03:40|2334.23|2325.53|2333.96|2325.26|2334.25|2325.55|2333.96|2325.26|32
1625396630000|2021-07-04 11:03:50|2334.01|2325.31|2333.64|2324.94|2334.03|2325.33|2333.59|2324.89|16
1625396640000|2021-07-04 11:04:00|2333.66|2324.96|2333.83|2325.13|2334.26|2325.56|2333.6|2324.9|25
1625396650000|2021-07-04 11:04:10|2333.89|2325.19|2333.86|2325.16|2334.15|2325.45|2333.86|2325.16|26
1625396660000|2021-07-04 11:04:20|2333.85|2325.15|2334|2325.3|2334.01|2325.31|2333.84|2325.14|11
1625396670000|2021-07-04 11:04:30|2334.01|2325.31|2333.81|2325.11|2334.01|2325.31|2333.77|2325.07|29
1625396680000|2021-07-04 11:04:40|2333.86|2325.16|2334.25|2325.55|2334.33|2325.63|2333.82|2325.12|29
1625396690000|2021-07-04 11:04:50|2334.28|2325.58|2333.7|2325|2334.3|2325.6|2333.66|2324.96|28
1625396700000|2021-07-04 11:05:00|2333.65|2324.95|2333.51|2324.81|2333.65|2324.95|2333.5|2324.8|30
1625396710000|2021-07-04 11:05:10|2333.53|2324.83|2331.67|2322.97|2333.53|2324.83|2331.67|2322.97|21
1625396720000|2021-07-04 11:05:20|2331.66|2322.96|2331.2|2322.5|2331.68|2322.98|2331.2|2322.5|25
1625396730000|2021-07-04 11:05:30|2331.22|2322.52|2331.47|2322.77|2331.49|2322.79|2331.22|2322.52|18
1625396740000|2021-07-04 11:05:40|2331.48|2322.78|2331.37|2322.67|2331.51|2322.81|2331.34|2322.64|17
1625396750000|2021-07-04 11:05:50|2331.39|2322.69|2332.11|2323.41|2332.11|2323.41|2331.22|2322.52|26
1625396760000|2021-07-04 11:06:00|2332.54|2323.84|2332.97|2324.27|2333.31|2324.61|2332.26|2323.56|33
1625396770000|2021-07-04 11:06:10|2332.93|2324.23|2332.49|2323.79|2332.98|2324.28|2332.49|2323.79|23
1625396780000|2021-07-04 11:06:20|2332.41|2323.71|2332.21|2323.51|2332.51|2323.81|2332.14|2323.44|17
1625396790000|2021-07-04 11:06:30|2332.23|2323.53|2332.4|2323.7|2332.49|2323.79|2332.18|2323.48|19
1625396800000|2021-07-04 11:06:40|2332.37|2323.67|2332.61|2323.91|2332.66|2323.96|2332.36|2323.66|24
1625396810000|2021-07-04 11:06:50|2332.65|2323.95|2333|2324.3|2333.01|2324.31|2332.65|2323.95|22
1625396820000|2021-07-04 11:07:00|2332.98|2324.28|2333.51|2324.81|2333.53|2324.83|2332.98|2324.28|27
1625396830000|2021-07-04 11:07:10|2333.5|2324.8|2333.74|2325.04|2333.75|2325.05|2333.5|2324.8|16
1625396840000|2021-07-04 11:07:20|2333.77|2325.07|2334.41|2325.71|2334.46|2325.76|2333.76|2325.06|18
1625396850000|2021-07-04 11:07:30|2334.46|2325.76|2334.45|2325.75|2334.68|2325.98|2334.45|2325.75|15
1625396860000|2021-07-04 11:07:40|2334.44|2325.74|2334.53|2325.83|2334.53|2325.83|2334.29|2325.59|24
1625396870000|2021-07-04 11:07:50|2334.52|2325.82|2334.48|2325.78|2334.61|2325.91|2334.48|2325.78|9
1625396880000|2021-07-04 11:08:00|2334.41|2325.71|2333.22|2324.52|2334.41|2325.71|2333.18|2324.48|32
1625396890000|2021-07-04 11:08:10|2333.16|2324.46|2332.97|2324.27|2333.33|2324.63|2332.78|2324.08|30
1625396900000|2021-07-04 11:08:20|2333.07|2324.37|2333.07|2324.37|2333.11|2324.41|2333.04|2324.34|12
1625396910000|2021-07-04 11:08:30|2333.11|2324.41|2333.1|2324.4|2333.16|2324.46|2333.1|2324.4|11
1625396920000|2021-07-04 11:08:40|2333.05|2324.35|2333.07|2324.37|2333.12|2324.42|2333.05|2324.35|14
1625396930000|2021-07-04 11:08:50|2333.09|2324.39|2332.99|2324.29|2333.13|2324.43|2332.96|2324.26|21
1625396940000|2021-07-04 11:09:00|2333|2324.3|2333.4|2324.7|2333.4|2324.7|2332.9|2324.2|17
1625396950000|2021-07-04 11:09:10|2333.47|2324.77|2334.1|2325.4|2334.34|2325.64|2333.47|2324.77|22
1625396960000|2021-07-04 11:09:20|2334|2325.3|2333.34|2324.64|2334.12|2325.42|2333.34|2324.64|29
1625396970000|2021-07-04 11:09:30|2333.4|2324.7|2333.51|2324.81|2333.57|2324.87|2332.93|2324.23|24
1625396980000|2021-07-04 11:09:40|2333.53|2324.83|2333.42|2324.72|2333.57|2324.87|2333.36|2324.66|13
1625396990000|2021-07-04 11:09:50|2333.43|2324.73|2333.67|2324.97|2333.67|2324.97|2333.43|2324.73|11
1625397000000|2021-07-04 11:10:00|2333.75|2325.05|2333.24|2324.54|2333.77|2325.07|2333.24|2324.54|15
1625397010000|2021-07-04 11:10:10|2333.25|2324.55|2332.95|2324.25|2333.25|2324.55|2332.95|2324.25|5
1625397020000|2021-07-04 11:10:20|2333.09|2324.39|2333|2324.3|2333.09|2324.39|2333|2324.3|5
1625397030000|2021-07-04 11:10:30|2332.99|2324.29|2332.49|2323.79|2332.99|2324.29|2332.41|2323.71|13
1625397040000|2021-07-04 11:10:40|2332.47|2323.77|2332.32|2323.62|2332.49|2323.79|2332.27|2323.57|8
1625397050000|2021-07-04 11:10:50|2332.37|2323.67|2332.24|2323.54|2332.41|2323.71|2332.24|2323.54|8
1625397060000|2021-07-04 11:11:00|2332.28|2323.58|2332.31|2323.61|2332.4|2323.7|2332.24|2323.54|10
1625397070000|2021-07-04 11:11:10|2332.39|2323.69|2331.97|2323.27|2332.44|2323.74|2331.97|2323.27|22
1625397080000|2021-07-04 11:11:20|2332.05|2323.35|2333.11|2324.41|2333.11|2324.41|2332.04|2323.34|24
1625397090000|2021-07-04 11:11:30|2333.1|2324.4|2332.87|2324.17|2333.1|2324.4|2332.73|2324.03|15
1625397100000|2021-07-04 11:11:40|2332.72|2324.02|2332.87|2324.17|2332.87|2324.17|2332.72|2324.02|3
1625397110000|2021-07-04 11:11:50|2332.63|2323.93|2332.63|2323.93|2332.75|2324.05|2332.52|2323.82|19
1625397120000|2021-07-04 11:12:00|2332.62|2323.92|2332.8|2324.1|2332.8|2324.1|2332.55|2323.85|15
1625397130000|2021-07-04 11:12:10|2332.63|2323.93|2332.58|2323.88|2332.64|2323.94|2332.56|2323.86|15
1625397140000|2021-07-04 11:12:20|2332.48|2323.78|2332.55|2323.85|2332.55|2323.85|2332.46|2323.76|9
1625397150000|2021-07-04 11:12:30|2332.58|2323.88|2332.46|2323.76|2332.77|2324.07|2332.41|2323.71|19
1625397160000|2021-07-04 11:12:40|2332.42|2323.72|2332.41|2323.71|2332.46|2323.76|2332.35|2323.65|28
1625397170000|2021-07-04 11:12:50|2332.38|2323.68|2331.95|2323.25|2332.38|2323.68|2331.7|2323|14
1625397180000|2021-07-04 11:13:00|2331.96|2323.26|2332.01|2323.31|2332.12|2323.42|2331.95|2323.25|8
1625397190000|2021-07-04 11:13:10|2331.95|2323.25|2332.12|2323.42|2332.12|2323.42|2331.92|2323.22|5
1625397200000|2021-07-04 11:13:20|2332.14|2323.44|2332.14|2323.44|2332.14|2323.44|2332.12|2323.42|7
1625397210000|2021-07-04 11:13:30|2332.13|2323.43|2332.08|2323.38|2332.13|2323.43|2332.08|2323.38|5
1625397220000|2021-07-04 11:13:40|2331.99|2323.29|2331.99|2323.29|2332.02|2323.32|2331.92|2323.22|9
1625397230000|2021-07-04 11:13:50|2331.98|2323.28|2331.92|2323.22|2331.98|2323.28|2331.92|2323.22|10
1625397240000|2021-07-04 11:14:00|2331.94|2323.24|2332.2|2323.5|2332.22|2323.52|2331.92|2323.22|10
1625397250000|2021-07-04 11:14:10|2332.21|2323.51|2331.98|2323.28|2332.31|2323.61|2331.94|2323.24|12
1625397260000|2021-07-04 11:14:20|2331.95|2323.25|2331.92|2323.22|2331.95|2323.25|2331.75|2323.05|16
1625397270000|2021-07-04 11:14:30|2331.91|2323.21|2331.67|2322.97|2331.93|2323.23|2331.67|2322.97|7
1625397280000|2021-07-04 11:14:40|2331.54|2322.84|2331.3|2322.6|2331.54|2322.84|2331.24|2322.54|22
1625397290000|2021-07-04 11:14:50|2331.28|2322.58|2331.48|2322.78|2331.48|2322.78|2331.26|2322.56|6
1625397300000|2021-07-04 11:15:00|2331.47|2322.77|2332.36|2323.66|2332.39|2323.69|2331.47|2322.77|20
1625397310000|2021-07-04 11:15:10|2332.42|2323.72|2332.13|2323.43|2332.49|2323.79|2332.13|2323.43|27
1625397320000|2021-07-04 11:15:20|2332.05|2323.35|2332.06|2323.36|2332.11|2323.41|2331.97|2323.27|16
1625397330000|2021-07-04 11:15:30|2332.01|2323.31|2332.26|2323.56|2332.34|2323.64|2332.01|2323.31|10
1625397340000|2021-07-04 11:15:40|2332.27|2323.57|2332.66|2323.96|2332.66|2323.96|2332.26|2323.56|12
1625397350000|2021-07-04 11:15:50|2332.69|2323.99|2332.91|2324.21|2332.91|2324.21|2332.69|2323.99|13
1625397360000|2021-07-04 11:16:00|2332.93|2324.23|2332.73|2324.03|2333.05|2324.35|2332.73|2324.03|17
1625397370000|2021-07-04 11:16:10|2332.75|2324.05|2332.84|2324.14|2332.84|2324.14|2332.75|2324.05|4
1625397380000|2021-07-04 11:16:20|2332.83|2324.13|2332.9|2324.2|2332.9|2324.2|2332.83|2324.13|2
1625397390000|2021-07-04 11:16:30|2332.89|2324.19|2332.88|2324.18|2333.06|2324.36|2332.34|2323.64|36
1625397400000|2021-07-04 11:16:40|2332.91|2324.21|2333.1|2324.4|2333.13|2324.43|2332.88|2324.18|19
1625397410000|2021-07-04 11:16:50|2333.16|2324.46|2333.05|2324.35|2333.16|2324.46|2333.01|2324.31|19
1625397420000|2021-07-04 11:17:00|2333.04|2324.34|2332.91|2324.21|2333.04|2324.34|2332.85|2324.15|10
1625397430000|2021-07-04 11:17:10|2332.96|2324.26|2333.1|2324.4|2333.14|2324.44|2332.91|2324.21|11
1625397440000|2021-07-04 11:17:20|2333.09|2324.39|2333.75|2325.05|2333.76|2325.06|2333.07|2324.37|18
1625397450000|2021-07-04 11:17:30|2333.83|2325.13|2333.56|2324.86|2334.1|2325.4|2333.33|2324.63|32
1625397460000|2021-07-04 11:17:40|2333.53|2324.83|2333.48|2324.78|2333.56|2324.86|2333.48|2324.78|15
1625397470000|2021-07-04 11:17:50|2333.49|2324.79|2333.79|2325.09|2333.79|2325.09|2333.45|2324.75|24
1625397480000|2021-07-04 11:18:00|2333.76|2325.06|2333.91|2325.21|2334.04|2325.34|2333.76|2325.06|28
1625397490000|2021-07-04 11:18:10|2333.9|2325.2|2334.07|2325.37|2334.11|2325.41|2333.89|2325.19|36
1625397500000|2021-07-04 11:18:20|2334.06|2325.36|2334.12|2325.42|2334.13|2325.43|2334.01|2325.31|24
1625397510000|2021-07-04 11:18:30|2334.15|2325.45|2334.12|2325.42|2334.15|2325.45|2333.84|2325.14|28
1625397520000|2021-07-04 11:18:40|2334.13|2325.43|2334.24|2325.54|2334.26|2325.56|2334.11|2325.41|18
1625397530000|2021-07-04 11:18:50|2334.27|2325.57|2334.28|2325.58|2334.28|2325.58|2334.15|2325.45|24
1625397540000|2021-07-04 11:19:00|2334.26|2325.56|2334.35|2325.65|2334.36|2325.66|2334.23|2325.53|17
1625397550000|2021-07-04 11:19:10|2334.33|2325.63|2334.09|2325.39|2334.38|2325.68|2333.92|2325.22|30
1625397560000|2021-07-04 11:19:20|2334.08|2325.38|2334.09|2325.39|2334.14|2325.44|2334.06|2325.36|13
1625397570000|2021-07-04 11:19:30|2334.1|2325.4|2334.08|2325.38|2334.13|2325.43|2333.99|2325.29|21
1625397580000|2021-07-04 11:19:40|2334.05|2325.35|2334|2325.3|2334.08|2325.38|2333.96|2325.26|18
1625397590000|2021-07-04 11:19:50|2334.01|2325.31|2334.01|2325.31|2334.02|2325.32|2334|2325.3|4
1625397600000|2021-07-04 11:20:00|2334|2325.3|2332.88|2324.18|2334.03|2325.33|2332.88|2324.18|17
1625397610000|2021-07-04 11:20:10|2332.89|2324.19|2332.47|2323.77|2332.9|2324.2|2332.35|2323.65|31
1625397620000|2021-07-04 11:20:20|2332.48|2323.78|2332.27|2323.57|2332.51|2323.81|2332.27|2323.57|25
1625397630000|2021-07-04 11:20:30|2332.33|2323.63|2332.13|2323.43|2332.33|2323.63|2332.1|2323.4|23
1625397640000|2021-07-04 11:20:40|2332.12|2323.42|2332.07|2323.37|2332.15|2323.45|2332.06|2323.36|17
1625397650000|2021-07-04 11:20:50|2331.92|2323.22|2330.33|2321.63|2331.92|2323.22|2330.28|2321.58|28
1625397660000|2021-07-04 11:21:00|2330.48|2321.78|2330.13|2321.43|2330.89|2322.19|2330.11|2321.41|33
1625397670000|2021-07-04 11:21:10|2330.14|2321.44|2330.2|2321.5|2330.32|2321.62|2330.13|2321.43|26
1625397680000|2021-07-04 11:21:20|2330.22|2321.52|2330.06|2321.36|2330.36|2321.66|2329.95|2321.25|29
1625397690000|2021-07-04 11:21:30|2330.07|2321.37|2329.24|2320.54|2330.08|2321.38|2329.19|2320.49|30
1625397700000|2021-07-04 11:21:40|2329.23|2320.53|2328.88|2320.18|2329.23|2320.53|2328.88|2320.18|14
1625397710000|2021-07-04 11:21:50|2328.84|2320.14|2328.86|2320.16|2328.89|2320.19|2328.67|2319.97|26
1625397720000|2021-07-04 11:22:00|2328.88|2320.18|2329.44|2320.74|2329.44|2320.74|2328.88|2320.18|23
1625397730000|2021-07-04 11:22:10|2329.36|2320.66|2329.03|2320.33|2329.36|2320.66|2328.89|2320.19|27
1625397740000|2021-07-04 11:22:20|2328.98|2320.28|2329.41|2320.71|2329.58|2320.88|2328.98|2320.28|34
1625397750000|2021-07-04 11:22:30|2329.35|2320.65|2328.52|2319.82|2329.4|2320.7|2328.52|2319.82|19
1625397760000|2021-07-04 11:22:40|2328.51|2319.81|2327.96|2319.26|2328.54|2319.84|2327.96|2319.26|24
1625397770000|2021-07-04 11:22:50|2327.99|2319.29|2328.11|2319.41|2328.13|2319.43|2327.93|2319.23|19
1625397780000|2021-07-04 11:23:00|2328.09|2319.39|2328.66|2319.96|2328.66|2319.96|2328.09|2319.39|24
1625397790000|2021-07-04 11:23:10|2328.56|2319.86|2328.35|2319.65|2328.68|2319.98|2328.35|2319.65|20
1625397800000|2021-07-04 11:23:20|2328.32|2319.62|2327.41|2318.71|2328.32|2319.62|2327.39|2318.69|24
1625397810000|2021-07-04 11:23:30|2327.28|2318.58|2328.04|2319.34|2328.04|2319.34|2327.28|2318.58|31
1625397820000|2021-07-04 11:23:40|2328.06|2319.36|2327.26|2318.56|2328.08|2319.38|2327.26|2318.56|29
1625397830000|2021-07-04 11:23:50|2327.34|2318.64|2327.4|2318.7|2327.42|2318.72|2327.23|2318.53|17
1625397840000|2021-07-04 11:24:00|2327.38|2318.68|2327.41|2318.71|2327.53|2318.83|2327.37|2318.67|29
1625397850000|2021-07-04 11:24:10|2327.4|2318.7|2326.72|2318.02|2327.44|2318.74|2326.68|2317.98|18
1625397860000|2021-07-04 11:24:20|2326.74|2318.04|2326.57|2317.87|2326.85|2318.15|2326.57|2317.87|22
1625397870000|2021-07-04 11:24:30|2326.6|2317.9|2326.16|2317.46|2326.72|2318.02|2326.13|2317.43|32
1625397880000|2021-07-04 11:24:40|2326.15|2317.45|2326.02|2317.32|2326.34|2317.64|2325.68|2316.98|37
1625397890000|2021-07-04 11:24:50|2326.08|2317.38|2326.4|2317.7|2326.45|2317.75|2326.06|2317.36|25
1625397900000|2021-07-04 11:25:00|2326.41|2317.71|2326.39|2317.69|2326.43|2317.73|2326.34|2317.64|26
1625397910000|2021-07-04 11:25:10|2326.4|2317.7|2326.51|2317.81|2326.56|2317.86|2326.35|2317.65|25
1625397920000|2021-07-04 11:25:20|2326.56|2317.86|2326.72|2318.02|2326.9|2318.2|2326.56|2317.86|24
1625397930000|2021-07-04 11:25:30|2326.66|2317.96|2326.64|2317.94|2326.71|2318.01|2326.36|2317.66|21
1625397940000|2021-07-04 11:25:40|2326.61|2317.91|2326.47|2317.77|2326.66|2317.96|2326.41|2317.71|21
1625397950000|2021-07-04 11:25:50|2326.45|2317.75|2326.36|2317.66|2326.49|2317.79|2326.36|2317.66|15
1625397960000|2021-07-04 11:26:00|2326.35|2317.65|2326.64|2317.94|2326.64|2317.94|2326.31|2317.61|21
1625397970000|2021-07-04 11:26:10|2326.66|2317.96|2327.12|2318.42|2327.16|2318.46|2326.66|2317.96|29
1625397980000|2021-07-04 11:26:20|2327.13|2318.43|2327.94|2319.24|2327.94|2319.24|2327.13|2318.43|19
1625397990000|2021-07-04 11:26:30|2328.15|2319.45|2328.99|2320.29|2329|2320.3|2328.15|2319.45|32
1625398000000|2021-07-04 11:26:40|2329.02|2320.32|2329.09|2320.39|2329.09|2320.39|2328.87|2320.17|27
1625398010000|2021-07-04 11:26:50|2329.06|2320.36|2329.04|2320.34|2329.21|2320.51|2328.9|2320.2|19
1625398020000|2021-07-04 11:27:00|2329.23|2320.53|2329.28|2320.58|2329.32|2320.62|2329.22|2320.52|20
1625398030000|2021-07-04 11:27:10|2329.29|2320.59|2329.25|2320.55|2329.45|2320.75|2329.23|2320.53|20
1625398040000|2021-07-04 11:27:20|2329.22|2320.52|2329.29|2320.59|2329.29|2320.59|2329.07|2320.37|18
1625398050000|2021-07-04 11:27:30|2329.18|2320.48|2329.28|2320.58|2329.29|2320.59|2329.18|2320.48|5
1625398060000|2021-07-04 11:27:40|2329.29|2320.59|2329.12|2320.42|2329.29|2320.59|2329.1|2320.4|7
1625398070000|2021-07-04 11:27:50|2329.1|2320.4|2329.1|2320.4|2329.23|2320.53|2329.08|2320.38|20
1625398080000|2021-07-04 11:28:00|2329.09|2320.39|2329.19|2320.49|2329.19|2320.49|2329.09|2320.39|25
1625398090000|2021-07-04 11:28:10|2329.16|2320.46|2329.19|2320.49|2329.21|2320.51|2329.15|2320.45|11
1625398100000|2021-07-04 11:28:20|2329.17|2320.47|2329.11|2320.41|2329.17|2320.47|2329.04|2320.34|22
1625398110000|2021-07-04 11:28:30|2329.12|2320.42|2328.97|2320.27|2329.16|2320.46|2328.97|2320.27|13
1625398120000|2021-07-04 11:28:40|2328.98|2320.28|2329.01|2320.31|2329.17|2320.47|2328.98|2320.28|22
1625398130000|2021-07-04 11:28:50|2329.04|2320.34|2329.06|2320.36|2329.07|2320.37|2329.01|2320.31|17
1625398140000|2021-07-04 11:29:00|2329.05|2320.35|2329.08|2320.38|2329.12|2320.42|2329.01|2320.31|18
1625398150000|2021-07-04 11:29:10|2329.09|2320.39|2329.09|2320.39|2329.09|2320.39|2329.05|2320.35|14
1625398160000|2021-07-04 11:29:20|2329.07|2320.37|2329.06|2320.36|2329.13|2320.43|2329.06|2320.36|13
1625398170000|2021-07-04 11:29:30|2329.05|2320.35|2329.39|2320.69|2329.43|2320.73|2329.04|2320.34|22
1625398180000|2021-07-04 11:29:40|2329.41|2320.71|2329.91|2321.21|2329.91|2321.21|2329.41|2320.71|11
1625398190000|2021-07-04 11:29:50|2330.01|2321.31|2330.84|2322.14|2330.84|2322.14|2329.98|2321.28|26
1625398200000|2021-07-04 11:30:00|2331.01|2322.31|2331.5|2322.8|2331.53|2322.83|2331.01|2322.31|25
1625398210000|2021-07-04 11:30:10|2331.64|2322.94|2330.69|2321.99|2331.77|2323.07|2330.69|2321.99|15
1625398220000|2021-07-04 11:30:20|2330.67|2321.97|2331.28|2322.58|2331.28|2322.58|2330.6|2321.9|32
1625398230000|2021-07-04 11:30:30|2331.31|2322.61|2331.29|2322.59|2331.32|2322.62|2331.21|2322.51|25
1625398240000|2021-07-04 11:30:40|2331.28|2322.58|2331.23|2322.53|2331.31|2322.61|2331.2|2322.5|22
1625398250000|2021-07-04 11:30:50|2331.24|2322.54|2331.62|2322.92|2331.65|2322.95|2331.21|2322.51|17
1625398260000|2021-07-04 11:31:00|2331.66|2322.96|2331.61|2322.91|2331.69|2322.99|2331.19|2322.49|25
1625398270000|2021-07-04 11:31:10|2331.66|2322.96|2331.7|2323|2331.75|2323.05|2331.59|2322.89|25
1625398280000|2021-07-04 11:31:20|2331.69|2322.99|2330.98|2322.28|2331.76|2323.06|2330.98|2322.28|29
1625398290000|2021-07-04 11:31:30|2330.95|2322.25|2330.99|2322.29|2331.17|2322.47|2330.94|2322.24|19
1625398300000|2021-07-04 11:31:40|2331.04|2322.34|2331.36|2322.66|2331.36|2322.66|2330.96|2322.26|23
1625398310000|2021-07-04 11:31:50|2331.4|2322.7|2331.24|2322.54|2331.42|2322.72|2331.21|2322.51|16
1625398320000|2021-07-04 11:32:00|2331.25|2322.55|2331.34|2322.64|2331.34|2322.64|2331.2|2322.5|8
1625398330000|2021-07-04 11:32:10|2331.41|2322.71|2331.65|2322.95|2331.65|2322.95|2331.41|2322.71|17
1625398340000|2021-07-04 11:32:20|2331.61|2322.91|2332.59|2323.89|2332.65|2323.95|2331.61|2322.91|28
1625398350000|2021-07-04 11:32:30|2332.67|2323.97|2332.97|2324.27|2332.97|2324.27|2332.64|2323.94|23
1625398360000|2021-07-04 11:32:40|2332.96|2324.26|2333.05|2324.35|2333.05|2324.35|2332.9|2324.2|23
1625398370000|2021-07-04 11:32:50|2333.08|2324.38|2333.41|2324.71|2333.44|2324.74|2333.03|2324.33|23
1625398380000|2021-07-04 11:33:00|2333.37|2324.67|2334.02|2325.32|2334.02|2325.32|2333.37|2324.67|23
1625398390000|2021-07-04 11:33:10|2334.04|2325.34|2334.1|2325.4|2334.14|2325.44|2334.03|2325.33|23
1625398400000|2021-07-04 11:33:20|2334.11|2325.41|2334.06|2325.36|2334.12|2325.42|2334.06|2325.36|13
1625398410000|2021-07-04 11:33:30|2334.04|2325.34|2334.07|2325.37|2334.09|2325.39|2334.03|2325.33|12
1625398420000|2021-07-04 11:33:40|2334.09|2325.39|2334.1|2325.4|2334.1|2325.4|2333.7|2325|28
1625398430000|2021-07-04 11:33:50|2334.16|2325.46|2334.69|2325.99|2334.72|2326.02|2334.16|2325.46|24
1625398440000|2021-07-04 11:34:00|2334.68|2325.98|2334.64|2325.94|2334.68|2325.98|2334.51|2325.81|20
1625398450000|2021-07-04 11:34:10|2334.53|2325.83|2333.85|2325.15|2334.54|2325.84|2333.81|2325.11|26
1625398460000|2021-07-04 11:34:20|2333.91|2325.21|2334.07|2325.37|2334.1|2325.4|2333.87|2325.17|14
1625398470000|2021-07-04 11:34:30|2334.08|2325.38|2334.14|2325.44|2334.18|2325.48|2334.02|2325.32|30
1625398480000|2021-07-04 11:34:40|2334.15|2325.45|2334.14|2325.44|2334.25|2325.55|2334.06|2325.36|26
1625398490000|2021-07-04 11:34:50|2334.15|2325.45|2334.57|2325.87|2334.57|2325.87|2334.09|2325.39|23
1625398500000|2021-07-04 11:35:00|2334.56|2325.86|2334.75|2326.05|2334.77|2326.07|2334.53|2325.83|16
1625398510000|2021-07-04 11:35:10|2334.67|2325.97|2334.76|2326.06|2334.84|2326.14|2334.67|2325.97|16
1625398520000|2021-07-04 11:35:20|2334.77|2326.07|2334.83|2326.13|2334.83|2326.13|2334.73|2326.03|10
1625398530000|2021-07-04 11:35:30|2334.81|2326.11|2334.57|2325.87|2334.82|2326.12|2334.33|2325.63|31
1625398540000|2021-07-04 11:35:40|2334.56|2325.86|2334.15|2325.45|2334.77|2326.07|2334.15|2325.45|29
1625398550000|2021-07-04 11:35:50|2334.16|2325.46|2334|2325.3|2334.17|2325.47|2333.98|2325.28|26
1625398560000|2021-07-04 11:36:00|2334.01|2325.31|2333.87|2325.17|2334.09|2325.39|2333.87|2325.17|22
1625398570000|2021-07-04 11:36:10|2333.89|2325.19|2333.72|2325.02|2333.91|2325.21|2333.72|2325.02|18
1625398580000|2021-07-04 11:36:20|2333.68|2324.98|2333.29|2324.59|2333.68|2324.98|2333.15|2324.45|20
1625398590000|2021-07-04 11:36:30|2333.28|2324.58|2333.36|2324.66|2333.4|2324.7|2333.25|2324.55|27
1625398600000|2021-07-04 11:36:40|2333.35|2324.65|2333.17|2324.47|2333.36|2324.66|2333.13|2324.43|21
1625398610000|2021-07-04 11:36:50|2332.97|2324.27|2332.77|2324.07|2333.01|2324.31|2332.77|2324.07|24
1625398620000|2021-07-04 11:37:00|2332.78|2324.08|2332.95|2324.25|2333.05|2324.35|2332.48|2323.78|28
1625398630000|2021-07-04 11:37:10|2332.97|2324.27|2333.08|2324.38|2333.13|2324.43|2332.97|2324.27|25
1625398640000|2021-07-04 11:37:20|2333.12|2324.42|2333.66|2324.96|2333.68|2324.98|2333.1|2324.4|23
1625398650000|2021-07-04 11:37:30|2333.65|2324.95|2333.68|2324.98|2333.68|2324.98|2333.65|2324.95|5
1625398660000|2021-07-04 11:37:40|2333.66|2324.96|2333.66|2324.96|2333.73|2325.03|2333.66|2324.96|17
1625398670000|2021-07-04 11:37:50|2333.67|2324.97|2333.67|2324.97|2333.67|2324.97|2333.66|2324.96|3
1625398680000|2021-07-04 11:38:00|2333.68|2324.98|2333.17|2324.47|2333.69|2324.99|2333.17|2324.47|13
1625398690000|2021-07-04 11:38:10|2333.07|2324.37|2332.87|2324.17|2333.07|2324.37|2332.87|2324.17|8
1625398700000|2021-07-04 11:38:20|2332.83|2324.13|2332.99|2324.29|2333.07|2324.37|2332.83|2324.13|14
1625398710000|2021-07-04 11:38:30|2332.95|2324.25|2333.06|2324.36|2333.06|2324.36|2332.87|2324.17|17
1625398720000|2021-07-04 11:38:40|2333.09|2324.39|2333.41|2324.71|2333.43|2324.73|2333.09|2324.39|10
1625398730000|2021-07-04 11:38:50|2333.15|2324.45|2333.72|2325.02|2333.73|2325.03|2333.1|2324.4|31
1625398740000|2021-07-04 11:39:00|2333.69|2324.99|2333.64|2324.94|2333.69|2324.99|2333.62|2324.92|8
1625398750000|2021-07-04 11:39:10|2333.68|2324.98|2334.33|2325.63|2334.33|2325.63|2333.68|2324.98|12
1625398760000|2021-07-04 11:39:20|2334.17|2325.47|2334.51|2325.81|2334.6|2325.9|2334.17|2325.47|13
1625398770000|2021-07-04 11:39:30|2334.53|2325.83|2334.65|2325.95|2334.84|2326.14|2334.51|2325.81|17
1625398780000|2021-07-04 11:39:40|2334.66|2325.96|2334.65|2325.95|2334.71|2326.01|2334.48|2325.78|28
1625398790000|2021-07-04 11:39:50|2334.66|2325.96|2334.66|2325.96|2334.74|2326.04|2334.6|2325.9|15
1625398800000|2021-07-04 11:40:00|2334.69|2325.99|2334.8|2326.1|2334.8|2326.1|2334.68|2325.98|10
1625398810000|2021-07-04 11:40:10|2334.77|2326.07|2334.86|2326.16|2334.88|2326.18|2334.77|2326.07|8
1625398820000|2021-07-04 11:40:20|2334.87|2326.17|2334.93|2326.23|2334.96|2326.26|2334.84|2326.14|17
1625398830000|2021-07-04 11:40:30|2334.94|2326.24|2334.84|2326.14|2334.94|2326.24|2334.8|2326.1|21
1625398840000|2021-07-04 11:40:40|2334.86|2326.16|2335.17|2326.47|2335.17|2326.47|2334.81|2326.11|16
1625398850000|2021-07-04 11:40:50|2335.16|2326.46|2335.15|2326.45|2335.23|2326.53|2335.11|2326.41|25
1625398860000|2021-07-04 11:41:00|2335.16|2326.46|2335.18|2326.48|2335.19|2326.49|2335.16|2326.46|7
1625398870000|2021-07-04 11:41:10|2335.22|2326.52|2335.18|2326.48|2335.22|2326.52|2335.18|2326.48|2
1625398880000|2021-07-04 11:41:20|2335.19|2326.49|2335.16|2326.46|2335.22|2326.52|2335.16|2326.46|13
1625398890000|2021-07-04 11:41:30|2335.18|2326.48|2335.62|2326.92|2335.62|2326.92|2335.16|2326.46|22
1625398900000|2021-07-04 11:41:40|2335.6|2326.9|2335.41|2326.71|2335.6|2326.9|2335.29|2326.59|10
1625398910000|2021-07-04 11:41:50|2335.43|2326.73|2335.49|2326.79|2335.49|2326.79|2335.31|2326.61|21
1625398920000|2021-07-04 11:42:00|2335.48|2326.78|2335.53|2326.83|2335.53|2326.83|2335.47|2326.77|7
1625398930000|2021-07-04 11:42:10|2335.55|2326.85|2335.65|2326.95|2335.67|2326.97|2335.55|2326.85|18
1625398940000|2021-07-04 11:42:20|2335.66|2326.96|2336.39|2327.69|2336.56|2327.86|2335.66|2326.96|16
1625398950000|2021-07-04 11:42:30|2336.38|2327.68|2335.54|2326.84|2336.64|2327.94|2335.12|2326.42|33
1625398960000|2021-07-04 11:42:40|2335.52|2326.82|2335.6|2326.9|2335.66|2326.96|2335.47|2326.77|22
1625398970000|2021-07-04 11:42:50|2335.57|2326.87|2335.04|2326.34|2335.6|2326.9|2335.03|2326.33|11
1625398980000|2021-07-04 11:43:00|2334.97|2326.27|2335.83|2327.13|2335.83|2327.13|2334.97|2326.27|28
1625398990000|2021-07-04 11:43:10|2335.66|2326.96|2335.16|2326.46|2335.76|2327.06|2335.14|2326.44|10
1625399000000|2021-07-04 11:43:20|2335.14|2326.44|2335.92|2327.22|2335.92|2327.22|2335.09|2326.39|25
1625399010000|2021-07-04 11:43:30|2335.93|2327.23|2335.78|2327.08|2335.93|2327.23|2335.78|2327.08|10
1625399020000|2021-07-04 11:43:40|2335.79|2327.09|2336.16|2327.46|2336.17|2327.47|2335.78|2327.08|16
1625399030000|2021-07-04 11:43:50|2336.15|2327.45|2337.17|2328.47|2337.17|2328.47|2336.15|2327.45|25
1625399040000|2021-07-04 11:44:00|2337.04|2328.34|2337.19|2328.49|2337.33|2328.63|2337|2328.3|22
1625399050000|2021-07-04 11:44:10|2337.2|2328.5|2337.16|2328.46|2337.31|2328.61|2336.61|2327.91|29
1625399060000|2021-07-04 11:44:20|2337.18|2328.48|2337.13|2328.43|2337.18|2328.48|2337.1|2328.4|9
1625399070000|2021-07-04 11:44:30|2337.1|2328.4|2336.5|2327.8|2337.11|2328.41|2336.5|2327.8|9
1625399080000|2021-07-04 11:44:40|2336.41|2327.71|2335.83|2327.13|2336.41|2327.71|2335.7|2327|27
1625399090000|2021-07-04 11:44:50|2335.85|2327.15|2335.89|2327.19|2336.13|2327.43|2335.74|2327.04|27
1625399100000|2021-07-04 11:45:00|2335.91|2327.21|2336.09|2327.39|2336.32|2327.62|2335.91|2327.21|22
1625399110000|2021-07-04 11:45:10|2336.23|2327.53|2336.82|2328.12|2336.82|2328.12|2336.23|2327.53|20
1625399120000|2021-07-04 11:45:20|2336.9|2328.2|2337.41|2328.71|2337.49|2328.79|2336.88|2328.18|26
1625399130000|2021-07-04 11:45:30|2337.36|2328.66|2337.6|2328.9|2337.6|2328.9|2337.06|2328.36|26
1625399140000|2021-07-04 11:45:40|2337.64|2328.94|2337.52|2328.82|2337.67|2328.97|2337.34|2328.64|17
1625399150000|2021-07-04 11:45:50|2337.5|2328.8|2337.54|2328.84|2337.59|2328.89|2337.41|2328.71|14
1625399160000|2021-07-04 11:46:00|2337.53|2328.83|2338.04|2329.34|2338.08|2329.38|2337.52|2328.82|18
1625399170000|2021-07-04 11:46:10|2338.01|2329.31|2337.92|2329.22|2338.01|2329.31|2337.61|2328.91|33
1625399180000|2021-07-04 11:46:20|2337.93|2329.23|2338.02|2329.32|2338.08|2329.38|2337.92|2329.22|20
1625399190000|2021-07-04 11:46:30|2338.04|2329.34|2337.98|2329.28|2338.04|2329.34|2337.98|2329.28|12
1625399200000|2021-07-04 11:46:40|2337.97|2329.27|2338.05|2329.35|2338.05|2329.35|2337.97|2329.27|3
1625399210000|2021-07-04 11:46:50|2338.03|2329.33|2338.04|2329.34|2338.04|2329.34|2337.9|2329.2|8
1625399220000|2021-07-04 11:47:00|2338.01|2329.31|2338.06|2329.36|2338.06|2329.36|2338.01|2329.31|2
1625399230000|2021-07-04 11:47:10|2338.01|2329.31|2337.29|2328.59|2338.01|2329.31|2337.28|2328.58|19
1625399240000|2021-07-04 11:47:20|2337.28|2328.58|2336.98|2328.28|2337.3|2328.6|2336.84|2328.14|11
1625399250000|2021-07-04 11:47:30|2336.99|2328.29|2336.96|2328.26|2336.99|2328.29|2336.94|2328.24|5
1625399260000|2021-07-04 11:47:40|2336.95|2328.25|2336.4|2327.7|2336.96|2328.26|2336.4|2327.7|11
1625399270000|2021-07-04 11:47:50|2336.36|2327.66|2335.33|2326.63|2336.36|2327.66|2335.33|2326.63|29
1625399280000|2021-07-04 11:48:00|2335.34|2326.64|2335.6|2326.9|2335.6|2326.9|2335.25|2326.55|26
1625399290000|2021-07-04 11:48:10|2335.56|2326.86|2335.32|2326.62|2335.6|2326.9|2335.3|2326.6|13
1625399300000|2021-07-04 11:48:20|2335.17|2326.47|2334.37|2325.67|2335.17|2326.47|2334.37|2325.67|12
1625399310000|2021-07-04 11:48:30|2334.38|2325.68|2333.75|2325.05|2334.51|2325.81|2333.61|2324.91|34
1625399320000|2021-07-04 11:48:40|2333.73|2325.03|2333.73|2325.03|2333.83|2325.13|2333.28|2324.58|28
1625399330000|2021-07-04 11:48:50|2333.7|2325|2333.68|2324.98|2333.76|2325.06|2333.39|2324.69|31
1625399340000|2021-07-04 11:49:00|2333.67|2324.97|2333.9|2325.2|2333.9|2325.2|2333.67|2324.97|21
1625399350000|2021-07-04 11:49:10|2333.87|2325.17|2333.24|2324.54|2333.87|2325.17|2333.24|2324.54|23
1625399360000|2021-07-04 11:49:20|2333.13|2324.43|2332.87|2324.17|2333.16|2324.46|2332.71|2324.01|30
1625399370000|2021-07-04 11:49:30|2332.92|2324.22|2332.82|2324.12|2333.01|2324.31|2332.78|2324.08|24
1625399380000|2021-07-04 11:49:40|2332.78|2324.08|2332.53|2323.83|2332.78|2324.08|2332.47|2323.77|23
1625399390000|2021-07-04 11:49:50|2332.56|2323.86|2332.19|2323.49|2332.56|2323.86|2332.07|2323.37|22
1625399400000|2021-07-04 11:50:00|2332.2|2323.5|2332.25|2323.55|2332.33|2323.63|2332.2|2323.5|22
1625399410000|2021-07-04 11:50:10|2332.24|2323.54|2331.36|2322.66|2332.27|2323.57|2331.34|2322.64|21
1625399420000|2021-07-04 11:50:20|2331.31|2322.61|2331.02|2322.32|2331.41|2322.71|2330.95|2322.25|25
1625399430000|2021-07-04 11:50:30|2330.98|2322.28|2330.9|2322.2|2330.98|2322.28|2330.81|2322.11|10
1625399440000|2021-07-04 11:50:40|2330.92|2322.22|2331.61|2322.91|2331.61|2322.91|2330.8|2322.1|19
1625399450000|2021-07-04 11:50:50|2331.63|2322.93|2331.2|2322.5|2331.69|2322.99|2331.08|2322.38|29
1625399460000|2021-07-04 11:51:00|2331.22|2322.52|2331.31|2322.61|2331.75|2323.05|2331.19|2322.49|30
1625399470000|2021-07-04 11:51:10|2331.32|2322.62|2331.38|2322.68|2331.41|2322.71|2331.32|2322.62|15
1625399480000|2021-07-04 11:51:20|2331.4|2322.7|2331.71|2323.01|2331.72|2323.02|2331.38|2322.68|20
1625399490000|2021-07-04 11:51:30|2331.74|2323.04|2331.78|2323.08|2331.78|2323.08|2331.7|2323|12
1625399500000|2021-07-04 11:51:40|2331.79|2323.09|2331.79|2323.09|2331.81|2323.11|2331.77|2323.07|11
1625399510000|2021-07-04 11:51:50|2331.8|2323.1|2332.09|2323.39|2332.12|2323.42|2331.8|2323.1|14
1625399520000|2021-07-04 11:52:00|2332.08|2323.38|2332.5|2323.8|2332.5|2323.8|2332.08|2323.38|10
1625399530000|2021-07-04 11:52:10|2332.51|2323.81|2332.57|2323.87|2332.57|2323.87|2332.47|2323.77|16
1625399540000|2021-07-04 11:52:20|2332.54|2323.84|2332.55|2323.85|2332.57|2323.87|2332.47|2323.77|15
1625399550000|2021-07-04 11:52:30|2332.53|2323.83|2332.55|2323.85|2332.6|2323.9|2332.32|2323.62|34
1625399560000|2021-07-04 11:52:40|2332.54|2323.84|2332.51|2323.81|2332.56|2323.86|2332.46|2323.76|13
1625399570000|2021-07-04 11:52:50|2332.5|2323.8|2332.44|2323.74|2332.5|2323.8|2332.4|2323.7|12
1625399580000|2021-07-04 11:53:00|2332.46|2323.76|2335.01|2326.31|2335.01|2326.31|2332.44|2323.74|38
1625399590000|2021-07-04 11:53:10|2334.96|2326.26|2336.28|2327.58|2336.28|2327.58|2334.96|2326.26|27
1625399600000|2021-07-04 11:53:20|2336.37|2327.67|2336.51|2327.81|2336.56|2327.86|2336.37|2327.67|20
1625399610000|2021-07-04 11:53:30|2336.56|2327.86|2336.18|2327.48|2336.56|2327.86|2336.11|2327.41|25
1625399620000|2021-07-04 11:53:40|2336.19|2327.49|2336.29|2327.59|2336.5|2327.8|2336.19|2327.49|26
1625399630000|2021-07-04 11:53:50|2336.33|2327.63|2336.19|2327.49|2336.33|2327.63|2336.06|2327.36|20
1625399640000|2021-07-04 11:54:00|2336.22|2327.52|2336.8|2328.1|2336.8|2328.1|2336.22|2327.52|6
1625399650000|2021-07-04 11:54:10|2336.96|2328.26|2337.75|2329.05|2337.75|2329.05|2336.96|2328.26|18
1625399660000|2021-07-04 11:54:20|2337.74|2329.04|2339|2330.3|2339|2330.3|2337.74|2329.04|19
1625399670000|2021-07-04 11:54:30|2339.08|2330.38|2338.67|2329.97|2339.09|2330.39|2338.33|2329.63|37
1625399680000|2021-07-04 11:54:40|2338.76|2330.06|2338.76|2330.06|2338.87|2330.17|2338.57|2329.87|23
1625399690000|2021-07-04 11:54:50|2338.77|2330.07|2338.83|2330.13|2338.85|2330.15|2338.53|2329.83|18
1625399700000|2021-07-04 11:55:00|2338.91|2330.21|2340.2|2331.5|2340.2|2331.5|2338.91|2330.21|19
1625399710000|2021-07-04 11:55:10|2340.22|2331.52|2340.7|2332|2340.81|2332.11|2339.59|2330.89|34
1625399720000|2021-07-04 11:55:20|2340.67|2331.97|2340.36|2331.66|2340.67|2331.97|2340.24|2331.54|29
1625399730000|2021-07-04 11:55:30|2340.37|2331.67|2339.85|2331.15|2340.43|2331.73|2339.82|2331.12|29
1625399740000|2021-07-04 11:55:40|2339.84|2331.14|2338.39|2329.69|2339.84|2331.14|2338.39|2329.69|29
1625399750000|2021-07-04 11:55:50|2338.38|2329.68|2338.3|2329.6|2338.38|2329.68|2338.29|2329.59|14
1625399760000|2021-07-04 11:56:00|2338.24|2329.54|2338.45|2329.75|2338.45|2329.75|2337.9|2329.2|15
1625399770000|2021-07-04 11:56:10|2338.46|2329.76|2337.06|2328.36|2338.52|2329.82|2337.06|2328.36|17
1625399780000|2021-07-04 11:56:20|2336.9|2328.2|2336.64|2327.94|2336.9|2328.2|2336.64|2327.94|19
1625399790000|2021-07-04 11:56:30|2336.54|2327.84|2336.56|2327.86|2336.6|2327.9|2336.17|2327.47|32
1625399800000|2021-07-04 11:56:40|2336.53|2327.83|2336.08|2327.38|2336.54|2327.84|2336.08|2327.38|21
1625399810000|2021-07-04 11:56:50|2336.11|2327.41|2335.97|2327.27|2336.45|2327.75|2335.81|2327.11|29
1625399820000|2021-07-04 11:57:00|2335.95|2327.25|2335.94|2327.24|2336.66|2327.96|2335.7|2327|35
1625399830000|2021-07-04 11:57:10|2335.93|2327.23|2336.41|2327.71|2336.43|2327.73|2335.81|2327.11|29
1625399840000|2021-07-04 11:57:20|2336.47|2327.77|2336.67|2327.97|2336.76|2328.06|2336.47|2327.77|22
1625399850000|2021-07-04 11:57:30|2336.68|2327.98|2336.52|2327.82|2336.7|2328|2336.51|2327.81|20
1625399860000|2021-07-04 11:57:40|2336.57|2327.87|2336.69|2327.99|2336.7|2328|2336.57|2327.87|8
1625399870000|2021-07-04 11:57:50|2336.7|2328|2336.84|2328.14|2336.84|2328.14|2336.7|2328|6
1625399880000|2021-07-04 11:58:00|2336.81|2328.11|2335.97|2327.27|2336.81|2328.11|2335.83|2327.13|25
1625399890000|2021-07-04 11:58:10|2336|2327.3|2335.77|2327.07|2336.05|2327.35|2335.58|2326.88|20
1625399900000|2021-07-04 11:58:20|2335.78|2327.08|2335.64|2326.94|2336.11|2327.41|2335.59|2326.89|28
1625399910000|2021-07-04 11:58:30|2335.67|2326.97|2335.34|2326.64|2335.67|2326.97|2335.29|2326.59|24
1625399920000|2021-07-04 11:58:40|2335.32|2326.62|2335.49|2326.79|2335.68|2326.98|2335.29|2326.59|26
1625399930000|2021-07-04 11:58:50|2335.52|2326.82|2335.16|2326.46|2335.55|2326.85|2335.06|2326.36|21
1625399940000|2021-07-04 11:59:00|2335.15|2326.45|2335.06|2326.36|2335.17|2326.47|2335.06|2326.36|14
1625399950000|2021-07-04 11:59:10|2335.1|2326.4|2335.69|2326.99|2335.7|2327|2335.06|2326.36|25
1625399960000|2021-07-04 11:59:20|2335.71|2327.01|2336.58|2327.88|2336.66|2327.96|2335.71|2327.01|29
1625399970000|2021-07-04 11:59:30|2336.61|2327.91|2336.63|2327.93|2336.63|2327.93|2336.33|2327.63|13
1625399980000|2021-07-04 11:59:40|2336.66|2327.96|2336.61|2327.91|2336.7|2328|2336.6|2327.9|17
1625399990000|2021-07-04 11:59:50|2336.69|2327.99|2336.69|2327.99|2336.77|2328.07|2336.62|2327.92|14
1625400000000|2021-07-04 12:00:00|2336.63|2327.93|2337.43|2328.73|2337.43|2328.73|2336.44|2327.74|33
1625400010000|2021-07-04 12:00:10|2337.45|2328.75|2335.86|2327.16|2337.46|2328.76|2335.86|2327.16|27
1625400020000|2021-07-04 12:00:20|2335.9|2327.2|2335.14|2326.44|2335.9|2327.2|2335.14|2326.44|27
1625400030000|2021-07-04 12:00:30|2335.13|2326.43|2334.6|2325.9|2335.13|2326.43|2334.59|2325.89|16
1625400040000|2021-07-04 12:00:40|2334.53|2325.83|2334.52|2325.82|2334.6|2325.9|2334.43|2325.73|15
1625400050000|2021-07-04 12:00:50|2334.44|2325.74|2333.61|2324.91|2334.44|2325.74|2333.52|2324.82|14
1625400060000|2021-07-04 12:01:00|2333.6|2324.9|2333.87|2325.17|2334.14|2325.44|2333.6|2324.9|26
1625400070000|2021-07-04 12:01:10|2333.84|2325.14|2333.45|2324.75|2333.84|2325.14|2333.45|2324.75|16
1625400080000|2021-07-04 12:01:20|2333.47|2324.77|2333.04|2324.34|2333.47|2324.77|2332.98|2324.28|17
1625400090000|2021-07-04 12:01:30|2332.99|2324.29|2332.94|2324.24|2333.35|2324.65|2332.94|2324.24|17
1625400100000|2021-07-04 12:01:40|2332.87|2324.17|2333.07|2324.37|2333.25|2324.55|2332.53|2323.83|23
1625400110000|2021-07-04 12:01:50|2333.16|2324.46|2333.03|2324.33|2333.17|2324.47|2333.03|2324.33|8
1625400120000|2021-07-04 12:02:00|2333|2324.3|2333.09|2324.39|2333.09|2324.39|2332.99|2324.29|11
1625400130000|2021-07-04 12:02:10|2333.1|2324.4|2332.61|2323.91|2333.1|2324.4|2332.52|2323.82|22
1625400140000|2021-07-04 12:02:20|2332.65|2323.95|2332.58|2323.88|2332.77|2324.07|2332.51|2323.81|21
1625400150000|2021-07-04 12:02:30|2332.62|2323.92|2332.91|2324.21|2332.97|2324.27|2332.5|2323.8|21
1625400160000|2021-07-04 12:02:40|2332.98|2324.28|2333|2324.3|2333.01|2324.31|2332.89|2324.19|14
1625400170000|2021-07-04 12:02:50|2333.07|2324.37|2332.66|2323.96|2333.11|2324.41|2332.49|2323.79|31
1625400180000|2021-07-04 12:03:00|2332.63|2323.93|2332.9|2324.2|2333.01|2324.31|2332.63|2323.93|22
1625400190000|2021-07-04 12:03:10|2332.85|2324.15|2333.01|2324.31|2333.02|2324.32|2332.77|2324.07|26
1625400200000|2021-07-04 12:03:20|2333.02|2324.32|2333.67|2324.97|2333.71|2325.01|2333.02|2324.32|26
1625400210000|2021-07-04 12:03:30|2333.65|2324.95|2333.87|2325.17|2333.89|2325.19|2333.65|2324.95|19
1625400220000|2021-07-04 12:03:40|2333.81|2325.11|2333.47|2324.77|2333.82|2325.12|2333.44|2324.74|21
1625400230000|2021-07-04 12:03:50|2333.5|2324.8|2333.74|2325.04|2333.74|2325.04|2333.48|2324.78|22
1625400240000|2021-07-04 12:04:00|2333.76|2325.06|2334.11|2325.41|2334.15|2325.45|2333.76|2325.06|28
1625400250000|2021-07-04 12:04:10|2334.12|2325.42|2333.59|2324.89|2334.12|2325.42|2333.56|2324.86|34
1625400260000|2021-07-04 12:04:20|2333.57|2324.87|2333.76|2325.06|2333.76|2325.06|2333.54|2324.84|15
1625400270000|2021-07-04 12:04:30|2333.83|2325.13|2333.56|2324.86|2333.83|2325.13|2333.56|2324.86|26
1625400280000|2021-07-04 12:04:40|2333.61|2324.91|2334.4|2325.7|2334.41|2325.71|2333.59|2324.89|32
1625400290000|2021-07-04 12:04:50|2334.49|2325.79|2335.15|2326.45|2335.16|2326.46|2334.49|2325.79|25
1625400300000|2021-07-04 12:05:00|2335.16|2326.46|2334.8|2326.1|2335.17|2326.47|2334.63|2325.93|19
1625400310000|2021-07-04 12:05:10|2334.92|2326.22|2336.26|2327.56|2336.41|2327.71|2334.92|2326.22|32
1625400320000|2021-07-04 12:05:20|2336.2|2327.5|2336.46|2327.76|2336.46|2327.76|2336.17|2327.47|11
1625400330000|2021-07-04 12:05:30|2336.45|2327.75|2336.63|2327.93|2336.75|2328.05|2336.43|2327.73|15
1625400340000|2021-07-04 12:05:40|2336.59|2327.89|2336.48|2327.78|2336.59|2327.89|2336.48|2327.78|12
1625400350000|2021-07-04 12:05:50|2336.5|2327.8|2336.44|2327.74|2336.5|2327.8|2336.42|2327.72|5
1625400360000|2021-07-04 12:06:00|2336.41|2327.71|2336.06|2327.36|2336.44|2327.74|2335.99|2327.29|8
1625400370000|2021-07-04 12:06:10|2336.05|2327.35|2334.68|2325.98|2336.08|2327.38|2334.65|2325.95|35
1625400380000|2021-07-04 12:06:20|2334.61|2325.91|2334.15|2325.45|2334.71|2326.01|2334.15|2325.45|21
1625400390000|2021-07-04 12:06:30|2334.16|2325.46|2333.2|2324.5|2334.24|2325.54|2333.2|2324.5|29
1625400400000|2021-07-04 12:06:40|2333.14|2324.44|2332.94|2324.24|2333.21|2324.51|2332.92|2324.22|22
1625400410000|2021-07-04 12:06:50|2332.87|2324.17|2332.73|2324.03|2332.89|2324.19|2332.73|2324.03|25
1625400420000|2021-07-04 12:07:00|2332.7|2324|2332.74|2324.04|2332.74|2324.04|2331.92|2323.22|26
1625400430000|2021-07-04 12:07:10|2332.72|2324.02|2333.13|2324.43|2333.15|2324.45|2332.72|2324.02|24
1625400440000|2021-07-04 12:07:20|2333.11|2324.41|2332.58|2323.88|2333.13|2324.43|2332.43|2323.73|22
1625400450000|2021-07-04 12:07:30|2332.6|2323.9|2332.79|2324.09|2332.79|2324.09|2332.59|2323.89|15
1625400460000|2021-07-04 12:07:40|2332.78|2324.08|2332.05|2323.35|2332.8|2324.1|2332.05|2323.35|22
1625400470000|2021-07-04 12:07:50|2332.01|2323.31|2331.84|2323.14|2332.01|2323.31|2331.83|2323.13|10
1625400480000|2021-07-04 12:08:00|2331.79|2323.09|2332.06|2323.36|2332.06|2323.36|2331.79|2323.09|13
1625400490000|2021-07-04 12:08:10|2332.29|2323.59|2332.42|2323.72|2332.49|2323.79|2332.16|2323.46|26
1625400500000|2021-07-04 12:08:20|2332.43|2323.73|2332.85|2324.15|2332.9|2324.2|2332.43|2323.73|16
1625400510000|2021-07-04 12:08:30|2332.89|2324.19|2332.53|2323.83|2333.02|2324.32|2332.53|2323.83|16
1625400520000|2021-07-04 12:08:40|2332.49|2323.79|2332.28|2323.58|2332.57|2323.87|2332.21|2323.51|11
1625400530000|2021-07-04 12:08:50|2332.26|2323.56|2331.99|2323.29|2332.26|2323.56|2331.96|2323.26|11
1625400540000|2021-07-04 12:09:00|2331.95|2323.25|2332.17|2323.47|2332.17|2323.47|2331.95|2323.25|5
1625400550000|2021-07-04 12:09:10|2332.13|2323.43|2331.99|2323.29|2332.13|2323.43|2331.99|2323.29|6
1625400560000|2021-07-04 12:09:20|2332.06|2323.36|2333|2324.3|2333.01|2324.31|2332.06|2323.36|19
1625400570000|2021-07-04 12:09:30|2332.98|2324.28|2333.13|2324.43|2333.21|2324.51|2332.98|2324.28|11
1625400580000|2021-07-04 12:09:40|2333.14|2324.44|2333.21|2324.51|2333.21|2324.51|2333.04|2324.34|11
1625400590000|2021-07-04 12:09:50|2333.29|2324.59|2334.1|2325.4|2334.1|2325.4|2333.29|2324.59|24
1625400600000|2021-07-04 12:10:00|2334.09|2325.39|2334.36|2325.66|2334.62|2325.92|2334.09|2325.39|17
1625400610000|2021-07-04 12:10:10|2334.38|2325.68|2336.01|2327.31|2336.01|2327.31|2334.38|2325.68|29
1625400620000|2021-07-04 12:10:20|2335.96|2327.26|2335.41|2326.71|2336.13|2327.43|2335.27|2326.57|23
1625400630000|2021-07-04 12:10:30|2335.4|2326.7|2335.59|2326.89|2335.64|2326.94|2335.38|2326.68|19
1625400640000|2021-07-04 12:10:40|2335.58|2326.88|2334.64|2325.94|2335.58|2326.88|2334.6|2325.9|20
1625400650000|2021-07-04 12:10:50|2334.61|2325.91|2334.31|2325.61|2334.71|2326.01|2334.13|2325.43|22
1625400660000|2021-07-04 12:11:00|2334.36|2325.66|2335.21|2326.51|2335.32|2326.62|2334.36|2325.66|20
1625400670000|2021-07-04 12:11:10|2335.24|2326.54|2334.64|2325.94|2335.24|2326.54|2334.52|2325.82|15
1625400680000|2021-07-04 12:11:20|2334.61|2325.91|2334.39|2325.69|2334.61|2325.91|2334.24|2325.54|9
1625400690000|2021-07-04 12:11:30|2334.4|2325.7|2334.16|2325.46|2334.4|2325.7|2334.11|2325.41|20
1625400700000|2021-07-04 12:11:40|2334.1|2325.4|2333.61|2324.91|2334.1|2325.4|2333.61|2324.91|3
1625400710000|2021-07-04 12:11:50|2333.6|2324.9|2332.85|2324.15|2333.61|2324.91|2332.73|2324.03|15
1625400720000|2021-07-04 12:12:00|2332.88|2324.18|2332.4|2323.7|2332.88|2324.18|2332.37|2323.67|15
1625400730000|2021-07-04 12:12:10|2332.49|2323.79|2332.57|2323.87|2332.57|2323.87|2332.49|2323.79|4
1625400740000|2021-07-04 12:12:20|2332.56|2323.86|2332.62|2323.92|2332.62|2323.92|2332.44|2323.74|8
1625400750000|2021-07-04 12:12:30|2332.55|2323.85|2332.16|2323.46|2332.57|2323.87|2331.44|2322.74|20
1625400760000|2021-07-04 12:12:40|2332.1|2323.4|2331.69|2322.99|2332.13|2323.43|2331.5|2322.8|28
1625400770000|2021-07-04 12:12:50|2331.7|2323|2330.05|2321.35|2331.73|2323.03|2330.05|2321.35|22
1625400780000|2021-07-04 12:13:00|2330.15|2321.45|2329.87|2321.17|2330.25|2321.55|2329.64|2320.94|21
1625400790000|2021-07-04 12:13:10|2329.76|2321.06|2329.32|2320.62|2329.86|2321.16|2329.28|2320.58|20
1625400800000|2021-07-04 12:13:20|2329.36|2320.66|2329.26|2320.56|2329.36|2320.66|2329.26|2320.56|5
1625400810000|2021-07-04 12:13:30|2329.31|2320.61|2329.76|2321.06|2330.68|2321.98|2329.31|2320.61|28
1625400820000|2021-07-04 12:13:40|2329.75|2321.05|2328.77|2320.07|2329.79|2321.09|2328.72|2320.02|19
1625400830000|2021-07-04 12:13:50|2328.65|2319.95|2328.22|2319.52|2328.65|2319.95|2328.21|2319.51|5
1625400840000|2021-07-04 12:14:00|2328.21|2319.51|2328.13|2319.43|2328.29|2319.59|2328.04|2319.34|15
1625400850000|2021-07-04 12:14:10|2328.21|2319.51|2329.4|2320.7|2329.42|2320.72|2328.21|2319.51|22
1625400860000|2021-07-04 12:14:20|2329.41|2320.71|2328.73|2320.03|2329.43|2320.73|2328.71|2320.01|23
1625400870000|2021-07-04 12:14:30|2328.68|2319.98|2327.86|2319.16|2328.73|2320.03|2327.76|2319.06|25
1625400880000|2021-07-04 12:14:40|2327.88|2319.18|2329.25|2320.55|2329.25|2320.55|2327.88|2319.18|34
1625400890000|2021-07-04 12:14:50|2329.09|2320.39|2329.4|2320.7|2329.4|2320.7|2329.04|2320.34|28
1625400900000|2021-07-04 12:15:00|2329.36|2320.66|2329.39|2320.69|2329.43|2320.73|2329.24|2320.54|24
1625400910000|2021-07-04 12:15:10|2329.36|2320.66|2329.04|2320.34|2329.36|2320.66|2328.88|2320.18|21
1625400920000|2021-07-04 12:15:20|2329.01|2320.31|2329.32|2320.62|2329.33|2320.63|2329.01|2320.31|19
1625400930000|2021-07-04 12:15:30|2329.28|2320.58|2328.91|2320.21|2329.28|2320.58|2328.91|2320.21|9
1625400940000|2021-07-04 12:15:40|2328.96|2320.26|2328.93|2320.23|2328.97|2320.27|2328.87|2320.17|6
1625400950000|2021-07-04 12:15:50|2328.92|2320.22|2328.73|2320.03|2328.95|2320.25|2328.7|2320|9
1625400960000|2021-07-04 12:16:00|2328.15|2319.45|2328.15|2319.45|2328.18|2319.48|2327.97|2319.27|15
1625400970000|2021-07-04 12:16:10|2328.16|2319.46|2328.21|2319.51|2328.42|2319.72|2328.16|2319.46|23
1625400980000|2021-07-04 12:16:20|2328.48|2319.78|2328.15|2319.45|2328.53|2319.83|2328.11|2319.41|18
1625400990000|2021-07-04 12:16:30|2328.13|2319.43|2327.63|2318.93|2328.17|2319.47|2327.63|2318.93|12
1625401000000|2021-07-04 12:16:40|2327.65|2318.95|2327.5|2318.8|2327.66|2318.96|2327.5|2318.8|6
1625401010000|2021-07-04 12:16:50|2327.52|2318.82|2327.23|2318.53|2327.56|2318.86|2327.04|2318.34|10
1625401020000|2021-07-04 12:17:00|2327.18|2318.48|2327.49|2318.79|2327.52|2318.82|2326.67|2317.97|33
1625401030000|2021-07-04 12:17:10|2327.42|2318.72|2325.73|2317.03|2327.44|2318.74|2325.73|2317.03|30
1625401040000|2021-07-04 12:17:20|2325.74|2317.04|2325.85|2317.15|2325.87|2317.17|2325.52|2316.82|32
1625401050000|2021-07-04 12:17:30|2325.83|2317.13|2325.61|2316.91|2325.83|2317.13|2325.61|2316.91|17
1625401060000|2021-07-04 12:17:40|2325.62|2316.92|2325.51|2316.81|2325.62|2316.92|2325.49|2316.79|16
1625401070000|2021-07-04 12:17:50|2325.5|2316.8|2325.32|2316.62|2325.51|2316.81|2325.14|2316.44|15
1625401080000|2021-07-04 12:18:00|2325.26|2316.56|2325.47|2316.77|2325.47|2316.77|2325.15|2316.45|10
1625401090000|2021-07-04 12:18:10|2325.53|2316.83|2325.17|2316.47|2325.82|2317.12|2325.16|2316.46|23
1625401100000|2021-07-04 12:18:20|2325.18|2316.48|2324.68|2315.98|2325.18|2316.48|2324.43|2315.73|17
1625401110000|2021-07-04 12:18:30|2324.69|2315.99|2324.63|2315.93|2325.28|2316.58|2324.62|2315.92|35
1625401120000|2021-07-04 12:18:40|2324.61|2315.91|2324.74|2316.04|2324.82|2316.12|2324.28|2315.58|31
1625401130000|2021-07-04 12:18:50|2324.75|2316.05|2324.65|2315.95|2324.86|2316.16|2324.56|2315.86|25
1625401140000|2021-07-04 12:19:00|2324.7|2316|2325.17|2316.47|2325.17|2316.47|2324.4|2315.7|31
1625401150000|2021-07-04 12:19:10|2325.18|2316.48|2325.55|2316.85|2325.91|2317.21|2325.18|2316.48|29
1625401160000|2021-07-04 12:19:20|2325.62|2316.92|2325.56|2316.86|2325.63|2316.93|2325.49|2316.79|24
1625401170000|2021-07-04 12:19:30|2325.57|2316.87|2325.58|2316.88|2325.64|2316.94|2325.57|2316.87|6
1625401180000|2021-07-04 12:19:40|2325.59|2316.89|2325.55|2316.85|2325.63|2316.93|2325.55|2316.85|5
1625401190000|2021-07-04 12:19:50|2325.54|2316.84|2325.57|2316.87|2325.58|2316.88|2325.54|2316.84|8
1625401200000|2021-07-04 12:20:00|2325.59|2316.89|2326.92|2318.22|2326.99|2318.29|2325.58|2316.88|25
1625401210000|2021-07-04 12:20:10|2327.08|2318.38|2327.44|2318.74|2327.46|2318.76|2326.93|2318.23|30
1625401220000|2021-07-04 12:20:20|2327.45|2318.75|2327.59|2318.89|2327.98|2319.28|2327.45|2318.75|28
1625401230000|2021-07-04 12:20:30|2327.55|2318.85|2326.72|2318.02|2327.55|2318.85|2326.64|2317.94|31
1625401240000|2021-07-04 12:20:40|2326.59|2317.89|2326.63|2317.93|2326.63|2317.93|2326.4|2317.7|20
1625401250000|2021-07-04 12:20:50|2326.7|2318|2327.02|2318.32|2327.17|2318.47|2326.69|2317.99|27
1625401260000|2021-07-04 12:21:00|2326.98|2318.28|2327.26|2318.56|2327.26|2318.56|2326.98|2318.28|21
1625401270000|2021-07-04 12:21:10|2327.35|2318.65|2327.42|2318.72|2327.5|2318.8|2327.32|2318.62|14
1625401280000|2021-07-04 12:21:20|2327.31|2318.61|2328.03|2319.33|2328.03|2319.33|2327.29|2318.59|19
1625401290000|2021-07-04 12:21:30|2328.05|2319.35|2328.39|2319.69|2328.49|2319.79|2328.05|2319.35|26
1625401300000|2021-07-04 12:21:40|2328.38|2319.68|2327.56|2318.86|2328.51|2319.81|2327.56|2318.86|24
1625401310000|2021-07-04 12:21:50|2327.52|2318.82|2328.14|2319.44|2328.22|2319.52|2327.5|2318.8|28
1625401320000|2021-07-04 12:22:00|2328.24|2319.54|2328.23|2319.53|2328.24|2319.54|2328.12|2319.42|15
1625401330000|2021-07-04 12:22:10|2328.24|2319.54|2327.52|2318.82|2328.24|2319.54|2327.52|2318.82|25
1625401340000|2021-07-04 12:22:20|2327.49|2318.79|2327.46|2318.76|2327.49|2318.79|2327.36|2318.66|12
1625401350000|2021-07-04 12:22:30|2327.61|2318.91|2328.2|2319.5|2328.2|2319.5|2327.59|2318.89|22
1625401360000|2021-07-04 12:22:40|2328.21|2319.51|2328.23|2319.53|2328.29|2319.59|2328.16|2319.46|17
1625401370000|2021-07-04 12:22:50|2328.24|2319.54|2327.27|2318.57|2328.24|2319.54|2327.27|2318.57|15
1625401380000|2021-07-04 12:23:00|2327.31|2318.61|2327.69|2318.99|2327.69|2318.99|2327.25|2318.55|10
1625401390000|2021-07-04 12:23:10|2327.68|2318.98|2327.97|2319.27|2328.04|2319.34|2327.68|2318.98|24
1625401400000|2021-07-04 12:23:20|2327.98|2319.28|2328.17|2319.47|2328.24|2319.54|2327.98|2319.28|15
1625401410000|2021-07-04 12:23:30|2328.19|2319.49|2328.35|2319.65|2328.35|2319.65|2328.19|2319.49|19
1625401420000|2021-07-04 12:23:40|2328.28|2319.58|2328.29|2319.59|2328.43|2319.73|2328.14|2319.44|20
1625401430000|2021-07-04 12:23:50|2328.24|2319.54|2328.42|2319.72|2328.6|2319.9|2328.24|2319.54|10
1625401440000|2021-07-04 12:24:00|2328.43|2319.73|2328.45|2319.75|2328.47|2319.77|2328.15|2319.45|22
1625401450000|2021-07-04 12:24:10|2328.44|2319.74|2328.47|2319.77|2328.49|2319.79|2328.39|2319.69|7
1625401460000|2021-07-04 12:24:20|2328.46|2319.76|2328.47|2319.77|2328.47|2319.77|2328.46|2319.76|10
1625401470000|2021-07-04 12:24:30|2328.4|2319.7|2328.39|2319.69|2328.42|2319.72|2328.35|2319.65|5
1625401480000|2021-07-04 12:24:40|2328.38|2319.68|2328.26|2319.56|2328.38|2319.68|2328.26|2319.56|9
1625401490000|2021-07-04 12:24:50|2328.32|2319.62|2328.37|2319.67|2328.42|2319.72|2328.29|2319.59|12
1625401500000|2021-07-04 12:25:00|2328.39|2319.69|2329.22|2320.52|2329.22|2320.52|2328.18|2319.48|20
1625401510000|2021-07-04 12:25:10|2329.44|2320.74|2329.6|2320.9|2329.8|2321.1|2329.44|2320.74|25
1625401520000|2021-07-04 12:25:20|2329.64|2320.94|2329.6|2320.9|2329.71|2321.01|2329.45|2320.75|33
1625401530000|2021-07-04 12:25:30|2329.59|2320.89|2329.86|2321.16|2329.95|2321.25|2329.59|2320.89|18
1625401540000|2021-07-04 12:25:40|2329.89|2321.19|2329.99|2321.29|2330.03|2321.33|2329.89|2321.19|16
1625401550000|2021-07-04 12:25:50|2330|2321.3|2330.22|2321.52|2330.32|2321.62|2329.99|2321.29|13
1625401560000|2021-07-04 12:26:00|2330.24|2321.54|2330.28|2321.58|2330.28|2321.58|2330.22|2321.52|10
1625401570000|2021-07-04 12:26:10|2330.26|2321.56|2329.96|2321.26|2330.27|2321.57|2329.85|2321.15|18
1625401580000|2021-07-04 12:26:20|2329.87|2321.17|2328.95|2320.25|2329.87|2321.17|2328.95|2320.25|23
1625401590000|2021-07-04 12:26:30|2328.94|2320.24|2329.1|2320.4|2329.1|2320.4|2328.94|2320.24|14
1625401600000|2021-07-04 12:26:40|2329.03|2320.33|2329.88|2321.18|2329.92|2321.22|2328.92|2320.22|25
1625401610000|2021-07-04 12:26:50|2329.89|2321.19|2329.92|2321.22|2330|2321.3|2329.8|2321.1|29
1625401620000|2021-07-04 12:27:00|2329.9|2321.2|2330.06|2321.36|2330.07|2321.37|2329.85|2321.15|23
1625401630000|2021-07-04 12:27:10|2330.1|2321.4|2330.16|2321.46|2330.17|2321.47|2330.1|2321.4|10
1625401640000|2021-07-04 12:27:20|2330.13|2321.43|2330.08|2321.38|2330.13|2321.43|2330.08|2321.38|3
1625401650000|2021-07-04 12:27:30|2330|2321.3|2330.06|2321.36|2330.07|2321.37|2330|2321.3|4
1625401660000|2021-07-04 12:27:40|2330.01|2321.31|2329.9|2321.2|2330.11|2321.41|2329.88|2321.18|11
1625401670000|2021-07-04 12:27:50|2329.89|2321.19|2329.8|2321.1|2330|2321.3|2329.66|2320.96|17
1625401680000|2021-07-04 12:28:00|2329.7|2321|2329.63|2320.93|2329.74|2321.04|2329.58|2320.88|23
1625401690000|2021-07-04 12:28:10|2329.68|2320.98|2329.84|2321.14|2329.97|2321.27|2329.64|2320.94|17
1625401700000|2021-07-04 12:28:20|2329.86|2321.16|2331.44|2322.74|2331.44|2322.74|2329.84|2321.14|23
1625401710000|2021-07-04 12:28:30|2331.42|2322.72|2331.45|2322.75|2331.52|2322.82|2331.32|2322.62|25
1625401720000|2021-07-04 12:28:40|2331.47|2322.77|2331.6|2322.9|2331.6|2322.9|2331.41|2322.71|15
1625401730000|2021-07-04 12:28:50|2331.59|2322.89|2331.61|2322.91|2331.69|2322.99|2331.51|2322.81|12
1625401740000|2021-07-04 12:29:00|2331.63|2322.93|2332.06|2323.36|2332.09|2323.39|2331.63|2322.93|15
1625401750000|2021-07-04 12:29:10|2332.05|2323.35|2331.99|2323.29|2332.08|2323.38|2331.94|2323.24|22
1625401760000|2021-07-04 12:29:20|2331.98|2323.28|2331.85|2323.15|2331.98|2323.28|2331.76|2323.06|22
1625401770000|2021-07-04 12:29:30|2331.86|2323.16|2332.14|2323.44|2332.27|2323.57|2331.86|2323.16|8
1625401780000|2021-07-04 12:29:40|2332.09|2323.39|2332.14|2323.44|2332.21|2323.51|2332.07|2323.37|21
1625401790000|2021-07-04 12:29:50|2332.12|2323.42|2332.18|2323.48|2332.28|2323.58|2332.12|2323.42|25
1625401800000|2021-07-04 12:30:00|2332.16|2323.46|2332.56|2323.86|2332.56|2323.86|2332.15|2323.45|19
1625401810000|2021-07-04 12:30:10|2332.59|2323.89|2332.24|2323.54|2332.73|2324.03|2332.15|2323.45|24
1625401820000|2021-07-04 12:30:20|2332.23|2323.53|2331.19|2322.49|2332.27|2323.57|2331.19|2322.49|31
1625401830000|2021-07-04 12:30:30|2331.11|2322.41|2331.11|2322.41|2331.25|2322.55|2330.87|2322.17|24
1625401840000|2021-07-04 12:30:40|2331.13|2322.43|2331.42|2322.72|2331.49|2322.79|2331.13|2322.43|21
1625401850000|2021-07-04 12:30:50|2331.45|2322.75|2331.61|2322.91|2331.61|2322.91|2331.45|2322.75|21
1625401860000|2021-07-04 12:31:00|2331.7|2323|2332.82|2324.12|2332.82|2324.12|2331.7|2323|28
1625401870000|2021-07-04 12:31:10|2332.78|2324.08|2332.88|2324.18|2332.88|2324.18|2332.69|2323.99|19
1625401880000|2021-07-04 12:31:20|2332.87|2324.17|2332.97|2324.27|2333|2324.3|2332.76|2324.06|32
1625401890000|2021-07-04 12:31:30|2333|2324.3|2333.71|2325.01|2333.76|2325.06|2333|2324.3|8
1625401900000|2021-07-04 12:31:40|2333.69|2324.99|2332.82|2324.12|2333.71|2325.01|2332.77|2324.07|30
1625401910000|2021-07-04 12:31:50|2332.8|2324.1|2333.54|2324.84|2333.54|2324.84|2332.8|2324.1|27
1625401920000|2021-07-04 12:32:00|2333.56|2324.86|2333.92|2325.22|2333.93|2325.23|2333.51|2324.81|22
1625401930000|2021-07-04 12:32:10|2333.96|2325.26|2333.11|2324.41|2334.02|2325.32|2333.11|2324.41|20
1625401940000|2021-07-04 12:32:20|2333.1|2324.4|2333.11|2324.41|2333.26|2324.56|2332.68|2323.98|36
1625401950000|2021-07-04 12:32:30|2333.24|2324.54|2333.24|2324.54|2334.04|2325.34|2333.16|2324.46|33
1625401960000|2021-07-04 12:32:40|2333.28|2324.58|2333.25|2324.55|2333.28|2324.58|2333.21|2324.51|18
1625401970000|2021-07-04 12:32:50|2333.27|2324.57|2334.02|2325.32|2334.02|2325.32|2333.26|2324.56|29
1625401980000|2021-07-04 12:33:00|2334.09|2325.39|2334.14|2325.44|2334.22|2325.52|2334|2325.3|30
1625401990000|2021-07-04 12:33:10|2334.1|2325.4|2332.21|2323.51|2334.1|2325.4|2332.21|2323.51|33
1625402000000|2021-07-04 12:33:20|2332.2|2323.5|2332.67|2323.97|2332.82|2324.12|2332.09|2323.39|30
1625402010000|2021-07-04 12:33:30|2332.65|2323.95|2331.79|2323.09|2332.65|2323.95|2331.79|2323.09|23
1625402020000|2021-07-04 12:33:40|2331.83|2323.13|2331.53|2322.83|2331.86|2323.16|2331.53|2322.83|16
1625402030000|2021-07-04 12:33:50|2331.5|2322.8|2331.72|2323.02|2331.74|2323.04|2331.48|2322.78|17
1625402040000|2021-07-04 12:34:00|2331.71|2323.01|2330.85|2322.15|2331.78|2323.08|2330.5|2321.8|32
1625402050000|2021-07-04 12:34:10|2330.89|2322.19|2330.49|2321.79|2330.92|2322.22|2330.16|2321.46|25
1625402060000|2021-07-04 12:34:20|2330.38|2321.68|2331.12|2322.42|2331.13|2322.43|2330.38|2321.68|26
1625402070000|2021-07-04 12:34:30|2331.14|2322.44|2330.81|2322.11|2331.18|2322.48|2330.71|2322.01|25
1625402080000|2021-07-04 12:34:40|2330.76|2322.06|2330.8|2322.1|2330.91|2322.21|2330.76|2322.06|16
1625402090000|2021-07-04 12:34:50|2330.78|2322.08|2330.75|2322.05|2330.84|2322.14|2330.61|2321.91|18
1625402100000|2021-07-04 12:35:00|2330.78|2322.08|2331.27|2322.57|2331.39|2322.69|2330.77|2322.07|32
1625402110000|2021-07-04 12:35:10|2331.26|2322.56|2331.5|2322.8|2331.51|2322.81|2331.24|2322.54|26
1625402120000|2021-07-04 12:35:20|2331.48|2322.78|2331.55|2322.85|2331.55|2322.85|2331.43|2322.73|14
1625402130000|2021-07-04 12:35:30|2331.57|2322.87|2331.4|2322.7|2331.58|2322.88|2331.4|2322.7|12
1625402140000|2021-07-04 12:35:40|2331.44|2322.74|2331.47|2322.77|2331.47|2322.77|2331.43|2322.73|4
1625402150000|2021-07-04 12:35:50|2331.5|2322.8|2331.42|2322.72|2331.53|2322.83|2331.42|2322.72|14
1625402160000|2021-07-04 12:36:00|2331.44|2322.74|2331.52|2322.82|2331.54|2322.84|2331.26|2322.56|20
1625402170000|2021-07-04 12:36:10|2331.55|2322.85|2329.51|2320.81|2331.72|2323.02|2329.51|2320.81|28
1625402180000|2021-07-04 12:36:20|2329.53|2320.83|2329.47|2320.77|2329.54|2320.84|2329.26|2320.56|23
1625402190000|2021-07-04 12:36:30|2329.48|2320.78|2329.45|2320.75|2329.5|2320.8|2329.21|2320.51|22
1625402200000|2021-07-04 12:36:40|2329.09|2320.39|2328.54|2319.84|2329.09|2320.39|2328.04|2319.34|29
1625402210000|2021-07-04 12:36:50|2328.53|2319.83|2328.01|2319.31|2328.78|2320.08|2327.78|2319.08|35
1625402220000|2021-07-04 12:37:00|2328.02|2319.32|2327.98|2319.28|2328.02|2319.32|2327.9|2319.2|10
1625402230000|2021-07-04 12:37:10|2327.94|2319.24|2326.57|2317.87|2327.98|2319.28|2326.56|2317.86|29
1625402240000|2021-07-04 12:37:20|2326.55|2317.85|2326.9|2318.2|2326.9|2318.2|2326.48|2317.78|24
1625402250000|2021-07-04 12:37:30|2326.91|2318.21|2326.73|2318.03|2326.91|2318.21|2326.73|2318.03|24
1625402260000|2021-07-04 12:37:40|2326.75|2318.05|2327.4|2318.7|2327.53|2318.83|2326.58|2317.88|34
1625402270000|2021-07-04 12:37:50|2327.42|2318.72|2328.17|2319.47|2328.2|2319.5|2327.41|2318.71|20
1625402280000|2021-07-04 12:38:00|2328.18|2319.48|2328.31|2319.61|2328.34|2319.64|2328.18|2319.48|20
1625402290000|2021-07-04 12:38:10|2328.65|2319.95|2329.2|2320.5|2329.2|2320.5|2328.65|2319.95|20
1625402300000|2021-07-04 12:38:20|2329.17|2320.47|2329|2320.3|2329.17|2320.47|2328.91|2320.21|18
1625402310000|2021-07-04 12:38:30|2328.97|2320.27|2328.46|2319.76|2328.97|2320.27|2328.24|2319.54|22
1625402320000|2021-07-04 12:38:40|2328.44|2319.74|2328.39|2319.69|2328.44|2319.74|2328.36|2319.66|11
1625402330000|2021-07-04 12:38:50|2328.41|2319.71|2328.39|2319.69|2328.44|2319.74|2328.38|2319.68|21
1625402340000|2021-07-04 12:39:00|2328.4|2319.7|2326.66|2317.96|2328.6|2319.9|2326.66|2317.96|31
1625402350000|2021-07-04 12:39:10|2326.69|2317.99|2327.73|2319.03|2327.91|2319.21|2326.64|2317.94|33
1625402360000|2021-07-04 12:39:20|2327.65|2318.95|2327.67|2318.97|2327.67|2318.97|2327.37|2318.67|25
1625402370000|2021-07-04 12:39:30|2327.65|2318.95|2327.28|2318.58|2327.87|2319.17|2327.28|2318.58|27
1625402380000|2021-07-04 12:39:40|2327.34|2318.64|2327.33|2318.63|2327.49|2318.79|2327.24|2318.54|29
1625402390000|2021-07-04 12:39:50|2327.32|2318.62|2327.25|2318.55|2327.34|2318.64|2327.25|2318.55|9
1625402400000|2021-07-04 12:40:00|2327.24|2318.54|2327.27|2318.57|2327.54|2318.84|2327.24|2318.54|12
1625402410000|2021-07-04 12:40:10|2327.32|2318.62|2327.36|2318.66|2327.45|2318.75|2327.27|2318.57|19
1625402420000|2021-07-04 12:40:20|2327.37|2318.67|2327.08|2318.38|2327.41|2318.71|2326.76|2318.06|30
1625402430000|2021-07-04 12:40:30|2327.09|2318.39|2327.03|2318.33|2327.1|2318.4|2326.98|2318.28|18
1625402440000|2021-07-04 12:40:40|2327.07|2318.37|2326.78|2318.08|2327.07|2318.37|2326.71|2318.01|18
1625402450000|2021-07-04 12:40:50|2326.83|2318.13|2326.91|2318.21|2326.92|2318.22|2326.79|2318.09|20
1625402460000|2021-07-04 12:41:00|2326.92|2318.22|2327.02|2318.32|2327.02|2318.32|2326.9|2318.2|20
1625402470000|2021-07-04 12:41:10|2327.01|2318.31|2327.32|2318.62|2327.57|2318.87|2326.93|2318.23|26
1625402480000|2021-07-04 12:41:20|2327.37|2318.67|2327.39|2318.69|2327.41|2318.71|2327.32|2318.62|24
1625402490000|2021-07-04 12:41:30|2327.42|2318.72|2326.98|2318.28|2327.42|2318.72|2326.83|2318.13|16
1625402500000|2021-07-04 12:41:40|2326.97|2318.27|2326.95|2318.25|2327.2|2318.5|2326.87|2318.17|17
1625402510000|2021-07-04 12:41:50|2326.89|2318.19|2327|2318.3|2327.01|2318.31|2326.88|2318.18|20
1625402520000|2021-07-04 12:42:00|2326.94|2318.24|2327.08|2318.38|2327.13|2318.43|2326.94|2318.24|12
1625402530000|2021-07-04 12:42:10|2327.1|2318.4|2326.98|2318.28|2327.16|2318.46|2326.98|2318.28|18
1625402540000|2021-07-04 12:42:20|2326.8|2318.1|2326.68|2317.98|2326.92|2318.22|2326.67|2317.97|25
1625402550000|2021-07-04 12:42:30|2326.61|2317.91|2326.79|2318.09|2326.79|2318.09|2326.61|2317.91|13
1625402560000|2021-07-04 12:42:40|2326.77|2318.07|2327.16|2318.46|2327.18|2318.48|2326.77|2318.07|24
1625402570000|2021-07-04 12:42:50|2327.19|2318.49|2327.2|2318.5|2327.26|2318.56|2327.13|2318.43|26
1625402580000|2021-07-04 12:43:00|2327.15|2318.45|2326.4|2317.7|2327.16|2318.46|2325.99|2317.29|34
1625402590000|2021-07-04 12:43:10|2326.38|2317.68|2326.7|2318|2326.7|2318|2326.38|2317.68|32
1625402600000|2021-07-04 12:43:20|2326.71|2318.01|2326.29|2317.59|2327.09|2318.39|2325.22|2316.52|36
1625402610000|2021-07-04 12:43:30|2326.32|2317.62|2326.55|2317.85|2326.67|2317.97|2326.19|2317.49|33
1625402620000|2021-07-04 12:43:40|2326.56|2317.86|2326.56|2317.86|2326.62|2317.92|2326.48|2317.78|18
1625402630000|2021-07-04 12:43:50|2326.57|2317.87|2326.73|2318.03|2326.74|2318.04|2326.57|2317.87|21
1625402640000|2021-07-04 12:44:00|2326.72|2318.02|2327.8|2319.1|2327.8|2319.1|2326.72|2318.02|30
1625402650000|2021-07-04 12:44:10|2327.83|2319.13|2327.8|2319.1|2328.28|2319.58|2327.17|2318.47|34
1625402660000|2021-07-04 12:44:20|2327.79|2319.09|2328.01|2319.31|2328.23|2319.53|2327.78|2319.08|32
1625402670000|2021-07-04 12:44:30|2328|2319.3|2328.17|2319.47|2328.17|2319.47|2327.86|2319.16|28
1625402680000|2021-07-04 12:44:40|2328.11|2319.41|2328.15|2319.45|2328.15|2319.45|2327.79|2319.09|31
1625402690000|2021-07-04 12:44:50|2328.16|2319.46|2326.8|2318.1|2328.17|2319.47|2326.8|2318.1|33
1625402700000|2021-07-04 12:45:00|2326.85|2318.15|2327.62|2318.92|2327.89|2319.19|2326.77|2318.07|35
1625402710000|2021-07-04 12:45:10|2327.53|2318.83|2327.76|2319.06|2327.99|2319.29|2327.47|2318.77|32
1625402720000|2021-07-04 12:45:20|2327.68|2318.98|2328.15|2319.45|2328.32|2319.62|2327.68|2318.98|29
1625402730000|2021-07-04 12:45:30|2328.06|2319.36|2327.9|2319.2|2328.11|2319.41|2327.85|2319.15|25
1625402740000|2021-07-04 12:45:40|2327.92|2319.22|2327.85|2319.15|2327.97|2319.27|2327.57|2318.87|31
1625402750000|2021-07-04 12:45:50|2327.71|2319.01|2327.39|2318.69|2327.72|2319.02|2327.39|2318.69|28
1625402760000|2021-07-04 12:46:00|2327.36|2318.66|2327.41|2318.71|2327.56|2318.86|2327.31|2318.61|26
1625402770000|2021-07-04 12:46:10|2327.4|2318.7|2327.28|2318.58|2327.5|2318.8|2327.28|2318.58|34
1625402780000|2021-07-04 12:46:20|2327.26|2318.56|2327.35|2318.65|2327.39|2318.69|2327.26|2318.56|32
1625402790000|2021-07-04 12:46:30|2327.36|2318.66|2326.75|2318.05|2327.4|2318.7|2326.75|2318.05|31
1625402800000|2021-07-04 12:46:40|2326.71|2318.01|2326.48|2317.78|2326.74|2318.04|2326.48|2317.78|34
1625402810000|2021-07-04 12:46:50|2326.55|2317.85|2326.41|2317.71|2326.61|2317.91|2326.31|2317.61|31
1625402820000|2021-07-04 12:47:00|2326.43|2317.73|2327.31|2318.61|2327.32|2318.62|2326.43|2317.73|22
1625402830000|2021-07-04 12:47:10|2327.28|2318.58|2327.13|2318.43|2327.28|2318.58|2327.12|2318.42|20
1625402840000|2021-07-04 12:47:20|2327.15|2318.45|2327.22|2318.52|2327.37|2318.67|2327.15|2318.45|22
1625402850000|2021-07-04 12:47:30|2327.17|2318.47|2327.13|2318.43|2327.28|2318.58|2327.06|2318.36|21
1625402860000|2021-07-04 12:47:40|2327.16|2318.46|2327.26|2318.56|2327.31|2318.61|2327.11|2318.41|28
1625402870000|2021-07-04 12:47:50|2327.25|2318.55|2327.11|2318.41|2327.29|2318.59|2327.07|2318.37|22
1625402880000|2021-07-04 12:48:00|2327.12|2318.42|2327.99|2319.29|2328.07|2319.37|2327.12|2318.42|27
1625402890000|2021-07-04 12:48:10|2327.98|2319.28|2327.99|2319.29|2328.25|2319.55|2327.88|2319.18|29
1625402900000|2021-07-04 12:48:20|2328|2319.3|2327.98|2319.28|2328.02|2319.32|2327.94|2319.24|22
1625402910000|2021-07-04 12:48:30|2327.99|2319.29|2328.31|2319.61|2328.39|2319.69|2327.99|2319.29|27
1625402920000|2021-07-04 12:48:40|2328.29|2319.59|2328.83|2320.13|2328.86|2320.16|2328.29|2319.59|19
1625402930000|2021-07-04 12:48:50|2328.82|2320.12|2327.78|2319.08|2328.82|2320.12|2327.77|2319.07|24
1625402940000|2021-07-04 12:49:00|2327.83|2319.13|2327.06|2318.36|2328.12|2319.42|2327.06|2318.36|28
1625402950000|2021-07-04 12:49:10|2327.12|2318.42|2328.03|2319.33|2328.07|2319.37|2327.12|2318.42|27
1625402960000|2021-07-04 12:49:20|2328.02|2319.32|2329.43|2320.73|2329.43|2320.73|2328.02|2319.32|24
1625402970000|2021-07-04 12:49:30|2329.3|2320.6|2328.5|2319.8|2329.36|2320.66|2328.5|2319.8|29
1625402980000|2021-07-04 12:49:40|2328.48|2319.78|2329.05|2320.35|2329.06|2320.36|2328.32|2319.62|28
1625402990000|2021-07-04 12:49:50|2329.04|2320.34|2329.49|2320.79|2329.54|2320.84|2329.02|2320.32|20
1625403000000|2021-07-04 12:50:00|2329.44|2320.74|2329.38|2320.68|2329.55|2320.85|2329.23|2320.53|26
1625403010000|2021-07-04 12:50:10|2329.34|2320.64|2329.06|2320.36|2329.34|2320.64|2329.02|2320.32|22
1625403020000|2021-07-04 12:50:20|2329.02|2320.32|2329.16|2320.46|2329.22|2320.52|2328.92|2320.22|24
1625403030000|2021-07-04 12:50:30|2329.19|2320.49|2329.09|2320.39|2329.33|2320.63|2329.06|2320.36|26
1625403040000|2021-07-04 12:50:40|2329.08|2320.38|2328.6|2319.9|2329.25|2320.55|2328.54|2319.84|30
1625403050000|2021-07-04 12:50:50|2328.59|2319.89|2328.74|2320.04|2329.03|2320.33|2328.59|2319.89|23
1625403060000|2021-07-04 12:51:00|2328.75|2320.05|2328.81|2320.11|2328.95|2320.25|2328.72|2320.02|29
1625403070000|2021-07-04 12:51:10|2328.78|2320.08|2328.46|2319.76|2328.89|2320.19|2328.44|2319.74|24
1625403080000|2021-07-04 12:51:20|2328.47|2319.77|2328.66|2319.96|2328.82|2320.12|2328.47|2319.77|20
1625403090000|2021-07-04 12:51:30|2328.65|2319.95|2328.57|2319.87|2328.65|2319.95|2328.55|2319.85|12
1625403100000|2021-07-04 12:51:40|2328.63|2319.93|2328.49|2319.79|2328.63|2319.93|2328.49|2319.79|14
1625403110000|2021-07-04 12:51:50|2328.47|2319.77|2327.96|2319.26|2328.47|2319.77|2327.96|2319.26|23
1625403120000|2021-07-04 12:52:00|2327.97|2319.27|2328.41|2319.71|2328.62|2319.92|2327.69|2318.99|30
1625403130000|2021-07-04 12:52:10|2328.38|2319.68|2327.82|2319.12|2328.38|2319.68|2327.82|2319.12|23
1625403140000|2021-07-04 12:52:20|2327.85|2319.15|2327.93|2319.23|2328.33|2319.63|2327.85|2319.15|27
1625403150000|2021-07-04 12:52:30|2327.92|2319.22|2328.17|2319.47|2328.23|2319.53|2327.83|2319.13|33
1625403160000|2021-07-04 12:52:40|2328.2|2319.5|2327.94|2319.24|2328.23|2319.53|2327.94|2319.24|23
1625403170000|2021-07-04 12:52:50|2327.95|2319.25|2327.7|2319|2328.01|2319.31|2327.7|2319|25
1625403180000|2021-07-04 12:53:00|2327.72|2319.02|2327.84|2319.14|2327.84|2319.14|2327.33|2318.63|29
1625403190000|2021-07-04 12:53:10|2327.87|2319.17|2327.26|2318.56|2327.88|2319.18|2327.26|2318.56|30
1625403200000|2021-07-04 12:53:20|2327.32|2318.62|2326.4|2317.7|2327.32|2318.62|2326.15|2317.45|27
1625403210000|2021-07-04 12:53:30|2326.48|2317.78|2326.24|2317.54|2326.7|2318|2326.24|2317.54|24
1625403220000|2021-07-04 12:53:40|2326.23|2317.53|2325.67|2316.97|2326.23|2317.53|2325.48|2316.78|28
1625403230000|2021-07-04 12:53:50|2325.63|2316.93|2325.7|2317|2325.99|2317.29|2325.59|2316.89|31
1625403240000|2021-07-04 12:54:00|2325.43|2316.73|2325.44|2316.74|2325.46|2316.76|2325.33|2316.63|36
1625403250000|2021-07-04 12:54:10|2325.33|2316.63|2325.27|2316.57|2325.33|2316.63|2325.21|2316.51|19
1625403260000|2021-07-04 12:54:20|2325.26|2316.56|2325.28|2316.58|2325.31|2316.61|2325.21|2316.51|26
1625403270000|2021-07-04 12:54:30|2325.36|2316.66|2324.75|2316.05|2325.36|2316.66|2324.75|2316.05|27
1625403280000|2021-07-04 12:54:40|2324.77|2316.07|2324.69|2315.99|2324.77|2316.07|2324.69|2315.99|17
1625403290000|2021-07-04 12:54:50|2324.68|2315.98|2324.25|2315.55|2324.81|2316.11|2324.25|2315.55|30
1625403300000|2021-07-04 12:55:00|2323.83|2315.13|2322.97|2314.27|2323.97|2315.27|2322.77|2314.07|36
1625403310000|2021-07-04 12:55:10|2322.76|2314.06|2320.71|2312.01|2322.8|2314.1|2320.45|2311.75|35
1625403320000|2021-07-04 12:55:20|2320.57|2311.87|2320.05|2311.35|2321.51|2312.81|2320.01|2311.31|39
1625403330000|2021-07-04 12:55:30|2320.04|2311.34|2319.33|2310.63|2320.12|2311.42|2319.12|2310.42|25
1625403340000|2021-07-04 12:55:40|2319.29|2310.59|2319.79|2311.09|2319.79|2311.09|2319.19|2310.49|30
1625403350000|2021-07-04 12:55:50|2320.03|2311.33|2319.4|2310.7|2320.5|2311.8|2319.37|2310.67|37
1625403360000|2021-07-04 12:56:00|2319.31|2310.61|2318.25|2309.55|2319.31|2310.61|2318.12|2309.42|34
1625403370000|2021-07-04 12:56:10|2318.23|2309.53|2318.01|2309.31|2318.34|2309.64|2317.73|2309.03|31
1625403380000|2021-07-04 12:56:20|2317.97|2309.27|2316.57|2307.87|2318.05|2309.35|2316.03|2307.33|39
1625403390000|2021-07-04 12:56:30|2316.59|2307.89|2316.37|2307.67|2316.91|2308.21|2316.24|2307.54|32
1625403400000|2021-07-04 12:56:40|2316.36|2307.66|2313.77|2305.07|2316.45|2307.75|2313.77|2305.07|30
1625403410000|2021-07-04 12:56:50|2313.85|2305.15|2312.39|2303.69|2313.85|2305.15|2312.22|2303.52|37
1625403420000|2021-07-04 12:57:00|2312.52|2303.82|2313.04|2304.34|2313.05|2304.35|2312.24|2303.54|29
1625403430000|2021-07-04 12:57:10|2313.05|2304.35|2312.91|2304.21|2313.12|2304.42|2312.84|2304.14|26
1625403440000|2021-07-04 12:57:20|2312.97|2304.27|2312.75|2304.05|2313.1|2304.4|2312.75|2304.05|25
1625403450000|2021-07-04 12:57:30|2312.8|2304.1|2312.41|2303.71|2312.8|2304.1|2312.21|2303.51|33
1625403460000|2021-07-04 12:57:40|2312.43|2303.73|2312.9|2304.2|2313.15|2304.45|2312.4|2303.7|31
1625403470000|2021-07-04 12:57:50|2312.93|2304.23|2313.08|2304.38|2313.11|2304.41|2312.88|2304.18|26
1625403480000|2021-07-04 12:58:00|2313.13|2304.43|2313.97|2305.27|2313.97|2305.27|2313.1|2304.4|28
1625403490000|2021-07-04 12:58:10|2314|2305.3|2313.46|2304.76|2314.14|2305.44|2313.46|2304.76|20
1625403500000|2021-07-04 12:58:20|2313.48|2304.78|2313.84|2305.14|2313.93|2305.23|2313.45|2304.75|29
1625403510000|2021-07-04 12:58:30|2313.86|2305.16|2314.18|2305.48|2314.56|2305.86|2313.85|2305.15|32
1625403520000|2021-07-04 12:58:40|2314.19|2305.49|2315.11|2306.41|2315.13|2306.43|2314.19|2305.49|32
1625403530000|2021-07-04 12:58:50|2315.1|2306.4|2315.04|2306.34|2315.18|2306.48|2314.99|2306.29|32
1625403540000|2021-07-04 12:59:00|2315.03|2306.33|2314.83|2306.13|2315.05|2306.35|2314.73|2306.03|34
1625403550000|2021-07-04 12:59:10|2314.92|2306.22|2313.21|2304.51|2314.92|2306.22|2313.02|2304.32|34
1625403560000|2021-07-04 12:59:20|2313.22|2304.52|2312.9|2304.2|2313.29|2304.59|2312.79|2304.09|33
1625403570000|2021-07-04 12:59:30|2312.89|2304.19|2312.47|2303.77|2313.16|2304.46|2312.33|2303.63|29
1625403580000|2021-07-04 12:59:40|2312.46|2303.76|2312.17|2303.47|2312.59|2303.89|2312.16|2303.46|29
1625403590000|2021-07-04 12:59:50|2312.15|2303.45|2311.97|2303.27|2312.15|2303.45|2311.62|2302.92|24
1625403600000|2021-07-04 13:00:00|2312.01|2303.31|2313.58|2304.88|2313.58|2304.88|2312.01|2303.31|33
1625403610000|2021-07-04 13:00:10|2313.68|2304.98|2314.51|2305.81|2314.51|2305.81|2313.67|2304.97|23
1625403620000|2021-07-04 13:00:20|2314.52|2305.82|2314|2305.3|2314.54|2305.84|2313.99|2305.29|29
1625403630000|2021-07-04 13:00:30|2313.99|2305.29|2314.07|2305.37|2314.17|2305.47|2313.63|2304.93|28
1625403640000|2021-07-04 13:00:40|2314.05|2305.35|2314.46|2305.76|2314.47|2305.77|2313.98|2305.28|27
1625403650000|2021-07-04 13:00:50|2314.53|2305.83|2315.79|2307.09|2315.79|2307.09|2314.52|2305.82|30
1625403660000|2021-07-04 13:01:00|2315.92|2307.22|2317.37|2308.67|2317.37|2308.67|2315.92|2307.22|38
1625403670000|2021-07-04 13:01:10|2317.38|2308.68|2318.1|2309.4|2318.23|2309.53|2317.33|2308.63|37
1625403680000|2021-07-04 13:01:20|2318.11|2309.41|2317.41|2308.71|2318.13|2309.43|2316.91|2308.21|37
1625403690000|2021-07-04 13:01:30|2317.43|2308.73|2317.94|2309.24|2317.99|2309.29|2317.36|2308.66|34
1625403700000|2021-07-04 13:01:40|2317.89|2309.19|2317.93|2309.23|2317.95|2309.25|2317.25|2308.55|31
1625403710000|2021-07-04 13:01:50|2317.92|2309.22|2318.28|2309.58|2318.38|2309.68|2317.85|2309.15|31
1625403720000|2021-07-04 13:02:00|2318.3|2309.6|2319|2310.3|2319.11|2310.41|2318.23|2309.53|34
1625403730000|2021-07-04 13:02:10|2319.06|2310.36|2319.21|2310.51|2319.28|2310.58|2319.06|2310.36|23
1625403740000|2021-07-04 13:02:20|2319.32|2310.62|2319.79|2311.09|2320.17|2311.47|2319.32|2310.62|39
1625403750000|2021-07-04 13:02:30|2319.85|2311.15|2319.88|2311.18|2320.34|2311.64|2319.85|2311.15|32
1625403760000|2021-07-04 13:02:40|2319.86|2311.16|2320.26|2311.56|2320.49|2311.79|2319.74|2311.04|30
1625403770000|2021-07-04 13:02:50|2320.24|2311.54|2320.29|2311.59|2320.39|2311.69|2320.19|2311.49|24
1625403780000|2021-07-04 13:03:00|2320.3|2311.6|2320.49|2311.79|2320.59|2311.89|2320.12|2311.42|29
1625403790000|2021-07-04 13:03:10|2320.46|2311.76|2320.44|2311.74|2320.52|2311.82|2320.09|2311.39|33
1625403800000|2021-07-04 13:03:20|2320.53|2311.83|2320.88|2312.18|2320.88|2312.18|2320.47|2311.77|24
1625403810000|2021-07-04 13:03:30|2320.92|2312.22|2320.93|2312.23|2320.93|2312.23|2320.85|2312.15|28
1625403820000|2021-07-04 13:03:40|2320.88|2312.18|2320.97|2312.27|2320.99|2312.29|2320.86|2312.16|23
1625403830000|2021-07-04 13:03:50|2321|2312.3|2320.91|2312.21|2321.03|2312.33|2320.89|2312.19|25
1625403840000|2021-07-04 13:04:00|2320.92|2312.22|2321.05|2312.35|2321.05|2312.35|2320.92|2312.22|18
1625403850000|2021-07-04 13:04:10|2321.04|2312.34|2321.09|2312.39|2321.15|2312.45|2321.04|2312.34|19
1625403860000|2021-07-04 13:04:20|2321.12|2312.42|2321.38|2312.68|2321.5|2312.8|2321.06|2312.36|24
1625403870000|2021-07-04 13:04:30|2321.39|2312.69|2321.66|2312.96|2321.66|2312.96|2321.39|2312.69|31
1625403880000|2021-07-04 13:04:40|2321.67|2312.97|2322.07|2313.37|2322.07|2313.37|2321.59|2312.89|26
1625403890000|2021-07-04 13:04:50|2322.03|2313.33|2322.73|2314.03|2322.94|2314.24|2322.03|2313.33|29
1625403900000|2021-07-04 13:05:00|2322.74|2314.04|2322.79|2314.09|2322.8|2314.1|2322.74|2314.04|18
1625403910000|2021-07-04 13:05:10|2322.78|2314.08|2323.46|2314.76|2323.46|2314.76|2322.76|2314.06|30
1625403920000|2021-07-04 13:05:20|2323.37|2314.67|2323.63|2314.93|2323.84|2315.14|2323.37|2314.67|29
1625403930000|2021-07-04 13:05:30|2323.54|2314.84|2323.58|2314.88|2323.7|2315|2323.15|2314.45|37
1625403940000|2021-07-04 13:05:40|2323.57|2314.87|2323.06|2314.36|2323.61|2314.91|2322.98|2314.28|31
1625403950000|2021-07-04 13:05:50|2323.05|2314.35|2322.65|2313.95|2323.13|2314.43|2322.65|2313.95|29
1625403960000|2021-07-04 13:06:00|2322.76|2314.06|2322.68|2313.98|2322.83|2314.13|2322.65|2313.95|29
1625403970000|2021-07-04 13:06:10|2322.63|2313.93|2322.59|2313.89|2322.69|2313.99|2322.55|2313.85|24
1625403980000|2021-07-04 13:06:20|2322.56|2313.86|2321.48|2312.78|2322.59|2313.89|2321.48|2312.78|25
1625403990000|2021-07-04 13:06:30|2321.46|2312.76|2321.08|2312.38|2321.47|2312.77|2321.08|2312.38|30
1625404000000|2021-07-04 13:06:40|2321.23|2312.53|2320.85|2312.15|2321.23|2312.53|2320.71|2312.01|32
1625404010000|2021-07-04 13:06:50|2320.87|2312.17|2319.55|2310.85|2320.91|2312.21|2319.5|2310.8|35
1625404020000|2021-07-04 13:07:00|2319.53|2310.83|2319.78|2311.08|2320.25|2311.55|2319.49|2310.79|33
1625404030000|2021-07-04 13:07:10|2319.66|2310.96|2317.43|2308.73|2319.8|2311.1|2317.41|2308.71|34
1625404040000|2021-07-04 13:07:20|2317.35|2308.65|2315.3|2306.6|2317.39|2308.69|2314.79|2306.09|38
1625404050000|2021-07-04 13:07:30|2315.29|2306.59|2316.24|2307.54|2316.24|2307.54|2314.91|2306.21|37
1625404060000|2021-07-04 13:07:40|2316.25|2307.55|2316.53|2307.83|2316.53|2307.83|2316.25|2307.55|33
1625404070000|2021-07-04 13:07:50|2316.55|2307.85|2316.93|2308.23|2316.93|2308.23|2316.52|2307.82|27
1625404080000|2021-07-04 13:08:00|2316.95|2308.25|2318.43|2309.73|2318.43|2309.73|2316.92|2308.22|29
1625404090000|2021-07-04 13:08:10|2318.45|2309.75|2318.05|2309.35|2318.45|2309.75|2317.99|2309.29|13
1625404100000|2021-07-04 13:08:20|2318.01|2309.31|2318.19|2309.49|2318.22|2309.52|2317.99|2309.29|22
1625404110000|2021-07-04 13:08:30|2318.17|2309.47|2318.55|2309.85|2318.56|2309.86|2318.05|2309.35|30
1625404120000|2021-07-04 13:08:40|2318.58|2309.88|2319.2|2310.5|2319.2|2310.5|2318.58|2309.88|23
1625404130000|2021-07-04 13:08:50|2319.18|2310.48|2319.01|2310.31|2319.18|2310.48|2319.01|2310.31|11
1625404140000|2021-07-04 13:09:00|2319|2310.3|2319.04|2310.34|2319.14|2310.44|2319|2310.3|16
1625404150000|2021-07-04 13:09:10|2319.07|2310.37|2318.05|2309.35|2319.09|2310.39|2318.05|2309.35|28
1625404160000|2021-07-04 13:09:20|2318.12|2309.42|2316.92|2308.22|2318.12|2309.42|2316.87|2308.17|30
1625404170000|2021-07-04 13:09:30|2316.91|2308.21|2316.67|2307.97|2316.95|2308.25|2316.66|2307.96|21
1625404180000|2021-07-04 13:09:40|2316.63|2307.93|2317.53|2308.83|2317.63|2308.93|2316.62|2307.92|34
1625404190000|2021-07-04 13:09:50|2317.65|2308.95|2317.66|2308.96|2317.75|2309.05|2317.37|2308.67|35
1625404200000|2021-07-04 13:10:00|2317.65|2308.95|2318.31|2309.61|2318.35|2309.65|2317.58|2308.88|23
1625404210000|2021-07-04 13:10:10|2318.32|2309.62|2318.86|2310.16|2319.07|2310.37|2318.32|2309.62|35
1625404220000|2021-07-04 13:10:20|2318.9|2310.2|2319.09|2310.39|2319.17|2310.47|2318.73|2310.03|32
1625404230000|2021-07-04 13:10:30|2319.04|2310.34|2317.93|2309.23|2319.1|2310.4|2317.87|2309.17|29
1625404240000|2021-07-04 13:10:40|2317.92|2309.22|2318.47|2309.77|2318.71|2310.01|2317.91|2309.21|32
1625404250000|2021-07-04 13:10:50|2318.41|2309.71|2318.19|2309.49|2318.55|2309.85|2318.02|2309.32|36
1625404260000|2021-07-04 13:11:00|2318.25|2309.55|2319.04|2310.34|2319.06|2310.36|2318.14|2309.44|26
1625404270000|2021-07-04 13:11:10|2319.03|2310.33|2319.07|2310.37|2319.08|2310.38|2319.01|2310.31|18
1625404280000|2021-07-04 13:11:20|2319.06|2310.36|2318.83|2310.13|2319.08|2310.38|2318.76|2310.06|22
1625404290000|2021-07-04 13:11:30|2318.8|2310.1|2318.88|2310.18|2319.03|2310.33|2318.8|2310.1|26
1625404300000|2021-07-04 13:11:40|2318.84|2310.14|2318.8|2310.1|2318.9|2310.2|2318.75|2310.05|23
1625404310000|2021-07-04 13:11:50|2318.84|2310.14|2318.28|2309.58|2318.88|2310.18|2318.25|2309.55|29
1625404320000|2021-07-04 13:12:00|2318.24|2309.54|2318.42|2309.72|2318.52|2309.82|2318.15|2309.45|32
1625404330000|2021-07-04 13:12:10|2318.39|2309.69|2318.11|2309.41|2318.47|2309.77|2318.1|2309.4|32
1625404340000|2021-07-04 13:12:20|2318.12|2309.42|2318.29|2309.59|2318.5|2309.8|2318.12|2309.42|29
1625404350000|2021-07-04 13:12:30|2318.33|2309.63|2318.18|2309.48|2318.38|2309.68|2318.16|2309.46|20
1625404360000|2021-07-04 13:12:40|2318.19|2309.49|2318.38|2309.68|2318.39|2309.69|2318.18|2309.48|20
1625404370000|2021-07-04 13:12:50|2318.34|2309.64|2318.36|2309.66|2318.41|2309.71|2318.31|2309.61|26
1625404380000|2021-07-04 13:13:00|2318.33|2309.63|2317.6|2308.9|2318.36|2309.66|2317.47|2308.77|27
1625404390000|2021-07-04 13:13:10|2317.57|2308.87|2317.57|2308.87|2317.68|2308.98|2317.44|2308.74|35
1625404400000|2021-07-04 13:13:20|2317.58|2308.88|2316.56|2307.86|2317.58|2308.88|2316.37|2307.67|30
1625404410000|2021-07-04 13:13:30|2316.53|2307.83|2316.8|2308.1|2316.86|2308.16|2316.38|2307.68|17
1625404420000|2021-07-04 13:13:40|2316.77|2308.07|2316.36|2307.66|2316.85|2308.15|2316.28|2307.58|30
1625404430000|2021-07-04 13:13:50|2316.35|2307.65|2315.96|2307.26|2316.45|2307.75|2315.96|2307.26|31
1625404440000|2021-07-04 13:14:00|2315.95|2307.25|2316.2|2307.5|2316.21|2307.51|2315.65|2306.95|34
1625404450000|2021-07-04 13:14:10|2316.26|2307.56|2316.88|2308.18|2316.88|2308.18|2316.26|2307.56|31
1625404460000|2021-07-04 13:14:20|2316.89|2308.19|2316.28|2307.58|2316.93|2308.23|2316.28|2307.58|25
1625404470000|2021-07-04 13:14:30|2316.13|2307.43|2315.53|2306.83|2316.15|2307.45|2315.53|2306.83|32
1625404480000|2021-07-04 13:14:40|2315.51|2306.81|2315.34|2306.64|2315.53|2306.83|2315.25|2306.55|27
1625404490000|2021-07-04 13:14:50|2315.32|2306.62|2315.35|2306.65|2315.4|2306.7|2315.28|2306.58|23
1625404500000|2021-07-04 13:15:00|2315.28|2306.58|2315.55|2306.85|2315.72|2307.02|2315.28|2306.58|32
1625404510000|2021-07-04 13:15:10|2315.58|2306.88|2316.02|2307.32|2316.17|2307.47|2315.58|2306.88|30
1625404520000|2021-07-04 13:15:20|2316.03|2307.33|2317.17|2308.47|2317.17|2308.47|2316.03|2307.33|31
1625404530000|2021-07-04 13:15:30|2317.16|2308.46|2318.24|2309.54|2318.26|2309.56|2317.16|2308.46|22
1625404540000|2021-07-04 13:15:40|2318.25|2309.55|2318.07|2309.37|2318.25|2309.55|2318.06|2309.36|27
1625404550000|2021-07-04 13:15:50|2318.08|2309.38|2318.1|2309.4|2318.15|2309.45|2318.06|2309.36|15
1625404560000|2021-07-04 13:16:00|2318.09|2309.39|2318.35|2309.65|2318.38|2309.68|2318.07|2309.37|28
1625404570000|2021-07-04 13:16:10|2318.33|2309.63|2318.53|2309.83|2318.54|2309.84|2318.24|2309.54|22
1625404580000|2021-07-04 13:16:20|2318.56|2309.86|2318.53|2309.83|2318.56|2309.86|2318.28|2309.58|22
1625404590000|2021-07-04 13:16:30|2318.49|2309.79|2318.79|2310.09|2318.99|2310.29|2318.49|2309.79|32
1625404600000|2021-07-04 13:16:40|2318.78|2310.08|2318.95|2310.25|2318.97|2310.27|2318.75|2310.05|20
1625404610000|2021-07-04 13:16:50|2318.96|2310.26|2319.03|2310.33|2319.03|2310.33|2318.88|2310.18|14
1625404620000|2021-07-04 13:17:00|2318.96|2310.26|2319.08|2310.38|2319.12|2310.42|2318.96|2310.26|23
1625404630000|2021-07-04 13:17:10|2319.07|2310.37|2318.97|2310.27|2319.08|2310.38|2318.97|2310.27|10
1625404640000|2021-07-04 13:17:20|2319.01|2310.31|2318.97|2310.27|2319.01|2310.31|2318.97|2310.27|11
1625404650000|2021-07-04 13:17:30|2318.96|2310.26|2318.66|2309.96|2318.96|2310.26|2318.63|2309.93|16
1625404660000|2021-07-04 13:17:40|2318.63|2309.93|2318.84|2310.14|2318.91|2310.21|2318.53|2309.83|29
1625404670000|2021-07-04 13:17:50|2318.8|2310.1|2318.76|2310.06|2318.84|2310.14|2318.72|2310.02|23
1625404680000|2021-07-04 13:18:00|2318.68|2309.98|2318.7|2310|2318.74|2310.04|2318.61|2309.91|30
1625404690000|2021-07-04 13:18:10|2318.71|2310.01|2318.56|2309.86|2318.74|2310.04|2318.56|2309.86|23
1625404700000|2021-07-04 13:18:20|2318.57|2309.87|2318.63|2309.93|2318.69|2309.99|2318.57|2309.87|15
1625404710000|2021-07-04 13:18:30|2318.68|2309.98|2318.66|2309.96|2318.69|2309.99|2318.65|2309.95|11
1625404720000|2021-07-04 13:18:40|2318.69|2309.99|2318.64|2309.94|2318.69|2309.99|2318.61|2309.91|15
1625404730000|2021-07-04 13:18:50|2318.68|2309.98|2318.67|2309.97|2318.74|2310.04|2318.65|2309.95|14
1625404740000|2021-07-04 13:19:00|2318.7|2310|2318.53|2309.83|2318.87|2310.17|2318.53|2309.83|17
1625404750000|2021-07-04 13:19:10|2318.54|2309.84|2318.54|2309.84|2318.57|2309.87|2318.53|2309.83|8
1625404760000|2021-07-04 13:19:20|2318.56|2309.86|2317.57|2308.87|2318.56|2309.86|2317.42|2308.72|23
1625404770000|2021-07-04 13:19:30|2317.53|2308.83|2317.49|2308.79|2317.66|2308.96|2317.4|2308.7|29
1625404780000|2021-07-04 13:19:40|2317.63|2308.93|2317.45|2308.75|2317.64|2308.94|2317.42|2308.72|22
1625404790000|2021-07-04 13:19:50|2317.64|2308.94|2317.42|2308.72|2317.68|2308.98|2317.42|2308.72|18
1625404800000|2021-07-04 13:20:00|2317.58|2308.88|2318.59|2309.89|2318.59|2309.89|2317.4|2308.7|24
1625404810000|2021-07-04 13:20:10|2318.58|2309.88|2318.94|2310.24|2319.02|2310.32|2318.49|2309.79|34
1625404820000|2021-07-04 13:20:20|2318.93|2310.23|2319.09|2310.39|2319.15|2310.45|2318.93|2310.23|28
1625404830000|2021-07-04 13:20:30|2319.08|2310.38|2319.03|2310.33|2319.16|2310.46|2318.99|2310.29|27
1625404840000|2021-07-04 13:20:40|2319.04|2310.34|2319.5|2310.8|2319.6|2310.9|2319.01|2310.31|34
1625404850000|2021-07-04 13:20:50|2319.53|2310.83|2319.69|2310.99|2319.78|2311.08|2319.33|2310.63|31
1625404860000|2021-07-04 13:21:00|2319.8|2311.1|2320.03|2311.33|2320.03|2311.33|2319.77|2311.07|33
1625404870000|2021-07-04 13:21:10|2320.02|2311.32|2320.97|2312.27|2320.97|2312.27|2320.02|2311.32|28
1625404880000|2021-07-04 13:21:20|2321.01|2312.31|2321.73|2313.03|2321.78|2313.08|2320.98|2312.28|32
1625404890000|2021-07-04 13:21:30|2321.69|2312.99|2322.31|2313.61|2322.31|2313.61|2321.69|2312.99|25
1625404900000|2021-07-04 13:21:40|2322.32|2313.62|2322.71|2314.01|2322.77|2314.07|2322.32|2313.62|29
1625404910000|2021-07-04 13:21:50|2322.75|2314.05|2323.32|2314.62|2323.46|2314.76|2322.75|2314.05|31
1625404920000|2021-07-04 13:22:00|2323.3|2314.6|2324.04|2315.34|2324.04|2315.34|2323.29|2314.59|30
1625404930000|2021-07-04 13:22:10|2324.02|2315.32|2323.83|2315.13|2324.06|2315.36|2323.83|2315.13|19
1625404940000|2021-07-04 13:22:20|2323.95|2315.25|2323.54|2314.84|2324.02|2315.32|2323.27|2314.57|33
1625404950000|2021-07-04 13:22:30|2323.55|2314.85|2323.92|2315.22|2324.04|2315.34|2323.53|2314.83|29
1625404960000|2021-07-04 13:22:40|2323.91|2315.21|2324.16|2315.46|2324.17|2315.47|2323.89|2315.19|24
1625404970000|2021-07-04 13:22:50|2324.17|2315.47|2324.11|2315.41|2324.17|2315.47|2324.08|2315.38|21
1625404980000|2021-07-04 13:23:00|2324.14|2315.44|2323.84|2315.14|2324.33|2315.63|2323.84|2315.14|31
1625404990000|2021-07-04 13:23:10|2323.96|2315.26|2325.31|2316.61|2325.31|2316.61|2323.65|2314.95|36
1625405000000|2021-07-04 13:23:20|2325.47|2316.77|2325.77|2317.07|2325.88|2317.18|2325.47|2316.77|27
1625405010000|2021-07-04 13:23:30|2325.69|2316.99|2323.45|2314.75|2325.78|2317.08|2323.45|2314.75|38
1625405020000|2021-07-04 13:23:40|2323.39|2314.69|2322.97|2314.27|2323.41|2314.71|2322.97|2314.27|26
1625405030000|2021-07-04 13:23:50|2322.98|2314.28|2323.04|2314.34|2323.19|2314.49|2322.96|2314.26|19
1625405040000|2021-07-04 13:24:00|2323|2314.3|2323.75|2315.05|2323.75|2315.05|2323|2314.3|33
1625405050000|2021-07-04 13:24:10|2323.91|2315.21|2324.11|2315.41|2324.29|2315.59|2323.91|2315.21|17
1625405060000|2021-07-04 13:24:20|2324.17|2315.47|2324.27|2315.57|2324.29|2315.59|2324.17|2315.47|9
1625405070000|2021-07-04 13:24:30|2324.2|2315.5|2324.24|2315.54|2324.27|2315.57|2324.15|2315.45|12
1625405080000|2021-07-04 13:24:40|2324.27|2315.57|2323.58|2314.88|2324.32|2315.62|2323.58|2314.88|24
1625405090000|2021-07-04 13:24:50|2323.57|2314.87|2323.86|2315.16|2324.08|2315.38|2322.98|2314.28|31
1625405100000|2021-07-04 13:25:00|2323.88|2315.18|2323.59|2314.89|2323.88|2315.18|2323.07|2314.37|33
1625405110000|2021-07-04 13:25:10|2323.6|2314.9|2323.48|2314.78|2323.6|2314.9|2323.35|2314.65|13
1625405120000|2021-07-04 13:25:20|2323.46|2314.76|2323.52|2314.82|2323.52|2314.82|2323.4|2314.7|11
1625405130000|2021-07-04 13:25:30|2323.45|2314.75|2322.82|2314.12|2323.46|2314.76|2322.82|2314.12|19
1625405140000|2021-07-04 13:25:40|2322.81|2314.11|2322.57|2313.87|2322.81|2314.11|2322.57|2313.87|25
1625405150000|2021-07-04 13:25:50|2322.55|2313.85|2321.44|2312.74|2322.55|2313.85|2320.92|2312.22|35
1625405160000|2021-07-04 13:26:00|2321.42|2312.72|2322.13|2313.43|2322.13|2313.43|2321.27|2312.57|25
1625405170000|2021-07-04 13:26:10|2322.19|2313.49|2322.09|2313.39|2322.19|2313.49|2321.97|2313.27|13
1625405180000|2021-07-04 13:26:20|2322.1|2313.4|2321.43|2312.73|2322.11|2313.41|2321.4|2312.7|28
1625405190000|2021-07-04 13:26:30|2321.29|2312.59|2320.6|2311.9|2321.29|2312.59|2320.6|2311.9|26
1625405200000|2021-07-04 13:26:40|2320.61|2311.91|2320.24|2311.54|2320.65|2311.95|2320.19|2311.49|13
1625405210000|2021-07-04 13:26:50|2320.19|2311.49|2320.22|2311.52|2320.23|2311.53|2320.19|2311.49|3
1625405220000|2021-07-04 13:27:00|2320.17|2311.47|2318.62|2309.92|2320.17|2311.47|2318.38|2309.68|26
1625405230000|2021-07-04 13:27:10|2318.64|2309.94|2318.92|2310.22|2318.99|2310.29|2318.64|2309.94|24
1625405240000|2021-07-04 13:27:20|2318.95|2310.25|2319.99|2311.29|2319.99|2311.29|2318.95|2310.25|30
1625405250000|2021-07-04 13:27:30|2320.14|2311.44|2320.46|2311.76|2320.55|2311.85|2320.09|2311.39|22
1625405260000|2021-07-04 13:27:40|2320.53|2311.83|2321.44|2312.74|2321.46|2312.76|2320.53|2311.83|18
1625405270000|2021-07-04 13:27:50|2321.43|2312.73|2321.58|2312.88|2321.58|2312.88|2321.14|2312.44|29
1625405280000|2021-07-04 13:28:00|2321.68|2312.98|2321|2312.3|2321.81|2313.11|2320.98|2312.28|24
1625405290000|2021-07-04 13:28:10|2321.09|2312.39|2321.76|2313.06|2321.77|2313.07|2321.05|2312.35|21
1625405300000|2021-07-04 13:28:20|2321.82|2313.12|2321.29|2312.59|2322.08|2313.38|2321.29|2312.59|28
1625405310000|2021-07-04 13:28:30|2321.28|2312.58|2321.38|2312.68|2321.68|2312.98|2321.23|2312.53|23
1625405320000|2021-07-04 13:28:40|2321.37|2312.67|2320.92|2312.22|2321.37|2312.67|2320.9|2312.2|16
1625405330000|2021-07-04 13:28:50|2320.76|2312.06|2319.33|2310.63|2320.76|2312.06|2319.3|2310.6|22
1625405340000|2021-07-04 13:29:00|2319.34|2310.64|2320.48|2311.78|2320.48|2311.78|2319.34|2310.64|23
1625405350000|2021-07-04 13:29:10|2320.49|2311.79|2319.69|2310.99|2320.65|2311.95|2319.65|2310.95|29
1625405360000|2021-07-04 13:29:20|2319.6|2310.9|2320.12|2311.42|2320.4|2311.7|2319.59|2310.89|21
1625405370000|2021-07-04 13:29:30|2320.11|2311.41|2319.99|2311.29|2320.26|2311.56|2319.78|2311.08|22
1625405380000|2021-07-04 13:29:40|2320|2311.3|2319.82|2311.12|2320.04|2311.34|2319.76|2311.06|20
1625405390000|2021-07-04 13:29:50|2319.81|2311.11|2319.74|2311.04|2319.83|2311.13|2319.74|2311.04|11
1625405400000|2021-07-04 13:30:00|2319.71|2311.01|2319.28|2310.58|2319.71|2311.01|2319.12|2310.42|21
1625405410000|2021-07-04 13:30:10|2319.27|2310.57|2318.66|2309.96|2319.4|2310.7|2318.64|2309.94|25
1625405420000|2021-07-04 13:30:20|2318.62|2309.92|2319.41|2310.71|2319.41|2310.71|2318.55|2309.85|30
1625405430000|2021-07-04 13:30:30|2319.39|2310.69|2319.47|2310.77|2319.59|2310.89|2319.39|2310.69|26
1625405440000|2021-07-04 13:30:40|2319.54|2310.84|2319.5|2310.8|2319.56|2310.86|2319.46|2310.76|20
1625405450000|2021-07-04 13:30:50|2319.46|2310.76|2319.44|2310.74|2319.51|2310.81|2319.37|2310.67|18
1625405460000|2021-07-04 13:31:00|2319.45|2310.75|2319.5|2310.8|2319.5|2310.8|2319.41|2310.71|19
1625405470000|2021-07-04 13:31:10|2319.91|2311.21|2320.66|2311.96|2320.66|2311.96|2319.91|2311.21|29
1625405480000|2021-07-04 13:31:20|2320.68|2311.98|2320.73|2312.03|2320.85|2312.15|2320.52|2311.82|26
1625405490000|2021-07-04 13:31:30|2320.71|2312.01|2320.96|2312.26|2320.96|2312.26|2320.6|2311.9|9
1625405500000|2021-07-04 13:31:40|2320.97|2312.27|2319.87|2311.17|2320.97|2312.27|2319.8|2311.1|18
1625405510000|2021-07-04 13:31:50|2319.88|2311.18|2320.29|2311.59|2320.31|2311.61|2319.7|2311|28
1625405520000|2021-07-04 13:32:00|2320.19|2311.49|2320.66|2311.96|2320.66|2311.96|2320.19|2311.49|27
1625405530000|2021-07-04 13:32:10|2320.68|2311.98|2320.92|2312.22|2320.92|2312.22|2320.65|2311.95|26
1625405540000|2021-07-04 13:32:20|2320.97|2312.27|2321.46|2312.76|2321.57|2312.87|2320.97|2312.27|28
1625405550000|2021-07-04 13:32:30|2321.48|2312.78|2321.47|2312.77|2321.61|2312.91|2321.43|2312.73|20
1625405560000|2021-07-04 13:32:40|2321.49|2312.79|2321.55|2312.85|2321.57|2312.87|2321.43|2312.73|19
1625405570000|2021-07-04 13:32:50|2321.57|2312.87|2321.23|2312.53|2321.57|2312.87|2320.84|2312.14|27
1625405580000|2021-07-04 13:33:00|2321.25|2312.55|2321.36|2312.66|2321.46|2312.76|2321.18|2312.48|29
1625405590000|2021-07-04 13:33:10|2321.4|2312.7|2321.73|2313.03|2321.75|2313.05|2321.35|2312.65|20
1625405600000|2021-07-04 13:33:20|2321.74|2313.04|2321.78|2313.08|2321.88|2313.18|2321.69|2312.99|20
1625405610000|2021-07-04 13:33:30|2321.77|2313.07|2322.65|2313.95|2322.65|2313.95|2321.71|2313.01|24
1625405620000|2021-07-04 13:33:40|2322.66|2313.96|2322.67|2313.97|2322.67|2313.97|2322.54|2313.84|17
1625405630000|2021-07-04 13:33:50|2322.62|2313.92|2321.96|2313.26|2322.62|2313.92|2321.96|2313.26|19
1625405640000|2021-07-04 13:34:00|2321.95|2313.25|2321.4|2312.7|2321.95|2313.25|2321.4|2312.7|20
1625405650000|2021-07-04 13:34:10|2321.42|2312.72|2321.44|2312.74|2321.57|2312.87|2321.41|2312.71|20
1625405660000|2021-07-04 13:34:20|2321.45|2312.75|2320.58|2311.88|2321.48|2312.78|2320.58|2311.88|21
1625405670000|2021-07-04 13:34:30|2320.55|2311.85|2321.46|2312.76|2321.47|2312.77|2320.47|2311.77|28
1625405680000|2021-07-04 13:34:40|2321.32|2312.62|2321.5|2312.8|2321.61|2312.91|2321.31|2312.61|16
1625405690000|2021-07-04 13:34:50|2321.49|2312.79|2321.41|2312.71|2321.54|2312.84|2321.35|2312.65|27
1625405700000|2021-07-04 13:35:00|2321.42|2312.72|2321.94|2313.24|2321.96|2313.26|2321.21|2312.51|29
1625405710000|2021-07-04 13:35:10|2321.93|2313.23|2322.14|2313.44|2322.16|2313.46|2321.89|2313.19|25
1625405720000|2021-07-04 13:35:20|2322.08|2313.38|2322.35|2313.65|2322.39|2313.69|2322.08|2313.38|27
1625405730000|2021-07-04 13:35:30|2322.34|2313.64|2322.3|2313.6|2322.4|2313.7|2322.29|2313.59|15
1625405740000|2021-07-04 13:35:40|2322.31|2313.61|2323.24|2314.54|2323.24|2314.54|2322.31|2313.61|26
1625405750000|2021-07-04 13:35:50|2323.23|2314.53|2323.23|2314.53|2323.23|2314.53|2323.13|2314.43|10
1625405760000|2021-07-04 13:36:00|2323.21|2314.51|2323.33|2314.63|2323.33|2314.63|2323.21|2314.51|4
1625405770000|2021-07-04 13:36:10|2323.31|2314.61|2322.75|2314.05|2323.33|2314.63|2322.73|2314.03|24
1625405780000|2021-07-04 13:36:20|2322.73|2314.03|2322.74|2314.04|2322.75|2314.05|2322.7|2314|4
1625405790000|2021-07-04 13:36:30|2322.75|2314.05|2322.75|2314.05|2322.75|2314.05|2322.75|2314.05|1
1625405800000|2021-07-04 13:36:40|2322.74|2314.04|2322.75|2314.05|2322.75|2314.05|2322.74|2314.04|2
1625405810000|2021-07-04 13:36:50|2322.62|2313.92|2321.93|2313.23|2322.62|2313.92|2321.89|2313.19|11
1625405820000|2021-07-04 13:37:00|2321.94|2313.24|2322.49|2313.79|2322.51|2313.81|2321.94|2313.24|10
1625405830000|2021-07-04 13:37:10|2322.5|2313.8|2323.62|2314.92|2323.71|2315.01|2322.5|2313.8|23
1625405840000|2021-07-04 13:37:20|2323.63|2314.93|2324.08|2315.38|2324.08|2315.38|2323.59|2314.89|21
1625405850000|2021-07-04 13:37:30|2324.07|2315.37|2324.52|2315.82|2324.63|2315.93|2324.06|2315.36|14
1625405860000|2021-07-04 13:37:40|2324.53|2315.83|2324.38|2315.68|2324.53|2315.83|2324.36|2315.66|11
1625405870000|2021-07-04 13:37:50|2324.37|2315.67|2324.53|2315.83|2324.53|2315.83|2324.2|2315.5|18
1625405880000|2021-07-04 13:38:00|2324.52|2315.82|2324.32|2315.62|2324.57|2315.87|2324.23|2315.53|18
1625405890000|2021-07-04 13:38:10|2324.31|2315.61|2325.01|2316.31|2325.4|2316.7|2324.31|2315.61|32
1625405900000|2021-07-04 13:38:20|2325.03|2316.33|2324.86|2316.16|2325.03|2316.33|2324.8|2316.1|29
1625405910000|2021-07-04 13:38:30|2324.81|2316.11|2324.8|2316.1|2324.83|2316.13|2324.71|2316.01|22
1625405920000|2021-07-04 13:38:40|2324.82|2316.12|2324.82|2316.12|2324.84|2316.14|2324.77|2316.07|12
1625405930000|2021-07-04 13:38:50|2324.8|2316.1|2324.73|2316.03|2324.8|2316.1|2324.66|2315.96|35
1625405940000|2021-07-04 13:39:00|2324.76|2316.06|2324.79|2316.09|2324.91|2316.21|2324.63|2315.93|25
1625405950000|2021-07-04 13:39:10|2324.77|2316.07|2324.08|2315.38|2324.86|2316.16|2324.04|2315.34|23
1625405960000|2021-07-04 13:39:20|2324.04|2315.34|2323.6|2314.9|2324.06|2315.36|2323.6|2314.9|19
1625405970000|2021-07-04 13:39:30|2323.59|2314.89|2323.1|2314.4|2323.59|2314.89|2323.05|2314.35|15
1625405980000|2021-07-04 13:39:40|2323.07|2314.37|2323.07|2314.37|2323.22|2314.52|2323.03|2314.33|21
1625405990000|2021-07-04 13:39:50|2323.05|2314.35|2322.86|2314.16|2323.05|2314.35|2322.83|2314.13|24
1625406000000|2021-07-04 13:40:00|2322.87|2314.17|2322.19|2313.49|2323.3|2314.6|2322.19|2313.49|31
1625406010000|2021-07-04 13:40:10|2322.1|2313.4|2321.54|2312.84|2322.1|2313.4|2321.35|2312.65|36
1625406020000|2021-07-04 13:40:20|2321.55|2312.85|2321.47|2312.77|2321.55|2312.85|2321.29|2312.59|32
1625406030000|2021-07-04 13:40:30|2321.49|2312.79|2321.62|2312.92|2321.66|2312.96|2321.45|2312.75|25
1625406040000|2021-07-04 13:40:40|2321.63|2312.93|2321.46|2312.76|2321.63|2312.93|2321.46|2312.76|32
1625406050000|2021-07-04 13:40:50|2321.3|2312.6|2321.31|2312.61|2321.49|2312.79|2321.27|2312.57|29
1625406060000|2021-07-04 13:41:00|2321.29|2312.59|2324.33|2315.63|2324.33|2315.63|2321.29|2312.59|35
1625406070000|2021-07-04 13:41:10|2324.34|2315.64|2324.92|2316.22|2325.52|2316.82|2324.34|2315.64|34
1625406080000|2021-07-04 13:41:20|2324.86|2316.16|2323.34|2314.64|2324.86|2316.16|2323.34|2314.64|36
1625406090000|2021-07-04 13:41:30|2323.36|2314.66|2323.25|2314.55|2323.39|2314.69|2323.21|2314.51|22
1625406100000|2021-07-04 13:41:40|2323.24|2314.54|2322.81|2314.11|2323.24|2314.54|2322.79|2314.09|28
1625406110000|2021-07-04 13:41:50|2322.75|2314.05|2321.75|2313.05|2322.86|2314.16|2321.75|2313.05|22
1625406120000|2021-07-04 13:42:00|2321.8|2313.1|2323.49|2314.79|2323.52|2314.82|2321.8|2313.1|33
1625406130000|2021-07-04 13:42:10|2323.47|2314.77|2322.94|2314.24|2323.47|2314.77|2322.49|2313.79|33
1625406140000|2021-07-04 13:42:20|2323.06|2314.36|2323.55|2314.85|2323.56|2314.86|2322.95|2314.25|34
1625406150000|2021-07-04 13:42:30|2323.57|2314.87|2323.07|2314.37|2323.89|2315.19|2323.07|2314.37|26
1625406160000|2021-07-04 13:42:40|2323.1|2314.4|2323.58|2314.88|2323.84|2315.14|2323.09|2314.39|25
1625406170000|2021-07-04 13:42:50|2323.54|2314.84|2323.56|2314.86|2323.99|2315.29|2323.44|2314.74|35
1625406180000|2021-07-04 13:43:00|2323.55|2314.85|2323.64|2314.94|2323.77|2315.07|2323.51|2314.81|32
1625406190000|2021-07-04 13:43:10|2323.76|2315.06|2323.48|2314.78|2323.76|2315.06|2323.44|2314.74|26
1625406200000|2021-07-04 13:43:20|2323.52|2314.82|2323.3|2314.6|2323.71|2315.01|2323.23|2314.53|19
1625406210000|2021-07-04 13:43:30|2323.33|2314.63|2323.38|2314.68|2323.41|2314.71|2323.32|2314.62|13
1625406220000|2021-07-04 13:43:40|2323.41|2314.71|2323.22|2314.52|2323.41|2314.71|2323.22|2314.52|12
1625406230000|2021-07-04 13:43:50|2323.2|2314.5|2322.22|2313.52|2323.2|2314.5|2322.11|2313.41|20
1625406240000|2021-07-04 13:44:00|2322.23|2313.53|2322.27|2313.57|2322.35|2313.65|2322.07|2313.37|29
1625406250000|2021-07-04 13:44:10|2322.25|2313.55|2322.4|2313.7|2322.81|2314.11|2322.25|2313.55|35
1625406260000|2021-07-04 13:44:20|2322.3|2313.6|2322.17|2313.47|2322.49|2313.79|2322.16|2313.46|23
1625406270000|2021-07-04 13:44:30|2322.16|2313.46|2322.37|2313.67|2322.69|2313.99|2322.16|2313.46|20
1625406280000|2021-07-04 13:44:40|2322.39|2313.69|2322.19|2313.49|2322.42|2313.72|2322.17|2313.47|21
1625406290000|2021-07-04 13:44:50|2322.2|2313.5|2322.16|2313.46|2322.24|2313.54|2322.16|2313.46|20
1625406300000|2021-07-04 13:45:00|2322.18|2313.48|2322.54|2313.84|2322.6|2313.9|2322.17|2313.47|22
1625406310000|2021-07-04 13:45:10|2322.51|2313.81|2321.8|2313.1|2322.53|2313.83|2321.8|2313.1|21
1625406320000|2021-07-04 13:45:20|2321.76|2313.06|2321.61|2312.91|2321.76|2313.06|2321.61|2312.91|16
1625406330000|2021-07-04 13:45:30|2321.64|2312.94|2320.43|2311.73|2321.64|2312.94|2320.43|2311.73|25
1625406340000|2021-07-04 13:45:40|2320.39|2311.69|2320.19|2311.49|2320.51|2311.81|2320.17|2311.47|23
1625406350000|2021-07-04 13:45:50|2320.17|2311.47|2320.19|2311.49|2320.57|2311.87|2320.16|2311.46|28
1625406360000|2021-07-04 13:46:00|2320.16|2311.46|2320.14|2311.44|2320.26|2311.56|2320.1|2311.4|18
1625406370000|2021-07-04 13:46:10|2320.13|2311.43|2320.11|2311.41|2320.13|2311.43|2320.11|2311.41|3
1625406380000|2021-07-04 13:46:20|2320.1|2311.4|2319.81|2311.11|2320.1|2311.4|2319.81|2311.11|15
1625406390000|2021-07-04 13:46:30|2319.83|2311.13|2319.24|2310.54|2319.85|2311.15|2319.11|2310.41|18
1625406400000|2021-07-04 13:46:40|2319.23|2310.53|2319.05|2310.35|2319.25|2310.55|2319.02|2310.32|12
1625406410000|2021-07-04 13:46:50|2319.04|2310.34|2319.31|2310.61|2319.32|2310.62|2319.02|2310.32|20
1625406420000|2021-07-04 13:47:00|2319.29|2310.59|2319.97|2311.27|2320.24|2311.54|2319.29|2310.59|33
1625406430000|2021-07-04 13:47:10|2319.83|2311.13|2320.08|2311.38|2320.2|2311.5|2319.74|2311.04|31
1625406440000|2021-07-04 13:47:20|2320.03|2311.33|2320.83|2312.13|2321.24|2312.54|2320.03|2311.33|33
1625406450000|2021-07-04 13:47:30|2320.85|2312.15|2320.82|2312.12|2320.85|2312.15|2320.71|2312.01|19
1625406460000|2021-07-04 13:47:40|2320.81|2312.11|2320.19|2311.49|2321.05|2312.35|2320.1|2311.4|32
1625406470000|2021-07-04 13:47:50|2320.2|2311.5|2320.02|2311.32|2320.23|2311.53|2319.98|2311.28|29
1625406480000|2021-07-04 13:48:00|2320.06|2311.36|2320.19|2311.49|2320.58|2311.88|2319.99|2311.29|33
1625406490000|2021-07-04 13:48:10|2320.15|2311.45|2319.22|2310.52|2320.15|2311.45|2319.19|2310.49|30
1625406500000|2021-07-04 13:48:20|2319.21|2310.51|2318.94|2310.24|2319.21|2310.51|2318.94|2310.24|20
1625406510000|2021-07-04 13:48:30|2318.95|2310.25|2318.71|2310.01|2318.97|2310.27|2318.65|2309.95|13
1625406520000|2021-07-04 13:48:40|2318.7|2310|2318.9|2310.2|2318.93|2310.23|2318.63|2309.93|14
1625406530000|2021-07-04 13:48:50|2318.88|2310.18|2319.42|2310.72|2319.68|2310.98|2318.85|2310.15|33
1625406540000|2021-07-04 13:49:00|2319.43|2310.73|2319.45|2310.75|2319.49|2310.79|2319.35|2310.65|26
1625406550000|2021-07-04 13:49:10|2319.63|2310.93|2320.17|2311.47|2320.19|2311.49|2319.62|2310.92|21
1625406560000|2021-07-04 13:49:20|2320.19|2311.49|2321.29|2312.59|2321.29|2312.59|2320.19|2311.49|15
1625406570000|2021-07-04 13:49:30|2321.27|2312.57|2321.75|2313.05|2321.77|2313.07|2321.27|2312.57|29
1625406580000|2021-07-04 13:49:40|2321.73|2313.03|2321.08|2312.38|2321.73|2313.03|2321.07|2312.37|34
1625406590000|2021-07-04 13:49:50|2321.06|2312.36|2321.39|2312.69|2321.57|2312.87|2321.05|2312.35|27
1625406600000|2021-07-04 13:50:00|2321.37|2312.67|2322.48|2313.78|2322.52|2313.82|2321.35|2312.65|31
1625406610000|2021-07-04 13:50:10|2322.5|2313.8|2322.35|2313.65|2322.51|2313.81|2322.33|2313.63|26
1625406620000|2021-07-04 13:50:20|2322.33|2313.63|2322.64|2313.94|2322.64|2313.94|2322.33|2313.63|19
1625406630000|2021-07-04 13:50:30|2322.66|2313.96|2322.7|2314|2322.77|2314.07|2322.61|2313.91|28
1625406640000|2021-07-04 13:50:40|2322.74|2314.04|2322.69|2313.99|2322.74|2314.04|2322.66|2313.96|13
1625406650000|2021-07-04 13:50:50|2322.68|2313.98|2322.67|2313.97|2322.71|2314.01|2322.37|2313.67|26
1625406660000|2021-07-04 13:51:00|2322.69|2313.99|2322.67|2313.97|2322.74|2314.04|2322.62|2313.92|24
1625406670000|2021-07-04 13:51:10|2322.66|2313.96|2323.43|2314.73|2323.43|2314.73|2322.51|2313.81|28
1625406680000|2021-07-04 13:51:20|2323.47|2314.77|2323.34|2314.64|2323.54|2314.84|2323.34|2314.64|8
1625406690000|2021-07-04 13:51:30|2323.43|2314.73|2322.9|2314.2|2323.57|2314.87|2322.9|2314.2|33
1625406700000|2021-07-04 13:51:40|2322.88|2314.18|2322.8|2314.1|2322.88|2314.18|2322.68|2313.98|28
1625406710000|2021-07-04 13:51:50|2322.78|2314.08|2322.84|2314.14|2322.84|2314.14|2322.77|2314.07|24
1625406720000|2021-07-04 13:52:00|2322.83|2314.13|2323.21|2314.51|2323.22|2314.52|2322.82|2314.12|26
1625406730000|2021-07-04 13:52:10|2323.19|2314.49|2323.1|2314.4|2323.23|2314.53|2323.1|2314.4|13
1625406740000|2021-07-04 13:52:20|2323.07|2314.37|2322.69|2313.99|2323.11|2314.41|2322.69|2313.99|27
1625406750000|2021-07-04 13:52:30|2322.71|2314.01|2322.54|2313.84|2322.74|2314.04|2322.51|2313.81|12
1625406760000|2021-07-04 13:52:40|2322.56|2313.86|2322.92|2314.22|2323.03|2314.33|2322.56|2313.86|22
1625406770000|2021-07-04 13:52:50|2322.97|2314.27|2322.88|2314.18|2322.97|2314.27|2322.87|2314.17|18
1625406780000|2021-07-04 13:53:00|2322.87|2314.17|2323.26|2314.56|2323.26|2314.56|2322.87|2314.17|21
1625406790000|2021-07-04 13:53:10|2323.29|2314.59|2323.4|2314.7|2323.42|2314.72|2323.26|2314.56|10
1625406800000|2021-07-04 13:53:20|2323.46|2314.76|2323.75|2315.05|2323.91|2315.21|2323.46|2314.76|19
1625406810000|2021-07-04 13:53:30|2323.73|2315.03|2323.8|2315.1|2323.85|2315.15|2323.71|2315.01|13
1625406820000|2021-07-04 13:53:40|2323.75|2315.05|2323.78|2315.08|2323.8|2315.1|2323.75|2315.05|5
1625406830000|2021-07-04 13:53:50|2323.81|2315.11|2323.43|2314.73|2323.81|2315.11|2323.43|2314.73|7
1625406840000|2021-07-04 13:54:00|2323.54|2314.84|2323.87|2315.17|2323.87|2315.17|2323.52|2314.82|29
1625406850000|2021-07-04 13:54:10|2323.89|2315.19|2323.81|2315.11|2323.99|2315.29|2323.81|2315.11|16
1625406860000|2021-07-04 13:54:20|2323.84|2315.14|2323.74|2315.04|2324.1|2315.4|2323.74|2315.04|27
1625406870000|2021-07-04 13:54:30|2323.72|2315.02|2323.87|2315.17|2323.87|2315.17|2323.59|2314.89|32
1625406880000|2021-07-04 13:54:40|2323.78|2315.08|2323.45|2314.75|2323.78|2315.08|2323.45|2314.75|27
1625406890000|2021-07-04 13:54:50|2323.5|2314.8|2323.68|2314.98|2323.7|2315|2323.28|2314.58|28
1625406900000|2021-07-04 13:55:00|2323.67|2314.97|2323.88|2315.18|2323.9|2315.2|2323.66|2314.96|23
1625406910000|2021-07-04 13:55:10|2323.87|2315.17|2323.72|2315.02|2323.87|2315.17|2323.7|2315|17
1625406920000|2021-07-04 13:55:20|2323.69|2314.99|2323.77|2315.07|2323.77|2315.07|2323.62|2314.92|12
1625406930000|2021-07-04 13:55:30|2323.78|2315.08|2323.72|2315.02|2323.78|2315.08|2323.72|2315.02|15
1625406940000|2021-07-04 13:55:40|2323.73|2315.03|2323.79|2315.09|2323.8|2315.1|2323.71|2315.01|22
1625406950000|2021-07-04 13:55:50|2323.78|2315.08|2323.77|2315.07|2323.89|2315.19|2323.65|2314.95|30
1625406960000|2021-07-04 13:56:00|2323.79|2315.09|2323.92|2315.22|2323.96|2315.26|2323.75|2315.05|24
1625406970000|2021-07-04 13:56:10|2323.93|2315.23|2323.06|2314.36|2323.94|2315.24|2323.06|2314.36|32
1625406980000|2021-07-04 13:56:20|2323.01|2314.31|2322.43|2313.73|2323.01|2314.31|2322.43|2313.73|22
1625406990000|2021-07-04 13:56:30|2322.42|2313.72|2322.16|2313.46|2322.42|2313.72|2322.15|2313.45|17
1625407000000|2021-07-04 13:56:40|2322.11|2313.41|2322.43|2313.73|2322.43|2313.73|2321.84|2313.14|15
1625407010000|2021-07-04 13:56:50|2322.39|2313.69|2322.69|2313.99|2322.75|2314.05|2322.39|2313.69|31
1625407020000|2021-07-04 13:57:00|2322.7|2314|2323.38|2314.68|2323.38|2314.68|2322.7|2314|31
1625407030000|2021-07-04 13:57:10|2323.36|2314.66|2323.66|2314.96|2323.69|2314.99|2323.36|2314.66|30
1625407040000|2021-07-04 13:57:20|2323.7|2315|2323.95|2315.25|2323.97|2315.27|2323.7|2315|18
1625407050000|2021-07-04 13:57:30|2323.9|2315.2|2323.86|2315.16|2324|2315.3|2323.85|2315.15|18
1625407060000|2021-07-04 13:57:40|2323.82|2315.12|2323.65|2314.95|2323.84|2315.14|2323.61|2314.91|18
1625407070000|2021-07-04 13:57:50|2323.63|2314.93|2323.32|2314.62|2323.72|2315.02|2323.32|2314.62|15
1625407080000|2021-07-04 13:58:00|2323.37|2314.67|2323.03|2314.33|2323.38|2314.68|2322.92|2314.22|20
1625407090000|2021-07-04 13:58:10|2323.04|2314.34|2323.15|2314.45|2323.17|2314.47|2323.04|2314.34|15
1625407100000|2021-07-04 13:58:20|2323.16|2314.46|2322.96|2314.26|2323.19|2314.49|2322.96|2314.26|14
1625407110000|2021-07-04 13:58:30|2322.97|2314.27|2322.42|2313.72|2322.98|2314.28|2322.42|2313.72|22
1625407120000|2021-07-04 13:58:40|2322.41|2313.71|2322.59|2313.89|2322.92|2314.22|2322.38|2313.68|27
1625407130000|2021-07-04 13:58:50|2322.54|2313.84|2322.54|2313.84|2322.54|2313.84|2322.43|2313.73|17
1625407140000|2021-07-04 13:59:00|2322.53|2313.83|2322.39|2313.69|2322.55|2313.85|2322.25|2313.55|22
1625407150000|2021-07-04 13:59:10|2322.38|2313.68|2321.92|2313.22|2322.38|2313.68|2321.82|2313.12|28
1625407160000|2021-07-04 13:59:20|2321.91|2313.21|2322.31|2313.61|2322.33|2313.63|2321.67|2312.97|24
1625407170000|2021-07-04 13:59:30|2322.3|2313.6|2321.04|2312.34|2322.3|2313.6|2321.01|2312.31|25
1625407180000|2021-07-04 13:59:40|2321.07|2312.37|2322.23|2313.53|2322.3|2313.6|2321.07|2312.37|27
1625407190000|2021-07-04 13:59:50|2322.19|2313.49|2322.01|2313.31|2322.22|2313.52|2321.9|2313.2|17
1625407200000|2021-07-04 14:00:00|2321.98|2313.28|2322.89|2314.19|2323.65|2314.95|2321.96|2313.26|36
1625407210000|2021-07-04 14:00:10|2322.79|2314.09|2321.24|2312.54|2322.79|2314.09|2320.67|2311.97|34
1625407220000|2021-07-04 14:00:20|2321.22|2312.52|2321.41|2312.71|2321.47|2312.77|2321.15|2312.45|30
1625407230000|2021-07-04 14:00:30|2321.33|2312.63|2321.3|2312.6|2321.41|2312.71|2321.29|2312.59|11
1625407240000|2021-07-04 14:00:40|2321.31|2312.61|2321.39|2312.69|2321.39|2312.69|2321.3|2312.6|6
1625407250000|2021-07-04 14:00:50|2321.32|2312.62|2321.23|2312.53|2321.32|2312.62|2321.23|2312.53|8
1625407260000|2021-07-04 14:01:00|2321.24|2312.54|2320.93|2312.23|2321.25|2312.55|2320.92|2312.22|21
1625407270000|2021-07-04 14:01:10|2320.92|2312.22|2320.47|2311.77|2320.92|2312.22|2320.47|2311.77|23
1625407280000|2021-07-04 14:01:20|2320.31|2311.61|2319.58|2310.88|2320.31|2311.61|2319.58|2310.88|27
1625407290000|2021-07-04 14:01:30|2319.59|2310.89|2319.53|2310.83|2319.72|2311.02|2319.53|2310.83|22
1625407300000|2021-07-04 14:01:40|2319.51|2310.81|2319.04|2310.34|2319.54|2310.84|2318.99|2310.29|26
1625407310000|2021-07-04 14:01:50|2319.11|2310.41|2319.09|2310.39|2319.13|2310.43|2318.78|2310.08|25
1625407320000|2021-07-04 14:02:00|2319.08|2310.38|2318.54|2309.84|2319.37|2310.67|2318.35|2309.65|35
1625407330000|2021-07-04 14:02:10|2318.47|2309.77|2318.53|2309.83|2318.53|2309.83|2318.42|2309.72|9
1625407340000|2021-07-04 14:02:20|2318.54|2309.84|2318.66|2309.96|2318.76|2310.06|2318.31|2309.61|26
1625407350000|2021-07-04 14:02:30|2318.67|2309.97|2318.76|2310.06|2318.83|2310.13|2318.66|2309.96|28
1625407360000|2021-07-04 14:02:40|2318.75|2310.05|2318.69|2309.99|2318.76|2310.06|2318.67|2309.97|10
1625407370000|2021-07-04 14:02:50|2318.59|2309.89|2318.62|2309.92|2318.63|2309.93|2318.59|2309.89|3
1625407380000|2021-07-04 14:03:00|2318.64|2309.94|2319.84|2311.14|2319.89|2311.19|2318.52|2309.82|18
1625407390000|2021-07-04 14:03:10|2319.92|2311.22|2319.82|2311.12|2319.99|2311.29|2319.82|2311.12|21
1625407400000|2021-07-04 14:03:20|2319.86|2311.16|2319.85|2311.15|2319.92|2311.22|2319.77|2311.07|17
1625407410000|2021-07-04 14:03:30|2319.82|2311.12|2320.5|2311.8|2320.5|2311.8|2319.77|2311.07|25
1625407420000|2021-07-04 14:03:40|2320.43|2311.73|2320.67|2311.97|2320.85|2312.15|2320.42|2311.72|25
1625407430000|2021-07-04 14:03:50|2320.75|2312.05|2320.35|2311.65|2320.77|2312.07|2320.29|2311.59|27
1625407440000|2021-07-04 14:04:00|2320.32|2311.62|2320.73|2312.03|2320.88|2312.18|2320.31|2311.61|20
1625407450000|2021-07-04 14:04:10|2320.74|2312.04|2320.13|2311.43|2320.8|2312.1|2320.13|2311.43|21
1625407460000|2021-07-04 14:04:20|2320.15|2311.45|2319.91|2311.21|2320.26|2311.56|2319.91|2311.21|27
1625407470000|2021-07-04 14:04:30|2319.89|2311.19|2319.95|2311.25|2320.03|2311.33|2319.89|2311.19|18
1625407480000|2021-07-04 14:04:40|2319.93|2311.23|2320.56|2311.86|2320.56|2311.86|2319.93|2311.23|25
1625407490000|2021-07-04 14:04:50|2320.57|2311.87|2320.92|2312.22|2320.96|2312.26|2320.56|2311.86|17
1625407500000|2021-07-04 14:05:00|2320.97|2312.27|2321.2|2312.5|2321.43|2312.73|2320.97|2312.27|13
1625407510000|2021-07-04 14:05:10|2321.22|2312.52|2321.41|2312.71|2321.41|2312.71|2321.22|2312.52|17
1625407520000|2021-07-04 14:05:20|2321.4|2312.7|2321.75|2313.05|2321.75|2313.05|2321.39|2312.69|24
1625407530000|2021-07-04 14:05:30|2321.72|2313.02|2322.57|2313.87|2322.57|2313.87|2321.71|2313.01|21
1625407540000|2021-07-04 14:05:40|2322.53|2313.83|2322.63|2313.93|2322.67|2313.97|2322.49|2313.79|27
1625407550000|2021-07-04 14:05:50|2322.64|2313.94|2322.68|2313.98|2322.86|2314.16|2322.6|2313.9|35
1625407560000|2021-07-04 14:06:00|2322.75|2314.05|2323.58|2314.88|2323.67|2314.97|2322.73|2314.03|30
1625407570000|2021-07-04 14:06:10|2323.54|2314.84|2323.77|2315.07|2323.78|2315.08|2323.48|2314.78|24
1625407580000|2021-07-04 14:06:20|2323.73|2315.03|2323.7|2315|2323.78|2315.08|2323.62|2314.92|33
1625407590000|2021-07-04 14:06:30|2323.8|2315.1|2324|2315.3|2324.08|2315.38|2323.72|2315.02|33
1625407600000|2021-07-04 14:06:40|2323.98|2315.28|2324.01|2315.31|2324.1|2315.4|2323.98|2315.28|19
1625407610000|2021-07-04 14:06:50|2324.02|2315.32|2323.84|2315.14|2324.12|2315.42|2323.84|2315.14|25
1625407620000|2021-07-04 14:07:00|2323.9|2315.2|2324.03|2315.33|2324.08|2315.38|2323.9|2315.2|24
1625407630000|2021-07-04 14:07:10|2324.05|2315.35|2324.13|2315.43|2324.14|2315.44|2324.04|2315.34|23
1625407640000|2021-07-04 14:07:20|2324.14|2315.44|2324.2|2315.5|2324.22|2315.52|2324.14|2315.44|19
1625407650000|2021-07-04 14:07:30|2324.19|2315.49|2324.21|2315.51|2324.38|2315.68|2324.19|2315.49|20
1625407660000|2021-07-04 14:07:40|2324.16|2315.46|2324.32|2315.62|2324.33|2315.63|2324.02|2315.32|29
1625407670000|2021-07-04 14:07:50|2324.3|2315.6|2324.6|2315.9|2324.62|2315.92|2324.3|2315.6|28
1625407680000|2021-07-04 14:08:00|2324.62|2315.92|2324.56|2315.86|2324.67|2315.97|2324.51|2315.81|20
1625407690000|2021-07-04 14:08:10|2324.58|2315.88|2324.58|2315.88|2324.69|2315.99|2324.51|2315.81|25
1625407700000|2021-07-04 14:08:20|2324.6|2315.9|2324.76|2316.06|2324.76|2316.06|2324.54|2315.84|22
1625407710000|2021-07-04 14:08:30|2324.68|2315.98|2324.78|2316.08|2324.93|2316.23|2324.65|2315.95|23
1625407720000|2021-07-04 14:08:40|2324.81|2316.11|2324.91|2316.21|2324.91|2316.21|2324.81|2316.11|30
1625407730000|2021-07-04 14:08:50|2324.92|2316.22|2325.02|2316.32|2325.04|2316.34|2324.89|2316.19|17
1625407740000|2021-07-04 14:09:00|2325|2316.3|2325.56|2316.86|2325.56|2316.86|2324.99|2316.29|20
1625407750000|2021-07-04 14:09:10|2325.61|2316.91|2325.64|2316.94|2325.66|2316.96|2325.53|2316.83|25
1625407760000|2021-07-04 14:09:20|2325.66|2316.96|2325.4|2316.7|2325.66|2316.96|2325.28|2316.58|31
1625407770000|2021-07-04 14:09:30|2325.43|2316.73|2325.37|2316.67|2325.43|2316.73|2325.31|2316.61|17
1625407780000|2021-07-04 14:09:40|2325.47|2316.77|2325.49|2316.79|2325.49|2316.79|2325.41|2316.71|15
1625407790000|2021-07-04 14:09:50|2325.47|2316.77|2325.41|2316.71|2325.47|2316.77|2325.2|2316.5|30
1625407800000|2021-07-04 14:10:00|2325.4|2316.7|2325.47|2316.77|2325.5|2316.8|2325.4|2316.7|27
1625407810000|2021-07-04 14:10:10|2325.51|2316.81|2325.35|2316.65|2325.53|2316.83|2325.35|2316.65|24
1625407820000|2021-07-04 14:10:20|2325.4|2316.7|2325.38|2316.68|2325.44|2316.74|2325.36|2316.66|13
1625407830000|2021-07-04 14:10:30|2325.4|2316.7|2324.64|2315.94|2325.4|2316.7|2324.61|2315.91|30
1625407840000|2021-07-04 14:10:40|2324.59|2315.89|2324.6|2315.9|2324.61|2315.91|2324.46|2315.76|23
1625407850000|2021-07-04 14:10:50|2324.61|2315.91|2324.59|2315.89|2324.64|2315.94|2324.46|2315.76|25
1625407860000|2021-07-04 14:11:00|2324.56|2315.86|2325.31|2316.61|2325.31|2316.61|2324.56|2315.86|28
1625407870000|2021-07-04 14:11:10|2325.33|2316.63|2325.3|2316.6|2325.38|2316.68|2325.25|2316.55|25
1625407880000|2021-07-04 14:11:20|2325.29|2316.59|2325.47|2316.77|2325.53|2316.83|2325.29|2316.59|28
1625407890000|2021-07-04 14:11:30|2325.49|2316.79|2325.42|2316.72|2325.51|2316.81|2325.41|2316.71|11
1625407900000|2021-07-04 14:11:40|2325.41|2316.71|2325.54|2316.84|2325.54|2316.84|2325.41|2316.71|6
1625407910000|2021-07-04 14:11:50|2325.53|2316.83|2325.56|2316.86|2325.57|2316.87|2325.53|2316.83|16
1625407920000|2021-07-04 14:12:00|2325.57|2316.87|2325.23|2316.53|2325.57|2316.87|2325.23|2316.53|13
1625407930000|2021-07-04 14:12:10|2325.27|2316.57|2325.16|2316.46|2325.41|2316.71|2324.85|2316.15|13
1625407940000|2021-07-04 14:12:20|2325.27|2316.57|2324.41|2315.71|2325.3|2316.6|2324.41|2315.71|31
1625407950000|2021-07-04 14:12:30|2324.34|2315.64|2325.01|2316.31|2325.04|2316.34|2324.31|2315.61|31
1625407960000|2021-07-04 14:12:40|2325.05|2316.35|2325.01|2316.31|2325.06|2316.36|2324.89|2316.19|20
1625407970000|2021-07-04 14:12:50|2325|2316.3|2324.57|2315.87|2325|2316.3|2324.55|2315.85|22
1625407980000|2021-07-04 14:13:00|2324.56|2315.86|2324.47|2315.77|2324.58|2315.88|2324.34|2315.64|32
1625407990000|2021-07-04 14:13:10|2324.48|2315.78|2325.25|2316.55|2325.26|2316.56|2324.48|2315.78|31
1625408000000|2021-07-04 14:13:20|2325.28|2316.58|2325.21|2316.51|2325.29|2316.59|2325.06|2316.36|30
1625408010000|2021-07-04 14:13:30|2325.22|2316.52|2325.3|2316.6|2325.31|2316.61|2325.22|2316.52|15
1625408020000|2021-07-04 14:13:40|2325.26|2316.56|2324.88|2316.18|2325.26|2316.56|2324.88|2316.18|20
1625408030000|2021-07-04 14:13:50|2324.92|2316.22|2325.02|2316.32|2325.02|2316.32|2324.66|2315.96|20
1625408040000|2021-07-04 14:14:00|2325.05|2316.35|2325.03|2316.33|2325.21|2316.51|2324.95|2316.25|23
1625408050000|2021-07-04 14:14:10|2325|2316.3|2324.12|2315.42|2325|2316.3|2324.12|2315.42|22
1625408060000|2021-07-04 14:14:20|2324.13|2315.43|2323.86|2315.16|2324.15|2315.45|2323.86|2315.16|14
1625408070000|2021-07-04 14:14:30|2323.85|2315.15|2323.63|2314.93|2323.94|2315.24|2323.56|2314.86|19
1625408080000|2021-07-04 14:14:40|2323.61|2314.91|2323.7|2315|2323.71|2315.01|2323.44|2314.74|28
1625408090000|2021-07-04 14:14:50|2323.67|2314.97|2323.7|2315|2324|2315.3|2323.59|2314.89|25
1625408100000|2021-07-04 14:15:00|2323.69|2314.99|2324.09|2315.39|2324.14|2315.44|2323.69|2314.99|29
1625408110000|2021-07-04 14:15:10|2324.1|2315.4|2324.23|2315.53|2324.23|2315.53|2324.1|2315.4|12
1625408120000|2021-07-04 14:15:20|2324.24|2315.54|2324.24|2315.54|2324.33|2315.63|2324.2|2315.5|14
1625408130000|2021-07-04 14:15:30|2324.22|2315.52|2324.23|2315.53|2324.26|2315.56|2324.19|2315.49|9
1625408140000|2021-07-04 14:15:40|2324.24|2315.54|2324.28|2315.58|2324.28|2315.58|2324.23|2315.53|9
1625408150000|2021-07-04 14:15:50|2324.27|2315.57|2324.95|2316.25|2324.97|2316.27|2324.27|2315.57|26
1625408160000|2021-07-04 14:16:00|2324.9|2316.2|2324.95|2316.25|2324.97|2316.27|2324.84|2316.14|27
1625408170000|2021-07-04 14:16:10|2325.03|2316.33|2325.08|2316.38|2325.35|2316.65|2325.03|2316.33|23
1625408180000|2021-07-04 14:16:20|2325.1|2316.4|2324.98|2316.28|2325.15|2316.45|2324.98|2316.28|28
1625408190000|2021-07-04 14:16:30|2324.9|2316.2|2324.95|2316.25|2324.99|2316.29|2324.8|2316.1|32
1625408200000|2021-07-04 14:16:40|2324.96|2316.26|2323.33|2314.63|2324.96|2316.26|2323.33|2314.63|34
1625408210000|2021-07-04 14:16:50|2323.3|2314.6|2320.52|2311.82|2323.3|2314.6|2320.52|2311.82|34
1625408220000|2021-07-04 14:17:00|2320.55|2311.85|2320.59|2311.89|2320.59|2311.89|2320.21|2311.51|31
1625408230000|2021-07-04 14:17:10|2320.58|2311.88|2320.75|2312.05|2320.87|2312.17|2320.51|2311.81|36
1625408240000|2021-07-04 14:17:20|2320.77|2312.07|2321.26|2312.56|2321.26|2312.56|2320.71|2312.01|31
1625408250000|2021-07-04 14:17:30|2321.29|2312.59|2321.49|2312.79|2321.62|2312.92|2321.29|2312.59|25
1625408260000|2021-07-04 14:17:40|2321.45|2312.75|2321.22|2312.52|2321.48|2312.78|2321.18|2312.48|32
1625408270000|2021-07-04 14:17:50|2321.23|2312.53|2321.43|2312.73|2321.56|2312.86|2321.19|2312.49|29
1625408280000|2021-07-04 14:18:00|2321.42|2312.72|2321.65|2312.95|2321.65|2312.95|2321.42|2312.72|14
1625408290000|2021-07-04 14:18:10|2321.61|2312.91|2321.99|2313.29|2321.99|2313.29|2321.59|2312.89|16
1625408300000|2021-07-04 14:18:20|2321.97|2313.27|2322.22|2313.52|2322.24|2313.54|2321.97|2313.27|22
1625408310000|2021-07-04 14:18:30|2322.21|2313.51|2322.18|2313.48|2322.26|2313.56|2322.18|2313.48|10
1625408320000|2021-07-04 14:18:40|2322.17|2313.47|2323.07|2314.37|2323.07|2314.37|2322.17|2313.47|28
1625408330000|2021-07-04 14:18:50|2323.05|2314.35|2323.7|2315|2323.94|2315.24|2323.05|2314.35|19
1625408340000|2021-07-04 14:19:00|2323.69|2314.99|2323.98|2315.28|2324.03|2315.33|2323.69|2314.99|20
1625408350000|2021-07-04 14:19:10|2323.99|2315.29|2323.75|2315.05|2324.04|2315.34|2323.67|2314.97|26
1625408360000|2021-07-04 14:19:20|2323.74|2315.04|2323.19|2314.49|2323.74|2315.04|2323.09|2314.39|20
1625408370000|2021-07-04 14:19:30|2323.2|2314.5|2322.91|2314.21|2323.44|2314.74|2322.89|2314.19|30
1625408380000|2021-07-04 14:19:40|2322.88|2314.18|2322.68|2313.98|2322.88|2314.18|2322.51|2313.81|32
1625408390000|2021-07-04 14:19:50|2322.69|2313.99|2323.58|2314.88|2323.64|2314.94|2322.49|2313.79|30
1625408400000|2021-07-04 14:20:00|2323.54|2314.84|2324.92|2316.22|2324.92|2316.22|2323.54|2314.84|35
1625408410000|2021-07-04 14:20:10|2324.98|2316.28|2325.29|2316.59|2325.43|2316.73|2324.98|2316.28|26
1625408420000|2021-07-04 14:20:20|2325.26|2316.56|2325.12|2316.42|2325.29|2316.59|2325.12|2316.42|22
1625408430000|2021-07-04 14:20:30|2325.15|2316.45|2324.9|2316.2|2325.17|2316.47|2324.73|2316.03|28
1625408440000|2021-07-04 14:20:40|2324.91|2316.21|2324.52|2315.82|2324.91|2316.21|2324.52|2315.82|13
1625408450000|2021-07-04 14:20:50|2324.51|2315.81|2324.94|2316.24|2324.94|2316.24|2324.47|2315.77|11
1625408460000|2021-07-04 14:21:00|2324.93|2316.23|2325.23|2316.53|2325.26|2316.56|2324.93|2316.23|32
1625408470000|2021-07-04 14:21:10|2325.21|2316.51|2325.36|2316.66|2325.45|2316.75|2325.21|2316.51|16
1625408480000|2021-07-04 14:21:20|2325.32|2316.62|2325.23|2316.53|2325.35|2316.65|2325.22|2316.52|25
1625408490000|2021-07-04 14:21:30|2325.25|2316.55|2325.36|2316.66|2325.36|2316.66|2325.25|2316.55|19
1625408500000|2021-07-04 14:21:40|2325.38|2316.68|2324.85|2316.15|2325.39|2316.69|2324.85|2316.15|19
1625408510000|2021-07-04 14:21:50|2324.86|2316.16|2324.76|2316.06|2324.86|2316.16|2324.73|2316.03|6
1625408520000|2021-07-04 14:22:00|2324.78|2316.08|2325.14|2316.44|2325.16|2316.46|2324.6|2315.9|21
1625408530000|2021-07-04 14:22:10|2325.18|2316.48|2325.01|2316.31|2325.18|2316.48|2324.82|2316.12|12
1625408540000|2021-07-04 14:22:20|2325.02|2316.32|2325.1|2316.4|2325.19|2316.49|2325|2316.3|19
1625408550000|2021-07-04 14:22:30|2325.08|2316.38|2325.2|2316.5|2325.38|2316.68|2325.08|2316.38|17
1625408560000|2021-07-04 14:22:40|2325.24|2316.54|2325.42|2316.72|2325.42|2316.72|2325.2|2316.5|18
1625408570000|2021-07-04 14:22:50|2325.38|2316.68|2325.21|2316.51|2325.44|2316.74|2324.84|2316.14|30
1625408580000|2021-07-04 14:23:00|2325.17|2316.47|2325.19|2316.49|2325.23|2316.53|2324.94|2316.24|26
1625408590000|2021-07-04 14:23:10|2325.23|2316.53|2325.14|2316.44|2325.25|2316.55|2325.09|2316.39|17
1625408600000|2021-07-04 14:23:20|2325.1|2316.4|2325.08|2316.38|2325.19|2316.49|2325.04|2316.34|20
1625408610000|2021-07-04 14:23:30|2325.11|2316.41|2324.51|2315.81|2325.11|2316.41|2324.51|2315.81|17
1625408620000|2021-07-04 14:23:40|2324.5|2315.8|2324.64|2315.94|2324.78|2316.08|2324.5|2315.8|14
1625408630000|2021-07-04 14:23:50|2324.66|2315.96|2324.24|2315.54|2324.69|2315.99|2324.09|2315.39|19
1625408640000|2021-07-04 14:24:00|2324.38|2315.68|2324.07|2315.37|2324.44|2315.74|2324.04|2315.34|21
1625408650000|2021-07-04 14:24:10|2324.08|2315.38|2323.9|2315.2|2324.08|2315.38|2323.9|2315.2|12
1625408660000|2021-07-04 14:24:20|2323.88|2315.18|2323.38|2314.68|2323.88|2315.18|2323.37|2314.67|17
1625408670000|2021-07-04 14:24:30|2323.4|2314.7|2322.99|2314.29|2323.46|2314.76|2322.99|2314.29|17
1625408680000|2021-07-04 14:24:40|2323.04|2314.34|2323.4|2314.7|2323.6|2314.9|2323.04|2314.34|27
1625408690000|2021-07-04 14:24:50|2323.39|2314.69|2323.35|2314.65|2323.39|2314.69|2323.23|2314.53|13
1625408700000|2021-07-04 14:25:00|2323.34|2314.64|2323.25|2314.55|2323.34|2314.64|2323.2|2314.5|8
1625408710000|2021-07-04 14:25:10|2323.26|2314.56|2323.27|2314.57|2323.27|2314.57|2323.26|2314.56|2
1625408720000|2021-07-04 14:25:20|2323.28|2314.58|2323.23|2314.53|2323.28|2314.58|2323.2|2314.5|11
1625408730000|2021-07-04 14:25:30|2323.24|2314.54|2323.27|2314.57|2323.31|2314.61|2323.23|2314.53|14
1625408740000|2021-07-04 14:25:40|2323.32|2314.62|2323.24|2314.54|2323.32|2314.62|2323.17|2314.47|10
1625408750000|2021-07-04 14:25:50|2323.23|2314.53|2323.22|2314.52|2323.25|2314.55|2323.13|2314.43|11
1625408760000|2021-07-04 14:26:00|2323.25|2314.55|2323.24|2314.54|2323.25|2314.55|2323.2|2314.5|7
1625408770000|2021-07-04 14:26:10|2323.25|2314.55|2323.23|2314.53|2323.25|2314.55|2323.23|2314.53|6
1625408780000|2021-07-04 14:26:20|2323.22|2314.52|2323.2|2314.5|2323.22|2314.52|2323.2|2314.5|3
1625408790000|2021-07-04 14:26:30|2323.21|2314.51|2324|2315.3|2324|2315.3|2323.21|2314.51|28
1625408800000|2021-07-04 14:26:40|2323.99|2315.29|2323.97|2315.27|2324.04|2315.34|2323.95|2315.25|24
1625408810000|2021-07-04 14:26:50|2323.98|2315.28|2323.71|2315.01|2323.98|2315.28|2323.71|2315.01|26
1625408820000|2021-07-04 14:27:00|2323.7|2315|2323.51|2314.81|2323.71|2315.01|2323.47|2314.77|21
1625408830000|2021-07-04 14:27:10|2323.52|2314.82|2323.27|2314.57|2323.52|2314.82|2323.27|2314.57|17
1625408840000|2021-07-04 14:27:20|2323.28|2314.58|2323.25|2314.55|2323.34|2314.64|2323.25|2314.55|15
1625408850000|2021-07-04 14:27:30|2323.26|2314.56|2323.22|2314.52|2323.26|2314.56|2323.18|2314.48|6
1625408860000|2021-07-04 14:27:40|2323.21|2314.51|2323.19|2314.49|2323.21|2314.51|2323.19|2314.49|2
1625408870000|2021-07-04 14:27:50|2323.2|2314.5|2323.2|2314.5|2323.2|2314.5|2323.2|2314.5|1
1625408880000|2021-07-04 14:28:00|2323.23|2314.53|2323.15|2314.45|2323.23|2314.53|2323.14|2314.44|8
1625408890000|2021-07-04 14:28:10|2323.12|2314.42|2323.18|2314.48|2323.18|2314.48|2323.11|2314.41|9
1625408900000|2021-07-04 14:28:20|2323.19|2314.49|2323.19|2314.49|2323.19|2314.49|2323.18|2314.48|5
1625408910000|2021-07-04 14:28:30|2323.2|2314.5|2323.14|2314.44|2323.2|2314.5|2323.07|2314.37|24
1625408920000|2021-07-04 14:28:40|2323.13|2314.43|2323|2314.3|2323.14|2314.44|2322.99|2314.29|26
1625408930000|2021-07-04 14:28:50|2322.96|2314.26|2322.95|2314.25|2322.96|2314.26|2322.9|2314.2|24
1625408940000|2021-07-04 14:29:00|2322.94|2314.24|2322.88|2314.18|2322.97|2314.27|2322.88|2314.18|20
1625408950000|2021-07-04 14:29:10|2322.85|2314.15|2322.86|2314.16|2322.9|2314.2|2322.85|2314.15|14
1625408960000|2021-07-04 14:29:20|2322.83|2314.13|2321.9|2313.2|2322.83|2314.13|2321.88|2313.18|26
1625408970000|2021-07-04 14:29:30|2321.89|2313.19|2321.97|2313.27|2322.06|2313.36|2321.89|2313.19|24
1625408980000|2021-07-04 14:29:40|2321.94|2313.24|2321.97|2313.27|2322.05|2313.35|2321.94|2313.24|20
1625408990000|2021-07-04 14:29:50|2322|2313.3|2321.6|2312.9|2322.01|2313.31|2321.6|2312.9|9
1625409000000|2021-07-04 14:30:00|2321.61|2312.91|2321.91|2313.21|2321.91|2313.21|2321.61|2312.91|10
1625409010000|2021-07-04 14:30:10|2321.88|2313.18|2321.89|2313.19|2321.93|2313.23|2321.86|2313.16|24
1625409020000|2021-07-04 14:30:20|2321.9|2313.2|2321.79|2313.09|2321.93|2313.23|2321.79|2313.09|18
1625409030000|2021-07-04 14:30:30|2321.8|2313.1|2321.65|2312.95|2321.88|2313.18|2321.62|2312.92|15
1625409040000|2021-07-04 14:30:40|2321.59|2312.89|2321.29|2312.59|2321.59|2312.89|2320.85|2312.15|30
1625409050000|2021-07-04 14:30:50|2321.27|2312.57|2320.91|2312.21|2321.27|2312.57|2320.86|2312.16|17
1625409060000|2021-07-04 14:31:00|2320.93|2312.23|2321.42|2312.72|2321.66|2312.96|2320.93|2312.23|23
1625409070000|2021-07-04 14:31:10|2321.45|2312.75|2321.39|2312.69|2321.45|2312.75|2321.36|2312.66|24
1625409080000|2021-07-04 14:31:20|2321.37|2312.67|2321.28|2312.58|2321.37|2312.67|2321.28|2312.58|6
1625409090000|2021-07-04 14:31:30|2321.27|2312.57|2321.2|2312.5|2321.31|2312.61|2321.2|2312.5|20
1625409100000|2021-07-04 14:31:40|2321.22|2312.52|2321.02|2312.32|2321.24|2312.54|2321.02|2312.32|22
1625409110000|2021-07-04 14:31:50|2321.01|2312.31|2320.56|2311.86|2321.02|2312.32|2320.47|2311.77|33
1625409120000|2021-07-04 14:32:00|2320.59|2311.89|2320.48|2311.78|2320.6|2311.9|2320.22|2311.52|20
1625409130000|2021-07-04 14:32:10|2320.42|2311.72|2319.49|2310.79|2320.42|2311.72|2319.33|2310.63|36
1625409140000|2021-07-04 14:32:20|2319.42|2310.72|2318.79|2310.09|2319.42|2310.72|2318.79|2310.09|24
1625409150000|2021-07-04 14:32:30|2318.83|2310.13|2318.68|2309.98|2318.98|2310.28|2318.63|2309.93|22
1625409160000|2021-07-04 14:32:40|2318.7|2310|2318.75|2310.05|2318.91|2310.21|2318.7|2310|18
1625409170000|2021-07-04 14:32:50|2318.73|2310.03|2318.37|2309.67|2318.75|2310.05|2318.35|2309.65|15
1625409180000|2021-07-04 14:33:00|2318.39|2309.69|2318.59|2309.89|2318.59|2309.89|2318.34|2309.64|10
1625409190000|2021-07-04 14:33:10|2318.6|2309.9|2318.03|2309.33|2318.6|2309.9|2317.95|2309.25|20
1625409200000|2021-07-04 14:33:20|2318.06|2309.36|2317.32|2308.62|2318.3|2309.6|2317.32|2308.62|28
1625409210000|2021-07-04 14:33:30|2317.35|2308.65|2316.95|2308.25|2317.42|2308.72|2316.81|2308.11|29
1625409220000|2021-07-04 14:33:40|2316.93|2308.23|2316.9|2308.2|2316.97|2308.27|2316.82|2308.12|22
1625409230000|2021-07-04 14:33:50|2316.91|2308.21|2317.06|2308.36|2317.2|2308.5|2316.91|2308.21|23
1625409240000|2021-07-04 14:34:00|2317.13|2308.43|2317.38|2308.68|2317.43|2308.73|2317.08|2308.38|20
1625409250000|2021-07-04 14:34:10|2317.42|2308.72|2317.05|2308.35|2317.42|2308.72|2316.99|2308.29|30
1625409260000|2021-07-04 14:34:20|2317.08|2308.38|2316.95|2308.25|2317.1|2308.4|2316.91|2308.21|28
1625409270000|2021-07-04 14:34:30|2316.94|2308.24|2316.51|2307.81|2316.96|2308.26|2316.51|2307.81|30
1625409280000|2021-07-04 14:34:40|2316.53|2307.83|2316.38|2307.68|2316.54|2307.84|2316.37|2307.67|25
1625409290000|2021-07-04 14:34:50|2316.37|2307.67|2316.24|2307.54|2316.37|2307.67|2316.18|2307.48|21
1625409300000|2021-07-04 14:35:00|2316.2|2307.5|2316.42|2307.72|2316.78|2308.08|2316.2|2307.5|24
1625409310000|2021-07-04 14:35:10|2316.49|2307.79|2316.46|2307.76|2316.6|2307.9|2316.4|2307.7|21
1625409320000|2021-07-04 14:35:20|2316.5|2307.8|2317.22|2308.52|2317.25|2308.55|2316.49|2307.79|34
1625409330000|2021-07-04 14:35:30|2317.21|2308.51|2317.23|2308.53|2317.33|2308.63|2317.15|2308.45|24
1625409340000|2021-07-04 14:35:40|2317.26|2308.56|2317.23|2308.53|2317.31|2308.61|2317.22|2308.52|16
1625409350000|2021-07-04 14:35:50|2317.24|2308.54|2317.28|2308.58|2317.79|2309.09|2317.24|2308.54|28
1625409360000|2021-07-04 14:36:00|2317.33|2308.63|2318.23|2309.53|2318.83|2310.13|2317.31|2308.61|34
1625409370000|2021-07-04 14:36:10|2318.24|2309.54|2318.57|2309.87|2318.67|2309.97|2318.11|2309.41|31
1625409380000|2021-07-04 14:36:20|2318.56|2309.86|2318.19|2309.49|2318.61|2309.91|2318.15|2309.45|25
1625409390000|2021-07-04 14:36:30|2318.22|2309.52|2318.04|2309.34|2318.43|2309.73|2318.04|2309.34|36
1625409400000|2021-07-04 14:36:40|2318.03|2309.33|2318.43|2309.73|2318.43|2309.73|2318.03|2309.33|19
1625409410000|2021-07-04 14:36:50|2318.38|2309.68|2318.36|2309.66|2318.41|2309.71|2318.31|2309.61|23
1625409420000|2021-07-04 14:37:00|2318.37|2309.67|2318.35|2309.65|2318.39|2309.69|2318.28|2309.58|23
1625409430000|2021-07-04 14:37:10|2318.36|2309.66|2318.43|2309.73|2318.43|2309.73|2318.3|2309.6|18
1625409440000|2021-07-04 14:37:20|2318.4|2309.7|2319.51|2310.81|2319.51|2310.81|2318.37|2309.67|24
1625409450000|2021-07-04 14:37:30|2319.5|2310.8|2320.18|2311.48|2320.25|2311.55|2319.5|2310.8|26
1625409460000|2021-07-04 14:37:40|2320.17|2311.47|2320.56|2311.86|2320.56|2311.86|2320.03|2311.33|34
1625409470000|2021-07-04 14:37:50|2320.55|2311.85|2320.98|2312.28|2321.01|2312.31|2320.55|2311.85|33
1625409480000|2021-07-04 14:38:00|2320.94|2312.24|2321.25|2312.55|2321.26|2312.56|2320.76|2312.06|27
1625409490000|2021-07-04 14:38:10|2321.21|2312.51|2320.29|2311.59|2321.25|2312.55|2320.26|2311.56|29
1625409500000|2021-07-04 14:38:20|2320.26|2311.56|2320.72|2312.02|2320.72|2312.02|2320.25|2311.55|17
1625409510000|2021-07-04 14:38:30|2320.73|2312.03|2320.85|2312.15|2320.88|2312.18|2320.68|2311.98|25
1625409520000|2021-07-04 14:38:40|2320.86|2312.16|2320.89|2312.19|2321.02|2312.32|2320.84|2312.14|23
1625409530000|2021-07-04 14:38:50|2320.92|2312.22|2320.8|2312.1|2320.92|2312.22|2320.76|2312.06|19
1625409540000|2021-07-04 14:39:00|2320.78|2312.08|2320.35|2311.65|2320.78|2312.08|2320.35|2311.65|23
1625409550000|2021-07-04 14:39:10|2320.36|2311.66|2319.55|2310.85|2320.36|2311.66|2319.28|2310.58|31
1625409560000|2021-07-04 14:39:20|2319.6|2310.9|2319.39|2310.69|2319.62|2310.92|2319.32|2310.62|22
1625409570000|2021-07-04 14:39:30|2319.4|2310.7|2319.61|2310.91|2319.65|2310.95|2319.36|2310.66|22
1625409580000|2021-07-04 14:39:40|2319.55|2310.85|2319.3|2310.6|2319.55|2310.85|2319.3|2310.6|24
1625409590000|2021-07-04 14:39:50|2319.35|2310.65|2319.34|2310.64|2319.37|2310.67|2319.28|2310.58|17
1625409600000|2021-07-04 14:40:00|2319.37|2310.67|2318.9|2310.2|2319.38|2310.68|2318.81|2310.11|27
1625409610000|2021-07-04 14:40:10|2318.88|2310.18|2319.02|2310.32|2319.11|2310.41|2318.88|2310.18|23
1625409620000|2021-07-04 14:40:20|2319.03|2310.33|2319.2|2310.5|2319.38|2310.68|2319.03|2310.33|19
1625409630000|2021-07-04 14:40:30|2319.19|2310.49|2319.7|2311|2319.76|2311.06|2319.19|2310.49|23
1625409640000|2021-07-04 14:40:40|2319.69|2310.99|2319.31|2310.61|2319.69|2310.99|2319.16|2310.46|20
1625409650000|2021-07-04 14:40:50|2319.32|2310.62|2319.27|2310.57|2319.39|2310.69|2319.27|2310.57|13
1625409660000|2021-07-04 14:41:00|2319.25|2310.55|2319.41|2310.71|2319.46|2310.76|2319.21|2310.51|16
1625409670000|2021-07-04 14:41:10|2319.38|2310.68|2319.16|2310.46|2319.38|2310.68|2319.14|2310.44|23
1625409680000|2021-07-04 14:41:20|2319.19|2310.49|2318.92|2310.22|2319.36|2310.66|2318.89|2310.19|17
1625409690000|2021-07-04 14:41:30|2318.9|2310.2|2318.37|2309.67|2318.92|2310.22|2318.35|2309.65|29
1625409700000|2021-07-04 14:41:40|2318.34|2309.64|2318.44|2309.74|2318.45|2309.75|2318.32|2309.62|25
1625409710000|2021-07-04 14:41:50|2318.45|2309.75|2318.64|2309.94|2318.82|2310.12|2318.37|2309.67|26
1625409720000|2021-07-04 14:42:00|2318.61|2309.91|2318.64|2309.94|2318.64|2309.94|2318.5|2309.8|22
1625409730000|2021-07-04 14:42:10|2318.63|2309.93|2318.64|2309.94|2318.72|2310.02|2318.63|2309.93|23
1625409740000|2021-07-04 14:42:20|2318.59|2309.89|2318.41|2309.71|2318.63|2309.93|2318.41|2309.71|15
1625409750000|2021-07-04 14:42:30|2318.45|2309.75|2319.14|2310.44|2319.14|2310.44|2318.45|2309.75|19
1625409760000|2021-07-04 14:42:40|2319.19|2310.49|2318.86|2310.16|2319.39|2310.69|2318.86|2310.16|29
1625409770000|2021-07-04 14:42:50|2318.8|2310.1|2318.38|2309.68|2318.81|2310.11|2318.38|2309.68|23
1625409780000|2021-07-04 14:43:00|2318.36|2309.66|2318.31|2309.61|2318.49|2309.79|2318.29|2309.59|16
1625409790000|2021-07-04 14:43:10|2318.35|2309.65|2318.37|2309.67|2318.42|2309.72|2318.34|2309.64|25
1625409800000|2021-07-04 14:43:20|2318.35|2309.65|2318.41|2309.71|2318.46|2309.76|2318.34|2309.64|30
1625409810000|2021-07-04 14:43:30|2318.39|2309.69|2319.08|2310.38|2319.1|2310.4|2318.37|2309.67|25
1625409820000|2021-07-04 14:43:40|2319.01|2310.31|2319.02|2310.32|2319.06|2310.36|2319.01|2310.31|11
1625409830000|2021-07-04 14:43:50|2319.03|2310.33|2319|2310.3|2319.17|2310.47|2319|2310.3|13
1625409840000|2021-07-04 14:44:00|2318.99|2310.29|2319.16|2310.46|2319.2|2310.5|2318.98|2310.28|14
1625409850000|2021-07-04 14:44:10|2319.21|2310.51|2319.34|2310.64|2319.34|2310.64|2319.13|2310.43|17
1625409860000|2021-07-04 14:44:20|2319.35|2310.65|2319.84|2311.14|2319.9|2311.2|2319.31|2310.61|24
1625409870000|2021-07-04 14:44:30|2319.82|2311.12|2318.64|2309.94|2319.82|2311.12|2318.09|2309.39|29
1625409880000|2021-07-04 14:44:40|2318.63|2309.93|2318.93|2310.23|2318.97|2310.27|2318.57|2309.87|27
1625409890000|2021-07-04 14:44:50|2318.97|2310.27|2319.55|2310.85|2319.57|2310.87|2318.85|2310.15|32
1625409900000|2021-07-04 14:45:00|2319.56|2310.86|2320.33|2311.63|2320.36|2311.66|2319.56|2310.86|27
1625409910000|2021-07-04 14:45:10|2320.32|2311.62|2320.96|2312.26|2321.05|2312.35|2320.32|2311.62|32
1625409920000|2021-07-04 14:45:20|2320.93|2312.23|2320.97|2312.27|2321.24|2312.54|2320.91|2312.21|26
1625409930000|2021-07-04 14:45:30|2321.04|2312.34|2320.72|2312.02|2321.05|2312.35|2320.72|2312.02|30
1625409940000|2021-07-04 14:45:40|2320.75|2312.05|2321.08|2312.38|2321.08|2312.38|2320.74|2312.04|33
1625409950000|2021-07-04 14:45:50|2321.1|2312.4|2321.64|2312.94|2321.64|2312.94|2321.1|2312.4|23
1625409960000|2021-07-04 14:46:00|2321.59|2312.89|2321.79|2313.09|2321.79|2313.09|2321.59|2312.89|10
1625409970000|2021-07-04 14:46:10|2321.84|2313.14|2322.48|2313.78|2322.64|2313.94|2321.84|2313.14|29
1625409980000|2021-07-04 14:46:20|2322.49|2313.79|2321.39|2312.69|2322.51|2313.81|2321.33|2312.63|29
1625409990000|2021-07-04 14:46:30|2321.38|2312.68|2321.32|2312.62|2321.39|2312.69|2321.23|2312.53|19
1625410000000|2021-07-04 14:46:40|2321.34|2312.64|2321.45|2312.75|2321.45|2312.75|2321.32|2312.62|18
1625410010000|2021-07-04 14:46:50|2321.46|2312.76|2321.34|2312.64|2321.49|2312.79|2321.34|2312.64|23
1625410020000|2021-07-04 14:47:00|2321.35|2312.65|2321.29|2312.59|2321.54|2312.84|2321.29|2312.59|23
1625410030000|2021-07-04 14:47:10|2321.3|2312.6|2321.63|2312.93|2321.66|2312.96|2321.3|2312.6|32
1625410040000|2021-07-04 14:47:20|2321.61|2312.91|2321.72|2313.02|2321.78|2313.08|2321.43|2312.73|29
1625410050000|2021-07-04 14:47:30|2321.73|2313.03|2321.89|2313.19|2321.91|2313.21|2321.73|2313.03|30
1625410060000|2021-07-04 14:47:40|2321.88|2313.18|2321.32|2312.62|2321.88|2313.18|2321.32|2312.62|15
1625410070000|2021-07-04 14:47:50|2321.34|2312.64|2320.65|2311.95|2321.43|2312.73|2320.65|2311.95|20
1625410080000|2021-07-04 14:48:00|2320.66|2311.96|2320.63|2311.93|2320.89|2312.19|2320.57|2311.87|25
1625410090000|2021-07-04 14:48:10|2320.66|2311.96|2320.88|2312.18|2321.05|2312.35|2320.65|2311.95|31
1625410100000|2021-07-04 14:48:20|2320.89|2312.19|2320.84|2312.14|2320.89|2312.19|2320.62|2311.92|25
1625410110000|2021-07-04 14:48:30|2320.83|2312.13|2320.11|2311.41|2320.84|2312.14|2320.11|2311.41|21
1625410120000|2021-07-04 14:48:40|2319.84|2311.14|2319.35|2310.65|2319.84|2311.14|2319.34|2310.64|28
1625410130000|2021-07-04 14:48:50|2319.42|2310.72|2319.31|2310.61|2319.42|2310.72|2319.31|2310.61|26
1625410140000|2021-07-04 14:49:00|2319.32|2310.62|2320.64|2311.94|2320.69|2311.99|2319.31|2310.61|30
1625410150000|2021-07-04 14:49:10|2320.62|2311.92|2321.15|2312.45|2321.19|2312.49|2320.62|2311.92|27
1625410160000|2021-07-04 14:49:20|2321.14|2312.44|2321.06|2312.36|2321.18|2312.48|2320.95|2312.25|16
1625410170000|2021-07-04 14:49:30|2321.07|2312.37|2321.56|2312.86|2321.64|2312.94|2321.07|2312.37|18
1625410180000|2021-07-04 14:49:40|2321.57|2312.87|2323.06|2314.36|2323.06|2314.36|2321.55|2312.85|27
1625410190000|2021-07-04 14:49:50|2323.07|2314.37|2324.14|2315.44|2324.14|2315.44|2323.07|2314.37|31
1625410200000|2021-07-04 14:50:00|2324.22|2315.52|2322.68|2313.98|2324.26|2315.56|2322.42|2313.72|38
1625410210000|2021-07-04 14:50:10|2322.65|2313.95|2322.76|2314.06|2322.82|2314.12|2322.44|2313.74|34
1625410220000|2021-07-04 14:50:20|2322.73|2314.03|2323|2314.3|2323.23|2314.53|2322.73|2314.03|33
1625410230000|2021-07-04 14:50:30|2323.01|2314.31|2323.09|2314.39|2323.21|2314.51|2322.97|2314.27|21
1625410240000|2021-07-04 14:50:40|2323.1|2314.4|2323.1|2314.4|2323.16|2314.46|2323.03|2314.33|25
1625410250000|2021-07-04 14:50:50|2323.07|2314.37|2323.12|2314.42|2323.15|2314.45|2323.04|2314.34|19
1625410260000|2021-07-04 14:51:00|2323.13|2314.43|2323.51|2314.81|2323.51|2314.81|2323.13|2314.43|28
1625410270000|2021-07-04 14:51:10|2323.52|2314.82|2323.72|2315.02|2323.8|2315.1|2323.51|2314.81|16
1625410280000|2021-07-04 14:51:20|2323.74|2315.04|2323.85|2315.15|2323.87|2315.17|2323.72|2315.02|26
1625410290000|2021-07-04 14:51:30|2323.84|2315.14|2323.4|2314.7|2323.84|2315.14|2323.2|2314.5|20
1625410300000|2021-07-04 14:51:40|2323.42|2314.72|2323.19|2314.49|2323.49|2314.79|2323.19|2314.49|18
1625410310000|2021-07-04 14:51:50|2323.16|2314.46|2322.57|2313.87|2323.18|2314.48|2322.57|2313.87|20
1625410320000|2021-07-04 14:52:00|2322.66|2313.96|2323.1|2314.4|2323.14|2314.44|2322.66|2313.96|23
1625410330000|2021-07-04 14:52:10|2323.09|2314.39|2322.24|2313.54|2323.09|2314.39|2322.24|2313.54|25
1625410340000|2021-07-04 14:52:20|2322.23|2313.53|2322.26|2313.56|2322.26|2313.56|2321.85|2313.15|27
1625410350000|2021-07-04 14:52:30|2322.25|2313.55|2322.3|2313.6|2322.38|2313.68|2322.25|2313.55|24
1625410360000|2021-07-04 14:52:40|2322.27|2313.57|2322.27|2313.57|2322.27|2313.57|2322.07|2313.37|27
1625410370000|2021-07-04 14:52:50|2322.36|2313.66|2323.25|2314.55|2323.33|2314.63|2322.36|2313.66|23
1625410380000|2021-07-04 14:53:00|2323.24|2314.54|2323.84|2315.14|2323.84|2315.14|2323.22|2314.52|19
1625410390000|2021-07-04 14:53:10|2323.78|2315.08|2323.36|2314.66|2323.98|2315.28|2323.04|2314.34|27
1625410400000|2021-07-04 14:53:20|2323.39|2314.69|2323.95|2315.25|2323.95|2315.25|2323.39|2314.69|23
1625410410000|2021-07-04 14:53:30|2323.96|2315.26|2323.86|2315.16|2323.98|2315.28|2323.67|2314.97|19
1625410420000|2021-07-04 14:53:40|2323.82|2315.12|2323.81|2315.11|2323.99|2315.29|2323.77|2315.07|19
1625410430000|2021-07-04 14:53:50|2323.82|2315.12|2323.91|2315.21|2323.99|2315.29|2323.82|2315.12|12
1625410440000|2021-07-04 14:54:00|2323.9|2315.2|2324.33|2315.63|2324.34|2315.64|2323.89|2315.19|14
1625410450000|2021-07-04 14:54:10|2324.34|2315.64|2324.22|2315.52|2324.36|2315.66|2323.87|2315.17|30
1625410460000|2021-07-04 14:54:20|2324.24|2315.54|2324.23|2315.53|2324.41|2315.71|2324.13|2315.43|25
1625410470000|2021-07-04 14:54:30|2324.16|2315.46|2324.23|2315.53|2324.23|2315.53|2324.15|2315.45|21
1625410480000|2021-07-04 14:54:40|2324.21|2315.51|2324.21|2315.51|2324.3|2315.6|2324.14|2315.44|25
1625410490000|2021-07-04 14:54:50|2324.16|2315.46|2324.29|2315.59|2324.29|2315.59|2324.13|2315.43|8
1625410500000|2021-07-04 14:55:00|2324.23|2315.53|2324.31|2315.61|2324.31|2315.61|2324.18|2315.48|11
1625410510000|2021-07-04 14:55:10|2324.35|2315.65|2324.54|2315.84|2324.55|2315.85|2324.34|2315.64|15
1625410520000|2021-07-04 14:55:20|2324.55|2315.85|2323.98|2315.28|2324.55|2315.85|2323.98|2315.28|23
1625410530000|2021-07-04 14:55:30|2323.97|2315.27|2323.99|2315.29|2324.41|2315.71|2323.97|2315.27|26
1625410540000|2021-07-04 14:55:40|2323.94|2315.24|2324.34|2315.64|2324.36|2315.66|2323.91|2315.21|19
1625410550000|2021-07-04 14:55:50|2324.32|2315.62|2324.38|2315.68|2324.43|2315.73|2324.29|2315.59|14
1625410560000|2021-07-04 14:56:00|2324.39|2315.69|2324.39|2315.69|2324.55|2315.85|2324.38|2315.68|19
1625410570000|2021-07-04 14:56:10|2324.41|2315.71|2324.26|2315.56|2324.41|2315.71|2324.24|2315.54|14
1625410580000|2021-07-04 14:56:20|2324.31|2315.61|2325.25|2316.55|2325.26|2316.56|2324.31|2315.61|25
1625410590000|2021-07-04 14:56:30|2325.24|2316.54|2325.64|2316.94|2325.67|2316.97|2325.23|2316.53|23
1625410600000|2021-07-04 14:56:40|2325.62|2316.92|2326.09|2317.39|2326.1|2317.4|2325.6|2316.9|17
1625410610000|2021-07-04 14:56:50|2326.08|2317.38|2325.84|2317.14|2326.08|2317.38|2325.84|2317.14|18
1625410620000|2021-07-04 14:57:00|2325.82|2317.12|2326.81|2318.11|2326.81|2318.11|2325.82|2317.12|20
1625410630000|2021-07-04 14:57:10|2326.82|2318.12|2328.23|2319.53|2328.23|2319.53|2326.82|2318.12|25
1625410640000|2021-07-04 14:57:20|2328.22|2319.52|2329.39|2320.69|2329.68|2320.98|2328.18|2319.48|33
1625410650000|2021-07-04 14:57:30|2329.42|2320.72|2329.58|2320.88|2329.76|2321.06|2329.4|2320.7|29
1625410660000|2021-07-04 14:57:40|2329.65|2320.95|2329.67|2320.97|2329.67|2320.97|2329.12|2320.42|22
1625410670000|2021-07-04 14:57:50|2329.61|2320.91|2329.51|2320.81|2329.73|2321.03|2329.51|2320.81|17
1625410680000|2021-07-04 14:58:00|2329.58|2320.88|2329.93|2321.23|2329.93|2321.23|2329.55|2320.85|20
1625410690000|2021-07-04 14:58:10|2330.1|2321.4|2330.15|2321.45|2330.37|2321.67|2330.04|2321.34|24
1625410700000|2021-07-04 14:58:20|2330.16|2321.46|2329.94|2321.24|2330.18|2321.48|2329.89|2321.19|26
1625410710000|2021-07-04 14:58:30|2329.95|2321.25|2329.22|2320.52|2330.01|2321.31|2329.22|2320.52|27
1625410720000|2021-07-04 14:58:40|2329.24|2320.54|2328.59|2319.89|2329.24|2320.54|2328.55|2319.85|23
1625410730000|2021-07-04 14:58:50|2328.61|2319.91|2328.46|2319.76|2328.68|2319.98|2328.44|2319.74|28
1625410740000|2021-07-04 14:59:00|2328.49|2319.79|2329.25|2320.55|2329.34|2320.64|2328.47|2319.77|30
1625410750000|2021-07-04 14:59:10|2329.26|2320.56|2329.12|2320.42|2329.34|2320.64|2329.12|2320.42|18
1625410760000|2021-07-04 14:59:20|2329.11|2320.41|2328.69|2319.99|2329.14|2320.44|2328.69|2319.99|22
1625410770000|2021-07-04 14:59:30|2328.75|2320.05|2327.87|2319.17|2328.75|2320.05|2327.87|2319.17|27
1625410780000|2021-07-04 14:59:40|2327.89|2319.19|2327.81|2319.11|2327.9|2319.2|2327.66|2318.96|25
1625410790000|2021-07-04 14:59:50|2327.69|2318.99|2326.99|2318.29|2327.82|2319.12|2326.99|2318.29|23
1625410800000|2021-07-04 15:00:00|2326.97|2318.27|2327.2|2318.5|2327.27|2318.57|2326.96|2318.26|19
1625410810000|2021-07-04 15:00:10|2327.21|2318.51|2328.01|2319.31|2328.01|2319.31|2327.21|2318.51|19
1625410820000|2021-07-04 15:00:20|2328.02|2319.32|2327.99|2319.29|2328.05|2319.35|2327.98|2319.28|8
1625410830000|2021-07-04 15:00:30|2328.06|2319.36|2328.38|2319.68|2328.41|2319.71|2327.99|2319.29|9
1625410840000|2021-07-04 15:00:40|2328.35|2319.65|2328.41|2319.71|2328.41|2319.71|2328.12|2319.42|25
1625410850000|2021-07-04 15:00:50|2328.39|2319.69|2329.05|2320.35|2329.05|2320.35|2328.39|2319.69|18
1625410860000|2021-07-04 15:01:00|2329.04|2320.34|2329.04|2320.34|2329.07|2320.37|2329.02|2320.32|10
1625410870000|2021-07-04 15:01:10|2329.05|2320.35|2329.67|2320.97|2329.69|2320.99|2329.04|2320.34|17
1625410880000|2021-07-04 15:01:20|2329.64|2320.94|2330.03|2321.33|2330.06|2321.36|2329.64|2320.94|14
1625410890000|2021-07-04 15:01:30|2330.06|2321.36|2330.06|2321.36|2330.06|2321.36|2330.03|2321.33|3
1625410900000|2021-07-04 15:01:40|2330.04|2321.34|2330.04|2321.34|2330.04|2321.34|2330.04|2321.34|1
1625410910000|2021-07-04 15:01:50|2330.05|2321.35|2330.21|2321.51|2330.21|2321.51|2330.05|2321.35|7
1625410920000|2021-07-04 15:02:00|2330.2|2321.5|2330|2321.3|2330.2|2321.5|2329.93|2321.23|7
1625410930000|2021-07-04 15:02:10|2330.03|2321.33|2329.95|2321.25|2330.03|2321.33|2329.92|2321.22|25
1625410940000|2021-07-04 15:02:20|2329.93|2321.23|2329.92|2321.22|2330.2|2321.5|2329.92|2321.22|16
1625410950000|2021-07-04 15:02:30|2329.86|2321.16|2330.28|2321.58|2330.28|2321.58|2329.28|2320.58|27
1625410960000|2021-07-04 15:02:40|2330.27|2321.57|2330.53|2321.83|2330.58|2321.88|2330.13|2321.43|23
1625410970000|2021-07-04 15:02:50|2330.78|2322.08|2330.52|2321.82|2330.79|2322.09|2330.52|2321.82|11
1625410980000|2021-07-04 15:03:00|2330.53|2321.83|2332.09|2323.39|2332.29|2323.59|2330.53|2321.83|23
1625410990000|2021-07-04 15:03:10|2332.08|2323.38|2332.79|2324.09|2333.27|2324.57|2332.08|2323.38|35
1625411000000|2021-07-04 15:03:20|2332.78|2324.08|2332.35|2323.65|2332.89|2324.19|2332.27|2323.57|32
1625411010000|2021-07-04 15:03:30|2332.33|2323.63|2332.4|2323.7|2332.4|2323.7|2332.09|2323.39|24
1625411020000|2021-07-04 15:03:40|2332.38|2323.68|2332.78|2324.08|2332.85|2324.15|2332.37|2323.67|19
1625411030000|2021-07-04 15:03:50|2332.82|2324.12|2332.85|2324.15|2332.86|2324.16|2332.71|2324.01|16
1625411040000|2021-07-04 15:04:00|2332.86|2324.16|2332.79|2324.09|2332.92|2324.22|2332.79|2324.09|14
1625411050000|2021-07-04 15:04:10|2332.78|2324.08|2332.34|2323.64|2332.89|2324.19|2332.34|2323.64|19
1625411060000|2021-07-04 15:04:20|2332.33|2323.63|2332.06|2323.36|2332.33|2323.63|2332.06|2323.36|25
1625411070000|2021-07-04 15:04:30|2331.98|2323.28|2331.01|2322.31|2332|2323.3|2330.89|2322.19|29
1625411080000|2021-07-04 15:04:40|2331.06|2322.36|2330.89|2322.19|2331.12|2322.42|2330.89|2322.19|26
1625411090000|2021-07-04 15:04:50|2330.92|2322.22|2331.18|2322.48|2331.36|2322.66|2330.92|2322.22|29
1625411100000|2021-07-04 15:05:00|2331.19|2322.49|2332.75|2324.05|2332.75|2324.05|2331.12|2322.42|22
1625411110000|2021-07-04 15:05:10|2332.72|2324.02|2333.59|2324.89|2333.59|2324.89|2332.61|2323.91|23
1625411120000|2021-07-04 15:05:20|2333.64|2324.94|2333.51|2324.81|2333.92|2325.22|2333.51|2324.81|31
1625411130000|2021-07-04 15:05:30|2333.45|2324.75|2333.3|2324.6|2333.79|2325.09|2333.22|2324.52|28
1625411140000|2021-07-04 15:05:40|2333.47|2324.77|2331.65|2322.95|2333.47|2324.77|2331.64|2322.94|34
1625411150000|2021-07-04 15:05:50|2331.62|2322.92|2331.04|2322.34|2331.62|2322.92|2330.97|2322.27|27
1625411160000|2021-07-04 15:06:00|2331.07|2322.37|2331.33|2322.63|2331.43|2322.73|2331.07|2322.37|33
1625411170000|2021-07-04 15:06:10|2331.32|2322.62|2331.15|2322.45|2331.35|2322.65|2331.11|2322.41|19
1625411180000|2021-07-04 15:06:20|2331.13|2322.43|2331.26|2322.56|2331.36|2322.66|2331.13|2322.43|27
1625411190000|2021-07-04 15:06:30|2331.27|2322.57|2331.42|2322.72|2331.45|2322.75|2331.23|2322.53|15
1625411200000|2021-07-04 15:06:40|2331.43|2322.73|2331.11|2322.41|2331.43|2322.73|2331.11|2322.41|16
1625411210000|2021-07-04 15:06:50|2331.13|2322.43|2331.06|2322.36|2331.13|2322.43|2331.06|2322.36|5
1625411220000|2021-07-04 15:07:00|2331.04|2322.34|2330.03|2321.33|2331.04|2322.34|2330.03|2321.33|19
1625411230000|2021-07-04 15:07:10|2330|2321.3|2329.33|2320.63|2330|2321.3|2329.2|2320.5|28
1625411240000|2021-07-04 15:07:20|2329.32|2320.62|2329.47|2320.77|2329.66|2320.96|2329.32|2320.62|27
1625411250000|2021-07-04 15:07:30|2329.48|2320.78|2329.35|2320.65|2329.48|2320.78|2329.3|2320.6|20
1625411260000|2021-07-04 15:07:40|2329.33|2320.63|2328.77|2320.07|2329.35|2320.65|2328.75|2320.05|17
1625411270000|2021-07-04 15:07:50|2328.8|2320.1|2328.82|2320.12|2328.88|2320.18|2328.77|2320.07|17
1625411280000|2021-07-04 15:08:00|2328.81|2320.11|2328.47|2319.77|2328.89|2320.19|2328.47|2319.77|31
1625411290000|2021-07-04 15:08:10|2328.45|2319.75|2328.4|2319.7|2328.45|2319.75|2328.24|2319.54|23
1625411300000|2021-07-04 15:08:20|2328.38|2319.68|2328.21|2319.51|2328.45|2319.75|2328.2|2319.5|24
1625411310000|2021-07-04 15:08:30|2328.22|2319.52|2328.24|2319.54|2328.27|2319.57|2328.21|2319.51|18
1625411320000|2021-07-04 15:08:40|2328.26|2319.56|2328.48|2319.78|2328.53|2319.83|2328.26|2319.56|24
1625411330000|2021-07-04 15:08:50|2328.47|2319.77|2328.22|2319.52|2328.47|2319.77|2328.22|2319.52|27
1625411340000|2021-07-04 15:09:00|2328.18|2319.48|2328.51|2319.81|2328.51|2319.81|2328.18|2319.48|17
1625411350000|2021-07-04 15:09:10|2328.55|2319.85|2329.52|2320.82|2329.52|2320.82|2328.55|2319.85|22
1625411360000|2021-07-04 15:09:20|2329.54|2320.84|2329.97|2321.27|2329.97|2321.27|2329.54|2320.84|18
1625411370000|2021-07-04 15:09:30|2330.11|2321.41|2330.34|2321.64|2330.56|2321.86|2330.11|2321.41|32
1625411380000|2021-07-04 15:09:40|2330.33|2321.63|2330.45|2321.75|2330.53|2321.83|2330.33|2321.63|28
1625411390000|2021-07-04 15:09:50|2330.49|2321.79|2330.47|2321.77|2330.49|2321.79|2330.4|2321.7|30
1625411400000|2021-07-04 15:10:00|2330.46|2321.76|2329.43|2320.73|2330.46|2321.76|2329.43|2320.73|29
1625411410000|2021-07-04 15:10:10|2329.42|2320.72|2329.43|2320.73|2329.45|2320.75|2329.34|2320.64|11
1625411420000|2021-07-04 15:10:20|2329.45|2320.75|2328.59|2319.89|2329.45|2320.75|2328.56|2319.86|24
1625411430000|2021-07-04 15:10:30|2328.56|2319.86|2327.48|2318.78|2328.58|2319.88|2327.48|2318.78|21
1625411440000|2021-07-04 15:10:40|2327.53|2318.83|2326.93|2318.23|2327.56|2318.86|2326.66|2317.96|34
1625411450000|2021-07-04 15:10:50|2326.96|2318.26|2326.51|2317.81|2326.98|2318.28|2326.5|2317.8|25
1625411460000|2021-07-04 15:11:00|2326.48|2317.78|2328.06|2319.36|2328.14|2319.44|2326.47|2317.77|37
1625411470000|2021-07-04 15:11:10|2327.7|2319|2326.15|2317.45|2327.75|2319.05|2326.14|2317.44|29
1625411480000|2021-07-04 15:11:20|2326.13|2317.43|2325.81|2317.11|2326.13|2317.43|2325.76|2317.06|23
1625411490000|2021-07-04 15:11:30|2325.79|2317.09|2325.59|2316.89|2325.83|2317.13|2325.53|2316.83|16
1625411500000|2021-07-04 15:11:40|2325.57|2316.87|2325.37|2316.67|2325.57|2316.87|2325.37|2316.67|19
1625411510000|2021-07-04 15:11:50|2325.34|2316.64|2325.4|2316.7|2325.43|2316.73|2325.3|2316.6|25
1625411520000|2021-07-04 15:12:00|2325.41|2316.71|2325.76|2317.06|2325.77|2317.07|2325.41|2316.71|15
1625411530000|2021-07-04 15:12:10|2325.72|2317.02|2326.07|2317.37|2326.07|2317.37|2325.72|2317.02|11
1625411540000|2021-07-04 15:12:20|2326.05|2317.35|2325.57|2316.87|2326.05|2317.35|2325.57|2316.87|20
1625411550000|2021-07-04 15:12:30|2325.55|2316.85|2325.58|2316.88|2325.62|2316.92|2325.48|2316.78|21
1625411560000|2021-07-04 15:12:40|2325.59|2316.89|2325.92|2317.22|2325.97|2317.27|2325.59|2316.89|20
1625411570000|2021-07-04 15:12:50|2325.9|2317.2|2325.86|2317.16|2325.98|2317.28|2325.8|2317.1|14
1625411580000|2021-07-04 15:13:00|2325.81|2317.11|2326.31|2317.61|2326.31|2317.61|2325.76|2317.06|28
1625411590000|2021-07-04 15:13:10|2326.33|2317.63|2326.78|2318.08|2326.8|2318.1|2326.33|2317.63|28
1625411600000|2021-07-04 15:13:20|2326.79|2318.09|2325.74|2317.04|2326.8|2318.1|2325.69|2316.99|34
1625411610000|2021-07-04 15:13:30|2325.75|2317.05|2325.54|2316.84|2325.75|2317.05|2325.51|2316.81|28
1625411620000|2021-07-04 15:13:40|2325.53|2316.83|2325.44|2316.74|2325.57|2316.87|2325.43|2316.73|27
1625411630000|2021-07-04 15:13:50|2325.47|2316.77|2325.46|2316.76|2325.5|2316.8|2325.38|2316.68|23
1625411640000|2021-07-04 15:14:00|2325.44|2316.74|2325.85|2317.15|2325.86|2317.16|2325.37|2316.67|27
1625411650000|2021-07-04 15:14:10|2325.87|2317.17|2326.74|2318.04|2326.74|2318.04|2325.82|2317.12|25
1625411660000|2021-07-04 15:14:20|2326.72|2318.02|2326.28|2317.58|2326.78|2318.08|2325.89|2317.19|33
1625411670000|2021-07-04 15:14:30|2326.32|2317.62|2326.1|2317.4|2326.32|2317.62|2326.03|2317.33|29
1625411680000|2021-07-04 15:14:40|2326.11|2317.41|2325.99|2317.29|2326.13|2317.43|2325.97|2317.27|28
1625411690000|2021-07-04 15:14:50|2325.97|2317.27|2325.65|2316.95|2326.1|2317.4|2325.5|2316.8|31
1625411700000|2021-07-04 15:15:00|2325.63|2316.93|2325.45|2316.75|2325.66|2316.96|2325.45|2316.75|31
1625411710000|2021-07-04 15:15:10|2325.44|2316.74|2325.39|2316.69|2325.5|2316.8|2325.38|2316.68|25
1625411720000|2021-07-04 15:15:20|2325.37|2316.67|2324.36|2315.66|2325.42|2316.72|2324.36|2315.66|27
1625411730000|2021-07-04 15:15:30|2324.38|2315.68|2324.17|2315.47|2324.43|2315.73|2324.13|2315.43|28
1625411740000|2021-07-04 15:15:40|2324.12|2315.42|2324.26|2315.56|2324.39|2315.69|2324.12|2315.42|24
1625411750000|2021-07-04 15:15:50|2324.27|2315.57|2324.45|2315.75|2324.8|2316.1|2324.27|2315.57|27
1625411760000|2021-07-04 15:16:00|2324.44|2315.74|2324.6|2315.9|2324.83|2316.13|2324.44|2315.74|26
1625411770000|2021-07-04 15:16:10|2324.62|2315.92|2324.53|2315.83|2324.82|2316.12|2324.53|2315.83|15
1625411780000|2021-07-04 15:16:20|2324.47|2315.77|2324.88|2316.18|2324.93|2316.23|2324.41|2315.71|23
1625411790000|2021-07-04 15:16:30|2324.82|2316.12|2324.79|2316.09|2324.86|2316.16|2324.76|2316.06|20
1625411800000|2021-07-04 15:16:40|2324.8|2316.1|2324.77|2316.07|2324.8|2316.1|2324.71|2316.01|16
1625411810000|2021-07-04 15:16:50|2324.75|2316.05|2325.49|2316.79|2325.54|2316.84|2324.75|2316.05|25
1625411820000|2021-07-04 15:17:00|2325.46|2316.76|2325.67|2316.97|2325.88|2317.18|2325.46|2316.76|22
1625411830000|2021-07-04 15:17:10|2325.65|2316.95|2325.14|2316.44|2325.65|2316.95|2325.09|2316.39|32
1625411840000|2021-07-04 15:17:20|2325.16|2316.46|2325.21|2316.51|2325.22|2316.52|2325.16|2316.46|15
1625411850000|2021-07-04 15:17:30|2325.22|2316.52|2325.64|2316.94|2325.67|2316.97|2325.22|2316.52|16
1625411860000|2021-07-04 15:17:40|2325.63|2316.93|2326.23|2317.53|2326.23|2317.53|2325.63|2316.93|34
1625411870000|2021-07-04 15:17:50|2326.24|2317.54|2327.01|2318.31|2327.02|2318.32|2326.22|2317.52|28
1625411880000|2021-07-04 15:18:00|2326.92|2318.22|2327.52|2318.82|2327.56|2318.86|2326.92|2318.22|25
1625411890000|2021-07-04 15:18:10|2327.47|2318.77|2326.98|2318.28|2327.47|2318.77|2326.98|2318.28|32
1625411900000|2021-07-04 15:18:20|2326.95|2318.25|2327.19|2318.49|2327.23|2318.53|2326.95|2318.25|23
1625411910000|2021-07-04 15:18:30|2327.18|2318.48|2327.69|2318.99|2327.7|2319|2327.16|2318.46|24
1625411920000|2021-07-04 15:18:40|2327.68|2318.98|2327.46|2318.76|2327.73|2319.03|2327.32|2318.62|23
1625411930000|2021-07-04 15:18:50|2327.45|2318.75|2327.69|2318.99|2327.7|2319|2327.35|2318.65|12
1625411940000|2021-07-04 15:19:00|2327.7|2319|2328.21|2319.51|2328.21|2319.51|2327.7|2319|19
1625411950000|2021-07-04 15:19:10|2328.18|2319.48|2328.46|2319.76|2328.46|2319.76|2328.17|2319.47|30
1625411960000|2021-07-04 15:19:20|2328.45|2319.75|2328.99|2320.29|2328.99|2320.29|2328.39|2319.69|23
1625411970000|2021-07-04 15:19:30|2329.03|2320.33|2329.46|2320.76|2329.48|2320.78|2329.03|2320.33|27
1625411980000|2021-07-04 15:19:40|2329.44|2320.74|2329|2320.3|2329.5|2320.8|2328.92|2320.22|31
1625411990000|2021-07-04 15:19:50|2328.94|2320.24|2329.18|2320.48|2329.18|2320.48|2328.91|2320.21|28
1625412000000|2021-07-04 15:20:00|2329.17|2320.47|2329.86|2321.16|2329.86|2321.16|2328.91|2320.21|27
1625412010000|2021-07-04 15:20:10|2330.23|2321.53|2330.19|2321.49|2330.57|2321.87|2330.16|2321.46|28
1625412020000|2021-07-04 15:20:20|2330.21|2321.51|2330.37|2321.67|2330.37|2321.67|2329.93|2321.23|31
1625412030000|2021-07-04 15:20:30|2330.38|2321.68|2330.22|2321.52|2330.44|2321.74|2330.21|2321.51|29
1625412040000|2021-07-04 15:20:40|2330.19|2321.49|2330.53|2321.83|2330.59|2321.89|2330.19|2321.49|32
1625412050000|2021-07-04 15:20:50|2330.64|2321.94|2330.39|2321.69|2330.68|2321.98|2330.31|2321.61|27
1625412060000|2021-07-04 15:21:00|2330.34|2321.64|2330.49|2321.79|2330.54|2321.84|2330.34|2321.64|30
1625412070000|2021-07-04 15:21:10|2330.43|2321.73|2330.38|2321.68|2330.43|2321.73|2330.32|2321.62|10
1625412080000|2021-07-04 15:21:20|2330.4|2321.7|2330.34|2321.64|2330.4|2321.7|2330.31|2321.61|27
1625412090000|2021-07-04 15:21:30|2330.35|2321.65|2329.41|2320.71|2330.35|2321.65|2329.4|2320.7|24
1625412100000|2021-07-04 15:21:40|2329.4|2320.7|2329.22|2320.52|2329.49|2320.79|2329.22|2320.52|15
1625412110000|2021-07-04 15:21:50|2329.21|2320.51|2329.2|2320.5|2329.23|2320.53|2329.1|2320.4|18
1625412120000|2021-07-04 15:22:00|2329.15|2320.45|2329.57|2320.87|2329.67|2320.97|2328.99|2320.29|29
1625412130000|2021-07-04 15:22:10|2329.59|2320.89|2329.2|2320.5|2329.61|2320.91|2329.14|2320.44|29
1625412140000|2021-07-04 15:22:20|2329.14|2320.44|2329.15|2320.45|2329.17|2320.47|2328.91|2320.21|29
1625412150000|2021-07-04 15:22:30|2329.12|2320.42|2329.16|2320.46|2329.19|2320.49|2329.12|2320.42|10
1625412160000|2021-07-04 15:22:40|2329.15|2320.45|2329.12|2320.42|2329.19|2320.49|2329.11|2320.41|21
1625412170000|2021-07-04 15:22:50|2329.14|2320.44|2329.03|2320.33|2329.18|2320.48|2329.03|2320.33|22
1625412180000|2021-07-04 15:23:00|2329.04|2320.34|2329.16|2320.46|2329.76|2321.06|2329.04|2320.34|30
1625412190000|2021-07-04 15:23:10|2329.15|2320.45|2329.06|2320.36|2329.15|2320.45|2329.02|2320.32|17
1625412200000|2021-07-04 15:23:20|2329.03|2320.33|2329.04|2320.34|2329.07|2320.37|2329|2320.3|23
1625412210000|2021-07-04 15:23:30|2329.05|2320.35|2328.9|2320.2|2329.1|2320.4|2328.84|2320.14|20
1625412220000|2021-07-04 15:23:40|2329.05|2320.35|2328.91|2320.21|2329.17|2320.47|2328.91|2320.21|24
1625412230000|2021-07-04 15:23:50|2328.92|2320.22|2328.78|2320.08|2328.95|2320.25|2328.7|2320|20
1625412240000|2021-07-04 15:24:00|2328.8|2320.1|2328.88|2320.18|2328.88|2320.18|2328.8|2320.1|7
1625412250000|2021-07-04 15:24:10|2328.85|2320.15|2328.78|2320.08|2328.85|2320.15|2328.77|2320.07|17
1625412260000|2021-07-04 15:24:20|2328.8|2320.1|2328.61|2319.91|2328.83|2320.13|2328.61|2319.91|12
1625412270000|2021-07-04 15:24:30|2328.6|2319.9|2328.29|2319.59|2328.6|2319.9|2328.29|2319.59|8
1625412280000|2021-07-04 15:24:40|2328.28|2319.58|2328.29|2319.59|2328.3|2319.6|2328.28|2319.58|10
1625412290000|2021-07-04 15:24:50|2328.28|2319.58|2328.29|2319.59|2328.29|2319.59|2328.28|2319.58|6
1625412300000|2021-07-04 15:25:00|2328.27|2319.57|2329.02|2320.32|2329.02|2320.32|2328.19|2319.49|27
1625412310000|2021-07-04 15:25:10|2329.07|2320.37|2328.41|2319.71|2329.32|2320.62|2328.37|2319.67|31
1625412320000|2021-07-04 15:25:20|2328.4|2319.7|2328.03|2319.33|2328.41|2319.71|2328.03|2319.33|28
1625412330000|2021-07-04 15:25:30|2328.02|2319.32|2328.12|2319.42|2328.19|2319.49|2327.82|2319.12|30
1625412340000|2021-07-04 15:25:40|2328.13|2319.43|2327.9|2319.2|2328.15|2319.45|2327.84|2319.14|34
1625412350000|2021-07-04 15:25:50|2327.88|2319.18|2327.01|2318.31|2327.93|2319.23|2327|2318.3|25
1625412360000|2021-07-04 15:26:00|2326.97|2318.27|2326.63|2317.93|2326.97|2318.27|2326.63|2317.93|32
1625412370000|2021-07-04 15:26:10|2326.57|2317.87|2326.13|2317.43|2326.57|2317.87|2326.1|2317.4|22
1625412380000|2021-07-04 15:26:20|2326.16|2317.46|2325.97|2317.27|2326.41|2317.71|2325.97|2317.27|27
1625412390000|2021-07-04 15:26:30|2326.01|2317.31|2325.76|2317.06|2326.02|2317.32|2325.76|2317.06|23
1625412400000|2021-07-04 15:26:40|2325.77|2317.07|2325.74|2317.04|2325.81|2317.11|2325.68|2316.98|27
1625412410000|2021-07-04 15:26:50|2325.75|2317.05|2326.57|2317.87|2326.57|2317.87|2325.65|2316.95|27
1625412420000|2021-07-04 15:27:00|2326.58|2317.88|2327.18|2318.48|2327.33|2318.63|2326.42|2317.72|26
1625412430000|2021-07-04 15:27:10|2327.19|2318.49|2325.7|2317|2327.22|2318.52|2325.69|2316.99|35
1625412440000|2021-07-04 15:27:20|2325.71|2317.01|2325.76|2317.06|2325.77|2317.07|2325.67|2316.97|20
1625412450000|2021-07-04 15:27:30|2325.75|2317.05|2325.84|2317.14|2326.02|2317.32|2325.75|2317.05|24
1625412460000|2021-07-04 15:27:40|2325.87|2317.17|2325.89|2317.19|2325.91|2317.21|2325.83|2317.13|12
1625412470000|2021-07-04 15:27:50|2325.88|2317.18|2326.29|2317.59|2326.29|2317.59|2325.88|2317.18|23
1625412480000|2021-07-04 15:28:00|2326.27|2317.57|2326.45|2317.75|2326.48|2317.78|2326.27|2317.57|18
1625412490000|2021-07-04 15:28:10|2326.46|2317.76|2326.52|2317.82|2326.52|2317.82|2326.4|2317.7|22
1625412500000|2021-07-04 15:28:20|2326.46|2317.76|2326.71|2318.01|2326.78|2318.08|2326.41|2317.71|25
1625412510000|2021-07-04 15:28:30|2326.75|2318.05|2326.77|2318.07|2326.8|2318.1|2326.71|2318.01|26
1625412520000|2021-07-04 15:28:40|2326.79|2318.09|2326.77|2318.07|2326.8|2318.1|2326.74|2318.04|20
1625412530000|2021-07-04 15:28:50|2326.79|2318.09|2326.78|2318.08|2326.86|2318.16|2326.77|2318.07|25
1625412540000|2021-07-04 15:29:00|2326.8|2318.1|2328|2319.3|2328|2319.3|2326.79|2318.09|25
1625412550000|2021-07-04 15:29:10|2328.07|2319.37|2328.02|2319.32|2328.29|2319.59|2328.01|2319.31|25
1625412560000|2021-07-04 15:29:20|2328.29|2319.59|2327.14|2318.44|2328.34|2319.64|2327.14|2318.44|28
1625412570000|2021-07-04 15:29:30|2327.11|2318.41|2327.18|2318.48|2327.22|2318.52|2327.02|2318.32|32
1625412580000|2021-07-04 15:29:40|2327.17|2318.47|2328.01|2319.31|2328.01|2319.31|2327.17|2318.47|31
1625412590000|2021-07-04 15:29:50|2328.03|2319.33|2327.9|2319.2|2328.11|2319.41|2327.9|2319.2|23
1625412600000|2021-07-04 15:30:00|2327.92|2319.22|2327.85|2319.15|2327.93|2319.23|2327.75|2319.05|23
1625412610000|2021-07-04 15:30:10|2327.84|2319.14|2328.56|2319.86|2328.6|2319.9|2327.84|2319.14|26
1625412620000|2021-07-04 15:30:20|2328.57|2319.87|2329.06|2320.36|2329.17|2320.47|2328.57|2319.87|30
1625412630000|2021-07-04 15:30:30|2329.04|2320.34|2329.2|2320.5|2329.28|2320.58|2329.03|2320.33|29
1625412640000|2021-07-04 15:30:40|2329.19|2320.49|2329|2320.3|2329.2|2320.5|2328.95|2320.25|21
1625412650000|2021-07-04 15:30:50|2328.98|2320.28|2329.11|2320.41|2329.18|2320.48|2328.95|2320.25|16
1625412660000|2021-07-04 15:31:00|2329.12|2320.42|2329.18|2320.48|2329.23|2320.53|2329.12|2320.42|13
1625412670000|2021-07-04 15:31:10|2329.19|2320.49|2329.14|2320.44|2329.23|2320.53|2329.14|2320.44|13
1625412680000|2021-07-04 15:31:20|2329.13|2320.43|2328.94|2320.24|2329.13|2320.43|2328.93|2320.23|11
1625412690000|2021-07-04 15:31:30|2328.93|2320.23|2328.81|2320.11|2328.93|2320.23|2328.81|2320.11|11
1625412700000|2021-07-04 15:31:40|2328.78|2320.08|2327.95|2319.25|2328.78|2320.08|2327.71|2319.01|24
1625412710000|2021-07-04 15:31:50|2327.94|2319.24|2327.97|2319.27|2328|2319.3|2327.85|2319.15|17
1625412720000|2021-07-04 15:32:00|2327.98|2319.28|2328.29|2319.59|2328.29|2319.59|2327.98|2319.28|20
1625412730000|2021-07-04 15:32:10|2328.28|2319.58|2328.04|2319.34|2328.36|2319.66|2328.04|2319.34|29
1625412740000|2021-07-04 15:32:20|2328.08|2319.38|2328.15|2319.45|2328.15|2319.45|2327.97|2319.27|13
1625412750000|2021-07-04 15:32:30|2328.14|2319.44|2328.16|2319.46|2328.25|2319.55|2328.13|2319.43|14
1625412760000|2021-07-04 15:32:40|2328.15|2319.45|2328.12|2319.42|2328.16|2319.46|2328.12|2319.42|7
1625412770000|2021-07-04 15:32:50|2328.1|2319.4|2328.08|2319.38|2328.13|2319.43|2328.05|2319.35|11
1625412780000|2021-07-04 15:33:00|2328.1|2319.4|2328.14|2319.44|2328.14|2319.44|2328.07|2319.37|9
1625412790000|2021-07-04 15:33:10|2328.22|2319.52|2328.74|2320.04|2328.74|2320.04|2328.22|2319.52|16
1625412800000|2021-07-04 15:33:20|2328.77|2320.07|2328.84|2320.14|2328.88|2320.18|2328.71|2320.01|18
1625412810000|2021-07-04 15:33:30|2328.81|2320.11|2328.54|2319.84|2328.82|2320.12|2328.54|2319.84|10
1625412820000|2021-07-04 15:33:40|2328.58|2319.88|2328.83|2320.13|2328.91|2320.21|2328.54|2319.84|15
1625412830000|2021-07-04 15:33:50|2328.85|2320.15|2328.93|2320.23|2328.93|2320.23|2328.82|2320.12|7
1625412840000|2021-07-04 15:34:00|2328.83|2320.13|2328.51|2319.81|2328.83|2320.13|2328.49|2319.79|10
1625412850000|2021-07-04 15:34:10|2328.5|2319.8|2328.48|2319.78|2328.52|2319.82|2328.46|2319.76|19
1625412860000|2021-07-04 15:34:20|2328.47|2319.77|2328.46|2319.76|2328.48|2319.78|2328.43|2319.73|9
1625412870000|2021-07-04 15:34:30|2328.41|2319.71|2328.16|2319.46|2328.41|2319.71|2328.11|2319.41|23
1625412880000|2021-07-04 15:34:40|2328.14|2319.44|2328.09|2319.39|2328.14|2319.44|2328.09|2319.39|11
1625412890000|2021-07-04 15:34:50|2328.11|2319.41|2329.71|2321.01|2329.71|2321.01|2328.09|2319.39|25
1625412900000|2021-07-04 15:35:00|2329.78|2321.08|2329.89|2321.19|2330.31|2321.61|2329.78|2321.08|30
1625412910000|2021-07-04 15:35:10|2329.66|2320.96|2329.55|2320.85|2329.79|2321.09|2329.24|2320.54|30
1625412920000|2021-07-04 15:35:20|2329.71|2321.01|2329.85|2321.15|2330.12|2321.42|2329.71|2321.01|35
1625412930000|2021-07-04 15:35:30|2329.83|2321.13|2329.54|2320.84|2329.85|2321.15|2329.5|2320.8|30
1625412940000|2021-07-04 15:35:40|2329.59|2320.89|2329.9|2321.2|2329.99|2321.29|2329.59|2320.89|31
1625412950000|2021-07-04 15:35:50|2329.91|2321.21|2329.92|2321.22|2329.94|2321.24|2329.81|2321.11|15
1625412960000|2021-07-04 15:36:00|2329.93|2321.23|2330.13|2321.43|2330.13|2321.43|2329.93|2321.23|18
1625412970000|2021-07-04 15:36:10|2330.14|2321.44|2330.3|2321.6|2330.34|2321.64|2330.06|2321.36|27
1625412980000|2021-07-04 15:36:20|2330.31|2321.61|2330.32|2321.62|2330.33|2321.63|2330.21|2321.51|17
1625412990000|2021-07-04 15:36:30|2330.31|2321.61|2330.44|2321.74|2330.62|2321.92|2330.31|2321.61|24
1625413000000|2021-07-04 15:36:40|2330.47|2321.77|2330.54|2321.84|2330.54|2321.84|2330.4|2321.7|24
1625413010000|2021-07-04 15:36:50|2330.53|2321.83|2330.55|2321.85|2330.56|2321.86|2330.53|2321.83|12
1625413020000|2021-07-04 15:37:00|2330.53|2321.83|2330.47|2321.77|2330.53|2321.83|2330.15|2321.45|14
1625413030000|2021-07-04 15:37:10|2330.39|2321.69|2329.99|2321.29|2330.42|2321.72|2329.92|2321.22|25
1625413040000|2021-07-04 15:37:20|2330|2321.3|2330.22|2321.52|2330.22|2321.52|2329.95|2321.25|29
1625413050000|2021-07-04 15:37:30|2330.15|2321.45|2330.1|2321.4|2330.22|2321.52|2330.1|2321.4|23
1625413060000|2021-07-04 15:37:40|2330.12|2321.42|2330.13|2321.43|2330.2|2321.5|2330.09|2321.39|28
1625413070000|2021-07-04 15:37:50|2330.1|2321.4|2330.09|2321.39|2330.26|2321.56|2330.07|2321.37|28
1625413080000|2021-07-04 15:38:00|2330.08|2321.38|2330.16|2321.46|2330.3|2321.6|2330.07|2321.37|26
1625413090000|2021-07-04 15:38:10|2330.17|2321.47|2330.11|2321.41|2330.17|2321.47|2330.09|2321.39|23
1625413100000|2021-07-04 15:38:20|2330.12|2321.42|2330.08|2321.38|2330.19|2321.49|2330.08|2321.38|21
1625413110000|2021-07-04 15:38:30|2330.07|2321.37|2330.07|2321.37|2330.12|2321.42|2330.07|2321.37|5
1625413120000|2021-07-04 15:38:40|2330.08|2321.38|2330.37|2321.67|2330.39|2321.69|2330.08|2321.38|26
1625413130000|2021-07-04 15:38:50|2330.35|2321.65|2330.47|2321.77|2330.47|2321.77|2330.35|2321.65|16
1625413140000|2021-07-04 15:39:00|2330.46|2321.76|2330.83|2322.13|2330.89|2322.19|2330.46|2321.76|21
1625413150000|2021-07-04 15:39:10|2330.85|2322.15|2331.11|2322.41|2331.12|2322.42|2330.81|2322.11|25
1625413160000|2021-07-04 15:39:20|2331.12|2322.42|2330.71|2322.01|2331.15|2322.45|2330.66|2321.96|16
1625413170000|2021-07-04 15:39:30|2330.84|2322.14|2331.19|2322.49|2331.21|2322.51|2330.84|2322.14|13
1625413180000|2021-07-04 15:39:40|2331.17|2322.47|2331.26|2322.56|2331.28|2322.58|2331.17|2322.47|19
1625413190000|2021-07-04 15:39:50|2331.2|2322.5|2332.37|2323.67|2332.37|2323.67|2331.2|2322.5|16
1625413200000|2021-07-04 15:40:00|2332.39|2323.69|2332.36|2323.66|2332.54|2323.84|2332.3|2323.6|25
1625413210000|2021-07-04 15:40:10|2332.35|2323.65|2331.71|2323.01|2332.35|2323.65|2331.69|2322.99|18
1625413220000|2021-07-04 15:40:20|2331.79|2323.09|2331.73|2323.03|2331.79|2323.09|2331.73|2323.03|6
1625413230000|2021-07-04 15:40:30|2331.74|2323.04|2331.81|2323.11|2331.82|2323.12|2331.73|2323.03|27
1625413240000|2021-07-04 15:40:40|2331.82|2323.12|2331.84|2323.14|2331.84|2323.14|2331.77|2323.07|25
1625413250000|2021-07-04 15:40:50|2331.82|2323.12|2330.53|2321.83|2331.82|2323.12|2330.53|2321.83|33
1625413260000|2021-07-04 15:41:00|2330.52|2321.82|2330.51|2321.81|2330.58|2321.88|2330.47|2321.77|11
1625413270000|2021-07-04 15:41:10|2330.49|2321.79|2330.58|2321.88|2330.6|2321.9|2330.49|2321.79|20
1625413280000|2021-07-04 15:41:20|2330.59|2321.89|2330.24|2321.54|2330.6|2321.9|2329.84|2321.14|28
1625413290000|2021-07-04 15:41:30|2330.22|2321.52|2330.18|2321.48|2330.22|2321.52|2329.72|2321.02|17
1625413300000|2021-07-04 15:41:40|2330.22|2321.52|2330.11|2321.41|2330.22|2321.52|2330.1|2321.4|6
1625413310000|2021-07-04 15:41:50|2329.73|2321.03|2329.73|2321.03|2329.73|2321.03|2329.72|2321.02|5
1625413320000|2021-07-04 15:42:00|2329.72|2321.02|2329.71|2321.01|2329.73|2321.03|2329.7|2321|9
1625413330000|2021-07-04 15:42:10|2329.69|2320.99|2329.58|2320.88|2329.69|2320.99|2329.53|2320.83|15
1625413340000|2021-07-04 15:42:20|2329.56|2320.86|2329.42|2320.72|2329.56|2320.86|2329.4|2320.7|15
1625413350000|2021-07-04 15:42:30|2329.4|2320.7|2329.46|2320.76|2329.46|2320.76|2329.4|2320.7|11
1625413360000|2021-07-04 15:42:40|2329.44|2320.74|2330.16|2321.46|2330.2|2321.5|2329.39|2320.69|23
1625413370000|2021-07-04 15:42:50|2330.13|2321.43|2330.01|2321.31|2330.14|2321.44|2329.96|2321.26|21
1625413380000|2021-07-04 15:43:00|2330|2321.3|2330.03|2321.33|2330.09|2321.39|2330|2321.3|17
1625413390000|2021-07-04 15:43:10|2330.02|2321.32|2330.26|2321.56|2330.32|2321.62|2330.01|2321.31|23
1625413400000|2021-07-04 15:43:20|2330.27|2321.57|2330.52|2321.82|2330.58|2321.88|2330.24|2321.54|23
1625413410000|2021-07-04 15:43:30|2330.58|2321.88|2330.77|2322.07|2330.77|2322.07|2330.53|2321.83|28
1625413420000|2021-07-04 15:43:40|2330.79|2322.09|2330.8|2322.1|2330.91|2322.21|2330.74|2322.04|24
1625413430000|2021-07-04 15:43:50|2330.82|2322.12|2330.94|2322.24|2331.03|2322.33|2330.82|2322.12|29
1625413440000|2021-07-04 15:44:00|2330.96|2322.26|2331.5|2322.8|2331.53|2322.83|2330.96|2322.26|19
1625413450000|2021-07-04 15:44:10|2331.52|2322.82|2331.88|2323.18|2331.88|2323.18|2331.45|2322.75|28
1625413460000|2021-07-04 15:44:20|2331.9|2323.2|2331.37|2322.67|2331.93|2323.23|2331.37|2322.67|24
1625413470000|2021-07-04 15:44:30|2331.42|2322.72|2331.58|2322.88|2331.66|2322.96|2331.39|2322.69|35
1625413480000|2021-07-04 15:44:40|2331.55|2322.85|2331.25|2322.55|2331.59|2322.89|2331.2|2322.5|26
1625413490000|2021-07-04 15:44:50|2331.24|2322.54|2331.26|2322.56|2331.35|2322.65|2331.2|2322.5|30
1625413500000|2021-07-04 15:45:00|2331.22|2322.52|2330.65|2321.95|2331.22|2322.52|2330.65|2321.95|29
1625413510000|2021-07-04 15:45:10|2330.6|2321.9|2330.57|2321.87|2330.73|2322.03|2330.56|2321.86|26
1625413520000|2021-07-04 15:45:20|2330.56|2321.86|2330.92|2322.22|2331.17|2322.47|2330.33|2321.63|29
1625413530000|2021-07-04 15:45:30|2330.91|2322.21|2330.8|2322.1|2330.98|2322.28|2330.66|2321.96|32
1625413540000|2021-07-04 15:45:40|2330.89|2322.19|2330.84|2322.14|2330.89|2322.19|2330.81|2322.11|23
1625413550000|2021-07-04 15:45:50|2330.83|2322.13|2330.88|2322.18|2330.91|2322.21|2330.8|2322.1|17
1625413560000|2021-07-04 15:46:00|2330.89|2322.19|2330.72|2322.02|2330.9|2322.2|2330.69|2321.99|15
1625413570000|2021-07-04 15:46:10|2330.71|2322.01|2330.42|2321.72|2330.72|2322.02|2330.41|2321.71|16
1625413580000|2021-07-04 15:46:20|2330.4|2321.7|2329.91|2321.21|2330.42|2321.72|2329.91|2321.21|8
1625413590000|2021-07-04 15:46:30|2329.78|2321.08|2329.55|2320.85|2329.78|2321.08|2329.51|2320.81|21
1625413600000|2021-07-04 15:46:40|2329.54|2320.84|2329.42|2320.72|2329.86|2321.16|2329.41|2320.71|28
1625413610000|2021-07-04 15:46:50|2329.41|2320.71|2328.78|2320.08|2329.41|2320.71|2328.71|2320.01|25
1625413620000|2021-07-04 15:47:00|2328.74|2320.04|2329.1|2320.4|2329.1|2320.4|2328.66|2319.96|29
1625413630000|2021-07-04 15:47:10|2329.22|2320.52|2329.7|2321|2329.9|2321.2|2329.22|2320.52|31
1625413640000|2021-07-04 15:47:20|2329.51|2320.81|2329.54|2320.84|2329.6|2320.9|2329.27|2320.57|26
1625413650000|2021-07-04 15:47:30|2329.53|2320.83|2329.14|2320.44|2329.6|2320.9|2329.11|2320.41|25
1625413660000|2021-07-04 15:47:40|2329.12|2320.42|2329|2320.3|2329.17|2320.47|2328.99|2320.29|15
1625413670000|2021-07-04 15:47:50|2329.05|2320.35|2328.87|2320.17|2329.05|2320.35|2328.75|2320.05|16
1625413680000|2021-07-04 15:48:00|2328.92|2320.22|2328.85|2320.15|2328.95|2320.25|2328.84|2320.14|17
1625413690000|2021-07-04 15:48:10|2328.9|2320.2|2329.14|2320.44|2329.16|2320.46|2328.9|2320.2|9
1625413700000|2021-07-04 15:48:20|2329.26|2320.56|2329.27|2320.57|2329.29|2320.59|2329.2|2320.5|13
1625413710000|2021-07-04 15:48:30|2329.57|2320.87|2329.69|2320.99|2329.71|2321.01|2329.57|2320.87|9
1625413720000|2021-07-04 15:48:40|2329.7|2321|2329.64|2320.94|2329.79|2321.09|2329.57|2320.87|22
1625413730000|2021-07-04 15:48:50|2329.63|2320.93|2329.93|2321.23|2329.93|2321.23|2329.63|2320.93|11
1625413740000|2021-07-04 15:49:00|2329.92|2321.22|2330.17|2321.47|2330.17|2321.47|2329.89|2321.19|15
1625413750000|2021-07-04 15:49:10|2330.21|2321.51|2330.94|2322.24|2330.95|2322.25|2330.21|2321.51|17
1625413760000|2021-07-04 15:49:20|2331.07|2322.37|2331.54|2322.84|2331.57|2322.87|2331.07|2322.37|15
1625413770000|2021-07-04 15:49:30|2331.66|2322.96|2332.04|2323.34|2332.19|2323.49|2331.66|2322.96|30
1625413780000|2021-07-04 15:49:40|2332.15|2323.45|2331.82|2323.12|2332.17|2323.47|2331.76|2323.06|27
1625413790000|2021-07-04 15:49:50|2331.8|2323.1|2332.21|2323.51|2332.21|2323.51|2331.8|2323.1|29
1625413800000|2021-07-04 15:50:00|2332.22|2323.52|2331.67|2322.97|2332.3|2323.6|2331.64|2322.94|23
1625413810000|2021-07-04 15:50:10|2331.69|2322.99|2332.06|2323.36|2332.08|2323.38|2331.65|2322.95|27
1625413820000|2021-07-04 15:50:20|2332.07|2323.37|2331.48|2322.78|2332.07|2323.37|2331.47|2322.77|23
1625413830000|2021-07-04 15:50:30|2331.49|2322.79|2331.6|2322.9|2331.6|2322.9|2331.48|2322.78|22
1625413840000|2021-07-04 15:50:40|2331.59|2322.89|2331.39|2322.69|2331.59|2322.89|2331.36|2322.66|19
1625413850000|2021-07-04 15:50:50|2331.38|2322.68|2331.57|2322.87|2331.66|2322.96|2331.37|2322.67|25
1625413860000|2021-07-04 15:51:00|2331.6|2322.9|2332.32|2323.62|2332.38|2323.68|2331.57|2322.87|27
1625413870000|2021-07-04 15:51:10|2332.34|2323.64|2332.25|2323.55|2332.38|2323.68|2332.21|2323.51|26
1625413880000|2021-07-04 15:51:20|2332.26|2323.56|2331.98|2323.28|2332.31|2323.61|2331.98|2323.28|18
1625413890000|2021-07-04 15:51:30|2331.91|2323.21|2331.96|2323.26|2331.98|2323.28|2331.82|2323.12|16
1625413900000|2021-07-04 15:51:40|2331.93|2323.23|2332.06|2323.36|2332.06|2323.36|2331.93|2323.23|8
1625413910000|2021-07-04 15:51:50|2332.07|2323.37|2331.98|2323.28|2332.07|2323.37|2331.9|2323.2|14
1625413920000|2021-07-04 15:52:00|2331.99|2323.29|2332.38|2323.68|2332.4|2323.7|2331.91|2323.21|17
1625413930000|2021-07-04 15:52:10|2332.4|2323.7|2332.36|2323.66|2332.4|2323.7|2332.36|2323.66|2
1625413940000|2021-07-04 15:52:20|2332.37|2323.67|2332.61|2323.91|2332.69|2323.99|2332.36|2323.66|22
1625413950000|2021-07-04 15:52:30|2332.6|2323.9|2333.36|2324.66|2333.39|2324.69|2332.59|2323.89|31
1625413960000|2021-07-04 15:52:40|2333.39|2324.69|2333.72|2325.02|2333.8|2325.1|2333.25|2324.55|37
1625413970000|2021-07-04 15:52:50|2333.66|2324.96|2334.82|2326.12|2334.88|2326.18|2333.66|2324.96|24
1625413980000|2021-07-04 15:53:00|2334.77|2326.07|2334.2|2325.5|2334.77|2326.07|2333.86|2325.16|32
1625413990000|2021-07-04 15:53:10|2334.29|2325.59|2334.27|2325.57|2334.42|2325.72|2334.17|2325.47|28
1625414000000|2021-07-04 15:53:20|2334.26|2325.56|2334.25|2325.55|2334.32|2325.62|2334.21|2325.51|15
1625414010000|2021-07-04 15:53:30|2334.22|2325.52|2334.03|2325.33|2334.24|2325.54|2334|2325.3|14
1625414020000|2021-07-04 15:53:40|2334.04|2325.34|2333.68|2324.98|2334.04|2325.34|2333.57|2324.87|21
1625414030000|2021-07-04 15:53:50|2333.69|2324.99|2333.34|2324.64|2333.72|2325.02|2333.26|2324.56|14
1625414040000|2021-07-04 15:54:00|2333.32|2324.62|2333.68|2324.98|2333.76|2325.06|2333.32|2324.62|25
1625414050000|2021-07-04 15:54:10|2333.91|2325.21|2334.26|2325.56|2334.26|2325.56|2333.91|2325.21|19
1625414060000|2021-07-04 15:54:20|2334.3|2325.6|2335.15|2326.45|2335.15|2326.45|2334.3|2325.6|31
1625414070000|2021-07-04 15:54:30|2335.18|2326.48|2334.07|2325.37|2335.18|2326.48|2334.07|2325.37|31
1625414080000|2021-07-04 15:54:40|2334.01|2325.31|2333.73|2325.03|2334.13|2325.43|2333.67|2324.97|25
1625414090000|2021-07-04 15:54:50|2333.7|2325|2333.84|2325.14|2333.84|2325.14|2333.65|2324.95|15
1625414100000|2021-07-04 15:55:00|2333.86|2325.16|2334.89|2326.19|2334.91|2326.21|2333.86|2325.16|23
1625414110000|2021-07-04 15:55:10|2334.84|2326.14|2334.95|2326.25|2334.99|2326.29|2334.84|2326.14|16
1625414120000|2021-07-04 15:55:20|2334.94|2326.24|2335.04|2326.34|2335.11|2326.41|2334.94|2326.24|11
1625414130000|2021-07-04 15:55:30|2335.05|2326.35|2334.73|2326.03|2335.11|2326.41|2334.73|2326.03|28
1625414140000|2021-07-04 15:55:40|2334.7|2326|2334.31|2325.61|2334.75|2326.05|2334.08|2325.38|30
1625414150000|2021-07-04 15:55:50|2334.38|2325.68|2334.34|2325.64|2334.73|2326.03|2334.17|2325.47|25
1625414160000|2021-07-04 15:56:00|2334.6|2325.9|2334.92|2326.22|2335|2326.3|2334.59|2325.89|30
1625414170000|2021-07-04 15:56:10|2334.96|2326.26|2334.95|2326.25|2335.12|2326.42|2334.8|2326.1|29
1625414180000|2021-07-04 15:56:20|2334.81|2326.11|2333.98|2325.28|2334.81|2326.11|2333.91|2325.21|23
1625414190000|2021-07-04 15:56:30|2333.99|2325.29|2334.36|2325.66|2334.36|2325.66|2333.99|2325.29|16
1625414200000|2021-07-04 15:56:40|2334.39|2325.69|2335.05|2326.35|2335.08|2326.38|2334.36|2325.66|30
1625414210000|2021-07-04 15:56:50|2335.06|2326.36|2334.98|2326.28|2335.08|2326.38|2334.98|2326.28|10
1625414220000|2021-07-04 15:57:00|2335.05|2326.35|2335.15|2326.45|2335.3|2326.6|2334.99|2326.29|18
1625414230000|2021-07-04 15:57:10|2335.17|2326.47|2335.02|2326.32|2335.25|2326.55|2335.02|2326.32|20
1625414240000|2021-07-04 15:57:20|2335.01|2326.31|2335.25|2326.55|2335.25|2326.55|2334.98|2326.28|20
1625414250000|2021-07-04 15:57:30|2335.22|2326.52|2335.06|2326.36|2335.28|2326.58|2335.06|2326.36|18
1625414260000|2021-07-04 15:57:40|2335.05|2326.35|2335.04|2326.34|2335.06|2326.36|2335.03|2326.33|19
1625414270000|2021-07-04 15:57:50|2335.07|2326.37|2335.09|2326.39|2335.2|2326.5|2335.03|2326.33|27
1625414280000|2021-07-04 15:58:00|2335.1|2326.4|2335.22|2326.52|2335.3|2326.6|2335.09|2326.39|14
1625414290000|2021-07-04 15:58:10|2335.18|2326.48|2335.15|2326.45|2335.18|2326.48|2335.07|2326.37|19
1625414300000|2021-07-04 15:58:20|2335.14|2326.44|2335.14|2326.44|2335.14|2326.44|2335.09|2326.39|14
1625414310000|2021-07-04 15:58:30|2335.13|2326.43|2335.11|2326.41|2335.24|2326.54|2335.09|2326.39|16
1625414320000|2021-07-04 15:58:40|2335.1|2326.4|2335.11|2326.41|2335.12|2326.42|2335.07|2326.37|17
1625414330000|2021-07-04 15:58:50|2335.16|2326.46|2335.93|2327.23|2336.17|2327.47|2335.13|2326.43|33
1625414340000|2021-07-04 15:59:00|2335.82|2327.12|2336.05|2327.35|2336.23|2327.53|2335.46|2326.76|35
1625414350000|2021-07-04 15:59:10|2336.04|2327.34|2335.23|2326.53|2336.13|2327.43|2335.23|2326.53|35
1625414360000|2021-07-04 15:59:20|2335.24|2326.54|2334.92|2326.22|2335.25|2326.55|2334.92|2326.22|22
1625414370000|2021-07-04 15:59:30|2334.94|2326.24|2334.17|2325.47|2334.94|2326.24|2334.15|2325.45|23
1625414380000|2021-07-04 15:59:40|2334.14|2325.44|2332.92|2324.22|2334.16|2325.46|2332.87|2324.17|32
1625414390000|2021-07-04 15:59:50|2332.88|2324.18|2335.01|2326.31|2335.01|2326.31|2332.81|2324.11|36
1625414400000|2021-07-04 16:00:00|2335.17|2326.47|2336.13|2327.43|2336.13|2327.43|2335.17|2326.47|33
1625414410000|2021-07-04 16:00:10|2336.09|2327.39|2346.24|2337.54|2346.24|2337.54|2336.09|2327.39|38
1625414420000|2021-07-04 16:00:20|2346.76|2338.06|2345.38|2336.68|2348.61|2339.91|2342.87|2334.17|39
1625414430000|2021-07-04 16:00:30|2345.79|2337.09|2346.89|2338.19|2347.53|2338.83|2345.79|2337.09|39
1625414440000|2021-07-04 16:00:40|2346.78|2338.08|2344.14|2335.44|2347.01|2338.31|2344.14|2335.44|40
1625414450000|2021-07-04 16:00:50|2344.41|2335.71|2344.3|2335.6|2344.5|2335.8|2344.22|2335.52|31
1625414460000|2021-07-04 16:01:00|2344.23|2335.53|2343.29|2334.59|2344.23|2335.53|2343|2334.3|32
1625414470000|2021-07-04 16:01:10|2343.31|2334.61|2347.1|2338.4|2347.1|2338.4|2343.3|2334.6|39
1625414480000|2021-07-04 16:01:20|2347.32|2338.62|2345.4|2336.7|2347.74|2339.04|2345.33|2336.63|37
1625414490000|2021-07-04 16:01:30|2345.42|2336.72|2349.11|2340.41|2349.25|2340.55|2345.27|2336.57|38
1625414500000|2021-07-04 16:01:40|2349.63|2340.93|2350.22|2341.52|2350.51|2341.81|2348.82|2340.12|37
1625414510000|2021-07-04 16:01:50|2350.45|2341.75|2347.63|2338.93|2350.45|2341.75|2347.63|2338.93|38
1625414520000|2021-07-04 16:02:00|2347.55|2338.85|2347.27|2338.57|2347.78|2339.08|2346.3|2337.6|36
1625414530000|2021-07-04 16:02:10|2347.2|2338.5|2344.04|2335.34|2347.28|2338.58|2344.04|2335.34|36
1625414540000|2021-07-04 16:02:20|2343.74|2335.04|2344.57|2335.87|2344.9|2336.2|2343.44|2334.74|36
1625414550000|2021-07-04 16:02:30|2344.56|2335.86|2344.78|2336.08|2344.79|2336.09|2344.17|2335.47|37
1625414560000|2021-07-04 16:02:40|2344.55|2335.85|2342.7|2334|2345.07|2336.37|2342.5|2333.8|36
1625414570000|2021-07-04 16:02:50|2342.42|2333.72|2341.12|2332.42|2342.46|2333.76|2341.12|2332.42|36
1625414580000|2021-07-04 16:03:00|2341.27|2332.57|2342.96|2334.26|2343.08|2334.38|2340.17|2331.47|38
1625414590000|2021-07-04 16:03:10|2342.95|2334.25|2342.97|2334.27|2343.83|2335.13|2342.43|2333.73|30
1625414600000|2021-07-04 16:03:20|2342.61|2333.91|2341|2332.3|2342.67|2333.97|2341|2332.3|35
1625414610000|2021-07-04 16:03:30|2341.04|2332.34|2341.94|2333.24|2342.94|2334.24|2340.76|2332.06|35
1625414620000|2021-07-04 16:03:40|2341.98|2333.28|2341.34|2332.64|2341.98|2333.28|2341.34|2332.64|38
1625414630000|2021-07-04 16:03:50|2341.03|2332.33|2341.1|2332.4|2341.79|2333.09|2340.84|2332.14|33
1625414640000|2021-07-04 16:04:00|2341.13|2332.43|2341.15|2332.45|2341.33|2332.63|2340.88|2332.18|30
1625414650000|2021-07-04 16:04:10|2341.17|2332.47|2340.45|2331.75|2341.2|2332.5|2340.44|2331.74|32
1625414660000|2021-07-04 16:04:20|2340.46|2331.76|2339.96|2331.26|2340.53|2331.83|2339.88|2331.18|25
1625414670000|2021-07-04 16:04:30|2339.97|2331.27|2339.61|2330.91|2339.97|2331.27|2339.46|2330.76|27
1625414680000|2021-07-04 16:04:40|2339.6|2330.9|2340.32|2331.62|2340.33|2331.63|2339.47|2330.77|26
1625414690000|2021-07-04 16:04:50|2340.3|2331.6|2338.09|2329.39|2340.3|2331.6|2338|2329.3|30
1625414700000|2021-07-04 16:05:00|2337.86|2329.16|2339.05|2330.35|2339.49|2330.79|2337.46|2328.76|33
1625414710000|2021-07-04 16:05:10|2338.78|2330.08|2338.99|2330.29|2338.99|2330.29|2338.11|2329.41|30
1625414720000|2021-07-04 16:05:20|2339.05|2330.35|2338.7|2330|2339.07|2330.37|2338.69|2329.99|22
1625414730000|2021-07-04 16:05:30|2338.78|2330.08|2338.64|2329.94|2338.81|2330.11|2338.48|2329.78|24
1625414740000|2021-07-04 16:05:40|2338.65|2329.95|2337.98|2329.28|2338.77|2330.07|2337.98|2329.28|26
1625414750000|2021-07-04 16:05:50|2337.92|2329.22|2337.41|2328.71|2337.93|2329.23|2336.79|2328.09|32
1625414760000|2021-07-04 16:06:00|2337.43|2328.73|2336.1|2327.4|2337.43|2328.73|2336.1|2327.4|30
1625414770000|2021-07-04 16:06:10|2336.08|2327.38|2334.42|2325.72|2336.08|2327.38|2333.84|2325.14|34
1625414780000|2021-07-04 16:06:20|2334.44|2325.74|2333.13|2324.43|2334.93|2326.23|2332.65|2323.95|37
1625414790000|2021-07-04 16:06:30|2333.25|2324.55|2332.79|2324.09|2333.25|2324.55|2332.59|2323.89|37
1625414800000|2021-07-04 16:06:40|2332.8|2324.1|2334.4|2325.7|2334.4|2325.7|2332.8|2324.1|25
1625414810000|2021-07-04 16:06:50|2334.38|2325.68|2334.97|2326.27|2334.97|2326.27|2334.38|2325.68|21
1625414820000|2021-07-04 16:07:00|2334.93|2326.23|2335.57|2326.87|2335.63|2326.93|2334.35|2325.65|34
1625414830000|2021-07-04 16:07:10|2335.55|2326.85|2334.89|2326.19|2335.55|2326.85|2334.89|2326.19|31
1625414840000|2021-07-04 16:07:20|2334.92|2326.22|2334.96|2326.26|2335.59|2326.89|2334.92|2326.22|25
1625414850000|2021-07-04 16:07:30|2334.97|2326.27|2335.92|2327.22|2336.01|2327.31|2334.97|2326.27|28
1625414860000|2021-07-04 16:07:40|2335.89|2327.19|2335.63|2326.93|2335.97|2327.27|2335.59|2326.89|24
1625414870000|2021-07-04 16:07:50|2335.66|2326.96|2335.84|2327.14|2336.01|2327.31|2335.56|2326.86|32
1625414880000|2021-07-04 16:08:00|2335.86|2327.16|2336.63|2327.93|2336.7|2328|2335.8|2327.1|37
1625414890000|2021-07-04 16:08:10|2336.66|2327.96|2337.83|2329.13|2337.83|2329.13|2336.66|2327.96|29
1625414900000|2021-07-04 16:08:20|2337.86|2329.16|2338.22|2329.52|2338.32|2329.62|2337.86|2329.16|31
1625414910000|2021-07-04 16:08:30|2338.2|2329.5|2337.93|2329.23|2338.2|2329.5|2337.81|2329.11|28
1625414920000|2021-07-04 16:08:40|2337.96|2329.26|2338.64|2329.94|2338.65|2329.95|2337.89|2329.19|25
1625414930000|2021-07-04 16:08:50|2338.57|2329.87|2337.32|2328.62|2338.57|2329.87|2337.31|2328.61|28
1625414940000|2021-07-04 16:09:00|2337.35|2328.65|2337.84|2329.14|2337.84|2329.14|2337.27|2328.57|24
1625414950000|2021-07-04 16:09:10|2337.83|2329.13|2337.89|2329.19|2337.91|2329.21|2337.62|2328.92|20
1625414960000|2021-07-04 16:09:20|2337.88|2329.18|2337.2|2328.5|2337.91|2329.21|2337.2|2328.5|18
1625414970000|2021-07-04 16:09:30|2337.19|2328.49|2338.3|2329.6|2338.3|2329.6|2337.19|2328.49|30
1625414980000|2021-07-04 16:09:40|2338.29|2329.59|2338.65|2329.95|2338.65|2329.95|2338.27|2329.57|30
1625414990000|2021-07-04 16:09:50|2338.63|2329.93|2340.26|2331.56|2340.26|2331.56|2338.59|2329.89|29
1625415000000|2021-07-04 16:10:00|2340.04|2331.34|2340.08|2331.38|2340.08|2331.38|2339.62|2330.92|27
1625415010000|2021-07-04 16:10:10|2340.39|2331.69|2340.6|2331.9|2340.63|2331.93|2340.39|2331.69|27
1625415020000|2021-07-04 16:10:20|2340.66|2331.96|2342.34|2333.64|2342.44|2333.74|2340.66|2331.96|36
1625415030000|2021-07-04 16:10:30|2342.36|2333.66|2343.54|2334.84|2343.59|2334.89|2342.36|2333.66|30
1625415040000|2021-07-04 16:10:40|2343.56|2334.86|2344.59|2335.89|2344.77|2336.07|2343.56|2334.86|36
1625415050000|2021-07-04 16:10:50|2344.55|2335.85|2344.67|2335.97|2345|2336.3|2344.48|2335.78|28
1625415060000|2021-07-04 16:11:00|2344.66|2335.96|2345.04|2336.34|2345.04|2336.34|2344.54|2335.84|25
1625415070000|2021-07-04 16:11:10|2344.95|2336.25|2344.65|2335.95|2344.96|2336.26|2344.52|2335.82|16
1625415080000|2021-07-04 16:11:20|2344.53|2335.83|2343.64|2334.94|2344.59|2335.89|2343.6|2334.9|30
1625415090000|2021-07-04 16:11:30|2343.78|2335.08|2343.06|2334.36|2343.8|2335.1|2343|2334.3|36
1625415100000|2021-07-04 16:11:40|2343.07|2334.37|2343.33|2334.63|2343.55|2334.85|2343.01|2334.31|29
1625415110000|2021-07-04 16:11:50|2343.39|2334.69|2343.16|2334.46|2343.39|2334.69|2343.13|2334.43|25
1625415120000|2021-07-04 16:12:00|2343|2334.3|2343.22|2334.52|2343.28|2334.58|2342.97|2334.27|31
1625415130000|2021-07-04 16:12:10|2343.23|2334.53|2343.16|2334.46|2343.23|2334.53|2342.64|2333.94|34
1625415140000|2021-07-04 16:12:20|2343.15|2334.45|2343.15|2334.45|2343.19|2334.49|2342.95|2334.25|31
1625415150000|2021-07-04 16:12:30|2343.17|2334.47|2343.1|2334.4|2343.21|2334.51|2343.07|2334.37|27
1625415160000|2021-07-04 16:12:40|2343.08|2334.38|2343.31|2334.61|2343.47|2334.77|2343.08|2334.38|32
1625415170000|2021-07-04 16:12:50|2343.29|2334.59|2344.73|2336.03|2344.79|2336.09|2343.29|2334.59|31
1625415180000|2021-07-04 16:13:00|2344.69|2335.99|2345.34|2336.64|2345.34|2336.64|2344.63|2335.93|32
1625415190000|2021-07-04 16:13:10|2345.39|2336.69|2346.18|2337.48|2346.18|2337.48|2345.39|2336.69|24
1625415200000|2021-07-04 16:13:20|2346.15|2337.45|2345.36|2336.66|2346.18|2337.48|2345.21|2336.51|28
1625415210000|2021-07-04 16:13:30|2345.32|2336.62|2346.01|2337.31|2346.01|2337.31|2344.86|2336.16|34
1625415220000|2021-07-04 16:13:40|2346.07|2337.37|2346.98|2338.28|2346.98|2338.28|2346.07|2337.37|31
1625415230000|2021-07-04 16:13:50|2347.06|2338.36|2348.36|2339.66|2348.36|2339.66|2347.06|2338.36|35
1625415240000|2021-07-04 16:14:00|2348.39|2339.69|2349.55|2340.85|2349.55|2340.85|2348.38|2339.68|34
1625415250000|2021-07-04 16:14:10|2349.56|2340.86|2354.15|2345.45|2354.16|2345.46|2349.56|2340.86|36
1625415260000|2021-07-04 16:14:20|2354.16|2345.46|2356.82|2348.12|2359.83|2351.13|2354.16|2345.46|38
1625415270000|2021-07-04 16:14:30|2356.81|2348.11|2356.68|2347.98|2357.3|2348.6|2355.76|2347.06|35
1625415280000|2021-07-04 16:14:40|2356.72|2348.02|2356.4|2347.7|2356.72|2348.02|2356.26|2347.56|32
1625415290000|2021-07-04 16:14:50|2356.28|2347.58|2357.53|2348.83|2357.67|2348.97|2356.28|2347.58|30
1625415300000|2021-07-04 16:15:00|2357.49|2348.79|2358.8|2350.1|2358.8|2350.1|2357.44|2348.74|29
1625415310000|2021-07-04 16:15:10|2358.95|2350.25|2357.98|2349.28|2359.8|2351.1|2357.98|2349.28|36
1625415320000|2021-07-04 16:15:20|2357.72|2349.02|2356.07|2347.37|2357.72|2349.02|2355.98|2347.28|37
1625415330000|2021-07-04 16:15:30|2356.05|2347.35|2354.17|2345.47|2356.05|2347.35|2354.07|2345.37|34
1625415340000|2021-07-04 16:15:40|2354.08|2345.38|2353.2|2344.5|2354.08|2345.38|2351.81|2343.11|36
1625415350000|2021-07-04 16:15:50|2353.5|2344.8|2356.44|2347.74|2356.45|2347.75|2353.5|2344.8|32
1625415360000|2021-07-04 16:16:00|2356.51|2347.81|2357.34|2348.64|2357.36|2348.66|2356.47|2347.77|28
1625415370000|2021-07-04 16:16:10|2357.69|2348.99|2360.58|2351.88|2360.62|2351.92|2357.69|2348.99|39
1625415380000|2021-07-04 16:16:20|2360.63|2351.93|2366.77|2358.07|2366.77|2358.07|2360.62|2351.92|39
1625415390000|2021-07-04 16:16:30|2366.79|2358.09|2368.29|2359.59|2368.93|2360.23|2366.65|2357.95|39
1625415400000|2021-07-04 16:16:40|2368.23|2359.53|2366.91|2358.21|2368.23|2359.53|2365.36|2356.66|37
1625415410000|2021-07-04 16:16:50|2366.97|2358.27|2367.41|2358.71|2367.54|2358.84|2366.91|2358.21|36
1625415420000|2021-07-04 16:17:00|2367.34|2358.64|2369.3|2360.6|2369.34|2360.64|2367|2358.3|37
1625415430000|2021-07-04 16:17:10|2369.45|2360.75|2369.37|2360.67|2370.08|2361.38|2369.36|2360.66|37
1625415440000|2021-07-04 16:17:20|2369.35|2360.65|2369.29|2360.59|2369.57|2360.87|2368.6|2359.9|34
1625415450000|2021-07-04 16:17:30|2369.3|2360.6|2369.36|2360.66|2369.67|2360.97|2369.1|2360.4|31
1625415460000|2021-07-04 16:17:40|2369.24|2360.54|2368.78|2360.08|2369.41|2360.71|2368.78|2360.08|30
1625415470000|2021-07-04 16:17:50|2368.79|2360.09|2366.96|2358.26|2368.95|2360.25|2366.8|2358.1|34
1625415480000|2021-07-04 16:18:00|2366.91|2358.21|2366.08|2357.38|2366.94|2358.24|2364.77|2356.07|36
1625415490000|2021-07-04 16:18:10|2366.42|2357.72|2367.32|2358.62|2368|2359.3|2366.42|2357.72|30
1625415500000|2021-07-04 16:18:20|2367.35|2358.65|2367.24|2358.54|2367.6|2358.9|2367.08|2358.38|32
1625415510000|2021-07-04 16:18:30|2367.26|2358.56|2367.53|2358.83|2367.58|2358.88|2367.26|2358.56|21
1625415520000|2021-07-04 16:18:40|2367.54|2358.84|2367.48|2358.78|2367.71|2359.01|2367.43|2358.73|31
1625415530000|2021-07-04 16:18:50|2367.51|2358.81|2367.38|2358.68|2367.62|2358.92|2367.23|2358.53|30
1625415540000|2021-07-04 16:19:00|2367.27|2358.57|2367.49|2358.79|2367.6|2358.9|2367.27|2358.57|32
1625415550000|2021-07-04 16:19:10|2367.44|2358.74|2367.13|2358.43|2367.51|2358.81|2366.84|2358.14|31
1625415560000|2021-07-04 16:19:20|2367.08|2358.38|2367.16|2358.46|2367.25|2358.55|2366.91|2358.21|26
1625415570000|2021-07-04 16:19:30|2367.18|2358.48|2367.25|2358.55|2367.53|2358.83|2367.05|2358.35|35
1625415580000|2021-07-04 16:19:40|2367.27|2358.57|2366.77|2358.07|2367.27|2358.57|2366.65|2357.95|37
1625415590000|2021-07-04 16:19:50|2366.81|2358.11|2366.72|2358.02|2366.92|2358.22|2366.61|2357.91|31
1625415600000|2021-07-04 16:20:00|2366.75|2358.05|2368.03|2359.33|2368.04|2359.34|2366.75|2358.05|29
1625415610000|2021-07-04 16:20:10|2368.04|2359.34|2368.39|2359.69|2368.53|2359.83|2368.01|2359.31|31
1625415620000|2021-07-04 16:20:20|2368.36|2359.66|2367.96|2359.26|2368.36|2359.66|2367.86|2359.16|30
1625415630000|2021-07-04 16:20:30|2367.97|2359.27|2368.09|2359.39|2368.09|2359.39|2367.54|2358.84|31
1625415640000|2021-07-04 16:20:40|2368.07|2359.37|2368.19|2359.49|2368.21|2359.51|2368.07|2359.37|24
1625415650000|2021-07-04 16:20:50|2368.17|2359.47|2368.2|2359.5|2368.26|2359.56|2368.17|2359.47|23
1625415660000|2021-07-04 16:21:00|2368.21|2359.51|2368.34|2359.64|2368.37|2359.67|2368.2|2359.5|16
1625415670000|2021-07-04 16:21:10|2368.33|2359.63|2368.6|2359.9|2368.6|2359.9|2368.27|2359.57|19
1625415680000|2021-07-04 16:21:20|2368.63|2359.93|2367.94|2359.24|2368.65|2359.95|2367.93|2359.23|31
1625415690000|2021-07-04 16:21:30|2368|2359.3|2367.25|2358.55|2368|2359.3|2367.15|2358.45|33
1625415700000|2021-07-04 16:21:40|2367.2|2358.5|2367.36|2358.66|2367.75|2359.05|2366.73|2358.03|32
1625415710000|2021-07-04 16:21:50|2367.33|2358.63|2366.81|2358.11|2367.33|2358.63|2366.79|2358.09|24
1625415720000|2021-07-04 16:22:00|2366.8|2358.1|2367.35|2358.65|2367.52|2358.82|2366.8|2358.1|32
1625415730000|2021-07-04 16:22:10|2367.32|2358.62|2367.03|2358.33|2367.33|2358.63|2367|2358.3|26
1625415740000|2021-07-04 16:22:20|2367.04|2358.34|2364.6|2355.9|2367.05|2358.35|2364.6|2355.9|31
1625415750000|2021-07-04 16:22:30|2364.47|2355.77|2363.08|2354.38|2364.47|2355.77|2363.07|2354.37|38
1625415760000|2021-07-04 16:22:40|2363.11|2354.41|2364.15|2355.45|2364.15|2355.45|2363.03|2354.33|25
1625415770000|2021-07-04 16:22:50|2364.23|2355.53|2363.64|2354.94|2364.4|2355.7|2363.6|2354.9|32
1625415780000|2021-07-04 16:23:00|2363.63|2354.93|2362.96|2354.26|2363.63|2354.93|2362.91|2354.21|29
1625415790000|2021-07-04 16:23:10|2362.92|2354.22|2363.11|2354.41|2363.24|2354.54|2362.88|2354.18|24
1625415800000|2021-07-04 16:23:20|2363.14|2354.44|2364.11|2355.41|2364.11|2355.41|2363.13|2354.43|32
1625415810000|2021-07-04 16:23:30|2364.13|2355.43|2364.86|2356.16|2365.15|2356.45|2364.13|2355.43|33
1625415820000|2021-07-04 16:23:40|2364.95|2356.25|2365.51|2356.81|2365.69|2356.99|2364.95|2356.25|32
1625415830000|2021-07-04 16:23:50|2365.5|2356.8|2365.41|2356.71|2365.6|2356.9|2365.24|2356.54|28
1625415840000|2021-07-04 16:24:00|2365.36|2356.66|2367.25|2358.55|2367.27|2358.57|2365.35|2356.65|30
1625415850000|2021-07-04 16:24:10|2367.19|2358.49|2367.23|2358.53|2367.23|2358.53|2366.92|2358.22|26
1625415860000|2021-07-04 16:24:20|2367.29|2358.59|2367.43|2358.73|2367.53|2358.83|2367.27|2358.57|32
1625415870000|2021-07-04 16:24:30|2367.44|2358.74|2367.98|2359.28|2368.13|2359.43|2367.37|2358.67|30
1625415880000|2021-07-04 16:24:40|2368.1|2359.4|2368.3|2359.6|2368.34|2359.64|2368.05|2359.35|15
1625415890000|2021-07-04 16:24:50|2368.93|2360.23|2368.6|2359.9|2369.04|2360.34|2368.34|2359.64|28
1625415900000|2021-07-04 16:25:00|2368.67|2359.97|2368.93|2360.23|2368.97|2360.27|2368.5|2359.8|31
1625415910000|2021-07-04 16:25:10|2368.96|2360.26|2368.87|2360.17|2369|2360.3|2368.79|2360.09|20
1625415920000|2021-07-04 16:25:20|2368.88|2360.18|2369.36|2360.66|2369.36|2360.66|2368.88|2360.18|19
1625415930000|2021-07-04 16:25:30|2369.37|2360.67|2368.68|2359.98|2369.46|2360.76|2368.68|2359.98|20
1625415940000|2021-07-04 16:25:40|2368.69|2359.99|2368.66|2359.96|2368.83|2360.13|2368.41|2359.71|23
1625415950000|2021-07-04 16:25:50|2368.74|2360.04|2368.8|2360.1|2369.18|2360.48|2368.74|2360.04|28
1625415960000|2021-07-04 16:26:00|2368.81|2360.11|2368.48|2359.78|2368.81|2360.11|2368.38|2359.68|30
1625415970000|2021-07-04 16:26:10|2368.5|2359.8|2368.55|2359.85|2368.62|2359.92|2368.41|2359.71|27
1625415980000|2021-07-04 16:26:20|2368.53|2359.83|2367.88|2359.18|2368.53|2359.83|2367.67|2358.97|33
1625415990000|2021-07-04 16:26:30|2367.9|2359.2|2368.39|2359.69|2368.44|2359.74|2367.83|2359.13|35
1625416000000|2021-07-04 16:26:40|2368.37|2359.67|2368.44|2359.74|2368.53|2359.83|2368.37|2359.67|25
1625416010000|2021-07-04 16:26:50|2368.43|2359.73|2368.46|2359.76|2368.48|2359.78|2368.26|2359.56|32
1625416020000|2021-07-04 16:27:00|2368.45|2359.75|2369.16|2360.46|2369.16|2360.46|2368.43|2359.73|21
1625416030000|2021-07-04 16:27:10|2369.11|2360.41|2370.21|2361.51|2370.23|2361.53|2369.11|2360.41|27
1625416040000|2021-07-04 16:27:20|2370.2|2361.5|2370.57|2361.87|2370.59|2361.89|2370.2|2361.5|30
1625416050000|2021-07-04 16:27:30|2370.58|2361.88|2374.03|2365.33|2374.03|2365.33|2370.54|2361.84|36
1625416060000|2021-07-04 16:27:40|2374.06|2365.36|2374.14|2365.44|2376.99|2368.29|2373.8|2365.1|37
1625416070000|2021-07-04 16:27:50|2374.16|2365.46|2377.2|2368.5|2377.42|2368.72|2374.13|2365.43|39
1625416080000|2021-07-04 16:28:00|2377.05|2368.35|2375.41|2366.71|2377.32|2368.62|2375.16|2366.46|31
1625416090000|2021-07-04 16:28:10|2375.4|2366.7|2374.66|2365.96|2375.44|2366.74|2374.62|2365.92|34
1625416100000|2021-07-04 16:28:20|2374.67|2365.97|2373.56|2364.86|2374.9|2366.2|2373.56|2364.86|32
1625416110000|2021-07-04 16:28:30|2373.53|2364.83|2374.71|2366.01|2374.72|2366.02|2372.85|2364.15|36
1625416120000|2021-07-04 16:28:40|2374.72|2366.02|2373.62|2364.92|2374.85|2366.15|2373.62|2364.92|29
1625416130000|2021-07-04 16:28:50|2373.6|2364.9|2373.01|2364.31|2373.6|2364.9|2372.38|2363.68|37
1625416140000|2021-07-04 16:29:00|2372.97|2364.27|2373.46|2364.76|2373.85|2365.15|2372.79|2364.09|37
1625416150000|2021-07-04 16:29:10|2373.41|2364.71|2372.58|2363.88|2373.43|2364.73|2372.58|2363.88|27
1625416160000|2021-07-04 16:29:20|2372.61|2363.91|2372.59|2363.89|2372.69|2363.99|2371.73|2363.03|26
1625416170000|2021-07-04 16:29:30|2372.48|2363.78|2373.41|2364.71|2373.45|2364.75|2372.36|2363.66|31
1625416180000|2021-07-04 16:29:40|2373.46|2364.76|2373.45|2364.75|2373.53|2364.83|2373.06|2364.36|22
1625416190000|2021-07-04 16:29:50|2373.41|2364.71|2373.99|2365.29|2373.99|2365.29|2373.09|2364.39|22
1625416200000|2021-07-04 16:30:00|2374.04|2365.34|2374.71|2366.01|2374.94|2366.24|2374.04|2365.34|28
1625416210000|2021-07-04 16:30:10|2374.68|2365.98|2375|2366.3|2375.24|2366.54|2374.68|2365.98|30
1625416220000|2021-07-04 16:30:20|2375.01|2366.31|2372.88|2364.18|2375.13|2366.43|2372.85|2364.15|36
1625416230000|2021-07-04 16:30:30|2372.71|2364.01|2372.24|2363.54|2372.77|2364.07|2372.14|2363.44|33
1625416240000|2021-07-04 16:30:40|2372.25|2363.55|2373.04|2364.34|2373.12|2364.42|2372.25|2363.55|29
1625416250000|2021-07-04 16:30:50|2373.05|2364.35|2372.89|2364.19|2373.12|2364.42|2372.69|2363.99|23
1625416260000|2021-07-04 16:31:00|2372.88|2364.18|2373.5|2364.8|2373.58|2364.88|2372.83|2364.13|29
1625416270000|2021-07-04 16:31:10|2373.14|2364.44|2373.04|2364.34|2373.22|2364.52|2373.03|2364.33|20
1625416280000|2021-07-04 16:31:20|2372.99|2364.29|2373.1|2364.4|2373.16|2364.46|2372.84|2364.14|24
1625416290000|2021-07-04 16:31:30|2373.12|2364.42|2373.13|2364.43|2373.16|2364.46|2373.04|2364.34|13
1625416300000|2021-07-04 16:31:40|2373.14|2364.44|2372.75|2364.05|2373.16|2364.46|2372.7|2364|23
1625416310000|2021-07-04 16:31:50|2372.78|2364.08|2372.52|2363.82|2372.86|2364.16|2372.45|2363.75|26
1625416320000|2021-07-04 16:32:00|2372.51|2363.81|2371.97|2363.27|2372.51|2363.81|2371.66|2362.96|33
1625416330000|2021-07-04 16:32:10|2372|2363.3|2371.4|2362.7|2372|2363.3|2371.34|2362.64|31
1625416340000|2021-07-04 16:32:20|2371.55|2362.85|2371.63|2362.93|2371.73|2363.03|2371.51|2362.81|28
1625416350000|2021-07-04 16:32:30|2371.66|2362.96|2370.83|2362.13|2371.7|2363|2370.83|2362.13|30
1625416360000|2021-07-04 16:32:40|2370.82|2362.12|2371.45|2362.75|2371.51|2362.81|2370.77|2362.07|38
1625416370000|2021-07-04 16:32:50|2371.48|2362.78|2371.12|2362.42|2371.56|2362.86|2370.71|2362.01|34
1625416380000|2021-07-04 16:33:00|2371.13|2362.43|2371.96|2363.26|2371.96|2363.26|2371.12|2362.42|27
1625416390000|2021-07-04 16:33:10|2372|2363.3|2372.67|2363.97|2372.98|2364.28|2372|2363.3|28
1625416400000|2021-07-04 16:33:20|2372.68|2363.98|2371.12|2362.42|2372.72|2364.02|2371.12|2362.42|38
1625416410000|2021-07-04 16:33:30|2371.17|2362.47|2370.64|2361.94|2371.66|2362.96|2370.64|2361.94|28
1625416420000|2021-07-04 16:33:40|2370.67|2361.97|2369.41|2360.71|2370.77|2362.07|2369.35|2360.65|35
1625416430000|2021-07-04 16:33:50|2369.43|2360.73|2366.24|2357.54|2369.43|2360.73|2366.24|2357.54|35
1625416440000|2021-07-04 16:34:00|2366.26|2357.56|2366.14|2357.44|2366.77|2358.07|2365.62|2356.92|38
1625416450000|2021-07-04 16:34:10|2366.27|2357.57|2364.6|2355.9|2366.28|2357.58|2364.53|2355.83|37
1625416460000|2021-07-04 16:34:20|2364.54|2355.84|2364.46|2355.76|2364.57|2355.87|2364.09|2355.39|33
1625416470000|2021-07-04 16:34:30|2364.41|2355.71|2364.57|2355.87|2364.89|2356.19|2364.38|2355.68|25
1625416480000|2021-07-04 16:34:40|2364.39|2355.69|2365.17|2356.47|2365.17|2356.47|2364.2|2355.5|30
1625416490000|2021-07-04 16:34:50|2365.3|2356.6|2366.26|2357.56|2366.31|2357.61|2365.3|2356.6|27
1625416500000|2021-07-04 16:35:00|2366.23|2357.53|2365.72|2357.02|2366.77|2358.07|2365.3|2356.6|38
1625416510000|2021-07-04 16:35:10|2365.7|2357|2365.89|2357.19|2366.21|2357.51|2365.5|2356.8|35
1625416520000|2021-07-04 16:35:20|2365.87|2357.17|2365.6|2356.9|2365.95|2357.25|2365.6|2356.9|22
1625416530000|2021-07-04 16:35:30|2365.57|2356.87|2365.13|2356.43|2365.57|2356.87|2364.66|2355.96|33
1625416540000|2021-07-04 16:35:40|2365.21|2356.51|2366.61|2357.91|2366.77|2358.07|2365.21|2356.51|27
1625416550000|2021-07-04 16:35:50|2366.62|2357.92|2366.72|2358.02|2366.76|2358.06|2366.59|2357.89|24
1625416560000|2021-07-04 16:36:00|2366.64|2357.94|2366.84|2358.14|2366.86|2358.16|2366.64|2357.94|19
1625416570000|2021-07-04 16:36:10|2366.88|2358.18|2367.28|2358.58|2367.31|2358.61|2366.88|2358.18|23
1625416580000|2021-07-04 16:36:20|2367.32|2358.62|2368.18|2359.48|2368.18|2359.48|2367.3|2358.6|24
1625416590000|2021-07-04 16:36:30|2368.15|2359.45|2368.2|2359.5|2368.27|2359.57|2368.13|2359.43|29
1625416600000|2021-07-04 16:36:40|2368.21|2359.51|2368.65|2359.95|2368.74|2360.04|2367.81|2359.11|23
1625416610000|2021-07-04 16:36:50|2368.67|2359.97|2368.37|2359.67|2368.67|2359.97|2368.12|2359.42|28
1625416620000|2021-07-04 16:37:00|2368.35|2359.65|2367.49|2358.79|2368.48|2359.78|2367.49|2358.79|32
1625416630000|2021-07-04 16:37:10|2367.45|2358.75|2367.25|2358.55|2367.68|2358.98|2367.21|2358.51|27
1625416640000|2021-07-04 16:37:20|2367.24|2358.54|2367.02|2358.32|2367.27|2358.57|2366.85|2358.15|31
1625416650000|2021-07-04 16:37:30|2367.03|2358.33|2367.02|2358.32|2367.34|2358.64|2367|2358.3|28
1625416660000|2021-07-04 16:37:40|2367.03|2358.33|2367.21|2358.51|2367.42|2358.72|2367.03|2358.33|27
1625416670000|2021-07-04 16:37:50|2367.19|2358.49|2367.16|2358.46|2367.21|2358.51|2367.12|2358.42|25
1625416680000|2021-07-04 16:38:00|2367.19|2358.49|2367.28|2358.58|2367.36|2358.66|2367.12|2358.42|28
1625416690000|2021-07-04 16:38:10|2367.29|2358.59|2367.4|2358.7|2367.52|2358.82|2367.22|2358.52|20
1625416700000|2021-07-04 16:38:20|2367.39|2358.69|2367.52|2358.82|2367.52|2358.82|2367.15|2358.45|29
1625416710000|2021-07-04 16:38:30|2367.56|2358.86|2368.08|2359.38|2368.09|2359.39|2367.49|2358.79|35
1625416720000|2021-07-04 16:38:40|2367.78|2359.08|2368|2359.3|2368|2359.3|2367.68|2358.98|27
1625416730000|2021-07-04 16:38:50|2368.01|2359.31|2367.79|2359.09|2368.1|2359.4|2367.73|2359.03|18
1625416740000|2021-07-04 16:39:00|2367.8|2359.1|2367.78|2359.08|2367.9|2359.2|2367.76|2359.06|26
1625416750000|2021-07-04 16:39:10|2367.77|2359.07|2367.82|2359.12|2367.89|2359.19|2367.69|2358.99|18
1625416760000|2021-07-04 16:39:20|2367.84|2359.14|2367.89|2359.19|2367.92|2359.22|2367.62|2358.92|24
1625416770000|2021-07-04 16:39:30|2367.88|2359.18|2367.91|2359.21|2367.91|2359.21|2367.84|2359.14|11
1625416780000|2021-07-04 16:39:40|2367.97|2359.27|2367.98|2359.28|2368.02|2359.32|2367.93|2359.23|7
1625416790000|2021-07-04 16:39:50|2367.93|2359.23|2368.02|2359.32|2368.02|2359.32|2367.93|2359.23|3
1625416800000|2021-07-04 16:40:00|2368.01|2359.31|2370.17|2361.47|2370.2|2361.5|2368.01|2359.31|29
1625416810000|2021-07-04 16:40:10|2370.18|2361.48|2370.17|2361.47|2370.2|2361.5|2370.12|2361.42|25
1625416820000|2021-07-04 16:40:20|2370.18|2361.48|2370.32|2361.62|2370.76|2362.06|2370.18|2361.48|27
1625416830000|2021-07-04 16:40:30|2370.31|2361.61|2370.84|2362.14|2370.89|2362.19|2370.2|2361.5|23
1625416840000|2021-07-04 16:40:40|2370.81|2362.11|2370.88|2362.18|2371.21|2362.51|2370.79|2362.09|19
1625416850000|2021-07-04 16:40:50|2370.86|2362.16|2369.72|2361.02|2370.86|2362.16|2369.7|2361|23
1625416860000|2021-07-04 16:41:00|2369.73|2361.03|2369.69|2360.99|2369.86|2361.16|2369.6|2360.9|23
1625416870000|2021-07-04 16:41:10|2369.57|2360.87|2369.21|2360.51|2369.6|2360.9|2369.21|2360.51|22
1625416880000|2021-07-04 16:41:20|2369.24|2360.54|2368.53|2359.83|2369.27|2360.57|2368.32|2359.62|29
1625416890000|2021-07-04 16:41:30|2368.06|2359.36|2369.26|2360.56|2369.3|2360.6|2367.94|2359.24|30
1625416900000|2021-07-04 16:41:40|2369.27|2360.57|2368.81|2360.11|2369.32|2360.62|2368.81|2360.11|20
1625416910000|2021-07-04 16:41:50|2368.66|2359.96|2367.87|2359.17|2368.66|2359.96|2367.83|2359.13|30
1625416920000|2021-07-04 16:42:00|2367.85|2359.15|2367.76|2359.06|2368.06|2359.36|2367.68|2358.98|24
1625416930000|2021-07-04 16:42:10|2367.77|2359.07|2367.78|2359.08|2367.8|2359.1|2367.77|2359.07|6
1625416940000|2021-07-04 16:42:20|2367.77|2359.07|2367.78|2359.08|2367.78|2359.08|2367.77|2359.07|4
1625416950000|2021-07-04 16:42:30|2367.54|2358.84|2367.16|2358.46|2367.54|2358.84|2367.11|2358.41|27
1625416960000|2021-07-04 16:42:40|2367.17|2358.47|2367.75|2359.05|2367.75|2359.05|2367.1|2358.4|22
1625416970000|2021-07-04 16:42:50|2367.72|2359.02|2367.45|2358.75|2367.72|2359.02|2367.42|2358.72|7
1625416980000|2021-07-04 16:43:00|2367.46|2358.76|2368.76|2360.06|2368.76|2360.06|2367.44|2358.74|21
1625416990000|2021-07-04 16:43:10|2368.78|2360.08|2368.82|2360.12|2369.01|2360.31|2368.56|2359.86|33
1625417000000|2021-07-04 16:43:20|2368.83|2360.13|2369.1|2360.4|2369.1|2360.4|2368.83|2360.13|25
1625417010000|2021-07-04 16:43:30|2369.09|2360.39|2368.29|2359.59|2369.1|2360.4|2368.08|2359.38|36
1625417020000|2021-07-04 16:43:40|2368.28|2359.58|2368.46|2359.76|2368.46|2359.76|2368.22|2359.52|28
1625417030000|2021-07-04 16:43:50|2368.47|2359.77|2368.6|2359.9|2368.74|2360.04|2368.47|2359.77|29
1625417040000|2021-07-04 16:44:00|2368.61|2359.91|2368.69|2359.99|2368.69|2359.99|2368.53|2359.83|14
1625417050000|2021-07-04 16:44:10|2368.62|2359.92|2367.87|2359.17|2368.69|2359.99|2367.5|2358.8|28
1625417060000|2021-07-04 16:44:20|2367.89|2359.19|2367.68|2358.98|2368.08|2359.38|2367.54|2358.84|25
1625417070000|2021-07-04 16:44:30|2367.73|2359.03|2367.63|2358.93|2367.73|2359.03|2367.56|2358.86|23
1625417080000|2021-07-04 16:44:40|2367.64|2358.94|2368.17|2359.47|2368.42|2359.72|2367.64|2358.94|28
1625417090000|2021-07-04 16:44:50|2368.1|2359.4|2368.31|2359.61|2368.31|2359.61|2368.07|2359.37|31
1625417100000|2021-07-04 16:45:00|2368.33|2359.63|2368.23|2359.53|2368.39|2359.69|2368.12|2359.42|29
1625417110000|2021-07-04 16:45:10|2368.22|2359.52|2369.01|2360.31|2369.02|2360.32|2368.2|2359.5|30
1625417120000|2021-07-04 16:45:20|2368.99|2360.29|2369.75|2361.05|2369.79|2361.09|2368.99|2360.29|32
1625417130000|2021-07-04 16:45:30|2369.77|2361.07|2369.77|2361.07|2369.88|2361.18|2369.53|2360.83|18
1625417140000|2021-07-04 16:45:40|2369.75|2361.05|2369.44|2360.74|2369.75|2361.05|2369.44|2360.74|30
1625417150000|2021-07-04 16:45:50|2369.46|2360.76|2368.04|2359.34|2369.46|2360.76|2368.04|2359.34|33
1625417160000|2021-07-04 16:46:00|2368.09|2359.39|2367.47|2358.77|2368.13|2359.43|2367.47|2358.77|27
1625417170000|2021-07-04 16:46:10|2367.46|2358.76|2366.46|2357.76|2367.53|2358.83|2366.46|2357.76|24
1625417180000|2021-07-04 16:46:20|2366.19|2357.49|2364.9|2356.2|2366.19|2357.49|2364.9|2356.2|30
1625417190000|2021-07-04 16:46:30|2365.18|2356.48|2362.04|2353.34|2365.2|2356.5|2362.04|2353.34|39
1625417200000|2021-07-04 16:46:40|2362.12|2353.42|2361.97|2353.27|2362.19|2353.49|2361.96|2353.26|28
1625417210000|2021-07-04 16:46:50|2362.04|2353.34|2361.29|2352.59|2362.04|2353.34|2361.24|2352.54|30
1625417220000|2021-07-04 16:47:00|2361.33|2352.63|2361.99|2353.29|2362.35|2353.65|2361.32|2352.62|29
1625417230000|2021-07-04 16:47:10|2361.97|2353.27|2362.48|2353.78|2362.48|2353.78|2361.82|2353.12|25
1625417240000|2021-07-04 16:47:20|2362.52|2353.82|2361.12|2352.42|2362.72|2354.02|2361.09|2352.39|36
1625417250000|2021-07-04 16:47:30|2361.09|2352.39|2356.81|2348.11|2361.09|2352.39|2356.81|2348.11|38
1625417260000|2021-07-04 16:47:40|2356.69|2347.99|2354.83|2346.13|2356.83|2348.13|2353.02|2344.32|37
1625417270000|2021-07-04 16:47:50|2355.16|2346.46|2355.45|2346.75|2355.45|2346.75|2354.27|2345.57|40
1625417280000|2021-07-04 16:48:00|2355.49|2346.79|2356.68|2347.98|2356.93|2348.23|2355.25|2346.55|35
1625417290000|2021-07-04 16:48:10|2356.7|2348|2357.18|2348.48|2358.2|2349.5|2356.39|2347.69|40
1625417300000|2021-07-04 16:48:20|2357.19|2348.49|2357.92|2349.22|2357.92|2349.22|2355.96|2347.26|37
1625417310000|2021-07-04 16:48:30|2357.79|2349.09|2357.42|2348.72|2357.81|2349.11|2357.42|2348.72|30
1625417320000|2021-07-04 16:48:40|2357.4|2348.7|2356.25|2347.55|2357.67|2348.97|2356.25|2347.55|36
1625417330000|2021-07-04 16:48:50|2356.05|2347.35|2355.59|2346.89|2356.07|2347.37|2355.15|2346.45|34
1625417340000|2021-07-04 16:49:00|2355.61|2346.91|2355.59|2346.89|2355.62|2346.92|2355.5|2346.8|20
1625417350000|2021-07-04 16:49:10|2355.61|2346.91|2356.93|2348.23|2356.93|2348.23|2355.61|2346.91|27
1625417360000|2021-07-04 16:49:20|2356.94|2348.24|2357.31|2348.61|2357.31|2348.61|2356.94|2348.24|26
1625417370000|2021-07-04 16:49:30|2357.32|2348.62|2357.35|2348.65|2357.5|2348.8|2357.27|2348.57|15
1625417380000|2021-07-04 16:49:40|2357.36|2348.66|2357.2|2348.5|2357.45|2348.75|2357.19|2348.49|22
1625417390000|2021-07-04 16:49:50|2357.22|2348.52|2357.75|2349.05|2357.81|2349.11|2357.22|2348.52|26
1625417400000|2021-07-04 16:50:00|2357.73|2349.03|2358.1|2349.4|2358.1|2349.4|2357.42|2348.72|19
1625417410000|2021-07-04 16:50:10|2358.15|2349.45|2358.36|2349.66|2358.36|2349.66|2358.13|2349.43|19
1625417420000|2021-07-04 16:50:20|2358.38|2349.68|2358.93|2350.23|2358.93|2350.23|2358.34|2349.64|12
1625417430000|2021-07-04 16:50:30|2359.01|2350.31|2358.47|2349.77|2359.19|2350.49|2358.28|2349.58|34
1625417440000|2021-07-04 16:50:40|2358.46|2349.76|2358.73|2350.03|2358.73|2350.03|2358.28|2349.58|16
1625417450000|2021-07-04 16:50:50|2358.71|2350.01|2358.7|2350|2358.75|2350.05|2358.7|2350|7
1625417460000|2021-07-04 16:51:00|2358.69|2349.99|2358.8|2350.1|2358.8|2350.1|2358.67|2349.97|9
1625417470000|2021-07-04 16:51:10|2358.82|2350.12|2359.76|2351.06|2359.76|2351.06|2358.8|2350.1|25
1625417480000|2021-07-04 16:51:20|2359.86|2351.16|2360.47|2351.77|2360.64|2351.94|2359.86|2351.16|28
1625417490000|2021-07-04 16:51:30|2360.49|2351.79|2359.78|2351.08|2360.58|2351.88|2359.78|2351.08|26
1625417500000|2021-07-04 16:51:40|2359.79|2351.09|2360.33|2351.63|2360.34|2351.64|2359.79|2351.09|16
1625417510000|2021-07-04 16:51:50|2360.34|2351.64|2360.8|2352.1|2360.84|2352.14|2360.31|2351.61|21
1625417520000|2021-07-04 16:52:00|2360.82|2352.12|2361.06|2352.36|2361.06|2352.36|2360.79|2352.09|24
1625417530000|2021-07-04 16:52:10|2361.13|2352.43|2362.36|2353.66|2362.36|2353.66|2361.08|2352.38|28
1625417540000|2021-07-04 16:52:20|2362.35|2353.65|2362.01|2353.31|2362.35|2353.65|2361.82|2353.12|24
1625417550000|2021-07-04 16:52:30|2362.02|2353.32|2361.59|2352.89|2362.15|2353.45|2361.47|2352.77|20
1625417560000|2021-07-04 16:52:40|2361.55|2352.85|2361.46|2352.76|2361.69|2352.99|2361.41|2352.71|21
1625417570000|2021-07-04 16:52:50|2361.42|2352.72|2360.47|2351.77|2361.5|2352.8|2360.47|2351.77|32
1625417580000|2021-07-04 16:53:00|2360.45|2351.75|2360.43|2351.73|2360.49|2351.79|2360.13|2351.43|23
1625417590000|2021-07-04 16:53:10|2360.42|2351.72|2362.17|2353.47|2362.24|2353.54|2360.39|2351.69|29
1625417600000|2021-07-04 16:53:20|2362.18|2353.48|2362.11|2353.41|2362.2|2353.5|2361.92|2353.22|26
1625417610000|2021-07-04 16:53:30|2362.15|2353.45|2362.73|2354.03|2362.75|2354.05|2362.15|2353.45|30
1625417620000|2021-07-04 16:53:40|2362.68|2353.98|2362.64|2353.94|2362.7|2354|2362.41|2353.71|35
1625417630000|2021-07-04 16:53:50|2362.56|2353.86|2362.44|2353.74|2362.57|2353.87|2362.44|2353.74|15
1625417640000|2021-07-04 16:54:00|2362.48|2353.78|2362.42|2353.72|2362.61|2353.91|2362.39|2353.69|21
1625417650000|2021-07-04 16:54:10|2362.41|2353.71|2362.81|2354.11|2362.81|2354.11|2362.41|2353.71|18
1625417660000|2021-07-04 16:54:20|2362.76|2354.06|2362.83|2354.13|2362.83|2354.13|2362.59|2353.89|20
1625417670000|2021-07-04 16:54:30|2362.81|2354.11|2362.91|2354.21|2362.91|2354.21|2362.81|2354.11|3
1625417680000|2021-07-04 16:54:40|2362.96|2354.26|2362.73|2354.03|2362.96|2354.26|2362.73|2354.03|11
1625417690000|2021-07-04 16:54:50|2362.78|2354.08|2362.07|2353.37|2362.78|2354.08|2361.83|2353.13|34
1625417700000|2021-07-04 16:55:00|2362.14|2353.44|2361.17|2352.47|2362.15|2353.45|2361.05|2352.35|29
1625417710000|2021-07-04 16:55:10|2361.18|2352.48|2361.21|2352.51|2361.29|2352.59|2361.18|2352.48|23
1625417720000|2021-07-04 16:55:20|2361.24|2352.54|2360.5|2351.8|2361.24|2352.54|2360.5|2351.8|27
1625417730000|2021-07-04 16:55:30|2360.51|2351.81|2360.16|2351.46|2360.61|2351.91|2360.14|2351.44|25
1625417740000|2021-07-04 16:55:40|2360.12|2351.42|2359.56|2350.86|2360.17|2351.47|2359.48|2350.78|17
1625417750000|2021-07-04 16:55:50|2359.62|2350.92|2361.07|2352.37|2361.26|2352.56|2359.62|2350.92|29
1625417760000|2021-07-04 16:56:00|2361.19|2352.49|2361.38|2352.68|2361.84|2353.14|2361.13|2352.43|33
1625417770000|2021-07-04 16:56:10|2361.39|2352.69|2360.69|2351.99|2361.54|2352.84|2360.55|2351.85|28
1625417780000|2021-07-04 16:56:20|2360.59|2351.89|2359.73|2351.03|2360.65|2351.95|2359.72|2351.02|32
1625417790000|2021-07-04 16:56:30|2359.78|2351.08|2359.44|2350.74|2359.85|2351.15|2359.3|2350.6|33
1625417800000|2021-07-04 16:56:40|2359.47|2350.77|2359.93|2351.23|2360.29|2351.59|2359.4|2350.7|36
1625417810000|2021-07-04 16:56:50|2359.96|2351.26|2360.38|2351.68|2360.55|2351.85|2359.71|2351.01|30
1625417820000|2021-07-04 16:57:00|2360.33|2351.63|2359.42|2350.72|2360.55|2351.85|2359.36|2350.66|36
1625417830000|2021-07-04 16:57:10|2359.41|2350.71|2359.47|2350.77|2359.47|2350.77|2359.1|2350.4|24
1625417840000|2021-07-04 16:57:20|2359.51|2350.81|2359.01|2350.31|2359.85|2351.15|2359.01|2350.31|35
1625417850000|2021-07-04 16:57:30|2359|2350.3|2359.19|2350.49|2359.57|2350.87|2359|2350.3|31
1625417860000|2021-07-04 16:57:40|2359.21|2350.51|2359.39|2350.69|2359.52|2350.82|2359.14|2350.44|21
1625417870000|2021-07-04 16:57:50|2359.35|2350.65|2359.28|2350.58|2359.37|2350.67|2359.11|2350.41|27
1625417880000|2021-07-04 16:58:00|2359.25|2350.55|2358.18|2349.48|2359.27|2350.57|2357.96|2349.26|26
1625417890000|2021-07-04 16:58:10|2358.21|2349.51|2358.9|2350.2|2359.13|2350.43|2358.21|2349.51|33
1625417900000|2021-07-04 16:58:20|2358.92|2350.22|2358.9|2350.2|2359.08|2350.38|2358.76|2350.06|28
1625417910000|2021-07-04 16:58:30|2358.96|2350.26|2358.86|2350.16|2358.99|2350.29|2358.69|2349.99|23
1625417920000|2021-07-04 16:58:40|2359.06|2350.36|2358.78|2350.08|2359.06|2350.36|2358.78|2350.08|16
1625417930000|2021-07-04 16:58:50|2358.79|2350.09|2359.11|2350.41|2359.11|2350.41|2358.67|2349.97|12
1625417940000|2021-07-04 16:59:00|2359.15|2350.45|2360.13|2351.43|2360.36|2351.66|2359.11|2350.41|24
1625417950000|2021-07-04 16:59:10|2360.35|2351.65|2360.48|2351.78|2360.54|2351.84|2360.35|2351.65|23
1625417960000|2021-07-04 16:59:20|2360.82|2352.12|2360.46|2351.76|2360.82|2352.12|2360.36|2351.66|27
1625417970000|2021-07-04 16:59:30|2360.47|2351.77|2360.55|2351.85|2360.74|2352.04|2360.42|2351.72|36
1625417980000|2021-07-04 16:59:40|2360.58|2351.88|2360.53|2351.83|2360.76|2352.06|2360.39|2351.69|31
1625417990000|2021-07-04 16:59:50|2360.54|2351.84|2360.42|2351.72|2360.54|2351.84|2360.27|2351.57|24
1625418000000|2021-07-04 17:00:00|2360.44|2351.74|2359.58|2350.88|2360.5|2351.8|2359.57|2350.87|34
1625418010000|2021-07-04 17:00:10|2359.55|2350.85|2358.67|2349.97|2359.55|2350.85|2358.65|2349.95|30
1625418020000|2021-07-04 17:00:20|2358.62|2349.92|2358.11|2349.41|2358.62|2349.92|2357.79|2349.09|29
1625418030000|2021-07-04 17:00:30|2358.12|2349.42|2357.73|2349.03|2358.25|2349.55|2357.73|2349.03|30
1625418040000|2021-07-04 17:00:40|2357.72|2349.02|2357.2|2348.5|2357.72|2349.02|2357.2|2348.5|27
1625418050000|2021-07-04 17:00:50|2357.16|2348.46|2356.81|2348.11|2357.19|2348.49|2356.81|2348.11|25
1625418060000|2021-07-04 17:01:00|2356.82|2348.12|2356.31|2347.61|2356.82|2348.12|2356.21|2347.51|33
1625418070000|2021-07-04 17:01:10|2356.55|2347.85|2354.89|2346.19|2356.56|2347.86|2354.69|2345.99|32
1625418080000|2021-07-04 17:01:20|2354.86|2346.16|2353.7|2345|2354.86|2346.16|2353.69|2344.99|32
1625418090000|2021-07-04 17:01:30|2353.69|2344.99|2353.58|2344.88|2353.75|2345.05|2353.4|2344.7|33
1625418100000|2021-07-04 17:01:40|2353.59|2344.89|2353.33|2344.63|2353.73|2345.03|2353.27|2344.57|30
1625418110000|2021-07-04 17:01:50|2353.36|2344.66|2356.17|2347.47|2356.19|2347.49|2353.32|2344.62|35
1625418120000|2021-07-04 17:02:00|2356.19|2347.49|2356.27|2347.57|2356.46|2347.76|2356.16|2347.46|32
1625418130000|2021-07-04 17:02:10|2356.28|2347.58|2354.72|2346.02|2356.33|2347.63|2354.72|2346.02|32
1625418140000|2021-07-04 17:02:20|2354.74|2346.04|2355.03|2346.33|2355.12|2346.42|2354.7|2346|30
1625418150000|2021-07-04 17:02:30|2355.01|2346.31|2355.04|2346.34|2355.33|2346.63|2354.55|2345.85|33
1625418160000|2021-07-04 17:02:40|2355.07|2346.37|2354.98|2346.28|2355.19|2346.49|2354.86|2346.16|25
1625418170000|2021-07-04 17:02:50|2355.06|2346.36|2354.97|2346.27|2355.08|2346.38|2354.88|2346.18|21
1625418180000|2021-07-04 17:03:00|2355.01|2346.31|2355.38|2346.68|2355.45|2346.75|2354.88|2346.18|11
1625418190000|2021-07-04 17:03:10|2355.25|2346.55|2355.33|2346.63|2355.38|2346.68|2355.23|2346.53|10
1625418200000|2021-07-04 17:03:20|2355.36|2346.66|2355.37|2346.67|2355.53|2346.83|2355.25|2346.55|14
1625418210000|2021-07-04 17:03:30|2355.24|2346.54|2354.78|2346.08|2355.35|2346.65|2354.75|2346.05|30
1625418220000|2021-07-04 17:03:40|2354.74|2346.04|2355.03|2346.33|2355.06|2346.36|2354.68|2345.98|31
1625418230000|2021-07-04 17:03:50|2355.25|2346.55|2355.74|2347.04|2355.78|2347.08|2355.24|2346.54|21
1625418240000|2021-07-04 17:04:00|2355.72|2347.02|2354.34|2345.64|2355.76|2347.06|2354.19|2345.49|30
1625418250000|2021-07-04 17:04:10|2354.33|2345.63|2354.57|2345.87|2354.68|2345.98|2354.33|2345.63|33
1625418260000|2021-07-04 17:04:20|2354.56|2345.86|2354.34|2345.64|2354.59|2345.89|2354.3|2345.6|20
1625418270000|2021-07-04 17:04:30|2354.39|2345.69|2354.51|2345.81|2354.51|2345.81|2354.27|2345.57|19
1625418280000|2021-07-04 17:04:40|2354.77|2346.07|2354.91|2346.21|2355.13|2346.43|2354.77|2346.07|23
1625418290000|2021-07-04 17:04:50|2354.93|2346.23|2354.81|2346.11|2355.08|2346.38|2354.51|2345.81|24
1625418300000|2021-07-04 17:05:00|2354.8|2346.1|2353.78|2345.08|2355.01|2346.31|2353.66|2344.96|29
1625418310000|2021-07-04 17:05:10|2353.77|2345.07|2353.68|2344.98|2354.06|2345.36|2353.57|2344.87|29
1625418320000|2021-07-04 17:05:20|2353.69|2344.99|2353.48|2344.78|2353.69|2344.99|2353.43|2344.73|14
1625418330000|2021-07-04 17:05:30|2353.49|2344.79|2353.09|2344.39|2353.63|2344.93|2352.95|2344.25|17
1625418340000|2021-07-04 17:05:40|2353.11|2344.41|2352.72|2344.02|2353.11|2344.41|2352.63|2343.93|18
1625418350000|2021-07-04 17:05:50|2352.75|2344.05|2353.79|2345.09|2353.79|2345.09|2352.75|2344.05|35
1625418360000|2021-07-04 17:06:00|2353.47|2344.77|2351.45|2342.75|2353.7|2345|2351.12|2342.42|37
1625418370000|2021-07-04 17:06:10|2351.36|2342.66|2351.3|2342.6|2351.65|2342.95|2351.28|2342.58|32
1625418380000|2021-07-04 17:06:20|2351.33|2342.63|2351.87|2343.17|2352.02|2343.32|2351.33|2342.63|21
1625418390000|2021-07-04 17:06:30|2351.98|2343.28|2351.54|2342.84|2351.98|2343.28|2351.31|2342.61|22
1625418400000|2021-07-04 17:06:40|2351.62|2342.92|2351.1|2342.4|2351.62|2342.92|2351.1|2342.4|34
1625418410000|2021-07-04 17:06:50|2351.13|2342.43|2350.97|2342.27|2351.23|2342.53|2350.97|2342.27|26
1625418420000|2021-07-04 17:07:00|2351.01|2342.31|2348.8|2340.1|2351.01|2342.31|2348.67|2339.97|25
1625418430000|2021-07-04 17:07:10|2348.84|2340.14|2350.15|2341.45|2350.28|2341.58|2348.83|2340.13|27
1625418440000|2021-07-04 17:07:20|2350|2341.3|2348.71|2340.01|2350|2341.3|2348.63|2339.93|38
1625418450000|2021-07-04 17:07:30|2348.69|2339.99|2347.7|2339|2348.85|2340.15|2347.58|2338.88|36
1625418460000|2021-07-04 17:07:40|2347.82|2339.12|2347.58|2338.88|2348.31|2339.61|2347.58|2338.88|31
1625418470000|2021-07-04 17:07:50|2347.59|2338.89|2348.12|2339.42|2348.12|2339.42|2347.58|2338.88|24
1625418480000|2021-07-04 17:08:00|2348.05|2339.35|2347.69|2338.99|2348.09|2339.39|2347.66|2338.96|29
1625418490000|2021-07-04 17:08:10|2347.68|2338.98|2348.31|2339.61|2348.31|2339.61|2347.66|2338.96|30
1625418500000|2021-07-04 17:08:20|2348.3|2339.6|2349.25|2340.55|2349.49|2340.79|2348.29|2339.59|35
1625418510000|2021-07-04 17:08:30|2349.3|2340.6|2350.21|2341.51|2350.21|2341.51|2349.3|2340.6|25
1625418520000|2021-07-04 17:08:40|2350.18|2341.48|2349.84|2341.14|2350.18|2341.48|2349.82|2341.12|18
1625418530000|2021-07-04 17:08:50|2349.83|2341.13|2349.47|2340.77|2349.85|2341.15|2349.3|2340.6|31
1625418540000|2021-07-04 17:09:00|2349.5|2340.8|2349.6|2340.9|2349.61|2340.91|2349.5|2340.8|6
1625418550000|2021-07-04 17:09:10|2349.67|2340.97|2349.74|2341.04|2350.06|2341.36|2349.66|2340.96|28
1625418560000|2021-07-04 17:09:20|2349.75|2341.05|2349.78|2341.08|2349.79|2341.09|2349.68|2340.98|20
1625418570000|2021-07-04 17:09:30|2349.79|2341.09|2349.01|2340.31|2349.8|2341.1|2348.96|2340.26|20
1625418580000|2021-07-04 17:09:40|2349.05|2340.35|2350.07|2341.37|2350.11|2341.41|2349.05|2340.35|30
1625418590000|2021-07-04 17:09:50|2350.19|2341.49|2350.29|2341.59|2350.29|2341.59|2349.9|2341.2|36
1625418600000|2021-07-04 17:10:00|2350.26|2341.56|2351.23|2342.53|2351.23|2342.53|2350.23|2341.53|24
1625418610000|2021-07-04 17:10:10|2351.2|2342.5|2351.05|2342.35|2351.2|2342.5|2351.05|2342.35|21
1625418620000|2021-07-04 17:10:20|2351.04|2342.34|2351.44|2342.74|2351.45|2342.75|2350.78|2342.08|25
1625418630000|2021-07-04 17:10:30|2351.51|2342.81|2351.94|2343.24|2351.94|2343.24|2351.36|2342.66|17
1625418640000|2021-07-04 17:10:40|2352.02|2343.32|2351.29|2342.59|2352.02|2343.32|2351.26|2342.56|29
1625418650000|2021-07-04 17:10:50|2351.26|2342.56|2351.78|2343.08|2351.78|2343.08|2351.25|2342.55|30
1625418660000|2021-07-04 17:11:00|2351.94|2343.24|2351.86|2343.16|2351.94|2343.24|2351.65|2342.95|24
1625418670000|2021-07-04 17:11:10|2351.82|2343.12|2350.68|2341.98|2351.85|2343.15|2350.64|2341.94|22
1625418680000|2021-07-04 17:11:20|2350.67|2341.97|2351.08|2342.38|2351.09|2342.39|2350.65|2341.95|32
1625418690000|2021-07-04 17:11:30|2351.18|2342.48|2351.62|2342.92|2351.64|2342.94|2350.89|2342.19|28
1625418700000|2021-07-04 17:11:40|2351.52|2342.82|2351.22|2342.52|2351.53|2342.83|2350.97|2342.27|29
1625418710000|2021-07-04 17:11:50|2351.2|2342.5|2350.67|2341.97|2351.24|2342.54|2350.55|2341.85|23
1625418720000|2021-07-04 17:12:00|2350.63|2341.93|2350.71|2342.01|2350.92|2342.22|2350.51|2341.81|34
1625418730000|2021-07-04 17:12:10|2350.68|2341.98|2350.63|2341.93|2350.68|2341.98|2350.52|2341.82|26
1625418740000|2021-07-04 17:12:20|2350.64|2341.94|2350.44|2341.74|2350.64|2341.94|2350.4|2341.7|23
1625418750000|2021-07-04 17:12:30|2350.52|2341.82|2350.92|2342.22|2350.92|2342.22|2350.52|2341.82|32
1625418760000|2021-07-04 17:12:40|2350.83|2342.13|2350.76|2342.06|2350.83|2342.13|2350.73|2342.03|15
1625418770000|2021-07-04 17:12:50|2350.75|2342.05|2350.75|2342.05|2350.77|2342.07|2350.73|2342.03|6
1625418780000|2021-07-04 17:13:00|2350.79|2342.09|2350.74|2342.04|2350.8|2342.1|2350.62|2341.92|13
1625418790000|2021-07-04 17:13:10|2350.75|2342.05|2351.06|2342.36|2351.06|2342.36|2350.75|2342.05|24
1625418800000|2021-07-04 17:13:20|2351.04|2342.34|2351.02|2342.32|2351.11|2342.41|2350.94|2342.24|17
1625418810000|2021-07-04 17:13:30|2351.07|2342.37|2351.31|2342.61|2351.69|2342.99|2351.07|2342.37|33
1625418820000|2021-07-04 17:13:40|2351.3|2342.6|2351.53|2342.83|2351.54|2342.84|2351.29|2342.59|23
1625418830000|2021-07-04 17:13:50|2351.54|2342.84|2351.73|2343.03|2351.74|2343.04|2351.45|2342.75|23
1625418840000|2021-07-04 17:14:00|2351.71|2343.01|2351.68|2342.98|2351.76|2343.06|2351.67|2342.97|12
1625418850000|2021-07-04 17:14:10|2351.69|2342.99|2351.8|2343.1|2352.02|2343.32|2351.69|2342.99|10
1625418860000|2021-07-04 17:14:20|2351.82|2343.12|2351.76|2343.06|2351.87|2343.17|2351.75|2343.05|9
1625418870000|2021-07-04 17:14:30|2351.78|2343.08|2351.84|2343.14|2351.84|2343.14|2351.78|2343.08|5
1625418880000|2021-07-04 17:14:40|2351.83|2343.13|2351.52|2342.82|2351.84|2343.14|2351.52|2342.82|9
1625418890000|2021-07-04 17:14:50|2351.22|2342.52|2351.49|2342.79|2351.56|2342.86|2350.91|2342.21|28
1625418900000|2021-07-04 17:15:00|2351.46|2342.76|2352.67|2343.97|2352.72|2344.02|2351.46|2342.76|31
1625418910000|2021-07-04 17:15:10|2352.76|2344.06|2353.5|2344.8|2353.57|2344.87|2352.75|2344.05|21
1625418920000|2021-07-04 17:15:20|2353.59|2344.89|2353.6|2344.9|2353.62|2344.92|2353.57|2344.87|15
1625418930000|2021-07-04 17:15:30|2353.58|2344.88|2354.44|2345.74|2354.44|2345.74|2353.58|2344.88|28
1625418940000|2021-07-04 17:15:40|2354.35|2345.65|2356.75|2348.05|2356.94|2348.24|2354.34|2345.64|34
1625418950000|2021-07-04 17:15:50|2356.82|2348.12|2356.82|2348.12|2357.01|2348.31|2356.36|2347.66|31
1625418960000|2021-07-04 17:16:00|2356.8|2348.1|2356.22|2347.52|2356.8|2348.1|2356.1|2347.4|31
1625418970000|2021-07-04 17:16:10|2356.21|2347.51|2356.87|2348.17|2356.95|2348.25|2356.19|2347.49|30
1625418980000|2021-07-04 17:16:20|2356.84|2348.14|2356.9|2348.2|2357.05|2348.35|2356.65|2347.95|27
1625418990000|2021-07-04 17:16:30|2356.87|2348.17|2356.97|2348.27|2357.12|2348.42|2356.86|2348.16|20
1625419000000|2021-07-04 17:16:40|2357.02|2348.32|2356.25|2347.55|2357.02|2348.32|2355.91|2347.21|33
1625419010000|2021-07-04 17:16:50|2356.17|2347.47|2355.86|2347.16|2356.17|2347.47|2355.83|2347.13|16
1625419020000|2021-07-04 17:17:00|2355.93|2347.23|2356.32|2347.62|2356.34|2347.64|2355.93|2347.23|17
1625419030000|2021-07-04 17:17:10|2356.71|2348.01|2356.59|2347.89|2357.25|2348.55|2356.59|2347.89|30
1625419040000|2021-07-04 17:17:20|2356.53|2347.83|2356.61|2347.91|2357.02|2348.32|2356.53|2347.83|21
1625419050000|2021-07-04 17:17:30|2356.58|2347.88|2356.72|2348.02|2356.72|2348.02|2356.56|2347.86|10
1625419060000|2021-07-04 17:17:40|2356.7|2348|2357.14|2348.44|2357.14|2348.44|2356.7|2348|10
1625419070000|2021-07-04 17:17:50|2357.15|2348.45|2357.25|2348.55|2357.26|2348.56|2357.04|2348.34|20
1625419080000|2021-07-04 17:18:00|2357.26|2348.56|2357.68|2348.98|2357.71|2349.01|2357.26|2348.56|21
1625419090000|2021-07-04 17:18:10|2357.69|2348.99|2357.7|2349|2357.7|2349|2357.46|2348.76|26
1625419100000|2021-07-04 17:18:20|2357.76|2349.06|2358.21|2349.51|2358.21|2349.51|2357.73|2349.03|26
1625419110000|2021-07-04 17:18:30|2358.3|2349.6|2359.05|2350.35|2359.1|2350.4|2358.3|2349.6|28
1625419120000|2021-07-04 17:18:40|2359.04|2350.34|2359.46|2350.76|2359.5|2350.8|2359.03|2350.33|21
1625419130000|2021-07-04 17:18:50|2359.63|2350.93|2359.5|2350.8|2359.75|2351.05|2359.4|2350.7|30
1625419140000|2021-07-04 17:19:00|2359.49|2350.79|2359.44|2350.74|2359.49|2350.79|2359.14|2350.44|29
1625419150000|2021-07-04 17:19:10|2359.47|2350.77|2360|2351.3|2360|2351.3|2359.41|2350.71|26
1625419160000|2021-07-04 17:19:20|2360.04|2351.34|2360.15|2351.45|2360.16|2351.46|2360.02|2351.32|17
1625419170000|2021-07-04 17:19:30|2360.14|2351.44|2359.71|2351.01|2360.15|2351.45|2359.71|2351.01|18
1625419180000|2021-07-04 17:19:40|2359.68|2350.98|2358.75|2350.05|2359.68|2350.98|2358.73|2350.03|28
1625419190000|2021-07-04 17:19:50|2358.71|2350.01|2358.45|2349.75|2358.8|2350.1|2358.41|2349.71|26
1625419200000|2021-07-04 17:20:00|2358.42|2349.72|2358.37|2349.67|2358.43|2349.73|2358.3|2349.6|20
1625419210000|2021-07-04 17:20:10|2358.36|2349.66|2357.98|2349.28|2358.36|2349.66|2357.91|2349.21|26
1625419220000|2021-07-04 17:20:20|2357.97|2349.27|2357.46|2348.76|2358|2349.3|2357.46|2348.76|14
1625419230000|2021-07-04 17:20:30|2357.53|2348.83|2357.47|2348.77|2357.53|2348.83|2357.45|2348.75|10
1625419240000|2021-07-04 17:20:40|2357.45|2348.75|2357.97|2349.27|2357.97|2349.27|2357.45|2348.75|12
1625419250000|2021-07-04 17:20:50|2357.99|2349.29|2358.39|2349.69|2358.39|2349.69|2357.99|2349.29|22
1625419260000|2021-07-04 17:21:00|2358.4|2349.7|2359.57|2350.87|2359.58|2350.88|2358.39|2349.69|25
1625419270000|2021-07-04 17:21:10|2359.67|2350.97|2362.69|2353.99|2362.7|2354|2359.67|2350.97|38
1625419280000|2021-07-04 17:21:20|2362.64|2353.94|2362.43|2353.73|2362.67|2353.97|2361.91|2353.21|28
1625419290000|2021-07-04 17:21:30|2362.48|2353.78|2362.16|2353.46|2362.63|2353.93|2362.09|2353.39|28
1625419300000|2021-07-04 17:21:40|2362.13|2353.43|2361.56|2352.86|2362.22|2353.52|2361.39|2352.69|33
1625419310000|2021-07-04 17:21:50|2361.6|2352.9|2361.67|2352.97|2361.9|2353.2|2361.6|2352.9|29
1625419320000|2021-07-04 17:22:00|2361.71|2353.01|2362.04|2353.34|2362.04|2353.34|2361.7|2353|29
1625419330000|2021-07-04 17:22:10|2362.08|2353.38|2362.37|2353.67|2362.51|2353.81|2362.04|2353.34|23
1625419340000|2021-07-04 17:22:20|2362.33|2353.63|2362.26|2353.56|2362.33|2353.63|2362.07|2353.37|15
1625419350000|2021-07-04 17:22:30|2362.27|2353.57|2362.43|2353.73|2362.52|2353.82|2362.25|2353.55|20
1625419360000|2021-07-04 17:22:40|2362.45|2353.75|2363.29|2354.59|2363.29|2354.59|2362.45|2353.75|20
1625419370000|2021-07-04 17:22:50|2363.35|2354.65|2363.71|2355.01|2363.71|2355.01|2363.35|2354.65|21
1625419380000|2021-07-04 17:23:00|2363.72|2355.02|2364.24|2355.54|2364.24|2355.54|2363.62|2354.92|18
1625419390000|2021-07-04 17:23:10|2364.23|2355.53|2364.49|2355.79|2364.56|2355.86|2364.23|2355.53|23
1625419400000|2021-07-04 17:23:20|2364.5|2355.8|2364.32|2355.62|2364.56|2355.86|2364.32|2355.62|11
1625419410000|2021-07-04 17:23:30|2364.39|2355.69|2364.64|2355.94|2364.72|2356.02|2364.37|2355.67|22
1625419420000|2021-07-04 17:23:40|2364.72|2356.02|2364.84|2356.14|2364.93|2356.23|2364.72|2356.02|18
1625419430000|2021-07-04 17:23:50|2364.89|2356.19|2364.92|2356.22|2364.98|2356.28|2364.89|2356.19|14
1625419440000|2021-07-04 17:24:00|2364.91|2356.21|2363.64|2354.94|2364.92|2356.22|2363.61|2354.91|32
1625419450000|2021-07-04 17:24:10|2363.57|2354.87|2363.13|2354.43|2363.63|2354.93|2363.1|2354.4|34
1625419460000|2021-07-04 17:24:20|2363.09|2354.39|2362.9|2354.2|2363.1|2354.4|2362.78|2354.08|32
1625419470000|2021-07-04 17:24:30|2362.91|2354.21|2362.64|2353.94|2362.91|2354.21|2361.89|2353.19|33
1625419480000|2021-07-04 17:24:40|2362.65|2353.95|2362.69|2353.99|2362.71|2354.01|2362.52|2353.82|23
1625419490000|2021-07-04 17:24:50|2362.7|2354|2362.61|2353.91|2362.73|2354.03|2362.61|2353.91|18
1625419500000|2021-07-04 17:25:00|2362.68|2353.98|2363.87|2355.17|2363.88|2355.18|2362.68|2353.98|27
1625419510000|2021-07-04 17:25:10|2363.94|2355.24|2366.3|2357.6|2366.3|2357.6|2363.94|2355.24|35
1625419520000|2021-07-04 17:25:20|2366.4|2357.7|2365.44|2356.74|2366.65|2357.95|2365.42|2356.72|32
1625419530000|2021-07-04 17:25:30|2365.37|2356.67|2365.66|2356.96|2365.68|2356.98|2365.37|2356.67|30
1625419540000|2021-07-04 17:25:40|2365.62|2356.92|2366.14|2357.44|2366.19|2357.49|2365.61|2356.91|24
1625419550000|2021-07-04 17:25:50|2366.11|2357.41|2366.46|2357.76|2366.48|2357.78|2366.06|2357.36|21
1625419560000|2021-07-04 17:26:00|2366.45|2357.75|2366.5|2357.8|2366.52|2357.82|2366.29|2357.59|27
1625419570000|2021-07-04 17:26:10|2366.49|2357.79|2366.06|2357.36|2366.51|2357.81|2366.06|2357.36|13
1625419580000|2021-07-04 17:26:20|2366.08|2357.38|2365.28|2356.58|2366.08|2357.38|2365.26|2356.56|23
1625419590000|2021-07-04 17:26:30|2365.57|2356.87|2365.6|2356.9|2365.67|2356.97|2365.52|2356.82|20
1625419600000|2021-07-04 17:26:40|2365.55|2356.85|2365.74|2357.04|2365.75|2357.05|2365.55|2356.85|14
1625419610000|2021-07-04 17:26:50|2365.71|2357.01|2365.29|2356.59|2365.71|2357.01|2365.28|2356.58|18
1625419620000|2021-07-04 17:27:00|2365.27|2356.57|2365.01|2356.31|2365.27|2356.57|2365|2356.3|23
1625419630000|2021-07-04 17:27:10|2364.99|2356.29|2364.55|2355.85|2365.01|2356.31|2364.49|2355.79|27
1625419640000|2021-07-04 17:27:20|2364.68|2355.98|2365.38|2356.68|2365.39|2356.69|2364.55|2355.85|27
1625419650000|2021-07-04 17:27:30|2365.37|2356.67|2365.61|2356.91|2365.75|2357.05|2365.28|2356.58|21
1625419660000|2021-07-04 17:27:40|2365.59|2356.89|2365.67|2356.97|2365.67|2356.97|2365.31|2356.61|13
1625419670000|2021-07-04 17:27:50|2365.66|2356.96|2365.76|2357.06|2365.77|2357.07|2365.66|2356.96|10
1625419680000|2021-07-04 17:28:00|2365.77|2357.07|2365.72|2357.02|2365.77|2357.07|2365.71|2357.01|12
1625419690000|2021-07-04 17:28:10|2366.07|2357.37|2365.44|2356.74|2366.07|2357.37|2365.35|2356.65|32
1625419700000|2021-07-04 17:28:20|2365.43|2356.73|2365.59|2356.89|2365.59|2356.89|2365.17|2356.47|21
1625419710000|2021-07-04 17:28:30|2365.49|2356.79|2365.81|2357.11|2365.94|2357.24|2365.49|2356.79|18
1625419720000|2021-07-04 17:28:40|2365.78|2357.08|2365.52|2356.82|2365.79|2357.09|2365.37|2356.67|19
1625419730000|2021-07-04 17:28:50|2365.54|2356.84|2366|2357.3|2366.04|2357.34|2365.47|2356.77|26
1625419740000|2021-07-04 17:29:00|2365.97|2357.27|2365.5|2356.8|2365.97|2357.27|2365.5|2356.8|19
1625419750000|2021-07-04 17:29:10|2365.53|2356.83|2365.3|2356.6|2365.57|2356.87|2365.3|2356.6|20
1625419760000|2021-07-04 17:29:20|2365.24|2356.54|2365.52|2356.82|2365.52|2356.82|2364.99|2356.29|27
1625419770000|2021-07-04 17:29:30|2365.51|2356.81|2365.52|2356.82|2365.52|2356.82|2365.47|2356.77|8
1625419780000|2021-07-04 17:29:40|2365.53|2356.83|2365.46|2356.76|2365.62|2356.92|2365.34|2356.64|10
1625419790000|2021-07-04 17:29:50|2365.5|2356.8|2366.2|2357.5|2366.2|2357.5|2365.5|2356.8|17
1625419800000|2021-07-04 17:30:00|2366.19|2357.49|2366.09|2357.39|2366.21|2357.51|2365.94|2357.24|22
1625419810000|2021-07-04 17:30:10|2366.02|2357.32|2366.1|2357.4|2366.16|2357.46|2365.9|2357.2|17
1625419820000|2021-07-04 17:30:20|2366.11|2357.41|2366.24|2357.54|2366.26|2357.56|2366.1|2357.4|24
1625419830000|2021-07-04 17:30:30|2366.23|2357.53|2365.33|2356.63|2366.25|2357.55|2365.33|2356.63|29
1625419840000|2021-07-04 17:30:40|2365.3|2356.6|2364.68|2355.98|2365.3|2356.6|2364.68|2355.98|30
1625419850000|2021-07-04 17:30:50|2364.75|2356.05|2363.97|2355.27|2364.75|2356.05|2363.82|2355.12|32
1625419860000|2021-07-04 17:31:00|2364.02|2355.32|2363.58|2354.88|2364.34|2355.64|2363.53|2354.83|29
1625419870000|2021-07-04 17:31:10|2363.68|2354.98|2363.09|2354.39|2363.7|2355|2362.55|2353.85|33
1625419880000|2021-07-04 17:31:20|2363.18|2354.48|2362.25|2353.55|2363.28|2354.58|2362.18|2353.48|25
1625419890000|2021-07-04 17:31:30|2362.27|2353.57|2363.03|2354.33|2363.19|2354.49|2362.25|2353.55|31
1625419900000|2021-07-04 17:31:40|2363.08|2354.38|2364.08|2355.38|2364.1|2355.4|2362.94|2354.24|31
1625419910000|2021-07-04 17:31:50|2364.09|2355.39|2364.24|2355.54|2364.3|2355.6|2364.09|2355.39|30
1625419920000|2021-07-04 17:32:00|2364.21|2355.51|2364.23|2355.53|2364.34|2355.64|2364.18|2355.48|25
1625419930000|2021-07-04 17:32:10|2364.22|2355.52|2364.33|2355.63|2364.34|2355.64|2364.22|2355.52|12
1625419940000|2021-07-04 17:32:20|2364.32|2355.62|2364.37|2355.67|2364.38|2355.68|2364.31|2355.61|26
1625419950000|2021-07-04 17:32:30|2364.34|2355.64|2363.99|2355.29|2364.34|2355.64|2363.78|2355.08|22
1625419960000|2021-07-04 17:32:40|2363.97|2355.27|2364.55|2355.85|2364.55|2355.85|2363.97|2355.27|20
1625419970000|2021-07-04 17:32:50|2364.5|2355.8|2365.44|2356.74|2365.44|2356.74|2364.5|2355.8|27
1625419980000|2021-07-04 17:33:00|2365.45|2356.75|2365.15|2356.45|2365.61|2356.91|2365.15|2356.45|30
1625419990000|2021-07-04 17:33:10|2365.1|2356.4|2364.88|2356.18|2365.1|2356.4|2364.84|2356.14|15
1625420000000|2021-07-04 17:33:20|2364.92|2356.22|2363.93|2355.23|2364.99|2356.29|2363.83|2355.13|24
1625420010000|2021-07-04 17:33:30|2363.92|2355.22|2363.94|2355.24|2364.14|2355.44|2363.9|2355.2|21
1625420020000|2021-07-04 17:33:40|2364.02|2355.32|2364.02|2355.32|2364.03|2355.33|2363.85|2355.15|23
1625420030000|2021-07-04 17:33:50|2364.03|2355.33|2364.02|2355.32|2364.03|2355.33|2363.94|2355.24|6
1625420040000|2021-07-04 17:34:00|2363.89|2355.19|2362.49|2353.79|2363.89|2355.19|2362.49|2353.79|28
1625420050000|2021-07-04 17:34:10|2362.46|2353.76|2361.9|2353.2|2362.64|2353.94|2361.87|2353.17|21
1625420060000|2021-07-04 17:34:20|2361.89|2353.19|2361.59|2352.89|2361.9|2353.2|2361.55|2352.85|24
1625420070000|2021-07-04 17:34:30|2361.63|2352.93|2362.08|2353.38|2362.09|2353.39|2361.48|2352.78|35
1625420080000|2021-07-04 17:34:40|2362.11|2353.41|2361.92|2353.22|2362.36|2353.66|2361.91|2353.21|32
1625420090000|2021-07-04 17:34:50|2361.93|2353.23|2362.17|2353.47|2362.2|2353.5|2361.93|2353.23|23
1625420100000|2021-07-04 17:35:00|2362.15|2353.45|2362.31|2353.61|2362.31|2353.61|2362.01|2353.31|15
1625420110000|2021-07-04 17:35:10|2362.28|2353.58|2362.4|2353.7|2362.47|2353.77|2362.08|2353.38|29
1625420120000|2021-07-04 17:35:20|2362.38|2353.68|2362.99|2354.29|2362.99|2354.29|2362.37|2353.67|17
1625420130000|2021-07-04 17:35:30|2363.08|2354.38|2363.67|2354.97|2363.69|2354.99|2363.08|2354.38|30
1625420140000|2021-07-04 17:35:40|2363.68|2354.98|2363.28|2354.58|2363.72|2355.02|2363.28|2354.58|11
1625420150000|2021-07-04 17:35:50|2363.27|2354.57|2363.13|2354.43|2363.27|2354.57|2362.93|2354.23|30
1625420160000|2021-07-04 17:36:00|2363.14|2354.44|2362.73|2354.03|2363.28|2354.58|2362.73|2354.03|17
1625420170000|2021-07-04 17:36:10|2362.65|2353.95|2360.58|2351.88|2362.65|2353.95|2360.39|2351.69|20
1625420180000|2021-07-04 17:36:20|2360.6|2351.9|2360.67|2351.97|2361.37|2352.67|2360.6|2351.9|37
1625420190000|2021-07-04 17:36:30|2360.66|2351.96|2359.19|2350.49|2360.78|2352.08|2358.84|2350.14|31
1625420200000|2021-07-04 17:36:40|2359.2|2350.5|2358.53|2349.83|2359.57|2350.87|2358.51|2349.81|33
1625420210000|2021-07-04 17:36:50|2358.45|2349.75|2362.64|2353.94|2362.95|2354.25|2358.38|2349.68|31
1625420220000|2021-07-04 17:37:00|2362.63|2353.93|2362.61|2353.91|2362.96|2354.26|2362.48|2353.78|35
1625420230000|2021-07-04 17:37:10|2362.6|2353.9|2362.76|2354.06|2362.83|2354.13|2362.52|2353.82|25
1625420240000|2021-07-04 17:37:20|2362.78|2354.08|2362.63|2353.93|2362.78|2354.08|2362.27|2353.57|22
1625420250000|2021-07-04 17:37:30|2362.64|2353.94|2362.78|2354.08|2363.41|2354.71|2362.64|2353.94|28
1625420260000|2021-07-04 17:37:40|2362.76|2354.06|2363.27|2354.57|2363.27|2354.57|2362.7|2354|18
1625420270000|2021-07-04 17:37:50|2363.26|2354.56|2363.73|2355.03|2363.73|2355.03|2363.26|2354.56|21
1625420280000|2021-07-04 17:38:00|2363.74|2355.04|2363.93|2355.23|2364.02|2355.32|2363.74|2355.04|30
1625420290000|2021-07-04 17:38:10|2363.87|2355.17|2364.73|2356.03|2364.9|2356.2|2363.87|2355.17|19
1625420300000|2021-07-04 17:38:20|2364.34|2355.64|2365.5|2356.8|2365.5|2356.8|2363.97|2355.27|37
1625420310000|2021-07-04 17:38:30|2365.56|2356.86|2365.41|2356.71|2366.04|2357.34|2365.41|2356.71|30
1625420320000|2021-07-04 17:38:40|2365.42|2356.72|2365.61|2356.91|2365.79|2357.09|2365.38|2356.68|30
1625420330000|2021-07-04 17:38:50|2365.63|2356.93|2365.13|2356.43|2365.75|2357.05|2365.13|2356.43|28
1625420340000|2021-07-04 17:39:00|2365.15|2356.45|2364.86|2356.16|2365.18|2356.48|2364.83|2356.13|34
1625420350000|2021-07-04 17:39:10|2364.87|2356.17|2364.18|2355.48|2364.87|2356.17|2363.91|2355.21|31
1625420360000|2021-07-04 17:39:20|2364.2|2355.5|2364.38|2355.68|2364.39|2355.69|2363.86|2355.16|20
1625420370000|2021-07-04 17:39:30|2364.35|2355.65|2364.83|2356.13|2364.83|2356.13|2364.26|2355.56|20
1625420380000|2021-07-04 17:39:40|2364.82|2356.12|2364.75|2356.05|2364.94|2356.24|2364.39|2355.69|22
1625420390000|2021-07-04 17:39:50|2364.73|2356.03|2364.48|2355.78|2364.81|2356.11|2364.46|2355.76|24
1625420400000|2021-07-04 17:40:00|2364.47|2355.77|2364.59|2355.89|2364.74|2356.04|2364.13|2355.43|30
1625420410000|2021-07-04 17:40:10|2364.65|2355.95|2364.75|2356.05|2364.77|2356.07|2364.51|2355.81|21
1625420420000|2021-07-04 17:40:20|2364.68|2355.98|2364.09|2355.39|2364.75|2356.05|2363.9|2355.2|25
1625420430000|2021-07-04 17:40:30|2364.12|2355.42|2364.97|2356.27|2364.97|2356.27|2364.11|2355.41|28
1625420440000|2021-07-04 17:40:40|2365|2356.3|2364.9|2356.2|2365|2356.3|2364.83|2356.13|16
1625420450000|2021-07-04 17:40:50|2364.91|2356.21|2365.11|2356.41|2365.53|2356.83|2364.91|2356.21|32
1625420460000|2021-07-04 17:41:00|2365.12|2356.42|2365.74|2357.04|2365.75|2357.05|2365.12|2356.42|30
1625420470000|2021-07-04 17:41:10|2365.77|2357.07|2366.25|2357.55|2366.56|2357.86|2365.61|2356.91|25
1625420480000|2021-07-04 17:41:20|2366.27|2357.57|2366.9|2358.2|2367|2358.3|2366.27|2357.57|33
1625420490000|2021-07-04 17:41:30|2366.89|2358.19|2367.27|2358.57|2367.3|2358.6|2366.89|2358.19|31
1625420500000|2021-07-04 17:41:40|2367.25|2358.55|2367.27|2358.57|2367.33|2358.63|2367.11|2358.41|28
1625420510000|2021-07-04 17:41:50|2367.33|2358.63|2366.88|2358.18|2367.33|2358.63|2366.56|2357.86|24
1625420520000|2021-07-04 17:42:00|2366.95|2358.25|2367.25|2358.55|2367.38|2358.68|2366.95|2358.25|22
1625420530000|2021-07-04 17:42:10|2367.28|2358.58|2367.35|2358.65|2367.38|2358.68|2367.2|2358.5|21
1625420540000|2021-07-04 17:42:20|2367.37|2358.67|2367.48|2358.78|2367.48|2358.78|2367.33|2358.63|17
1625420550000|2021-07-04 17:42:30|2367.5|2358.8|2367.52|2358.82|2367.57|2358.87|2367.46|2358.76|11
1625420560000|2021-07-04 17:42:40|2367.6|2358.9|2367.64|2358.94|2367.72|2359.02|2367.58|2358.88|14
1625420570000|2021-07-04 17:42:50|2367.68|2358.98|2367.7|2359|2367.7|2359|2367.65|2358.95|5
1625420580000|2021-07-04 17:43:00|2367.71|2359.01|2367.28|2358.58|2367.71|2359.01|2366.85|2358.15|23
1625420590000|2021-07-04 17:43:10|2367.3|2358.6|2366.34|2357.64|2367.42|2358.72|2366.28|2357.58|23
1625420600000|2021-07-04 17:43:20|2366.37|2357.67|2367.6|2358.9|2367.63|2358.93|2366.3|2357.6|29
1625420610000|2021-07-04 17:43:30|2367.53|2358.83|2367.22|2358.52|2367.54|2358.84|2367.21|2358.51|19
1625420620000|2021-07-04 17:43:40|2366.97|2358.27|2366.26|2357.56|2366.97|2358.27|2366.04|2357.34|23
1625420630000|2021-07-04 17:43:50|2366.24|2357.54|2366.07|2357.37|2366.59|2357.89|2366.06|2357.36|29
1625420640000|2021-07-04 17:44:00|2366.08|2357.38|2368.03|2359.33|2368.33|2359.63|2365.95|2357.25|21
1625420650000|2021-07-04 17:44:10|2367.97|2359.27|2368.14|2359.44|2368.14|2359.44|2367.95|2359.25|12
1625420660000|2021-07-04 17:44:20|2368.15|2359.45|2368.17|2359.47|2368.17|2359.47|2368.15|2359.45|3
1625420670000|2021-07-04 17:44:30|2368.16|2359.46|2368.04|2359.34|2368.22|2359.52|2368.04|2359.34|7
1625420680000|2021-07-04 17:44:40|2368.08|2359.38|2368.11|2359.41|2368.11|2359.41|2368.07|2359.37|3
1625420690000|2021-07-04 17:44:50|2368.08|2359.38|2367.77|2359.07|2368.2|2359.5|2367.77|2359.07|8
1625420700000|2021-07-04 17:45:00|2367.72|2359.02|2367.37|2358.67|2367.74|2359.04|2367.37|2358.67|19
1625420710000|2021-07-04 17:45:10|2367.34|2358.64|2367.07|2358.37|2367.61|2358.91|2367.02|2358.32|24
1625420720000|2021-07-04 17:45:20|2367.09|2358.39|2366.87|2358.17|2367.15|2358.45|2366.81|2358.11|23
1625420730000|2021-07-04 17:45:30|2366.88|2358.18|2366.76|2358.06|2366.88|2358.18|2366.73|2358.03|19
1625420740000|2021-07-04 17:45:40|2366.78|2358.08|2366.79|2358.09|2366.85|2358.15|2366.75|2358.05|15
1625420750000|2021-07-04 17:45:50|2366.74|2358.04|2366.53|2357.83|2366.75|2358.05|2366.53|2357.83|15
1625420760000|2021-07-04 17:46:00|2366.52|2357.82|2366.3|2357.6|2366.57|2357.87|2366.3|2357.6|12
1625420770000|2021-07-04 17:46:10|2366.27|2357.57|2365.08|2356.38|2366.28|2357.58|2365.08|2356.38|26
1625420780000|2021-07-04 17:46:20|2365|2356.3|2364.8|2356.1|2365|2356.3|2364.64|2355.94|29
1625420790000|2021-07-04 17:46:30|2364.81|2356.11|2365.8|2357.1|2365.88|2357.18|2364.81|2356.11|26
1625420800000|2021-07-04 17:46:40|2365.81|2357.11|2365.85|2357.15|2365.96|2357.26|2365.65|2356.95|20
1625420810000|2021-07-04 17:46:50|2365.15|2356.45|2365.11|2356.41|2365.18|2356.48|2365.1|2356.4|11
1625420820000|2021-07-04 17:47:00|2365.17|2356.47|2365.28|2356.58|2365.39|2356.69|2365.07|2356.37|18
1625420830000|2021-07-04 17:47:10|2365.36|2356.66|2365.53|2356.83|2365.59|2356.89|2365.36|2356.66|14
1625420840000|2021-07-04 17:47:20|2365.56|2356.86|2365.96|2357.26|2366.09|2357.39|2365.56|2356.86|20
1625420850000|2021-07-04 17:47:30|2365.97|2357.27|2366.01|2357.31|2366.23|2357.53|2365.91|2357.21|28
1625420860000|2021-07-04 17:47:40|2366.02|2357.32|2366.06|2357.36|2366.11|2357.41|2366.02|2357.32|14
1625420870000|2021-07-04 17:47:50|2366.07|2357.37|2366.13|2357.43|2366.14|2357.44|2366.06|2357.36|15
1625420880000|2021-07-04 17:48:00|2366.15|2357.45|2366.41|2357.71|2366.41|2357.71|2366.06|2357.36|23
1625420890000|2021-07-04 17:48:10|2366.43|2357.73|2366.55|2357.85|2366.58|2357.88|2366.36|2357.66|28
1625420900000|2021-07-04 17:48:20|2366.8|2358.1|2367.18|2358.48|2367.18|2358.48|2366.73|2358.03|29
1625420910000|2021-07-04 17:48:30|2367.2|2358.5|2367.94|2359.24|2368.32|2359.62|2367.19|2358.49|35
1625420920000|2021-07-04 17:48:40|2368.04|2359.34|2368.37|2359.67|2368.41|2359.71|2368|2359.3|27
1625420930000|2021-07-04 17:48:50|2368.36|2359.66|2369.13|2360.43|2369.14|2360.44|2368.36|2359.66|25
1625420940000|2021-07-04 17:49:00|2369.11|2360.41|2368.14|2359.44|2369.15|2360.45|2368.14|2359.44|18
1625420950000|2021-07-04 17:49:10|2368.03|2359.33|2367.83|2359.13|2368.1|2359.4|2367.56|2358.86|30
1625420960000|2021-07-04 17:49:20|2367.84|2359.14|2368.62|2359.92|2368.69|2359.99|2367.84|2359.14|23
1625420970000|2021-07-04 17:49:30|2368.65|2359.95|2368.5|2359.8|2368.69|2359.99|2368.5|2359.8|23
1625420980000|2021-07-04 17:49:40|2368.6|2359.9|2368.5|2359.8|2368.78|2360.08|2368.46|2359.76|29
1625420990000|2021-07-04 17:49:50|2368.52|2359.82|2368.17|2359.47|2368.54|2359.84|2368.12|2359.42|22
1625421000000|2021-07-04 17:50:00|2368.19|2359.49|2368.35|2359.65|2368.39|2359.69|2368.19|2359.49|27
1625421010000|2021-07-04 17:50:10|2368.36|2359.66|2368.24|2359.54|2368.36|2359.66|2368.24|2359.54|14
1625421020000|2021-07-04 17:50:20|2368.16|2359.46|2368.24|2359.54|2368.4|2359.7|2368.16|2359.46|19
1625421030000|2021-07-04 17:50:30|2368.25|2359.55|2367.69|2358.99|2368.26|2359.56|2367.63|2358.93|20
1625421040000|2021-07-04 17:50:40|2367.74|2359.04|2367.24|2358.54|2367.74|2359.04|2367.22|2358.52|30
1625421050000|2021-07-04 17:50:50|2367.22|2358.52|2367.1|2358.4|2367.22|2358.52|2367.07|2358.37|23
1625421060000|2021-07-04 17:51:00|2367.14|2358.44|2367.2|2358.5|2367.24|2358.54|2367.11|2358.41|14
1625421070000|2021-07-04 17:51:10|2367.19|2358.49|2367.2|2358.5|2367.29|2358.59|2367.19|2358.49|14
1625421080000|2021-07-04 17:51:20|2367.19|2358.49|2368.37|2359.67|2368.44|2359.74|2367.15|2358.45|20
1625421090000|2021-07-04 17:51:30|2368.35|2359.65|2368.27|2359.57|2368.35|2359.65|2368.11|2359.41|28
1625421100000|2021-07-04 17:51:40|2368.26|2359.56|2368.26|2359.56|2368.27|2359.57|2368.24|2359.54|13
1625421110000|2021-07-04 17:51:50|2368.27|2359.57|2368.39|2359.69|2368.42|2359.72|2368.27|2359.57|20
1625421120000|2021-07-04 17:52:00|2368.41|2359.71|2368.58|2359.88|2368.6|2359.9|2368.38|2359.68|9
1625421130000|2021-07-04 17:52:10|2368.61|2359.91|2368.68|2359.98|2368.7|2360|2368.61|2359.91|12
1625421140000|2021-07-04 17:52:20|2368.67|2359.97|2368.58|2359.88|2368.67|2359.97|2368.58|2359.88|14
1625421150000|2021-07-04 17:52:30|2368.6|2359.9|2368.84|2360.14|2368.84|2360.14|2368.59|2359.89|12
1625421160000|2021-07-04 17:52:40|2368.82|2360.12|2368.73|2360.03|2368.82|2360.12|2368.7|2360|4
1625421170000|2021-07-04 17:52:50|2368.72|2360.02|2368.89|2360.19|2368.92|2360.22|2368.7|2360|19
1625421180000|2021-07-04 17:53:00|2368.88|2360.18|2368.84|2360.14|2368.9|2360.2|2368.84|2360.14|8
1625421190000|2021-07-04 17:53:10|2368.85|2360.15|2369.72|2361.02|2369.75|2361.05|2368.85|2360.15|22
1625421200000|2021-07-04 17:53:20|2369.71|2361.01|2369.03|2360.33|2369.71|2361.01|2368.94|2360.24|24
1625421210000|2021-07-04 17:53:30|2369.02|2360.32|2369.26|2360.56|2369.26|2360.56|2368.94|2360.24|23
1625421220000|2021-07-04 17:53:40|2369.28|2360.58|2369.16|2360.46|2369.29|2360.59|2369.14|2360.44|17
1625421230000|2021-07-04 17:53:50|2369.2|2360.5|2369.23|2360.53|2369.31|2360.61|2369.05|2360.35|31
1625421240000|2021-07-04 17:54:00|2369.26|2360.56|2369.37|2360.67|2369.49|2360.79|2369.26|2360.56|24
1625421250000|2021-07-04 17:54:10|2369.36|2360.66|2369.79|2361.09|2369.79|2361.09|2369.36|2360.66|22
1625421260000|2021-07-04 17:54:20|2369.71|2361.01|2370.89|2362.19|2370.94|2362.24|2369.65|2360.95|20
1625421270000|2021-07-04 17:54:30|2370.79|2362.09|2371.52|2362.82|2371.54|2362.84|2370.53|2361.83|26
1625421280000|2021-07-04 17:54:40|2371.56|2362.86|2371.48|2362.78|2371.7|2363|2371.16|2362.46|26
1625421290000|2021-07-04 17:54:50|2371.49|2362.79|2372.54|2363.84|2372.57|2363.87|2371.49|2362.79|26
1625421300000|2021-07-04 17:55:00|2372.53|2363.83|2372.5|2363.8|2372.58|2363.88|2372.37|2363.67|17
1625421310000|2021-07-04 17:55:10|2372.51|2363.81|2373.72|2365.02|2373.72|2365.02|2372.38|2363.68|14
1625421320000|2021-07-04 17:55:20|2373.67|2364.97|2373.72|2365.02|2373.79|2365.09|2373.66|2364.96|22
1625421330000|2021-07-04 17:55:30|2373.71|2365.01|2373.22|2364.52|2373.71|2365.01|2372.97|2364.27|21
1625421340000|2021-07-04 17:55:40|2373.08|2364.38|2372.82|2364.12|2373.08|2364.38|2372.82|2364.12|24
1625421350000|2021-07-04 17:55:50|2372.83|2364.13|2372.6|2363.9|2372.87|2364.17|2372.37|2363.67|31
1625421360000|2021-07-04 17:56:00|2372.64|2363.94|2370.94|2362.24|2372.64|2363.94|2370.81|2362.11|33
1625421370000|2021-07-04 17:56:10|2370.95|2362.25|2370|2361.3|2370.95|2362.25|2369.89|2361.19|24
1625421380000|2021-07-04 17:56:20|2369.96|2361.26|2370.22|2361.52|2370.22|2361.52|2369.96|2361.26|25
1625421390000|2021-07-04 17:56:30|2370.21|2361.51|2370.28|2361.58|2370.43|2361.73|2370.2|2361.5|18
1625421400000|2021-07-04 17:56:40|2370.29|2361.59|2369.75|2361.05|2370.42|2361.72|2369.75|2361.05|22
1625421410000|2021-07-04 17:56:50|2369.73|2361.03|2370.08|2361.38|2370.21|2361.51|2369.73|2361.03|24
1625421420000|2021-07-04 17:57:00|2370.07|2361.37|2369.63|2360.93|2370.07|2361.37|2369.63|2360.93|16
1625421430000|2021-07-04 17:57:10|2369.6|2360.9|2369.09|2360.39|2369.61|2360.91|2369.07|2360.37|24
1625421440000|2021-07-04 17:57:20|2369.07|2360.37|2368.83|2360.13|2369.07|2360.37|2368.83|2360.13|15
1625421450000|2021-07-04 17:57:30|2368.84|2360.14|2368.84|2360.14|2368.87|2360.17|2368.84|2360.14|4
1625421460000|2021-07-04 17:57:40|2368.83|2360.13|2368.82|2360.12|2368.84|2360.14|2368.8|2360.1|4
1625421470000|2021-07-04 17:57:50|2368.98|2360.28|2369.14|2360.44|2369.14|2360.44|2368.94|2360.24|9
1625421480000|2021-07-04 17:58:00|2369.32|2360.62|2369.67|2360.97|2370.46|2361.76|2369.32|2360.62|29
1625421490000|2021-07-04 17:58:10|2369.7|2361|2369.7|2361|2369.7|2361|2369.48|2360.78|19
1625421500000|2021-07-04 17:58:20|2369.67|2360.97|2369.86|2361.16|2369.86|2361.16|2369.67|2360.97|8
1625421510000|2021-07-04 17:58:30|2369.85|2361.15|2369.82|2361.12|2369.87|2361.17|2369.79|2361.09|7
1625421520000|2021-07-04 17:58:40|2369.83|2361.13|2369.79|2361.09|2369.83|2361.13|2369.78|2361.08|5
1625421530000|2021-07-04 17:58:50|2369.77|2361.07|2369.53|2360.83|2369.77|2361.07|2369.51|2360.81|21
1625421540000|2021-07-04 17:59:00|2369.54|2360.84|2369.94|2361.24|2369.94|2361.24|2369.54|2360.84|23
1625421550000|2021-07-04 17:59:10|2370.35|2361.65|2371.35|2362.65|2371.35|2362.65|2370.35|2361.65|24
1625421560000|2021-07-04 17:59:20|2371.34|2362.64|2371.49|2362.79|2371.6|2362.9|2371.34|2362.64|13
1625421570000|2021-07-04 17:59:30|2371.54|2362.84|2371.52|2362.82|2371.55|2362.85|2371.49|2362.79|16
1625421580000|2021-07-04 17:59:40|2371.43|2362.73|2371.47|2362.77|2371.49|2362.79|2371.24|2362.54|8
1625421590000|2021-07-04 17:59:50|2371.48|2362.78|2370.75|2362.05|2371.48|2362.78|2370.65|2361.95|26
1625421600000|2021-07-04 18:00:00|2370.74|2362.04|2370.61|2361.91|2371.49|2362.79|2370.61|2361.91|30
1625421610000|2021-07-04 18:00:10|2370.4|2361.7|2369.03|2360.33|2370.4|2361.7|2368.94|2360.24|28
1625421620000|2021-07-04 18:00:20|2368.76|2360.06|2367.51|2358.81|2368.85|2360.15|2367.39|2358.69|32
1625421630000|2021-07-04 18:00:30|2366.99|2358.29|2365.35|2356.65|2367.07|2358.37|2365.24|2356.54|33
1625421640000|2021-07-04 18:00:40|2365.32|2356.62|2364.75|2356.05|2365.48|2356.78|2364.75|2356.05|32
1625421650000|2021-07-04 18:00:50|2364.74|2356.04|2365|2356.3|2365.33|2356.63|2364.72|2356.02|27
1625421660000|2021-07-04 18:01:00|2365.02|2356.32|2365.44|2356.74|2365.68|2356.98|2365.02|2356.32|32
1625421670000|2021-07-04 18:01:10|2365.43|2356.73|2365.09|2356.39|2365.43|2356.73|2365.03|2356.33|21
1625421680000|2021-07-04 18:01:20|2365.07|2356.37|2364.64|2355.94|2365.09|2356.39|2364.64|2355.94|26
1625421690000|2021-07-04 18:01:30|2364.59|2355.89|2364.35|2355.65|2364.65|2355.95|2364.07|2355.37|32
1625421700000|2021-07-04 18:01:40|2364.36|2355.66|2364.13|2355.43|2364.44|2355.74|2363.84|2355.14|32
1625421710000|2021-07-04 18:01:50|2364.09|2355.39|2364.48|2355.78|2364.54|2355.84|2364.09|2355.39|26
1625421720000|2021-07-04 18:02:00|2364.54|2355.84|2363.79|2355.09|2364.54|2355.84|2363.79|2355.09|15
1625421730000|2021-07-04 18:02:10|2363.84|2355.14|2362.8|2354.1|2363.85|2355.15|2362.8|2354.1|33
1625421740000|2021-07-04 18:02:20|2362.77|2354.07|2364.14|2355.44|2364.14|2355.44|2362.65|2353.95|36
1625421750000|2021-07-04 18:02:30|2364.15|2355.45|2363.38|2354.68|2364.15|2355.45|2363.37|2354.67|29
1625421760000|2021-07-04 18:02:40|2363.33|2354.63|2363.65|2354.95|2363.81|2355.11|2363.33|2354.63|26
1625421770000|2021-07-04 18:02:50|2363.66|2354.96|2364.36|2355.66|2364.64|2355.94|2363.59|2354.89|32
1625421780000|2021-07-04 18:03:00|2364.34|2355.64|2364.47|2355.77|2364.49|2355.79|2364.34|2355.64|28
1625421790000|2021-07-04 18:03:10|2364.48|2355.78|2364.81|2356.11|2364.81|2356.11|2364.48|2355.78|11
1625421800000|2021-07-04 18:03:20|2364.93|2356.23|2365.83|2357.13|2365.84|2357.14|2364.93|2356.23|32
1625421810000|2021-07-04 18:03:30|2365.87|2357.17|2365.55|2356.85|2366.22|2357.52|2365.55|2356.85|27
1625421820000|2021-07-04 18:03:40|2365.56|2356.86|2365.95|2357.25|2365.95|2357.25|2365.52|2356.82|13
1625421830000|2021-07-04 18:03:50|2365.93|2357.23|2366.21|2357.51|2366.26|2357.56|2365.65|2356.95|28
1625421840000|2021-07-04 18:04:00|2366.2|2357.5|2365.96|2357.26|2366.22|2357.52|2365.81|2357.11|16
1625421850000|2021-07-04 18:04:10|2366|2357.3|2364.26|2355.56|2366|2357.3|2364.07|2355.37|29
1625421860000|2021-07-04 18:04:20|2364.23|2355.53|2365.5|2356.8|2365.5|2356.8|2364.23|2355.53|21
1625421870000|2021-07-04 18:04:30|2365.53|2356.83|2365.25|2356.55|2365.56|2356.86|2365.25|2356.55|23
1625421880000|2021-07-04 18:04:40|2365.24|2356.54|2365.36|2356.66|2365.36|2356.66|2364.85|2356.15|29
1625421890000|2021-07-04 18:04:50|2365.39|2356.69|2365.34|2356.64|2365.42|2356.72|2365.11|2356.41|15
1625421900000|2021-07-04 18:05:00|2365.4|2356.7|2365.37|2356.67|2365.49|2356.79|2365.27|2356.57|13
1625421910000|2021-07-04 18:05:10|2365.38|2356.68|2364.94|2356.24|2365.45|2356.75|2364.91|2356.21|13
1625421920000|2021-07-04 18:05:20|2364.91|2356.21|2364.49|2355.79|2364.91|2356.21|2364.49|2355.79|21
1625421930000|2021-07-04 18:05:30|2364.52|2355.82|2364.18|2355.48|2364.62|2355.92|2364.1|2355.4|21
1625421940000|2021-07-04 18:05:40|2364.17|2355.47|2363.23|2354.53|2364.21|2355.51|2363.23|2354.53|29
1625421950000|2021-07-04 18:05:50|2363.25|2354.55|2362.75|2354.05|2363.37|2354.67|2362.75|2354.05|24
1625421960000|2021-07-04 18:06:00|2362.76|2354.06|2362.65|2353.95|2363.47|2354.77|2362.64|2353.94|33
1625421970000|2021-07-04 18:06:10|2362.66|2353.96|2362.72|2354.02|2362.79|2354.09|2362.65|2353.95|16
1625421980000|2021-07-04 18:06:20|2362.67|2353.97|2362.3|2353.6|2362.67|2353.97|2361.96|2353.26|31
1625421990000|2021-07-04 18:06:30|2362.31|2353.61|2362.16|2353.46|2362.31|2353.61|2362.16|2353.46|19
1625422000000|2021-07-04 18:06:40|2362.17|2353.47|2361.2|2352.5|2362.17|2353.47|2361.19|2352.49|27
1625422010000|2021-07-04 18:06:50|2361.17|2352.47|2361.04|2352.34|2361.17|2352.47|2360.96|2352.26|24
1625422020000|2021-07-04 18:07:00|2361.06|2352.36|2360.96|2352.26|2361.16|2352.46|2360.88|2352.18|22
1625422030000|2021-07-04 18:07:10|2360.95|2352.25|2361.63|2352.93|2361.63|2352.93|2360.95|2352.25|20
1625422040000|2021-07-04 18:07:20|2361.64|2352.94|2362.2|2353.5|2362.2|2353.5|2361.64|2352.94|27
1625422050000|2021-07-04 18:07:30|2362.19|2353.49|2362.14|2353.44|2362.19|2353.49|2362.08|2353.38|8
1625422060000|2021-07-04 18:07:40|2362.13|2353.43|2362.23|2353.53|2362.37|2353.67|2361.35|2352.65|29
1625422070000|2021-07-04 18:07:50|2362.22|2353.52|2361.49|2352.79|2362.27|2353.57|2361.49|2352.79|22
1625422080000|2021-07-04 18:08:00|2361.53|2352.83|2361.36|2352.66|2361.63|2352.93|2361.3|2352.6|19
1625422090000|2021-07-04 18:08:10|2361.38|2352.68|2361.74|2353.04|2361.76|2353.06|2361.36|2352.66|17
1625422100000|2021-07-04 18:08:20|2361.75|2353.05|2362.36|2353.66|2362.36|2353.66|2361.72|2353.02|14
1625422110000|2021-07-04 18:08:30|2362.45|2353.75|2360.93|2352.23|2362.52|2353.82|2360.93|2352.23|32
1625422120000|2021-07-04 18:08:40|2360.88|2352.18|2361.1|2352.4|2361.1|2352.4|2360.7|2352|26
1625422130000|2021-07-04 18:08:50|2361.14|2352.44|2361.58|2352.88|2361.61|2352.91|2361.14|2352.44|25
1625422140000|2021-07-04 18:09:00|2361.59|2352.89|2361.26|2352.56|2361.59|2352.89|2361.07|2352.37|18
1625422150000|2021-07-04 18:09:10|2361.27|2352.57|2361.9|2353.2|2361.95|2353.25|2361.27|2352.57|28
1625422160000|2021-07-04 18:09:20|2361.88|2353.18|2360.93|2352.23|2361.9|2353.2|2360.93|2352.23|19
1625422170000|2021-07-04 18:09:30|2360.94|2352.24|2360.83|2352.13|2360.94|2352.24|2360.73|2352.03|23
1625422180000|2021-07-04 18:09:40|2360.8|2352.1|2360.78|2352.08|2360.96|2352.26|2360.78|2352.08|24
1625422190000|2021-07-04 18:09:50|2360.8|2352.1|2360.32|2351.62|2360.8|2352.1|2360.32|2351.62|18
1625422200000|2021-07-04 18:10:00|2360.34|2351.64|2361.46|2352.76|2361.46|2352.76|2360.34|2351.64|24
1625422210000|2021-07-04 18:10:10|2361.5|2352.8|2361.65|2352.95|2361.72|2353.02|2361.5|2352.8|28
1625422220000|2021-07-04 18:10:20|2361.61|2352.91|2361.14|2352.44|2361.62|2352.92|2360.93|2352.23|22
1625422230000|2021-07-04 18:10:30|2361.21|2352.51|2361.4|2352.7|2361.54|2352.84|2361.21|2352.51|23
1625422240000|2021-07-04 18:10:40|2361.39|2352.69|2360.84|2352.14|2361.41|2352.71|2360.84|2352.14|26
1625422250000|2021-07-04 18:10:50|2360.89|2352.19|2360.52|2351.82|2360.89|2352.19|2360.45|2351.75|24
1625422260000|2021-07-04 18:11:00|2360.51|2351.81|2360.58|2351.88|2360.62|2351.92|2360.41|2351.71|19
1625422270000|2021-07-04 18:11:10|2360.53|2351.83|2359.04|2350.34|2360.53|2351.83|2358.97|2350.27|27
1625422280000|2021-07-04 18:11:20|2359.05|2350.35|2358.52|2349.82|2359.18|2350.48|2358.48|2349.78|30
1625422290000|2021-07-04 18:11:30|2358.49|2349.79|2358.85|2350.15|2358.89|2350.19|2358.32|2349.62|29
1625422300000|2021-07-04 18:11:40|2359.08|2350.38|2358.99|2350.29|2359.14|2350.44|2358.82|2350.12|15
1625422310000|2021-07-04 18:11:50|2359|2350.3|2359.01|2350.31|2359.01|2350.31|2358.9|2350.2|20
1625422320000|2021-07-04 18:12:00|2359.29|2350.59|2358.69|2349.99|2359.33|2350.63|2358.69|2349.99|22
1625422330000|2021-07-04 18:12:10|2358.56|2349.86|2358.38|2349.68|2358.56|2349.86|2358.38|2349.68|21
1625422340000|2021-07-04 18:12:20|2358.37|2349.67|2358.61|2349.91|2358.61|2349.91|2358.33|2349.63|25
1625422350000|2021-07-04 18:12:30|2358.58|2349.88|2358.48|2349.78|2358.58|2349.88|2358.48|2349.78|10
1625422360000|2021-07-04 18:12:40|2358.47|2349.77|2358.06|2349.36|2358.49|2349.79|2357.22|2348.52|32
1625422370000|2021-07-04 18:12:50|2358.04|2349.34|2357.85|2349.15|2358.24|2349.54|2357.73|2349.03|28
1625422380000|2021-07-04 18:13:00|2357.86|2349.16|2356.2|2347.5|2357.86|2349.16|2355.79|2347.09|33
1625422390000|2021-07-04 18:13:10|2356.07|2347.37|2355.45|2346.75|2356.07|2347.37|2355.3|2346.6|32
1625422400000|2021-07-04 18:13:20|2355.38|2346.68|2355.86|2347.16|2355.95|2347.25|2355.28|2346.58|32
1625422410000|2021-07-04 18:13:30|2355.8|2347.1|2355.24|2346.54|2355.8|2347.1|2355.19|2346.49|31
1625422420000|2021-07-04 18:13:40|2355.27|2346.57|2356.08|2347.38|2356.24|2347.54|2355.11|2346.41|29
1625422430000|2021-07-04 18:13:50|2356.16|2347.46|2356.72|2348.02|2356.73|2348.03|2356.09|2347.39|29
1625422440000|2021-07-04 18:14:00|2356.71|2348.01|2357.25|2348.55|2357.25|2348.55|2356.69|2347.99|36
1625422450000|2021-07-04 18:14:10|2357.27|2348.57|2356.9|2348.2|2357.27|2348.57|2356.56|2347.86|34
1625422460000|2021-07-04 18:14:20|2357.08|2348.38|2356.9|2348.2|2357.08|2348.38|2356.79|2348.09|26
1625422470000|2021-07-04 18:14:30|2356.98|2348.28|2357.3|2348.6|2357.33|2348.63|2356.98|2348.28|20
1625422480000|2021-07-04 18:14:40|2357.29|2348.59|2355.98|2347.28|2357.36|2348.66|2355.9|2347.2|30
1625422490000|2021-07-04 18:14:50|2356.04|2347.34|2357.28|2348.58|2357.28|2348.58|2356.01|2347.31|32
1625422500000|2021-07-04 18:15:00|2357.27|2348.57|2357.33|2348.63|2357.38|2348.68|2357.23|2348.53|30
1625422510000|2021-07-04 18:15:10|2357.34|2348.64|2357.74|2349.04|2357.74|2349.04|2357.33|2348.63|18
1625422520000|2021-07-04 18:15:20|2357.82|2349.12|2359.48|2350.78|2359.65|2350.95|2357.82|2349.12|26
1625422530000|2021-07-04 18:15:30|2359.49|2350.79|2360.19|2351.49|2360.21|2351.51|2359.49|2350.79|36
1625422540000|2021-07-04 18:15:40|2360.11|2351.41|2360.82|2352.12|2360.88|2352.18|2360.11|2351.41|23
1625422550000|2021-07-04 18:15:50|2360.81|2352.11|2360.42|2351.72|2360.83|2352.13|2360.21|2351.51|27
1625422560000|2021-07-04 18:16:00|2360.44|2351.74|2360.72|2352.02|2360.77|2352.07|2360.44|2351.74|20
1625422570000|2021-07-04 18:16:10|2360.75|2352.05|2360.64|2351.94|2360.77|2352.07|2360.62|2351.92|19
1625422580000|2021-07-04 18:16:20|2360.63|2351.93|2360.31|2351.61|2360.63|2351.93|2360.08|2351.38|22
1625422590000|2021-07-04 18:16:30|2360.26|2351.56|2360.23|2351.53|2360.33|2351.63|2360.09|2351.39|26
1625422600000|2021-07-04 18:16:40|2360.26|2351.56|2360.21|2351.51|2360.31|2351.61|2360.14|2351.44|26
1625422610000|2021-07-04 18:16:50|2360.22|2351.52|2359.76|2351.06|2360.24|2351.54|2359.76|2351.06|24
1625422620000|2021-07-04 18:17:00|2359.35|2350.65|2359.95|2351.25|2359.95|2351.25|2359.35|2350.65|20
1625422630000|2021-07-04 18:17:10|2359.98|2351.28|2360.19|2351.49|2360.19|2351.49|2359.98|2351.28|23
1625422640000|2021-07-04 18:17:20|2360.25|2351.55|2360.44|2351.74|2360.44|2351.74|2360.25|2351.55|11
1625422650000|2021-07-04 18:17:30|2360.42|2351.72|2361.04|2352.34|2361.1|2352.4|2360.42|2351.72|23
1625422660000|2021-07-04 18:17:40|2361.02|2352.32|2360.99|2352.29|2361.08|2352.38|2360.98|2352.28|25
1625422670000|2021-07-04 18:17:50|2360.98|2352.28|2361.19|2352.49|2361.22|2352.52|2360.98|2352.28|15
1625422680000|2021-07-04 18:18:00|2361.24|2352.54|2361.32|2352.62|2361.32|2352.62|2361.21|2352.51|19
1625422690000|2021-07-04 18:18:10|2361.34|2352.64|2362.12|2353.42|2362.17|2353.47|2361.34|2352.64|15
1625422700000|2021-07-04 18:18:20|2362.07|2353.37|2361.63|2352.93|2362.2|2353.5|2361.54|2352.84|23
1625422710000|2021-07-04 18:18:30|2361.64|2352.94|2361.78|2353.08|2361.78|2353.08|2361.64|2352.94|8
1625422720000|2021-07-04 18:18:40|2361.79|2353.09|2362.18|2353.48|2362.37|2353.67|2361.78|2353.08|12
1625422730000|2021-07-04 18:18:50|2362.17|2353.47|2361.67|2352.97|2362.17|2353.47|2361.67|2352.97|21
1625422740000|2021-07-04 18:19:00|2361.68|2352.98|2361.51|2352.81|2361.68|2352.98|2361.45|2352.75|15
1625422750000|2021-07-04 18:19:10|2361.52|2352.82|2361.19|2352.49|2361.52|2352.82|2360.9|2352.2|23
1625422760000|2021-07-04 18:19:20|2361.31|2352.61|2360.71|2352.01|2361.35|2352.65|2360.71|2352.01|32
1625422770000|2021-07-04 18:19:30|2360.72|2352.02|2361.05|2352.35|2361.08|2352.38|2360.68|2351.98|26
1625422780000|2021-07-04 18:19:40|2360.97|2352.27|2360.88|2352.18|2360.97|2352.27|2360.73|2352.03|24
1625422790000|2021-07-04 18:19:50|2360.92|2352.22|2361.15|2352.45|2361.83|2353.13|2360.92|2352.22|30
1625422800000|2021-07-04 18:20:00|2361.11|2352.41|2361.61|2352.91|2361.63|2352.93|2360.96|2352.26|22
1625422810000|2021-07-04 18:20:10|2361.63|2352.93|2360.97|2352.27|2361.7|2353|2360.96|2352.26|27
1625422820000|2021-07-04 18:20:20|2360.98|2352.28|2361.53|2352.83|2361.74|2353.04|2360.96|2352.26|32
1625422830000|2021-07-04 18:20:30|2361.52|2352.82|2361.41|2352.71|2361.53|2352.83|2361.39|2352.69|20
1625422840000|2021-07-04 18:20:40|2361.43|2352.73|2361.29|2352.59|2361.43|2352.73|2361|2352.3|27
1625422850000|2021-07-04 18:20:50|2361.28|2352.58|2361.5|2352.8|2361.5|2352.8|2361.26|2352.56|7
1625422860000|2021-07-04 18:21:00|2361.48|2352.78|2361.56|2352.86|2361.93|2353.23|2361.48|2352.78|21
1625422870000|2021-07-04 18:21:10|2361.62|2352.92|2361.94|2353.24|2361.94|2353.24|2361.53|2352.83|25
1625422880000|2021-07-04 18:21:20|2362.01|2353.31|2362.37|2353.67|2362.5|2353.8|2362.01|2353.31|27
1625422890000|2021-07-04 18:21:30|2362.34|2353.64|2362.64|2353.94|2362.72|2354.02|2362.3|2353.6|26
1625422900000|2021-07-04 18:21:40|2362.65|2353.95|2362.73|2354.03|2362.96|2354.26|2362.64|2353.94|17
1625422910000|2021-07-04 18:21:50|2362.75|2354.05|2362.86|2354.16|2362.94|2354.24|2362.74|2354.04|18
1625422920000|2021-07-04 18:22:00|2362.79|2354.09|2362.1|2353.4|2362.87|2354.17|2362.06|2353.36|23
1625422930000|2021-07-04 18:22:10|2362.09|2353.39|2361.67|2352.97|2362.09|2353.39|2361.24|2352.54|34
1625422940000|2021-07-04 18:22:20|2361.64|2352.94|2361.56|2352.86|2361.64|2352.94|2361.38|2352.68|21
1625422950000|2021-07-04 18:22:30|2361.44|2352.74|2361.34|2352.64|2361.46|2352.76|2361.34|2352.64|28
1625422960000|2021-07-04 18:22:40|2361.38|2352.68|2361.4|2352.7|2361.4|2352.7|2361.38|2352.68|7
1625422970000|2021-07-04 18:22:50|2361.39|2352.69|2361.74|2353.04|2361.74|2353.04|2361.34|2352.64|13
1625422980000|2021-07-04 18:23:00|2361.73|2353.03|2361.41|2352.71|2361.79|2353.09|2361.34|2352.64|17
1625422990000|2021-07-04 18:23:10|2361.59|2352.89|2361.81|2353.11|2361.84|2353.14|2361.59|2352.89|9
1625423000000|2021-07-04 18:23:20|2361.85|2353.15|2361.69|2352.99|2361.85|2353.15|2361.68|2352.98|11
1625423010000|2021-07-04 18:23:30|2361.74|2353.04|2362.53|2353.83|2362.54|2353.84|2361.7|2353|17
1625423020000|2021-07-04 18:23:40|2362.83|2354.13|2361.84|2353.14|2362.88|2354.18|2361.84|2353.14|30
1625423030000|2021-07-04 18:23:50|2361.83|2353.13|2361.8|2353.1|2361.87|2353.17|2361.79|2353.09|20
1625423040000|2021-07-04 18:24:00|2361.82|2353.12|2362.24|2353.54|2362.24|2353.54|2361.82|2353.12|21
1625423050000|2021-07-04 18:24:10|2362.34|2353.64|2362.54|2353.84|2362.66|2353.96|2362.34|2353.64|25
1625423060000|2021-07-04 18:24:20|2362.61|2353.91|2362.34|2353.64|2362.81|2354.11|2362.34|2353.64|15
1625423070000|2021-07-04 18:24:30|2362.33|2353.63|2362.38|2353.68|2362.49|2353.79|2362.33|2353.63|20
1625423080000|2021-07-04 18:24:40|2362.39|2353.69|2362.09|2353.39|2362.4|2353.7|2362.07|2353.37|9
1625423090000|2021-07-04 18:24:50|2362.08|2353.38|2361.96|2353.26|2362.13|2353.43|2361.92|2353.22|12
1625423100000|2021-07-04 18:25:00|2362.01|2353.31|2362.07|2353.37|2362.18|2353.48|2362.01|2353.31|27
1625423110000|2021-07-04 18:25:10|2362.02|2353.32|2361.98|2353.28|2362.46|2353.76|2361.91|2353.21|15
1625423120000|2021-07-04 18:25:20|2361.95|2353.25|2361.84|2353.14|2361.96|2353.26|2361.79|2353.09|11
1625423130000|2021-07-04 18:25:30|2361.9|2353.2|2361.88|2353.18|2361.92|2353.22|2361.87|2353.17|13
1625423140000|2021-07-04 18:25:40|2361.89|2353.19|2361.17|2352.47|2361.91|2353.21|2361.12|2352.42|15
1625423150000|2021-07-04 18:25:50|2361.13|2352.43|2361.19|2352.49|2361.22|2352.52|2361.02|2352.32|19
1625423160000|2021-07-04 18:26:00|2361.24|2352.54|2361.36|2352.66|2361.36|2352.66|2361.15|2352.45|13
1625423170000|2021-07-04 18:26:10|2361.38|2352.68|2360.48|2351.78|2361.7|2353|2360.47|2351.77|27
1625423180000|2021-07-04 18:26:20|2360.44|2351.74|2359.47|2350.77|2360.74|2352.04|2359.36|2350.66|34
1625423190000|2021-07-04 18:26:30|2359.48|2350.78|2358.39|2349.69|2359.53|2350.83|2358.37|2349.67|21
1625423200000|2021-07-04 18:26:40|2358.33|2349.63|2358.86|2350.16|2358.86|2350.16|2358.31|2349.61|29
1625423210000|2021-07-04 18:26:50|2358.98|2350.28|2359.17|2350.47|2359.18|2350.48|2358.98|2350.28|21
1625423220000|2021-07-04 18:27:00|2359.26|2350.56|2359.29|2350.59|2359.36|2350.66|2359.08|2350.38|24
1625423230000|2021-07-04 18:27:10|2359.3|2350.6|2359.21|2350.51|2359.31|2350.61|2359.18|2350.48|22
1625423240000|2021-07-04 18:27:20|2359.26|2350.56|2359.21|2350.51|2359.32|2350.62|2359.19|2350.49|20
1625423250000|2021-07-04 18:27:30|2359.26|2350.56|2359.27|2350.57|2359.33|2350.63|2359.23|2350.53|24
1625423260000|2021-07-04 18:27:40|2359.24|2350.54|2358.69|2349.99|2359.35|2350.65|2358.65|2349.95|19
1625423270000|2021-07-04 18:27:50|2358.73|2350.03|2359.11|2350.41|2359.11|2350.41|2358.72|2350.02|18
1625423280000|2021-07-04 18:28:00|2359.27|2350.57|2359.22|2350.52|2359.36|2350.66|2359.2|2350.5|10
1625423290000|2021-07-04 18:28:10|2359.23|2350.53|2359.24|2350.54|2359.3|2350.6|2359.23|2350.53|10
1625423300000|2021-07-04 18:28:20|2359.29|2350.59|2360.33|2351.63|2360.43|2351.73|2359.29|2350.59|21
1625423310000|2021-07-04 18:28:30|2360.46|2351.76|2360.25|2351.55|2360.91|2352.21|2360.25|2351.55|22
1625423320000|2021-07-04 18:28:40|2360.29|2351.59|2360.39|2351.69|2360.39|2351.69|2359.98|2351.28|28
1625423330000|2021-07-04 18:28:50|2360.4|2351.7|2360.46|2351.76|2360.46|2351.76|2360.34|2351.64|17
1625423340000|2021-07-04 18:29:00|2360.47|2351.77|2361.17|2352.47|2361.2|2352.5|2360.47|2351.77|21
1625423350000|2021-07-04 18:29:10|2361.14|2352.44|2361.01|2352.31|2361.25|2352.55|2360.94|2352.24|17
1625423360000|2021-07-04 18:29:20|2360.99|2352.29|2361.01|2352.31|2361.01|2352.31|2360.98|2352.28|7
1625423370000|2021-07-04 18:29:30|2361.02|2352.32|2361.65|2352.95|2361.66|2352.96|2361.02|2352.32|21
1625423380000|2021-07-04 18:29:40|2361.63|2352.93|2361.79|2353.09|2362.16|2353.46|2361.58|2352.88|29
1625423390000|2021-07-04 18:29:50|2361.81|2353.11|2362.68|2353.98|2362.72|2354.02|2361.63|2352.93|27
1625423400000|2021-07-04 18:30:00|2362.7|2354|2361.87|2353.17|2362.7|2354|2361.75|2353.05|31
1625423410000|2021-07-04 18:30:10|2361.88|2353.18|2361.37|2352.67|2361.94|2353.24|2361.36|2352.66|30
1625423420000|2021-07-04 18:30:20|2361.39|2352.69|2362.41|2353.71|2362.44|2353.74|2361.39|2352.69|32
1625423430000|2021-07-04 18:30:30|2362.45|2353.75|2362.83|2354.13|2362.85|2354.15|2362.45|2353.75|23
1625423440000|2021-07-04 18:30:40|2362.86|2354.16|2363.12|2354.42|2363.12|2354.42|2362.86|2354.16|22
1625423450000|2021-07-04 18:30:50|2363.05|2354.35|2362.96|2354.26|2363.05|2354.35|2362.64|2353.94|18
1625423460000|2021-07-04 18:31:00|2363.01|2354.31|2362.92|2354.22|2363.06|2354.36|2362.92|2354.22|20
1625423470000|2021-07-04 18:31:10|2362.88|2354.18|2362.85|2354.15|2362.95|2354.25|2362.85|2354.15|16
1625423480000|2021-07-04 18:31:20|2362.86|2354.16|2361.85|2353.15|2362.88|2354.18|2361.77|2353.07|23
1625423490000|2021-07-04 18:31:30|2361.87|2353.17|2362|2353.3|2362.03|2353.33|2361.84|2353.14|15
1625423500000|2021-07-04 18:31:40|2362.01|2353.31|2362.02|2353.32|2362.05|2353.35|2361.99|2353.29|6
1625423510000|2021-07-04 18:31:50|2361.99|2353.29|2361.93|2353.23|2361.99|2353.29|2361.87|2353.17|9
1625423520000|2021-07-04 18:32:00|2361.9|2353.2|2361.29|2352.59|2362.03|2353.33|2361.29|2352.59|27
1625423530000|2021-07-04 18:32:10|2361.31|2352.61|2361.36|2352.66|2361.4|2352.7|2361.31|2352.61|16
1625423540000|2021-07-04 18:32:20|2361.39|2352.69|2361.11|2352.41|2361.39|2352.69|2361.11|2352.41|19
1625423550000|2021-07-04 18:32:30|2361.12|2352.42|2361.38|2352.68|2361.38|2352.68|2361.06|2352.36|21
1625423560000|2021-07-04 18:32:40|2361.39|2352.69|2361.58|2352.88|2361.6|2352.9|2361.39|2352.69|21
1625423570000|2021-07-04 18:32:50|2361.57|2352.87|2360.47|2351.77|2361.57|2352.87|2360.47|2351.77|32
1625423580000|2021-07-04 18:33:00|2360.48|2351.78|2361.82|2353.12|2361.82|2353.12|2360.47|2351.77|28
1625423590000|2021-07-04 18:33:10|2361.83|2353.13|2361.43|2352.73|2361.89|2353.19|2361.37|2352.67|17
1625423600000|2021-07-04 18:33:20|2361.46|2352.76|2361.65|2352.95|2361.65|2352.95|2361.46|2352.76|15
1625423610000|2021-07-04 18:33:30|2361.66|2352.96|2361.68|2352.98|2361.69|2352.99|2361.65|2352.95|8
1625423620000|2021-07-04 18:33:40|2361.69|2352.99|2362.08|2353.38|2362.23|2353.53|2361.69|2352.99|19
1625423630000|2021-07-04 18:33:50|2362.11|2353.41|2362.25|2353.55|2362.33|2353.63|2362.11|2353.41|14
1625423640000|2021-07-04 18:34:00|2362.26|2353.56|2362.44|2353.74|2362.44|2353.74|2362.26|2353.56|6
1625423650000|2021-07-04 18:34:10|2362.46|2353.76|2362.72|2354.02|2362.85|2354.15|2362.44|2353.74|23
1625423660000|2021-07-04 18:34:20|2362.73|2354.03|2362.68|2353.98|2362.82|2354.12|2362.67|2353.97|15
1625423670000|2021-07-04 18:34:30|2362.7|2354|2362.72|2354.02|2362.74|2354.04|2362.59|2353.89|18
1625423680000|2021-07-04 18:34:40|2362.73|2354.03|2362.9|2354.2|2362.93|2354.23|2362.73|2354.03|23
1625423690000|2021-07-04 18:34:50|2362.81|2354.11|2362.77|2354.07|2362.81|2354.11|2362.43|2353.73|24
1625423700000|2021-07-04 18:35:00|2362.78|2354.08|2362.68|2353.98|2362.84|2354.14|2362.67|2353.97|9
1625423710000|2021-07-04 18:35:10|2362.64|2353.94|2362.37|2353.67|2362.64|2353.94|2362.35|2353.65|14
1625423720000|2021-07-04 18:35:20|2362.33|2353.63|2362.23|2353.53|2362.35|2353.65|2362.19|2353.49|25
1625423730000|2021-07-04 18:35:30|2362.22|2353.52|2362.13|2353.43|2362.3|2353.6|2361.88|2353.18|20
1625423740000|2021-07-04 18:35:40|2362.14|2353.44|2362.33|2353.63|2362.43|2353.73|2361.98|2353.28|22
1625423750000|2021-07-04 18:35:50|2362.34|2353.64|2362.54|2353.84|2362.55|2353.85|2362.34|2353.64|15
1625423760000|2021-07-04 18:36:00|2362.57|2353.87|2362.43|2353.73|2362.57|2353.87|2362.33|2353.63|11
1625423770000|2021-07-04 18:36:10|2362.39|2353.69|2362.32|2353.62|2362.39|2353.69|2362.32|2353.62|13
1625423780000|2021-07-04 18:36:20|2362.22|2353.52|2362.31|2353.61|2362.31|2353.61|2362.19|2353.49|8
1625423790000|2021-07-04 18:36:30|2362.32|2353.62|2362.33|2353.63|2362.35|2353.65|2362.23|2353.53|7
1625423800000|2021-07-04 18:36:40|2362.32|2353.62|2362.32|2353.62|2362.35|2353.65|2362.26|2353.56|6
1625423810000|2021-07-04 18:36:50|2362.26|2353.56|2361.82|2353.12|2362.26|2353.56|2361.82|2353.12|12
1625423820000|2021-07-04 18:37:00|2361.8|2353.1|2361.08|2352.38|2361.81|2353.11|2360.95|2352.25|22
1625423830000|2021-07-04 18:37:10|2361.09|2352.39|2361.13|2352.43|2361.17|2352.47|2361.03|2352.33|16
1625423840000|2021-07-04 18:37:20|2361.15|2352.45|2361.07|2352.37|2361.15|2352.45|2360.95|2352.25|7
1625423850000|2021-07-04 18:37:30|2361.04|2352.34|2360.86|2352.16|2361.06|2352.36|2360.86|2352.16|17
1625423860000|2021-07-04 18:37:40|2360.85|2352.15|2360.14|2351.44|2360.85|2352.15|2360.03|2351.33|20
1625423870000|2021-07-04 18:37:50|2360.13|2351.43|2359.86|2351.16|2360.16|2351.46|2359.72|2351.02|18
1625423880000|2021-07-04 18:38:00|2359.91|2351.21|2359.73|2351.03|2359.93|2351.23|2359.7|2351|17
1625423890000|2021-07-04 18:38:10|2359.72|2351.02|2359.72|2351.02|2359.78|2351.08|2359.65|2350.95|10
1625423900000|2021-07-04 18:38:20|2359.71|2351.01|2359.81|2351.11|2359.81|2351.11|2359.71|2351.01|8
1625423910000|2021-07-04 18:38:30|2359.79|2351.09|2359.58|2350.88|2359.79|2351.09|2359.58|2350.88|8
1625423920000|2021-07-04 18:38:40|2359.67|2350.97|2359.67|2350.97|2359.69|2350.99|2359.66|2350.96|6
1625423930000|2021-07-04 18:38:50|2359.58|2350.88|2359.59|2350.89|2359.6|2350.9|2359.57|2350.87|4
1625423940000|2021-07-04 18:39:00|2359.58|2350.88|2360.3|2351.6|2360.36|2351.66|2359.56|2350.86|23
1625423950000|2021-07-04 18:39:10|2360.32|2351.62|2360.85|2352.15|2360.85|2352.15|2360.32|2351.62|23
1625423960000|2021-07-04 18:39:20|2360.82|2352.12|2360.75|2352.05|2360.83|2352.13|2360.73|2352.03|13
1625423970000|2021-07-04 18:39:30|2360.73|2352.03|2360.35|2351.65|2360.76|2352.06|2360.35|2351.65|29
1625423980000|2021-07-04 18:39:40|2360.34|2351.64|2360.35|2351.65|2360.38|2351.68|2360.18|2351.48|18
1625423990000|2021-07-04 18:39:50|2360.39|2351.69|2360.14|2351.44|2360.51|2351.81|2360.12|2351.42|19
1625424000000|2021-07-04 18:40:00|2360.15|2351.45|2360.17|2351.47|2360.32|2351.62|2360.13|2351.43|14
1625424010000|2021-07-04 18:40:10|2360.18|2351.48|2358.95|2350.25|2360.28|2351.58|2358.95|2350.25|29
1625424020000|2021-07-04 18:40:20|2358.93|2350.23|2357.62|2348.92|2358.93|2350.23|2357.62|2348.92|22
1625424030000|2021-07-04 18:40:30|2357.64|2348.94|2357.28|2348.58|2357.64|2348.94|2357.09|2348.39|29
1625424040000|2021-07-04 18:40:40|2357.32|2348.62|2357.35|2348.65|2357.42|2348.72|2357.31|2348.61|16
1625424050000|2021-07-04 18:40:50|2357.37|2348.67|2357.42|2348.72|2357.42|2348.72|2357.3|2348.6|9
1625424060000|2021-07-04 18:41:00|2357.41|2348.71|2357.63|2348.93|2357.67|2348.97|2357.41|2348.71|13
1625424070000|2021-07-04 18:41:10|2357.64|2348.94|2357.62|2348.92|2357.64|2348.94|2357.61|2348.91|3
1625424080000|2021-07-04 18:41:20|2357.78|2349.08|2357.64|2348.94|2357.88|2349.18|2357.64|2348.94|17
1625424090000|2021-07-04 18:41:30|2357.5|2348.8|2357.92|2349.22|2358|2349.3|2357.48|2348.78|23
1625424100000|2021-07-04 18:41:40|2357.94|2349.24|2357.78|2349.08|2358.03|2349.33|2357.77|2349.07|17
1625424110000|2021-07-04 18:41:50|2357.79|2349.09|2357.57|2348.87|2357.8|2349.1|2357.57|2348.87|5
1625424120000|2021-07-04 18:42:00|2357.62|2348.92|2357.41|2348.71|2357.76|2349.06|2357.19|2348.49|17
1625424130000|2021-07-04 18:42:10|2357.4|2348.7|2356.38|2347.68|2357.47|2348.77|2356.38|2347.68|18
1625424140000|2021-07-04 18:42:20|2356.35|2347.65|2355.94|2347.24|2356.54|2347.84|2355.87|2347.17|25
1625424150000|2021-07-04 18:42:30|2356.07|2347.37|2355.55|2346.85|2356.07|2347.37|2355.55|2346.85|29
1625424160000|2021-07-04 18:42:40|2355.48|2346.78|2354.67|2345.97|2355.82|2347.12|2354.65|2345.95|28
1625424170000|2021-07-04 18:42:50|2354.69|2345.99|2354.56|2345.86|2354.69|2345.99|2354.56|2345.86|19
1625424180000|2021-07-04 18:43:00|2354.62|2345.92|2355.53|2346.83|2355.72|2347.02|2354.62|2345.92|31
1625424190000|2021-07-04 18:43:10|2355.55|2346.85|2355.39|2346.69|2355.55|2346.85|2355.29|2346.59|27
1625424200000|2021-07-04 18:43:20|2355.4|2346.7|2355.41|2346.71|2355.48|2346.78|2355.37|2346.67|17
1625424210000|2021-07-04 18:43:30|2355.42|2346.72|2355.44|2346.74|2355.44|2346.74|2355.4|2346.7|10
1625424220000|2021-07-04 18:43:40|2355.48|2346.78|2355.6|2346.9|2355.6|2346.9|2355.44|2346.74|15
1625424230000|2021-07-04 18:43:50|2355.59|2346.89|2355.44|2346.74|2355.6|2346.9|2355.4|2346.7|21
1625424240000|2021-07-04 18:44:00|2355.42|2346.72|2355.38|2346.68|2355.52|2346.82|2355.36|2346.66|14
1625424250000|2021-07-04 18:44:10|2355.36|2346.66|2354.97|2346.27|2355.36|2346.66|2354.91|2346.21|18
1625424260000|2021-07-04 18:44:20|2354.93|2346.23|2354.96|2346.26|2354.96|2346.26|2354.9|2346.2|4
1625424270000|2021-07-04 18:44:30|2354.95|2346.25|2355.38|2346.68|2355.38|2346.68|2354.88|2346.18|20
1625424280000|2021-07-04 18:44:40|2355.37|2346.67|2355.33|2346.63|2355.39|2346.69|2355.27|2346.57|12
1625424290000|2021-07-04 18:44:50|2355.31|2346.61|2355.2|2346.5|2355.31|2346.61|2355.2|2346.5|12
1625424300000|2021-07-04 18:45:00|2355.12|2346.42|2354.73|2346.03|2355.12|2346.42|2354.73|2346.03|9
1625424310000|2021-07-04 18:45:10|2354.7|2346|2354.7|2346|2354.7|2346|2354.69|2345.99|3
1625424320000|2021-07-04 18:45:20|2354.71|2346.01|2353.5|2344.8|2354.72|2346.02|2353.14|2344.44|26
1625424330000|2021-07-04 18:45:30|2353.48|2344.78|2351.95|2343.25|2353.56|2344.86|2351.95|2343.25|30
1625424340000|2021-07-04 18:45:40|2351.96|2343.26|2351.61|2342.91|2351.96|2343.26|2351.57|2342.87|32
1625424350000|2021-07-04 18:45:50|2351.62|2342.92|2352.72|2344.02|2352.88|2344.18|2351.54|2342.84|33
1625424360000|2021-07-04 18:46:00|2352.67|2343.97|2352.94|2344.24|2353.01|2344.31|2352.67|2343.97|27
1625424370000|2021-07-04 18:46:10|2352.84|2344.14|2352.21|2343.51|2352.84|2344.14|2351.99|2343.29|30
1625424380000|2021-07-04 18:46:20|2352.23|2343.53|2352.4|2343.7|2352.46|2343.76|2352.19|2343.49|19
1625424390000|2021-07-04 18:46:30|2352.41|2343.71|2352.01|2343.31|2352.43|2343.73|2352|2343.3|17
1625424400000|2021-07-04 18:46:40|2352|2343.3|2351.94|2343.24|2352|2343.3|2351.92|2343.22|10
1625424420000|2021-07-04 18:47:00|2351.95|2343.25|2353.38|2344.68|2353.44|2344.74|2351.95|2343.25|30
1625424430000|2021-07-04 18:47:10|2353.3|2344.6|2353.45|2344.75|2353.5|2344.8|2353.3|2344.6|22
1625424440000|2021-07-04 18:47:20|2353.44|2344.74|2353.65|2344.95|2353.65|2344.95|2353.23|2344.53|19
1625424450000|2021-07-04 18:47:30|2353.66|2344.96|2353.69|2344.99|2353.77|2345.07|2353.66|2344.96|16
1625424460000|2021-07-04 18:47:40|2353.72|2345.02|2353.79|2345.09|2353.99|2345.29|2353.72|2345.02|12
1625424470000|2021-07-04 18:47:50|2353.88|2345.18|2353.87|2345.17|2353.88|2345.18|2353.78|2345.08|10
1625424480000|2021-07-04 18:48:00|2353.88|2345.18|2353.87|2345.17|2353.89|2345.19|2353.82|2345.12|9
1625424490000|2021-07-04 18:48:10|2353.88|2345.18|2353.89|2345.19|2353.89|2345.19|2353.87|2345.17|3
1625424500000|2021-07-04 18:48:20|2353.87|2345.17|2353.53|2344.83|2353.88|2345.18|2352.74|2344.04|27
1625424510000|2021-07-04 18:48:30|2353.49|2344.79|2353.7|2345|2353.7|2345|2353.44|2344.74|15
1625424520000|2021-07-04 18:48:40|2353.71|2345.01|2353.86|2345.16|2353.86|2345.16|2353.7|2345|15
1625424530000|2021-07-04 18:48:50|2353.87|2345.17|2355.27|2346.57|2355.53|2346.83|2353.87|2345.17|34
1625424540000|2021-07-04 18:49:00|2355.21|2346.51|2357.49|2348.79|2357.61|2348.91|2354.8|2346.1|37
1625424550000|2021-07-04 18:49:10|2357.5|2348.8|2357.65|2348.95|2357.87|2349.17|2357.5|2348.8|30
1625424560000|2021-07-04 18:49:20|2357.57|2348.87|2357.77|2349.07|2357.77|2349.07|2357.3|2348.6|31
1625424570000|2021-07-04 18:49:30|2357.78|2349.08|2357.36|2348.66|2358|2349.3|2357.34|2348.64|24
1625424580000|2021-07-04 18:49:40|2357.35|2348.65|2356.95|2348.25|2357.37|2348.67|2356.93|2348.23|16
1625424590000|2021-07-04 18:49:50|2356.96|2348.26|2357.66|2348.96|2357.71|2349.01|2356.95|2348.25|21
1625424600000|2021-07-04 18:50:00|2357.68|2348.98|2357.78|2349.08|2357.78|2349.08|2357.66|2348.96|7
1625424610000|2021-07-04 18:50:10|2357.77|2349.07|2357.83|2349.13|2357.91|2349.21|2357.72|2349.02|9
1625424620000|2021-07-04 18:50:20|2357.78|2349.08|2357.71|2349.01|2357.79|2349.09|2357.71|2349.01|3
1625424630000|2021-07-04 18:50:30|2357.63|2348.93|2357.96|2349.26|2357.96|2349.26|2357.58|2348.88|16
1625424640000|2021-07-04 18:50:40|2357.93|2349.23|2357.64|2348.94|2357.93|2349.23|2357.54|2348.84|20
1625424650000|2021-07-04 18:50:50|2357.63|2348.93|2356.84|2348.14|2357.65|2348.95|2356.67|2347.97|27
1625424660000|2021-07-04 18:51:00|2356.87|2348.17|2356.57|2347.87|2356.95|2348.25|2356.57|2347.87|23
1625424670000|2021-07-04 18:51:10|2356.55|2347.85|2356.81|2348.11|2356.82|2348.12|2356.27|2347.57|29
1625424680000|2021-07-04 18:51:20|2356.82|2348.12|2357.19|2348.49|2357.19|2348.49|2356.54|2347.84|29
1625424690000|2021-07-04 18:51:30|2357.18|2348.48|2357.79|2349.09|2357.9|2349.2|2357.18|2348.48|25
1625424700000|2021-07-04 18:51:40|2357.82|2349.12|2357.73|2349.03|2357.85|2349.15|2357.73|2349.03|17
1625424710000|2021-07-04 18:51:50|2357.74|2349.04|2357.77|2349.07|2357.77|2349.07|2357.74|2349.04|3
1625424720000|2021-07-04 18:52:00|2357.78|2349.08|2358.13|2349.43|2358.16|2349.46|2357.78|2349.08|15
1625424730000|2021-07-04 18:52:10|2358.16|2349.46|2358.18|2349.48|2358.18|2349.48|2358.09|2349.39|7
1625424740000|2021-07-04 18:52:20|2358.17|2349.47|2358.02|2349.32|2358.17|2349.47|2358.02|2349.32|5
1625424750000|2021-07-04 18:52:30|2358|2349.3|2357.93|2349.23|2358.01|2349.31|2357.93|2349.23|9
1625424760000|2021-07-04 18:52:40|2357.74|2349.04|2357.13|2348.43|2357.74|2349.04|2357.12|2348.42|32
1625424770000|2021-07-04 18:52:50|2357.19|2348.49|2357.07|2348.37|2357.23|2348.53|2357.07|2348.37|19
1625424780000|2021-07-04 18:53:00|2357.06|2348.36|2357.38|2348.68|2357.39|2348.69|2357.06|2348.36|17
1625424790000|2021-07-04 18:53:10|2357.37|2348.67|2357.47|2348.77|2357.51|2348.81|2357.08|2348.38|23
1625424800000|2021-07-04 18:53:20|2357.49|2348.79|2357.58|2348.88|2357.58|2348.88|2357.46|2348.76|15
1625424810000|2021-07-04 18:53:30|2357.57|2348.87|2357.94|2349.24|2357.94|2349.24|2357.57|2348.87|14
1625424820000|2021-07-04 18:53:40|2357.91|2349.21|2358.86|2350.16|2358.87|2350.17|2357.89|2349.19|24
1625424830000|2021-07-04 18:53:50|2358.88|2350.18|2358.84|2350.14|2358.9|2350.2|2358.72|2350.02|20
1625424840000|2021-07-04 18:54:00|2358.81|2350.11|2358.62|2349.92|2358.81|2350.11|2358.58|2349.88|28
1625424850000|2021-07-04 18:54:10|2358.61|2349.91|2359.6|2350.9|2359.79|2351.09|2358.57|2349.87|30
1625424860000|2021-07-04 18:54:20|2359.59|2350.89|2359.96|2351.26|2359.96|2351.26|2359.59|2350.89|18
1625424870000|2021-07-04 18:54:30|2359.93|2351.23|2360.02|2351.32|2360.02|2351.32|2359.93|2351.23|24
1625424880000|2021-07-04 18:54:40|2360.01|2351.31|2359.99|2351.29|2360.01|2351.31|2359.86|2351.16|12
1625424890000|2021-07-04 18:54:50|2359.96|2351.26|2359.84|2351.14|2360.09|2351.39|2359.84|2351.14|16
1625424900000|2021-07-04 18:55:00|2359.82|2351.12|2359.97|2351.27|2360.02|2351.32|2359.75|2351.05|20
1625424910000|2021-07-04 18:55:10|2359.95|2351.25|2359.43|2350.73|2359.95|2351.25|2359.35|2350.65|24
1625424920000|2021-07-04 18:55:20|2359.47|2350.77|2359.41|2350.71|2359.5|2350.8|2359.41|2350.71|21
1625424930000|2021-07-04 18:55:30|2359.55|2350.85|2359.8|2351.1|2359.88|2351.18|2359.55|2350.85|18
1625424940000|2021-07-04 18:55:40|2359.75|2351.05|2359.26|2350.56|2359.77|2351.07|2359.21|2350.51|33
1625424950000|2021-07-04 18:55:50|2359.25|2350.55|2359.03|2350.33|2359.25|2350.55|2359.03|2350.33|22
1625424960000|2021-07-04 18:56:00|2359.02|2350.32|2359.04|2350.34|2359.04|2350.34|2358.92|2350.22|25
1625424970000|2021-07-04 18:56:10|2359.01|2350.31|2358.95|2350.25|2359.17|2350.47|2358.87|2350.17|22
1625424980000|2021-07-04 18:56:20|2358.93|2350.23|2358.92|2350.22|2359.14|2350.44|2358.84|2350.14|28
1625424990000|2021-07-04 18:56:30|2358.94|2350.24|2358.88|2350.18|2359.11|2350.41|2358.88|2350.18|18
1625425000000|2021-07-04 18:56:40|2358.89|2350.19|2358.8|2350.1|2358.98|2350.28|2358.8|2350.1|21
1625425010000|2021-07-04 18:56:50|2358.81|2350.11|2359.32|2350.62|2359.34|2350.64|2358.81|2350.11|25
1625425020000|2021-07-04 18:57:00|2359.31|2350.61|2359.16|2350.46|2359.32|2350.62|2359.16|2350.46|23
1625425030000|2021-07-04 18:57:10|2359.17|2350.47|2359.01|2350.31|2359.3|2350.6|2358.99|2350.29|17
1625425040000|2021-07-04 18:57:20|2359.02|2350.32|2358.18|2349.48|2359.02|2350.32|2358.15|2349.45|32
1625425050000|2021-07-04 18:57:30|2358.19|2349.49|2358.36|2349.66|2358.36|2349.66|2358.09|2349.39|21
1625425060000|2021-07-04 18:57:40|2358.4|2349.7|2358.53|2349.83|2358.53|2349.83|2358.4|2349.7|13
1625425070000|2021-07-04 18:57:50|2358.51|2349.81|2358.48|2349.78|2358.54|2349.84|2358.45|2349.75|21
1625425080000|2021-07-04 18:58:00|2358.49|2349.79|2358.3|2349.6|2358.49|2349.79|2358.29|2349.59|19
1625425090000|2021-07-04 18:58:10|2358.27|2349.57|2358.22|2349.52|2358.32|2349.62|2358.22|2349.52|20
1625425100000|2021-07-04 18:58:20|2358.24|2349.54|2358.31|2349.61|2358.35|2349.65|2358.21|2349.51|21
1625425110000|2021-07-04 18:58:30|2358.27|2349.57|2358.28|2349.58|2358.38|2349.68|2358.27|2349.57|25
1625425120000|2021-07-04 18:58:40|2358.27|2349.57|2358.1|2349.4|2358.29|2349.59|2358.1|2349.4|18
1625425130000|2021-07-04 18:58:50|2358.11|2349.41|2358.06|2349.36|2358.14|2349.44|2358.03|2349.33|18
1625425140000|2021-07-04 18:59:00|2358.08|2349.38|2358.08|2349.38|2358.14|2349.44|2358.05|2349.35|8
1625425150000|2021-07-04 18:59:10|2358.07|2349.37|2358.08|2349.38|2358.1|2349.4|2358.07|2349.37|9
1625425160000|2021-07-04 18:59:20|2358.04|2349.34|2357.84|2349.14|2358.04|2349.34|2357.84|2349.14|17
1625425170000|2021-07-04 18:59:30|2357.77|2349.07|2357.78|2349.08|2357.79|2349.09|2357.75|2349.05|21
1625425180000|2021-07-04 18:59:40|2357.77|2349.07|2357.38|2348.68|2357.82|2349.12|2357.38|2348.68|30
1625425190000|2021-07-04 18:59:50|2357.24|2348.54|2358.19|2349.49|2358.19|2349.49|2357.17|2348.47|27
1625425200000|2021-07-04 19:00:00|2358.2|2349.5|2358.4|2349.7|2358.51|2349.81|2358.2|2349.5|16
1625425210000|2021-07-04 19:00:10|2358.38|2349.68|2358.5|2349.8|2358.5|2349.8|2358.38|2349.68|9
1625425220000|2021-07-04 19:00:20|2358.48|2349.78|2358.92|2350.22|2358.92|2350.22|2358.48|2349.78|15
1625425230000|2021-07-04 19:00:30|2358.93|2350.23|2359.4|2350.7|2359.4|2350.7|2358.93|2350.23|16
1625425240000|2021-07-04 19:00:40|2359.39|2350.69|2359.45|2350.75|2359.48|2350.78|2359.36|2350.66|16
1625425250000|2021-07-04 19:00:50|2359.44|2350.74|2359.49|2350.79|2359.51|2350.81|2359.39|2350.69|12
1625425260000|2021-07-04 19:01:00|2359.48|2350.78|2359.4|2350.7|2359.56|2350.86|2359.4|2350.7|20
1625425270000|2021-07-04 19:01:10|2359.29|2350.59|2359.39|2350.69|2359.39|2350.69|2359.16|2350.46|16
1625425280000|2021-07-04 19:01:20|2359.41|2350.71|2359.19|2350.49|2359.77|2351.07|2359.19|2350.49|27
1625425290000|2021-07-04 19:01:30|2359.18|2350.48|2358.34|2349.64|2359.36|2350.66|2358.34|2349.64|27
1625425300000|2021-07-04 19:01:40|2358.33|2349.63|2357.62|2348.92|2358.36|2349.66|2357.61|2348.91|25
1625425310000|2021-07-04 19:01:50|2357.53|2348.83|2357.15|2348.45|2357.7|2349|2357.11|2348.41|30
1625425320000|2021-07-04 19:02:00|2357.14|2348.44|2356.85|2348.15|2357.22|2348.52|2356.85|2348.15|21
1625425330000|2021-07-04 19:02:10|2356.8|2348.1|2356.37|2347.67|2356.81|2348.11|2356.37|2347.67|29
1625425340000|2021-07-04 19:02:20|2356.38|2347.68|2355.56|2346.86|2356.38|2347.68|2355.56|2346.86|35
1625425350000|2021-07-04 19:02:30|2355.55|2346.85|2355.5|2346.8|2355.62|2346.92|2355.46|2346.76|34
1625425360000|2021-07-04 19:02:40|2355.49|2346.79|2355.51|2346.81|2355.52|2346.82|2355.46|2346.76|15
1625425370000|2021-07-04 19:02:50|2355.5|2346.8|2355.07|2346.37|2355.51|2346.81|2354.89|2346.19|26
1625425380000|2021-07-04 19:03:00|2355.06|2346.36|2355.56|2346.86|2355.64|2346.94|2355.02|2346.32|32
1625425390000|2021-07-04 19:03:10|2355.46|2346.76|2356.04|2347.34|2356.04|2347.34|2355.46|2346.76|22
1625425400000|2021-07-04 19:03:20|2356.05|2347.35|2356.74|2348.04|2356.78|2348.08|2356.05|2347.35|21
1625425410000|2021-07-04 19:03:30|2356.78|2348.08|2356.51|2347.81|2357.03|2348.33|2356.51|2347.81|25
1625425420000|2021-07-04 19:03:40|2356.59|2347.89|2356.65|2347.95|2356.73|2348.03|2356.54|2347.84|24
1625425430000|2021-07-04 19:03:50|2356.82|2348.12|2356.32|2347.62|2357|2348.3|2356.3|2347.6|26
1625425440000|2021-07-04 19:04:00|2356.3|2347.6|2356.67|2347.97|2356.67|2347.97|2356.27|2347.57|22
1625425450000|2021-07-04 19:04:10|2356.88|2348.18|2357.54|2348.84|2357.56|2348.86|2356.88|2348.18|16
1625425460000|2021-07-04 19:04:20|2357.24|2348.54|2357.49|2348.79|2357.49|2348.79|2357.21|2348.51|14
1625425470000|2021-07-04 19:04:30|2357.43|2348.73|2359.71|2351.01|2359.71|2351.01|2357.43|2348.73|24
1625425480000|2021-07-04 19:04:40|2359.73|2351.03|2359.84|2351.14|2359.87|2351.17|2359.73|2351.03|25
1625425490000|2021-07-04 19:04:50|2359.85|2351.15|2360.05|2351.35|2360.12|2351.42|2359.85|2351.15|22
1625425500000|2021-07-04 19:05:00|2360|2351.3|2360.17|2351.47|2360.27|2351.57|2359.99|2351.29|28
1625425510000|2021-07-04 19:05:10|2360.13|2351.43|2360.13|2351.43|2360.36|2351.66|2360.11|2351.41|22
1625425520000|2021-07-04 19:05:20|2360.15|2351.45|2361.01|2352.31|2361.08|2352.38|2360.14|2351.44|26
1625425530000|2021-07-04 19:05:30|2360.96|2352.26|2360.94|2352.24|2361.27|2352.57|2360.93|2352.23|19
1625425540000|2021-07-04 19:05:40|2360.93|2352.23|2360.87|2352.17|2361.19|2352.49|2360.87|2352.17|23
1625425550000|2021-07-04 19:05:50|2360.96|2352.26|2360.36|2351.66|2361.5|2352.8|2360.29|2351.59|31
1625425560000|2021-07-04 19:06:00|2360.26|2351.56|2359.65|2350.95|2360.26|2351.56|2359.52|2350.82|30
1625425570000|2021-07-04 19:06:10|2359.64|2350.94|2359.55|2350.85|2359.65|2350.95|2359.54|2350.84|26
1625425580000|2021-07-04 19:06:20|2359.54|2350.84|2359.6|2350.9|2359.63|2350.93|2359.51|2350.81|20
1625425590000|2021-07-04 19:06:30|2359.51|2350.81|2359.65|2350.95|2359.73|2351.03|2359.49|2350.79|18
1625425600000|2021-07-04 19:06:40|2359.66|2350.96|2359.54|2350.84|2359.68|2350.98|2359.54|2350.84|16
1625425610000|2021-07-04 19:06:50|2359.59|2350.89|2358.23|2349.53|2359.59|2350.89|2358.23|2349.53|33
1625425620000|2021-07-04 19:07:00|2358.24|2349.54|2357.71|2349.01|2358.24|2349.54|2357.45|2348.75|30
1625425630000|2021-07-04 19:07:10|2357.73|2349.03|2356.96|2348.26|2357.84|2349.14|2356.96|2348.26|32
1625425640000|2021-07-04 19:07:20|2356.9|2348.2|2357.03|2348.33|2357.51|2348.81|2356.9|2348.2|23
1625425650000|2021-07-04 19:07:30|2357.02|2348.32|2356.64|2347.94|2357.31|2348.61|2356.64|2347.94|25
1625425660000|2021-07-04 19:07:40|2356.63|2347.93|2357.46|2348.76|2357.5|2348.8|2356.63|2347.93|27
1625425670000|2021-07-04 19:07:50|2357.47|2348.77|2357.4|2348.7|2357.49|2348.79|2357.31|2348.61|12
1625425680000|2021-07-04 19:08:00|2357.42|2348.72|2357.33|2348.63|2357.42|2348.72|2357.25|2348.55|14
1625425690000|2021-07-04 19:08:10|2357.31|2348.61|2356.82|2348.12|2357.4|2348.7|2356.82|2348.12|18
1625425700000|2021-07-04 19:08:20|2356.71|2348.01|2356.53|2347.83|2356.71|2348.01|2355.85|2347.15|33
1625425710000|2021-07-04 19:08:30|2356.54|2347.84|2357.23|2348.53|2357.24|2348.54|2356.52|2347.82|27
1625425720000|2021-07-04 19:08:40|2357.19|2348.49|2357.87|2349.17|2358.03|2349.33|2357.19|2348.49|29
1625425730000|2021-07-04 19:08:50|2357.79|2349.09|2358.02|2349.32|2358.2|2349.5|2357.78|2349.08|21
1625425740000|2021-07-04 19:09:00|2358.03|2349.33|2357.51|2348.81|2358.18|2349.48|2357.49|2348.79|22
1625425750000|2021-07-04 19:09:10|2357.54|2348.84|2356.92|2348.22|2357.54|2348.84|2356.72|2348.02|29
1625425760000|2021-07-04 19:09:20|2356.93|2348.23|2357.03|2348.33|2357.03|2348.33|2356.86|2348.16|19
1625425770000|2021-07-04 19:09:30|2357.04|2348.34|2356.91|2348.21|2357.15|2348.45|2356.91|2348.21|22
1625425780000|2021-07-04 19:09:40|2356.93|2348.23|2356.82|2348.12|2356.94|2348.24|2356.8|2348.1|19
1625425790000|2021-07-04 19:09:50|2356.77|2348.07|2357.23|2348.53|2357.23|2348.53|2356.77|2348.07|24
1625425800000|2021-07-04 19:10:00|2357.17|2348.47|2357.52|2348.82|2357.53|2348.83|2357.17|2348.47|27
1625425810000|2021-07-04 19:10:10|2357.53|2348.83|2358.19|2349.49|2358.2|2349.5|2357.45|2348.75|29
1625425820000|2021-07-04 19:10:20|2358.15|2349.45|2358.13|2349.43|2358.73|2350.03|2358.13|2349.43|23
1625425830000|2021-07-04 19:10:30|2358.2|2349.5|2358.45|2349.75|2358.51|2349.81|2358.19|2349.49|27
1625425840000|2021-07-04 19:10:40|2358.49|2349.79|2358.53|2349.83|2358.63|2349.93|2358.34|2349.64|27
1625425850000|2021-07-04 19:10:50|2358.55|2349.85|2358.52|2349.82|2358.6|2349.9|2358.47|2349.77|25
1625425860000|2021-07-04 19:11:00|2358.57|2349.87|2358.17|2349.47|2358.57|2349.87|2357.93|2349.23|25
1625425870000|2021-07-04 19:11:10|2358.15|2349.45|2358.34|2349.64|2358.46|2349.76|2358.1|2349.4|27
1625425880000|2021-07-04 19:11:20|2358.35|2349.65|2358.01|2349.31|2358.39|2349.69|2357.99|2349.29|18
1625425890000|2021-07-04 19:11:30|2358.04|2349.34|2358.16|2349.46|2358.2|2349.5|2358.04|2349.34|14
1625425900000|2021-07-04 19:11:40|2358.2|2349.5|2358.3|2349.6|2358.96|2350.26|2358.19|2349.49|32
1625425910000|2021-07-04 19:11:50|2358.31|2349.61|2358.36|2349.66|2358.36|2349.66|2358.2|2349.5|23
1625425920000|2021-07-04 19:12:00|2358.35|2349.65|2358.27|2349.57|2358.36|2349.66|2358.27|2349.57|16
1625425930000|2021-07-04 19:12:10|2358.26|2349.56|2358.79|2350.09|2358.81|2350.11|2358.26|2349.56|22
1625425940000|2021-07-04 19:12:20|2358.83|2350.13|2358.82|2350.12|2359.02|2350.32|2358.82|2350.12|8
1625425950000|2021-07-04 19:12:30|2358.84|2350.14|2359.1|2350.4|2359.1|2350.4|2358.84|2350.14|9
1625425960000|2021-07-04 19:12:40|2359.11|2350.41|2359.49|2350.79|2359.49|2350.79|2359.1|2350.4|16
1625425970000|2021-07-04 19:12:50|2359.46|2350.76|2360.1|2351.4|2360.1|2351.4|2359.46|2350.76|18
1625425980000|2021-07-04 19:13:00|2360.11|2351.41|2361|2352.3|2361|2352.3|2360.11|2351.41|13
1625425990000|2021-07-04 19:13:10|2360.94|2352.24|2360.79|2352.09|2360.94|2352.24|2359.84|2351.14|22
1625426000000|2021-07-04 19:13:20|2360.88|2352.18|2361.21|2352.51|2361.21|2352.51|2360.81|2352.11|9
1625426010000|2021-07-04 19:13:30|2361.19|2352.49|2361.07|2352.37|2361.19|2352.49|2360.92|2352.22|5
1625426020000|2021-07-04 19:13:40|2361.12|2352.42|2361.19|2352.49|2361.19|2352.49|2361.12|2352.42|3
1625426030000|2021-07-04 19:13:50|2361.31|2352.61|2361.72|2353.02|2361.86|2353.16|2361.29|2352.59|13
1625426040000|2021-07-04 19:14:00|2361.77|2353.07|2362.08|2353.38|2362.1|2353.4|2361.77|2353.07|15
1625426050000|2021-07-04 19:14:10|2362.05|2353.35|2361.73|2353.03|2362.08|2353.38|2361.73|2353.03|15
1625426060000|2021-07-04 19:14:20|2361.42|2352.72|2361.65|2352.95|2361.75|2353.05|2361.24|2352.54|21
1625426070000|2021-07-04 19:14:30|2361.68|2352.98|2361.88|2353.18|2361.91|2353.21|2361.5|2352.8|28
1625426080000|2021-07-04 19:14:40|2361.87|2353.17|2362.21|2353.51|2362.21|2353.51|2361.87|2353.17|18
1625426090000|2021-07-04 19:14:50|2362.26|2353.56|2362.21|2353.51|2362.35|2353.65|2362.19|2353.49|15
1625426100000|2021-07-04 19:15:00|2362.22|2353.52|2362.56|2353.86|2362.56|2353.86|2361.59|2352.89|30
1625426110000|2021-07-04 19:15:10|2362.52|2353.82|2363.4|2354.7|2363.82|2355.12|2362.52|2353.82|26
1625426120000|2021-07-04 19:15:20|2363.39|2354.69|2364.09|2355.39|2364.09|2355.39|2363.39|2354.69|18
1625426130000|2021-07-04 19:15:30|2364.13|2355.43|2363.53|2354.83|2364.24|2355.54|2363.53|2354.83|22
1625426140000|2021-07-04 19:15:40|2363.57|2354.87|2363.45|2354.75|2363.57|2354.87|2363.31|2354.61|20
1625426150000|2021-07-04 19:15:50|2363.5|2354.8|2363.41|2354.71|2363.52|2354.82|2363.37|2354.67|15
1625426160000|2021-07-04 19:16:00|2363.53|2354.83|2363.94|2355.24|2363.95|2355.25|2363.53|2354.83|12
1625426170000|2021-07-04 19:16:10|2363.96|2355.26|2364.61|2355.91|2364.62|2355.92|2363.96|2355.26|18
1625426180000|2021-07-04 19:16:20|2364.6|2355.9|2364.51|2355.81|2364.6|2355.9|2364.42|2355.72|8
1625426190000|2021-07-04 19:16:30|2364.5|2355.8|2366.8|2358.1|2366.88|2358.18|2364.5|2355.8|23
1625426200000|2021-07-04 19:16:40|2366.86|2358.16|2365.14|2356.44|2366.87|2358.17|2365.12|2356.42|20
1625426210000|2021-07-04 19:16:50|2365.12|2356.42|2365.05|2356.35|2365.21|2356.51|2364.97|2356.27|30
1625426220000|2021-07-04 19:17:00|2365.04|2356.34|2365.03|2356.33|2365.1|2356.4|2364.99|2356.29|20
1625426230000|2021-07-04 19:17:10|2365.06|2356.36|2365.08|2356.38|2365.21|2356.51|2365.03|2356.33|21
1625426240000|2021-07-04 19:17:20|2365.1|2356.4|2365.17|2356.47|2365.18|2356.48|2365.06|2356.36|15
1625426250000|2021-07-04 19:17:30|2365.19|2356.49|2365.15|2356.45|2365.28|2356.58|2365.14|2356.44|11
1625426260000|2021-07-04 19:17:40|2365.13|2356.43|2365.19|2356.49|2365.25|2356.55|2365.05|2356.35|17
1625426270000|2021-07-04 19:17:50|2365.2|2356.5|2365.25|2356.55|2365.25|2356.55|2365.2|2356.5|5
1625426290000|2021-07-04 19:18:10|2365.32|2356.62|2365.52|2356.82|2365.62|2356.92|2365.29|2356.59|12
1625426300000|2021-07-04 19:18:20|2365.67|2356.97|2365.76|2357.06|2365.77|2357.07|2365.62|2356.92|14
1625426310000|2021-07-04 19:18:30|2365.39|2356.69|2365.67|2356.97|2365.83|2357.13|2365.39|2356.69|19
1625426320000|2021-07-04 19:18:40|2365.77|2357.07|2365.75|2357.05|2365.77|2357.07|2365.71|2357.01|4
1625426330000|2021-07-04 19:18:50|2365.76|2357.06|2366.03|2357.33|2366.04|2357.34|2365.76|2357.06|17
1625426340000|2021-07-04 19:19:00|2366.02|2357.32|2366.18|2357.48|2366.21|2357.51|2366.02|2357.32|10
1625426350000|2021-07-04 19:19:10|2366.17|2357.47|2366.34|2357.64|2366.34|2357.64|2366.17|2357.47|20
1625426360000|2021-07-04 19:19:20|2366.28|2357.58|2366.78|2358.08|2366.78|2358.08|2366.28|2357.58|22
1625426370000|2021-07-04 19:19:30|2366.75|2358.05|2367.23|2358.53|2367.31|2358.61|2366.74|2358.04|17
1625426380000|2021-07-04 19:19:40|2367.21|2358.51|2366.66|2357.96|2367.21|2358.51|2366.43|2357.73|33
1625426390000|2021-07-04 19:19:50|2366.69|2357.99|2366.75|2358.05|2366.87|2358.17|2366.63|2357.93|30
1625426400000|2021-07-04 19:20:00|2366.8|2358.1|2366.78|2358.08|2366.86|2358.16|2366.73|2358.03|29
1625426410000|2021-07-04 19:20:10|2366.79|2358.09|2366.88|2358.18|2367.48|2358.78|2366.79|2358.09|30
1625426420000|2021-07-04 19:20:20|2366.84|2358.14|2366.6|2357.9|2366.97|2358.27|2366.6|2357.9|25
1625426430000|2021-07-04 19:20:30|2366.63|2357.93|2366.56|2357.86|2366.66|2357.96|2366.56|2357.86|12
1625426440000|2021-07-04 19:20:40|2366.57|2357.87|2365.18|2356.48|2366.57|2357.87|2365.08|2356.38|23
1625426450000|2021-07-04 19:20:50|2365.17|2356.47|2365.05|2356.35|2365.17|2356.47|2365|2356.3|23
1625426460000|2021-07-04 19:21:00|2365.03|2356.33|2364.81|2356.11|2365.03|2356.33|2364.81|2356.11|12
1625426470000|2021-07-04 19:21:10|2364.82|2356.12|2364.51|2355.81|2364.83|2356.13|2364.43|2355.73|23
1625426480000|2021-07-04 19:21:20|2364.54|2355.84|2363.59|2354.89|2364.55|2355.85|2363.58|2354.88|28
1625426490000|2021-07-04 19:21:30|2363.45|2354.75|2363.24|2354.54|2363.45|2354.75|2362.54|2353.84|32
1625426500000|2021-07-04 19:21:40|2363.27|2354.57|2361.87|2353.17|2363.3|2354.6|2361.86|2353.16|33
1625426510000|2021-07-04 19:21:50|2361.83|2353.13|2362.16|2353.46|2362.2|2353.5|2361.82|2353.12|26
1625426520000|2021-07-04 19:22:00|2362.17|2353.47|2362.26|2353.56|2362.26|2353.56|2362.12|2353.42|15
1625426530000|2021-07-04 19:22:10|2362.27|2353.57|2362.36|2353.66|2362.48|2353.78|2362.25|2353.55|13
1625426540000|2021-07-04 19:22:20|2362.33|2353.63|2361.23|2352.53|2362.33|2353.63|2361.23|2352.53|24
1625426550000|2021-07-04 19:22:30|2361.24|2352.54|2361.18|2352.48|2361.26|2352.56|2361.15|2352.45|13
1625426560000|2021-07-04 19:22:40|2361.14|2352.44|2361.59|2352.89|2361.74|2353.04|2361.14|2352.44|18
1625426570000|2021-07-04 19:22:50|2361.56|2352.86|2361.41|2352.71|2361.99|2353.29|2361.33|2352.63|22
1625426580000|2021-07-04 19:23:00|2361.33|2352.63|2360.5|2351.8|2361.33|2352.63|2360.43|2351.73|23
1625426590000|2021-07-04 19:23:10|2360.48|2351.78|2360.71|2352.01|2360.73|2352.03|2360.38|2351.68|25
1625426600000|2021-07-04 19:23:20|2360.78|2352.08|2361.15|2352.45|2361.15|2352.45|2360.65|2351.95|17
1625426610000|2021-07-04 19:23:30|2361.04|2352.34|2361.24|2352.54|2361.49|2352.79|2361.04|2352.34|18
1625426620000|2021-07-04 19:23:40|2361.22|2352.52|2360.61|2351.91|2361.22|2352.52|2360.55|2351.85|32
1625426630000|2021-07-04 19:23:50|2360.54|2351.84|2360.26|2351.56|2360.65|2351.95|2360.13|2351.43|18
1625426640000|2021-07-04 19:24:00|2360.21|2351.51|2359.79|2351.09|2360.5|2351.8|2359.68|2350.98|27
1625426650000|2021-07-04 19:24:10|2359.78|2351.08|2359.39|2350.69|2359.78|2351.08|2359.39|2350.69|19
1625426660000|2021-07-04 19:24:20|2359.34|2350.64|2358.78|2350.08|2359.34|2350.64|2358.72|2350.02|13
1625426670000|2021-07-04 19:24:30|2358.74|2350.04|2358.13|2349.43|2358.74|2350.04|2358.13|2349.43|11
1625426680000|2021-07-04 19:24:40|2358.04|2349.34|2356.36|2347.66|2358.08|2349.38|2356.33|2347.63|32
1625426690000|2021-07-04 19:24:50|2356.48|2347.78|2357.11|2348.41|2357.14|2348.44|2356.48|2347.78|25
1625426700000|2021-07-04 19:25:00|2357.12|2348.42|2357.72|2349.02|2357.73|2349.03|2357.12|2348.42|20
1625426710000|2021-07-04 19:25:10|2357.73|2349.03|2358.63|2349.93|2358.68|2349.98|2357.73|2349.03|21
1625426720000|2021-07-04 19:25:20|2358.48|2349.78|2358.39|2349.69|2358.48|2349.78|2358.06|2349.36|24
1625426730000|2021-07-04 19:25:30|2358.35|2349.65|2358.62|2349.92|2358.62|2349.92|2358.29|2349.59|13
1625426740000|2021-07-04 19:25:40|2358.73|2350.03|2358.65|2349.95|2358.78|2350.08|2358.64|2349.94|7
1625426750000|2021-07-04 19:25:50|2359.05|2350.35|2359.09|2350.39|2359.09|2350.39|2359.05|2350.35|3
1625426760000|2021-07-04 19:26:00|2359.2|2350.5|2359.66|2350.96|2359.66|2350.96|2359.16|2350.46|15
1625426770000|2021-07-04 19:26:10|2359.6|2350.9|2359.68|2350.98|2359.68|2350.98|2359.32|2350.62|13
1625426780000|2021-07-04 19:26:20|2359.71|2351.01|2359.75|2351.05|2359.76|2351.06|2359.71|2351.01|4
1625426790000|2021-07-04 19:26:30|2359.74|2351.04|2360.09|2351.39|2360.09|2351.39|2359.73|2351.03|13
1625426800000|2021-07-04 19:26:40|2360.12|2351.42|2360.08|2351.38|2360.17|2351.47|2360.07|2351.37|8
1625426810000|2021-07-04 19:26:50|2360.09|2351.39|2360.66|2351.96|2360.66|2351.96|2360.09|2351.39|4
1625426820000|2021-07-04 19:27:00|2360.48|2351.78|2359.99|2351.29|2360.48|2351.78|2359.95|2351.25|18
1625426830000|2021-07-04 19:27:10|2360|2351.3|2359.97|2351.27|2360.13|2351.43|2359.94|2351.24|20
1625426840000|2021-07-04 19:27:20|2359.96|2351.26|2359.68|2350.98|2360.03|2351.33|2359.56|2350.86|22
1625426850000|2021-07-04 19:27:30|2359.72|2351.02|2360.24|2351.54|2360.24|2351.54|2359.72|2351.02|14
1625426860000|2021-07-04 19:27:40|2360.25|2351.55|2360.57|2351.87|2360.58|2351.88|2360.25|2351.55|27
1625426870000|2021-07-04 19:27:50|2360.56|2351.86|2361.22|2352.52|2361.22|2352.52|2360.55|2351.85|20
1625426880000|2021-07-04 19:28:00|2361.21|2352.51|2361.71|2353.01|2361.71|2353.01|2361.21|2352.51|20
1625426890000|2021-07-04 19:28:10|2361.64|2352.94|2361.57|2352.87|2361.66|2352.96|2361.57|2352.87|7
1625426900000|2021-07-04 19:28:20|2361.54|2352.84|2361.51|2352.81|2361.56|2352.86|2361.34|2352.64|7
1625426910000|2021-07-04 19:28:30|2361.5|2352.8|2361.5|2352.8|2361.54|2352.84|2361.24|2352.54|11
1625426920000|2021-07-04 19:28:40|2361.54|2352.84|2361.53|2352.83|2361.54|2352.84|2361.52|2352.82|5
1625426930000|2021-07-04 19:28:50|2361.49|2352.79|2361.25|2352.55|2361.82|2353.12|2361.25|2352.55|10
1625426940000|2021-07-04 19:29:00|2361.12|2352.42|2360.68|2351.98|2361.12|2352.42|2360.64|2351.94|34
1625426950000|2021-07-04 19:29:10|2360.67|2351.97|2360.66|2351.96|2360.67|2351.97|2360.6|2351.9|21
1625426960000|2021-07-04 19:29:20|2360.65|2351.95|2360.57|2351.87|2360.68|2351.98|2360.56|2351.86|11
1625426970000|2021-07-04 19:29:30|2360.54|2351.84|2360.02|2351.32|2360.54|2351.84|2360.02|2351.32|12
1625426980000|2021-07-04 19:29:40|2360.05|2351.35|2360|2351.3|2360.05|2351.35|2359.95|2351.25|16
1625426990000|2021-07-04 19:29:50|2360.02|2351.32|2360.42|2351.72|2360.43|2351.73|2360.01|2351.31|17
1625427000000|2021-07-04 19:30:00|2360.21|2351.51|2360.16|2351.46|2360.27|2351.57|2360.11|2351.41|13
1625427010000|2021-07-04 19:30:10|2360.12|2351.42|2360.51|2351.81|2360.51|2351.81|2359.66|2350.96|26
1625427020000|2021-07-04 19:30:20|2360.57|2351.87|2361.57|2352.87|2361.57|2352.87|2360.57|2351.87|20
1625427030000|2021-07-04 19:30:30|2361.54|2352.84|2361.96|2353.26|2362|2353.3|2361.49|2352.79|28
1625427040000|2021-07-04 19:30:40|2361.99|2353.29|2362.22|2353.52|2362.25|2353.55|2361.99|2353.29|16
1625427050000|2021-07-04 19:30:50|2362.2|2353.5|2362.2|2353.5|2362.29|2353.59|2362.13|2353.43|20
1625427060000|2021-07-04 19:31:00|2362.18|2353.48|2362.36|2353.66|2362.4|2353.7|2362.18|2353.48|20
1625427070000|2021-07-04 19:31:10|2362.4|2353.7|2361.9|2353.2|2362.4|2353.7|2361.9|2353.2|20
1625427080000|2021-07-04 19:31:20|2361.97|2353.27|2361.62|2352.92|2361.97|2353.27|2361.58|2352.88|13
1625427090000|2021-07-04 19:31:30|2361.63|2352.93|2361.84|2353.14|2361.96|2353.26|2361.56|2352.86|24
1625427100000|2021-07-04 19:31:40|2361.8|2353.1|2361.7|2353|2361.83|2353.13|2361.64|2352.94|22
1625427110000|2021-07-04 19:31:50|2361.64|2352.94|2361.7|2353|2361.77|2353.07|2361.59|2352.89|9
1625427120000|2021-07-04 19:32:00|2361.53|2352.83|2361.5|2352.8|2361.53|2352.83|2361.44|2352.74|8
1625427130000|2021-07-04 19:32:10|2361.51|2352.81|2361.47|2352.77|2361.53|2352.83|2361.47|2352.77|14
1625427140000|2021-07-04 19:32:20|2361.49|2352.79|2361.08|2352.38|2361.49|2352.79|2360.99|2352.29|16
1625427150000|2021-07-04 19:32:30|2361.28|2352.58|2361.8|2353.1|2361.8|2353.1|2361.28|2352.58|20
1625427160000|2021-07-04 19:32:40|2361.76|2353.06|2362.08|2353.38|2362.17|2353.47|2361.76|2353.06|19
1625427170000|2021-07-04 19:32:50|2362.14|2353.44|2361.13|2352.43|2362.14|2353.44|2361.13|2352.43|16
1625427180000|2021-07-04 19:33:00|2361.18|2352.48|2361.42|2352.72|2361.42|2352.72|2361.18|2352.48|15
1625427190000|2021-07-04 19:33:10|2361.36|2352.66|2361.92|2353.22|2361.92|2353.22|2361.36|2352.66|17
1625427210000|2021-07-04 19:33:30|2361.98|2353.28|2361.49|2352.79|2361.98|2353.28|2361.4|2352.7|14
1625427220000|2021-07-04 19:33:40|2361.48|2352.78|2361.47|2352.77|2361.53|2352.83|2361.45|2352.75|12
1625427230000|2021-07-04 19:33:50|2361.46|2352.76|2361.5|2352.8|2361.5|2352.8|2361.46|2352.76|3
1625427240000|2021-07-04 19:34:00|2361.48|2352.78|2361.62|2352.92|2361.66|2352.96|2361.48|2352.78|12
1625427260000|2021-07-04 19:34:20|2361.63|2352.93|2361.71|2353.01|2361.71|2353.01|2361.63|2352.93|2
1625427270000|2021-07-04 19:34:30|2361.67|2352.97|2361.61|2352.91|2361.67|2352.97|2360.78|2352.08|14
1625427280000|2021-07-04 19:34:40|2361.6|2352.9|2360.76|2352.06|2361.6|2352.9|2360.73|2352.03|21
1625427290000|2021-07-04 19:34:50|2360.74|2352.04|2361.03|2352.33|2361.19|2352.49|2360.71|2352.01|25
1625427300000|2021-07-04 19:35:00|2361.04|2352.34|2361.3|2352.6|2361.33|2352.63|2360.96|2352.26|26
1625427310000|2021-07-04 19:35:10|2361.31|2352.61|2361.28|2352.58|2361.79|2353.09|2361.26|2352.56|23
1625427320000|2021-07-04 19:35:20|2361.27|2352.57|2361.95|2353.25|2361.98|2353.28|2361.27|2352.57|18
1625427330000|2021-07-04 19:35:30|2361.96|2353.26|2361.39|2352.69|2361.98|2353.28|2361.39|2352.69|21
1625427340000|2021-07-04 19:35:40|2361.35|2352.65|2361.89|2353.19|2361.89|2353.19|2361.34|2352.64|8
1625427350000|2021-07-04 19:35:50|2362.02|2353.32|2362.12|2353.42|2362.13|2353.43|2362.02|2353.32|5
1625427360000|2021-07-04 19:36:00|2362.09|2353.39|2362.06|2353.36|2362.12|2353.42|2362.04|2353.34|11
1625427370000|2021-07-04 19:36:10|2362.05|2353.35|2362.06|2353.36|2362.15|2353.45|2362|2353.3|22
1625427380000|2021-07-04 19:36:20|2362.04|2353.34|2361.99|2353.29|2362.04|2353.34|2361.89|2353.19|22
1625427390000|2021-07-04 19:36:30|2361.97|2353.27|2361.34|2352.64|2362.01|2353.31|2360.87|2352.17|25
1625427400000|2021-07-04 19:36:40|2361.4|2352.7|2361.63|2352.93|2361.64|2352.94|2361.39|2352.69|14
1625427410000|2021-07-04 19:36:50|2361.64|2352.94|2361.62|2352.92|2361.66|2352.96|2361.41|2352.71|20
1625427420000|2021-07-04 19:37:00|2361.58|2352.88|2362.08|2353.38|2362.08|2353.38|2361.58|2352.88|24
1625427430000|2021-07-04 19:37:10|2362.09|2353.39|2362.14|2353.44|2362.14|2353.44|2362.06|2353.36|9
1625427440000|2021-07-04 19:37:20|2362.15|2353.45|2362.71|2354.01|2362.95|2354.25|2362.15|2353.45|30
1625427450000|2021-07-04 19:37:30|2362.74|2354.04|2363.25|2354.55|2363.25|2354.55|2362.74|2354.04|15
1625427460000|2021-07-04 19:37:40|2363.26|2354.56|2363.34|2354.64|2363.66|2354.96|2362.86|2354.16|24
1625427470000|2021-07-04 19:37:50|2363.13|2354.43|2362.95|2354.25|2363.2|2354.5|2362.95|2354.25|14
1625427480000|2021-07-04 19:38:00|2362.94|2354.24|2363.01|2354.31|2363.01|2354.31|2362.78|2354.08|20
1625427490000|2021-07-04 19:38:10|2363.05|2354.35|2363.28|2354.58|2363.28|2354.58|2363.05|2354.35|11
1625427500000|2021-07-04 19:38:20|2363.49|2354.79|2363.34|2354.64|2363.56|2354.86|2363.34|2354.64|9
1625427510000|2021-07-04 19:38:30|2363.3|2354.6|2363.23|2354.53|2363.31|2354.61|2362.97|2354.27|19
1625427520000|2021-07-04 19:38:40|2363.25|2354.55|2363.61|2354.91|2363.61|2354.91|2363.25|2354.55|24
1625427530000|2021-07-04 19:38:50|2363.57|2354.87|2363.59|2354.89|2363.61|2354.91|2363.52|2354.82|9
1625427540000|2021-07-04 19:39:00|2363.57|2354.87|2363.59|2354.89|2363.59|2354.89|2363.57|2354.87|4
1625427550000|2021-07-04 19:39:10|2363.67|2354.97|2363.65|2354.95|2363.67|2354.97|2363.65|2354.95|4
1625427560000|2021-07-04 19:39:20|2363.64|2354.94|2363.58|2354.88|2363.64|2354.94|2363.58|2354.88|7
1625427570000|2021-07-04 19:39:30|2363.52|2354.82|2362.47|2353.77|2363.54|2354.84|2362.44|2353.74|18
1625427580000|2021-07-04 19:39:40|2362.45|2353.75|2362.16|2353.46|2362.45|2353.75|2362.14|2353.44|21
1625427590000|2021-07-04 19:39:50|2361.99|2353.29|2361.9|2353.2|2362|2353.3|2361.88|2353.18|26
1625427600000|2021-07-04 19:40:00|2361.89|2353.19|2361.89|2353.19|2361.89|2353.19|2361.89|2353.19|1
1625427610000|2021-07-04 19:40:10|2361.58|2352.88|2361.85|2353.15|2361.85|2353.15|2361.58|2352.88|9
1625427620000|2021-07-04 19:40:20|2361.84|2353.14|2361.84|2353.14|2361.85|2353.15|2361.84|2353.14|3
1625427630000|2021-07-04 19:40:30|2361.83|2353.13|2361.44|2352.74|2361.83|2353.13|2361.39|2352.69|10
1625427640000|2021-07-04 19:40:40|2361.43|2352.73|2361.22|2352.52|2361.73|2353.03|2361.22|2352.52|15
1625427650000|2021-07-04 19:40:50|2361.24|2352.54|2361.17|2352.47|2361.29|2352.59|2361.17|2352.47|8
1625427660000|2021-07-04 19:41:00|2361.14|2352.44|2361.52|2352.82|2361.52|2352.82|2361.12|2352.42|11
1625427670000|2021-07-04 19:41:10|2361.54|2352.84|2361.48|2352.78|2361.62|2352.92|2361.43|2352.73|29
1625427680000|2021-07-04 19:41:20|2361.52|2352.82|2361.64|2352.94|2361.64|2352.94|2361.3|2352.6|23
1625427690000|2021-07-04 19:41:30|2361.63|2352.93|2360.75|2352.05|2361.63|2352.93|2360.69|2351.99|28
1625427700000|2021-07-04 19:41:40|2360.79|2352.09|2360.55|2351.85|2360.79|2352.09|2360.55|2351.85|21
1625427710000|2021-07-04 19:41:50|2360.56|2351.86|2360.68|2351.98|2360.68|2351.98|2360.5|2351.8|6
1625427720000|2021-07-04 19:42:00|2360.69|2351.99|2360.82|2352.12|2360.85|2352.15|2360.69|2351.99|8
1625427730000|2021-07-04 19:42:10|2360.81|2352.11|2360.72|2352.02|2360.83|2352.13|2360.72|2352.02|7
1625427740000|2021-07-04 19:42:20|2360.62|2351.92|2360.71|2352.01|2360.72|2352.02|2360.62|2351.92|5
1625427750000|2021-07-04 19:42:30|2360.6|2351.9|2360.33|2351.63|2360.6|2351.9|2360.32|2351.62|7
1625427760000|2021-07-04 19:42:40|2360.32|2351.62|2360.44|2351.74|2360.57|2351.87|2360.32|2351.62|26
1625427770000|2021-07-04 19:42:50|2360.45|2351.75|2360.57|2351.87|2360.93|2352.23|2360.43|2351.73|18
1625427780000|2021-07-04 19:43:00|2360.38|2351.68|2360.04|2351.34|2360.38|2351.68|2359.72|2351.02|19
1625427790000|2021-07-04 19:43:10|2360.06|2351.36|2360.16|2351.46|2360.17|2351.47|2359.77|2351.07|19
1625427800000|2021-07-04 19:43:20|2360.17|2351.47|2360.41|2351.71|2360.41|2351.71|2360.15|2351.45|26
1625427810000|2021-07-04 19:43:30|2360.35|2351.65|2360.4|2351.7|2360.4|2351.7|2360.28|2351.58|13
1625427820000|2021-07-04 19:43:40|2360.41|2351.71|2360.69|2351.99|2360.7|2352|2360.35|2351.65|21
1625427830000|2021-07-04 19:43:50|2361.13|2352.43|2361.01|2352.31|2361.14|2352.44|2360.63|2351.93|12
1625427840000|2021-07-04 19:44:00|2361|2352.3|2361.2|2352.5|2361.2|2352.5|2361|2352.3|10
1625427850000|2021-07-04 19:44:10|2361.19|2352.49|2361.89|2353.19|2361.89|2353.19|2361.19|2352.49|17
1625427860000|2021-07-04 19:44:20|2361.9|2353.2|2361.9|2353.2|2361.93|2353.23|2361.88|2353.18|6
1625427870000|2021-07-04 19:44:30|2361.93|2353.23|2361.93|2353.23|2361.93|2353.23|2361.91|2353.21|5
1625427880000|2021-07-04 19:44:40|2361.94|2353.24|2361.94|2353.24|2361.94|2353.24|2361.93|2353.23|3
1625427890000|2021-07-04 19:44:50|2361.96|2353.26|2362.26|2353.56|2362.26|2353.56|2361.96|2353.26|7
1625427900000|2021-07-04 19:45:00|2362.25|2353.55|2361.4|2352.7|2362.25|2353.55|2361.4|2352.7|18
1625427910000|2021-07-04 19:45:10|2361.41|2352.71|2361.46|2352.76|2361.46|2352.76|2361.41|2352.71|20
1625427920000|2021-07-04 19:45:20|2361.45|2352.75|2361.53|2352.83|2361.55|2352.85|2361.45|2352.75|14
1625427930000|2021-07-04 19:45:30|2361.54|2352.84|2360.07|2351.37|2361.58|2352.88|2360.07|2351.37|17
1625427940000|2021-07-04 19:45:40|2360.02|2351.32|2360.95|2352.25|2361.07|2352.37|2360.02|2351.32|28
1625427950000|2021-07-04 19:45:50|2360.96|2352.26|2360.93|2352.23|2361.19|2352.49|2360.65|2351.95|27
1625427960000|2021-07-04 19:46:00|2360.94|2352.24|2359.16|2350.46|2361.2|2352.5|2359.14|2350.44|29
1625427970000|2021-07-04 19:46:10|2359.22|2350.52|2358.98|2350.28|2359.36|2350.66|2358.98|2350.28|18
1625427980000|2021-07-04 19:46:20|2358.96|2350.26|2358.8|2350.1|2358.96|2350.26|2358.8|2350.1|23
1625427990000|2021-07-04 19:46:30|2358.84|2350.14|2358.54|2349.84|2358.84|2350.14|2358.24|2349.54|14
1625428000000|2021-07-04 19:46:40|2358.57|2349.87|2358.21|2349.51|2358.74|2350.04|2358.21|2349.51|20
1625428010000|2021-07-04 19:46:50|2358.29|2349.59|2357.95|2349.25|2358.29|2349.59|2357.95|2349.25|26
1625428020000|2021-07-04 19:47:00|2357.94|2349.24|2358.11|2349.41|2358.11|2349.41|2357.94|2349.24|17
1625428030000|2021-07-04 19:47:10|2358.08|2349.38|2356.98|2348.28|2358.12|2349.42|2356.95|2348.25|26
1625428040000|2021-07-04 19:47:20|2357.07|2348.37|2356.99|2348.29|2357.2|2348.5|2356.93|2348.23|28
1625428050000|2021-07-04 19:47:30|2357.02|2348.32|2356.88|2348.18|2357.07|2348.37|2356.88|2348.18|26
1625428060000|2021-07-04 19:47:40|2356.85|2348.15|2359.58|2350.88|2359.59|2350.89|2356.85|2348.15|24
1625428070000|2021-07-04 19:47:50|2359.59|2350.89|2358.16|2349.46|2359.7|2351|2358.11|2349.41|31
1625428080000|2021-07-04 19:48:00|2358.14|2349.44|2359.02|2350.32|2359.02|2350.32|2358.09|2349.39|23
1625428090000|2021-07-04 19:48:10|2359.06|2350.36|2358.16|2349.46|2359.06|2350.36|2358.14|2349.44|27
1625428100000|2021-07-04 19:48:20|2358.13|2349.43|2357.93|2349.23|2358.13|2349.43|2357.83|2349.13|27
1625428110000|2021-07-04 19:48:30|2357.9|2349.2|2357.97|2349.27|2358.03|2349.33|2357.88|2349.18|20
1625428120000|2021-07-04 19:48:40|2357.96|2349.26|2357.83|2349.13|2358.12|2349.42|2357.83|2349.13|24
1625428130000|2021-07-04 19:48:50|2357.85|2349.15|2357.92|2349.22|2358.18|2349.48|2357.83|2349.13|18
1625428140000|2021-07-04 19:49:00|2357.89|2349.19|2358.14|2349.44|2358.14|2349.44|2357.89|2349.19|7
1625428150000|2021-07-04 19:49:10|2358.15|2349.45|2358.97|2350.27|2359.02|2350.32|2358.15|2349.45|22
1625428160000|2021-07-04 19:49:20|2359|2350.3|2359.11|2350.41|2359.11|2350.41|2359|2350.3|6
1625428170000|2021-07-04 19:49:30|2359.3|2350.6|2358.6|2349.9|2359.59|2350.89|2358.54|2349.84|23
1625428180000|2021-07-04 19:49:40|2358.69|2349.99|2358.61|2349.91|2358.85|2350.15|2358.61|2349.91|17
1625428190000|2021-07-04 19:49:50|2358.62|2349.92|2359.25|2350.55|2359.25|2350.55|2358.56|2349.86|14
1625428200000|2021-07-04 19:50:00|2359.24|2350.54|2358.45|2349.75|2359.24|2350.54|2358.44|2349.74|19
1625428210000|2021-07-04 19:50:10|2358.42|2349.72|2357.82|2349.12|2358.45|2349.75|2357.82|2349.12|17
1625428220000|2021-07-04 19:50:20|2357.83|2349.13|2357.38|2348.68|2358.46|2349.76|2357.38|2348.68|27
1625428230000|2021-07-04 19:50:30|2357.41|2348.71|2357.34|2348.64|2357.65|2348.95|2357.34|2348.64|19
1625428240000|2021-07-04 19:50:40|2357.33|2348.63|2357.26|2348.56|2357.33|2348.63|2357.03|2348.33|15
1625428250000|2021-07-04 19:50:50|2357.28|2348.58|2357.39|2348.69|2357.45|2348.75|2357.28|2348.58|11
1625428260000|2021-07-04 19:51:00|2357.38|2348.68|2357.21|2348.51|2357.38|2348.68|2357.21|2348.51|10
1625428270000|2021-07-04 19:51:10|2357.2|2348.5|2357.16|2348.46|2357.33|2348.63|2357.04|2348.34|18
1625428280000|2021-07-04 19:51:20|2357.09|2348.39|2356.83|2348.13|2357.09|2348.39|2356.75|2348.05|20
1625428290000|2021-07-04 19:51:30|2356.85|2348.15|2357.18|2348.48|2357.18|2348.48|2356.85|2348.15|15
1625428300000|2021-07-04 19:51:40|2357.19|2348.49|2357.41|2348.71|2357.43|2348.73|2357.02|2348.32|20
1625428310000|2021-07-04 19:51:50|2357.43|2348.73|2358.08|2349.38|2358.08|2349.38|2357.43|2348.73|10
1625428320000|2021-07-04 19:52:00|2358.07|2349.37|2357.87|2349.17|2358.07|2349.37|2357.87|2349.17|16
1625428330000|2021-07-04 19:52:10|2357.88|2349.18|2357.94|2349.24|2357.95|2349.25|2357.88|2349.18|7
1625428340000|2021-07-04 19:52:20|2357.89|2349.19|2357.98|2349.28|2357.98|2349.28|2357.85|2349.15|10
1625428350000|2021-07-04 19:52:30|2357.94|2349.24|2357.93|2349.23|2357.94|2349.24|2357.93|2349.23|2
1625428360000|2021-07-04 19:52:40|2357.89|2349.19|2358.31|2349.61|2358.36|2349.66|2357.87|2349.17|9
1625428370000|2021-07-04 19:52:50|2358.3|2349.6|2357.73|2349.03|2358.3|2349.6|2357.59|2348.89|28
1625428380000|2021-07-04 19:53:00|2357.72|2349.02|2358.1|2349.4|2358.17|2349.47|2357.47|2348.77|23
1625428390000|2021-07-04 19:53:10|2358.11|2349.41|2357.55|2348.85|2358.12|2349.42|2357.51|2348.81|18
1625428400000|2021-07-04 19:53:20|2357.57|2348.87|2358.1|2349.4|2358.1|2349.4|2357.55|2348.85|26
1625428410000|2021-07-04 19:53:30|2358.09|2349.39|2358.11|2349.41|2358.12|2349.42|2358.05|2349.35|13
1625428420000|2021-07-04 19:53:40|2358.16|2349.46|2358.13|2349.43|2358.16|2349.46|2358.13|2349.43|2
1625428430000|2021-07-04 19:53:50|2358.17|2349.47|2358.15|2349.45|2358.17|2349.47|2358.15|2349.45|4
1625428440000|2021-07-04 19:54:00|2358.21|2349.51|2358.2|2349.5|2358.21|2349.51|2358.2|2349.5|2
1625428450000|2021-07-04 19:54:10|2358.23|2349.53|2359.52|2349.32|2359.59|2349.79|2358.23|2349.13|10
1625428460000|2021-07-04 19:54:20|2359.53|2349.33|2359.4|2349.2|2359.53|2349.33|2359.3|2349.1|14
1625428470000|2021-07-04 19:54:30|2359.48|2349.28|2359.64|2349.44|2359.64|2349.44|2359.48|2349.28|12
1625428480000|2021-07-04 19:54:40|2359.62|2349.42|2359.82|2349.62|2359.82|2349.62|2359.62|2349.42|17
1625428490000|2021-07-04 19:54:50|2359.88|2349.68|2360.55|2350.35|2360.67|2350.47|2359.88|2349.68|19
1625428500000|2021-07-04 19:55:00|2360.49|2350.29|2360.68|2350.48|2360.74|2350.54|2360.39|2350.19|21
1625428510000|2021-07-04 19:55:10|2360.69|2350.49|2360.64|2350.44|2360.73|2350.53|2360.51|2350.31|14
1625428520000|2021-07-04 19:55:20|2360.61|2350.41|2360.71|2350.51|2360.72|2350.52|2360.6|2350.4|23
1625428530000|2021-07-04 19:55:30|2360.72|2350.52|2362.94|2352.74|2362.94|2352.74|2360.72|2350.52|33
1625428540000|2021-07-04 19:55:40|2362.96|2352.76|2362.5|2352.3|2362.96|2352.76|2362.33|2352.13|32
1625428550000|2021-07-04 19:55:50|2362.44|2352.24|2362.42|2352.22|2362.54|2352.34|2362.38|2352.18|29
1625428560000|2021-07-04 19:56:00|2362.4|2352.2|2362.57|2352.37|2362.57|2352.37|2362.28|2352.08|23
1625428570000|2021-07-04 19:56:10|2362.53|2352.33|2362.76|2352.56|2363.08|2352.88|2362.45|2352.25|31
1625428580000|2021-07-04 19:56:20|2362.75|2352.55|2363.61|2353.41|2363.61|2353.41|2362.73|2352.53|29
1625428590000|2021-07-04 19:56:30|2363.6|2353.4|2363.53|2353.33|2363.62|2353.42|2363.42|2353.22|30
1625428600000|2021-07-04 19:56:40|2363.54|2353.34|2363.74|2353.54|2363.74|2353.54|2363.5|2353.3|14
1625428610000|2021-07-04 19:56:50|2363.73|2353.53|2363.79|2353.59|2363.82|2353.62|2363.71|2353.51|17
1625428620000|2021-07-04 19:57:00|2363.8|2353.6|2363.69|2353.49|2363.82|2353.62|2363.64|2353.44|9
1625428630000|2021-07-04 19:57:10|2363.68|2353.48|2363.18|2352.98|2363.69|2353.49|2362.99|2352.79|19
1625428640000|2021-07-04 19:57:20|2363.16|2352.96|2362.82|2352.62|2363.22|2353.02|2362.82|2352.62|23
1625428650000|2021-07-04 19:57:30|2362.86|2352.66|2362.82|2352.62|2362.9|2352.7|2362.81|2352.61|16
1625428660000|2021-07-04 19:57:40|2362.8|2352.6|2362.68|2352.48|2362.8|2352.6|2362.68|2352.48|9
1625428670000|2021-07-04 19:57:50|2362.7|2352.5|2362.67|2352.47|2362.7|2352.5|2362.63|2352.43|10
1625428680000|2021-07-04 19:58:00|2362.66|2352.46|2362.37|2352.17|2362.76|2352.56|2362.37|2352.17|13
1625428690000|2021-07-04 19:58:10|2362.41|2352.21|2362.3|2352.1|2362.41|2352.21|2362.2|2352|16
1625428700000|2021-07-04 19:58:20|2362.31|2352.11|2362.12|2351.92|2362.42|2352.22|2362.12|2351.92|17
1625428710000|2021-07-04 19:58:30|2362.11|2351.91|2362.92|2352.72|2362.92|2352.72|2362.11|2351.91|11
1625428720000|2021-07-04 19:58:40|2362.9|2352.7|2362.95|2352.75|2362.99|2352.79|2362.9|2352.7|7
1625428730000|2021-07-04 19:58:50|2362.96|2352.76|2363.03|2352.83|2363.03|2352.83|2362.94|2352.74|5
1625428740000|2021-07-04 19:59:00|2363.06|2352.86|2363.07|2352.87|2363.1|2352.9|2363.04|2352.84|21
1625428750000|2021-07-04 19:59:10|2363.11|2352.91|2363.18|2352.98|2363.18|2352.98|2363.09|2352.89|6
1625428760000|2021-07-04 19:59:20|2363.19|2352.99|2362.75|2352.55|2363.19|2352.99|2362.71|2352.51|13
1625428770000|2021-07-04 19:59:30|2362.61|2352.41|2362.43|2352.23|2362.61|2352.41|2362.43|2352.23|2
1625428780000|2021-07-04 19:59:40|2362.5|2352.3|2362.47|2352.27|2362.82|2352.62|2362.47|2352.27|16
1625428790000|2021-07-04 19:59:50|2362.44|2352.24|2362.42|2352.22|2362.44|2352.24|2362.39|2352.19|7
1625428800000|2021-07-04 20:00:00|2362.34|2352.14|2362.74|2352.54|2362.74|2352.54|2362.28|2352.08|18
1625428810000|2021-07-04 20:00:10|2362.61|2352.41|2361.11|2350.91|2362.8|2352.6|2361.11|2350.91|33
1625428820000|2021-07-04 20:00:20|2361.1|2350.9|2361.13|2350.93|2361.19|2350.99|2361.02|2350.82|17
1625428830000|2021-07-04 20:00:30|2361.03|2350.83|2359.73|2349.53|2361.03|2350.83|2359.72|2349.52|26
1625428840000|2021-07-04 20:00:40|2359.74|2349.54|2359.26|2349.06|2359.84|2349.64|2359.25|2349.05|19
1625428850000|2021-07-04 20:00:50|2359.27|2349.07|2359.27|2349.07|2359.49|2349.29|2359.25|2349.05|18
1625428860000|2021-07-04 20:01:00|2359.25|2349.05|2358.36|2348.16|2359.3|2349.1|2358.36|2348.16|21
1625428870000|2021-07-04 20:01:10|2358.35|2348.15|2357.87|2347.67|2358.38|2348.18|2357.78|2347.58|27
1625428880000|2021-07-04 20:01:20|2357.84|2347.64|2358.95|2348.75|2358.95|2348.75|2357.54|2347.34|34
1625428890000|2021-07-04 20:01:30|2358.92|2348.72|2359.33|2349.13|2359.33|2349.13|2358.82|2348.62|25
1625428900000|2021-07-04 20:01:40|2359.32|2349.12|2358.24|2348.04|2359.43|2349.23|2358.16|2347.96|30
1625428910000|2021-07-04 20:01:50|2358.16|2347.96|2358.23|2348.03|2358.43|2348.23|2358.12|2347.92|22
1625428920000|2021-07-04 20:02:00|2358.25|2348.05|2358.32|2348.12|2358.39|2348.19|2358.07|2347.87|19
1625428930000|2021-07-04 20:02:10|2358.34|2348.14|2358.61|2348.41|2358.65|2348.45|2358.25|2348.05|21
1625428940000|2021-07-04 20:02:20|2358.59|2348.39|2359.09|2348.89|2359.09|2348.89|2358.59|2348.39|13
1625428950000|2021-07-04 20:02:30|2359.08|2348.88|2359.08|2348.88|2359.2|2349|2359.07|2348.87|20
1625428960000|2021-07-04 20:02:40|2359.04|2348.84|2359.36|2349.16|2359.39|2349.19|2358.98|2348.78|27
1625428970000|2021-07-04 20:02:50|2359.38|2349.18|2359.43|2349.23|2359.48|2349.28|2359.38|2349.18|12
1625428980000|2021-07-04 20:03:00|2359.44|2349.24|2359.49|2349.29|2359.55|2349.35|2359.44|2349.24|19
1625428990000|2021-07-04 20:03:10|2359.48|2349.28|2359.39|2349.19|2359.49|2349.29|2359.37|2349.17|19
1625429000000|2021-07-04 20:03:20|2359.38|2349.18|2359.34|2349.14|2359.39|2349.19|2359.33|2349.13|17
1625429010000|2021-07-04 20:03:30|2359.33|2349.13|2358.05|2347.85|2359.33|2349.13|2357.96|2347.76|32
1625429020000|2021-07-04 20:03:40|2358.02|2347.82|2357.94|2347.74|2358.23|2348.03|2357.94|2347.74|23
1625429030000|2021-07-04 20:03:50|2357.98|2347.78|2358.08|2347.88|2358.08|2347.88|2357.91|2347.71|29
1625429040000|2021-07-04 20:04:00|2358.07|2347.87|2358.16|2347.96|2358.24|2348.04|2358.06|2347.86|26
1625429050000|2021-07-04 20:04:10|2358.17|2347.97|2357.16|2346.96|2358.17|2347.97|2357.16|2346.96|24
1625429060000|2021-07-04 20:04:20|2357.12|2346.92|2357.17|2346.97|2357.22|2347.02|2357.05|2346.85|21
1625429070000|2021-07-04 20:04:30|2357.21|2347.01|2357.25|2347.05|2357.25|2347.05|2357.08|2346.88|20
1625429080000|2021-07-04 20:04:40|2357.3|2347.1|2357.3|2347.1|2357.32|2347.12|2357.27|2347.07|8
1625429090000|2021-07-04 20:04:50|2357.32|2347.12|2356.78|2346.58|2357.32|2347.12|2356.7|2346.5|18
1625429100000|2021-07-04 20:05:00|2356.76|2346.56|2356.66|2346.46|2356.77|2346.57|2356.66|2346.46|21
1625429110000|2021-07-04 20:05:10|2356.67|2346.47|2355.85|2345.65|2356.68|2346.48|2355.82|2345.62|20
1625429120000|2021-07-04 20:05:20|2355.83|2345.63|2356|2345.8|2356.16|2345.96|2355.8|2345.6|27
1625429130000|2021-07-04 20:05:30|2355.99|2345.79|2355.3|2345.1|2355.99|2345.79|2355.3|2345.1|29
1625429140000|2021-07-04 20:05:40|2355.28|2345.08|2355.81|2345.61|2355.81|2345.61|2355.28|2345.08|26
1625429150000|2021-07-04 20:05:50|2355.84|2345.64|2356.26|2346.06|2356.36|2346.16|2355.84|2345.64|30
1625429160000|2021-07-04 20:06:00|2356.29|2346.09|2356.36|2346.16|2356.39|2346.19|2356.21|2346.01|26
1625429170000|2021-07-04 20:06:10|2356.38|2346.18|2356.68|2346.48|2356.68|2346.48|2356.34|2346.14|24
1625429180000|2021-07-04 20:06:20|2356.6|2346.4|2356.64|2346.44|2356.8|2346.6|2356.56|2346.36|16
1625429190000|2021-07-04 20:06:30|2356.69|2346.49|2356.47|2346.27|2356.69|2346.49|2356.41|2346.21|12
1625429200000|2021-07-04 20:06:40|2356.51|2346.31|2356.48|2346.28|2357.1|2346.9|2356.46|2346.26|20
1625429210000|2021-07-04 20:06:50|2356.44|2346.24|2356.41|2346.21|2356.46|2346.26|2356.41|2346.21|8
1625429220000|2021-07-04 20:07:00|2356.4|2346.2|2356.42|2346.22|2356.55|2346.35|2356.39|2346.19|11
1625429230000|2021-07-04 20:07:10|2356.43|2346.23|2356.25|2346.05|2356.43|2346.23|2356.25|2346.05|8
1625429240000|2021-07-04 20:07:20|2356.3|2346.1|2356.5|2346.3|2356.54|2346.34|2356.29|2346.09|10
1625429250000|2021-07-04 20:07:30|2356.55|2346.35|2356.52|2346.32|2356.71|2346.51|2356.51|2346.31|8
1625429260000|2021-07-04 20:07:40|2356.51|2346.31|2356.64|2346.44|2356.64|2346.44|2356.38|2346.18|15
1625429270000|2021-07-04 20:07:50|2356.61|2346.41|2356.61|2346.41|2356.62|2346.42|2356.6|2346.4|8
1625429280000|2021-07-04 20:08:00|2356.62|2346.42|2356.63|2346.43|2356.65|2346.45|2356.62|2346.42|11
1625429290000|2021-07-04 20:08:10|2356.61|2346.41|2356.14|2345.94|2356.65|2346.45|2356.12|2345.92|9
1625429300000|2021-07-04 20:08:20|2356.23|2346.03|2356.02|2345.82|2356.28|2346.08|2356.02|2345.82|6
1625429310000|2021-07-04 20:08:30|2355.99|2345.79|2356.23|2346.03|2356.23|2346.03|2355.99|2345.79|4
1625429320000|2021-07-04 20:08:40|2356.24|2346.04|2356.21|2346.01|2356.24|2346.04|2356.21|2346.01|2
1625429330000|2021-07-04 20:08:50|2356.25|2346.05|2356.35|2346.15|2356.35|2346.15|2356.25|2346.05|8
1625429340000|2021-07-04 20:09:00|2356.24|2346.04|2356.24|2346.04|2356.24|2346.04|2356.24|2346.04|1
1625429350000|2021-07-04 20:09:10|2356.28|2346.08|2356.24|2346.04|2356.29|2346.09|2356.24|2346.04|4
1625429360000|2021-07-04 20:09:20|2356.27|2346.07|2356.28|2346.08|2356.28|2346.08|2356.27|2346.07|2
1625429370000|2021-07-04 20:09:30|2356.29|2346.09|2356.28|2346.08|2356.29|2346.09|2356.28|2346.08|2
1625429380000|2021-07-04 20:09:40|2356.87|2346.67|2356.92|2346.72|2356.92|2346.72|2356.28|2346.08|9
1625429390000|2021-07-04 20:09:50|2356.9|2346.7|2357.23|2347.03|2357.32|2347.12|2356.9|2346.7|14
1625429400000|2021-07-04 20:10:00|2357.29|2347.09|2357.21|2347.01|2357.31|2347.11|2357.21|2347.01|7
1625429410000|2021-07-04 20:10:10|2357.17|2346.97|2357.06|2346.86|2357.17|2346.97|2356.65|2346.45|23
1625429420000|2021-07-04 20:10:20|2357.08|2346.88|2356.43|2346.23|2357.08|2346.88|2356.18|2345.98|27
1625429430000|2021-07-04 20:10:30|2356.41|2346.21|2356.72|2346.52|2356.79|2346.59|2356.34|2346.14|21
1625429440000|2021-07-04 20:10:40|2356.73|2346.53|2356.29|2346.09|2356.73|2346.53|2356.29|2346.09|19
1625429450000|2021-07-04 20:10:50|2356.2|2346|2356.06|2345.86|2356.21|2346.01|2356.05|2345.85|7
1625429460000|2021-07-04 20:11:00|2356.09|2345.89|2356.1|2345.9|2356.16|2345.96|2356.09|2345.89|13
1625429470000|2021-07-04 20:11:10|2356.09|2345.89|2355.85|2345.65|2356.09|2345.89|2355.81|2345.61|13
1625429480000|2021-07-04 20:11:20|2355.86|2345.66|2355.75|2345.55|2355.88|2345.68|2355.74|2345.54|7
1625429490000|2021-07-04 20:11:30|2355.74|2345.54|2355.52|2345.32|2355.75|2345.55|2355.51|2345.31|15
1625429500000|2021-07-04 20:11:40|2355.49|2345.29|2355.52|2345.32|2355.58|2345.38|2355.46|2345.26|10
1625429510000|2021-07-04 20:11:50|2355.65|2345.45|2355.64|2345.44|2355.79|2345.59|2355.6|2345.4|13
1625429520000|2021-07-04 20:12:00|2355.65|2345.45|2353.51|2343.31|2355.65|2345.45|2353.48|2343.28|29
1625429530000|2021-07-04 20:12:10|2353.52|2343.32|2353.47|2343.27|2353.6|2343.4|2353.41|2343.21|30
1625429540000|2021-07-04 20:12:20|2353.49|2343.29|2353.53|2343.33|2353.55|2343.35|2353.4|2343.2|23
1625429550000|2021-07-04 20:12:30|2353.69|2343.49|2352.95|2342.75|2353.69|2343.49|2352.9|2342.7|24
1625429560000|2021-07-04 20:12:40|2352.94|2342.74|2352.96|2342.76|2353.45|2343.25|2352.88|2342.68|25
1625429570000|2021-07-04 20:12:50|2352.95|2342.75|2352.85|2342.65|2353.09|2342.89|2352.81|2342.61|25
1625429580000|2021-07-04 20:13:00|2352.84|2342.64|2352.5|2342.3|2352.9|2342.7|2352.42|2342.22|26
1625429590000|2021-07-04 20:13:10|2352.46|2342.26|2352.82|2342.62|2352.82|2342.62|2352.17|2341.97|21
1625429600000|2021-07-04 20:13:20|2352.89|2342.69|2352.86|2342.66|2352.93|2342.73|2352.83|2342.63|15
1625429610000|2021-07-04 20:13:30|2352.93|2342.73|2353.24|2343.04|2353.24|2343.04|2352.93|2342.73|8
1625429620000|2021-07-04 20:13:40|2353.25|2343.05|2353.27|2343.07|2353.32|2343.12|2353.19|2342.99|12
1625429630000|2021-07-04 20:13:50|2353.25|2343.05|2352.92|2342.72|2353.25|2343.05|2352.92|2342.72|20
1625429640000|2021-07-04 20:14:00|2352.71|2342.51|2351.65|2341.45|2352.71|2342.51|2351.65|2341.45|18
1625429650000|2021-07-04 20:14:10|2351.66|2341.46|2350.02|2339.82|2351.68|2341.48|2349.6|2339.4|29
1625429660000|2021-07-04 20:14:20|2350.07|2339.87|2350|2339.8|2350.42|2340.22|2349.98|2339.78|25
1625429670000|2021-07-04 20:14:30|2350.04|2339.84|2350.22|2340.02|2350.29|2340.09|2349.9|2339.7|20
1625429680000|2021-07-04 20:14:40|2350.23|2340.03|2350.15|2339.95|2350.28|2340.08|2350.07|2339.87|25
1625429690000|2021-07-04 20:14:50|2350.14|2339.94|2350.25|2340.05|2350.26|2340.06|2350.07|2339.87|21
1625429700000|2021-07-04 20:15:00|2350.23|2340.03|2350.18|2339.98|2350.25|2340.05|2350.18|2339.98|10
1625429710000|2021-07-04 20:15:10|2350.2|2340|2351.11|2340.91|2351.11|2340.91|2350.18|2339.98|16
1625429720000|2021-07-04 20:15:20|2351.16|2340.96|2351.49|2341.29|2351.49|2341.29|2351.16|2340.96|22
1625429730000|2021-07-04 20:15:30|2351.38|2341.18|2351.81|2341.61|2351.95|2341.75|2351.31|2341.11|29
1625429740000|2021-07-04 20:15:40|2351.86|2341.66|2351.61|2341.41|2351.96|2341.76|2351.46|2341.26|25
1625429750000|2021-07-04 20:15:50|2351.55|2341.35|2352.75|2342.55|2352.77|2342.57|2351.55|2341.35|26
1625429760000|2021-07-04 20:16:00|2352.8|2342.6|2353.17|2342.97|2353.17|2342.97|2352.4|2342.2|29
1625429770000|2021-07-04 20:16:10|2353.22|2343.02|2353.28|2343.08|2353.42|2343.22|2353.14|2342.94|18
1625429780000|2021-07-04 20:16:20|2353.27|2343.07|2352.38|2342.18|2353.48|2343.28|2352.38|2342.18|32
1625429790000|2021-07-04 20:16:30|2352.37|2342.17|2352.4|2342.2|2352.45|2342.25|2352.36|2342.16|11
1625429800000|2021-07-04 20:16:40|2352.47|2342.27|2352.51|2342.31|2352.52|2342.32|2352.42|2342.22|7
1625429810000|2021-07-04 20:16:50|2352.49|2342.29|2352.38|2342.18|2352.49|2342.29|2352.38|2342.18|4
1625429820000|2021-07-04 20:17:00|2352.32|2342.12|2352.09|2341.89|2352.32|2342.12|2352.08|2341.88|14
1625429830000|2021-07-04 20:17:10|2352.1|2341.9|2351.35|2341.15|2352.15|2341.95|2351.35|2341.15|25
1625429840000|2021-07-04 20:17:20|2351.29|2341.09|2350.13|2339.93|2351.29|2341.09|2350.13|2339.93|26
1625429850000|2021-07-04 20:17:30|2350.1|2339.9|2349.93|2339.73|2350.57|2340.37|2349.93|2339.73|29
1625429860000|2021-07-04 20:17:40|2349.95|2339.75|2349.9|2339.7|2350.06|2339.86|2349.86|2339.66|26
1625429870000|2021-07-04 20:17:50|2349.89|2339.69|2350.53|2340.33|2350.53|2340.33|2349.88|2339.68|24
1625429880000|2021-07-04 20:18:00|2350.5|2340.3|2350.31|2340.11|2350.53|2340.33|2350.23|2340.03|17
1625429890000|2021-07-04 20:18:10|2350.3|2340.1|2351.42|2341.22|2351.42|2341.22|2350.28|2340.08|29
1625429900000|2021-07-04 20:18:20|2351.39|2341.19|2351.25|2341.05|2351.44|2341.24|2351.14|2340.94|27
1625429910000|2021-07-04 20:18:30|2351.23|2341.03|2350.65|2340.45|2351.23|2341.03|2350.44|2340.24|21
1625429920000|2021-07-04 20:18:40|2350.64|2340.44|2350.64|2340.44|2350.72|2340.52|2350.54|2340.34|13
1625429930000|2021-07-04 20:18:50|2350.63|2340.43|2350.64|2340.44|2350.65|2340.45|2350.55|2340.35|12
1625429940000|2021-07-04 20:19:00|2350.63|2340.43|2350.66|2340.46|2350.66|2340.46|2350.63|2340.43|2
1625429950000|2021-07-04 20:19:10|2350.65|2340.45|2350.66|2340.46|2350.67|2340.47|2350.65|2340.45|4
1625429960000|2021-07-04 20:19:20|2350.62|2340.42|2350.95|2340.75|2350.96|2340.76|2350.62|2340.42|6
1625429970000|2021-07-04 20:19:30|2350.97|2340.77|2351.23|2341.03|2351.27|2341.07|2350.97|2340.77|14
1625429980000|2021-07-04 20:19:40|2351.22|2341.02|2351.75|2341.55|2351.75|2341.55|2351.22|2341.02|19
1625429990000|2021-07-04 20:19:50|2351.88|2341.68|2351.92|2341.72|2351.92|2341.72|2351.87|2341.67|7
1625430000000|2021-07-04 20:20:00|2351.94|2341.74|2351.49|2341.29|2352.15|2341.95|2351.49|2341.29|15
1625430010000|2021-07-04 20:20:10|2351.27|2341.07|2350.89|2340.69|2351.79|2341.59|2350.88|2340.68|33
1625430020000|2021-07-04 20:20:20|2350.82|2340.62|2350.71|2340.51|2350.85|2340.65|2350.54|2340.34|24
1625430030000|2021-07-04 20:20:30|2350.74|2340.54|2350.63|2340.43|2350.74|2340.54|2350.58|2340.38|22
1625430040000|2021-07-04 20:20:40|2350.61|2340.41|2350.91|2340.71|2350.91|2340.71|2350.61|2340.41|17
1625430050000|2021-07-04 20:20:50|2350.92|2340.72|2350.84|2340.64|2350.92|2340.72|2350.84|2340.64|11
1625430060000|2021-07-04 20:21:00|2350.9|2340.7|2351.41|2341.21|2351.41|2341.21|2350.89|2340.69|12
1625430070000|2021-07-04 20:21:10|2351.39|2341.19|2351.57|2341.37|2351.57|2341.37|2351.36|2341.16|20
1625430080000|2021-07-04 20:21:20|2351.56|2341.36|2351.56|2341.36|2351.62|2341.42|2351.56|2341.36|13
1625430090000|2021-07-04 20:21:30|2351.59|2341.39|2351.48|2341.28|2351.62|2341.42|2351.48|2341.28|8
1625430100000|2021-07-04 20:21:40|2351.53|2341.33|2350.99|2340.79|2351.53|2341.33|2350.89|2340.69|14
1625430110000|2021-07-04 20:21:50|2350.94|2340.74|2351.4|2341.2|2351.4|2341.2|2350.94|2340.74|25
1625430120000|2021-07-04 20:22:00|2351.39|2341.19|2351.34|2341.14|2351.39|2341.19|2351.31|2341.11|11
1625430130000|2021-07-04 20:22:10|2351.35|2341.15|2351.34|2341.14|2351.36|2341.16|2351.34|2341.14|5
1625430140000|2021-07-04 20:22:20|2351.35|2341.15|2352.1|2341.9|2352.37|2342.17|2351.35|2341.15|19
1625430150000|2021-07-04 20:22:30|2352.07|2341.87|2352.27|2342.07|2352.27|2342.07|2351.89|2341.69|20
1625430160000|2021-07-04 20:22:40|2352.22|2342.02|2352.61|2342.41|2352.62|2342.42|2352.22|2342.02|8
1625430170000|2021-07-04 20:22:50|2352.22|2342.02|2352.58|2342.38|2352.58|2342.38|2352.22|2342.02|3
1625430180000|2021-07-04 20:23:00|2352.57|2342.37|2351.42|2341.22|2352.57|2342.37|2351.42|2341.22|23
1625430190000|2021-07-04 20:23:10|2351.39|2341.19|2351.34|2341.14|2351.39|2341.19|2351.32|2341.12|17
1625430200000|2021-07-04 20:23:20|2351.32|2341.12|2351.38|2341.18|2351.41|2341.21|2351.32|2341.12|15
1625430210000|2021-07-04 20:23:30|2351.39|2341.19|2351.77|2341.57|2351.77|2341.57|2351.39|2341.19|12
1625430220000|2021-07-04 20:23:40|2351.74|2341.54|2351.65|2341.45|2351.74|2341.54|2351.5|2341.3|22
1625430230000|2021-07-04 20:23:50|2351.7|2341.5|2352.61|2342.41|2352.62|2342.42|2351.67|2341.47|16
1625430240000|2021-07-04 20:24:00|2352.57|2342.37|2353.85|2343.65|2353.85|2343.65|2352.5|2342.3|23
1625430250000|2021-07-04 20:24:10|2354.25|2344.05|2355.37|2345.17|2355.56|2345.36|2354.25|2344.05|37
1625430260000|2021-07-04 20:24:20|2355.19|2344.99|2355.37|2345.17|2355.37|2345.17|2355.09|2344.89|28
1625430270000|2021-07-04 20:24:30|2355.33|2345.13|2353.96|2343.76|2355.33|2345.13|2353.65|2343.45|28
1625430280000|2021-07-04 20:24:40|2353.91|2343.71|2354.17|2343.97|2354.43|2344.23|2353.91|2343.71|23
1625430290000|2021-07-04 20:24:50|2354.26|2344.06|2354.08|2343.88|2354.26|2344.06|2354.08|2343.88|28
1625430300000|2021-07-04 20:25:00|2354.1|2343.9|2354.61|2344.41|2354.61|2344.41|2354.07|2343.87|26
1625430310000|2021-07-04 20:25:10|2354.63|2344.43|2354.63|2344.43|2354.9|2344.7|2354.6|2344.4|30
1625430320000|2021-07-04 20:25:20|2354.62|2344.42|2354.61|2344.41|2354.62|2344.42|2354.45|2344.25|17
1625430330000|2021-07-04 20:25:30|2354.62|2344.42|2355.27|2345.07|2355.28|2345.08|2354.56|2344.36|25
1625430340000|2021-07-04 20:25:40|2355.29|2345.09|2355.25|2345.05|2355.34|2345.14|2355.25|2345.05|17
1625430350000|2021-07-04 20:25:50|2355.27|2345.07|2355.75|2345.55|2356.17|2345.97|2355.26|2345.06|31
1625430360000|2021-07-04 20:26:00|2355.64|2345.44|2353.97|2343.77|2355.67|2345.47|2353.97|2343.77|37
1625430370000|2021-07-04 20:26:10|2353.94|2343.74|2354.03|2343.83|2354.34|2344.14|2353.9|2343.7|32
1625430380000|2021-07-04 20:26:20|2354.04|2343.84|2354.53|2344.33|2354.56|2344.36|2353.95|2343.75|26
1625430390000|2021-07-04 20:26:30|2354.58|2344.38|2354.72|2344.52|2354.72|2344.52|2354.38|2344.18|20
1625430400000|2021-07-04 20:26:40|2354.7|2344.5|2354.66|2344.46|2354.72|2344.52|2354.55|2344.35|31
1625430410000|2021-07-04 20:26:50|2354.62|2344.42|2354.65|2344.45|2354.72|2344.52|2354.6|2344.4|23
1625430420000|2021-07-04 20:27:00|2354.64|2344.44|2354.61|2344.41|2354.68|2344.48|2354.6|2344.4|15
1625430430000|2021-07-04 20:27:10|2354.64|2344.44|2354.25|2344.05|2354.71|2344.51|2354.17|2343.97|23
1625430440000|2021-07-04 20:27:20|2354.26|2344.06|2354.25|2344.05|2354.26|2344.06|2354.18|2343.98|13
1625430450000|2021-07-04 20:27:30|2354.23|2344.03|2353.94|2343.74|2354.23|2344.03|2353.9|2343.7|21
1625430460000|2021-07-04 20:27:40|2353.93|2343.73|2353.84|2343.64|2353.94|2343.74|2353.39|2343.19|24
1625430470000|2021-07-04 20:27:50|2353.96|2343.76|2354.16|2343.96|2354.28|2344.08|2353.96|2343.76|22
1625430480000|2021-07-04 20:28:00|2354.14|2343.94|2353.8|2343.6|2354.16|2343.96|2353.75|2343.55|34
1625430490000|2021-07-04 20:28:10|2353.78|2343.58|2353.84|2343.64|2354.05|2343.85|2353.72|2343.52|29
1625430500000|2021-07-04 20:28:20|2353.72|2343.52|2353.57|2343.37|2353.72|2343.52|2353.37|2343.17|23
1625430510000|2021-07-04 20:28:30|2353.53|2343.33|2354.13|2343.93|2354.13|2343.93|2353.53|2343.33|10
1625430520000|2021-07-04 20:28:40|2354.22|2344.02|2354.42|2344.22|2354.42|2344.22|2354.22|2344.02|4
1625430530000|2021-07-04 20:28:50|2354.44|2344.24|2354.52|2344.32|2354.9|2344.7|2354.44|2344.24|5
1625430540000|2021-07-04 20:29:00|2354.55|2344.35|2354.53|2344.33|2354.65|2344.45|2354.51|2344.31|29
1625430550000|2021-07-04 20:29:10|2354.54|2344.34|2354.55|2344.35|2354.59|2344.39|2354.53|2344.33|9
1625430560000|2021-07-04 20:29:20|2354.76|2344.56|2355.01|2344.81|2355.01|2344.81|2354.76|2344.56|14
1625430570000|2021-07-04 20:29:30|2355.04|2344.84|2355.13|2344.93|2355.13|2344.93|2355.04|2344.84|4
1625430580000|2021-07-04 20:29:40|2355.07|2344.87|2355.09|2344.89|2355.11|2344.91|2355.07|2344.87|7
1625430590000|2021-07-04 20:29:50|2355.1|2344.9|2355.13|2344.93|2355.19|2344.99|2355.1|2344.9|12
1625430600000|2021-07-04 20:30:00|2355.16|2344.96|2355.24|2345.04|2355.24|2345.04|2355.16|2344.96|2
1625430610000|2021-07-04 20:30:10|2355.22|2345.02|2355.46|2345.26|2355.46|2345.26|2355.22|2345.02|7
1625430620000|2021-07-04 20:30:20|2355.48|2345.28|2355.03|2344.83|2355.48|2345.28|2355.03|2344.83|7
1625430630000|2021-07-04 20:30:30|2355.02|2344.82|2355.25|2345.05|2355.27|2345.07|2354.96|2344.76|10
1625430640000|2021-07-04 20:30:40|2355.3|2345.1|2355.58|2345.38|2355.75|2345.55|2355.3|2345.1|18
1625430650000|2021-07-04 20:30:50|2355.59|2345.39|2355.62|2345.42|2355.65|2345.45|2355.59|2345.39|6
1625430660000|2021-07-04 20:31:00|2355.65|2345.45|2355.69|2345.49|2355.7|2345.5|2355.59|2345.39|9
1625430670000|2021-07-04 20:31:10|2355.75|2345.55|2356.4|2346.2|2356.45|2346.25|2355.75|2345.55|15
1625430680000|2021-07-04 20:31:20|2356.43|2346.23|2356.25|2346.05|2356.62|2346.42|2356.25|2346.05|17
1625430690000|2021-07-04 20:31:30|2356.24|2346.04|2356.66|2346.46|2356.67|2346.47|2356.24|2346.04|16
1625430700000|2021-07-04 20:31:40|2356.67|2346.47|2356.65|2346.45|2356.72|2346.52|2356.57|2346.37|20
1625430710000|2021-07-04 20:31:50|2356.66|2346.46|2357.61|2347.41|2357.61|2347.41|2356.66|2346.46|17
1625430720000|2021-07-04 20:32:00|2357.57|2347.37|2357.3|2347.1|2357.69|2347.49|2356.97|2346.77|27
1625430730000|2021-07-04 20:32:10|2357.32|2347.12|2357.12|2346.92|2357.34|2347.14|2357.1|2346.9|34
1625430740000|2021-07-04 20:32:20|2357.27|2347.07|2357.3|2347.1|2357.38|2347.18|2357.18|2346.98|30
1625430750000|2021-07-04 20:32:30|2357.27|2347.07|2357.63|2347.43|2357.63|2347.43|2357.19|2346.99|26
1625430760000|2021-07-04 20:32:40|2357.65|2347.45|2357.49|2347.29|2357.66|2347.46|2357.44|2347.24|20
1625430770000|2021-07-04 20:32:50|2357.42|2347.22|2357.62|2347.42|2357.62|2347.42|2357.4|2347.2|20
1625430780000|2021-07-04 20:33:00|2357.56|2347.36|2357.71|2347.51|2357.71|2347.51|2357.56|2347.36|10
1625430790000|2021-07-04 20:33:10|2357.63|2347.43|2357.79|2347.59|2357.82|2347.62|2357.6|2347.4|5
1625430800000|2021-07-04 20:33:20|2357.87|2347.67|2357.83|2347.63|2357.88|2347.68|2357.65|2347.45|19
1625430810000|2021-07-04 20:33:30|2357.82|2347.62|2357.94|2347.74|2357.95|2347.75|2357.78|2347.58|23
1625430820000|2021-07-04 20:33:40|2357.95|2347.75|2357.84|2347.64|2357.99|2347.79|2357.8|2347.6|23
1625430830000|2021-07-04 20:33:50|2357.81|2347.61|2358.16|2347.96|2358.21|2348.01|2357.81|2347.61|21
1625430840000|2021-07-04 20:34:00|2358.15|2347.95|2357.56|2347.36|2358.28|2348.08|2357.52|2347.32|22
1625430850000|2021-07-04 20:34:10|2357.62|2347.42|2357.67|2347.47|2357.69|2347.49|2357.6|2347.4|9
1625430860000|2021-07-04 20:34:20|2357.66|2347.46|2358.74|2348.54|2358.74|2348.54|2357.66|2347.46|17
1625430870000|2021-07-04 20:34:30|2359.16|2348.96|2359.86|2349.66|2359.95|2349.75|2359.16|2348.96|28
1625430880000|2021-07-04 20:34:40|2359.95|2349.75|2359.42|2349.22|2359.95|2349.75|2359.38|2349.18|37
1625430890000|2021-07-04 20:34:50|2359.36|2349.16|2359.97|2349.77|2360.26|2350.06|2359.36|2349.16|28
1625430900000|2021-07-04 20:35:00|2359.95|2349.75|2359.66|2349.46|2359.95|2349.75|2359.35|2349.15|24
1625430910000|2021-07-04 20:35:10|2359.64|2349.44|2359.21|2349.01|2359.66|2349.46|2359.2|2349|22
1625430920000|2021-07-04 20:35:20|2359.18|2348.98|2358.75|2348.55|2359.18|2348.98|2358.36|2348.16|27
1625430930000|2021-07-04 20:35:30|2358.77|2348.57|2358.58|2348.38|2358.81|2348.61|2358.42|2348.22|24
1625430940000|2021-07-04 20:35:40|2358.62|2348.42|2358.28|2348.08|2358.63|2348.43|2358.28|2348.08|13
1625430950000|2021-07-04 20:35:50|2358.29|2348.09|2358.3|2348.1|2358.32|2348.12|2358.28|2348.08|6
1625430960000|2021-07-04 20:36:00|2358.28|2348.08|2358.05|2347.85|2358.32|2348.12|2358.05|2347.85|12
1625430970000|2021-07-04 20:36:10|2358.07|2347.87|2357.95|2347.75|2358.1|2347.9|2357.86|2347.66|14
1625430980000|2021-07-04 20:36:20|2357.78|2347.58|2357.49|2347.29|2357.89|2347.69|2357.44|2347.24|18
1625430990000|2021-07-04 20:36:30|2357.45|2347.25|2357.49|2347.29|2357.49|2347.29|2357.41|2347.21|7
1625431000000|2021-07-04 20:36:40|2357.46|2347.26|2357.11|2346.91|2357.48|2347.28|2357.11|2346.91|9
1625431010000|2021-07-04 20:36:50|2356.95|2346.75|2357.03|2346.83|2357.08|2346.88|2356.94|2346.74|11
1625431020000|2021-07-04 20:37:00|2357.32|2347.12|2357.29|2347.09|2358.09|2347.89|2357.25|2347.05|34
1625431030000|2021-07-04 20:37:10|2357.31|2347.11|2357.74|2347.54|2357.75|2347.55|2357.29|2347.09|24
1625431040000|2021-07-04 20:37:20|2357.73|2347.53|2357.03|2346.83|2357.73|2347.53|2357.01|2346.81|24
1625431050000|2021-07-04 20:37:30|2357.02|2346.82|2357.01|2346.81|2357.06|2346.86|2356.96|2346.76|11
1625431060000|2021-07-04 20:37:40|2357|2346.8|2357.26|2347.06|2357.26|2347.06|2356.92|2346.72|14
1625431070000|2021-07-04 20:37:50|2357.31|2347.11|2357.48|2347.28|2357.52|2347.32|2357.31|2347.11|14
1625431080000|2021-07-04 20:38:00|2357.47|2347.27|2357.59|2347.39|2357.69|2347.49|2357.47|2347.27|13
1625431090000|2021-07-04 20:38:10|2357.65|2347.45|2357.75|2347.55|2357.76|2347.56|2357.6|2347.4|16
1625431100000|2021-07-04 20:38:20|2357.79|2347.59|2357.77|2347.57|2358.28|2348.08|2357.76|2347.56|27
1625431110000|2021-07-04 20:38:30|2357.78|2347.58|2357.46|2347.26|2357.78|2347.58|2357.43|2347.23|16
1625431120000|2021-07-04 20:38:40|2357.44|2347.24|2358.18|2347.98|2358.19|2347.99|2357.44|2347.24|26
1625431130000|2021-07-04 20:38:50|2358.16|2347.96|2358.01|2347.81|2358.23|2348.03|2358.01|2347.81|17
1625431150000|2021-07-04 20:39:10|2358.04|2347.84|2357.94|2347.74|2358.11|2347.91|2357.94|2347.74|6
1625431160000|2021-07-04 20:39:20|2357.84|2347.64|2357.8|2347.6|2357.84|2347.64|2357.8|2347.6|4
1625431170000|2021-07-04 20:39:30|2357.82|2347.62|2357.9|2347.7|2357.9|2347.7|2357.75|2347.55|8
1625431180000|2021-07-04 20:39:40|2357.99|2347.79|2358.11|2347.91|2358.24|2348.04|2357.99|2347.79|12
1625431190000|2021-07-04 20:39:50|2358.14|2347.94|2358.15|2347.95|2358.43|2348.23|2358.12|2347.92|23
1625431200000|2021-07-04 20:40:00|2358.16|2347.96|2358.13|2347.93|2358.21|2348.01|2358.09|2347.89|20
1625431210000|2021-07-04 20:40:10|2358.11|2347.91|2358.11|2347.91|2358.11|2347.91|2358.11|2347.91|1
1625431220000|2021-07-04 20:40:20|2358.17|2347.97|2358.45|2348.25|2358.46|2348.26|2358.17|2347.97|16
1625431230000|2021-07-04 20:40:30|2358.55|2348.35|2358.41|2348.21|2358.57|2348.37|2358.37|2348.17|10
1625431240000|2021-07-04 20:40:40|2358.4|2348.2|2358.39|2348.19|2358.4|2348.2|2358.38|2348.18|6
1625431250000|2021-07-04 20:40:50|2358.37|2348.17|2357.58|2347.38|2358.37|2348.17|2357.58|2347.38|5
1625431260000|2021-07-04 20:41:00|2357.54|2347.34|2357.78|2347.58|2357.78|2347.58|2357.49|2347.29|15
1625431270000|2021-07-04 20:41:10|2357.8|2347.6|2357.34|2347.14|2357.83|2347.63|2357.34|2347.14|13
1625431280000|2021-07-04 20:41:20|2357.38|2347.18|2357.4|2347.2|2357.45|2347.25|2357.37|2347.17|8
1625431290000|2021-07-04 20:41:30|2357.39|2347.19|2354.63|2344.43|2357.39|2347.19|2354.63|2344.43|36
1625431300000|2021-07-04 20:41:40|2354.65|2344.45|2355.05|2344.85|2355.31|2345.11|2354.65|2344.45|29
1625431310000|2021-07-04 20:41:50|2355.04|2344.84|2354.26|2344.06|2355.06|2344.86|2353.97|2343.77|22
1625431320000|2021-07-04 20:42:00|2354.27|2344.07|2355.13|2344.93|2355.19|2344.99|2354.26|2344.06|24
1625431330000|2021-07-04 20:42:10|2355.17|2344.97|2355.13|2344.93|2355.18|2344.98|2355.1|2344.9|18
1625431340000|2021-07-04 20:42:20|2355.14|2344.94|2355.25|2345.05|2355.59|2345.39|2355.08|2344.88|26
1625431350000|2021-07-04 20:42:30|2355.31|2345.11|2355.57|2345.37|2355.85|2345.65|2355.31|2345.11|28
1625431360000|2021-07-04 20:42:40|2355.53|2345.33|2355.64|2345.44|2355.66|2345.46|2355.53|2345.33|8
1625431370000|2021-07-04 20:42:50|2355.65|2345.45|2355.71|2345.51|2355.72|2345.52|2355.65|2345.45|7
1625431380000|2021-07-04 20:43:00|2355.78|2345.58|2356.81|2346.61|2356.81|2346.61|2355.78|2345.58|30
1625431390000|2021-07-04 20:43:10|2356.79|2346.59|2358.39|2348.19|2358.41|2348.21|2356.79|2346.59|32
1625431400000|2021-07-04 20:43:20|2358.45|2348.25|2358.26|2348.06|2358.6|2348.4|2358.2|2348|22
1625431410000|2021-07-04 20:43:30|2358.2|2348|2358.13|2347.93|2358.34|2348.14|2358.12|2347.92|17
1625431420000|2021-07-04 20:43:40|2358.18|2347.98|2358.12|2347.92|2358.28|2348.08|2358.12|2347.92|14
1625431430000|2021-07-04 20:43:50|2358.13|2347.93|2358.03|2347.83|2358.31|2348.11|2358.03|2347.83|23
1625431440000|2021-07-04 20:44:00|2358.12|2347.92|2358.15|2347.95|2358.15|2347.95|2358.09|2347.89|8
1625431450000|2021-07-04 20:44:10|2358.11|2347.91|2358.18|2347.98|2358.45|2348.25|2358.08|2347.88|15
1625431460000|2021-07-04 20:44:20|2358.34|2348.14|2358.25|2348.05|2358.39|2348.19|2358.22|2348.02|12
1625431470000|2021-07-04 20:44:30|2358.26|2348.06|2358.29|2348.09|2358.34|2348.14|2358.24|2348.04|12
1625431480000|2021-07-04 20:44:40|2358.31|2348.11|2358.16|2347.96|2358.31|2348.11|2357.81|2347.61|23
1625431490000|2021-07-04 20:44:50|2358.2|2348|2358.14|2347.94|2358.2|2348|2358.09|2347.89|14
1625431500000|2021-07-04 20:45:00|2358.15|2347.95|2358.15|2347.95|2358.2|2348|2358.13|2347.93|12
1625431510000|2021-07-04 20:45:10|2358.13|2347.93|2358.13|2347.93|2358.18|2347.98|2358.11|2347.91|14
1625431520000|2021-07-04 20:45:20|2358.11|2347.91|2358.14|2347.94|2358.19|2347.99|2358.11|2347.91|17
1625431530000|2021-07-04 20:45:30|2358.13|2347.93|2358.13|2347.93|2358.18|2347.98|2358.01|2347.81|17
1625431540000|2021-07-04 20:45:40|2358.11|2347.91|2358.1|2347.9|2358.29|2348.09|2358.08|2347.88|18
1625431550000|2021-07-04 20:45:50|2358.51|2348.31|2357.82|2347.62|2358.55|2348.35|2357.82|2347.62|12
1625431560000|2021-07-04 20:46:00|2357.76|2347.56|2357.21|2347.01|2357.76|2347.56|2357.16|2346.96|33
1625431570000|2021-07-04 20:46:10|2356.84|2346.64|2356.47|2346.27|2356.99|2346.79|2356.47|2346.27|26
1625431580000|2021-07-04 20:46:20|2356.32|2346.12|2355.5|2345.3|2356.32|2346.12|2354.78|2344.58|32
1625431590000|2021-07-04 20:46:30|2355.47|2345.27|2355.21|2345.01|2355.62|2345.42|2354.46|2344.26|35
1625431600000|2021-07-04 20:46:40|2355.36|2345.16|2354.92|2344.72|2355.37|2345.17|2354.89|2344.69|29
1625431610000|2021-07-04 20:46:50|2354.91|2344.71|2354.94|2344.74|2355.02|2344.82|2354.9|2344.7|21
1625431620000|2021-07-04 20:47:00|2354.95|2344.75|2355.82|2345.62|2356.02|2345.82|2354.95|2344.75|32
1625431630000|2021-07-04 20:47:10|2355.79|2345.59|2356.16|2345.96|2356.16|2345.96|2355.58|2345.38|26
1625431640000|2021-07-04 20:47:20|2356.42|2346.22|2356.4|2346.2|2356.49|2346.29|2356.33|2346.13|18
1625431650000|2021-07-04 20:47:30|2356.34|2346.14|2356.16|2345.96|2356.62|2346.42|2356.16|2345.96|25
1625431660000|2021-07-04 20:47:40|2356.12|2345.92|2355.52|2345.32|2356.12|2345.92|2355.42|2345.22|24
1625431670000|2021-07-04 20:47:50|2355.53|2345.33|2354.23|2344.03|2355.53|2345.33|2354.11|2343.91|31
1625431680000|2021-07-04 20:48:00|2354.21|2344.01|2354.24|2344.04|2354.26|2344.06|2354.07|2343.87|27
1625431690000|2021-07-04 20:48:10|2354.25|2344.05|2354.53|2344.33|2354.59|2344.39|2354.22|2344.02|13
1625431700000|2021-07-04 20:48:20|2354.58|2344.38|2354.49|2344.29|2354.63|2344.43|2354.49|2344.29|7
1625431710000|2021-07-04 20:48:30|2354.46|2344.26|2354.43|2344.23|2354.46|2344.26|2354.33|2344.13|14
1625431720000|2021-07-04 20:48:40|2354.41|2344.21|2355.16|2344.96|2355.16|2344.96|2354.41|2344.21|14
1625431730000|2021-07-04 20:48:50|2355.14|2344.94|2355.82|2345.62|2355.82|2345.62|2355.02|2344.82|17
1625431740000|2021-07-04 20:49:00|2355.86|2345.66|2355.12|2344.92|2356.17|2345.97|2355.12|2344.92|28
1625431750000|2021-07-04 20:49:10|2355.13|2344.93|2355.16|2344.96|2355.33|2345.13|2355.12|2344.92|25
1625431760000|2021-07-04 20:49:20|2355.15|2344.95|2355.73|2345.53|2355.76|2345.56|2355.15|2344.95|16
1625431770000|2021-07-04 20:49:30|2355.74|2345.54|2355.77|2345.57|2355.77|2345.57|2355.61|2345.41|20
1625431780000|2021-07-04 20:49:40|2355.76|2345.56|2355.52|2345.32|2355.79|2345.59|2355.52|2345.32|19
1625431790000|2021-07-04 20:49:50|2355.5|2345.3|2355.37|2345.17|2355.5|2345.3|2354.98|2344.78|24
1625431800000|2021-07-04 20:50:00|2355.34|2345.14|2355.39|2345.19|2355.55|2345.35|2355.34|2345.14|22
1625431810000|2021-07-04 20:50:10|2355.38|2345.18|2354.43|2344.23|2355.4|2345.2|2354.43|2344.23|26
1625431820000|2021-07-04 20:50:20|2354.42|2344.22|2354.51|2344.31|2354.54|2344.34|2354.41|2344.21|17
1625431830000|2021-07-04 20:50:30|2354.5|2344.3|2354.57|2344.37|2354.59|2344.39|2354.42|2344.22|26
1625431840000|2021-07-04 20:50:40|2354.52|2344.32|2355.22|2345.02|2355.22|2345.02|2354.5|2344.3|24
1625431850000|2021-07-04 20:50:50|2355.23|2345.03|2355.04|2344.84|2355.28|2345.08|2355.03|2344.83|24
1625431860000|2021-07-04 20:51:00|2355.02|2344.82|2355.16|2344.96|2355.17|2344.97|2355.01|2344.81|24
1625431870000|2021-07-04 20:51:10|2355.05|2344.85|2355.12|2344.92|2355.39|2345.19|2354.73|2344.53|25
1625431880000|2021-07-04 20:51:20|2355.04|2344.84|2355.51|2345.31|2355.57|2345.37|2355|2344.8|21
1625431890000|2021-07-04 20:51:30|2355.55|2345.35|2355.37|2345.17|2355.62|2345.42|2355.35|2345.15|20
1625431900000|2021-07-04 20:51:40|2355.36|2345.16|2357.02|2346.82|2357.18|2346.98|2355.36|2345.16|23
1625431910000|2021-07-04 20:51:50|2357.03|2346.83|2356.43|2346.23|2357.03|2346.83|2356.41|2346.21|34
1625431920000|2021-07-04 20:52:00|2356.46|2346.26|2356.71|2346.51|2356.72|2346.52|2356.45|2346.25|12
1625431930000|2021-07-04 20:52:10|2356.74|2346.54|2357.24|2347.04|2357.26|2347.06|2356.73|2346.53|10
1625431940000|2021-07-04 20:52:20|2357.2|2347|2356.75|2346.55|2357.22|2347.02|2356.64|2346.44|33
1625431950000|2021-07-04 20:52:30|2356.77|2346.57|2356.14|2345.94|2356.84|2346.64|2356.07|2345.87|26
1625431960000|2021-07-04 20:52:40|2356.19|2345.99|2356.17|2345.97|2356.21|2346.01|2356.12|2345.92|26
1625431970000|2021-07-04 20:52:50|2356.33|2346.13|2356.21|2346.01|2356.36|2346.16|2356.21|2346.01|22
1625431980000|2021-07-04 20:53:00|2356.26|2346.06|2356.24|2346.04|2356.39|2346.19|2356.22|2346.02|28
1625431990000|2021-07-04 20:53:10|2356.23|2346.03|2355.96|2345.76|2356.24|2346.04|2355.96|2345.76|21
1625432000000|2021-07-04 20:53:20|2355.92|2345.72|2355.97|2345.77|2355.97|2345.77|2355.23|2345.03|23
1625432010000|2021-07-04 20:53:30|2355.96|2345.76|2355.26|2345.06|2355.96|2345.76|2354.6|2344.4|21
1625432020000|2021-07-04 20:53:40|2355.38|2345.18|2355.05|2344.85|2355.58|2345.38|2354.84|2344.64|25
1625432030000|2021-07-04 20:53:50|2355.12|2344.92|2355.38|2345.18|2355.38|2345.18|2354.82|2344.62|21
1625432040000|2021-07-04 20:54:00|2355.37|2345.17|2355.58|2345.38|2355.59|2345.39|2355.37|2345.17|19
1625432050000|2021-07-04 20:54:10|2355.59|2345.39|2355.69|2345.49|2355.69|2345.49|2355.56|2345.36|24
1625432060000|2021-07-04 20:54:20|2355.74|2345.54|2356.35|2346.15|2356.57|2346.37|2355.7|2345.5|25
1625432070000|2021-07-04 20:54:30|2356.36|2346.16|2356.12|2345.92|2356.46|2346.26|2356.06|2345.86|25
1625432080000|2021-07-04 20:54:40|2356.14|2345.94|2356.42|2346.22|2356.48|2346.28|2356.01|2345.81|19
1625432090000|2021-07-04 20:54:50|2356.41|2346.21|2356.5|2346.3|2356.5|2346.3|2356.41|2346.21|5
1625432100000|2021-07-04 20:55:00|2356.48|2346.28|2356.54|2346.34|2356.54|2346.34|2356.42|2346.22|11
1625432110000|2021-07-04 20:55:10|2356.55|2346.35|2356.96|2346.76|2356.96|2346.76|2356.55|2346.35|2
1625432120000|2021-07-04 20:55:20|2356.98|2346.78|2356.96|2346.76|2356.98|2346.78|2356.95|2346.75|4
1625432130000|2021-07-04 20:55:30|2356.55|2346.35|2356.56|2346.36|2356.57|2346.37|2356.55|2346.35|6
1625432140000|2021-07-04 20:55:40|2356.65|2346.45|2356.94|2346.74|2356.97|2346.77|2356.65|2346.45|7
1625432150000|2021-07-04 20:55:50|2356.88|2346.68|2356.14|2345.94|2356.88|2346.68|2356.14|2345.94|21
1625432160000|2021-07-04 20:56:00|2356.17|2345.97|2356.33|2346.13|2356.36|2346.16|2356.14|2345.94|26
1625432170000|2021-07-04 20:56:10|2356.31|2346.11|2355.53|2345.33|2356.48|2346.28|2355.53|2345.33|23
1625432180000|2021-07-04 20:56:20|2355.52|2345.32|2355.59|2345.39|2355.62|2345.42|2355.42|2345.22|23
1625432190000|2021-07-04 20:56:30|2355.6|2345.4|2355.58|2345.38|2355.63|2345.43|2355.56|2345.36|16
1625432200000|2021-07-04 20:56:40|2355.59|2345.39|2355.56|2345.36|2355.59|2345.39|2355.55|2345.35|9
1625432210000|2021-07-04 20:56:50|2355.59|2345.39|2355.56|2345.36|2355.59|2345.39|2355.5|2345.3|18
1625432220000|2021-07-04 20:57:00|2355.54|2345.34|2355.59|2345.39|2355.6|2345.4|2355.52|2345.32|19
1625432230000|2021-07-04 20:57:10|2355.6|2345.4|2355.58|2345.38|2355.61|2345.41|2355.51|2345.31|14
1625432240000|2021-07-04 20:57:20|2355.6|2345.4|2355.6|2345.4|2355.68|2345.48|2355.57|2345.37|17
1625432250000|2021-07-04 20:57:30|2355.59|2345.39|2355.63|2345.43|2355.64|2345.44|2355.58|2345.38|18
1625432260000|2021-07-04 20:57:40|2355.65|2345.45|2355.82|2345.62|2355.94|2345.74|2355.63|2345.43|24
1625432270000|2021-07-04 20:57:50|2355.85|2345.65|2355.89|2345.69|2355.94|2345.74|2355.81|2345.61|22
1625432280000|2021-07-04 20:58:00|2355.91|2345.71|2355.91|2345.71|2355.92|2345.72|2355.89|2345.69|16
1625432290000|2021-07-04 20:58:10|2355.92|2345.72|2355.69|2345.49|2355.92|2345.72|2355.58|2345.38|16
1625432300000|2021-07-04 20:58:20|2355.98|2345.78|2355.63|2345.43|2356.01|2345.81|2355.63|2345.43|15
1625432310000|2021-07-04 20:58:30|2355.62|2345.42|2355.31|2345.11|2355.62|2345.42|2355.28|2345.08|17
1625432320000|2021-07-04 20:58:40|2355.27|2345.07|2355.29|2345.09|2355.32|2345.12|2355.25|2345.05|30
1625432330000|2021-07-04 20:58:50|2355.3|2345.1|2355.29|2345.09|2355.31|2345.11|2355.27|2345.07|26
1625432340000|2021-07-04 20:59:00|2355.28|2345.08|2355.2|2345|2355.28|2345.08|2355.11|2344.91|26
1625432350000|2021-07-04 20:59:10|2355.21|2345.01|2355.1|2344.9|2355.21|2345.01|2355.07|2344.87|18
1625432360000|2021-07-04 20:59:20|2355.06|2344.86|2355.1|2344.9|2355.11|2344.91|2355.03|2344.83|5
1625432370000|2021-07-04 20:59:30|2355.08|2344.88|2355.74|2345.54|2355.74|2345.54|2355.08|2344.88|10
1625432380000|2021-07-04 20:59:40|2355.78|2345.58|2355.36|2345.16|2355.91|2345.71|2355.28|2345.08|20
1625432390000|2021-07-04 20:59:50|2355.4|2345.2|2355.43|2345.23|2355.67|2345.47|2355.38|2345.18|25
1625432400000|2021-07-04 21:00:00|2355.44|2345.24|2355.91|2345.71|2355.91|2345.71|2355.44|2345.24|14
1625432410000|2021-07-04 21:00:10|2355.87|2345.67|2356.26|2346.06|2356.26|2346.06|2355.86|2345.66|14
1625432420000|2021-07-04 21:00:20|2356.24|2346.04|2356.31|2346.11|2356.31|2346.11|2356.24|2346.04|19
1625432430000|2021-07-04 21:00:30|2356.29|2346.09|2356.36|2346.16|2356.4|2346.2|2356.29|2346.09|15
1625432440000|2021-07-04 21:00:40|2356.37|2346.17|2357.32|2347.12|2357.35|2347.15|2356.37|2346.17|23
1625432450000|2021-07-04 21:00:50|2357.33|2347.13|2357.41|2347.21|2357.6|2347.4|2357.29|2347.09|27
1625432460000|2021-07-04 21:01:00|2357.42|2347.22|2357.14|2346.94|2357.43|2347.23|2357.13|2346.93|24
1625432470000|2021-07-04 21:01:10|2357.2|2347|2357.13|2346.93|2357.2|2347|2357.05|2346.85|21
1625432480000|2021-07-04 21:01:20|2357.09|2346.89|2358.02|2347.82|2358.18|2347.98|2357.09|2346.89|17
1625432490000|2021-07-04 21:01:30|2357.95|2347.75|2358.04|2347.84|2358.04|2347.84|2357.95|2347.75|14
1625432500000|2021-07-04 21:01:40|2358.06|2347.86|2357.95|2347.75|2358.06|2347.86|2357.95|2347.75|10
1625432510000|2021-07-04 21:01:50|2357.97|2347.77|2356.64|2346.44|2357.97|2347.77|2356.47|2346.27|24
1625432520000|2021-07-04 21:02:00|2356.66|2346.46|2357.33|2347.13|2357.33|2347.13|2356.66|2346.46|19
1625432530000|2021-07-04 21:02:10|2357.29|2347.09|2356.3|2346.1|2357.29|2347.09|2356.27|2346.07|28
1625432540000|2021-07-04 21:02:20|2356.14|2345.94|2356.15|2345.95|2356.22|2346.02|2356.11|2345.91|20
1625432550000|2021-07-04 21:02:30|2356.14|2345.94|2356.04|2345.84|2356.14|2345.94|2355.98|2345.78|17
1625432560000|2021-07-04 21:02:40|2356.02|2345.82|2355.87|2345.67|2356.13|2345.93|2355.86|2345.66|25
1625432570000|2021-07-04 21:02:50|2355.83|2345.63|2357.06|2346.86|2357.06|2346.86|2355.8|2345.6|28
1625432580000|2021-07-04 21:03:00|2357.07|2346.87|2357.24|2347.04|2357.24|2347.04|2357.04|2346.84|18
1625432590000|2021-07-04 21:03:10|2357.41|2347.21|2357.51|2347.31|2357.51|2347.31|2357.02|2346.82|18
1625432600000|2021-07-04 21:03:20|2357.56|2347.36|2358.76|2348.56|2358.82|2348.62|2357.56|2347.36|24
1625432610000|2021-07-04 21:03:30|2358.88|2348.68|2358.71|2348.51|2358.9|2348.7|2358.55|2348.35|30
1625432620000|2021-07-04 21:03:40|2358.72|2348.52|2358.92|2348.72|2358.94|2348.74|2358.32|2348.12|26
1625432630000|2021-07-04 21:03:50|2359.01|2348.81|2359.31|2349.11|2359.31|2349.11|2359.01|2348.81|15
1625432640000|2021-07-04 21:04:00|2359.32|2349.12|2359.31|2349.11|2359.33|2349.13|2359.11|2348.91|9
1625432650000|2021-07-04 21:04:10|2359.29|2349.09|2359.18|2348.98|2359.33|2349.13|2359.16|2348.96|15
1625432660000|2021-07-04 21:04:20|2359.19|2348.99|2359.22|2349.02|2359.25|2349.05|2359.17|2348.97|16
1625432670000|2021-07-04 21:04:30|2359.67|2349.47|2359.31|2349.11|2359.69|2349.49|2359.25|2349.05|18
1625432680000|2021-07-04 21:04:40|2359.3|2349.1|2359.32|2349.12|2359.32|2349.12|2359.29|2349.09|9
1625432690000|2021-07-04 21:04:50|2359.38|2349.18|2359.22|2349.02|2359.45|2349.25|2359.22|2349.02|22
1625432700000|2021-07-04 21:05:00|2359.31|2349.11|2359.48|2349.28|2359.48|2349.28|2359.31|2349.11|7
1625432710000|2021-07-04 21:05:10|2359.49|2349.29|2359.46|2349.26|2359.49|2349.29|2359.46|2349.26|3
1625432720000|2021-07-04 21:05:20|2359.25|2349.05|2359|2348.8|2359.25|2349.05|2358.95|2348.75|11
1625432730000|2021-07-04 21:05:30|2358.9|2348.7|2358.79|2348.59|2358.9|2348.7|2358.79|2348.59|12
1625432740000|2021-07-04 21:05:40|2358.78|2348.58|2358.68|2348.48|2358.79|2348.59|2358.68|2348.48|17
1625432750000|2021-07-04 21:05:50|2358.67|2348.47|2358.78|2348.58|2358.9|2348.7|2358.66|2348.46|16
1625432760000|2021-07-04 21:06:00|2358.75|2348.55|2358.21|2348.01|2358.75|2348.55|2358.21|2348.01|23
1625432770000|2021-07-04 21:06:10|2358.17|2347.97|2358.01|2347.81|2358.17|2347.97|2357.94|2347.74|21
1625432780000|2021-07-04 21:06:20|2358.02|2347.82|2358.04|2347.84|2358.09|2347.89|2358.01|2347.81|30
1625432790000|2021-07-04 21:06:30|2358.02|2347.82|2358.08|2347.88|2358.12|2347.92|2358.02|2347.82|19
1625432800000|2021-07-04 21:06:40|2358.1|2347.9|2358.46|2348.26|2358.46|2348.26|2358.07|2347.87|17
1625432810000|2021-07-04 21:06:50|2358.45|2348.25|2358.25|2348.05|2358.46|2348.26|2358.25|2348.05|27
1625432820000|2021-07-04 21:07:00|2358.16|2347.96|2357.53|2347.33|2358.16|2347.96|2357.46|2347.26|31
1625432830000|2021-07-04 21:07:10|2357.49|2347.29|2357.31|2347.11|2357.51|2347.31|2357.31|2347.11|24
1625432840000|2021-07-04 21:07:20|2357.3|2347.1|2357.18|2346.98|2357.35|2347.15|2357.18|2346.98|16
1625432850000|2021-07-04 21:07:30|2357.2|2347|2357.24|2347.04|2357.26|2347.06|2357.18|2346.98|15
1625432860000|2021-07-04 21:07:40|2357.23|2347.03|2357.23|2347.03|2357.25|2347.05|2357.22|2347.02|8
1625432870000|2021-07-04 21:07:50|2357.25|2347.05|2357.21|2347.01|2357.25|2347.05|2357.21|2347.01|14
1625432880000|2021-07-04 21:08:00|2357.22|2347.02|2357.15|2346.95|2357.55|2347.35|2357.15|2346.95|29
1625432890000|2021-07-04 21:08:10|2357.09|2346.89|2356.13|2345.93|2357.09|2346.89|2356.12|2345.92|31
1625432900000|2021-07-04 21:08:20|2356.1|2345.9|2356.18|2345.98|2356.18|2345.98|2356|2345.8|14
1625432910000|2021-07-04 21:08:30|2356.22|2346.02|2355.94|2345.74|2356.22|2346.02|2355.94|2345.74|21
1625432920000|2021-07-04 21:08:40|2355.93|2345.73|2355.65|2345.45|2355.98|2345.78|2355.63|2345.43|19
1625432930000|2021-07-04 21:08:50|2355.63|2345.43|2354.86|2344.66|2355.67|2345.47|2354.86|2344.66|28
1625432940000|2021-07-04 21:09:00|2354.87|2344.67|2354.8|2344.6|2354.94|2344.74|2354.63|2344.43|12
1625432950000|2021-07-04 21:09:10|2354.83|2344.63|2352.22|2342.02|2354.83|2344.63|2352.22|2342.02|22
1625432960000|2021-07-04 21:09:20|2352.04|2341.84|2352.04|2341.84|2352.93|2342.73|2351.52|2341.32|32
1625432970000|2021-07-04 21:09:30|2351.97|2341.77|2351.71|2341.51|2352.06|2341.86|2351.65|2341.45|32
1625432980000|2021-07-04 21:09:40|2351.67|2341.47|2351.96|2341.76|2351.98|2341.78|2351.66|2341.46|24
1625432990000|2021-07-04 21:09:50|2351.98|2341.78|2351.99|2341.79|2351.99|2341.79|2351.93|2341.73|7
1625433000000|2021-07-04 21:10:00|2352|2341.8|2352.02|2341.82|2352.04|2341.84|2351.97|2341.77|10
1625433010000|2021-07-04 21:10:10|2352.01|2341.81|2351.97|2341.77|2352.02|2341.82|2351.95|2341.75|20
1625433020000|2021-07-04 21:10:20|2351.96|2341.76|2351.59|2341.39|2351.96|2341.76|2351.46|2341.26|24
1625433030000|2021-07-04 21:10:30|2351.44|2341.24|2351.98|2341.78|2351.98|2341.78|2351.42|2341.22|22
1625433040000|2021-07-04 21:10:40|2351.97|2341.77|2352.06|2341.86|2352.1|2341.9|2351.91|2341.71|29
1625433050000|2021-07-04 21:10:50|2352.05|2341.85|2352.72|2342.52|2352.72|2342.52|2352.05|2341.85|23
1625433060000|2021-07-04 21:11:00|2352.75|2342.55|2352.79|2342.59|2352.79|2342.59|2352.27|2342.07|36
1625433070000|2021-07-04 21:11:10|2352.8|2342.6|2353.11|2342.91|2353.12|2342.92|2352.75|2342.55|33
1625433080000|2021-07-04 21:11:20|2353.13|2342.93|2353.28|2343.08|2353.31|2343.11|2353.11|2342.91|23
1625433090000|2021-07-04 21:11:30|2353.31|2343.11|2353.29|2343.09|2353.32|2343.12|2353.26|2343.06|21
1625433100000|2021-07-04 21:11:40|2353.28|2343.08|2352.82|2342.62|2353.31|2343.11|2352.71|2342.51|29
1625433110000|2021-07-04 21:11:50|2352.81|2342.61|2353.11|2342.91|2353.11|2342.91|2352.7|2342.5|27
1625433120000|2021-07-04 21:12:00|2353.17|2342.97|2353.16|2342.96|2353.21|2343.01|2353.09|2342.89|8
1625433130000|2021-07-04 21:12:10|2353.15|2342.95|2353.28|2343.08|2353.31|2343.11|2353.15|2342.95|8
1625433140000|2021-07-04 21:12:20|2353.31|2343.11|2353.27|2343.07|2353.31|2343.11|2353.14|2342.94|6
1625433150000|2021-07-04 21:12:30|2353.29|2343.09|2353.31|2343.11|2353.37|2343.17|2353.27|2343.07|14
1625433160000|2021-07-04 21:12:40|2353.37|2343.17|2354.19|2343.99|2354.19|2343.99|2353.37|2343.17|22
1625433170000|2021-07-04 21:12:50|2354.18|2343.98|2353.9|2343.7|2354.18|2343.98|2353.85|2343.65|25
1625433180000|2021-07-04 21:13:00|2353.91|2343.71|2354.12|2343.92|2354.12|2343.92|2353.9|2343.7|21
1625433190000|2021-07-04 21:13:10|2354.13|2343.93|2356.36|2346.16|2356.51|2346.31|2354.08|2343.88|29
1625433200000|2021-07-04 21:13:20|2356.29|2346.09|2356.42|2346.22|2356.46|2346.26|2356.08|2345.88|22
1625433210000|2021-07-04 21:13:30|2356.41|2346.21|2356.5|2346.3|2356.5|2346.3|2356.41|2346.21|16
1625433220000|2021-07-04 21:13:40|2356.51|2346.31|2356.64|2346.44|2356.65|2346.45|2356.51|2346.31|7
1625433230000|2021-07-04 21:13:50|2356.55|2346.35|2356.44|2346.24|2356.55|2346.35|2356.43|2346.23|9
1625433240000|2021-07-04 21:14:00|2356.42|2346.22|2356.82|2346.62|2356.91|2346.71|2356.42|2346.22|22
1625433250000|2021-07-04 21:14:10|2356.81|2346.61|2356.97|2346.77|2357.01|2346.81|2356.81|2346.61|30
1625433260000|2021-07-04 21:14:20|2357.02|2346.82|2357.01|2346.81|2357.02|2346.82|2356.79|2346.59|31
1625433270000|2021-07-04 21:14:30|2356.96|2346.76|2356.94|2346.74|2357.13|2346.93|2356.83|2346.63|31
1625433280000|2021-07-04 21:14:40|2356.95|2346.75|2357.06|2346.86|2357.07|2346.87|2356.9|2346.7|18
1625433290000|2021-07-04 21:14:50|2357.07|2346.87|2357.06|2346.86|2357.1|2346.9|2356.94|2346.74|25
1625433300000|2021-07-04 21:15:00|2357.04|2346.84|2357.26|2347.06|2357.33|2347.13|2357.03|2346.83|12
1625433310000|2021-07-04 21:15:10|2357.27|2347.07|2357.91|2347.71|2357.91|2347.71|2357.27|2347.07|15
1625433320000|2021-07-04 21:15:20|2357.9|2347.7|2358.63|2348.43|2358.63|2348.43|2357.87|2347.67|10
1625433330000|2021-07-04 21:15:30|2358.65|2348.45|2358.63|2348.43|2358.67|2348.47|2358.63|2348.43|4
1625433340000|2021-07-04 21:15:40|2358.72|2348.52|2358.91|2348.71|2358.94|2348.74|2358.72|2348.52|17
1625433350000|2021-07-04 21:15:50|2358.88|2348.68|2359.23|2349.03|2359.41|2349.21|2358.88|2348.68|24
1625433360000|2021-07-04 21:16:00|2359.16|2348.96|2359.35|2349.15|2359.35|2349.15|2359.16|2348.96|23
1625433370000|2021-07-04 21:16:10|2359.27|2349.07|2359.39|2349.19|2359.42|2349.22|2359.24|2349.04|18
1625433380000|2021-07-04 21:16:20|2359.42|2349.22|2359.56|2349.36|2359.57|2349.37|2359.39|2349.19|23
1625433390000|2021-07-04 21:16:30|2359.53|2349.33|2359.64|2349.44|2359.64|2349.44|2359.49|2349.29|28
1625433400000|2021-07-04 21:16:40|2359.63|2349.43|2360.2|2350|2360.21|2350.01|2359.61|2349.41|16
1625433410000|2021-07-04 21:16:50|2360.15|2349.95|2361.78|2351.58|2361.78|2351.58|2360.15|2349.95|22
1625433420000|2021-07-04 21:17:00|2361.83|2351.63|2361.61|2351.41|2361.86|2351.66|2361.59|2351.39|26
1625433430000|2021-07-04 21:17:10|2361.62|2351.42|2362.64|2352.44|2362.64|2352.44|2361.62|2351.42|28
1625433440000|2021-07-04 21:17:20|2362.51|2352.31|2363.53|2353.33|2363.53|2353.33|2362.45|2352.25|22
1625433450000|2021-07-04 21:17:30|2363.59|2353.39|2363.6|2353.4|2363.86|2353.66|2363.57|2353.37|22
1625433460000|2021-07-04 21:17:40|2363.57|2353.37|2363.1|2352.9|2363.57|2353.37|2363.1|2352.9|25
1625433470000|2021-07-04 21:17:50|2363.04|2352.84|2361.91|2351.71|2363.04|2352.84|2361.74|2351.54|36
1625433480000|2021-07-04 21:18:00|2362.28|2352.08|2363.94|2353.74|2364.08|2353.88|2362.28|2352.08|30
1625433490000|2021-07-04 21:18:10|2363.9|2353.7|2364.68|2354.48|2364.7|2354.5|2363.74|2353.54|35
1625433500000|2021-07-04 21:18:20|2364.67|2354.47|2364.73|2354.53|2364.8|2354.6|2364.56|2354.36|22
1625433510000|2021-07-04 21:18:30|2364.76|2354.56|2364.74|2354.54|2364.81|2354.61|2364.73|2354.53|10
1625433520000|2021-07-04 21:18:40|2364.75|2354.55|2364.96|2354.76|2364.96|2354.76|2364.71|2354.51|16
1625433530000|2021-07-04 21:18:50|2364.95|2354.75|2365.15|2354.95|2365.23|2355.03|2364.95|2354.75|13
1625433540000|2021-07-04 21:19:00|2365.14|2354.94|2364.69|2354.49|2365.43|2355.23|2364.69|2354.49|23
1625433550000|2021-07-04 21:19:10|2364.68|2354.48|2364.99|2354.79|2364.99|2354.79|2364.68|2354.48|24
1625433560000|2021-07-04 21:19:20|2365.03|2354.83|2364.91|2354.71|2365.03|2354.83|2364.91|2354.71|19
1625433570000|2021-07-04 21:19:30|2364.92|2354.72|2365.1|2354.9|2365.12|2354.92|2364.86|2354.66|17
1625433580000|2021-07-04 21:19:40|2364.89|2354.69|2365.02|2354.82|2365.18|2354.98|2364.86|2354.66|28
1625433590000|2021-07-04 21:19:50|2365.04|2354.84|2365.19|2354.99|2365.21|2355.01|2365.02|2354.82|20
1625433600000|2021-07-04 21:20:00|2365.2|2355|2365.33|2355.13|2365.33|2355.13|2365.19|2354.99|12
1625433610000|2021-07-04 21:20:10|2365.36|2355.16|2365.35|2355.15|2365.36|2355.16|2365.33|2355.13|5
1625433620000|2021-07-04 21:20:20|2365.32|2355.12|2365.35|2355.15|2365.35|2355.15|2365.32|2355.12|5
1625433630000|2021-07-04 21:20:30|2365.37|2355.17|2365.43|2355.23|2365.44|2355.24|2365.37|2355.17|5
1625433640000|2021-07-04 21:20:40|2365.42|2355.22|2365.48|2355.28|2365.48|2355.28|2365.42|2355.22|4
1625433650000|2021-07-04 21:20:50|2365.88|2355.68|2366.83|2356.63|2366.92|2356.72|2365.88|2355.68|32
1625433660000|2021-07-04 21:21:00|2366.82|2356.62|2366.83|2356.63|2367.98|2357.78|2366.82|2356.62|30
1625433670000|2021-07-04 21:21:10|2366.76|2356.56|2366.7|2356.5|2367.1|2356.9|2366.66|2356.46|29
1625433680000|2021-07-04 21:21:20|2366.68|2356.48|2366.58|2356.38|2366.7|2356.5|2366.54|2356.34|13
1625433690000|2021-07-04 21:21:30|2366.6|2356.4|2366.58|2356.38|2366.6|2356.4|2366.56|2356.36|6
1625433700000|2021-07-04 21:21:40|2366.56|2356.36|2366.56|2356.36|2366.57|2356.37|2366.51|2356.31|11
1625433710000|2021-07-04 21:21:50|2366.58|2356.38|2364.88|2354.68|2366.6|2356.4|2364.88|2354.68|31
1625433720000|2021-07-04 21:22:00|2364.85|2354.65|2364.51|2354.31|2364.92|2354.72|2364.51|2354.31|21
1625433730000|2021-07-04 21:22:10|2364.48|2354.28|2363.12|2352.92|2364.48|2354.28|2363.12|2352.92|29
1625433740000|2021-07-04 21:22:20|2363.11|2352.91|2361.82|2351.62|2363.11|2352.91|2361.8|2351.6|36
1625433750000|2021-07-04 21:22:30|2361.81|2351.61|2361.19|2350.99|2361.81|2351.61|2361.19|2350.99|28
1625433760000|2021-07-04 21:22:40|2361.18|2350.98|2362.47|2352.27|2362.47|2352.27|2361.18|2350.98|34
1625433770000|2021-07-04 21:22:50|2362.54|2352.34|2361.7|2351.5|2362.61|2352.41|2361.7|2351.5|30
1625433780000|2021-07-04 21:23:00|2361.69|2351.49|2361.54|2351.34|2361.77|2351.57|2361.42|2351.22|30
1625433790000|2021-07-04 21:23:10|2361.53|2351.33|2361.12|2350.92|2361.55|2351.35|2361.11|2350.91|27
1625433800000|2021-07-04 21:23:20|2361.1|2350.9|2361.28|2351.08|2361.28|2351.08|2361|2350.8|25
1625433810000|2021-07-04 21:23:30|2361.25|2351.05|2361.3|2351.1|2361.43|2351.23|2361.25|2351.05|22
1625433820000|2021-07-04 21:23:40|2361.35|2351.15|2362.86|2352.66|2362.91|2352.71|2361.35|2351.15|34
1625433830000|2021-07-04 21:23:50|2362.92|2352.72|2363.04|2352.84|2363.04|2352.84|2362.9|2352.7|18
1625433840000|2021-07-04 21:24:00|2363.06|2352.86|2363.05|2352.85|2363.09|2352.89|2363.02|2352.82|12
1625433850000|2021-07-04 21:24:10|2363.03|2352.83|2363.14|2352.94|2363.14|2352.94|2363.02|2352.82|19
1625433860000|2021-07-04 21:24:20|2363.13|2352.93|2363.22|2353.02|2363.23|2353.03|2363.13|2352.93|7
1625433870000|2021-07-04 21:24:30|2363.27|2353.07|2363.44|2353.24|2363.44|2353.24|2363.27|2353.07|14
1625433880000|2021-07-04 21:24:40|2363.58|2353.38|2364.23|2354.03|2364.29|2354.09|2363.58|2353.38|19
1625433890000|2021-07-04 21:24:50|2364.18|2353.98|2364.43|2354.23|2364.43|2354.23|2364.06|2353.86|29
1625433900000|2021-07-04 21:25:00|2364.42|2354.22|2364.37|2354.17|2364.42|2354.22|2364.3|2354.1|32
1625433910000|2021-07-04 21:25:10|2364.35|2354.15|2364.39|2354.19|2364.39|2354.19|2364.34|2354.14|10
1625433920000|2021-07-04 21:25:20|2364.45|2354.25|2365.3|2355.1|2365.3|2355.1|2364.45|2354.25|18
1625433930000|2021-07-04 21:25:30|2365.28|2355.08|2365.78|2355.58|2365.78|2355.58|2365.28|2355.08|23
1625433940000|2021-07-04 21:25:40|2365.81|2355.61|2365.96|2355.76|2365.97|2355.77|2365.81|2355.61|19
1625433950000|2021-07-04 21:25:50|2365.98|2355.78|2366.23|2356.03|2366.24|2356.04|2365.98|2355.78|19
1625433960000|2021-07-04 21:26:00|2366.22|2356.02|2366.22|2356.02|2366.23|2356.03|2366.2|2356|9
1625433970000|2021-07-04 21:26:10|2366.23|2356.03|2366.37|2356.17|2366.37|2356.17|2366.2|2356|12
1625433980000|2021-07-04 21:26:20|2366.34|2356.14|2366.53|2356.33|2366.54|2356.34|2366.34|2356.14|21
1625433990000|2021-07-04 21:26:30|2366.51|2356.31|2366.42|2356.22|2366.58|2356.38|2366.37|2356.17|25
1625434000000|2021-07-04 21:26:40|2366.41|2356.21|2366.57|2356.37|2366.64|2356.44|2366.4|2356.2|25
1625434010000|2021-07-04 21:26:50|2366.6|2356.4|2367.74|2357.54|2367.78|2357.58|2366.57|2356.37|25
1625434020000|2021-07-04 21:27:00|2367.77|2357.57|2368.22|2358.02|2368.22|2358.02|2367.73|2357.53|28
1625434030000|2021-07-04 21:27:10|2368.23|2358.03|2369.68|2359.48|2369.7|2359.5|2368.23|2358.03|29
1625434040000|2021-07-04 21:27:20|2369.65|2359.45|2369.5|2359.3|2369.79|2359.59|2369.5|2359.3|20
1625434050000|2021-07-04 21:27:30|2369.55|2359.35|2369.65|2359.45|2369.84|2359.64|2369.47|2359.27|35
1625434060000|2021-07-04 21:27:40|2369.63|2359.43|2369.81|2359.61|2369.81|2359.61|2369.58|2359.38|25
1625434070000|2021-07-04 21:27:50|2369.87|2359.67|2369.75|2359.55|2369.99|2359.79|2369.75|2359.55|21
1625434080000|2021-07-04 21:28:00|2369.63|2359.43|2369.61|2359.41|2369.73|2359.53|2369.61|2359.41|11
1625434090000|2021-07-04 21:28:10|2369.52|2359.32|2369.63|2359.43|2369.63|2359.43|2369.49|2359.29|10
1625434100000|2021-07-04 21:28:20|2369.58|2359.38|2369.58|2359.38|2369.7|2359.5|2369.58|2359.38|8
1625434110000|2021-07-04 21:28:30|2369.6|2359.4|2369.78|2359.58|2369.79|2359.59|2369.6|2359.4|18
1625434120000|2021-07-04 21:28:40|2369.79|2359.59|2370.03|2359.83|2370.03|2359.83|2369.75|2359.55|19
1625434130000|2021-07-04 21:28:50|2370.04|2359.84|2370.03|2359.83|2370.04|2359.84|2370.02|2359.82|6
1625434140000|2021-07-04 21:29:00|2370.02|2359.82|2369.73|2359.53|2370.02|2359.82|2369.71|2359.51|20
1625434150000|2021-07-04 21:29:10|2369.76|2359.56|2369.78|2359.58|2369.96|2359.76|2369.75|2359.55|25
1625434160000|2021-07-04 21:29:20|2369.7|2359.5|2369.94|2359.74|2370.09|2359.89|2369.7|2359.5|30
1625434170000|2021-07-04 21:29:30|2369.93|2359.73|2370.06|2359.86|2370.06|2359.86|2369.91|2359.71|18
1625434180000|2021-07-04 21:29:40|2370.11|2359.91|2370.34|2360.14|2370.34|2360.14|2369.97|2359.77|21
1625434190000|2021-07-04 21:29:50|2370.32|2360.12|2370.43|2360.23|2370.44|2360.24|2370.31|2360.11|23
1625434200000|2021-07-04 21:30:00|2370.42|2360.22|2370.49|2360.29|2370.56|2360.36|2370.41|2360.21|29
1625434210000|2021-07-04 21:30:10|2370.51|2360.31|2370.59|2360.39|2370.7|2360.5|2370.5|2360.3|26
1625434220000|2021-07-04 21:30:20|2370.61|2360.41|2370.43|2360.23|2370.61|2360.41|2370.4|2360.2|20
1625434230000|2021-07-04 21:30:30|2370.6|2360.4|2370.72|2360.52|2370.75|2360.55|2370.49|2360.29|17
1625434240000|2021-07-04 21:30:40|2370.68|2360.48|2370.84|2360.64|2370.85|2360.65|2370.68|2360.48|15
1625434250000|2021-07-04 21:30:50|2370.85|2360.65|2370.84|2360.64|2370.86|2360.66|2370.83|2360.63|6
1625434260000|2021-07-04 21:31:00|2370.83|2360.63|2370.84|2360.64|2370.87|2360.67|2370.82|2360.62|12
1625434270000|2021-07-04 21:31:10|2370.82|2360.62|2370.96|2360.76|2370.96|2360.76|2370.82|2360.62|9
1625434280000|2021-07-04 21:31:20|2370.95|2360.75|2371.04|2360.84|2371.05|2360.85|2370.95|2360.75|8
1625434290000|2021-07-04 21:31:30|2371.06|2360.86|2371.42|2361.22|2371.42|2361.22|2371.06|2360.86|16
1625434300000|2021-07-04 21:31:40|2371.37|2361.17|2372.47|2362.27|2372.56|2362.36|2371.37|2361.17|28
1625434310000|2021-07-04 21:31:50|2372.57|2362.37|2376.17|2365.97|2376.17|2365.97|2372.52|2362.32|35
1625434320000|2021-07-04 21:32:00|2376.32|2366.12|2376.96|2366.76|2377.23|2367.03|2376.32|2366.12|32
1625434330000|2021-07-04 21:32:10|2376.94|2366.74|2376.93|2366.73|2376.95|2366.75|2376.82|2366.62|22
1625434340000|2021-07-04 21:32:20|2376.9|2366.7|2378.69|2368.49|2378.83|2368.63|2376.9|2366.7|31
1625434350000|2021-07-04 21:32:30|2378.76|2368.56|2378.69|2368.49|2378.79|2368.59|2378.25|2368.05|35
1625434360000|2021-07-04 21:32:40|2378.61|2368.41|2378.56|2368.36|2378.75|2368.55|2378.39|2368.19|27
1625434370000|2021-07-04 21:32:50|2378.59|2368.39|2379.34|2369.14|2379.4|2369.2|2378.53|2368.33|25
1625434380000|2021-07-04 21:33:00|2379.3|2369.1|2379.18|2368.98|2379.45|2369.25|2379.15|2368.95|24
1625434390000|2021-07-04 21:33:10|2379.11|2368.91|2378.49|2368.29|2379.14|2368.94|2378.49|2368.29|29
1625434400000|2021-07-04 21:33:20|2378.51|2368.31|2375.85|2365.65|2378.7|2368.5|2375.85|2365.65|34
1625434410000|2021-07-04 21:33:30|2375.76|2365.56|2372.85|2362.65|2375.76|2365.56|2372.85|2362.65|36
1625434420000|2021-07-04 21:33:40|2372.9|2362.7|2373.68|2363.48|2373.68|2363.48|2372.83|2362.63|29
1625434430000|2021-07-04 21:33:50|2374.1|2363.9|2374.74|2364.54|2374.76|2364.56|2374.06|2363.86|30
1625434440000|2021-07-04 21:34:00|2374.99|2364.79|2375.6|2365.4|2375.62|2365.42|2374.92|2364.72|29
1625434450000|2021-07-04 21:34:10|2375.61|2365.41|2375.95|2365.75|2376.05|2365.85|2375.53|2365.33|28
1625434460000|2021-07-04 21:34:20|2376|2365.8|2376.21|2366.01|2376.23|2366.03|2375.95|2365.75|19
1625434470000|2021-07-04 21:34:30|2376.18|2365.98|2376.19|2365.99|2376.21|2366.01|2376.01|2365.81|29
1625434480000|2021-07-04 21:34:40|2376.18|2365.98|2376.19|2365.99|2376.25|2366.05|2376.15|2365.95|16
1625434490000|2021-07-04 21:34:50|2376.21|2366.01|2376.84|2366.64|2376.84|2366.64|2376.19|2365.99|24
1625434500000|2021-07-04 21:35:00|2376.82|2366.62|2376.76|2366.56|2376.95|2366.75|2376.76|2366.56|25
1625434510000|2021-07-04 21:35:10|2376.72|2366.52|2376.97|2366.77|2376.97|2366.77|2376.64|2366.44|24
1625434520000|2021-07-04 21:35:20|2376.95|2366.75|2377.27|2367.07|2377.29|2367.09|2376.95|2366.75|16
1625434530000|2021-07-04 21:35:30|2377.25|2367.05|2377.23|2367.03|2377.51|2367.31|2377.21|2367.01|23
1625434540000|2021-07-04 21:35:40|2377.26|2367.06|2377.41|2367.21|2377.41|2367.21|2377.26|2367.06|29
1625434550000|2021-07-04 21:35:50|2377.4|2367.2|2377.25|2367.05|2377.4|2367.2|2377.24|2367.04|19
1625434560000|2021-07-04 21:36:00|2377.3|2367.1|2377.35|2367.15|2377.35|2367.15|2377.23|2367.03|21
1625434570000|2021-07-04 21:36:10|2377.34|2367.14|2377.2|2367|2377.47|2367.27|2377.2|2367|16
1625434580000|2021-07-04 21:36:20|2377.19|2366.99|2377.32|2367.12|2377.41|2367.21|2377.09|2366.89|20
1625434590000|2021-07-04 21:36:30|2377.33|2367.13|2376.99|2366.79|2377.34|2367.14|2376.98|2366.78|28
1625434600000|2021-07-04 21:36:40|2377|2366.8|2376.8|2366.6|2377.01|2366.81|2376.77|2366.57|24
1625434610000|2021-07-04 21:36:50|2376.81|2366.61|2376.71|2366.51|2376.84|2366.64|2376.71|2366.51|28
1625434620000|2021-07-04 21:37:00|2376.73|2366.53|2376.75|2366.55|2376.76|2366.56|2376.71|2366.51|19
1625434630000|2021-07-04 21:37:10|2376.76|2366.56|2376.75|2366.55|2376.79|2366.59|2376.74|2366.54|7
1625434640000|2021-07-04 21:37:20|2377.16|2366.96|2376.74|2366.54|2377.17|2366.97|2376.7|2366.5|13
1625434650000|2021-07-04 21:37:30|2376.75|2366.55|2379.6|2369.4|2379.6|2369.4|2376.69|2366.49|32
1625434660000|2021-07-04 21:37:40|2379.59|2369.39|2382.04|2371.84|2382.18|2371.98|2379.54|2369.34|38
1625434670000|2021-07-04 21:37:50|2381.93|2371.73|2380|2369.8|2381.95|2371.75|2380|2369.8|31
1625434680000|2021-07-04 21:38:00|2379.99|2369.79|2380.7|2370.5|2380.79|2370.59|2379.98|2369.78|31
1625434690000|2021-07-04 21:38:10|2380.72|2370.52|2380.9|2370.7|2380.93|2370.73|2380.63|2370.43|34
1625434700000|2021-07-04 21:38:20|2380.75|2370.55|2380.86|2370.66|2380.89|2370.69|2380.61|2370.41|33
1625434710000|2021-07-04 21:38:30|2380.87|2370.67|2382.06|2371.86|2382.16|2371.96|2380.82|2370.62|33
1625434720000|2021-07-04 21:38:40|2382.09|2371.89|2381.9|2371.7|2382.09|2371.89|2381.65|2371.45|32
1625434730000|2021-07-04 21:38:50|2381.88|2371.68|2380.62|2370.42|2381.88|2371.68|2380.5|2370.3|36
1625434740000|2021-07-04 21:39:00|2380.59|2370.39|2380|2369.8|2380.59|2370.39|2379.94|2369.74|27
1625434750000|2021-07-04 21:39:10|2379.98|2369.78|2380.16|2369.96|2380.16|2369.96|2379.92|2369.72|29
1625434760000|2021-07-04 21:39:20|2380.18|2369.98|2381.91|2371.71|2381.95|2371.75|2380.18|2369.98|36
1625434770000|2021-07-04 21:39:30|2381.89|2371.69|2383.25|2373.05|2383.25|2373.05|2381.89|2371.69|35
1625434780000|2021-07-04 21:39:40|2383.26|2373.06|2383.26|2373.06|2383.36|2373.16|2383.21|2373.01|26
1625434790000|2021-07-04 21:39:50|2383.24|2373.04|2382.92|2372.72|2383.24|2373.04|2382.86|2372.66|28
1625434800000|2021-07-04 21:40:00|2382.88|2372.68|2383.19|2372.99|2383.19|2372.99|2382.84|2372.64|32
1625434810000|2021-07-04 21:40:10|2383.15|2372.95|2384.27|2374.07|2384.27|2374.07|2383.15|2372.95|20
1625434820000|2021-07-04 21:40:20|2384.34|2374.14|2385.67|2375.47|2385.73|2375.53|2384.33|2374.13|28
1625434830000|2021-07-04 21:40:30|2385.75|2375.55|2386.05|2375.85|2386.05|2375.85|2385.75|2375.55|34
1625434840000|2021-07-04 21:40:40|2386.06|2375.86|2386.15|2375.95|2386.21|2376.01|2386.06|2375.86|29
1625434850000|2021-07-04 21:40:50|2386.19|2375.99|2386.32|2376.12|2386.43|2376.23|2386.13|2375.93|29
1625434860000|2021-07-04 21:41:00|2386.31|2376.11|2386.2|2376|2386.38|2376.18|2386.03|2375.83|30
1625434870000|2021-07-04 21:41:10|2386.17|2375.97|2386.21|2376.01|2386.74|2376.54|2386.12|2375.92|30
1625434880000|2021-07-04 21:41:20|2386.2|2376|2385.09|2374.89|2386.21|2376.01|2385.09|2374.89|23
1625434890000|2021-07-04 21:41:30|2385.15|2374.95|2384.12|2373.92|2385.15|2374.95|2384.12|2373.92|33
1625434900000|2021-07-04 21:41:40|2384.07|2373.87|2383.17|2372.97|2384.07|2373.87|2383.08|2372.88|28
1625434910000|2021-07-04 21:41:50|2383.16|2372.96|2383.08|2372.88|2383.21|2373.01|2383.08|2372.88|18
1625434920000|2021-07-04 21:42:00|2383.23|2373.03|2383.19|2372.99|2383.27|2373.07|2383.07|2372.87|16
1625434930000|2021-07-04 21:42:10|2383.23|2373.03|2383.37|2373.17|2383.46|2373.26|2383.2|2373|17
1625434940000|2021-07-04 21:42:20|2383.38|2373.18|2383.3|2373.1|2383.58|2373.38|2383.24|2373.04|22
1625434950000|2021-07-04 21:42:30|2383.29|2373.09|2384.11|2373.91|2384.29|2374.09|2383.29|2373.09|27
1625434960000|2021-07-04 21:42:40|2384.1|2373.9|2384.52|2374.32|2384.62|2374.42|2384.09|2373.89|27
1625434970000|2021-07-04 21:42:50|2384.49|2374.29|2384.64|2374.44|2384.68|2374.48|2384.48|2374.28|26
1625434980000|2021-07-04 21:43:00|2384.67|2374.47|2385.52|2375.32|2385.52|2375.32|2384.58|2374.38|28
1625434990000|2021-07-04 21:43:10|2385.71|2375.51|2385.13|2374.93|2386.13|2375.93|2385.13|2374.93|32
1625435000000|2021-07-04 21:43:20|2385.17|2374.97|2386.09|2375.89|2386.28|2376.08|2385.17|2374.97|28
1625435010000|2021-07-04 21:43:30|2385.57|2375.37|2386.88|2376.68|2387.02|2376.82|2385.49|2375.29|34
1625435020000|2021-07-04 21:43:40|2386.84|2376.64|2386.36|2376.16|2387.33|2377.13|2386.32|2376.12|33
1625435030000|2021-07-04 21:43:50|2386.38|2376.18|2387.2|2377|2387.38|2377.18|2386.36|2376.16|22
1625435040000|2021-07-04 21:44:00|2387.39|2377.19|2386.27|2376.07|2387.43|2377.23|2385.54|2375.34|29
1625435050000|2021-07-04 21:44:10|2386.3|2376.1|2383.99|2373.79|2386.75|2376.55|2383.99|2373.79|32
1625435060000|2021-07-04 21:44:20|2383.8|2373.6|2385.69|2375.49|2385.69|2375.49|2383.48|2373.28|33
1625435070000|2021-07-04 21:44:30|2385.88|2375.68|2385.24|2375.04|2385.92|2375.72|2384.25|2374.05|33
1625435080000|2021-07-04 21:44:40|2385.34|2375.14|2384.72|2374.52|2385.87|2375.67|2384.72|2374.52|32
1625435090000|2021-07-04 21:44:50|2384.42|2374.22|2385.55|2375.35|2385.55|2375.35|2384.42|2374.22|34
1625435100000|2021-07-04 21:45:00|2385.51|2375.31|2381.76|2371.56|2385.65|2375.45|2381.76|2371.56|38
1625435110000|2021-07-04 21:45:10|2381.72|2371.52|2382.93|2372.73|2383.71|2373.51|2380.29|2370.09|40
1625435120000|2021-07-04 21:45:20|2382.78|2372.58|2383.25|2374.55|2383.5|2374.55|2381.71|2371.51|36
1625435130000|2021-07-04 21:45:30|2383.28|2374.58|2382.24|2373.54|2383.84|2375.14|2382.02|2373.32|37
1625435140000|2021-07-04 21:45:40|2382.22|2373.52|2380.78|2372.08|2382.45|2373.75|2380.55|2371.85|39
1625435150000|2021-07-04 21:45:50|2380.79|2372.09|2381.9|2373.2|2382.04|2373.34|2380.79|2372.09|36
1625435160000|2021-07-04 21:46:00|2381.97|2373.27|2382.7|2374|2382.7|2374|2381.97|2373.27|24
1625435170000|2021-07-04 21:46:10|2382.97|2374.27|2383.33|2374.63|2383.58|2374.88|2382.97|2374.27|30
1625435180000|2021-07-04 21:46:20|2383.04|2374.34|2382.3|2373.6|2383.04|2374.34|2381.4|2372.7|34
1625435190000|2021-07-04 21:46:30|2382.28|2373.58|2383.3|2374.6|2383.3|2374.6|2382.28|2373.58|27
1625435200000|2021-07-04 21:46:40|2383.34|2374.64|2382.49|2373.79|2383.54|2374.84|2382.4|2373.7|33
1625435210000|2021-07-04 21:46:50|2382.47|2373.77|2383.62|2374.92|2383.77|2375.07|2382.47|2373.77|35
1625435220000|2021-07-04 21:47:00|2383.63|2374.93|2384.96|2376.26|2384.96|2376.26|2383.15|2374.45|33
1625435230000|2021-07-04 21:47:10|2385.04|2376.34|2381.97|2373.27|2385.39|2376.69|2381.93|2373.23|33
1625435240000|2021-07-04 21:47:20|2381.75|2373.05|2382.05|2373.35|2382.2|2373.5|2380.72|2372.02|32
1625435250000|2021-07-04 21:47:30|2382.1|2373.4|2381.98|2373.28|2382.46|2373.76|2381.95|2373.25|30
1625435260000|2021-07-04 21:47:40|2382|2373.3|2382.13|2373.43|2382.17|2373.47|2381.64|2372.94|23
1625435270000|2021-07-04 21:47:50|2382.16|2373.46|2382.65|2373.95|2383.04|2374.34|2382.09|2373.39|34
1625435280000|2021-07-04 21:48:00|2382.62|2373.92|2382.05|2373.35|2383.83|2375.13|2382.05|2373.35|38
1625435290000|2021-07-04 21:48:10|2381.88|2373.18|2383.67|2374.97|2384.27|2375.57|2381.83|2373.13|37
1625435300000|2021-07-04 21:48:20|2383.41|2374.71|2381.55|2372.85|2383.41|2374.71|2381.55|2372.85|32
1625435310000|2021-07-04 21:48:30|2381.56|2372.86|2381.7|2373|2382.43|2373.73|2381.56|2372.86|35
1625435320000|2021-07-04 21:48:40|2381.74|2373.04|2382.25|2373.55|2382.25|2373.55|2381.74|2373.04|29
1625435330000|2021-07-04 21:48:50|2382.24|2373.54|2381.81|2373.11|2382.35|2373.65|2381.63|2372.93|33
1625435340000|2021-07-04 21:49:00|2381.77|2373.07|2381.24|2372.54|2381.77|2373.07|2381.24|2372.54|29
1625435350000|2021-07-04 21:49:10|2381.29|2372.59|2381.65|2372.95|2381.65|2372.95|2381.29|2372.59|22
1625435360000|2021-07-04 21:49:20|2382.05|2373.35|2382.12|2373.42|2382.47|2373.77|2381.99|2373.29|27
1625435370000|2021-07-04 21:49:30|2382.15|2373.45|2383.15|2374.45|2383.36|2374.66|2382.15|2373.45|35
1625435380000|2021-07-04 21:49:40|2383.11|2374.41|2383.15|2374.45|2383.18|2374.48|2382.82|2374.12|33
1625435390000|2021-07-04 21:49:50|2383.16|2374.46|2383.44|2374.74|2383.5|2374.8|2382.99|2374.29|35
1625435400000|2021-07-04 21:50:00|2383.42|2374.72|2382.1|2373.4|2383.45|2374.75|2382.08|2373.38|35
1625435410000|2021-07-04 21:50:10|2382.07|2373.37|2382.18|2373.48|2382.5|2373.8|2381.99|2373.29|37
1625435420000|2021-07-04 21:50:20|2382.2|2373.5|2381.75|2373.05|2382.52|2373.82|2381.17|2372.47|37
1625435430000|2021-07-04 21:50:30|2381.85|2373.15|2381.94|2373.24|2382.08|2373.38|2381.64|2372.94|26
1625435440000|2021-07-04 21:50:40|2381.92|2373.22|2381.46|2372.76|2381.92|2373.22|2381.36|2372.66|32
1625435450000|2021-07-04 21:50:50|2381.45|2372.75|2381.82|2373.12|2381.82|2373.12|2381.24|2372.54|30
1625435460000|2021-07-04 21:51:00|2381.81|2373.11|2381.85|2373.15|2381.87|2373.17|2381.3|2372.6|29
1625435470000|2021-07-04 21:51:10|2382.08|2373.38|2381.66|2372.96|2382.08|2373.38|2381.5|2372.8|34
1625435480000|2021-07-04 21:51:20|2381.69|2372.99|2381.57|2372.87|2381.71|2373.01|2381.54|2372.84|24
1625435490000|2021-07-04 21:51:30|2381.56|2372.86|2382.17|2373.47|2382.17|2373.47|2381.55|2372.85|19
1625435500000|2021-07-04 21:51:40|2382.21|2373.51|2382.01|2373.31|2382.22|2373.52|2382.01|2373.31|17
1625435510000|2021-07-04 21:51:50|2382|2373.3|2382.02|2373.32|2382.08|2373.38|2381.79|2373.09|17
1625435520000|2021-07-04 21:52:00|2382.03|2373.33|2381.83|2373.13|2382.21|2373.51|2381.83|2373.13|15
1625435530000|2021-07-04 21:52:10|2381.84|2373.14|2382.07|2373.37|2382.22|2373.52|2381.84|2373.14|18
1625435540000|2021-07-04 21:52:20|2382.1|2373.4|2382.27|2373.57|2382.27|2373.57|2381.86|2373.16|16
1625435550000|2021-07-04 21:52:30|2382.35|2373.65|2383.11|2374.41|2383.33|2374.63|2382.35|2373.65|36
1625435560000|2021-07-04 21:52:40|2383.12|2374.42|2383.19|2374.49|2383.33|2374.63|2382.84|2374.14|32
1625435570000|2021-07-04 21:52:50|2383.03|2374.33|2382.78|2374.08|2383.03|2374.33|2382.38|2373.68|35
1625435580000|2021-07-04 21:53:00|2382.85|2374.15|2382.62|2373.92|2382.94|2374.24|2382.56|2373.86|32
1625435590000|2021-07-04 21:53:10|2382.63|2373.93|2382.61|2373.91|2382.91|2374.21|2382.61|2373.91|34
1625435600000|2021-07-04 21:53:20|2382.62|2373.92|2382.44|2373.74|2382.62|2373.92|2382.31|2373.61|32
1625435610000|2021-07-04 21:53:30|2382.39|2373.69|2382.35|2373.65|2382.68|2373.98|2382.03|2373.33|37
1625435620000|2021-07-04 21:53:40|2382.33|2373.63|2381.82|2373.12|2382.54|2373.84|2381.76|2373.06|35
1625435630000|2021-07-04 21:53:50|2381.81|2373.11|2383.55|2374.85|2383.55|2374.85|2381.81|2373.11|29
1625435640000|2021-07-04 21:54:00|2383.31|2374.61|2383.43|2374.73|2383.51|2374.81|2383.07|2374.37|22
1625435650000|2021-07-04 21:54:10|2383.44|2374.74|2383.49|2374.79|2383.54|2374.84|2383.27|2374.57|17
1625435660000|2021-07-04 21:54:20|2383.65|2374.95|2383.61|2374.91|2383.71|2375.01|2383.59|2374.89|10
1625435670000|2021-07-04 21:54:30|2383.71|2375.01|2384.32|2375.62|2384.32|2375.62|2383.71|2375.01|15
1625435680000|2021-07-04 21:54:40|2384.34|2375.64|2384.54|2375.84|2384.77|2376.07|2384.34|2375.64|19
1625435690000|2021-07-04 21:54:50|2384.46|2375.76|2383.25|2374.55|2384.48|2375.78|2383.17|2374.47|28
1625435700000|2021-07-04 21:55:00|2383.23|2374.53|2383.71|2375.01|2383.78|2375.08|2382.93|2374.23|34
1625435710000|2021-07-04 21:55:10|2383.75|2375.05|2383.47|2374.77|2383.85|2375.15|2382.86|2374.16|32
1625435720000|2021-07-04 21:55:20|2383.38|2374.68|2383.22|2374.52|2383.49|2374.79|2383.08|2374.38|35
1625435730000|2021-07-04 21:55:30|2383.23|2374.53|2383.34|2374.64|2383.48|2374.78|2382.7|2374|32
1625435740000|2021-07-04 21:55:40|2383.33|2374.63|2382.99|2374.29|2383.39|2374.69|2382.9|2374.2|35
1625435750000|2021-07-04 21:55:50|2382.95|2374.25|2383.18|2374.48|2383.18|2374.48|2382.91|2374.21|17
1625435760000|2021-07-04 21:56:00|2383.23|2374.53|2383.33|2374.63|2383.45|2374.75|2383.16|2374.46|28
1625435770000|2021-07-04 21:56:10|2383.08|2374.38|2383.32|2374.62|2383.32|2374.62|2383.07|2374.37|15
1625435780000|2021-07-04 21:56:20|2383.31|2374.61|2382.88|2374.18|2383.36|2374.66|2382.67|2373.97|22
1625435790000|2021-07-04 21:56:30|2382.86|2374.16|2384.25|2375.55|2384.45|2375.75|2382.86|2374.16|21
1625435800000|2021-07-04 21:56:40|2384.17|2375.47|2384.54|2375.84|2384.54|2375.84|2384.07|2375.37|19
1625435810000|2021-07-04 21:56:50|2384.89|2376.19|2386.63|2377.93|2386.67|2377.97|2384.89|2376.19|34
1625435820000|2021-07-04 21:57:00|2386.84|2378.14|2386.72|2378.02|2387.35|2378.65|2385.61|2376.91|37
1625435830000|2021-07-04 21:57:10|2386.79|2378.09|2392.92|2384.22|2392.98|2384.28|2386.78|2378.08|40
1625435840000|2021-07-04 21:57:20|2393.01|2384.31|2389.5|2380.8|2393.25|2384.55|2389.43|2380.73|40
1625435850000|2021-07-04 21:57:30|2389.54|2380.84|2389.79|2381.09|2389.79|2381.09|2388.99|2380.29|37
1625435860000|2021-07-04 21:57:40|2389.67|2380.97|2390.06|2381.36|2391.06|2382.36|2389.67|2380.97|36
1625435870000|2021-07-04 21:57:50|2390.01|2381.31|2389.89|2381.19|2390.04|2381.34|2389.38|2380.68|38
1625435880000|2021-07-04 21:58:00|2389.9|2381.2|2390.71|2382.01|2390.74|2382.04|2389.9|2381.2|31
1625435890000|2021-07-04 21:58:10|2390.73|2382.03|2390.58|2381.88|2390.73|2382.03|2390.37|2381.67|27
1625435900000|2021-07-04 21:58:20|2390.56|2381.86|2389.6|2380.9|2390.57|2381.87|2389.55|2380.85|27
1625435910000|2021-07-04 21:58:30|2389.49|2380.79|2388.72|2380.02|2389.56|2380.86|2388.38|2379.68|33
1625435920000|2021-07-04 21:58:40|2388.64|2379.94|2388.65|2379.95|2388.97|2380.27|2388.37|2379.67|28
1625435930000|2021-07-04 21:58:50|2388.64|2379.94|2387.57|2378.87|2388.91|2380.21|2387.47|2378.77|29
1625435940000|2021-07-04 21:59:00|2387.71|2379.01|2386.37|2377.67|2387.71|2379.01|2386.34|2377.64|25
1625435950000|2021-07-04 21:59:10|2386.35|2377.65|2385.1|2376.4|2386.35|2377.65|2384.55|2375.85|29
1625435960000|2021-07-04 21:59:20|2385.07|2376.37|2385.49|2376.79|2385.64|2376.94|2384.81|2376.11|31
1625435970000|2021-07-04 21:59:30|2385.43|2376.73|2385.85|2377.15|2385.9|2377.2|2385.3|2376.6|15
1625435980000|2021-07-04 21:59:40|2385.82|2377.12|2388.16|2379.46|2388.16|2379.46|2385.77|2377.07|33
1625435990000|2021-07-04 21:59:50|2388.2|2379.5|2388.34|2379.64|2389.53|2380.83|2388.2|2379.5|35
1625436000000|2021-07-04 22:00:00|2388.28|2379.58|2386.09|2377.39|2388.28|2379.58|2385.81|2377.11|32
1625436010000|2021-07-04 22:00:10|2386.02|2377.32|2386.52|2377.82|2386.68|2377.98|2386.02|2377.32|25
1625436020000|2021-07-04 22:00:20|2386.68|2377.98|2386.15|2377.45|2386.68|2377.98|2385.73|2377.03|21
1625436030000|2021-07-04 22:00:30|2386.16|2377.46|2386.35|2377.65|2386.41|2377.71|2385.96|2377.26|33
1625436040000|2021-07-04 22:00:40|2386.38|2377.68|2385.58|2376.88|2386.38|2377.68|2385.58|2376.88|29
1625436050000|2021-07-04 22:00:50|2385.55|2376.85|2384.41|2375.71|2385.55|2376.85|2384.41|2375.71|29
1625436060000|2021-07-04 22:01:00|2384.4|2375.7|2384.79|2376.09|2384.87|2376.17|2384.24|2375.54|31
1625436070000|2021-07-04 22:01:10|2384.8|2376.1|2384.06|2375.36|2384.92|2376.22|2383.95|2375.25|35
1625436080000|2021-07-04 22:01:20|2384.09|2375.39|2384.21|2375.51|2384.52|2375.82|2383.46|2374.76|29
1625436090000|2021-07-04 22:01:30|2384.22|2375.52|2383.79|2375.09|2384.22|2375.52|2383.6|2374.9|35
1625436100000|2021-07-04 22:01:40|2383.8|2375.1|2385.03|2376.33|2385.13|2376.43|2383.78|2375.08|39
1625436110000|2021-07-04 22:01:50|2385.08|2376.38|2385.59|2376.89|2386.03|2377.33|2385.08|2376.38|35
1625436120000|2021-07-04 22:02:00|2385.6|2376.9|2384.82|2376.12|2385.98|2377.28|2384.65|2375.95|35
1625436130000|2021-07-04 22:02:10|2384.84|2376.14|2384.51|2375.81|2385.23|2376.53|2384.25|2375.55|36
1625436140000|2021-07-04 22:02:20|2384.49|2375.79|2385.39|2376.69|2385.39|2376.69|2384.44|2375.74|31
1625436150000|2021-07-04 22:02:30|2385.4|2376.7|2385.04|2376.34|2385.4|2376.7|2385.04|2376.34|27
1625436160000|2021-07-04 22:02:40|2385.01|2376.31|2385.23|2376.53|2385.26|2376.56|2385.01|2376.31|14
1625436170000|2021-07-04 22:02:50|2385.26|2376.56|2385.28|2376.58|2385.69|2376.99|2385.26|2376.56|25
1625436180000|2021-07-04 22:03:00|2385.26|2376.56|2384.87|2376.17|2385.39|2376.69|2384.85|2376.15|26
1625436190000|2021-07-04 22:03:10|2384.88|2376.18|2384.57|2375.87|2384.91|2376.21|2384.57|2375.87|17
1625436200000|2021-07-04 22:03:20|2384.12|2375.42|2383.52|2374.82|2384.26|2375.56|2383.52|2374.82|27
1625436210000|2021-07-04 22:03:30|2383.49|2374.79|2382.69|2373.99|2383.49|2374.79|2382.69|2373.99|34
1625436220000|2021-07-04 22:03:40|2382.68|2373.98|2381.65|2372.95|2382.68|2373.98|2381.1|2372.4|35
1625436230000|2021-07-04 22:03:50|2381.61|2372.91|2382.4|2373.7|2382.51|2373.81|2381.61|2372.91|37
1625436240000|2021-07-04 22:04:00|2382.3|2373.6|2380.25|2371.55|2382.3|2373.6|2380.17|2371.47|33
1625436250000|2021-07-04 22:04:10|2380.26|2371.56|2379.84|2371.14|2380.53|2371.83|2379.81|2371.11|29
1625436260000|2021-07-04 22:04:20|2379.86|2371.16|2379.17|2370.47|2379.86|2371.16|2379.17|2370.47|30
1625436270000|2021-07-04 22:04:30|2379.25|2370.55|2379.55|2370.85|2379.55|2370.85|2379.24|2370.54|26
1625436280000|2021-07-04 22:04:40|2379.56|2370.86|2380.21|2371.51|2380.68|2371.98|2379.56|2370.86|35
1625436290000|2021-07-04 22:04:50|2380.31|2371.61|2378.48|2369.78|2380.31|2371.61|2378.48|2369.78|32
1625436300000|2021-07-04 22:05:00|2378.47|2369.77|2379.6|2370.9|2379.85|2371.15|2378.43|2369.73|35
1625436310000|2021-07-04 22:05:10|2379.57|2370.87|2380|2371.3|2380.02|2371.32|2379.57|2370.87|23
1625436320000|2021-07-04 22:05:20|2379.9|2371.2|2379.75|2371.05|2379.94|2371.24|2379.56|2370.86|23
1625436330000|2021-07-04 22:05:30|2379.77|2371.07|2380.16|2371.46|2380.2|2371.5|2379.69|2370.99|33
1625436340000|2021-07-04 22:05:40|2380.17|2371.47|2379.77|2371.07|2380.73|2372.03|2379.77|2371.07|25
1625436350000|2021-07-04 22:05:50|2379.79|2371.09|2380.11|2371.41|2380.11|2371.41|2379.31|2370.61|30
1625436360000|2021-07-04 22:06:00|2380.12|2371.42|2379.7|2371|2380.3|2371.6|2379.65|2370.95|30
1625436370000|2021-07-04 22:06:10|2379.66|2370.96|2381.4|2372.7|2381.4|2372.7|2379.66|2370.96|31
1625436380000|2021-07-04 22:06:20|2381.41|2372.71|2381.35|2372.65|2381.89|2373.19|2380.8|2372.1|25
1625436390000|2021-07-04 22:06:30|2381.79|2373.09|2381.22|2372.52|2381.79|2373.09|2381.15|2372.45|24
1625436400000|2021-07-04 22:06:40|2381.09|2372.39|2381.11|2372.41|2381.4|2372.7|2380.98|2372.28|26
1625436410000|2021-07-04 22:06:50|2381.13|2372.43|2380.25|2371.55|2381.13|2372.43|2379.88|2371.18|29
1625436420000|2021-07-04 22:07:00|2380.26|2371.56|2380.13|2371.43|2380.37|2371.67|2380.04|2371.34|33
1625436430000|2021-07-04 22:07:10|2380.1|2371.4|2380.58|2371.88|2380.82|2372.12|2380.1|2371.4|21
1625436440000|2021-07-04 22:07:20|2380.64|2371.94|2379.96|2371.26|2380.83|2372.13|2379.96|2371.26|25
1625436450000|2021-07-04 22:07:30|2379.88|2371.18|2379.92|2371.22|2380.5|2371.8|2379.58|2370.88|22
1625436460000|2021-07-04 22:07:40|2380.08|2371.38|2381.16|2372.46|2381.18|2372.48|2379.93|2371.23|25
1625436470000|2021-07-04 22:07:50|2380.82|2372.12|2379.96|2371.26|2380.85|2372.15|2379.77|2371.07|35
1625436480000|2021-07-04 22:08:00|2379.95|2371.25|2380.56|2371.86|2380.56|2371.86|2379.33|2370.63|35
1625436490000|2021-07-04 22:08:10|2381.21|2372.51|2380.92|2372.22|2381.21|2372.51|2380.35|2371.65|28
1625436500000|2021-07-04 22:08:20|2380.68|2371.98|2380.72|2372.02|2380.91|2372.21|2380.44|2371.74|31
1625436510000|2021-07-04 22:08:30|2380.77|2372.07|2379.91|2371.21|2380.98|2372.28|2379.91|2371.21|25
1625436520000|2021-07-04 22:08:40|2380.44|2371.74|2380.01|2371.31|2380.81|2372.11|2380.01|2371.31|19
1625436530000|2021-07-04 22:08:50|2379.89|2371.19|2379.64|2370.94|2379.89|2371.19|2379.6|2370.9|21
1625436540000|2021-07-04 22:09:00|2379.65|2370.95|2379.99|2371.29|2380.06|2371.36|2379.65|2370.95|22
1625436550000|2021-07-04 22:09:10|2379.97|2371.27|2380.54|2371.84|2380.61|2371.91|2379.76|2371.06|36
1625436560000|2021-07-04 22:09:20|2380.61|2371.91|2380.34|2371.64|2380.7|2372|2379.92|2371.22|35
1625436570000|2021-07-04 22:09:30|2380.38|2371.68|2381.35|2372.65|2381.77|2373.07|2380.24|2371.54|33
1625436580000|2021-07-04 22:09:40|2381.37|2372.67|2381.16|2372.46|2381.68|2372.98|2381.16|2372.46|29
1625436590000|2021-07-04 22:09:50|2381.27|2372.57|2382.16|2373.46|2382.17|2373.47|2381.03|2372.33|31
1625436600000|2021-07-04 22:10:00|2381.76|2373.06|2383.54|2374.84|2383.54|2374.84|2381.76|2373.06|36
1625436610000|2021-07-04 22:10:10|2383.55|2374.85|2385.24|2376.54|2385.24|2376.54|2383.12|2374.42|35
1625436620000|2021-07-04 22:10:20|2385.21|2376.51|2384.66|2375.96|2385.51|2376.81|2383.94|2375.24|30
1625436630000|2021-07-04 22:10:30|2384.79|2376.09|2384.44|2375.74|2384.91|2376.21|2383.96|2375.26|31
1625436640000|2021-07-04 22:10:40|2384.4|2375.7|2384.31|2375.61|2384.85|2376.15|2384.01|2375.31|36
1625436650000|2021-07-04 22:10:50|2384.39|2375.69|2382.07|2373.37|2384.58|2375.88|2382.05|2373.35|33
1625436660000|2021-07-04 22:11:00|2382.06|2373.36|2382.72|2374.02|2383.11|2374.41|2382.06|2373.36|35
1625436670000|2021-07-04 22:11:10|2382.78|2374.08|2382.75|2374.05|2383.26|2374.56|2382.5|2373.8|26
1625436680000|2021-07-04 22:11:20|2382.73|2374.03|2383.94|2375.24|2383.99|2375.29|2382.7|2374|28
1625436690000|2021-07-04 22:11:30|2383.99|2375.29|2384.1|2375.4|2384.1|2375.4|2383.89|2375.19|23
1625436700000|2021-07-04 22:11:40|2384.01|2375.31|2384.29|2375.59|2384.32|2375.62|2383.78|2375.08|21
1625436710000|2021-07-04 22:11:50|2384.16|2375.46|2384.2|2375.5|2384.35|2375.65|2383.78|2375.08|19
1625436720000|2021-07-04 22:12:00|2384.08|2375.38|2384.12|2375.42|2384.65|2375.95|2384.08|2375.38|23
1625436730000|2021-07-04 22:12:10|2384.2|2375.5|2384.78|2376.08|2384.78|2376.08|2384.2|2375.5|8
1625436740000|2021-07-04 22:12:20|2384.83|2376.13|2385.16|2376.46|2385.16|2376.46|2384.36|2375.66|20
1625436750000|2021-07-04 22:12:30|2385.1|2376.4|2386.28|2377.58|2386.28|2377.58|2385.1|2376.4|11
1625436760000|2021-07-04 22:12:40|2386.29|2377.59|2383.88|2375.18|2386.29|2377.59|2383.84|2375.14|30
1625436770000|2021-07-04 22:12:50|2383.87|2375.17|2383.75|2375.05|2383.87|2375.17|2383.02|2374.32|33
1625436780000|2021-07-04 22:13:00|2383.83|2375.13|2385.27|2376.57|2385.28|2376.58|2383.83|2375.13|31
1625436790000|2021-07-04 22:13:10|2385.28|2376.58|2384.1|2375.4|2385.28|2376.58|2383.9|2375.2|27
1625436800000|2021-07-04 22:13:20|2384.2|2375.5|2384.66|2375.96|2384.96|2376.26|2383.87|2375.17|30
1625436810000|2021-07-04 22:13:30|2384.73|2376.03|2385.06|2376.36|2385.06|2376.36|2384.57|2375.87|8
1625436820000|2021-07-04 22:13:40|2384.69|2375.99|2384.83|2376.13|2385.08|2376.38|2384.69|2375.99|12
1625436830000|2021-07-04 22:13:50|2385.09|2376.39|2383.63|2374.93|2385.09|2376.39|2383.54|2374.84|31
1625436840000|2021-07-04 22:14:00|2383.58|2374.88|2383.01|2374.31|2383.6|2374.9|2383.01|2374.31|12
1625436850000|2021-07-04 22:14:10|2382.98|2374.28|2383.71|2375.01|2383.71|2375.01|2382.72|2374.02|32
1625436860000|2021-07-04 22:14:20|2384.2|2375.5|2383.9|2375.2|2384.38|2375.68|2383.32|2374.62|19
1625436870000|2021-07-04 22:14:30|2384.05|2375.35|2385.28|2376.58|2385.28|2376.58|2384|2375.3|21
1625436880000|2021-07-04 22:14:40|2385.49|2376.79|2385.25|2376.55|2385.56|2376.86|2385.05|2376.35|24
1625436890000|2021-07-04 22:14:50|2385.72|2377.02|2384.65|2375.95|2385.72|2377.02|2384.65|2375.95|33
1625436900000|2021-07-04 22:15:00|2384.53|2375.83|2383.23|2374.53|2384.54|2375.84|2383.03|2374.33|32
1625436910000|2021-07-04 22:15:10|2383.22|2374.52|2383.36|2374.66|2383.88|2375.18|2383.15|2374.45|25
1625436920000|2021-07-04 22:15:20|2383.35|2374.65|2382.25|2373.55|2383.35|2374.65|2382.23|2373.53|25
1625436930000|2021-07-04 22:15:30|2382.27|2373.57|2381.91|2373.21|2382.41|2373.71|2381.87|2373.17|16
1625436940000|2021-07-04 22:15:40|2381.89|2373.19|2382.14|2373.44|2382.51|2373.81|2381.78|2373.08|14
1625436950000|2021-07-04 22:15:50|2382.18|2373.48|2379.17|2370.47|2382.18|2373.48|2379.1|2370.4|26
1625436960000|2021-07-04 22:16:00|2379.14|2370.44|2380.33|2371.63|2380.74|2372.04|2379.09|2370.39|26
1625436970000|2021-07-04 22:16:10|2380.31|2371.61|2379.6|2370.9|2380.31|2371.61|2379.24|2370.54|30
1625436980000|2021-07-04 22:16:20|2379.61|2370.91|2379.74|2371.04|2380.29|2371.59|2379.16|2370.46|37
1625436990000|2021-07-04 22:16:30|2379.7|2371|2379.35|2370.65|2379.72|2371.02|2379.12|2370.42|30
1625437000000|2021-07-04 22:16:40|2379.38|2370.68|2379.41|2370.71|2379.58|2370.88|2379.33|2370.63|26
1625437010000|2021-07-04 22:16:50|2379.33|2370.63|2378.82|2370.12|2379.38|2370.68|2378.72|2370.02|32
1625437020000|2021-07-04 22:17:00|2378.87|2370.17|2380.32|2371.62|2380.36|2371.66|2378.82|2370.12|38
1625437030000|2021-07-04 22:17:10|2380.3|2371.6|2379.17|2370.47|2381.2|2372.5|2378.61|2369.91|37
1625437040000|2021-07-04 22:17:20|2379.29|2370.59|2377.37|2368.67|2379.37|2370.67|2377.37|2368.67|34
1625437050000|2021-07-04 22:17:30|2377.39|2368.69|2377.2|2368.5|2377.54|2368.84|2377.17|2368.47|31
1625437060000|2021-07-04 22:17:40|2377.26|2368.56|2378.79|2370.09|2378.79|2370.09|2377.18|2368.48|28
1625437070000|2021-07-04 22:17:50|2378.77|2370.07|2378.09|2369.39|2378.8|2370.1|2377.61|2368.91|28
1625437080000|2021-07-04 22:18:00|2378.11|2369.41|2377.21|2368.51|2378.13|2369.43|2377.2|2368.5|26
1625437090000|2021-07-04 22:18:10|2377.13|2368.43|2376.78|2368.08|2377.89|2369.19|2376.78|2368.08|23
1625437100000|2021-07-04 22:18:20|2376.77|2368.07|2377.19|2368.49|2377.24|2368.54|2376.74|2368.04|21
1625437110000|2021-07-04 22:18:30|2377.16|2368.46|2376.55|2367.85|2377.52|2368.82|2376.55|2367.85|28
1625437120000|2021-07-04 22:18:40|2376.58|2367.88|2376.02|2367.32|2376.61|2367.91|2376.02|2367.32|22
1625437130000|2021-07-04 22:18:50|2375.94|2367.24|2376.02|2367.32|2376.57|2367.87|2374.84|2366.14|32
1625437140000|2021-07-04 22:19:00|2376.08|2367.38|2377.43|2368.73|2377.54|2368.84|2376.08|2367.38|31
1625437150000|2021-07-04 22:19:10|2377.5|2368.8|2375.84|2367.14|2377.5|2368.8|2375.79|2367.09|33
1625437160000|2021-07-04 22:19:20|2375.96|2367.26|2377.21|2368.51|2377.27|2368.57|2375.9|2367.2|34
1625437170000|2021-07-04 22:19:30|2377.28|2368.58|2376.49|2367.79|2377.38|2368.68|2376.31|2367.61|25
1625437180000|2021-07-04 22:19:40|2376.71|2368.01|2377.22|2368.52|2377.23|2368.53|2376.71|2368.01|20
1625437190000|2021-07-04 22:19:50|2377.28|2368.58|2376.92|2368.22|2377.58|2368.88|2376.28|2367.58|33
1625437200000|2021-07-04 22:20:00|2376.91|2368.21|2377.59|2368.89|2377.63|2368.93|2376.83|2368.13|25
1625437210000|2021-07-04 22:20:10|2377.56|2368.86|2376.24|2367.54|2377.56|2368.86|2376.23|2367.53|32
1625437220000|2021-07-04 22:20:20|2376.37|2367.67|2376.42|2367.72|2376.86|2368.16|2376.37|2367.67|24
1625437230000|2021-07-04 22:20:30|2376.41|2367.71|2376.47|2367.77|2377.38|2368.68|2376.41|2367.71|19
1625437240000|2021-07-04 22:20:40|2376.54|2367.84|2376.65|2367.95|2376.88|2368.18|2376.46|2367.76|24
1625437250000|2021-07-04 22:20:50|2376.7|2368|2376.22|2367.52|2376.72|2368.02|2375.9|2367.2|25
1625437260000|2021-07-04 22:21:00|2376.31|2367.61|2375.73|2367.03|2376.46|2367.76|2375.73|2367.03|29
1625437270000|2021-07-04 22:21:10|2375.69|2366.99|2374.7|2366|2375.69|2366.99|2374.44|2365.74|34
1625437280000|2021-07-04 22:21:20|2374.68|2365.98|2375.42|2366.72|2375.68|2366.98|2374.35|2365.65|24
1625437290000|2021-07-04 22:21:30|2375.47|2366.77|2374.42|2365.72|2375.67|2366.97|2374.42|2365.72|16
1625437300000|2021-07-04 22:21:40|2374.39|2365.69|2374.61|2365.91|2374.8|2366.1|2374.09|2365.39|9
1625437310000|2021-07-04 22:21:50|2374.67|2365.97|2374.97|2366.27|2375.06|2366.36|2374.27|2365.57|16
1625437320000|2021-07-04 22:22:00|2375.03|2366.33|2374.28|2365.58|2375.03|2366.33|2374.2|2365.5|7
1625437330000|2021-07-04 22:22:10|2374.18|2365.48|2374.59|2365.89|2374.69|2365.99|2373.98|2365.28|10
1625437340000|2021-07-04 22:22:20|2374.67|2365.97|2373.89|2365.19|2374.67|2365.97|2373.77|2365.07|31
1625437350000|2021-07-04 22:22:30|2373.82|2365.12|2374.09|2365.39|2374.31|2365.61|2373.75|2365.05|22
1625437360000|2021-07-04 22:22:40|2374.05|2365.35|2374.01|2365.31|2374.72|2366.02|2373.84|2365.14|32
1625437370000|2021-07-04 22:22:50|2374.04|2365.34|2374.46|2365.76|2374.46|2365.76|2374|2365.3|16
1625437380000|2021-07-04 22:23:00|2374.5|2365.8|2374.51|2365.81|2374.58|2365.88|2374.32|2365.62|29
1625437390000|2021-07-04 22:23:10|2374.49|2365.79|2374.49|2365.79|2374.55|2365.85|2374.44|2365.74|9
1625437400000|2021-07-04 22:23:20|2374.48|2365.78|2374.71|2366.01|2374.71|2366.01|2374.48|2365.78|10
1625437410000|2021-07-04 22:23:30|2374.67|2365.97|2374.52|2365.82|2374.71|2366.01|2373.95|2365.25|28
1625437420000|2021-07-04 22:23:40|2374.53|2365.83|2374.52|2365.82|2374.58|2365.88|2374.06|2365.36|25
1625437430000|2021-07-04 22:23:50|2374.48|2365.78|2374.25|2365.55|2374.48|2365.78|2373.7|2365|14
1625437440000|2021-07-04 22:24:00|2374.27|2365.57|2374.7|2366|2374.74|2366.04|2374.19|2365.49|13
1625437450000|2021-07-04 22:24:10|2374.75|2366.05|2374.82|2366.12|2374.83|2366.13|2374.75|2366.05|6
1625437460000|2021-07-04 22:24:20|2374.8|2366.1|2375.17|2366.47|2375.17|2366.47|2374.32|2365.62|5
1625437470000|2021-07-04 22:24:30|2375.08|2366.38|2375.21|2366.51|2375.22|2366.52|2374.99|2366.29|7
1625437480000|2021-07-04 22:24:40|2375.25|2366.55|2375.13|2366.43|2375.25|2366.55|2375.04|2366.34|6
1625437490000|2021-07-04 22:24:50|2375.15|2366.45|2374.74|2366.04|2375.16|2366.46|2374.2|2365.5|17
1625437500000|2021-07-04 22:25:00|2374.7|2366|2373.27|2364.57|2374.7|2366|2373.27|2364.57|30
1625437510000|2021-07-04 22:25:10|2373.33|2364.63|2372.6|2363.9|2373.68|2364.98|2372.6|2363.9|21
1625437520000|2021-07-04 22:25:20|2372.59|2363.89|2373.84|2365.14|2373.84|2365.14|2372.59|2363.89|25
1625437530000|2021-07-04 22:25:30|2373.83|2365.13|2373.5|2364.8|2373.86|2365.16|2373.44|2364.74|15
1625437540000|2021-07-04 22:25:40|2373.45|2364.75|2373.58|2364.88|2373.61|2364.91|2373.43|2364.73|9
1625437550000|2021-07-04 22:25:50|2373.59|2364.89|2373.33|2364.63|2373.6|2364.9|2373.22|2364.52|14
1625437560000|2021-07-04 22:26:00|2373.13|2364.43|2373.44|2364.74|2373.44|2364.74|2373.13|2364.43|7
1625437570000|2021-07-04 22:26:10|2373.52|2364.82|2373.98|2365.28|2374.04|2365.34|2373.52|2364.82|13
1625437580000|2021-07-04 22:26:20|2373.97|2365.27|2373.97|2365.27|2374|2365.3|2373.9|2365.2|8
1625437590000|2021-07-04 22:26:30|2373.99|2365.29|2373.98|2365.28|2374.14|2365.44|2373.78|2365.08|10
1625437600000|2021-07-04 22:26:40|2373.9|2365.2|2373.59|2364.89|2374.43|2365.73|2373.58|2364.88|17
1625437610000|2021-07-04 22:26:50|2373.65|2364.95|2373.35|2364.65|2373.92|2365.22|2373.22|2364.52|25
1625437620000|2021-07-04 22:27:00|2373.37|2364.67|2373.42|2364.72|2373.87|2365.17|2373.37|2364.67|18
1625437630000|2021-07-04 22:27:10|2373.46|2364.76|2373.89|2365.19|2374.04|2365.34|2373.25|2364.55|21
1625437640000|2021-07-04 22:27:20|2373.74|2365.04|2372.56|2363.86|2373.74|2365.04|2372.53|2363.83|22
1625437650000|2021-07-04 22:27:30|2372.54|2363.84|2372.9|2364.2|2372.93|2364.23|2372.4|2363.7|21
1625437660000|2021-07-04 22:27:40|2372.95|2364.25|2373.73|2365.03|2373.73|2365.03|2372.92|2364.22|17
1625437670000|2021-07-04 22:27:50|2373.74|2365.04|2373.12|2364.42|2373.74|2365.04|2373.12|2364.42|19
1625437680000|2021-07-04 22:28:00|2373.21|2364.51|2372.75|2364.05|2373.26|2364.56|2372.74|2364.04|19
1625437690000|2021-07-04 22:28:10|2372.79|2364.09|2373.79|2365.09|2373.79|2365.09|2372.79|2364.09|15
1625437700000|2021-07-04 22:28:20|2373.9|2365.2|2373.27|2364.57|2374.57|2365.87|2373.23|2364.53|23
1625437710000|2021-07-04 22:28:30|2373.06|2364.36|2373.08|2364.38|2373.63|2364.93|2372.57|2363.87|25
1625437720000|2021-07-04 22:28:40|2373.06|2364.36|2372.89|2364.19|2373.1|2364.4|2372.07|2363.37|22
1625437730000|2021-07-04 22:28:50|2372.92|2364.22|2372.74|2364.04|2373|2364.3|2372.74|2364.04|9
1625437740000|2021-07-04 22:29:00|2372.8|2364.1|2373.99|2365.29|2374.15|2365.45|2372.78|2364.08|14
1625437750000|2021-07-04 22:29:10|2374|2365.3|2373.7|2365|2374.06|2365.36|2373.55|2364.85|15
1625437760000|2021-07-04 22:29:20|2373.55|2364.85|2373.85|2365.15|2373.85|2365.15|2373.32|2364.62|18
1625437770000|2021-07-04 22:29:30|2373.79|2365.09|2373.79|2365.09|2374.09|2365.39|2373.69|2364.99|11
1625437780000|2021-07-04 22:29:40|2373.81|2365.11|2373.88|2365.18|2373.89|2365.19|2373.61|2364.91|23
1625437790000|2021-07-04 22:29:50|2373.78|2365.08|2373.78|2365.08|2373.95|2365.25|2373.73|2365.03|18
1625437800000|2021-07-04 22:30:00|2373.86|2365.16|2373.13|2364.43|2373.86|2365.16|2373.13|2364.43|25
1625437810000|2021-07-04 22:30:10|2372.7|2364|2372.29|2363.59|2372.7|2364|2372.22|2363.52|16
1625437820000|2021-07-04 22:30:20|2372.31|2363.61|2372.65|2363.95|2372.73|2364.03|2372.22|2363.52|18
1625437830000|2021-07-04 22:30:30|2372.69|2363.99|2372.7|2364|2373.14|2364.44|2372.62|2363.92|21
1625437840000|2021-07-04 22:30:40|2372.49|2363.79|2372.64|2363.94|2372.74|2364.04|2372.41|2363.71|17
1625437850000|2021-07-04 22:30:50|2372.45|2363.75|2373.22|2364.52|2373.33|2364.63|2372.45|2363.75|10
1625437860000|2021-07-04 22:31:00|2373.3|2364.6|2371.76|2363.06|2373.3|2364.6|2371.76|2363.06|17
1625437870000|2021-07-04 22:31:10|2371.71|2363.01|2371.17|2362.47|2371.71|2363.01|2371|2362.3|19
1625437880000|2021-07-04 22:31:20|2371.39|2362.69|2371.07|2362.37|2372.29|2363.59|2371.07|2362.37|22
1625437890000|2021-07-04 22:31:30|2371.08|2362.38|2369.23|2360.53|2371.08|2362.38|2369.11|2360.41|33
1625437900000|2021-07-04 22:31:40|2369.33|2360.63|2369.73|2361.03|2369.73|2361.03|2368.89|2360.19|30
1625437910000|2021-07-04 22:31:50|2369.19|2360.49|2369.77|2361.07|2369.92|2361.22|2369.19|2360.49|27
1625437920000|2021-07-04 22:32:00|2369.67|2360.97|2370.31|2361.61|2370.38|2361.68|2369.14|2360.44|19
1625437930000|2021-07-04 22:32:10|2370.33|2361.63|2370.29|2361.59|2370.39|2361.69|2370.08|2361.38|11
1625437940000|2021-07-04 22:32:20|2370.36|2361.66|2370.23|2361.53|2370.36|2361.66|2370.04|2361.34|13
1625437950000|2021-07-04 22:32:30|2370.24|2361.54|2370.18|2361.48|2370.24|2361.54|2370.18|2361.48|2
1625437960000|2021-07-04 22:32:40|2370.14|2361.44|2371.09|2362.39|2371.21|2362.51|2370.04|2361.34|12
1625437970000|2021-07-04 22:32:50|2371.1|2362.4|2370.36|2361.66|2371.17|2362.47|2370.12|2361.42|13
1625437980000|2021-07-04 22:33:00|2370.2|2361.5|2370.02|2361.32|2370.28|2361.58|2370.02|2361.32|7
1625437990000|2021-07-04 22:33:10|2370.04|2361.34|2370.42|2361.72|2370.79|2362.09|2370.01|2361.31|18
1625438000000|2021-07-04 22:33:20|2370.46|2361.76|2371.12|2362.42|2371.12|2362.42|2370.45|2361.75|13
1625438010000|2021-07-04 22:33:30|2371.15|2362.45|2371.14|2362.44|2371.35|2362.65|2370.84|2362.14|22
1625438020000|2021-07-04 22:33:40|2371.15|2362.45|2371.25|2362.55|2371.35|2362.65|2371.02|2362.32|11
1625438030000|2021-07-04 22:33:50|2371.01|2362.31|2371.31|2362.61|2371.36|2362.66|2370.75|2362.05|18
1625438040000|2021-07-04 22:34:00|2371.4|2362.7|2371.54|2362.84|2371.54|2362.84|2371.31|2362.61|9
1625438050000|2021-07-04 22:34:10|2371.47|2362.77|2370.75|2362.05|2371.48|2362.78|2370.53|2361.83|21
1625438060000|2021-07-04 22:34:20|2370.55|2361.85|2370.68|2361.98|2370.7|2362|2370.45|2361.75|9
1625438070000|2021-07-04 22:34:30|2370.67|2361.97|2370.64|2361.94|2370.67|2361.97|2370.64|2361.94|2
1625438080000|2021-07-04 22:34:40|2370.66|2361.96|2371.98|2363.28|2372.24|2363.54|2370.5|2361.8|11
1625438090000|2021-07-04 22:34:50|2372.01|2363.31|2372.04|2363.34|2372.04|2363.34|2371.38|2362.68|16
1625438100000|2021-07-04 22:35:00|2372|2363.3|2370.84|2362.14|2372.09|2363.39|2370.84|2362.14|8
1625438110000|2021-07-04 22:35:10|2370.86|2362.16|2370.8|2362.1|2371.5|2362.8|2370.8|2362.1|13
1625438120000|2021-07-04 22:35:20|2371|2362.3|2370.59|2361.89|2371.31|2362.61|2370.53|2361.83|25
1625438130000|2021-07-04 22:35:30|2370.6|2361.9|2371.14|2362.44|2371.18|2362.48|2370.52|2361.82|27
1625438140000|2021-07-04 22:35:40|2371.11|2362.41|2371.18|2362.48|2371.31|2362.61|2370.89|2362.19|17
1625438150000|2021-07-04 22:35:50|2371.2|2362.5|2371.07|2362.37|2371.2|2362.5|2371|2362.3|16
1625438160000|2021-07-04 22:36:00|2371.05|2362.35|2370.19|2361.49|2371.05|2362.35|2370.02|2361.32|12
1625438170000|2021-07-04 22:36:10|2370.22|2361.52|2369.88|2361.18|2370.58|2361.88|2369.88|2361.18|23
1625438180000|2021-07-04 22:36:20|2369.82|2361.12|2370.07|2361.37|2370.19|2361.49|2369.49|2360.79|22
1625438190000|2021-07-04 22:36:30|2370.09|2361.39|2370.11|2361.41|2370.35|2361.65|2369.54|2360.84|18
1625438200000|2021-07-04 22:36:40|2370.3|2361.6|2370.09|2361.39|2370.3|2361.6|2370.02|2361.32|5
1625438210000|2021-07-04 22:36:50|2370.25|2361.55|2369.62|2360.92|2370.31|2361.61|2369.62|2360.92|8
1625438220000|2021-07-04 22:37:00|2369.7|2361|2372.03|2363.33|2372.03|2363.33|2369.4|2360.7|17
1625438230000|2021-07-04 22:37:10|2372.25|2363.55|2370.86|2362.16|2372.25|2363.55|2370.75|2362.05|22
1625438240000|2021-07-04 22:37:20|2370.89|2362.19|2371|2362.3|2371.25|2362.55|2370.89|2362.19|10
1625438250000|2021-07-04 22:37:30|2371.04|2362.34|2372.11|2363.41|2372.27|2363.57|2371.04|2362.34|16
1625438260000|2021-07-04 22:37:40|2372.06|2363.36|2371.85|2363.15|2372.26|2363.56|2371.55|2362.85|12
1625438270000|2021-07-04 22:37:50|2371.78|2363.08|2371.55|2362.85|2371.92|2363.22|2371.18|2362.48|25
1625438280000|2021-07-04 22:38:00|2371.51|2362.81|2371.72|2363.02|2372.05|2363.35|2371.39|2362.69|14
1625438290000|2021-07-04 22:38:10|2372.04|2363.34|2371.53|2362.83|2372.2|2363.5|2371.47|2362.77|17
1625438300000|2021-07-04 22:38:20|2371.5|2362.8|2371.34|2362.64|2371.5|2362.8|2370.85|2362.15|16
1625438310000|2021-07-04 22:38:30|2371.24|2362.54|2370.93|2362.23|2371.34|2362.64|2370.67|2361.97|13
1625438320000|2021-07-04 22:38:40|2371.02|2362.32|2370.63|2361.93|2371.66|2362.96|2370.63|2361.93|28
1625438330000|2021-07-04 22:38:50|2370.65|2361.95|2372.7|2364|2372.92|2364.22|2370.65|2361.95|27
1625438340000|2021-07-04 22:39:00|2372.25|2363.55|2373.09|2364.39|2373.15|2364.45|2371.87|2363.17|25
1625438350000|2021-07-04 22:39:10|2373.11|2364.41|2372.25|2363.55|2373.19|2364.49|2372.18|2363.48|24
1625438360000|2021-07-04 22:39:20|2372.29|2363.59|2372.19|2363.49|2372.29|2363.59|2372.03|2363.33|11
1625438370000|2021-07-04 22:39:30|2372.18|2363.48|2372.42|2363.72|2372.43|2363.73|2372.18|2363.48|10
1625438380000|2021-07-04 22:39:40|2372.22|2363.52|2372.28|2363.58|2372.42|2363.72|2372.12|2363.42|14
1625438390000|2021-07-04 22:39:50|2372.37|2363.67|2373.24|2364.54|2373.24|2364.54|2372.37|2363.67|15
1625438400000|2021-07-04 22:40:00|2372.75|2364.05|2372.82|2364.12|2373.24|2364.54|2372.39|2363.69|19
1625438410000|2021-07-04 22:40:10|2372.8|2364.1|2372.27|2363.57|2372.8|2364.1|2372.09|2363.39|27
1625438420000|2021-07-04 22:40:20|2372.29|2363.59|2372.22|2363.52|2372.48|2363.78|2372.21|2363.51|15
1625438430000|2021-07-04 22:40:30|2372.21|2363.51|2372.12|2363.42|2372.24|2363.54|2372|2363.3|20
1625438440000|2021-07-04 22:40:40|2372.08|2363.38|2372.23|2363.53|2372.5|2363.8|2372.08|2363.38|25
1625438450000|2021-07-04 22:40:50|2372.22|2363.52|2373.12|2364.42|2373.12|2364.42|2372.21|2363.51|14
1625438460000|2021-07-04 22:41:00|2373.16|2364.46|2371.27|2362.57|2373.23|2364.53|2370.87|2362.17|28
1625438470000|2021-07-04 22:41:10|2371.24|2362.54|2371.58|2362.88|2372.9|2364.2|2371.24|2362.54|35
1625438480000|2021-07-04 22:41:20|2371.72|2363.02|2371.25|2362.55|2371.73|2363.03|2371.23|2362.53|21
1625438490000|2021-07-04 22:41:30|2371.29|2362.59|2371.64|2362.94|2371.79|2363.09|2371.29|2362.59|30
1625438500000|2021-07-04 22:41:40|2371.63|2362.93|2371.31|2362.61|2371.72|2363.02|2371.3|2362.6|23
1625438510000|2021-07-04 22:41:50|2371.03|2362.33|2371.65|2362.95|2371.8|2363.1|2370.96|2362.26|24
1625438520000|2021-07-04 22:42:00|2371.66|2362.96|2371.12|2362.42|2371.67|2362.97|2371.07|2362.37|16
1625438530000|2021-07-04 22:42:10|2371.15|2362.45|2371.29|2362.59|2371.3|2362.6|2371.09|2362.39|10
1625438540000|2021-07-04 22:42:20|2371.17|2362.47|2371.12|2362.42|2371.29|2362.59|2371.08|2362.38|5
1625438550000|2021-07-04 22:42:30|2371.13|2362.43|2370.71|2362.01|2371.15|2362.45|2370.71|2362.01|10
1625438560000|2021-07-04 22:42:40|2370.46|2361.76|2371.66|2362.96|2371.85|2363.15|2370.44|2361.74|17
1625438570000|2021-07-04 22:42:50|2371.69|2362.99|2371.22|2362.52|2371.69|2362.99|2371.12|2362.42|25
1625438580000|2021-07-04 22:43:00|2371.29|2362.59|2371.28|2362.58|2371.32|2362.62|2371.19|2362.49|19
1625438590000|2021-07-04 22:43:10|2371.32|2362.62|2371.4|2362.7|2371.51|2362.81|2371.22|2362.52|14
1625438600000|2021-07-04 22:43:20|2371.43|2362.73|2371.46|2362.76|2371.46|2362.76|2371.42|2362.72|5
1625438610000|2021-07-04 22:43:30|2371.39|2362.69|2371.44|2362.74|2371.51|2362.81|2371.39|2362.69|5
1625438620000|2021-07-04 22:43:40|2371.46|2362.76|2371.64|2362.94|2371.66|2362.96|2371.44|2362.74|5
1625438630000|2021-07-04 22:43:50|2371.61|2362.91|2371.72|2363.02|2371.72|2363.02|2371.59|2362.89|8
1625438640000|2021-07-04 22:44:00|2371.78|2363.08|2371.73|2363.03|2371.82|2363.12|2371.59|2362.89|12
1625438650000|2021-07-04 22:44:10|2371.74|2363.04|2371.5|2362.8|2371.74|2363.04|2371.5|2362.8|13
1625438660000|2021-07-04 22:44:20|2371.45|2362.75|2371.47|2362.77|2371.5|2362.8|2371.36|2362.66|9
1625438670000|2021-07-04 22:44:30|2371.49|2362.79|2371.52|2362.82|2371.6|2362.9|2371.49|2362.79|7
1625438680000|2021-07-04 22:44:40|2371.51|2362.81|2371.32|2362.62|2371.52|2362.82|2371.31|2362.61|16
1625438690000|2021-07-04 22:44:50|2371.34|2362.64|2371.27|2362.57|2371.34|2362.64|2371.14|2362.44|11
1625438700000|2021-07-04 22:45:00|2371.28|2362.58|2370.81|2362.11|2371.29|2362.59|2370.76|2362.06|13
1625438710000|2021-07-04 22:45:10|2370.8|2362.1|2370.65|2361.95|2370.8|2362.1|2370.65|2361.95|7
1625438720000|2021-07-04 22:45:20|2370.59|2361.89|2368.84|2360.14|2370.59|2361.89|2368.84|2360.14|30
1625438730000|2021-07-04 22:45:30|2368.77|2360.07|2368.58|2359.88|2369.21|2360.51|2368.58|2359.88|23
1625438740000|2021-07-04 22:45:40|2368.55|2359.85|2368.14|2359.44|2368.58|2359.88|2368.04|2359.34|12
1625438750000|2021-07-04 22:45:50|2368.1|2359.4|2368.31|2359.61|2368.33|2359.63|2366.88|2358.18|24
1625438760000|2021-07-04 22:46:00|2368.26|2359.56|2367.6|2358.9|2368.36|2359.66|2367.38|2358.68|27
1625438770000|2021-07-04 22:46:10|2367.55|2358.85|2367.81|2359.11|2367.81|2359.11|2367.19|2358.49|30
1625438780000|2021-07-04 22:46:20|2367.92|2359.22|2367.21|2358.51|2367.92|2359.22|2366.9|2358.2|16
1625438790000|2021-07-04 22:46:30|2367.07|2358.37|2366.51|2357.81|2367.16|2358.46|2366.51|2357.81|8
1625438800000|2021-07-04 22:46:40|2366.48|2357.78|2365.52|2356.82|2366.48|2357.78|2365.33|2356.63|28
1625438810000|2021-07-04 22:46:50|2365.43|2356.73|2363.29|2354.59|2365.59|2356.89|2363.22|2354.52|21
1625438820000|2021-07-04 22:47:00|2363.36|2354.66|2366.29|2357.59|2366.34|2357.64|2363.34|2354.64|26
1625438830000|2021-07-04 22:47:10|2366.27|2357.57|2364.79|2356.09|2366.27|2357.57|2364.27|2355.57|34
1625438840000|2021-07-04 22:47:20|2364.96|2356.26|2363.39|2354.69|2365.52|2356.82|2363.39|2354.69|32
1625438850000|2021-07-04 22:47:30|2363.36|2354.66|2362.56|2353.86|2363.54|2354.84|2362.53|2353.83|36
1625438860000|2021-07-04 22:47:40|2362.54|2353.84|2362.03|2353.33|2362.54|2353.84|2361.77|2353.07|29
1625438870000|2021-07-04 22:47:50|2362.04|2353.34|2362.08|2353.38|2362.32|2353.62|2361.91|2353.21|24
1625438880000|2021-07-04 22:48:00|2361.98|2353.28|2363.03|2354.33|2363.11|2354.41|2361.98|2353.28|34
1625438890000|2021-07-04 22:48:10|2363.15|2354.45|2362.84|2354.14|2363.15|2354.45|2362.66|2353.96|31
1625438900000|2021-07-04 22:48:20|2362.9|2354.2|2363.32|2354.62|2363.39|2354.69|2362.9|2354.2|25
1625438910000|2021-07-04 22:48:30|2363.3|2354.6|2362.51|2353.81|2363.3|2354.6|2361.82|2353.12|28
1625438920000|2021-07-04 22:48:40|2362.57|2353.87|2361.77|2353.07|2362.73|2354.03|2361.77|2353.07|31
1625438930000|2021-07-04 22:48:50|2361.76|2353.06|2361.4|2352.7|2362.44|2353.74|2361.4|2352.7|35
1625438940000|2021-07-04 22:49:00|2360.99|2352.29|2356.69|2347.99|2360.99|2352.29|2356.67|2347.97|35
1625438950000|2021-07-04 22:49:10|2356.56|2347.86|2355.08|2346.38|2357.46|2348.76|2355.08|2346.38|32
1625438960000|2021-07-04 22:49:20|2354.77|2346.07|2349.06|2340.36|2354.77|2346.07|2349.06|2340.36|40
1625438970000|2021-07-04 22:49:30|2349|2340.3|2335.39|2326.69|2350.33|2341.63|2335.39|2326.69|24
1625438980000|2021-07-04 22:49:40|2330.42|2321.72|2334.31|2325.61|2334.31|2325.61|2330.42|2321.72|8
1625438990000|2021-07-04 22:49:50|2345.28|2336.58|2337.87|2329.17|2346.3|2337.6|2336.79|2328.09|20
1625439000000|2021-07-04 22:50:00|2337.4|2328.7|2338.39|2329.69|2338.71|2330.01|2337.4|2328.7|29
1625439010000|2021-07-04 22:50:10|2338.54|2329.84|2337.31|2328.61|2338.94|2330.24|2337.31|2328.61|25
1625439020000|2021-07-04 22:50:20|2335.65|2326.95|2330.39|2321.69|2335.65|2326.95|2330.39|2321.69|36
1625439030000|2021-07-04 22:50:30|2330.62|2321.92|2332.17|2323.47|2332.34|2323.64|2330.04|2321.34|37
1625439040000|2021-07-04 22:50:40|2332.65|2323.95|2333.46|2324.76|2333.9|2325.2|2332.49|2323.79|35
1625439050000|2021-07-04 22:50:50|2333.54|2324.84|2334.49|2325.79|2334.86|2326.16|2332.89|2324.19|34
1625439060000|2021-07-04 22:51:00|2334.67|2325.97|2334.46|2325.76|2334.87|2326.17|2333.19|2324.49|35
1625439070000|2021-07-04 22:51:10|2333.8|2325.1|2334.48|2325.78|2335.26|2326.56|2333.75|2325.05|29
1625439080000|2021-07-04 22:51:20|2335|2326.3|2333.54|2324.84|2335.63|2326.93|2332.95|2324.25|37
1625439090000|2021-07-04 22:51:30|2333.39|2324.69|2334.12|2325.42|2334.15|2325.45|2332.81|2324.11|34
1625439100000|2021-07-04 22:51:40|2334.28|2325.58|2335.65|2326.95|2335.65|2326.95|2334.28|2325.58|29
1625439110000|2021-07-04 22:51:50|2335.57|2326.87|2336.78|2328.08|2336.84|2328.14|2335.51|2326.81|20
1625439120000|2021-07-04 22:52:00|2336.74|2328.04|2338.3|2329.6|2338.3|2329.6|2336.41|2327.71|31
1625439130000|2021-07-04 22:52:10|2338.2|2329.5|2340.26|2331.56|2340.3|2331.6|2338.2|2329.5|26
1625439140000|2021-07-04 22:52:20|2340.27|2331.57|2339.62|2330.92|2340.33|2331.63|2339.23|2330.53|35
1625439150000|2021-07-04 22:52:30|2339.71|2331.01|2340.46|2331.76|2340.81|2332.11|2339.71|2331.01|27
1625439160000|2021-07-04 22:52:40|2340.47|2331.77|2340.63|2331.93|2340.77|2332.07|2340.47|2331.77|17
1625439170000|2021-07-04 22:52:50|2340.61|2331.91|2340.21|2331.51|2340.73|2332.03|2338.54|2329.84|37
1625439180000|2021-07-04 22:53:00|2340.2|2331.5|2341.76|2333.06|2341.76|2333.06|2340.2|2331.5|25
1625439190000|2021-07-04 22:53:10|2342.09|2333.39|2342.57|2333.87|2342.78|2334.08|2341.92|2333.22|29
1625439200000|2021-07-04 22:53:20|2342.86|2334.16|2342.4|2333.7|2343.46|2334.76|2342.09|2333.39|32
1625439210000|2021-07-04 22:53:30|2342.35|2333.65|2344.02|2335.32|2344.1|2335.4|2342.04|2333.34|34
1625439220000|2021-07-04 22:53:40|2344.01|2335.31|2342.75|2334.05|2344.02|2335.32|2342.49|2333.79|30
1625439230000|2021-07-04 22:53:50|2342.82|2334.12|2340.29|2331.59|2342.93|2334.23|2340.29|2331.59|35
1625439240000|2021-07-04 22:54:00|2340.36|2331.66|2339.18|2330.48|2340.48|2331.78|2339.11|2330.41|33
1625439250000|2021-07-04 22:54:10|2338.91|2330.21|2338.81|2330.11|2339.25|2330.55|2338.61|2329.91|30
1625439260000|2021-07-04 22:54:20|2338.63|2329.93|2337.03|2328.33|2338.71|2330.01|2337|2328.3|36
1625439270000|2021-07-04 22:54:30|2336.87|2328.17|2335.97|2327.27|2336.87|2328.17|2335.97|2327.27|29
1625439280000|2021-07-04 22:54:40|2335.99|2327.29|2337.08|2328.38|2337.19|2328.49|2335.34|2326.64|32
1625439290000|2021-07-04 22:54:50|2336.93|2328.23|2339.79|2331.09|2339.79|2331.09|2336.93|2328.23|28
1625439300000|2021-07-04 22:55:00|2339.68|2330.98|2339.22|2330.52|2340.11|2331.41|2338.37|2329.67|31
1625439310000|2021-07-04 22:55:10|2339.15|2330.45|2339.36|2330.66|2339.65|2330.95|2337.84|2329.14|34
1625439320000|2021-07-04 22:55:20|2339.3|2330.6|2339.04|2330.34|2339.36|2330.66|2338.93|2330.23|13
1625439330000|2021-07-04 22:55:30|2338.76|2330.06|2338.91|2330.21|2339.29|2330.59|2338.76|2330.06|21
1625439340000|2021-07-04 22:55:40|2338.88|2330.18|2339.47|2330.77|2339.6|2330.9|2338.84|2330.14|24
1625439350000|2021-07-04 22:55:50|2339.42|2330.72|2338.67|2329.97|2339.91|2331.21|2338.67|2329.97|29
1625439360000|2021-07-04 22:56:00|2338.99|2330.29|2338.6|2329.9|2339.55|2330.85|2338.6|2329.9|16
1625439370000|2021-07-04 22:56:10|2338.67|2329.97|2338.96|2330.26|2339.6|2330.9|2338.62|2329.92|16
1625439380000|2021-07-04 22:56:20|2338.99|2330.29|2338.84|2330.14|2338.99|2330.29|2338.73|2330.03|29
1625439390000|2021-07-04 22:56:30|2338.75|2330.05|2338.83|2330.13|2338.83|2330.13|2338.43|2329.73|21
1625439400000|2021-07-04 22:56:40|2338.74|2330.04|2337.43|2328.73|2338.74|2330.04|2336.98|2328.28|34
1625439410000|2021-07-04 22:56:50|2337.44|2328.74|2337.33|2328.63|2338|2329.3|2337.33|2328.63|35
1625439420000|2021-07-04 22:57:00|2337.31|2328.61|2334.36|2325.66|2337.31|2328.61|2333.96|2325.26|33
1625439430000|2021-07-04 22:57:10|2334.32|2325.62|2333.49|2324.79|2334.32|2325.62|2333.38|2324.68|24
1625439440000|2021-07-04 22:57:20|2333.44|2324.74|2332.79|2324.09|2333.44|2324.74|2332.79|2324.09|23
1625439450000|2021-07-04 22:57:30|2332.88|2324.18|2332.41|2323.71|2332.88|2324.18|2332.15|2323.45|31
1625439460000|2021-07-04 22:57:40|2332.33|2323.63|2331.55|2322.85|2332.33|2323.63|2331.55|2322.85|32
1625439470000|2021-07-04 22:57:50|2331.02|2322.32|2330.64|2321.94|2331.71|2323.01|2330.64|2321.94|25
1625439480000|2021-07-04 22:58:00|2330.48|2321.78|2330.71|2322.01|2330.73|2322.03|2330.37|2321.67|29
1625439490000|2021-07-04 22:58:10|2331.14|2322.44|2332.52|2323.82|2333.13|2324.43|2331.14|2322.44|25
1625439500000|2021-07-04 22:58:20|2332.61|2323.91|2333.24|2324.54|2333.46|2324.76|2332.32|2323.62|29
1625439510000|2021-07-04 22:58:30|2333.23|2324.53|2332.64|2323.94|2333.25|2324.55|2332.55|2323.85|27
1625439520000|2021-07-04 22:58:40|2332.63|2323.93|2332.55|2323.85|2332.83|2324.13|2332.29|2323.59|31
1625439530000|2021-07-04 22:58:50|2332.85|2324.15|2334.47|2325.77|2335|2326.3|2332.63|2323.93|33
1625439540000|2021-07-04 22:59:00|2334.49|2325.79|2334.87|2326.17|2335.1|2326.4|2334.41|2325.71|31
1625439550000|2021-07-04 22:59:10|2334.9|2326.2|2335.27|2326.57|2335.42|2326.72|2334.9|2326.2|26
1625439560000|2021-07-04 22:59:20|2335.28|2326.58|2333.79|2325.09|2335.63|2326.93|2333.69|2324.99|34
1625439570000|2021-07-04 22:59:30|2333.78|2325.08|2330.03|2321.33|2333.78|2325.08|2330.03|2321.33|34
1625439580000|2021-07-04 22:59:40|2329.9|2321.2|2330.42|2321.72|2330.58|2321.88|2329.9|2321.2|26
1625439590000|2021-07-04 22:59:50|2330.44|2321.74|2332.24|2323.54|2332.24|2323.54|2330.44|2321.74|22
1625439600000|2021-07-04 23:00:00|2332.28|2323.58|2327.25|2318.55|2332.58|2323.88|2327.25|2318.55|30
1625439610000|2021-07-04 23:00:10|2327.29|2318.59|2321.04|2312.34|2327.35|2318.65|2320.04|2311.34|40
1625439620000|2021-07-04 23:00:20|2320.54|2311.84|2320.81|2312.11|2321.97|2313.27|2320.32|2311.62|32
1625439630000|2021-07-04 23:00:30|2321.08|2312.38|2309|2300.3|2321.68|2312.98|2309|2300.3|35
1625439640000|2021-07-04 23:00:40|2308.75|2300.05|2306.76|2298.06|2309.39|2300.69|2306.76|2298.06|37
1625439650000|2021-07-04 23:00:50|2306.73|2298.03|2314.01|2305.31|2315.1|2306.4|2306.73|2298.03|40
1625439660000|2021-07-04 23:01:00|2314.23|2305.53|2310.01|2301.31|2314.96|2306.26|2310.01|2301.31|39
1625439670000|2021-07-04 23:01:10|2309.6|2300.9|2312.95|2304.25|2313.23|2304.53|2309.6|2300.9|36
1625439680000|2021-07-04 23:01:20|2312.93|2304.23|2314.7|2306|2315.85|2307.15|2311.87|2303.17|34
1625439690000|2021-07-04 23:01:30|2314.82|2306.12|2316.63|2307.93|2317.25|2308.55|2314.07|2305.37|38
1625439700000|2021-07-04 23:01:40|2316.36|2307.66|2315.32|2306.62|2316.99|2308.29|2314.37|2305.67|35
1625439710000|2021-07-04 23:01:50|2315.36|2306.66|2317.24|2308.54|2317.28|2308.58|2315.25|2306.55|29
1625439720000|2021-07-04 23:02:00|2316.78|2308.08|2318.13|2309.43|2318.46|2309.76|2316.78|2308.08|28
1625439730000|2021-07-04 23:02:10|2318.27|2309.57|2318.28|2309.58|2318.88|2310.18|2317.36|2308.66|31
1625439740000|2021-07-04 23:02:20|2318.33|2309.63|2318.87|2310.17|2319.31|2310.61|2317.92|2309.22|35
1625439750000|2021-07-04 23:02:30|2319.07|2310.37|2317.93|2309.23|2319.07|2310.37|2317.6|2308.9|34
1625439760000|2021-07-04 23:02:40|2317.91|2309.21|2317.51|2308.81|2317.91|2309.21|2317.07|2308.37|31
1625439770000|2021-07-04 23:02:50|2317.48|2308.78|2318.19|2309.49|2318.2|2309.5|2317.29|2308.59|14
1625439780000|2021-07-04 23:03:00|2317.9|2309.2|2319.22|2310.52|2319.22|2310.52|2317.88|2309.18|32
1625439790000|2021-07-04 23:03:10|2319.24|2310.54|2320.76|2312.06|2320.76|2312.06|2318.9|2310.2|34
1625439800000|2021-07-04 23:03:20|2320.66|2311.96|2319.92|2311.22|2320.99|2312.29|2319.43|2310.73|37
1625439810000|2021-07-04 23:03:30|2319.89|2311.19|2319.82|2311.12|2320.03|2311.33|2319.45|2310.75|26
1625439820000|2021-07-04 23:03:40|2319.76|2311.06|2318.57|2309.87|2319.9|2311.2|2317.05|2308.35|34
1625439830000|2021-07-04 23:03:50|2318.55|2309.85|2318.3|2309.6|2319.03|2310.33|2317.72|2309.02|32
1625439840000|2021-07-04 23:04:00|2318.26|2309.56|2318.15|2309.45|2318.26|2309.56|2317.99|2309.29|22
1625439850000|2021-07-04 23:04:10|2318.04|2309.34|2317.36|2308.66|2318.2|2309.5|2317|2308.3|27
1625439860000|2021-07-04 23:04:20|2317.39|2308.69|2318.63|2309.93|2318.63|2309.93|2316.88|2308.18|37
1625439870000|2021-07-04 23:04:30|2318.64|2309.94|2319.67|2310.97|2319.97|2311.27|2317.59|2308.89|32
1625439880000|2021-07-04 23:04:40|2319.62|2310.92|2320.44|2311.74|2320.51|2311.81|2319.28|2310.58|28
1625439890000|2021-07-04 23:04:50|2320.94|2312.24|2320.58|2311.88|2321.42|2312.72|2320.58|2311.88|35
1625439900000|2021-07-04 23:05:00|2320.03|2311.33|2321.32|2312.62|2322.02|2313.32|2319.24|2310.54|38
1625439910000|2021-07-04 23:05:10|2321.59|2312.89|2321.76|2313.06|2322.33|2313.63|2321.57|2312.87|27
1625439920000|2021-07-04 23:05:20|2321.6|2312.9|2321.84|2313.14|2322.13|2313.43|2321.11|2312.41|39
1625439930000|2021-07-04 23:05:30|2321.89|2313.19|2322.34|2313.64|2322.62|2313.92|2321.82|2313.12|35
1625439940000|2021-07-04 23:05:40|2322.3|2313.6|2323.62|2314.92|2323.62|2314.92|2322.3|2313.6|34
1625439950000|2021-07-04 23:05:50|2323.51|2314.81|2324.82|2316.12|2324.82|2316.12|2323.49|2314.79|16
1625439960000|2021-07-04 23:06:00|2324.94|2316.24|2324.61|2315.91|2325.27|2316.57|2324.61|2315.91|28
1625439970000|2021-07-04 23:06:10|2324.13|2315.43|2325.21|2316.51|2325.51|2316.81|2323.81|2315.11|33
1625439980000|2021-07-04 23:06:20|2325.24|2316.54|2325.62|2316.92|2325.94|2317.24|2325.24|2316.54|26
1625439990000|2021-07-04 23:06:30|2325.6|2316.9|2325.49|2316.79|2325.82|2317.12|2325.49|2316.79|14
1625440000000|2021-07-04 23:06:40|2325.5|2316.8|2324.22|2315.52|2325.52|2316.82|2324.21|2315.51|33
1625440010000|2021-07-04 23:06:50|2324.15|2315.45|2322.58|2313.88|2324.15|2315.45|2322.28|2313.58|36
1625440020000|2021-07-04 23:07:00|2322.61|2313.91|2323.25|2314.55|2323.46|2314.76|2322.55|2313.85|31
1625440030000|2021-07-04 23:07:10|2323.19|2314.49|2324.73|2316.03|2324.73|2316.03|2323.19|2314.49|26
1625440040000|2021-07-04 23:07:20|2324.82|2316.12|2326.37|2317.67|2326.37|2317.67|2324.82|2316.12|36
1625440050000|2021-07-04 23:07:30|2326.44|2317.74|2327.06|2318.36|2327.1|2318.4|2326.36|2317.66|32
1625440060000|2021-07-04 23:07:40|2327.08|2318.38|2327.34|2318.64|2327.93|2319.23|2327.02|2318.32|31
1625440070000|2021-07-04 23:07:50|2327.28|2318.58|2327.6|2318.9|2328.01|2319.31|2326.94|2318.24|31
1625440080000|2021-07-04 23:08:00|2327.85|2319.15|2326.96|2318.26|2328.04|2319.34|2326.75|2318.05|32
1625440090000|2021-07-04 23:08:10|2326.73|2318.03|2326.26|2317.56|2326.73|2318.03|2326.02|2317.32|29
1625440100000|2021-07-04 23:08:20|2326.46|2317.76|2326.66|2317.96|2326.77|2318.07|2326.46|2317.76|12
1625440110000|2021-07-04 23:08:30|2326.65|2317.95|2326.35|2317.65|2327.13|2318.43|2326.11|2317.41|30
1625440120000|2021-07-04 23:08:40|2326.34|2317.64|2325.77|2317.07|2326.88|2318.18|2325.77|2317.07|19
1625440130000|2021-07-04 23:08:50|2325.81|2317.11|2326.7|2318|2326.7|2318|2325.69|2316.99|19
1625440140000|2021-07-04 23:09:00|2327.19|2318.49|2325.22|2316.52|2327.33|2318.63|2324.86|2316.16|24
1625440150000|2021-07-04 23:09:10|2325.23|2316.53|2327|2318.3|2327.42|2318.72|2325.23|2316.53|26
1625440160000|2021-07-04 23:09:20|2327.56|2318.86|2327.13|2318.43|2327.59|2318.89|2326.3|2317.6|20
1625440170000|2021-07-04 23:09:30|2327.23|2318.53|2327.23|2318.53|2327.46|2318.76|2327.11|2318.41|21
1625440180000|2021-07-04 23:09:40|2327.27|2318.57|2325.73|2317.03|2327.61|2318.91|2325.73|2317.03|37
1625440190000|2021-07-04 23:09:50|2325.71|2317.01|2326.69|2317.99|2327.23|2318.53|2325.5|2316.8|36
1625440200000|2021-07-04 23:10:00|2326.67|2317.97|2325.47|2316.77|2327.05|2318.35|2325.21|2316.51|27
1625440210000|2021-07-04 23:10:10|2325.54|2316.84|2326.64|2317.94|2326.64|2317.94|2325.54|2316.84|22
1625440220000|2021-07-04 23:10:20|2326.71|2318.01|2327.19|2318.49|2327.21|2318.51|2326.61|2317.91|23
1625440230000|2021-07-04 23:10:30|2327.23|2318.53|2327.94|2319.24|2327.94|2319.24|2327.23|2318.53|27
1625440240000|2021-07-04 23:10:40|2328.09|2319.39|2329.17|2320.47|2329.41|2320.71|2328.09|2319.39|33
1625440250000|2021-07-04 23:10:50|2329.18|2320.48|2328.42|2319.72|2329.39|2320.69|2327.87|2319.17|24
1625440260000|2021-07-04 23:11:00|2328.24|2319.54|2328.21|2319.51|2328.32|2319.62|2328.05|2319.35|19
1625440270000|2021-07-04 23:11:10|2328.35|2319.65|2328.18|2319.48|2328.52|2319.82|2327.98|2319.28|22
1625440280000|2021-07-04 23:11:20|2328.13|2319.43|2328.45|2319.75|2328.61|2319.91|2328.12|2319.42|20
1625440290000|2021-07-04 23:11:30|2328.55|2319.85|2329.5|2320.8|2329.53|2320.83|2328.45|2319.75|17
1625440300000|2021-07-04 23:11:40|2329.51|2320.81|2328.43|2319.73|2329.53|2320.83|2328.43|2319.73|18
1625440310000|2021-07-04 23:11:50|2328.41|2319.71|2327.3|2318.6|2328.41|2319.71|2327.27|2318.57|31
1625440320000|2021-07-04 23:12:00|2327.08|2318.38|2325.66|2316.96|2327.12|2318.42|2325.51|2316.81|23
1625440330000|2021-07-04 23:12:10|2325.59|2316.89|2324.74|2316.04|2325.59|2316.89|2324.63|2315.93|29
1625440340000|2021-07-04 23:12:20|2324.45|2315.75|2323.68|2314.98|2324.45|2315.75|2323.65|2314.95|28
1625440350000|2021-07-04 23:12:30|2323.71|2315.01|2323.76|2315.06|2323.9|2315.2|2323.53|2314.83|23
1625440360000|2021-07-04 23:12:40|2323.77|2315.07|2324.54|2315.84|2324.54|2315.84|2323.64|2314.94|14
1625440370000|2021-07-04 23:12:50|2325.11|2316.41|2326.15|2317.45|2326.15|2317.45|2325.11|2316.41|26
1625440380000|2021-07-04 23:13:00|2326.06|2317.36|2324.76|2316.06|2326.06|2317.36|2324.22|2315.52|37
1625440390000|2021-07-04 23:13:10|2325.08|2316.38|2326.6|2317.9|2326.6|2317.9|2325.08|2316.38|30
1625440400000|2021-07-04 23:13:20|2326.47|2317.77|2328.15|2319.45|2328.76|2320.06|2326.47|2317.77|38
1625440410000|2021-07-04 23:13:30|2328.38|2319.68|2328.17|2319.47|2329.03|2320.33|2328.01|2319.31|37
1625440420000|2021-07-04 23:13:40|2328.19|2319.49|2327.78|2319.08|2328.83|2320.13|2327.73|2319.03|36
1625440430000|2021-07-04 23:13:50|2327.77|2319.07|2327.71|2319.01|2328.26|2319.56|2327.71|2319.01|34
1625440440000|2021-07-04 23:14:00|2327.7|2319|2328.72|2320.02|2329.05|2320.35|2327.7|2319|29
1625440450000|2021-07-04 23:14:10|2328.71|2320.01|2329.03|2320.33|2329.28|2320.58|2328.34|2319.64|24
1625440460000|2021-07-04 23:14:20|2329.01|2320.31|2331.6|2322.9|2331.6|2322.9|2328.97|2320.27|35
1625440470000|2021-07-04 23:14:30|2331.58|2322.88|2329.51|2320.81|2331.58|2322.88|2329.49|2320.79|30
1625440480000|2021-07-04 23:14:40|2329.48|2320.78|2329.38|2320.68|2329.73|2321.03|2329.02|2320.32|33
1625440490000|2021-07-04 23:14:50|2329.31|2320.61|2330.2|2321.5|2330.2|2321.5|2329.05|2320.35|30
1625440500000|2021-07-04 23:15:00|2330.16|2321.46|2328.05|2319.35|2330.16|2321.46|2328.05|2319.35|35
1625440510000|2021-07-04 23:15:10|2328.01|2319.31|2329.04|2320.34|2329.04|2320.34|2327.92|2319.22|33
1625440520000|2021-07-04 23:15:20|2329.05|2320.35|2329.69|2320.99|2329.82|2321.12|2329.05|2320.35|14
1625440530000|2021-07-04 23:15:30|2329.83|2321.13|2330.35|2321.65|2330.35|2321.65|2329.33|2320.63|25
1625440540000|2021-07-04 23:15:40|2330.25|2321.55|2332.75|2324.05|2332.75|2324.05|2330.25|2321.55|31
1625440550000|2021-07-04 23:15:50|2332.71|2324.01|2333.4|2324.7|2333.94|2325.24|2332.15|2323.45|36
1625440560000|2021-07-04 23:16:00|2333.32|2324.62|2333.24|2324.54|2333.52|2324.82|2332.89|2324.19|31
1625440570000|2021-07-04 23:16:10|2333.27|2324.57|2335.22|2326.52|2335.33|2326.63|2333.27|2324.57|27
1625440580000|2021-07-04 23:16:20|2334.94|2326.24|2336.26|2327.56|2336.7|2328|2334.94|2326.24|36
1625440590000|2021-07-04 23:16:30|2336.25|2327.55|2336.37|2327.67|2336.6|2327.9|2336.22|2327.52|34
1625440600000|2021-07-04 23:16:40|2336.3|2327.6|2336.13|2327.43|2336.84|2328.14|2335.92|2327.22|36
1625440610000|2021-07-04 23:16:50|2336.11|2327.41|2336.8|2328.1|2337.01|2328.31|2335.94|2327.24|29
1625440620000|2021-07-04 23:17:00|2337.03|2328.33|2337.75|2329.05|2337.78|2329.08|2337.03|2328.33|31
1625440630000|2021-07-04 23:17:10|2337.72|2329.02|2337.82|2329.12|2338.27|2329.57|2337.31|2328.61|36
1625440640000|2021-07-04 23:17:20|2337.87|2329.17|2338.77|2330.07|2338.79|2330.09|2337.77|2329.07|29
1625440650000|2021-07-04 23:17:30|2338.84|2330.14|2338.03|2329.33|2338.86|2330.16|2337.73|2329.03|33
1625440660000|2021-07-04 23:17:40|2337.99|2329.29|2338.1|2329.4|2338.26|2329.56|2337.63|2328.93|32
1625440670000|2021-07-04 23:17:50|2338.14|2329.44|2338.59|2329.89|2339.11|2330.41|2338.11|2329.41|30
1625440680000|2021-07-04 23:18:00|2338.45|2329.75|2338.98|2330.28|2338.98|2330.28|2338.42|2329.72|36
1625440690000|2021-07-04 23:18:10|2338.97|2330.27|2337.43|2328.73|2339.17|2330.47|2336.82|2328.12|39
1625440700000|2021-07-04 23:18:20|2338.17|2329.47|2338.3|2329.6|2338.81|2330.11|2337.69|2328.99|35
1625440710000|2021-07-04 23:18:30|2338.42|2329.72|2338.3|2329.6|2338.91|2330.21|2338.24|2329.54|36
1625440720000|2021-07-04 23:18:40|2338.29|2329.59|2338|2329.3|2338.47|2329.77|2337.65|2328.95|32
1625440730000|2021-07-04 23:18:50|2337.95|2329.25|2338.62|2329.92|2338.78|2330.08|2337.87|2329.17|33
1625440740000|2021-07-04 23:19:00|2338.61|2329.91|2337.79|2329.09|2338.61|2329.91|2337.41|2328.71|37
1625440750000|2021-07-04 23:19:10|2337.85|2329.15|2337.72|2329.02|2338.05|2329.35|2337.53|2328.83|31
1625440760000|2021-07-04 23:19:20|2337.71|2329.01|2337.75|2329.05|2337.91|2329.21|2337.51|2328.81|23
1625440770000|2021-07-04 23:19:30|2337.74|2329.04|2337.44|2328.74|2337.94|2329.24|2337.32|2328.62|26
1625440780000|2021-07-04 23:19:40|2337.42|2328.72|2337.57|2328.87|2337.84|2329.14|2337.42|2328.72|8
1625440790000|2021-07-04 23:19:50|2337.55|2328.85|2337.04|2328.34|2337.55|2328.85|2337.04|2328.34|10
1625440800000|2021-07-04 23:20:00|2336.86|2328.16|2338.44|2329.74|2338.44|2329.74|2336.74|2328.04|27
1625440810000|2021-07-04 23:20:10|2338.46|2329.76|2338.27|2329.57|2338.72|2330.02|2338.18|2329.48|30
1625440820000|2021-07-04 23:20:20|2338.29|2329.59|2337.77|2329.07|2338.51|2329.81|2337.48|2328.78|31
1625440830000|2021-07-04 23:20:30|2337.75|2329.05|2337.56|2328.86|2337.79|2329.09|2337.35|2328.65|21
1625440840000|2021-07-04 23:20:40|2337.54|2328.84|2337.63|2328.93|2338.39|2329.69|2337.03|2328.33|32
1625440850000|2021-07-04 23:20:50|2337.59|2328.89|2337.93|2329.23|2338.97|2330.27|2337.59|2328.89|33
1625440860000|2021-07-04 23:21:00|2337.91|2329.21|2337.11|2328.41|2337.91|2329.21|2336.91|2328.21|36
1625440870000|2021-07-04 23:21:10|2337.16|2328.46|2337.34|2328.64|2337.35|2328.65|2336.42|2327.72|28
1625440880000|2021-07-04 23:21:20|2337.21|2328.51|2336.56|2327.86|2337.38|2328.68|2336.37|2327.67|32
1625440890000|2021-07-04 23:21:30|2336.52|2327.82|2336.89|2328.19|2337.06|2328.36|2336.22|2327.52|33
1625440900000|2021-07-04 23:21:40|2336.94|2328.24|2337.22|2328.52|2337.39|2328.69|2336.6|2327.9|27
1625440910000|2021-07-04 23:21:50|2337.2|2328.5|2336.37|2327.67|2337.24|2328.54|2336.37|2327.67|35
1625440920000|2021-07-04 23:22:00|2336.38|2327.68|2333.6|2324.9|2336.38|2327.68|2333.6|2324.9|38
1625440930000|2021-07-04 23:22:10|2333.44|2324.74|2332.93|2324.23|2333.46|2324.76|2332.59|2323.89|32
1625440940000|2021-07-04 23:22:20|2332.6|2323.9|2331.85|2323.15|2332.6|2323.9|2331.66|2322.96|25
1625440950000|2021-07-04 23:22:30|2331.75|2323.05|2332.14|2323.44|2332.48|2323.78|2331.65|2322.95|22
1625440960000|2021-07-04 23:22:40|2332.37|2323.67|2332.54|2323.84|2333.14|2324.44|2332.34|2323.64|25
1625440970000|2021-07-04 23:22:50|2333.01|2324.31|2333.05|2324.35|2333.05|2324.35|2332.52|2323.82|23
1625440980000|2021-07-04 23:23:00|2333.04|2324.34|2332.41|2323.71|2333.22|2324.52|2332.41|2323.71|26
1625440990000|2021-07-04 23:23:10|2332.57|2323.87|2331.35|2322.65|2333.23|2324.53|2331.35|2322.65|28
1625441000000|2021-07-04 23:23:20|2331.36|2322.66|2327.33|2318.63|2331.36|2322.66|2327.28|2318.58|32
1625441010000|2021-07-04 23:23:30|2327.57|2318.87|2327.59|2318.89|2328.3|2319.6|2327.53|2318.83|32
1625441020000|2021-07-04 23:23:40|2327.55|2318.85|2329.81|2321.11|2329.91|2321.21|2327.51|2318.81|24
1625441030000|2021-07-04 23:23:50|2330.18|2321.48|2329.43|2320.73|2330.61|2321.91|2329.41|2320.71|27
1625441040000|2021-07-04 23:24:00|2329.27|2320.57|2329.96|2321.26|2329.96|2321.26|2329.01|2320.31|22
1625441050000|2021-07-04 23:24:10|2329.95|2321.25|2330.9|2322.2|2330.9|2322.2|2329.95|2321.25|24
1625441060000|2021-07-04 23:24:20|2330.75|2322.05|2330.15|2321.45|2331.24|2322.54|2330.15|2321.45|17
1625441070000|2021-07-04 23:24:30|2330.16|2321.46|2329.66|2320.96|2330.56|2321.86|2329.66|2320.96|33
1625441080000|2021-07-04 23:24:40|2329.87|2321.17|2328.34|2319.64|2329.87|2321.17|2328.1|2319.4|28
1625441090000|2021-07-04 23:24:50|2328.3|2319.6|2328.68|2319.98|2329.74|2321.04|2328.18|2319.48|33
1625441100000|2021-07-04 23:25:00|2328.71|2320.01|2328.74|2320.04|2328.83|2320.13|2328.16|2319.46|29
1625441110000|2021-07-04 23:25:10|2328.7|2320|2329.7|2321|2329.76|2321.06|2328.68|2319.98|26
1625441120000|2021-07-04 23:25:20|2329.71|2321.01|2329.74|2321.04|2329.74|2321.04|2329.38|2320.68|18
1625441130000|2021-07-04 23:25:30|2329.93|2321.23|2330.89|2322.19|2330.89|2322.19|2329.03|2320.33|13
1625441140000|2021-07-04 23:25:40|2329.97|2321.27|2331.65|2322.95|2331.65|2322.95|2329.97|2321.27|22
1625441150000|2021-07-04 23:25:50|2331.24|2322.54|2331.51|2322.81|2331.8|2323.1|2331.24|2322.54|32
1625441160000|2021-07-04 23:26:00|2331.48|2322.78|2331.71|2323.01|2331.73|2323.03|2331.4|2322.7|28
1625441170000|2021-07-04 23:26:10|2331.61|2322.91|2331.49|2322.79|2332.21|2323.51|2331.18|2322.48|28
1625441180000|2021-07-04 23:26:20|2331.46|2322.76|2331.79|2323.09|2331.92|2323.22|2331.38|2322.68|24
1625441190000|2021-07-04 23:26:30|2331.8|2323.1|2332.44|2323.74|2332.97|2324.27|2331.38|2322.68|25
1625441200000|2021-07-04 23:26:40|2332.32|2323.62|2333.4|2324.7|2333.56|2324.86|2332|2323.3|26
1625441210000|2021-07-04 23:26:50|2333.49|2324.79|2334.03|2325.33|2334.33|2325.63|2332.51|2323.81|31
1625441220000|2021-07-04 23:27:00|2334.05|2325.35|2334.41|2325.71|2334.48|2325.78|2333.94|2325.24|30
1625441230000|2021-07-04 23:27:10|2334.49|2325.79|2334.45|2325.75|2334.56|2325.86|2334.29|2325.59|27
1625441240000|2021-07-04 23:27:20|2334.44|2325.74|2332.35|2323.65|2334.44|2325.74|2332.28|2323.58|32
1625441250000|2021-07-04 23:27:30|2332.4|2323.7|2332.74|2324.04|2332.82|2324.12|2332.27|2323.57|33
1625441260000|2021-07-04 23:27:40|2332.65|2323.95|2332.15|2323.45|2333.22|2324.52|2332.13|2323.43|30
1625441270000|2021-07-04 23:27:50|2332.24|2323.54|2332.33|2323.63|2332.61|2323.91|2332.07|2323.37|27
1625441280000|2021-07-04 23:28:00|2332.32|2323.62|2331.77|2323.07|2332.56|2323.86|2331.77|2323.07|24
1625441290000|2021-07-04 23:28:10|2331.64|2322.94|2332.84|2324.14|2332.84|2324.14|2331.18|2322.48|30
1625441300000|2021-07-04 23:28:20|2332.89|2324.19|2333.36|2324.66|2333.38|2324.68|2332.89|2324.19|14
1625441310000|2021-07-04 23:28:30|2333.33|2324.63|2334.36|2325.66|2334.36|2325.66|2333.33|2324.63|25
1625441320000|2021-07-04 23:28:40|2334.42|2325.72|2334.63|2325.93|2334.65|2325.95|2334.27|2325.57|21
1625441330000|2021-07-04 23:28:50|2334.6|2325.9|2333.8|2325.1|2334.63|2325.93|2333.46|2324.76|17
1625441340000|2021-07-04 23:29:00|2333.52|2324.82|2334.92|2326.22|2334.98|2326.28|2333.52|2324.82|29
1625441350000|2021-07-04 23:29:10|2334.82|2326.12|2334.44|2325.74|2334.86|2326.16|2333.94|2325.24|27
1625441360000|2021-07-04 23:29:20|2334.77|2326.07|2334.61|2325.91|2334.77|2326.07|2334.17|2325.47|22
1625441370000|2021-07-04 23:29:30|2334.52|2325.82|2331.18|2322.48|2334.52|2325.82|2331.18|2322.48|28
1625441380000|2021-07-04 23:29:40|2331.15|2322.45|2331.49|2322.79|2331.73|2323.03|2331.13|2322.43|23
1625441390000|2021-07-04 23:29:50|2331.53|2322.83|2331.7|2323|2331.95|2323.25|2331.5|2322.8|31
1625441400000|2021-07-04 23:30:00|2331.67|2322.97|2332.84|2324.14|2332.84|2324.14|2331.6|2322.9|34
1625441410000|2021-07-04 23:30:10|2332.9|2324.2|2333.59|2324.89|2333.59|2324.89|2332.88|2324.18|25
1625441420000|2021-07-04 23:30:20|2333.69|2324.99|2334.3|2325.6|2334.33|2325.63|2333.66|2324.96|23
1625441430000|2021-07-04 23:30:30|2333.62|2324.92|2333.96|2325.26|2334.26|2325.56|2333.36|2324.66|29
1625441440000|2021-07-04 23:30:40|2333.98|2325.28|2334.64|2325.94|2334.76|2326.06|2333.94|2325.24|23
1625441450000|2021-07-04 23:30:50|2334.6|2325.9|2334.1|2325.4|2334.67|2325.97|2334|2325.3|21
1625441460000|2021-07-04 23:31:00|2333.95|2325.25|2334.38|2325.68|2334.38|2325.68|2333.84|2325.14|27
1625441470000|2021-07-04 23:31:10|2334.39|2325.69|2334.73|2326.03|2334.81|2326.11|2334.29|2325.59|26
1625441480000|2021-07-04 23:31:20|2334.81|2326.11|2334.63|2325.93|2334.85|2326.15|2334.63|2325.93|16
1625441490000|2021-07-04 23:31:30|2334.66|2325.96|2334.85|2326.15|2334.87|2326.17|2334.66|2325.96|23
1625441500000|2021-07-04 23:31:40|2334.83|2326.13|2335.04|2326.34|2335.79|2327.09|2334.75|2326.05|31
1625441510000|2021-07-04 23:31:50|2335.05|2326.35|2335.52|2326.82|2335.54|2326.84|2335.05|2326.35|31
1625441520000|2021-07-04 23:32:00|2335.54|2326.84|2336.52|2327.82|2336.52|2327.82|2335.54|2326.84|25
1625441530000|2021-07-04 23:32:10|2336.65|2327.95|2336.75|2328.05|2337.27|2328.57|2335.98|2327.28|20
1625441540000|2021-07-04 23:32:20|2336.68|2327.98|2337.12|2328.42|2337.31|2328.61|2336.68|2327.98|29
1625441550000|2021-07-04 23:32:30|2337.16|2328.46|2336.62|2327.92|2337.27|2328.57|2336.62|2327.92|21
1625441560000|2021-07-04 23:32:40|2336.64|2327.94|2336.87|2328.17|2336.87|2328.17|2336.44|2327.74|25
1625441570000|2021-07-04 23:32:50|2336.76|2328.06|2337.31|2328.61|2337.67|2328.97|2336.69|2327.99|19
1625441580000|2021-07-04 23:33:00|2337.18|2328.48|2335.82|2327.12|2337.18|2328.48|2335.3|2326.6|29
1625441590000|2021-07-04 23:33:10|2335.81|2327.11|2335.59|2326.89|2335.81|2327.11|2335.54|2326.84|26
1625441600000|2021-07-04 23:33:20|2335.6|2326.9|2335.66|2326.96|2335.82|2327.12|2335.6|2326.9|21
1625441610000|2021-07-04 23:33:30|2335.67|2326.97|2335.93|2327.23|2335.96|2327.26|2335.67|2326.97|20
1625441620000|2021-07-04 23:33:40|2336.18|2327.48|2336.38|2327.68|2336.38|2327.68|2336.18|2327.48|3
1625441630000|2021-07-04 23:33:50|2336.33|2327.63|2336.03|2327.33|2336.34|2327.64|2336.03|2327.33|6
1625441640000|2021-07-04 23:34:00|2336.06|2327.36|2336.16|2327.46|2336.38|2327.68|2336.06|2327.36|4
1625441650000|2021-07-04 23:34:10|2336.1|2327.4|2336.03|2327.33|2336.19|2327.49|2335.94|2327.24|11
1625441660000|2021-07-04 23:34:20|2336.05|2327.35|2336.57|2327.87|2336.78|2328.08|2335.92|2327.22|23
1625441670000|2021-07-04 23:34:30|2336.59|2327.89|2336.34|2327.64|2337.3|2328.6|2336.31|2327.61|24
1625441680000|2021-07-04 23:34:40|2336.33|2327.63|2337.31|2328.61|2337.31|2328.61|2336.28|2327.58|24
1625441690000|2021-07-04 23:34:50|2337.28|2328.58|2335.86|2327.16|2337.28|2328.58|2335.77|2327.07|26
1625441700000|2021-07-04 23:35:00|2335.93|2327.23|2335.93|2327.23|2336.13|2327.43|2335.5|2326.8|21
1625441710000|2021-07-04 23:35:10|2335.94|2327.24|2335.58|2326.88|2336.37|2327.67|2335.58|2326.88|13
1625441720000|2021-07-04 23:35:20|2335.59|2326.89|2335.83|2327.13|2335.86|2327.16|2335.56|2326.86|9
1625441730000|2021-07-04 23:35:30|2335.99|2327.29|2335.8|2327.1|2336.05|2327.35|2335.79|2327.09|19
1625441740000|2021-07-04 23:35:40|2335.79|2327.09|2336.24|2327.54|2336.54|2327.84|2335.69|2326.99|28
1625441750000|2021-07-04 23:35:50|2336.44|2327.74|2335.69|2326.99|2336.44|2327.74|2335.36|2326.66|22
1625441760000|2021-07-04 23:36:00|2335.55|2326.85|2335.18|2326.48|2335.67|2326.97|2335.16|2326.46|32
1625441770000|2021-07-04 23:36:10|2335|2326.3|2333.99|2325.29|2335|2326.3|2333.85|2325.15|34
1625441780000|2021-07-04 23:36:20|2334|2325.3|2332.3|2323.6|2334.02|2325.32|2332.29|2323.59|36
1625441790000|2021-07-04 23:36:30|2332.37|2323.67|2331.86|2323.16|2332.48|2323.78|2331.86|2323.16|24
1625441800000|2021-07-04 23:36:40|2332.16|2323.46|2331.49|2322.79|2332.24|2323.54|2331.11|2322.41|26
1625441810000|2021-07-04 23:36:50|2331.4|2322.7|2332.12|2323.42|2332.12|2323.42|2331.09|2322.39|24
1625441820000|2021-07-04 23:37:00|2332.18|2323.48|2332.34|2323.64|2332.34|2323.64|2332.12|2323.42|16
1625441830000|2021-07-04 23:37:10|2332.42|2323.72|2332.69|2323.99|2332.69|2323.99|2332.42|2323.72|8
1625441840000|2021-07-04 23:37:20|2332.78|2324.08|2333.6|2324.9|2333.93|2325.23|2332.75|2324.05|25
1625441850000|2021-07-04 23:37:30|2333.43|2324.73|2332.48|2323.78|2333.43|2324.73|2332.41|2323.71|36
1625441860000|2021-07-04 23:37:40|2332.49|2323.79|2332.04|2323.34|2332.49|2323.79|2332.01|2323.31|33
1625441870000|2021-07-04 23:37:50|2332.03|2323.33|2332.1|2323.4|2332.44|2323.74|2332.03|2323.33|29
1625441880000|2021-07-04 23:38:00|2332.15|2323.45|2332.13|2323.43|2332.17|2323.47|2332.1|2323.4|23
1625441890000|2021-07-04 23:38:10|2332.15|2323.45|2329.82|2321.12|2332.15|2323.45|2329.82|2321.12|31
1625441900000|2021-07-04 23:38:20|2330.16|2321.46|2329.64|2320.94|2330.37|2321.67|2329.53|2320.83|32
1625441910000|2021-07-04 23:38:30|2329.72|2321.02|2326.03|2317.33|2329.72|2321.02|2326.03|2317.33|30
1625441920000|2021-07-04 23:38:40|2325.84|2317.14|2326.28|2317.58|2326.42|2317.72|2325.84|2317.14|34
1625441930000|2021-07-04 23:38:50|2326.25|2317.55|2325.27|2316.57|2326.53|2317.83|2325.27|2316.57|30
1625441940000|2021-07-04 23:39:00|2325.41|2316.71|2324.65|2315.95|2325.41|2316.71|2324.27|2315.57|28
1625441950000|2021-07-04 23:39:10|2324.56|2315.86|2326.08|2317.38|2326.09|2317.39|2324.45|2315.75|26
1625441960000|2021-07-04 23:39:20|2326.24|2317.54|2326.61|2317.91|2326.61|2317.91|2325.9|2317.2|24
1625441970000|2021-07-04 23:39:30|2326.58|2317.88|2326.38|2317.68|2326.58|2317.88|2326.12|2317.42|21
1625441980000|2021-07-04 23:39:40|2326.3|2317.6|2327.04|2318.34|2327.14|2318.44|2326.19|2317.49|16
1625441990000|2021-07-04 23:39:50|2327.27|2318.57|2327.51|2318.81|2327.57|2318.87|2326.9|2318.2|18
1625442000000|2021-07-04 23:40:00|2327.35|2318.65|2326.85|2318.15|2327.36|2318.66|2326.85|2318.15|26
1625442010000|2021-07-04 23:40:10|2326.9|2318.2|2327.02|2318.32|2327.02|2318.32|2326.75|2318.05|16
1625442020000|2021-07-04 23:40:20|2327.05|2318.35|2326.14|2317.44|2327.65|2318.95|2326.14|2317.44|18
1625442030000|2021-07-04 23:40:30|2326.1|2317.4|2326.72|2318.02|2327.08|2318.38|2325.77|2317.07|29
1625442040000|2021-07-04 23:40:40|2326.73|2318.03|2326.63|2317.93|2326.73|2318.03|2326.07|2317.37|29
1625442050000|2021-07-04 23:40:50|2326.7|2318|2325.02|2316.32|2326.98|2318.28|2325.02|2316.32|17
1625442060000|2021-07-04 23:41:00|2325|2316.3|2323.53|2314.83|2325.03|2316.33|2323.53|2314.83|26
1625442070000|2021-07-04 23:41:10|2323.55|2314.85|2323.36|2314.66|2323.55|2314.85|2322.18|2313.48|30
1625442080000|2021-07-04 23:41:20|2323.48|2314.78|2324.59|2315.89|2325.19|2316.49|2323.48|2314.78|28
1625442090000|2021-07-04 23:41:30|2324.61|2315.91|2323.54|2314.84|2325.06|2316.36|2323.44|2314.74|31
1625442100000|2021-07-04 23:41:40|2323.55|2314.85|2321.52|2312.82|2323.55|2314.85|2320.92|2312.22|35
1625442110000|2021-07-04 23:41:50|2321.59|2312.89|2323.99|2315.29|2324.01|2315.31|2321.59|2312.89|33
1625442120000|2021-07-04 23:42:00|2324.12|2315.42|2324.22|2315.52|2324.61|2315.91|2323.78|2315.08|30
1625442130000|2021-07-04 23:42:10|2324.19|2315.49|2325.75|2317.05|2326.24|2317.54|2323.59|2314.89|27
1625442140000|2021-07-04 23:42:20|2326.16|2317.46|2326.19|2317.49|2326.49|2317.79|2325.97|2317.27|36
1625442150000|2021-07-04 23:42:30|2325.92|2317.22|2324.89|2316.19|2326.12|2317.42|2324.89|2316.19|30
1625442160000|2021-07-04 23:42:40|2324.86|2316.16|2323.87|2315.17|2324.96|2316.26|2323.87|2315.17|28
1625442170000|2021-07-04 23:42:50|2324|2315.3|2323.93|2315.23|2324.36|2315.66|2323.54|2314.84|31
1625442180000|2021-07-04 23:43:00|2323.91|2315.21|2322.65|2313.95|2323.91|2315.21|2322.65|2313.95|29
1625442190000|2021-07-04 23:43:10|2322.58|2313.88|2323.83|2315.13|2324.02|2315.32|2322.38|2313.68|31
1625442200000|2021-07-04 23:43:20|2323.78|2315.08|2324.58|2315.88|2325.07|2316.37|2323.74|2315.04|35
1625442210000|2021-07-04 23:43:30|2324.57|2315.87|2324.46|2315.76|2324.57|2315.87|2324.37|2315.67|34
1625442220000|2021-07-04 23:43:40|2324.96|2316.26|2325.07|2316.37|2325.18|2316.48|2324.5|2315.8|24
1625442230000|2021-07-04 23:43:50|2324.82|2316.12|2325.1|2316.4|2325.23|2316.53|2324.63|2315.93|26
1625442240000|2021-07-04 23:44:00|2325.22|2316.52|2325.28|2316.58|2325.31|2316.61|2325.22|2316.52|12
1625442250000|2021-07-04 23:44:10|2325.26|2316.56|2325.25|2316.55|2325.26|2316.56|2325.01|2316.31|21
1625442260000|2021-07-04 23:44:20|2325.54|2316.84|2325.96|2317.26|2325.96|2317.26|2325|2316.3|17
1625442270000|2021-07-04 23:44:30|2326|2317.3|2325.98|2317.28|2326.01|2317.31|2325.91|2317.21|8
1625442280000|2021-07-04 23:44:40|2325.94|2317.24|2325.43|2316.73|2325.97|2317.27|2325.1|2316.4|19
1625442290000|2021-07-04 23:44:50|2325.39|2316.69|2325.39|2316.69|2326.2|2317.5|2325.26|2316.56|29
1625442300000|2021-07-04 23:45:00|2325.38|2316.68|2324.36|2315.66|2325.68|2316.98|2324.08|2315.38|34
1625442310000|2021-07-04 23:45:10|2324.28|2315.58|2323.44|2314.74|2324.45|2315.75|2323.44|2314.74|33
1625442320000|2021-07-04 23:45:20|2323.48|2314.78|2330.16|2321.46|2330.16|2321.46|2323.43|2314.73|37
1625442330000|2021-07-04 23:45:30|2330.49|2321.79|2330.17|2321.47|2331.48|2322.78|2329.68|2320.98|36
1625442340000|2021-07-04 23:45:40|2330.4|2321.7|2329.6|2320.9|2330.86|2322.16|2329.49|2320.79|37
1625442350000|2021-07-04 23:45:50|2329.8|2321.1|2330.99|2322.29|2331.12|2322.42|2329.7|2321|36
1625442360000|2021-07-04 23:46:00|2331.08|2322.38|2335.03|2326.33|2335.03|2326.33|2331.08|2322.38|35
1625442370000|2021-07-04 23:46:10|2335.08|2326.38|2335.14|2326.44|2335.46|2326.76|2335.08|2326.38|22
1625442380000|2021-07-04 23:46:20|2335.12|2326.42|2334.45|2325.75|2335.12|2326.42|2334.22|2325.52|28
1625442390000|2021-07-04 23:46:30|2334.46|2325.76|2334.79|2326.09|2334.79|2326.09|2333.18|2324.48|33
1625442400000|2021-07-04 23:46:40|2334.74|2326.04|2336.83|2328.13|2336.98|2328.28|2334.56|2325.86|33
1625442410000|2021-07-04 23:46:50|2336.82|2328.12|2337.59|2328.89|2337.59|2328.89|2336.5|2327.8|29
1625442420000|2021-07-04 23:47:00|2337.64|2328.94|2340.23|2331.53|2340.46|2331.76|2337.64|2328.94|37
1625442430000|2021-07-04 23:47:10|2340.2|2331.5|2340.11|2331.41|2340.96|2332.26|2339.53|2330.83|38
1625442440000|2021-07-04 23:47:20|2340.15|2331.45|2339.43|2330.73|2340.18|2331.48|2339.39|2330.69|30
1625442450000|2021-07-04 23:47:30|2339.45|2330.75|2338.67|2329.97|2339.51|2330.81|2338.66|2329.96|33
1625442460000|2021-07-04 23:47:40|2338.54|2329.84|2336.61|2327.91|2338.54|2329.84|2336.32|2327.62|32
1625442470000|2021-07-04 23:47:50|2336.62|2327.92|2336.08|2327.38|2336.82|2328.12|2335.67|2326.97|35
1625442480000|2021-07-04 23:48:00|2336.04|2327.34|2335.11|2326.41|2336.16|2327.46|2335.11|2326.41|33
1625442490000|2021-07-04 23:48:10|2335.12|2326.42|2333.66|2324.96|2335.12|2326.42|2333.66|2324.96|30
1625442500000|2021-07-04 23:48:20|2333.64|2324.94|2331.94|2323.24|2333.65|2324.95|2331.94|2323.24|38
1625442510000|2021-07-04 23:48:30|2331.59|2322.89|2331.08|2322.38|2332.43|2323.73|2330.71|2322.01|38
1625442520000|2021-07-04 23:48:40|2331.2|2322.5|2332.2|2323.5|2332.27|2323.57|2331.2|2322.5|35
1625442530000|2021-07-04 23:48:50|2332.19|2323.49|2332.88|2324.18|2333.22|2324.52|2332.19|2323.49|36
1625442540000|2021-07-04 23:49:00|2332.78|2324.08|2330.64|2321.94|2332.78|2324.08|2330.21|2321.51|36
1625442550000|2021-07-04 23:49:10|2330.58|2321.88|2330.46|2321.76|2330.58|2321.88|2330.23|2321.53|32
1625442560000|2021-07-04 23:49:20|2330.36|2321.66|2328.77|2320.07|2330.43|2321.73|2328.38|2319.68|40
1625442570000|2021-07-04 23:49:30|2329.25|2320.55|2329.56|2320.86|2330.24|2321.54|2329.11|2320.41|36
1625442580000|2021-07-04 23:49:40|2329.58|2320.88|2329.38|2320.68|2329.72|2321.02|2329.09|2320.39|35
1625442590000|2021-07-04 23:49:50|2329.61|2320.91|2329.26|2320.56|2329.89|2321.19|2329.26|2320.56|28
1625442600000|2021-07-04 23:50:00|2329.2|2320.5|2329.22|2320.52|2329.69|2320.99|2328.74|2320.04|30
1625442610000|2021-07-04 23:50:10|2329.25|2320.55|2329.44|2320.74|2329.65|2320.95|2328.69|2319.99|32
1625442620000|2021-07-04 23:50:20|2329.43|2320.73|2329.94|2321.24|2330.56|2321.86|2329.42|2320.72|21
1625442630000|2021-07-04 23:50:30|2329.99|2321.29|2330.35|2321.65|2330.35|2321.65|2329.83|2321.13|20
1625442640000|2021-07-04 23:50:40|2330.42|2321.72|2330.22|2321.52|2330.42|2321.72|2329.74|2321.04|19
1625442650000|2021-07-04 23:50:50|2330.23|2321.53|2329.79|2321.09|2330.32|2321.62|2329.72|2321.02|33
1625442660000|2021-07-04 23:51:00|2329.77|2321.07|2329.29|2320.59|2329.77|2321.07|2328.66|2319.96|32
1625442670000|2021-07-04 23:51:10|2329.47|2320.77|2328.59|2319.89|2329.88|2321.18|2328.47|2319.77|34
1625442680000|2021-07-04 23:51:20|2328.5|2319.8|2328.78|2320.08|2329.45|2320.75|2328.49|2319.79|29
1625442690000|2021-07-04 23:51:30|2328.92|2320.22|2328.89|2320.19|2329.07|2320.37|2328.72|2320.02|36
1625442700000|2021-07-04 23:51:40|2328.86|2320.16|2328.6|2319.9|2329.22|2320.52|2328.6|2319.9|32
1625442710000|2021-07-04 23:51:50|2328.7|2320|2328.86|2320.16|2329.16|2320.46|2328.52|2319.82|32
1625442720000|2021-07-04 23:52:00|2328.81|2320.11|2328.42|2319.72|2328.82|2320.12|2328.39|2319.69|30
1625442730000|2021-07-04 23:52:10|2328.41|2319.71|2328.92|2320.22|2328.96|2320.26|2328.39|2319.69|24
1625442740000|2021-07-04 23:52:20|2328.93|2320.23|2329.32|2320.62|2329.32|2320.62|2328.86|2320.16|19
1625442750000|2021-07-04 23:52:30|2329.31|2320.61|2329.07|2320.37|2329.31|2320.61|2328.96|2320.26|23
1625442760000|2021-07-04 23:52:40|2329.03|2320.33|2328.41|2319.71|2329.03|2320.33|2328.11|2319.41|24
1625442770000|2021-07-04 23:52:50|2328.47|2319.77|2328.63|2319.93|2328.85|2320.15|2328|2319.3|23
1625442780000|2021-07-04 23:53:00|2328.58|2319.88|2328.28|2319.58|2328.58|2319.88|2328.2|2319.5|22
1625442790000|2021-07-04 23:53:10|2328.23|2319.53|2328.42|2319.72|2328.42|2319.72|2328.23|2319.53|2
1625442800000|2021-07-04 23:53:20|2328.37|2319.67|2325.97|2317.27|2328.37|2319.67|2325.73|2317.03|33
1625442810000|2021-07-04 23:53:30|2325.98|2317.28|2327.22|2318.52|2327.7|2319|2325.9|2317.2|35
1625442820000|2021-07-04 23:53:40|2327.27|2318.57|2326.71|2318.01|2327.37|2318.67|2326.71|2318.01|28
1625442830000|2021-07-04 23:53:50|2326.63|2317.93|2326.5|2317.8|2326.79|2318.09|2326.13|2317.43|25
1625442840000|2021-07-04 23:54:00|2326.52|2317.82|2326.18|2317.48|2326.83|2318.13|2326.17|2317.47|32
1625442850000|2021-07-04 23:54:10|2326.13|2317.43|2325.08|2316.38|2326.13|2317.43|2325.08|2316.38|23
1625442860000|2021-07-04 23:54:20|2324.79|2316.09|2325.43|2316.73|2325.43|2316.73|2324.39|2315.69|33
1625442870000|2021-07-04 23:54:30|2325.11|2316.41|2325.63|2316.93|2325.84|2317.14|2325.11|2316.41|36
1625442880000|2021-07-04 23:54:40|2325.67|2316.97|2326.27|2317.57|2326.86|2318.16|2325.63|2316.93|30
1625442890000|2021-07-04 23:54:50|2326.24|2317.54|2327.06|2318.36|2327.06|2318.36|2326.24|2317.54|25
1625442900000|2021-07-04 23:55:00|2327|2318.3|2326.31|2317.61|2327.22|2318.52|2326.04|2317.34|36
1625442910000|2021-07-04 23:55:10|2326.32|2317.62|2326.92|2318.22|2327.09|2318.39|2326.13|2317.43|39
1625442920000|2021-07-04 23:55:20|2326.75|2318.05|2327.76|2319.06|2327.76|2319.06|2326.57|2317.87|29
1625442930000|2021-07-04 23:55:30|2327.06|2318.36|2327.33|2318.63|2327.52|2318.82|2327.06|2318.36|16
1625442940000|2021-07-04 23:55:40|2327.46|2318.76|2326.9|2318.2|2327.47|2318.77|2326.8|2318.1|23
1625442950000|2021-07-04 23:55:50|2326.92|2318.22|2327.43|2318.73|2327.43|2318.73|2326.52|2317.82|29
1625442960000|2021-07-04 23:56:00|2327.03|2318.33|2327|2318.3|2327.18|2318.48|2326.65|2317.95|32
1625442970000|2021-07-04 23:56:10|2327.02|2318.32|2327.26|2318.56|2327.66|2318.96|2326.97|2318.27|28
1625442980000|2021-07-04 23:56:20|2327.37|2318.67|2327.99|2319.29|2327.99|2319.29|2327.13|2318.43|17
1625442990000|2021-07-04 23:56:30|2327.89|2319.19|2327.71|2319.01|2328.46|2319.76|2327.61|2318.91|19
1625443000000|2021-07-04 23:56:40|2327.73|2319.03|2327.33|2318.63|2327.83|2319.13|2327.25|2318.55|35
1625443010000|2021-07-04 23:56:50|2327.4|2318.7|2327.23|2318.53|2327.51|2318.81|2327.23|2318.53|27
1625443020000|2021-07-04 23:57:00|2327.22|2318.52|2326.35|2317.65|2327.6|2318.9|2326.31|2317.61|32
1625443030000|2021-07-04 23:57:10|2326.38|2317.68|2326.89|2318.19|2326.89|2318.19|2326.31|2317.61|24
1625443040000|2021-07-04 23:57:20|2326.81|2318.11|2327.17|2318.47|2327.26|2318.56|2326.49|2317.79|29
1625443050000|2021-07-04 23:57:30|2327.04|2318.34|2327.08|2318.38|2327.46|2318.76|2326.71|2318.01|27
1625443060000|2021-07-04 23:57:40|2327.19|2318.49|2326.48|2317.78|2327.19|2318.49|2326.36|2317.66|26
1625443070000|2021-07-04 23:57:50|2326.47|2317.77|2326.45|2317.75|2326.49|2317.79|2326.41|2317.71|28
1625443080000|2021-07-04 23:58:00|2326.46|2317.76|2327.62|2318.92|2327.67|2318.97|2326.46|2317.76|20
1625443090000|2021-07-04 23:58:10|2327.52|2318.82|2328.02|2319.32|2328.28|2319.58|2326.62|2317.92|37
1625443100000|2021-07-04 23:58:20|2328|2319.3|2328.34|2319.64|2328.37|2319.67|2327.59|2318.89|21
1625443110000|2021-07-04 23:58:30|2328.42|2319.72|2328.9|2320.2|2328.9|2320.2|2328.42|2319.72|21
1625443120000|2021-07-04 23:58:40|2328.89|2320.19|2328.44|2319.74|2329.16|2320.46|2328.44|2319.74|31
1625443130000|2021-07-04 23:58:50|2328.43|2319.73|2327.85|2319.15|2328.43|2319.73|2327.34|2318.64|26
1625443140000|2021-07-04 23:59:00|2328.22|2319.52|2326.79|2318.09|2328.31|2319.61|2326.76|2318.06|38
1625443150000|2021-07-04 23:59:10|2326.81|2318.11|2328.12|2319.42|2328.15|2319.45|2326.63|2317.93|26
1625443160000|2021-07-04 23:59:20|2328.14|2319.44|2327.68|2318.98|2328.14|2319.44|2327.68|2318.98|26
1625443170000|2021-07-04 23:59:30|2327.65|2318.95|2327.46|2318.76|2327.77|2319.07|2327.15|2318.45|26
1625443180000|2021-07-04 23:59:40|2327.49|2318.79|2327.71|2319.01|2328.02|2319.32|2327.48|2318.78|26
1625443190000|2021-07-04 23:59:50|2327.65|2318.95|2326.92|2318.22|2327.66|2318.96|2326.85|2318.15|26
1625443200000|2021-07-05 00:00:00|2326.99|2318.29|2326.51|2317.81|2327.08|2318.38|2326.51|2317.81|28
1625443210000|2021-07-05 00:00:10|2326.43|2317.73|2324.46|2315.76|2326.57|2317.87|2324.46|2315.76|31
1625443220000|2021-07-05 00:00:20|2324.51|2315.81|2320.22|2311.52|2324.93|2316.23|2320.15|2311.45|37
1625443230000|2021-07-05 00:00:30|2319.46|2310.76|2319.5|2310.8|2320.45|2311.75|2318.6|2309.9|36
1625443240000|2021-07-05 00:00:40|2319.29|2310.59|2321.49|2312.79|2321.71|2313.01|2319.14|2310.44|32
1625443250000|2021-07-05 00:00:50|2321.52|2312.82|2321.47|2312.77|2321.6|2312.9|2321.11|2312.41|22
1625443260000|2021-07-05 00:01:00|2321.7|2313|2322.72|2314.02|2322.81|2314.11|2321.39|2312.69|36
1625443270000|2021-07-05 00:01:10|2322.7|2314|2325.74|2317.04|2325.74|2317.04|2322.7|2314|29
1625443280000|2021-07-05 00:01:20|2326.16|2317.46|2323.29|2314.59|2326.35|2317.65|2323.29|2314.59|36
1625443290000|2021-07-05 00:01:30|2323.37|2314.67|2318.6|2309.9|2323.37|2314.67|2318.06|2309.36|36
1625443300000|2021-07-05 00:01:40|2318.38|2309.68|2318.39|2309.69|2318.39|2309.69|2313.65|2304.95|38
1625443310000|2021-07-05 00:01:50|2318.51|2309.81|2320.27|2311.57|2320.27|2311.57|2317.74|2309.04|37
1625443320000|2021-07-05 00:02:00|2320.54|2311.84|2314.14|2305.44|2320.76|2312.06|2314.12|2305.42|40
1625443330000|2021-07-05 00:02:10|2313.95|2305.25|2309.25|2300.55|2314.66|2305.96|2309.19|2300.49|39
1625443340000|2021-07-05 00:02:20|2309.17|2300.47|2311.05|2302.35|2311.29|2302.59|2308.21|2299.51|38
1625443350000|2021-07-05 00:02:30|2311.39|2302.69|2313.47|2304.77|2313.47|2304.77|2308.62|2299.92|40
1625443360000|2021-07-05 00:02:40|2313.71|2305.01|2314.9|2306.2|2314.9|2306.2|2312.73|2304.03|36
1625443370000|2021-07-05 00:02:50|2314.81|2306.11|2315.08|2306.38|2315.12|2306.42|2314.53|2305.83|34
1625443380000|2021-07-05 00:03:00|2315.52|2306.82|2315.38|2306.68|2315.97|2307.27|2314.95|2306.25|30
1625443390000|2021-07-05 00:03:10|2315.36|2306.66|2315.79|2307.09|2315.92|2307.22|2315.17|2306.47|34
1625443400000|2021-07-05 00:03:20|2315.89|2307.19|2317.43|2308.73|2317.55|2308.85|2315.74|2307.04|28
1625443410000|2021-07-05 00:03:30|2317.5|2308.8|2317.88|2309.18|2317.91|2309.21|2317.14|2308.44|26
1625443420000|2021-07-05 00:03:40|2317.58|2308.88|2316.73|2308.03|2317.58|2308.88|2315.76|2307.06|35
1625443430000|2021-07-05 00:03:50|2316.81|2308.11|2318.35|2309.65|2318.35|2309.65|2316.26|2307.56|34
1625443440000|2021-07-05 00:04:00|2317.74|2309.04|2318.86|2310.16|2318.88|2310.18|2317.74|2309.04|31
1625443450000|2021-07-05 00:04:10|2318.84|2310.14|2321.42|2312.72|2321.58|2312.88|2318.84|2310.14|37
1625443460000|2021-07-05 00:04:20|2321.45|2312.75|2323.54|2314.84|2323.54|2314.84|2321.23|2312.53|38
1625443470000|2021-07-05 00:04:30|2323.73|2315.03|2326.41|2317.71|2326.6|2317.9|2323.73|2315.03|37
1625443480000|2021-07-05 00:04:40|2326.55|2317.85|2327.02|2318.32|2327.72|2319.02|2326.55|2317.85|37
1625443490000|2021-07-05 00:04:50|2326.89|2318.19|2322.39|2313.69|2326.89|2318.19|2322.39|2313.69|38
1625443500000|2021-07-05 00:05:00|2322.42|2313.72|2322.43|2313.73|2322.93|2314.23|2321.68|2312.98|36
1625443510000|2021-07-05 00:05:10|2322.53|2313.83|2324.05|2315.35|2324.63|2315.93|2322.53|2313.83|33
1625443520000|2021-07-05 00:05:20|2323.75|2315.05|2323.87|2315.17|2324.14|2315.44|2323.09|2314.39|37
1625443530000|2021-07-05 00:05:30|2324.26|2315.56|2325.1|2316.4|2325.1|2316.4|2323.62|2314.92|37
1625443540000|2021-07-05 00:05:40|2324.98|2316.28|2325.1|2316.4|2325.45|2316.75|2324.98|2316.28|35
1625443550000|2021-07-05 00:05:50|2325.04|2316.34|2326.06|2317.36|2326.15|2317.45|2325.02|2316.32|30
1625443560000|2021-07-05 00:06:00|2326.04|2317.34|2325.14|2316.44|2326.08|2317.38|2324.92|2316.22|37
1625443570000|2021-07-05 00:06:10|2325.09|2316.39|2325.09|2316.39|2325.28|2316.58|2324.59|2315.89|31
1625443580000|2021-07-05 00:06:20|2325.1|2316.4|2324.68|2315.98|2325.11|2316.41|2324.56|2315.86|33
1625443590000|2021-07-05 00:06:30|2324.72|2316.02|2324.24|2315.54|2324.84|2316.14|2324.22|2315.52|28
1625443600000|2021-07-05 00:06:40|2324.26|2315.56|2319.53|2310.83|2324.27|2315.57|2319.46|2310.76|35
1625443610000|2021-07-05 00:06:50|2320.02|2311.32|2318.99|2310.29|2320.02|2311.32|2318.99|2310.29|34
1625443620000|2021-07-05 00:07:00|2319.34|2310.64|2319.16|2310.46|2320|2311.3|2318.8|2310.1|25
1625443630000|2021-07-05 00:07:10|2319.36|2310.66|2316.66|2307.96|2320|2311.3|2316.46|2307.76|29
1625443640000|2021-07-05 00:07:20|2316.83|2308.13|2316.47|2307.77|2317.11|2308.41|2316.14|2307.44|33
1625443650000|2021-07-05 00:07:30|2316.49|2307.79|2316.42|2307.72|2316.96|2308.26|2316.13|2307.43|34
1625443660000|2021-07-05 00:07:40|2316.43|2307.73|2316.27|2307.57|2316.89|2308.19|2316.06|2307.36|33
1625443670000|2021-07-05 00:07:50|2316.07|2307.37|2316.68|2307.98|2317.13|2308.43|2314.23|2305.53|37
1625443680000|2021-07-05 00:08:00|2316.47|2307.77|2314.71|2306.01|2317.39|2308.69|2314.38|2305.68|38
1625443690000|2021-07-05 00:08:10|2315|2306.3|2316.36|2307.66|2316.36|2307.66|2314.95|2306.25|37
1625443700000|2021-07-05 00:08:20|2316.43|2307.73|2318.3|2309.6|2318.3|2309.6|2316.35|2307.65|39
1625443710000|2021-07-05 00:08:30|2318.26|2309.56|2317.55|2308.85|2320.01|2311.31|2317.53|2308.83|36
1625443720000|2021-07-05 00:08:40|2317.41|2308.71|2316.48|2307.78|2317.6|2308.9|2316.48|2307.78|36
1625443730000|2021-07-05 00:08:50|2316.46|2307.76|2316.11|2307.41|2317.37|2308.67|2316.06|2307.36|30
1625443740000|2021-07-05 00:09:00|2316.03|2307.33|2316.75|2308.05|2317.04|2308.34|2315.56|2306.86|34
1625443750000|2021-07-05 00:09:10|2316.72|2308.02|2316.91|2308.21|2317.05|2308.35|2316.42|2307.72|30
1625443760000|2021-07-05 00:09:20|2316.74|2308.04|2315.95|2307.25|2316.78|2308.08|2315.95|2307.25|31
1625443770000|2021-07-05 00:09:30|2316.01|2307.31|2311.89|2303.19|2316.01|2307.31|2311.7|2303|35
1625443780000|2021-07-05 00:09:40|2311.79|2303.09|2312.51|2303.81|2312.53|2303.83|2310.55|2301.85|39
1625443790000|2021-07-05 00:09:50|2312.4|2303.7|2312.63|2303.93|2313.86|2305.16|2312.4|2303.7|36
1625443800000|2021-07-05 00:10:00|2312.82|2304.12|2314.76|2306.06|2314.9|2306.2|2312.63|2303.93|36
1625443810000|2021-07-05 00:10:10|2314.77|2306.07|2315.77|2307.07|2315.77|2307.07|2314.77|2306.07|30
1625443820000|2021-07-05 00:10:20|2315.75|2307.05|2315.85|2307.15|2315.87|2307.17|2314.97|2306.27|29
1625443830000|2021-07-05 00:10:30|2316.11|2307.41|2316.57|2307.87|2317.04|2308.34|2316.11|2307.41|19
1625443840000|2021-07-05 00:10:40|2316.6|2307.9|2315.97|2307.27|2316.68|2307.98|2315.85|2307.15|30
1625443850000|2021-07-05 00:10:50|2316.4|2307.7|2315.88|2307.18|2317.06|2308.36|2315.88|2307.18|34
1625443860000|2021-07-05 00:11:00|2315.76|2307.06|2316.54|2307.84|2316.78|2308.08|2315.71|2307.01|29
1625443870000|2021-07-05 00:11:10|2316.59|2307.89|2318.62|2309.92|2318.62|2309.92|2316.59|2307.89|23
1625443880000|2021-07-05 00:11:20|2318.72|2310.02|2318.43|2309.73|2318.82|2310.12|2318.36|2309.66|33
1625443890000|2021-07-05 00:11:30|2318.52|2309.82|2318.69|2309.99|2318.7|2310|2318.28|2309.58|29
1625443900000|2021-07-05 00:11:40|2318.7|2310|2316.79|2308.09|2318.7|2310|2316.75|2308.05|31
1625443910000|2021-07-05 00:11:50|2316.82|2308.12|2317.79|2309.09|2318.23|2309.53|2316.82|2308.12|36
1625443920000|2021-07-05 00:12:00|2317.85|2309.15|2318.74|2310.04|2319.04|2310.34|2317.85|2309.15|37
1625443930000|2021-07-05 00:12:10|2318.48|2309.78|2317.06|2308.36|2319.03|2310.33|2316.54|2307.84|31
1625443940000|2021-07-05 00:12:20|2317.08|2308.38|2318.71|2310.01|2318.71|2310.01|2316.78|2308.08|39
1625443950000|2021-07-05 00:12:30|2318.68|2309.98|2319.85|2311.15|2319.85|2311.15|2318.62|2309.92|31
1625443960000|2021-07-05 00:12:40|2319.93|2311.23|2320.02|2311.32|2320.05|2311.35|2319.32|2310.62|36
1625443970000|2021-07-05 00:12:50|2320.03|2311.33|2320.47|2311.77|2320.71|2312.01|2319.65|2310.95|31
1625443980000|2021-07-05 00:13:00|2320.5|2311.8|2320.98|2312.28|2321.82|2313.12|2320.5|2311.8|34
1625443990000|2021-07-05 00:13:10|2320.99|2312.29|2320.73|2312.03|2321.04|2312.34|2320.14|2311.44|34
1625444000000|2021-07-05 00:13:20|2320.81|2312.11|2321.94|2313.24|2322.22|2313.52|2320.81|2312.11|32
1625444010000|2021-07-05 00:13:30|2322.02|2313.32|2323.71|2315.01|2323.71|2315.01|2322.02|2313.32|32
1625444020000|2021-07-05 00:13:40|2323.62|2314.92|2323.45|2314.75|2323.7|2315|2322.32|2313.62|36
1625444030000|2021-07-05 00:13:50|2323.46|2314.76|2322.66|2313.96|2323.65|2314.95|2322.66|2313.96|33
1625444040000|2021-07-05 00:14:00|2322.7|2314|2323.62|2314.92|2323.62|2314.92|2322.66|2313.96|31
1625444050000|2021-07-05 00:14:10|2323.47|2314.77|2322.88|2314.18|2323.47|2314.77|2322.85|2314.15|22
1625444060000|2021-07-05 00:14:20|2322.72|2314.02|2321.56|2312.86|2322.72|2314.02|2321.4|2312.7|31
1625444070000|2021-07-05 00:14:30|2321.61|2312.91|2321.3|2312.6|2321.61|2312.91|2321.23|2312.53|29
1625444080000|2021-07-05 00:14:40|2321.27|2312.57|2320.81|2312.11|2321.27|2312.57|2320.41|2311.71|24
1625444090000|2021-07-05 00:14:50|2320.93|2312.23|2320.76|2312.06|2321.59|2312.89|2320.76|2312.06|34
1625444100000|2021-07-05 00:15:00|2320.61|2311.91|2321.29|2312.59|2321.59|2312.89|2320.6|2311.9|35
1625444110000|2021-07-05 00:15:10|2321.95|2313.25|2323.75|2315.05|2323.75|2315.05|2321.95|2313.25|35
1625444120000|2021-07-05 00:15:20|2323.79|2315.09|2320.71|2312.01|2323.81|2315.11|2320.62|2311.92|36
1625444130000|2021-07-05 00:15:30|2320.74|2312.04|2320.18|2311.48|2320.77|2312.07|2320.11|2311.41|32
1625444140000|2021-07-05 00:15:40|2320.11|2311.41|2320.11|2311.41|2320.22|2311.52|2319.58|2310.88|35
1625444150000|2021-07-05 00:15:50|2320.03|2311.33|2320.73|2312.03|2320.8|2312.1|2319.91|2311.21|31
1625444160000|2021-07-05 00:16:00|2320.49|2311.79|2321.05|2312.35|2321.05|2312.35|2320.49|2311.79|25
1625444170000|2021-07-05 00:16:10|2321.04|2312.34|2322.28|2313.58|2322.28|2313.58|2321.02|2312.32|32
1625444180000|2021-07-05 00:16:20|2322.07|2313.37|2322.05|2313.35|2322.12|2313.42|2321.9|2313.2|27
1625444190000|2021-07-05 00:16:30|2322.07|2313.37|2322.96|2314.26|2323.08|2314.38|2322.04|2313.34|30
1625444200000|2021-07-05 00:16:40|2322.97|2314.27|2323.4|2314.7|2323.4|2314.7|2322.92|2314.22|27
1625444210000|2021-07-05 00:16:50|2323.35|2314.65|2323.52|2314.82|2323.69|2314.99|2323.17|2314.47|29
1625444220000|2021-07-05 00:17:00|2323.54|2314.84|2323.75|2315.05|2323.75|2315.05|2323.49|2314.79|27
1625444230000|2021-07-05 00:17:10|2323.73|2315.03|2324.26|2315.56|2324.26|2315.56|2323.53|2314.83|19
1625444240000|2021-07-05 00:17:20|2324.3|2315.6|2324.15|2315.45|2324.3|2315.6|2324.1|2315.4|22
1625444250000|2021-07-05 00:17:30|2324.19|2315.49|2324.33|2315.63|2324.33|2315.63|2324.19|2315.49|9
1625444260000|2021-07-05 00:17:40|2324.12|2315.42|2323.84|2315.14|2324.12|2315.42|2323.73|2315.03|22
1625444270000|2021-07-05 00:17:50|2323.8|2315.1|2322.55|2313.85|2323.8|2315.1|2322.55|2313.85|27
1625444280000|2021-07-05 00:18:00|2322.43|2313.73|2321.47|2312.77|2322.43|2313.73|2321.13|2312.43|38
1625444290000|2021-07-05 00:18:10|2321.39|2312.69|2322.93|2314.23|2323.23|2314.53|2321.32|2312.62|34
1625444300000|2021-07-05 00:18:20|2322.8|2314.1|2321.59|2312.89|2323.2|2314.5|2321.59|2312.89|25
1625444310000|2021-07-05 00:18:30|2321.65|2312.95|2320.77|2312.07|2321.67|2312.97|2320.77|2312.07|34
1625444320000|2021-07-05 00:18:40|2320.78|2312.08|2319.68|2310.98|2320.78|2312.08|2319.68|2310.98|23
1625444330000|2021-07-05 00:18:50|2319.38|2310.68|2318.14|2309.44|2320.1|2311.4|2317.56|2308.86|31
1625444340000|2021-07-05 00:19:00|2317.88|2309.18|2316.72|2308.02|2317.88|2309.18|2315.75|2307.05|35
1625444350000|2021-07-05 00:19:10|2316.84|2308.14|2317.46|2308.76|2317.61|2308.91|2316.75|2308.05|20
1625444360000|2021-07-05 00:19:20|2317.98|2309.28|2319.42|2310.72|2319.92|2311.22|2317.98|2309.28|34
1625444370000|2021-07-05 00:19:30|2319.35|2310.65|2318.59|2309.89|2320.01|2311.31|2318.59|2309.89|27
1625444380000|2021-07-05 00:19:40|2318.65|2309.95|2316.39|2307.69|2318.66|2309.96|2316.39|2307.69|37
1625444390000|2021-07-05 00:19:50|2316.45|2307.75|2316.58|2307.88|2317.44|2308.74|2316.31|2307.61|38
1625444400000|2021-07-05 00:20:00|2316.57|2307.87|2319.41|2310.71|2319.41|2310.71|2316.57|2307.87|36
1625444410000|2021-07-05 00:20:10|2319.33|2310.63|2319.39|2310.69|2319.51|2310.81|2318.88|2310.18|26
1625444420000|2021-07-05 00:20:20|2319.35|2310.65|2318.66|2309.96|2319.47|2310.77|2318.66|2309.96|27
1625444430000|2021-07-05 00:20:30|2318.58|2309.88|2318.65|2309.95|2319.2|2310.5|2318.33|2309.63|31
1625444440000|2021-07-05 00:20:40|2318.7|2310|2318.69|2309.99|2319.02|2310.32|2318.53|2309.83|30
1625444450000|2021-07-05 00:20:50|2318.78|2310.08|2317.65|2308.95|2319.15|2310.45|2317.57|2308.87|26
1625444460000|2021-07-05 00:21:00|2317.72|2309.02|2320.37|2311.67|2320.44|2311.74|2317.57|2308.87|26
1625444470000|2021-07-05 00:21:10|2320.38|2311.68|2320.63|2311.93|2320.67|2311.97|2320.38|2311.68|25
1625444480000|2021-07-05 00:21:20|2320.66|2311.96|2321.09|2312.39|2321.09|2312.39|2320.11|2311.41|34
1625444490000|2021-07-05 00:21:30|2320.97|2312.27|2320.73|2312.03|2321.11|2312.41|2320.52|2311.82|34
1625444500000|2021-07-05 00:21:40|2320.7|2312|2320.35|2311.65|2320.85|2312.15|2320.27|2311.57|34
1625444510000|2021-07-05 00:21:50|2320.34|2311.64|2320.84|2312.14|2320.93|2312.23|2320.34|2311.64|27
1625444520000|2021-07-05 00:22:00|2320.81|2312.11|2320.86|2312.16|2320.9|2312.2|2320.65|2311.95|30
1625444530000|2021-07-05 00:22:10|2320.8|2312.1|2320.84|2312.14|2320.89|2312.19|2320.66|2311.96|23
1625444540000|2021-07-05 00:22:20|2320.79|2312.09|2321.28|2312.58|2321.81|2313.11|2320.79|2312.09|27
1625444550000|2021-07-05 00:22:30|2321.36|2312.66|2321.44|2312.74|2321.61|2312.91|2320.77|2312.07|33
1625444560000|2021-07-05 00:22:40|2321.18|2312.48|2320.97|2312.27|2321.31|2312.61|2320.97|2312.27|26
1625444570000|2021-07-05 00:22:50|2320.98|2312.28|2321.17|2312.47|2321.17|2312.47|2320.78|2312.08|26
1625444580000|2021-07-05 00:23:00|2321.11|2312.41|2321.15|2312.45|2321.39|2312.69|2321.07|2312.37|29
1625444590000|2021-07-05 00:23:10|2321.1|2312.4|2321.21|2312.51|2321.21|2312.51|2320.99|2312.29|12
1625444600000|2021-07-05 00:23:20|2321.27|2312.57|2321.34|2312.64|2321.42|2312.72|2321.17|2312.47|30
1625444610000|2021-07-05 00:23:30|2321.41|2312.71|2320.9|2312.2|2321.49|2312.79|2320.8|2312.1|29
1625444620000|2021-07-05 00:23:40|2320.87|2312.17|2321.06|2312.36|2321.42|2312.72|2320.87|2312.17|30
1625444630000|2021-07-05 00:23:50|2321.12|2312.42|2321.03|2312.33|2321.19|2312.49|2321.01|2312.31|29
1625444640000|2021-07-05 00:24:00|2321.01|2312.31|2321.09|2312.39|2321.12|2312.42|2321.01|2312.31|12
1625444650000|2021-07-05 00:24:10|2321.13|2312.43|2322.73|2314.03|2322.73|2314.03|2321.09|2312.39|32
1625444660000|2021-07-05 00:24:20|2322.97|2314.27|2323.64|2314.94|2323.71|2315.01|2322.97|2314.27|28
1625444670000|2021-07-05 00:24:30|2323.76|2315.06|2324.53|2315.83|2324.53|2315.83|2323.58|2314.88|20
1625444680000|2021-07-05 00:24:40|2324.75|2316.05|2323.21|2314.51|2324.84|2316.14|2322.99|2314.29|38
1625444690000|2021-07-05 00:24:50|2323.16|2314.46|2324.64|2315.94|2324.7|2316|2323.14|2314.44|38
1625444700000|2021-07-05 00:25:00|2324.65|2315.95|2322.78|2314.08|2324.65|2315.95|2322.67|2313.97|35
1625444710000|2021-07-05 00:25:10|2323.02|2314.32|2323.09|2314.39|2323.2|2314.5|2322.63|2313.93|29
1625444720000|2021-07-05 00:25:20|2323.19|2314.49|2323.47|2314.77|2323.54|2314.84|2323.19|2314.49|24
1625444730000|2021-07-05 00:25:30|2323.48|2314.78|2323.09|2314.39|2323.58|2314.88|2322.89|2314.19|22
1625444740000|2021-07-05 00:25:40|2323.05|2314.35|2321.7|2313|2323.08|2314.38|2321.7|2313|25
1625444750000|2021-07-05 00:25:50|2321.75|2313.05|2322.93|2314.23|2322.93|2314.23|2321.62|2312.92|27
1625444760000|2021-07-05 00:26:00|2322.8|2314.1|2323.11|2314.41|2323.4|2314.7|2322.8|2314.1|33
1625444770000|2021-07-05 00:26:10|2323.21|2314.51|2323.04|2314.34|2323.52|2314.82|2323.04|2314.34|22
1625444780000|2021-07-05 00:26:20|2323.17|2314.47|2323.1|2314.4|2323.39|2314.69|2323.07|2314.37|30
1625444790000|2021-07-05 00:26:30|2323.09|2314.39|2323.64|2314.94|2323.66|2314.96|2323.09|2314.39|26
1625444800000|2021-07-05 00:26:40|2323.65|2314.95|2323.29|2314.59|2323.65|2314.95|2323.22|2314.52|22
1625444810000|2021-07-05 00:26:50|2323.33|2314.63|2324.15|2315.45|2324.23|2315.53|2323.31|2314.61|27
1625444820000|2021-07-05 00:27:00|2324.16|2315.46|2324.33|2315.63|2324.45|2315.75|2324.16|2315.46|28
1625444830000|2021-07-05 00:27:10|2324.23|2315.53|2323.08|2314.38|2324.23|2315.53|2323.08|2314.38|28
1625444840000|2021-07-05 00:27:20|2322.96|2314.26|2323.12|2314.42|2323.14|2314.44|2322.95|2314.25|22
1625444850000|2021-07-05 00:27:30|2323.09|2314.39|2322.52|2313.82|2323.36|2314.66|2322.44|2313.74|24
1625444860000|2021-07-05 00:27:40|2322.2|2313.5|2323.2|2314.5|2323.68|2314.98|2322.2|2313.5|34
1625444870000|2021-07-05 00:27:50|2323.19|2314.49|2323.25|2314.55|2323.62|2314.92|2323.12|2314.42|30
1625444880000|2021-07-05 00:28:00|2323.18|2314.48|2323.61|2314.91|2323.64|2314.94|2323.18|2314.48|28
1625444890000|2021-07-05 00:28:10|2323.49|2314.79|2323.06|2314.36|2323.57|2314.87|2322.91|2314.21|27
1625444900000|2021-07-05 00:28:20|2323.34|2314.64|2321.26|2312.56|2323.38|2314.68|2320.66|2311.96|33
1625444910000|2021-07-05 00:28:30|2320.83|2312.13|2321.55|2312.85|2321.71|2313.01|2320.79|2312.09|31
1625444920000|2021-07-05 00:28:40|2321.48|2312.78|2321.16|2312.46|2321.73|2313.03|2321.09|2312.39|26
1625444930000|2021-07-05 00:28:50|2321.2|2312.5|2322.11|2313.41|2322.42|2313.72|2321.2|2312.5|27
1625444940000|2021-07-05 00:29:00|2322.12|2313.42|2321.14|2312.44|2322.13|2313.43|2321.14|2312.44|22
1625444950000|2021-07-05 00:29:10|2321.1|2312.4|2320.46|2311.76|2321.2|2312.5|2320.38|2311.68|22
1625444960000|2021-07-05 00:29:20|2320.4|2311.7|2320.44|2311.74|2321.03|2312.33|2320.25|2311.55|25
1625444970000|2021-07-05 00:29:30|2320.39|2311.69|2320.59|2311.89|2320.67|2311.97|2320.31|2311.61|15
1625444980000|2021-07-05 00:29:40|2320.6|2311.9|2320.72|2312.02|2320.72|2312.02|2320.54|2311.84|10
1625444990000|2021-07-05 00:29:50|2320.66|2311.96|2318.47|2309.77|2320.72|2312.02|2318.47|2309.77|26
1625445000000|2021-07-05 00:30:00|2318.09|2309.39|2315.9|2307.2|2318.09|2309.39|2315.9|2307.2|30
1625445010000|2021-07-05 00:30:10|2315.91|2307.21|2316.56|2307.86|2316.73|2308.03|2315.18|2306.48|33
1625445020000|2021-07-05 00:30:20|2316.66|2307.96|2320.73|2312.03|2320.8|2312.1|2316.56|2307.86|38
1625445030000|2021-07-05 00:30:30|2320.64|2311.94|2321|2312.3|2321.04|2312.34|2320.64|2311.94|23
1625445040000|2021-07-05 00:30:40|2320.98|2312.28|2319.38|2310.68|2320.98|2312.28|2319.34|2310.64|27
1625445050000|2021-07-05 00:30:50|2319.43|2310.73|2320.29|2311.59|2320.29|2311.59|2318.36|2309.66|39
1625445060000|2021-07-05 00:31:00|2320.27|2311.57|2320.69|2311.99|2321.02|2312.32|2320.27|2311.57|31
1625445070000|2021-07-05 00:31:10|2320.76|2312.06|2321.97|2313.27|2322.29|2313.59|2320.76|2312.06|40
1625445080000|2021-07-05 00:31:20|2321.92|2313.22|2321.94|2313.24|2322.05|2313.35|2321.27|2312.57|36
1625445090000|2021-07-05 00:31:30|2321.92|2313.22|2322.87|2314.17|2323.05|2314.35|2321.92|2313.22|40
1625445100000|2021-07-05 00:31:40|2322.82|2314.12|2321.58|2312.88|2322.96|2314.26|2321.31|2312.61|36
1625445110000|2021-07-05 00:31:50|2321.51|2312.81|2322.9|2314.2|2323.07|2314.37|2321.51|2312.81|35
1625445120000|2021-07-05 00:32:00|2322.96|2314.26|2321.44|2312.74|2323.05|2314.35|2321.44|2312.74|35
1625445130000|2021-07-05 00:32:10|2321.5|2312.8|2322.45|2313.75|2322.45|2313.75|2321.12|2312.42|32
1625445140000|2021-07-05 00:32:20|2322.43|2313.73|2322.58|2313.88|2322.77|2314.07|2322.29|2313.59|33
1625445150000|2021-07-05 00:32:30|2322.57|2313.87|2322.94|2314.24|2322.94|2314.24|2322.57|2313.87|19
1625445160000|2021-07-05 00:32:40|2322.97|2314.27|2321.99|2313.29|2322.98|2314.28|2321.84|2313.14|32
1625445170000|2021-07-05 00:32:50|2322|2313.3|2322.27|2313.57|2322.41|2313.71|2322|2313.3|33
1625445180000|2021-07-05 00:33:00|2322.26|2313.56|2322.89|2314.19|2322.9|2314.2|2322.25|2313.55|24
1625445190000|2021-07-05 00:33:10|2322.95|2314.25|2323.6|2314.9|2323.8|2315.1|2322.85|2314.15|32
1625445200000|2021-07-05 00:33:20|2323.62|2314.92|2323.51|2314.81|2323.69|2314.99|2323.4|2314.7|25
1625445210000|2021-07-05 00:33:30|2323.55|2314.85|2323.51|2314.81|2323.55|2314.85|2323.51|2314.81|5
1625445220000|2021-07-05 00:33:40|2323.52|2314.82|2323.7|2315|2323.74|2315.04|2323.52|2314.82|6
1625445230000|2021-07-05 00:33:50|2323.83|2315.13|2324.29|2315.59|2324.33|2315.63|2323.83|2315.13|15
1625445240000|2021-07-05 00:34:00|2324.2|2315.5|2324.26|2315.56|2324.27|2315.57|2323.98|2315.28|21
1625445250000|2021-07-05 00:34:10|2324.28|2315.58|2324.51|2315.81|2324.56|2315.86|2324.28|2315.58|11
1625445260000|2021-07-05 00:34:20|2324.55|2315.85|2325.03|2316.33|2325.08|2316.38|2324.46|2315.76|23
1625445270000|2021-07-05 00:34:30|2325.09|2316.39|2325.33|2316.63|2325.36|2316.66|2324.62|2315.92|21
1625445280000|2021-07-05 00:34:40|2325.37|2316.67|2324.11|2315.41|2325.37|2316.67|2323.94|2315.24|35
1625445290000|2021-07-05 00:34:50|2324.09|2315.39|2325.23|2316.53|2325.24|2316.54|2324.09|2315.39|38
1625445300000|2021-07-05 00:35:00|2325.25|2316.55|2324.81|2316.11|2325.25|2316.55|2324.81|2316.11|27
1625445310000|2021-07-05 00:35:10|2324.8|2316.1|2325.44|2316.74|2325.6|2316.9|2324.61|2315.91|36
1625445320000|2021-07-05 00:35:20|2325.43|2316.73|2325|2316.3|2325.43|2316.73|2324.98|2316.28|32
1625445330000|2021-07-05 00:35:30|2325.02|2316.32|2325.31|2316.61|2325.44|2316.74|2325.02|2316.32|16
1625445340000|2021-07-05 00:35:40|2325.3|2316.6|2325.18|2316.48|2325.3|2316.6|2325.18|2316.48|14
1625445350000|2021-07-05 00:35:50|2325.17|2316.47|2325.72|2317.02|2325.74|2317.04|2324.43|2315.73|34
1625445360000|2021-07-05 00:36:00|2325.62|2316.92|2325.23|2316.53|2325.62|2316.92|2325.23|2316.53|22
1625445370000|2021-07-05 00:36:10|2325.21|2316.51|2324.91|2316.21|2325.3|2316.6|2324.89|2316.19|17
1625445380000|2021-07-05 00:36:20|2324.89|2316.19|2324.72|2316.02|2324.89|2316.19|2324.69|2315.99|28
1625445390000|2021-07-05 00:36:30|2324.76|2316.06|2324.5|2315.8|2324.76|2316.06|2324.5|2315.8|21
1625445400000|2021-07-05 00:36:40|2324.46|2315.76|2323.81|2315.11|2324.46|2315.76|2323.81|2315.11|15
1625445410000|2021-07-05 00:36:50|2323.88|2315.18|2323.96|2315.26|2324|2315.3|2323.61|2314.91|31
1625445420000|2021-07-05 00:37:00|2323.95|2315.25|2324.39|2315.69|2324.42|2315.72|2323.68|2314.98|31
1625445430000|2021-07-05 00:37:10|2324.62|2315.92|2325.55|2316.85|2325.68|2316.98|2324.54|2315.84|38
1625445440000|2021-07-05 00:37:20|2325.59|2316.89|2325.27|2316.57|2325.65|2316.95|2325.27|2316.57|37
1625445450000|2021-07-05 00:37:30|2325.15|2316.45|2325.02|2316.32|2325.15|2316.45|2324.68|2315.98|33
1625445460000|2021-07-05 00:37:40|2325|2316.3|2325.17|2316.47|2325.18|2316.48|2324.99|2316.29|17
1625445470000|2021-07-05 00:37:50|2325.45|2316.75|2327.63|2318.93|2327.91|2319.21|2325.45|2316.75|36
1625445480000|2021-07-05 00:38:00|2327.67|2318.97|2326.66|2317.96|2327.79|2319.09|2326.66|2317.96|31
1625445490000|2021-07-05 00:38:10|2326.7|2318|2326.94|2318.24|2327|2318.3|2326.43|2317.73|30
1625445500000|2021-07-05 00:38:20|2326.96|2318.26|2326.78|2318.08|2327.24|2318.54|2326.75|2318.05|21
1625445510000|2021-07-05 00:38:30|2326.75|2318.05|2326.8|2318.1|2326.8|2318.1|2326.74|2318.04|9
1625445520000|2021-07-05 00:38:40|2326.98|2318.28|2326.75|2318.05|2327.03|2318.33|2326.75|2318.05|12
1625445530000|2021-07-05 00:38:50|2326.84|2318.14|2326.81|2318.11|2326.84|2318.14|2326.81|2318.11|2
1625445540000|2021-07-05 00:39:00|2326.84|2318.14|2326.46|2317.76|2326.84|2318.14|2326.43|2317.73|16
1625445550000|2021-07-05 00:39:10|2326.37|2317.67|2326.07|2317.37|2326.48|2317.78|2326.07|2317.37|13
1625445560000|2021-07-05 00:39:20|2326.09|2317.39|2325.93|2317.23|2326.09|2317.39|2325.75|2317.05|15
1625445570000|2021-07-05 00:39:30|2325.89|2317.19|2325.73|2317.03|2326.2|2317.5|2325.73|2317.03|27
1625445580000|2021-07-05 00:39:40|2325.7|2317|2324.99|2316.29|2325.7|2317|2324.99|2316.29|28
1625445590000|2021-07-05 00:39:50|2325.05|2316.35|2325.23|2316.53|2325.52|2316.82|2324.93|2316.23|17
1625445600000|2021-07-05 00:40:00|2325.08|2316.38|2324.87|2316.17|2325.19|2316.49|2324.56|2315.86|23
1625445610000|2021-07-05 00:40:10|2324.68|2315.98|2324.59|2315.89|2324.96|2316.26|2324.49|2315.79|32
1625445620000|2021-07-05 00:40:20|2324.6|2315.9|2324.47|2315.77|2324.67|2315.97|2324.42|2315.72|15
1625445630000|2021-07-05 00:40:30|2324.49|2315.79|2324.97|2316.27|2325.26|2316.56|2324.49|2315.79|23
1625445640000|2021-07-05 00:40:40|2324.96|2316.26|2324.19|2315.49|2324.96|2316.26|2324.16|2315.46|17
1625445650000|2021-07-05 00:40:50|2323.94|2315.24|2323.89|2315.19|2324.08|2315.38|2323.66|2314.96|26
1625445660000|2021-07-05 00:41:00|2323.85|2315.15|2323.2|2314.5|2323.85|2315.15|2323.15|2314.45|30
1625445670000|2021-07-05 00:41:10|2323.09|2314.39|2321.78|2313.08|2323.15|2314.45|2321.77|2313.07|27
1625445680000|2021-07-05 00:41:20|2321.72|2313.02|2322.23|2313.53|2322.42|2313.72|2321.72|2313.02|28
1625445690000|2021-07-05 00:41:30|2322.32|2313.62|2321.87|2313.17|2322.77|2314.07|2321.87|2313.17|34
1625445700000|2021-07-05 00:41:40|2321.9|2313.2|2322.18|2313.48|2322.68|2313.98|2321.88|2313.18|32
1625445710000|2021-07-05 00:41:50|2322.08|2313.38|2321.03|2312.33|2322.15|2313.45|2321.02|2312.32|33
1625445720000|2021-07-05 00:42:00|2321.02|2312.32|2323.11|2314.41|2323.11|2314.41|2321.02|2312.32|29
1625445730000|2021-07-05 00:42:10|2323.08|2314.38|2321.39|2312.69|2323.08|2314.38|2321.39|2312.69|30
1625445740000|2021-07-05 00:42:20|2321.37|2312.67|2320.99|2312.29|2321.41|2312.71|2320.96|2312.26|29
1625445750000|2021-07-05 00:42:30|2320.84|2312.14|2321.43|2312.73|2321.79|2313.09|2320.84|2312.14|27
1625445760000|2021-07-05 00:42:40|2321.45|2312.75|2320.84|2312.14|2321.48|2312.78|2320.84|2312.14|32
1625445770000|2021-07-05 00:42:50|2320.78|2312.08|2319.12|2310.42|2320.78|2312.08|2319.12|2310.42|33
1625445780000|2021-07-05 00:43:00|2319.01|2310.31|2319.8|2311.1|2319.97|2311.27|2318.98|2310.28|24
1625445790000|2021-07-05 00:43:10|2319.82|2311.12|2319.63|2310.93|2319.83|2311.13|2319.52|2310.82|29
1625445800000|2021-07-05 00:43:20|2319.62|2310.92|2320.25|2311.55|2320.5|2311.8|2319.61|2310.91|23
1625445810000|2021-07-05 00:43:30|2320.24|2311.54|2319.35|2310.65|2320.31|2311.61|2319.33|2310.63|32
1625445820000|2021-07-05 00:43:40|2319.38|2310.68|2319.14|2310.44|2319.44|2310.74|2319.14|2310.44|24
1625445830000|2021-07-05 00:43:50|2319.15|2310.45|2318.38|2309.68|2319.18|2310.48|2318.32|2309.62|23
1625445840000|2021-07-05 00:44:00|2318.37|2309.67|2317.12|2308.42|2318.4|2309.7|2317.12|2308.42|34
1625445850000|2021-07-05 00:44:10|2316.89|2308.19|2317.13|2308.43|2317.17|2308.47|2316.47|2307.77|25
1625445860000|2021-07-05 00:44:20|2317.12|2308.42|2318.9|2310.2|2319.04|2310.34|2317.12|2308.42|38
1625445870000|2021-07-05 00:44:30|2318.95|2310.25|2320.1|2311.4|2320.1|2311.4|2318.68|2309.98|34
1625445880000|2021-07-05 00:44:40|2320.11|2311.41|2320.29|2311.59|2320.29|2311.59|2319.98|2311.28|26
1625445890000|2021-07-05 00:44:50|2320.23|2311.53|2320.15|2311.45|2320.58|2311.88|2320.13|2311.43|37
1625445900000|2021-07-05 00:45:00|2320.09|2311.39|2319.01|2310.31|2320.16|2311.46|2318.45|2309.75|37
1625445910000|2021-07-05 00:45:10|2318.87|2310.17|2318.03|2309.33|2318.99|2310.29|2317.17|2308.47|26
1625445920000|2021-07-05 00:45:20|2318.22|2309.52|2318.27|2309.57|2318.27|2309.57|2316.82|2308.12|22
1625445930000|2021-07-05 00:45:30|2318.4|2309.7|2317.88|2309.18|2318.88|2310.18|2317.71|2309.01|29
1625445940000|2021-07-05 00:45:40|2318|2309.3|2316.34|2307.64|2318.47|2309.77|2316.34|2307.64|22
1625445950000|2021-07-05 00:45:50|2316.35|2307.65|2316.5|2307.8|2316.74|2308.04|2316.29|2307.59|21
1625445960000|2021-07-05 00:46:00|2316.43|2307.73|2314.95|2306.25|2316.43|2307.73|2314.92|2306.22|28
1625445970000|2021-07-05 00:46:10|2314.94|2306.24|2315.48|2306.78|2315.48|2306.78|2314.89|2306.19|33
1625445980000|2021-07-05 00:46:20|2315.56|2306.86|2315.1|2306.4|2315.56|2306.86|2315.1|2306.4|29
1625445990000|2021-07-05 00:46:30|2315.04|2306.34|2313.3|2304.6|2315.06|2306.36|2313.12|2304.42|34
1625446000000|2021-07-05 00:46:40|2313.43|2304.73|2313.16|2304.46|2313.49|2304.79|2312.74|2304.04|37
1625446010000|2021-07-05 00:46:50|2313.12|2304.42|2312.94|2304.24|2313.53|2304.83|2312.92|2304.22|34
1625446020000|2021-07-05 00:47:00|2312.99|2304.29|2315.31|2306.61|2315.31|2306.61|2312.92|2304.22|34
1625446030000|2021-07-05 00:47:10|2315.6|2306.9|2316.47|2307.77|2316.54|2307.84|2315.6|2306.9|35
1625446040000|2021-07-05 00:47:20|2316.45|2307.75|2316.86|2308.16|2317.07|2308.37|2316.25|2307.55|31
1625446050000|2021-07-05 00:47:30|2316.85|2308.15|2316.61|2307.91|2316.85|2308.15|2316.53|2307.83|25
1625446060000|2021-07-05 00:47:40|2316.57|2307.87|2315.51|2306.81|2316.65|2307.95|2315.51|2306.81|33
1625446070000|2021-07-05 00:47:50|2315.56|2306.86|2314.6|2305.9|2315.6|2306.9|2314.2|2305.5|33
1625446080000|2021-07-05 00:48:00|2314.62|2305.92|2314.72|2306.02|2315.09|2306.39|2314.6|2305.9|32
1625446090000|2021-07-05 00:48:10|2314.75|2306.05|2314.57|2305.87|2315.01|2306.31|2314.55|2305.85|32
1625446100000|2021-07-05 00:48:20|2314.54|2305.84|2314.37|2305.67|2314.78|2306.08|2314.19|2305.49|32
1625446110000|2021-07-05 00:48:30|2314.39|2305.69|2312.98|2304.28|2314.39|2305.69|2312.95|2304.25|34
1625446120000|2021-07-05 00:48:40|2313.07|2304.37|2312.86|2304.16|2313.26|2304.56|2312.82|2304.12|34
1625446130000|2021-07-05 00:48:50|2312.79|2304.09|2311.8|2303.1|2312.79|2304.09|2311.8|2303.1|27
1625446140000|2021-07-05 00:49:00|2311.81|2303.11|2311.75|2303.05|2311.84|2303.14|2311.35|2302.65|26
1625446150000|2021-07-05 00:49:10|2311.65|2302.95|2311.36|2302.66|2311.81|2303.11|2311.03|2302.33|35
1625446160000|2021-07-05 00:49:20|2311.39|2302.69|2311.07|2302.37|2311.48|2302.78|2310.92|2302.22|27
1625446170000|2021-07-05 00:49:30|2311.05|2302.35|2310.2|2301.5|2311.09|2302.39|2309.89|2301.19|29
1625446180000|2021-07-05 00:49:40|2310.59|2301.89|2310.92|2302.22|2311.08|2302.38|2310.18|2301.48|30
1625446190000|2021-07-05 00:49:50|2310.93|2302.23|2311.76|2303.06|2311.76|2303.06|2310.93|2302.23|30
1625446200000|2021-07-05 00:50:00|2311.77|2303.07|2312.28|2303.58|2312.89|2304.19|2311.67|2302.97|34
1625446210000|2021-07-05 00:50:10|2312.24|2303.54|2312.47|2303.77|2312.69|2303.99|2312.2|2303.5|24
1625446220000|2021-07-05 00:50:20|2312.58|2303.88|2312.12|2303.42|2312.81|2304.11|2312.12|2303.42|28
1625446230000|2021-07-05 00:50:30|2312|2303.3|2313.43|2304.73|2313.43|2304.73|2312|2303.3|26
1625446240000|2021-07-05 00:50:40|2313.46|2304.76|2313.33|2304.63|2313.87|2305.17|2313.08|2304.38|30
1625446250000|2021-07-05 00:50:50|2313.29|2304.59|2312.77|2304.07|2313.29|2304.59|2312.77|2304.07|20
1625446260000|2021-07-05 00:51:00|2312.79|2304.09|2313.14|2304.44|2313.22|2304.52|2312.79|2304.09|30
1625446270000|2021-07-05 00:51:10|2313.2|2304.5|2313.84|2305.14|2313.95|2305.25|2313.11|2304.41|27
1625446280000|2021-07-05 00:51:20|2313.78|2305.08|2315.22|2306.52|2315.22|2306.52|2313.78|2305.08|33
1625446290000|2021-07-05 00:51:30|2315.24|2306.54|2315.59|2306.89|2315.59|2306.89|2315.09|2306.39|32
1625446300000|2021-07-05 00:51:40|2315.56|2306.86|2315.97|2307.27|2316.08|2307.38|2315.51|2306.81|34
1625446310000|2021-07-05 00:51:50|2315.98|2307.28|2315.65|2306.95|2316.25|2307.55|2315.07|2306.37|33
1625446320000|2021-07-05 00:52:00|2315.75|2307.05|2315.8|2307.1|2315.83|2307.13|2315.32|2306.62|31
1625446330000|2021-07-05 00:52:10|2315.78|2307.08|2316.07|2307.37|2316.07|2307.37|2315.77|2307.07|30
1625446340000|2021-07-05 00:52:20|2316.09|2307.39|2316.67|2307.97|2316.68|2307.98|2316.06|2307.36|32
1625446350000|2021-07-05 00:52:30|2316.66|2307.96|2316.23|2307.53|2316.7|2308|2316.23|2307.53|17
1625446360000|2021-07-05 00:52:40|2316.3|2307.6|2315.87|2307.17|2316.33|2307.63|2315.86|2307.16|27
1625446370000|2021-07-05 00:52:50|2315.88|2307.18|2313.65|2304.95|2315.88|2307.18|2313.65|2304.95|21
1625446380000|2021-07-05 00:53:00|2313.49|2304.79|2314.04|2305.34|2314.13|2305.43|2313.49|2304.79|21
1625446390000|2021-07-05 00:53:10|2314.03|2305.33|2315.86|2307.16|2315.92|2307.22|2314.03|2305.33|31
1625446400000|2021-07-05 00:53:20|2315.9|2307.2|2315.89|2307.19|2315.9|2307.2|2315.88|2307.18|4
1625446410000|2021-07-05 00:53:30|2315.85|2307.15|2315.63|2306.93|2315.85|2307.15|2315.34|2306.64|23
1625446420000|2021-07-05 00:53:40|2315.58|2306.88|2314.99|2306.29|2315.63|2306.93|2314.99|2306.29|17
1625446430000|2021-07-05 00:53:50|2314.94|2306.24|2314.63|2305.93|2314.96|2306.26|2314.56|2305.86|22
1625446440000|2021-07-05 00:54:00|2314.66|2305.96|2314.72|2306.02|2314.84|2306.14|2314.58|2305.88|28
1625446450000|2021-07-05 00:54:10|2314.69|2305.99|2314.74|2306.04|2314.84|2306.14|2314.69|2305.99|19
1625446460000|2021-07-05 00:54:20|2314.73|2306.03|2315.36|2306.66|2315.48|2306.78|2314.72|2306.02|23
1625446470000|2021-07-05 00:54:30|2315.45|2306.75|2316.51|2307.81|2316.51|2307.81|2315.37|2306.67|23
1625446480000|2021-07-05 00:54:40|2316.68|2307.98|2316.97|2308.27|2317.11|2308.41|2316.46|2307.76|25
1625446490000|2021-07-05 00:54:50|2316.95|2308.25|2317.05|2308.35|2317.1|2308.4|2316.77|2308.07|31
1625446500000|2021-07-05 00:55:00|2317.08|2308.38|2317.72|2309.02|2317.73|2309.03|2316.8|2308.1|24
1625446510000|2021-07-05 00:55:10|2317.69|2308.99|2319.41|2310.71|2319.41|2310.71|2317.54|2308.84|35
1625446520000|2021-07-05 00:55:20|2319.42|2310.72|2321.44|2312.74|2321.44|2312.74|2319.41|2310.71|31
1625446530000|2021-07-05 00:55:30|2321.45|2312.75|2319.9|2311.2|2321.46|2312.76|2319.75|2311.05|32
1625446540000|2021-07-05 00:55:40|2319.92|2311.22|2319.15|2310.45|2319.92|2311.22|2319.15|2310.45|36
1625446550000|2021-07-05 00:55:50|2319.14|2310.44|2319.25|2310.55|2319.31|2310.61|2319.14|2310.44|29
1625446560000|2021-07-05 00:56:00|2319.22|2310.52|2318.85|2310.15|2319.32|2310.62|2318.8|2310.1|28
1625446570000|2021-07-05 00:56:10|2318.91|2310.21|2319.41|2310.71|2319.49|2310.79|2318.64|2309.94|34
1625446580000|2021-07-05 00:56:20|2319.46|2310.76|2319.29|2310.59|2319.46|2310.76|2319.17|2310.47|29
1625446590000|2021-07-05 00:56:30|2319.25|2310.55|2318.54|2309.84|2319.26|2310.56|2318.52|2309.82|18
1625446600000|2021-07-05 00:56:40|2318.61|2309.91|2317.92|2309.22|2318.81|2310.11|2317.92|2309.22|29
1625446610000|2021-07-05 00:56:50|2317.93|2309.23|2318.22|2309.52|2318.34|2309.64|2317.68|2308.98|27
1625446620000|2021-07-05 00:57:00|2318.19|2309.49|2318.06|2309.36|2318.35|2309.65|2318.06|2309.36|15
1625446630000|2021-07-05 00:57:10|2317.9|2309.2|2317.92|2309.22|2318.11|2309.41|2317.66|2308.96|27
1625446640000|2021-07-05 00:57:20|2318.05|2309.35|2317.91|2309.21|2318.46|2309.76|2317.91|2309.21|27
1625446650000|2021-07-05 00:57:30|2317.98|2309.28|2318.49|2309.79|2318.53|2309.83|2317.98|2309.28|32
1625446660000|2021-07-05 00:57:40|2318.5|2309.8|2318.48|2309.78|2318.5|2309.8|2318.21|2309.51|26
1625446670000|2021-07-05 00:57:50|2318.58|2309.88|2318.62|2309.92|2319.03|2310.33|2318.57|2309.87|17
1625446680000|2021-07-05 00:58:00|2318.67|2309.97|2317.93|2309.23|2318.79|2310.09|2317.93|2309.23|22
1625446690000|2021-07-05 00:58:10|2317.89|2309.19|2317.73|2309.03|2317.95|2309.25|2317.59|2308.89|20
1625446700000|2021-07-05 00:58:20|2317.71|2309.01|2317.24|2308.54|2317.71|2309.01|2317.11|2308.41|27
1625446710000|2021-07-05 00:58:30|2317.23|2308.53|2316.89|2308.19|2317.23|2308.53|2316.59|2307.89|17
1625446720000|2021-07-05 00:58:40|2317.01|2308.31|2317.05|2308.35|2317.17|2308.47|2316.81|2308.11|29
1625446730000|2021-07-05 00:58:50|2317.12|2308.42|2316.24|2307.54|2317.12|2308.42|2316.11|2307.41|30
1625446740000|2021-07-05 00:59:00|2316.25|2307.55|2316.43|2307.73|2316.43|2307.73|2316.07|2307.37|22
1625446750000|2021-07-05 00:59:10|2316.5|2307.8|2315.4|2306.7|2316.82|2308.12|2315.18|2306.48|28
1625446760000|2021-07-05 00:59:20|2315.31|2306.61|2314.42|2305.72|2315.4|2306.7|2314.38|2305.68|26
1625446770000|2021-07-05 00:59:30|2314.44|2305.74|2314.95|2306.25|2314.95|2306.25|2314.37|2305.67|35
1625446780000|2021-07-05 00:59:40|2314.96|2306.26|2314.51|2305.81|2314.98|2306.28|2314.51|2305.81|26
1625446790000|2021-07-05 00:59:50|2314.53|2305.83|2313.98|2305.28|2314.53|2305.83|2313.8|2305.1|28
1625446800000|2021-07-05 01:00:00|2314.04|2305.34|2312.14|2303.44|2314.04|2305.34|2311.99|2303.29|36
1625446810000|2021-07-05 01:00:10|2312.19|2303.49|2311.75|2303.05|2312.32|2303.62|2311.52|2302.82|28
1625446820000|2021-07-05 01:00:20|2311.82|2303.12|2314.22|2305.52|2314.22|2305.52|2311.78|2303.08|35
1625446830000|2021-07-05 01:00:30|2314.27|2305.57|2315.76|2307.06|2316.07|2307.37|2314.27|2305.57|35
1625446840000|2021-07-05 01:00:40|2315.87|2307.17|2314.16|2305.46|2316.06|2307.36|2314.1|2305.4|27
1625446850000|2021-07-05 01:00:50|2314.19|2305.49|2315.06|2306.36|2315.06|2306.36|2313.86|2305.16|32
1625446860000|2021-07-05 01:01:00|2315.02|2306.32|2315.17|2306.47|2315.33|2306.63|2315.02|2306.32|27
1625446870000|2021-07-05 01:01:10|2315.14|2306.44|2317.44|2308.74|2317.44|2308.74|2315.14|2306.44|34
1625446880000|2021-07-05 01:01:20|2317.45|2308.75|2317.04|2308.34|2317.45|2308.75|2316.39|2307.69|33
1625446890000|2021-07-05 01:01:30|2317.06|2308.36|2316.86|2308.16|2317.14|2308.44|2316.85|2308.15|20
1625446900000|2021-07-05 01:01:40|2316.87|2308.17|2318.46|2309.76|2318.46|2309.76|2316.78|2308.08|22
1625446910000|2021-07-05 01:01:50|2318.43|2309.73|2318.56|2309.86|2318.6|2309.9|2318.22|2309.52|24
1625446920000|2021-07-05 01:02:00|2318.55|2309.85|2318.83|2310.13|2318.83|2310.13|2317.92|2309.22|23
1625446930000|2021-07-05 01:02:10|2318.85|2310.15|2319.28|2310.58|2319.28|2310.58|2318.67|2309.97|20
1625446940000|2021-07-05 01:02:20|2319.31|2310.61|2319.52|2310.82|2319.52|2310.82|2318.45|2309.75|32
1625446950000|2021-07-05 01:02:30|2319.54|2310.84|2320.03|2311.33|2320.03|2311.33|2319.54|2310.84|31
1625446960000|2021-07-05 01:02:40|2320.01|2311.31|2320.69|2311.99|2320.76|2312.06|2320.01|2311.31|36
1625446970000|2021-07-05 01:02:50|2320.74|2312.04|2321.73|2313.03|2322.16|2313.46|2320.74|2312.04|27
1625446980000|2021-07-05 01:03:00|2321.7|2313|2319.91|2311.21|2321.72|2313.02|2319.84|2311.14|32
1625446990000|2021-07-05 01:03:10|2319.9|2311.2|2319.74|2311.04|2319.95|2311.25|2319.74|2311.04|22
1625447000000|2021-07-05 01:03:20|2319.76|2311.06|2319.99|2311.29|2319.99|2311.29|2319.48|2310.78|25
1625447010000|2021-07-05 01:03:30|2319.97|2311.27|2319.97|2311.27|2320.12|2311.42|2319.9|2311.2|17
1625447020000|2021-07-05 01:03:40|2320.01|2311.31|2320.57|2311.87|2320.79|2312.09|2319.97|2311.27|24
1625447030000|2021-07-05 01:03:50|2320.58|2311.88|2320.69|2311.99|2320.77|2312.07|2320.57|2311.87|12
1625447040000|2021-07-05 01:04:00|2320.7|2312|2320.76|2312.06|2321.14|2312.44|2320.7|2312|25
1625447050000|2021-07-05 01:04:10|2320.75|2312.05|2321.48|2312.78|2321.49|2312.79|2320.75|2312.05|14
1625447060000|2021-07-05 01:04:20|2321.51|2312.81|2322.29|2313.59|2322.42|2313.72|2321.51|2312.81|27
1625447070000|2021-07-05 01:04:30|2322.35|2313.65|2322.36|2313.66|2322.53|2313.83|2322.28|2313.58|21
1625447080000|2021-07-05 01:04:40|2322.35|2313.65|2320.78|2312.08|2322.35|2313.65|2320.78|2312.08|25
1625447090000|2021-07-05 01:04:50|2320.86|2312.16|2320.83|2312.13|2320.99|2312.29|2320.75|2312.05|28
1625447100000|2021-07-05 01:05:00|2320.84|2312.14|2321.15|2312.45|2321.19|2312.49|2320.75|2312.05|23
1625447110000|2021-07-05 01:05:10|2321.18|2312.48|2321.59|2312.89|2321.59|2312.89|2321.18|2312.48|20
1625447120000|2021-07-05 01:05:20|2321.55|2312.85|2322.69|2313.99|2322.69|2313.99|2321.55|2312.85|25
1625447130000|2021-07-05 01:05:30|2322.72|2314.02|2322.54|2313.84|2323.46|2314.76|2322.54|2313.84|26
1625447140000|2021-07-05 01:05:40|2322.53|2313.83|2322.79|2314.09|2322.9|2314.2|2322.49|2313.79|30
1625447150000|2021-07-05 01:05:50|2322.8|2314.1|2322.6|2313.9|2322.99|2314.29|2322.01|2313.31|33
1625447160000|2021-07-05 01:06:00|2322.57|2313.87|2320.22|2311.52|2322.59|2313.89|2320.22|2311.52|33
1625447170000|2021-07-05 01:06:10|2320.3|2311.6|2320.53|2311.83|2320.58|2311.88|2320.08|2311.38|29
1625447180000|2021-07-05 01:06:20|2320.56|2311.86|2320.95|2312.25|2321.34|2312.64|2320.54|2311.84|27
1625447190000|2021-07-05 01:06:30|2320.96|2312.26|2321.33|2312.63|2321.88|2313.18|2320.9|2312.2|31
1625447200000|2021-07-05 01:06:40|2321.48|2312.78|2320.66|2311.96|2321.93|2313.23|2320.65|2311.95|33
1625447210000|2021-07-05 01:06:50|2320.69|2311.99|2320.49|2311.79|2320.73|2312.03|2320.36|2311.66|32
1625447220000|2021-07-05 01:07:00|2320.53|2311.83|2319.66|2310.96|2320.61|2311.91|2319.66|2310.96|17
1625447230000|2021-07-05 01:07:10|2319.59|2310.89|2318.76|2310.06|2319.59|2310.89|2318.72|2310.02|27
1625447240000|2021-07-05 01:07:20|2318.84|2310.14|2319.81|2311.11|2320.26|2311.56|2318.81|2310.11|30
1625447250000|2021-07-05 01:07:30|2319.74|2311.04|2319.77|2311.07|2319.92|2311.22|2319.61|2310.91|31
1625447260000|2021-07-05 01:07:40|2319.78|2311.08|2320.66|2311.96|2320.67|2311.97|2319.78|2311.08|17
1625447270000|2021-07-05 01:07:50|2320.54|2311.84|2320.65|2311.95|2320.74|2312.04|2320.54|2311.84|7
1625447280000|2021-07-05 01:08:00|2320.67|2311.97|2322.01|2313.31|2322.1|2313.4|2320.67|2311.97|24
1625447290000|2021-07-05 01:08:10|2322.03|2313.33|2322.2|2313.5|2322.24|2313.54|2322.03|2313.33|19
1625447300000|2021-07-05 01:08:20|2322.43|2313.73|2322.35|2313.65|2322.48|2313.78|2322.28|2313.58|21
1625447310000|2021-07-05 01:08:30|2322.4|2313.7|2322.15|2313.45|2322.4|2313.7|2322.06|2313.36|18
1625447320000|2021-07-05 01:08:40|2322.04|2313.34|2322.08|2313.38|2322.33|2313.63|2322.04|2313.34|11
1625447330000|2021-07-05 01:08:50|2322.33|2313.63|2322.07|2313.37|2322.5|2313.8|2321.93|2313.23|22
1625447340000|2021-07-05 01:09:00|2322.06|2313.36|2319.77|2311.07|2322.06|2313.36|2319.77|2311.07|31
1625447350000|2021-07-05 01:09:10|2319.38|2310.68|2319.62|2310.92|2319.62|2310.92|2319.16|2310.46|21
1625447360000|2021-07-05 01:09:20|2319.8|2311.1|2319.36|2310.66|2319.89|2311.19|2319.23|2310.53|25
1625447370000|2021-07-05 01:09:30|2319.33|2310.63|2319.91|2311.21|2320.01|2311.31|2319.33|2310.63|25
1625447380000|2021-07-05 01:09:40|2319.89|2311.19|2320.09|2311.39|2320.46|2311.76|2319.89|2311.19|23
1625447390000|2021-07-05 01:09:50|2320.06|2311.36|2319.84|2311.14|2320.09|2311.39|2319.62|2310.92|26
1625447400000|2021-07-05 01:10:00|2319.92|2311.22|2320.1|2311.4|2320.26|2311.56|2319.92|2311.22|22
1625447410000|2021-07-05 01:10:10|2320.15|2311.45|2321.26|2312.56|2321.26|2312.56|2320.15|2311.45|25
1625447420000|2021-07-05 01:10:20|2321.22|2312.52|2321.46|2312.76|2321.46|2312.76|2321.09|2312.39|26
1625447430000|2021-07-05 01:10:30|2321.54|2312.84|2321.02|2312.32|2321.57|2312.87|2321.02|2312.32|27
1625447440000|2021-07-05 01:10:40|2320.99|2312.29|2321.22|2312.52|2321.39|2312.69|2320.92|2312.22|32
1625447450000|2021-07-05 01:10:50|2321.23|2312.53|2321.22|2312.52|2321.38|2312.68|2321.19|2312.49|24
1625447460000|2021-07-05 01:11:00|2321.26|2312.56|2321.01|2312.31|2321.29|2312.59|2320.23|2311.53|37
1625447470000|2021-07-05 01:11:10|2321.02|2312.32|2321.27|2312.57|2321.84|2313.14|2321.02|2312.32|32
1625447480000|2021-07-05 01:11:20|2321.29|2312.59|2321.41|2312.71|2321.41|2312.71|2321.16|2312.46|22
1625447490000|2021-07-05 01:11:30|2321.42|2312.72|2322.32|2313.62|2322.4|2313.7|2321.41|2312.71|27
1625447500000|2021-07-05 01:11:40|2322.36|2313.66|2322.59|2313.89|2322.69|2313.99|2322.36|2313.66|12
1625447510000|2021-07-05 01:11:50|2322.6|2313.9|2322.11|2313.41|2322.6|2313.9|2322.06|2313.36|27
1625447520000|2021-07-05 01:12:00|2322.09|2313.39|2322.64|2313.94|2322.68|2313.98|2322.03|2313.33|27
1625447530000|2021-07-05 01:12:10|2322.65|2313.95|2322.61|2313.91|2322.65|2313.95|2322.38|2313.68|30
1625447540000|2021-07-05 01:12:20|2322.64|2313.94|2322.82|2314.12|2322.9|2314.2|2322.59|2313.89|24
1625447550000|2021-07-05 01:12:30|2322.8|2314.1|2322.71|2314.01|2322.88|2314.18|2322.69|2313.99|15
1625447560000|2021-07-05 01:12:40|2322.66|2313.96|2323.39|2314.69|2323.39|2314.69|2322.57|2313.87|26
1625447570000|2021-07-05 01:12:50|2323.32|2314.62|2322.93|2314.23|2323.41|2314.71|2322.93|2314.23|18
1625447580000|2021-07-05 01:13:00|2322.94|2314.24|2320.71|2312.01|2322.94|2314.24|2320.68|2311.98|26
1625447590000|2021-07-05 01:13:10|2320.73|2312.03|2321.38|2312.68|2321.38|2312.68|2320.71|2312.01|30
1625447600000|2021-07-05 01:13:20|2321.44|2312.74|2322.45|2313.75|2322.45|2313.75|2321.44|2312.74|26
1625447610000|2021-07-05 01:13:30|2322.46|2313.76|2322.74|2314.04|2322.81|2314.11|2321.99|2313.29|33
1625447620000|2021-07-05 01:13:40|2322.77|2314.07|2323.12|2314.42|2323.12|2314.42|2322.77|2314.07|16
1625447630000|2021-07-05 01:13:50|2323.14|2314.44|2323.3|2314.6|2323.35|2314.65|2323.14|2314.44|22
1625447640000|2021-07-05 01:14:00|2323.31|2314.61|2322.22|2313.52|2323.34|2314.64|2322.22|2313.52|30
1625447650000|2021-07-05 01:14:10|2322.11|2313.41|2322.02|2313.32|2322.11|2313.41|2321.77|2313.07|29
1625447660000|2021-07-05 01:14:20|2322.04|2313.34|2322.8|2314.1|2322.8|2314.1|2322.04|2313.34|14
1625447670000|2021-07-05 01:14:30|2322.98|2314.28|2323.18|2314.48|2323.29|2314.59|2322.98|2314.28|20
1625447680000|2021-07-05 01:14:40|2323.17|2314.47|2323.64|2314.94|2323.64|2314.94|2323.08|2314.38|29
1625447690000|2021-07-05 01:14:50|2323.71|2315.01|2323.75|2315.05|2323.92|2315.22|2323.71|2315.01|17
1625447700000|2021-07-05 01:15:00|2323.74|2315.04|2321.83|2313.13|2323.74|2315.04|2321.83|2313.13|23
1625447710000|2021-07-05 01:15:10|2321.74|2313.04|2322.4|2313.7|2322.41|2313.71|2321.49|2312.79|25
1625447720000|2021-07-05 01:15:20|2322.43|2313.73|2323.54|2314.84|2323.61|2314.91|2322.31|2313.61|23
1625447730000|2021-07-05 01:15:30|2323.53|2314.83|2323.48|2314.78|2323.56|2314.86|2323.13|2314.43|31
1625447740000|2021-07-05 01:15:40|2323.54|2314.84|2323.7|2315|2323.7|2315|2323.52|2314.82|13
1625447750000|2021-07-05 01:15:50|2323.79|2315.09|2323.81|2315.11|2323.83|2315.13|2323.74|2315.04|17
1625447760000|2021-07-05 01:16:00|2323.79|2315.09|2324.04|2315.34|2324.06|2315.36|2323.79|2315.09|14
1625447770000|2021-07-05 01:16:10|2324.06|2315.36|2324.08|2315.38|2324.09|2315.39|2323.96|2315.26|13
1625447780000|2021-07-05 01:16:20|2324.1|2315.4|2324.24|2315.54|2324.24|2315.54|2324.09|2315.39|15
1625447790000|2021-07-05 01:16:30|2324.26|2315.56|2324.07|2315.37|2324.3|2315.6|2324.07|2315.37|16
1625447800000|2021-07-05 01:16:40|2323.98|2315.28|2324.1|2315.4|2324.28|2315.58|2323.88|2315.18|29
1625447810000|2021-07-05 01:16:50|2324.15|2315.45|2324.12|2315.42|2324.17|2315.47|2324.09|2315.39|15
1625447820000|2021-07-05 01:17:00|2324.11|2315.41|2323.19|2314.49|2324.11|2315.41|2323.13|2314.43|30
1625447830000|2021-07-05 01:17:10|2323.2|2314.5|2322.46|2313.76|2323.2|2314.5|2322.17|2313.47|32
1625447840000|2021-07-05 01:17:20|2322.43|2313.73|2323.16|2314.46|2323.19|2314.49|2322.28|2313.58|32
1625447850000|2021-07-05 01:17:30|2323.12|2314.42|2323.25|2314.55|2323.36|2314.66|2323.12|2314.42|20
1625447860000|2021-07-05 01:17:40|2323.27|2314.57|2324.05|2315.35|2324.05|2315.35|2323.27|2314.57|20
1625447870000|2021-07-05 01:17:50|2323.99|2315.29|2323.96|2315.26|2323.99|2315.29|2323.84|2315.14|10
1625447880000|2021-07-05 01:18:00|2323.95|2315.25|2323.95|2315.25|2323.97|2315.27|2323.91|2315.21|13
1625447890000|2021-07-05 01:18:10|2323.94|2315.24|2322.98|2314.28|2323.95|2315.25|2322.84|2314.14|18
1625447900000|2021-07-05 01:18:20|2322.99|2314.29|2322.75|2314.05|2323.02|2314.32|2322.75|2314.05|19
1625447910000|2021-07-05 01:18:30|2322.78|2314.08|2323.5|2314.8|2323.51|2314.81|2322.75|2314.05|20
1625447920000|2021-07-05 01:18:40|2323.52|2314.82|2324.01|2315.31|2324.01|2315.31|2323.46|2314.76|15
1625447930000|2021-07-05 01:18:50|2323.9|2315.2|2323.9|2315.2|2324.05|2315.35|2323.67|2314.97|22
1625447940000|2021-07-05 01:19:00|2323.86|2315.16|2323.59|2314.89|2324.08|2315.38|2323.59|2314.89|22
1625447950000|2021-07-05 01:19:10|2323.57|2314.87|2323.8|2315.1|2324.05|2315.35|2323.51|2314.81|29
1625447960000|2021-07-05 01:19:20|2323.87|2315.17|2323.6|2314.9|2324.03|2315.33|2323.58|2314.88|21
1625447970000|2021-07-05 01:19:30|2323.59|2314.89|2324.05|2315.35|2324.13|2315.43|2323.59|2314.89|14
1625447980000|2021-07-05 01:19:40|2324.09|2315.39|2323.86|2315.16|2324.15|2315.45|2323.8|2315.1|27
1625447990000|2021-07-05 01:19:50|2323.83|2315.13|2323.66|2314.96|2323.9|2315.2|2323.65|2314.95|26
1625448000000|2021-07-05 01:20:00|2323.64|2314.94|2321.36|2312.66|2323.65|2314.95|2321.36|2312.66|33
1625448010000|2021-07-05 01:20:10|2321.4|2312.7|2320.75|2312.05|2321.4|2312.7|2320.75|2312.05|27
1625448020000|2021-07-05 01:20:20|2320.58|2311.88|2321.43|2312.73|2321.75|2313.05|2320.57|2311.87|31
1625448030000|2021-07-05 01:20:30|2321.39|2312.69|2320.17|2311.47|2321.39|2312.69|2320.17|2311.47|29
1625448040000|2021-07-05 01:20:40|2320.18|2311.48|2320.17|2311.47|2320.2|2311.5|2320.12|2311.42|13
1625448050000|2021-07-05 01:20:50|2320.2|2311.5|2319.72|2311.02|2320.23|2311.53|2319.51|2310.81|25
1625448060000|2021-07-05 01:21:00|2319.62|2310.92|2319.53|2310.83|2319.72|2311.02|2319.51|2310.81|21
1625448070000|2021-07-05 01:21:10|2319.48|2310.78|2319.5|2310.8|2319.57|2310.87|2319.39|2310.69|21
1625448080000|2021-07-05 01:21:20|2319.55|2310.85|2319.51|2310.81|2319.55|2310.85|2319.34|2310.64|13
1625448090000|2021-07-05 01:21:30|2319.55|2310.85|2319.51|2310.81|2319.55|2310.85|2319.51|2310.81|4
1625448100000|2021-07-05 01:21:40|2319.55|2310.85|2319.43|2310.73|2319.58|2310.88|2319.43|2310.73|14
1625448110000|2021-07-05 01:21:50|2319.44|2310.74|2319.83|2311.13|2320.27|2311.57|2319.44|2310.74|29
1625448120000|2021-07-05 01:22:00|2319.85|2311.15|2318.82|2310.12|2319.85|2311.15|2318.73|2310.03|28
1625448130000|2021-07-05 01:22:10|2318.64|2309.94|2318.29|2309.59|2318.88|2310.18|2318.19|2309.49|35
1625448140000|2021-07-05 01:22:20|2318.32|2309.62|2317.92|2309.22|2318.32|2309.62|2317.84|2309.14|31
1625448150000|2021-07-05 01:22:30|2317.9|2309.2|2317.24|2308.54|2318.04|2309.34|2317.24|2308.54|33
1625448160000|2021-07-05 01:22:40|2317.19|2308.49|2315.51|2306.81|2317.19|2308.49|2315.51|2306.81|30
1625448170000|2021-07-05 01:22:50|2315.54|2306.84|2315.82|2307.12|2315.82|2307.12|2315.4|2306.7|20
1625448180000|2021-07-05 01:23:00|2315.95|2307.25|2315.82|2307.12|2316.31|2307.61|2315.78|2307.08|31
1625448190000|2021-07-05 01:23:10|2315.79|2307.09|2315.59|2306.89|2315.83|2307.13|2315.36|2306.66|28
1625448200000|2021-07-05 01:23:20|2314.91|2306.21|2314.24|2305.54|2315.84|2307.14|2314.24|2305.54|30
1625448210000|2021-07-05 01:23:30|2314.26|2305.56|2313.21|2304.51|2314.26|2305.56|2312.02|2303.32|36
1625448220000|2021-07-05 01:23:40|2313.17|2304.47|2312.08|2303.38|2313.25|2304.55|2311.67|2302.97|38
1625448230000|2021-07-05 01:23:50|2312.04|2303.34|2310.07|2301.37|2312.19|2303.49|2309.79|2301.09|38
1625448240000|2021-07-05 01:24:00|2310.3|2301.6|2313.54|2304.84|2313.54|2304.84|2310.16|2301.46|32
1625448250000|2021-07-05 01:24:10|2313.57|2304.87|2312.82|2304.12|2313.57|2304.87|2312.02|2303.32|33
1625448260000|2021-07-05 01:24:20|2313.19|2304.49|2311.88|2303.18|2313.19|2304.49|2311.88|2303.18|30
1625448270000|2021-07-05 01:24:30|2311.91|2303.21|2311.34|2302.64|2311.91|2303.21|2311.07|2302.37|37
1625448280000|2021-07-05 01:24:40|2310.98|2302.28|2308.99|2300.29|2310.98|2302.28|2308.18|2299.48|40
1625448290000|2021-07-05 01:24:50|2309|2300.3|2306.27|2297.57|2309.24|2300.54|2306.27|2297.57|37
1625448300000|2021-07-05 01:25:00|2306.25|2297.55|2309.41|2300.71|2309.41|2300.71|2306.15|2297.45|37
1625448310000|2021-07-05 01:25:10|2309.45|2300.75|2309.95|2301.25|2310.61|2301.91|2309.42|2300.72|33
1625448320000|2021-07-05 01:25:20|2309.99|2301.29|2309.44|2300.74|2310.21|2301.51|2309.41|2300.71|38
1625448330000|2021-07-05 01:25:30|2309.46|2300.76|2309.56|2300.86|2310.05|2301.35|2309.4|2300.7|36
1625448340000|2021-07-05 01:25:40|2309.47|2300.77|2309.01|2300.31|2309.59|2300.89|2309|2300.3|24
1625448350000|2021-07-05 01:25:50|2309.16|2300.46|2310|2301.3|2310.04|2301.34|2309.16|2300.46|23
1625448360000|2021-07-05 01:26:00|2310.01|2301.31|2311.46|2302.76|2311.52|2302.82|2309.9|2301.2|26
1625448370000|2021-07-05 01:26:10|2311.62|2302.92|2310.94|2302.24|2311.95|2303.25|2310.76|2302.06|27
1625448380000|2021-07-05 01:26:20|2310.95|2302.25|2311.32|2302.62|2311.8|2303.1|2310.86|2302.16|33
1625448390000|2021-07-05 01:26:30|2311.24|2302.54|2311|2302.3|2311.61|2302.91|2310.74|2302.04|36
1625448400000|2021-07-05 01:26:40|2311.37|2302.67|2311.54|2302.84|2311.68|2302.98|2311.26|2302.56|25
1625448410000|2021-07-05 01:26:50|2311.55|2302.85|2295.97|2287.27|2311.55|2302.85|2295.97|2287.27|36
1625448420000|2021-07-05 01:27:00|2293.61|2284.91|2291.31|2282.61|2293.61|2284.91|2289.95|2281.25|34
1625448430000|2021-07-05 01:27:10|2291.55|2282.85|2292.54|2283.84|2292.73|2284.03|2291.55|2282.85|23
1625448440000|2021-07-05 01:27:20|2292.84|2284.14|2290.35|2281.65|2292.93|2284.23|2290.35|2281.65|20
1625448450000|2021-07-05 01:27:30|2291|2282.3|2291.08|2282.38|2291.7|2283|2290.78|2282.08|16
1625448460000|2021-07-05 01:27:40|2291.2|2282.5|2287.77|2279.07|2291.2|2282.5|2287.48|2278.78|28
1625448470000|2021-07-05 01:27:50|2287.87|2279.17|2289.52|2280.82|2289.56|2280.86|2287.74|2279.04|39
1625448480000|2021-07-05 01:28:00|2289.44|2280.74|2290.34|2281.64|2290.67|2281.97|2289.44|2280.74|38
1625448490000|2021-07-05 01:28:10|2290.33|2281.63|2290.81|2282.11|2290.81|2282.11|2290.33|2281.63|21
1625448500000|2021-07-05 01:28:20|2290.88|2282.18|2291.24|2282.54|2291.64|2282.94|2290.88|2282.18|34
1625448510000|2021-07-05 01:28:30|2291.21|2282.51|2292.06|2283.36|2292.38|2283.68|2291.13|2282.43|30
1625448520000|2021-07-05 01:28:40|2292.04|2283.34|2292.72|2284.02|2292.78|2284.08|2291.94|2283.24|31
1625448530000|2021-07-05 01:28:50|2292.84|2284.14|2292.82|2284.12|2293.03|2284.33|2292.82|2284.12|21
1625448540000|2021-07-05 01:29:00|2292.8|2284.1|2292.88|2284.18|2292.88|2284.18|2291.28|2282.58|33
1625448550000|2021-07-05 01:29:10|2292.93|2284.23|2286.43|2277.73|2292.93|2284.23|2286.39|2277.69|37
1625448560000|2021-07-05 01:29:20|2286.78|2278.08|2286.66|2277.96|2287.22|2278.52|2286.08|2277.38|36
1625448570000|2021-07-05 01:29:30|2286.57|2277.87|2286.76|2278.06|2287.16|2278.46|2286.51|2277.81|36
1625448580000|2021-07-05 01:29:40|2286.68|2277.98|2286.92|2278.22|2287.54|2278.84|2286.48|2277.78|32
1625448590000|2021-07-05 01:29:50|2287.07|2278.37|2287.49|2278.79|2287.73|2279.03|2286.97|2278.27|31
1625448600000|2021-07-05 01:30:00|2287.44|2278.74|2286.49|2277.79|2287.44|2278.74|2286.29|2277.59|38
1625448610000|2021-07-05 01:30:10|2286.72|2278.02|2286.48|2277.78|2286.79|2278.09|2286.17|2277.47|37
1625448620000|2021-07-05 01:30:20|2286.44|2277.74|2286.85|2278.15|2286.92|2278.22|2286.44|2277.74|37
1625448630000|2021-07-05 01:30:30|2286.83|2278.13|2289.04|2280.34|2289.04|2280.34|2286.83|2278.13|34
1625448640000|2021-07-05 01:30:40|2288.95|2280.25|2290.02|2281.32|2290.11|2281.41|2288.76|2280.06|35
1625448650000|2021-07-05 01:30:50|2289.94|2281.24|2290.32|2281.62|2290.39|2281.69|2289.7|2281|32
1625448660000|2021-07-05 01:31:00|2290.38|2281.68|2285.84|2277.14|2290.4|2281.7|2285.78|2277.08|34
1625448670000|2021-07-05 01:31:10|2285.94|2277.24|2284.9|2276.2|2286.34|2277.64|2284.84|2276.14|29
1625448680000|2021-07-05 01:31:20|2284.88|2276.18|2278.57|2269.87|2284.88|2276.18|2275.67|2266.97|38
1625448690000|2021-07-05 01:31:30|2278.52|2269.82|2276.95|2268.25|2278.9|2270.2|2276.95|2268.25|32
1625448700000|2021-07-05 01:31:40|2277.09|2268.39|2276.89|2268.19|2278.15|2269.45|2276.51|2267.81|32
1625448710000|2021-07-05 01:31:50|2276.92|2268.22|2273.82|2265.12|2276.92|2268.22|2272.39|2263.69|36
1625448720000|2021-07-05 01:32:00|2273.86|2265.16|2274.5|2265.8|2275.52|2266.82|2273.21|2264.51|37
1625448730000|2021-07-05 01:32:10|2274.54|2265.84|2274.1|2265.4|2274.54|2265.84|2273.13|2264.43|36
1625448740000|2021-07-05 01:32:20|2274.97|2266.27|2273.73|2265.03|2275.35|2266.65|2273.73|2265.03|37
1625448750000|2021-07-05 01:32:30|2273.8|2265.1|2274.55|2265.85|2274.65|2265.95|2273.8|2265.1|37
1625448760000|2021-07-05 01:32:40|2274.1|2265.4|2275.72|2267.02|2275.73|2267.03|2274.1|2265.4|36
1625448770000|2021-07-05 01:32:50|2275.82|2267.12|2277.42|2268.72|2277.86|2269.16|2275.82|2267.12|34
1625448780000|2021-07-05 01:33:00|2277.61|2268.91|2278.32|2269.62|2278.34|2269.64|2277.61|2268.91|33
1625448790000|2021-07-05 01:33:10|2278.41|2269.71|2276.7|2268|2278.41|2269.71|2276.63|2267.93|30
1625448800000|2021-07-05 01:33:20|2276.65|2267.95|2277.32|2268.62|2277.33|2268.63|2276.65|2267.95|33
1625448810000|2021-07-05 01:33:30|2277.29|2268.59|2274.1|2265.4|2277.34|2268.64|2273.67|2264.97|33
1625448820000|2021-07-05 01:33:40|2274.11|2265.41|2274.84|2266.14|2274.84|2266.14|2273.2|2264.5|39
1625448830000|2021-07-05 01:33:50|2274.53|2265.83|2275.48|2266.78|2275.56|2266.86|2274.53|2265.83|33
1625448840000|2021-07-05 01:34:00|2275.6|2266.9|2276.08|2267.38|2276.1|2267.4|2274.97|2266.27|34
1625448850000|2021-07-05 01:34:10|2276.16|2267.46|2276.3|2267.6|2276.7|2268|2275.82|2267.12|36
1625448860000|2021-07-05 01:34:20|2276.49|2267.79|2275.88|2267.18|2276.56|2267.86|2275.31|2266.61|39
1625448870000|2021-07-05 01:34:30|2275.83|2267.13|2275.6|2266.9|2275.83|2267.13|2275.43|2266.73|29
1625448880000|2021-07-05 01:34:40|2275.56|2266.86|2276.81|2268.11|2276.87|2268.17|2275.53|2266.83|23
1625448890000|2021-07-05 01:34:50|2276.88|2268.18|2278.83|2270.13|2278.83|2270.13|2276.86|2268.16|36
1625448900000|2021-07-05 01:35:00|2278.72|2270.02|2281.76|2273.06|2282.26|2273.56|2277.7|2269|36
1625448910000|2021-07-05 01:35:10|2281.84|2273.14|2282.06|2273.36|2282.22|2273.52|2281.54|2272.84|32
1625448920000|2021-07-05 01:35:20|2282.09|2273.39|2282.1|2273.4|2282.37|2273.67|2281.75|2273.05|26
1625448930000|2021-07-05 01:35:30|2282.07|2273.37|2282.59|2273.89|2282.92|2274.22|2282.04|2273.34|35
1625448940000|2021-07-05 01:35:40|2283.05|2274.35|2283.3|2274.6|2283.3|2274.6|2282.76|2274.06|25
1625448950000|2021-07-05 01:35:50|2283.32|2274.62|2284.14|2275.44|2284.27|2275.57|2283.31|2274.61|38
1625448960000|2021-07-05 01:36:00|2284.09|2275.39|2282.44|2273.74|2284.09|2275.39|2282.17|2273.47|40
1625448970000|2021-07-05 01:36:10|2282.41|2273.71|2282.76|2274.06|2283.55|2274.85|2281.99|2273.29|37
1625448980000|2021-07-05 01:36:20|2282.7|2274|2283.67|2274.97|2283.72|2275.02|2282.69|2273.99|34
1625448990000|2021-07-05 01:36:30|2283.57|2274.87|2284.28|2275.58|2284.3|2275.6|2283.57|2274.87|25
1625449000000|2021-07-05 01:36:40|2284.34|2275.64|2284.72|2276.02|2284.87|2276.17|2284.33|2275.63|34
1625449010000|2021-07-05 01:36:50|2284.76|2276.06|2284.47|2275.77|2284.95|2276.25|2284.22|2275.52|27
1625449020000|2021-07-05 01:37:00|2284.39|2275.69|2284.51|2275.81|2284.78|2276.08|2284.22|2275.52|24
1625449030000|2021-07-05 01:37:10|2284.47|2275.77|2285.85|2277.15|2285.85|2277.15|2283.37|2274.67|30
1625449040000|2021-07-05 01:37:20|2285.93|2277.23|2286.75|2278.05|2287.05|2278.35|2285.93|2277.23|36
1625449050000|2021-07-05 01:37:30|2286.82|2278.12|2287.16|2278.46|2287.17|2278.47|2286.8|2278.1|18
1625449060000|2021-07-05 01:37:40|2286.94|2278.24|2286.87|2278.17|2286.94|2278.24|2286.68|2277.98|21
1625449070000|2021-07-05 01:37:50|2287.14|2278.44|2286.68|2277.98|2287.14|2278.44|2286.3|2277.6|24
1625449080000|2021-07-05 01:38:00|2286.74|2278.04|2286.18|2277.48|2286.74|2278.04|2286.13|2277.43|19
1625449090000|2021-07-05 01:38:10|2286.2|2277.5|2284.27|2275.57|2286.2|2277.5|2284.08|2275.38|32
1625449100000|2021-07-05 01:38:20|2284.26|2275.56|2284.31|2275.61|2285.31|2276.61|2284.16|2275.46|29
1625449110000|2021-07-05 01:38:30|2284.32|2275.62|2283.15|2274.45|2284.44|2275.74|2282.96|2274.26|28
1625449120000|2021-07-05 01:38:40|2283.17|2274.47|2284.84|2276.14|2284.84|2276.14|2283.07|2274.37|31
1625449130000|2021-07-05 01:38:50|2284.9|2276.2|2285.77|2277.07|2286.34|2277.64|2284.9|2276.2|37
1625449140000|2021-07-05 01:39:00|2285.44|2276.74|2284.61|2275.91|2285.77|2277.07|2284.58|2275.88|32
1625449150000|2021-07-05 01:39:10|2284.65|2275.95|2283.68|2274.98|2284.66|2275.96|2283.68|2274.98|23
1625449160000|2021-07-05 01:39:20|2283.57|2274.87|2281.62|2272.92|2283.78|2275.08|2281.62|2272.92|33
1625449170000|2021-07-05 01:39:30|2281.71|2273.01|2280.35|2271.65|2282.15|2273.45|2280.25|2271.55|37
1625449180000|2021-07-05 01:39:40|2280.22|2271.52|2280.61|2271.91|2280.7|2272|2279.95|2271.25|34
1625449190000|2021-07-05 01:39:50|2280.62|2271.92|2280.97|2272.27|2281.14|2272.44|2280.62|2271.92|26
1625449200000|2021-07-05 01:40:00|2280.93|2272.23|2281.1|2272.4|2281.1|2272.4|2280.61|2271.91|22
1625449210000|2021-07-05 01:40:10|2281.14|2272.44|2282.89|2274.19|2282.89|2274.19|2281.08|2272.38|35
1625449220000|2021-07-05 01:40:20|2282.9|2274.2|2283.36|2274.66|2283.81|2275.11|2282.9|2274.2|32
1625449230000|2021-07-05 01:40:30|2283.23|2274.53|2282.49|2273.79|2283.47|2274.77|2282.08|2273.38|32
1625449240000|2021-07-05 01:40:40|2282.42|2273.72|2280.72|2272.02|2282.49|2273.79|2280.62|2271.92|36
1625449250000|2021-07-05 01:40:50|2280.74|2272.04|2280.99|2272.29|2281.18|2272.48|2280.74|2272.04|31
1625449260000|2021-07-05 01:41:00|2281.08|2272.38|2281.4|2272.7|2281.4|2272.7|2281.04|2272.34|32
1625449270000|2021-07-05 01:41:10|2281.35|2272.65|2282.26|2273.56|2282.82|2274.12|2281.33|2272.63|35
1625449280000|2021-07-05 01:41:20|2282.39|2273.69|2282.53|2273.83|2282.62|2273.92|2282.15|2273.45|29
1625449290000|2021-07-05 01:41:30|2282.5|2273.8|2282.7|2274|2282.79|2274.09|2282.5|2273.8|23
1625449300000|2021-07-05 01:41:40|2282.84|2274.14|2283.41|2274.71|2283.49|2274.79|2282.82|2274.12|23
1625449310000|2021-07-05 01:41:50|2283.3|2274.6|2283.97|2275.27|2284|2275.3|2283.22|2274.52|20
1625449320000|2021-07-05 01:42:00|2284.03|2275.33|2284.09|2275.39|2284.31|2275.61|2284.03|2275.33|25
1625449330000|2021-07-05 01:42:10|2284.04|2275.34|2283.07|2274.37|2284.08|2275.38|2283.07|2274.37|32
1625449340000|2021-07-05 01:42:20|2283.08|2274.38|2281.53|2272.83|2283.09|2274.39|2281.06|2272.36|25
1625449350000|2021-07-05 01:42:30|2281.59|2272.89|2278.24|2269.54|2282.12|2273.42|2278.09|2269.39|39
1625449360000|2021-07-05 01:42:40|2278.16|2269.46|2278.02|2269.32|2278.33|2269.63|2277.65|2268.95|25
1625449370000|2021-07-05 01:42:50|2277.93|2269.23|2279.65|2270.95|2279.86|2271.16|2277.73|2269.03|37
1625449380000|2021-07-05 01:43:00|2279.56|2270.86|2278.66|2269.96|2279.74|2271.04|2278.66|2269.96|31
1625449390000|2021-07-05 01:43:10|2278.59|2269.89|2277.09|2268.39|2278.65|2269.95|2276.95|2268.25|35
1625449400000|2021-07-05 01:43:20|2277.02|2268.32|2277.01|2268.31|2277.68|2268.98|2276.99|2268.29|33
1625449410000|2021-07-05 01:43:30|2277.02|2268.32|2276.7|2268|2277.09|2268.39|2276.57|2267.87|32
1625449420000|2021-07-05 01:43:40|2276.65|2267.95|2275.68|2266.98|2276.65|2267.95|2275.59|2266.89|36
1625449430000|2021-07-05 01:43:50|2275.76|2267.06|2274.43|2265.73|2275.81|2267.11|2274.32|2265.62|33
1625449440000|2021-07-05 01:44:00|2275.14|2266.44|2274|2265.3|2275.27|2266.57|2273.6|2264.9|37
1625449450000|2021-07-05 01:44:10|2273.83|2265.13|2273.86|2265.16|2273.99|2265.29|2273.59|2264.89|36
1625449460000|2021-07-05 01:44:20|2273.87|2265.17|2272.3|2263.6|2273.9|2265.2|2271.45|2262.75|34
1625449470000|2021-07-05 01:44:30|2272.49|2263.79|2265.94|2257.24|2272.5|2263.8|2265.94|2257.24|37
1625449480000|2021-07-05 01:44:40|2266.19|2257.49|2268.06|2259.36|2268.06|2259.36|2266.19|2257.49|37
1625449490000|2021-07-05 01:44:50|2268.36|2259.66|2271.1|2262.4|2271.13|2262.43|2268.36|2259.66|36
1625449500000|2021-07-05 01:45:00|2270.82|2262.12|2270.56|2261.86|2271.02|2262.32|2269.49|2260.79|37
1625449510000|2021-07-05 01:45:10|2270.2|2261.5|2270.25|2261.55|2270.66|2261.96|2269.83|2261.13|27
1625449520000|2021-07-05 01:45:20|2270.33|2261.63|2270.28|2261.58|2270.92|2262.22|2270|2261.3|31
1625449530000|2021-07-05 01:45:30|2270.32|2261.62|2270.79|2262.09|2270.79|2262.09|2270.24|2261.54|27
1625449540000|2021-07-05 01:45:40|2270.76|2262.06|2271.22|2262.52|2271.38|2262.68|2270.76|2262.06|27
1625449550000|2021-07-05 01:45:50|2271.6|2262.9|2271.32|2262.62|2271.6|2262.9|2271.29|2262.59|30
1625449560000|2021-07-05 01:46:00|2271.36|2262.66|2271.66|2262.96|2271.74|2263.04|2271.36|2262.66|36
1625449570000|2021-07-05 01:46:10|2271.73|2263.03|2273.28|2264.58|2273.29|2264.59|2271.65|2262.95|33
1625449580000|2021-07-05 01:46:20|2273.3|2264.6|2273.64|2264.94|2273.64|2264.94|2272.45|2263.75|32
1625449590000|2021-07-05 01:46:30|2273.66|2264.96|2274.45|2265.75|2274.45|2265.75|2273.62|2264.92|29
1625449600000|2021-07-05 01:46:40|2274.31|2265.61|2275.14|2266.44|2275.67|2266.97|2274.31|2265.61|35
1625449610000|2021-07-05 01:46:50|2275.09|2266.39|2275.44|2266.74|2275.48|2266.78|2275.07|2266.37|31
1625449620000|2021-07-05 01:47:00|2275.45|2266.75|2275.97|2267.27|2276.11|2267.41|2275.4|2266.7|25
1625449630000|2021-07-05 01:47:10|2275.96|2267.26|2274.52|2265.82|2276.17|2267.47|2274.46|2265.76|33
1625449640000|2021-07-05 01:47:20|2274.42|2265.72|2275.68|2266.98|2276.07|2267.37|2274.42|2265.72|36
1625449650000|2021-07-05 01:47:30|2275.76|2267.06|2276.17|2267.47|2276.65|2267.95|2275.76|2267.06|31
1625449660000|2021-07-05 01:47:40|2276.32|2267.62|2275.29|2266.59|2276.52|2267.82|2275.11|2266.41|32
1625449670000|2021-07-05 01:47:50|2275.3|2266.6|2273.86|2265.16|2275.31|2266.61|2273.81|2265.11|33
1625449680000|2021-07-05 01:48:00|2273.96|2265.26|2273.3|2264.6|2274.2|2265.5|2273.1|2264.4|31
1625449690000|2021-07-05 01:48:10|2273.22|2264.52|2273.48|2264.78|2273.75|2265.05|2273.22|2264.52|26
1625449700000|2021-07-05 01:48:20|2273.47|2264.77|2274.87|2266.17|2275.05|2266.35|2273.28|2264.58|35
1625449710000|2021-07-05 01:48:30|2274.78|2266.08|2275.05|2266.35|2275.96|2267.26|2274.78|2266.08|38
1625449720000|2021-07-05 01:48:40|2274.9|2266.2|2275.4|2266.7|2275.49|2266.79|2274.4|2265.7|32
1625449730000|2021-07-05 01:48:50|2275.36|2266.66|2275.77|2267.07|2275.79|2267.09|2275.35|2266.65|28
1625449740000|2021-07-05 01:49:00|2275.88|2267.18|2275.21|2266.51|2276.11|2267.41|2275.21|2266.51|20
1625449750000|2021-07-05 01:49:10|2275.1|2266.4|2274.87|2266.17|2275.1|2266.4|2274.74|2266.04|25
1625449760000|2021-07-05 01:49:20|2274.88|2266.18|2274.8|2266.1|2274.91|2266.21|2274.6|2265.9|21
1625449770000|2021-07-05 01:49:30|2274.82|2266.12|2273.98|2265.28|2274.82|2266.12|2273.95|2265.25|27
1625449780000|2021-07-05 01:49:40|2273.9|2265.2|2269.3|2260.6|2273.9|2265.2|2269.3|2260.6|28
1625449790000|2021-07-05 01:49:50|2269.37|2260.67|2270.02|2261.32|2270.6|2261.9|2269.32|2260.62|29
1625449800000|2021-07-05 01:50:00|2269.96|2261.26|2272.03|2263.33|2272.03|2263.33|2269.75|2261.05|25
1625449810000|2021-07-05 01:50:10|2271.89|2263.19|2274.02|2265.32|2274.08|2265.38|2271.11|2262.41|35
1625449820000|2021-07-05 01:50:20|2273.62|2264.92|2274.25|2265.55|2274.29|2265.59|2273.27|2264.57|36
1625449830000|2021-07-05 01:50:30|2274.26|2265.56|2275.04|2266.34|2275.23|2266.53|2274.23|2265.53|24
1625449840000|2021-07-05 01:50:40|2275.08|2266.38|2276.04|2267.34|2276.06|2267.36|2275.04|2266.34|31
1625449850000|2021-07-05 01:50:50|2276.05|2267.35|2276.57|2267.87|2276.84|2268.14|2276.05|2267.35|32
1625449860000|2021-07-05 01:51:00|2276.61|2267.91|2276.17|2267.47|2276.68|2267.98|2275.91|2267.21|25
1625449870000|2021-07-05 01:51:10|2276.01|2267.31|2276.01|2267.31|2276.44|2267.74|2275.89|2267.19|21
1625449880000|2021-07-05 01:51:20|2276.15|2267.45|2276.72|2268.02|2276.72|2268.02|2276.05|2267.35|17
1625449890000|2021-07-05 01:51:30|2276.7|2268|2277.2|2268.5|2277.32|2268.62|2276.7|2268|33
1625449900000|2021-07-05 01:51:40|2277.23|2268.53|2277.7|2269|2277.79|2269.09|2277.12|2268.42|36
1625449910000|2021-07-05 01:51:50|2277.68|2268.98|2276.95|2268.25|2277.81|2269.11|2276.95|2268.25|28
1625449920000|2021-07-05 01:52:00|2276.93|2268.23|2275.89|2267.19|2276.93|2268.23|2273.98|2265.28|36
1625449930000|2021-07-05 01:52:10|2275.72|2267.02|2277.96|2269.26|2278.05|2269.35|2275.68|2266.98|40
1625449940000|2021-07-05 01:52:20|2277.88|2269.18|2278.33|2269.63|2278.33|2269.63|2277.88|2269.18|27
1625449950000|2021-07-05 01:52:30|2278.28|2269.58|2277.56|2268.86|2278.4|2269.7|2277.37|2268.67|27
1625449960000|2021-07-05 01:52:40|2277.49|2268.79|2276.99|2268.29|2277.62|2268.92|2276.72|2268.02|32
1625449970000|2021-07-05 01:52:50|2277.01|2268.31|2277.06|2268.36|2278.21|2269.51|2276.96|2268.26|36
1625449980000|2021-07-05 01:53:00|2276.77|2268.07|2278.07|2269.37|2278.19|2269.49|2276.7|2268|32
1625449990000|2021-07-05 01:53:10|2277.76|2269.06|2277.96|2269.26|2277.96|2269.26|2277.7|2269|28
1625450000000|2021-07-05 01:53:20|2277.97|2269.27|2278.05|2269.35|2278.19|2269.49|2277.8|2269.1|28
1625450010000|2021-07-05 01:53:30|2278.06|2269.36|2276.62|2267.92|2278.07|2269.37|2276.62|2267.92|23
1625450020000|2021-07-05 01:53:40|2276.69|2267.99|2275.59|2266.89|2276.69|2267.99|2275.34|2266.64|34
1625450030000|2021-07-05 01:53:50|2275.5|2266.8|2274.88|2266.18|2275.66|2266.96|2274.86|2266.16|32
1625450040000|2021-07-05 01:54:00|2274.85|2266.15|2274.46|2265.76|2274.86|2266.16|2274.39|2265.69|31
1625450050000|2021-07-05 01:54:10|2274.47|2265.77|2274.96|2266.26|2275.08|2266.38|2274.3|2265.6|33
1625450060000|2021-07-05 01:54:20|2275.13|2266.43|2274.32|2265.62|2275.15|2266.45|2274.32|2265.62|32
1625450070000|2021-07-05 01:54:30|2274.34|2265.64|2273.89|2265.19|2274.34|2265.64|2273.89|2265.19|20
1625450080000|2021-07-05 01:54:40|2273.73|2265.03|2271.46|2262.76|2273.73|2265.03|2271.44|2262.74|38
1625450090000|2021-07-05 01:54:50|2271.52|2262.82|2272.69|2263.99|2272.72|2264.02|2270.81|2262.11|32
1625450100000|2021-07-05 01:55:00|2272.67|2263.97|2274.84|2266.14|2274.91|2266.21|2272.62|2263.92|35
1625450110000|2021-07-05 01:55:10|2274.83|2266.13|2275.3|2266.6|2275.34|2266.64|2274.83|2266.13|27
1625450120000|2021-07-05 01:55:20|2275.26|2266.56|2275.11|2266.41|2275.26|2266.56|2275.04|2266.34|32
1625450130000|2021-07-05 01:55:30|2275.16|2266.46|2274.39|2265.69|2275.35|2266.65|2274.39|2265.69|31
1625450140000|2021-07-05 01:55:40|2274.38|2265.68|2275.06|2266.36|2275.31|2266.61|2273.18|2264.48|39
1625450150000|2021-07-05 01:55:50|2274.89|2266.19|2275.26|2266.56|2275.37|2266.67|2274.8|2266.1|25
1625450160000|2021-07-05 01:56:00|2275.28|2266.58|2275.26|2266.56|2275.37|2266.67|2275.25|2266.55|25
1625450170000|2021-07-05 01:56:10|2275.32|2266.62|2274.95|2266.25|2275.34|2266.64|2274.1|2265.4|24
1625450180000|2021-07-05 01:56:20|2275.01|2266.31|2275.64|2266.94|2275.97|2267.27|2275.01|2266.31|29
1625450190000|2021-07-05 01:56:30|2275.63|2266.93|2276.35|2267.65|2276.35|2267.65|2275.56|2266.86|19
1625450200000|2021-07-05 01:56:40|2276.1|2267.4|2277.04|2268.34|2277.08|2268.38|2276.1|2267.4|17
1625450210000|2021-07-05 01:56:50|2276.96|2268.26|2278.12|2269.42|2278.51|2269.81|2276.96|2268.26|27
1625450220000|2021-07-05 01:57:00|2278.27|2269.57|2278.59|2269.89|2278.73|2270.03|2278.15|2269.45|34
1625450230000|2021-07-05 01:57:10|2278.62|2269.92|2276.83|2268.13|2278.73|2270.03|2276.7|2268|37
1625450240000|2021-07-05 01:57:20|2276.74|2268.04|2276.49|2267.79|2276.94|2268.24|2276.49|2267.79|31
1625450250000|2021-07-05 01:57:30|2276.53|2267.83|2274.37|2265.67|2276.53|2267.83|2274.37|2265.67|33
1625450260000|2021-07-05 01:57:40|2274.33|2265.63|2276.09|2267.39|2276.09|2267.39|2273.93|2265.23|33
1625450270000|2021-07-05 01:57:50|2276.03|2267.33|2275.72|2267.02|2276.04|2267.34|2275.61|2266.91|19
1625450280000|2021-07-05 01:58:00|2275.93|2267.23|2274.59|2265.89|2275.93|2267.23|2274.42|2265.72|27
1625450290000|2021-07-05 01:58:10|2274.6|2265.9|2274.28|2265.58|2274.64|2265.94|2274.01|2265.31|22
1625450300000|2021-07-05 01:58:20|2274.29|2265.59|2274.07|2265.37|2274.29|2265.59|2273.92|2265.22|24
1625450310000|2021-07-05 01:58:30|2274.06|2265.36|2273.88|2265.18|2274.31|2265.61|2273.88|2265.18|27
1625450320000|2021-07-05 01:58:40|2273.94|2265.24|2274.34|2265.64|2274.86|2266.16|2273.94|2265.24|22
1625450330000|2021-07-05 01:58:50|2274.3|2265.6|2273.48|2264.78|2274.3|2265.6|2273.02|2264.32|30
1625450340000|2021-07-05 01:59:00|2273.6|2264.9|2271.23|2262.53|2273.6|2264.9|2270.53|2261.83|35
1625450350000|2021-07-05 01:59:10|2271.13|2262.43|2271.36|2262.66|2271.43|2262.73|2270.75|2262.05|36
1625450360000|2021-07-05 01:59:20|2271.38|2262.68|2270.46|2261.76|2271.38|2262.68|2270.35|2261.65|30
1625450370000|2021-07-05 01:59:30|2270.37|2261.67|2270.06|2261.36|2270.79|2262.09|2269.98|2261.28|35
1625450380000|2021-07-05 01:59:40|2270.08|2261.38|2270.29|2261.59|2270.29|2261.59|2269.96|2261.26|18
1625450390000|2021-07-05 01:59:50|2270.25|2261.55|2271.31|2262.61|2271.31|2262.61|2269.95|2261.25|39
1625450400000|2021-07-05 02:00:00|2271.23|2262.53|2272.07|2263.37|2272.11|2263.41|2271.23|2262.53|38
1625450410000|2021-07-05 02:00:10|2271.99|2263.29|2272.78|2264.08|2272.91|2264.21|2271.94|2263.24|31
1625450420000|2021-07-05 02:00:20|2272.97|2264.27|2270.33|2261.63|2273.39|2264.69|2270.33|2261.63|33
1625450430000|2021-07-05 02:00:30|2270.27|2261.57|2267.52|2258.82|2270.27|2261.57|2267.52|2258.82|23
1625450440000|2021-07-05 02:00:40|2267.44|2258.74|2267.48|2258.78|2268.2|2259.5|2267.11|2258.41|34
1625450450000|2021-07-05 02:00:50|2267.39|2258.69|2268.67|2259.97|2268.83|2260.13|2267.32|2258.62|32
1625450460000|2021-07-05 02:01:00|2268.56|2259.86|2270.66|2261.96|2270.66|2261.96|2268.56|2259.86|34
1625450470000|2021-07-05 02:01:10|2270.67|2261.97|2272.35|2263.65|2272.35|2263.65|2270.67|2261.97|34
1625450480000|2021-07-05 02:01:20|2272.64|2263.94|2273.32|2264.62|2273.32|2264.62|2272.64|2263.94|36
1625450490000|2021-07-05 02:01:30|2273.16|2264.46|2273.35|2264.65|2273.61|2264.91|2272.95|2264.25|31
1625450500000|2021-07-05 02:01:40|2273.38|2264.68|2273.98|2265.28|2274.01|2265.31|2273.3|2264.6|35
1625450510000|2021-07-05 02:01:50|2274.02|2265.32|2275.93|2267.23|2275.93|2267.23|2274.02|2265.32|39
1625450520000|2021-07-05 02:02:00|2275.88|2267.18|2274.09|2265.39|2275.91|2267.21|2274.03|2265.33|31
1625450530000|2021-07-05 02:02:10|2274.11|2265.41|2275.71|2267.01|2275.98|2267.28|2274.02|2265.32|33
1625450540000|2021-07-05 02:02:20|2275.72|2267.02|2275.31|2266.61|2275.92|2267.22|2273.67|2264.97|38
1625450550000|2021-07-05 02:02:30|2275.49|2266.79|2275.42|2266.72|2275.83|2267.13|2275.34|2266.64|24
1625450560000|2021-07-05 02:02:40|2275.38|2266.68|2275.16|2266.46|2275.53|2266.83|2275.05|2266.35|28
1625450570000|2021-07-05 02:02:50|2275.24|2266.54|2275.57|2266.87|2275.76|2267.06|2275.24|2266.54|21
1625450580000|2021-07-05 02:03:00|2275.56|2266.86|2275.63|2266.93|2275.94|2267.24|2275.53|2266.83|22
1625450590000|2021-07-05 02:03:10|2275.69|2266.99|2274.67|2265.97|2276.45|2267.75|2274.65|2265.95|29
1625450600000|2021-07-05 02:03:20|2274.69|2265.99|2275.51|2266.81|2275.54|2266.84|2274.47|2265.77|33
1625450610000|2021-07-05 02:03:30|2275.55|2266.85|2276.37|2267.67|2276.37|2267.67|2275.51|2266.81|25
1625450620000|2021-07-05 02:03:40|2276.28|2267.58|2276.9|2268.2|2276.9|2268.2|2276.11|2267.41|29
1625450630000|2021-07-05 02:03:50|2277.47|2268.77|2276.92|2268.22|2277.47|2268.77|2276.65|2267.95|32
1625450640000|2021-07-05 02:04:00|2276.79|2268.09|2277.31|2268.61|2277.31|2268.61|2276.71|2268.01|33
1625450650000|2021-07-05 02:04:10|2277.26|2268.56|2277.41|2268.71|2277.42|2268.72|2277.11|2268.41|18
1625450660000|2021-07-05 02:04:20|2277.44|2268.74|2275.78|2267.08|2277.51|2268.81|2275.78|2267.08|29
1625450670000|2021-07-05 02:04:30|2275.76|2267.06|2276.79|2268.09|2276.8|2268.1|2275.76|2267.06|36
1625450680000|2021-07-05 02:04:40|2276.8|2268.1|2277.11|2268.41|2277.11|2268.41|2276.6|2267.9|26
1625450690000|2021-07-05 02:04:50|2277.09|2268.39|2277.37|2268.67|2277.39|2268.69|2276.98|2268.28|33
1625450700000|2021-07-05 02:05:00|2277.38|2268.68|2277.71|2269.01|2277.87|2269.17|2277.32|2268.62|27
1625450710000|2021-07-05 02:05:10|2277.82|2269.12|2275.79|2267.09|2277.82|2269.12|2275.79|2267.09|23
1625450720000|2021-07-05 02:05:20|2275.78|2267.08|2275.42|2266.72|2275.81|2267.11|2275.15|2266.45|21
1625450730000|2021-07-05 02:05:30|2275.15|2266.45|2275.09|2266.39|2275.3|2266.6|2274.77|2266.07|23
1625450740000|2021-07-05 02:05:40|2275.1|2266.4|2277.07|2268.37|2277.08|2268.38|2275.1|2266.4|37
1625450750000|2021-07-05 02:05:50|2277.29|2268.59|2276.93|2268.23|2277.51|2268.81|2276.93|2268.23|29
1625450760000|2021-07-05 02:06:00|2277.32|2268.62|2278.52|2269.82|2278.52|2269.82|2277.23|2268.53|26
1625450770000|2021-07-05 02:06:10|2278.62|2269.92|2278.45|2269.75|2278.63|2269.93|2278.12|2269.42|21
1625450780000|2021-07-05 02:06:20|2278.44|2269.74|2278.44|2269.74|2278.57|2269.87|2278.41|2269.71|19
1625450790000|2021-07-05 02:06:30|2278.45|2269.75|2278.15|2269.45|2278.67|2269.97|2278.15|2269.45|31
1625450800000|2021-07-05 02:06:40|2278.21|2269.51|2278.66|2269.96|2278.66|2269.96|2278.21|2269.51|27
1625450810000|2021-07-05 02:06:50|2278.62|2269.92|2278.55|2269.85|2278.68|2269.98|2278.39|2269.69|30
1625450820000|2021-07-05 02:07:00|2278.51|2269.81|2278.96|2270.26|2279.19|2270.49|2278.51|2269.81|37
1625450830000|2021-07-05 02:07:10|2279.09|2270.39|2281.13|2272.43|2281.22|2272.52|2279.09|2270.39|30
1625450840000|2021-07-05 02:07:20|2281.09|2272.39|2279.23|2270.53|2281.13|2272.43|2279.18|2270.48|31
1625450850000|2021-07-05 02:07:30|2279.26|2270.56|2279.93|2271.23|2280|2271.3|2279.26|2270.56|25
1625450860000|2021-07-05 02:07:40|2279.92|2271.22|2278.3|2269.6|2279.92|2271.22|2278.27|2269.57|32
1625450870000|2021-07-05 02:07:50|2278.29|2269.59|2276.88|2268.18|2278.34|2269.64|2276.88|2268.18|32
1625450880000|2021-07-05 02:08:00|2276.9|2268.2|2276.5|2267.8|2276.93|2268.23|2276.34|2267.64|30
1625450890000|2021-07-05 02:08:10|2276.52|2267.82|2275.38|2266.68|2277.13|2268.43|2275.38|2266.68|33
1625450900000|2021-07-05 02:08:20|2275.44|2266.74|2274.77|2266.07|2275.44|2266.74|2274.67|2265.97|30
1625450910000|2021-07-05 02:08:30|2274.79|2266.09|2276.46|2267.76|2276.46|2267.76|2274.79|2266.09|19
1625450920000|2021-07-05 02:08:40|2276.49|2267.79|2275.3|2266.6|2276.94|2268.24|2275.3|2266.6|27
1625450930000|2021-07-05 02:08:50|2275.18|2266.48|2275.03|2266.33|2275.18|2266.48|2274.99|2266.29|12
1625450940000|2021-07-05 02:09:00|2274.97|2266.27|2274.47|2265.77|2275.87|2267.17|2274.47|2265.77|28
1625450950000|2021-07-05 02:09:10|2274.46|2265.76|2274.59|2265.89|2274.59|2265.89|2273.92|2265.22|23
1625450960000|2021-07-05 02:09:20|2274.48|2265.78|2274.06|2265.36|2274.63|2265.93|2273.96|2265.26|16
1625450970000|2021-07-05 02:09:30|2274.04|2265.34|2272.79|2264.09|2274.13|2265.43|2272.21|2263.51|36
1625450980000|2021-07-05 02:09:40|2272.78|2264.08|2273.16|2264.46|2273.23|2264.53|2272.2|2263.5|35
1625450990000|2021-07-05 02:09:50|2273.1|2264.4|2274.04|2265.34|2274.15|2265.45|2273.1|2264.4|29
1625451000000|2021-07-05 02:10:00|2274.05|2265.35|2273.12|2264.42|2274.05|2265.35|2272.73|2264.03|25
1625451010000|2021-07-05 02:10:10|2273.27|2264.57|2273.32|2264.62|2273.49|2264.79|2272.95|2264.25|18
1625451020000|2021-07-05 02:10:20|2273.37|2264.67|2273.66|2264.96|2273.7|2265|2272.9|2264.2|14
1625451030000|2021-07-05 02:10:30|2273.6|2264.9|2272.16|2263.46|2273.6|2264.9|2272.16|2263.46|18
1625451040000|2021-07-05 02:10:40|2271.98|2263.28|2272.55|2263.85|2272.65|2263.95|2271.79|2263.09|29
1625451050000|2021-07-05 02:10:50|2272.58|2263.88|2272.52|2263.82|2272.81|2264.11|2272.35|2263.65|21
1625451060000|2021-07-05 02:11:00|2272.54|2263.84|2272.93|2264.23|2272.99|2264.29|2272.53|2263.83|26
1625451070000|2021-07-05 02:11:10|2272.83|2264.13|2273.93|2265.23|2273.93|2265.23|2272.3|2263.6|29
1625451080000|2021-07-05 02:11:20|2273.92|2265.22|2274.93|2266.23|2274.99|2266.29|2273.88|2265.18|23
1625451090000|2021-07-05 02:11:30|2274.96|2266.26|2275.54|2266.84|2275.67|2266.97|2274.82|2266.12|33
1625451100000|2021-07-05 02:11:40|2275.55|2266.85|2276.6|2267.9|2276.6|2267.9|2275.55|2266.85|24
1625451110000|2021-07-05 02:11:50|2276.61|2267.91|2276.99|2268.29|2277.16|2268.46|2276.61|2267.91|23
1625451120000|2021-07-05 02:12:00|2276.94|2268.24|2275.86|2267.16|2277.06|2268.36|2275.8|2267.1|36
1625451130000|2021-07-05 02:12:10|2275.84|2267.14|2276.6|2267.9|2276.6|2267.9|2275.8|2267.1|30
1625451140000|2021-07-05 02:12:20|2276.57|2267.87|2277.45|2268.75|2277.59|2268.89|2276.57|2267.87|21
1625451150000|2021-07-05 02:12:30|2277.46|2268.76|2276.37|2267.67|2277.5|2268.8|2276.37|2267.67|26
1625451160000|2021-07-05 02:12:40|2276.36|2267.66|2275.15|2266.45|2276.38|2267.68|2274.98|2266.28|28
1625451170000|2021-07-05 02:12:50|2275.13|2266.43|2276|2267.3|2276.35|2267.65|2275.06|2266.36|28
1625451180000|2021-07-05 02:13:00|2276.44|2267.74|2276.94|2268.24|2277.06|2268.36|2276.04|2267.34|18
1625451190000|2021-07-05 02:13:10|2276.99|2268.29|2277.37|2268.67|2277.71|2269.01|2276.91|2268.21|18
1625451200000|2021-07-05 02:13:20|2277.3|2268.6|2276.79|2268.09|2277.39|2268.69|2276.74|2268.04|21
1625451210000|2021-07-05 02:13:30|2276.78|2268.08|2275.45|2266.75|2276.78|2268.08|2275.33|2266.63|30
1625451220000|2021-07-05 02:13:40|2275.46|2266.76|2276.11|2267.41|2276.11|2267.41|2275.43|2266.73|25
1625451230000|2021-07-05 02:13:50|2276.04|2267.34|2276.55|2267.85|2276.76|2268.06|2276.04|2267.34|30
1625451240000|2021-07-05 02:14:00|2276.54|2267.84|2275.82|2267.12|2276.64|2267.94|2275.82|2267.12|32
1625451250000|2021-07-05 02:14:10|2275.77|2267.07|2276|2267.3|2276.04|2267.34|2275.6|2266.9|25
1625451260000|2021-07-05 02:14:20|2275.98|2267.28|2275.43|2266.73|2276.14|2267.44|2275.43|2266.73|30
1625451270000|2021-07-05 02:14:30|2275.19|2266.49|2274.83|2266.13|2275.19|2266.49|2274.27|2265.57|28
1625451280000|2021-07-05 02:14:40|2274.98|2266.28|2275.3|2266.6|2275.67|2266.97|2274.98|2266.28|33
1625451290000|2021-07-05 02:14:50|2275.43|2266.73|2274.23|2265.53|2275.43|2266.73|2274.09|2265.39|25
1625451300000|2021-07-05 02:15:00|2274.02|2265.32|2275.5|2266.8|2275.54|2266.84|2273.9|2265.2|34
1625451310000|2021-07-05 02:15:10|2275.23|2266.53|2275.81|2267.11|2275.81|2267.11|2275.1|2266.4|28
1625451320000|2021-07-05 02:15:20|2275.83|2267.13|2275.68|2266.98|2275.84|2267.14|2275.56|2266.86|23
1625451330000|2021-07-05 02:15:30|2275.85|2267.15|2276.73|2268.03|2276.98|2268.28|2275.85|2267.15|29
1625451340000|2021-07-05 02:15:40|2276.76|2268.06|2276.47|2267.77|2276.97|2268.27|2276.33|2267.63|23
1625451350000|2021-07-05 02:15:50|2276.9|2268.2|2276.83|2268.13|2276.95|2268.25|2276.13|2267.43|32
1625451360000|2021-07-05 02:16:00|2276.76|2268.06|2276.84|2268.14|2276.91|2268.21|2276.62|2267.92|12
1625451370000|2021-07-05 02:16:10|2276.87|2268.17|2275.93|2267.23|2276.87|2268.17|2275.7|2267|25
1625451380000|2021-07-05 02:16:20|2275.71|2267.01|2273.84|2265.14|2275.71|2267.01|2273.84|2265.14|37
1625451390000|2021-07-05 02:16:30|2273.19|2264.49|2271.36|2262.66|2273.19|2264.49|2270.92|2262.22|36
1625451400000|2021-07-05 02:16:40|2271.3|2262.6|2272.47|2263.77|2272.48|2263.78|2271.27|2262.57|34
1625451410000|2021-07-05 02:16:50|2272.46|2263.76|2272.49|2263.79|2272.64|2263.94|2271.74|2263.04|33
1625451420000|2021-07-05 02:17:00|2272.54|2263.84|2272.39|2263.69|2272.61|2263.91|2271.77|2263.07|37
1625451430000|2021-07-05 02:17:10|2272.52|2263.82|2272.23|2263.53|2272.58|2263.88|2272.23|2263.53|26
1625451440000|2021-07-05 02:17:20|2272.22|2263.52|2271.33|2262.63|2272.22|2263.52|2271.09|2262.39|30
1625451450000|2021-07-05 02:17:30|2271.42|2262.72|2269.3|2260.6|2271.49|2262.79|2268.58|2259.88|31
1625451460000|2021-07-05 02:17:40|2268.72|2260.02|2271.1|2262.4|2271.29|2262.59|2268.72|2260.02|38
1625451470000|2021-07-05 02:17:50|2271.24|2262.54|2271.16|2262.46|2271.49|2262.79|2271.11|2262.41|26
1625451480000|2021-07-05 02:18:00|2271.18|2262.48|2270.31|2261.61|2271.28|2262.58|2269.68|2260.98|27
1625451490000|2021-07-05 02:18:10|2270.18|2261.48|2272.19|2263.49|2272.38|2263.68|2269.92|2261.22|32
1625451500000|2021-07-05 02:18:20|2272.2|2263.5|2272.18|2263.48|2272.37|2263.67|2272.04|2263.34|29
1625451510000|2021-07-05 02:18:30|2272.09|2263.39|2270.4|2261.7|2272.09|2263.39|2270.4|2261.7|29
1625451520000|2021-07-05 02:18:40|2270.49|2261.79|2268.43|2259.73|2270.9|2262.2|2268.43|2259.73|32
1625451530000|2021-07-05 02:18:50|2268.52|2259.82|2267.5|2258.8|2269.51|2260.81|2267.04|2258.34|35
1625451540000|2021-07-05 02:19:00|2267.6|2258.9|2269.4|2260.7|2270.08|2261.38|2266.98|2258.28|38
1625451550000|2021-07-05 02:19:10|2269.25|2260.55|2267.37|2258.67|2269.26|2260.56|2267.37|2258.67|37
1625451560000|2021-07-05 02:19:20|2267.4|2258.7|2268.95|2260.25|2269.02|2260.32|2266.8|2258.1|35
1625451570000|2021-07-05 02:19:30|2268.76|2260.06|2267.96|2259.26|2268.94|2260.24|2267.96|2259.26|35
1625451580000|2021-07-05 02:19:40|2268.26|2259.56|2268.27|2259.57|2268.57|2259.87|2268.07|2259.37|25
1625451590000|2021-07-05 02:19:50|2268.19|2259.49|2269.13|2260.43|2269.35|2260.65|2268.19|2259.49|30
1625451600000|2021-07-05 02:20:00|2269.44|2260.74|2268.97|2260.27|2269.58|2260.88|2268.84|2260.14|25
1625451610000|2021-07-05 02:20:10|2269.08|2260.38|2268.51|2259.81|2269.08|2260.38|2268|2259.3|31
1625451620000|2021-07-05 02:20:20|2268.45|2259.75|2267.74|2259.04|2268.5|2259.8|2267.67|2258.97|36
1625451630000|2021-07-05 02:20:30|2267.78|2259.08|2266.04|2257.34|2267.82|2259.12|2265.89|2257.19|30
1625451640000|2021-07-05 02:20:40|2266.05|2257.35|2266.51|2257.81|2266.9|2258.2|2265.75|2257.05|38
1625451650000|2021-07-05 02:20:50|2266.48|2257.78|2267.53|2258.83|2267.53|2258.83|2266.04|2257.34|37
1625451660000|2021-07-05 02:21:00|2267.69|2258.99|2267.99|2259.29|2268.05|2259.35|2267.42|2258.72|35
1625451670000|2021-07-05 02:21:10|2267.87|2259.17|2266.7|2258|2268.42|2259.72|2266.7|2258|32
1625451680000|2021-07-05 02:21:20|2266.69|2257.99|2261.53|2252.83|2266.69|2257.99|2261.53|2252.83|33
1625451690000|2021-07-05 02:21:30|2261.64|2252.94|2261.71|2253.01|2263.4|2254.7|2260.35|2251.65|34
1625451700000|2021-07-05 02:21:40|2261.78|2253.08|2263.61|2254.91|2263.68|2254.98|2261.15|2252.45|38
1625451710000|2021-07-05 02:21:50|2263.69|2254.99|2263.39|2254.69|2264.11|2255.41|2263.39|2254.69|33
1625451720000|2021-07-05 02:22:00|2263.46|2254.76|2262.35|2253.65|2263.46|2254.76|2260.99|2252.29|35
1625451730000|2021-07-05 02:22:10|2262.48|2253.78|2262.46|2253.76|2262.73|2254.03|2261.54|2252.84|36
1625451740000|2021-07-05 02:22:20|2262.66|2253.96|2263.28|2254.58|2264.1|2255.4|2262.64|2253.94|34
1625451750000|2021-07-05 02:22:30|2263.66|2254.96|2263.25|2254.55|2263.66|2254.96|2262.52|2253.82|33
1625451760000|2021-07-05 02:22:40|2263.23|2254.53|2264.87|2256.17|2264.87|2256.17|2263.05|2254.35|31
1625451770000|2021-07-05 02:22:50|2264.96|2256.26|2266.04|2257.34|2266.29|2257.59|2264.85|2256.15|31
1625451780000|2021-07-05 02:23:00|2266.03|2257.33|2265.27|2256.57|2266.2|2257.5|2264.36|2255.66|35
1625451790000|2021-07-05 02:23:10|2265.29|2256.59|2266.09|2257.39|2266.56|2257.86|2265.29|2256.59|32
1625451800000|2021-07-05 02:23:20|2266.07|2257.37|2266.49|2257.79|2266.6|2257.9|2266.07|2257.37|32
1625451810000|2021-07-05 02:23:30|2266.55|2257.85|2266.22|2257.52|2266.55|2257.85|2266.06|2257.36|23
1625451820000|2021-07-05 02:23:40|2266.12|2257.42|2265.59|2256.89|2266.17|2257.47|2265.57|2256.87|15
1625451830000|2021-07-05 02:23:50|2265.39|2256.69|2263.96|2255.26|2265.42|2256.72|2263.94|2255.24|26
1625451840000|2021-07-05 02:24:00|2264.01|2255.31|2264.19|2255.49|2264.72|2256.02|2263.95|2255.25|30
1625451850000|2021-07-05 02:24:10|2264.12|2255.42|2264.89|2256.19|2265.16|2256.46|2264.12|2255.42|23
1625451860000|2021-07-05 02:24:20|2264.98|2256.28|2264.38|2255.68|2264.99|2256.29|2264.38|2255.68|27
1625451870000|2021-07-05 02:24:30|2264.27|2255.57|2262.88|2254.18|2264.27|2255.57|2262.4|2253.7|36
1625451880000|2021-07-05 02:24:40|2263|2254.3|2262.7|2254|2263.08|2254.38|2262.6|2253.9|29
1625451890000|2021-07-05 02:24:50|2262.71|2254.01|2262|2253.3|2263.87|2255.17|2262|2253.3|31
1625451900000|2021-07-05 02:25:00|2262.01|2253.31|2260.4|2251.7|2262.2|2253.5|2260.34|2251.64|36
1625451910000|2021-07-05 02:25:10|2260.45|2251.75|2260.42|2251.72|2260.95|2252.25|2260.11|2251.41|35
1625451920000|2021-07-05 02:25:20|2260.46|2251.76|2264|2255.3|2264|2255.3|2260.05|2251.35|37
1625451930000|2021-07-05 02:25:30|2264.15|2255.45|2264.92|2256.22|2265.18|2256.48|2262.97|2254.27|37
1625451940000|2021-07-05 02:25:40|2264.78|2256.08|2262.84|2254.14|2264.82|2256.12|2262.52|2253.82|32
1625451950000|2021-07-05 02:25:50|2262.67|2253.97|2264.25|2255.55|2264.63|2255.93|2262.67|2253.97|25
1625451960000|2021-07-05 02:26:00|2264.29|2255.59|2263.96|2255.26|2264.42|2255.72|2263.9|2255.2|31
1625451970000|2021-07-05 02:26:10|2264.06|2255.36|2264.74|2256.04|2264.88|2256.18|2263.88|2255.18|29
1625451980000|2021-07-05 02:26:20|2264.69|2255.99|2265.51|2256.81|2265.69|2256.99|2264.69|2255.99|30
1625451990000|2021-07-05 02:26:30|2265.54|2256.84|2265.52|2256.82|2265.59|2256.89|2265.16|2256.46|27
1625452000000|2021-07-05 02:26:40|2265.41|2256.71|2265.43|2256.73|2265.59|2256.89|2265.37|2256.67|24
1625452010000|2021-07-05 02:26:50|2265.41|2256.71|2265.45|2256.75|2265.51|2256.81|2264.69|2255.99|32
1625452020000|2021-07-05 02:27:00|2265.42|2256.72|2265.61|2256.91|2266|2257.3|2264.98|2256.28|15
1625452030000|2021-07-05 02:27:10|2265.76|2257.06|2264.89|2256.19|2265.9|2257.2|2264.89|2256.19|35
1625452040000|2021-07-05 02:27:20|2264.87|2256.17|2265.35|2256.65|2265.65|2256.95|2264.86|2256.16|21
1625452050000|2021-07-05 02:27:30|2265.21|2256.51|2262.99|2254.29|2265.25|2256.55|2262.99|2254.29|32
1625452060000|2021-07-05 02:27:40|2263|2254.3|2264.35|2255.65|2264.45|2255.75|2262.99|2254.29|32
1625452070000|2021-07-05 02:27:50|2264.36|2255.66|2264.94|2256.24|2265.08|2256.38|2264.34|2255.64|27
1625452080000|2021-07-05 02:28:00|2264.95|2256.25|2265.04|2256.34|2265.48|2256.78|2264.61|2255.91|26
1625452090000|2021-07-05 02:28:10|2265.15|2256.45|2265.19|2256.49|2265.68|2256.98|2265.02|2256.32|24
1625452100000|2021-07-05 02:28:20|2265.21|2256.51|2264.99|2256.29|2265.35|2256.65|2264.93|2256.23|26
1625452110000|2021-07-05 02:28:30|2264.97|2256.27|2265.35|2256.65|2265.44|2256.74|2264.97|2256.27|17
1625452120000|2021-07-05 02:28:40|2265.41|2256.71|2265.7|2257|2266.18|2257.48|2265.35|2256.65|26
1625452130000|2021-07-05 02:28:50|2265.81|2257.11|2266.08|2257.38|2266.25|2257.55|2265.81|2257.11|30
1625452140000|2021-07-05 02:29:00|2266.11|2257.41|2266.29|2257.59|2266.43|2257.73|2266.11|2257.41|25
1625452150000|2021-07-05 02:29:10|2266.32|2257.62|2265.34|2256.64|2266.37|2257.67|2265.1|2256.4|28
1625452160000|2021-07-05 02:29:20|2265.33|2256.63|2264.73|2256.03|2265.62|2256.92|2264.73|2256.03|17
1625452170000|2021-07-05 02:29:30|2264.31|2255.61|2264.01|2255.31|2264.37|2255.67|2263.38|2254.68|33
1625452180000|2021-07-05 02:29:40|2264.02|2255.32|2263.8|2255.1|2264.17|2255.47|2263.72|2255.02|29
1625452190000|2021-07-05 02:29:50|2263.84|2255.14|2263.52|2254.82|2263.84|2255.14|2263.49|2254.79|31
1625452200000|2021-07-05 02:30:00|2263.53|2254.83|2261.64|2252.94|2263.58|2254.88|2261.64|2252.94|27
1625452210000|2021-07-05 02:30:10|2261.7|2253|2262.73|2254.03|2262.98|2254.28|2260.95|2252.25|30
1625452220000|2021-07-05 02:30:20|2262.89|2254.19|2263.11|2254.41|2263.35|2254.65|2262.89|2254.19|28
1625452230000|2021-07-05 02:30:30|2263.32|2254.62|2265.81|2257.11|2265.81|2257.11|2263.32|2254.62|33
1625452240000|2021-07-05 02:30:40|2265.82|2257.12|2264.92|2256.22|2266.21|2257.51|2264.92|2256.22|22
1625452250000|2021-07-05 02:30:50|2265.2|2256.5|2264.93|2256.23|2265.44|2256.74|2264.93|2256.23|35
1625452260000|2021-07-05 02:31:00|2264.44|2255.74|2264.56|2255.86|2264.6|2255.9|2264.34|2255.64|32
1625452270000|2021-07-05 02:31:10|2264.52|2255.82|2266.26|2257.56|2266.3|2257.6|2264.44|2255.74|29
1625452280000|2021-07-05 02:31:20|2266.27|2257.57|2266.21|2257.51|2266.4|2257.7|2265.99|2257.29|19
1625452290000|2021-07-05 02:31:30|2266.26|2257.56|2265.49|2256.79|2266.36|2257.66|2265.3|2256.6|36
1625452300000|2021-07-05 02:31:40|2265.55|2256.85|2265.02|2256.32|2266.34|2257.64|2265.02|2256.32|29
1625452310000|2021-07-05 02:31:50|2264.97|2256.27|2265.62|2256.92|2265.62|2256.92|2264.66|2255.96|37
1625452320000|2021-07-05 02:32:00|2265.72|2257.02|2267.03|2258.33|2267.3|2258.6|2265.72|2257.02|35
1625452330000|2021-07-05 02:32:10|2267.08|2258.38|2266.7|2258|2267.29|2258.59|2266.7|2258|32
1625452340000|2021-07-05 02:32:20|2266.71|2258.01|2266.88|2258.18|2267.02|2258.32|2266.71|2258.01|28
1625452350000|2021-07-05 02:32:30|2266.85|2258.15|2266.67|2257.97|2266.95|2258.25|2266.65|2257.95|23
1625452360000|2021-07-05 02:32:40|2266.68|2257.98|2265.77|2257.07|2266.69|2257.99|2265.62|2256.92|28
1625452370000|2021-07-05 02:32:50|2265.67|2256.97|2266.62|2257.92|2266.92|2258.22|2265.67|2256.97|24
1625452380000|2021-07-05 02:33:00|2266.66|2257.96|2266.95|2258.25|2267.54|2258.84|2266.66|2257.96|31
1625452390000|2021-07-05 02:33:10|2266.93|2258.23|2267.29|2258.59|2267.78|2259.08|2266.93|2258.23|29
1625452400000|2021-07-05 02:33:20|2267.31|2258.61|2268.66|2259.96|2268.66|2259.96|2267.28|2258.58|35
1625452410000|2021-07-05 02:33:30|2268.56|2259.86|2268.31|2259.61|2268.61|2259.91|2267.96|2259.26|24
1625452420000|2021-07-05 02:33:40|2268.28|2259.58|2269.84|2261.14|2269.93|2261.23|2268.28|2259.58|26
1625452430000|2021-07-05 02:33:50|2269.85|2261.15|2269.65|2260.95|2269.95|2261.25|2269.35|2260.65|24
1625452440000|2021-07-05 02:34:00|2270.89|2262.19|2269.4|2260.7|2271.1|2262.4|2269.36|2260.66|29
1625452450000|2021-07-05 02:34:10|2269.43|2260.73|2269.29|2260.59|2270.15|2261.45|2269.29|2260.59|27
1625452460000|2021-07-05 02:34:20|2269.26|2260.56|2269.35|2260.65|2269.82|2261.12|2269.26|2260.56|17
1625452470000|2021-07-05 02:34:30|2269.34|2260.64|2269.29|2260.59|2269.35|2260.65|2269.2|2260.5|18
1625452480000|2021-07-05 02:34:40|2269.33|2260.63|2269.32|2260.62|2269.33|2260.63|2269.24|2260.54|16
1625452490000|2021-07-05 02:34:50|2269.36|2260.66|2268.63|2259.93|2269.36|2260.66|2268.33|2259.63|22
1625452500000|2021-07-05 02:35:00|2268.64|2259.94|2268.19|2259.49|2268.64|2259.94|2267.38|2258.68|25
1625452510000|2021-07-05 02:35:10|2268.37|2259.67|2269.12|2260.42|2269.12|2260.42|2268.37|2259.67|26
1625452520000|2021-07-05 02:35:20|2269.15|2260.45|2270.73|2262.03|2270.81|2262.11|2269.15|2260.45|25
1625452530000|2021-07-05 02:35:30|2270.8|2262.1|2270.89|2262.19|2270.89|2262.19|2270.51|2261.81|32
1625452540000|2021-07-05 02:35:40|2270.82|2262.12|2270.64|2261.94|2271.14|2262.44|2270.56|2261.86|32
1625452550000|2021-07-05 02:35:50|2270.62|2261.92|2270.91|2262.21|2270.99|2262.29|2270.51|2261.81|31
1625452560000|2021-07-05 02:36:00|2270.83|2262.13|2270.45|2261.75|2270.93|2262.23|2270.45|2261.75|24
1625452570000|2021-07-05 02:36:10|2270.27|2261.57|2270.98|2262.28|2270.98|2262.28|2269.8|2261.1|28
1625452580000|2021-07-05 02:36:20|2271|2262.3|2271.42|2262.72|2271.46|2262.76|2270.66|2261.96|20
1625452590000|2021-07-05 02:36:30|2271.44|2262.74|2270.83|2262.13|2271.54|2262.84|2270.81|2262.11|24
1625452600000|2021-07-05 02:36:40|2270.82|2262.12|2271.27|2262.57|2271.75|2263.05|2270.81|2262.11|29
1625452610000|2021-07-05 02:36:50|2271.36|2262.66|2271.97|2263.27|2271.97|2263.27|2271.28|2262.58|31
1625452620000|2021-07-05 02:37:00|2271.95|2263.25|2272.23|2263.53|2272.28|2263.58|2271.86|2263.16|34
1625452630000|2021-07-05 02:37:10|2272.22|2263.52|2272.36|2263.66|2272.36|2263.66|2271.86|2263.16|16
1625452640000|2021-07-05 02:37:20|2272.25|2263.55|2271.47|2262.77|2272.25|2263.55|2271.47|2262.77|24
1625452650000|2021-07-05 02:37:30|2271.43|2262.73|2271.73|2263.03|2272.41|2263.71|2271.05|2262.35|37
1625452660000|2021-07-05 02:37:40|2271.75|2263.05|2270.88|2262.18|2271.92|2263.22|2270.88|2262.18|29
1625452670000|2021-07-05 02:37:50|2270.87|2262.17|2270.86|2262.16|2271.7|2263|2270.47|2261.77|35
1625452680000|2021-07-05 02:38:00|2270.87|2262.17|2271.88|2263.18|2271.93|2263.23|2270.87|2262.17|24
1625452690000|2021-07-05 02:38:10|2271.68|2262.98|2271.13|2262.43|2271.88|2263.18|2271.13|2262.43|24
1625452700000|2021-07-05 02:38:20|2270.81|2262.11|2270.56|2261.86|2270.93|2262.23|2270.56|2261.86|19
1625452710000|2021-07-05 02:38:30|2270.6|2261.9|2270.42|2261.72|2270.6|2261.9|2270.32|2261.62|13
1625452720000|2021-07-05 02:38:40|2270.55|2261.85|2270.64|2261.94|2270.8|2262.1|2270.48|2261.78|18
1625452730000|2021-07-05 02:38:50|2270.63|2261.93|2270.74|2262.04|2270.92|2262.22|2270.63|2261.93|28
1625452740000|2021-07-05 02:39:00|2270.73|2262.03|2271.02|2262.32|2271.14|2262.44|2270.73|2262.03|24
1625452750000|2021-07-05 02:39:10|2270.95|2262.25|2270.78|2262.08|2271.18|2262.48|2270.7|2262|29
1625452760000|2021-07-05 02:39:20|2270.85|2262.15|2270.84|2262.14|2271.02|2262.32|2270.76|2262.06|26
1625452770000|2021-07-05 02:39:30|2270.82|2262.12|2270.52|2261.82|2270.93|2262.23|2270.37|2261.67|19
1625452780000|2021-07-05 02:39:40|2270.48|2261.78|2271.06|2262.36|2271.06|2262.36|2270.48|2261.78|13
1625452790000|2021-07-05 02:39:50|2271.04|2262.34|2270.24|2261.54|2271.08|2262.38|2270.24|2261.54|25
1625452800000|2021-07-05 02:40:00|2270.15|2261.45|2270.37|2261.67|2270.51|2261.81|2269.92|2261.22|20
1625452810000|2021-07-05 02:40:10|2270.36|2261.66|2270.49|2261.79|2270.74|2262.04|2270.35|2261.65|15
1625452820000|2021-07-05 02:40:20|2270.57|2261.87|2270.59|2261.89|2270.76|2262.06|2270.56|2261.86|20
1625452830000|2021-07-05 02:40:30|2270.56|2261.86|2270.77|2262.07|2270.77|2262.07|2270.51|2261.81|16
1625452840000|2021-07-05 02:40:40|2270.78|2262.08|2270.65|2261.95|2270.78|2262.08|2270.6|2261.9|9
1625452850000|2021-07-05 02:40:50|2270.57|2261.87|2270.05|2261.35|2270.57|2261.87|2269.8|2261.1|15
1625452860000|2021-07-05 02:41:00|2270.08|2261.38|2269.19|2260.49|2270.11|2261.41|2269.11|2260.41|30
1625452870000|2021-07-05 02:41:10|2269.31|2260.61|2269.3|2260.6|2269.47|2260.77|2269.27|2260.57|8
1625452880000|2021-07-05 02:41:20|2269.32|2260.62|2268.64|2259.94|2269.38|2260.68|2268.64|2259.94|18
1625452890000|2021-07-05 02:41:30|2268.67|2259.97|2268.53|2259.83|2268.68|2259.98|2268.53|2259.83|7
1625452900000|2021-07-05 02:41:40|2268.52|2259.82|2268.53|2259.83|2268.53|2259.83|2268.49|2259.79|7
1625452910000|2021-07-05 02:41:50|2268.55|2259.85|2268.41|2259.71|2268.64|2259.94|2268.41|2259.71|14
1625452920000|2021-07-05 02:42:00|2268.4|2259.7|2268.13|2259.43|2268.43|2259.73|2268.13|2259.43|28
1625452930000|2021-07-05 02:42:10|2268.1|2259.4|2269.05|2260.35|2269.07|2260.37|2267.99|2259.29|28
1625452940000|2021-07-05 02:42:20|2268.82|2260.12|2268.73|2260.03|2269.23|2260.53|2268.61|2259.91|33
1625452950000|2021-07-05 02:42:30|2268.99|2260.29|2268.06|2259.36|2269.04|2260.34|2268.06|2259.36|22
1625452960000|2021-07-05 02:42:40|2268.11|2259.41|2269.21|2260.51|2269.21|2260.51|2268.11|2259.41|27
1625452970000|2021-07-05 02:42:50|2268.99|2260.29|2269.03|2260.33|2269.11|2260.41|2268.99|2260.29|10
1625452980000|2021-07-05 02:43:00|2268.91|2260.21|2268.78|2260.08|2269.17|2260.47|2268.42|2259.72|27
1625452990000|2021-07-05 02:43:10|2268.86|2260.16|2267.95|2259.25|2268.91|2260.21|2267.91|2259.21|33
1625453000000|2021-07-05 02:43:20|2267.94|2259.24|2267.95|2259.25|2268.24|2259.54|2267.66|2258.96|37
1625453010000|2021-07-05 02:43:30|2267.94|2259.24|2268.2|2259.5|2268.46|2259.76|2267.94|2259.24|22
1625453020000|2021-07-05 02:43:40|2268.26|2259.56|2269.2|2260.5|2269.24|2260.54|2268.21|2259.51|21
1625453030000|2021-07-05 02:43:50|2269.27|2260.57|2268.72|2260.02|2269.27|2260.57|2268.49|2259.79|36
1625453040000|2021-07-05 02:44:00|2268.95|2260.25|2267.62|2258.92|2268.98|2260.28|2267.6|2258.9|32
1625453050000|2021-07-05 02:44:10|2267.59|2258.89|2267.22|2258.52|2267.66|2258.96|2267.18|2258.48|29
1625453060000|2021-07-05 02:44:20|2267.24|2258.54|2267.03|2258.33|2267.43|2258.73|2266.98|2258.28|25
1625453070000|2021-07-05 02:44:30|2266.99|2258.29|2267.15|2258.45|2267.2|2258.5|2266.95|2258.25|17
1625453080000|2021-07-05 02:44:40|2267.2|2258.5|2267.28|2258.58|2268.02|2259.32|2267.19|2258.49|34
1625453090000|2021-07-05 02:44:50|2267.23|2258.53|2266.86|2258.16|2267.89|2259.19|2266.86|2258.16|27
1625453100000|2021-07-05 02:45:00|2266.87|2258.17|2265.5|2256.8|2266.93|2258.23|2265.48|2256.78|31
1625453110000|2021-07-05 02:45:10|2265.56|2256.86|2266.61|2257.91|2266.62|2257.92|2265.5|2256.8|36
1625453120000|2021-07-05 02:45:20|2266.32|2257.62|2267.13|2258.43|2267.15|2258.45|2266.32|2257.62|27
1625453130000|2021-07-05 02:45:30|2267.09|2258.39|2266.19|2257.49|2267.09|2258.39|2266.09|2257.39|30
1625453140000|2021-07-05 02:45:40|2266.13|2257.43|2265.26|2256.56|2266.18|2257.48|2265.26|2256.56|30
1625453150000|2021-07-05 02:45:50|2265|2256.3|2264.1|2255.4|2265|2256.3|2264.1|2255.4|18
1625453160000|2021-07-05 02:46:00|2264.11|2255.41|2264.2|2255.5|2264.2|2255.5|2263.68|2254.98|30
1625453170000|2021-07-05 02:46:10|2264.25|2255.55|2265.58|2256.88|2265.58|2256.88|2264.18|2255.48|22
1625453180000|2021-07-05 02:46:20|2265.52|2256.82|2265.44|2256.74|2265.54|2256.84|2265.07|2256.37|23
1625453190000|2021-07-05 02:46:30|2265.45|2256.75|2263.89|2255.19|2265.47|2256.77|2263.87|2255.17|39
1625453200000|2021-07-05 02:46:40|2263.82|2255.12|2263.49|2254.79|2263.89|2255.19|2263.48|2254.78|23
1625453210000|2021-07-05 02:46:50|2263.42|2254.72|2263.46|2254.76|2263.58|2254.88|2263.29|2254.59|32
1625453220000|2021-07-05 02:47:00|2263.47|2254.77|2263.37|2254.67|2263.5|2254.8|2263.34|2254.64|26
1625453230000|2021-07-05 02:47:10|2263.32|2254.62|2263.38|2254.68|2263.47|2254.77|2263.22|2254.52|33
1625453240000|2021-07-05 02:47:20|2263.31|2254.61|2262.98|2254.28|2263.36|2254.66|2262.98|2254.28|24
1625453250000|2021-07-05 02:47:30|2262.99|2254.29|2262.77|2254.07|2263.04|2254.34|2262.72|2254.02|24
1625453260000|2021-07-05 02:47:40|2262.81|2254.11|2260.26|2251.56|2262.81|2254.11|2260.25|2251.55|32
1625453270000|2021-07-05 02:47:50|2260.04|2251.34|2262.02|2253.32|2262.02|2253.32|2260.04|2251.34|32
1625453280000|2021-07-05 02:48:00|2261.96|2253.26|2257.83|2249.13|2262.07|2253.37|2257.12|2248.42|31
1625453290000|2021-07-05 02:48:10|2258.25|2249.55|2257.81|2249.11|2258.8|2250.1|2257.81|2249.11|34
1625453300000|2021-07-05 02:48:20|2257.89|2249.19|2257.89|2249.19|2258.34|2249.64|2257.53|2248.83|29
1625453310000|2021-07-05 02:48:30|2257.99|2249.29|2259.32|2250.62|2259.71|2251.01|2257.89|2249.19|28
1625453320000|2021-07-05 02:48:40|2259.27|2250.57|2259.4|2250.7|2259.5|2250.8|2258.9|2250.2|23
1625453330000|2021-07-05 02:48:50|2259.49|2250.79|2260.14|2251.44|2260.44|2251.74|2259.49|2250.79|22
1625453340000|2021-07-05 02:49:00|2260.12|2251.42|2258.5|2249.8|2260.12|2251.42|2258.35|2249.65|36
1625453350000|2021-07-05 02:49:10|2258.46|2249.76|2258.5|2249.8|2258.72|2250.02|2258.2|2249.5|31
1625453360000|2021-07-05 02:49:20|2258.61|2249.91|2260.02|2251.32|2260.38|2251.68|2258.61|2249.91|36
1625453370000|2021-07-05 02:49:30|2260|2251.3|2261.01|2252.31|2261.01|2252.31|2259.8|2251.1|31
1625453380000|2021-07-05 02:49:40|2261.14|2252.44|2262.69|2253.99|2262.69|2253.99|2261.14|2252.44|37
1625453390000|2021-07-05 02:49:50|2262.79|2254.09|2262.26|2253.56|2263.19|2254.49|2262.15|2253.45|34
1625453400000|2021-07-05 02:50:00|2262.17|2253.47|2261.24|2252.54|2262.46|2253.76|2261.09|2252.39|33
1625453410000|2021-07-05 02:50:10|2261.2|2252.5|2263.3|2254.6|2263.3|2254.6|2261.12|2252.42|29
1625453420000|2021-07-05 02:50:20|2263.24|2254.54|2265.36|2256.66|2265.53|2256.83|2263.16|2254.46|36
1625453430000|2021-07-05 02:50:30|2265.12|2256.42|2264.56|2255.86|2265.21|2256.51|2264.45|2255.75|37
1625453440000|2021-07-05 02:50:40|2264.6|2255.9|2262.6|2253.9|2265.42|2256.72|2262.6|2253.9|36
1625453450000|2021-07-05 02:50:50|2262.73|2254.03|2263.46|2254.76|2263.54|2254.84|2262.25|2253.55|36
1625453460000|2021-07-05 02:51:00|2262.98|2254.28|2261.5|2252.8|2263.25|2254.55|2261.5|2252.8|34
1625453470000|2021-07-05 02:51:10|2261.45|2252.75|2262.63|2253.93|2262.63|2253.93|2261.15|2252.45|37
1625453480000|2021-07-05 02:51:20|2262.58|2253.88|2262.22|2253.52|2262.95|2254.25|2262.22|2253.52|28
1625453490000|2021-07-05 02:51:30|2262.21|2253.51|2261.56|2252.86|2262.32|2253.62|2261.49|2252.79|29
1625453500000|2021-07-05 02:51:40|2261.55|2252.85|2261.99|2253.29|2261.99|2253.29|2261.33|2252.63|29
1625453510000|2021-07-05 02:51:50|2261.96|2253.26|2261.4|2252.7|2261.99|2253.29|2261.33|2252.63|37
1625453520000|2021-07-05 02:52:00|2261.72|2253.02|2258.48|2249.78|2261.72|2253.02|2258.35|2249.65|34
1625453530000|2021-07-05 02:52:10|2259.02|2250.32|2258.68|2249.98|2259.13|2250.43|2258.41|2249.71|35
1625453540000|2021-07-05 02:52:20|2258.59|2249.89|2257.93|2249.23|2258.59|2249.89|2257.58|2248.88|37
1625453550000|2021-07-05 02:52:30|2257.92|2249.22|2257.04|2248.34|2257.94|2249.24|2257.04|2248.34|32
1625453560000|2021-07-05 02:52:40|2256.97|2248.27|2257.6|2248.9|2258.19|2249.49|2256.84|2248.14|37
1625453570000|2021-07-05 02:52:50|2257.65|2248.95|2257.93|2249.23|2258.18|2249.48|2257.3|2248.6|36
1625453580000|2021-07-05 02:53:00|2258.3|2249.6|2259.32|2250.62|2259.5|2250.8|2257.89|2249.19|37
1625453590000|2021-07-05 02:53:10|2259.28|2250.58|2258.94|2250.24|2259.28|2250.58|2258.64|2249.94|32
1625453600000|2021-07-05 02:53:20|2258.92|2250.22|2258.46|2249.76|2259.18|2250.48|2258.37|2249.67|36
1625453610000|2021-07-05 02:53:30|2258.51|2249.81|2258.92|2250.22|2259.14|2250.44|2258.51|2249.81|32
1625453620000|2021-07-05 02:53:40|2258.86|2250.16|2256.76|2248.06|2259.04|2250.34|2256.55|2247.85|37
1625453630000|2021-07-05 02:53:50|2256.77|2248.07|2255.91|2247.21|2256.88|2248.18|2255.91|2247.21|31
1625453640000|2021-07-05 02:54:00|2255.82|2247.12|2255.36|2246.66|2256.36|2247.66|2255.36|2246.66|32
1625453650000|2021-07-05 02:54:10|2255.34|2246.64|2253.98|2245.28|2255.34|2246.64|2251.57|2242.87|35
1625453660000|2021-07-05 02:54:20|2253.96|2245.26|2254.52|2245.82|2254.99|2246.29|2253.86|2245.16|32
1625453670000|2021-07-05 02:54:30|2254.31|2245.61|2255.45|2246.75|2255.6|2246.9|2254.18|2245.48|30
1625453680000|2021-07-05 02:54:40|2255.52|2246.82|2254.44|2245.74|2255.8|2247.1|2254.12|2245.42|25
1625453690000|2021-07-05 02:54:50|2254.41|2245.71|2254.01|2245.31|2254.41|2245.71|2253.69|2244.99|30
1625453700000|2021-07-05 02:55:00|2254.02|2245.32|2254.5|2245.8|2254.5|2245.8|2254.02|2245.32|27
1625453710000|2021-07-05 02:55:10|2254.07|2245.37|2253.64|2244.94|2254.52|2245.82|2252.91|2244.21|27
1625453720000|2021-07-05 02:55:20|2253.9|2245.2|2253.37|2244.67|2254.47|2245.77|2252.92|2244.22|28
1625453730000|2021-07-05 02:55:30|2253.57|2244.87|2254.82|2246.12|2254.94|2246.24|2253.49|2244.79|27
1625453740000|2021-07-05 02:55:40|2254.84|2246.14|2255.54|2246.84|2255.54|2246.84|2254.63|2245.93|35
1625453750000|2021-07-05 02:55:50|2255.56|2246.86|2256.79|2248.09|2257.48|2248.78|2255.56|2246.86|30
1625453760000|2021-07-05 02:56:00|2256.8|2248.1|2257.43|2248.73|2257.84|2249.14|2256.74|2248.04|35
1625453770000|2021-07-05 02:56:10|2257.46|2248.76|2257.97|2249.27|2257.97|2249.27|2257.2|2248.5|18
1625453780000|2021-07-05 02:56:20|2257.95|2249.25|2259.55|2250.85|2259.69|2250.99|2257.95|2249.25|19
1625453790000|2021-07-05 02:56:30|2259.28|2250.58|2259.14|2250.44|2259.46|2250.76|2258.23|2249.53|35
1625453800000|2021-07-05 02:56:40|2259.13|2250.43|2260.45|2251.75|2261|2252.3|2259.13|2250.43|39
1625453810000|2021-07-05 02:56:50|2260.46|2251.76|2259.16|2250.46|2260.67|2251.97|2259.16|2250.46|33
1625453820000|2021-07-05 02:57:00|2259.22|2250.52|2259.44|2250.74|2259.56|2250.86|2258.9|2250.2|27
1625453830000|2021-07-05 02:57:10|2259.28|2250.58|2259.51|2250.81|2259.69|2250.99|2259.14|2250.44|25
1625453840000|2021-07-05 02:57:20|2259.35|2250.65|2259.11|2250.41|2259.64|2250.94|2258.78|2250.08|31
1625453850000|2021-07-05 02:57:30|2259.13|2250.43|2259.29|2250.59|2259.45|2250.75|2259.13|2250.43|24
1625453860000|2021-07-05 02:57:40|2259.24|2250.54|2259.29|2250.59|2259.48|2250.78|2259.24|2250.54|9
1625453870000|2021-07-05 02:57:50|2259.33|2250.63|2258.94|2250.24|2259.33|2250.63|2258.83|2250.13|13
1625453880000|2021-07-05 02:58:00|2258.9|2250.2|2259.49|2250.79|2259.56|2250.86|2258.8|2250.1|21
1625453890000|2021-07-05 02:58:10|2259.27|2250.57|2259.29|2250.59|2259.37|2250.67|2259.23|2250.53|17
1625453900000|2021-07-05 02:58:20|2259.33|2250.63|2260.2|2251.5|2260.26|2251.56|2259.19|2250.49|30
1625453910000|2021-07-05 02:58:30|2260.29|2251.59|2259.59|2250.89|2260.29|2251.59|2259.29|2250.59|23
1625453920000|2021-07-05 02:58:40|2259.57|2250.87|2260.47|2251.77|2260.54|2251.84|2259.42|2250.72|27
1625453930000|2021-07-05 02:58:50|2260.48|2251.78|2260.33|2251.63|2260.74|2252.04|2260.12|2251.42|29
1625453940000|2021-07-05 02:59:00|2260.55|2251.85|2260.78|2252.08|2260.84|2252.14|2260.19|2251.49|17
1625453950000|2021-07-05 02:59:10|2260.65|2251.95|2260.28|2251.58|2260.82|2252.12|2260.2|2251.5|29
1625453960000|2021-07-05 02:59:20|2260.23|2251.53|2259.81|2251.11|2260.25|2251.55|2259.77|2251.07|27
1625453970000|2021-07-05 02:59:30|2259.85|2251.15|2259.96|2251.26|2259.96|2251.26|2259.69|2250.99|14
1625453980000|2021-07-05 02:59:40|2260.3|2251.6|2261.02|2252.32|2261.02|2252.32|2260.3|2251.6|3
1625453990000|2021-07-05 02:59:50|2261.36|2252.66|2261.9|2253.2|2262.3|2253.6|2261.32|2252.62|21
1625454000000|2021-07-05 03:00:00|2262.03|2253.33|2258.62|2249.92|2262.03|2253.33|2258.62|2249.92|34
1625454010000|2021-07-05 03:00:10|2258.64|2249.94|2257.52|2248.82|2258.72|2250.02|2257.33|2248.63|28
1625454020000|2021-07-05 03:00:20|2257.53|2248.83|2257.83|2249.13|2258.11|2249.41|2257.02|2248.32|28
1625454030000|2021-07-05 03:00:30|2258.29|2249.59|2258.81|2250.11|2259.1|2250.4|2257.48|2248.78|29
1625454040000|2021-07-05 03:00:40|2258.56|2249.86|2257.09|2248.39|2259.08|2250.38|2257.09|2248.39|36
1625454050000|2021-07-05 03:00:50|2257.08|2248.38|2255.18|2246.48|2257.09|2248.39|2255.14|2246.44|38
1625454060000|2021-07-05 03:01:00|2255.12|2246.42|2256.6|2247.9|2256.61|2247.91|2254.95|2246.25|36
1625454070000|2021-07-05 03:01:10|2256.64|2247.94|2256.92|2248.22|2257.14|2248.44|2256.52|2247.82|37
1625454080000|2021-07-05 03:01:20|2256.95|2248.25|2257.17|2248.47|2257.72|2249.02|2256.95|2248.25|26
1625454090000|2021-07-05 03:01:30|2257.14|2248.44|2256.84|2248.14|2257.62|2248.92|2256.84|2248.14|26
1625454100000|2021-07-05 03:01:40|2256.75|2248.05|2256.62|2247.92|2256.82|2248.12|2256.33|2247.63|32
1625454110000|2021-07-05 03:01:50|2256.57|2247.87|2256.53|2247.83|2257|2248.3|2256.32|2247.62|31
1625454120000|2021-07-05 03:02:00|2256.52|2247.82|2254.1|2245.4|2256.68|2247.98|2254.1|2245.4|31
1625454130000|2021-07-05 03:02:10|2254.09|2245.39|2255.58|2246.88|2255.78|2247.08|2253.78|2245.08|38
1625454140000|2021-07-05 03:02:20|2255.67|2246.97|2254.97|2246.27|2256.28|2247.58|2254.97|2246.27|35
1625454150000|2021-07-05 03:02:30|2255.06|2246.36|2254.1|2245.4|2255.29|2246.59|2253.94|2245.24|37
1625454160000|2021-07-05 03:02:40|2254.09|2245.39|2254.58|2245.88|2254.89|2246.19|2254.09|2245.39|35
1625454170000|2021-07-05 03:02:50|2254.26|2245.56|2253.55|2244.85|2254.36|2245.66|2253.35|2244.65|31
1625454180000|2021-07-05 03:03:00|2253.49|2244.79|2251.61|2242.91|2253.49|2244.79|2251.37|2242.67|37
1625454190000|2021-07-05 03:03:10|2251.48|2242.78|2248.92|2240.22|2251.53|2242.83|2248.92|2240.22|32
1625454200000|2021-07-05 03:03:20|2248.47|2239.77|2250.46|2241.76|2250.82|2242.12|2248.47|2239.77|37
1625454210000|2021-07-05 03:03:30|2250.48|2241.78|2250.46|2241.76|2250.55|2241.85|2249.64|2240.94|36
1625454220000|2021-07-05 03:03:40|2250.47|2241.77|2252.71|2244.01|2252.72|2244.02|2250.47|2241.77|31
1625454230000|2021-07-05 03:03:50|2252.84|2244.14|2253.63|2244.93|2253.63|2244.93|2252.77|2244.07|22
1625454240000|2021-07-05 03:04:00|2253.57|2244.87|2254.32|2245.62|2254.43|2245.73|2253.35|2244.65|24
1625454250000|2021-07-05 03:04:10|2254.1|2245.4|2254.52|2245.82|2254.52|2245.82|2254.1|2245.4|14
1625454260000|2021-07-05 03:04:20|2254.51|2245.81|2256.26|2247.56|2256.26|2247.56|2254.51|2245.81|29
1625454270000|2021-07-05 03:04:30|2256.24|2247.54|2257.96|2249.26|2258.65|2249.95|2256.24|2247.54|38
1625454280000|2021-07-05 03:04:40|2257.97|2249.27|2257.68|2248.98|2257.97|2249.27|2256.99|2248.29|31
1625454290000|2021-07-05 03:04:50|2257.61|2248.91|2258.01|2249.31|2258.21|2249.51|2257.29|2248.59|32
1625454300000|2021-07-05 03:05:00|2257.98|2249.28|2258.83|2250.13|2258.83|2250.13|2257.94|2249.24|28
1625454310000|2021-07-05 03:05:10|2258.86|2250.16|2258.98|2250.28|2258.98|2250.28|2257.8|2249.1|33
1625454320000|2021-07-05 03:05:20|2258.76|2250.06|2260.98|2252.28|2261.15|2252.45|2258.76|2250.06|22
1625454330000|2021-07-05 03:05:30|2261.04|2252.34|2262.93|2254.23|2262.93|2254.23|2261.02|2252.32|21
1625454340000|2021-07-05 03:05:40|2262.89|2254.19|2261.12|2252.42|2262.89|2254.19|2261.12|2252.42|33
1625454350000|2021-07-05 03:05:50|2262.83|2254.13|2262.11|2253.41|2262.83|2254.13|2261.99|2253.29|32
1625454360000|2021-07-05 03:06:00|2262.27|2253.57|2262.4|2253.7|2262.57|2253.87|2262.06|2253.36|34
1625454370000|2021-07-05 03:06:10|2262.44|2253.74|2264.14|2255.44|2264.21|2255.51|2262.44|2253.74|27
1625454380000|2021-07-05 03:06:20|2264.12|2255.42|2265.2|2256.5|2265.21|2256.51|2263.88|2255.18|32
1625454390000|2021-07-05 03:06:30|2265.21|2256.51|2265.02|2256.32|2266.01|2257.31|2264.78|2256.08|35
1625454400000|2021-07-05 03:06:40|2265.01|2256.31|2265.28|2256.58|2265.28|2256.58|2264.62|2255.92|30
1625454410000|2021-07-05 03:06:50|2265.36|2256.66|2265.64|2256.94|2266.06|2257.36|2265.36|2256.66|30
1625454420000|2021-07-05 03:07:00|2265.68|2256.98|2264.79|2256.09|2265.79|2257.09|2264.72|2256.02|29
1625454430000|2021-07-05 03:07:10|2264.76|2256.06|2265.53|2256.83|2265.53|2256.83|2264.71|2256.01|33
1625454440000|2021-07-05 03:07:20|2265.52|2256.82|2265.95|2257.25|2266|2257.3|2265.39|2256.69|26
1625454450000|2021-07-05 03:07:30|2265.98|2257.28|2266.93|2258.23|2267.43|2258.73|2265.82|2257.12|31
1625454460000|2021-07-05 03:07:40|2267.19|2258.49|2267.58|2258.88|2268.05|2259.35|2267.19|2258.49|29
1625454470000|2021-07-05 03:07:50|2267.74|2259.04|2266.63|2257.93|2267.74|2259.04|2266.63|2257.93|30
1625454480000|2021-07-05 03:08:00|2266.48|2257.78|2266.36|2257.66|2266.48|2257.78|2265.65|2256.95|36
1625454490000|2021-07-05 03:08:10|2266.32|2257.62|2267.93|2259.23|2267.93|2259.23|2266.2|2257.5|39
1625454500000|2021-07-05 03:08:20|2267.92|2259.22|2268.49|2259.79|2268.51|2259.81|2267.62|2258.92|18
1625454510000|2021-07-05 03:08:30|2268.5|2259.8|2267.49|2258.79|2268.52|2259.82|2267.44|2258.74|25
1625454520000|2021-07-05 03:08:40|2267.56|2258.86|2267.12|2258.42|2267.98|2259.28|2267.12|2258.42|35
1625454530000|2021-07-05 03:08:50|2267.15|2258.45|2265.78|2257.08|2267.39|2258.69|2265.78|2257.08|31
1625454540000|2021-07-05 03:09:00|2265.64|2256.94|2264.89|2256.19|2265.72|2257.02|2264.73|2256.03|28
1625454550000|2021-07-05 03:09:10|2264.85|2256.15|2265.11|2256.41|2265.24|2256.54|2264.77|2256.07|25
1625454560000|2021-07-05 03:09:20|2265.13|2256.43|2265.08|2256.38|2265.22|2256.52|2265.02|2256.32|20
1625454570000|2021-07-05 03:09:30|2265.23|2256.53|2266.11|2257.41|2266.19|2257.49|2265.23|2256.53|29
1625454580000|2021-07-05 03:09:40|2266.15|2257.45|2266.57|2257.87|2266.64|2257.94|2266.11|2257.41|21
1625454590000|2021-07-05 03:09:50|2266.52|2257.82|2266.91|2258.21|2266.96|2258.26|2266.52|2257.82|26
1625454600000|2021-07-05 03:10:00|2266.81|2258.11|2265.41|2256.71|2266.81|2258.11|2265.35|2256.65|27
1625454610000|2021-07-05 03:10:10|2265.34|2256.64|2264.72|2256.02|2265.34|2256.64|2264.72|2256.02|14
1625454620000|2021-07-05 03:10:20|2264.78|2256.08|2264.49|2255.79|2264.78|2256.08|2264.29|2255.59|24
1625454630000|2021-07-05 03:10:30|2264.6|2255.9|2264.44|2255.74|2264.86|2256.16|2264.44|2255.74|15
1625454640000|2021-07-05 03:10:40|2264.43|2255.73|2264.53|2255.83|2264.64|2255.94|2264.41|2255.71|16
1625454650000|2021-07-05 03:10:50|2264.51|2255.81|2266.36|2257.66|2266.57|2257.87|2264.51|2255.81|33
1625454660000|2021-07-05 03:11:00|2266.37|2257.67|2265.82|2257.12|2266.42|2257.72|2265.8|2257.1|31
1625454670000|2021-07-05 03:11:10|2265.44|2256.74|2265.81|2257.11|2265.97|2257.27|2265.44|2256.74|34
1625454680000|2021-07-05 03:11:20|2265.77|2257.07|2264.55|2255.85|2265.77|2257.07|2264.55|2255.85|33
1625454690000|2021-07-05 03:11:30|2264.49|2255.79|2264.83|2256.13|2265.14|2256.44|2264.49|2255.79|33
1625454700000|2021-07-05 03:11:40|2264.96|2256.26|2265|2256.3|2265.28|2256.58|2264.96|2256.26|21
1625454710000|2021-07-05 03:11:50|2264.68|2255.98|2264.69|2255.99|2264.72|2256.02|2264.65|2255.95|15
1625454720000|2021-07-05 03:12:00|2264.67|2255.97|2264.65|2255.95|2264.97|2256.27|2264.65|2255.95|19
1625454730000|2021-07-05 03:12:10|2264.63|2255.93|2264.45|2255.75|2264.63|2255.93|2264.29|2255.59|20
1625454740000|2021-07-05 03:12:20|2264.4|2255.7|2264.8|2256.1|2264.97|2256.27|2264.4|2255.7|30
1625454750000|2021-07-05 03:12:30|2264.81|2256.11|2265.03|2256.33|2265.23|2256.53|2264.73|2256.03|27
1625454760000|2021-07-05 03:12:40|2265.05|2256.35|2264.9|2256.2|2265.51|2256.81|2264.84|2256.14|38
1625454770000|2021-07-05 03:12:50|2264.94|2256.24|2264.77|2256.07|2265.18|2256.48|2264.77|2256.07|29
1625454780000|2021-07-05 03:13:00|2264.93|2256.23|2264.98|2256.28|2264.98|2256.28|2264.56|2255.86|21
1625454790000|2021-07-05 03:13:10|2264.9|2256.2|2264.83|2256.13|2265.14|2256.44|2264.83|2256.13|19
1625454800000|2021-07-05 03:13:20|2264.92|2256.22|2264.79|2256.09|2265.13|2256.43|2264.67|2255.97|29
1625454810000|2021-07-05 03:13:30|2264.8|2256.1|2264.87|2256.17|2264.93|2256.23|2264.75|2256.05|24
1625454820000|2021-07-05 03:13:40|2264.88|2256.18|2264.48|2255.78|2264.92|2256.22|2264.48|2255.78|12
1625454830000|2021-07-05 03:13:50|2264.32|2255.62|2264.7|2256|2264.7|2256|2264.28|2255.58|17
1625454840000|2021-07-05 03:14:00|2264.86|2256.16|2264.59|2255.89|2264.86|2256.16|2264.18|2255.48|30
1625454850000|2021-07-05 03:14:10|2264.69|2255.99|2265.43|2256.73|2265.43|2256.73|2264.67|2255.97|19
1625454860000|2021-07-05 03:14:20|2265.46|2256.76|2266.27|2257.57|2266.33|2257.63|2265.46|2256.76|33
1625454870000|2021-07-05 03:14:30|2266.35|2257.65|2266.71|2258.01|2266.86|2258.16|2266.35|2257.65|30
1625454880000|2021-07-05 03:14:40|2266.8|2258.1|2268.11|2259.41|2268.11|2259.41|2266.77|2258.07|25
1625454890000|2021-07-05 03:14:50|2268.12|2259.42|2267.77|2259.07|2268.2|2259.5|2267.46|2258.76|26
1625454900000|2021-07-05 03:15:00|2267.7|2259|2266.57|2257.87|2267.88|2259.18|2266.49|2257.79|20
1625454910000|2021-07-05 03:15:10|2266.02|2257.32|2268|2259.3|2268.03|2259.33|2266.02|2257.32|32
1625454920000|2021-07-05 03:15:20|2268.19|2259.49|2268.28|2259.58|2268.48|2259.78|2268.02|2259.32|20
1625454930000|2021-07-05 03:15:30|2268.39|2259.69|2268.21|2259.51|2268.48|2259.78|2268.17|2259.47|19
1625454940000|2021-07-05 03:15:40|2268.3|2259.6|2268.82|2260.12|2269.13|2260.43|2268.12|2259.42|34
1625454950000|2021-07-05 03:15:50|2269.12|2260.42|2268.98|2260.28|2269.12|2260.42|2268.47|2259.77|31
1625454960000|2021-07-05 03:16:00|2268.97|2260.27|2269.02|2260.32|2269.06|2260.36|2268.6|2259.9|27
1625454970000|2021-07-05 03:16:10|2269.01|2260.31|2267.67|2258.97|2269.01|2260.31|2267.47|2258.77|34
1625454980000|2021-07-05 03:16:20|2267.68|2258.98|2267.78|2259.08|2267.92|2259.22|2267.54|2258.84|38
1625454990000|2021-07-05 03:16:30|2267.91|2259.21|2266.13|2257.43|2268.36|2259.66|2266|2257.3|35
1625455000000|2021-07-05 03:16:40|2266.23|2257.53|2266.45|2257.75|2267.04|2258.34|2266.13|2257.43|31
1625455010000|2021-07-05 03:16:50|2266.44|2257.74|2267.17|2258.47|2267.2|2258.5|2266.44|2257.74|31
1625455020000|2021-07-05 03:17:00|2267.2|2258.5|2266.71|2258.01|2267.57|2258.87|2266.71|2258.01|32
1625455030000|2021-07-05 03:17:10|2266.68|2257.98|2267.2|2258.5|2267.2|2258.5|2266.62|2257.92|25
1625455040000|2021-07-05 03:17:20|2267.27|2258.57|2267.08|2258.38|2267.27|2258.57|2266.79|2258.09|36
1625455050000|2021-07-05 03:17:30|2267.24|2258.54|2268.18|2259.48|2268.4|2259.7|2267.24|2258.54|30
1625455060000|2021-07-05 03:17:40|2268.08|2259.38|2268.49|2259.79|2268.54|2259.84|2267.98|2259.28|25
1625455070000|2021-07-05 03:17:50|2268.5|2259.8|2269|2260.3|2269.01|2260.31|2268.5|2259.8|29
1625455080000|2021-07-05 03:18:00|2269.01|2260.31|2269.51|2260.81|2269.51|2260.81|2268.91|2260.21|27
1625455090000|2021-07-05 03:18:10|2269.42|2260.72|2271.16|2262.46|2271.24|2262.54|2269.36|2260.66|37
1625455100000|2021-07-05 03:18:20|2271.2|2262.5|2271.78|2263.08|2271.78|2263.08|2270.7|2262|32
1625455110000|2021-07-05 03:18:30|2271.77|2263.07|2271.99|2263.29|2272.13|2263.43|2271.77|2263.07|31
1625455120000|2021-07-05 03:18:40|2271.86|2263.16|2271.18|2262.48|2271.86|2263.16|2271.14|2262.44|29
1625455130000|2021-07-05 03:18:50|2271|2262.3|2271.12|2262.42|2271.15|2262.45|2270.93|2262.23|14
1625455140000|2021-07-05 03:19:00|2270.96|2262.26|2271.34|2262.64|2271.63|2262.93|2270.96|2262.26|26
1625455150000|2021-07-05 03:19:10|2271.28|2262.58|2269.87|2261.17|2271.37|2262.67|2269.87|2261.17|18
1625455160000|2021-07-05 03:19:20|2269.58|2260.88|2269.5|2260.8|2269.59|2260.89|2269.32|2260.62|15
1625455170000|2021-07-05 03:19:30|2269.49|2260.79|2269.99|2261.29|2269.99|2261.29|2269.49|2260.79|24
1625455180000|2021-07-05 03:19:40|2269.95|2261.25|2270.72|2262.02|2270.78|2262.08|2269.95|2261.25|23
1625455190000|2021-07-05 03:19:50|2270.69|2261.99|2271.88|2263.18|2271.91|2263.21|2270.65|2261.95|22
1625455200000|2021-07-05 03:20:00|2271.86|2263.16|2272.16|2263.46|2272.64|2263.94|2271.75|2263.05|25
1625455210000|2021-07-05 03:20:10|2272.22|2263.52|2271.6|2262.9|2272.22|2263.52|2271.16|2262.46|34
1625455220000|2021-07-05 03:20:20|2271.57|2262.87|2270.67|2261.97|2271.66|2262.96|2270.67|2261.97|22
1625455230000|2021-07-05 03:20:30|2270.66|2261.96|2270.39|2261.69|2270.66|2261.96|2270.39|2261.69|14
1625455240000|2021-07-05 03:20:40|2270.38|2261.68|2271.11|2262.41|2271.11|2262.41|2270.38|2261.68|23
1625455250000|2021-07-05 03:20:50|2271.17|2262.47|2271.55|2262.85|2271.58|2262.88|2271.11|2262.41|27
1625455260000|2021-07-05 03:21:00|2271.56|2262.86|2271.41|2262.71|2271.81|2263.11|2271.4|2262.7|28
1625455270000|2021-07-05 03:21:10|2271.37|2262.67|2270.98|2262.28|2271.47|2262.77|2270.94|2262.24|16
1625455280000|2021-07-05 03:21:20|2270.94|2262.24|2270.94|2262.24|2271.29|2262.59|2270.94|2262.24|16
1625455290000|2021-07-05 03:21:30|2270.96|2262.26|2271.04|2262.34|2271.13|2262.43|2270.89|2262.19|26
1625455300000|2021-07-05 03:21:40|2271.06|2262.36|2271.02|2262.32|2271.12|2262.42|2270.99|2262.29|12
1625455310000|2021-07-05 03:21:50|2271|2262.3|2270.29|2261.59|2271|2262.3|2270.29|2261.59|13
1625455320000|2021-07-05 03:22:00|2270.31|2261.61|2270.24|2261.54|2270.38|2261.68|2270.18|2261.48|11
1625455330000|2021-07-05 03:22:10|2270.03|2261.33|2269.19|2260.49|2270.03|2261.33|2269.19|2260.49|10
1625455340000|2021-07-05 03:22:20|2269.26|2260.56|2269.63|2260.93|2269.79|2261.09|2269.26|2260.56|24
1625455350000|2021-07-05 03:22:30|2269.61|2260.91|2268.99|2260.29|2269.69|2260.99|2268.94|2260.24|30
1625455360000|2021-07-05 03:22:40|2268.94|2260.24|2269.22|2260.52|2269.28|2260.58|2268.94|2260.24|18
1625455370000|2021-07-05 03:22:50|2269.24|2260.54|2269.59|2260.89|2269.64|2260.94|2269.23|2260.53|16
1625455380000|2021-07-05 03:23:00|2269.57|2260.87|2269.55|2260.85|2269.63|2260.93|2269.46|2260.76|16
1625455390000|2021-07-05 03:23:10|2269.56|2260.86|2270.37|2261.67|2270.48|2261.78|2269.53|2260.83|22
1625455400000|2021-07-05 03:23:20|2270.36|2261.66|2270.62|2261.92|2270.65|2261.95|2270.36|2261.66|18
1625455410000|2021-07-05 03:23:30|2270.6|2261.9|2271.13|2262.43|2271.13|2262.43|2270.6|2261.9|22
1625455420000|2021-07-05 03:23:40|2271.19|2262.49|2271.01|2262.31|2271.22|2262.52|2271.01|2262.31|19
1625455430000|2021-07-05 03:23:50|2270.91|2262.21|2270.05|2261.35|2270.91|2262.21|2269.97|2261.27|18
1625455440000|2021-07-05 03:24:00|2270.11|2261.41|2269.86|2261.16|2270.25|2261.55|2269.83|2261.13|22
1625455450000|2021-07-05 03:24:10|2269.73|2261.03|2270.98|2262.28|2271.03|2262.33|2269.66|2260.96|22
1625455460000|2021-07-05 03:24:20|2270.85|2262.15|2269.95|2261.25|2270.89|2262.19|2269.74|2261.04|33
1625455470000|2021-07-05 03:24:30|2270.05|2261.35|2268.8|2260.1|2270.05|2261.35|2268.74|2260.04|24
1625455480000|2021-07-05 03:24:40|2268.81|2260.11|2269.08|2260.38|2269.57|2260.87|2268.71|2260.01|33
1625455490000|2021-07-05 03:24:50|2269.07|2260.37|2269.04|2260.34|2269.44|2260.74|2269.04|2260.34|32
1625455500000|2021-07-05 03:25:00|2269.03|2260.33|2267.66|2258.96|2269.03|2260.33|2267.66|2258.96|23
1625455510000|2021-07-05 03:25:10|2267.65|2258.95|2268.03|2259.33|2268.33|2259.63|2267.51|2258.81|30
1625455520000|2021-07-05 03:25:20|2267.93|2259.23|2267.69|2258.99|2268.35|2259.65|2267.66|2258.96|32
1625455530000|2021-07-05 03:25:30|2267.6|2258.9|2267.7|2259|2267.97|2259.27|2267.56|2258.86|24
1625455540000|2021-07-05 03:25:40|2267.69|2258.99|2267.83|2259.13|2267.91|2259.21|2267.58|2258.88|20
1625455550000|2021-07-05 03:25:50|2267.84|2259.14|2267.59|2258.89|2268.24|2259.54|2267.59|2258.89|23
1625455560000|2021-07-05 03:26:00|2267.54|2258.84|2266.91|2258.21|2267.66|2258.96|2266.91|2258.21|14
1625455570000|2021-07-05 03:26:10|2266.78|2258.08|2266.09|2257.39|2266.96|2258.26|2266.01|2257.31|22
1625455580000|2021-07-05 03:26:20|2266.1|2257.4|2266.05|2257.35|2266.61|2257.91|2266.03|2257.33|24
1625455590000|2021-07-05 03:26:30|2266.17|2257.47|2265.81|2257.11|2266.43|2257.73|2265.76|2257.06|17
1625455600000|2021-07-05 03:26:40|2265.76|2257.06|2265.69|2256.99|2265.83|2257.13|2265.62|2256.92|18
1625455610000|2021-07-05 03:26:50|2265.58|2256.88|2265.65|2256.95|2265.66|2256.96|2265.55|2256.85|15
1625455620000|2021-07-05 03:27:00|2265.66|2256.96|2265.02|2256.32|2265.66|2256.96|2265.02|2256.32|26
1625455630000|2021-07-05 03:27:10|2265.07|2256.37|2264.51|2255.81|2265.15|2256.45|2264.51|2255.81|28
1625455640000|2021-07-05 03:27:20|2264.43|2255.73|2264.33|2255.63|2264.62|2255.92|2264.24|2255.54|20
1625455650000|2021-07-05 03:27:30|2264.32|2255.62|2264.27|2255.57|2264.42|2255.72|2264.13|2255.43|33
1625455660000|2021-07-05 03:27:40|2264.25|2255.55|2264.53|2255.83|2264.53|2255.83|2264.07|2255.37|21
1625455670000|2021-07-05 03:27:50|2264.54|2255.84|2265.36|2256.66|2265.39|2256.69|2264.54|2255.84|28
1625455680000|2021-07-05 03:28:00|2265.32|2256.62|2263.02|2254.32|2265.34|2256.64|2263.02|2254.32|31
1625455690000|2021-07-05 03:28:10|2262.93|2254.23|2262.9|2254.2|2263.49|2254.79|2262.6|2253.9|28
1625455700000|2021-07-05 03:28:20|2262.93|2254.23|2263.45|2254.75|2264.1|2255.4|2262.84|2254.14|38
1625455710000|2021-07-05 03:28:30|2263.41|2254.71|2262.48|2253.78|2263.41|2254.71|2262.45|2253.75|34
1625455720000|2021-07-05 03:28:40|2262.49|2253.79|2262.36|2253.66|2262.54|2253.84|2262.18|2253.48|20
1625455730000|2021-07-05 03:28:50|2262.4|2253.7|2263.16|2254.46|2263.16|2254.46|2262.31|2253.61|37
1625455740000|2021-07-05 03:29:00|2263.11|2254.41|2262.82|2254.12|2263.26|2254.56|2262.71|2254.01|34
1625455750000|2021-07-05 03:29:10|2262.78|2254.08|2263.51|2254.81|2263.62|2254.92|2262.75|2254.05|26
1625455760000|2021-07-05 03:29:20|2263.39|2254.69|2263.6|2254.9|2263.75|2255.05|2263.28|2254.58|28
1625455770000|2021-07-05 03:29:30|2263.63|2254.93|2263.75|2255.05|2263.88|2255.18|2263.62|2254.92|36
1625455780000|2021-07-05 03:29:40|2263.83|2255.13|2265.5|2256.8|2265.53|2256.83|2263.72|2255.02|34
1625455790000|2021-07-05 03:29:50|2265.54|2256.84|2265.97|2257.27|2266.06|2257.36|2265.5|2256.8|26
1625455800000|2021-07-05 03:30:00|2266.12|2257.42|2262.83|2254.13|2266.12|2257.42|2262.83|2254.13|36
1625455810000|2021-07-05 03:30:10|2262.8|2254.1|2262.41|2253.71|2263.11|2254.41|2262.41|2253.71|26
1625455820000|2021-07-05 03:30:20|2262.27|2253.57|2262.62|2253.92|2262.62|2253.92|2261.15|2252.45|36
1625455830000|2021-07-05 03:30:30|2262.59|2253.89|2262.26|2253.56|2263.22|2254.52|2262.07|2253.37|33
1625455840000|2021-07-05 03:30:40|2262.21|2253.51|2261.57|2252.87|2262.21|2253.51|2261.38|2252.68|28
1625455850000|2021-07-05 03:30:50|2261.52|2252.82|2262.32|2253.62|2262.44|2253.74|2261.52|2252.82|27
1625455860000|2021-07-05 03:31:00|2262.41|2253.71|2261.81|2253.11|2262.54|2253.84|2261.8|2253.1|27
1625455870000|2021-07-05 03:31:10|2262|2253.3|2261.92|2253.22|2262.04|2253.34|2261.85|2253.15|22
1625455880000|2021-07-05 03:31:20|2261.94|2253.24|2260.96|2252.26|2262.12|2253.42|2260.82|2252.12|22
1625455890000|2021-07-05 03:31:30|2260.8|2252.1|2260.78|2252.08|2260.96|2252.26|2260.73|2252.03|20
1625455900000|2021-07-05 03:31:40|2260.75|2252.05|2260.48|2251.78|2260.88|2252.18|2260.48|2251.78|17
1625455910000|2021-07-05 03:31:50|2260.39|2251.69|2258.82|2250.12|2260.39|2251.69|2258.82|2250.12|29
1625455920000|2021-07-05 03:32:00|2258.64|2249.94|2259.24|2250.54|2259.66|2250.96|2258.46|2249.76|39
1625455930000|2021-07-05 03:32:10|2259.2|2250.5|2259|2250.3|2259.35|2250.65|2259|2250.3|26
1625455940000|2021-07-05 03:32:20|2259.11|2250.41|2258.32|2249.62|2259.2|2250.5|2258.32|2249.62|27
1625455950000|2021-07-05 03:32:30|2258.31|2249.61|2258.68|2249.98|2258.69|2249.99|2258.29|2249.59|27
1625455960000|2021-07-05 03:32:40|2258.55|2249.85|2258.78|2250.08|2258.85|2250.15|2258.55|2249.85|13
1625455970000|2021-07-05 03:32:50|2258.86|2250.16|2258.42|2249.72|2258.86|2250.16|2258.33|2249.63|11
1625455980000|2021-07-05 03:33:00|2258.33|2249.63|2256.84|2248.14|2258.33|2249.63|2256.27|2247.57|28
1625455990000|2021-07-05 03:33:10|2256.99|2248.29|2258.97|2250.27|2258.97|2250.27|2256.68|2247.98|36
1625456000000|2021-07-05 03:33:20|2258.99|2250.29|2259.04|2250.34|2259.59|2250.89|2258.41|2249.71|34
1625456010000|2021-07-05 03:33:30|2258.96|2250.26|2257.59|2248.89|2259.07|2250.37|2257.59|2248.89|30
1625456020000|2021-07-05 03:33:40|2257.62|2248.92|2258.15|2249.45|2258.15|2249.45|2257.55|2248.85|30
1625456030000|2021-07-05 03:33:50|2258.17|2249.47|2258.6|2249.9|2258.6|2249.9|2257.96|2249.26|32
1625456040000|2021-07-05 03:34:00|2258.58|2249.88|2260.1|2251.4|2260.1|2251.4|2258.47|2249.77|32
1625456050000|2021-07-05 03:34:10|2260.14|2251.44|2260.59|2251.89|2260.81|2252.11|2260.1|2251.4|24
1625456060000|2021-07-05 03:34:20|2260.62|2251.92|2259.68|2250.98|2260.7|2252|2259.68|2250.98|15
1625456070000|2021-07-05 03:34:30|2259.61|2250.91|2259.87|2251.17|2259.87|2251.17|2259.45|2250.75|11
1625456080000|2021-07-05 03:34:40|2259.85|2251.15|2259.07|2250.37|2259.92|2251.22|2259.07|2250.37|13
1625456090000|2021-07-05 03:34:50|2259.06|2250.36|2257.84|2249.14|2259.06|2250.36|2257.74|2249.04|26
1625456100000|2021-07-05 03:35:00|2257.7|2249|2259.98|2251.28|2260.14|2251.44|2257.67|2248.97|28
1625456110000|2021-07-05 03:35:10|2260.11|2251.41|2261.47|2252.77|2261.47|2252.77|2259.85|2251.15|21
1625456120000|2021-07-05 03:35:20|2261.37|2252.67|2260.43|2251.73|2261.37|2252.67|2260.39|2251.69|22
1625456130000|2021-07-05 03:35:30|2260.46|2251.76|2261.03|2252.33|2261.45|2252.75|2260.42|2251.72|30
1625456140000|2021-07-05 03:35:40|2260.97|2252.27|2260.69|2251.99|2261.31|2252.61|2260.36|2251.66|35
1625456150000|2021-07-05 03:35:50|2260.67|2251.97|2262.2|2253.5|2262.2|2253.5|2260.67|2251.97|34
1625456160000|2021-07-05 03:36:00|2262.37|2253.67|2260.64|2251.94|2262.51|2253.81|2260.3|2251.6|32
1625456170000|2021-07-05 03:36:10|2260.51|2251.81|2260|2251.3|2260.7|2252|2259.99|2251.29|30
1625456180000|2021-07-05 03:36:20|2260.01|2251.31|2260.3|2251.6|2260.44|2251.74|2260|2251.3|27
1625456190000|2021-07-05 03:36:30|2260.38|2251.68|2259.75|2251.05|2260.41|2251.71|2259.69|2250.99|29
1625456200000|2021-07-05 03:36:40|2259.76|2251.06|2259.8|2251.1|2259.81|2251.11|2259.04|2250.34|27
1625456210000|2021-07-05 03:36:50|2259.76|2251.06|2260.14|2251.44|2260.36|2251.66|2259.76|2251.06|31
1625456220000|2021-07-05 03:37:00|2260.11|2251.41|2260.05|2251.35|2260.14|2251.44|2259.91|2251.21|23
1625456230000|2021-07-05 03:37:10|2259.89|2251.19|2259.1|2250.4|2259.89|2251.19|2259.09|2250.39|28
1625456240000|2021-07-05 03:37:20|2259.08|2250.38|2259.93|2251.23|2260.24|2251.54|2259.08|2250.38|35
1625456250000|2021-07-05 03:37:30|2260.02|2251.32|2259.57|2250.87|2260.27|2251.57|2259.21|2250.51|27
1625456260000|2021-07-05 03:37:40|2259.73|2251.03|2260.34|2251.64|2260.54|2251.84|2259.6|2250.9|36
1625456270000|2021-07-05 03:37:50|2260.44|2251.74|2259.55|2250.85|2260.52|2251.82|2259.55|2250.85|33
1625456280000|2021-07-05 03:38:00|2259.53|2250.83|2259.47|2250.77|2259.61|2250.91|2259.45|2250.75|18
1625456290000|2021-07-05 03:38:10|2259.45|2250.75|2259.62|2250.92|2259.72|2251.02|2259.45|2250.75|23
1625456300000|2021-07-05 03:38:20|2259.63|2250.93|2260.36|2251.66|2260.36|2251.66|2259.58|2250.88|22
1625456310000|2021-07-05 03:38:30|2260.4|2251.7|2260.32|2251.62|2260.81|2252.11|2260.31|2251.61|33
1625456320000|2021-07-05 03:38:40|2260.33|2251.63|2260.7|2252|2261.2|2252.5|2260.31|2251.61|28
1625456330000|2021-07-05 03:38:50|2260.72|2252.02|2261.03|2252.33|2261.18|2252.48|2260.71|2252.01|24
1625456340000|2021-07-05 03:39:00|2261.01|2252.31|2260.95|2252.25|2261.87|2253.17|2260.87|2252.17|30
1625456350000|2021-07-05 03:39:10|2261|2252.3|2261.59|2252.89|2261.69|2252.99|2261|2252.3|25
1625456360000|2021-07-05 03:39:20|2261.55|2252.85|2261.57|2252.87|2261.65|2252.95|2261.51|2252.81|15
1625456370000|2021-07-05 03:39:30|2261.61|2252.91|2261.72|2253.02|2261.82|2253.12|2261.61|2252.91|31
1625456380000|2021-07-05 03:39:40|2261.69|2252.99|2263.12|2254.42|2263.12|2254.42|2261.69|2252.99|22
1625456390000|2021-07-05 03:39:50|2263.15|2254.45|2263.25|2254.55|2263.83|2255.13|2262.73|2254.03|28
1625456400000|2021-07-05 03:40:00|2263.27|2254.57|2262.34|2253.64|2263.27|2254.57|2262.22|2253.52|33
1625456410000|2021-07-05 03:40:10|2262.31|2253.61|2262.04|2253.34|2263.29|2254.59|2262.04|2253.34|25
1625456420000|2021-07-05 03:40:20|2261.99|2253.29|2261.71|2253.01|2261.99|2253.29|2261.71|2253.01|4
1625456430000|2021-07-05 03:40:30|2261.7|2253|2261.69|2252.99|2261.82|2253.12|2261.35|2252.65|16
1625456440000|2021-07-05 03:40:40|2261.66|2252.96|2261.58|2252.88|2261.95|2253.25|2261.05|2252.35|30
1625456450000|2021-07-05 03:40:50|2261.55|2252.85|2261.01|2252.31|2261.86|2253.16|2260.85|2252.15|35
1625456460000|2021-07-05 03:41:00|2260.92|2252.22|2260.43|2251.73|2261.59|2252.89|2260.43|2251.73|20
1625456470000|2021-07-05 03:41:10|2260.58|2251.88|2259.62|2250.92|2261.18|2252.48|2259.62|2250.92|13
1625456480000|2021-07-05 03:41:20|2259.63|2250.93|2258.96|2250.26|2259.95|2251.25|2258.82|2250.12|25
1625456490000|2021-07-05 03:41:30|2259.02|2250.32|2258.89|2250.19|2259.03|2250.33|2258.69|2249.99|27
1625456500000|2021-07-05 03:41:40|2258.91|2250.21|2259.9|2251.2|2259.98|2251.28|2258.91|2250.21|31
1625456510000|2021-07-05 03:41:50|2259.84|2251.14|2260.36|2251.66|2260.36|2251.66|2259.84|2251.14|27
1625456520000|2021-07-05 03:42:00|2260.46|2251.76|2262.26|2253.56|2262.33|2253.63|2260.46|2251.76|38
1625456530000|2021-07-05 03:42:10|2262.08|2253.38|2261.88|2253.18|2262.1|2253.4|2261.58|2252.88|31
1625456540000|2021-07-05 03:42:20|2261.9|2253.2|2262.14|2253.44|2262.14|2253.44|2261.82|2253.12|29
1625456550000|2021-07-05 03:42:30|2262|2253.3|2261.76|2253.06|2262|2253.3|2261.45|2252.75|31
1625456560000|2021-07-05 03:42:40|2261.79|2253.09|2261.81|2253.11|2261.84|2253.14|2261.09|2252.39|34
1625456570000|2021-07-05 03:42:50|2261.82|2253.12|2261.19|2252.49|2261.93|2253.23|2261.19|2252.49|24
1625456580000|2021-07-05 03:43:00|2261.35|2252.65|2261.51|2252.81|2261.74|2253.04|2261.35|2252.65|30
1625456590000|2021-07-05 03:43:10|2261.45|2252.75|2261.16|2252.46|2261.45|2252.75|2260.31|2251.61|23
1625456600000|2021-07-05 03:43:20|2261.12|2252.42|2261.63|2252.93|2261.75|2253.05|2261.06|2252.36|15
1625456610000|2021-07-05 03:43:30|2261.75|2253.05|2262.27|2253.57|2262.51|2253.81|2261.75|2253.05|15
1625456620000|2021-07-05 03:43:40|2262.26|2253.56|2263.27|2254.57|2263.27|2254.57|2262.26|2253.56|26
1625456630000|2021-07-05 03:43:50|2263.18|2254.48|2263.38|2254.68|2263.38|2254.68|2263.15|2254.45|16
1625456640000|2021-07-05 03:44:00|2263.34|2254.64|2263.84|2255.14|2264.35|2255.65|2263.34|2254.64|31
1625456650000|2021-07-05 03:44:10|2263.89|2255.19|2264.12|2255.42|2264.31|2255.61|2263.79|2255.09|32
1625456660000|2021-07-05 03:44:20|2264.07|2255.37|2264.73|2256.03|2265.03|2256.33|2264.07|2255.37|22
1625456670000|2021-07-05 03:44:30|2265.32|2256.62|2267.21|2258.51|2267.21|2258.51|2265.03|2256.33|33
1625456680000|2021-07-05 03:44:40|2267.22|2258.52|2266.67|2257.97|2267.22|2258.52|2266.19|2257.49|30
1625456690000|2021-07-05 03:44:50|2266.87|2258.17|2266.89|2258.19|2266.96|2258.26|2266.82|2258.12|20
1625456700000|2021-07-05 03:45:00|2266.87|2258.17|2266.04|2257.34|2267.39|2258.69|2266.04|2257.34|29
1625456710000|2021-07-05 03:45:10|2266.05|2257.35|2265.86|2257.16|2266.16|2257.46|2265.77|2257.07|22
1625456720000|2021-07-05 03:45:20|2265.84|2257.14|2265.69|2256.99|2266|2257.3|2265.49|2256.79|22
1625456730000|2021-07-05 03:45:30|2265.66|2256.96|2265.41|2256.71|2265.71|2257.01|2265.18|2256.48|23
1625456740000|2021-07-05 03:45:40|2265.24|2256.54|2264.27|2255.57|2265.24|2256.54|2264.21|2255.51|26
1625456750000|2021-07-05 03:45:50|2264.25|2255.55|2264.83|2256.13|2264.83|2256.13|2264.24|2255.54|35
1625456760000|2021-07-05 03:46:00|2264.76|2256.06|2264.63|2255.93|2265.44|2256.74|2264.47|2255.77|29
1625456770000|2021-07-05 03:46:10|2264.62|2255.92|2265.42|2256.72|2265.42|2256.72|2264.5|2255.8|31
1625456780000|2021-07-05 03:46:20|2265.47|2256.77|2265.78|2257.08|2266.05|2257.35|2265.42|2256.72|32
1625456790000|2021-07-05 03:46:30|2265.72|2257.02|2265.84|2257.14|2265.87|2257.17|2265.7|2257|22
1625456800000|2021-07-05 03:46:40|2265.76|2257.06|2265.78|2257.08|2265.86|2257.16|2265.6|2256.9|24
1625456810000|2021-07-05 03:46:50|2265.71|2257.01|2266|2257.3|2266.07|2257.37|2265.67|2256.97|18
1625456820000|2021-07-05 03:47:00|2266.02|2257.32|2266|2257.3|2266.03|2257.33|2265.98|2257.28|7
1625456830000|2021-07-05 03:47:10|2265.97|2257.27|2265.05|2256.35|2265.97|2257.27|2265.02|2256.32|30
1625456840000|2021-07-05 03:47:20|2265.04|2256.34|2265.05|2256.35|2265.17|2256.47|2264.95|2256.25|16
1625456850000|2021-07-05 03:47:30|2265|2256.3|2263.69|2254.99|2265.12|2256.42|2263.69|2254.99|27
1625456860000|2021-07-05 03:47:40|2263.61|2254.91|2263.3|2254.6|2263.61|2254.91|2262.99|2254.29|24
1625456870000|2021-07-05 03:47:50|2263.36|2254.66|2261.58|2252.88|2263.36|2254.66|2261.49|2252.79|33
1625456880000|2021-07-05 03:48:00|2261.66|2252.96|2261.74|2253.04|2262.22|2253.52|2261.51|2252.81|29
1625456890000|2021-07-05 03:48:10|2261.75|2253.05|2260.76|2252.06|2262.01|2253.31|2260.76|2252.06|34
1625456900000|2021-07-05 03:48:20|2260.8|2252.1|2260.08|2251.38|2260.8|2252.1|2259.97|2251.27|21
1625456910000|2021-07-05 03:48:30|2259.89|2251.19|2260.2|2251.5|2260.52|2251.82|2259.89|2251.19|28
1625456920000|2021-07-05 03:48:40|2260.21|2251.51|2260.09|2251.39|2260.34|2251.64|2260.09|2251.39|22
1625456930000|2021-07-05 03:48:50|2260.1|2251.4|2261.12|2252.42|2261.12|2252.42|2260.04|2251.34|31
1625456940000|2021-07-05 03:49:00|2261.22|2252.52|2261.74|2253.04|2261.96|2253.26|2261.22|2252.52|28
1625456950000|2021-07-05 03:49:10|2261.65|2252.95|2261.27|2252.57|2261.65|2252.95|2260.82|2252.12|30
1625456960000|2021-07-05 03:49:20|2261.28|2252.58|2261.27|2252.57|2261.29|2252.59|2261|2252.3|19
1625456970000|2021-07-05 03:49:30|2261.22|2252.52|2261.38|2252.68|2261.49|2252.79|2261.21|2252.51|19
1625456980000|2021-07-05 03:49:40|2261.4|2252.7|2261.32|2252.62|2261.48|2252.78|2261.31|2252.61|12
1625456990000|2021-07-05 03:49:50|2261.44|2252.74|2260.88|2252.18|2261.44|2252.74|2260.56|2251.86|24
1625457000000|2021-07-05 03:50:00|2260.83|2252.13|2258.89|2250.19|2260.83|2252.13|2258.89|2250.19|20
1625457010000|2021-07-05 03:50:10|2258.88|2250.18|2258.76|2250.06|2258.88|2250.18|2258.47|2249.77|33
1625457020000|2021-07-05 03:50:20|2258.75|2250.05|2258.34|2249.64|2258.75|2250.05|2258.27|2249.57|21
1625457030000|2021-07-05 03:50:30|2258.35|2249.65|2258.35|2249.65|2258.43|2249.73|2258.29|2249.59|27
1625457040000|2021-07-05 03:50:40|2258.41|2249.71|2258.21|2249.51|2258.43|2249.73|2258.18|2249.48|26
1625457050000|2021-07-05 03:50:50|2258.23|2249.53|2258.17|2249.47|2258.99|2250.29|2258.15|2249.45|32
1625457060000|2021-07-05 03:51:00|2258.15|2249.45|2256.77|2248.07|2258.15|2249.45|2255.1|2246.4|38
1625457070000|2021-07-05 03:51:10|2257|2248.3|2257.6|2248.9|2258.2|2249.5|2257|2248.3|25
1625457080000|2021-07-05 03:51:20|2257.62|2248.92|2257.7|2249|2257.9|2249.2|2257.55|2248.85|24
1625457090000|2021-07-05 03:51:30|2257.73|2249.03|2258.42|2249.72|2258.46|2249.76|2257.62|2248.92|24
1625457100000|2021-07-05 03:51:40|2258.41|2249.71|2258.79|2250.09|2258.89|2250.19|2258.13|2249.43|28
1625457110000|2021-07-05 03:51:50|2258.95|2250.25|2259.72|2251.02|2260.32|2251.62|2258.95|2250.25|32
1625457120000|2021-07-05 03:52:00|2259.77|2251.07|2262.28|2253.58|2262.28|2253.58|2259.77|2251.07|25
1625457130000|2021-07-05 03:52:10|2263.28|2254.58|2265.2|2256.5|2265.37|2256.67|2260.09|2251.39|29
1625457140000|2021-07-05 03:52:20|2265.17|2256.47|2263.54|2254.84|2265.23|2256.53|2263.51|2254.81|30
1625457150000|2021-07-05 03:52:30|2263.53|2254.83|2262.81|2254.11|2264.47|2255.77|2262.79|2254.09|34
1625457160000|2021-07-05 03:52:40|2263.16|2254.46|2262.87|2254.17|2263.16|2254.46|2261.44|2252.74|33
1625457170000|2021-07-05 03:52:50|2262.83|2254.13|2263.12|2254.42|2263.56|2254.86|2262.74|2254.04|18
1625457180000|2021-07-05 03:53:00|2263.15|2254.45|2262.97|2254.27|2263.52|2254.82|2262.7|2254|31
1625457190000|2021-07-05 03:53:10|2262.86|2254.16|2264.1|2255.4|2264.29|2255.59|2262.32|2253.62|22
1625457200000|2021-07-05 03:53:20|2264.05|2255.35|2265.02|2256.32|2265.1|2256.4|2264.05|2255.35|25
1625457210000|2021-07-05 03:53:30|2264.81|2256.11|2264.45|2255.75|2265.13|2256.43|2264.39|2255.69|30
1625457220000|2021-07-05 03:53:40|2264.51|2255.81|2263.63|2254.93|2264.56|2255.86|2262.8|2254.1|37
1625457230000|2021-07-05 03:53:50|2263.71|2255.01|2264.06|2255.36|2264.12|2255.42|2263.68|2254.98|34
1625457240000|2021-07-05 03:54:00|2264.04|2255.34|2262.63|2253.93|2264.06|2255.36|2261.86|2253.16|31
1625457250000|2021-07-05 03:54:10|2262.19|2253.49|2261.14|2252.44|2262.6|2253.9|2261.14|2252.44|14
1625457260000|2021-07-05 03:54:20|2261.17|2252.47|2262.78|2254.08|2262.79|2254.09|2261.13|2252.43|13
1625457270000|2021-07-05 03:54:30|2262.74|2254.04|2262.77|2254.07|2262.94|2254.24|2262.66|2253.96|17
1625457280000|2021-07-05 03:54:40|2262.63|2253.93|2263.27|2254.57|2263.28|2254.58|2262.54|2253.84|19
1625457290000|2021-07-05 03:54:50|2263.34|2254.64|2264.52|2255.82|2264.52|2255.82|2263.08|2254.38|27
1625457300000|2021-07-05 03:55:00|2264.51|2255.81|2263.85|2255.15|2265.05|2256.35|2263.85|2255.15|26
1625457310000|2021-07-05 03:55:10|2263.83|2255.13|2264.52|2255.82|2264.58|2255.88|2263.76|2255.06|28
1625457320000|2021-07-05 03:55:20|2264.56|2255.86|2265.3|2256.6|2265.48|2256.78|2264.48|2255.78|31
1625457330000|2021-07-05 03:55:30|2265.28|2256.58|2264.9|2256.2|2265.28|2256.58|2264.89|2256.19|23
1625457340000|2021-07-05 03:55:40|2264.92|2256.22|2265.41|2256.71|2265.57|2256.87|2264.92|2256.22|20
1625457350000|2021-07-05 03:55:50|2265.46|2256.76|2265.75|2257.05|2265.78|2257.08|2265.45|2256.75|25
1625457360000|2021-07-05 03:56:00|2265.74|2257.04|2265.49|2256.79|2265.74|2257.04|2265.45|2256.75|26
1625457370000|2021-07-05 03:56:10|2265.47|2256.77|2265.56|2256.86|2265.61|2256.91|2265.44|2256.74|16
1625457380000|2021-07-05 03:56:20|2265.59|2256.89|2266.56|2257.86|2266.56|2257.86|2265.59|2256.89|25
1625457390000|2021-07-05 03:56:30|2266.6|2257.9|2266.08|2257.38|2266.91|2258.21|2265.94|2257.24|29
1625457400000|2021-07-05 03:56:40|2266.13|2257.43|2266.38|2257.68|2266.62|2257.92|2266.11|2257.41|22
1625457410000|2021-07-05 03:56:50|2266.39|2257.69|2267.38|2258.68|2267.38|2258.68|2266.29|2257.59|28
1625457420000|2021-07-05 03:57:00|2267.51|2258.81|2266.65|2257.95|2267.57|2258.87|2266.65|2257.95|26
1625457430000|2021-07-05 03:57:10|2266.61|2257.91|2266.29|2257.59|2266.8|2258.1|2266.06|2257.36|31
1625457440000|2021-07-05 03:57:20|2266.44|2257.74|2267.36|2258.66|2267.36|2258.66|2266.44|2257.74|27
1625457450000|2021-07-05 03:57:30|2267.23|2258.53|2267.89|2259.19|2268.43|2259.73|2267.23|2258.53|25
1625457460000|2021-07-05 03:57:40|2267.87|2259.17|2267.82|2259.12|2268.01|2259.31|2267.46|2258.76|22
1625457470000|2021-07-05 03:57:50|2267.84|2259.14|2268.54|2259.84|2268.59|2259.89|2267.8|2259.1|23
1625457480000|2021-07-05 03:58:00|2268.52|2259.82|2268.54|2259.84|2268.56|2259.86|2268.45|2259.75|13
1625457490000|2021-07-05 03:58:10|2268.52|2259.82|2270.02|2261.32|2270.18|2261.48|2268.5|2259.8|27
1625457500000|2021-07-05 03:58:20|2269.87|2261.17|2270.36|2261.66|2270.37|2261.67|2269.83|2261.13|31
1625457510000|2021-07-05 03:58:30|2270.39|2261.69|2270.77|2262.07|2270.77|2262.07|2270.39|2261.69|24
1625457520000|2021-07-05 03:58:40|2270.91|2262.21|2271.27|2262.57|2271.27|2262.57|2270.82|2262.12|25
1625457530000|2021-07-05 03:58:50|2271.28|2262.58|2271.67|2262.97|2271.68|2262.98|2271.17|2262.47|28
1625457540000|2021-07-05 03:59:00|2271.66|2262.96|2269.47|2260.77|2271.68|2262.98|2269.23|2260.53|35
1625457550000|2021-07-05 03:59:10|2269.33|2260.63|2270.4|2261.7|2270.4|2261.7|2269.3|2260.6|25
1625457560000|2021-07-05 03:59:20|2270.07|2261.37|2271.43|2262.73|2271.43|2262.73|2269.93|2261.23|27
1625457570000|2021-07-05 03:59:30|2270.99|2262.29|2270.51|2261.81|2271.26|2262.56|2270.35|2261.65|30
1625457580000|2021-07-05 03:59:40|2270.57|2261.87|2268.61|2259.91|2270.88|2262.18|2268.61|2259.91|29
1625457590000|2021-07-05 03:59:50|2268.62|2259.92|2268.82|2260.12|2269.81|2261.11|2268.62|2259.92|26
1625457600000|2021-07-05 04:00:00|2268.77|2260.07|2267.22|2258.52|2269.17|2260.47|2266.41|2257.71|36
1625457610000|2021-07-05 04:00:10|2267.24|2258.54|2270.11|2261.41|2270.11|2261.41|2267.24|2258.54|37
1625457620000|2021-07-05 04:00:20|2270.02|2261.32|2268.55|2259.85|2270.02|2261.32|2268.17|2259.47|33
1625457630000|2021-07-05 04:00:30|2268.6|2259.9|2268.83|2260.13|2268.97|2260.27|2268.59|2259.89|22
1625457640000|2021-07-05 04:00:40|2268.87|2260.17|2271.8|2263.1|2271.8|2263.1|2268.87|2260.17|35
1625457650000|2021-07-05 04:00:50|2271.9|2263.2|2272.39|2263.69|2272.43|2263.73|2271.84|2263.14|18
1625457660000|2021-07-05 04:01:00|2272.24|2263.54|2272.05|2263.35|2272.5|2263.8|2271.95|2263.25|17
1625457670000|2021-07-05 04:01:10|2272.06|2263.36|2271.73|2263.03|2272.07|2263.37|2271.65|2262.95|23
1625457680000|2021-07-05 04:01:20|2271.82|2263.12|2272.08|2263.38|2272.09|2263.39|2271.57|2262.87|24
1625457690000|2021-07-05 04:01:30|2272.18|2263.48|2273.61|2264.91|2273.61|2264.91|2272.18|2263.48|28
1625457700000|2021-07-05 04:01:40|2273.62|2264.92|2272.39|2263.69|2273.8|2265.1|2272.39|2263.69|18
1625457710000|2021-07-05 04:01:50|2272.38|2263.68|2271.95|2263.25|2272.51|2263.81|2271.6|2262.9|26
1625457720000|2021-07-05 04:02:00|2272.14|2263.44|2271.02|2262.32|2273.33|2264.63|2271.02|2262.32|33
1625457730000|2021-07-05 04:02:10|2271.01|2262.31|2268.85|2260.15|2271.01|2262.31|2268.85|2260.15|37
1625457740000|2021-07-05 04:02:20|2268.96|2260.26|2268.23|2259.53|2268.96|2260.26|2268.17|2259.47|35
1625457750000|2021-07-05 04:02:30|2268.45|2259.75|2268.44|2259.74|2268.67|2259.97|2268.02|2259.32|27
1625457760000|2021-07-05 04:02:40|2268.45|2259.75|2269.48|2260.78|2269.94|2261.24|2268.37|2259.67|29
1625457770000|2021-07-05 04:02:50|2269.44|2260.74|2267.87|2259.17|2269.44|2260.74|2267.11|2258.41|34
1625457780000|2021-07-05 04:03:00|2267.91|2259.21|2268.13|2259.43|2268.68|2259.98|2267.74|2259.04|23
1625457790000|2021-07-05 04:03:10|2268.15|2259.45|2267.81|2259.11|2269.11|2260.41|2267.81|2259.11|31
1625457800000|2021-07-05 04:03:20|2267.85|2259.15|2268.07|2259.37|2268.34|2259.64|2267.55|2258.85|28
1625457810000|2021-07-05 04:03:30|2267.91|2259.21|2269.12|2260.42|2269.12|2260.42|2267.87|2259.17|20
1625457820000|2021-07-05 04:03:40|2269.14|2260.44|2268.63|2259.93|2269.14|2260.44|2267.72|2259.02|28
1625457830000|2021-07-05 04:03:50|2268.55|2259.85|2268.43|2259.73|2268.55|2259.85|2268.04|2259.34|24
1625457840000|2021-07-05 04:04:00|2268.49|2259.79|2267.72|2259.02|2268.54|2259.84|2267.62|2258.92|26
1625457850000|2021-07-05 04:04:10|2267.66|2258.96|2267.8|2259.1|2268.02|2259.32|2267.54|2258.84|22
1625457860000|2021-07-05 04:04:20|2267.81|2259.11|2267.77|2259.07|2267.81|2259.11|2267.76|2259.06|8
1625457870000|2021-07-05 04:04:30|2267.76|2259.06|2267.53|2258.83|2267.76|2259.06|2267.5|2258.8|11
1625457880000|2021-07-05 04:04:40|2267.52|2258.82|2267.47|2258.77|2267.76|2259.06|2267.47|2258.77|15
1625457890000|2021-07-05 04:04:50|2267.48|2258.78|2267.42|2258.72|2267.53|2258.83|2267.42|2258.72|10
1625457900000|2021-07-05 04:05:00|2267.4|2258.7|2265.62|2256.92|2267.4|2258.7|2265.62|2256.92|11
1625457910000|2021-07-05 04:05:10|2265.75|2257.05|2266.02|2257.32|2266.56|2257.86|2265.49|2256.79|20
1625457920000|2021-07-05 04:05:20|2266.01|2257.31|2263.92|2255.22|2266.03|2257.33|2263.88|2255.18|32
1625457930000|2021-07-05 04:05:30|2264.23|2255.53|2264.21|2255.51|2264.55|2255.85|2263.83|2255.13|25
1625457940000|2021-07-05 04:05:40|2264.22|2255.52|2264.29|2255.59|2264.54|2255.84|2264.11|2255.41|23
1625457950000|2021-07-05 04:05:50|2264.23|2255.53|2264.66|2255.96|2264.76|2256.06|2264.1|2255.4|17
1625457960000|2021-07-05 04:06:00|2264.6|2255.9|2264.14|2255.44|2264.6|2255.9|2263.84|2255.14|27
1625457970000|2021-07-05 04:06:10|2263.85|2255.15|2262.78|2254.08|2263.89|2255.19|2262.72|2254.02|19
1625457980000|2021-07-05 04:06:20|2262.59|2253.89|2263.17|2254.47|2263.17|2254.47|2262.08|2253.38|27
1625457990000|2021-07-05 04:06:30|2263.1|2254.4|2261.77|2253.07|2263.48|2254.78|2261.77|2253.07|32
1625458000000|2021-07-05 04:06:40|2261.68|2252.98|2262.13|2253.43|2262.17|2253.47|2261.68|2252.98|15
1625458010000|2021-07-05 04:06:50|2262.05|2253.35|2261.19|2252.49|2262.49|2253.79|2261.05|2252.35|31
1625458020000|2021-07-05 04:07:00|2260.99|2252.29|2261.25|2252.55|2261.25|2252.55|2259.99|2251.29|32
1625458030000|2021-07-05 04:07:10|2261.41|2252.71|2261.9|2253.2|2261.92|2253.22|2261.41|2252.71|25
1625458040000|2021-07-05 04:07:20|2261.92|2253.22|2262.76|2254.06|2262.79|2254.09|2261.9|2253.2|35
1625458050000|2021-07-05 04:07:30|2262.75|2254.05|2262.76|2254.06|2262.98|2254.28|2262.55|2253.85|18
1625458060000|2021-07-05 04:07:40|2262.71|2254.01|2262.3|2253.6|2262.71|2254.01|2262.26|2253.56|13
1625458070000|2021-07-05 04:07:50|2262.23|2253.53|2261.82|2253.12|2262.27|2253.57|2261.64|2252.94|21
1625458080000|2021-07-05 04:08:00|2261.8|2253.1|2260.99|2252.29|2261.8|2253.1|2260.86|2252.16|26
1625458090000|2021-07-05 04:08:10|2260.98|2252.28|2261.55|2252.85|2261.55|2252.85|2260.88|2252.18|18
1625458100000|2021-07-05 04:08:20|2261.52|2252.82|2262.78|2254.08|2263|2254.3|2261.52|2252.82|28
1625458110000|2021-07-05 04:08:30|2262.75|2254.05|2261.93|2253.23|2262.75|2254.05|2261.57|2252.87|28
1625458120000|2021-07-05 04:08:40|2261.65|2252.95|2259.93|2251.23|2261.65|2252.95|2259.79|2251.09|31
1625458130000|2021-07-05 04:08:50|2259.9|2251.2|2260.78|2252.08|2260.78|2252.08|2259.9|2251.2|22
1625458140000|2021-07-05 04:09:00|2260.73|2252.03|2260.76|2252.06|2260.77|2252.07|2260.6|2251.9|17
1625458150000|2021-07-05 04:09:10|2260.74|2252.04|2260.14|2251.44|2260.74|2252.04|2260.13|2251.43|14
1625458160000|2021-07-05 04:09:20|2260.17|2251.47|2261.98|2253.28|2261.98|2253.28|2259.64|2250.94|22
1625458170000|2021-07-05 04:09:30|2261.9|2253.2|2261.45|2252.75|2261.9|2253.2|2261.23|2252.53|25
1625458180000|2021-07-05 04:09:40|2261.43|2252.73|2262.28|2253.58|2262.34|2253.64|2261.29|2252.59|22
1625458190000|2021-07-05 04:09:50|2262.23|2253.53|2261.2|2252.5|2262.28|2253.58|2261.1|2252.4|26
1625458200000|2021-07-05 04:10:00|2261.21|2252.51|2260.84|2252.14|2261.4|2252.7|2260.48|2251.78|27
1625458210000|2021-07-05 04:10:10|2260.63|2251.93|2260.11|2251.41|2260.63|2251.93|2259.95|2251.25|22
1625458220000|2021-07-05 04:10:20|2260.14|2251.44|2260.58|2251.88|2260.67|2251.97|2260|2251.3|17
1625458230000|2021-07-05 04:10:30|2260.51|2251.81|2259.74|2251.04|2260.55|2251.85|2259.61|2250.91|33
1625458240000|2021-07-05 04:10:40|2259.76|2251.06|2258.85|2250.15|2259.81|2251.11|2257.97|2249.27|36
1625458250000|2021-07-05 04:10:50|2258.86|2250.16|2258.26|2249.56|2259.06|2250.36|2257.96|2249.26|34
1625458260000|2021-07-05 04:11:00|2258.27|2249.57|2257.94|2249.24|2258.27|2249.57|2257.93|2249.23|34
1625458270000|2021-07-05 04:11:10|2258.03|2249.33|2258.05|2249.35|2258.05|2249.35|2256.6|2247.9|34
1625458280000|2021-07-05 04:11:20|2258.06|2249.36|2257.9|2249.2|2258.86|2250.16|2257.9|2249.2|16
1625458290000|2021-07-05 04:11:30|2258.14|2249.44|2257.86|2249.16|2258.2|2249.5|2257.61|2248.91|34
1625458300000|2021-07-05 04:11:40|2257.87|2249.17|2260.22|2251.52|2260.28|2251.58|2257.86|2249.16|28
1625458310000|2021-07-05 04:11:50|2260.3|2251.6|2260.34|2251.64|2260.72|2252.02|2260.1|2251.4|35
1625458320000|2021-07-05 04:12:00|2260.42|2251.72|2258.88|2250.18|2260.43|2251.73|2258.88|2250.18|35
1625458330000|2021-07-05 04:12:10|2258.78|2250.08|2258.44|2249.74|2259.19|2250.49|2258.43|2249.73|38
1625458340000|2021-07-05 04:12:20|2258.47|2249.77|2260.52|2251.82|2260.52|2251.82|2258.4|2249.7|32
1625458350000|2021-07-05 04:12:30|2260.38|2251.68|2260.48|2251.78|2260.76|2252.06|2259.66|2250.96|37
1625458360000|2021-07-05 04:12:40|2260.43|2251.73|2260.45|2251.75|2260.82|2252.12|2260.15|2251.45|25
1625458370000|2021-07-05 04:12:50|2260.44|2251.74|2260.78|2252.08|2260.87|2252.17|2260.28|2251.58|25
1625458380000|2021-07-05 04:13:00|2260.79|2252.09|2260.77|2252.07|2260.92|2252.22|2260.23|2251.53|28
1625458390000|2021-07-05 04:13:10|2260.29|2251.59|2259.71|2251.01|2260.66|2251.96|2259.25|2250.55|28
1625458400000|2021-07-05 04:13:20|2259.74|2251.04|2260.5|2251.8|2260.52|2251.82|2259.65|2250.95|28
1625458410000|2021-07-05 04:13:30|2260.49|2251.79|2260.32|2251.62|2260.81|2252.11|2260.23|2251.53|28
1625458420000|2021-07-05 04:13:40|2260.46|2251.76|2262.07|2253.37|2262.07|2253.37|2260.3|2251.6|35
1625458430000|2021-07-05 04:13:50|2262.08|2253.38|2262.31|2253.61|2262.61|2253.91|2262.08|2253.38|20
1625458440000|2021-07-05 04:14:00|2262.37|2253.67|2259.91|2251.21|2262.56|2253.86|2259.91|2251.21|34
1625458450000|2021-07-05 04:14:10|2259.88|2251.18|2260.57|2251.87|2260.75|2252.05|2259.49|2250.79|31
1625458460000|2021-07-05 04:14:20|2260.49|2251.79|2261.73|2253.03|2261.73|2253.03|2260.15|2251.45|26
1625458470000|2021-07-05 04:14:30|2261.83|2253.13|2261.87|2253.17|2262.27|2253.57|2261.83|2253.13|23
1625458480000|2021-07-05 04:14:40|2261.86|2253.16|2261.93|2253.23|2262.03|2253.33|2261.27|2252.57|26
1625458490000|2021-07-05 04:14:50|2261.92|2253.22|2261.63|2252.93|2261.92|2253.22|2261.56|2252.86|19
1625458500000|2021-07-05 04:15:00|2261.61|2252.91|2263.74|2255.04|2263.83|2255.13|2261.6|2252.9|24
1625458510000|2021-07-05 04:15:10|2263.73|2255.03|2264.77|2256.07|2265.49|2256.79|2263.73|2255.03|36
1625458520000|2021-07-05 04:15:20|2264.6|2255.9|2263.26|2254.56|2264.6|2255.9|2262.5|2253.8|33
1625458530000|2021-07-05 04:15:30|2263.41|2254.71|2264.07|2255.37|2264.15|2255.45|2263.39|2254.69|17
1625458540000|2021-07-05 04:15:40|2263.99|2255.29|2263.33|2254.63|2263.99|2255.29|2263.32|2254.62|31
1625458550000|2021-07-05 04:15:50|2263.35|2254.65|2261.91|2253.21|2263.35|2254.65|2261.91|2253.21|35
1625458560000|2021-07-05 04:16:00|2261.9|2253.2|2263.83|2255.13|2264.18|2255.48|2261.88|2253.18|30
1625458570000|2021-07-05 04:16:10|2263.85|2255.15|2262.72|2254.02|2263.87|2255.17|2262.31|2253.61|27
1625458580000|2021-07-05 04:16:20|2262.71|2254.01|2261.1|2252.4|2262.71|2254.01|2261.08|2252.38|31
1625458590000|2021-07-05 04:16:30|2261.03|2252.33|2260.86|2252.16|2261.14|2252.44|2260.84|2252.14|31
1625458600000|2021-07-05 04:16:40|2260.78|2252.08|2261.02|2252.32|2261.28|2252.58|2260.77|2252.07|32
1625458610000|2021-07-05 04:16:50|2260.99|2252.29|2261.14|2252.44|2261.26|2252.56|2260.99|2252.29|29
1625458620000|2021-07-05 04:17:00|2261.07|2252.37|2260.36|2251.66|2261.07|2252.37|2260.17|2251.47|19
1625458630000|2021-07-05 04:17:10|2260.05|2251.35|2259.29|2250.59|2260.05|2251.35|2259.29|2250.59|13
1625458640000|2021-07-05 04:17:20|2259.36|2250.66|2260.47|2251.77|2260.74|2252.04|2259.36|2250.66|22
1625458650000|2021-07-05 04:17:30|2260.29|2251.59|2260.4|2251.7|2260.46|2251.76|2260.07|2251.37|19
1625458660000|2021-07-05 04:17:40|2260.44|2251.74|2260.32|2251.62|2260.7|2252|2260.19|2251.49|18
1625458670000|2021-07-05 04:17:50|2260.35|2251.65|2260.68|2251.98|2260.68|2251.98|2260.31|2251.61|6
1625458680000|2021-07-05 04:18:00|2260.67|2251.97|2260.82|2252.12|2260.95|2252.25|2260.02|2251.32|18
1625458690000|2021-07-05 04:18:10|2260.7|2252|2260.66|2251.96|2260.82|2252.12|2260.49|2251.79|11
1625458700000|2021-07-05 04:18:20|2260.62|2251.92|2260.41|2251.71|2260.62|2251.92|2260.26|2251.56|9
1625458710000|2021-07-05 04:18:30|2260.39|2251.69|2260.53|2251.83|2260.55|2251.85|2260.22|2251.52|19
1625458720000|2021-07-05 04:18:40|2260.51|2251.81|2261.25|2252.55|2261.29|2252.59|2260.42|2251.72|16
1625458730000|2021-07-05 04:18:50|2261.22|2252.52|2261.01|2252.31|2261.32|2252.62|2260.62|2251.92|32
1625458740000|2021-07-05 04:19:00|2260.97|2252.27|2261.01|2252.31|2261.18|2252.48|2260.9|2252.2|18
1625458750000|2021-07-05 04:19:10|2261.07|2252.37|2260.13|2251.43|2261.58|2252.88|2260.13|2251.43|16
1625458760000|2021-07-05 04:19:20|2260.07|2251.37|2260.28|2251.58|2260.31|2251.61|2259.96|2251.26|20
1625458770000|2021-07-05 04:19:30|2260.29|2251.59|2258|2249.3|2260.29|2251.59|2258|2249.3|35
1625458780000|2021-07-05 04:19:40|2257.99|2249.29|2258.05|2249.35|2258.05|2249.35|2255.24|2246.54|38
1625458790000|2021-07-05 04:19:50|2258.17|2249.47|2257.93|2249.23|2258.44|2249.74|2257.83|2249.13|31
1625458800000|2021-07-05 04:20:00|2257.94|2249.24|2258.77|2250.07|2259.1|2250.4|2257.65|2248.95|36
1625458810000|2021-07-05 04:20:10|2258.67|2249.97|2259.55|2250.85|2259.55|2250.85|2258.67|2249.97|29
1625458820000|2021-07-05 04:20:20|2259.51|2250.81|2259.12|2250.42|2259.51|2250.81|2258.82|2250.12|30
1625458830000|2021-07-05 04:20:30|2259.11|2250.41|2259.05|2250.35|2259.25|2250.55|2258.49|2249.79|32
1625458840000|2021-07-05 04:20:40|2258.97|2250.27|2260.59|2251.89|2260.59|2251.89|2258.92|2250.22|30
1625458850000|2021-07-05 04:20:50|2260.66|2251.96|2262.61|2253.91|2262.63|2253.93|2260.4|2251.7|32
1625458860000|2021-07-05 04:21:00|2262.49|2253.79|2262.01|2253.31|2263.25|2254.55|2261.95|2253.25|32
1625458870000|2021-07-05 04:21:10|2262|2253.3|2261.95|2253.25|2262|2253.3|2260.44|2251.74|34
1625458880000|2021-07-05 04:21:20|2262.06|2253.36|2263.07|2254.37|2263.5|2254.8|2262.06|2253.36|37
1625458890000|2021-07-05 04:21:30|2262.93|2254.23|2263.29|2254.59|2263.29|2254.59|2261.63|2252.93|33
1625458900000|2021-07-05 04:21:40|2263|2254.3|2263.71|2255.01|2263.87|2255.17|2262.9|2254.2|33
1625458910000|2021-07-05 04:21:50|2263.67|2254.97|2263.16|2254.46|2263.67|2254.97|2262.23|2253.53|38
1625458920000|2021-07-05 04:22:00|2263.15|2254.45|2263.39|2254.69|2263.41|2254.71|2262.55|2253.85|34
1625458930000|2021-07-05 04:22:10|2263.38|2254.68|2263.69|2254.99|2263.69|2254.99|2263.34|2254.64|26
1625458940000|2021-07-05 04:22:20|2263.78|2255.08|2265.28|2256.58|2265.28|2256.58|2263.69|2254.99|31
1625458950000|2021-07-05 04:22:30|2265.38|2256.68|2265.58|2256.88|2265.67|2256.97|2265.3|2256.6|35
1625458960000|2021-07-05 04:22:40|2265.54|2256.84|2266.46|2257.76|2266.69|2257.99|2265.28|2256.58|33
1625458970000|2021-07-05 04:22:50|2266.67|2257.97|2266.49|2257.79|2266.68|2257.98|2266.08|2257.38|32
1625458980000|2021-07-05 04:23:00|2266.47|2257.77|2265.56|2256.86|2266.66|2257.96|2265.56|2256.86|25
1625458990000|2021-07-05 04:23:10|2265.55|2256.85|2265.22|2256.52|2265.55|2256.85|2265.22|2256.52|25
1625459000000|2021-07-05 04:23:20|2265.23|2256.53|2265.38|2256.68|2265.51|2256.81|2265.17|2256.47|20
1625459010000|2021-07-05 04:23:30|2265.39|2256.69|2265.54|2256.84|2265.66|2256.96|2265.19|2256.49|23
1625459020000|2021-07-05 04:23:40|2265.41|2256.71|2265.54|2256.84|2265.6|2256.9|2265.24|2256.54|20
1625459030000|2021-07-05 04:23:50|2265.43|2256.73|2265.54|2256.84|2265.63|2256.93|2265.38|2256.68|9
1625459040000|2021-07-05 04:24:00|2265.94|2257.24|2265.66|2256.96|2266.02|2257.32|2265.65|2256.95|26
1625459050000|2021-07-05 04:24:10|2265.7|2257|2266.55|2257.85|2266.6|2257.9|2265.7|2257|19
1625459060000|2021-07-05 04:24:20|2266.48|2257.78|2266.65|2257.95|2266.83|2258.13|2266.36|2257.66|17
1625459070000|2021-07-05 04:24:30|2266.64|2257.94|2266.74|2258.04|2266.96|2258.26|2266.36|2257.66|26
1625459080000|2021-07-05 04:24:40|2266.94|2258.24|2267.04|2258.34|2267.11|2258.41|2266.84|2258.14|15
1625459090000|2021-07-05 04:24:50|2267.05|2258.35|2267.43|2258.73|2267.48|2258.78|2267.03|2258.33|14
1625459100000|2021-07-05 04:25:00|2267.47|2258.77|2267.26|2258.56|2267.58|2258.88|2267.17|2258.47|26
1625459110000|2021-07-05 04:25:10|2267.22|2258.52|2267.38|2258.68|2267.44|2258.74|2266.98|2258.28|25
1625459120000|2021-07-05 04:25:20|2267.36|2258.66|2267.38|2258.68|2267.46|2258.76|2267.3|2258.6|21
1625459130000|2021-07-05 04:25:30|2267.45|2258.75|2267.49|2258.79|2267.57|2258.87|2267.45|2258.75|11
1625459140000|2021-07-05 04:25:40|2267.52|2258.82|2268.02|2259.32|2268.04|2259.34|2267.48|2258.78|20
1625459150000|2021-07-05 04:25:50|2268.18|2259.48|2268.19|2259.49|2268.22|2259.52|2268.14|2259.44|10
1625459160000|2021-07-05 04:26:00|2268.26|2259.56|2267.16|2258.46|2268.39|2259.69|2266.76|2258.06|26
1625459170000|2021-07-05 04:26:10|2267.12|2258.42|2265.64|2256.94|2267.24|2258.54|2265.06|2256.36|35
1625459180000|2021-07-05 04:26:20|2265.52|2256.82|2264.44|2255.74|2265.52|2256.82|2264.44|2255.74|24
1625459190000|2021-07-05 04:26:30|2264.51|2255.81|2264.58|2255.88|2264.68|2255.98|2264.51|2255.81|16
1625459200000|2021-07-05 04:26:40|2264.41|2255.71|2263.08|2254.38|2264.41|2255.71|2259.49|2250.79|32
1625459210000|2021-07-05 04:26:50|2262.95|2254.25|2263.97|2255.27|2264.16|2255.46|2261.92|2253.22|29
1625459220000|2021-07-05 04:27:00|2264.01|2255.31|2263.06|2254.36|2264.01|2255.31|2263.06|2254.36|34
1625459230000|2021-07-05 04:27:10|2263.02|2254.32|2261.59|2252.89|2263.02|2254.32|2261.26|2252.56|36
1625459240000|2021-07-05 04:27:20|2261.72|2253.02|2262.37|2253.67|2262.51|2253.81|2261.72|2253.02|21
1625459250000|2021-07-05 04:27:30|2262.38|2253.68|2262.83|2254.13|2262.83|2254.13|2262.38|2253.68|20
1625459260000|2021-07-05 04:27:40|2262.79|2254.09|2262.1|2253.4|2262.79|2254.09|2262.09|2253.39|20
1625459270000|2021-07-05 04:27:50|2262.11|2253.41|2264.03|2255.33|2264.03|2255.33|2262.11|2253.41|25
1625459280000|2021-07-05 04:28:00|2264.15|2255.45|2265.05|2256.35|2265.25|2256.55|2264.15|2255.45|25
1625459290000|2021-07-05 04:28:10|2264.95|2256.25|2266.41|2257.71|2266.46|2257.76|2264.95|2256.25|15
1625459300000|2021-07-05 04:28:20|2266.34|2257.64|2266.91|2258.21|2266.99|2258.29|2266.34|2257.64|22
1625459310000|2021-07-05 04:28:30|2267.11|2258.41|2266.8|2258.1|2267.49|2258.79|2266.7|2258|20
1625459320000|2021-07-05 04:28:40|2266.74|2258.04|2266.04|2257.34|2266.77|2258.07|2266.02|2257.32|33
1625459330000|2021-07-05 04:28:50|2266.09|2257.39|2267.16|2258.46|2267.25|2258.55|2266.09|2257.39|18
1625459340000|2021-07-05 04:29:00|2267.17|2258.47|2267.1|2258.4|2267.17|2258.47|2265.81|2257.11|27
1625459350000|2021-07-05 04:29:10|2267.09|2258.39|2267.68|2258.98|2267.68|2258.98|2266.96|2258.26|18
1625459360000|2021-07-05 04:29:20|2267.62|2258.92|2267.4|2258.7|2267.64|2258.94|2267.22|2258.52|20
1625459370000|2021-07-05 04:29:30|2267.39|2258.69|2267.41|2258.71|2267.44|2258.74|2267.21|2258.51|20
1625459380000|2021-07-05 04:29:40|2267.42|2258.72|2267.56|2258.86|2267.61|2258.91|2267.42|2258.72|10
1625459390000|2021-07-05 04:29:50|2267.57|2258.87|2267.44|2258.74|2267.77|2259.07|2267.38|2258.68|17
1625459400000|2021-07-05 04:30:00|2267.47|2258.77|2267.33|2258.63|2267.57|2258.87|2267.26|2258.56|17
1625459410000|2021-07-05 04:30:10|2267.41|2258.71|2266.13|2257.43|2267.44|2258.74|2266.11|2257.41|28
1625459420000|2021-07-05 04:30:20|2266.1|2257.4|2267.3|2258.6|2267.34|2258.64|2265.61|2256.91|28
1625459430000|2021-07-05 04:30:30|2267.25|2258.55|2267.94|2259.24|2268.28|2259.58|2267.14|2258.44|22
1625459440000|2021-07-05 04:30:40|2267.9|2259.2|2268.13|2259.43|2268.13|2259.43|2267.9|2259.2|17
1625459450000|2021-07-05 04:30:50|2268.22|2259.52|2269.11|2260.41|2269.12|2260.42|2268.22|2259.52|13
1625459460000|2021-07-05 04:31:00|2269.22|2260.52|2269.43|2260.73|2269.58|2260.88|2269.01|2260.31|17
1625459470000|2021-07-05 04:31:10|2269.42|2260.72|2268.67|2259.97|2269.61|2260.91|2268.66|2259.96|21
1625459480000|2021-07-05 04:31:20|2268.68|2259.98|2268.84|2260.14|2268.84|2260.14|2268.62|2259.92|13
1625459490000|2021-07-05 04:31:30|2269.14|2260.44|2270.05|2261.35|2270.1|2261.4|2269.08|2260.38|19
1625459500000|2021-07-05 04:31:40|2270|2261.3|2269.9|2261.2|2270|2261.3|2269.7|2261|11
1625459510000|2021-07-05 04:31:50|2269.92|2261.22|2269.84|2261.14|2270.21|2261.51|2269.72|2261.02|12
1625459520000|2021-07-05 04:32:00|2269.88|2261.18|2269.93|2261.23|2269.95|2261.25|2269.64|2260.94|20
1625459530000|2021-07-05 04:32:10|2270.18|2261.48|2270.16|2261.46|2270.2|2261.5|2269.78|2261.08|14
1625459540000|2021-07-05 04:32:20|2270.07|2261.37|2269.61|2260.91|2270.28|2261.58|2269.5|2260.8|25
1625459550000|2021-07-05 04:32:30|2269.69|2260.99|2271.74|2263.04|2271.95|2263.25|2269.62|2260.92|29
1625459560000|2021-07-05 04:32:40|2271.55|2262.85|2272.41|2263.71|2272.41|2263.71|2271.55|2262.85|30
1625459570000|2021-07-05 04:32:50|2272.29|2263.59|2272.81|2264.11|2272.85|2264.15|2272.29|2263.59|22
1625459580000|2021-07-05 04:33:00|2272.7|2264|2272.84|2264.14|2272.84|2264.14|2272.57|2263.87|20
1625459590000|2021-07-05 04:33:10|2272.69|2263.99|2272.88|2264.18|2272.88|2264.18|2272.61|2263.91|13
1625459600000|2021-07-05 04:33:20|2273.02|2264.32|2273.2|2264.5|2273.2|2264.5|2272.76|2264.06|13
1625459610000|2021-07-05 04:33:30|2273.19|2264.49|2273.2|2264.5|2273.48|2264.78|2273.01|2264.31|17
1625459620000|2021-07-05 04:33:40|2273.17|2264.47|2273.44|2264.74|2273.73|2265.03|2273.11|2264.41|34
1625459630000|2021-07-05 04:33:50|2273.5|2264.8|2273.59|2264.89|2273.65|2264.95|2272.58|2263.88|35
1625459640000|2021-07-05 04:34:00|2273.67|2264.97|2274.75|2266.05|2274.86|2266.16|2273.51|2264.81|25
1625459650000|2021-07-05 04:34:10|2274.97|2266.27|2275.92|2267.22|2276.29|2267.59|2274.45|2265.75|30
1625459660000|2021-07-05 04:34:20|2275.8|2267.1|2275.9|2267.2|2276.51|2267.81|2274.93|2266.23|37
1625459670000|2021-07-05 04:34:30|2275.99|2267.29|2276.43|2267.73|2276.53|2267.83|2275.57|2266.87|35
1625459680000|2021-07-05 04:34:40|2276.51|2267.81|2278.68|2269.98|2278.68|2269.98|2276.34|2267.64|38
1625459690000|2021-07-05 04:34:50|2278.75|2270.05|2278.33|2269.63|2278.75|2270.05|2278.26|2269.56|32
1625459700000|2021-07-05 04:35:00|2278.34|2269.64|2278.74|2270.04|2278.89|2270.19|2278.19|2269.49|28
1625459710000|2021-07-05 04:35:10|2278.73|2270.03|2277.38|2268.68|2278.9|2270.2|2277.22|2268.52|28
1625459720000|2021-07-05 04:35:20|2277.5|2268.8|2277.04|2268.34|2277.73|2269.03|2276.93|2268.23|28
1625459730000|2021-07-05 04:35:30|2277|2268.3|2275.79|2267.09|2277|2268.3|2275.75|2267.05|25
1625459740000|2021-07-05 04:35:40|2275.9|2267.2|2276.19|2267.49|2276.21|2267.51|2275.57|2266.87|25
1625459750000|2021-07-05 04:35:50|2276.16|2267.46|2276.85|2268.15|2277.28|2268.58|2275.9|2267.2|33
1625459760000|2021-07-05 04:36:00|2276.82|2268.12|2277.21|2268.51|2277.27|2268.57|2276.75|2268.05|27
1625459770000|2021-07-05 04:36:10|2277.23|2268.53|2276.24|2267.54|2277.32|2268.62|2276.24|2267.54|30
1625459780000|2021-07-05 04:36:20|2275.61|2266.91|2276.27|2267.57|2276.46|2267.76|2275.46|2266.76|31
1625459790000|2021-07-05 04:36:30|2275.91|2267.21|2276.23|2267.53|2276.23|2267.53|2275.61|2266.91|27
1625459800000|2021-07-05 04:36:40|2276.53|2267.83|2278.03|2269.33|2278.03|2269.33|2276.12|2267.42|37
1625459810000|2021-07-05 04:36:50|2277.99|2269.29|2278.09|2269.39|2278.71|2270.01|2277.99|2269.29|32
1625459820000|2021-07-05 04:37:00|2278.07|2269.37|2278.66|2269.96|2278.73|2270.03|2277.66|2268.96|36
1625459830000|2021-07-05 04:37:10|2278.53|2269.83|2278.56|2269.86|2278.72|2270.02|2278.43|2269.73|31
1625459840000|2021-07-05 04:37:20|2278.55|2269.85|2278.69|2269.99|2278.71|2270.01|2278.12|2269.42|29
1625459850000|2021-07-05 04:37:30|2278.63|2269.93|2278.41|2269.71|2278.81|2270.11|2278.05|2269.35|29
1625459860000|2021-07-05 04:37:40|2278.56|2269.86|2277.93|2269.23|2278.56|2269.86|2277.86|2269.16|25
1625459870000|2021-07-05 04:37:50|2278.09|2269.39|2278.74|2270.04|2278.74|2270.04|2278.06|2269.36|27
1625459880000|2021-07-05 04:38:00|2278.75|2270.05|2277.64|2268.94|2278.75|2270.05|2277.64|2268.94|30
1625459890000|2021-07-05 04:38:10|2277.52|2268.82|2277.18|2268.48|2277.79|2269.09|2277.12|2268.42|37
1625459900000|2021-07-05 04:38:20|2276.79|2268.09|2276.88|2268.18|2276.95|2268.25|2276.63|2267.93|29
1625459910000|2021-07-05 04:38:30|2276.87|2268.17|2276.28|2267.58|2276.88|2268.18|2276.28|2267.58|21
1625459920000|2021-07-05 04:38:40|2276.29|2267.59|2275.91|2267.21|2276.29|2267.59|2275.91|2267.21|24
1625459930000|2021-07-05 04:38:50|2275.9|2267.2|2275.75|2267.05|2275.91|2267.21|2275.75|2267.05|14
1625459940000|2021-07-05 04:39:00|2275.64|2266.94|2277.39|2268.69|2277.5|2268.8|2275.63|2266.93|28
1625459950000|2021-07-05 04:39:10|2277.35|2268.65|2278.39|2269.69|2278.39|2269.69|2277.3|2268.6|27
1625459960000|2021-07-05 04:39:20|2278.45|2269.75|2278.76|2270.06|2279.02|2270.32|2278.45|2269.75|24
1625459970000|2021-07-05 04:39:30|2278.77|2270.07|2278.17|2269.47|2278.77|2270.07|2278.09|2269.39|19
1625459980000|2021-07-05 04:39:40|2278.22|2269.52|2278.63|2269.93|2278.85|2270.15|2278.1|2269.4|12
1625459990000|2021-07-05 04:39:50|2278.65|2269.95|2278.68|2269.98|2278.72|2270.02|2278.63|2269.93|10
1625460000000|2021-07-05 04:40:00|2278.92|2270.22|2277.54|2268.84|2279.09|2270.39|2277.54|2268.84|27
1625460010000|2021-07-05 04:40:10|2277.52|2268.82|2277|2268.3|2277.52|2268.82|2276.86|2268.16|32
1625460020000|2021-07-05 04:40:20|2277.08|2268.38|2277.33|2268.63|2277.34|2268.64|2277.08|2268.38|27
1625460030000|2021-07-05 04:40:30|2277.32|2268.62|2277.68|2268.98|2277.68|2268.98|2277.32|2268.62|11
1625460040000|2021-07-05 04:40:40|2277.72|2269.02|2277.65|2268.95|2277.74|2269.04|2277.59|2268.89|12
1625460050000|2021-07-05 04:40:50|2277.64|2268.94|2277.16|2268.46|2277.64|2268.94|2277.16|2268.46|10
1625460060000|2021-07-05 04:41:00|2277.14|2268.44|2276.54|2267.84|2277.15|2268.45|2276.5|2267.8|29
1625460070000|2021-07-05 04:41:10|2276.55|2267.85|2276.36|2267.66|2276.68|2267.98|2276.36|2267.66|29
1625460080000|2021-07-05 04:41:20|2276.3|2267.6|2276.64|2267.94|2276.96|2268.26|2276.3|2267.6|29
1625460090000|2021-07-05 04:41:30|2276.6|2267.9|2278.09|2269.39|2278.57|2269.87|2276.53|2267.83|29
1625460100000|2021-07-05 04:41:40|2278.06|2269.36|2277.45|2268.75|2278.34|2269.64|2277.39|2268.69|34
1625460110000|2021-07-05 04:41:50|2277.46|2268.76|2277.06|2268.36|2277.7|2269|2276.77|2268.07|35
1625460120000|2021-07-05 04:42:00|2277.59|2268.89|2278.3|2269.6|2278.58|2269.88|2277.59|2268.89|27
1625460130000|2021-07-05 04:42:10|2278.36|2269.66|2278.33|2269.63|2278.36|2269.66|2278.22|2269.52|22
1625460140000|2021-07-05 04:42:20|2278.32|2269.62|2277.93|2269.23|2278.35|2269.65|2277.93|2269.23|15
1625460150000|2021-07-05 04:42:30|2277.62|2268.92|2277.93|2269.23|2278.18|2269.48|2277.28|2268.58|28
1625460160000|2021-07-05 04:42:40|2278|2269.3|2278.06|2269.36|2278.16|2269.46|2277.93|2269.23|25
1625460170000|2021-07-05 04:42:50|2278.04|2269.34|2278.99|2270.29|2279.15|2270.45|2278.02|2269.32|28
1625460180000|2021-07-05 04:43:00|2279.02|2270.32|2278.79|2270.09|2279.35|2270.65|2278.73|2270.03|30
1625460190000|2021-07-05 04:43:10|2278.75|2270.05|2278.58|2269.88|2278.87|2270.17|2278.58|2269.88|32
1625460200000|2021-07-05 04:43:20|2278.29|2269.59|2276.8|2268.1|2278.29|2269.59|2276.8|2268.1|36
1625460210000|2021-07-05 04:43:30|2277.45|2268.75|2278.47|2269.77|2278.48|2269.78|2277.45|2268.75|23
1625460220000|2021-07-05 04:43:40|2278.45|2269.75|2278.44|2269.74|2278.49|2269.79|2277.86|2269.16|35
1625460230000|2021-07-05 04:43:50|2278.22|2269.52|2279.18|2270.48|2279.22|2270.52|2278.22|2269.52|18
1625460240000|2021-07-05 04:44:00|2279.22|2270.52|2278.91|2270.21|2279.25|2270.55|2278.84|2270.14|15
1625460250000|2021-07-05 04:44:10|2278.9|2270.2|2279.52|2270.82|2279.52|2270.82|2278.6|2269.9|19
1625460260000|2021-07-05 04:44:20|2279.62|2270.92|2279.78|2271.08|2279.78|2271.08|2279.57|2270.87|14
1625460270000|2021-07-05 04:44:30|2279.9|2271.2|2280.42|2271.72|2280.72|2272.02|2279.71|2271.01|17
1625460280000|2021-07-05 04:44:40|2279.74|2271.04|2280.15|2271.45|2280.67|2271.97|2279.73|2271.03|29
1625460290000|2021-07-05 04:44:50|2280.13|2271.43|2281.48|2272.78|2281.6|2272.9|2280.13|2271.43|30
1625460300000|2021-07-05 04:45:00|2281.49|2272.79|2281.01|2272.31|2281.91|2273.21|2281.01|2272.31|37
1625460310000|2021-07-05 04:45:10|2280.95|2272.25|2280.92|2272.22|2281.45|2272.75|2280.73|2272.03|33
1625460320000|2021-07-05 04:45:20|2280.98|2272.28|2281.1|2272.4|2281.51|2272.81|2280.92|2272.22|34
1625460330000|2021-07-05 04:45:30|2281.08|2272.38|2280.82|2272.12|2281.2|2272.5|2280.82|2272.12|16
1625460340000|2021-07-05 04:45:40|2280.78|2272.08|2279.73|2271.03|2280.78|2272.08|2278.54|2269.84|31
1625460350000|2021-07-05 04:45:50|2279.71|2271.01|2279.38|2270.68|2279.84|2271.14|2278.62|2269.92|25
1625460360000|2021-07-05 04:46:00|2279.36|2270.66|2278.17|2269.47|2279.56|2270.86|2277.95|2269.25|35
1625460370000|2021-07-05 04:46:10|2278.16|2269.46|2278.18|2269.48|2278.31|2269.61|2277.95|2269.25|22
1625460380000|2021-07-05 04:46:20|2278.14|2269.44|2278.05|2269.35|2278.35|2269.65|2277.92|2269.22|22
1625460390000|2021-07-05 04:46:30|2278.06|2269.36|2277.33|2268.63|2278.22|2269.52|2277.28|2268.58|19
1625460400000|2021-07-05 04:46:40|2277.34|2268.64|2277.01|2268.31|2277.37|2268.67|2276.91|2268.21|31
1625460410000|2021-07-05 04:46:50|2277.07|2268.37|2276.83|2268.13|2277.4|2268.7|2276.8|2268.1|23
1625460420000|2021-07-05 04:47:00|2276.89|2268.19|2277.63|2268.93|2278.33|2269.63|2276.89|2268.19|34
1625460430000|2021-07-05 04:47:10|2277.69|2268.99|2276.68|2267.98|2277.71|2269.01|2276.68|2267.98|22
1625460440000|2021-07-05 04:47:20|2276.66|2267.96|2276.75|2268.05|2276.81|2268.11|2276.66|2267.96|3
1625460450000|2021-07-05 04:47:30|2276.74|2268.04|2276.6|2267.9|2276.81|2268.11|2275.75|2267.05|22
1625460460000|2021-07-05 04:47:40|2276.64|2267.94|2276.47|2267.77|2276.64|2267.94|2276.11|2267.41|21
1625460470000|2021-07-05 04:47:50|2276.46|2267.76|2276.92|2268.22|2277.11|2268.41|2276.36|2267.66|25
1625460480000|2021-07-05 04:48:00|2276.96|2268.26|2276.92|2268.22|2277.04|2268.34|2276.82|2268.12|22
1625460490000|2021-07-05 04:48:10|2276.93|2268.23|2277.55|2268.85|2277.67|2268.97|2276.78|2268.08|30
1625460500000|2021-07-05 04:48:20|2277.49|2268.79|2276.72|2268.02|2277.66|2268.96|2276.71|2268.01|27
1625460510000|2021-07-05 04:48:30|2276.57|2267.87|2276.39|2267.69|2277.07|2268.37|2276.26|2267.56|33
1625460520000|2021-07-05 04:48:40|2276.46|2267.76|2276.9|2268.2|2277.28|2268.58|2276.4|2267.7|23
1625460530000|2021-07-05 04:48:50|2276.67|2267.97|2276.3|2267.6|2276.67|2267.97|2275.87|2267.17|29
1625460540000|2021-07-05 04:49:00|2276.2|2267.5|2275.91|2267.21|2276.2|2267.5|2275.82|2267.12|21
1625460550000|2021-07-05 04:49:10|2276|2267.3|2275.52|2266.82|2276|2267.3|2275.42|2266.72|14
1625460560000|2021-07-05 04:49:20|2275.72|2267.02|2276.37|2267.67|2276.38|2267.68|2275.55|2266.85|21
1625460570000|2021-07-05 04:49:30|2276.38|2267.68|2276.06|2267.36|2276.51|2267.81|2276|2267.3|19
1625460580000|2021-07-05 04:49:40|2276.09|2267.39|2275.74|2267.04|2276.34|2267.64|2275.73|2267.03|11
1625460590000|2021-07-05 04:49:50|2275.71|2267.01|2275.65|2266.95|2275.79|2267.09|2275.53|2266.83|17
1625460600000|2021-07-05 04:50:00|2275.57|2266.87|2275.25|2266.55|2275.57|2266.87|2275.2|2266.5|28
1625460610000|2021-07-05 04:50:10|2275.22|2266.52|2275|2266.3|2275.46|2266.76|2274.83|2266.13|23
1625460620000|2021-07-05 04:50:20|2274.99|2266.29|2274.99|2266.29|2275.02|2266.32|2274.99|2266.29|3
1625460630000|2021-07-05 04:50:30|2275.02|2266.32|2275.06|2266.36|2275.36|2266.66|2274.95|2266.25|23
1625460640000|2021-07-05 04:50:40|2275.05|2266.35|2274.41|2265.71|2275.05|2266.35|2274.11|2265.41|33
1625460650000|2021-07-05 04:50:50|2274.35|2265.65|2275.06|2266.36|2275.17|2266.47|2274.03|2265.33|31
1625460660000|2021-07-05 04:51:00|2275.05|2266.35|2274.83|2266.13|2275.43|2266.73|2274.74|2266.04|35
1625460670000|2021-07-05 04:51:10|2274.82|2266.12|2274.35|2265.65|2274.82|2266.12|2274.25|2265.55|21
1625460680000|2021-07-05 04:51:20|2274.34|2265.64|2274.27|2265.57|2274.53|2265.83|2274.12|2265.42|31
1625460690000|2021-07-05 04:51:30|2274.22|2265.52|2273.01|2264.31|2274.23|2265.53|2273.01|2264.31|28
1625460700000|2021-07-05 04:51:40|2272.88|2264.18|2272.9|2264.2|2273.34|2264.64|2272.84|2264.14|23
1625460710000|2021-07-05 04:51:50|2273.02|2264.32|2272.94|2264.24|2273.05|2264.35|2272.67|2263.97|23
1625460720000|2021-07-05 04:52:00|2272.93|2264.23|2272.35|2263.65|2272.93|2264.23|2272.33|2263.63|18
1625460730000|2021-07-05 04:52:10|2272.31|2263.61|2273.85|2265.15|2274.04|2265.34|2272.31|2263.61|23
1625460740000|2021-07-05 04:52:20|2273.91|2265.21|2273.02|2264.32|2273.91|2265.21|2273.02|2264.32|33
1625460750000|2021-07-05 04:52:30|2273.08|2264.38|2273.05|2264.35|2273.09|2264.39|2272.86|2264.16|16
1625460760000|2021-07-05 04:52:40|2273.07|2264.37|2273.45|2264.75|2273.65|2264.95|2273.07|2264.37|29
1625460770000|2021-07-05 04:52:50|2273.68|2264.98|2273.44|2264.74|2273.7|2265|2273.17|2264.47|26
1625460780000|2021-07-05 04:53:00|2273.43|2264.73|2272.57|2263.87|2273.43|2264.73|2272.57|2263.87|26
1625460790000|2021-07-05 04:53:10|2272.63|2263.93|2272.28|2263.58|2272.63|2263.93|2272.25|2263.55|16
1625460800000|2021-07-05 04:53:20|2271.96|2263.26|2272.04|2263.34|2272.23|2263.53|2271.49|2262.79|27
1625460810000|2021-07-05 04:53:30|2271.99|2263.29|2271.52|2262.82|2272.06|2263.36|2271.47|2262.77|27
1625460820000|2021-07-05 04:53:40|2271.5|2262.8|2270.81|2262.11|2271.51|2262.81|2270.78|2262.08|30
1625460830000|2021-07-05 04:53:50|2270.84|2262.14|2270.88|2262.18|2270.88|2262.18|2270.77|2262.07|21
1625460840000|2021-07-05 04:54:00|2270.89|2262.19|2271.05|2262.35|2271.13|2262.43|2270.85|2262.15|14
1625460850000|2021-07-05 04:54:10|2271.01|2262.31|2270.77|2262.07|2271.14|2262.44|2270.57|2261.87|31
1625460860000|2021-07-05 04:54:20|2270.63|2261.93|2270.88|2262.18|2271.2|2262.5|2269.99|2261.29|25
1625460870000|2021-07-05 04:54:30|2270.87|2262.17|2270.87|2262.17|2270.95|2262.25|2270.87|2262.17|11
1625460880000|2021-07-05 04:54:40|2270.91|2262.21|2271.58|2262.88|2271.58|2262.88|2270.75|2262.05|18
1625460890000|2021-07-05 04:54:50|2271.61|2262.91|2272.96|2264.26|2272.96|2264.26|2271.61|2262.91|28
1625460900000|2021-07-05 04:55:00|2272.95|2264.25|2272.89|2264.19|2273.22|2264.52|2272.86|2264.16|27
1625460910000|2021-07-05 04:55:10|2272.88|2264.18|2272.16|2263.46|2272.88|2264.18|2272.03|2263.33|31
1625460920000|2021-07-05 04:55:20|2272.15|2263.45|2271.7|2263|2272.15|2263.45|2271.31|2262.61|21
1625460930000|2021-07-05 04:55:30|2271.63|2262.93|2271.48|2262.78|2271.76|2263.06|2271.43|2262.73|21
1625460940000|2021-07-05 04:55:40|2271.41|2262.71|2271.4|2262.7|2271.65|2262.95|2271.4|2262.7|26
1625460950000|2021-07-05 04:55:50|2271.29|2262.59|2269.8|2261.1|2271.29|2262.59|2269.58|2260.88|33
1625460960000|2021-07-05 04:56:00|2269.67|2260.97|2269.99|2261.29|2270.44|2261.74|2269.67|2260.97|28
1625460970000|2021-07-05 04:56:10|2269.97|2261.27|2270.15|2261.45|2270.16|2261.46|2269.75|2261.05|26
1625460980000|2021-07-05 04:56:20|2269.86|2261.16|2269.16|2260.46|2269.92|2261.22|2269.16|2260.46|28
1625460990000|2021-07-05 04:56:30|2269.21|2260.51|2270.1|2261.4|2270.15|2261.45|2269.21|2260.51|35
1625461000000|2021-07-05 04:56:40|2269.94|2261.24|2269.42|2260.72|2269.94|2261.24|2269.39|2260.69|25
1625461010000|2021-07-05 04:56:50|2269.47|2260.77|2269.19|2260.49|2269.59|2260.89|2269.12|2260.42|21
1625461020000|2021-07-05 04:57:00|2269.13|2260.43|2268.62|2259.92|2269.19|2260.49|2268.31|2259.61|25
1625461030000|2021-07-05 04:57:10|2268.48|2259.78|2268.24|2259.54|2268.92|2260.22|2268.24|2259.54|27
1625461040000|2021-07-05 04:57:20|2268.32|2259.62|2270.14|2261.44|2270.47|2261.77|2268.32|2259.62|29
1625461050000|2021-07-05 04:57:30|2270.1|2261.4|2268.99|2260.29|2270.1|2261.4|2268.94|2260.24|26
1625461060000|2021-07-05 04:57:40|2268.97|2260.27|2267.97|2259.27|2268.97|2260.27|2267.83|2259.13|34
1625461070000|2021-07-05 04:57:50|2267.92|2259.22|2267.64|2258.94|2267.92|2259.22|2267.55|2258.85|18
1625461080000|2021-07-05 04:58:00|2267.87|2259.17|2267.96|2259.26|2268.5|2259.8|2267.87|2259.17|21
1625461090000|2021-07-05 04:58:10|2268.38|2259.68|2267.28|2258.58|2268.38|2259.68|2267.11|2258.41|34
1625461100000|2021-07-05 04:58:20|2267.57|2258.87|2267.86|2259.16|2267.86|2259.16|2267.37|2258.67|29
1625461110000|2021-07-05 04:58:30|2267.92|2259.22|2267.53|2258.83|2267.94|2259.24|2267.47|2258.77|30
1625461120000|2021-07-05 04:58:40|2267.52|2258.82|2267.54|2258.84|2267.82|2259.12|2267.31|2258.61|33
1625461130000|2021-07-05 04:58:50|2267.56|2258.86|2267.23|2258.53|2267.76|2259.06|2267.19|2258.49|34
1625461140000|2021-07-05 04:59:00|2267.21|2258.51|2266.96|2258.26|2267.21|2258.51|2266.73|2258.03|34
1625461150000|2021-07-05 04:59:10|2266.99|2258.29|2266.88|2258.18|2267.52|2258.82|2266.8|2258.1|26
1625461160000|2021-07-05 04:59:20|2266.97|2258.27|2267.34|2258.64|2267.34|2258.64|2266.59|2257.89|31
1625461170000|2021-07-05 04:59:30|2267.45|2258.75|2267.35|2258.65|2267.45|2258.75|2267.27|2258.57|11
1625461180000|2021-07-05 04:59:40|2267.33|2258.63|2267.89|2259.19|2267.89|2259.19|2267.32|2258.62|27
1625461190000|2021-07-05 04:59:50|2267.91|2259.21|2268.67|2259.97|2269.02|2260.32|2267.63|2258.93|19
1625461200000|2021-07-05 05:00:00|2268.62|2259.92|2266.49|2257.79|2268.63|2259.93|2266.49|2257.79|26
1625461210000|2021-07-05 05:00:10|2266.47|2257.77|2268.03|2259.33|2268.39|2259.69|2266.47|2257.77|27
1625461220000|2021-07-05 05:00:20|2267.93|2259.23|2266.97|2258.27|2268.13|2259.43|2266.93|2258.23|23
1625461230000|2021-07-05 05:00:30|2266.91|2258.21|2267.07|2258.37|2267.12|2258.42|2266.89|2258.19|23
1625461240000|2021-07-05 05:00:40|2267.06|2258.36|2266.88|2258.18|2267.47|2258.77|2266.72|2258.02|22
1625461250000|2021-07-05 05:00:50|2266.87|2258.17|2265.56|2256.86|2266.87|2258.17|2265.56|2256.86|32
1625461260000|2021-07-05 05:01:00|2265.52|2256.82|2264.86|2256.16|2265.52|2256.82|2264.83|2256.13|32
1625461270000|2021-07-05 05:01:10|2264.88|2256.18|2266.35|2257.65|2266.95|2258.25|2264.88|2256.18|38
1625461280000|2021-07-05 05:01:20|2266.29|2257.59|2266.07|2257.37|2266.37|2257.67|2265.93|2257.23|34
1625461290000|2021-07-05 05:01:30|2266.19|2257.49|2267.37|2258.67|2267.39|2258.69|2266.17|2257.47|23
1625461300000|2021-07-05 05:01:40|2267.35|2258.65|2268.86|2260.16|2268.98|2260.28|2267.33|2258.63|20
1625461310000|2021-07-05 05:01:50|2268.89|2260.19|2269.15|2260.45|2269.15|2260.45|2268.57|2259.87|24
1625461320000|2021-07-05 05:02:00|2269.19|2260.49|2269.4|2260.7|2269.45|2260.75|2268.93|2260.23|25
1625461330000|2021-07-05 05:02:10|2269.33|2260.63|2269.39|2260.69|2269.81|2261.11|2269.31|2260.61|22
1625461340000|2021-07-05 05:02:20|2269.42|2260.72|2269.94|2261.24|2269.95|2261.25|2269.2|2260.5|29
1625461350000|2021-07-05 05:02:30|2269.97|2261.27|2271.4|2262.7|2271.4|2262.7|2269.97|2261.27|29
1625461360000|2021-07-05 05:02:40|2271.3|2262.6|2271.44|2262.74|2271.44|2262.74|2270.71|2262.01|35
1625461370000|2021-07-05 05:02:50|2271.41|2262.71|2271.73|2263.03|2271.83|2263.13|2271.1|2262.4|25
1625461380000|2021-07-05 05:03:00|2271.88|2263.18|2272.32|2263.62|2272.32|2263.62|2271.76|2263.06|21
1625461390000|2021-07-05 05:03:10|2272.26|2263.56|2273.12|2264.42|2273.19|2264.49|2272.26|2263.56|23
1625461400000|2021-07-05 05:03:20|2273.15|2264.45|2272.46|2263.76|2273.16|2264.46|2272.28|2263.58|26
1625461410000|2021-07-05 05:03:30|2272.44|2263.74|2272.8|2264.1|2272.95|2264.25|2272.44|2263.74|23
1625461420000|2021-07-05 05:03:40|2272.88|2264.18|2272.5|2263.8|2272.93|2264.23|2272.49|2263.79|17
1625461430000|2021-07-05 05:03:50|2272.41|2263.71|2272.27|2263.57|2272.41|2263.71|2272.27|2263.57|3
1625461440000|2021-07-05 05:04:00|2272.28|2263.58|2272.27|2263.57|2272.28|2263.58|2272.26|2263.56|4
1625461450000|2021-07-05 05:04:10|2272.28|2263.58|2273.49|2264.79|2273.49|2264.79|2272.28|2263.58|18
1625461460000|2021-07-05 05:04:20|2273.59|2264.89|2273.71|2265.01|2273.71|2265.01|2273.45|2264.75|14
1625461470000|2021-07-05 05:04:30|2273.72|2265.02|2273.76|2265.06|2273.76|2265.06|2273.56|2264.86|8
1625461480000|2021-07-05 05:04:40|2273.7|2265|2272.88|2264.18|2273.85|2265.15|2272.69|2263.99|26
1625461490000|2021-07-05 05:04:50|2272.79|2264.09|2273.13|2264.43|2273.25|2264.55|2272.72|2264.02|22
1625461500000|2021-07-05 05:05:00|2273.14|2264.44|2273.02|2264.32|2273.27|2264.57|2272.79|2264.09|25
1625461510000|2021-07-05 05:05:10|2273|2264.3|2273.21|2264.51|2273.39|2264.69|2272.79|2264.09|27
1625461520000|2021-07-05 05:05:20|2273.22|2264.52|2273.31|2264.61|2273.8|2265.1|2273.04|2264.34|28
1625461530000|2021-07-05 05:05:30|2273.34|2264.64|2273.27|2264.57|2273.46|2264.76|2273.21|2264.51|22
1625461540000|2021-07-05 05:05:40|2273.36|2264.66|2273.09|2264.39|2273.41|2264.71|2273.03|2264.33|32
1625461550000|2021-07-05 05:05:50|2273.18|2264.48|2271.97|2263.27|2273.21|2264.51|2271.97|2263.27|26
1625461560000|2021-07-05 05:06:00|2271.93|2263.23|2270.2|2261.5|2271.95|2263.25|2270.18|2261.48|29
1625461570000|2021-07-05 05:06:10|2270.18|2261.48|2270.8|2262.1|2270.8|2262.1|2269.9|2261.2|31
1625461580000|2021-07-05 05:06:20|2270.81|2262.11|2271.12|2262.42|2271.54|2262.84|2270.81|2262.11|29
1625461590000|2021-07-05 05:06:30|2271.07|2262.37|2270.2|2261.5|2271.08|2262.38|2270.13|2261.43|24
1625461600000|2021-07-05 05:06:40|2270.16|2261.46|2270.54|2261.84|2270.54|2261.84|2270.08|2261.38|28
1625461610000|2021-07-05 05:06:50|2270.56|2261.86|2271.39|2262.69|2272.08|2263.38|2270.48|2261.78|27
1625461620000|2021-07-05 05:07:00|2271.33|2262.63|2271.38|2262.68|2271.39|2262.69|2271.19|2262.49|30
1625461630000|2021-07-05 05:07:10|2271.21|2262.51|2271.91|2263.21|2272.29|2263.59|2271.21|2262.51|28
1625461640000|2021-07-05 05:07:20|2271.89|2263.19|2272.63|2263.93|2272.63|2263.93|2271.84|2263.14|20
1625461650000|2021-07-05 05:07:30|2272.92|2264.22|2273.37|2264.67|2273.59|2264.89|2272.72|2264.02|32
1625461660000|2021-07-05 05:07:40|2273.31|2264.61|2273.2|2264.5|2273.54|2264.84|2273.03|2264.33|26
1625461670000|2021-07-05 05:07:50|2273.54|2264.84|2274.75|2266.05|2275.06|2266.36|2273.54|2264.84|29
1625461680000|2021-07-05 05:08:00|2274.73|2266.03|2274.12|2265.42|2274.8|2266.1|2273.93|2265.23|29
1625461690000|2021-07-05 05:08:10|2274.26|2265.56|2274.52|2265.82|2274.67|2265.97|2274.26|2265.56|17
1625461700000|2021-07-05 05:08:20|2274.46|2265.76|2274.55|2265.85|2274.57|2265.87|2274.33|2265.63|20
1625461710000|2021-07-05 05:08:30|2274.5|2265.8|2274.57|2265.87|2274.6|2265.9|2274.5|2265.8|22
1625461720000|2021-07-05 05:08:40|2274.58|2265.88|2275.3|2266.6|2275.3|2266.6|2274.5|2265.8|21
1625461730000|2021-07-05 05:08:50|2275.5|2266.8|2275.23|2266.53|2275.62|2266.92|2275.05|2266.35|33
1625461740000|2021-07-05 05:09:00|2275.25|2266.55|2275.32|2266.62|2275.47|2266.77|2275.14|2266.44|32
1625461750000|2021-07-05 05:09:10|2275.35|2266.65|2275.57|2266.87|2275.57|2266.87|2275.02|2266.32|27
1625461760000|2021-07-05 05:09:20|2275.5|2266.8|2275.28|2266.58|2275.52|2266.82|2275.2|2266.5|21
1625461770000|2021-07-05 05:09:30|2275.25|2266.55|2275.29|2266.59|2275.61|2266.91|2275.11|2266.41|21
1625461780000|2021-07-05 05:09:40|2275.3|2266.6|2275.07|2266.37|2275.49|2266.79|2275.07|2266.37|22
1625461790000|2021-07-05 05:09:50|2275.09|2266.39|2275|2266.3|2275.24|2266.54|2275|2266.3|17
1625461800000|2021-07-05 05:10:00|2275.08|2266.38|2273.72|2265.02|2275.08|2266.38|2273.59|2264.89|29
1625461810000|2021-07-05 05:10:10|2273.71|2265.01|2272.9|2264.2|2273.71|2265.01|2272.72|2264.02|34
1625461820000|2021-07-05 05:10:20|2272.82|2264.12|2272.82|2264.12|2272.84|2264.14|2272.71|2264.01|12
1625461830000|2021-07-05 05:10:30|2272.87|2264.17|2272.89|2264.19|2272.99|2264.29|2272.87|2264.17|12
1625461840000|2021-07-05 05:10:40|2272.87|2264.17|2272.77|2264.07|2272.91|2264.21|2272.77|2264.07|5
1625461850000|2021-07-05 05:10:50|2272.69|2263.99|2272.43|2263.73|2272.69|2263.99|2272.42|2263.72|13
1625461860000|2021-07-05 05:11:00|2272.51|2263.81|2272.59|2263.89|2272.7|2264|2272.51|2263.81|24
1625461870000|2021-07-05 05:11:10|2272.57|2263.87|2270.91|2262.21|2272.57|2263.87|2270.79|2262.09|34
1625461880000|2021-07-05 05:11:20|2270.95|2262.25|2272.04|2263.34|2272.04|2263.34|2270.9|2262.2|27
1625461890000|2021-07-05 05:11:30|2272.1|2263.4|2271.96|2263.26|2272.14|2263.44|2271.72|2263.02|28
1625461900000|2021-07-05 05:11:40|2271.9|2263.2|2271.78|2263.08|2272.29|2263.59|2271.73|2263.03|25
1625461910000|2021-07-05 05:11:50|2271.74|2263.04|2271.43|2262.73|2271.9|2263.2|2271.43|2262.73|20
1625461920000|2021-07-05 05:12:00|2271.66|2262.96|2271.1|2262.4|2271.75|2263.05|2271.09|2262.39|22
1625461930000|2021-07-05 05:12:10|2271.07|2262.37|2271.2|2262.5|2271.2|2262.5|2270.93|2262.23|16
1625461940000|2021-07-05 05:12:20|2271.18|2262.48|2271.19|2262.49|2271.21|2262.51|2270.86|2262.16|25
1625461950000|2021-07-05 05:12:30|2271.07|2262.37|2271.06|2262.36|2271.16|2262.46|2271|2262.3|28
1625461960000|2021-07-05 05:12:40|2271.05|2262.35|2271.07|2262.37|2271.14|2262.44|2270.97|2262.27|30
1625461970000|2021-07-05 05:12:50|2271.05|2262.35|2267.69|2258.99|2271.05|2262.35|2267.69|2258.99|36
1625461980000|2021-07-05 05:13:00|2267.72|2259.02|2267.78|2259.08|2267.87|2259.17|2267.57|2258.87|31
1625461990000|2021-07-05 05:13:10|2267.58|2258.88|2267.63|2258.93|2268.3|2259.6|2267.23|2258.53|36
1625462000000|2021-07-05 05:13:20|2267.61|2258.91|2268.03|2259.33|2268.11|2259.41|2267.61|2258.91|30
1625462010000|2021-07-05 05:13:30|2268.04|2259.34|2267.49|2258.79|2268.08|2259.38|2267.42|2258.72|29
1625462020000|2021-07-05 05:13:40|2267.4|2258.7|2267.49|2258.79|2267.88|2259.18|2267.36|2258.66|27
1625462030000|2021-07-05 05:13:50|2267.44|2258.74|2267.46|2258.76|2267.58|2258.88|2267.07|2258.37|24
1625462040000|2021-07-05 05:14:00|2267.45|2258.75|2266.28|2257.58|2267.71|2259.01|2266.28|2257.58|27
1625462050000|2021-07-05 05:14:10|2266.33|2257.63|2265.92|2257.22|2266.36|2257.66|2265.91|2257.21|33
1625462060000|2021-07-05 05:14:20|2265.91|2257.21|2266.78|2258.08|2266.78|2258.08|2265.91|2257.21|25
1625462070000|2021-07-05 05:14:30|2266.74|2258.04|2266.92|2258.22|2266.99|2258.29|2266.72|2258.02|15
1625462080000|2021-07-05 05:14:40|2266.83|2258.13|2265.92|2257.22|2266.99|2258.29|2265.87|2257.17|22
1625462090000|2021-07-05 05:14:50|2265.87|2257.17|2265.84|2257.14|2266.05|2257.35|2265.67|2256.97|16
1625462100000|2021-07-05 05:15:00|2266.17|2257.47|2266.83|2258.13|2266.83|2258.13|2265.9|2257.2|31
1625462110000|2021-07-05 05:15:10|2266.72|2258.02|2267.59|2258.89|2267.73|2259.03|2266.72|2258.02|20
1625462120000|2021-07-05 05:15:20|2267.71|2259.01|2267.91|2259.21|2268.04|2259.34|2267.71|2259.01|26
1625462130000|2021-07-05 05:15:30|2267.86|2259.16|2267|2258.3|2267.86|2259.16|2266.95|2258.25|26
1625462140000|2021-07-05 05:15:40|2266.98|2258.28|2265.84|2257.14|2266.98|2258.28|2265.72|2257.02|33
1625462150000|2021-07-05 05:15:50|2265.83|2257.13|2263.97|2255.27|2265.85|2257.15|2263.97|2255.27|33
1625462160000|2021-07-05 05:16:00|2263.99|2255.29|2265.44|2256.74|2265.78|2257.08|2263.72|2255.02|36
1625462170000|2021-07-05 05:16:10|2265.61|2256.91|2267.63|2258.93|2267.66|2258.96|2265.52|2256.82|27
1625462180000|2021-07-05 05:16:20|2267.55|2258.85|2265.84|2257.14|2267.55|2258.85|2265.84|2257.14|32
1625462190000|2021-07-05 05:16:30|2265.91|2257.21|2266.55|2257.85|2266.55|2257.85|2265.47|2256.77|36
1625462200000|2021-07-05 05:16:40|2266.15|2257.45|2265.83|2257.13|2266.57|2257.87|2265.78|2257.08|34
1625462210000|2021-07-05 05:16:50|2265.97|2257.27|2266.85|2258.15|2266.97|2258.27|2265.97|2257.27|30
1625462220000|2021-07-05 05:17:00|2266.89|2258.19|2266.29|2257.59|2267.09|2258.39|2266.16|2257.46|27
1625462230000|2021-07-05 05:17:10|2266.37|2257.67|2266.08|2257.38|2266.4|2257.7|2266.06|2257.36|22
1625462240000|2021-07-05 05:17:20|2265.99|2257.29|2265.89|2257.19|2266.12|2257.42|2265.76|2257.06|22
1625462250000|2021-07-05 05:17:30|2265.84|2257.14|2265.25|2256.55|2265.88|2257.18|2265.25|2256.55|22
1625462260000|2021-07-05 05:17:40|2265.29|2256.59|2265.47|2256.77|2265.68|2256.98|2264.58|2255.88|31
1625462270000|2021-07-05 05:17:50|2265.48|2256.78|2265.01|2256.31|2265.62|2256.92|2265.01|2256.31|27
1625462280000|2021-07-05 05:18:00|2264.95|2256.25|2264.27|2255.57|2264.95|2256.25|2264.25|2255.55|36
1625462290000|2021-07-05 05:18:10|2264.22|2255.52|2263.57|2254.87|2264.27|2255.57|2263.57|2254.87|27
1625462300000|2021-07-05 05:18:20|2263.58|2254.88|2263.41|2254.71|2263.58|2254.88|2263.39|2254.69|14
1625462310000|2021-07-05 05:18:30|2263.4|2254.7|2262.79|2254.09|2263.4|2254.7|2262.6|2253.9|27
1625462320000|2021-07-05 05:18:40|2262.78|2254.08|2263.49|2254.79|2263.49|2254.79|2262.69|2253.99|40
1625462330000|2021-07-05 05:18:50|2263.54|2254.84|2259.14|2250.44|2263.63|2254.93|2259.14|2250.44|38
1625462340000|2021-07-05 05:19:00|2259.17|2250.47|2258.03|2249.33|2259.17|2250.47|2257.94|2249.24|36
1625462350000|2021-07-05 05:19:10|2258.25|2249.55|2259.57|2250.87|2259.8|2251.1|2258.02|2249.32|37
1625462360000|2021-07-05 05:19:20|2259.58|2250.88|2260.1|2251.4|2260.53|2251.83|2259.48|2250.78|32
1625462370000|2021-07-05 05:19:30|2260.14|2251.44|2260.57|2251.87|2260.59|2251.89|2260.04|2251.34|21
1625462380000|2021-07-05 05:19:40|2260.5|2251.8|2260.63|2251.93|2260.9|2252.2|2260.03|2251.33|30
1625462390000|2021-07-05 05:19:50|2260.58|2251.88|2260.43|2251.73|2260.95|2252.25|2260.36|2251.66|17
1625462400000|2021-07-05 05:20:00|2260.39|2251.69|2260.84|2252.14|2260.84|2252.14|2260.04|2251.34|23
1625462410000|2021-07-05 05:20:10|2260.81|2252.11|2260.9|2252.2|2260.99|2252.29|2260.81|2252.11|18
1625462420000|2021-07-05 05:20:20|2260.94|2252.24|2261.44|2252.74|2261.44|2252.74|2260.93|2252.23|24
1625462430000|2021-07-05 05:20:30|2261.38|2252.68|2262.22|2253.52|2262.22|2253.52|2261.38|2252.68|22
1625462440000|2021-07-05 05:20:40|2262.17|2253.47|2261.87|2253.17|2262.17|2253.47|2261.83|2253.13|14
1625462450000|2021-07-05 05:20:50|2261.82|2253.12|2261.85|2253.15|2262.24|2253.54|2261.82|2253.12|17
1625462460000|2021-07-05 05:21:00|2261.84|2253.14|2262.02|2253.32|2262.02|2253.32|2261.56|2252.86|20
1625462470000|2021-07-05 05:21:10|2262.07|2253.37|2262.68|2253.98|2262.69|2253.99|2262.07|2253.37|20
1625462480000|2021-07-05 05:21:20|2262.74|2254.04|2262.86|2254.16|2262.88|2254.18|2262.74|2254.04|8
1625462490000|2021-07-05 05:21:30|2262.79|2254.09|2262.37|2253.67|2262.79|2254.09|2262.22|2253.52|21
1625462500000|2021-07-05 05:21:40|2262.54|2253.84|2262.88|2254.18|2263.01|2254.31|2262.41|2253.71|14
1625462510000|2021-07-05 05:21:50|2262.82|2254.12|2262.65|2253.95|2262.82|2254.12|2262.65|2253.95|5
1625462520000|2021-07-05 05:22:00|2262.72|2254.02|2262.85|2254.15|2262.85|2254.15|2262.71|2254.01|12
1625462530000|2021-07-05 05:22:10|2262.84|2254.14|2262.86|2254.16|2262.86|2254.16|2262.78|2254.08|14
1625462540000|2021-07-05 05:22:20|2262.9|2254.2|2264.39|2255.69|2264.39|2255.69|2262.9|2254.2|25
1625462550000|2021-07-05 05:22:30|2264.43|2255.73|2263.82|2255.12|2264.48|2255.78|2263.52|2254.82|24
1625462560000|2021-07-05 05:22:40|2263.83|2255.13|2263.32|2254.62|2264.24|2255.54|2263.3|2254.6|27
1625462570000|2021-07-05 05:22:50|2263.36|2254.66|2262.52|2253.82|2263.38|2254.68|2262.41|2253.71|25
1625462580000|2021-07-05 05:23:00|2262.48|2253.78|2262.73|2254.03|2262.75|2254.05|2262.22|2253.52|15
1625462590000|2021-07-05 05:23:10|2262.71|2254.01|2263.73|2255.03|2263.73|2255.03|2262.71|2254.01|19
1625462600000|2021-07-05 05:23:20|2263.8|2255.1|2264.63|2255.93|2264.64|2255.94|2263.8|2255.1|25
1625462610000|2021-07-05 05:23:30|2264.71|2256.01|2264.57|2255.87|2264.75|2256.05|2264.43|2255.73|25
1625462620000|2021-07-05 05:23:40|2264.54|2255.84|2264.56|2255.86|2264.61|2255.91|2264.42|2255.72|18
1625462630000|2021-07-05 05:23:50|2264.55|2255.85|2263.62|2254.92|2264.87|2256.17|2263.48|2254.78|21
1625462640000|2021-07-05 05:24:00|2263.63|2254.93|2264.62|2255.92|2264.73|2256.03|2263.63|2254.93|11
1625462650000|2021-07-05 05:24:10|2264.49|2255.79|2264.39|2255.69|2264.49|2255.79|2264.23|2255.53|16
1625462660000|2021-07-05 05:24:20|2264.46|2255.76|2264.55|2255.85|2264.7|2256|2264.46|2255.76|10
1625462670000|2021-07-05 05:24:30|2264.53|2255.83|2264.5|2255.8|2264.53|2255.83|2264.49|2255.79|8
1625462680000|2021-07-05 05:24:40|2264.51|2255.81|2264.53|2255.83|2264.58|2255.88|2264.49|2255.79|9
1625462690000|2021-07-05 05:24:50|2264.51|2255.81|2264.58|2255.88|2264.68|2255.98|2264.44|2255.74|15
1625462700000|2021-07-05 05:25:00|2264.6|2255.9|2264.11|2255.41|2264.6|2255.9|2263.94|2255.24|17
1625462710000|2021-07-05 05:25:10|2264.1|2255.4|2264.28|2255.58|2264.33|2255.63|2264.03|2255.33|20
1625462720000|2021-07-05 05:25:20|2264.31|2255.61|2264.33|2255.63|2264.46|2255.76|2264.26|2255.56|18
1625462730000|2021-07-05 05:25:30|2264.34|2255.64|2264.43|2255.73|2264.43|2255.73|2264.1|2255.4|16
1625462740000|2021-07-05 05:25:40|2264.23|2255.53|2263.06|2254.36|2264.23|2255.53|2262.95|2254.25|18
1625462750000|2021-07-05 05:25:50|2263.05|2254.35|2262.6|2253.9|2263.05|2254.35|2262.5|2253.8|19
1625462760000|2021-07-05 05:26:00|2262.59|2253.89|2259.89|2251.19|2262.59|2253.89|2259.66|2250.96|34
1625462770000|2021-07-05 05:26:10|2260|2251.3|2260.07|2251.37|2261.12|2252.42|2259.83|2251.13|38
1625462780000|2021-07-05 05:26:20|2260.41|2251.71|2259.45|2250.75|2260.7|2252|2259.43|2250.73|32
1625462790000|2021-07-05 05:26:30|2259.39|2250.69|2259.7|2251|2259.87|2251.17|2259.27|2250.57|23
1625462800000|2021-07-05 05:26:40|2259.69|2250.99|2258.33|2249.63|2259.9|2251.2|2258.33|2249.63|28
1625462810000|2021-07-05 05:26:50|2258.29|2249.59|2258.91|2250.21|2259.03|2250.33|2257.96|2249.26|33
1625462820000|2021-07-05 05:27:00|2258.87|2250.17|2258.12|2249.42|2258.87|2250.17|2257.43|2248.73|38
1625462830000|2021-07-05 05:27:10|2258.4|2249.7|2257.56|2248.86|2258.63|2249.93|2257.17|2248.47|36
1625462840000|2021-07-05 05:27:20|2257.63|2248.93|2258.37|2249.67|2258.95|2250.25|2256.78|2248.08|33
1625462850000|2021-07-05 05:27:30|2258.44|2249.74|2258.99|2250.29|2258.99|2250.29|2258.41|2249.71|29
1625462860000|2021-07-05 05:27:40|2258.98|2250.28|2259.27|2250.57|2259.27|2250.57|2258.91|2250.21|27
1625462870000|2021-07-05 05:27:50|2259.29|2250.59|2259.15|2250.45|2259.49|2250.79|2259.1|2250.4|21
1625462880000|2021-07-05 05:28:00|2259.28|2250.58|2260.21|2251.51|2260.21|2251.51|2258.98|2250.28|33
1625462890000|2021-07-05 05:28:10|2260.23|2251.53|2260.97|2252.27|2260.97|2252.27|2260.23|2251.53|26
1625462900000|2021-07-05 05:28:20|2260.88|2252.18|2261.11|2252.41|2261.43|2252.73|2260.88|2252.18|22
1625462910000|2021-07-05 05:28:30|2261.1|2252.4|2261.44|2252.74|2261.51|2252.81|2261.1|2252.4|25
1625462920000|2021-07-05 05:28:40|2261.42|2252.72|2261.88|2253.18|2262.11|2253.41|2261.42|2252.72|21
1625462930000|2021-07-05 05:28:50|2261.86|2253.16|2260.92|2252.22|2261.94|2253.24|2260.3|2251.6|33
1625462940000|2021-07-05 05:29:00|2260.87|2252.17|2259.68|2250.98|2260.92|2252.22|2259.52|2250.82|26
1625462950000|2021-07-05 05:29:10|2259.58|2250.88|2260.46|2251.76|2260.46|2251.76|2259.38|2250.68|26
1625462960000|2021-07-05 05:29:20|2260.47|2251.77|2260.92|2252.22|2261.51|2252.81|2260.47|2251.77|30
1625462970000|2021-07-05 05:29:30|2260.95|2252.25|2259.69|2250.99|2260.95|2252.25|2259.68|2250.98|30
1625462980000|2021-07-05 05:29:40|2259.73|2251.03|2259.74|2251.04|2260.16|2251.46|2259.73|2251.03|33
1625462990000|2021-07-05 05:29:50|2259.69|2250.99|2258.51|2249.81|2259.69|2250.99|2258.16|2249.46|34
1625463000000|2021-07-05 05:30:00|2258.56|2249.86|2257.14|2248.44|2258.56|2249.86|2257.06|2248.36|32
1625463010000|2021-07-05 05:30:10|2257.06|2248.36|2257.99|2249.29|2258.06|2249.36|2256.97|2248.27|27
1625463020000|2021-07-05 05:30:20|2258.11|2249.41|2258.64|2249.94|2258.78|2250.08|2257.94|2249.24|32
1625463030000|2021-07-05 05:30:30|2258.63|2249.93|2259.29|2250.59|2259.29|2250.59|2258.6|2249.9|21
1625463040000|2021-07-05 05:30:40|2259.27|2250.57|2259.21|2250.51|2259.28|2250.58|2259.2|2250.5|12
1625463050000|2021-07-05 05:30:50|2259.24|2250.54|2259.83|2251.13|2260.19|2251.49|2259.24|2250.54|17
1625463060000|2021-07-05 05:31:00|2260.28|2251.58|2262.4|2253.7|2262.42|2253.72|2260.28|2251.58|21
1625463070000|2021-07-05 05:31:10|2262.38|2253.68|2262.52|2253.82|2262.53|2253.83|2262.23|2253.53|17
1625463080000|2021-07-05 05:31:20|2262.6|2253.9|2262.21|2253.51|2262.6|2253.9|2262.21|2253.51|21
1625463090000|2021-07-05 05:31:30|2262.32|2253.62|2262.96|2254.26|2262.96|2254.26|2262.29|2253.59|28
1625463100000|2021-07-05 05:31:40|2263|2254.3|2262.8|2254.1|2263.41|2254.71|2262.78|2254.08|33
1625463110000|2021-07-05 05:31:50|2262.83|2254.13|2263.11|2254.41|2263.28|2254.58|2262.76|2254.06|23
1625463120000|2021-07-05 05:32:00|2263.34|2254.64|2261.63|2252.93|2263.48|2254.78|2261.46|2252.76|33
1625463130000|2021-07-05 05:32:10|2261.58|2252.88|2262.23|2253.53|2262.23|2253.53|2261.58|2252.88|14
1625463140000|2021-07-05 05:32:20|2262.3|2253.6|2262.7|2254|2262.7|2254|2262.2|2253.5|15
1625463150000|2021-07-05 05:32:30|2262.71|2254.01|2263.02|2254.32|2263.05|2254.35|2262.69|2253.99|13
1625463160000|2021-07-05 05:32:40|2263.06|2254.36|2261.32|2252.62|2263.21|2254.51|2261.32|2252.62|28
1625463170000|2021-07-05 05:32:50|2261.3|2252.6|2263.15|2254.45|2263.15|2254.45|2261.3|2252.6|36
1625463180000|2021-07-05 05:33:00|2263.19|2254.49|2263.47|2254.77|2263.49|2254.79|2263.05|2254.35|14
1625463190000|2021-07-05 05:33:10|2263.46|2254.76|2263.11|2254.41|2263.51|2254.81|2263.06|2254.36|32
1625463200000|2021-07-05 05:33:20|2263.1|2254.4|2263.1|2254.4|2263.2|2254.5|2263.01|2254.31|22
1625463210000|2021-07-05 05:33:30|2263.12|2254.42|2263.24|2254.54|2263.63|2254.93|2263.12|2254.42|22
1625463220000|2021-07-05 05:33:40|2263.2|2254.5|2263.29|2254.59|2263.34|2254.64|2263.18|2254.48|22
1625463230000|2021-07-05 05:33:50|2263.31|2254.61|2263.3|2254.6|2263.31|2254.61|2263.25|2254.55|6
1625463240000|2021-07-05 05:34:00|2263.31|2254.61|2262.05|2253.35|2263.63|2254.93|2262.05|2253.35|22
1625463250000|2021-07-05 05:34:10|2262.02|2253.32|2261.93|2253.23|2262.05|2253.35|2261.64|2252.94|23
1625463260000|2021-07-05 05:34:20|2261.8|2253.1|2261.36|2252.66|2261.8|2253.1|2261.22|2252.52|24
1625463270000|2021-07-05 05:34:30|2261.35|2252.65|2261.52|2252.82|2261.52|2252.82|2261.33|2252.63|21
1625463280000|2021-07-05 05:34:40|2261.54|2252.84|2261.28|2252.58|2261.71|2253.01|2261.28|2252.58|35
1625463290000|2021-07-05 05:34:50|2261.32|2252.62|2261.43|2252.73|2261.79|2253.09|2261.25|2252.55|30
1625463300000|2021-07-05 05:35:00|2261.42|2252.72|2262.67|2253.97|2262.67|2253.97|2261.41|2252.71|27
1625463310000|2021-07-05 05:35:10|2262.72|2254.02|2263.17|2254.47|2263.2|2254.5|2262.71|2254.01|25
1625463320000|2021-07-05 05:35:20|2263.22|2254.52|2264.27|2255.57|2264.58|2255.88|2263.1|2254.4|24
1625463330000|2021-07-05 05:35:30|2264.2|2255.5|2264.58|2255.88|2264.74|2256.04|2263.98|2255.28|28
1625463340000|2021-07-05 05:35:40|2264.62|2255.92|2264.65|2255.95|2264.77|2256.07|2264.29|2255.59|30
1625463350000|2021-07-05 05:35:50|2264.69|2255.99|2264.44|2255.74|2264.7|2256|2264.31|2255.61|32
1625463360000|2021-07-05 05:36:00|2264.49|2255.79|2264.42|2255.72|2264.51|2255.81|2264.41|2255.71|16
1625463370000|2021-07-05 05:36:10|2264.4|2255.7|2264.53|2255.83|2264.53|2255.83|2264.18|2255.48|28
1625463380000|2021-07-05 05:36:20|2264.54|2255.84|2264.51|2255.81|2264.56|2255.86|2264.44|2255.74|14
1625463390000|2021-07-05 05:36:30|2264.59|2255.89|2264.88|2256.18|2264.88|2256.18|2264.58|2255.88|14
1625463400000|2021-07-05 05:36:40|2264.9|2256.2|2264.39|2255.69|2264.91|2256.21|2264.39|2255.69|15
1625463410000|2021-07-05 05:36:50|2264.38|2255.68|2264.13|2255.43|2264.61|2255.91|2263.65|2254.95|32
1625463420000|2021-07-05 05:37:00|2264.17|2255.47|2264.18|2255.48|2264.49|2255.79|2264.1|2255.4|26
1625463430000|2021-07-05 05:37:10|2264.24|2255.54|2264.3|2255.6|2264.35|2255.65|2264.22|2255.52|21
1625463440000|2021-07-05 05:37:20|2264.33|2255.63|2264.79|2256.09|2264.81|2256.11|2264.33|2255.63|19
1625463450000|2021-07-05 05:37:30|2264.89|2256.19|2264.94|2256.24|2264.94|2256.24|2264.74|2256.04|12
1625463460000|2021-07-05 05:37:40|2264.96|2256.26|2264.08|2255.38|2264.96|2256.26|2264.08|2255.38|15
1625463470000|2021-07-05 05:37:50|2264.09|2255.39|2264.07|2255.37|2264.12|2255.42|2264.04|2255.34|8
1625463480000|2021-07-05 05:38:00|2264.14|2255.44|2264.11|2255.41|2264.14|2255.44|2264.03|2255.33|14
1625463490000|2021-07-05 05:38:10|2264.12|2255.42|2264.8|2256.1|2264.94|2256.24|2264.09|2255.39|27
1625463500000|2021-07-05 05:38:20|2264.78|2256.08|2264.99|2256.29|2264.99|2256.29|2264.77|2256.07|8
1625463510000|2021-07-05 05:38:30|2265.02|2256.32|2265.01|2256.31|2265.06|2256.36|2264.98|2256.28|12
1625463520000|2021-07-05 05:38:40|2264.99|2256.29|2264.99|2256.29|2264.99|2256.29|2264.81|2256.11|28
1625463530000|2021-07-05 05:38:50|2264.96|2256.26|2263.87|2255.17|2265.01|2256.31|2263.83|2255.13|22
1625463540000|2021-07-05 05:39:00|2263.84|2255.14|2264.01|2255.31|2264.15|2255.45|2263.82|2255.12|23
1625463550000|2021-07-05 05:39:10|2264.02|2255.32|2264.25|2255.55|2264.25|2255.55|2264.01|2255.31|6
1625463560000|2021-07-05 05:39:20|2264.22|2255.52|2264.16|2255.46|2264.26|2255.56|2264.08|2255.38|20
1625463570000|2021-07-05 05:39:30|2264.15|2255.45|2264.18|2255.48|2264.24|2255.54|2264.11|2255.41|12
1625463580000|2021-07-05 05:39:40|2264.17|2255.47|2264.23|2255.53|2264.55|2255.85|2264.17|2255.47|17
1625463590000|2021-07-05 05:39:50|2264.27|2255.57|2264.19|2255.49|2264.28|2255.58|2264.19|2255.49|9
1625463600000|2021-07-05 05:40:00|2264.2|2255.5|2264.24|2255.54|2264.26|2255.56|2264.18|2255.48|16
1625463610000|2021-07-05 05:40:10|2264.44|2255.74|2264.52|2255.82|2264.62|2255.92|2264.34|2255.64|11
1625463620000|2021-07-05 05:40:20|2264.6|2255.9|2264.55|2255.85|2264.61|2255.91|2264.47|2255.77|19
1625463630000|2021-07-05 05:40:30|2264.41|2255.71|2261.86|2253.16|2264.55|2255.85|2261.85|2253.15|23
1625463640000|2021-07-05 05:40:40|2262.42|2253.72|2262.77|2254.07|2262.78|2254.08|2262.36|2253.66|26
1625463650000|2021-07-05 05:40:50|2262.75|2254.05|2262.84|2254.14|2263.2|2254.5|2262.66|2253.96|30
1625463660000|2021-07-05 05:41:00|2262.91|2254.21|2261.49|2252.79|2262.91|2254.21|2261.49|2252.79|24
1625463670000|2021-07-05 05:41:10|2261.46|2252.76|2261.35|2252.65|2261.79|2253.09|2260.85|2252.15|23
1625463680000|2021-07-05 05:41:20|2261.34|2252.64|2261.92|2253.22|2261.92|2253.22|2261.34|2252.64|20
1625463690000|2021-07-05 05:41:30|2261.94|2253.24|2262.06|2253.36|2262.08|2253.38|2261.94|2253.24|24
1625463700000|2021-07-05 05:41:40|2262.05|2253.35|2263.48|2254.78|2263.48|2254.78|2262.04|2253.34|26
1625463710000|2021-07-05 05:41:50|2263.46|2254.76|2263.64|2254.94|2264.43|2255.73|2263.46|2254.76|26
1625463720000|2021-07-05 05:42:00|2263.69|2254.99|2264.11|2255.41|2264.23|2255.53|2263.63|2254.93|25
1625463730000|2021-07-05 05:42:10|2264.13|2255.43|2264.53|2255.83|2264.56|2255.86|2264.13|2255.43|17
1625463740000|2021-07-05 05:42:20|2264.47|2255.77|2265.26|2256.56|2265.26|2256.56|2264.46|2255.76|15
1625463750000|2021-07-05 05:42:30|2265.27|2256.57|2266|2257.3|2266.09|2257.39|2265.27|2256.57|14
1625463760000|2021-07-05 05:42:40|2266.04|2257.34|2265.93|2257.23|2266.09|2257.39|2265.81|2257.11|11
1625463770000|2021-07-05 05:42:50|2266|2257.3|2266.09|2257.39|2266.17|2257.47|2265.99|2257.29|8
1625463780000|2021-07-05 05:43:00|2266.16|2257.46|2265.4|2256.7|2266.16|2257.46|2265.34|2256.64|28
1625463790000|2021-07-05 05:43:10|2265.42|2256.72|2266.96|2258.26|2267.06|2258.36|2265.41|2256.71|29
1625463800000|2021-07-05 05:43:20|2267|2258.3|2267.1|2258.4|2267.12|2258.42|2266.99|2258.29|12
1625463810000|2021-07-05 05:43:30|2267.24|2258.54|2267.28|2258.58|2267.35|2258.65|2267.23|2258.53|16
1625463820000|2021-07-05 05:43:40|2267.25|2258.55|2267.26|2258.56|2267.32|2258.62|2267.16|2258.46|16
1625463830000|2021-07-05 05:43:50|2267.25|2258.55|2267.35|2258.65|2267.43|2258.73|2267.24|2258.54|19
1625463840000|2021-07-05 05:44:00|2267.41|2258.71|2267.08|2258.38|2267.41|2258.71|2266.91|2258.21|28
1625463850000|2021-07-05 05:44:10|2267.2|2258.5|2265.77|2257.07|2267.2|2258.5|2265.75|2257.05|26
1625463860000|2021-07-05 05:44:20|2266.02|2257.32|2265.38|2256.68|2266.18|2257.48|2265.38|2256.68|23
1625463870000|2021-07-05 05:44:30|2265.37|2256.67|2266.15|2257.45|2266.28|2257.58|2265.37|2256.67|14
1625463880000|2021-07-05 05:44:40|2266.23|2257.53|2266.31|2257.61|2266.37|2257.67|2266.22|2257.52|12
1625463890000|2021-07-05 05:44:50|2266.27|2257.57|2265.82|2257.12|2266.31|2257.61|2265.74|2257.04|14
1625463900000|2021-07-05 05:45:00|2265.86|2257.16|2265.55|2256.85|2265.86|2257.16|2265.46|2256.76|23
1625463910000|2021-07-05 05:45:10|2265.52|2256.82|2265.25|2256.55|2265.81|2257.11|2265.25|2256.55|29
1625463920000|2021-07-05 05:45:20|2265.24|2256.54|2264.38|2255.68|2265.25|2256.55|2264.38|2255.68|32
1625463930000|2021-07-05 05:45:30|2264.36|2255.66|2263.75|2255.05|2264.55|2255.85|2263.74|2255.04|34
1625463940000|2021-07-05 05:45:40|2263.64|2254.94|2263.61|2254.91|2263.68|2254.98|2263.56|2254.86|26
1625463950000|2021-07-05 05:45:50|2263.62|2254.92|2263.58|2254.88|2263.73|2255.03|2263.55|2254.85|21
1625463960000|2021-07-05 05:46:00|2263.57|2254.87|2262.95|2254.25|2263.59|2254.89|2262.95|2254.25|26
1625463970000|2021-07-05 05:46:10|2262.81|2254.11|2263.26|2254.56|2263.27|2254.57|2262.33|2253.63|28
1625463980000|2021-07-05 05:46:20|2263.23|2254.53|2263.98|2255.28|2263.98|2255.28|2263.23|2254.53|33
1625463990000|2021-07-05 05:46:30|2264.06|2255.36|2264.61|2255.91|2264.61|2255.91|2264.06|2255.36|17
1625464000000|2021-07-05 05:46:40|2264.57|2255.87|2265.33|2256.63|2265.33|2256.63|2264.53|2255.83|13
1625464010000|2021-07-05 05:46:50|2265.35|2256.65|2265.52|2256.82|2265.99|2257.29|2265.35|2256.65|28
1625464020000|2021-07-05 05:47:00|2265.53|2256.83|2264.35|2255.65|2265.56|2256.86|2264.32|2255.62|34
1625464030000|2021-07-05 05:47:10|2264.39|2255.69|2264.47|2255.77|2264.56|2255.86|2264.36|2255.66|33
1625464040000|2021-07-05 05:47:20|2264.44|2255.74|2264.44|2255.74|2264.48|2255.78|2264.32|2255.62|25
1625464050000|2021-07-05 05:47:30|2264.45|2255.75|2264.57|2255.87|2265.05|2256.35|2264.31|2255.61|27
1625464060000|2021-07-05 05:47:40|2264.5|2255.8|2264.43|2255.73|2264.81|2256.11|2264.35|2255.65|32
1625464070000|2021-07-05 05:47:50|2264.45|2255.75|2264.75|2256.05|2264.75|2256.05|2264.43|2255.73|16
1625464080000|2021-07-05 05:48:00|2264.79|2256.09|2263.45|2254.75|2264.8|2256.1|2263.45|2254.75|20
1625464090000|2021-07-05 05:48:10|2263.43|2254.73|2262.68|2253.98|2263.43|2254.73|2262.68|2253.98|24
1625464100000|2021-07-05 05:48:20|2262.64|2253.94|2263.02|2254.32|2263.02|2254.32|2262.52|2253.82|23
1625464110000|2021-07-05 05:48:30|2263.11|2254.41|2262.84|2254.14|2263.11|2254.41|2262.82|2254.12|24
1625464120000|2021-07-05 05:48:40|2262.88|2254.18|2263.1|2254.4|2263.16|2254.46|2262.81|2254.11|31
1625464130000|2021-07-05 05:48:50|2263.08|2254.38|2262.9|2254.2|2263.23|2254.53|2262.9|2254.2|22
1625464140000|2021-07-05 05:49:00|2262.88|2254.18|2262.89|2254.19|2263.13|2254.43|2262.81|2254.11|26
1625464150000|2021-07-05 05:49:10|2262.86|2254.16|2263.71|2255.01|2263.73|2255.03|2262.85|2254.15|25
1625464160000|2021-07-05 05:49:20|2263.73|2255.03|2264.32|2255.62|2264.37|2255.67|2263.73|2255.03|22
1625464170000|2021-07-05 05:49:30|2264.34|2255.64|2263.24|2254.54|2264.34|2255.64|2263.14|2254.44|21
1625464180000|2021-07-05 05:49:40|2263.18|2254.48|2265.7|2257|2266.34|2257.64|2263.18|2254.48|20
1625464190000|2021-07-05 05:49:50|2265.67|2256.97|2268.25|2259.55|2268.32|2259.62|2265.67|2256.97|30
1625464200000|2021-07-05 05:50:00|2268.13|2259.43|2269.44|2260.74|2269.45|2260.75|2267.31|2258.61|33
1625464210000|2021-07-05 05:50:10|2269.62|2260.92|2270.8|2262.1|2270.83|2262.13|2269.62|2260.92|29
1625464220000|2021-07-05 05:50:20|2270.79|2262.09|2271.25|2262.55|2271.25|2262.55|2270.79|2262.09|32
1625464230000|2021-07-05 05:50:30|2271.34|2262.64|2270.9|2262.2|2271.34|2262.64|2270.33|2261.63|35
1625464240000|2021-07-05 05:50:40|2270.88|2262.18|2271.44|2262.74|2271.44|2262.74|2270.75|2262.05|28
1625464250000|2021-07-05 05:50:50|2271.34|2262.64|2271.64|2262.94|2271.64|2262.94|2271.3|2262.6|18
1625464260000|2021-07-05 05:51:00|2271.63|2262.93|2274.06|2265.36|2274.06|2265.36|2270.98|2262.28|32
1625464270000|2021-07-05 05:51:10|2274.05|2265.35|2275.02|2266.32|2275.02|2266.32|2274.05|2265.35|34
1625464280000|2021-07-05 05:51:20|2275.08|2266.38|2274.89|2266.19|2275.52|2266.82|2274.89|2266.19|28
1625464290000|2021-07-05 05:51:30|2274.83|2266.13|2275.15|2266.45|2275.15|2266.45|2274.25|2265.55|32
1625464300000|2021-07-05 05:51:40|2275.12|2266.42|2274.64|2265.94|2275.19|2266.49|2274.45|2265.75|21
1625464310000|2021-07-05 05:51:50|2274.55|2265.85|2274.92|2266.22|2274.92|2266.22|2274.26|2265.56|18
1625464320000|2021-07-05 05:52:00|2275.04|2266.34|2274.48|2265.78|2275.09|2266.39|2274.16|2265.46|26
1625464330000|2021-07-05 05:52:10|2274.45|2265.75|2274.77|2266.07|2275.51|2266.81|2273.97|2265.27|34
1625464340000|2021-07-05 05:52:20|2274.84|2266.14|2275.53|2266.83|2275.66|2266.96|2274.66|2265.96|32
1625464350000|2021-07-05 05:52:30|2275.44|2266.74|2274.64|2265.94|2275.57|2266.87|2274.5|2265.8|19
1625464360000|2021-07-05 05:52:40|2274.62|2265.92|2274.45|2265.75|2274.81|2266.11|2274.45|2265.75|23
1625464370000|2021-07-05 05:52:50|2274.37|2265.67|2275.39|2266.69|2275.45|2266.75|2274.1|2265.4|25
1625464380000|2021-07-05 05:53:00|2275.29|2266.59|2275.54|2266.84|2275.54|2266.84|2274.64|2265.94|36
1625464390000|2021-07-05 05:53:10|2275.37|2266.67|2274.21|2265.51|2275.37|2266.67|2274.2|2265.5|25
1625464400000|2021-07-05 05:53:20|2274.18|2265.48|2274.28|2265.58|2274.51|2265.81|2273.73|2265.03|21
1625464410000|2021-07-05 05:53:30|2274.29|2265.59|2274|2265.3|2274.94|2266.24|2274|2265.3|31
1625464420000|2021-07-05 05:53:40|2273.95|2265.25|2274.13|2265.43|2274.27|2265.57|2273.9|2265.2|21
1625464430000|2021-07-05 05:53:50|2274.09|2265.39|2275.29|2266.59|2275.33|2266.63|2273.92|2265.22|28
1625464440000|2021-07-05 05:54:00|2275.23|2266.53|2275.93|2267.23|2275.93|2267.23|2273.91|2265.21|32
1625464450000|2021-07-05 05:54:10|2276.14|2267.44|2275.18|2266.48|2276.28|2267.58|2274.75|2266.05|33
1625464460000|2021-07-05 05:54:20|2275.19|2266.49|2274.54|2265.84|2275.4|2266.7|2274.25|2265.55|27
1625464470000|2021-07-05 05:54:30|2274.64|2265.94|2274.59|2265.89|2274.64|2265.94|2274.53|2265.83|12
1625464480000|2021-07-05 05:54:40|2274.64|2265.94|2273.96|2265.26|2274.64|2265.94|2273.74|2265.04|21
1625464490000|2021-07-05 05:54:50|2273.74|2265.04|2274.32|2265.62|2274.39|2265.69|2273.74|2265.04|32
1625464500000|2021-07-05 05:55:00|2274.19|2265.49|2273.55|2264.85|2274.34|2265.64|2273.55|2264.85|28
1625464510000|2021-07-05 05:55:10|2273.53|2264.83|2273.92|2265.22|2274.03|2265.33|2273.49|2264.79|27
1625464520000|2021-07-05 05:55:20|2273.87|2265.17|2274.52|2265.82|2274.52|2265.82|2273.72|2265.02|27
1625464530000|2021-07-05 05:55:30|2274.6|2265.9|2273.06|2264.36|2274.81|2266.11|2273.05|2264.35|32
1625464540000|2021-07-05 05:55:40|2273.12|2264.42|2274.76|2266.06|2275.88|2267.18|2273.12|2264.42|26
1625464550000|2021-07-05 05:55:50|2274.82|2266.12|2274.71|2266.01|2275.1|2266.4|2274.58|2265.88|31
1625464560000|2021-07-05 05:56:00|2274.74|2266.04|2273.79|2265.09|2274.9|2266.2|2273.48|2264.78|33
1625464570000|2021-07-05 05:56:10|2273.88|2265.18|2273.43|2264.73|2273.92|2265.22|2273.32|2264.62|31
1625464580000|2021-07-05 05:56:20|2273.62|2264.92|2273.21|2264.51|2273.81|2265.11|2273.15|2264.45|33
1625464590000|2021-07-05 05:56:30|2273.17|2264.47|2273.27|2264.57|2273.47|2264.77|2273.17|2264.47|27
1625464600000|2021-07-05 05:56:40|2273.55|2264.85|2273.55|2264.85|2273.79|2265.09|2273.23|2264.53|31
1625464610000|2021-07-05 05:56:50|2273.53|2264.83|2273.48|2264.78|2273.58|2264.88|2273.4|2264.7|18
1625464620000|2021-07-05 05:57:00|2273.55|2264.85|2274.24|2265.54|2274.24|2265.54|2273.55|2264.85|30
1625464630000|2021-07-05 05:57:10|2274.2|2265.5|2274.71|2266.01|2274.71|2266.01|2274.2|2265.5|23
1625464640000|2021-07-05 05:57:20|2274.66|2265.96|2273.67|2264.97|2274.68|2265.98|2273.62|2264.92|24
1625464650000|2021-07-05 05:57:30|2273.62|2264.92|2275.05|2266.35|2275.06|2266.36|2273.62|2264.92|23
1625464660000|2021-07-05 05:57:40|2274.98|2266.28|2274.97|2266.27|2275.08|2266.38|2274.59|2265.89|33
1625464670000|2021-07-05 05:57:50|2274.98|2266.28|2274.7|2266|2275.04|2266.34|2274.37|2265.67|25
1625464680000|2021-07-05 05:58:00|2274.61|2265.91|2274.08|2265.38|2274.61|2265.91|2274.08|2265.38|18
1625464690000|2021-07-05 05:58:10|2274.11|2265.41|2274.38|2265.68|2274.58|2265.88|2274.07|2265.37|13
1625464700000|2021-07-05 05:58:20|2274.39|2265.69|2274.72|2266.02|2274.95|2266.25|2274.39|2265.69|29
1625464710000|2021-07-05 05:58:30|2274.7|2266|2274.67|2265.97|2274.78|2266.08|2274.65|2265.95|21
1625464720000|2021-07-05 05:58:40|2274.7|2266|2274.76|2266.06|2274.76|2266.06|2274.61|2265.91|26
1625464730000|2021-07-05 05:58:50|2274.78|2266.08|2276.48|2267.78|2276.62|2267.92|2274.76|2266.06|25
1625464740000|2021-07-05 05:59:00|2276.46|2267.76|2276.5|2267.8|2276.67|2267.97|2275.94|2267.24|27
1625464750000|2021-07-05 05:59:10|2276.64|2267.94|2276.54|2267.84|2276.65|2267.95|2276.46|2267.76|24
1625464760000|2021-07-05 05:59:20|2276.58|2267.88|2275.64|2266.94|2276.81|2268.11|2275.6|2266.9|34
1625464770000|2021-07-05 05:59:30|2275.68|2266.98|2276.69|2267.99|2276.69|2267.99|2275.57|2266.87|29
1625464780000|2021-07-05 05:59:40|2276.8|2268.1|2277.46|2268.76|2277.48|2268.78|2276.8|2268.1|20
1625464790000|2021-07-05 05:59:50|2277.3|2268.6|2277.04|2268.34|2277.48|2268.78|2276.98|2268.28|22
1625464800000|2021-07-05 06:00:00|2277.09|2268.39|2278|2269.3|2278.01|2269.31|2277.09|2268.39|23
1625464810000|2021-07-05 06:00:10|2277.99|2269.29|2277.57|2268.87|2278.01|2269.31|2277.51|2268.81|22
1625464820000|2021-07-05 06:00:20|2277.19|2268.49|2278.8|2270.1|2279.02|2270.32|2277.13|2268.43|29
1625464830000|2021-07-05 06:00:30|2278.81|2270.11|2278.51|2269.81|2278.84|2270.14|2278.43|2269.73|28
1625464840000|2021-07-05 06:00:40|2278.44|2269.74|2277.24|2268.54|2278.48|2269.78|2277.24|2268.54|27
1625464850000|2021-07-05 06:00:50|2277.23|2268.53|2275.85|2267.15|2277.23|2268.53|2275.85|2267.15|30
1625464860000|2021-07-05 06:01:00|2275.83|2267.13|2275.11|2266.41|2275.83|2267.13|2274.99|2266.29|25
1625464870000|2021-07-05 06:01:10|2275.06|2266.36|2274.68|2265.98|2275.29|2266.59|2274.68|2265.98|22
1625464880000|2021-07-05 06:01:20|2274.67|2265.97|2274.35|2265.65|2274.7|2266|2274.35|2265.65|19
1625464890000|2021-07-05 06:01:30|2274.34|2265.64|2273.66|2264.96|2274.34|2265.64|2273.66|2264.96|21
1625464900000|2021-07-05 06:01:40|2273.73|2265.03|2273.81|2265.11|2274.15|2265.45|2273.73|2265.03|27
1625464910000|2021-07-05 06:01:50|2273.75|2265.05|2273.55|2264.85|2273.91|2265.21|2273.44|2264.74|26
1625464920000|2021-07-05 06:02:00|2273.53|2264.83|2273.51|2264.81|2274.03|2265.33|2273.51|2264.81|23
1625464930000|2021-07-05 06:02:10|2273.47|2264.77|2273.41|2264.71|2273.61|2264.91|2273.41|2264.71|14
1625464940000|2021-07-05 06:02:20|2273.54|2264.84|2273.64|2264.94|2273.7|2265|2273.54|2264.84|12
1625464950000|2021-07-05 06:02:30|2273.65|2264.95|2273.23|2264.53|2273.71|2265.01|2273.23|2264.53|24
1625464960000|2021-07-05 06:02:40|2273.22|2264.52|2272.57|2263.87|2273.22|2264.52|2272.53|2263.83|21
1625464970000|2021-07-05 06:02:50|2272.56|2263.86|2272.28|2263.58|2272.7|2264|2272.28|2263.58|23
1625464980000|2021-07-05 06:03:00|2272.25|2263.55|2272.55|2263.85|2272.55|2263.85|2271.76|2263.06|36
1625464990000|2021-07-05 06:03:10|2272.51|2263.81|2273.22|2264.52|2273.22|2264.52|2272.16|2263.46|25
1625465000000|2021-07-05 06:03:20|2273.19|2264.49|2273.01|2264.31|2273.62|2264.92|2272.95|2264.25|33
1625465010000|2021-07-05 06:03:30|2272.92|2264.22|2272.56|2263.86|2272.92|2264.22|2272.44|2263.74|35
1625465020000|2021-07-05 06:03:40|2272.52|2263.82|2271.91|2263.21|2272.52|2263.82|2271.87|2263.17|30
1625465030000|2021-07-05 06:03:50|2271.89|2263.19|2272.02|2263.32|2272.14|2263.44|2271.77|2263.07|30
1625465040000|2021-07-05 06:04:00|2272.08|2263.38|2271.88|2263.18|2272.08|2263.38|2271.88|2263.18|25
1625465050000|2021-07-05 06:04:10|2271.89|2263.19|2272.14|2263.44|2272.16|2263.46|2271.8|2263.1|14
1625465060000|2021-07-05 06:04:20|2272.15|2263.45|2273.23|2264.53|2273.23|2264.53|2272.15|2263.45|28
1625465070000|2021-07-05 06:04:30|2273.2|2264.5|2273.71|2265.01|2273.77|2265.07|2273.07|2264.37|20
1625465080000|2021-07-05 06:04:40|2273.77|2265.07|2273|2264.3|2273.77|2265.07|2272.93|2264.23|29
1625465090000|2021-07-05 06:04:50|2272.94|2264.24|2273.81|2265.11|2273.81|2265.11|2272.86|2264.16|28
1625465100000|2021-07-05 06:05:00|2273.82|2265.12|2271.48|2262.78|2273.9|2265.2|2271.44|2262.74|36
1625465110000|2021-07-05 06:05:10|2271.5|2262.8|2271.27|2262.57|2271.63|2262.93|2270.67|2261.97|35
1625465120000|2021-07-05 06:05:20|2271.29|2262.59|2271.19|2262.49|2271.43|2262.73|2271.08|2262.38|17
1625465130000|2021-07-05 06:05:30|2271.15|2262.45|2270.7|2262|2271.19|2262.49|2270.55|2261.85|30
1625465140000|2021-07-05 06:05:40|2270.99|2262.29|2271.06|2262.36|2271.47|2262.77|2270.91|2262.21|25
1625465150000|2021-07-05 06:05:50|2271.04|2262.34|2271.29|2262.59|2271.41|2262.71|2271.02|2262.32|26
1625465160000|2021-07-05 06:06:00|2271.19|2262.49|2271.21|2262.51|2271.28|2262.58|2271.09|2262.39|21
1625465170000|2021-07-05 06:06:10|2271.26|2262.56|2271.1|2262.4|2271.31|2262.61|2271.05|2262.35|19
1625465180000|2021-07-05 06:06:20|2271.09|2262.39|2271|2262.3|2271.12|2262.42|2270.87|2262.17|17
1625465190000|2021-07-05 06:06:30|2271.03|2262.33|2270.43|2261.73|2271.05|2262.35|2270.42|2261.72|15
1625465200000|2021-07-05 06:06:40|2270.46|2261.76|2270.49|2261.79|2270.49|2261.79|2270.37|2261.67|15
1625465210000|2021-07-05 06:06:50|2270.53|2261.83|2270.5|2261.8|2271.14|2262.44|2270.36|2261.66|31
1625465220000|2021-07-05 06:07:00|2270.47|2261.77|2270.21|2261.51|2270.47|2261.77|2270.13|2261.43|22
1625465230000|2021-07-05 06:07:10|2270.19|2261.49|2270.03|2261.33|2270.19|2261.49|2269.86|2261.16|12
1625465240000|2021-07-05 06:07:20|2269.86|2261.16|2269.22|2260.52|2269.86|2261.16|2269.1|2260.4|14
1625465250000|2021-07-05 06:07:30|2269.24|2260.54|2269.24|2260.54|2269.46|2260.76|2269.2|2260.5|30
1625465260000|2021-07-05 06:07:40|2269.27|2260.57|2269.67|2260.97|2269.72|2261.02|2269.27|2260.57|31
1625465270000|2021-07-05 06:07:50|2269.66|2260.96|2270.09|2261.39|2270.61|2261.91|2269.66|2260.96|35
1625465280000|2021-07-05 06:08:00|2270.13|2261.43|2269.39|2260.69|2270.34|2261.64|2269.31|2260.61|29
1625465290000|2021-07-05 06:08:10|2269.24|2260.54|2269.36|2260.66|2269.39|2260.69|2268.93|2260.23|25
1625465300000|2021-07-05 06:08:20|2269.27|2260.57|2269.56|2260.86|2269.74|2261.04|2269.27|2260.57|20
1625465310000|2021-07-05 06:08:30|2269.59|2260.89|2269.37|2260.67|2269.59|2260.89|2269.07|2260.37|32
1625465320000|2021-07-05 06:08:40|2269.35|2260.65|2269.61|2260.91|2269.61|2260.91|2269.32|2260.62|29
1625465330000|2021-07-05 06:08:50|2269.56|2260.86|2273.13|2264.43|2273.13|2264.43|2269.43|2260.73|30
1625465340000|2021-07-05 06:09:00|2273.17|2264.47|2274.26|2265.56|2274.35|2265.65|2271.78|2263.08|27
1625465350000|2021-07-05 06:09:10|2274.33|2265.63|2274.21|2265.51|2274.35|2265.65|2274.21|2265.51|9
1625465360000|2021-07-05 06:09:20|2274.24|2265.54|2274.73|2266.03|2274.83|2266.13|2274.24|2265.54|15
1625465370000|2021-07-05 06:09:30|2274.7|2266|2275.22|2266.52|2275.22|2266.52|2274.24|2265.54|16
1625465380000|2021-07-05 06:09:40|2275.29|2266.59|2275.86|2267.16|2276.24|2267.54|2275.17|2266.47|30
1625465390000|2021-07-05 06:09:50|2275.8|2267.1|2275.84|2267.14|2276.07|2267.37|2275.47|2266.77|35
1625465400000|2021-07-05 06:10:00|2275.88|2267.18|2274.26|2265.56|2276.15|2267.45|2274.26|2265.56|34
1625465410000|2021-07-05 06:10:10|2274.29|2265.59|2274.91|2266.21|2274.99|2266.29|2274.25|2265.55|30
1625465420000|2021-07-05 06:10:20|2274.92|2266.22|2274.41|2265.71|2274.94|2266.24|2274.37|2265.67|28
1625465430000|2021-07-05 06:10:30|2274.42|2265.72|2275.49|2266.79|2275.56|2266.86|2274.4|2265.7|22
1625465440000|2021-07-05 06:10:40|2275.48|2266.78|2275.73|2267.03|2275.94|2267.24|2275.45|2266.75|27
1625465450000|2021-07-05 06:10:50|2275.77|2267.07|2276|2267.3|2276.14|2267.44|2275.77|2267.07|23
1625465460000|2021-07-05 06:11:00|2276.03|2267.33|2275.92|2267.22|2276.03|2267.33|2275.43|2266.73|21
1625465470000|2021-07-05 06:11:10|2275.96|2267.26|2275.84|2267.14|2275.96|2267.26|2275.77|2267.07|25
1625465480000|2021-07-05 06:11:20|2275.88|2267.18|2275.82|2267.12|2275.88|2267.18|2275.45|2266.75|19
1625465490000|2021-07-05 06:11:30|2275.76|2267.06|2276.05|2267.35|2276.05|2267.35|2275.64|2266.94|17
1625465500000|2021-07-05 06:11:40|2276.04|2267.34|2275.84|2267.14|2276.04|2267.34|2275.83|2267.13|15
1625465510000|2021-07-05 06:11:50|2275.81|2267.11|2276.19|2267.49|2276.19|2267.49|2275.8|2267.1|26
1625465520000|2021-07-05 06:12:00|2276.2|2267.5|2277.84|2269.14|2277.84|2269.14|2276.17|2267.47|24
1625465530000|2021-07-05 06:12:10|2277.99|2269.29|2278.73|2270.03|2278.73|2270.03|2277.83|2269.13|27
1625465540000|2021-07-05 06:12:20|2278.69|2269.99|2278.6|2269.9|2278.75|2270.05|2278.51|2269.81|29
1625465550000|2021-07-05 06:12:30|2278.59|2269.89|2278.23|2269.53|2278.61|2269.91|2277.88|2269.18|28
1625465560000|2021-07-05 06:12:40|2278.24|2269.54|2278.65|2269.95|2278.68|2269.98|2278.03|2269.33|24
1625465570000|2021-07-05 06:12:50|2278.76|2270.06|2278.08|2269.38|2278.76|2270.06|2278.08|2269.38|24
1625465580000|2021-07-05 06:13:00|2278.07|2269.37|2278.8|2270.1|2278.84|2270.14|2278.03|2269.33|30
1625465590000|2021-07-05 06:13:10|2278.82|2270.12|2279.88|2271.18|2279.89|2271.19|2278.82|2270.12|27
1625465600000|2021-07-05 06:13:20|2279.96|2271.26|2278.33|2269.63|2280.18|2271.48|2278.31|2269.61|28
1625465610000|2021-07-05 06:13:30|2278.36|2269.66|2279.05|2270.35|2279.23|2270.53|2278.33|2269.63|30
1625465620000|2021-07-05 06:13:40|2279.04|2270.34|2279.15|2270.45|2279.15|2270.45|2279.01|2270.31|7
1625465630000|2021-07-05 06:13:50|2279.14|2270.44|2279.98|2271.28|2280|2271.3|2279.14|2270.44|30
1625465640000|2021-07-05 06:14:00|2279.94|2271.24|2279.7|2271|2280.37|2271.67|2279.61|2270.91|28
1625465650000|2021-07-05 06:14:10|2279.69|2270.99|2280.3|2271.6|2280.31|2271.61|2279.69|2270.99|26
1625465660000|2021-07-05 06:14:20|2280.42|2271.72|2281.18|2272.48|2281.18|2272.48|2280.1|2271.4|31
1625465670000|2021-07-05 06:14:30|2281.36|2272.66|2282.99|2274.29|2283.02|2274.32|2281.3|2272.6|33
1625465680000|2021-07-05 06:14:40|2283|2274.3|2288.45|2279.75|2288.45|2279.75|2283|2274.3|38
1625465690000|2021-07-05 06:14:50|2288.67|2279.97|2287.68|2278.98|2288.84|2280.14|2287.52|2278.82|37
1625465700000|2021-07-05 06:15:00|2287.59|2278.89|2285.45|2276.75|2287.59|2278.89|2285.25|2276.55|36
1625465710000|2021-07-05 06:15:10|2285.43|2276.73|2285.33|2276.63|2286.92|2278.22|2285.22|2276.52|32
1625465720000|2021-07-05 06:15:20|2285.43|2276.73|2287.06|2278.36|2287.08|2278.38|2285.43|2276.73|35
1625465730000|2021-07-05 06:15:30|2287.03|2278.33|2286.77|2278.07|2287.05|2278.35|2286.53|2277.83|26
1625465740000|2021-07-05 06:15:40|2286.78|2278.08|2286.32|2277.62|2286.85|2278.15|2286.32|2277.62|25
1625465750000|2021-07-05 06:15:50|2286.33|2277.63|2284.28|2275.58|2286.33|2277.63|2284.27|2275.57|33
1625465760000|2021-07-05 06:16:00|2284.09|2275.39|2284.41|2275.71|2284.73|2276.03|2283.91|2275.21|31
1625465770000|2021-07-05 06:16:10|2284.42|2275.72|2285.56|2276.86|2285.64|2276.94|2283.74|2275.04|28
1625465780000|2021-07-05 06:16:20|2285.54|2276.84|2286.99|2278.29|2287.03|2278.33|2284.6|2275.9|31
1625465790000|2021-07-05 06:16:30|2287.16|2278.46|2288.35|2279.65|2288.41|2279.71|2287.07|2278.37|27
1625465800000|2021-07-05 06:16:40|2288.41|2279.71|2289.12|2280.42|2289.45|2280.75|2288.41|2279.71|26
1625465810000|2021-07-05 06:16:50|2289.53|2280.83|2289.05|2280.35|2289.9|2281.2|2287.86|2279.16|27
1625465820000|2021-07-05 06:17:00|2289.03|2280.33|2288.9|2280.2|2289.81|2281.11|2288.74|2280.04|34
1625465830000|2021-07-05 06:17:10|2288.93|2280.23|2293.92|2285.22|2293.92|2285.22|2288.93|2280.23|36
1625465840000|2021-07-05 06:17:20|2293.76|2285.06|2295.5|2286.8|2295.58|2286.88|2293.09|2284.39|34
1625465850000|2021-07-05 06:17:30|2295.55|2286.85|2296.14|2287.44|2296.14|2287.44|2294.16|2285.46|39
1625465860000|2021-07-05 06:17:40|2296.24|2287.54|2297.1|2288.4|2297.1|2288.4|2296.07|2287.37|29
1625465870000|2021-07-05 06:17:50|2297.07|2288.37|2296.02|2287.32|2297.07|2288.37|2295.68|2286.98|29
1625465880000|2021-07-05 06:18:00|2296|2287.3|2296.36|2287.66|2296.88|2288.18|2296|2287.3|19
1625465890000|2021-07-05 06:18:10|2296.46|2287.76|2296.65|2287.95|2296.84|2288.14|2296.31|2287.61|29
1625465900000|2021-07-05 06:18:20|2296.68|2287.98|2296.67|2287.97|2297.07|2288.37|2296.45|2287.75|34
1625465910000|2021-07-05 06:18:30|2296.63|2287.93|2296.94|2288.24|2297.06|2288.36|2296.51|2287.81|37
1625465920000|2021-07-05 06:18:40|2296.92|2288.22|2296.39|2287.69|2297.04|2288.34|2296.39|2287.69|28
1625465930000|2021-07-05 06:18:50|2296.71|2288.01|2295.74|2287.04|2296.71|2288.01|2294.97|2286.27|31
1625465940000|2021-07-05 06:19:00|2295.55|2286.85|2292.87|2284.17|2295.7|2287|2292.81|2284.11|34
1625465950000|2021-07-05 06:19:10|2292.89|2284.19|2293.02|2284.32|2293.45|2284.75|2292.64|2283.94|34
1625465960000|2021-07-05 06:19:20|2293.42|2284.72|2294.78|2286.08|2294.81|2286.11|2293.24|2284.54|34
1625465970000|2021-07-05 06:19:30|2294.81|2286.11|2294.8|2286.1|2294.91|2286.21|2294.78|2286.08|26
1625465980000|2021-07-05 06:19:40|2294.82|2286.12|2294.95|2286.25|2294.96|2286.26|2294.77|2286.07|17
1625465990000|2021-07-05 06:19:50|2294.97|2286.27|2296.26|2287.56|2296.26|2287.56|2294.97|2286.27|24
1625466000000|2021-07-05 06:20:00|2296.25|2287.55|2295.15|2286.45|2296.25|2287.55|2295.12|2286.42|26
1625466010000|2021-07-05 06:20:10|2295.12|2286.42|2294.43|2285.73|2295.2|2286.5|2294.07|2285.37|36
1625466020000|2021-07-05 06:20:20|2294.38|2285.68|2293.52|2284.82|2294.45|2285.75|2293.52|2284.82|26
1625466030000|2021-07-05 06:20:30|2293.57|2284.87|2292.54|2283.84|2293.57|2284.87|2291.99|2283.29|33
1625466040000|2021-07-05 06:20:40|2292.53|2283.83|2292.47|2283.77|2292.53|2283.83|2292.07|2283.37|29
1625466050000|2021-07-05 06:20:50|2292.31|2283.61|2291.65|2282.95|2292.52|2283.82|2291.5|2282.8|21
1625466060000|2021-07-05 06:21:00|2291.64|2282.94|2289.44|2280.74|2291.64|2282.94|2289.44|2280.74|34
1625466070000|2021-07-05 06:21:10|2289.46|2280.76|2289.31|2280.61|2289.76|2281.06|2289.19|2280.49|31
1625466080000|2021-07-05 06:21:20|2289.33|2280.63|2291.29|2282.59|2291.29|2282.59|2289.31|2280.61|33
1625466090000|2021-07-05 06:21:30|2291.3|2282.6|2290.94|2282.24|2291.83|2283.13|2290.94|2282.24|32
1625466100000|2021-07-05 06:21:40|2291.04|2282.34|2291.62|2282.92|2292.45|2283.75|2291.04|2282.34|31
1625466110000|2021-07-05 06:21:50|2291.61|2282.91|2291.46|2282.76|2291.88|2283.18|2291.46|2282.76|22
1625466120000|2021-07-05 06:22:00|2291.42|2282.72|2290.8|2282.1|2291.42|2282.72|2290.68|2281.98|19
1625466130000|2021-07-05 06:22:10|2290.76|2282.06|2289.92|2281.22|2290.76|2282.06|2289.84|2281.14|15
1625466140000|2021-07-05 06:22:20|2289.88|2281.18|2289.66|2280.96|2289.89|2281.19|2289.66|2280.96|11
1625466150000|2021-07-05 06:22:30|2289.65|2280.95|2289.62|2280.92|2289.7|2281|2289.6|2280.9|10
1625466160000|2021-07-05 06:22:40|2289.68|2280.98|2289.6|2280.9|2289.68|2280.98|2289.6|2280.9|2
1625466170000|2021-07-05 06:22:50|2289.33|2280.63|2288.88|2280.18|2289.35|2280.65|2288.7|2280|24
1625466180000|2021-07-05 06:23:00|2288.75|2280.05|2290.27|2281.57|2290.49|2281.79|2288.67|2279.97|27
1625466190000|2021-07-05 06:23:10|2290.29|2281.59|2289.84|2281.14|2290.29|2281.59|2289.82|2281.12|18
1625466200000|2021-07-05 06:23:20|2289.85|2281.15|2290.05|2281.35|2290.05|2281.35|2289.85|2281.15|14
1625466210000|2021-07-05 06:23:30|2290.19|2281.49|2290.13|2281.43|2290.19|2281.49|2290.07|2281.37|14
1625466220000|2021-07-05 06:23:40|2290.12|2281.42|2290.12|2281.42|2290.31|2281.61|2290.12|2281.42|9
1625466230000|2021-07-05 06:23:50|2290.15|2281.45|2289.51|2280.81|2290.15|2281.45|2289.51|2280.81|20
1625466240000|2021-07-05 06:24:00|2289.4|2280.7|2289.84|2281.14|2289.96|2281.26|2289.11|2280.41|18
1625466250000|2021-07-05 06:24:10|2289.8|2281.1|2289.96|2281.26|2290.21|2281.51|2289.8|2281.1|23
1625466260000|2021-07-05 06:24:20|2289.95|2281.25|2289.18|2280.48|2289.96|2281.26|2289.18|2280.48|21
1625466270000|2021-07-05 06:24:30|2289.34|2280.64|2289.71|2281.01|2290.04|2281.34|2289.1|2280.4|30
1625466280000|2021-07-05 06:24:40|2289.69|2280.99|2289.63|2280.93|2289.74|2281.04|2289.58|2280.88|19
1625466290000|2021-07-05 06:24:50|2289.6|2280.9|2290.31|2281.61|2290.31|2281.61|2289.39|2280.69|27
1625466300000|2021-07-05 06:25:00|2290.26|2281.56|2289.76|2281.06|2290.26|2281.56|2289.65|2280.95|21
1625466310000|2021-07-05 06:25:10|2289.66|2280.96|2289.02|2280.32|2289.66|2280.96|2289.02|2280.32|13
1625466320000|2021-07-05 06:25:20|2289.16|2280.46|2289.27|2280.57|2289.48|2280.78|2289.16|2280.46|24
1625466330000|2021-07-05 06:25:30|2289.28|2280.58|2289.28|2280.58|2289.53|2280.83|2289.26|2280.56|17
1625466340000|2021-07-05 06:25:40|2289.29|2280.59|2290.37|2281.67|2290.58|2281.88|2289.18|2280.48|34
1625466350000|2021-07-05 06:25:50|2290.38|2281.68|2290.09|2281.39|2290.64|2281.94|2289.99|2281.29|25
1625466360000|2021-07-05 06:26:00|2290.01|2281.31|2290.03|2281.33|2290.07|2281.37|2289.54|2280.84|33
1625466370000|2021-07-05 06:26:10|2290.19|2281.49|2290.72|2282.02|2290.72|2282.02|2289.92|2281.22|27
1625466380000|2021-07-05 06:26:20|2290.74|2282.04|2289.48|2280.78|2290.77|2282.07|2289.48|2280.78|27
1625466390000|2021-07-05 06:26:30|2289.41|2280.71|2288.8|2280.1|2289.41|2280.71|2288.76|2280.06|14
1625466400000|2021-07-05 06:26:40|2288.65|2279.95|2287.59|2278.89|2288.65|2279.95|2287.46|2278.76|25
1625466410000|2021-07-05 06:26:50|2287.54|2278.84|2287.92|2279.22|2288.12|2279.42|2287.54|2278.84|23
1625466420000|2021-07-05 06:27:00|2287.93|2279.23|2288.12|2279.42|2288.12|2279.42|2287.78|2279.08|21
1625466430000|2021-07-05 06:27:10|2288.15|2279.45|2288.79|2280.09|2288.79|2280.09|2288.04|2279.34|19
1625466440000|2021-07-05 06:27:20|2288.65|2279.95|2287.45|2278.75|2288.65|2279.95|2287.38|2278.68|27
1625466450000|2021-07-05 06:27:30|2287.41|2278.71|2287.24|2278.54|2287.41|2278.71|2286.67|2277.97|32
1625466460000|2021-07-05 06:27:40|2287.21|2278.51|2286.84|2278.14|2287.23|2278.53|2286.81|2278.11|22
1625466470000|2021-07-05 06:27:50|2286.83|2278.13|2286.89|2278.19|2286.96|2278.26|2286.81|2278.11|10
1625466480000|2021-07-05 06:28:00|2286.88|2278.18|2286.83|2278.13|2286.95|2278.25|2286.52|2277.82|27
1625466490000|2021-07-05 06:28:10|2286.88|2278.18|2286.65|2277.95|2286.93|2278.23|2286.64|2277.94|19
1625466500000|2021-07-05 06:28:20|2286.64|2277.94|2285.12|2276.42|2286.65|2277.95|2285.12|2276.42|28
1625466510000|2021-07-05 06:28:30|2284.9|2276.2|2286.2|2277.5|2286.2|2277.5|2284.68|2275.98|26
1625466520000|2021-07-05 06:28:40|2286.18|2277.48|2285.49|2276.79|2286.27|2277.57|2285.49|2276.79|33
1625466530000|2021-07-05 06:28:50|2285.5|2276.8|2284.83|2276.13|2285.56|2276.86|2284.83|2276.13|31
1625466540000|2021-07-05 06:29:00|2284.82|2276.12|2283.98|2275.28|2285.17|2276.47|2283.98|2275.28|27
1625466550000|2021-07-05 06:29:10|2283.9|2275.2|2283.22|2274.52|2283.9|2275.2|2282.85|2274.15|26
1625466560000|2021-07-05 06:29:20|2283.23|2274.53|2283.07|2274.37|2283.45|2274.75|2283.02|2274.32|31
1625466570000|2021-07-05 06:29:30|2282.89|2274.19|2282.52|2273.82|2283|2274.3|2282.52|2273.82|21
1625466580000|2021-07-05 06:29:40|2282.27|2273.57|2282.57|2273.87|2282.83|2274.13|2281.87|2273.17|24
1625466590000|2021-07-05 06:29:50|2282.71|2274.01|2282.93|2274.23|2283.12|2274.42|2282.61|2273.91|21
1625466600000|2021-07-05 06:30:00|2282.89|2274.19|2283.51|2274.81|2284.04|2275.34|2282.89|2274.19|31
1625466610000|2021-07-05 06:30:10|2283.67|2274.97|2283.27|2274.57|2283.67|2274.97|2283.17|2274.47|24
1625466620000|2021-07-05 06:30:20|2283.22|2274.52|2282.96|2274.26|2283.52|2274.82|2282.85|2274.15|21
1625466630000|2021-07-05 06:30:30|2282.98|2274.28|2282.6|2273.9|2283.86|2275.16|2282.6|2273.9|35
1625466640000|2021-07-05 06:30:40|2282.61|2273.91|2282.01|2273.31|2283|2274.3|2281.93|2273.23|37
1625466650000|2021-07-05 06:30:50|2282.14|2273.44|2281.02|2272.32|2282.14|2273.44|2281.02|2272.32|29
1625466660000|2021-07-05 06:31:00|2281.01|2272.31|2280.83|2272.13|2281.21|2272.51|2280.83|2272.13|29
1625466670000|2021-07-05 06:31:10|2280.86|2272.16|2279.71|2271.01|2280.92|2272.22|2279.71|2271.01|22
1625466680000|2021-07-05 06:31:20|2279.68|2270.98|2278.96|2270.26|2280.2|2271.5|2278.96|2270.26|33
1625466690000|2021-07-05 06:31:30|2278.91|2270.21|2279.1|2270.4|2279.1|2270.4|2278.38|2269.68|29
1625466700000|2021-07-05 06:31:40|2279.2|2270.5|2280.44|2271.74|2280.44|2271.74|2279.2|2270.5|38
1625466710000|2021-07-05 06:31:50|2280.33|2271.63|2280.14|2271.44|2280.41|2271.71|2280.04|2271.34|36
1625466720000|2021-07-05 06:32:00|2280.13|2271.43|2280.2|2271.5|2280.2|2271.5|2279.79|2271.09|28
1625466730000|2021-07-05 06:32:10|2280.18|2271.48|2280.39|2271.69|2280.69|2271.99|2280.1|2271.4|23
1625466740000|2021-07-05 06:32:20|2280.35|2271.65|2279.24|2270.54|2280.37|2271.67|2278.79|2270.09|36
1625466750000|2021-07-05 06:32:30|2279.05|2270.35|2278.99|2270.29|2279.1|2270.4|2278.71|2270.01|33
1625466760000|2021-07-05 06:32:40|2278.9|2270.2|2278.56|2269.86|2278.9|2270.2|2278.53|2269.83|29
1625466770000|2021-07-05 06:32:50|2278.46|2269.76|2279.3|2270.6|2279.4|2270.7|2278.45|2269.75|28
1625466780000|2021-07-05 06:33:00|2279.32|2270.62|2278.6|2269.9|2279.32|2270.62|2278.21|2269.51|32
1625466790000|2021-07-05 06:33:10|2278.76|2270.06|2280.39|2271.69|2280.39|2271.69|2278.72|2270.02|27
1625466800000|2021-07-05 06:33:20|2280.4|2271.7|2279.67|2270.97|2280.4|2271.7|2279.27|2270.57|24
1625466810000|2021-07-05 06:33:30|2279.61|2270.91|2279.84|2271.14|2279.84|2271.14|2279.52|2270.82|15
1625466820000|2021-07-05 06:33:40|2279.91|2271.21|2280.95|2272.25|2280.95|2272.25|2279.84|2271.14|26
1625466830000|2021-07-05 06:33:50|2280.92|2272.22|2281.7|2273|2281.85|2273.15|2280.8|2272.1|23
1625466840000|2021-07-05 06:34:00|2281.66|2272.96|2281.04|2272.34|2282.14|2273.44|2280.92|2272.22|31
1625466850000|2021-07-05 06:34:10|2280.84|2272.14|2281.9|2273.2|2281.91|2273.21|2280.84|2272.14|30
1625466860000|2021-07-05 06:34:20|2281.94|2273.24|2282.7|2274|2282.7|2274|2281.94|2273.24|19
1625466870000|2021-07-05 06:34:30|2282.72|2274.02|2282.21|2273.51|2282.84|2274.14|2282.14|2273.44|25
1625466880000|2021-07-05 06:34:40|2282.22|2273.52|2281.75|2273.05|2282.29|2273.59|2281.73|2273.03|20
1625466890000|2021-07-05 06:34:50|2281.76|2273.06|2282.62|2273.92|2282.68|2273.98|2281.72|2273.02|26
1625466900000|2021-07-05 06:35:00|2282.74|2274.04|2281.68|2272.98|2282.75|2274.05|2281.66|2272.96|29
1625466910000|2021-07-05 06:35:10|2281.67|2272.97|2281.43|2272.73|2281.67|2272.97|2281.35|2272.65|29
1625466920000|2021-07-05 06:35:20|2281.46|2272.76|2281.43|2272.73|2281.5|2272.8|2281.39|2272.69|10
1625466930000|2021-07-05 06:35:30|2281.42|2272.72|2281.08|2272.38|2281.42|2272.72|2281.08|2272.38|20
1625466940000|2021-07-05 06:35:40|2281.09|2272.39|2280.72|2272.02|2281.09|2272.39|2280.24|2271.54|29
1625466950000|2021-07-05 06:35:50|2280.76|2272.06|2282.85|2274.15|2282.85|2274.15|2280.55|2271.85|35
1625466960000|2021-07-05 06:36:00|2282.75|2274.05|2282.2|2273.5|2283.08|2274.38|2282.1|2273.4|26
1625466970000|2021-07-05 06:36:10|2282.17|2273.47|2281.81|2273.11|2282.17|2273.47|2281.8|2273.1|19
1625466980000|2021-07-05 06:36:20|2281.79|2273.09|2281.41|2272.71|2281.79|2273.09|2281.34|2272.64|29
1625466990000|2021-07-05 06:36:30|2281.74|2273.04|2282.07|2273.37|2282.07|2273.37|2281.61|2272.91|22
1625467000000|2021-07-05 06:36:40|2282.05|2273.35|2282.11|2273.41|2282.31|2273.61|2281.95|2273.25|28
1625467010000|2021-07-05 06:36:50|2282.18|2273.48|2282.65|2273.95|2282.67|2273.97|2282.16|2273.46|15
1625467020000|2021-07-05 06:37:00|2282.69|2273.99|2282.72|2274.02|2282.78|2274.08|2282.69|2273.99|21
1625467030000|2021-07-05 06:37:10|2282.71|2274.01|2282.6|2273.9|2282.9|2274.2|2282.6|2273.9|14
1625467040000|2021-07-05 06:37:20|2282.55|2273.85|2282.26|2273.56|2282.68|2273.98|2282.26|2273.56|24
1625467050000|2021-07-05 06:37:30|2282.17|2273.47|2281.99|2273.29|2282.24|2273.54|2281.99|2273.29|21
1625467060000|2021-07-05 06:37:40|2282.1|2273.4|2282.56|2273.86|2282.93|2274.23|2282.01|2273.31|31
1625467070000|2021-07-05 06:37:50|2282.51|2273.81|2282.55|2273.85|2282.55|2273.85|2282.01|2273.31|26
1625467080000|2021-07-05 06:38:00|2282.56|2273.86|2282.43|2273.73|2282.77|2274.07|2282.39|2273.69|22
1625467090000|2021-07-05 06:38:10|2282.37|2273.67|2281.9|2273.2|2282.47|2273.77|2281.89|2273.19|24
1625467100000|2021-07-05 06:38:20|2281.83|2273.13|2282.73|2274.03|2282.73|2274.03|2281.81|2273.11|12
1625467110000|2021-07-05 06:38:30|2282.72|2274.02|2282.53|2273.83|2282.72|2274.02|2282.09|2273.39|37
1625467120000|2021-07-05 06:38:40|2282.55|2273.85|2283.16|2274.46|2283.16|2274.46|2282.43|2273.73|22
1625467130000|2021-07-05 06:38:50|2283.15|2274.45|2283.64|2274.94|2283.65|2274.95|2283.15|2274.45|26
1625467140000|2021-07-05 06:39:00|2283.66|2274.96|2286.39|2277.69|2286.68|2277.98|2283.63|2274.93|36
1625467150000|2021-07-05 06:39:10|2286.42|2277.72|2285.46|2276.76|2286.66|2277.96|2285.22|2276.52|33
1625467160000|2021-07-05 06:39:20|2285.51|2276.81|2286.68|2277.98|2286.68|2277.98|2285.47|2276.77|32
1625467170000|2021-07-05 06:39:30|2286.66|2277.96|2287.64|2278.94|2287.84|2279.14|2286.66|2277.96|30
1625467180000|2021-07-05 06:39:40|2287.66|2278.96|2288.21|2279.51|2288.23|2279.53|2287.6|2278.9|23
1625467190000|2021-07-05 06:39:50|2288.17|2279.47|2288.81|2280.11|2288.81|2280.11|2287.52|2278.82|34
1625467200000|2021-07-05 06:40:00|2288.82|2280.12|2289.04|2280.34|2289.13|2280.43|2288.82|2280.12|23
1625467210000|2021-07-05 06:40:10|2289.06|2280.36|2288.91|2280.21|2289.06|2280.36|2288.54|2279.84|27
1625467220000|2021-07-05 06:40:20|2288.94|2280.24|2287.29|2278.59|2288.94|2280.24|2286.7|2278|30
1625467230000|2021-07-05 06:40:30|2287.31|2278.61|2286.32|2277.62|2287.4|2278.7|2286.32|2277.62|31
1625467240000|2021-07-05 06:40:40|2286.5|2277.8|2286.44|2277.74|2286.85|2278.15|2286.38|2277.68|30
1625467250000|2021-07-05 06:40:50|2286.46|2277.76|2287.62|2278.92|2287.95|2279.25|2286.15|2277.45|35
1625467260000|2021-07-05 06:41:00|2287.61|2278.91|2287.18|2278.48|2287.61|2278.91|2287.1|2278.4|32
1625467270000|2021-07-05 06:41:10|2287.2|2278.5|2286.77|2278.07|2287.27|2278.57|2286.65|2277.95|25
1625467280000|2021-07-05 06:41:20|2286.76|2278.06|2285.26|2276.56|2286.76|2278.06|2285.26|2276.56|33
1625467290000|2021-07-05 06:41:30|2285.24|2276.54|2284.95|2276.25|2285.38|2276.68|2284.91|2276.21|17
1625467300000|2021-07-05 06:41:40|2284.98|2276.28|2284.38|2275.68|2285.09|2276.39|2284.37|2275.67|19
1625467310000|2021-07-05 06:41:50|2284.33|2275.63|2284.02|2275.32|2284.33|2275.63|2283.89|2275.19|30
1625467320000|2021-07-05 06:42:00|2283.98|2275.28|2283.3|2274.6|2283.98|2275.28|2283.2|2274.5|32
1625467330000|2021-07-05 06:42:10|2283.26|2274.56|2283.39|2274.69|2283.46|2274.76|2283.1|2274.4|31
1625467340000|2021-07-05 06:42:20|2283.48|2274.78|2283.33|2274.63|2283.89|2275.19|2283.3|2274.6|34
1625467350000|2021-07-05 06:42:30|2283.28|2274.58|2283.13|2274.43|2283.3|2274.6|2283.06|2274.36|16
1625467360000|2021-07-05 06:42:40|2283.16|2274.46|2283.73|2275.03|2283.73|2275.03|2283.16|2274.46|20
1625467370000|2021-07-05 06:42:50|2283.77|2275.07|2283.56|2274.86|2283.91|2275.21|2283.35|2274.65|25
1625467380000|2021-07-05 06:43:00|2283.55|2274.85|2285.66|2276.96|2285.81|2277.11|2283.52|2274.82|26
1625467390000|2021-07-05 06:43:10|2285.63|2276.93|2284.7|2276|2285.63|2276.93|2284.6|2275.9|28
1625467400000|2021-07-05 06:43:20|2284.75|2276.05|2285.36|2276.66|2285.41|2276.71|2284.75|2276.05|26
1625467410000|2021-07-05 06:43:30|2285.39|2276.69|2284.8|2276.1|2285.44|2276.74|2284.68|2275.98|14
1625467420000|2021-07-05 06:43:40|2284.79|2276.09|2285.38|2276.68|2285.38|2276.68|2284.79|2276.09|26
1625467430000|2021-07-05 06:43:50|2285.32|2276.62|2285.85|2277.15|2285.89|2277.19|2285.32|2276.62|19
1625467440000|2021-07-05 06:44:00|2285.87|2277.17|2285.51|2276.81|2285.87|2277.17|2285.32|2276.62|20
1625467450000|2021-07-05 06:44:10|2285.5|2276.8|2286.83|2278.13|2287.04|2278.34|2285.5|2276.8|31
1625467460000|2021-07-05 06:44:20|2286.84|2278.14|2287.57|2278.87|2287.72|2279.02|2286.79|2278.09|36
1625467470000|2021-07-05 06:44:30|2287.38|2278.68|2288.08|2279.38|2288.08|2279.38|2287.16|2278.46|33
1625467480000|2021-07-05 06:44:40|2288.04|2279.34|2287.62|2278.92|2288.04|2279.34|2287.28|2278.58|25
1625467490000|2021-07-05 06:44:50|2287.61|2278.91|2288.37|2279.67|2288.39|2279.69|2287.58|2278.88|29
1625467500000|2021-07-05 06:45:00|2288.36|2279.66|2288.99|2280.29|2288.99|2280.29|2287.93|2279.23|38
1625467510000|2021-07-05 06:45:10|2288.96|2280.26|2288.85|2280.15|2289.31|2280.61|2288.85|2280.15|29
1625467520000|2021-07-05 06:45:20|2288.72|2280.02|2288.35|2279.65|2288.84|2280.14|2288.17|2279.47|30
1625467530000|2021-07-05 06:45:30|2288.4|2279.7|2288.63|2279.93|2288.72|2280.02|2288.37|2279.67|28
1625467540000|2021-07-05 06:45:40|2288.6|2279.9|2287.64|2278.94|2288.63|2279.93|2287.62|2278.92|26
1625467550000|2021-07-05 06:45:50|2287.45|2278.75|2285.7|2277|2287.45|2278.75|2285.7|2277|34
1625467560000|2021-07-05 06:46:00|2285.81|2277.11|2285.4|2276.7|2285.81|2277.11|2284.85|2276.15|26
1625467570000|2021-07-05 06:46:10|2285.39|2276.69|2284.91|2276.21|2285.73|2277.03|2284.91|2276.21|36
1625467580000|2021-07-05 06:46:20|2284.98|2276.28|2283.98|2275.28|2284.98|2276.28|2283.76|2275.06|30
1625467590000|2021-07-05 06:46:30|2284.01|2275.31|2284.04|2275.34|2284.25|2275.55|2283.66|2274.96|31
1625467600000|2021-07-05 06:46:40|2283.98|2275.28|2283.36|2274.66|2283.98|2275.28|2283.36|2274.66|25
1625467610000|2021-07-05 06:46:50|2283.38|2274.68|2283.69|2274.99|2283.69|2274.99|2282.96|2274.26|31
1625467620000|2021-07-05 06:47:00|2283.7|2275|2284.1|2275.4|2284.1|2275.4|2283.66|2274.96|18
1625467630000|2021-07-05 06:47:10|2283.98|2275.28|2283.89|2275.19|2284.01|2275.31|2283.85|2275.15|29
1625467640000|2021-07-05 06:47:20|2283.9|2275.2|2283.91|2275.21|2283.91|2275.21|2283.78|2275.08|13
1625467650000|2021-07-05 06:47:30|2283.88|2275.18|2284.04|2275.34|2284.61|2275.91|2283.76|2275.06|33
1625467660000|2021-07-05 06:47:40|2283.93|2275.23|2283.83|2275.13|2283.93|2275.23|2283.77|2275.07|23
1625467670000|2021-07-05 06:47:50|2283.85|2275.15|2283.83|2275.13|2283.85|2275.15|2283.79|2275.09|16
1625467680000|2021-07-05 06:48:00|2283.8|2275.1|2283.67|2274.97|2283.84|2275.14|2283.67|2274.97|15
1625467690000|2021-07-05 06:48:10|2283.65|2274.95|2283.04|2274.34|2283.67|2274.97|2283.04|2274.34|8
1625467700000|2021-07-05 06:48:20|2283.46|2274.76|2284.86|2276.16|2284.92|2276.22|2283.46|2274.76|24
1625467710000|2021-07-05 06:48:30|2284.89|2276.19|2285.03|2276.33|2285.03|2276.33|2284.88|2276.18|4
1625467720000|2021-07-05 06:48:40|2285.04|2276.34|2286.31|2277.61|2286.31|2277.61|2285.02|2276.32|22
1625467730000|2021-07-05 06:48:50|2286.22|2277.52|2287.38|2278.68|2287.38|2278.68|2286.18|2277.48|21
1625467740000|2021-07-05 06:49:00|2287.18|2278.48|2286.21|2277.51|2287.35|2278.65|2286.21|2277.51|33
1625467750000|2021-07-05 06:49:10|2286.19|2277.49|2286.4|2277.7|2286.42|2277.72|2286.07|2277.37|16
1625467760000|2021-07-05 06:49:20|2286.38|2277.68|2286.31|2277.61|2286.38|2277.68|2286.28|2277.58|10
1625467770000|2021-07-05 06:49:30|2286.28|2277.58|2286.07|2277.37|2286.28|2277.58|2285.97|2277.27|21
1625467780000|2021-07-05 06:49:40|2286.04|2277.34|2286.34|2277.64|2286.34|2277.64|2286|2277.3|22
1625467790000|2021-07-05 06:49:50|2286.37|2277.67|2285.57|2276.87|2286.37|2277.67|2285.37|2276.67|22
1625467800000|2021-07-05 06:50:00|2285.47|2276.77|2285.87|2277.17|2285.96|2277.26|2285.4|2276.7|27
1625467810000|2021-07-05 06:50:10|2286.16|2277.46|2286.26|2277.56|2286.4|2277.7|2286.05|2277.35|24
1625467820000|2021-07-05 06:50:20|2286.33|2277.63|2286.42|2277.72|2286.53|2277.83|2286.33|2277.63|19
1625467830000|2021-07-05 06:50:30|2286.52|2277.82|2287.58|2278.88|2287.6|2278.9|2286.52|2277.82|25
1625467840000|2021-07-05 06:50:40|2287.55|2278.85|2287.86|2279.16|2287.89|2279.19|2287.45|2278.75|21
1625467850000|2021-07-05 06:50:50|2287.87|2279.17|2289.19|2280.49|2289.19|2280.49|2287.87|2279.17|22
1625467860000|2021-07-05 06:51:00|2289.33|2280.63|2288.14|2279.44|2289.35|2280.65|2288.14|2279.44|25
1625467870000|2021-07-05 06:51:10|2288.13|2279.43|2289.14|2280.44|2289.14|2280.44|2288.13|2279.43|26
1625467880000|2021-07-05 06:51:20|2289.17|2280.47|2289.14|2280.44|2289.29|2280.59|2288.71|2280.01|29
1625467890000|2021-07-05 06:51:30|2289.13|2280.43|2289.16|2280.46|2289.31|2280.61|2289.13|2280.43|17
1625467900000|2021-07-05 06:51:40|2289.15|2280.45|2289.26|2280.56|2289.28|2280.58|2289.07|2280.37|13
1625467910000|2021-07-05 06:51:50|2289.25|2280.55|2289.39|2280.69|2289.4|2280.7|2289.24|2280.54|5
1625467920000|2021-07-05 06:52:00|2289.38|2280.68|2289.29|2280.59|2289.38|2280.68|2289.18|2280.48|13
1625467930000|2021-07-05 06:52:10|2289.39|2280.69|2289.44|2280.74|2289.47|2280.77|2289.39|2280.69|4
1625467940000|2021-07-05 06:52:20|2289.47|2280.77|2289.43|2280.73|2289.47|2280.77|2289.18|2280.48|27
1625467950000|2021-07-05 06:52:30|2289.42|2280.72|2290.26|2281.56|2290.32|2281.62|2289.24|2280.54|26
1625467960000|2021-07-05 06:52:40|2290.22|2281.52|2290.67|2281.97|2290.67|2281.97|2290.15|2281.45|17
1625467970000|2021-07-05 06:52:50|2290.72|2282.02|2291.08|2282.38|2291.29|2282.59|2290.72|2282.02|32
1625467980000|2021-07-05 06:53:00|2291.12|2282.42|2290.46|2281.76|2291.12|2282.42|2290.46|2281.76|28
1625467990000|2021-07-05 06:53:10|2290.21|2281.51|2288.94|2280.24|2290.31|2281.61|2288.94|2280.24|30
1625468000000|2021-07-05 06:53:20|2289.02|2280.32|2289|2280.3|2289.02|2280.32|2289|2280.3|6
1625468010000|2021-07-05 06:53:30|2289.01|2280.31|2288.89|2280.19|2289.01|2280.31|2288.89|2280.19|13
1625468020000|2021-07-05 06:53:40|2288.87|2280.17|2289.38|2280.68|2289.39|2280.69|2288.83|2280.13|17
1625468030000|2021-07-05 06:53:50|2289.45|2280.75|2290.08|2281.38|2290.23|2281.53|2289.38|2280.68|21
1625468040000|2021-07-05 06:54:00|2289.8|2281.1|2290.25|2281.55|2290.39|2281.69|2289.8|2281.1|26
1625468050000|2021-07-05 06:54:10|2290.23|2281.53|2290.5|2281.8|2290.5|2281.8|2289.93|2281.23|27
1625468060000|2021-07-05 06:54:20|2290.51|2281.81|2291.04|2282.34|2291.07|2282.37|2290.5|2281.8|16
1625468070000|2021-07-05 06:54:30|2291.06|2282.36|2291.25|2282.55|2291.41|2282.71|2290.98|2282.28|28
1625468080000|2021-07-05 06:54:40|2291.15|2282.45|2290.32|2281.62|2291.24|2282.54|2290.3|2281.6|32
1625468090000|2021-07-05 06:54:50|2290.31|2281.61|2291.1|2282.4|2291.12|2282.42|2290.3|2281.6|25
1625468100000|2021-07-05 06:55:00|2291.16|2282.46|2290.93|2282.23|2291.21|2282.51|2290.38|2281.68|33
1625468110000|2021-07-05 06:55:10|2290.91|2282.21|2290.36|2281.66|2291.64|2282.94|2290.36|2281.66|28
1625468120000|2021-07-05 06:55:20|2290.21|2281.51|2288.73|2280.03|2290.21|2281.51|2288.49|2279.79|36
1625468130000|2021-07-05 06:55:30|2288.74|2280.04|2288.72|2280.02|2288.86|2280.16|2288.34|2279.64|23
1625468140000|2021-07-05 06:55:40|2288.71|2280.01|2288.55|2279.85|2288.71|2280.01|2288.4|2279.7|21
1625468150000|2021-07-05 06:55:50|2288.59|2279.89|2288.56|2279.86|2288.6|2279.9|2288.53|2279.83|11
1625468160000|2021-07-05 06:56:00|2288.53|2279.83|2288.84|2280.14|2289.06|2280.36|2288.53|2279.83|12
1625468170000|2021-07-05 06:56:10|2288.94|2280.24|2288.15|2279.45|2288.95|2280.25|2287.93|2279.23|25
1625468180000|2021-07-05 06:56:20|2288.16|2279.46|2288.44|2279.74|2288.7|2280|2288.16|2279.46|28
1625468190000|2021-07-05 06:56:30|2288.49|2279.79|2288.23|2279.53|2288.55|2279.85|2288.11|2279.41|21
1625468200000|2021-07-05 06:56:40|2288.47|2279.77|2289.04|2280.34|2289.26|2280.56|2288.45|2279.75|25
1625468210000|2021-07-05 06:56:50|2288.93|2280.23|2289.01|2280.31|2289.26|2280.56|2288.85|2280.15|29
1625468220000|2021-07-05 06:57:00|2289|2280.3|2288.37|2279.67|2289.08|2280.38|2288.31|2279.61|26
1625468230000|2021-07-05 06:57:10|2288.33|2279.63|2288.16|2279.46|2288.51|2279.81|2288.16|2279.46|36
1625468240000|2021-07-05 06:57:20|2288.19|2279.49|2288.96|2280.26|2289.02|2280.32|2288.18|2279.48|29
1625468250000|2021-07-05 06:57:30|2289.21|2280.51|2288.85|2280.15|2289.21|2280.51|2288.79|2280.09|13
1625468260000|2021-07-05 06:57:40|2289.06|2280.36|2289.14|2280.44|2289.14|2280.44|2288.56|2279.86|19
1625468270000|2021-07-05 06:57:50|2289.17|2280.47|2289.37|2280.67|2289.37|2280.67|2289.05|2280.35|10
1625468280000|2021-07-05 06:58:00|2289.32|2280.62|2289.42|2280.72|2289.48|2280.78|2289.3|2280.6|14
1625468290000|2021-07-05 06:58:10|2289.45|2280.75|2289.71|2281.01|2289.93|2281.23|2289.23|2280.53|32
1625468300000|2021-07-05 06:58:20|2289.72|2281.02|2289.47|2280.77|2289.72|2281.02|2289.31|2280.61|26
1625468310000|2021-07-05 06:58:30|2289.53|2280.83|2292.39|2283.69|2292.4|2283.7|2289.47|2280.77|24
1625468320000|2021-07-05 06:58:40|2292.38|2283.68|2292.55|2283.85|2292.59|2283.89|2291.77|2283.07|24
1625468330000|2021-07-05 06:58:50|2292.52|2283.82|2292.38|2283.68|2292.53|2283.83|2291.6|2282.9|24
1625468340000|2021-07-05 06:59:00|2292.44|2283.74|2292.5|2283.8|2292.5|2283.8|2292.39|2283.69|8
1625468350000|2021-07-05 06:59:10|2292.53|2283.83|2291.14|2282.44|2292.53|2283.83|2291.14|2282.44|29
1625468360000|2021-07-05 06:59:20|2291.17|2282.47|2291.48|2282.78|2291.57|2282.87|2291.12|2282.42|15
1625468370000|2021-07-05 06:59:30|2291.49|2282.79|2292.46|2283.76|2292.5|2283.8|2291.49|2282.79|19
1625468380000|2021-07-05 06:59:40|2292.64|2283.94|2292.34|2283.64|2292.64|2283.94|2292.24|2283.54|9
1625468390000|2021-07-05 06:59:50|2292.33|2283.63|2292.36|2283.66|2292.42|2283.72|2292.12|2283.42|11
1625468400000|2021-07-05 07:00:00|2292.33|2283.63|2291.42|2282.72|2292.33|2283.63|2291.02|2282.32|30
1625468410000|2021-07-05 07:00:10|2291.7|2283|2292.14|2283.44|2292.22|2283.52|2291.58|2282.88|32
1625468420000|2021-07-05 07:00:20|2292.15|2283.45|2290.59|2281.89|2292.19|2283.49|2290.59|2281.89|21
1625468430000|2021-07-05 07:00:30|2290.14|2281.44|2289.51|2280.81|2290.19|2281.49|2289.43|2280.73|30
1625468440000|2021-07-05 07:00:40|2289.46|2280.76|2289.52|2280.82|2289.54|2280.84|2289.4|2280.7|13
1625468450000|2021-07-05 07:00:50|2289.62|2280.92|2288.49|2279.79|2289.62|2280.92|2288.49|2279.79|37
1625468460000|2021-07-05 07:01:00|2288.28|2279.58|2287.01|2278.31|2288.46|2279.76|2287.01|2278.31|34
1625468470000|2021-07-05 07:01:10|2287.02|2278.32|2287.17|2278.47|2287.51|2278.81|2286.51|2277.81|32
1625468480000|2021-07-05 07:01:20|2287.19|2278.49|2286.68|2277.98|2287.19|2278.49|2286.6|2277.9|36
1625468490000|2021-07-05 07:01:30|2286.74|2278.04|2286.46|2277.76|2286.78|2278.08|2286.46|2277.76|20
1625468500000|2021-07-05 07:01:40|2286.45|2277.75|2285.41|2276.71|2286.46|2277.76|2285.41|2276.71|36
1625468510000|2021-07-05 07:01:50|2285.42|2276.72|2285.26|2276.56|2285.42|2276.72|2284.85|2276.15|30
1625468520000|2021-07-05 07:02:00|2285.12|2276.42|2286.46|2277.76|2286.75|2278.05|2285.12|2276.42|33
1625468530000|2021-07-05 07:02:10|2286.47|2277.77|2285.77|2277.07|2286.48|2277.78|2285.77|2277.07|23
1625468540000|2021-07-05 07:02:20|2285.74|2277.04|2285.03|2276.33|2285.77|2277.07|2285.03|2276.33|29
1625468550000|2021-07-05 07:02:30|2285.06|2276.36|2284.96|2276.26|2285.28|2276.58|2284.9|2276.2|19
1625468560000|2021-07-05 07:02:40|2284.98|2276.28|2284.94|2276.24|2285.04|2276.34|2284.9|2276.2|20
1625468570000|2021-07-05 07:02:50|2284.86|2276.16|2285|2276.3|2285.22|2276.52|2284.1|2275.4|34
1625468580000|2021-07-05 07:03:00|2284.66|2275.96|2284.99|2276.29|2285.11|2276.41|2284.6|2275.9|27
1625468590000|2021-07-05 07:03:10|2284.97|2276.27|2285.32|2276.62|2285.34|2276.64|2284.97|2276.27|22
1625468600000|2021-07-05 07:03:20|2285.21|2276.51|2284.34|2275.64|2285.33|2276.63|2284.34|2275.64|28
1625468610000|2021-07-05 07:03:30|2284.33|2275.63|2284.14|2275.44|2284.39|2275.69|2284|2275.3|22
1625468620000|2021-07-05 07:03:40|2284.23|2275.53|2283.95|2275.25|2284.25|2275.55|2283.87|2275.17|25
1625468630000|2021-07-05 07:03:50|2283.93|2275.23|2283.46|2274.76|2283.93|2275.23|2283.25|2274.55|23
1625468640000|2021-07-05 07:04:00|2283.58|2274.88|2280.75|2272.05|2283.58|2274.88|2280.65|2271.95|36
1625468650000|2021-07-05 07:04:10|2280.65|2271.95|2280.32|2271.62|2280.74|2272.04|2280.1|2271.4|33
1625468660000|2021-07-05 07:04:20|2280.41|2271.71|2281.67|2272.97|2281.82|2273.12|2280.3|2271.6|40
1625468670000|2021-07-05 07:04:30|2281.44|2272.74|2279.93|2271.23|2281.44|2272.74|2279.86|2271.16|37
1625468680000|2021-07-05 07:04:40|2279.98|2271.28|2280.24|2271.54|2280.31|2271.61|2279.92|2271.22|31
1625468690000|2021-07-05 07:04:50|2279.95|2271.25|2280.1|2271.4|2280.1|2271.4|2279.83|2271.13|32
1625468700000|2021-07-05 07:05:00|2280.2|2271.5|2280.8|2272.1|2280.97|2272.27|2280.2|2271.5|32
1625468710000|2021-07-05 07:05:10|2280.82|2272.12|2282.34|2273.64|2282.65|2273.95|2280.81|2272.11|26
1625468720000|2021-07-05 07:05:20|2282.48|2273.78|2282.05|2273.35|2282.73|2274.03|2281.47|2272.77|22
1625468730000|2021-07-05 07:05:30|2282.17|2273.47|2283.05|2274.35|2283.25|2274.55|2282.17|2273.47|25
1625468740000|2021-07-05 07:05:40|2283.04|2274.34|2283.09|2274.39|2283.26|2274.56|2283.04|2274.34|13
1625468750000|2021-07-05 07:05:50|2283.54|2274.84|2282.15|2273.45|2283.54|2274.84|2281.85|2273.15|18
1625468760000|2021-07-05 07:06:00|2282.1|2273.4|2281.7|2273|2282.32|2273.62|2281.68|2272.98|15
1625468770000|2021-07-05 07:06:10|2281.72|2273.02|2283.03|2274.33|2283.04|2274.34|2281.72|2273.02|24
1625468780000|2021-07-05 07:06:20|2283.02|2274.32|2284.68|2275.98|2284.82|2276.12|2283.02|2274.32|27
1625468790000|2021-07-05 07:06:30|2284.72|2276.02|2284.41|2275.71|2284.82|2276.12|2284.19|2275.49|25
1625468800000|2021-07-05 07:06:40|2283.99|2275.29|2284.28|2275.58|2284.28|2275.58|2283.43|2274.73|26
1625468810000|2021-07-05 07:06:50|2284.23|2275.53|2284.62|2275.92|2284.62|2275.92|2283.49|2274.79|30
1625468820000|2021-07-05 07:07:00|2284.81|2276.11|2284.9|2276.2|2285|2276.3|2284.42|2275.72|27
1625468830000|2021-07-05 07:07:10|2285.16|2276.46|2285.81|2277.11|2286.09|2277.39|2285.16|2276.46|30
1625468840000|2021-07-05 07:07:20|2285.77|2277.07|2285.35|2276.65|2286.04|2277.34|2285.35|2276.65|19
1625468850000|2021-07-05 07:07:30|2285.19|2276.49|2284.59|2275.89|2285.19|2276.49|2284.15|2275.45|32
1625468860000|2021-07-05 07:07:40|2284.57|2275.87|2285.07|2276.37|2285.15|2276.45|2284.57|2275.87|35
1625468870000|2021-07-05 07:07:50|2285.08|2276.38|2284.82|2276.12|2285.63|2276.93|2284.82|2276.12|29
1625468880000|2021-07-05 07:08:00|2284.72|2276.02|2284.29|2275.59|2284.77|2276.07|2284.19|2275.49|25
1625468890000|2021-07-05 07:08:10|2284.33|2275.63|2285.08|2276.38|2285.39|2276.69|2284.33|2275.63|32
1625468900000|2021-07-05 07:08:20|2285.04|2276.34|2285.71|2277.01|2286|2277.3|2285.04|2276.34|31
1625468910000|2021-07-05 07:08:30|2285.64|2276.94|2285.03|2276.33|2285.64|2276.94|2285|2276.3|18
1625468920000|2021-07-05 07:08:40|2285.02|2276.32|2285.17|2276.47|2285.23|2276.53|2285.02|2276.32|20
1625468930000|2021-07-05 07:08:50|2285.23|2276.53|2285.3|2276.6|2285.33|2276.63|2285.18|2276.48|17
1625468940000|2021-07-05 07:09:00|2285.28|2276.58|2284.98|2276.28|2285.29|2276.59|2284.92|2276.22|23
1625468950000|2021-07-05 07:09:10|2285.07|2276.37|2283.68|2274.98|2285.07|2276.37|2283.68|2274.98|31
1625468960000|2021-07-05 07:09:20|2283.69|2274.99|2283.93|2275.23|2284.04|2275.34|2283.53|2274.83|28
1625468970000|2021-07-05 07:09:30|2283.95|2275.25|2283.64|2274.94|2283.95|2275.25|2283.6|2274.9|28
1625468980000|2021-07-05 07:09:40|2283.68|2274.98|2283.21|2274.51|2283.85|2275.15|2283|2274.3|32
1625468990000|2021-07-05 07:09:50|2283.33|2274.63|2283.53|2274.83|2283.91|2275.21|2283.33|2274.63|29
1625469000000|2021-07-05 07:10:00|2283.48|2274.78|2283.52|2274.82|2283.52|2274.82|2283.37|2274.67|25
1625469010000|2021-07-05 07:10:10|2283.53|2274.83|2282.19|2273.49|2283.53|2274.83|2281.27|2272.57|34
1625469020000|2021-07-05 07:10:20|2282.2|2273.5|2281.9|2273.2|2282.2|2273.5|2281.2|2272.5|31
1625469030000|2021-07-05 07:10:30|2281.94|2273.24|2281.88|2273.18|2282.01|2273.31|2281.56|2272.86|22
1625469040000|2021-07-05 07:10:40|2281.83|2273.13|2282.33|2273.63|2282.57|2273.87|2281.83|2273.13|35
1625469050000|2021-07-05 07:10:50|2282.11|2273.41|2281.4|2272.7|2282.34|2273.64|2281.4|2272.7|31
1625469060000|2021-07-05 07:11:00|2281.43|2272.73|2282.27|2273.57|2282.27|2273.57|2281.21|2272.51|36
1625469070000|2021-07-05 07:11:10|2282.12|2273.42|2281.42|2272.72|2282.23|2273.53|2281.3|2272.6|31
1625469080000|2021-07-05 07:11:20|2281.33|2272.63|2281.53|2272.83|2281.72|2273.02|2281.29|2272.59|34
1625469090000|2021-07-05 07:11:30|2281.5|2272.8|2281.41|2272.71|2281.73|2273.03|2281.11|2272.41|33
1625469100000|2021-07-05 07:11:40|2281.37|2272.67|2280.41|2271.71|2281.66|2272.96|2280.33|2271.63|37
1625469110000|2021-07-05 07:11:50|2280.4|2271.7|2280.2|2271.5|2280.45|2271.75|2279.99|2271.29|24
1625469120000|2021-07-05 07:12:00|2279.69|2270.99|2280.98|2272.28|2281.08|2272.38|2279.37|2270.67|33
1625469130000|2021-07-05 07:12:10|2280.85|2272.15|2280.54|2271.84|2281.21|2272.51|2280.47|2271.77|32
1625469140000|2021-07-05 07:12:20|2280.45|2271.75|2280.82|2272.12|2280.87|2272.17|2280.25|2271.55|21
1625469150000|2021-07-05 07:12:30|2280.83|2272.13|2280.72|2272.02|2280.92|2272.22|2280.71|2272.01|18
1625469160000|2021-07-05 07:12:40|2280.76|2272.06|2280.44|2271.74|2280.76|2272.06|2280.4|2271.7|27
1625469170000|2021-07-05 07:12:50|2280.43|2271.73|2280.52|2271.82|2280.59|2271.89|2280.32|2271.62|21
1625469180000|2021-07-05 07:13:00|2280.51|2271.81|2279.9|2271.2|2280.53|2271.83|2279.77|2271.07|23
1625469190000|2021-07-05 07:13:10|2279.88|2271.18|2279.2|2270.5|2280.64|2271.94|2278.99|2270.29|34
1625469200000|2021-07-05 07:13:20|2279.22|2270.52|2279.89|2271.19|2280.25|2271.55|2279.22|2270.52|32
1625469210000|2021-07-05 07:13:30|2279.68|2270.98|2280.24|2271.54|2280.24|2271.54|2279.18|2270.48|31
1625469220000|2021-07-05 07:13:40|2280.09|2271.39|2280.23|2271.53|2280.58|2271.88|2279.99|2271.29|31
1625469230000|2021-07-05 07:13:50|2280.19|2271.49|2279.62|2270.92|2280.23|2271.53|2279.62|2270.92|21
1625469240000|2021-07-05 07:14:00|2279.6|2270.9|2278.54|2269.84|2279.96|2271.26|2278.54|2269.84|33
1625469250000|2021-07-05 07:14:10|2278.53|2269.83|2278.27|2269.57|2278.92|2270.22|2278.27|2269.57|33
1625469260000|2021-07-05 07:14:20|2278.38|2269.68|2277.21|2268.51|2278.38|2269.68|2277.21|2268.51|24
1625469270000|2021-07-05 07:14:30|2277.28|2268.58|2277.24|2268.54|2277.48|2268.78|2277.18|2268.48|18
1625469280000|2021-07-05 07:14:40|2277.22|2268.52|2276.63|2267.93|2277.67|2268.97|2276.57|2267.87|28
1625469290000|2021-07-05 07:14:50|2276.7|2268|2273.93|2265.23|2276.82|2268.12|2273.21|2264.51|37
1625469300000|2021-07-05 07:15:00|2274.66|2265.96|2275.88|2267.18|2275.88|2267.18|2274.16|2265.46|38
1625469310000|2021-07-05 07:15:10|2276.08|2267.38|2277.05|2268.35|2277.22|2268.52|2276.01|2267.31|32
1625469320000|2021-07-05 07:15:20|2277.07|2268.37|2277.94|2269.24|2277.94|2269.24|2276.93|2268.23|32
1625469330000|2021-07-05 07:15:30|2277.91|2269.21|2279.18|2270.48|2279.18|2270.48|2277.81|2269.11|30
1625469340000|2021-07-05 07:15:40|2279.16|2270.46|2277.39|2268.69|2279.17|2270.47|2277.39|2268.69|31
1625469350000|2021-07-05 07:15:50|2277.51|2268.81|2277.56|2268.86|2277.78|2269.08|2277.34|2268.64|26
1625469360000|2021-07-05 07:16:00|2277.54|2268.84|2277.24|2268.54|2277.54|2268.84|2277.03|2268.33|27
1625469370000|2021-07-05 07:16:10|2277.25|2268.55|2278.85|2270.15|2279.21|2270.51|2277.25|2268.55|26
1625469380000|2021-07-05 07:16:20|2278.97|2270.27|2279.21|2270.51|2279.49|2270.79|2278.94|2270.24|24
1625469390000|2021-07-05 07:16:30|2279.22|2270.52|2279.31|2270.61|2279.42|2270.72|2279.12|2270.42|33
1625469400000|2021-07-05 07:16:40|2279.3|2270.6|2279.14|2270.44|2279.35|2270.65|2278.55|2269.85|31
1625469410000|2021-07-05 07:16:50|2279.13|2270.43|2278.69|2269.99|2279.4|2270.7|2278.67|2269.97|29
1625469420000|2021-07-05 07:17:00|2278.67|2269.97|2278.21|2269.51|2278.73|2270.03|2278.05|2269.35|38
1625469430000|2021-07-05 07:17:10|2277.91|2269.21|2277.99|2269.29|2278.04|2269.34|2277.91|2269.21|22
1625469440000|2021-07-05 07:17:20|2277.97|2269.27|2277.64|2268.94|2278.09|2269.39|2277.57|2268.87|22
1625469450000|2021-07-05 07:17:30|2277.62|2268.92|2277.91|2269.21|2277.97|2269.27|2277.54|2268.84|29
1625469460000|2021-07-05 07:17:40|2277.96|2269.26|2277.94|2269.24|2277.97|2269.27|2277.83|2269.13|17
1625469470000|2021-07-05 07:17:50|2277.95|2269.25|2278.43|2269.73|2278.59|2269.89|2277.91|2269.21|26
1625469480000|2021-07-05 07:18:00|2278.38|2269.68|2278.4|2269.7|2278.45|2269.75|2278.02|2269.32|13
1625469490000|2021-07-05 07:18:10|2278.42|2269.72|2279.1|2270.4|2279.15|2270.45|2278.42|2269.72|22
1625469500000|2021-07-05 07:18:20|2279.08|2270.38|2278.08|2269.38|2279.16|2270.46|2278.04|2269.34|22
1625469510000|2021-07-05 07:18:30|2278.02|2269.32|2277.63|2268.93|2278.03|2269.33|2277.46|2268.76|31
1625469520000|2021-07-05 07:18:40|2277.66|2268.96|2277.72|2269.02|2278.32|2269.62|2277.64|2268.94|28
1625469530000|2021-07-05 07:18:50|2277.76|2269.06|2277.11|2268.41|2277.76|2269.06|2277.04|2268.34|32
1625469540000|2021-07-05 07:19:00|2277.17|2268.47|2277|2268.3|2277.34|2268.64|2277|2268.3|19
1625469550000|2021-07-05 07:19:10|2277.05|2268.35|2276.59|2267.89|2277.06|2268.36|2276.36|2267.66|27
1625469560000|2021-07-05 07:19:20|2276.68|2267.98|2276.89|2268.19|2277.22|2268.52|2276.68|2267.98|28
1625469570000|2021-07-05 07:19:30|2276.87|2268.17|2277.48|2268.78|2277.5|2268.8|2276.82|2268.12|24
1625469580000|2021-07-05 07:19:40|2277.39|2268.69|2277.25|2268.55|2277.4|2268.7|2277.17|2268.47|29
1625469590000|2021-07-05 07:19:50|2277.27|2268.57|2276.34|2267.64|2277.58|2268.88|2276.19|2267.49|32
1625469600000|2021-07-05 07:20:00|2276.33|2267.63|2276.53|2267.83|2276.77|2268.07|2276.11|2267.41|34
1625469610000|2021-07-05 07:20:10|2276.56|2267.86|2276.67|2267.97|2276.84|2268.14|2276.52|2267.82|28
1625469620000|2021-07-05 07:20:20|2276.77|2268.07|2276.1|2267.4|2277.07|2268.37|2276.1|2267.4|34
1625469630000|2021-07-05 07:20:30|2276.03|2267.33|2274.22|2265.52|2276.03|2267.33|2274.22|2265.52|35
1625469640000|2021-07-05 07:20:40|2274.19|2265.49|2273.85|2265.15|2274.19|2265.49|2273.59|2264.89|34
1625469650000|2021-07-05 07:20:50|2273.91|2265.21|2272.58|2263.88|2273.91|2265.21|2272.45|2263.75|35
1625469660000|2021-07-05 07:21:00|2272.52|2263.82|2271.95|2263.25|2272.52|2263.82|2271.63|2262.93|28
1625469670000|2021-07-05 07:21:10|2271.98|2263.28|2272.36|2263.66|2273.32|2264.62|2271.83|2263.13|36
1625469680000|2021-07-05 07:21:20|2272.47|2263.77|2273.18|2264.48|2273.3|2264.6|2272.47|2263.77|26
1625469690000|2021-07-05 07:21:30|2273.17|2264.47|2272.78|2264.08|2273.18|2264.48|2272.58|2263.88|20
1625469700000|2021-07-05 07:21:40|2272.73|2264.03|2273.07|2264.37|2273.07|2264.37|2272.69|2263.99|26
1625469710000|2021-07-05 07:21:50|2273.08|2264.38|2272.08|2263.38|2273.08|2264.38|2272.08|2263.38|37
1625469720000|2021-07-05 07:22:00|2271.67|2262.97|2272.86|2264.16|2272.88|2264.18|2271.56|2262.86|32
1625469730000|2021-07-05 07:22:10|2272.83|2264.13|2272.59|2263.89|2272.83|2264.13|2272.21|2263.51|34
1625469740000|2021-07-05 07:22:20|2272.46|2263.76|2273.16|2264.46|2273.16|2264.46|2272.29|2263.59|27
1625469750000|2021-07-05 07:22:30|2272.97|2264.27|2273.47|2264.77|2273.63|2264.93|2272.97|2264.27|32
1625469760000|2021-07-05 07:22:40|2273.38|2264.68|2271.91|2263.21|2273.38|2264.68|2271.75|2263.05|26
1625469770000|2021-07-05 07:22:50|2271.86|2263.16|2272.04|2263.34|2272.67|2263.97|2271.86|2263.16|36
1625469780000|2021-07-05 07:23:00|2271.95|2263.25|2272.05|2263.35|2272.31|2263.61|2271.77|2263.07|29
1625469790000|2021-07-05 07:23:10|2272.09|2263.39|2272.95|2264.25|2272.95|2264.25|2271.89|2263.19|28
1625469800000|2021-07-05 07:23:20|2272.94|2264.24|2273.23|2264.53|2273.27|2264.57|2272.84|2264.14|23
1625469810000|2021-07-05 07:23:30|2273.2|2264.5|2273.47|2264.77|2273.47|2264.77|2273.2|2264.5|21
1625469820000|2021-07-05 07:23:40|2273.51|2264.81|2272.97|2264.27|2273.51|2264.81|2272.97|2264.27|21
1625469830000|2021-07-05 07:23:50|2272.92|2264.22|2272.44|2263.74|2272.92|2264.22|2272.41|2263.71|23
1625469840000|2021-07-05 07:24:00|2272.36|2263.66|2269.68|2260.98|2272.45|2263.75|2269.68|2260.98|33
1625469850000|2021-07-05 07:24:10|2269.54|2260.84|2270.05|2261.35|2270.32|2261.62|2269.06|2260.36|39
1625469860000|2021-07-05 07:24:20|2270.19|2261.49|2269.95|2261.25|2270.76|2262.06|2269.95|2261.25|32
1625469870000|2021-07-05 07:24:30|2270.02|2261.32|2268.52|2259.82|2270.06|2261.36|2268.33|2259.63|37
1625469880000|2021-07-05 07:24:40|2268.77|2260.07|2268.6|2259.9|2269.35|2260.65|2268.6|2259.9|32
1625469890000|2021-07-05 07:24:50|2268.62|2259.92|2267.95|2259.25|2268.7|2260|2267.88|2259.18|29
1625469900000|2021-07-05 07:25:00|2267.91|2259.21|2267.62|2258.92|2267.91|2259.21|2267.15|2258.45|34
1625469910000|2021-07-05 07:25:10|2267.39|2258.69|2267.34|2258.64|2267.51|2258.81|2267.21|2258.51|29
1625469920000|2021-07-05 07:25:20|2267.1|2258.4|2267.66|2258.96|2267.67|2258.97|2267.04|2258.34|20
1625469930000|2021-07-05 07:25:30|2267.65|2258.95|2267.64|2258.94|2267.85|2259.15|2267.54|2258.84|23
1625469940000|2021-07-05 07:25:40|2267.75|2259.05|2268.78|2260.08|2268.83|2260.13|2267.75|2259.05|35
1625469950000|2021-07-05 07:25:50|2268.81|2260.11|2268.53|2259.83|2269.09|2260.39|2268.31|2259.61|33
1625469960000|2021-07-05 07:26:00|2268.34|2259.64|2267.04|2258.34|2268.49|2259.79|2267.04|2258.34|34
1625469970000|2021-07-05 07:26:10|2267.07|2258.37|2266.15|2257.45|2267.14|2258.44|2266.02|2257.32|27
1625469980000|2021-07-05 07:26:20|2266.16|2257.46|2264.7|2256|2266.16|2257.46|2264.68|2255.98|29
1625469990000|2021-07-05 07:26:30|2264.82|2256.12|2263.48|2254.78|2264.82|2256.12|2263.05|2254.35|19
1625470000000|2021-07-05 07:26:40|2263.46|2254.76|2264.63|2255.93|2264.63|2255.93|2262.72|2254.02|35
1625470010000|2021-07-05 07:26:50|2264.68|2255.98|2265.22|2256.52|2265.23|2256.53|2264.66|2255.96|21
1625470020000|2021-07-05 07:27:00|2265.18|2256.48|2264.23|2255.53|2265.18|2256.48|2264.13|2255.43|16
1625470030000|2021-07-05 07:27:10|2264.29|2255.59|2265.19|2256.49|2265.47|2256.77|2263.94|2255.24|28
1625470040000|2021-07-05 07:27:20|2265.09|2256.39|2263.43|2254.73|2265.09|2256.39|2263.13|2254.43|23
1625470050000|2021-07-05 07:27:30|2263.37|2254.67|2263.27|2254.57|2263.87|2255.17|2263.25|2254.55|24
1625470060000|2021-07-05 07:27:40|2263.25|2254.55|2264.39|2255.69|2264.39|2255.69|2263.14|2254.44|35
1625470070000|2021-07-05 07:27:50|2264|2255.3|2264.76|2256.06|2264.76|2256.06|2264|2255.3|23
1625470080000|2021-07-05 07:28:00|2264.72|2256.02|2264.84|2256.14|2264.84|2256.14|2264.72|2256.02|7
1625470090000|2021-07-05 07:28:10|2264.85|2256.15|2266.25|2257.55|2266.25|2257.55|2264.75|2256.05|17
1625470100000|2021-07-05 07:28:20|2266.21|2257.51|2266.67|2257.97|2266.82|2258.12|2266.12|2257.42|16
1625470110000|2021-07-05 07:28:30|2266.68|2257.98|2266.33|2257.63|2266.92|2258.22|2266.06|2257.36|21
1625470120000|2021-07-05 07:28:40|2266.38|2257.68|2266.87|2258.17|2267.02|2258.32|2265.92|2257.22|15
1625470130000|2021-07-05 07:28:50|2266.88|2258.18|2267.15|2258.45|2267.24|2258.54|2266.88|2258.18|26
1625470140000|2021-07-05 07:29:00|2267.16|2258.46|2267.83|2259.13|2268.07|2259.37|2267.12|2258.42|25
1625470150000|2021-07-05 07:29:10|2267.84|2259.14|2268.03|2259.33|2268.03|2259.33|2267.84|2259.14|15
1625470160000|2021-07-05 07:29:20|2268.04|2259.34|2268.65|2259.95|2268.65|2259.95|2268.04|2259.34|18
1625470170000|2021-07-05 07:29:30|2268.62|2259.92|2269.07|2260.37|2269.12|2260.42|2268.62|2259.92|13
1625470180000|2021-07-05 07:29:40|2269.08|2260.38|2268.83|2260.13|2269.22|2260.52|2268.81|2260.11|21
1625470190000|2021-07-05 07:29:50|2268.82|2260.12|2268.62|2259.92|2268.82|2260.12|2268.36|2259.66|24
1625470200000|2021-07-05 07:30:00|2268.51|2259.81|2269.1|2260.4|2269.1|2260.4|2268.42|2259.72|19
1625470210000|2021-07-05 07:30:10|2269.09|2260.39|2270.67|2261.97|2270.67|2261.97|2269.09|2260.39|30
1625470220000|2021-07-05 07:30:20|2270.65|2261.95|2270.87|2262.17|2271.04|2262.34|2270.44|2261.74|32
1625470230000|2021-07-05 07:30:30|2270.89|2262.19|2271.02|2262.32|2271.08|2262.38|2270.88|2262.18|32
1625470240000|2021-07-05 07:30:40|2271.08|2262.38|2270.8|2262.1|2271.08|2262.38|2270.29|2261.59|22
1625470250000|2021-07-05 07:30:50|2270.83|2262.13|2271.31|2262.61|2271.31|2262.61|2270.77|2262.07|18
1625470260000|2021-07-05 07:31:00|2271.49|2262.79|2271.36|2262.66|2271.72|2263.02|2271.31|2262.61|25
1625470270000|2021-07-05 07:31:10|2271.37|2262.67|2270.97|2262.27|2271.44|2262.74|2270.97|2262.27|22
1625470280000|2021-07-05 07:31:20|2271.07|2262.37|2271.54|2262.84|2271.54|2262.84|2270.89|2262.19|23
1625470290000|2021-07-05 07:31:30|2271.55|2262.85|2272.35|2263.65|2272.35|2263.65|2271.55|2262.85|19
1625470300000|2021-07-05 07:31:40|2272.37|2263.67|2272.14|2263.44|2272.37|2263.67|2272.03|2263.33|18
1625470310000|2021-07-05 07:31:50|2272.11|2263.41|2271.72|2263.02|2272.11|2263.41|2271.64|2262.94|29
1625470320000|2021-07-05 07:32:00|2271.71|2263.01|2272.89|2264.19|2272.89|2264.19|2271.71|2263.01|27
1625470330000|2021-07-05 07:32:10|2272.9|2264.2|2273.03|2264.33|2273.15|2264.45|2272.89|2264.19|24
1625470340000|2021-07-05 07:32:20|2273.15|2264.45|2273.11|2264.41|2273.35|2264.65|2273.06|2264.36|12
1625470350000|2021-07-05 07:32:30|2273.35|2264.65|2274.01|2265.31|2274.01|2265.31|2273.35|2264.65|16
1625470360000|2021-07-05 07:32:40|2273.97|2265.27|2274.06|2265.36|2274.06|2265.36|2273.97|2265.27|10
1625470370000|2021-07-05 07:32:50|2274.03|2265.33|2275|2266.3|2275|2266.3|2274.03|2265.33|18
1625470380000|2021-07-05 07:33:00|2274.96|2266.26|2274.82|2266.12|2275.2|2266.5|2274.37|2265.67|32
1625470390000|2021-07-05 07:33:10|2274.7|2266|2274.56|2265.86|2274.8|2266.1|2274.56|2265.86|15
1625470400000|2021-07-05 07:33:20|2274.57|2265.87|2274.29|2265.59|2274.6|2265.9|2274.24|2265.54|17
1625470410000|2021-07-05 07:33:30|2274.37|2265.67|2275.17|2266.47|2275.17|2266.47|2274.36|2265.66|15
1625470420000|2021-07-05 07:33:40|2275.19|2266.49|2275.38|2266.68|2275.61|2266.91|2275|2266.3|9
1625470430000|2021-07-05 07:33:50|2275.41|2266.71|2276|2267.3|2276.04|2267.34|2275.41|2266.71|19
1625470440000|2021-07-05 07:34:00|2275.99|2267.29|2275.93|2267.23|2276.02|2267.32|2275.86|2267.16|10
1625470450000|2021-07-05 07:34:10|2275.92|2267.22|2274.79|2266.09|2275.92|2267.22|2274.79|2266.09|28
1625470460000|2021-07-05 07:34:20|2274.83|2266.13|2274.85|2266.15|2275.17|2266.47|2274.78|2266.08|24
1625470470000|2021-07-05 07:34:30|2274.81|2266.11|2275.22|2266.52|2275.24|2266.54|2274.77|2266.07|25
1625470480000|2021-07-05 07:34:40|2275.23|2266.53|2275.15|2266.45|2275.3|2266.6|2275.05|2266.35|17
1625470490000|2021-07-05 07:34:50|2275.2|2266.5|2274.88|2266.18|2275.27|2266.57|2274.88|2266.18|17
1625470500000|2021-07-05 07:35:00|2274.94|2266.24|2274.09|2265.39|2275|2266.3|2273.95|2265.25|26
1625470510000|2021-07-05 07:35:10|2274.03|2265.33|2274.18|2265.48|2274.22|2265.52|2273.91|2265.21|27
1625470520000|2021-07-05 07:35:20|2274.19|2265.49|2273.42|2264.72|2274.22|2265.52|2273.37|2264.67|27
1625470530000|2021-07-05 07:35:30|2273.4|2264.7|2273.25|2264.55|2273.85|2265.15|2273.21|2264.51|28
1625470540000|2021-07-05 07:35:40|2273.3|2264.6|2273.38|2264.68|2273.42|2264.72|2273.26|2264.56|16
1625470550000|2021-07-05 07:35:50|2273.39|2264.69|2274.22|2265.52|2274.23|2265.53|2273.12|2264.42|25
1625470560000|2021-07-05 07:36:00|2274.21|2265.51|2274.28|2265.58|2274.4|2265.7|2274.01|2265.31|28
1625470570000|2021-07-05 07:36:10|2274.2|2265.5|2274.34|2265.64|2274.96|2266.26|2274.03|2265.33|31
1625470580000|2021-07-05 07:36:20|2274.38|2265.68|2275.34|2266.64|2275.35|2266.65|2274.38|2265.68|17
1625470590000|2021-07-05 07:36:30|2275.27|2266.57|2274.99|2266.29|2275.28|2266.58|2274.99|2266.29|28
1625470600000|2021-07-05 07:36:40|2275.02|2266.32|2275.02|2266.32|2275.14|2266.44|2274.9|2266.2|31
1625470610000|2021-07-05 07:36:50|2274.96|2266.26|2274.91|2266.21|2274.96|2266.26|2274.75|2266.05|17
1625470620000|2021-07-05 07:37:00|2274.93|2266.23|2275.07|2266.37|2275.13|2266.43|2274.91|2266.21|19
1625470630000|2021-07-05 07:37:10|2275.02|2266.32|2275.06|2266.36|2275.1|2266.4|2274.85|2266.15|31
1625470640000|2021-07-05 07:37:20|2275.08|2266.38|2273.88|2265.18|2275.22|2266.52|2273.85|2265.15|29
1625470650000|2021-07-05 07:37:30|2273.86|2265.16|2273.79|2265.09|2273.96|2265.26|2273.64|2264.94|30
1625470660000|2021-07-05 07:37:40|2273.82|2265.12|2274.57|2265.87|2274.7|2266|2273.75|2265.05|31
1625470670000|2021-07-05 07:37:50|2274.64|2265.94|2275.81|2267.11|2275.81|2267.11|2274.19|2265.49|33
1625470680000|2021-07-05 07:38:00|2275.77|2267.07|2275.77|2267.07|2275.93|2267.23|2275.37|2266.67|27
1625470690000|2021-07-05 07:38:10|2275.67|2266.97|2275.9|2267.2|2275.98|2267.28|2275.67|2266.97|21
1625470700000|2021-07-05 07:38:20|2275.8|2267.1|2275.62|2266.92|2275.91|2267.21|2275.62|2266.92|21
1625470710000|2021-07-05 07:38:30|2275.61|2266.91|2275.67|2266.97|2275.67|2266.97|2275.31|2266.61|17
1625470720000|2021-07-05 07:38:40|2275.7|2267|2276.36|2267.66|2276.36|2267.66|2275.62|2266.92|22
1625470730000|2021-07-05 07:38:50|2276.31|2267.61|2276.77|2268.07|2276.82|2268.12|2276.28|2267.58|27
1625470740000|2021-07-05 07:39:00|2276.82|2268.12|2276.19|2267.49|2276.9|2268.2|2276.19|2267.49|20
1625470750000|2021-07-05 07:39:10|2276.2|2267.5|2277.47|2268.77|2277.47|2268.77|2275.92|2267.22|24
1625470760000|2021-07-05 07:39:20|2277.49|2268.79|2277.28|2268.58|2277.49|2268.79|2276.98|2268.28|21
1625470770000|2021-07-05 07:39:30|2277.3|2268.6|2277.19|2268.49|2277.34|2268.64|2276.92|2268.22|21
1625470780000|2021-07-05 07:39:40|2277.2|2268.5|2277.39|2268.69|2277.39|2268.69|2277.2|2268.5|17
1625470790000|2021-07-05 07:39:50|2277.31|2268.61|2278.72|2270.02|2278.77|2270.07|2277.25|2268.55|23
1625470800000|2021-07-05 07:40:00|2278.8|2270.1|2278.64|2269.94|2278.99|2270.29|2278.58|2269.88|17
1625470810000|2021-07-05 07:40:10|2278.62|2269.92|2278.87|2270.17|2278.87|2270.17|2278.47|2269.77|14
1625470820000|2021-07-05 07:40:20|2278.52|2269.82|2276.84|2268.14|2278.63|2269.93|2276.82|2268.12|32
1625470830000|2021-07-05 07:40:30|2276.88|2268.18|2277.22|2268.52|2277.25|2268.55|2276.88|2268.18|26
1625470840000|2021-07-05 07:40:40|2277.16|2268.46|2277.24|2268.54|2277.43|2268.73|2277.16|2268.46|18
1625470850000|2021-07-05 07:40:50|2277.2|2268.5|2277.67|2268.97|2277.73|2269.03|2277.2|2268.5|22
1625470860000|2021-07-05 07:41:00|2277.64|2268.94|2277.63|2268.93|2277.64|2268.94|2277.56|2268.86|9
1625470870000|2021-07-05 07:41:10|2277.56|2268.86|2277.52|2268.82|2277.6|2268.9|2277.49|2268.79|9
1625470880000|2021-07-05 07:41:20|2277.51|2268.81|2277.55|2268.85|2277.55|2268.85|2277.5|2268.8|3
1625470890000|2021-07-05 07:41:30|2277.69|2268.99|2277.34|2268.64|2277.96|2269.26|2277.34|2268.64|17
1625470900000|2021-07-05 07:41:40|2277.42|2268.72|2277.44|2268.74|2277.47|2268.77|2277.42|2268.72|4
1625470910000|2021-07-05 07:41:50|2277.31|2268.61|2277.67|2268.97|2277.69|2268.99|2277.31|2268.61|7
1625470920000|2021-07-05 07:42:00|2277.7|2269|2277.57|2268.87|2277.7|2269|2277.51|2268.81|13
1625470930000|2021-07-05 07:42:10|2277.56|2268.86|2277.56|2268.86|2277.58|2268.88|2277.56|2268.86|3
1625470940000|2021-07-05 07:42:20|2277.59|2268.89|2277.79|2269.09|2277.79|2269.09|2277.59|2268.89|9
1625470950000|2021-07-05 07:42:30|2277.86|2269.16|2278.03|2269.33|2278.05|2269.35|2277.79|2269.09|18
1625470960000|2021-07-05 07:42:40|2278.02|2269.32|2278.9|2270.2|2278.93|2270.23|2277.96|2269.26|14
1625470970000|2021-07-05 07:42:50|2278.89|2270.19|2278.79|2270.09|2278.89|2270.19|2278.58|2269.88|19
1625470980000|2021-07-05 07:43:00|2278.8|2270.1|2278.34|2269.64|2278.8|2270.1|2278.27|2269.57|21
1625470990000|2021-07-05 07:43:10|2278.32|2269.62|2277.61|2268.91|2278.32|2269.62|2277.56|2268.86|16
1625471000000|2021-07-05 07:43:20|2277.54|2268.84|2277.52|2268.82|2277.6|2268.9|2277.47|2268.77|18
1625471010000|2021-07-05 07:43:30|2277.59|2268.89|2276.07|2267.37|2277.59|2268.89|2276.07|2267.37|15
1625471020000|2021-07-05 07:43:40|2276.02|2267.32|2274.93|2266.23|2276.02|2267.32|2274.93|2266.23|25
1625471030000|2021-07-05 07:43:50|2275.01|2266.31|2274.93|2266.23|2275.14|2266.44|2274.68|2265.98|19
1625471040000|2021-07-05 07:44:00|2274.89|2266.19|2274.84|2266.14|2275|2266.3|2274.77|2266.07|10
1625471050000|2021-07-05 07:44:10|2274.85|2266.15|2275.08|2266.38|2275.16|2266.46|2274.64|2265.94|19
1625471060000|2021-07-05 07:44:20|2275.1|2266.4|2274.91|2266.21|2275.1|2266.4|2274.88|2266.18|26
1625471070000|2021-07-05 07:44:30|2274.89|2266.19|2274.08|2265.38|2274.94|2266.24|2274.08|2265.38|32
1625471080000|2021-07-05 07:44:40|2274.17|2265.47|2274.28|2265.58|2274.34|2265.64|2274.07|2265.37|25
1625471090000|2021-07-05 07:44:50|2274.3|2265.6|2274.2|2265.5|2274.4|2265.7|2274.2|2265.5|13
1625471100000|2021-07-05 07:45:00|2274.23|2265.53|2273.01|2264.31|2274.23|2265.53|2272.69|2263.99|25
1625471110000|2021-07-05 07:45:10|2272.96|2264.26|2271.88|2263.18|2273.09|2264.39|2271.15|2262.45|24
1625471120000|2021-07-05 07:45:20|2271.81|2263.11|2272.16|2263.46|2272.31|2263.61|2271.78|2263.08|26
1625471130000|2021-07-05 07:45:30|2272.18|2263.48|2271.37|2262.67|2272.18|2263.48|2271.28|2262.58|37
1625471140000|2021-07-05 07:45:40|2271.4|2262.7|2271.28|2262.58|2271.47|2262.77|2271.2|2262.5|25
1625471150000|2021-07-05 07:45:50|2271.33|2262.63|2271.08|2262.38|2271.48|2262.78|2271.05|2262.35|25
1625471160000|2021-07-05 07:46:00|2271.1|2262.4|2270.57|2261.87|2271.14|2262.44|2270.57|2261.87|27
1625471170000|2021-07-05 07:46:10|2270.61|2261.91|2271.67|2262.97|2271.8|2263.1|2270.36|2261.66|26
1625471180000|2021-07-05 07:46:20|2271.71|2263.01|2273.71|2265.01|2273.71|2265.01|2271.61|2262.91|38
1625471190000|2021-07-05 07:46:30|2273.8|2265.1|2274.49|2265.79|2274.78|2266.08|2273.77|2265.07|21
1625471200000|2021-07-05 07:46:40|2274.48|2265.78|2274.42|2265.72|2274.49|2265.79|2274.11|2265.41|25
1625471210000|2021-07-05 07:46:50|2274.46|2265.76|2274.69|2265.99|2274.76|2266.06|2274.46|2265.76|15
1625471220000|2021-07-05 07:47:00|2274.74|2266.04|2274.37|2265.67|2274.76|2266.06|2274.37|2265.67|16
1625471230000|2021-07-05 07:47:10|2274.29|2265.59|2275.97|2267.27|2275.97|2267.27|2274.29|2265.59|23
1625471240000|2021-07-05 07:47:20|2276.04|2267.34|2276.68|2267.98|2276.79|2268.09|2276.04|2267.34|18
1625471250000|2021-07-05 07:47:30|2277.48|2268.78|2277.9|2269.2|2277.91|2269.21|2277.32|2268.62|20
1625471260000|2021-07-05 07:47:40|2277.92|2269.22|2278.09|2269.39|2278.12|2269.42|2277.92|2269.22|13
1625471270000|2021-07-05 07:47:50|2278.08|2269.38|2277.06|2268.36|2278.1|2269.4|2277.05|2268.35|23
1625471280000|2021-07-05 07:48:00|2277.05|2268.35|2276.99|2268.29|2277.05|2268.35|2276.8|2268.1|14
1625471290000|2021-07-05 07:48:10|2276.94|2268.24|2277.31|2268.61|2277.31|2268.61|2276.94|2268.24|19
1625471300000|2021-07-05 07:48:20|2277.32|2268.62|2277.81|2269.11|2277.96|2269.26|2277.32|2268.62|21
1625471310000|2021-07-05 07:48:30|2277.84|2269.14|2277.81|2269.11|2277.91|2269.21|2277.78|2269.08|12
1625471320000|2021-07-05 07:48:40|2277.8|2269.1|2277.84|2269.14|2277.92|2269.22|2277.8|2269.1|12
1625471330000|2021-07-05 07:48:50|2277.83|2269.13|2277.89|2269.19|2277.97|2269.27|2277.82|2269.12|28
1625471340000|2021-07-05 07:49:00|2277.88|2269.18|2276.83|2268.13|2277.88|2269.18|2276.83|2268.13|23
1625471350000|2021-07-05 07:49:10|2276.8|2268.1|2276.16|2267.46|2276.84|2268.14|2276.13|2267.43|31
1625471360000|2021-07-05 07:49:20|2276.14|2267.44|2276.8|2268.1|2276.83|2268.13|2276.09|2267.39|30
1625471370000|2021-07-05 07:49:30|2276.82|2268.12|2276.16|2267.46|2277.08|2268.38|2276.14|2267.44|32
1625471380000|2021-07-05 07:49:40|2276.14|2267.44|2276.7|2268|2276.76|2268.06|2276.14|2267.44|28
1625471390000|2021-07-05 07:49:50|2276.71|2268.01|2276.9|2268.2|2277|2268.3|2276.71|2268.01|18
1625471400000|2021-07-05 07:50:00|2276.92|2268.22|2276.74|2268.04|2277.11|2268.41|2276.72|2268.02|24
1625471410000|2021-07-05 07:50:10|2276.75|2268.05|2277.72|2269.02|2277.91|2269.21|2276.75|2268.05|23
1625471420000|2021-07-05 07:50:20|2277.79|2269.09|2277.3|2268.6|2277.8|2269.1|2276.99|2268.29|29
1625471430000|2021-07-05 07:50:30|2277.33|2268.63|2277.49|2268.79|2277.76|2269.06|2277.33|2268.63|28
1625471440000|2021-07-05 07:50:40|2277.47|2268.77|2277.65|2268.95|2277.65|2268.95|2277.39|2268.69|18
1625471450000|2021-07-05 07:50:50|2277.69|2268.99|2277.48|2268.78|2277.69|2268.99|2277.47|2268.77|13
1625471460000|2021-07-05 07:51:00|2277.49|2268.79|2277.96|2269.26|2278.01|2269.31|2277.47|2268.77|23
1625471470000|2021-07-05 07:51:10|2277.95|2269.25|2278|2269.3|2278.04|2269.34|2277.92|2269.22|21
1625471480000|2021-07-05 07:51:20|2277.95|2269.25|2278.04|2269.34|2278.08|2269.38|2277.92|2269.22|25
1625471490000|2021-07-05 07:51:30|2278.05|2269.35|2278.28|2269.58|2278.32|2269.62|2278.05|2269.35|16
1625471500000|2021-07-05 07:51:40|2278.27|2269.57|2277.88|2269.18|2278.27|2269.57|2277.87|2269.17|28
1625471510000|2021-07-05 07:51:50|2277.85|2269.15|2278.04|2269.34|2278.14|2269.44|2277.8|2269.1|29
1625471520000|2021-07-05 07:52:00|2278.06|2269.36|2277.03|2268.33|2278.06|2269.36|2277|2268.3|27
1625471530000|2021-07-05 07:52:10|2277.05|2268.35|2277.04|2268.34|2277.11|2268.41|2276.63|2267.93|18
1625471540000|2021-07-05 07:52:20|2276.98|2268.28|2276.79|2268.09|2277.01|2268.31|2276.77|2268.07|10
1625471550000|2021-07-05 07:52:30|2276.8|2268.1|2277.02|2268.32|2277.09|2268.39|2276.68|2267.98|20
1625471560000|2021-07-05 07:52:40|2277.03|2268.33|2276.97|2268.27|2277.03|2268.33|2276.97|2268.27|4
1625471570000|2021-07-05 07:52:50|2277.03|2268.33|2276.94|2268.24|2277.03|2268.33|2276.94|2268.24|4
1625471580000|2021-07-05 07:53:00|2276.95|2268.25|2276.44|2267.74|2276.95|2268.25|2276.44|2267.74|17
1625471590000|2021-07-05 07:53:10|2276.45|2267.75|2276.44|2267.74|2276.58|2267.88|2276.33|2267.63|13
1625471600000|2021-07-05 07:53:20|2276.34|2267.64|2276.43|2267.73|2276.44|2267.74|2276.34|2267.64|4
1625471610000|2021-07-05 07:53:30|2276.46|2267.76|2276.35|2267.65|2276.54|2267.84|2276.23|2267.53|22
1625471620000|2021-07-05 07:53:40|2276.27|2267.57|2276.29|2267.59|2276.3|2267.6|2276.17|2267.47|21
1625471630000|2021-07-05 07:53:50|2276.23|2267.53|2276.14|2267.44|2276.23|2267.53|2276.06|2267.36|20
1625471640000|2021-07-05 07:54:00|2276.16|2267.46|2277.16|2268.46|2277.19|2268.49|2276.1|2267.4|24
1625471650000|2021-07-05 07:54:10|2277.13|2268.43|2277.1|2268.4|2277.39|2268.69|2277.05|2268.35|24
1625471660000|2021-07-05 07:54:20|2277.04|2268.34|2277.19|2268.49|2277.4|2268.7|2277.04|2268.34|16
1625471670000|2021-07-05 07:54:30|2277.21|2268.51|2277.33|2268.63|2277.33|2268.63|2277.21|2268.51|13
1625471680000|2021-07-05 07:54:40|2277.35|2268.65|2277.4|2268.7|2277.4|2268.7|2277.27|2268.57|9
1625471690000|2021-07-05 07:54:50|2277.39|2268.69|2277.82|2269.12|2277.82|2269.12|2277.39|2268.69|15
1625471700000|2021-07-05 07:55:00|2277.8|2269.1|2277.21|2268.51|2277.83|2269.13|2277.02|2268.32|26
1625471710000|2021-07-05 07:55:10|2277.23|2268.53|2276.39|2267.69|2277.27|2268.57|2276.32|2267.62|34
1625471720000|2021-07-05 07:55:20|2276.38|2267.68|2276.34|2267.64|2276.38|2267.68|2276.31|2267.61|10
1625471730000|2021-07-05 07:55:30|2276.35|2267.65|2276.24|2267.54|2276.35|2267.65|2276.19|2267.49|18
1625471740000|2021-07-05 07:55:40|2276.05|2267.35|2275.37|2266.67|2276.17|2267.47|2275.31|2266.61|21
1625471750000|2021-07-05 07:55:50|2275.46|2266.76|2275.83|2267.13|2276.17|2267.47|2275.46|2266.76|27
1625471760000|2021-07-05 07:56:00|2275.84|2267.14|2275.98|2267.28|2276.01|2267.31|2275.77|2267.07|22
1625471770000|2021-07-05 07:56:10|2275.95|2267.25|2276.03|2267.33|2276.14|2267.44|2275.93|2267.23|19
1625471780000|2021-07-05 07:56:20|2276.01|2267.31|2276|2267.3|2276.19|2267.49|2275.98|2267.28|22
1625471790000|2021-07-05 07:56:30|2275.94|2267.24|2276.15|2267.45|2276.16|2267.46|2275.94|2267.24|18
1625471800000|2021-07-05 07:56:40|2276.13|2267.43|2276.85|2268.15|2276.93|2268.23|2276.09|2267.39|24
1625471810000|2021-07-05 07:56:50|2276.84|2268.14|2276.99|2268.29|2277.12|2268.42|2276.84|2268.14|16
1625471820000|2021-07-05 07:57:00|2276.98|2268.28|2277.14|2268.44|2277.2|2268.5|2276.98|2268.28|15
1625471830000|2021-07-05 07:57:10|2277.16|2268.46|2277.19|2268.49|2277.2|2268.5|2277.15|2268.45|13
1625471840000|2021-07-05 07:57:20|2277.2|2268.5|2277.32|2268.62|2277.36|2268.66|2277.03|2268.33|22
1625471850000|2021-07-05 07:57:30|2277.33|2268.63|2277.42|2268.72|2277.42|2268.72|2277.33|2268.63|12
1625471860000|2021-07-05 07:57:40|2277.37|2268.67|2278.32|2269.62|2278.32|2269.62|2277.33|2268.63|19
1625471870000|2021-07-05 07:57:50|2278.33|2269.63|2278.74|2270.04|2278.8|2270.1|2278.33|2269.63|17
1625471880000|2021-07-05 07:58:00|2278.76|2270.06|2278.41|2269.71|2278.9|2270.2|2278.19|2269.49|31
1625471890000|2021-07-05 07:58:10|2278.4|2269.7|2278.09|2269.39|2278.54|2269.84|2277.94|2269.24|20
1625471900000|2021-07-05 07:58:20|2278.03|2269.33|2278.54|2269.84|2278.56|2269.86|2277.96|2269.26|23
1625471910000|2021-07-05 07:58:30|2278.56|2269.86|2278.58|2269.88|2278.66|2269.96|2278.53|2269.83|13
1625471920000|2021-07-05 07:58:40|2278.6|2269.9|2278.6|2269.9|2278.6|2269.9|2278.4|2269.7|16
1625471930000|2021-07-05 07:58:50|2278.62|2269.92|2279.27|2270.57|2279.29|2270.59|2278.6|2269.9|25
1625471940000|2021-07-05 07:59:00|2279.29|2270.59|2278.81|2270.11|2279.29|2270.59|2278.58|2269.88|27
1625471950000|2021-07-05 07:59:10|2278.85|2270.15|2279.12|2270.42|2279.13|2270.43|2278.85|2270.15|13
1625471960000|2021-07-05 07:59:20|2279.13|2270.43|2278.69|2269.99|2279.13|2270.43|2278.31|2269.61|23
1625471970000|2021-07-05 07:59:30|2278.68|2269.98|2278.11|2269.41|2278.71|2270.01|2277.98|2269.28|26
1625471980000|2021-07-05 07:59:40|2278.13|2269.43|2278.15|2269.45|2278.24|2269.54|2278.08|2269.38|19
1625471990000|2021-07-05 07:59:50|2278.2|2269.5|2278.6|2269.9|2278.63|2269.93|2278.14|2269.44|20
1625472000000|2021-07-05 08:00:00|2278.69|2269.99|2278.62|2269.92|2278.77|2270.07|2278.62|2269.92|14
1625472010000|2021-07-05 08:00:10|2278.63|2269.93|2278.2|2269.5|2278.8|2270.1|2278.2|2269.5|20
1625472020000|2021-07-05 08:00:20|2278.17|2269.47|2277.54|2268.84|2278.17|2269.47|2277.54|2268.84|20
1625472030000|2021-07-05 08:00:30|2277.57|2268.87|2277.83|2269.13|2277.98|2269.28|2277.57|2268.87|20
1625472040000|2021-07-05 08:00:40|2277.88|2269.18|2278|2269.3|2278|2269.3|2277.81|2269.11|13
1625472050000|2021-07-05 08:00:50|2277.99|2269.29|2277.82|2269.12|2278.06|2269.36|2277.68|2268.98|15
1625472060000|2021-07-05 08:01:00|2277.83|2269.13|2277.8|2269.1|2277.83|2269.13|2277.78|2269.08|5
1625472070000|2021-07-05 08:01:10|2277.83|2269.13|2278.95|2270.25|2278.95|2270.25|2277.83|2269.13|26
1625472080000|2021-07-05 08:01:20|2279.1|2270.4|2279.36|2270.66|2279.69|2270.99|2279.05|2270.35|25
1625472090000|2021-07-05 08:01:30|2279.23|2270.53|2279.44|2270.74|2279.44|2270.74|2279.2|2270.5|16
1625472100000|2021-07-05 08:01:40|2279.5|2270.8|2280.26|2271.56|2280.4|2271.7|2279.5|2270.8|22
1625472110000|2021-07-05 08:01:50|2280.58|2271.88|2280.62|2271.92|2281.16|2272.46|2280.28|2271.58|30
1625472120000|2021-07-05 08:02:00|2280.51|2271.81|2282.71|2274.01|2282.71|2274.01|2280.17|2271.47|30
1625472130000|2021-07-05 08:02:10|2282.75|2274.05|2285.45|2276.75|2285.45|2276.75|2282.75|2274.05|35
1625472140000|2021-07-05 08:02:20|2285.48|2276.78|2285.45|2276.75|2286.62|2277.92|2285.45|2276.75|28
1625472150000|2021-07-05 08:02:30|2285.59|2276.89|2283.79|2275.09|2285.59|2276.89|2283.52|2274.82|26
1625472160000|2021-07-05 08:02:40|2283.81|2275.11|2284.1|2275.4|2284.96|2276.26|2283.81|2275.11|22
1625472170000|2021-07-05 08:02:50|2283.84|2275.14|2281.09|2272.39|2283.84|2275.14|2281.09|2272.39|30
1625472180000|2021-07-05 08:03:00|2281.14|2272.44|2279.63|2270.93|2281.22|2272.52|2279.63|2270.93|33
1625472190000|2021-07-05 08:03:10|2279.64|2270.94|2277.59|2268.89|2279.66|2270.96|2277.52|2268.82|32
1625472200000|2021-07-05 08:03:20|2277.39|2268.69|2276.08|2267.38|2277.39|2268.69|2275.25|2266.55|27
1625472210000|2021-07-05 08:03:30|2276.04|2267.34|2274.97|2266.27|2276.04|2267.34|2274.89|2266.19|31
1625472220000|2021-07-05 08:03:40|2275.01|2266.31|2274.72|2266.02|2275.01|2266.31|2274.71|2266.01|20
1625472230000|2021-07-05 08:03:50|2274.97|2266.27|2274.74|2266.04|2275.05|2266.35|2274.71|2266.01|19
1625472240000|2021-07-05 08:04:00|2274.98|2266.28|2274.6|2265.9|2274.98|2266.28|2274.23|2265.53|25
1625472250000|2021-07-05 08:04:10|2274.59|2265.89|2275.96|2267.26|2276.49|2267.79|2274.59|2265.89|31
1625472260000|2021-07-05 08:04:20|2275.8|2267.1|2275.55|2266.85|2275.83|2267.13|2275.51|2266.81|23
1625472270000|2021-07-05 08:04:30|2275.54|2266.84|2274.17|2265.47|2275.54|2266.84|2274.11|2265.41|32
1625472280000|2021-07-05 08:04:40|2274.14|2265.44|2272.5|2263.8|2274.16|2265.46|2272.48|2263.78|33
1625472290000|2021-07-05 08:04:50|2272.47|2263.77|2271.93|2263.23|2272.49|2263.79|2271.27|2262.57|33
1625472300000|2021-07-05 08:05:00|2271.94|2263.24|2273.01|2264.31|2273.01|2264.31|2271.85|2263.15|32
1625472310000|2021-07-05 08:05:10|2272.88|2264.18|2273.15|2264.45|2273.15|2264.45|2272.78|2264.08|36
1625472320000|2021-07-05 08:05:20|2273.19|2264.49|2273.31|2264.61|2273.34|2264.64|2273.15|2264.45|33
1625472330000|2021-07-05 08:05:30|2273.25|2264.55|2272.5|2263.8|2273.32|2264.62|2272.41|2263.71|24
1625472340000|2021-07-05 08:05:40|2272.51|2263.81|2272.77|2264.07|2273.14|2264.44|2272.51|2263.81|32
1625472350000|2021-07-05 08:05:50|2272.79|2264.09|2274.09|2265.39|2274.27|2265.57|2272.79|2264.09|32
1625472360000|2021-07-05 08:06:00|2274.1|2265.4|2275.55|2266.85|2275.55|2266.85|2274.04|2265.34|26
1625472370000|2021-07-05 08:06:10|2275.6|2266.9|2277|2268.3|2277|2268.3|2275.37|2266.67|34
1625472380000|2021-07-05 08:06:20|2277.01|2268.31|2278.62|2269.92|2278.68|2269.98|2276.99|2268.29|29
1625472390000|2021-07-05 08:06:30|2278.42|2269.72|2277.18|2268.48|2278.96|2270.26|2277.16|2268.46|29
1625472400000|2021-07-05 08:06:40|2277.19|2268.49|2277.47|2268.77|2277.57|2268.87|2277.18|2268.48|31
1625472410000|2021-07-05 08:06:50|2277.4|2268.7|2276.12|2267.42|2277.4|2268.7|2276.03|2267.33|34
1625472420000|2021-07-05 08:07:00|2276.08|2267.38|2277.45|2268.75|2277.45|2268.75|2275.74|2267.04|36
1625472430000|2021-07-05 08:07:10|2277.48|2268.78|2277.3|2268.6|2277.48|2268.78|2277.14|2268.44|27
1625472440000|2021-07-05 08:07:20|2277.31|2268.61|2277.29|2268.59|2277.54|2268.84|2277.26|2268.56|21
1625472450000|2021-07-05 08:07:30|2277.25|2268.55|2277.24|2268.54|2277.25|2268.55|2276.81|2268.11|23
1625472460000|2021-07-05 08:07:40|2277.27|2268.57|2277.29|2268.59|2277.29|2268.59|2277.1|2268.4|19
1625472470000|2021-07-05 08:07:50|2277.31|2268.61|2277.46|2268.76|2277.47|2268.77|2277.31|2268.61|16
1625472480000|2021-07-05 08:08:00|2277.48|2268.78|2275.91|2267.21|2277.48|2268.78|2275.91|2267.21|23
1625472490000|2021-07-05 08:08:10|2275.89|2267.19|2275.87|2267.17|2275.89|2267.19|2275.51|2266.81|14
1625472500000|2021-07-05 08:08:20|2275.83|2267.13|2276.92|2268.22|2276.95|2268.25|2275.61|2266.91|25
1625472510000|2021-07-05 08:08:30|2276.9|2268.2|2276.3|2267.6|2276.9|2268.2|2276.3|2267.6|29
1625472520000|2021-07-05 08:08:40|2276.37|2267.67|2276.53|2267.83|2276.53|2267.83|2276.29|2267.59|18
1625472530000|2021-07-05 08:08:50|2276.56|2267.86|2277.1|2268.4|2277.11|2268.41|2276.5|2267.8|25
1625472540000|2021-07-05 08:09:00|2277.12|2268.42|2278.38|2269.68|2278.38|2269.68|2277.12|2268.42|28
1625472550000|2021-07-05 08:09:10|2278.51|2269.81|2278.25|2269.55|2278.7|2270|2278.25|2269.55|24
1625472560000|2021-07-05 08:09:20|2278.2|2269.5|2278.58|2269.88|2278.58|2269.88|2278.19|2269.49|18
1625472570000|2021-07-05 08:09:30|2278.57|2269.87|2278.19|2269.49|2278.59|2269.89|2277.35|2268.65|32
1625472580000|2021-07-05 08:09:40|2278.57|2269.87|2279.33|2270.63|2279.33|2270.63|2278.47|2269.77|17
1625472590000|2021-07-05 08:09:50|2279.32|2270.62|2280.12|2271.42|2280.12|2271.42|2279.31|2270.61|23
1625472600000|2021-07-05 08:10:00|2280.1|2271.4|2279.3|2270.6|2280.1|2271.4|2279.3|2270.6|18
1625472610000|2021-07-05 08:10:10|2279.27|2270.57|2278.88|2270.18|2279.27|2270.57|2278.66|2269.96|30
1625472620000|2021-07-05 08:10:20|2278.94|2270.24|2279.42|2270.72|2279.61|2270.91|2278.94|2270.24|23
1625472630000|2021-07-05 08:10:30|2279.32|2270.62|2279.67|2270.97|2279.7|2271|2279.32|2270.62|33
1625472640000|2021-07-05 08:10:40|2279.63|2270.93|2278.52|2269.82|2279.65|2270.95|2278.22|2269.52|28
1625472650000|2021-07-05 08:10:50|2278.68|2269.98|2278.61|2269.91|2278.68|2269.98|2278.51|2269.81|12
1625472660000|2021-07-05 08:11:00|2278.53|2269.83|2278.62|2269.92|2278.7|2270|2278.44|2269.74|23
1625472670000|2021-07-05 08:11:10|2278.6|2269.9|2277.65|2268.95|2278.6|2269.9|2277.65|2268.95|23
1625472680000|2021-07-05 08:11:20|2277.63|2268.93|2276.87|2268.17|2277.63|2268.93|2276.69|2267.99|14
1625472690000|2021-07-05 08:11:30|2276.93|2268.23|2276.96|2268.26|2277.1|2268.4|2276.74|2268.04|25
1625472700000|2021-07-05 08:11:40|2276.75|2268.05|2277.3|2268.6|2277.34|2268.64|2276.75|2268.05|14
1625472710000|2021-07-05 08:11:50|2277.23|2268.53|2276.54|2267.84|2277.25|2268.55|2276.54|2267.84|9
1625472720000|2021-07-05 08:12:00|2276.58|2267.88|2276.67|2267.97|2276.69|2267.99|2276.28|2267.58|23
1625472730000|2021-07-05 08:12:10|2276.94|2268.24|2277.66|2268.96|2277.66|2268.96|2276.86|2268.16|30
1625472740000|2021-07-05 08:12:20|2277.65|2268.95|2277.64|2268.94|2277.7|2269|2277.44|2268.74|21
1625472750000|2021-07-05 08:12:30|2277.66|2268.96|2277.82|2269.12|2278.13|2269.43|2277.64|2268.94|29
1625472760000|2021-07-05 08:12:40|2277.81|2269.11|2277.48|2268.78|2277.94|2269.24|2277.48|2268.78|14
1625472770000|2021-07-05 08:12:50|2277.43|2268.73|2276.89|2268.19|2277.57|2268.87|2276.89|2268.19|14
1625472780000|2021-07-05 08:13:00|2276.83|2268.13|2276.77|2268.07|2276.83|2268.13|2276.77|2268.07|6
1625472790000|2021-07-05 08:13:10|2276.74|2268.04|2276.05|2267.35|2276.74|2268.04|2275.99|2267.29|15
1625472800000|2021-07-05 08:13:20|2276.04|2267.34|2276.23|2267.53|2276.23|2267.53|2275.84|2267.14|13
1625472810000|2021-07-05 08:13:30|2275.97|2267.27|2274.32|2265.62|2276.11|2267.41|2274.28|2265.58|26
1625472820000|2021-07-05 08:13:40|2275.06|2266.36|2275.03|2266.33|2275.32|2266.62|2274.8|2266.1|28
1625472830000|2021-07-05 08:13:50|2275.13|2266.43|2274.31|2265.61|2275.2|2266.5|2274.12|2265.42|22
1625472840000|2021-07-05 08:14:00|2274.28|2265.58|2274.01|2265.31|2274.28|2265.58|2273.26|2264.56|29
1625472850000|2021-07-05 08:14:10|2274|2265.3|2275.39|2266.69|2275.39|2266.69|2273.97|2265.27|33
1625472860000|2021-07-05 08:14:20|2275.4|2266.7|2275.77|2267.07|2275.88|2267.18|2275.4|2266.7|18
1625472870000|2021-07-05 08:14:30|2275.72|2267.02|2275.38|2266.68|2275.78|2267.08|2275.38|2266.68|20
1625472880000|2021-07-05 08:14:40|2275.39|2266.69|2275.7|2267|2275.7|2267|2275.2|2266.5|24
1625472890000|2021-07-05 08:14:50|2275.91|2267.21|2275.9|2267.2|2275.91|2267.21|2275.77|2267.07|8
1625472900000|2021-07-05 08:15:00|2275.89|2267.19|2275.37|2266.67|2276.44|2267.74|2275.2|2266.5|34
1625472910000|2021-07-05 08:15:10|2275.47|2266.77|2274.62|2265.92|2275.53|2266.83|2274.62|2265.92|28
1625472920000|2021-07-05 08:15:20|2274.67|2265.97|2274.27|2265.57|2274.67|2265.97|2273.82|2265.12|21
1625472930000|2021-07-05 08:15:30|2274.28|2265.58|2274.73|2266.03|2274.93|2266.23|2274.24|2265.54|27
1625472940000|2021-07-05 08:15:40|2274.72|2266.02|2274.8|2266.1|2274.8|2266.1|2274.66|2265.96|10
1625472950000|2021-07-05 08:15:50|2274.81|2266.11|2273.92|2265.22|2274.81|2266.11|2273.92|2265.22|18
1625472960000|2021-07-05 08:16:00|2273.97|2265.27|2273.89|2265.19|2273.97|2265.27|2273.81|2265.11|13
1625472970000|2021-07-05 08:16:10|2273.98|2265.28|2273.64|2264.94|2273.98|2265.28|2273.64|2264.94|27
1625472980000|2021-07-05 08:16:20|2273.66|2264.96|2273.62|2264.92|2273.67|2264.97|2273.62|2264.92|7
1625472990000|2021-07-05 08:16:30|2273.61|2264.91|2274.58|2265.88|2274.89|2266.19|2273.57|2264.87|18
1625473000000|2021-07-05 08:16:40|2274.55|2265.85|2273.71|2265.01|2274.55|2265.85|2273.71|2265.01|21
1625473010000|2021-07-05 08:16:50|2273.7|2265|2273.67|2264.97|2273.77|2265.07|2273.56|2264.86|18
1625473020000|2021-07-05 08:17:00|2273.69|2264.99|2273.77|2265.07|2273.8|2265.1|2273.64|2264.94|25
1625473030000|2021-07-05 08:17:10|2273.8|2265.1|2273.92|2265.22|2273.96|2265.26|2273.7|2265|17
1625473040000|2021-07-05 08:17:20|2273.97|2265.27|2273.77|2265.07|2274.08|2265.38|2273.72|2265.02|22
1625473050000|2021-07-05 08:17:30|2273.85|2265.15|2275.06|2266.36|2275.08|2266.38|2273.85|2265.15|28
1625473060000|2021-07-05 08:17:40|2274.98|2266.28|2275.57|2266.87|2275.57|2266.87|2274.96|2266.26|32
1625473070000|2021-07-05 08:17:50|2275.64|2266.94|2275.11|2266.41|2276.13|2267.43|2275.11|2266.41|33
1625473080000|2021-07-05 08:18:00|2275.1|2266.4|2274.99|2266.29|2275.34|2266.64|2274.88|2266.18|33
1625473090000|2021-07-05 08:18:10|2275|2266.3|2274.9|2266.2|2275.03|2266.33|2274.87|2266.17|13
1625473100000|2021-07-05 08:18:20|2274.99|2266.29|2274.91|2266.21|2275.06|2266.36|2274.87|2266.17|16
1625473110000|2021-07-05 08:18:30|2274.87|2266.17|2273.75|2265.05|2275.08|2266.38|2273.72|2265.02|28
1625473120000|2021-07-05 08:18:40|2273.72|2265.02|2273.69|2264.99|2273.92|2265.22|2273.67|2264.97|28
1625473130000|2021-07-05 08:18:50|2273.77|2265.07|2273.53|2264.83|2273.94|2265.24|2273.52|2264.82|24
1625473140000|2021-07-05 08:19:00|2273.54|2264.84|2272.38|2263.68|2273.54|2264.84|2271.76|2263.06|30
1625473150000|2021-07-05 08:19:10|2272.35|2263.65|2272.59|2263.89|2272.81|2264.11|2272.35|2263.65|18
1625473160000|2021-07-05 08:19:20|2272.64|2263.94|2272.17|2263.47|2272.64|2263.94|2271.81|2263.11|24
1625473170000|2021-07-05 08:19:30|2272.05|2263.35|2271.9|2263.2|2272.17|2263.47|2271.55|2262.85|30
1625473180000|2021-07-05 08:19:40|2271.94|2263.24|2273.06|2264.36|2273.11|2264.41|2271.94|2263.24|25
1625473190000|2021-07-05 08:19:50|2273.04|2264.34|2273.29|2264.59|2273.35|2264.65|2273|2264.3|35
1625473200000|2021-07-05 08:20:00|2273.37|2264.67|2273.77|2265.07|2273.79|2265.09|2273.36|2264.66|27
1625473210000|2021-07-05 08:20:10|2273.81|2265.11|2275.39|2266.69|2275.55|2266.85|2273.8|2265.1|29
1625473220000|2021-07-05 08:20:20|2275.5|2266.8|2275.08|2266.38|2275.68|2266.98|2275.08|2266.38|27
1625473230000|2021-07-05 08:20:30|2275.1|2266.4|2275.34|2266.64|2275.48|2266.78|2275.09|2266.39|24
1625473240000|2021-07-05 08:20:40|2275.3|2266.6|2275.54|2266.84|2275.54|2266.84|2275.15|2266.45|18
1625473250000|2021-07-05 08:20:50|2275.56|2266.86|2275.57|2266.87|2275.81|2267.11|2275.49|2266.79|26
1625473260000|2021-07-05 08:21:00|2275.55|2266.85|2274.89|2266.19|2275.55|2266.85|2274.81|2266.11|18
1625473270000|2021-07-05 08:21:10|2274.94|2266.24|2274.95|2266.25|2275.06|2266.36|2274.85|2266.15|20
1625473280000|2021-07-05 08:21:20|2274.87|2266.17|2273.72|2265.02|2274.87|2266.17|2273.13|2264.43|23
1625473290000|2021-07-05 08:21:30|2273.74|2265.04|2273.16|2264.46|2273.81|2265.11|2273.14|2264.44|29
1625473300000|2021-07-05 08:21:40|2273.18|2264.48|2272.99|2264.29|2273.24|2264.54|2272.85|2264.15|34
1625473310000|2021-07-05 08:21:50|2272.78|2264.08|2272.36|2263.66|2272.81|2264.11|2272.25|2263.55|16
1625473320000|2021-07-05 08:22:00|2272.28|2263.58|2272.13|2263.43|2272.54|2263.84|2271.93|2263.23|25
1625473330000|2021-07-05 08:22:10|2272.14|2263.44|2271.81|2263.11|2272.35|2263.65|2271.81|2263.11|22
1625473340000|2021-07-05 08:22:20|2271.82|2263.12|2272.7|2264|2272.73|2264.03|2271.82|2263.12|20
1625473350000|2021-07-05 08:22:30|2273.13|2264.43|2271.98|2263.28|2273.37|2264.67|2271.96|2263.26|36
1625473360000|2021-07-05 08:22:40|2271.92|2263.22|2271.09|2262.39|2272.03|2263.33|2271.01|2262.31|32
1625473370000|2021-07-05 08:22:50|2270.94|2262.24|2270.55|2261.85|2270.94|2262.24|2270.27|2261.57|31
1625473380000|2021-07-05 08:23:00|2270.44|2261.74|2270.31|2261.61|2270.55|2261.85|2270.3|2261.6|25
1625473390000|2021-07-05 08:23:10|2270.33|2261.63|2269.48|2260.78|2270.36|2261.66|2269.45|2260.75|29
1625473400000|2021-07-05 08:23:20|2269.4|2260.7|2269.94|2261.24|2270.07|2261.37|2269.26|2260.56|26
1625473410000|2021-07-05 08:23:30|2269.98|2261.28|2269.94|2261.24|2270.05|2261.35|2269.83|2261.13|31
1625473420000|2021-07-05 08:23:40|2269.88|2261.18|2269.46|2260.76|2269.96|2261.26|2269.46|2260.76|15
1625473430000|2021-07-05 08:23:50|2269.48|2260.78|2268.99|2260.29|2269.48|2260.78|2268.99|2260.29|24
1625473440000|2021-07-05 08:24:00|2268.97|2260.27|2268.72|2260.02|2269.03|2260.33|2268.72|2260.02|15
1625473450000|2021-07-05 08:24:10|2268.7|2260|2268.01|2259.31|2268.84|2260.14|2268.01|2259.31|16
1625473460000|2021-07-05 08:24:20|2267.95|2259.25|2268.1|2259.4|2268.32|2259.62|2267.95|2259.25|27
1625473470000|2021-07-05 08:24:30|2268.09|2259.39|2268.22|2259.52|2268.72|2260.02|2268.09|2259.39|30
1625473480000|2021-07-05 08:24:40|2268.32|2259.62|2267.83|2259.13|2268.34|2259.64|2267.83|2259.13|15
1625473490000|2021-07-05 08:24:50|2267.85|2259.15|2267.05|2258.35|2268.05|2259.35|2267.05|2258.35|27
1625473500000|2021-07-05 08:25:00|2267.08|2258.38|2266.85|2258.15|2267.08|2258.38|2266.8|2258.1|18
1625473510000|2021-07-05 08:25:10|2266.84|2258.14|2267.77|2259.07|2267.78|2259.08|2266.8|2258.1|35
1625473520000|2021-07-05 08:25:20|2267.6|2258.9|2267.75|2259.05|2267.84|2259.14|2267.59|2258.89|22
1625473530000|2021-07-05 08:25:30|2267.82|2259.12|2268.5|2259.8|2268.55|2259.85|2267.67|2258.97|32
1625473540000|2021-07-05 08:25:40|2268.49|2259.79|2270.22|2261.52|2270.22|2261.52|2268.49|2259.79|37
1625473550000|2021-07-05 08:25:50|2270.36|2261.66|2270.28|2261.58|2270.69|2261.99|2270.06|2261.36|37
1625473560000|2021-07-05 08:26:00|2270.13|2261.43|2269.15|2260.45|2270.24|2261.54|2268.78|2260.08|38
1625473570000|2021-07-05 08:26:10|2269.05|2260.35|2270.08|2261.38|2270.08|2261.38|2269|2260.3|36
1625473580000|2021-07-05 08:26:20|2270.1|2261.4|2269.09|2260.39|2270.1|2261.4|2269.01|2260.31|32
1625473590000|2021-07-05 08:26:30|2269.11|2260.41|2269.01|2260.31|2269.21|2260.51|2268.98|2260.28|28
1625473600000|2021-07-05 08:26:40|2269.08|2260.38|2269.25|2260.55|2269.35|2260.65|2269.06|2260.36|14
1625473610000|2021-07-05 08:26:50|2269.29|2260.59|2269.19|2260.49|2269.29|2260.59|2269.07|2260.37|19
1625473620000|2021-07-05 08:27:00|2269.1|2260.4|2269.18|2260.48|2269.18|2260.48|2269.1|2260.4|2
1625473630000|2021-07-05 08:27:10|2269.19|2260.49|2270.18|2261.48|2270.18|2261.48|2269.19|2260.49|11
1625473640000|2021-07-05 08:27:20|2270.93|2262.23|2271.37|2262.67|2271.67|2262.97|2270.93|2262.23|24
1625473650000|2021-07-05 08:27:30|2271.35|2262.65|2271.53|2262.83|2271.53|2262.83|2271.07|2262.37|9
1625473660000|2021-07-05 08:27:40|2271.52|2262.82|2271.59|2262.89|2271.6|2262.9|2271.47|2262.77|11
1625473670000|2021-07-05 08:27:50|2271.61|2262.91|2272.46|2263.76|2272.54|2263.84|2271.55|2262.85|26
1625473680000|2021-07-05 08:28:00|2272.51|2263.81|2272.93|2264.23|2273.29|2264.59|2272.45|2263.75|23
1625473690000|2021-07-05 08:28:10|2272.95|2264.25|2272.53|2263.83|2272.95|2264.25|2272.53|2263.83|34
1625473700000|2021-07-05 08:28:20|2272.23|2263.53|2270.14|2261.44|2272.23|2263.53|2270.14|2261.44|30
1625473710000|2021-07-05 08:28:30|2270.17|2261.47|2269.79|2261.09|2270.33|2261.63|2269.69|2260.99|26
1625473720000|2021-07-05 08:28:40|2269.8|2261.1|2269.92|2261.22|2270.04|2261.34|2269.8|2261.1|27
1625473730000|2021-07-05 08:28:50|2270.01|2261.31|2269.08|2260.38|2270.07|2261.37|2269.08|2260.38|23
1625473740000|2021-07-05 08:29:00|2269.1|2260.4|2269.28|2260.58|2269.31|2260.61|2268.97|2260.27|13
1625473750000|2021-07-05 08:29:10|2269.24|2260.54|2269.13|2260.43|2269.28|2260.58|2269.13|2260.43|12
1625473760000|2021-07-05 08:29:20|2269.21|2260.51|2268.9|2260.2|2269.74|2261.04|2268.8|2260.1|22
1625473770000|2021-07-05 08:29:30|2268.82|2260.12|2268.92|2260.22|2269.07|2260.37|2268.81|2260.11|15
1625473780000|2021-07-05 08:29:40|2269.07|2260.37|2269.01|2260.31|2269.22|2260.52|2268.91|2260.21|28
1625473790000|2021-07-05 08:29:50|2268.99|2260.29|2269.03|2260.33|2269.03|2260.33|2268.88|2260.18|15
1625473800000|2021-07-05 08:30:00|2268.91|2260.21|2268.98|2260.28|2269.1|2260.4|2268.86|2260.16|15
1625473810000|2021-07-05 08:30:10|2268.99|2260.29|2271.14|2262.44|2271.49|2262.79|2268.9|2260.2|36
1625473820000|2021-07-05 08:30:20|2271.19|2262.49|2271.47|2262.77|2271.69|2262.99|2271.18|2262.48|37
1625473830000|2021-07-05 08:30:30|2271.5|2262.8|2271.49|2262.79|2271.55|2262.85|2271.4|2262.7|33
1625473840000|2021-07-05 08:30:40|2271.53|2262.83|2271.75|2263.05|2272.15|2263.45|2271.36|2262.66|33
1625473850000|2021-07-05 08:30:50|2271.76|2263.06|2271.65|2262.95|2271.76|2263.06|2271.56|2262.86|26
1625473860000|2021-07-05 08:31:00|2271.63|2262.93|2271.96|2263.26|2272.07|2263.37|2271.63|2262.93|24
1625473870000|2021-07-05 08:31:10|2271.82|2263.12|2272|2263.3|2272|2263.3|2271.82|2263.12|7
1625473880000|2021-07-05 08:31:20|2271.93|2263.23|2270.53|2261.83|2271.93|2263.23|2270.47|2261.77|27
1625473890000|2021-07-05 08:31:30|2270.63|2261.93|2270.68|2261.98|2270.84|2262.14|2270.63|2261.93|12
1625473900000|2021-07-05 08:31:40|2270.7|2262|2268.96|2260.26|2270.72|2262.02|2268.95|2260.25|28
1625473910000|2021-07-05 08:31:50|2268.95|2260.25|2267.02|2258.32|2268.95|2260.25|2267.01|2258.31|35
1625473920000|2021-07-05 08:32:00|2266.95|2258.25|2268.91|2260.21|2268.91|2260.21|2266.37|2257.67|37
1625473930000|2021-07-05 08:32:10|2268.93|2260.23|2269.16|2260.46|2269.31|2260.61|2268.72|2260.02|28
1625473940000|2021-07-05 08:32:20|2269.28|2260.58|2269.58|2260.88|2269.58|2260.88|2269.03|2260.33|32
1625473950000|2021-07-05 08:32:30|2269.43|2260.73|2268.83|2260.13|2269.43|2260.73|2268.83|2260.13|25
1625473960000|2021-07-05 08:32:40|2268.8|2260.1|2272.19|2263.49|2272.26|2263.56|2268.8|2260.1|36
1625473970000|2021-07-05 08:32:50|2272.25|2263.55|2273.34|2264.64|2273.34|2264.64|2272.05|2263.35|35
1625473980000|2021-07-05 08:33:00|2273.32|2264.62|2275.9|2267.2|2275.94|2267.24|2273.32|2264.62|29
1625473990000|2021-07-05 08:33:10|2275.85|2267.15|2274.71|2266.01|2275.85|2267.15|2274.59|2265.89|27
1625474000000|2021-07-05 08:33:20|2274.61|2265.91|2275.52|2266.82|2275.66|2266.96|2274.61|2265.91|24
1625474010000|2021-07-05 08:33:30|2275.51|2266.81|2275.82|2267.12|2275.82|2267.12|2275.2|2266.5|25
1625474020000|2021-07-05 08:33:40|2275.84|2267.14|2274.89|2266.19|2275.91|2267.21|2274.86|2266.16|26
1625474030000|2021-07-05 08:33:50|2274.93|2266.23|2275.09|2266.39|2275.48|2266.78|2274.93|2266.23|34
1625474040000|2021-07-05 08:34:00|2275.12|2266.42|2275.72|2267.02|2275.73|2267.03|2275|2266.3|31
1625474050000|2021-07-05 08:34:10|2275.71|2267.01|2275.97|2267.27|2275.98|2267.28|2275.67|2266.97|31
1625474060000|2021-07-05 08:34:20|2275.9|2267.2|2276.5|2267.8|2276.56|2267.86|2275.88|2267.18|28
1625474070000|2021-07-05 08:34:30|2276.51|2267.81|2276.07|2267.37|2276.65|2267.95|2275.73|2267.03|33
1625474080000|2021-07-05 08:34:40|2276.14|2267.44|2276.07|2267.37|2276.14|2267.44|2275.7|2267|25
1625474090000|2021-07-05 08:34:50|2276.01|2267.31|2274.37|2265.67|2276.23|2267.53|2274.18|2265.48|31
1625474100000|2021-07-05 08:35:00|2274.42|2265.72|2272.62|2263.92|2274.42|2265.72|2272.59|2263.89|33
1625474110000|2021-07-05 08:35:10|2272.58|2263.88|2269.52|2260.82|2272.58|2263.88|2269.17|2260.47|34
1625474120000|2021-07-05 08:35:20|2269.4|2260.7|2269.95|2261.25|2270.28|2261.58|2269.4|2260.7|28
1625474130000|2021-07-05 08:35:30|2269.93|2261.23|2270.25|2261.55|2270.65|2261.95|2269.83|2261.13|25
1625474140000|2021-07-05 08:35:40|2270.37|2261.67|2270.61|2261.91|2270.77|2262.07|2270.37|2261.67|31
1625474150000|2021-07-05 08:35:50|2270.41|2261.71|2271.06|2262.36|2271.11|2262.41|2270.41|2261.71|27
1625474160000|2021-07-05 08:36:00|2271.08|2262.38|2271.75|2263.05|2271.75|2263.05|2270.99|2262.29|30
1625474170000|2021-07-05 08:36:10|2271.78|2263.08|2273.13|2264.43|2273.14|2264.44|2271.78|2263.08|25
1625474180000|2021-07-05 08:36:20|2273.12|2264.42|2273.16|2264.46|2273.17|2264.47|2272.99|2264.29|16
1625474190000|2021-07-05 08:36:30|2273.09|2264.39|2273.11|2264.41|2273.14|2264.44|2272.44|2263.74|28
1625474200000|2021-07-05 08:36:40|2273.14|2264.44|2272.73|2264.03|2273.21|2264.51|2272.58|2263.88|31
1625474210000|2021-07-05 08:36:50|2272.63|2263.93|2271.45|2262.75|2272.73|2264.03|2271.4|2262.7|21
1625474220000|2021-07-05 08:37:00|2271.34|2262.64|2271.66|2262.96|2272.15|2263.45|2271.31|2262.61|18
1625474230000|2021-07-05 08:37:10|2271.62|2262.92|2269.32|2260.62|2271.62|2262.92|2268.8|2260.1|32
1625474240000|2021-07-05 08:37:20|2269.43|2260.73|2269.22|2260.52|2269.43|2260.73|2269.06|2260.36|25
1625474250000|2021-07-05 08:37:30|2269.21|2260.51|2269.45|2260.75|2269.5|2260.8|2269.2|2260.5|16
1625474260000|2021-07-05 08:37:40|2269.48|2260.78|2269.44|2260.74|2269.54|2260.84|2269.35|2260.65|30
1625474270000|2021-07-05 08:37:50|2269.43|2260.73|2269.29|2260.59|2269.7|2261|2269.2|2260.5|30
1625474280000|2021-07-05 08:38:00|2269.3|2260.6|2269.49|2260.79|2269.49|2260.79|2269.29|2260.59|13
1625474290000|2021-07-05 08:38:10|2269.42|2260.72|2269.09|2260.39|2269.42|2260.72|2268.7|2260|27
1625474300000|2021-07-05 08:38:20|2269.08|2260.38|2268.77|2260.07|2269.28|2260.58|2268.75|2260.05|27
1625474310000|2021-07-05 08:38:30|2268.76|2260.06|2267.22|2258.52|2268.88|2260.18|2266.94|2258.24|25
1625474320000|2021-07-05 08:38:40|2267.18|2258.48|2267.98|2259.28|2268.46|2259.76|2267.18|2258.48|36
1625474330000|2021-07-05 08:38:50|2267.93|2259.23|2267.98|2259.28|2268.35|2259.65|2267.93|2259.23|18
1625474340000|2021-07-05 08:39:00|2267.89|2259.19|2269.22|2260.52|2269.36|2260.66|2267.68|2258.98|30
1625474350000|2021-07-05 08:39:10|2269.21|2260.51|2267.86|2259.16|2269.26|2260.56|2267.59|2258.89|34
1625474360000|2021-07-05 08:39:20|2267.85|2259.15|2267.57|2258.87|2268.38|2259.68|2267.56|2258.86|32
1625474370000|2021-07-05 08:39:30|2267.61|2258.91|2268.09|2259.39|2268.19|2259.49|2267.61|2258.91|26
1625474380000|2021-07-05 08:39:40|2268.1|2259.4|2268.33|2259.63|2268.34|2259.64|2268.05|2259.35|24
1625474390000|2021-07-05 08:39:50|2268.32|2259.62|2268.25|2259.55|2268.32|2259.62|2268.13|2259.43|18
1625474400000|2021-07-05 08:40:00|2268.29|2259.59|2267.82|2259.12|2268.41|2259.71|2267.61|2258.91|26
1625474410000|2021-07-05 08:40:10|2267.76|2259.06|2267.79|2259.09|2267.89|2259.19|2267.73|2259.03|29
1625474420000|2021-07-05 08:40:20|2267.78|2259.08|2267.52|2258.82|2267.94|2259.24|2267.52|2258.82|21
1625474430000|2021-07-05 08:40:30|2267.58|2258.88|2267.92|2259.22|2267.92|2259.22|2267.58|2258.88|21
1625474440000|2021-07-05 08:40:40|2267.83|2259.13|2267.71|2259.01|2267.91|2259.21|2267.68|2258.98|13
1625474450000|2021-07-05 08:40:50|2267.59|2258.89|2267.93|2259.23|2268.18|2259.48|2267.19|2258.49|28
1625474460000|2021-07-05 08:41:00|2267.96|2259.26|2267.97|2259.27|2268.13|2259.43|2267.56|2258.86|36
1625474470000|2021-07-05 08:41:10|2267.95|2259.25|2268.18|2259.48|2268.56|2259.86|2267.95|2259.25|24
1625474480000|2021-07-05 08:41:20|2268.23|2259.53|2268.46|2259.76|2268.55|2259.85|2268.18|2259.48|20
1625474490000|2021-07-05 08:41:30|2268.43|2259.73|2269.31|2260.61|2269.37|2260.67|2268.43|2259.73|33
1625474500000|2021-07-05 08:41:40|2269.37|2260.67|2271.01|2262.31|2271.01|2262.31|2269.37|2260.67|33
1625474510000|2021-07-05 08:41:50|2271.07|2262.37|2270.41|2261.71|2271.07|2262.37|2270.39|2261.69|32
1625474520000|2021-07-05 08:42:00|2270.42|2261.72|2271.15|2262.45|2271.26|2262.56|2270.42|2261.72|25
1625474530000|2021-07-05 08:42:10|2271.18|2262.48|2271.1|2262.4|2271.18|2262.48|2270.46|2261.76|29
1625474540000|2021-07-05 08:42:20|2271.13|2262.43|2270.74|2262.04|2271.4|2262.7|2270.66|2261.96|31
1625474550000|2021-07-05 08:42:30|2270.69|2261.99|2271.13|2262.43|2271.17|2262.47|2270.61|2261.91|25
1625474560000|2021-07-05 08:42:40|2271.12|2262.42|2270.77|2262.07|2271.12|2262.42|2270.76|2262.06|25
1625474570000|2021-07-05 08:42:50|2270.76|2262.06|2270.45|2261.75|2270.83|2262.13|2270.43|2261.73|20
1625474580000|2021-07-05 08:43:00|2270.43|2261.73|2271.09|2262.39|2271.18|2262.48|2270.42|2261.72|35
1625474590000|2021-07-05 08:43:10|2271.05|2262.35|2270.23|2261.53|2271.06|2262.36|2270.18|2261.48|16
1625474600000|2021-07-05 08:43:20|2270.19|2261.49|2270.2|2261.5|2270.79|2262.09|2270.17|2261.47|35
1625474610000|2021-07-05 08:43:30|2270.24|2261.54|2271.32|2262.62|2271.32|2262.62|2270.24|2261.54|27
1625474620000|2021-07-05 08:43:40|2271.26|2262.56|2270.87|2262.17|2271.26|2262.56|2270.8|2262.1|21
1625474630000|2021-07-05 08:43:50|2271.13|2262.43|2271.46|2262.76|2271.5|2262.8|2271.13|2262.43|24
1625474640000|2021-07-05 08:44:00|2271.36|2262.66|2271.24|2262.54|2272.97|2264.27|2270.94|2262.24|39
1625474650000|2021-07-05 08:44:10|2271.29|2262.59|2271.42|2262.72|2271.53|2262.83|2271.27|2262.57|21
1625474660000|2021-07-05 08:44:20|2271.48|2262.78|2271.3|2262.6|2271.48|2262.78|2271.24|2262.54|22
1625474670000|2021-07-05 08:44:30|2271.29|2262.59|2271.27|2262.57|2271.36|2262.66|2271.26|2262.56|11
1625474680000|2021-07-05 08:44:40|2271.32|2262.62|2270.97|2262.27|2271.55|2262.85|2270.87|2262.17|21
1625474690000|2021-07-05 08:44:50|2270.94|2262.24|2271.2|2262.5|2271.31|2262.61|2270.94|2262.24|17
1625474700000|2021-07-05 08:45:00|2271.16|2262.46|2271.22|2262.52|2271.34|2262.64|2271.16|2262.46|16
1625474710000|2021-07-05 08:45:10|2271.25|2262.55|2271.24|2262.54|2271.25|2262.55|2271.14|2262.44|17
1625474720000|2021-07-05 08:45:20|2271.22|2262.52|2271.21|2262.51|2271.37|2262.67|2271.2|2262.5|18
1625474730000|2021-07-05 08:45:30|2271.22|2262.52|2272.04|2263.34|2272.04|2263.34|2271.22|2262.52|15
1625474740000|2021-07-05 08:45:40|2272.05|2263.35|2273.31|2264.61|2273.91|2265.21|2272.04|2263.34|28
1625474750000|2021-07-05 08:45:50|2273.23|2264.53|2273.48|2264.78|2273.9|2265.2|2273.22|2264.52|30
1625474760000|2021-07-05 08:46:00|2273.43|2264.73|2272.35|2263.65|2273.43|2264.73|2272.2|2263.5|23
1625474770000|2021-07-05 08:46:10|2272.41|2263.71|2273.09|2264.39|2273.2|2264.5|2272.41|2263.71|30
1625474780000|2021-07-05 08:46:20|2273.11|2264.41|2273.02|2264.32|2273.2|2264.5|2272.7|2264|23
1625474790000|2021-07-05 08:46:30|2272.99|2264.29|2273.01|2264.31|2273.19|2264.49|2272.91|2264.21|23
1625474800000|2021-07-05 08:46:40|2273.02|2264.32|2273.14|2264.44|2273.16|2264.46|2273.02|2264.32|16
1625474810000|2021-07-05 08:46:50|2273.15|2264.45|2273.15|2264.45|2273.15|2264.45|2273.11|2264.41|4
1625474820000|2021-07-05 08:47:00|2273.14|2264.44|2274.06|2265.36|2274.06|2265.36|2273.02|2264.32|21
1625474830000|2021-07-05 08:47:10|2273.99|2265.29|2274.04|2265.34|2274.06|2265.36|2273.99|2265.29|5
1625474840000|2021-07-05 08:47:20|2273.97|2265.27|2274.09|2265.39|2274.09|2265.39|2273.87|2265.17|10
1625474850000|2021-07-05 08:47:30|2274.28|2265.58|2274.4|2265.7|2274.41|2265.71|2274.21|2265.51|14
1625474860000|2021-07-05 08:47:40|2274.41|2265.71|2274.57|2265.87|2274.77|2266.07|2274.4|2265.7|26
1625474870000|2021-07-05 08:47:50|2274.6|2265.9|2273.99|2265.29|2274.72|2266.02|2273.86|2265.16|27
1625474880000|2021-07-05 08:48:00|2273.97|2265.27|2274.32|2265.62|2274.39|2265.69|2273.96|2265.26|19
1625474890000|2021-07-05 08:48:10|2274.6|2265.9|2274.49|2265.79|2274.84|2266.14|2274.35|2265.65|20
1625474900000|2021-07-05 08:48:20|2274.43|2265.73|2274.16|2265.46|2274.44|2265.74|2274.16|2265.46|13
1625474910000|2021-07-05 08:48:30|2274.2|2265.5|2274.25|2265.55|2274.25|2265.55|2274.15|2265.45|14
1625474920000|2021-07-05 08:48:40|2274.33|2265.63|2274.31|2265.61|2274.65|2265.95|2274.29|2265.59|14
1625474930000|2021-07-05 08:48:50|2274.24|2265.54|2274.5|2265.8|2274.5|2265.8|2274.14|2265.44|13
1625474940000|2021-07-05 08:49:00|2274.52|2265.82|2274.47|2265.77|2274.53|2265.83|2274.39|2265.69|24
1625474950000|2021-07-05 08:49:10|2274.3|2265.6|2274.36|2265.66|2274.36|2265.66|2274.3|2265.6|2
1625474960000|2021-07-05 08:49:20|2274.63|2265.93|2274.08|2265.38|2274.68|2265.98|2273.98|2265.28|24
1625474970000|2021-07-05 08:49:30|2274.06|2265.36|2274.01|2265.31|2274.07|2265.37|2273.93|2265.23|12
1625474980000|2021-07-05 08:49:40|2274.02|2265.32|2272.16|2263.46|2274.02|2265.32|2271.63|2262.93|29
1625474990000|2021-07-05 08:49:50|2272.17|2263.47|2272.01|2263.31|2272.41|2263.71|2272.01|2263.31|21
1625475000000|2021-07-05 08:50:00|2272.03|2263.33|2270.79|2262.09|2272.08|2263.38|2270.66|2261.96|31
1625475010000|2021-07-05 08:50:10|2270.81|2262.11|2272.01|2263.31|2272.01|2263.31|2270.81|2262.11|24
1625475020000|2021-07-05 08:50:20|2271.97|2263.27|2271.69|2262.99|2272.59|2263.89|2271.69|2262.99|24
1625475030000|2021-07-05 08:50:30|2271.67|2262.97|2271.74|2263.04|2271.74|2263.04|2271.48|2262.78|26
1625475040000|2021-07-05 08:50:40|2271.76|2263.06|2271.99|2263.29|2272.33|2263.63|2271.76|2263.06|26
1625475050000|2021-07-05 08:50:50|2272.02|2263.32|2271.62|2262.92|2272.02|2263.32|2271.62|2262.92|8
1625475060000|2021-07-05 08:51:00|2271.63|2262.93|2272.09|2263.39|2272.12|2263.42|2271.54|2262.84|15
1625475070000|2021-07-05 08:51:10|2272.1|2263.4|2272.63|2263.93|2272.84|2264.14|2272.1|2263.4|23
1625475080000|2021-07-05 08:51:20|2272.6|2263.9|2273.32|2264.62|2273.35|2264.65|2272.6|2263.9|30
1625475090000|2021-07-05 08:51:30|2273.35|2264.65|2273.11|2264.41|2273.48|2264.78|2273.02|2264.32|32
1625475100000|2021-07-05 08:51:40|2273.09|2264.39|2273.04|2264.34|2273.14|2264.44|2273|2264.3|18
1625475110000|2021-07-05 08:51:50|2273.07|2264.37|2272.49|2263.79|2273.1|2264.4|2272.44|2263.74|18
1625475120000|2021-07-05 08:52:00|2272.38|2263.68|2273.4|2264.7|2273.4|2264.7|2272.38|2263.68|23
1625475130000|2021-07-05 08:52:10|2273.38|2264.68|2273.11|2264.41|2273.43|2264.73|2273.07|2264.37|21
1625475140000|2021-07-05 08:52:20|2273.16|2264.46|2273.03|2264.33|2273.53|2264.83|2272.95|2264.25|28
1625475150000|2021-07-05 08:52:30|2272.95|2264.25|2273.4|2264.7|2273.5|2264.8|2272.94|2264.24|15
1625475160000|2021-07-05 08:52:40|2273.41|2264.71|2273.7|2265|2273.81|2265.11|2273.41|2264.71|15
1625475170000|2021-07-05 08:52:50|2274.02|2265.32|2274.75|2266.05|2275.02|2266.32|2273.69|2264.99|31
1625475180000|2021-07-05 08:53:00|2274.82|2266.12|2275.64|2266.94|2275.64|2266.94|2274.82|2266.12|32
1625475190000|2021-07-05 08:53:10|2275.61|2266.91|2275.41|2266.71|2275.99|2267.29|2275.19|2266.49|35
1625475200000|2021-07-05 08:53:20|2275.43|2266.73|2275.49|2266.79|2275.54|2266.84|2275.18|2266.48|28
1625475210000|2021-07-05 08:53:30|2275.41|2266.71|2275.36|2266.66|2275.41|2266.71|2275.26|2266.56|23
1625475220000|2021-07-05 08:53:40|2275.4|2266.7|2274.47|2265.77|2275.44|2266.74|2274.23|2265.53|29
1625475230000|2021-07-05 08:53:50|2274.48|2265.78|2274.35|2265.65|2274.72|2266.02|2274.34|2265.64|29
1625475240000|2021-07-05 08:54:00|2274.44|2265.74|2275.32|2266.62|2275.75|2267.05|2274.42|2265.72|34
1625475250000|2021-07-05 08:54:10|2275.33|2266.63|2275.39|2266.69|2275.51|2266.81|2275.33|2266.63|26
1625475260000|2021-07-05 08:54:20|2275.44|2266.74|2275.32|2266.62|2275.57|2266.87|2275.32|2266.62|20
1625475270000|2021-07-05 08:54:30|2275.42|2266.72|2275.41|2266.71|2275.42|2266.72|2275.28|2266.58|21
1625475280000|2021-07-05 08:54:40|2275.38|2266.68|2274.95|2266.25|2275.48|2266.78|2274.95|2266.25|21
1625475290000|2021-07-05 08:54:50|2275|2266.3|2275.19|2266.49|2275.21|2266.51|2274.97|2266.27|20
1625475300000|2021-07-05 08:55:00|2275.18|2266.48|2275.16|2266.46|2275.37|2266.67|2275.01|2266.31|18
1625475310000|2021-07-05 08:55:10|2275.26|2266.56|2274.94|2266.24|2275.32|2266.62|2274.93|2266.23|23
1625475320000|2021-07-05 08:55:20|2274.98|2266.28|2273.53|2264.83|2275|2266.3|2273.53|2264.83|26
1625475330000|2021-07-05 08:55:30|2273.58|2264.88|2272.99|2264.29|2273.8|2265.1|2272.99|2264.29|38
1625475340000|2021-07-05 08:55:40|2272.98|2264.28|2273.27|2264.57|2273.48|2264.78|2272.97|2264.27|24
1625475350000|2021-07-05 08:55:50|2273.35|2264.65|2272.64|2263.94|2273.35|2264.65|2272.53|2263.83|20
1625475360000|2021-07-05 08:56:00|2272.58|2263.88|2272.91|2264.21|2272.93|2264.23|2272.47|2263.77|22
1625475370000|2021-07-05 08:56:10|2272.98|2264.28|2274.2|2265.5|2274.2|2265.5|2272.91|2264.21|16
1625475380000|2021-07-05 08:56:20|2274.25|2265.55|2274.73|2266.03|2274.73|2266.03|2274.22|2265.52|12
1625475390000|2021-07-05 08:56:30|2274.64|2265.94|2273.6|2264.9|2274.64|2265.94|2273.6|2264.9|28
1625475400000|2021-07-05 08:56:40|2273.68|2264.98|2274.62|2265.92|2274.64|2265.94|2273.68|2264.98|23
1625475410000|2021-07-05 08:56:50|2274.58|2265.88|2274.61|2265.91|2274.81|2266.11|2274.58|2265.88|19
1625475420000|2021-07-05 08:57:00|2274.48|2265.78|2275.83|2267.13|2276|2267.3|2274.33|2265.63|33
1625475430000|2021-07-05 08:57:10|2275.75|2267.05|2276.49|2267.79|2276.55|2267.85|2275.75|2267.05|23
1625475440000|2021-07-05 08:57:20|2276.46|2267.76|2275.83|2267.13|2276.5|2267.8|2275.69|2266.99|31
1625475450000|2021-07-05 08:57:30|2275.8|2267.1|2276.14|2267.44|2276.14|2267.44|2275.72|2267.02|27
1625475460000|2021-07-05 08:57:40|2276.1|2267.4|2276.19|2267.49|2276.19|2267.49|2275.8|2267.1|31
1625475470000|2021-07-05 08:57:50|2276.21|2267.51|2275.77|2267.07|2276.35|2267.65|2275.77|2267.07|25
1625475480000|2021-07-05 08:58:00|2275.76|2267.06|2276.53|2267.83|2276.53|2267.83|2275.74|2267.04|30
1625475490000|2021-07-05 08:58:10|2276.57|2267.87|2277.49|2268.79|2277.5|2268.8|2276.51|2267.81|30
1625475500000|2021-07-05 08:58:20|2277.44|2268.74|2278.24|2269.54|2278.38|2269.68|2277.44|2268.74|25
1625475510000|2021-07-05 08:58:30|2278.51|2269.81|2278.74|2270.04|2278.93|2270.23|2278.51|2269.81|27
1625475520000|2021-07-05 08:58:40|2278.99|2270.29|2279.21|2270.51|2279.26|2270.56|2278.77|2270.07|27
1625475530000|2021-07-05 08:58:50|2279.24|2270.54|2279.14|2270.44|2279.53|2270.83|2279.14|2270.44|21
1625475540000|2021-07-05 08:59:00|2279.13|2270.43|2278.77|2270.07|2279.13|2270.43|2278.06|2269.36|31
1625475550000|2021-07-05 08:59:10|2278.73|2270.03|2278.71|2270.01|2278.98|2270.28|2278.49|2269.79|26
1625475560000|2021-07-05 08:59:20|2278.72|2270.02|2279.38|2270.68|2279.43|2270.73|2278.72|2270.02|19
1625475570000|2021-07-05 08:59:30|2279.36|2270.66|2279.22|2270.52|2279.36|2270.66|2279.13|2270.43|22
1625475580000|2021-07-05 08:59:40|2279.21|2270.51|2278.89|2270.19|2279.21|2270.51|2278.65|2269.95|27
1625475590000|2021-07-05 08:59:50|2278.78|2270.08|2278.72|2270.02|2278.79|2270.09|2278.54|2269.84|18
1625475600000|2021-07-05 09:00:00|2278.75|2270.05|2276.19|2267.49|2278.82|2270.12|2276.19|2267.49|28
1625475610000|2021-07-05 09:00:10|2276.23|2267.53|2277.31|2268.61|2277.42|2268.72|2276.19|2267.49|24
1625475620000|2021-07-05 09:00:20|2277.39|2268.69|2278.7|2270|2278.74|2270.04|2277.17|2268.47|32
1625475630000|2021-07-05 09:00:30|2278.64|2269.94|2279.99|2271.29|2280.8|2272.1|2278.64|2269.94|37
1625475640000|2021-07-05 09:00:40|2280|2271.3|2280.56|2271.86|2280.68|2271.98|2279.77|2271.07|27
1625475650000|2021-07-05 09:00:50|2280.54|2271.84|2281.32|2272.62|2282.33|2273.63|2280.46|2271.76|38
1625475660000|2021-07-05 09:01:00|2281.35|2272.65|2281.57|2272.87|2281.6|2272.9|2281.21|2272.51|35
1625475670000|2021-07-05 09:01:10|2281.61|2272.91|2281.2|2272.5|2281.61|2272.91|2280.9|2272.2|34
1625475680000|2021-07-05 09:01:20|2281.13|2272.43|2282.12|2273.42|2282.12|2273.42|2281.13|2272.43|36
1625475690000|2021-07-05 09:01:30|2282.15|2273.45|2282.54|2273.84|2282.69|2273.99|2281.96|2273.26|33
1625475700000|2021-07-05 09:01:40|2282.53|2273.83|2281.78|2273.08|2282.55|2273.85|2281.78|2273.08|31
1625475710000|2021-07-05 09:01:50|2281.87|2273.17|2282.67|2273.97|2282.69|2273.99|2281.58|2272.88|35
1625475720000|2021-07-05 09:02:00|2282.7|2274|2283.7|2275|2283.7|2275|2282.7|2274|32
1625475730000|2021-07-05 09:02:10|2283.47|2274.77|2283.45|2274.75|2283.72|2275.02|2283.45|2274.75|25
1625475740000|2021-07-05 09:02:20|2283.42|2274.72|2283.85|2275.15|2283.85|2275.15|2283.38|2274.68|26
1625475750000|2021-07-05 09:02:30|2283.84|2275.14|2284.46|2275.76|2284.47|2275.77|2283.82|2275.12|26
1625475760000|2021-07-05 09:02:40|2284.39|2275.69|2285.37|2276.67|2285.38|2276.68|2284.39|2275.69|34
1625475770000|2021-07-05 09:02:50|2285.46|2276.76|2287.17|2278.47|2287.17|2278.47|2285.46|2276.76|32
1625475780000|2021-07-05 09:03:00|2287.15|2278.45|2287.53|2278.83|2288.42|2279.72|2286.85|2278.15|31
1625475790000|2021-07-05 09:03:10|2287.5|2278.8|2289.81|2281.11|2289.88|2281.18|2287.45|2278.75|34
1625475800000|2021-07-05 09:03:20|2289.9|2281.2|2290.73|2282.03|2290.83|2282.13|2289.52|2280.82|25
1625475810000|2021-07-05 09:03:30|2290.95|2282.25|2292.82|2284.12|2292.84|2284.14|2290.95|2282.25|36
1625475820000|2021-07-05 09:03:40|2292.83|2284.13|2291.17|2282.47|2292.86|2284.16|2291.17|2282.47|34
1625475830000|2021-07-05 09:03:50|2291.14|2282.44|2289.42|2280.72|2291.35|2282.65|2289.04|2280.34|32
1625475840000|2021-07-05 09:04:00|2289.28|2280.58|2290.04|2281.34|2290.05|2281.35|2289.28|2280.58|26
1625475850000|2021-07-05 09:04:10|2290.09|2281.39|2289.48|2280.78|2290.69|2281.99|2289.48|2280.78|29
1625475860000|2021-07-05 09:04:20|2289.47|2280.77|2288.62|2279.92|2289.47|2280.77|2288.62|2279.92|25
1625475870000|2021-07-05 09:04:30|2288.63|2279.93|2289.69|2280.99|2289.77|2281.07|2288.63|2279.93|21
1625475880000|2021-07-05 09:04:40|2289.71|2281.01|2290.38|2281.68|2290.38|2281.68|2289.71|2281.01|32
1625475890000|2021-07-05 09:04:50|2290.34|2281.64|2290.48|2281.78|2290.55|2281.85|2290.31|2281.61|22
1625475900000|2021-07-05 09:05:00|2290.47|2281.77|2291.85|2283.15|2292.06|2283.36|2290.45|2281.75|30
1625475910000|2021-07-05 09:05:10|2291.86|2283.16|2289.09|2280.39|2291.86|2283.16|2289.08|2280.38|28
1625475920000|2021-07-05 09:05:20|2288.76|2280.06|2288.15|2279.45|2289.05|2280.35|2288.07|2279.37|23
1625475930000|2021-07-05 09:05:30|2288.2|2279.5|2288.45|2279.75|2288.45|2279.75|2288.2|2279.5|11
1625475940000|2021-07-05 09:05:40|2288.52|2279.82|2288.71|2280.01|2288.96|2280.26|2288.39|2279.69|29
1625475950000|2021-07-05 09:05:50|2288.69|2279.99|2287.86|2279.16|2288.79|2280.09|2287.86|2279.16|28
1625475960000|2021-07-05 09:06:00|2287.9|2279.2|2286.55|2277.85|2287.9|2279.2|2286.55|2277.85|20
1625475970000|2021-07-05 09:06:10|2286.57|2277.87|2286.71|2278.01|2287.25|2278.55|2286.2|2277.5|33
1625475980000|2021-07-05 09:06:20|2286.74|2278.04|2285.61|2276.91|2286.74|2278.04|2285.55|2276.85|32
1625475990000|2021-07-05 09:06:30|2285.6|2276.9|2285.93|2277.23|2286|2277.3|2285.52|2276.82|30
1625476000000|2021-07-05 09:06:40|2285.85|2277.15|2285.95|2277.25|2286.36|2277.66|2285.81|2277.11|23
1625476010000|2021-07-05 09:06:50|2285.86|2277.16|2286.96|2278.26|2287|2278.3|2285.86|2277.16|26
1625476020000|2021-07-05 09:07:00|2286.97|2278.27|2288.15|2279.45|2288.15|2279.45|2286.97|2278.27|32
1625476030000|2021-07-05 09:07:10|2288.18|2279.48|2287.89|2279.19|2288.66|2279.96|2287.85|2279.15|31
1625476040000|2021-07-05 09:07:20|2287.69|2278.99|2286.88|2278.18|2287.69|2278.99|2286.87|2278.17|30
1625476050000|2021-07-05 09:07:30|2286.81|2278.11|2287.37|2278.67|2287.41|2278.71|2286.75|2278.05|32
1625476060000|2021-07-05 09:07:40|2287.38|2278.68|2287.38|2278.68|2287.43|2278.73|2286.82|2278.12|26
1625476070000|2021-07-05 09:07:50|2287.37|2278.67|2287.95|2279.25|2288.06|2279.36|2287.1|2278.4|24
1625476080000|2021-07-05 09:08:00|2288|2279.3|2287.92|2279.22|2288.02|2279.32|2287.88|2279.18|26
1625476090000|2021-07-05 09:08:10|2287.97|2279.27|2287.49|2278.79|2287.97|2279.27|2287.43|2278.73|17
1625476100000|2021-07-05 09:08:20|2287.48|2278.78|2287.67|2278.97|2287.7|2279|2287.48|2278.78|20
1625476110000|2021-07-05 09:08:30|2287.65|2278.95|2287.7|2279|2287.91|2279.21|2287.52|2278.82|25
1625476120000|2021-07-05 09:08:40|2287.74|2279.04|2287.73|2279.03|2287.78|2279.08|2287.67|2278.97|9
1625476130000|2021-07-05 09:08:50|2287.7|2279|2288.38|2279.68|2288.38|2279.68|2287.7|2279|22
1625476140000|2021-07-05 09:09:00|2288.37|2279.67|2288.18|2279.48|2288.37|2279.67|2288.13|2279.43|12
1625476150000|2021-07-05 09:09:10|2288.2|2279.5|2287.32|2278.62|2288.2|2279.5|2287.3|2278.6|15
1625476160000|2021-07-05 09:09:20|2287.29|2278.59|2287.55|2278.85|2287.55|2278.85|2287.23|2278.53|15
1625476170000|2021-07-05 09:09:30|2287.45|2278.75|2287.69|2278.99|2287.83|2279.13|2287.37|2278.67|26
1625476180000|2021-07-05 09:09:40|2287.8|2279.1|2288.01|2279.31|2288.03|2279.33|2287.63|2278.93|20
1625476190000|2021-07-05 09:09:50|2288.03|2279.33|2288.13|2279.43|2288.13|2279.43|2287.72|2279.02|18
1625476200000|2021-07-05 09:10:00|2288.29|2279.59|2288.52|2279.82|2288.55|2279.85|2288.17|2279.47|23
1625476210000|2021-07-05 09:10:10|2288.58|2279.88|2289.06|2280.36|2289.16|2280.46|2288.58|2279.88|31
1625476220000|2021-07-05 09:10:20|2288.95|2280.25|2288.94|2280.24|2289.04|2280.34|2288.89|2280.19|16
1625476230000|2021-07-05 09:10:30|2288.9|2280.2|2288.61|2279.91|2288.93|2280.23|2288.47|2279.77|24
1625476240000|2021-07-05 09:10:40|2288.57|2279.87|2288.64|2279.94|2288.73|2280.03|2288.57|2279.87|9
1625476250000|2021-07-05 09:10:50|2288.68|2279.98|2288.64|2279.94|2288.71|2280.01|2288.57|2279.87|22
1625476260000|2021-07-05 09:11:00|2288.62|2279.92|2288.32|2279.62|2288.64|2279.94|2288.28|2279.58|14
1625476270000|2021-07-05 09:11:10|2288.31|2279.61|2288.13|2279.43|2288.56|2279.86|2287.9|2279.2|25
1625476280000|2021-07-05 09:11:20|2288.12|2279.42|2287.76|2279.06|2288.15|2279.45|2287.59|2278.89|21
1625476290000|2021-07-05 09:11:30|2287.77|2279.07|2288.02|2279.32|2288.11|2279.41|2287.74|2279.04|9
1625476300000|2021-07-05 09:11:40|2288.11|2279.41|2288.32|2279.62|2288.34|2279.64|2288.11|2279.41|23
1625476310000|2021-07-05 09:11:50|2288.3|2279.6|2288.44|2279.74|2288.5|2279.8|2288.04|2279.34|28
1625476320000|2021-07-05 09:12:00|2288.43|2279.73|2289.19|2280.49|2289.26|2280.56|2288.43|2279.73|26
1625476330000|2021-07-05 09:12:10|2289.32|2280.62|2289.85|2281.15|2291.07|2282.37|2289.32|2280.62|37
1625476340000|2021-07-05 09:12:20|2289.81|2281.11|2289.09|2280.39|2290|2281.3|2289.03|2280.33|37
1625476350000|2021-07-05 09:12:30|2289.04|2280.34|2288.43|2279.73|2289.04|2280.34|2288.36|2279.66|32
1625476360000|2021-07-05 09:12:40|2288.4|2279.7|2288.84|2280.14|2288.96|2280.26|2288.28|2279.58|34
1625476370000|2021-07-05 09:12:50|2288.83|2280.13|2289.14|2280.44|2289.2|2280.5|2288.59|2279.89|32
1625476380000|2021-07-05 09:13:00|2289.19|2280.49|2289.55|2280.85|2289.55|2280.85|2289.19|2280.49|29
1625476390000|2021-07-05 09:13:10|2289.53|2280.83|2289.72|2281.02|2289.72|2281.02|2289.12|2280.42|26
1625476400000|2021-07-05 09:13:20|2289.76|2281.06|2289.79|2281.09|2290|2281.3|2289.7|2281|16
1625476410000|2021-07-05 09:13:30|2289.78|2281.08|2289.44|2280.74|2290.16|2281.46|2289.44|2280.74|22
1625476420000|2021-07-05 09:13:40|2289.45|2280.75|2288.77|2280.07|2289.48|2280.78|2288.53|2279.83|22
1625476430000|2021-07-05 09:13:50|2288.84|2280.14|2289.16|2280.46|2289.19|2280.49|2288.82|2280.12|27
1625476440000|2021-07-05 09:14:00|2289.18|2280.48|2289.66|2280.96|2290.16|2281.46|2289.18|2280.48|32
1625476450000|2021-07-05 09:14:10|2289.63|2280.93|2289.76|2281.06|2289.85|2281.15|2289.48|2280.78|26
1625476460000|2021-07-05 09:14:20|2289.78|2281.08|2289.89|2281.19|2289.96|2281.26|2289.51|2280.81|31
1625476470000|2021-07-05 09:14:30|2289.87|2281.17|2290.51|2281.81|2290.52|2281.82|2289.86|2281.16|28
1625476480000|2021-07-05 09:14:40|2290.5|2281.8|2290.53|2281.83|2290.55|2281.85|2290.42|2281.72|18
1625476490000|2021-07-05 09:14:50|2290.54|2281.84|2290.65|2281.95|2290.76|2282.06|2290.53|2281.83|12
1625476500000|2021-07-05 09:15:00|2290.66|2281.96|2290.41|2281.71|2290.67|2281.97|2290.3|2281.6|20
1625476510000|2021-07-05 09:15:10|2290.33|2281.63|2289.98|2281.28|2290.33|2281.63|2289.97|2281.27|10
1625476520000|2021-07-05 09:15:20|2289.92|2281.22|2289.97|2281.27|2289.97|2281.27|2289.85|2281.15|4
1625476530000|2021-07-05 09:15:30|2289.95|2281.25|2289.88|2281.18|2289.95|2281.25|2289.86|2281.16|11
1625476540000|2021-07-05 09:15:40|2289.86|2281.16|2289.4|2280.7|2289.87|2281.17|2289.38|2280.68|11
1625476550000|2021-07-05 09:15:50|2289.08|2280.38|2287.6|2278.9|2289.09|2280.39|2287.6|2278.9|25
1625476560000|2021-07-05 09:16:00|2287.59|2278.89|2286.83|2278.13|2287.59|2278.89|2286.83|2278.13|26
1625476570000|2021-07-05 09:16:10|2286.8|2278.1|2287.81|2279.11|2287.96|2279.26|2286.44|2277.74|34
1625476580000|2021-07-05 09:16:20|2287.74|2279.04|2287.01|2278.31|2287.79|2279.09|2286.85|2278.15|29
1625476590000|2021-07-05 09:16:30|2286.93|2278.23|2286.78|2278.08|2287.22|2278.52|2286.78|2278.08|22
1625476600000|2021-07-05 09:16:40|2286.77|2278.07|2286.56|2277.86|2286.78|2278.08|2286.51|2277.81|16
1625476610000|2021-07-05 09:16:50|2286.54|2277.84|2286.54|2277.84|2286.54|2277.84|2286.53|2277.83|3
1625476620000|2021-07-05 09:17:00|2286.53|2277.83|2286.55|2277.85|2286.55|2277.85|2286.22|2277.52|13
1625476630000|2021-07-05 09:17:10|2286.67|2277.97|2286.67|2277.97|2286.75|2278.05|2286.59|2277.89|24
1625476640000|2021-07-05 09:17:20|2286.7|2278|2286.65|2277.95|2286.72|2278.02|2286.6|2277.9|23
1625476650000|2021-07-05 09:17:30|2286.72|2278.02|2286.6|2277.9|2286.75|2278.05|2286.6|2277.9|26
1625476660000|2021-07-05 09:17:40|2286.59|2277.89|2286.27|2277.57|2286.74|2278.04|2286.19|2277.49|28
1625476670000|2021-07-05 09:17:50|2286.24|2277.54|2285.75|2277.05|2286.24|2277.54|2285.75|2277.05|20
1625476680000|2021-07-05 09:18:00|2285.79|2277.09|2286.25|2277.55|2286.25|2277.55|2285.62|2276.92|31
1625476690000|2021-07-05 09:18:10|2286.22|2277.52|2287.14|2278.44|2287.38|2278.68|2286.22|2277.52|28
1625476700000|2021-07-05 09:18:20|2287.2|2278.5|2288.58|2279.88|2288.65|2279.95|2287.13|2278.43|32
1625476710000|2021-07-05 09:18:30|2288.57|2279.87|2287.61|2278.91|2288.65|2279.95|2287.61|2278.91|36
1625476720000|2021-07-05 09:18:40|2287.6|2278.9|2288.07|2279.37|2288.16|2279.46|2287.6|2278.9|24
1625476730000|2021-07-05 09:18:50|2288.11|2279.41|2288.56|2279.86|2288.61|2279.91|2287.8|2279.1|33
1625476740000|2021-07-05 09:19:00|2288.55|2279.85|2288|2279.3|2288.56|2279.86|2287.78|2279.08|28
1625476750000|2021-07-05 09:19:10|2288.02|2279.32|2288.05|2279.35|2288.15|2279.45|2288.01|2279.31|18
1625476760000|2021-07-05 09:19:20|2288.09|2279.39|2288.25|2279.55|2288.26|2279.56|2288.09|2279.39|10
1625476770000|2021-07-05 09:19:30|2288.22|2279.52|2288.27|2279.57|2288.29|2279.59|2288.08|2279.38|16
1625476780000|2021-07-05 09:19:40|2288.15|2279.45|2288.12|2279.42|2288.52|2279.82|2288.12|2279.42|28
1625476790000|2021-07-05 09:19:50|2288.19|2279.49|2288.54|2279.84|2288.55|2279.85|2288.11|2279.41|29
1625476800000|2021-07-05 09:20:00|2288.44|2279.74|2288.24|2279.54|2288.47|2279.77|2288.17|2279.47|24
1625476810000|2021-07-05 09:20:10|2288.28|2279.58|2288.28|2279.58|2288.34|2279.64|2288.28|2279.58|9
1625476820000|2021-07-05 09:20:20|2288.41|2279.71|2287.43|2278.73|2288.41|2279.71|2287.43|2278.73|29
1625476830000|2021-07-05 09:20:30|2287.44|2278.74|2287.68|2278.98|2287.68|2278.98|2287.25|2278.55|20
1625476840000|2021-07-05 09:20:40|2287.71|2279.01|2287.34|2278.64|2287.71|2279.01|2287.33|2278.63|24
1625476850000|2021-07-05 09:20:50|2287.36|2278.66|2287.44|2278.74|2287.71|2279.01|2287.32|2278.62|32
1625476860000|2021-07-05 09:21:00|2287.43|2278.73|2287.57|2278.87|2287.6|2278.9|2287.43|2278.73|22
1625476870000|2021-07-05 09:21:10|2287.52|2278.82|2286.59|2277.89|2287.52|2278.82|2286.51|2277.81|22
1625476880000|2021-07-05 09:21:20|2286.49|2277.79|2286.13|2277.43|2286.5|2277.8|2285.83|2277.13|34
1625476890000|2021-07-05 09:21:30|2286.15|2277.45|2286.26|2277.56|2286.5|2277.8|2286.07|2277.37|31
1625476900000|2021-07-05 09:21:40|2286.22|2277.52|2285.38|2276.68|2286.25|2277.55|2285.24|2276.54|28
1625476910000|2021-07-05 09:21:50|2285.36|2276.66|2284.74|2276.04|2285.36|2276.66|2284.66|2275.96|34
1625476920000|2021-07-05 09:22:00|2284.76|2276.06|2285.78|2277.08|2285.96|2277.26|2284.76|2276.06|33
1625476930000|2021-07-05 09:22:10|2285.73|2277.03|2285.76|2277.06|2285.81|2277.11|2285.66|2276.96|24
1625476940000|2021-07-05 09:22:20|2285.75|2277.05|2285.09|2276.39|2285.8|2277.1|2285.09|2276.39|20
1625476950000|2021-07-05 09:22:30|2285.08|2276.38|2284.54|2275.84|2285.08|2276.38|2284.54|2275.84|23
1625476960000|2021-07-05 09:22:40|2284.61|2275.91|2285.5|2276.8|2285.5|2276.8|2284.57|2275.87|33
1625476970000|2021-07-05 09:22:50|2285.48|2276.78|2285.36|2276.66|2285.5|2276.8|2285.13|2276.43|24
1625476980000|2021-07-05 09:23:00|2285.4|2276.7|2285.41|2276.71|2285.42|2276.72|2285.15|2276.45|28
1625476990000|2021-07-05 09:23:10|2285.43|2276.73|2284.57|2275.87|2285.43|2276.73|2284.5|2275.8|38
1625477000000|2021-07-05 09:23:20|2284.55|2275.85|2284.63|2275.93|2284.63|2275.93|2284.48|2275.78|12
1625477010000|2021-07-05 09:23:30|2284.92|2276.22|2285.18|2276.48|2285.38|2276.68|2284.91|2276.21|25
1625477020000|2021-07-05 09:23:40|2285.24|2276.54|2285.37|2276.67|2285.38|2276.68|2285.14|2276.44|26
1625477030000|2021-07-05 09:23:50|2285.36|2276.66|2285.92|2277.22|2285.97|2277.27|2285.35|2276.65|22
1625477040000|2021-07-05 09:24:00|2285.94|2277.24|2286.07|2277.37|2286.16|2277.46|2285.81|2277.11|16
1625477050000|2021-07-05 09:24:10|2286.16|2277.46|2286.16|2277.46|2286.16|2277.46|2286.08|2277.38|3
1625477060000|2021-07-05 09:24:20|2286.08|2277.38|2286.57|2277.87|2286.57|2277.87|2286.08|2277.38|8
1625477070000|2021-07-05 09:24:30|2286.61|2277.91|2286.74|2278.04|2286.85|2278.15|2286.56|2277.86|28
1625477080000|2021-07-05 09:24:40|2286.81|2278.11|2286.23|2277.53|2286.82|2278.12|2285.96|2277.26|28
1625477090000|2021-07-05 09:24:50|2285.97|2277.27|2285.55|2276.85|2286.02|2277.32|2285.54|2276.84|29
1625477100000|2021-07-05 09:25:00|2285.59|2276.89|2285.66|2276.96|2285.77|2277.07|2285.51|2276.81|22
1625477110000|2021-07-05 09:25:10|2285.69|2276.99|2284.65|2275.95|2285.69|2276.99|2284.65|2275.95|33
1625477120000|2021-07-05 09:25:20|2284.63|2275.93|2284.58|2275.88|2284.74|2276.04|2284.58|2275.88|29
1625477130000|2021-07-05 09:25:30|2284.64|2275.94|2284.69|2275.99|2284.77|2276.07|2284.55|2275.85|25
1625477140000|2021-07-05 09:25:40|2284.72|2276.02|2284.29|2275.59|2284.74|2276.04|2284.18|2275.48|21
1625477150000|2021-07-05 09:25:50|2284.27|2275.57|2284.59|2275.89|2284.59|2275.89|2284.22|2275.52|28
1625477160000|2021-07-05 09:26:00|2284.49|2275.79|2284.93|2276.23|2285.25|2276.55|2284.47|2275.77|30
1625477170000|2021-07-05 09:26:10|2284.91|2276.21|2285.54|2276.84|2285.57|2276.87|2284.91|2276.21|27
1625477180000|2021-07-05 09:26:20|2285.58|2276.88|2285.69|2276.99|2285.71|2277.01|2285.24|2276.54|29
1625477190000|2021-07-05 09:26:30|2285.72|2277.02|2285.71|2277.01|2285.76|2277.06|2285.56|2276.86|26
1625477200000|2021-07-05 09:26:40|2285.69|2276.99|2285.02|2276.32|2285.7|2277|2285.02|2276.32|22
1625477210000|2021-07-05 09:26:50|2285.09|2276.39|2285.85|2277.15|2285.85|2277.15|2285.09|2276.39|26
1625477220000|2021-07-05 09:27:00|2285.86|2277.16|2285.41|2276.71|2285.86|2277.16|2285.33|2276.63|22
1625477230000|2021-07-05 09:27:10|2285.43|2276.73|2285.91|2277.21|2285.93|2277.23|2285.38|2276.68|13
1625477240000|2021-07-05 09:27:20|2286|2277.3|2286.77|2278.07|2286.77|2278.07|2286|2277.3|16
1625477250000|2021-07-05 09:27:30|2286.82|2278.12|2286.99|2278.29|2287.08|2278.38|2286.82|2278.12|11
1625477260000|2021-07-05 09:27:40|2286.86|2278.16|2286.83|2278.13|2287.01|2278.31|2286.82|2278.12|15
1625477270000|2021-07-05 09:27:50|2286.82|2278.12|2286.96|2278.26|2286.98|2278.28|2286.81|2278.11|8
1625477280000|2021-07-05 09:28:00|2286.95|2278.25|2287.12|2278.42|2287.17|2278.47|2286.93|2278.23|22
1625477290000|2021-07-05 09:28:10|2287.55|2278.85|2287.65|2278.95|2288.16|2279.46|2287.55|2278.85|29
1625477300000|2021-07-05 09:28:20|2287.7|2279|2287.04|2278.34|2287.84|2279.14|2286.99|2278.29|27
1625477310000|2021-07-05 09:28:30|2287.02|2278.32|2287.2|2278.5|2287.2|2278.5|2287.01|2278.31|17
1625477320000|2021-07-05 09:28:40|2287.19|2278.49|2287.69|2278.99|2287.7|2279|2287.19|2278.49|15
1625477330000|2021-07-05 09:28:50|2287.65|2278.95|2287.78|2279.08|2287.88|2279.18|2287.65|2278.95|18
1625477340000|2021-07-05 09:29:00|2287.83|2279.13|2287.46|2278.76|2287.83|2279.13|2287.38|2278.68|28
1625477350000|2021-07-05 09:29:10|2287.38|2278.68|2287.52|2278.82|2287.6|2278.9|2287.38|2278.68|22
1625477360000|2021-07-05 09:29:20|2287.54|2278.84|2286.73|2278.03|2287.54|2278.84|2286.73|2278.03|12
1625477370000|2021-07-05 09:29:30|2286.8|2278.1|2286.87|2278.17|2286.87|2278.17|2286.65|2277.95|25
1625477380000|2021-07-05 09:29:40|2286.91|2278.21|2286.93|2278.23|2287.07|2278.37|2286.91|2278.21|27
1625477390000|2021-07-05 09:29:50|2286.96|2278.26|2287.76|2279.06|2287.76|2279.06|2286.95|2278.25|20
1625477400000|2021-07-05 09:30:00|2287.68|2278.98|2284.82|2276.12|2287.7|2279|2284.58|2275.88|24
1625477410000|2021-07-05 09:30:10|2284.83|2276.13|2284.27|2275.57|2285|2276.3|2284.22|2275.52|24
1625477420000|2021-07-05 09:30:20|2284.36|2275.66|2284.52|2275.82|2284.75|2276.05|2284.11|2275.41|20
1625477430000|2021-07-05 09:30:30|2284.5|2275.8|2285.02|2276.32|2285.4|2276.7|2284.45|2275.75|25
1625477440000|2021-07-05 09:30:40|2284.97|2276.27|2284.94|2276.24|2285.02|2276.32|2284.91|2276.21|16
1625477450000|2021-07-05 09:30:50|2284.96|2276.26|2284.85|2276.15|2284.96|2276.26|2284.85|2276.15|9
1625477460000|2021-07-05 09:31:00|2284.89|2276.19|2285.07|2276.37|2285.09|2276.39|2284.89|2276.19|20
1625477470000|2021-07-05 09:31:10|2285.1|2276.4|2284.92|2276.22|2285.13|2276.43|2284.92|2276.22|13
1625477480000|2021-07-05 09:31:20|2284.94|2276.24|2284.97|2276.27|2285.06|2276.36|2284.94|2276.24|14
1625477490000|2021-07-05 09:31:30|2285|2276.3|2284.99|2276.29|2285.02|2276.32|2284.99|2276.29|3
1625477500000|2021-07-05 09:31:40|2284.98|2276.28|2285.18|2276.48|2285.26|2276.56|2284.98|2276.28|10
1625477510000|2021-07-05 09:31:50|2285.17|2276.47|2285.23|2276.53|2285.26|2276.56|2285.13|2276.43|10
1625477520000|2021-07-05 09:32:00|2285.22|2276.52|2284.38|2275.68|2285.22|2276.52|2284.21|2275.51|19
1625477530000|2021-07-05 09:32:10|2284.4|2275.7|2284.68|2275.98|2284.9|2276.2|2284.31|2275.61|24
1625477540000|2021-07-05 09:32:20|2284.66|2275.96|2284.45|2275.75|2284.79|2276.09|2284.3|2275.6|27
1625477550000|2021-07-05 09:32:30|2284.35|2275.65|2284.31|2275.61|2284.37|2275.67|2284.16|2275.46|16
1625477560000|2021-07-05 09:32:40|2284.37|2275.67|2284.89|2276.19|2284.89|2276.19|2284.3|2275.6|21
1625477570000|2021-07-05 09:32:50|2284.88|2276.18|2284.65|2275.95|2284.9|2276.2|2284.5|2275.8|26
1625477580000|2021-07-05 09:33:00|2284.57|2275.87|2284.09|2275.39|2284.6|2275.9|2284.01|2275.31|23
1625477590000|2021-07-05 09:33:10|2284.08|2275.38|2283.86|2275.16|2284.21|2275.51|2283.85|2275.15|12
1625477600000|2021-07-05 09:33:20|2283.82|2275.12|2283.82|2275.12|2283.82|2275.12|2283.81|2275.11|3
1625477610000|2021-07-05 09:33:30|2283.83|2275.13|2284.11|2275.41|2284.36|2275.66|2283.83|2275.13|24
1625477620000|2021-07-05 09:33:40|2284.09|2275.39|2283.85|2275.15|2284.09|2275.39|2283.54|2274.84|16
1625477630000|2021-07-05 09:33:50|2283.83|2275.13|2283.65|2274.95|2283.83|2275.13|2283.6|2274.9|23
1625477640000|2021-07-05 09:34:00|2283.66|2274.96|2284.64|2275.94|2284.69|2275.99|2283.6|2274.9|24
1625477650000|2021-07-05 09:34:10|2284.7|2276|2283.73|2275.03|2284.74|2276.04|2283.73|2275.03|23
1625477660000|2021-07-05 09:34:20|2283.72|2275.02|2282.99|2274.29|2283.72|2275.02|2282.99|2274.29|24
1625477670000|2021-07-05 09:34:30|2282.97|2274.27|2282.95|2274.25|2283.4|2274.7|2282.94|2274.24|21
1625477680000|2021-07-05 09:34:40|2282.92|2274.22|2282.93|2274.23|2282.96|2274.26|2282.92|2274.22|7
1625477690000|2021-07-05 09:34:50|2282.85|2274.15|2283.31|2274.61|2283.37|2274.67|2282.85|2274.15|14
1625477700000|2021-07-05 09:35:00|2283.44|2274.74|2284.28|2275.58|2284.28|2275.58|2283.33|2274.63|25
1625477710000|2021-07-05 09:35:10|2284.27|2275.57|2284.19|2275.49|2284.27|2275.57|2283.95|2275.25|26
1625477720000|2021-07-05 09:35:20|2284.11|2275.41|2284.02|2275.32|2284.17|2275.47|2284.02|2275.32|22
1625477730000|2021-07-05 09:35:30|2284.03|2275.33|2283.95|2275.25|2284.23|2275.53|2283.92|2275.22|20
1625477740000|2021-07-05 09:35:40|2283.97|2275.27|2283.8|2275.1|2284.21|2275.51|2283.78|2275.08|16
1625477750000|2021-07-05 09:35:50|2283.81|2275.11|2284.11|2275.41|2284.11|2275.41|2283.77|2275.07|19
1625477760000|2021-07-05 09:36:00|2284.12|2275.42|2283.1|2274.4|2284.12|2275.42|2283.08|2274.38|21
1625477770000|2021-07-05 09:36:10|2283.08|2274.38|2282.95|2274.25|2283.08|2274.38|2282.95|2274.25|6
1625477780000|2021-07-05 09:36:20|2282.94|2274.24|2283.15|2274.45|2283.25|2274.55|2282.73|2274.03|23
1625477790000|2021-07-05 09:36:30|2283.1|2274.4|2282.69|2273.99|2283.1|2274.4|2282.68|2273.98|19
1625477800000|2021-07-05 09:36:40|2282.67|2273.97|2280.99|2272.29|2282.82|2274.12|2280.48|2271.78|35
1625477810000|2021-07-05 09:36:50|2281|2272.3|2281.08|2272.38|2281.2|2272.5|2280.67|2271.97|29
1625477820000|2021-07-05 09:37:00|2281.06|2272.36|2281.4|2272.7|2281.59|2272.89|2281.06|2272.36|25
1625477830000|2021-07-05 09:37:10|2281.41|2272.71|2281.34|2272.64|2281.49|2272.79|2281.34|2272.64|10
1625477840000|2021-07-05 09:37:20|2281.36|2272.66|2281.61|2272.91|2281.62|2272.92|2281.36|2272.66|16
1625477850000|2021-07-05 09:37:30|2281.54|2272.84|2280.51|2271.81|2281.61|2272.91|2280.51|2271.81|25
1625477860000|2021-07-05 09:37:40|2280.41|2271.71|2280.4|2271.7|2280.46|2271.76|2280.4|2271.7|7
1625477870000|2021-07-05 09:37:50|2280.35|2271.65|2279.64|2270.94|2280.35|2271.65|2279.63|2270.93|21
1625477880000|2021-07-05 09:38:00|2279.67|2270.97|2281.39|2272.69|2281.54|2272.84|2279.54|2270.84|28
1625477890000|2021-07-05 09:38:10|2281.15|2272.45|2281.13|2272.43|2281.15|2272.45|2280.94|2272.24|24
1625477900000|2021-07-05 09:38:20|2281.12|2272.42|2281.13|2272.43|2281.27|2272.57|2280.61|2271.91|30
1625477910000|2021-07-05 09:38:30|2281.03|2272.33|2280.4|2271.7|2281.03|2272.33|2280.35|2271.65|33
1625477920000|2021-07-05 09:38:40|2280.65|2271.95|2281.52|2272.82|2281.52|2272.82|2280.6|2271.9|18
1625477930000|2021-07-05 09:38:50|2281.51|2272.81|2281.5|2272.8|2281.51|2272.81|2281.48|2272.78|6
1625477940000|2021-07-05 09:39:00|2281.51|2272.81|2281.51|2272.81|2281.54|2272.84|2281.51|2272.81|4
1625477950000|2021-07-05 09:39:10|2281.43|2272.73|2281.19|2272.49|2281.43|2272.73|2281.03|2272.33|20
1625477960000|2021-07-05 09:39:20|2281.23|2272.53|2281.22|2272.52|2281.24|2272.54|2281.21|2272.51|5
1625477970000|2021-07-05 09:39:30|2281.21|2272.51|2281.29|2272.59|2281.29|2272.59|2281.19|2272.49|9
1625477980000|2021-07-05 09:39:40|2281.51|2272.81|2282.48|2273.78|2282.57|2273.87|2281.51|2272.81|19
1625477990000|2021-07-05 09:39:50|2282.5|2273.8|2282.69|2273.99|2282.69|2273.99|2282.5|2273.8|18
1625478000000|2021-07-05 09:40:00|2282.71|2274.01|2282.78|2274.08|2282.78|2274.08|2282.71|2274.01|8
1625478010000|2021-07-05 09:40:10|2282.66|2273.96|2283.45|2274.75|2283.45|2274.75|2282.5|2273.8|11
1625478020000|2021-07-05 09:40:20|2283.37|2274.67|2282.98|2274.28|2283.38|2274.68|2282.96|2274.26|8
1625478030000|2021-07-05 09:40:30|2282.99|2274.29|2283.42|2274.72|2283.42|2274.72|2282.99|2274.29|18
1625478040000|2021-07-05 09:40:40|2283.43|2274.73|2283.16|2274.46|2283.46|2274.76|2283.16|2274.46|9
1625478050000|2021-07-05 09:40:50|2283.18|2274.48|2283.19|2274.49|2283.2|2274.5|2283.17|2274.47|5
1625478060000|2021-07-05 09:41:00|2283.17|2274.47|2282.96|2274.26|2283.31|2274.61|2282.96|2274.26|15
1625478070000|2021-07-05 09:41:10|2282.94|2274.24|2282.67|2273.97|2283|2274.3|2282.67|2273.97|11
1625478080000|2021-07-05 09:41:20|2282.74|2274.04|2282.98|2274.28|2282.99|2274.29|2282.74|2274.04|7
1625478090000|2021-07-05 09:41:30|2282.89|2274.19|2282.8|2274.1|2283.17|2274.47|2282.7|2274|16
1625478100000|2021-07-05 09:41:40|2282.7|2274|2282.82|2274.12|2282.85|2274.15|2282.7|2274|5
1625478110000|2021-07-05 09:41:50|2282.84|2274.14|2282.56|2273.86|2282.91|2274.21|2282.56|2273.86|8
1625478120000|2021-07-05 09:42:00|2282.54|2273.84|2282.33|2273.63|2282.68|2273.98|2282.33|2273.63|11
1625478130000|2021-07-05 09:42:10|2282.35|2273.65|2282.3|2273.6|2282.63|2273.93|2282.3|2273.6|24
1625478140000|2021-07-05 09:42:20|2282.28|2273.58|2282.34|2273.64|2282.34|2273.64|2282.22|2273.52|8
1625478150000|2021-07-05 09:42:30|2282.33|2273.63|2282.18|2273.48|2282.34|2273.64|2282.18|2273.48|16
1625478160000|2021-07-05 09:42:40|2282.13|2273.43|2281.67|2272.97|2282.14|2273.44|2281.54|2272.84|11
1625478170000|2021-07-05 09:42:50|2281.48|2272.78|2281.53|2272.83|2281.56|2272.86|2281.26|2272.56|12
1625478180000|2021-07-05 09:43:00|2281.41|2272.71|2281.05|2272.35|2281.53|2272.83|2280.87|2272.17|22
1625478190000|2021-07-05 09:43:10|2280.93|2272.23|2280.87|2272.17|2280.97|2272.27|2280.7|2272|12
1625478200000|2021-07-05 09:43:20|2280.72|2272.02|2281.34|2272.64|2281.34|2272.64|2280.71|2272.01|12
1625478210000|2021-07-05 09:43:30|2281.27|2272.57|2281.1|2272.4|2281.44|2272.74|2281.05|2272.35|24
1625478220000|2021-07-05 09:43:40|2281.08|2272.38|2281.07|2272.37|2281.1|2272.4|2281.06|2272.36|10
1625478230000|2021-07-05 09:43:50|2281.1|2272.4|2282.2|2273.5|2282.2|2273.5|2281.09|2272.39|18
1625478240000|2021-07-05 09:44:00|2282.23|2273.53|2281|2272.3|2282.63|2273.93|2281|2272.3|22
1625478250000|2021-07-05 09:44:10|2281.1|2272.4|2280.88|2272.18|2281.1|2272.4|2280.86|2272.16|5
1625478260000|2021-07-05 09:44:20|2280.85|2272.15|2280.6|2271.9|2280.87|2272.17|2280.45|2271.75|16
1625478270000|2021-07-05 09:44:30|2280.59|2271.89|2280.55|2271.85|2280.6|2271.9|2280.47|2271.77|13
1625478280000|2021-07-05 09:44:40|2280.64|2271.94|2279.72|2271.02|2280.64|2271.94|2279.71|2271.01|16
1625478290000|2021-07-05 09:44:50|2279.71|2271.01|2279.36|2270.66|2279.71|2271.01|2279.27|2270.57|14
1625478300000|2021-07-05 09:45:00|2279.41|2270.71|2280.6|2271.9|2280.75|2272.05|2279.41|2270.71|30
1625478310000|2021-07-05 09:45:10|2280.61|2271.91|2280.59|2271.89|2280.69|2271.99|2280.55|2271.85|25
1625478320000|2021-07-05 09:45:20|2280.45|2271.75|2280.02|2271.32|2280.45|2271.75|2279.8|2271.1|19
1625478330000|2021-07-05 09:45:30|2280.01|2271.31|2279.58|2270.88|2280.01|2271.31|2279.58|2270.88|17
1625478340000|2021-07-05 09:45:40|2279.61|2270.91|2279.39|2270.69|2279.61|2270.91|2279.35|2270.65|17
1625478350000|2021-07-05 09:45:50|2279.35|2270.65|2278.62|2269.92|2279.41|2270.71|2278.62|2269.92|25
1625478360000|2021-07-05 09:46:00|2278.66|2269.96|2279.01|2270.31|2279.03|2270.33|2278.53|2269.83|20
1625478370000|2021-07-05 09:46:10|2279.03|2270.33|2278.51|2269.81|2279.07|2270.37|2278.16|2269.46|21
1625478380000|2021-07-05 09:46:20|2278.53|2269.83|2278.43|2269.73|2278.53|2269.83|2278.25|2269.55|12
1625478390000|2021-07-05 09:46:30|2278.34|2269.64|2278.64|2269.94|2278.71|2270.01|2278.1|2269.4|15
1625478400000|2021-07-05 09:46:40|2278.83|2270.13|2279.11|2270.41|2279.11|2270.41|2278.76|2270.06|10
1625478410000|2021-07-05 09:46:50|2278.98|2270.28|2278.77|2270.07|2278.98|2270.28|2278.75|2270.05|14
1625478420000|2021-07-05 09:47:00|2278.8|2270.1|2278.73|2270.03|2278.83|2270.13|2278.71|2270.01|12
1625478430000|2021-07-05 09:47:10|2278.72|2270.02|2278.69|2269.99|2278.91|2270.21|2278.69|2269.99|20
1625478440000|2021-07-05 09:47:20|2278.7|2270|2278.89|2270.19|2278.95|2270.25|2278.66|2269.96|29
1625478450000|2021-07-05 09:47:30|2278.92|2270.22|2279.91|2271.21|2279.91|2271.21|2278.92|2270.22|34
1625478460000|2021-07-05 09:47:40|2279.99|2271.29|2280.79|2272.09|2280.83|2272.13|2279.99|2271.29|21
1625478470000|2021-07-05 09:47:50|2280.72|2272.02|2281.34|2272.64|2281.38|2272.68|2280.72|2272.02|26
1625478480000|2021-07-05 09:48:00|2281.21|2272.51|2280.45|2271.75|2281.22|2272.52|2280.41|2271.71|24
1625478490000|2021-07-05 09:48:10|2280.4|2271.7|2280.54|2271.84|2280.89|2272.19|2280.4|2271.7|17
1625478500000|2021-07-05 09:48:20|2280.6|2271.9|2280.57|2271.87|2280.74|2272.04|2280.54|2271.84|20
1625478510000|2021-07-05 09:48:30|2280.58|2271.88|2280.59|2271.89|2280.61|2271.91|2280.54|2271.84|15
1625478520000|2021-07-05 09:48:40|2280.6|2271.9|2280.53|2271.83|2280.62|2271.92|2280.53|2271.83|5
1625478530000|2021-07-05 09:48:50|2280.57|2271.87|2280.27|2271.57|2280.57|2271.87|2279.83|2271.13|21
1625478540000|2021-07-05 09:49:00|2280.31|2271.61|2280.38|2271.68|2280.59|2271.89|2280.3|2271.6|28
1625478550000|2021-07-05 09:49:10|2280.31|2271.61|2280.58|2271.88|2280.58|2271.88|2280.16|2271.46|28
1625478560000|2021-07-05 09:49:20|2280.57|2271.87|2280.38|2271.68|2280.57|2271.87|2280.27|2271.57|14
1625478570000|2021-07-05 09:49:30|2280.41|2271.71|2280.55|2271.85|2280.55|2271.85|2280.4|2271.7|3
1625478580000|2021-07-05 09:49:40|2280.29|2271.59|2280.02|2271.32|2280.29|2271.59|2279.97|2271.27|11
1625478590000|2021-07-05 09:49:50|2280|2271.3|2279.63|2270.93|2280.01|2271.31|2279.59|2270.89|10
1625478600000|2021-07-05 09:50:00|2279.6|2270.9|2280.82|2272.12|2280.84|2272.14|2279.6|2270.9|16
1625478610000|2021-07-05 09:50:10|2280.77|2272.07|2280.64|2271.94|2280.93|2272.23|2280.64|2271.94|16
1625478620000|2021-07-05 09:50:20|2280.57|2271.87|2280.33|2271.63|2280.63|2271.93|2280.31|2271.61|23
1625478630000|2021-07-05 09:50:30|2280.38|2271.68|2280.21|2271.51|2280.4|2271.7|2280.18|2271.48|22
1625478640000|2021-07-05 09:50:40|2280.18|2271.48|2280.55|2271.85|2280.67|2271.97|2280.18|2271.48|21
1625478650000|2021-07-05 09:50:50|2280.57|2271.87|2281.18|2272.48|2281.2|2272.5|2280.56|2271.86|19
1625478660000|2021-07-05 09:51:00|2281.22|2272.52|2282.43|2273.73|2282.43|2273.73|2281.22|2272.52|20
1625478670000|2021-07-05 09:51:10|2282.44|2273.74|2282.39|2273.69|2282.51|2273.81|2282.29|2273.59|12
1625478680000|2021-07-05 09:51:20|2282.38|2273.68|2282.31|2273.61|2282.48|2273.78|2282.04|2273.34|26
1625478690000|2021-07-05 09:51:30|2282.28|2273.58|2282.37|2273.67|2282.37|2273.67|2282.09|2273.39|22
1625478700000|2021-07-05 09:51:40|2282.38|2273.68|2282.93|2274.23|2282.93|2274.23|2282.38|2273.68|27
1625478710000|2021-07-05 09:51:50|2282.85|2274.15|2283.15|2274.45|2283.23|2274.53|2282.76|2274.06|13
1625478720000|2021-07-05 09:52:00|2283.1|2274.4|2284.49|2275.79|2284.49|2275.79|2283.07|2274.37|24
1625478730000|2021-07-05 09:52:10|2284.64|2275.94|2284.96|2276.26|2284.96|2276.26|2284.64|2275.94|23
1625478740000|2021-07-05 09:52:20|2284.99|2276.29|2284.58|2275.88|2284.99|2276.29|2284.53|2275.83|27
1625478750000|2021-07-05 09:52:30|2284.55|2275.85|2285.37|2276.67|2285.37|2276.67|2284.55|2275.85|20
1625478760000|2021-07-05 09:52:40|2285.34|2276.64|2285.21|2276.51|2285.4|2276.7|2285.21|2276.51|19
1625478770000|2021-07-05 09:52:50|2285.18|2276.48|2284.87|2276.17|2285.18|2276.48|2284.71|2276.01|27
1625478780000|2021-07-05 09:53:00|2284.89|2276.19|2285.04|2276.34|2285.04|2276.34|2284.83|2276.13|22
1625478790000|2021-07-05 09:53:10|2284.98|2276.28|2284.83|2276.13|2285.06|2276.36|2284.82|2276.12|28
1625478800000|2021-07-05 09:53:20|2284.84|2276.14|2283.68|2274.98|2284.84|2276.14|2283.58|2274.88|17
1625478810000|2021-07-05 09:53:30|2283.67|2274.97|2283.57|2274.87|2283.8|2275.1|2283.39|2274.69|19
1625478820000|2021-07-05 09:53:40|2283.51|2274.81|2283.75|2275.05|2283.82|2275.12|2283.51|2274.81|15
1625478830000|2021-07-05 09:53:50|2283.73|2275.03|2283.7|2275|2283.78|2275.08|2283.69|2274.99|11
1625478840000|2021-07-05 09:54:00|2283.72|2275.02|2283.85|2275.15|2283.85|2275.15|2283.72|2275.02|11
1625478850000|2021-07-05 09:54:10|2283.87|2275.17|2284.67|2275.97|2284.84|2276.14|2283.83|2275.13|21
1625478860000|2021-07-05 09:54:20|2284.68|2275.98|2284.93|2276.23|2284.95|2276.25|2284.68|2275.98|19
1625478870000|2021-07-05 09:54:30|2284.91|2276.21|2284.93|2276.23|2284.93|2276.23|2284.81|2276.11|16
1625478880000|2021-07-05 09:54:40|2284.91|2276.21|2284.89|2276.19|2284.91|2276.21|2284.83|2276.13|6
1625478890000|2021-07-05 09:54:50|2284.97|2276.27|2285.22|2276.52|2285.31|2276.61|2284.96|2276.26|11
1625478900000|2021-07-05 09:55:00|2285.21|2276.51|2285.3|2276.6|2285.42|2276.72|2285.2|2276.5|15
1625478910000|2021-07-05 09:55:10|2285.32|2276.62|2285.55|2276.85|2285.57|2276.87|2285.32|2276.62|5
1625478920000|2021-07-05 09:55:20|2285.57|2276.87|2285.93|2277.23|2285.93|2277.23|2285.57|2276.87|21
1625478930000|2021-07-05 09:55:30|2285.92|2277.22|2285.87|2277.17|2285.92|2277.22|2285.84|2277.14|9
1625478940000|2021-07-05 09:55:40|2285.82|2277.12|2284.06|2275.36|2285.82|2277.12|2284.06|2275.36|20
1625478950000|2021-07-05 09:55:50|2284.07|2275.37|2283.93|2275.23|2284.07|2275.37|2283.89|2275.19|11
1625478960000|2021-07-05 09:56:00|2283.89|2275.19|2283.67|2274.97|2284.02|2275.32|2283.67|2274.97|24
1625478970000|2021-07-05 09:56:10|2283.85|2275.15|2282.66|2273.96|2283.85|2275.15|2282.66|2273.96|10
1625478980000|2021-07-05 09:56:20|2282.67|2273.97|2283.42|2274.72|2283.45|2274.75|2282.67|2273.97|15
1625478990000|2021-07-05 09:56:30|2283.37|2274.67|2283.53|2274.83|2283.85|2275.15|2283.36|2274.66|18
1625479000000|2021-07-05 09:56:40|2283.52|2274.82|2283.8|2275.1|2283.8|2275.1|2283.48|2274.78|28
1625479010000|2021-07-05 09:56:50|2283.82|2275.12|2285.12|2276.42|2285.12|2276.42|2283.82|2275.12|26
1625479020000|2021-07-05 09:57:00|2285.11|2276.41|2285.48|2276.78|2285.48|2276.78|2285.03|2276.33|22
1625479030000|2021-07-05 09:57:10|2285.67|2276.97|2285.91|2277.21|2286.06|2277.36|2285.56|2276.86|34
1625479040000|2021-07-05 09:57:20|2285.89|2277.19|2286.03|2277.33|2286.11|2277.41|2285.8|2277.1|20
1625479050000|2021-07-05 09:57:30|2285.92|2277.22|2286.18|2277.48|2286.3|2277.6|2285.92|2277.22|19
1625479060000|2021-07-05 09:57:40|2286.2|2277.5|2286.45|2277.75|2286.45|2277.75|2286.18|2277.48|12
1625479070000|2021-07-05 09:57:50|2286.36|2277.66|2286.41|2277.71|2286.45|2277.75|2286.36|2277.66|12
1625479080000|2021-07-05 09:58:00|2286.4|2277.7|2285.11|2276.41|2286.4|2277.7|2285.07|2276.37|14
1625479090000|2021-07-05 09:58:10|2285.13|2276.43|2285.08|2276.38|2285.15|2276.45|2285.02|2276.32|10
1625479100000|2021-07-05 09:58:20|2285.09|2276.39|2285.19|2276.49|2285.43|2276.73|2284.88|2276.18|21
1625479110000|2021-07-05 09:58:30|2285.28|2276.58|2284.8|2276.1|2285.28|2276.58|2284.58|2275.88|29
1625479120000|2021-07-05 09:58:40|2284.81|2276.11|2284.8|2276.1|2284.89|2276.19|2284.79|2276.09|7
1625479130000|2021-07-05 09:58:50|2284.82|2276.12|2284.98|2276.28|2285.06|2276.36|2284.81|2276.11|18
1625479140000|2021-07-05 09:59:00|2285.04|2276.34|2285.01|2276.31|2285.21|2276.51|2285|2276.3|8
1625479150000|2021-07-05 09:59:10|2285.02|2276.32|2285.15|2276.45|2285.25|2276.55|2285.02|2276.32|7
1625479160000|2021-07-05 09:59:20|2285.04|2276.34|2285.29|2276.59|2285.29|2276.59|2285.04|2276.34|5
1625479170000|2021-07-05 09:59:30|2285.23|2276.53|2285.33|2276.63|2285.38|2276.68|2284.95|2276.25|13
1625479180000|2021-07-05 09:59:40|2285.35|2276.65|2285.58|2276.88|2285.59|2276.89|2285.35|2276.65|18
1625479190000|2021-07-05 09:59:50|2285.52|2276.82|2285.2|2276.5|2285.53|2276.83|2285.2|2276.5|14
1625479200000|2021-07-05 10:00:00|2285.21|2276.51|2283.91|2275.21|2285.32|2276.62|2283.88|2275.18|18
1625479210000|2021-07-05 10:00:10|2283.96|2275.26|2283.55|2274.85|2283.96|2275.26|2283.52|2274.82|21
1625479220000|2021-07-05 10:00:20|2283.52|2274.82|2283.11|2274.41|2283.53|2274.83|2283.11|2274.41|14
1625479230000|2021-07-05 10:00:30|2283.08|2274.38|2283.21|2274.51|2283.21|2274.51|2282.94|2274.24|15
1625479240000|2021-07-05 10:00:40|2283.22|2274.52|2283.25|2274.55|2283.35|2274.65|2283.16|2274.46|16
1625479250000|2021-07-05 10:00:50|2283.3|2274.6|2283.52|2274.82|2283.52|2274.82|2282.96|2274.26|20
1625479260000|2021-07-05 10:01:00|2283.54|2274.84|2283.73|2275.03|2283.98|2275.28|2283.54|2274.84|27
1625479270000|2021-07-05 10:01:10|2283.72|2275.02|2283.77|2275.07|2283.77|2275.07|2283.57|2274.87|11
1625479280000|2021-07-05 10:01:20|2283.73|2275.03|2283.28|2274.58|2283.97|2275.27|2283.28|2274.58|29
1625479290000|2021-07-05 10:01:30|2283.29|2274.59|2283.61|2274.91|2283.75|2275.05|2283.29|2274.59|11
1625479300000|2021-07-05 10:01:40|2283.59|2274.89|2283.75|2275.05|2283.75|2275.05|2283.55|2274.85|12
1625479310000|2021-07-05 10:01:50|2283.63|2274.93|2283.97|2275.27|2283.97|2275.27|2283.63|2274.93|9
1625479320000|2021-07-05 10:02:00|2283.95|2275.25|2283.95|2275.25|2284|2275.3|2283.94|2275.24|7
1625479330000|2021-07-05 10:02:10|2283.97|2275.27|2283.94|2275.24|2283.97|2275.27|2283.91|2275.21|7
1625479340000|2021-07-05 10:02:20|2283.97|2275.27|2284.05|2275.35|2284.05|2275.35|2283.97|2275.27|7
1625479350000|2021-07-05 10:02:30|2284.46|2275.76|2286.7|2278|2286.71|2278.01|2284.39|2275.69|29
1625479360000|2021-07-05 10:02:40|2286.72|2278.02|2286.71|2278.01|2286.77|2278.07|2286.55|2277.85|22
1625479370000|2021-07-05 10:02:50|2286.38|2277.68|2287.92|2279.22|2288.09|2279.39|2286.38|2277.68|27
1625479380000|2021-07-05 10:03:00|2287.98|2279.28|2286.93|2278.23|2287.98|2279.28|2286.81|2278.11|28
1625479390000|2021-07-05 10:03:10|2286.94|2278.24|2287.32|2278.62|2287.32|2278.62|2286.79|2278.09|28
1625479400000|2021-07-05 10:03:20|2287.38|2278.68|2288.13|2279.43|2288.16|2279.46|2287.37|2278.67|28
1625479410000|2021-07-05 10:03:30|2288.15|2279.45|2288.42|2279.72|2288.42|2279.72|2288.15|2279.45|9
1625479420000|2021-07-05 10:03:40|2288.41|2279.71|2288.61|2279.91|2288.72|2280.02|2288.29|2279.59|27
1625479430000|2021-07-05 10:03:50|2288.64|2279.94|2288.5|2279.8|2288.67|2279.97|2288.19|2279.49|33
1625479440000|2021-07-05 10:04:00|2288.56|2279.86|2288.46|2279.76|2288.63|2279.93|2288.4|2279.7|24
1625479450000|2021-07-05 10:04:10|2288.43|2279.73|2288.3|2279.6|2288.45|2279.75|2288.3|2279.6|10
1625479460000|2021-07-05 10:04:20|2288.35|2279.65|2288.78|2280.08|2288.86|2280.16|2288.29|2279.59|23
1625479470000|2021-07-05 10:04:30|2288.8|2280.1|2288.1|2279.4|2288.9|2280.2|2288.1|2279.4|18
1625479480000|2021-07-05 10:04:40|2288.06|2279.36|2288.21|2279.51|2288.21|2279.51|2287.88|2279.18|13
1625479490000|2021-07-05 10:04:50|2288.18|2279.48|2288.81|2280.11|2288.85|2280.15|2288.18|2279.48|26
1625479500000|2021-07-05 10:05:00|2288.84|2280.14|2288.81|2280.11|2288.87|2280.17|2288.75|2280.05|21
1625479510000|2021-07-05 10:05:10|2288.8|2280.1|2288.86|2280.16|2288.96|2280.26|2288.76|2280.06|19
1625479520000|2021-07-05 10:05:20|2288.83|2280.13|2289.21|2280.51|2289.21|2280.51|2288.83|2280.13|16
1625479530000|2021-07-05 10:05:30|2289.15|2280.45|2289.05|2280.35|2289.17|2280.47|2288.84|2280.14|17
1625479540000|2021-07-05 10:05:40|2289.03|2280.33|2289.12|2280.42|2289.27|2280.57|2289.03|2280.33|12
1625479550000|2021-07-05 10:05:50|2289.08|2280.38|2289.11|2280.41|2289.11|2280.41|2289.01|2280.31|15
1625479560000|2021-07-05 10:06:00|2289.09|2280.39|2289.45|2280.75|2289.67|2280.97|2288.91|2280.21|23
1625479570000|2021-07-05 10:06:10|2289.44|2280.74|2289.19|2280.49|2289.62|2280.92|2289.12|2280.42|29
1625479580000|2021-07-05 10:06:20|2289.16|2280.46|2289.53|2280.83|2289.53|2280.83|2289.14|2280.44|22
1625479590000|2021-07-05 10:06:30|2289.43|2280.73|2288.68|2279.98|2289.43|2280.73|2288.68|2279.98|21
1625479600000|2021-07-05 10:06:40|2288.71|2280.01|2288.97|2280.27|2289.23|2280.53|2287.99|2279.29|38
1625479610000|2021-07-05 10:06:50|2288.99|2280.29|2288.51|2279.81|2289.21|2280.51|2288.49|2279.79|32
1625479620000|2021-07-05 10:07:00|2288.48|2279.78|2289.34|2280.64|2289.38|2280.68|2288.48|2279.78|28
1625479630000|2021-07-05 10:07:10|2289.36|2280.66|2289.31|2280.61|2289.55|2280.85|2289.31|2280.61|15
1625479640000|2021-07-05 10:07:20|2289.27|2280.57|2289.38|2280.68|2289.4|2280.7|2288.97|2280.27|33
1625479650000|2021-07-05 10:07:30|2289.37|2280.67|2289.28|2280.58|2289.48|2280.78|2289.23|2280.53|23
1625479660000|2021-07-05 10:07:40|2289.25|2280.55|2288.77|2280.07|2289.25|2280.55|2288.75|2280.05|24
1625479670000|2021-07-05 10:07:50|2288.76|2280.06|2289.47|2280.77|2289.47|2280.77|2287.84|2279.14|33
1625479680000|2021-07-05 10:08:00|2289.48|2280.78|2289.7|2281|2289.94|2281.24|2289.48|2280.78|30
1625479690000|2021-07-05 10:08:10|2289.71|2281.01|2290.48|2281.78|2290.48|2281.78|2289.68|2280.98|17
1625479700000|2021-07-05 10:08:20|2290.42|2281.72|2290.51|2281.81|2290.51|2281.81|2290.27|2281.57|17
1625479710000|2021-07-05 10:08:30|2290.48|2281.78|2293.23|2284.53|2293.23|2284.53|2290.48|2281.78|18
1625479720000|2021-07-05 10:08:40|2293.36|2284.66|2295.28|2286.58|2295.6|2286.9|2292.92|2284.22|30
1625479730000|2021-07-05 10:08:50|2295.3|2286.6|2295.49|2286.79|2295.64|2286.94|2295.13|2286.43|22
1625479740000|2021-07-05 10:09:00|2295.52|2286.82|2295.21|2286.51|2295.62|2286.92|2294.86|2286.16|27
1625479750000|2021-07-05 10:09:10|2295.3|2286.6|2294.87|2286.17|2295.34|2286.64|2294.64|2285.94|35
1625479760000|2021-07-05 10:09:20|2294.85|2286.15|2296.43|2287.73|2296.46|2287.76|2294.74|2286.04|34
1625479770000|2021-07-05 10:09:30|2296.42|2287.72|2296.56|2287.86|2296.6|2287.9|2296.35|2287.65|23
1625479780000|2021-07-05 10:09:40|2296.55|2287.85|2302.4|2293.7|2302.4|2293.7|2296.53|2287.83|30
1625479790000|2021-07-05 10:09:50|2302.34|2293.64|2302.15|2293.45|2302.83|2294.13|2301.67|2292.97|37
1625479800000|2021-07-05 10:10:00|2302.18|2293.48|2299.95|2291.25|2302.18|2293.48|2299.92|2291.22|35
1625479810000|2021-07-05 10:10:10|2300.02|2291.32|2300.43|2291.73|2300.43|2291.73|2299.22|2290.52|31
1625479820000|2021-07-05 10:10:20|2300.59|2291.89|2300.47|2291.77|2300.59|2291.89|2299.93|2291.23|30
1625479830000|2021-07-05 10:10:30|2300.21|2291.51|2300.46|2291.76|2300.47|2291.77|2299.82|2291.12|25
1625479840000|2021-07-05 10:10:40|2300.21|2291.51|2299.95|2291.25|2301.04|2292.34|2299.95|2291.25|27
1625479850000|2021-07-05 10:10:50|2299.91|2291.21|2299.7|2291|2300.03|2291.33|2299.66|2290.96|22
1625479860000|2021-07-05 10:11:00|2299.64|2290.94|2299.23|2290.53|2299.64|2290.94|2298.94|2290.24|22
1625479870000|2021-07-05 10:11:10|2299.22|2290.52|2298.6|2289.9|2299.26|2290.56|2298.6|2289.9|21
1625479880000|2021-07-05 10:11:20|2298.72|2290.02|2297.3|2288.6|2298.73|2290.03|2297|2288.3|35
1625479890000|2021-07-05 10:11:30|2297.53|2288.83|2296.93|2288.23|2297.53|2288.83|2296.87|2288.17|20
1625479900000|2021-07-05 10:11:40|2296.87|2288.17|2296.78|2288.08|2296.93|2288.23|2296.59|2287.89|16
1625479910000|2021-07-05 10:11:50|2296.69|2287.99|2297.17|2288.47|2297.24|2288.54|2296.69|2287.99|11
1625479920000|2021-07-05 10:12:00|2297.18|2288.48|2297.43|2288.73|2297.48|2288.78|2297.18|2288.48|20
1625479930000|2021-07-05 10:12:10|2297.47|2288.77|2297.4|2288.7|2297.47|2288.77|2297.36|2288.66|16
1625479940000|2021-07-05 10:12:20|2297.43|2288.73|2297.34|2288.64|2297.45|2288.75|2297.34|2288.64|18
1625479950000|2021-07-05 10:12:30|2297.4|2288.7|2297.19|2288.49|2297.46|2288.76|2296.96|2288.26|27
1625479960000|2021-07-05 10:12:40|2297.22|2288.52|2296.74|2288.04|2297.22|2288.52|2296.3|2287.6|24
1625479970000|2021-07-05 10:12:50|2296.13|2287.43|2295.75|2287.05|2296.13|2287.43|2295.69|2286.99|30
1625479980000|2021-07-05 10:13:00|2295.88|2287.18|2296.85|2288.15|2296.85|2288.15|2295.88|2287.18|36
1625479990000|2021-07-05 10:13:10|2296.78|2288.08|2296.67|2287.97|2296.94|2288.24|2296.67|2287.97|33
1625480000000|2021-07-05 10:13:20|2296.64|2287.94|2295.76|2287.06|2296.77|2288.07|2295.71|2287.01|30
1625480010000|2021-07-05 10:13:30|2295.77|2287.07|2294.36|2285.66|2295.78|2287.08|2293.61|2284.91|29
1625480020000|2021-07-05 10:13:40|2294.29|2285.59|2293.63|2284.93|2294.34|2285.64|2293.63|2284.93|28
1625480030000|2021-07-05 10:13:50|2293.68|2284.98|2292.99|2284.29|2293.74|2285.04|2292.77|2284.07|25
1625480040000|2021-07-05 10:14:00|2292.98|2284.28|2292.62|2283.92|2293.01|2284.31|2292.61|2283.91|23
1625480050000|2021-07-05 10:14:10|2292.64|2283.94|2292.61|2283.91|2292.65|2283.95|2292.54|2283.84|23
1625480060000|2021-07-05 10:14:20|2292.65|2283.95|2292.91|2284.21|2292.91|2284.21|2292.53|2283.83|20
1625480070000|2021-07-05 10:14:30|2293.14|2284.44|2293.5|2284.8|2294.4|2285.7|2293.14|2284.44|33
1625480080000|2021-07-05 10:14:40|2293.47|2284.77|2293.77|2285.07|2293.95|2285.25|2293.47|2284.77|34
1625480090000|2021-07-05 10:14:50|2293.76|2285.06|2294.14|2285.44|2294.14|2285.44|2293.74|2285.04|24
1625480100000|2021-07-05 10:15:00|2294.15|2285.45|2294.32|2285.62|2294.43|2285.73|2294.01|2285.31|26
1625480110000|2021-07-05 10:15:10|2294.27|2285.57|2294.52|2285.82|2294.52|2285.82|2294.22|2285.52|19
1625480120000|2021-07-05 10:15:20|2294.62|2285.92|2294.92|2286.22|2294.92|2286.22|2294.57|2285.87|19
1625480130000|2021-07-05 10:15:30|2294.93|2286.23|2296|2287.3|2296|2287.3|2294.93|2286.23|26
1625480140000|2021-07-05 10:15:40|2296.01|2287.31|2296.54|2287.84|2296.55|2287.85|2296.01|2287.31|15
1625480150000|2021-07-05 10:15:50|2296.57|2287.87|2296.67|2287.97|2296.95|2288.25|2296.45|2287.75|15
1625480160000|2021-07-05 10:16:00|2296.57|2287.87|2296.71|2288.01|2296.93|2288.23|2296.48|2287.78|27
1625480170000|2021-07-05 10:16:10|2296.75|2288.05|2297.74|2289.04|2297.74|2289.04|2296.67|2287.97|25
1625480180000|2021-07-05 10:16:20|2297.63|2288.93|2297.95|2289.25|2298.12|2289.42|2297.47|2288.77|20
1625480190000|2021-07-05 10:16:30|2297.88|2289.18|2298.33|2289.63|2298.63|2289.93|2297.88|2289.18|32
1625480200000|2021-07-05 10:16:40|2298.3|2289.6|2297.77|2289.07|2298.3|2289.6|2297.46|2288.76|22
1625480210000|2021-07-05 10:16:50|2297.76|2289.06|2296.9|2288.2|2297.84|2289.14|2296.86|2288.16|19
1625480220000|2021-07-05 10:17:00|2296.92|2288.22|2295.57|2286.87|2296.92|2288.22|2295.11|2286.41|27
1625480230000|2021-07-05 10:17:10|2295.51|2286.81|2295.32|2286.62|2295.82|2287.12|2295.3|2286.6|37
1625480240000|2021-07-05 10:17:20|2295.31|2286.61|2294.23|2285.53|2295.31|2286.61|2294.23|2285.53|16
1625480250000|2021-07-05 10:17:30|2294.26|2285.56|2294.2|2285.5|2294.38|2285.68|2294.2|2285.5|26
1625480260000|2021-07-05 10:17:40|2294.21|2285.51|2294.33|2285.63|2294.78|2286.08|2294.21|2285.51|31
1625480270000|2021-07-05 10:17:50|2294.3|2285.6|2294.39|2285.69|2294.4|2285.7|2294.3|2285.6|5
1625480280000|2021-07-05 10:18:00|2294.4|2285.7|2295.74|2287.04|2295.75|2287.05|2294.3|2285.6|30
1625480290000|2021-07-05 10:18:10|2295.83|2287.13|2296.12|2287.42|2296.51|2287.81|2295.71|2287.01|30
1625480300000|2021-07-05 10:18:20|2296.1|2287.4|2295.06|2286.36|2296.1|2287.4|2295.06|2286.36|35
1625480310000|2021-07-05 10:18:30|2295.08|2286.38|2295.25|2286.55|2295.29|2286.59|2294.97|2286.27|14
1625480320000|2021-07-05 10:18:40|2295.26|2286.56|2295.39|2286.69|2295.47|2286.77|2295|2286.3|18
1625480330000|2021-07-05 10:18:50|2295.36|2286.66|2294.57|2285.87|2295.36|2286.66|2294.56|2285.86|20
1625480340000|2021-07-05 10:19:00|2294.6|2285.9|2295.07|2286.37|2295.07|2286.37|2294.48|2285.78|18
1625480350000|2021-07-05 10:19:10|2295.05|2286.35|2295.62|2286.92|2295.62|2286.92|2295.03|2286.33|10
1625480360000|2021-07-05 10:19:20|2295.6|2286.9|2296.08|2287.38|2296.12|2287.42|2295.6|2286.9|25
1625480370000|2021-07-05 10:19:30|2296.11|2287.41|2295.7|2287|2296.21|2287.51|2295.68|2286.98|15
1625480380000|2021-07-05 10:19:40|2295.64|2286.94|2296.07|2287.37|2296.07|2287.37|2295.64|2286.94|18
1625480390000|2021-07-05 10:19:50|2296.06|2287.36|2297.31|2288.61|2297.51|2288.81|2296.06|2287.36|24
1625480400000|2021-07-05 10:20:00|2297.28|2288.58|2296.04|2287.34|2297.28|2288.58|2295.85|2287.15|31
1625480410000|2021-07-05 10:20:10|2296.05|2287.35|2296.1|2287.4|2296.17|2287.47|2296|2287.3|24
1625480420000|2021-07-05 10:20:20|2296.07|2287.37|2296.68|2287.98|2296.85|2288.15|2296.05|2287.35|34
1625480430000|2021-07-05 10:20:30|2296.69|2287.99|2296.36|2287.66|2296.74|2288.04|2296.32|2287.62|22
1625480440000|2021-07-05 10:20:40|2296.32|2287.62|2296.74|2288.04|2296.89|2288.19|2296.32|2287.62|21
1625480450000|2021-07-05 10:20:50|2296.71|2288.01|2297.22|2288.52|2297.27|2288.57|2296.71|2288.01|33
1625480460000|2021-07-05 10:21:00|2297.2|2288.5|2299.22|2290.52|2299.22|2290.52|2297.15|2288.45|26
1625480470000|2021-07-05 10:21:10|2299.34|2290.64|2298.99|2290.29|2299.55|2290.85|2298.91|2290.21|25
1625480480000|2021-07-05 10:21:20|2298.98|2290.28|2299.19|2290.49|2299.26|2290.56|2298.85|2290.15|25
1625480490000|2021-07-05 10:21:30|2299.23|2290.53|2299.56|2290.86|2299.56|2290.86|2299.07|2290.37|24
1625480500000|2021-07-05 10:21:40|2299.53|2290.83|2299.27|2290.57|2299.81|2291.11|2299.27|2290.57|34
1625480510000|2021-07-05 10:21:50|2299.31|2290.61|2299.24|2290.54|2299.32|2290.62|2299.2|2290.5|16
1625480520000|2021-07-05 10:22:00|2299.25|2290.55|2299.25|2290.55|2299.36|2290.66|2299.25|2290.55|11
1625480530000|2021-07-05 10:22:10|2299.21|2290.51|2299.21|2290.51|2299.31|2290.61|2299.21|2290.51|6
1625480540000|2021-07-05 10:22:20|2299.18|2290.48|2299.3|2290.6|2299.37|2290.67|2299.02|2290.32|27
1625480550000|2021-07-05 10:22:30|2299.4|2290.7|2299.44|2290.74|2299.49|2290.79|2299.16|2290.46|29
1625480560000|2021-07-05 10:22:40|2299.45|2290.75|2300.83|2292.13|2300.83|2292.13|2299.45|2290.75|29
1625480570000|2021-07-05 10:22:50|2300.97|2292.27|2301.35|2292.65|2301.68|2292.98|2300.94|2292.24|32
1625480580000|2021-07-05 10:23:00|2301.37|2292.67|2300.41|2291.71|2301.39|2292.69|2300.35|2291.65|34
1625480590000|2021-07-05 10:23:10|2300.51|2291.81|2300.55|2291.85|2300.82|2292.12|2300.36|2291.66|38
1625480600000|2021-07-05 10:23:20|2300.54|2291.84|2301.09|2292.39|2301.14|2292.44|2300.54|2291.84|26
1625480610000|2021-07-05 10:23:30|2301.17|2292.47|2301.68|2292.98|2301.68|2292.98|2301.17|2292.47|30
1625480620000|2021-07-05 10:23:40|2301.69|2292.99|2301.5|2292.8|2301.7|2293|2301.38|2292.68|33
1625480630000|2021-07-05 10:23:50|2301.51|2292.81|2303.78|2295.08|2303.78|2295.08|2301.51|2292.81|30
1625480640000|2021-07-05 10:24:00|2303.8|2295.1|2304.82|2296.12|2305.5|2296.8|2303.8|2295.1|37
1625480650000|2021-07-05 10:24:10|2304.85|2296.15|2307.78|2299.08|2309.47|2300.77|2304.85|2296.15|35
1625480660000|2021-07-05 10:24:20|2307.8|2299.1|2307.18|2298.48|2308.88|2300.18|2307.03|2298.33|37
1625480670000|2021-07-05 10:24:30|2307.22|2298.52|2307.48|2298.78|2307.48|2298.78|2307.09|2298.39|32
1625480680000|2021-07-05 10:24:40|2307.46|2298.76|2306.76|2298.06|2307.49|2298.79|2306.72|2298.02|29
1625480690000|2021-07-05 10:24:50|2306.53|2297.83|2306.37|2297.67|2306.53|2297.83|2306.26|2297.56|11
1625480700000|2021-07-05 10:25:00|2306.87|2298.17|2306.69|2297.99|2306.87|2298.17|2306.61|2297.91|17
1625480710000|2021-07-05 10:25:10|2306.71|2298.01|2307.38|2298.68|2307.38|2298.68|2306.64|2297.94|15
1625480720000|2021-07-05 10:25:20|2307.41|2298.71|2308.01|2299.31|2308.01|2299.31|2307.41|2298.71|23
1625480730000|2021-07-05 10:25:30|2308.05|2299.35|2306.87|2298.17|2308.05|2299.35|2306.79|2298.09|29
1625480740000|2021-07-05 10:25:40|2307.04|2298.34|2306.34|2297.64|2307.04|2298.34|2305.85|2297.15|30
1625480750000|2021-07-05 10:25:50|2306.19|2297.49|2306.11|2297.41|2306.2|2297.5|2305.52|2296.82|22
1625480760000|2021-07-05 10:26:00|2306.1|2297.4|2306.24|2297.54|2306.73|2298.03|2306.07|2297.37|29
1625480770000|2021-07-05 10:26:10|2306.22|2297.52|2305.34|2296.64|2306.24|2297.54|2305|2296.3|31
1625480780000|2021-07-05 10:26:20|2305.41|2296.71|2305.37|2296.67|2305.63|2296.93|2305.03|2296.33|32
1625480790000|2021-07-05 10:26:30|2305.33|2296.63|2305.45|2296.75|2305.83|2297.13|2305.3|2296.6|31
1625480800000|2021-07-05 10:26:40|2305.43|2296.73|2305.73|2297.03|2305.95|2297.25|2305.41|2296.71|25
1625480810000|2021-07-05 10:26:50|2305.72|2297.02|2306.04|2297.34|2306.15|2297.45|2305.72|2297.02|27
1625480820000|2021-07-05 10:27:00|2306.03|2297.33|2305.24|2296.54|2306.17|2297.47|2305.14|2296.44|32
1625480830000|2021-07-05 10:27:10|2305.26|2296.56|2301.84|2293.14|2305.26|2296.56|2301.45|2292.75|38
1625480840000|2021-07-05 10:27:20|2301.88|2293.18|2302.91|2294.21|2302.91|2294.21|2301.7|2293|34
1625480850000|2021-07-05 10:27:30|2302.85|2294.15|2303.14|2294.44|2303.14|2294.44|2302.7|2294|34
1625480860000|2021-07-05 10:27:40|2303.22|2294.52|2304.15|2295.45|2304.59|2295.89|2303.12|2294.42|36
1625480870000|2021-07-05 10:27:50|2304.14|2295.44|2303.99|2295.29|2304.49|2295.79|2303.99|2295.29|33
1625480880000|2021-07-05 10:28:00|2304|2295.3|2303.52|2294.82|2304.29|2295.59|2303.46|2294.76|32
1625480890000|2021-07-05 10:28:10|2303.49|2294.79|2303.74|2295.04|2303.81|2295.11|2303.42|2294.72|32
1625480900000|2021-07-05 10:28:20|2303.77|2295.07|2303.27|2294.57|2303.91|2295.21|2303.24|2294.54|28
1625480910000|2021-07-05 10:28:30|2303.24|2294.54|2304.98|2296.28|2305.27|2296.57|2303.24|2294.54|28
1625480920000|2021-07-05 10:28:40|2304.82|2296.12|2304.01|2295.31|2305.19|2296.49|2303.95|2295.25|25
1625480930000|2021-07-05 10:28:50|2304.07|2295.37|2304.41|2295.71|2304.68|2295.98|2304|2295.3|31
1625480940000|2021-07-05 10:29:00|2304.38|2295.68|2303.93|2295.23|2304.49|2295.79|2303.84|2295.14|32
1625480950000|2021-07-05 10:29:10|2303.97|2295.27|2303.89|2295.19|2304.3|2295.6|2303.79|2295.09|22
1625480960000|2021-07-05 10:29:20|2303.8|2295.1|2304.43|2295.73|2304.44|2295.74|2303.79|2295.09|20
1625480970000|2021-07-05 10:29:30|2304.41|2295.71|2305.16|2296.46|2305.16|2296.46|2304.41|2295.71|23
1625480980000|2021-07-05 10:29:40|2305.15|2296.45|2305.73|2297.03|2306.22|2297.52|2305.15|2296.45|33
1625480990000|2021-07-05 10:29:50|2305.74|2297.04|2306.44|2297.74|2306.44|2297.74|2305.74|2297.04|32
1625481000000|2021-07-05 10:30:00|2306.43|2297.73|2305.6|2296.9|2306.43|2297.73|2305.23|2296.53|30
1625481010000|2021-07-05 10:30:10|2305.42|2296.72|2304.84|2296.14|2305.57|2296.87|2304.83|2296.13|27
1625481020000|2021-07-05 10:30:20|2304.76|2296.06|2304.24|2295.54|2304.77|2296.07|2303.93|2295.23|25
1625481030000|2021-07-05 10:30:30|2304.23|2295.53|2303.99|2295.29|2304.38|2295.68|2303.99|2295.29|31
1625481040000|2021-07-05 10:30:40|2303.98|2295.28|2304.06|2295.36|2304.22|2295.52|2303.94|2295.24|30
1625481050000|2021-07-05 10:30:50|2304.02|2295.32|2304.28|2295.58|2305.13|2296.43|2303.83|2295.13|33
1625481060000|2021-07-05 10:31:00|2304.27|2295.57|2303.93|2295.23|2304.45|2295.75|2303.93|2295.23|21
1625481070000|2021-07-05 10:31:10|2303.94|2295.24|2303.78|2295.08|2303.98|2295.28|2303.66|2294.96|22
1625481080000|2021-07-05 10:31:20|2303.84|2295.14|2303.76|2295.06|2303.84|2295.14|2303.73|2295.03|14
1625481090000|2021-07-05 10:31:30|2303.71|2295.01|2303.83|2295.13|2304.24|2295.54|2303.42|2294.72|32
1625481100000|2021-07-05 10:31:40|2303.98|2295.28|2303.8|2295.1|2303.98|2295.28|2303.63|2294.93|24
1625481110000|2021-07-05 10:31:50|2303.86|2295.16|2303.84|2295.14|2303.88|2295.18|2303.63|2294.93|18
1625481120000|2021-07-05 10:32:00|2303.85|2295.15|2304.12|2295.42|2304.34|2295.64|2303.85|2295.15|29
1625481130000|2021-07-05 10:32:10|2303.87|2295.17|2303.68|2294.98|2303.89|2295.19|2303.68|2294.98|21
1625481140000|2021-07-05 10:32:20|2303.69|2294.99|2303.69|2294.99|2303.8|2295.1|2303.69|2294.99|12
1625481150000|2021-07-05 10:32:30|2303.7|2295|2303.81|2295.11|2303.93|2295.23|2303.7|2295|7
1625481160000|2021-07-05 10:32:40|2303.89|2295.19|2303.77|2295.07|2303.89|2295.19|2303.72|2295.02|21
1625481170000|2021-07-05 10:32:50|2303.75|2295.05|2303.89|2295.19|2303.89|2295.19|2303.64|2294.94|9
1625481180000|2021-07-05 10:33:00|2303.92|2295.22|2303.87|2295.17|2303.99|2295.29|2303.75|2295.05|19
1625481190000|2021-07-05 10:33:10|2303.88|2295.18|2303.8|2295.1|2304.47|2295.77|2303.8|2295.1|33
1625481200000|2021-07-05 10:33:20|2303.82|2295.12|2303.69|2294.99|2303.94|2295.24|2303.69|2294.99|27
1625481210000|2021-07-05 10:33:30|2303.71|2295.01|2303.74|2295.04|2303.79|2295.09|2303.65|2294.95|21
1625481220000|2021-07-05 10:33:40|2303.76|2295.06|2304.25|2295.55|2304.25|2295.55|2303.7|2295|15
1625481230000|2021-07-05 10:33:50|2304.74|2296.04|2304.35|2295.65|2304.94|2296.24|2304.03|2295.33|30
1625481240000|2021-07-05 10:34:00|2304.41|2295.71|2304.27|2295.57|2304.46|2295.76|2304.22|2295.52|23
1625481250000|2021-07-05 10:34:10|2304.22|2295.52|2304.19|2295.49|2304.28|2295.58|2304.07|2295.37|8
1625481260000|2021-07-05 10:34:20|2304.24|2295.54|2303.16|2294.46|2304.24|2295.54|2301.98|2293.28|23
1625481270000|2021-07-05 10:34:30|2303.15|2294.45|2303.15|2294.45|2303.3|2294.6|2302.86|2294.16|27
1625481280000|2021-07-05 10:34:40|2303.12|2294.42|2302.78|2294.08|2303.22|2294.52|2302.78|2294.08|22
1625481290000|2021-07-05 10:34:50|2302.76|2294.06|2301.92|2293.22|2302.76|2294.06|2301.79|2293.09|32
1625481300000|2021-07-05 10:35:00|2302.69|2293.99|2301.25|2292.55|2302.97|2294.27|2300.86|2292.16|23
1625481310000|2021-07-05 10:35:10|2301.24|2292.54|2301.12|2292.42|2301.24|2292.54|2300.99|2292.29|17
1625481320000|2021-07-05 10:35:20|2301.11|2292.41|2300.51|2291.81|2301.11|2292.41|2300.2|2291.5|28
1625481330000|2021-07-05 10:35:30|2300.47|2291.77|2299.81|2291.11|2300.57|2291.87|2299.81|2291.11|22
1625481340000|2021-07-05 10:35:40|2299.78|2291.08|2300.12|2291.42|2300.34|2291.64|2299.74|2291.04|20
1625481350000|2021-07-05 10:35:50|2300.15|2291.45|2300.08|2291.38|2300.24|2291.54|2300.08|2291.38|10
1625481360000|2021-07-05 10:36:00|2300|2291.3|2300.08|2291.38|2300.2|2291.5|2299.99|2291.29|21
1625481370000|2021-07-05 10:36:10|2300.09|2291.39|2299.84|2291.14|2300.13|2291.43|2299.84|2291.14|13
1625481380000|2021-07-05 10:36:20|2299.87|2291.17|2299.31|2290.61|2299.88|2291.18|2299.31|2290.61|19
1625481390000|2021-07-05 10:36:30|2299.4|2290.7|2299.75|2291.05|2299.84|2291.14|2299.34|2290.64|11
1625481400000|2021-07-05 10:36:40|2299.67|2290.97|2299.59|2290.89|2300.21|2291.51|2299.59|2290.89|12
1625481410000|2021-07-05 10:36:50|2299.68|2290.98|2299.24|2290.54|2299.7|2291|2299.18|2290.48|20
1625481420000|2021-07-05 10:37:00|2299.29|2290.59|2298.96|2290.26|2299.29|2290.59|2298.94|2290.24|13
1625481430000|2021-07-05 10:37:10|2298.97|2290.27|2300|2291.3|2300|2291.3|2298.96|2290.26|23
1625481440000|2021-07-05 10:37:20|2300.08|2291.38|2299.59|2290.89|2300.09|2291.39|2299.58|2290.88|30
1625481450000|2021-07-05 10:37:30|2299.58|2290.88|2298.96|2290.26|2299.58|2290.88|2298.96|2290.26|15
1625481460000|2021-07-05 10:37:40|2298.97|2290.27|2299.07|2290.37|2299.22|2290.52|2298.97|2290.27|16
1625481470000|2021-07-05 10:37:50|2299|2290.3|2298.93|2290.23|2299|2290.3|2298.92|2290.22|11
1625481480000|2021-07-05 10:38:00|2298.98|2290.28|2298.63|2289.93|2299.09|2290.39|2298.63|2289.93|21
1625481490000|2021-07-05 10:38:10|2298.64|2289.94|2299.12|2290.42|2299.31|2290.61|2298.63|2289.93|18
1625481500000|2021-07-05 10:38:20|2299.03|2290.33|2299.17|2290.47|2299.3|2290.6|2299.03|2290.33|10
1625481510000|2021-07-05 10:38:30|2299.21|2290.51|2299.94|2291.24|2299.94|2291.24|2299.19|2290.49|20
1625481520000|2021-07-05 10:38:40|2299.93|2291.23|2300.15|2291.45|2300.2|2291.5|2299.93|2291.23|18
1625481530000|2021-07-05 10:38:50|2300.17|2291.47|2300.11|2291.41|2300.24|2291.54|2300.01|2291.31|11
1625481540000|2021-07-05 10:39:00|2300.05|2291.35|2299.46|2290.76|2300.05|2291.35|2298.98|2290.28|30
1625481550000|2021-07-05 10:39:10|2299.55|2290.85|2299.87|2291.17|2299.97|2291.27|2299.55|2290.85|24
1625481560000|2021-07-05 10:39:20|2299.94|2291.24|2299.82|2291.12|2299.94|2291.24|2299.29|2290.59|20
1625481570000|2021-07-05 10:39:30|2299.81|2291.11|2299.87|2291.17|2299.87|2291.17|2299.8|2291.1|9
1625481580000|2021-07-05 10:39:40|2299.89|2291.19|2300.3|2291.6|2300.35|2291.65|2299.89|2291.19|25
1625481590000|2021-07-05 10:39:50|2300.23|2291.53|2300.7|2292|2301.05|2292.35|2300.05|2291.35|31
1625481600000|2021-07-05 10:40:00|2300.91|2292.21|2301.55|2292.85|2301.56|2292.86|2300.91|2292.21|30
1625481610000|2021-07-05 10:40:10|2301.58|2292.88|2300.97|2292.27|2301.68|2292.98|2300.93|2292.23|30
1625481620000|2021-07-05 10:40:20|2300.98|2292.28|2301.06|2292.36|2301.15|2292.45|2300.87|2292.17|28
1625481630000|2021-07-05 10:40:30|2301.14|2292.44|2301.2|2292.5|2301.23|2292.53|2301.08|2292.38|27
1625481640000|2021-07-05 10:40:40|2301.57|2292.87|2302.27|2293.57|2302.45|2293.75|2301.57|2292.87|31
1625481650000|2021-07-05 10:40:50|2302.34|2293.64|2302.77|2294.07|2302.93|2294.23|2302.34|2293.64|23
1625481660000|2021-07-05 10:41:00|2302.75|2294.05|2302.82|2294.12|2302.82|2294.12|2302.75|2294.05|10
1625481670000|2021-07-05 10:41:10|2302.8|2294.1|2303.32|2294.62|2303.32|2294.62|2302.79|2294.09|20
1625481680000|2021-07-05 10:41:20|2303.54|2294.84|2303.66|2294.96|2303.66|2294.96|2303.45|2294.75|15
1625481690000|2021-07-05 10:41:30|2303.68|2294.98|2303.45|2294.75|2303.7|2295|2303.45|2294.75|15
1625481700000|2021-07-05 10:41:40|2303.09|2294.39|2302.9|2294.2|2303.45|2294.75|2302.9|2294.2|25
1625481710000|2021-07-05 10:41:50|2302.99|2294.29|2303.2|2294.5|2303.2|2294.5|2302.93|2294.23|16
1625481720000|2021-07-05 10:42:00|2303.43|2294.73|2300.81|2292.11|2303.53|2294.83|2300.81|2292.11|31
1625481730000|2021-07-05 10:42:10|2300.8|2292.1|2300.57|2291.87|2301.1|2292.4|2300.49|2291.79|20
1625481740000|2021-07-05 10:42:20|2300.69|2291.99|2301.14|2292.44|2301.21|2292.51|2300.62|2291.92|28
1625481750000|2021-07-05 10:42:30|2301.2|2292.5|2301.12|2292.42|2301.2|2292.5|2301.1|2292.4|5
1625481760000|2021-07-05 10:42:40|2301.1|2292.4|2301.31|2292.61|2301.95|2293.25|2300.99|2292.29|17
1625481770000|2021-07-05 10:42:50|2301.25|2292.55|2301.36|2292.66|2301.46|2292.76|2301.04|2292.34|24
1625481780000|2021-07-05 10:43:00|2301.23|2292.53|2302.69|2293.99|2302.69|2293.99|2301.23|2292.53|16
1625481790000|2021-07-05 10:43:10|2302.81|2294.11|2301.85|2293.15|2302.98|2294.28|2301.75|2293.05|35
1625481800000|2021-07-05 10:43:20|2301.79|2293.09|2301.75|2293.05|2301.88|2293.18|2301.7|2293|19
1625481810000|2021-07-05 10:43:30|2301.74|2293.04|2301.94|2293.24|2301.94|2293.24|2301.67|2292.97|13
1625481820000|2021-07-05 10:43:40|2301.95|2293.25|2301.95|2293.25|2302.35|2293.65|2301.95|2293.25|22
1625481830000|2021-07-05 10:43:50|2301.97|2293.27|2301.84|2293.14|2302.04|2293.34|2301.8|2293.1|10
1625481840000|2021-07-05 10:44:00|2301.99|2293.29|2302.41|2293.71|2302.41|2293.71|2301.91|2293.21|10
1625481850000|2021-07-05 10:44:10|2302.48|2293.78|2303.03|2294.33|2303.12|2294.42|2302.48|2293.78|24
1625481860000|2021-07-05 10:44:20|2303.06|2294.36|2301.95|2293.25|2303.06|2294.36|2301.86|2293.16|23
1625481870000|2021-07-05 10:44:30|2302.23|2293.53|2302.97|2294.27|2302.97|2294.27|2302.23|2293.53|22
1625481880000|2021-07-05 10:44:40|2303.04|2294.34|2303.02|2294.32|2303.14|2294.44|2302.73|2294.03|31
1625481890000|2021-07-05 10:44:50|2303.03|2294.33|2303.43|2294.73|2303.86|2295.16|2303.03|2294.33|29
1625481900000|2021-07-05 10:45:00|2303.44|2294.74|2303.19|2294.49|2303.63|2294.93|2303.11|2294.41|23
1625481910000|2021-07-05 10:45:10|2303.1|2294.4|2302.24|2293.54|2303.33|2294.63|2302.21|2293.51|29
1625481920000|2021-07-05 10:45:20|2302.2|2293.5|2301.88|2293.18|2302.2|2293.5|2301.88|2293.18|19
1625481930000|2021-07-05 10:45:30|2301.52|2292.82|2301.72|2293.02|2301.97|2293.27|2301.41|2292.71|24
1625481940000|2021-07-05 10:45:40|2301.65|2292.95|2301.75|2293.05|2301.77|2293.07|2301.48|2292.78|25
1625481950000|2021-07-05 10:45:50|2301.71|2293.01|2301.79|2293.09|2301.85|2293.15|2301.29|2292.59|27
1625481960000|2021-07-05 10:46:00|2301.78|2293.08|2302.25|2293.55|2302.28|2293.58|2301.64|2292.94|18
1625481970000|2021-07-05 10:46:10|2302.24|2293.54|2302.61|2293.91|2302.61|2293.91|2302.18|2293.48|22
1625481980000|2021-07-05 10:46:20|2302.6|2293.9|2302.66|2293.96|2302.66|2293.96|2302.24|2293.54|21
1625481990000|2021-07-05 10:46:30|2302.64|2293.94|2303.08|2294.38|2303.08|2294.38|2302.64|2293.94|14
1625482000000|2021-07-05 10:46:40|2303.05|2294.35|2302.92|2294.22|2303.09|2294.39|2302.92|2294.22|20
1625482010000|2021-07-05 10:46:50|2302.87|2294.17|2303.7|2295|2303.77|2295.07|2302.87|2294.17|19
1625482020000|2021-07-05 10:47:00|2303.69|2294.99|2305.31|2296.61|2305.32|2296.62|2303.69|2294.99|31
1625482030000|2021-07-05 10:47:10|2305.35|2296.65|2305.95|2297.25|2305.96|2297.26|2305.28|2296.58|23
1625482040000|2021-07-05 10:47:20|2306.01|2297.31|2306.39|2297.69|2306.53|2297.83|2305.78|2297.08|20
1625482050000|2021-07-05 10:47:30|2306.35|2297.65|2307.16|2298.46|2307.17|2298.47|2306.09|2297.39|30
1625482060000|2021-07-05 10:47:40|2307.03|2298.33|2306.85|2298.15|2307.51|2298.81|2306.81|2298.11|27
1625482070000|2021-07-05 10:47:50|2306.86|2298.16|2306.86|2298.16|2307.13|2298.43|2306.59|2297.89|32
1625482080000|2021-07-05 10:48:00|2306.89|2298.19|2307.87|2299.17|2307.91|2299.21|2306.89|2298.19|32
1625482090000|2021-07-05 10:48:10|2307.88|2299.18|2308.56|2299.86|2308.56|2299.86|2307.61|2298.91|32
1625482100000|2021-07-05 10:48:20|2308.53|2299.83|2308.74|2300.04|2308.74|2300.04|2308.47|2299.77|38
1625482110000|2021-07-05 10:48:30|2308.76|2300.06|2308.63|2299.93|2308.76|2300.06|2308.48|2299.78|25
1625482120000|2021-07-05 10:48:40|2308.73|2300.03|2308.78|2300.08|2308.81|2300.11|2308.67|2299.97|20
1625482130000|2021-07-05 10:48:50|2308.77|2300.07|2309.8|2301.1|2309.9|2301.2|2308.73|2300.03|27
1625482140000|2021-07-05 10:49:00|2309.79|2301.09|2309.89|2301.19|2310.01|2301.31|2309.58|2300.88|26
1625482150000|2021-07-05 10:49:10|2309.93|2301.23|2310.44|2301.74|2310.51|2301.81|2309.89|2301.19|20
1625482160000|2021-07-05 10:49:20|2310.48|2301.78|2310.56|2301.86|2310.74|2302.04|2310.37|2301.67|24
1625482170000|2021-07-05 10:49:30|2310.58|2301.88|2310.42|2301.72|2310.9|2302.2|2310.26|2301.56|34
1625482180000|2021-07-05 10:49:40|2310.43|2301.73|2311.95|2303.25|2311.95|2303.25|2310.43|2301.73|17
1625482190000|2021-07-05 10:49:50|2311.94|2303.24|2312.13|2303.43|2312.18|2303.48|2311.77|2303.07|30
1625482200000|2021-07-05 10:50:00|2312.47|2303.77|2311.32|2302.62|2312.72|2304.02|2311.32|2302.62|32
1625482210000|2021-07-05 10:50:10|2311.18|2302.48|2311.37|2302.67|2311.57|2302.87|2311.1|2302.4|28
1625482220000|2021-07-05 10:50:20|2311.4|2302.7|2311.43|2302.73|2311.6|2302.9|2309.71|2301.01|32
1625482230000|2021-07-05 10:50:30|2311.73|2303.03|2312.05|2303.35|2312.15|2303.45|2311.38|2302.68|27
1625482240000|2021-07-05 10:50:40|2311.92|2303.22|2311.89|2303.19|2312.12|2303.42|2311.82|2303.12|21
1625482250000|2021-07-05 10:50:50|2311.86|2303.16|2311.37|2302.67|2311.89|2303.19|2311.37|2302.67|9
1625482260000|2021-07-05 10:51:00|2311.54|2302.84|2310.84|2302.14|2311.54|2302.84|2310.57|2301.87|27
1625482270000|2021-07-05 10:51:10|2309.76|2301.06|2309.68|2300.98|2310.02|2301.32|2309.48|2300.78|20
1625482280000|2021-07-05 10:51:20|2309.75|2301.05|2310.02|2301.32|2310.02|2301.32|2309.74|2301.04|7
1625482290000|2021-07-05 10:51:30|2310.22|2301.52|2309.42|2300.72|2310.22|2301.52|2309.34|2300.64|17
1625482300000|2021-07-05 10:51:40|2309.4|2300.7|2309.91|2301.21|2310.25|2301.55|2309.4|2300.7|17
1625482310000|2021-07-05 10:51:50|2310.04|2301.34|2309.97|2301.27|2310.12|2301.42|2309.88|2301.18|14
1625482320000|2021-07-05 10:52:00|2309.93|2301.23|2309.95|2301.25|2309.95|2301.25|2309.54|2300.84|19
1625482330000|2021-07-05 10:52:10|2310.08|2301.38|2310.02|2301.32|2310.3|2301.6|2309.99|2301.29|22
1625482340000|2021-07-05 10:52:20|2310.01|2301.31|2310.19|2301.49|2310.53|2301.83|2309.97|2301.27|15
1625482350000|2021-07-05 10:52:30|2310.34|2301.64|2309.6|2300.9|2310.34|2301.64|2309.45|2300.75|23
1625482360000|2021-07-05 10:52:40|2309.43|2300.73|2309.63|2300.93|2309.68|2300.98|2309.43|2300.73|14
1625482370000|2021-07-05 10:52:50|2309.53|2300.83|2309.57|2300.87|2309.64|2300.94|2309.45|2300.75|22
1625482380000|2021-07-05 10:53:00|2309.53|2300.83|2309.57|2300.87|2309.71|2301.01|2309.5|2300.8|16
1625482390000|2021-07-05 10:53:10|2309.53|2300.83|2309.66|2300.96|2309.66|2300.96|2309.53|2300.83|7
1625482400000|2021-07-05 10:53:20|2309.6|2300.9|2308.76|2300.06|2309.6|2300.9|2308.76|2300.06|8
1625482410000|2021-07-05 10:53:30|2308.81|2300.11|2308.11|2299.41|2308.81|2300.11|2307.84|2299.14|9
1625482420000|2021-07-05 10:53:40|2308.1|2299.4|2308.33|2299.63|2308.33|2299.63|2308.01|2299.31|17
1625482430000|2021-07-05 10:53:50|2308.28|2299.58|2308.21|2299.51|2308.69|2299.99|2307.79|2299.09|27
1625482440000|2021-07-05 10:54:00|2308|2299.3|2308.55|2299.85|2308.55|2299.85|2307.77|2299.07|24
1625482450000|2021-07-05 10:54:10|2308.37|2299.67|2307.96|2299.26|2308.55|2299.85|2307.82|2299.12|28
1625482460000|2021-07-05 10:54:20|2308.11|2299.41|2308.05|2299.35|2308.16|2299.46|2308.04|2299.34|23
1625482470000|2021-07-05 10:54:30|2308.08|2299.38|2308.23|2299.53|2308.24|2299.54|2307.96|2299.26|17
1625482480000|2021-07-05 10:54:40|2308.25|2299.55|2308.2|2299.5|2308.26|2299.56|2308.1|2299.4|16
1625482490000|2021-07-05 10:54:50|2308.34|2299.64|2308.68|2299.98|2308.68|2299.98|2308.33|2299.63|17
1625482500000|2021-07-05 10:55:00|2308.74|2300.04|2309.13|2300.43|2309.56|2300.86|2308.67|2299.97|17
1625482510000|2021-07-05 10:55:10|2309.01|2300.31|2309.36|2300.66|2309.36|2300.66|2308.95|2300.25|26
1625482520000|2021-07-05 10:55:20|2309.09|2300.39|2309.2|2300.5|2309.25|2300.55|2308.88|2300.18|25
1625482530000|2021-07-05 10:55:30|2309.12|2300.42|2309.28|2300.58|2309.29|2300.59|2309.1|2300.4|11
1625482540000|2021-07-05 10:55:40|2309.18|2300.48|2309.53|2300.83|2309.53|2300.83|2309.07|2300.37|12
1625482550000|2021-07-05 10:55:50|2309.52|2300.82|2309.77|2301.07|2309.82|2301.12|2309.44|2300.74|22
1625482560000|2021-07-05 10:56:00|2309.83|2301.13|2309.5|2300.8|2309.92|2301.22|2309.48|2300.78|20
1625482570000|2021-07-05 10:56:10|2309.55|2300.85|2309.71|2301.01|2309.81|2301.11|2309.55|2300.85|22
1625482580000|2021-07-05 10:56:20|2309.65|2300.95|2309.38|2300.68|2309.69|2300.99|2309.33|2300.63|21
1625482590000|2021-07-05 10:56:30|2308.96|2300.26|2309.34|2300.64|2309.4|2300.7|2308.41|2299.71|28
1625482600000|2021-07-05 10:56:40|2309.39|2300.69|2308.83|2300.13|2309.39|2300.69|2308.35|2299.65|19
1625482610000|2021-07-05 10:56:50|2308.72|2300.02|2309.45|2300.75|2309.49|2300.79|2308.72|2300.02|26
1625482620000|2021-07-05 10:57:00|2309.44|2300.74|2308.81|2300.11|2309.45|2300.75|2308.81|2300.11|11
1625482630000|2021-07-05 10:57:10|2308.87|2300.17|2308.57|2299.87|2308.87|2300.17|2308.57|2299.87|16
1625482640000|2021-07-05 10:57:20|2308.51|2299.81|2308.03|2299.33|2309.17|2300.47|2308.03|2299.33|11
1625482650000|2021-07-05 10:57:30|2308.19|2299.49|2308.05|2299.35|2308.19|2299.49|2307.6|2298.9|18
1625482660000|2021-07-05 10:57:40|2308|2299.3|2307.85|2299.15|2308|2299.3|2307.57|2298.87|25
1625482670000|2021-07-05 10:57:50|2307.86|2299.16|2307.37|2298.67|2307.86|2299.16|2307.36|2298.66|22
1625482680000|2021-07-05 10:58:00|2307.39|2298.69|2307.32|2298.62|2307.42|2298.72|2307.3|2298.6|16
1625482690000|2021-07-05 10:58:10|2307.2|2298.5|2306.98|2298.28|2307.29|2298.59|2306.86|2298.16|22
1625482700000|2021-07-05 10:58:20|2306.97|2298.27|2306.73|2298.03|2306.99|2298.29|2306.7|2298|24
1625482710000|2021-07-05 10:58:30|2306.71|2298.01|2306.91|2298.21|2307.22|2298.52|2306.71|2298.01|20
1625482720000|2021-07-05 10:58:40|2306.93|2298.23|2306.86|2298.16|2307.09|2298.39|2306.42|2297.72|23
1625482730000|2021-07-05 10:58:50|2306.8|2298.1|2306.31|2297.61|2306.8|2298.1|2306.22|2297.52|19
1625482740000|2021-07-05 10:59:00|2306.28|2297.58|2306.68|2297.98|2306.68|2297.98|2306.18|2297.48|22
1625482750000|2021-07-05 10:59:10|2306.75|2298.05|2307.67|2298.97|2308.01|2299.31|2306.75|2298.05|23
1625482760000|2021-07-05 10:59:20|2307.71|2299.01|2308.15|2299.45|2308.19|2299.49|2307.66|2298.96|27
1625482770000|2021-07-05 10:59:30|2308.07|2299.37|2308.08|2299.38|2308.12|2299.42|2307.94|2299.24|16
1625482780000|2021-07-05 10:59:40|2308.04|2299.34|2308.11|2299.41|2308.28|2299.58|2308.04|2299.34|30
1625482790000|2021-07-05 10:59:50|2308.12|2299.42|2308.82|2300.12|2309.02|2300.32|2308.12|2299.42|22
1625482800000|2021-07-05 11:00:00|2308.92|2300.22|2308.11|2299.41|2309.04|2300.34|2308.11|2299.41|27
1625482810000|2021-07-05 11:00:10|2308.13|2299.43|2307.02|2298.32|2308.14|2299.44|2307.02|2298.32|24
1625482820000|2021-07-05 11:00:20|2307.13|2298.43|2306.98|2298.28|2307.17|2298.47|2306.77|2298.07|16
1625482830000|2021-07-05 11:00:30|2306.8|2298.1|2306.91|2298.21|2306.91|2298.21|2306.77|2298.07|15
1625482840000|2021-07-05 11:00:40|2307.07|2298.37|2307.09|2298.39|2307.16|2298.46|2306.71|2298.01|22
1625482850000|2021-07-05 11:00:50|2307.01|2298.31|2306.98|2298.28|2307.16|2298.46|2306.98|2298.28|10
1625482860000|2021-07-05 11:01:00|2307.09|2298.39|2306.78|2298.08|2307.35|2298.65|2306.78|2298.08|20
1625482870000|2021-07-05 11:01:10|2306.77|2298.07|2306.72|2298.02|2306.84|2298.14|2306.72|2298.02|7
1625482880000|2021-07-05 11:01:20|2306.66|2297.96|2306.36|2297.66|2306.72|2298.02|2306.36|2297.66|12
1625482890000|2021-07-05 11:01:30|2306.31|2297.61|2306.36|2297.66|2306.38|2297.68|2306.31|2297.61|8
1625482900000|2021-07-05 11:01:40|2306.31|2297.61|2306.68|2297.98|2306.68|2297.98|2306.29|2297.59|9
1625482910000|2021-07-05 11:01:50|2306.69|2297.99|2306.72|2298.02|2306.79|2298.09|2306.65|2297.95|10
1625482920000|2021-07-05 11:02:00|2306.79|2298.09|2306.66|2297.96|2306.79|2298.09|2306.65|2297.95|3
1625482930000|2021-07-05 11:02:10|2306.65|2297.95|2306.78|2298.08|2306.78|2298.08|2306.65|2297.95|4
1625482940000|2021-07-05 11:02:20|2306.82|2298.12|2306.72|2298.02|2306.82|2298.12|2306.66|2297.96|11
1625482950000|2021-07-05 11:02:30|2306.73|2298.03|2306.73|2298.03|2306.73|2298.03|2306.73|2298.03|1
1625482960000|2021-07-05 11:02:40|2306.72|2298.02|2306.16|2297.46|2306.72|2298.02|2306.16|2297.46|16
1625482970000|2021-07-05 11:02:50|2306.24|2297.54|2306.16|2297.46|2306.29|2297.59|2306.11|2297.41|17
1625482980000|2021-07-05 11:03:00|2306.14|2297.44|2306.14|2297.44|2306.14|2297.44|2306.09|2297.39|14
1625482990000|2021-07-05 11:03:10|2306.13|2297.43|2305.92|2297.22|2306.13|2297.43|2305.85|2297.15|17
1625483000000|2021-07-05 11:03:20|2305.7|2297|2306.08|2297.38|2306.14|2297.44|2305.7|2297|15
1625483010000|2021-07-05 11:03:30|2306.07|2297.37|2305.99|2297.29|2306.16|2297.46|2305.98|2297.28|17
1625483020000|2021-07-05 11:03:40|2305.98|2297.28|2305.8|2297.1|2305.99|2297.29|2305.63|2296.93|27
1625483030000|2021-07-05 11:03:50|2305.79|2297.09|2305.81|2297.11|2305.83|2297.13|2305.78|2297.08|8
1625483040000|2021-07-05 11:04:00|2305.78|2297.08|2305.92|2297.22|2306.22|2297.52|2305.78|2297.08|21
1625483050000|2021-07-05 11:04:10|2305.9|2297.2|2305.32|2296.62|2305.98|2297.28|2305.3|2296.6|19
1625483060000|2021-07-05 11:04:20|2305.15|2296.45|2304.96|2296.26|2305.19|2296.49|2304.53|2295.83|26
1625483070000|2021-07-05 11:04:30|2304.95|2296.25|2305.07|2296.37|2305.17|2296.47|2304.95|2296.25|17
1625483080000|2021-07-05 11:04:40|2305.05|2296.35|2305.15|2296.45|2305.19|2296.49|2305.05|2296.35|11
1625483090000|2021-07-05 11:04:50|2305.11|2296.41|2305.21|2296.51|2305.21|2296.51|2305.09|2296.39|10
1625483100000|2021-07-05 11:05:00|2305.12|2296.42|2305.18|2296.48|2305.75|2297.05|2304.99|2296.29|31
1625483110000|2021-07-05 11:05:10|2305.2|2296.5|2305.6|2296.9|2305.63|2296.93|2305.2|2296.5|26
1625483120000|2021-07-05 11:05:20|2305.53|2296.83|2306.69|2297.99|2306.83|2298.13|2305.43|2296.73|26
1625483130000|2021-07-05 11:05:30|2306.83|2298.13|2309.2|2300.5|2309.2|2300.5|2306.77|2298.07|37
1625483140000|2021-07-05 11:05:40|2308.84|2300.14|2308.66|2299.96|2308.84|2300.14|2308.32|2299.62|31
1625483150000|2021-07-05 11:05:50|2308.67|2299.97|2307.78|2299.08|2308.73|2300.03|2307.36|2298.66|31
1625483160000|2021-07-05 11:06:00|2307.82|2299.12|2308.61|2299.91|2308.61|2299.91|2307.81|2299.11|25
1625483170000|2021-07-05 11:06:10|2308.57|2299.87|2308.8|2300.1|2308.86|2300.16|2308.55|2299.85|16
1625483180000|2021-07-05 11:06:20|2308.83|2300.13|2309.43|2300.73|2309.48|2300.78|2308.83|2300.13|29
1625483190000|2021-07-05 11:06:30|2309.41|2300.71|2309.52|2300.82|2309.55|2300.85|2309.41|2300.71|14
1625483200000|2021-07-05 11:06:40|2309.54|2300.84|2309.96|2301.26|2310.07|2301.37|2309.42|2300.72|20
1625483210000|2021-07-05 11:06:50|2309.97|2301.27|2309.38|2300.68|2309.99|2301.29|2308.87|2300.17|26
1625483220000|2021-07-05 11:07:00|2309.34|2300.64|2308.84|2300.14|2309.34|2300.64|2308.44|2299.74|29
1625483230000|2021-07-05 11:07:10|2308.87|2300.17|2309.8|2301.1|2309.91|2301.21|2308.73|2300.03|34
1625483240000|2021-07-05 11:07:20|2309.76|2301.06|2309.99|2301.29|2310.06|2301.36|2309.74|2301.04|10
1625483250000|2021-07-05 11:07:30|2309.97|2301.27|2309.46|2300.76|2309.97|2301.27|2309.46|2300.76|11
1625483260000|2021-07-05 11:07:40|2307.99|2299.29|2307.13|2298.43|2307.99|2299.29|2306.7|2298|23
1625483270000|2021-07-05 11:07:50|2307.09|2298.39|2307.01|2298.31|2307.22|2298.52|2306.74|2298.04|25
1625483280000|2021-07-05 11:08:00|2307.14|2298.44|2307.61|2298.91|2307.63|2298.93|2307.03|2298.33|16
1625483290000|2021-07-05 11:08:10|2307.64|2298.94|2306.39|2297.69|2307.69|2298.99|2306.39|2297.69|18
1625483300000|2021-07-05 11:08:20|2306.33|2297.63|2306.34|2297.64|2306.63|2297.93|2306.11|2297.41|23
1625483310000|2021-07-05 11:08:30|2306.29|2297.59|2305.89|2297.19|2306.29|2297.59|2305.7|2297|30
1625483320000|2021-07-05 11:08:40|2305.91|2297.21|2305.95|2297.25|2305.99|2297.29|2305.81|2297.11|15
1625483330000|2021-07-05 11:08:50|2305.8|2297.1|2305.78|2297.08|2305.92|2297.22|2305.57|2296.87|20
1625483340000|2021-07-05 11:09:00|2305.83|2297.13|2305.95|2297.25|2306.1|2297.4|2305.47|2296.77|24
1625483350000|2021-07-05 11:09:10|2305.9|2297.2|2305.74|2297.04|2305.9|2297.2|2305.14|2296.44|17
1625483360000|2021-07-05 11:09:20|2305.57|2296.87|2305.34|2296.64|2305.8|2297.1|2305.21|2296.51|30
1625483370000|2021-07-05 11:09:30|2305.32|2296.62|2304.44|2295.74|2305.44|2296.74|2304.43|2295.73|23
1625483380000|2021-07-05 11:09:40|2304.55|2295.85|2304.8|2296.1|2304.8|2296.1|2304.36|2295.66|21
1625483390000|2021-07-05 11:09:50|2304.65|2295.95|2304.44|2295.74|2304.79|2296.09|2304.43|2295.73|19
1625483400000|2021-07-05 11:10:00|2304.46|2295.76|2304.56|2295.86|2304.69|2295.99|2304.18|2295.48|23
1625483410000|2021-07-05 11:10:10|2304.55|2295.85|2305.33|2296.63|2305.35|2296.65|2304.52|2295.82|23
1625483420000|2021-07-05 11:10:20|2305.26|2296.56|2305.05|2296.35|2305.26|2296.56|2304.92|2296.22|18
1625483430000|2021-07-05 11:10:30|2304.95|2296.25|2303.22|2294.52|2304.98|2296.28|2302.18|2293.48|30
1625483440000|2021-07-05 11:10:40|2303.33|2294.63|2302.42|2293.72|2303.35|2294.65|2302.03|2293.33|21
1625483450000|2021-07-05 11:10:50|2302.32|2293.62|2302|2293.3|2302.39|2293.69|2301.89|2293.19|20
1625483460000|2021-07-05 11:11:00|2301.97|2293.27|2302.18|2293.48|2302.88|2294.18|2301.96|2293.26|26
1625483470000|2021-07-05 11:11:10|2302.2|2293.5|2302.15|2293.45|2302.44|2293.74|2302.13|2293.43|20
1625483480000|2021-07-05 11:11:20|2302.14|2293.44|2302.11|2293.41|2302.2|2293.5|2302.07|2293.37|21
1625483490000|2021-07-05 11:11:30|2302.09|2293.39|2301.51|2292.81|2302.09|2293.39|2301.38|2292.68|24
1625483500000|2021-07-05 11:11:40|2301.49|2292.79|2301.66|2292.96|2301.68|2292.98|2301.49|2292.79|21
1625483510000|2021-07-05 11:11:50|2301.03|2292.33|2298.99|2290.29|2301.13|2292.43|2298.99|2290.29|25
1625483520000|2021-07-05 11:12:00|2299.07|2290.37|2297.59|2288.89|2299.12|2290.42|2297.46|2288.76|32
1625483530000|2021-07-05 11:12:10|2297.78|2289.08|2296.47|2287.77|2297.78|2289.08|2295.63|2286.93|36
1625483540000|2021-07-05 11:12:20|2296.44|2287.74|2297.94|2289.24|2298.1|2289.4|2296.44|2287.74|32
1625483550000|2021-07-05 11:12:30|2297.95|2289.25|2297.72|2289.02|2297.96|2289.26|2297.53|2288.83|33
1625483560000|2021-07-05 11:12:40|2297.66|2288.96|2296.53|2287.83|2297.9|2289.2|2296.03|2287.33|32
1625483570000|2021-07-05 11:12:50|2296.52|2287.82|2297.74|2289.04|2297.74|2289.04|2296.06|2287.36|32
1625483580000|2021-07-05 11:13:00|2297.75|2289.05|2296.69|2287.99|2297.75|2289.05|2296.69|2287.99|32
1625483590000|2021-07-05 11:13:10|2296.59|2287.89|2295.98|2287.28|2296.6|2287.9|2295.96|2287.26|36
1625483600000|2021-07-05 11:13:20|2295.97|2287.27|2295.79|2287.09|2295.97|2287.27|2295.77|2287.07|20
1625483610000|2021-07-05 11:13:30|2295.81|2287.11|2293.85|2285.15|2295.88|2287.18|2293.85|2285.15|28
1625483620000|2021-07-05 11:13:40|2293.89|2285.19|2294.02|2285.32|2294.25|2285.55|2293.52|2284.82|34
1625483630000|2021-07-05 11:13:50|2293.72|2285.02|2293.49|2284.79|2293.75|2285.05|2293.26|2284.56|40
1625483640000|2021-07-05 11:14:00|2293.51|2284.81|2295.48|2286.78|2295.48|2286.78|2293.44|2284.74|37
1625483650000|2021-07-05 11:14:10|2295.44|2286.74|2295.39|2286.69|2295.44|2286.74|2295.02|2286.32|30
1625483660000|2021-07-05 11:14:20|2295.4|2286.7|2295.25|2286.55|2295.53|2286.83|2295.19|2286.49|27
1625483670000|2021-07-05 11:14:30|2295.24|2286.54|2295.66|2286.96|2295.69|2286.99|2295.23|2286.53|28
1625483680000|2021-07-05 11:14:40|2295.5|2286.8|2293.43|2284.73|2295.5|2286.8|2293.41|2284.71|37
1625483690000|2021-07-05 11:14:50|2293.24|2284.54|2293.24|2284.54|2293.33|2284.63|2293.13|2284.43|27
1625483700000|2021-07-05 11:15:00|2293.25|2284.55|2291.15|2282.45|2293.25|2284.55|2290.95|2282.25|38
1625483710000|2021-07-05 11:15:10|2291.26|2282.56|2288.29|2279.59|2291.65|2282.95|2288.19|2279.49|38
1625483720000|2021-07-05 11:15:20|2288.26|2279.56|2288.52|2279.82|2288.61|2279.91|2287.89|2279.19|31
1625483730000|2021-07-05 11:15:30|2288.38|2279.68|2288.29|2279.59|2289.03|2280.33|2288.21|2279.51|36
1625483740000|2021-07-05 11:15:40|2288.59|2279.89|2288.18|2279.48|2288.95|2280.25|2288.18|2279.48|35
1625483750000|2021-07-05 11:15:50|2288.26|2279.56|2287.84|2279.14|2288.26|2279.56|2287.56|2278.86|31
1625483760000|2021-07-05 11:16:00|2287.87|2279.17|2289.17|2280.47|2289.21|2280.51|2287.87|2279.17|33
1625483770000|2021-07-05 11:16:10|2289.34|2280.64|2287.9|2279.2|2289.76|2281.06|2287.42|2278.72|31
1625483780000|2021-07-05 11:16:20|2287.91|2279.21|2287.96|2279.26|2288.06|2279.36|2287.63|2278.93|29
1625483790000|2021-07-05 11:16:30|2287.89|2279.19|2287.75|2279.05|2288.07|2279.37|2287.66|2278.96|24
1625483800000|2021-07-05 11:16:40|2287.72|2279.02|2288.28|2279.58|2288.29|2279.59|2287.61|2278.91|33
1625483810000|2021-07-05 11:16:50|2288.25|2279.55|2288.33|2279.63|2288.45|2279.75|2288.05|2279.35|23
1625483820000|2021-07-05 11:17:00|2288.39|2279.69|2290.4|2281.7|2290.53|2281.83|2288.34|2279.64|34
1625483830000|2021-07-05 11:17:10|2290.41|2281.71|2289.96|2281.26|2290.96|2282.26|2289.71|2281.01|32
1625483840000|2021-07-05 11:17:20|2289.78|2281.08|2288.67|2279.97|2290.16|2281.46|2288.66|2279.96|32
1625483850000|2021-07-05 11:17:30|2288.95|2280.25|2289.2|2280.5|2289.35|2280.65|2288.66|2279.96|31
1625483860000|2021-07-05 11:17:40|2289.21|2280.51|2288.95|2280.25|2289.71|2281.01|2288.93|2280.23|36
1625483870000|2021-07-05 11:17:50|2288.88|2280.18|2288.98|2280.28|2289.33|2280.63|2288.68|2279.98|29
1625483880000|2021-07-05 11:18:00|2288.95|2280.25|2289.9|2281.2|2289.91|2281.21|2288.95|2280.25|31
1625483890000|2021-07-05 11:18:10|2289.87|2281.17|2290.19|2281.49|2291.03|2282.33|2289.87|2281.17|33
1625483900000|2021-07-05 11:18:20|2290.3|2281.6|2289.95|2281.25|2290.58|2281.88|2289.77|2281.07|33
1625483910000|2021-07-05 11:18:30|2289.91|2281.21|2289.93|2281.23|2289.97|2281.27|2289.81|2281.11|16
1625483920000|2021-07-05 11:18:40|2290.06|2281.36|2289.99|2281.29|2290.18|2281.48|2289.88|2281.18|27
1625483930000|2021-07-05 11:18:50|2289.98|2281.28|2289.93|2281.23|2290.36|2281.66|2289.89|2281.19|8
1625483940000|2021-07-05 11:19:00|2290.35|2281.65|2290.19|2281.49|2290.43|2281.73|2289.93|2281.23|12
1625483950000|2021-07-05 11:19:10|2290.21|2281.51|2290.63|2281.93|2290.63|2281.93|2290.21|2281.51|14
1625483960000|2021-07-05 11:19:20|2290.62|2281.92|2289.25|2280.55|2290.98|2282.28|2289.25|2280.55|28
1625483970000|2021-07-05 11:19:30|2288.93|2280.23|2289.63|2280.93|2289.63|2280.93|2288.93|2280.23|24
1625483980000|2021-07-05 11:19:40|2289.67|2280.97|2289.47|2280.77|2290|2281.3|2289.45|2280.75|21
1625483990000|2021-07-05 11:19:50|2289.66|2280.96|2289.48|2280.78|2289.66|2280.96|2289.24|2280.54|21
1625484000000|2021-07-05 11:20:00|2289.67|2280.97|2290.66|2281.96|2290.9|2282.2|2289.67|2280.97|24
1625484010000|2021-07-05 11:20:10|2290.65|2281.95|2291.53|2282.83|2291.58|2282.88|2290.61|2281.91|22
1625484020000|2021-07-05 11:20:20|2291.58|2282.88|2291.62|2282.92|2291.62|2282.92|2290.68|2281.98|12
1625484030000|2021-07-05 11:20:30|2291.23|2282.53|2291.17|2282.47|2291.94|2283.24|2290.93|2282.23|19
1625484040000|2021-07-05 11:20:40|2291.19|2282.49|2291.54|2282.84|2291.64|2282.94|2291.19|2282.49|17
1625484050000|2021-07-05 11:20:50|2291.46|2282.76|2291.62|2282.92|2291.78|2283.08|2291.02|2282.32|20
1625484060000|2021-07-05 11:21:00|2291.52|2282.82|2291.74|2283.04|2291.88|2283.18|2291.46|2282.76|21
1625484070000|2021-07-05 11:21:10|2291.7|2283|2290.93|2282.23|2292.04|2283.34|2290.93|2282.23|17
1625484080000|2021-07-05 11:21:20|2291.09|2282.39|2290.9|2282.2|2291.3|2282.6|2290.9|2282.2|24
1625484090000|2021-07-05 11:21:30|2290.92|2282.22|2289.83|2281.13|2291.19|2282.49|2289.83|2281.13|28
1625484100000|2021-07-05 11:21:40|2289.69|2280.99|2288.07|2279.37|2289.78|2281.08|2288.07|2279.37|25
1625484110000|2021-07-05 11:21:50|2288.14|2279.44|2287.7|2279|2288.37|2279.67|2287.41|2278.71|28
1625484120000|2021-07-05 11:22:00|2287.77|2279.07|2286.47|2277.77|2288.4|2279.7|2286.22|2277.52|31
1625484130000|2021-07-05 11:22:10|2286.61|2277.91|2283.21|2274.51|2286.61|2277.91|2283.21|2274.51|35
1625484140000|2021-07-05 11:22:20|2283.27|2274.57|2283.56|2274.86|2283.56|2274.86|2282.56|2273.86|35
1625484150000|2021-07-05 11:22:30|2283.54|2274.84|2281.61|2272.91|2283.54|2274.84|2281.6|2272.9|35
1625484160000|2021-07-05 11:22:40|2281.45|2272.75|2281.71|2273.01|2281.71|2273.01|2280.67|2271.97|37
1625484170000|2021-07-05 11:22:50|2281.51|2272.81|2281.59|2272.89|2282.02|2273.32|2281.08|2272.38|36
1625484180000|2021-07-05 11:23:00|2281.71|2273.01|2281.69|2272.99|2281.75|2273.05|2281.5|2272.8|30
1625484190000|2021-07-05 11:23:10|2281.67|2272.97|2281.83|2273.13|2282.05|2273.35|2281.22|2272.52|34
1625484200000|2021-07-05 11:23:20|2281.82|2273.12|2281.57|2272.87|2282.41|2273.71|2281.53|2272.83|31
1625484210000|2021-07-05 11:23:30|2281.6|2272.9|2281.82|2273.12|2282.1|2273.4|2281.42|2272.72|33
1625484220000|2021-07-05 11:23:40|2281.78|2273.08|2281.7|2273|2282.07|2273.37|2281.44|2272.74|29
1625484230000|2021-07-05 11:23:50|2281.58|2272.88|2280.93|2272.23|2282.03|2273.33|2280.77|2272.07|34
1625484240000|2021-07-05 11:24:00|2281.32|2272.62|2277.51|2268.81|2281.32|2272.62|2277.36|2268.66|38
1625484250000|2021-07-05 11:24:10|2277.82|2269.12|2277.74|2269.04|2278.49|2269.79|2277.46|2268.76|24
1625484260000|2021-07-05 11:24:20|2277.69|2268.99|2269.94|2261.24|2277.69|2268.99|2269.94|2261.24|38
1625484270000|2021-07-05 11:24:30|2270.32|2261.62|2264.75|2256.05|2270.79|2262.09|2264.35|2255.65|35
1625484280000|2021-07-05 11:24:40|2264.62|2255.92|2266.08|2257.38|2266.34|2257.64|2262.47|2253.77|39
1625484290000|2021-07-05 11:24:50|2266.11|2257.41|2266.39|2257.69|2268.13|2259.43|2264.67|2255.97|29
1625484300000|2021-07-05 11:25:00|2266.37|2257.67|2266.58|2257.88|2268.33|2259.63|2266.01|2257.31|38
1625484310000|2021-07-05 11:25:10|2266.61|2257.91|2266.26|2257.56|2267.37|2258.67|2265.97|2257.27|35
1625484320000|2021-07-05 11:25:20|2266.28|2257.58|2264.91|2256.21|2267.14|2258.44|2264.91|2256.21|34
1625484330000|2021-07-05 11:25:30|2264.48|2255.78|2258.57|2249.87|2264.48|2255.78|2258.57|2249.87|40
1625484340000|2021-07-05 11:25:40|2258.55|2249.85|2250.86|2242.16|2261.36|2252.66|2250.36|2241.66|38
1625484350000|2021-07-05 11:25:50|2250.27|2241.57|2241.99|2233.29|2250.27|2241.57|2241.49|2232.79|37
1625484360000|2021-07-05 11:26:00|2242.13|2233.43|2238.24|2229.54|2242.43|2233.73|2237.06|2228.36|39
1625484370000|2021-07-05 11:26:10|2241.93|2233.23|2245.4|2236.7|2247.79|2239.09|2240.62|2231.92|35
1625484380000|2021-07-05 11:26:20|2245|2236.3|2240.19|2231.49|2245.4|2236.7|2240.19|2231.49|38
1625484390000|2021-07-05 11:26:30|2240.11|2231.41|2241.88|2233.18|2242.54|2233.84|2240.11|2231.41|40
1625484400000|2021-07-05 11:26:40|2241.81|2233.11|2246.71|2238.01|2246.71|2238.01|2241.71|2233.01|35
1625484410000|2021-07-05 11:26:50|2246.73|2238.03|2245.53|2236.83|2247.27|2238.57|2245.53|2236.83|32
1625484420000|2021-07-05 11:27:00|2245.28|2236.58|2247.47|2238.77|2247.47|2238.77|2243.7|2235|33
1625484430000|2021-07-05 11:27:10|2247.46|2238.76|2244.39|2235.69|2247.46|2238.76|2243.82|2235.12|31
1625484440000|2021-07-05 11:27:20|2243.64|2234.94|2239.75|2231.05|2243.7|2235|2239.7|2231|32
1625484450000|2021-07-05 11:27:30|2239.65|2230.95|2242.44|2233.74|2242.94|2234.24|2239.49|2230.79|38
1625484460000|2021-07-05 11:27:40|2242.41|2233.71|2241.33|2232.63|2243.51|2234.81|2241.25|2232.55|36
1625484470000|2021-07-05 11:27:50|2241.11|2232.41|2239.03|2230.33|2242.4|2233.7|2239.03|2230.33|35
1625484480000|2021-07-05 11:28:00|2238.88|2230.18|2238.57|2229.87|2239.94|2231.24|2237.93|2229.23|37
1625484490000|2021-07-05 11:28:10|2238.62|2229.92|2240.51|2231.81|2240.51|2231.81|2238.51|2229.81|37
1625484500000|2021-07-05 11:28:20|2240.76|2232.06|2238.72|2230.02|2240.83|2232.13|2238.72|2230.02|36
1625484510000|2021-07-05 11:28:30|2238.95|2230.25|2242.07|2233.37|2242.17|2233.47|2238.95|2230.25|30
1625484520000|2021-07-05 11:28:40|2242.06|2233.36|2240.54|2231.84|2242.19|2233.49|2240.48|2231.78|35
1625484530000|2021-07-05 11:28:50|2240.68|2231.98|2241.85|2233.15|2241.95|2233.25|2240.61|2231.91|32
1625484540000|2021-07-05 11:29:00|2241.99|2233.29|2242.37|2233.67|2242.59|2233.89|2241.99|2233.29|21
1625484550000|2021-07-05 11:29:10|2242.27|2233.57|2242.94|2234.24|2242.94|2234.24|2241.96|2233.26|32
1625484560000|2021-07-05 11:29:20|2242.99|2234.29|2247.7|2239|2247.7|2239|2242.99|2234.29|36
1625484570000|2021-07-05 11:29:30|2247.74|2239.04|2244.63|2235.93|2247.74|2239.04|2244.63|2235.93|35
1625484580000|2021-07-05 11:29:40|2244.87|2236.17|2247.1|2238.4|2247.11|2238.41|2244.8|2236.1|39
1625484590000|2021-07-05 11:29:50|2247.14|2238.44|2246.1|2237.4|2247.83|2239.13|2246.1|2237.4|37
1625484600000|2021-07-05 11:30:00|2246.16|2237.46|2245.06|2236.36|2246.16|2237.46|2241.81|2233.11|38
1625484610000|2021-07-05 11:30:10|2245.08|2236.38|2247.54|2238.84|2247.62|2238.92|2245.08|2236.38|30
1625484620000|2021-07-05 11:30:20|2247.51|2238.81|2246.85|2238.15|2247.83|2239.13|2246.85|2238.15|28
1625484630000|2021-07-05 11:30:30|2246.96|2238.26|2247.85|2239.15|2247.85|2239.15|2246.59|2237.89|32
1625484640000|2021-07-05 11:30:40|2247.88|2239.18|2246.12|2237.42|2248.16|2239.46|2246.12|2237.42|29
1625484650000|2021-07-05 11:30:50|2246.11|2237.41|2243.25|2234.55|2246.11|2237.41|2242.92|2234.22|33
1625484660000|2021-07-05 11:31:00|2243.23|2234.53|2239.44|2230.74|2243.25|2234.55|2239.44|2230.74|36
1625484670000|2021-07-05 11:31:10|2239.66|2230.96|2240.26|2231.56|2240.76|2232.06|2239.28|2230.58|36
1625484680000|2021-07-05 11:31:20|2240.2|2231.5|2238.83|2230.13|2240.72|2232.02|2238.83|2230.13|36
1625484690000|2021-07-05 11:31:30|2238.92|2230.22|2234.88|2226.18|2239.05|2230.35|2234.66|2225.96|38
1625484700000|2021-07-05 11:31:40|2234.9|2226.2|2230.8|2222.1|2235.79|2227.09|2228.84|2220.14|39
1625484710000|2021-07-05 11:31:50|2231.45|2222.75|2233.59|2224.89|2233.88|2225.18|2231.45|2222.75|38
1625484720000|2021-07-05 11:32:00|2233.67|2224.97|2233.46|2224.76|2235.34|2226.64|2232.1|2223.4|38
1625484730000|2021-07-05 11:32:10|2233.45|2224.75|2235.28|2226.58|2235.29|2226.59|2233.45|2224.75|32
1625484740000|2021-07-05 11:32:20|2235.3|2226.6|2233.56|2224.86|2235.3|2226.6|2231.9|2223.2|39
1625484750000|2021-07-05 11:32:30|2233.42|2224.72|2235.25|2226.55|2235.25|2226.55|2233.15|2224.45|37
1625484760000|2021-07-05 11:32:40|2235.32|2226.62|2234.57|2225.87|2235.35|2226.65|2234.12|2225.42|39
1625484770000|2021-07-05 11:32:50|2234.82|2226.12|2233.76|2225.06|2235.83|2227.13|2233.21|2224.51|32
1625484780000|2021-07-05 11:33:00|2233.74|2225.04|2231.28|2222.58|2233.74|2225.04|2230.14|2221.44|36
1625484790000|2021-07-05 11:33:10|2231.3|2222.6|2230.17|2221.47|2231.89|2223.19|2229.43|2220.73|37
1625484800000|2021-07-05 11:33:20|2230.06|2221.36|2230.25|2221.55|2231.66|2222.96|2229.49|2220.79|38
1625484810000|2021-07-05 11:33:30|2230.94|2222.24|2230.42|2221.72|2231.21|2222.51|2229.98|2221.28|35
1625484820000|2021-07-05 11:33:40|2230.43|2221.73|2228.79|2220.09|2230.44|2221.74|2228.77|2220.07|38
1625484830000|2021-07-05 11:33:50|2228.75|2220.05|2224.29|2215.59|2228.9|2220.2|2224.24|2215.54|39
1625484840000|2021-07-05 11:34:00|2224.21|2215.51|2223.57|2214.87|2225.1|2216.4|2221.05|2212.35|40
1625484850000|2021-07-05 11:34:10|2222.78|2214.08|2221.23|2212.53|2222.98|2214.28|2221.16|2212.46|39
1625484860000|2021-07-05 11:34:20|2220.65|2211.95|2215.95|2207.25|2221.75|2213.05|2214.83|2206.13|37
1625484870000|2021-07-05 11:34:30|2215.87|2207.17|2215.09|2206.39|2216.5|2207.8|2212.68|2203.98|40
1625484880000|2021-07-05 11:34:40|2215.44|2206.74|2218.5|2209.8|2218.56|2209.86|2215.44|2206.74|40
1625484890000|2021-07-05 11:34:50|2218.13|2209.43|2215.61|2206.91|2218.73|2210.03|2215.61|2206.91|36
1625484900000|2021-07-05 11:35:00|2215.67|2206.97|2218.89|2210.19|2220.17|2211.47|2215.61|2206.91|34
1625484910000|2021-07-05 11:35:10|2219.02|2210.32|2223.19|2214.49|2223.19|2214.49|2218.94|2210.24|23
1625484920000|2021-07-05 11:35:20|2223.21|2214.51|2222.06|2213.36|2223.4|2214.7|2221.62|2212.92|27
1625484930000|2021-07-05 11:35:30|2222.95|2214.25|2224.69|2215.99|2225.31|2216.61|2222.32|2213.62|32
1625484940000|2021-07-05 11:35:40|2224.97|2216.27|2224.24|2215.54|2225.06|2216.36|2223.24|2214.54|29
1625484950000|2021-07-05 11:35:50|2224.37|2215.67|2226.16|2217.46|2226.42|2217.72|2224.37|2215.67|33
1625484960000|2021-07-05 11:36:00|2226.17|2217.47|2225.92|2217.22|2227.16|2218.46|2225.47|2216.77|37
1625484970000|2021-07-05 11:36:10|2225.99|2217.29|2227.82|2219.12|2228.38|2219.68|2225.99|2217.29|29
1625484980000|2021-07-05 11:36:20|2227.76|2219.06|2225.3|2216.6|2228.25|2219.55|2223.33|2214.63|39
1625484990000|2021-07-05 11:36:30|2225.23|2216.53|2225.75|2217.05|2225.88|2217.18|2224.94|2216.24|27
1625485000000|2021-07-05 11:36:40|2225.68|2216.98|2225.12|2216.42|2226.27|2217.57|2224.86|2216.16|31
1625485010000|2021-07-05 11:36:50|2225.14|2216.44|2224.84|2216.14|2226.46|2217.76|2224.63|2215.93|33
1625485020000|2021-07-05 11:37:00|2224.95|2216.25|2225.08|2216.38|2226.17|2217.47|2224.25|2215.55|38
1625485030000|2021-07-05 11:37:10|2225.1|2216.4|2226.41|2217.71|2226.41|2217.71|2225.05|2216.35|29
1625485040000|2021-07-05 11:37:20|2226.51|2217.81|2225.61|2216.91|2227.13|2218.43|2225.55|2216.85|30
1625485050000|2021-07-05 11:37:30|2225.6|2216.9|2226.9|2218.2|2227.24|2218.54|2225.54|2216.84|30
1625485060000|2021-07-05 11:37:40|2226.88|2218.18|2227.23|2218.53|2227.88|2219.18|2226.88|2218.18|26
1625485070000|2021-07-05 11:37:50|2227.29|2218.59|2225.88|2217.18|2227.56|2218.86|2225.88|2217.18|23
1625485080000|2021-07-05 11:38:00|2225.85|2217.15|2225.71|2217.01|2225.85|2217.15|2223.67|2214.97|29
1625485090000|2021-07-05 11:38:10|2226.16|2217.46|2227.87|2219.17|2228.17|2219.47|2226.1|2217.4|29
1625485100000|2021-07-05 11:38:20|2227.96|2219.26|2228.73|2220.03|2228.73|2220.03|2227.24|2218.54|27
1625485110000|2021-07-05 11:38:30|2228.68|2219.98|2230.89|2222.19|2230.89|2222.19|2228.4|2219.7|17
1625485120000|2021-07-05 11:38:40|2230.97|2222.27|2230.78|2222.08|2231.39|2222.69|2229.56|2220.86|33
1625485130000|2021-07-05 11:38:50|2230.74|2222.04|2232.23|2223.53|2232.27|2223.57|2230.51|2221.81|25
1625485140000|2021-07-05 11:39:00|2232.3|2223.6|2230.25|2221.55|2232.36|2223.66|2228.73|2220.03|33
1625485150000|2021-07-05 11:39:10|2230.13|2221.43|2231.11|2222.41|2231.17|2222.47|2230.13|2221.43|36
1625485160000|2021-07-05 11:39:20|2231.12|2222.42|2231.96|2223.26|2232.19|2223.49|2230.56|2221.86|33
1625485170000|2021-07-05 11:39:30|2231.93|2223.23|2229.83|2221.13|2231.93|2223.23|2229.81|2221.11|32
1625485180000|2021-07-05 11:39:40|2229.73|2221.03|2228.89|2220.19|2230.53|2221.83|2228.89|2220.19|36
1625485190000|2021-07-05 11:39:50|2228.96|2220.26|2227.73|2219.03|2229.07|2220.37|2227.71|2219.01|34
1625485200000|2021-07-05 11:40:00|2227.75|2219.05|2229.03|2220.33|2229.06|2220.36|2227.74|2219.04|37
1625485210000|2021-07-05 11:40:10|2229.11|2220.41|2227.68|2218.98|2229.11|2220.41|2227.48|2218.78|32
1625485220000|2021-07-05 11:40:20|2227.87|2219.17|2227.48|2218.78|2228.34|2219.64|2227.22|2218.52|17
1625485230000|2021-07-05 11:40:30|2227.5|2218.8|2228.02|2219.32|2229.39|2220.69|2227.46|2218.76|27
1625485240000|2021-07-05 11:40:40|2228.08|2219.38|2230.9|2222.2|2232.26|2223.56|2227.91|2219.21|33
1625485250000|2021-07-05 11:40:50|2230.74|2222.04|2230.07|2221.37|2231.55|2222.85|2230.04|2221.34|27
1625485260000|2021-07-05 11:41:00|2230.13|2221.43|2232.09|2223.39|2232.27|2223.57|2230.13|2221.43|36
1625485270000|2021-07-05 11:41:10|2232.08|2223.38|2231.39|2222.69|2232.08|2223.38|2231.17|2222.47|21
1625485280000|2021-07-05 11:41:20|2231.4|2222.7|2231.29|2222.59|2232.16|2223.46|2230.88|2222.18|21
1625485290000|2021-07-05 11:41:30|2231.25|2222.55|2231.13|2222.43|2231.35|2222.65|2230.43|2221.73|28
1625485300000|2021-07-05 11:41:40|2231.09|2222.39|2230.27|2221.57|2231.09|2222.39|2229.11|2220.41|33
1625485310000|2021-07-05 11:41:50|2230.42|2221.72|2229.21|2220.51|2230.42|2221.72|2229.21|2220.51|23
1625485320000|2021-07-05 11:42:00|2229.27|2220.57|2229.1|2220.4|2229.67|2220.97|2229.04|2220.34|30
1625485330000|2021-07-05 11:42:10|2228.98|2220.28|2228.95|2220.25|2230.17|2221.47|2228.15|2219.45|30
1625485340000|2021-07-05 11:42:20|2229.04|2220.34|2228.83|2220.13|2229.21|2220.51|2228.7|2220|22
1625485350000|2021-07-05 11:42:30|2228.99|2220.29|2228.16|2219.46|2229.04|2220.34|2228.16|2219.46|22
1625485360000|2021-07-05 11:42:40|2228.19|2219.49|2228.63|2219.93|2228.64|2219.94|2227.42|2218.72|36
1625485370000|2021-07-05 11:42:50|2228.62|2219.92|2227.98|2219.28|2228.85|2220.15|2227.94|2219.24|28
1625485380000|2021-07-05 11:43:00|2227.88|2219.18|2229.06|2220.36|2229.42|2220.72|2227.88|2219.18|29
1625485390000|2021-07-05 11:43:10|2229.13|2220.43|2229.15|2220.45|2229.15|2220.45|2228.05|2219.35|21
1625485400000|2021-07-05 11:43:20|2229.06|2220.36|2230.02|2221.32|2230.02|2221.32|2228.37|2219.67|23
1625485410000|2021-07-05 11:43:30|2230.03|2221.33|2229.53|2220.83|2230.13|2221.43|2229.28|2220.58|25
1625485420000|2021-07-05 11:43:40|2229.58|2220.88|2231.41|2222.71|2231.45|2222.75|2229.58|2220.88|24
1625485430000|2021-07-05 11:43:50|2231.4|2222.7|2232.32|2223.62|2232.32|2223.62|2230.59|2221.89|21
1625485440000|2021-07-05 11:44:00|2231.92|2223.22|2233.05|2224.35|2233.05|2224.35|2231.92|2223.22|18
1625485450000|2021-07-05 11:44:10|2233.14|2224.44|2231.37|2222.67|2233.27|2224.57|2231.37|2222.67|22
1625485460000|2021-07-05 11:44:20|2231.32|2222.62|2229.53|2220.83|2231.58|2222.88|2229.53|2220.83|31
1625485470000|2021-07-05 11:44:30|2229.59|2220.89|2229.12|2220.42|2229.95|2221.25|2228.89|2220.19|30
1625485480000|2021-07-05 11:44:40|2229.21|2220.51|2228.99|2220.29|2230.05|2221.35|2228.91|2220.21|22
1625485490000|2021-07-05 11:44:50|2228.98|2220.28|2228.08|2219.38|2228.98|2220.28|2228.08|2219.38|22
1625485500000|2021-07-05 11:45:00|2228.04|2219.34|2228.88|2220.18|2228.93|2220.23|2228.04|2219.34|21
1625485510000|2021-07-05 11:45:10|2229.23|2220.53|2229.76|2221.06|2231.74|2223.04|2229.22|2220.52|27
1625485520000|2021-07-05 11:45:20|2229.78|2221.08|2227.23|2218.53|2229.78|2221.08|2227.23|2218.53|24
1625485530000|2021-07-05 11:45:30|2227.29|2218.59|2225.61|2216.91|2227.45|2218.75|2225.61|2216.91|27
1625485540000|2021-07-05 11:45:40|2225.54|2216.84|2225.6|2216.9|2226.01|2217.31|2224.47|2215.77|28
1625485550000|2021-07-05 11:45:50|2225.73|2217.03|2227.08|2218.38|2227.83|2219.13|2224.89|2216.19|33
1625485560000|2021-07-05 11:46:00|2227.17|2218.47|2227.3|2218.6|2228|2219.3|2227.04|2218.34|26
1625485570000|2021-07-05 11:46:10|2227.34|2218.64|2225.64|2216.94|2227.52|2218.82|2225.64|2216.94|32
1625485580000|2021-07-05 11:46:20|2225.62|2216.92|2226.32|2217.62|2226.36|2217.66|2224.94|2216.24|36
1625485590000|2021-07-05 11:46:30|2226.34|2217.64|2223.73|2215.03|2226.34|2217.64|2223.64|2214.94|39
1625485600000|2021-07-05 11:46:40|2223.77|2215.07|2223.92|2215.22|2224.45|2215.75|2223.37|2214.67|29
1625485610000|2021-07-05 11:46:50|2224.26|2215.56|2223.48|2214.78|2224.94|2216.24|2223.48|2214.78|28
1625485620000|2021-07-05 11:47:00|2223.54|2214.84|2224.46|2215.76|2224.59|2215.89|2223.34|2214.64|26
1625485630000|2021-07-05 11:47:10|2224.47|2215.77|2224.73|2216.03|2224.83|2216.13|2224.47|2215.77|18
1625485640000|2021-07-05 11:47:20|2224.74|2216.04|2224.88|2216.18|2224.88|2216.18|2224.5|2215.8|15
1625485650000|2021-07-05 11:47:30|2224.77|2216.07|2224.01|2215.31|2224.83|2216.13|2224.01|2215.31|17
1625485660000|2021-07-05 11:47:40|2224.05|2215.35|2225.36|2216.66|2225.55|2216.85|2223.93|2215.23|23
1625485670000|2021-07-05 11:47:50|2225.46|2216.76|2225.44|2216.74|2226.08|2217.38|2224.93|2216.23|20
1625485680000|2021-07-05 11:48:00|2225.43|2216.73|2227.56|2218.86|2227.9|2219.2|2225.43|2216.73|28
1625485690000|2021-07-05 11:48:10|2227.67|2218.97|2228.42|2219.72|2228.42|2219.72|2227.55|2218.85|29
1625485700000|2021-07-05 11:48:20|2228.41|2219.71|2228.11|2219.41|2228.99|2220.29|2228.02|2219.32|29
1625485710000|2021-07-05 11:48:30|2228.09|2219.39|2227.34|2218.64|2228.33|2219.63|2227.21|2218.51|23
1625485720000|2021-07-05 11:48:40|2227.35|2218.65|2227.59|2218.89|2227.75|2219.05|2227.33|2218.63|24
1625485730000|2021-07-05 11:48:50|2227.61|2218.91|2227.45|2218.75|2228.64|2219.94|2227.44|2218.74|23
1625485740000|2021-07-05 11:49:00|2227.59|2218.89|2227.5|2218.8|2227.59|2218.89|2227.05|2218.35|29
1625485750000|2021-07-05 11:49:10|2227.41|2218.71|2227.76|2219.06|2228.24|2219.54|2227.25|2218.55|24
1625485760000|2021-07-05 11:49:20|2227.75|2219.05|2227.04|2218.34|2227.75|2219.05|2227.04|2218.34|14
1625485770000|2021-07-05 11:49:30|2227.23|2218.53|2227.14|2218.44|2228.27|2219.57|2227.14|2218.44|31
1625485780000|2021-07-05 11:49:40|2227.22|2218.52|2227.1|2218.4|2227.75|2219.05|2226.51|2217.81|27
1625485790000|2021-07-05 11:49:50|2227.11|2218.41|2226.64|2217.94|2227.33|2218.63|2226.48|2217.78|19
1625485800000|2021-07-05 11:50:00|2226.73|2218.03|2227.73|2219.03|2227.91|2219.21|2226.73|2218.03|19
1625485810000|2021-07-05 11:50:10|2227.64|2218.94|2224|2215.3|2227.64|2218.94|2223.83|2215.13|32
1625485820000|2021-07-05 11:50:20|2224.04|2215.34|2224.39|2215.69|2225.18|2216.48|2224.04|2215.34|22
1625485830000|2021-07-05 11:50:30|2224.24|2215.54|2223.76|2215.06|2224.77|2216.07|2223.76|2215.06|30
1625485840000|2021-07-05 11:50:40|2223.9|2215.2|2224.51|2215.81|2224.51|2215.81|2223.7|2215|29
1625485850000|2021-07-05 11:50:50|2224.64|2215.94|2224.81|2216.11|2224.81|2216.11|2223.94|2215.24|29
1625485860000|2021-07-05 11:51:00|2224.77|2216.07|2224.59|2215.89|2224.94|2216.24|2224.42|2215.72|26
1625485870000|2021-07-05 11:51:10|2224.54|2215.84|2225.74|2217.04|2225.74|2217.04|2224.38|2215.68|33
1625485880000|2021-07-05 11:51:20|2225.77|2217.07|2225.24|2216.54|2225.89|2217.19|2225.2|2216.5|35
1625485890000|2021-07-05 11:51:30|2225.26|2216.56|2226.21|2217.51|2227.02|2218.32|2225.26|2216.56|31
1625485900000|2021-07-05 11:51:40|2226.2|2217.5|2226.36|2217.66|2226.39|2217.69|2225.55|2216.85|33
1625485910000|2021-07-05 11:51:50|2226.19|2217.49|2225.45|2216.75|2226.3|2217.6|2225.34|2216.64|33
1625485920000|2021-07-05 11:52:00|2225.46|2216.76|2224.84|2216.14|2225.46|2216.76|2224.65|2215.95|16
1625485930000|2021-07-05 11:52:10|2224.83|2216.13|2224.73|2216.03|2225.08|2216.38|2224.64|2215.94|18
1625485940000|2021-07-05 11:52:20|2224.78|2216.08|2224.75|2216.05|2225.11|2216.41|2224.64|2215.94|18
1625485950000|2021-07-05 11:52:30|2224.85|2216.15|2224.68|2215.98|2224.97|2216.27|2224.68|2215.98|21
1625485960000|2021-07-05 11:52:40|2224.73|2216.03|2224.78|2216.08|2224.87|2216.17|2224.73|2216.03|19
1625485970000|2021-07-05 11:52:50|2224.82|2216.12|2223.98|2215.28|2224.82|2216.12|2223.98|2215.28|10
1625485980000|2021-07-05 11:53:00|2223.94|2215.24|2224.03|2215.33|2224.84|2216.14|2223.94|2215.24|25
1625485990000|2021-07-05 11:53:10|2224.13|2215.43|2224.32|2215.62|2224.63|2215.93|2224.06|2215.36|34
1625486000000|2021-07-05 11:53:20|2224.3|2215.6|2223.79|2215.09|2224.45|2215.75|2223.39|2214.69|34
1625486010000|2021-07-05 11:53:30|2223.81|2215.11|2223.83|2215.13|2224.47|2215.77|2223.53|2214.83|30
1625486020000|2021-07-05 11:53:40|2223.84|2215.14|2223.76|2215.06|2223.9|2215.2|2223.76|2215.06|8
1625486030000|2021-07-05 11:53:50|2223.31|2214.61|2224.11|2215.41|2224.43|2215.73|2222.73|2214.03|30
1625486040000|2021-07-05 11:54:00|2224.06|2215.36|2222.43|2213.73|2224.06|2215.36|2222.43|2213.73|29
1625486050000|2021-07-05 11:54:10|2222.17|2213.47|2219.51|2210.81|2222.17|2213.47|2219.22|2210.52|38
1625486060000|2021-07-05 11:54:20|2219.59|2210.89|2219.32|2210.62|2219.93|2211.23|2218.63|2209.93|31
1625486070000|2021-07-05 11:54:30|2219.3|2210.6|2218.98|2210.28|2219.82|2211.12|2218.98|2210.28|30
1625486080000|2021-07-05 11:54:40|2218.74|2210.04|2217.45|2208.75|2219.12|2210.42|2217.44|2208.74|31
1625486090000|2021-07-05 11:54:50|2217.37|2208.67|2216.12|2207.42|2217.37|2208.67|2215.79|2207.09|36
1625486100000|2021-07-05 11:55:00|2216.01|2207.31|2213.9|2205.2|2216.1|2207.4|2212.19|2203.49|36
1625486110000|2021-07-05 11:55:10|2213.13|2204.43|2207.19|2198.49|2213.55|2204.85|2206.73|2198.03|39
1625486120000|2021-07-05 11:55:20|2206.75|2198.05|2207.86|2199.16|2209.46|2200.76|2206.75|2198.05|36
1625486130000|2021-07-05 11:55:30|2207.98|2199.28|2209.75|2201.05|2209.99|2201.29|2207.79|2199.09|38
1625486140000|2021-07-05 11:55:40|2209.46|2200.76|2208.01|2199.31|2209.61|2200.91|2208.01|2199.31|30
1625486150000|2021-07-05 11:55:50|2208.08|2199.38|2205.12|2196.42|2208.08|2199.38|2204.73|2196.03|34
1625486160000|2021-07-05 11:56:00|2205.19|2196.49|2206.29|2197.59|2207.08|2198.38|2205.08|2196.38|36
1625486170000|2021-07-05 11:56:10|2206.17|2197.47|2205.97|2197.27|2206.17|2197.47|2204.7|2196|34
1625486180000|2021-07-05 11:56:20|2205.88|2197.18|2202.7|2194|2206.03|2197.33|2202.55|2193.85|35
1625486190000|2021-07-05 11:56:30|2202.96|2194.26|2189.92|2181.22|2203.12|2194.42|2189.36|2180.66|34
1625486200000|2021-07-05 11:56:40|2191.08|2182.38|2191.75|2183.05|2192.37|2183.67|2188.22|2179.52|40
1625486210000|2021-07-05 11:56:50|2191.76|2183.06|2192.18|2183.48|2193.4|2184.7|2191.76|2183.06|32
1625486220000|2021-07-05 11:57:00|2192.22|2183.52|2194.63|2185.93|2194.63|2185.93|2192.07|2183.37|32
1625486230000|2021-07-05 11:57:10|2195.08|2186.38|2194.44|2185.74|2197.21|2188.51|2193.38|2184.68|35
1625486240000|2021-07-05 11:57:20|2194.3|2185.6|2197.14|2188.44|2197.3|2188.6|2194.3|2185.6|36
1625486250000|2021-07-05 11:57:30|2197.43|2188.73|2196.48|2187.78|2197.87|2189.17|2195.88|2187.18|36
1625486260000|2021-07-05 11:57:40|2196.46|2187.76|2197.82|2189.12|2197.82|2189.12|2195.22|2186.52|36
1625486270000|2021-07-05 11:57:50|2197.81|2189.11|2196.81|2188.11|2198.08|2189.38|2196.61|2187.91|38
1625486280000|2021-07-05 11:58:00|2196.73|2188.03|2198.82|2190.12|2198.82|2190.12|2196.51|2187.81|35
1625486290000|2021-07-05 11:58:10|2198.9|2190.2|2198.85|2190.15|2199.37|2190.67|2198.73|2190.03|35
1625486300000|2021-07-05 11:58:20|2198.95|2190.25|2197.98|2189.28|2199.37|2190.67|2197.4|2188.7|35
1625486310000|2021-07-05 11:58:30|2197.73|2189.03|2199.34|2190.64|2200|2191.3|2197.04|2188.34|37
1625486320000|2021-07-05 11:58:40|2199.26|2190.56|2199.21|2190.51|2200|2191.3|2199.21|2190.51|32
1625486330000|2021-07-05 11:58:50|2199.39|2190.69|2201.71|2193.01|2201.74|2193.04|2199.38|2190.68|37
1625486340000|2021-07-05 11:59:00|2201.7|2193|2198.48|2189.78|2201.72|2193.02|2198.48|2189.78|30
1625486350000|2021-07-05 11:59:10|2198.6|2189.9|2199.67|2190.97|2199.83|2191.13|2198.3|2189.6|36
1625486360000|2021-07-05 11:59:20|2199.68|2190.98|2200.73|2192.03|2201.3|2192.6|2199.68|2190.98|31
1625486370000|2021-07-05 11:59:30|2200.72|2192.02|2201.49|2192.79|2201.49|2192.79|2200.72|2192.02|27
1625486380000|2021-07-05 11:59:40|2201.51|2192.81|2200.69|2191.99|2201.51|2192.81|2200.24|2191.54|24
1625486390000|2021-07-05 11:59:50|2200.7|2192|2199.85|2191.15|2201.15|2192.45|2199.32|2190.62|34
1625486400000|2021-07-05 12:00:00|2200.04|2191.34|2194.19|2185.49|2200.08|2191.38|2192.24|2183.54|40
1625486410000|2021-07-05 12:00:10|2194.98|2186.28|2198.04|2189.34|2198.72|2190.02|2194.88|2186.18|39
1625486420000|2021-07-05 12:00:20|2197.81|2189.11|2193.22|2184.52|2198.55|2189.85|2193.22|2184.52|36
1625486430000|2021-07-05 12:00:30|2192.7|2184|2194|2185.3|2194.99|2186.29|2191.6|2182.9|38
1625486440000|2021-07-05 12:00:40|2194.31|2185.61|2196.9|2188.2|2196.9|2188.2|2194.26|2185.56|37
1625486450000|2021-07-05 12:00:50|2196.92|2188.22|2199.21|2190.51|2199.21|2190.51|2195.92|2187.22|37
1625486460000|2021-07-05 12:01:00|2199.22|2190.52|2201.06|2192.36|2201.06|2192.36|2198.86|2190.16|38
1625486470000|2021-07-05 12:01:10|2201.1|2192.4|2204.89|2196.19|2205.12|2196.42|2200.98|2192.28|37
1625486480000|2021-07-05 12:01:20|2204.88|2196.18|2203.62|2194.92|2206.28|2197.58|2203.52|2194.82|40
1625486490000|2021-07-05 12:01:30|2204.02|2195.32|2207.53|2198.83|2208.17|2199.47|2203.9|2195.2|38
1625486500000|2021-07-05 12:01:40|2207.49|2198.79|2209.15|2200.45|2209.15|2200.45|2207.43|2198.73|29
1625486510000|2021-07-05 12:01:50|2208.93|2200.23|2206.32|2197.62|2208.97|2200.27|2205.68|2196.98|34
1625486520000|2021-07-05 12:02:00|2206.52|2197.82|2208.99|2200.29|2209.39|2200.69|2206.21|2197.51|34
1625486530000|2021-07-05 12:02:10|2208.96|2200.26|2209.57|2200.87|2209.96|2201.26|2207.11|2198.41|39
1625486540000|2021-07-05 12:02:20|2210.08|2201.38|2211.41|2202.71|2212.84|2204.14|2210.08|2201.38|38
1625486550000|2021-07-05 12:02:30|2210.93|2202.23|2211.33|2202.63|2211.33|2202.63|2209.51|2200.81|36
1625486560000|2021-07-05 12:02:40|2211.32|2202.62|2211|2202.3|2211.32|2202.62|2209.89|2201.19|38
1625486570000|2021-07-05 12:02:50|2211.03|2202.33|2210.98|2202.28|2211.66|2202.96|2210.34|2201.64|39
1625486580000|2021-07-05 12:03:00|2210.96|2202.26|2210.3|2201.6|2211.68|2202.98|2210.3|2201.6|38
1625486590000|2021-07-05 12:03:10|2210.09|2201.39|2210.73|2202.03|2211.06|2202.36|2209.06|2200.36|34
1625486600000|2021-07-05 12:03:20|2210.72|2202.02|2211.57|2202.87|2211.63|2202.93|2210.52|2201.82|36
1625486610000|2021-07-05 12:03:30|2211.36|2202.66|2211.62|2202.92|2211.76|2203.06|2211.34|2202.64|32
1625486620000|2021-07-05 12:03:40|2211.6|2202.9|2212.76|2204.06|2212.77|2204.07|2211.6|2202.9|23
1625486630000|2021-07-05 12:03:50|2212.74|2204.04|2211.11|2202.41|2212.95|2204.25|2211.11|2202.41|20
1625486640000|2021-07-05 12:04:00|2211.07|2202.37|2212.44|2203.74|2213.22|2204.52|2210.93|2202.23|32
1625486650000|2021-07-05 12:04:10|2212.58|2203.88|2211.67|2202.97|2212.59|2203.89|2211.67|2202.97|30
1625486660000|2021-07-05 12:04:20|2211.62|2202.92|2212.52|2203.82|2212.76|2204.06|2210.89|2202.19|30
1625486670000|2021-07-05 12:04:30|2212.47|2203.77|2212.25|2203.55|2212.47|2203.77|2211.55|2202.85|35
1625486680000|2021-07-05 12:04:40|2212.32|2203.62|2212.59|2203.89|2212.59|2203.89|2211.79|2203.09|30
1625486690000|2021-07-05 12:04:50|2212.72|2204.02|2212.99|2204.29|2213|2204.3|2212.72|2204.02|29
1625486700000|2021-07-05 12:05:00|2212.97|2204.27|2214.12|2205.42|2214.2|2205.5|2212.97|2204.27|32
1625486710000|2021-07-05 12:05:10|2214.1|2205.4|2214.1|2205.4|2214.24|2205.54|2213.85|2205.15|26
1625486720000|2021-07-05 12:05:20|2214.14|2205.44|2214.18|2205.48|2214.18|2205.48|2213.88|2205.18|31
1625486730000|2021-07-05 12:05:30|2214.23|2205.53|2214.76|2206.06|2215.06|2206.36|2214.23|2205.53|27
1625486740000|2021-07-05 12:05:40|2214.83|2206.13|2212.1|2203.4|2215.1|2206.4|2212.1|2203.4|36
1625486750000|2021-07-05 12:05:50|2212.12|2203.42|2211.3|2202.6|2212.12|2203.42|2210.62|2201.92|32
1625486760000|2021-07-05 12:06:00|2211.28|2202.58|2214.17|2205.47|2214.32|2205.62|2211.28|2202.58|36
1625486770000|2021-07-05 12:06:10|2214.13|2205.43|2214.57|2205.87|2214.67|2205.97|2214.08|2205.38|37
1625486780000|2021-07-05 12:06:20|2214.56|2205.86|2214.62|2205.92|2215|2206.3|2214.53|2205.83|38
1625486790000|2021-07-05 12:06:30|2214.58|2205.88|2214.83|2206.13|2214.83|2206.13|2214.53|2205.83|30
1625486800000|2021-07-05 12:06:40|2214.81|2206.11|2214.58|2205.88|2214.86|2206.16|2214|2205.3|35
1625486810000|2021-07-05 12:06:50|2214.57|2205.87|2215.2|2206.5|2215.2|2206.5|2214.38|2205.68|26
1625486820000|2021-07-05 12:07:00|2215.22|2206.52|2214.71|2206.01|2215.25|2206.55|2214.54|2205.84|20
1625486830000|2021-07-05 12:07:10|2214.91|2206.21|2213.08|2204.38|2215|2206.3|2213|2204.3|31
1625486840000|2021-07-05 12:07:20|2212.64|2203.94|2213|2204.3|2213.22|2204.52|2211.92|2203.22|37
1625486850000|2021-07-05 12:07:30|2213.03|2204.33|2215.4|2206.7|2215.4|2206.7|2213.03|2204.33|35
1625486860000|2021-07-05 12:07:40|2215.39|2206.69|2214.97|2206.27|2215.74|2207.04|2214.35|2205.65|35
1625486870000|2021-07-05 12:07:50|2215.03|2206.33|2215.43|2206.73|2215.53|2206.83|2214.92|2206.22|30
1625486880000|2021-07-05 12:08:00|2215.44|2206.74|2212.22|2203.52|2215.44|2206.74|2212.16|2203.46|31
1625486890000|2021-07-05 12:08:10|2212.09|2203.39|2211.18|2202.48|2212.23|2203.53|2210.49|2201.79|36
1625486900000|2021-07-05 12:08:20|2211.23|2202.53|2211.54|2202.84|2211.54|2202.84|2211.23|2202.53|24
1625486910000|2021-07-05 12:08:30|2211.36|2202.66|2210.48|2201.78|2211.54|2202.84|2210.48|2201.78|24
1625486920000|2021-07-05 12:08:40|2210.34|2201.64|2210.71|2202.01|2210.71|2202.01|2209.48|2200.78|33
1625486930000|2021-07-05 12:08:50|2210.74|2202.04|2209.62|2200.92|2210.74|2202.04|2209.44|2200.74|32
1625486940000|2021-07-05 12:09:00|2209.64|2200.94|2210.15|2201.45|2210.65|2201.95|2209.64|2200.94|32
1625486950000|2021-07-05 12:09:10|2210.16|2201.46|2210.07|2201.37|2210.59|2201.89|2209.82|2201.12|28
1625486960000|2021-07-05 12:09:20|2210.27|2201.57|2208.1|2199.4|2210.31|2201.61|2207.92|2199.22|21
1625486970000|2021-07-05 12:09:30|2207.94|2199.24|2207.48|2198.78|2208.09|2199.39|2206.13|2197.43|32
1625486980000|2021-07-05 12:09:40|2207.51|2198.81|2207.63|2198.93|2207.82|2199.12|2207.13|2198.43|30
1625486990000|2021-07-05 12:09:50|2207.59|2198.89|2206.24|2197.54|2207.59|2198.89|2205.94|2197.24|33
1625487000000|2021-07-05 12:10:00|2206.27|2197.57|2208.68|2199.98|2208.68|2199.98|2206.19|2197.49|29
1625487010000|2021-07-05 12:10:10|2208.52|2199.82|2210.3|2201.6|2210.3|2201.6|2208.32|2199.62|25
1625487020000|2021-07-05 12:10:20|2210.4|2201.7|2209.44|2200.74|2210.53|2201.83|2208.43|2199.73|28
1625487030000|2021-07-05 12:10:30|2209.37|2200.67|2210.07|2201.37|2210.41|2201.71|2209.37|2200.67|31
1625487040000|2021-07-05 12:10:40|2210.01|2201.31|2209.88|2201.18|2210.01|2201.31|2209.86|2201.16|25
1625487050000|2021-07-05 12:10:50|2209.94|2201.24|2210.64|2201.94|2210.69|2201.99|2209.76|2201.06|30
1625487060000|2021-07-05 12:11:00|2210.76|2202.06|2210.5|2201.8|2210.76|2202.06|2210.32|2201.62|21
1625487070000|2021-07-05 12:11:10|2210.56|2201.86|2212.13|2203.43|2212.14|2203.44|2210.53|2201.83|29
1625487080000|2021-07-05 12:11:20|2212.14|2203.44|2212.07|2203.37|2212.14|2203.44|2211.08|2202.38|28
1625487090000|2021-07-05 12:11:30|2212.09|2203.39|2212.33|2203.63|2212.64|2203.94|2212.09|2203.39|30
1625487100000|2021-07-05 12:11:40|2212.32|2203.62|2211.25|2202.55|2212.53|2203.83|2211.25|2202.55|25
1625487110000|2021-07-05 12:11:50|2211.28|2202.58|2211.69|2202.99|2212.07|2203.37|2211.25|2202.55|25
1625487120000|2021-07-05 12:12:00|2211.66|2202.96|2212.45|2203.75|2212.45|2203.75|2211.05|2202.35|36
1625487130000|2021-07-05 12:12:10|2212.49|2203.79|2211.59|2202.89|2212.51|2203.81|2211.56|2202.86|32
1625487140000|2021-07-05 12:12:20|2211.61|2202.91|2211.8|2203.1|2211.86|2203.16|2211.61|2202.91|18
1625487150000|2021-07-05 12:12:30|2211.81|2203.11|2211.23|2202.53|2211.9|2203.2|2211.23|2202.53|22
1625487160000|2021-07-05 12:12:40|2211.18|2202.48|2211.16|2202.46|2211.3|2202.6|2211.06|2202.36|20
1625487170000|2021-07-05 12:12:50|2210.95|2202.25|2210.68|2201.98|2211.17|2202.47|2210.61|2201.91|14
1625487180000|2021-07-05 12:13:00|2210.6|2201.9|2209.86|2201.16|2210.6|2201.9|2209.52|2200.82|33
1625487190000|2021-07-05 12:13:10|2210.03|2201.33|2210.81|2202.11|2210.81|2202.11|2209.56|2200.86|32
1625487200000|2021-07-05 12:13:20|2210.92|2202.22|2211.58|2202.88|2211.62|2202.92|2210.85|2202.15|35
1625487210000|2021-07-05 12:13:30|2211.6|2202.9|2211.55|2202.85|2212.23|2203.53|2211.5|2202.8|28
1625487220000|2021-07-05 12:13:40|2211.6|2202.9|2211.99|2203.29|2212.15|2203.45|2211.6|2202.9|29
1625487230000|2021-07-05 12:13:50|2211.98|2203.28|2212.26|2203.56|2212.26|2203.56|2211.98|2203.28|33
1625487240000|2021-07-05 12:14:00|2212.25|2203.55|2212.34|2203.64|2212.59|2203.89|2212.17|2203.47|24
1625487250000|2021-07-05 12:14:10|2212.35|2203.65|2212.76|2204.06|2212.76|2204.06|2212.26|2203.56|15
1625487260000|2021-07-05 12:14:20|2212.77|2204.07|2213.12|2204.42|2213.12|2204.42|2212.69|2203.99|15
1625487270000|2021-07-05 12:14:30|2213.03|2204.33|2212.96|2204.26|2213.19|2204.49|2212.87|2204.17|19
1625487280000|2021-07-05 12:14:40|2212.99|2204.29|2212.97|2204.27|2213.05|2204.35|2212.82|2204.12|17
1625487290000|2021-07-05 12:14:50|2212.94|2204.24|2212.01|2203.31|2212.94|2204.24|2211.75|2203.05|26
1625487300000|2021-07-05 12:15:00|2211.95|2203.25|2213.71|2205.01|2213.71|2205.01|2211.92|2203.22|29
1625487310000|2021-07-05 12:15:10|2213.53|2204.83|2216.39|2207.69|2217.18|2208.48|2213.53|2204.83|38
1625487320000|2021-07-05 12:15:20|2216.29|2207.59|2217.51|2208.81|2217.57|2208.87|2216.27|2207.57|34
1625487330000|2021-07-05 12:15:30|2217.53|2208.83|2218.98|2210.28|2219.23|2210.53|2217.53|2208.83|34
1625487340000|2021-07-05 12:15:40|2219.23|2210.53|2221|2212.3|2221.03|2212.33|2219.05|2210.35|31
1625487350000|2021-07-05 12:15:50|2220.95|2212.25|2222.68|2213.98|2224.35|2215.65|2220.95|2212.25|39
1625487360000|2021-07-05 12:16:00|2222.71|2214.01|2219.61|2210.91|2222.71|2214.01|2219.6|2210.9|36
1625487370000|2021-07-05 12:16:10|2219.65|2210.95|2221.23|2212.53|2221.46|2212.76|2219.65|2210.95|34
1625487380000|2021-07-05 12:16:20|2221.25|2212.55|2221.54|2212.84|2222|2213.3|2221.24|2212.54|29
1625487390000|2021-07-05 12:16:30|2221.51|2212.81|2220.33|2211.63|2221.75|2213.05|2220.1|2211.4|33
1625487400000|2021-07-05 12:16:40|2220.21|2211.51|2220.93|2212.23|2221.6|2212.9|2220.21|2211.51|34
1625487410000|2021-07-05 12:16:50|2220.99|2212.29|2220.31|2211.61|2221.6|2212.9|2220.21|2211.51|29
1625487420000|2021-07-05 12:17:00|2220.34|2211.64|2217.79|2209.09|2220.38|2211.68|2217.76|2209.06|35
1625487430000|2021-07-05 12:17:10|2217.74|2209.04|2220.33|2211.63|2221.04|2212.34|2217.71|2209.01|34
1625487440000|2021-07-05 12:17:20|2220.24|2211.54|2220.38|2211.68|2220.84|2212.14|2219.91|2211.21|34
1625487450000|2021-07-05 12:17:30|2220.37|2211.67|2220.35|2211.65|2220.75|2212.05|2220.25|2211.55|35
1625487460000|2021-07-05 12:17:40|2220.46|2211.76|2220.1|2211.4|2220.53|2211.83|2219.91|2211.21|28
1625487470000|2021-07-05 12:17:50|2220.08|2211.38|2220.09|2211.39|2220.31|2211.61|2220.05|2211.35|14
1625487480000|2021-07-05 12:18:00|2220.05|2211.35|2218.57|2209.87|2220.05|2211.35|2218.17|2209.47|29
1625487490000|2021-07-05 12:18:10|2218.66|2209.96|2218.48|2209.78|2218.81|2210.11|2218.48|2209.78|19
1625487500000|2021-07-05 12:18:20|2218.54|2209.84|2217.38|2208.68|2218.82|2210.12|2217.04|2208.34|26
1625487510000|2021-07-05 12:18:30|2217.42|2208.72|2217.63|2208.93|2218.46|2209.76|2217.41|2208.71|37
1625487520000|2021-07-05 12:18:40|2217.64|2208.94|2218.11|2209.41|2218.35|2209.65|2217.64|2208.94|30
1625487530000|2021-07-05 12:18:50|2218.15|2209.45|2217.55|2208.85|2218.15|2209.45|2217.22|2208.52|23
1625487540000|2021-07-05 12:19:00|2217.54|2208.84|2217.03|2208.33|2217.64|2208.94|2216.47|2207.77|30
1625487550000|2021-07-05 12:19:10|2217.04|2208.34|2216.68|2207.98|2217.2|2208.5|2216.63|2207.93|27
1625487560000|2021-07-05 12:19:20|2216.66|2207.96|2216.33|2207.63|2216.73|2208.03|2216.28|2207.58|27
1625487570000|2021-07-05 12:19:30|2216.34|2207.64|2216.55|2207.85|2217.08|2208.38|2216.32|2207.62|24
1625487580000|2021-07-05 12:19:40|2216.56|2207.86|2217.04|2208.34|2217.38|2208.68|2216.56|2207.86|30
1625487590000|2021-07-05 12:19:50|2216.98|2208.28|2217.18|2208.48|2218.47|2209.77|2216.93|2208.23|35
1625487600000|2021-07-05 12:20:00|2217.19|2208.49|2218.32|2209.62|2218.43|2209.73|2217.19|2208.49|33
1625487610000|2021-07-05 12:20:10|2218.22|2209.52|2217.48|2208.78|2218.22|2209.52|2217.36|2208.66|28
1625487620000|2021-07-05 12:20:20|2217.37|2208.67|2217.46|2208.76|2217.65|2208.95|2217.11|2208.41|27
1625487630000|2021-07-05 12:20:30|2217.65|2208.95|2219.62|2210.92|2219.79|2211.09|2217.65|2208.95|30
1625487640000|2021-07-05 12:20:40|2219.68|2210.98|2218.03|2209.33|2219.68|2210.98|2218|2209.3|30
1625487650000|2021-07-05 12:20:50|2218.02|2209.32|2217.86|2209.16|2218.02|2209.32|2217.57|2208.87|25
1625487660000|2021-07-05 12:21:00|2217.62|2208.92|2218.93|2210.23|2218.93|2210.23|2217.48|2208.78|22
1625487670000|2021-07-05 12:21:10|2218.88|2210.18|2218.35|2209.65|2218.88|2210.18|2218.26|2209.56|34
1625487680000|2021-07-05 12:21:20|2218.43|2209.73|2218.51|2209.81|2218.63|2209.93|2217.91|2209.21|23
1625487690000|2021-07-05 12:21:30|2218.47|2209.77|2218.53|2209.83|2218.56|2209.86|2217.87|2209.17|33
1625487700000|2021-07-05 12:21:40|2218.61|2209.91|2218.79|2210.09|2219.34|2210.64|2218.58|2209.88|32
1625487710000|2021-07-05 12:21:50|2217.71|2209.01|2217.44|2208.74|2217.71|2209.01|2217.13|2208.43|27
1625487720000|2021-07-05 12:22:00|2217.37|2208.67|2217.59|2208.89|2217.84|2209.14|2217.33|2208.63|23
1625487730000|2021-07-05 12:22:10|2217.55|2208.85|2218.34|2209.64|2218.71|2210.01|2217.51|2208.81|22
1625487740000|2021-07-05 12:22:20|2218.36|2209.66|2218.79|2210.09|2218.79|2210.09|2218.36|2209.66|15
1625487750000|2021-07-05 12:22:30|2218.8|2210.1|2218.76|2210.06|2219.05|2210.35|2218.67|2209.97|14
1625487760000|2021-07-05 12:22:40|2218.72|2210.02|2218.97|2210.27|2219.04|2210.34|2218.66|2209.96|18
1625487770000|2021-07-05 12:22:50|2219.02|2210.32|2219.72|2211.02|2219.72|2211.02|2219.02|2210.32|37
1625487780000|2021-07-05 12:23:00|2219.56|2210.86|2219.01|2210.31|2219.6|2210.9|2218.77|2210.07|28
1625487790000|2021-07-05 12:23:10|2218.99|2210.29|2217.59|2208.89|2218.99|2210.29|2216.63|2207.93|35
1625487800000|2021-07-05 12:23:20|2217.62|2208.92|2218.07|2209.37|2218.3|2209.6|2217.53|2208.83|33
1625487810000|2021-07-05 12:23:30|2217.96|2209.26|2217.78|2209.08|2218|2209.3|2217.71|2209.01|28
1625487820000|2021-07-05 12:23:40|2217.76|2209.06|2217.59|2208.89|2217.83|2209.13|2217.59|2208.89|11
1625487830000|2021-07-05 12:23:50|2217.79|2209.09|2218.07|2209.37|2218.21|2209.51|2217.76|2209.06|21
1625487840000|2021-07-05 12:24:00|2218.08|2209.38|2215.11|2206.41|2218.15|2209.45|2215.04|2206.34|33
1625487850000|2021-07-05 12:24:10|2215.17|2206.47|2213.22|2204.52|2215.17|2206.47|2213.22|2204.52|37
1625487860000|2021-07-05 12:24:20|2213.15|2204.45|2217.05|2208.35|2217.68|2208.98|2213.15|2204.45|28
1625487870000|2021-07-05 12:24:30|2217.17|2208.47|2216.71|2208.01|2217.81|2209.11|2216.39|2207.69|32
1625487880000|2021-07-05 12:24:40|2216.62|2207.92|2216.81|2208.11|2216.89|2208.19|2216.36|2207.66|27
1625487890000|2021-07-05 12:24:50|2216.8|2208.1|2216.66|2207.96|2216.8|2208.1|2216.32|2207.62|23
1625487900000|2021-07-05 12:25:00|2216.68|2207.98|2215.55|2206.85|2216.77|2208.07|2215.55|2206.85|26
1625487910000|2021-07-05 12:25:10|2215.22|2206.52|2216.16|2207.46|2216.16|2207.46|2214.49|2205.79|35
1625487920000|2021-07-05 12:25:20|2216.28|2207.58|2216.83|2208.13|2217.59|2208.89|2216.19|2207.49|31
1625487930000|2021-07-05 12:25:30|2216.76|2208.06|2216.81|2208.11|2217.19|2208.49|2216.51|2207.81|33
1625487940000|2021-07-05 12:25:40|2216.85|2208.15|2217.44|2208.74|2217.45|2208.75|2216.39|2207.69|28
1625487950000|2021-07-05 12:25:50|2217.29|2208.59|2217.43|2208.73|2217.59|2208.89|2216.64|2207.94|34
1625487960000|2021-07-05 12:26:00|2217.7|2209|2217.91|2209.21|2218.01|2209.31|2217.23|2208.53|26
1625487970000|2021-07-05 12:26:10|2218.02|2209.32|2218|2209.3|2218.12|2209.42|2217.66|2208.96|26
1625487980000|2021-07-05 12:26:20|2218.01|2209.31|2216.98|2208.28|2218.11|2209.41|2216.85|2208.15|26
1625487990000|2021-07-05 12:26:30|2217|2208.3|2217.36|2208.66|2217.72|2209.02|2216.94|2208.24|26
1625488000000|2021-07-05 12:26:40|2217.28|2208.58|2217.26|2208.56|2217.36|2208.66|2217.15|2208.45|11
1625488010000|2021-07-05 12:26:50|2217.48|2208.78|2217.56|2208.86|2217.76|2209.06|2217.37|2208.67|23
1625488020000|2021-07-05 12:27:00|2217.61|2208.91|2217.47|2208.77|2217.82|2209.12|2217.43|2208.73|18
1625488030000|2021-07-05 12:27:10|2217.48|2208.78|2217.46|2208.76|2217.58|2208.88|2217.2|2208.5|22
1625488040000|2021-07-05 12:27:20|2217.52|2208.82|2217.39|2208.69|2217.52|2208.82|2217.26|2208.56|17
1625488050000|2021-07-05 12:27:30|2217.29|2208.59|2217.36|2208.66|2217.46|2208.76|2217.27|2208.57|17
1625488060000|2021-07-05 12:27:40|2217.41|2208.71|2217.49|2208.79|2217.58|2208.88|2217.38|2208.68|17
1625488070000|2021-07-05 12:27:50|2217.48|2208.78|2217.5|2208.8|2217.57|2208.87|2217.31|2208.61|18
1625488080000|2021-07-05 12:28:00|2217.48|2208.78|2217.34|2208.64|2217.48|2208.78|2217.34|2208.64|5
1625488090000|2021-07-05 12:28:10|2217.29|2208.59|2216.77|2208.07|2217.29|2208.59|2216.64|2207.94|18
1625488100000|2021-07-05 12:28:20|2216.65|2207.95|2216.6|2207.9|2217.02|2208.32|2216.42|2207.72|26
1625488110000|2021-07-05 12:28:30|2216.67|2207.97|2216.81|2208.11|2216.88|2208.18|2216.15|2207.45|19
1625488120000|2021-07-05 12:28:40|2216.69|2207.99|2216.57|2207.87|2216.69|2207.99|2216.49|2207.79|9
1625488130000|2021-07-05 12:28:50|2216.48|2207.78|2216.77|2208.07|2217.01|2208.31|2216.48|2207.78|20
1625488140000|2021-07-05 12:29:00|2216.74|2208.04|2216.35|2207.65|2216.82|2208.12|2216.33|2207.63|32
1625488150000|2021-07-05 12:29:10|2216.76|2208.06|2216.31|2207.61|2216.92|2208.22|2216.16|2207.46|31
1625488160000|2021-07-05 12:29:20|2216.48|2207.78|2216.91|2208.21|2216.95|2208.25|2216.31|2207.61|17
1625488170000|2021-07-05 12:29:30|2216.9|2208.2|2216.8|2208.1|2216.92|2208.22|2216.76|2208.06|23
1625488180000|2021-07-05 12:29:40|2216.78|2208.08|2216.8|2208.1|2216.86|2208.16|2216.69|2207.99|38
1625488190000|2021-07-05 12:29:50|2216.81|2208.11|2216.4|2207.7|2216.88|2208.18|2216.33|2207.63|21
1625488200000|2021-07-05 12:30:00|2216.41|2207.71|2216.74|2208.04|2216.79|2208.09|2216.41|2207.71|32
1625488210000|2021-07-05 12:30:10|2216.81|2208.11|2216.58|2207.88|2216.83|2208.13|2216.58|2207.88|27
1625488220000|2021-07-05 12:30:20|2216.56|2207.86|2216.47|2207.77|2216.58|2207.88|2216.13|2207.43|20
1625488230000|2021-07-05 12:30:30|2216.43|2207.73|2216.53|2207.83|2216.53|2207.83|2216.38|2207.68|31
1625488240000|2021-07-05 12:30:40|2216.58|2207.88|2216.49|2207.79|2216.85|2208.15|2216.46|2207.76|26
1625488250000|2021-07-05 12:30:50|2216.45|2207.75|2213.05|2204.35|2216.45|2207.75|2210.83|2202.13|38
1625488260000|2021-07-05 12:31:00|2212.96|2204.26|2215.55|2206.85|2215.68|2206.98|2211.75|2203.05|36
1625488270000|2021-07-05 12:31:10|2215.66|2206.96|2217.61|2208.91|2218.49|2209.79|2215.57|2206.87|37
1625488280000|2021-07-05 12:31:20|2217.48|2208.78|2215.5|2206.8|2217.54|2208.84|2214.99|2206.29|34
1625488290000|2021-07-05 12:31:30|2215.62|2206.92|2217.01|2208.31|2217.42|2208.72|2215.59|2206.89|36
1625488300000|2021-07-05 12:31:40|2217.04|2208.34|2217.55|2208.85|2217.61|2208.91|2216.98|2208.28|35
1625488310000|2021-07-05 12:31:50|2217.52|2208.82|2217.78|2209.08|2218.07|2209.37|2217.52|2208.82|35
1625488320000|2021-07-05 12:32:00|2217.81|2209.11|2217.98|2209.28|2218.06|2209.36|2217.73|2209.03|33
1625488330000|2021-07-05 12:32:10|2217.96|2209.26|2216.13|2207.43|2217.96|2209.26|2216.1|2207.4|30
1625488340000|2021-07-05 12:32:20|2215.98|2207.28|2216.74|2208.04|2216.83|2208.13|2215.92|2207.22|37
1625488350000|2021-07-05 12:32:30|2216.7|2208|2219.67|2210.97|2219.88|2211.18|2216.64|2207.94|27
1625488360000|2021-07-05 12:32:40|2219.86|2211.16|2219.5|2210.8|2219.9|2211.2|2218.39|2209.69|34
1625488370000|2021-07-05 12:32:50|2219.45|2210.75|2218.82|2210.12|2219.56|2210.86|2218.5|2209.8|29
1625488380000|2021-07-05 12:33:00|2218.86|2210.16|2218.81|2210.11|2218.96|2210.26|2218.7|2210|25
1625488390000|2021-07-05 12:33:10|2218.84|2210.14|2220.63|2211.93|2220.88|2212.18|2218.84|2210.14|31
1625488400000|2021-07-05 12:33:20|2220.64|2211.94|2219.94|2211.24|2220.65|2211.95|2219.86|2211.16|37
1625488410000|2021-07-05 12:33:30|2219.96|2211.26|2221.68|2212.98|2221.87|2213.17|2219.93|2211.23|30
1625488420000|2021-07-05 12:33:40|2221.66|2212.96|2222.05|2213.35|2222.19|2213.49|2221.66|2212.96|36
1625488430000|2021-07-05 12:33:50|2222.04|2213.34|2222.3|2213.6|2222.58|2213.88|2221.57|2212.87|33
1625488440000|2021-07-05 12:34:00|2222.41|2213.71|2223.77|2215.07|2223.78|2215.08|2222.21|2213.51|33
1625488450000|2021-07-05 12:34:10|2223.82|2215.12|2223.65|2214.95|2223.97|2215.27|2223.6|2214.9|26
1625488460000|2021-07-05 12:34:20|2223.44|2214.74|2222.73|2214.03|2223.44|2214.74|2222.67|2213.97|15
1625488470000|2021-07-05 12:34:30|2222.7|2214|2223.01|2214.31|2223.35|2214.65|2222.52|2213.82|30
1625488480000|2021-07-05 12:34:40|2222.99|2214.29|2223.08|2214.38|2223.17|2214.47|2222.84|2214.14|26
1625488490000|2021-07-05 12:34:50|2223.16|2214.46|2223|2214.3|2223.31|2214.61|2222.96|2214.26|21
1625488500000|2021-07-05 12:35:00|2222.96|2214.26|2222.14|2213.44|2223.2|2214.5|2221.32|2212.62|32
1625488510000|2021-07-05 12:35:10|2222.21|2213.51|2221.94|2213.24|2222.24|2213.54|2221.87|2213.17|25
1625488520000|2021-07-05 12:35:20|2222|2213.3|2222.06|2213.36|2222.23|2213.53|2221.84|2213.14|27
1625488530000|2021-07-05 12:35:30|2222.08|2213.38|2221.33|2212.63|2222.08|2213.38|2221.11|2212.41|29
1625488540000|2021-07-05 12:35:40|2220.96|2212.26|2221.69|2212.99|2221.94|2213.24|2220.67|2211.97|22
1625488550000|2021-07-05 12:35:50|2221.62|2212.92|2221.52|2212.82|2221.65|2212.95|2221.18|2212.48|29
1625488560000|2021-07-05 12:36:00|2221.5|2212.8|2220.08|2211.38|2221.65|2212.95|2220.08|2211.38|29
1625488570000|2021-07-05 12:36:10|2220.06|2211.36|2221.97|2213.27|2222.02|2213.32|2220.06|2211.36|38
1625488580000|2021-07-05 12:36:20|2221.86|2213.16|2222.03|2213.33|2222.07|2213.37|2221.79|2213.09|23
1625488590000|2021-07-05 12:36:30|2222.06|2213.36|2221.55|2212.85|2222.06|2213.36|2221.47|2212.77|20
1625488600000|2021-07-05 12:36:40|2221.58|2212.88|2222.02|2213.32|2222.52|2213.82|2221.58|2212.88|22
1625488610000|2021-07-05 12:36:50|2221.93|2213.23|2221.92|2213.22|2222.01|2213.31|2221.64|2212.94|26
1625488620000|2021-07-05 12:37:00|2221.83|2213.13|2222.05|2213.35|2222.57|2213.87|2221.83|2213.13|22
1625488630000|2021-07-05 12:37:10|2222.01|2213.31|2220.9|2212.2|2222.17|2213.47|2220.88|2212.18|27
1625488640000|2021-07-05 12:37:20|2220.93|2212.23|2221.35|2212.65|2221.54|2212.84|2220.93|2212.23|19
1625488650000|2021-07-05 12:37:30|2221.4|2212.7|2221.59|2212.89|2221.69|2212.99|2221.13|2212.43|34
1625488660000|2021-07-05 12:37:40|2221.62|2212.92|2222.08|2213.38|2222.15|2213.45|2221.51|2212.81|34
1625488670000|2021-07-05 12:37:50|2222.13|2213.43|2221.48|2212.78|2222.51|2213.81|2221.38|2212.68|35
1625488680000|2021-07-05 12:38:00|2221.41|2212.71|2221.83|2213.13|2221.97|2213.27|2221.31|2212.61|37
1625488690000|2021-07-05 12:38:10|2221.94|2213.24|2222.72|2214.02|2222.77|2214.07|2221.83|2213.13|29
1625488700000|2021-07-05 12:38:20|2222.7|2214|2222.84|2214.14|2222.88|2214.18|2222.16|2213.46|35
1625488710000|2021-07-05 12:38:30|2222.83|2214.13|2221.96|2213.26|2222.88|2214.18|2221.72|2213.02|30
1625488720000|2021-07-05 12:38:40|2222.03|2213.33|2222.64|2213.94|2222.66|2213.96|2221.98|2213.28|31
1625488730000|2021-07-05 12:38:50|2222.23|2213.53|2221.23|2212.53|2222.23|2213.53|2221.17|2212.47|31
1625488740000|2021-07-05 12:39:00|2221.22|2212.52|2221.79|2213.09|2221.88|2213.18|2221.2|2212.5|21
1625488750000|2021-07-05 12:39:10|2221.84|2213.14|2222.55|2213.85|2222.67|2213.97|2221.8|2213.1|30
1625488760000|2021-07-05 12:39:20|2222.37|2213.67|2221.62|2212.92|2222.37|2213.67|2221.62|2212.92|32
1625488770000|2021-07-05 12:39:30|2221.6|2212.9|2221.8|2213.1|2221.84|2213.14|2221.6|2212.9|24
1625488780000|2021-07-05 12:39:40|2221.81|2213.11|2222.56|2213.86|2222.86|2214.16|2221.76|2213.06|29
1625488790000|2021-07-05 12:39:50|2222.76|2214.06|2222.78|2214.08|2222.9|2214.2|2222.49|2213.79|24
1625488800000|2021-07-05 12:40:00|2222.74|2214.04|2222.52|2213.82|2223.14|2214.44|2222.48|2213.78|33
1625488810000|2021-07-05 12:40:10|2222.78|2214.08|2222.66|2213.96|2222.97|2214.27|2222.34|2213.64|32
1625488820000|2021-07-05 12:40:20|2222.79|2214.09|2222.32|2213.62|2222.79|2214.09|2222.23|2213.53|17
1625488830000|2021-07-05 12:40:30|2222.49|2213.79|2222.58|2213.88|2222.69|2213.99|2222.49|2213.79|6
1625488840000|2021-07-05 12:40:40|2222.69|2213.99|2222.31|2213.61|2222.69|2213.99|2222.04|2213.34|23
1625488850000|2021-07-05 12:40:50|2222.36|2213.66|2221.6|2212.9|2222.45|2213.75|2221.6|2212.9|28
1625488860000|2021-07-05 12:41:00|2221.53|2212.83|2220.79|2212.09|2221.53|2212.83|2220.62|2211.92|34
1625488870000|2021-07-05 12:41:10|2220.76|2212.06|2220.39|2211.69|2221.01|2212.31|2220.36|2211.66|33
1625488880000|2021-07-05 12:41:20|2220.46|2211.76|2220.45|2211.75|2220.63|2211.93|2220.38|2211.68|30
1625488890000|2021-07-05 12:41:30|2220.28|2211.58|2219.49|2210.79|2220.28|2211.58|2219.19|2210.49|33
1625488900000|2021-07-05 12:41:40|2219.47|2210.77|2219.66|2210.96|2219.93|2211.23|2219.42|2210.72|32
1625488910000|2021-07-05 12:41:50|2219.7|2211|2218.88|2210.18|2219.99|2211.29|2218.88|2210.18|32
1625488920000|2021-07-05 12:42:00|2218.76|2210.06|2217.81|2209.11|2219.05|2210.35|2217.72|2209.02|28
1625488930000|2021-07-05 12:42:10|2217.79|2209.09|2217.67|2208.97|2217.88|2209.18|2216.99|2208.29|31
1625488940000|2021-07-05 12:42:20|2217.77|2209.07|2217.12|2208.42|2217.97|2209.27|2217.05|2208.35|27
1625488950000|2021-07-05 12:42:30|2217.05|2208.35|2217.73|2209.03|2217.73|2209.03|2217.01|2208.31|19
1625488960000|2021-07-05 12:42:40|2217.71|2209.01|2217.5|2208.8|2217.73|2209.03|2217.31|2208.61|12
1625488970000|2021-07-05 12:42:50|2217.52|2208.82|2216.8|2208.1|2217.54|2208.84|2216.5|2207.8|21
1625488980000|2021-07-05 12:43:00|2216.84|2208.14|2216.83|2208.13|2216.9|2208.2|2216.55|2207.85|29
1625488990000|2021-07-05 12:43:10|2216.66|2207.96|2216.59|2207.89|2216.79|2208.09|2216.39|2207.69|18
1625489000000|2021-07-05 12:43:20|2216.57|2207.87|2216.63|2207.93|2216.64|2207.94|2216.57|2207.87|5
1625489010000|2021-07-05 12:43:30|2216.59|2207.89|2217.92|2209.22|2217.92|2209.22|2216.46|2207.76|20
1625489020000|2021-07-05 12:43:40|2218|2209.3|2217.85|2209.15|2218.11|2209.41|2217.85|2209.15|19
1625489030000|2021-07-05 12:43:50|2217.98|2209.28|2217.98|2209.28|2217.99|2209.29|2217.94|2209.24|17
1625489040000|2021-07-05 12:44:00|2218.04|2209.34|2219.04|2210.34|2219.05|2210.35|2218.04|2209.34|27
1625489050000|2021-07-05 12:44:10|2219.07|2210.37|2218.5|2209.8|2219.1|2210.4|2218.48|2209.78|26
1625489060000|2021-07-05 12:44:20|2218.51|2209.81|2218.55|2209.85|2218.91|2210.21|2218.27|2209.57|31
1625489070000|2021-07-05 12:44:30|2218.78|2210.08|2217.55|2208.85|2219.03|2210.33|2217.5|2208.8|27
1625489080000|2021-07-05 12:44:40|2217.52|2208.82|2218.49|2209.79|2218.49|2209.79|2217.46|2208.76|30
1625489090000|2021-07-05 12:44:50|2218.46|2209.76|2218.89|2210.19|2218.89|2210.19|2218.42|2209.72|18
1625489100000|2021-07-05 12:45:00|2218.91|2210.21|2217.43|2208.73|2219.02|2210.32|2216.55|2207.85|28
1625489110000|2021-07-05 12:45:10|2217.5|2208.8|2219.38|2210.68|2219.53|2210.83|2217.49|2208.79|22
1625489120000|2021-07-05 12:45:20|2219.46|2210.76|2218.63|2209.93|2219.46|2210.76|2218.59|2209.89|28
1625489130000|2021-07-05 12:45:30|2218.69|2209.99|2218.63|2209.93|2218.69|2209.99|2218.63|2209.93|6
1625489140000|2021-07-05 12:45:40|2218.72|2210.02|2218.74|2210.04|2218.74|2210.04|2218.6|2209.9|10
1625489150000|2021-07-05 12:45:50|2218.63|2209.93|2218.85|2210.15|2218.89|2210.19|2218.63|2209.93|10
1625489160000|2021-07-05 12:46:00|2218.77|2210.07|2219.25|2210.55|2219.64|2210.94|2218.77|2210.07|30
1625489170000|2021-07-05 12:46:10|2219.26|2210.56|2218.92|2210.22|2219.26|2210.56|2218.58|2209.88|23
1625489180000|2021-07-05 12:46:20|2218.85|2210.15|2219.48|2210.78|2219.54|2210.84|2218.85|2210.15|31
1625489190000|2021-07-05 12:46:30|2219.46|2210.76|2217.99|2209.29|2219.46|2210.76|2217.99|2209.29|31
1625489200000|2021-07-05 12:46:40|2217.94|2209.24|2215.05|2206.35|2217.94|2209.24|2215.05|2206.35|38
1625489210000|2021-07-05 12:46:50|2214.92|2206.22|2215.24|2206.54|2215.44|2206.74|2214.58|2205.88|28
1625489220000|2021-07-05 12:47:00|2215.1|2206.4|2214.04|2205.34|2215.54|2206.84|2213.98|2205.28|38
1625489230000|2021-07-05 12:47:10|2213.85|2205.15|2214.84|2206.14|2214.84|2206.14|2213.54|2204.84|38
1625489240000|2021-07-05 12:47:20|2214.9|2206.2|2215.69|2206.99|2215.79|2207.09|2214.74|2206.04|34
1625489250000|2021-07-05 12:47:30|2215.74|2207.04|2214.48|2205.78|2215.75|2207.05|2214.44|2205.74|35
1625489260000|2021-07-05 12:47:40|2214.52|2205.82|2217.68|2208.98|2217.85|2209.15|2214.08|2205.38|37
1625489270000|2021-07-05 12:47:50|2217.7|2209|2218.66|2209.96|2218.66|2209.96|2217.7|2209|30
1625489280000|2021-07-05 12:48:00|2218.68|2209.98|2215.94|2207.24|2218.76|2210.06|2215.94|2207.24|23
1625489290000|2021-07-05 12:48:10|2215.97|2207.27|2217.12|2208.42|2217.12|2208.42|2215.41|2206.71|33
1625489300000|2021-07-05 12:48:20|2217|2208.3|2216.25|2207.55|2218.02|2209.32|2216.1|2207.4|32
1625489310000|2021-07-05 12:48:30|2216.32|2207.62|2216.32|2207.62|2217.28|2208.58|2216.17|2207.47|32
1625489320000|2021-07-05 12:48:40|2216.21|2207.51|2216.64|2207.94|2217.04|2208.34|2216.15|2207.45|23
1625489330000|2021-07-05 12:48:50|2217.31|2208.61|2216.69|2207.99|2217.73|2209.03|2216.6|2207.9|32
1625489340000|2021-07-05 12:49:00|2216.7|2208|2216.5|2207.8|2217.35|2208.65|2216.22|2207.52|36
1625489350000|2021-07-05 12:49:10|2216.45|2207.75|2216.58|2207.88|2216.74|2208.04|2216.39|2207.69|24
1625489360000|2021-07-05 12:49:20|2216.7|2208|2217.69|2208.99|2217.69|2208.99|2216.59|2207.89|18
1625489370000|2021-07-05 12:49:30|2217.68|2208.98|2216.95|2208.25|2217.73|2209.03|2216.07|2207.37|28
1625489380000|2021-07-05 12:49:40|2216.94|2208.24|2217.02|2208.32|2217.67|2208.97|2216.94|2208.24|27
1625489390000|2021-07-05 12:49:50|2216.74|2208.04|2216.69|2207.99|2217.18|2208.48|2216.48|2207.78|27
1625489400000|2021-07-05 12:50:00|2216.62|2207.92|2217.42|2208.72|2217.42|2208.72|2216.29|2207.59|31
1625489410000|2021-07-05 12:50:10|2217.4|2208.7|2217.38|2208.68|2217.41|2208.71|2217.38|2208.68|6
1625489420000|2021-07-05 12:50:20|2217.39|2208.69|2217.41|2208.71|2217.83|2209.13|2217.39|2208.69|13
1625489430000|2021-07-05 12:50:30|2217.46|2208.76|2217.84|2209.14|2217.88|2209.18|2217.41|2208.71|17
1625489440000|2021-07-05 12:50:40|2217.85|2209.15|2218.09|2209.39|2218.09|2209.39|2217.62|2208.92|20
1625489450000|2021-07-05 12:50:50|2218.07|2209.37|2217.76|2209.06|2218.18|2209.48|2217.37|2208.67|20
1625489460000|2021-07-05 12:51:00|2217.72|2209.02|2216.94|2208.24|2218.07|2209.37|2216.84|2208.14|25
1625489470000|2021-07-05 12:51:10|2216.9|2208.2|2216.73|2208.03|2217.12|2208.42|2216.32|2207.62|29
1625489480000|2021-07-05 12:51:20|2216.74|2208.04|2216.97|2208.27|2216.97|2208.27|2216.74|2208.04|16
1625489490000|2021-07-05 12:51:30|2216.88|2208.18|2216.99|2208.29|2217|2208.3|2216.8|2208.1|16
1625489500000|2021-07-05 12:51:40|2216.85|2208.15|2216.92|2208.22|2217|2208.3|2216.77|2208.07|12
1625489510000|2021-07-05 12:51:50|2217|2208.3|2217.05|2208.35|2217.35|2208.65|2216.84|2208.14|21
1625489520000|2021-07-05 12:52:00|2216.96|2208.26|2217.68|2208.98|2217.92|2209.22|2216.96|2208.26|27
1625489530000|2021-07-05 12:52:10|2217.77|2209.07|2217.24|2208.54|2217.77|2209.07|2217.17|2208.47|36
1625489540000|2021-07-05 12:52:20|2217.09|2208.39|2217.64|2208.94|2217.64|2208.94|2216.95|2208.25|26
1625489550000|2021-07-05 12:52:30|2217.62|2208.92|2217.49|2208.79|2217.64|2208.94|2217.42|2208.72|14
1625489560000|2021-07-05 12:52:40|2217.5|2208.8|2217.06|2208.36|2217.62|2208.92|2217.06|2208.36|15
1625489570000|2021-07-05 12:52:50|2217.24|2208.54|2216.89|2208.19|2217.29|2208.59|2216.68|2207.98|25
1625489580000|2021-07-05 12:53:00|2217.03|2208.33|2217.54|2208.84|2217.54|2208.84|2216.9|2208.2|14
1625489590000|2021-07-05 12:53:10|2217.42|2208.72|2216.74|2208.04|2217.57|2208.87|2216.74|2208.04|26
1625489600000|2021-07-05 12:53:20|2216.8|2208.1|2217.19|2208.49|2217.19|2208.49|2216.8|2208.1|16
1625489610000|2021-07-05 12:53:30|2217.16|2208.46|2217.78|2209.08|2217.78|2209.08|2216.62|2207.92|35
1625489620000|2021-07-05 12:53:40|2218.22|2209.52|2218.54|2209.84|2219.83|2211.13|2218.22|2209.52|36
1625489630000|2021-07-05 12:53:50|2218.89|2210.19|2218.52|2209.82|2218.91|2210.21|2217.76|2209.06|30
1625489640000|2021-07-05 12:54:00|2218.5|2209.8|2219.85|2211.15|2219.85|2211.15|2217.94|2209.24|39
1625489650000|2021-07-05 12:54:10|2219.94|2211.24|2219.53|2210.83|2219.94|2211.24|2219.22|2210.52|32
1625489660000|2021-07-05 12:54:20|2219.52|2210.82|2219.45|2210.75|2219.52|2210.82|2219.09|2210.39|22
1625489670000|2021-07-05 12:54:30|2219.19|2210.49|2218.65|2209.95|2219.57|2210.87|2218.15|2209.45|29
1625489680000|2021-07-05 12:54:40|2218.66|2209.96|2218.17|2209.47|2218.66|2209.96|2218.05|2209.35|18
1625489690000|2021-07-05 12:54:50|2218.18|2209.48|2218.21|2209.51|2218.28|2209.58|2218.09|2209.39|12
1625489700000|2021-07-05 12:55:00|2218.19|2209.49|2217.62|2208.92|2218.34|2209.64|2217.11|2208.41|22
1625489710000|2021-07-05 12:55:10|2217.36|2208.66|2217.35|2208.65|2218.22|2209.52|2217.32|2208.62|27
1625489720000|2021-07-05 12:55:20|2217.32|2208.62|2217.37|2208.67|2217.47|2208.77|2217.17|2208.47|17
1625489730000|2021-07-05 12:55:30|2217.27|2208.57|2217.06|2208.36|2217.68|2208.98|2216.84|2208.14|25
1625489740000|2021-07-05 12:55:40|2217.05|2208.35|2217.12|2208.42|2217.22|2208.52|2217.02|2208.32|18
1625489750000|2021-07-05 12:55:50|2217.1|2208.4|2215.66|2206.96|2217.1|2208.4|2215.61|2206.91|25
1625489760000|2021-07-05 12:56:00|2215.68|2206.98|2216.93|2208.23|2217.12|2208.42|2215.68|2206.98|22
1625489770000|2021-07-05 12:56:10|2216.94|2208.24|2217.23|2208.53|2217.26|2208.56|2216.75|2208.05|19
1625489780000|2021-07-05 12:56:20|2217.24|2208.54|2217.34|2208.64|2217.34|2208.64|2217.09|2208.39|19
1625489790000|2021-07-05 12:56:30|2217.07|2208.37|2217.28|2208.58|2217.49|2208.79|2216.97|2208.27|18
1625489800000|2021-07-05 12:56:40|2217.29|2208.59|2217.23|2208.53|2217.39|2208.69|2217.23|2208.53|22
1625489810000|2021-07-05 12:56:50|2217.1|2208.4|2216.29|2207.59|2217.1|2208.4|2216.29|2207.59|30
1625489820000|2021-07-05 12:57:00|2216.38|2207.68|2216.56|2207.86|2216.65|2207.95|2216.38|2207.68|14
1625489830000|2021-07-05 12:57:10|2216.55|2207.85|2215.42|2206.72|2216.68|2207.98|2214.16|2205.46|39
1625489840000|2021-07-05 12:57:20|2215.4|2206.7|2216.64|2207.94|2216.77|2208.07|2215.4|2206.7|34
1625489850000|2021-07-05 12:57:30|2216.65|2207.95|2217.12|2208.42|2217.77|2209.07|2216.54|2207.84|33
1625489860000|2021-07-05 12:57:40|2217.13|2208.43|2218.42|2209.72|2218.42|2209.72|2216.14|2207.44|36
1625489870000|2021-07-05 12:57:50|2218.39|2209.69|2215.6|2206.9|2218.39|2209.69|2215.6|2206.9|34
1625489880000|2021-07-05 12:58:00|2215.65|2206.95|2216.22|2207.52|2216.74|2208.04|2215.64|2206.94|30
1625489890000|2021-07-05 12:58:10|2216.27|2207.57|2215.7|2207|2216.27|2207.57|2214.98|2206.28|38
1625489900000|2021-07-05 12:58:20|2215.72|2207.02|2215.29|2206.59|2215.72|2207.02|2215.07|2206.37|32
1625489910000|2021-07-05 12:58:30|2215.34|2206.64|2215.33|2206.63|2216.02|2207.32|2215.15|2206.45|35
1625489920000|2021-07-05 12:58:40|2215.38|2206.68|2215.77|2207.07|2216.56|2207.86|2215.06|2206.36|31
1625489930000|2021-07-05 12:58:50|2215.76|2207.06|2216.02|2207.32|2216.09|2207.39|2215.06|2206.36|33
1625489940000|2021-07-05 12:59:00|2216.52|2207.82|2216.51|2207.81|2216.59|2207.89|2216.15|2207.45|25
1625489950000|2021-07-05 12:59:10|2216.25|2207.55|2215.41|2206.71|2216.36|2207.66|2215.23|2206.53|38
1625489960000|2021-07-05 12:59:20|2215.42|2206.72|2215.27|2206.57|2215.59|2206.89|2215.05|2206.35|32
1625489970000|2021-07-05 12:59:30|2215.18|2206.48|2215.89|2207.19|2215.89|2207.19|2215.18|2206.48|22
1625489980000|2021-07-05 12:59:40|2215.86|2207.16|2214.86|2206.16|2215.86|2207.16|2214.58|2205.88|26
1625489990000|2021-07-05 12:59:50|2215.27|2206.57|2215.82|2207.12|2215.82|2207.12|2214.7|2206|22
1625490000000|2021-07-05 13:00:00|2215.81|2207.11|2214.05|2205.35|2215.86|2207.16|2213.99|2205.29|25
1625490010000|2021-07-05 13:00:10|2214.29|2205.59|2216.09|2207.39|2216.15|2207.45|2213.99|2205.29|29
1625490020000|2021-07-05 13:00:20|2216.08|2207.38|2215.4|2206.7|2217.97|2209.27|2215.4|2206.7|34
1625490030000|2021-07-05 13:00:30|2215.44|2206.74|2215.65|2206.95|2215.77|2207.07|2214.67|2205.97|29
1625490040000|2021-07-05 13:00:40|2215.42|2206.72|2215.64|2206.94|2215.96|2207.26|2215.22|2206.52|37
1625490050000|2021-07-05 13:00:50|2215.63|2206.93|2214.47|2205.77|2215.63|2206.93|2213.76|2205.06|28
1625490060000|2021-07-05 13:01:00|2214.4|2205.7|2214.2|2205.5|2214.73|2206.03|2214.06|2205.36|22
1625490070000|2021-07-05 13:01:10|2214.43|2205.73|2214.47|2205.77|2214.47|2205.77|2214.14|2205.44|20
1625490080000|2021-07-05 13:01:20|2214.2|2205.5|2214.67|2205.97|2214.7|2206|2214.19|2205.49|17
1625490090000|2021-07-05 13:01:30|2214.69|2205.99|2214.89|2206.19|2214.92|2206.22|2214.55|2205.85|26
1625490100000|2021-07-05 13:01:40|2215.04|2206.34|2215.43|2206.73|2215.48|2206.78|2214.63|2205.93|22
1625490110000|2021-07-05 13:01:50|2215.41|2206.71|2215.46|2206.76|2215.53|2206.83|2215|2206.3|29
1625490120000|2021-07-05 13:02:00|2215.4|2206.7|2214.99|2206.29|2215.63|2206.93|2214.92|2206.22|35
1625490130000|2021-07-05 13:02:10|2214.94|2206.24|2214.83|2206.13|2215.47|2206.77|2214.6|2205.9|27
1625490140000|2021-07-05 13:02:20|2214.92|2206.22|2215.23|2206.53|2216.3|2207.6|2214.92|2206.22|32
1625490150000|2021-07-05 13:02:30|2215.24|2206.54|2214.93|2206.23|2215.3|2206.6|2214.93|2206.23|16
1625490160000|2021-07-05 13:02:40|2215.2|2206.5|2215.23|2206.53|2215.23|2206.53|2215.14|2206.44|11
1625490170000|2021-07-05 13:02:50|2215.33|2206.63|2215.29|2206.59|2215.82|2207.12|2215.19|2206.49|28
1625490180000|2021-07-05 13:03:00|2215.3|2206.6|2216.73|2208.03|2216.81|2208.11|2215.3|2206.6|23
1625490190000|2021-07-05 13:03:10|2216.65|2207.95|2215.79|2207.09|2216.65|2207.95|2215.45|2206.75|29
1625490200000|2021-07-05 13:03:20|2215.73|2207.03|2216.44|2207.74|2216.51|2207.81|2215.67|2206.97|25
1625490210000|2021-07-05 13:03:30|2216.34|2207.64|2217.14|2208.44|2217.5|2208.8|2216.21|2207.51|31
1625490220000|2021-07-05 13:03:40|2217.25|2208.55|2217.01|2208.31|2217.61|2208.91|2216.99|2208.29|23
1625490230000|2021-07-05 13:03:50|2217.1|2208.4|2217.23|2208.53|2217.54|2208.84|2216.99|2208.29|17
1625490240000|2021-07-05 13:04:00|2217.25|2208.55|2216.7|2208|2217.25|2208.55|2216.7|2208|17
1625490250000|2021-07-05 13:04:10|2216.87|2208.17|2217.63|2208.93|2217.77|2209.07|2216.74|2208.04|18
1625490260000|2021-07-05 13:04:20|2217.64|2208.94|2216.81|2208.11|2217.64|2208.94|2216.66|2207.96|17
1625490270000|2021-07-05 13:04:30|2216.84|2208.14|2216.84|2208.14|2216.98|2208.28|2216.65|2207.95|17
1625490280000|2021-07-05 13:04:40|2216.97|2208.27|2216.54|2207.84|2217.47|2208.77|2216.48|2207.78|32
1625490290000|2021-07-05 13:04:50|2216.52|2207.82|2216.41|2207.71|2216.57|2207.87|2216.02|2207.32|22
1625490300000|2021-07-05 13:05:00|2216.36|2207.66|2217.01|2208.31|2217.01|2208.31|2216.21|2207.51|24
1625490310000|2021-07-05 13:05:10|2217.02|2208.32|2216.84|2208.14|2217.06|2208.36|2216.59|2207.89|16
1625490320000|2021-07-05 13:05:20|2216.72|2208.02|2217.54|2208.84|2217.54|2208.84|2216.72|2208.02|22
1625490330000|2021-07-05 13:05:30|2217.56|2208.86|2218.35|2209.65|2218.35|2209.65|2217.56|2208.86|23
1625490340000|2021-07-05 13:05:40|2218.34|2209.64|2218.17|2209.47|2218.73|2210.03|2217.96|2209.26|23
1625490350000|2021-07-05 13:05:50|2218.24|2209.54|2218.04|2209.34|2218.67|2209.97|2217.97|2209.27|21
1625490360000|2021-07-05 13:06:00|2218.03|2209.33|2219.06|2210.36|2219.06|2210.36|2217.98|2209.28|25
1625490370000|2021-07-05 13:06:10|2218.99|2210.29|2219.38|2210.68|2219.77|2211.07|2218.78|2210.08|33
1625490380000|2021-07-05 13:06:20|2219.37|2210.67|2220.69|2211.99|2220.69|2211.99|2219.37|2210.67|30
1625490390000|2021-07-05 13:06:30|2220.77|2212.07|2220.64|2211.94|2220.77|2212.07|2219.95|2211.25|31
1625490400000|2021-07-05 13:06:40|2220.56|2211.86|2219.71|2211.01|2220.6|2211.9|2219.31|2210.61|33
1625490410000|2021-07-05 13:06:50|2219.73|2211.03|2221.85|2213.15|2221.9|2213.2|2219.73|2211.03|34
1625490420000|2021-07-05 13:07:00|2221.94|2213.24|2222.48|2213.78|2222.54|2213.84|2221.94|2213.24|28
1625490430000|2021-07-05 13:07:10|2222.36|2213.66|2220.98|2212.28|2222.61|2213.91|2220.91|2212.21|32
1625490440000|2021-07-05 13:07:20|2221.1|2212.4|2222.63|2213.93|2222.76|2214.06|2220.96|2212.26|31
1625490450000|2021-07-05 13:07:30|2222.66|2213.96|2223.63|2214.93|2223.73|2215.03|2222.63|2213.93|32
1625490460000|2021-07-05 13:07:40|2223.67|2214.97|2225.87|2217.17|2225.87|2217.17|2223.57|2214.87|26
1625490470000|2021-07-05 13:07:50|2225.88|2217.18|2227.24|2218.54|2227.44|2218.74|2225.88|2217.18|35
1625490480000|2021-07-05 13:08:00|2227.15|2218.45|2226.09|2217.39|2227.37|2218.67|2226.09|2217.39|31
1625490490000|2021-07-05 13:08:10|2226.15|2217.45|2224.99|2216.29|2226.62|2217.92|2224.79|2216.09|32
1625490500000|2021-07-05 13:08:20|2225.12|2216.42|2225.94|2217.24|2226.11|2217.41|2224.89|2216.19|27
1625490510000|2021-07-05 13:08:30|2225.96|2217.26|2226.18|2217.48|2226.18|2217.48|2225.44|2216.74|36
1625490520000|2021-07-05 13:08:40|2226.37|2217.67|2226.36|2217.66|2226.65|2217.95|2226.16|2217.46|36
1625490530000|2021-07-05 13:08:50|2226.4|2217.7|2227.27|2218.57|2227.27|2218.57|2226.22|2217.52|30
1625490540000|2021-07-05 13:09:00|2227.46|2218.76|2226.02|2217.32|2227.86|2219.16|2225.62|2216.92|36
1625490550000|2021-07-05 13:09:10|2226.07|2217.37|2227.23|2218.53|2227.66|2218.96|2226.04|2217.34|30
1625490560000|2021-07-05 13:09:20|2227.18|2218.48|2226.92|2218.22|2227.59|2218.89|2226.7|2218|29
1625490570000|2021-07-05 13:09:30|2226.95|2218.25|2227.81|2219.11|2227.84|2219.14|2226.95|2218.25|23
1625490580000|2021-07-05 13:09:40|2227.96|2219.26|2228.33|2219.63|2228.41|2219.71|2227.86|2219.16|27
1625490590000|2021-07-05 13:09:50|2228.41|2219.71|2228.9|2220.2|2229.04|2220.34|2228.37|2219.67|26
1625490600000|2021-07-05 13:10:00|2228.96|2220.26|2228.84|2220.14|2230.08|2221.38|2228.79|2220.09|29
1625490610000|2021-07-05 13:10:10|2228.95|2220.25|2229.15|2220.45|2229.67|2220.97|2228.84|2220.14|38
1625490620000|2021-07-05 13:10:20|2229.13|2220.43|2228.79|2220.09|2229.51|2220.81|2228.6|2219.9|31
1625490630000|2021-07-05 13:10:30|2228.8|2220.1|2229.05|2220.35|2229.25|2220.55|2228.51|2219.81|27
1625490640000|2021-07-05 13:10:40|2229.02|2220.32|2229.11|2220.41|2229.3|2220.6|2229|2220.3|27
1625490650000|2021-07-05 13:10:50|2229.07|2220.37|2229.51|2220.81|2229.54|2220.84|2228.78|2220.08|31
1625490660000|2021-07-05 13:11:00|2229.52|2220.82|2229.36|2220.66|2229.54|2220.84|2229.34|2220.64|18
1625490670000|2021-07-05 13:11:10|2229.38|2220.68|2229.46|2220.76|2229.48|2220.78|2229.24|2220.54|24
1625490680000|2021-07-05 13:11:20|2229.48|2220.78|2229.16|2220.46|2229.62|2220.92|2229.11|2220.41|19
1625490690000|2021-07-05 13:11:30|2229.32|2220.62|2228.14|2219.44|2229.86|2221.16|2228.14|2219.44|23
1625490700000|2021-07-05 13:11:40|2228.43|2219.73|2228.3|2219.6|2228.59|2219.89|2227.78|2219.08|34
1625490710000|2021-07-05 13:11:50|2228.29|2219.59|2228.36|2219.66|2228.67|2219.97|2228.05|2219.35|32
1625490720000|2021-07-05 13:12:00|2228.34|2219.64|2230.08|2221.38|2230.25|2221.55|2228.01|2219.31|32
1625490730000|2021-07-05 13:12:10|2229.95|2221.25|2228.38|2219.68|2229.95|2221.25|2228.35|2219.65|36
1625490740000|2021-07-05 13:12:20|2228.39|2219.69|2229.21|2220.51|2230.37|2221.67|2228.36|2219.66|34
1625490750000|2021-07-05 13:12:30|2229.24|2220.54|2229.6|2220.9|2229.71|2221.01|2228.98|2220.28|30
1625490760000|2021-07-05 13:12:40|2229.61|2220.91|2231.47|2222.77|2231.47|2222.77|2229.12|2220.42|36
1625490770000|2021-07-05 13:12:50|2231.83|2223.13|2232.66|2223.96|2233.14|2224.44|2231.77|2223.07|37
1625490780000|2021-07-05 13:13:00|2232.73|2224.03|2230.94|2222.24|2232.73|2224.03|2230.75|2222.05|32
1625490790000|2021-07-05 13:13:10|2230.97|2222.27|2231.93|2223.23|2232.17|2223.47|2230.97|2222.27|35
1625490800000|2021-07-05 13:13:20|2232|2223.3|2231.55|2222.85|2232|2223.3|2231.21|2222.51|36
1625490810000|2021-07-05 13:13:30|2231.4|2222.7|2231.8|2223.1|2231.87|2223.17|2231.19|2222.49|36
1625490820000|2021-07-05 13:13:40|2231.63|2222.93|2230.99|2222.29|2231.63|2222.93|2230.43|2221.73|21
1625490830000|2021-07-05 13:13:50|2230.97|2222.27|2231.45|2222.75|2231.64|2222.94|2230.77|2222.07|34
1625490840000|2021-07-05 13:14:00|2231.43|2222.73|2230.98|2222.28|2232.12|2223.42|2230.98|2222.28|33
1625490850000|2021-07-05 13:14:10|2230.95|2222.25|2231.08|2222.38|2231.5|2222.8|2230.95|2222.25|25
1625490860000|2021-07-05 13:14:20|2231.1|2222.4|2231.14|2222.44|2231.88|2223.18|2231.1|2222.4|25
1625490870000|2021-07-05 13:14:30|2231.13|2222.43|2230.02|2221.32|2231.13|2222.43|2230.02|2221.32|27
1625490880000|2021-07-05 13:14:40|2230|2221.3|2229.5|2220.8|2230.04|2221.34|2229.5|2220.8|28
1625490890000|2021-07-05 13:14:50|2229.48|2220.78|2228.62|2219.92|2229.62|2220.92|2228.44|2219.74|19
1625490900000|2021-07-05 13:15:00|2228.3|2219.6|2229.19|2220.49|2229.19|2220.49|2228.26|2219.56|25
1625490910000|2021-07-05 13:15:10|2229.16|2220.46|2229.61|2220.91|2229.65|2220.95|2229.12|2220.42|24
1625490920000|2021-07-05 13:15:20|2229.67|2220.97|2229.51|2220.81|2229.83|2221.13|2229.3|2220.6|33
1625490930000|2021-07-05 13:15:30|2229.41|2220.71|2229.78|2221.08|2229.84|2221.14|2229.39|2220.69|17
1625490940000|2021-07-05 13:15:40|2229.77|2221.07|2230.22|2221.52|2230.34|2221.64|2229.52|2220.82|32
1625490950000|2021-07-05 13:15:50|2230.26|2221.56|2230.11|2221.41|2230.38|2221.68|2229.9|2221.2|23
1625490960000|2021-07-05 13:16:00|2230.13|2221.43|2230.83|2222.13|2230.92|2222.22|2229.8|2221.1|27
1625490970000|2021-07-05 13:16:10|2230.78|2222.08|2228.71|2220.01|2230.78|2222.08|2228.27|2219.57|31
1625490980000|2021-07-05 13:16:20|2228.76|2220.06|2229.03|2220.33|2229.16|2220.46|2228.57|2219.87|31
1625490990000|2021-07-05 13:16:30|2229.04|2220.34|2228.23|2219.53|2229.04|2220.34|2227.84|2219.14|33
1625491000000|2021-07-05 13:16:40|2228.18|2219.48|2228.79|2220.09|2228.79|2220.09|2228.15|2219.45|26
1625491010000|2021-07-05 13:16:50|2228.82|2220.12|2228.72|2220.02|2228.87|2220.17|2228.47|2219.77|28
1625491020000|2021-07-05 13:17:00|2228.73|2220.03|2227.92|2219.22|2228.77|2220.07|2227.92|2219.22|23
1625491030000|2021-07-05 13:17:10|2227.91|2219.21|2227.41|2218.71|2227.92|2219.22|2227.09|2218.39|24
1625491040000|2021-07-05 13:17:20|2227.03|2218.33|2227.23|2218.53|2227.61|2218.91|2226.53|2217.83|22
1625491050000|2021-07-05 13:17:30|2227.24|2218.54|2225.58|2216.88|2227.56|2218.86|2225.47|2216.77|37
1625491060000|2021-07-05 13:17:40|2225.7|2217|2226.43|2217.73|2226.43|2217.73|2224.73|2216.03|28
1625491070000|2021-07-05 13:17:50|2226.45|2217.75|2225.15|2216.45|2227.44|2218.74|2225.15|2216.45|34
1625491080000|2021-07-05 13:18:00|2225.14|2216.44|2225.29|2216.59|2225.79|2217.09|2224.57|2215.87|31
1625491090000|2021-07-05 13:18:10|2225.75|2217.05|2224.57|2215.87|2225.75|2217.05|2224.48|2215.78|25
1625491100000|2021-07-05 13:18:20|2224.59|2215.89|2224.18|2215.48|2224.62|2215.92|2224.18|2215.48|7
1625491110000|2021-07-05 13:18:30|2224.39|2215.69|2224.35|2215.65|2224.45|2215.75|2224.21|2215.51|12
1625491120000|2021-07-05 13:18:40|2224.37|2215.67|2224.86|2216.16|2225.15|2216.45|2224.02|2215.32|28
1625491130000|2021-07-05 13:18:50|2224.76|2216.06|2225.77|2217.07|2225.77|2217.07|2224.71|2216.01|27
1625491140000|2021-07-05 13:19:00|2225.81|2217.11|2225.58|2216.88|2226.37|2217.67|2224.97|2216.27|37
1625491150000|2021-07-05 13:19:10|2225.69|2216.99|2225.64|2216.94|2225.69|2216.99|2225.12|2216.42|28
1625491160000|2021-07-05 13:19:20|2225.66|2216.96|2225.91|2217.21|2225.91|2217.21|2225.66|2216.96|17
1625491170000|2021-07-05 13:19:30|2225.96|2217.26|2225.19|2216.49|2226.19|2217.49|2225.19|2216.49|33
1625491180000|2021-07-05 13:19:40|2225.22|2216.52|2224.66|2215.96|2225.29|2216.59|2224.66|2215.96|30
1625491190000|2021-07-05 13:19:50|2224.5|2215.8|2224.34|2215.64|2224.59|2215.89|2224.11|2215.41|33
1625491200000|2021-07-05 13:20:00|2224.41|2215.71|2224.22|2215.52|2224.55|2215.85|2223.8|2215.1|30
1625491210000|2021-07-05 13:20:10|2224.21|2215.51|2223.49|2214.79|2224.24|2215.54|2223.33|2214.63|32
1625491220000|2021-07-05 13:20:20|2223.54|2214.84|2223.86|2215.16|2224.32|2215.62|2223.52|2214.82|24
1625491230000|2021-07-05 13:20:30|2223.76|2215.06|2224.43|2215.73|2224.54|2215.84|2223.76|2215.06|27
1625491240000|2021-07-05 13:20:40|2224.59|2215.89|2223.75|2215.05|2224.59|2215.89|2223.57|2214.87|31
1625491250000|2021-07-05 13:20:50|2223.74|2215.04|2223.79|2215.09|2223.82|2215.12|2223.69|2214.99|14
1625491260000|2021-07-05 13:21:00|2223.77|2215.07|2224.13|2215.43|2224.22|2215.52|2223.6|2214.9|19
1625491270000|2021-07-05 13:21:10|2224.19|2215.49|2225.28|2216.58|2225.28|2216.58|2224.12|2215.42|31
1625491280000|2021-07-05 13:21:20|2225.27|2216.57|2224.39|2215.69|2225.27|2216.57|2224.39|2215.69|30
1625491290000|2021-07-05 13:21:30|2224.36|2215.66|2224.53|2215.83|2224.59|2215.89|2224.26|2215.56|25
1625491300000|2021-07-05 13:21:40|2224.45|2215.75|2224.79|2216.09|2224.79|2216.09|2224.1|2215.4|13
1625491310000|2021-07-05 13:21:50|2224.86|2216.16|2225.35|2216.65|2225.35|2216.65|2224.11|2215.41|27
1625491320000|2021-07-05 13:22:00|2225.23|2216.53|2225.18|2216.48|2225.39|2216.69|2225.08|2216.38|18
1625491330000|2021-07-05 13:22:10|2225.06|2216.36|2225.76|2217.06|2225.76|2217.06|2225.06|2216.36|21
1625491340000|2021-07-05 13:22:20|2225.78|2217.08|2225.41|2216.71|2225.95|2217.25|2225.4|2216.7|26
1625491350000|2021-07-05 13:22:30|2225.35|2216.65|2225.32|2216.62|2225.48|2216.78|2225.26|2216.56|25
1625491360000|2021-07-05 13:22:40|2225.36|2216.66|2224.82|2216.12|2225.46|2216.76|2224.55|2215.85|27
1625491370000|2021-07-05 13:22:50|2224.76|2216.06|2223.56|2214.86|2224.89|2216.19|2223.5|2214.8|36
1625491380000|2021-07-05 13:23:00|2223.61|2214.91|2223.85|2215.15|2223.89|2215.19|2223.61|2214.91|25
1625491390000|2021-07-05 13:23:10|2223.87|2215.17|2224.04|2215.34|2224.51|2215.81|2223.83|2215.13|32
1625491400000|2021-07-05 13:23:20|2224.05|2215.35|2223.75|2215.05|2224.05|2215.35|2223.69|2214.99|21
1625491410000|2021-07-05 13:23:30|2223.73|2215.03|2224.12|2215.42|2224.25|2215.55|2223.66|2214.96|23
1625491420000|2021-07-05 13:23:40|2224.11|2215.41|2224.55|2215.85|2224.91|2216.21|2224|2215.3|24
1625491430000|2021-07-05 13:23:50|2224.67|2215.97|2224.11|2215.41|2224.68|2215.98|2224.11|2215.41|27
1625491440000|2021-07-05 13:24:00|2224.13|2215.43|2224.24|2215.54|2224.24|2215.54|2223.86|2215.16|23
1625491450000|2021-07-05 13:24:10|2224.23|2215.53|2223.88|2215.18|2224.24|2215.54|2223.74|2215.04|30
1625491460000|2021-07-05 13:24:20|2224|2215.3|2223.65|2214.95|2224|2215.3|2223.65|2214.95|11
1625491470000|2021-07-05 13:24:30|2223.69|2214.99|2223.28|2214.58|2223.69|2214.99|2222.92|2214.22|13
1625491480000|2021-07-05 13:24:40|2223.23|2214.53|2223.67|2214.97|2223.96|2215.26|2223.17|2214.47|22
1625491490000|2021-07-05 13:24:50|2223.56|2214.86|2223.88|2215.18|2223.89|2215.19|2223.22|2214.52|19
1625491500000|2021-07-05 13:25:00|2223.9|2215.2|2222.95|2214.25|2224.07|2215.37|2222.95|2214.25|19
1625491510000|2021-07-05 13:25:10|2223.02|2214.32|2223.15|2214.45|2223.21|2214.51|2222.84|2214.14|23
1625491520000|2021-07-05 13:25:20|2223.13|2214.43|2223.24|2214.54|2223.63|2214.93|2223.06|2214.36|26
1625491530000|2021-07-05 13:25:30|2223.23|2214.53|2222.33|2213.63|2223.27|2214.57|2222.33|2213.63|17
1625491540000|2021-07-05 13:25:40|2222.44|2213.74|2221.18|2212.48|2222.62|2213.92|2221.09|2212.39|21
1625491550000|2021-07-05 13:25:50|2221.17|2212.47|2221.33|2212.63|2221.33|2212.63|2220.36|2211.66|22
1625491560000|2021-07-05 13:26:00|2221.4|2212.7|2221.98|2213.28|2221.98|2213.28|2221.4|2212.7|17
1625491570000|2021-07-05 13:26:10|2222.05|2213.35|2223.08|2214.38|2223.25|2214.55|2222.05|2213.35|23
1625491580000|2021-07-05 13:26:20|2223.18|2214.48|2223.03|2214.33|2223.18|2214.48|2222.92|2214.22|13
1625491590000|2021-07-05 13:26:30|2223.05|2214.35|2222.76|2214.06|2223.05|2214.35|2222.76|2214.06|14
1625491600000|2021-07-05 13:26:40|2222.78|2214.08|2224|2215.3|2224.11|2215.41|2222.65|2213.95|18
1625491610000|2021-07-05 13:26:50|2223.67|2214.97|2224.15|2215.45|2224.15|2215.45|2223.67|2214.97|19
1625491620000|2021-07-05 13:27:00|2224.14|2215.44|2223.67|2214.97|2224.14|2215.44|2223.67|2214.97|22
1625491630000|2021-07-05 13:27:10|2223.7|2215|2224.22|2215.52|2224.35|2215.65|2223.7|2215|13
1625491640000|2021-07-05 13:27:20|2224.21|2215.51|2223.81|2215.11|2224.21|2215.51|2223.45|2214.75|22
1625491650000|2021-07-05 13:27:30|2223.86|2215.16|2224.48|2215.78|2224.56|2215.86|2223.86|2215.16|16
1625491660000|2021-07-05 13:27:40|2224.52|2215.82|2224.38|2215.68|2224.53|2215.83|2224.38|2215.68|17
1625491670000|2021-07-05 13:27:50|2224.4|2215.7|2224.42|2215.72|2224.58|2215.88|2224.39|2215.69|20
1625491680000|2021-07-05 13:28:00|2224.77|2216.07|2224.74|2216.04|2225.54|2216.84|2224.55|2215.85|23
1625491690000|2021-07-05 13:28:10|2224.75|2216.05|2224.87|2216.17|2224.9|2216.2|2224.75|2216.05|21
1625491700000|2021-07-05 13:28:20|2224.92|2216.22|2224.95|2216.25|2224.95|2216.25|2224.28|2215.58|22
1625491710000|2021-07-05 13:28:30|2224.97|2216.27|2225.87|2217.17|2226.22|2217.52|2224.97|2216.27|22
1625491720000|2021-07-05 13:28:40|2225.92|2217.22|2226.07|2217.37|2226.22|2217.52|2225.81|2217.11|16
1625491730000|2021-07-05 13:28:50|2226.09|2217.39|2227.26|2218.56|2227.26|2218.56|2226.03|2217.33|23
1625491740000|2021-07-05 13:29:00|2227.31|2218.61|2227.79|2219.09|2228.48|2219.78|2227.31|2218.61|26
1625491750000|2021-07-05 13:29:10|2227.81|2219.11|2228.36|2219.66|2228.36|2219.66|2227.61|2218.91|23
1625491760000|2021-07-05 13:29:20|2228.41|2219.71|2228.23|2219.53|2228.73|2220.03|2228.03|2219.33|21
1625491770000|2021-07-05 13:29:30|2228.21|2219.51|2228.27|2219.57|2228.6|2219.9|2228.09|2219.39|20
1625491780000|2021-07-05 13:29:40|2228.1|2219.4|2228.39|2219.69|2228.39|2219.69|2227.66|2218.96|26
1625491790000|2021-07-05 13:29:50|2228.44|2219.74|2229.48|2220.78|2229.6|2220.9|2228.44|2219.74|26
1625491800000|2021-07-05 13:30:00|2229.49|2220.79|2231.06|2222.36|2231.1|2222.4|2229.49|2220.79|24
1625491810000|2021-07-05 13:30:10|2231.07|2222.37|2229.71|2221.01|2231.08|2222.38|2229.71|2221.01|23
1625491820000|2021-07-05 13:30:20|2229.73|2221.03|2228.78|2220.08|2229.82|2221.12|2228.78|2220.08|16
1625491830000|2021-07-05 13:30:30|2228.75|2220.05|2228.77|2220.07|2228.84|2220.14|2228.48|2219.78|12
1625491840000|2021-07-05 13:30:40|2228.78|2220.08|2227.63|2218.93|2228.78|2220.08|2227.61|2218.91|14
1625491850000|2021-07-05 13:30:50|2227.67|2218.97|2227.45|2218.75|2227.69|2218.99|2227.01|2218.31|19
1625491860000|2021-07-05 13:31:00|2227.75|2219.05|2227.13|2218.43|2227.78|2219.08|2226.65|2217.95|22
1625491870000|2021-07-05 13:31:10|2227.24|2218.54|2226.74|2218.04|2227.24|2218.54|2226.37|2217.67|24
1625491880000|2021-07-05 13:31:20|2226.73|2218.03|2226.37|2217.67|2226.73|2218.03|2226.35|2217.65|10
1625491890000|2021-07-05 13:31:30|2226.42|2217.72|2226.63|2217.93|2226.63|2217.93|2226.1|2217.4|18
1625491900000|2021-07-05 13:31:40|2226.62|2217.92|2226.61|2217.91|2226.62|2217.92|2226.56|2217.86|12
1625491910000|2021-07-05 13:31:50|2226.47|2217.77|2226.91|2218.21|2227.3|2218.6|2225.72|2217.02|26
1625491920000|2021-07-05 13:32:00|2226.89|2218.19|2226.53|2217.83|2227.21|2218.51|2226.01|2217.31|22
1625491930000|2021-07-05 13:32:10|2226.18|2217.48|2226.2|2217.5|2226.65|2217.95|2226.13|2217.43|16
1625491940000|2021-07-05 13:32:20|2226.24|2217.54|2226.29|2217.59|2226.49|2217.79|2226.17|2217.47|21
1625491950000|2021-07-05 13:32:30|2226.28|2217.58|2226.74|2218.04|2226.94|2218.24|2226.28|2217.58|20
1625491960000|2021-07-05 13:32:40|2226.58|2217.88|2226.25|2217.55|2226.65|2217.95|2226.1|2217.4|18
1625491970000|2021-07-05 13:32:50|2226.08|2217.38|2226.77|2218.07|2226.83|2218.13|2226.08|2217.38|21
1625491980000|2021-07-05 13:33:00|2226.83|2218.13|2226.91|2218.21|2227.07|2218.37|2226.83|2218.13|24
1625491990000|2021-07-05 13:33:10|2226.98|2218.28|2226.95|2218.25|2227.04|2218.34|2226.82|2218.12|17
1625492000000|2021-07-05 13:33:20|2227.02|2218.32|2226.77|2218.07|2227.04|2218.34|2226.77|2218.07|11
1625492010000|2021-07-05 13:33:30|2226.7|2218|2228.08|2219.38|2228.47|2219.77|2226.62|2217.92|22
1625492020000|2021-07-05 13:33:40|2227.98|2219.28|2227.96|2219.26|2228.12|2219.42|2227.95|2219.25|15
1625492030000|2021-07-05 13:33:50|2227.89|2219.19|2228.25|2219.55|2228.26|2219.56|2227.65|2218.95|25
1625492040000|2021-07-05 13:34:00|2228.26|2219.56|2228.48|2219.78|2228.7|2220|2228.26|2219.56|21
1625492050000|2021-07-05 13:34:10|2228.53|2219.83|2229.92|2221.22|2229.92|2221.22|2228.41|2219.71|22
1625492060000|2021-07-05 13:34:20|2229.94|2221.24|2227.95|2219.25|2230.26|2221.56|2227.79|2219.09|25
1625492070000|2021-07-05 13:34:30|2227.93|2219.23|2228.56|2219.86|2228.91|2220.21|2227.93|2219.23|20
1625492080000|2021-07-05 13:34:40|2228.57|2219.87|2228.58|2219.88|2228.81|2220.11|2228.25|2219.55|22
1625492090000|2021-07-05 13:34:50|2228.57|2219.87|2228.22|2219.52|2228.57|2219.87|2228.16|2219.46|24
1625492100000|2021-07-05 13:35:00|2228.16|2219.46|2228.11|2219.41|2228.6|2219.9|2228|2219.3|23
1625492110000|2021-07-05 13:35:10|2228.13|2219.43|2226.83|2218.13|2228.56|2219.86|2226.83|2218.13|25
1625492120000|2021-07-05 13:35:20|2226.55|2217.85|2225.96|2217.26|2226.69|2217.99|2225.96|2217.26|22
1625492130000|2021-07-05 13:35:30|2225.98|2217.28|2225.92|2217.22|2226.26|2217.56|2225.73|2217.03|26
1625492140000|2021-07-05 13:35:40|2225.93|2217.23|2226.38|2217.68|2226.65|2217.95|2225.77|2217.07|24
1625492150000|2021-07-05 13:35:50|2226.39|2217.69|2225.95|2217.25|2226.53|2217.83|2225.7|2217|26
1625492160000|2021-07-05 13:36:00|2225.98|2217.28|2226.01|2217.31|2226.17|2217.47|2225.78|2217.08|20
1625492170000|2021-07-05 13:36:10|2226.12|2217.42|2224.6|2215.9|2226.12|2217.42|2224.6|2215.9|18
1625492180000|2021-07-05 13:36:20|2224.58|2215.88|2225.28|2216.58|2225.35|2216.65|2224.54|2215.84|22
1625492190000|2021-07-05 13:36:30|2225.21|2216.51|2225.68|2216.98|2225.75|2217.05|2225.19|2216.49|23
1625492200000|2021-07-05 13:36:40|2225.7|2217|2225.3|2216.6|2225.71|2217.01|2224.9|2216.2|24
1625492210000|2021-07-05 13:36:50|2225.28|2216.58|2225.5|2216.8|2225.5|2216.8|2224.9|2216.2|21
1625492220000|2021-07-05 13:37:00|2225.53|2216.83|2224.59|2215.89|2225.53|2216.83|2224.47|2215.77|19
1625492230000|2021-07-05 13:37:10|2224.67|2215.97|2223.98|2215.28|2224.98|2216.28|2223.98|2215.28|17
1625492240000|2021-07-05 13:37:20|2223.88|2215.18|2224.29|2215.59|2224.29|2215.59|2223.73|2215.03|20
1625492250000|2021-07-05 13:37:30|2224.16|2215.46|2225.04|2216.34|2225.05|2216.35|2224.16|2215.46|20
1625492260000|2021-07-05 13:37:40|2224.89|2216.19|2225.69|2216.99|2225.69|2216.99|2224.83|2216.13|18
1625492270000|2021-07-05 13:37:50|2225.71|2217.01|2225.72|2217.02|2225.9|2217.2|2225.33|2216.63|23
1625492280000|2021-07-05 13:38:00|2225.74|2217.04|2225.76|2217.06|2225.76|2217.06|2225.4|2216.7|22
1625492290000|2021-07-05 13:38:10|2225.99|2217.29|2225.55|2216.85|2226.01|2217.31|2225.28|2216.58|21
1625492300000|2021-07-05 13:38:20|2225.57|2216.87|2226.06|2217.36|2226.07|2217.37|2225.57|2216.87|15
1625492310000|2021-07-05 13:38:30|2225.92|2217.22|2225.87|2217.17|2226.01|2217.31|2225.74|2217.04|13
1625492320000|2021-07-05 13:38:40|2225.86|2217.16|2225.8|2217.1|2225.86|2217.16|2224.67|2215.97|25
1625492330000|2021-07-05 13:38:50|2226.03|2217.33|2226.99|2218.29|2227.66|2218.96|2226.03|2217.33|27
1625492340000|2021-07-05 13:39:00|2226.95|2218.25|2227.22|2218.52|2227.58|2218.88|2226.67|2217.97|24
1625492350000|2021-07-05 13:39:10|2226.98|2218.28|2227.51|2218.81|2227.64|2218.94|2226.77|2218.07|21
1625492360000|2021-07-05 13:39:20|2227.6|2218.9|2228.18|2219.48|2228.31|2219.61|2227.6|2218.9|20
1625492370000|2021-07-05 13:39:30|2228.17|2219.47|2228.24|2219.54|2228.31|2219.61|2227.8|2219.1|25
1625492380000|2021-07-05 13:39:40|2228.21|2219.51|2227.61|2218.91|2228.21|2219.51|2227.35|2218.65|23
1625492390000|2021-07-05 13:39:50|2227.67|2218.97|2226.88|2218.18|2227.67|2218.97|2226.51|2217.81|26
1625492400000|2021-07-05 13:40:00|2226.83|2218.13|2228.22|2219.52|2228.22|2219.52|2226.83|2218.13|22
1625492410000|2021-07-05 13:40:10|2228.14|2219.44|2228.31|2219.61|2228.37|2219.67|2228.14|2219.44|23
1625492420000|2021-07-05 13:40:20|2228.32|2219.62|2229.27|2220.57|2229.27|2220.57|2228.32|2219.62|14
1625492430000|2021-07-05 13:40:30|2229.4|2220.7|2229.58|2220.88|2229.61|2220.91|2229.18|2220.48|22
1625492440000|2021-07-05 13:40:40|2229.64|2220.94|2229.5|2220.8|2229.76|2221.06|2229.32|2220.62|20
1625492450000|2021-07-05 13:40:50|2229.42|2220.72|2229.59|2220.89|2229.69|2220.99|2228.98|2220.28|21
1625492460000|2021-07-05 13:41:00|2229.57|2220.87|2229.53|2220.83|2229.82|2221.12|2229.41|2220.71|20
1625492470000|2021-07-05 13:41:10|2229.48|2220.78|2230.38|2221.68|2230.38|2221.68|2229.48|2220.78|21
1625492480000|2021-07-05 13:41:20|2230.31|2221.61|2231.07|2222.37|2231.15|2222.45|2230.3|2221.6|23
1625492490000|2021-07-05 13:41:30|2231|2222.3|2230.99|2222.29|2231.33|2222.63|2230.95|2222.25|24
1625492500000|2021-07-05 13:41:40|2230.92|2222.22|2231.01|2222.31|2231.11|2222.41|2230.77|2222.07|19
1625492510000|2021-07-05 13:41:50|2231|2222.3|2231.05|2222.35|2231.18|2222.48|2231|2222.3|19
1625492520000|2021-07-05 13:42:00|2231.06|2222.36|2230.96|2222.26|2231.17|2222.47|2230.49|2221.79|25
1625492530000|2021-07-05 13:42:10|2230.95|2222.25|2231.89|2223.19|2231.95|2223.25|2230.95|2222.25|25
1625492540000|2021-07-05 13:42:20|2232|2223.3|2232.15|2223.45|2232.18|2223.48|2231.82|2223.12|24
1625492550000|2021-07-05 13:42:30|2232.73|2224.03|2232.8|2224.1|2233.57|2224.87|2232.17|2223.47|27
1625492560000|2021-07-05 13:42:40|2232.6|2223.9|2232.05|2223.35|2232.6|2223.9|2232.04|2223.34|27
1625492570000|2021-07-05 13:42:50|2231.92|2223.22|2231.88|2223.18|2232.46|2223.76|2231.88|2223.18|21
1625492580000|2021-07-05 13:43:00|2232.17|2223.47|2232.29|2223.59|2232.29|2223.59|2231.61|2222.91|17
1625492590000|2021-07-05 13:43:10|2232.25|2223.55|2232.66|2223.96|2232.99|2224.29|2231.5|2222.8|26
1625492600000|2021-07-05 13:43:20|2232.64|2223.94|2233.74|2225.04|2234.22|2225.52|2232.61|2223.91|28
1625492610000|2021-07-05 13:43:30|2233.72|2225.02|2233.13|2224.43|2233.76|2225.06|2233.07|2224.37|27
1625492620000|2021-07-05 13:43:40|2233.07|2224.37|2233.37|2224.67|2233.38|2224.68|2233.07|2224.37|21
1625492630000|2021-07-05 13:43:50|2233.45|2224.75|2233|2224.3|2233.45|2224.75|2232.74|2224.04|24
1625492640000|2021-07-05 13:44:00|2233.2|2224.5|2233.06|2224.36|2233.2|2224.5|2232.92|2224.22|21
1625492650000|2021-07-05 13:44:10|2233.02|2224.32|2232.64|2223.94|2233.04|2224.34|2232.58|2223.88|24
1625492660000|2021-07-05 13:44:20|2232.66|2223.96|2232.8|2224.1|2232.9|2224.2|2232.65|2223.95|14
1625492670000|2021-07-05 13:44:30|2232.83|2224.13|2232.82|2224.12|2233.18|2224.48|2232.59|2223.89|21
1625492680000|2021-07-05 13:44:40|2232.74|2224.04|2232.75|2224.05|2233.1|2224.4|2232.73|2224.03|22
1625492690000|2021-07-05 13:44:50|2232.5|2223.8|2233.37|2224.67|2233.37|2224.67|2232.27|2223.57|22
1625492700000|2021-07-05 13:45:00|2233.3|2224.6|2234.17|2225.47|2234.17|2225.47|2233.3|2224.6|24
1625492710000|2021-07-05 13:45:10|2234.13|2225.43|2235.68|2226.98|2235.68|2226.98|2234|2225.3|23
1625492720000|2021-07-05 13:45:20|2236.08|2227.38|2236.65|2227.95|2236.69|2227.99|2235.57|2226.87|26
1625492730000|2021-07-05 13:45:30|2236.68|2227.98|2236.44|2227.74|2236.74|2228.04|2236.36|2227.66|22
1625492740000|2021-07-05 13:45:40|2236.51|2227.81|2236.36|2227.66|2236.69|2227.99|2236.36|2227.66|20
1625492750000|2021-07-05 13:45:50|2236.3|2227.6|2236.59|2227.89|2236.65|2227.95|2236.21|2227.51|25
1625492760000|2021-07-05 13:46:00|2236.69|2227.99|2236.72|2228.02|2236.94|2228.24|2236.55|2227.85|27
1625492770000|2021-07-05 13:46:10|2236.74|2228.04|2236.43|2227.73|2236.74|2228.04|2235.54|2226.84|23
1625492780000|2021-07-05 13:46:20|2236.4|2227.7|2236.54|2227.84|2236.76|2228.06|2236.25|2227.55|23
1625492790000|2021-07-05 13:46:30|2236.51|2227.81|2237.23|2228.53|2237.29|2228.59|2236.49|2227.79|22
1625492800000|2021-07-05 13:46:40|2237.3|2228.6|2238.74|2230.04|2238.95|2230.25|2237.3|2228.6|27
1625492810000|2021-07-05 13:46:50|2238.67|2229.97|2238.3|2229.6|2238.84|2230.14|2238.3|2229.6|25
1625492820000|2021-07-05 13:47:00|2238.31|2229.61|2238.52|2229.82|2238.54|2229.84|2237.93|2229.23|22
1625492830000|2021-07-05 13:47:10|2238.57|2229.87|2238.37|2229.67|2238.59|2229.89|2238.19|2229.49|19
1625492840000|2021-07-05 13:47:20|2238.36|2229.66|2239.01|2230.31|2239.22|2230.52|2238.36|2229.66|24
1625492850000|2021-07-05 13:47:30|2238.99|2230.29|2239.36|2230.66|2239.36|2230.66|2238.99|2230.29|18
1625492860000|2021-07-05 13:47:40|2239.37|2230.67|2239.26|2230.56|2239.38|2230.68|2239.14|2230.44|19
1625492870000|2021-07-05 13:47:50|2239.33|2230.63|2239.06|2230.36|2239.46|2230.76|2239.04|2230.34|23
1625492880000|2021-07-05 13:48:00|2239.04|2230.34|2238.82|2230.12|2239.26|2230.56|2238.7|2230|24
1625492890000|2021-07-05 13:48:10|2238.8|2230.1|2237.65|2228.95|2238.82|2230.12|2237.65|2228.95|24
1625492900000|2021-07-05 13:48:20|2237.71|2229.01|2237.89|2229.19|2237.94|2229.24|2237.65|2228.95|14
1625492910000|2021-07-05 13:48:30|2237.85|2229.15|2237.4|2228.7|2238.03|2229.33|2237.4|2228.7|19
1625492920000|2021-07-05 13:48:40|2237.49|2228.79|2237.49|2228.79|2237.65|2228.95|2237.4|2228.7|15
1625492930000|2021-07-05 13:48:50|2237.47|2228.77|2236.37|2227.67|2237.53|2228.83|2236.34|2227.64|23
1625492940000|2021-07-05 13:49:00|2236.31|2227.61|2237.69|2228.99|2237.77|2229.07|2236.31|2227.61|19
1625492950000|2021-07-05 13:49:10|2237.71|2229.01|2237.39|2228.69|2237.71|2229.01|2237.39|2228.69|12
1625492960000|2021-07-05 13:49:20|2237.33|2228.63|2236.64|2227.94|2237.33|2228.63|2236.64|2227.94|9
1625492970000|2021-07-05 13:49:30|2236.66|2227.96|2236.59|2227.89|2236.66|2227.96|2236.54|2227.84|14
1625492980000|2021-07-05 13:49:40|2236.6|2227.9|2235.05|2226.35|2236.93|2228.23|2234.95|2226.25|21
1625492990000|2021-07-05 13:49:50|2235.04|2226.34|2235.89|2227.19|2235.98|2227.28|2234.75|2226.05|16
1625493000000|2021-07-05 13:50:00|2235.73|2227.03|2234.95|2226.25|2235.88|2227.18|2234.88|2226.18|24
1625493010000|2021-07-05 13:50:10|2234.93|2226.23|2234.81|2226.11|2235.07|2226.37|2234.81|2226.11|20
1625493020000|2021-07-05 13:50:20|2234.79|2226.09|2233.29|2224.59|2234.84|2226.14|2233.29|2224.59|22
1625493030000|2021-07-05 13:50:30|2233.27|2224.57|2232.56|2223.86|2233.27|2224.57|2232.43|2223.73|26
1625493040000|2021-07-05 13:50:40|2232.45|2223.75|2232.98|2224.28|2232.98|2224.28|2232.33|2223.63|18
1625493050000|2021-07-05 13:50:50|2232.99|2224.29|2232.7|2224|2233.16|2224.46|2232.68|2223.98|26
1625493060000|2021-07-05 13:51:00|2232.71|2224.01|2232.57|2223.87|2233.12|2224.42|2232.52|2223.82|24
1625493070000|2021-07-05 13:51:10|2232.37|2223.67|2232.49|2223.79|2232.62|2223.92|2232.31|2223.61|23
1625493080000|2021-07-05 13:51:20|2232.54|2223.84|2232.53|2223.83|2232.62|2223.92|2232.49|2223.79|9
1625493090000|2021-07-05 13:51:30|2232.56|2223.86|2232.06|2223.36|2232.62|2223.92|2232.06|2223.36|20
1625493100000|2021-07-05 13:51:40|2232.07|2223.37|2232.37|2223.67|2232.61|2223.91|2231.86|2223.16|20
1625493110000|2021-07-05 13:51:50|2232.46|2223.76|2232.05|2223.35|2232.46|2223.76|2231.99|2223.29|14
1625493120000|2021-07-05 13:52:00|2231.91|2223.21|2232.01|2223.31|2232.54|2223.84|2231.85|2223.15|18
1625493130000|2021-07-05 13:52:10|2232.06|2223.36|2232.86|2224.16|2232.86|2224.16|2232.06|2223.36|14
1625493140000|2021-07-05 13:52:20|2233.19|2224.49|2233.39|2224.69|2233.4|2224.7|2232.78|2224.08|23
1625493150000|2021-07-05 13:52:30|2233.37|2224.67|2233.85|2225.15|2233.85|2225.15|2233.28|2224.58|23
1625493160000|2021-07-05 13:52:40|2233.63|2224.93|2234.11|2225.41|2234.22|2225.52|2233.63|2224.93|21
1625493170000|2021-07-05 13:52:50|2234.16|2225.46|2234.19|2225.49|2234.28|2225.58|2233.47|2224.77|24
1625493180000|2021-07-05 13:53:00|2234.17|2225.47|2234.08|2225.38|2234.19|2225.49|2233.9|2225.2|24
1625493190000|2021-07-05 13:53:10|2233.96|2225.26|2233.44|2224.74|2234.03|2225.33|2233.22|2224.52|24
1625493200000|2021-07-05 13:53:20|2233.39|2224.69|2233.62|2224.92|2233.65|2224.95|2233.24|2224.54|22
1625493210000|2021-07-05 13:53:30|2233.48|2224.78|2233.53|2224.83|2233.92|2225.22|2233.19|2224.49|22
1625493220000|2021-07-05 13:53:40|2233.54|2224.84|2234.11|2225.41|2234.11|2225.41|2233.37|2224.67|27
1625493230000|2021-07-05 13:53:50|2234.06|2225.36|2234.21|2225.51|2234.26|2225.56|2233.97|2225.27|19
1625493240000|2021-07-05 13:54:00|2234.17|2225.47|2234.22|2225.52|2234.32|2225.62|2234.07|2225.37|23
1625493250000|2021-07-05 13:54:10|2234.23|2225.53|2234.94|2226.24|2235.3|2226.6|2234.18|2225.48|24
1625493260000|2021-07-05 13:54:20|2234.97|2226.27|2234.41|2225.71|2235|2226.3|2234.17|2225.47|22
1625493270000|2021-07-05 13:54:30|2234.37|2225.67|2234.41|2225.71|2234.48|2225.78|2233.49|2224.79|20
1625493280000|2021-07-05 13:54:40|2234.3|2225.6|2234.54|2225.84|2234.56|2225.86|2234.25|2225.55|14
1625493290000|2021-07-05 13:54:50|2234.43|2225.73|2234.92|2226.22|2234.92|2226.22|2234.38|2225.68|20
1625493300000|2021-07-05 13:55:00|2234.69|2225.99|2234.83|2226.13|2235.01|2226.31|2234.69|2225.99|16
1625493310000|2021-07-05 13:55:10|2234.84|2226.14|2234.81|2226.11|2234.86|2226.16|2234.5|2225.8|17
1625493320000|2021-07-05 13:55:20|2234.62|2225.92|2234.63|2225.93|2234.71|2226.01|2234.56|2225.86|10
1625493330000|2021-07-05 13:55:30|2234.62|2225.92|2234.85|2226.15|2234.86|2226.16|2234.62|2225.92|16
1625493340000|2021-07-05 13:55:40|2234.8|2226.1|2235.21|2226.51|2235.21|2226.51|2234.79|2226.09|14
1625493350000|2021-07-05 13:55:50|2235.18|2226.48|2235.13|2226.43|2235.18|2226.48|2234.21|2225.51|16
1625493360000|2021-07-05 13:56:00|2235.12|2226.42|2234.8|2226.1|2235.13|2226.43|2234.65|2225.95|21
1625493370000|2021-07-05 13:56:10|2234.64|2225.94|2234.54|2225.84|2234.81|2226.11|2234.44|2225.74|16
1625493380000|2021-07-05 13:56:20|2234.55|2225.85|2232.22|2223.52|2234.67|2225.97|2232.22|2223.52|22
1625493390000|2021-07-05 13:56:30|2232.21|2223.51|2232.24|2223.54|2232.43|2223.73|2231.84|2223.14|22
1625493400000|2021-07-05 13:56:40|2232.34|2223.64|2231.8|2223.1|2232.34|2223.64|2231.7|2223|23
1625493410000|2021-07-05 13:56:50|2231.73|2223.03|2230.4|2221.7|2231.83|2223.13|2230.06|2221.36|22
1625493420000|2021-07-05 13:57:00|2230.29|2221.59|2230.5|2221.8|2230.51|2221.81|2229.18|2220.48|27
1625493430000|2021-07-05 13:57:10|2230.51|2221.81|2231.01|2222.31|2231.07|2222.37|2230.43|2221.73|24
1625493440000|2021-07-05 13:57:20|2231.02|2222.32|2232.64|2223.94|2232.64|2223.94|2231.02|2222.32|22
1625493450000|2021-07-05 13:57:30|2232.66|2223.96|2231.54|2222.84|2232.92|2224.22|2231.54|2222.84|21
1625493460000|2021-07-05 13:57:40|2231.75|2223.05|2232.15|2223.45|2232.64|2223.94|2231.45|2222.75|23
1625493470000|2021-07-05 13:57:50|2232.19|2223.49|2232.34|2223.64|2232.41|2223.71|2232.09|2223.39|21
1625493480000|2021-07-05 13:58:00|2232.2|2223.5|2231.54|2222.84|2232.29|2223.59|2231.54|2222.84|24
1625493490000|2021-07-05 13:58:10|2231.64|2222.94|2232.09|2223.39|2232.17|2223.47|2231.47|2222.77|24
1625493500000|2021-07-05 13:58:20|2231.98|2223.28|2231.81|2223.11|2232.07|2223.37|2231.79|2223.09|12
1625493510000|2021-07-05 13:58:30|2231.85|2223.15|2231.04|2222.34|2231.88|2223.18|2231.04|2222.34|21
1625493520000|2021-07-05 13:58:40|2231.09|2222.39|2231.5|2222.8|2231.54|2222.84|2230.41|2221.71|16
1625493530000|2021-07-05 13:58:50|2231.46|2222.76|2231.72|2223.02|2231.84|2223.14|2231.4|2222.7|21
1625493540000|2021-07-05 13:59:00|2231.75|2223.05|2231.43|2222.73|2231.79|2223.09|2231.41|2222.71|20
1625493550000|2021-07-05 13:59:10|2231.78|2223.08|2231.37|2222.67|2231.86|2223.16|2231.37|2222.67|15
1625493560000|2021-07-05 13:59:20|2231.49|2222.79|2231.64|2222.94|2231.7|2223|2231.25|2222.55|15
1625493570000|2021-07-05 13:59:30|2231.15|2222.45|2230.96|2222.26|2231.15|2222.45|2230.94|2222.24|10
1625493580000|2021-07-05 13:59:40|2231|2222.3|2230.96|2222.26|2231.09|2222.39|2230.96|2222.26|9
1625493590000|2021-07-05 13:59:50|2231.03|2222.33|2228.69|2219.99|2231.03|2222.33|2228.49|2219.79|20
1625493600000|2021-07-05 14:00:00|2228.59|2219.89|2231.13|2222.43|2231.28|2222.58|2228.55|2219.85|28
1625493610000|2021-07-05 14:00:10|2231.01|2222.31|2229.57|2220.87|2231.1|2222.4|2229.57|2220.87|24
1625493620000|2021-07-05 14:00:20|2229.11|2220.41|2228.86|2220.16|2229.43|2220.73|2228.85|2220.15|24
1625493630000|2021-07-05 14:00:30|2228.85|2220.15|2227.06|2218.36|2228.85|2220.15|2226.91|2218.21|27
1625493640000|2021-07-05 14:00:40|2226.9|2218.2|2227.74|2219.04|2227.96|2219.26|2226.79|2218.09|27
1625493650000|2021-07-05 14:00:50|2227.77|2219.07|2228.29|2219.59|2228.29|2219.59|2226.99|2218.29|26
1625493660000|2021-07-05 14:01:00|2228.05|2219.35|2227.78|2219.08|2228.39|2219.69|2227.62|2218.92|28
1625493670000|2021-07-05 14:01:10|2227.53|2218.83|2227.26|2218.56|2227.82|2219.12|2227.26|2218.56|22
1625493680000|2021-07-05 14:01:20|2227.42|2218.72|2226.64|2217.94|2227.56|2218.86|2226.63|2217.93|24
1625493690000|2021-07-05 14:01:30|2226.45|2217.75|2225.44|2216.74|2226.56|2217.86|2225.24|2216.54|21
1625493700000|2021-07-05 14:01:40|2225.51|2216.81|2225.41|2216.71|2225.7|2217|2225.2|2216.5|28
1625493710000|2021-07-05 14:01:50|2225.65|2216.95|2225.37|2216.67|2225.77|2217.07|2225.37|2216.67|26
1625493720000|2021-07-05 14:02:00|2225.38|2216.68|2225.32|2216.62|2225.56|2216.86|2225.25|2216.55|21
1625493730000|2021-07-05 14:02:10|2225.49|2216.79|2225.87|2217.17|2226.16|2217.46|2225.32|2216.62|21
1625493740000|2021-07-05 14:02:20|2225.73|2217.03|2226.23|2217.53|2226.23|2217.53|2225.6|2216.9|18
1625493750000|2021-07-05 14:02:30|2226.27|2217.57|2225.22|2216.52|2226.27|2217.57|2225.22|2216.52|26
1625493760000|2021-07-05 14:02:40|2225.34|2216.64|2226.44|2217.74|2226.44|2217.74|2225.34|2216.64|25
1625493770000|2021-07-05 14:02:50|2226.36|2217.66|2226.61|2217.91|2226.72|2218.02|2226.32|2217.62|23
1625493780000|2021-07-05 14:03:00|2226.6|2217.9|2226.04|2217.34|2226.62|2217.92|2225.84|2217.14|25
1625493790000|2021-07-05 14:03:10|2225.78|2217.08|2227.64|2218.94|2227.64|2218.94|2225.78|2217.08|23
1625493800000|2021-07-05 14:03:20|2227.74|2219.04|2228.47|2219.77|2228.7|2220|2227.74|2219.04|23
1625493810000|2021-07-05 14:03:30|2228.49|2219.79|2228.53|2219.83|2228.56|2219.86|2228.08|2219.38|24
1625493820000|2021-07-05 14:03:40|2228.46|2219.76|2228.58|2219.88|2228.78|2220.08|2228.44|2219.74|22
1625493830000|2021-07-05 14:03:50|2228.6|2219.9|2228.53|2219.83|2228.68|2219.98|2228.52|2219.82|14
1625493840000|2021-07-05 14:04:00|2228.56|2219.86|2229.92|2221.22|2229.92|2221.22|2228.56|2219.86|22
1625493850000|2021-07-05 14:04:10|2229.87|2221.17|2230.9|2222.2|2230.9|2222.2|2229.86|2221.16|23
1625493860000|2021-07-05 14:04:20|2230.91|2222.21|2231.47|2222.77|2231.47|2222.77|2230.39|2221.69|23
1625493870000|2021-07-05 14:04:30|2231.51|2222.81|2231.23|2222.53|2231.54|2222.84|2231.17|2222.47|18
1625493880000|2021-07-05 14:04:40|2231.32|2222.62|2231.69|2222.99|2231.69|2222.99|2231.31|2222.61|16
1625493890000|2021-07-05 14:04:50|2231.65|2222.95|2231.63|2222.93|2231.84|2223.14|2231.6|2222.9|16
1625493900000|2021-07-05 14:05:00|2231.74|2223.04|2230.36|2221.66|2231.74|2223.04|2230.36|2221.66|21
1625493910000|2021-07-05 14:05:10|2230.29|2221.59|2230.91|2222.21|2231.21|2222.51|2230.29|2221.59|14
1625493920000|2021-07-05 14:05:20|2230.9|2222.2|2231.8|2223.1|2231.82|2223.12|2230.89|2222.19|23
1625493930000|2021-07-05 14:05:30|2231.78|2223.08|2231.67|2222.97|2231.82|2223.12|2231.64|2222.94|13
1625493940000|2021-07-05 14:05:40|2231.66|2222.96|2231.52|2222.82|2231.66|2222.96|2231.52|2222.82|10
1625493950000|2021-07-05 14:05:50|2231.54|2222.84|2231.85|2223.15|2232.05|2223.35|2231.54|2222.84|14
1625493960000|2021-07-05 14:06:00|2232.04|2223.34|2232.14|2223.44|2232.16|2223.46|2231.86|2223.16|8
1625493970000|2021-07-05 14:06:10|2232.11|2223.41|2232.41|2223.71|2232.49|2223.79|2231.78|2223.08|12
1625493980000|2021-07-05 14:06:20|2232.31|2223.61|2232.47|2223.77|2232.64|2223.94|2232.27|2223.57|9
1625493990000|2021-07-05 14:06:30|2232.39|2223.69|2232.36|2223.66|2232.43|2223.73|2232.15|2223.45|12
1625494000000|2021-07-05 14:06:40|2232.43|2223.73|2232.37|2223.67|2232.49|2223.79|2232.3|2223.6|23
1625494010000|2021-07-05 14:06:50|2232.35|2223.65|2231.09|2222.39|2232.41|2223.71|2231.09|2222.39|23
1625494020000|2021-07-05 14:07:00|2231.33|2222.63|2232.19|2223.49|2232.26|2223.56|2230.45|2221.75|25
1625494030000|2021-07-05 14:07:10|2232.25|2223.55|2231.92|2223.22|2232.28|2223.58|2231.92|2223.22|23
1625494040000|2021-07-05 14:07:20|2232.01|2223.31|2232.64|2223.94|2232.64|2223.94|2232.01|2223.31|29
1625494050000|2021-07-05 14:07:30|2232.61|2223.91|2232.68|2223.98|2232.68|2223.98|2232.47|2223.77|18
1625494060000|2021-07-05 14:07:40|2232.66|2223.96|2232.7|2224|2232.81|2224.11|2232.54|2223.84|19
1625494070000|2021-07-05 14:07:50|2232.68|2223.98|2233.19|2224.49|2233.24|2224.54|2232.48|2223.78|21
1625494080000|2021-07-05 14:08:00|2233.18|2224.48|2232.85|2224.15|2233.18|2224.48|2232.85|2224.15|18
1625494090000|2021-07-05 14:08:10|2232.86|2224.16|2233.67|2224.97|2233.75|2225.05|2232.86|2224.16|22
1625494100000|2021-07-05 14:08:20|2233.65|2224.95|2232.99|2224.29|2233.71|2225.01|2232.99|2224.29|20
1625494110000|2021-07-05 14:08:30|2233.01|2224.31|2232.87|2224.17|2233.19|2224.49|2232.77|2224.07|23
1625494120000|2021-07-05 14:08:40|2232.86|2224.16|2232.67|2223.97|2233.03|2224.33|2232.5|2223.8|24
1625494130000|2021-07-05 14:08:50|2232.68|2223.98|2232.67|2223.97|2232.85|2224.15|2232.62|2223.92|7
1625494140000|2021-07-05 14:09:00|2232.63|2223.93|2232.7|2224|2232.71|2224.01|2232.62|2223.92|7
1625494150000|2021-07-05 14:09:10|2232.69|2223.99|2233.09|2224.39|2233.09|2224.39|2232.62|2223.92|4
1625494160000|2021-07-05 14:09:20|2233.18|2224.48|2232.1|2223.4|2233.25|2224.55|2232.08|2223.38|12
1625494170000|2021-07-05 14:09:30|2232.09|2223.39|2232.11|2223.41|2232.23|2223.53|2232.08|2223.38|7
1625494180000|2021-07-05 14:09:40|2232.12|2223.42|2232.19|2223.49|2232.29|2223.59|2231.86|2223.16|16
1625494190000|2021-07-05 14:09:50|2231.9|2223.2|2231.86|2223.16|2231.9|2223.2|2231.86|2223.16|8
1625494200000|2021-07-05 14:10:00|2231.87|2223.17|2231.67|2222.97|2232.23|2223.53|2231.67|2222.97|13
1625494210000|2021-07-05 14:10:10|2231.8|2223.1|2230.53|2221.83|2231.8|2223.1|2230.47|2221.77|24
1625494220000|2021-07-05 14:10:20|2230.56|2221.86|2230.31|2221.61|2230.66|2221.96|2230.24|2221.54|16
1625494230000|2021-07-05 14:10:30|2230.18|2221.48|2229.58|2220.88|2230.18|2221.48|2229.45|2220.75|21
1625494240000|2021-07-05 14:10:40|2229.57|2220.87|2229.65|2220.95|2229.85|2221.15|2229.43|2220.73|17
1625494250000|2021-07-05 14:10:50|2229.78|2221.08|2229.66|2220.96|2229.85|2221.15|2228.78|2220.08|14
1625494260000|2021-07-05 14:11:00|2229.79|2221.09|2230.04|2221.34|2230.04|2221.34|2229.71|2221.01|10
1625494270000|2021-07-05 14:11:10|2229.9|2221.2|2229.28|2220.58|2229.9|2221.2|2229.15|2220.45|14
1625494280000|2021-07-05 14:11:20|2229.39|2220.69|2228.74|2220.04|2229.39|2220.69|2228.32|2219.62|11
1625494290000|2021-07-05 14:11:30|2228.71|2220.01|2227.21|2218.51|2228.71|2220.01|2227.04|2218.34|23
1625494300000|2021-07-05 14:11:40|2226.55|2217.85|2227.31|2218.61|2227.31|2218.61|2226.23|2217.53|21
1625494310000|2021-07-05 14:11:50|2227.34|2218.64|2227.5|2218.8|2227.52|2218.82|2227.34|2218.64|20
1625494320000|2021-07-05 14:12:00|2227.44|2218.74|2226.27|2217.57|2227.68|2218.98|2226.24|2217.54|24
1625494330000|2021-07-05 14:12:10|2226.36|2217.66|2226.11|2217.41|2226.71|2218.01|2225.9|2217.2|23
1625494340000|2021-07-05 14:12:20|2225.99|2217.29|2227.64|2218.94|2227.7|2219|2225.95|2217.25|24
1625494350000|2021-07-05 14:12:30|2227.67|2218.97|2227.8|2219.1|2227.85|2219.15|2227.42|2218.72|20
1625494360000|2021-07-05 14:12:40|2227.82|2219.12|2227.87|2219.17|2228.1|2219.4|2227.78|2219.08|18
1625494370000|2021-07-05 14:12:50|2227.89|2219.19|2228.53|2219.83|2228.54|2219.84|2227.83|2219.13|22
1625494380000|2021-07-05 14:13:00|2228.5|2219.8|2228.76|2220.06|2229.06|2220.36|2228.5|2219.8|22
1625494390000|2021-07-05 14:13:10|2228.74|2220.04|2228.94|2220.24|2229.03|2220.33|2228.56|2219.86|22
1625494400000|2021-07-05 14:13:20|2228.93|2220.23|2229.52|2220.82|2229.52|2220.82|2228.93|2220.23|21
1625494410000|2021-07-05 14:13:30|2229.49|2220.79|2229.65|2220.95|2229.65|2220.95|2229.21|2220.51|26
1625494420000|2021-07-05 14:13:40|2229.84|2221.14|2230.02|2221.32|2230.34|2221.64|2229.84|2221.14|20
1625494430000|2021-07-05 14:13:50|2230.07|2221.37|2229.21|2220.51|2230.07|2221.37|2229.21|2220.51|20
1625494440000|2021-07-05 14:14:00|2229.04|2220.34|2228.96|2220.26|2229.28|2220.58|2228.94|2220.24|16
1625494450000|2021-07-05 14:14:10|2229.04|2220.34|2228.73|2220.03|2229.06|2220.36|2228.54|2219.84|16
1625494460000|2021-07-05 14:14:20|2228.74|2220.04|2228.58|2219.88|2228.76|2220.06|2228.49|2219.79|19
1625494470000|2021-07-05 14:14:30|2228.69|2219.99|2229.04|2220.34|2229.06|2220.36|2228.69|2219.99|14
1625494480000|2021-07-05 14:14:40|2228.95|2220.25|2228.68|2219.98|2229.04|2220.34|2228.52|2219.82|16
1625494490000|2021-07-05 14:14:50|2228.7|2220|2228.3|2219.6|2228.7|2220|2228.3|2219.6|16
1625494500000|2021-07-05 14:15:00|2228.28|2219.58|2228.35|2219.65|2228.5|2219.8|2227.86|2219.16|22
1625494510000|2021-07-05 14:15:10|2228.4|2219.7|2230.28|2221.58|2230.28|2221.58|2228.39|2219.69|28
1625494520000|2021-07-05 14:15:20|2230.26|2221.56|2229.69|2220.99|2230.34|2221.64|2229.66|2220.96|23
1625494530000|2021-07-05 14:15:30|2229.68|2220.98|2230.32|2221.62|2230.32|2221.62|2229.68|2220.98|24
1625494540000|2021-07-05 14:15:40|2230.38|2221.68|2230.55|2221.85|2230.61|2221.91|2230.23|2221.53|24
1625494550000|2021-07-05 14:15:50|2230.42|2221.72|2230.38|2221.68|2230.55|2221.85|2230.25|2221.55|13
1625494560000|2021-07-05 14:16:00|2230.46|2221.76|2231.03|2222.33|2231.09|2222.39|2230.41|2221.71|19
1625494570000|2021-07-05 14:16:10|2231.14|2222.44|2231.05|2222.35|2231.14|2222.44|2230.8|2222.1|13
1625494580000|2021-07-05 14:16:20|2231.06|2222.36|2231.74|2223.04|2231.76|2223.06|2231.06|2222.36|17
1625494590000|2021-07-05 14:16:30|2231.76|2223.06|2232.36|2223.66|2232.5|2223.8|2231.76|2223.06|11
1625494600000|2021-07-05 14:16:40|2232.53|2223.83|2232.59|2223.89|2232.73|2224.03|2232.45|2223.75|18
1625494610000|2021-07-05 14:16:50|2232.94|2224.24|2232.91|2224.21|2233|2224.3|2232.84|2224.14|17
1625494620000|2021-07-05 14:17:00|2232.93|2224.23|2233.56|2224.86|2233.7|2225|2232.93|2224.23|20
1625494630000|2021-07-05 14:17:10|2233.66|2224.96|2233.94|2225.24|2234.04|2225.34|2233.54|2224.84|21
1625494640000|2021-07-05 14:17:20|2233.96|2225.26|2234|2225.3|2234.01|2225.31|2233.89|2225.19|22
1625494650000|2021-07-05 14:17:30|2233.97|2225.27|2232.68|2223.98|2233.98|2225.28|2232.61|2223.91|23
1625494660000|2021-07-05 14:17:40|2232.82|2224.12|2233.09|2224.39|2233.09|2224.39|2232.62|2223.92|24
1625494670000|2021-07-05 14:17:50|2233.07|2224.37|2232.65|2223.95|2233.07|2224.37|2232.36|2223.66|22
1625494680000|2021-07-05 14:18:00|2232.48|2223.78|2231.96|2223.26|2232.95|2224.25|2231.88|2223.18|25
1625494690000|2021-07-05 14:18:10|2231.86|2223.16|2230.53|2221.83|2231.9|2223.2|2230.53|2221.83|17
1625494700000|2021-07-05 14:18:20|2230.76|2222.06|2231.42|2222.72|2232.22|2223.52|2230.66|2221.96|21
1625494710000|2021-07-05 14:18:30|2231.41|2222.71|2231.53|2222.83|2231.75|2223.05|2231.32|2222.62|23
1625494720000|2021-07-05 14:18:40|2231.49|2222.79|2232.05|2223.35|2232.06|2223.36|2231.49|2222.79|25
1625494730000|2021-07-05 14:18:50|2232.01|2223.31|2232.14|2223.44|2232.24|2223.54|2231.67|2222.97|23
1625494740000|2021-07-05 14:19:00|2232.15|2223.45|2232.86|2224.16|2233.02|2224.32|2231.89|2223.19|12
1625494750000|2021-07-05 14:19:10|2232.92|2224.22|2232.86|2224.16|2232.92|2224.22|2232.56|2223.86|21
1625494760000|2021-07-05 14:19:20|2232.65|2223.95|2232.59|2223.89|2232.73|2224.03|2232.54|2223.84|17
1625494770000|2021-07-05 14:19:30|2232.58|2223.88|2232.73|2224.03|2232.99|2224.29|2232.56|2223.86|17
1625494780000|2021-07-05 14:19:40|2232.74|2224.04|2233.04|2224.34|2233.07|2224.37|2232.73|2224.03|13
1625494790000|2021-07-05 14:19:50|2233.05|2224.35|2233.07|2224.37|2233.08|2224.38|2233|2224.3|8
1625494800000|2021-07-05 14:20:00|2233.09|2224.39|2233.19|2224.49|2233.19|2224.49|2232.72|2224.02|8
1625494810000|2021-07-05 14:20:10|2233.26|2224.56|2233.07|2224.37|2233.97|2225.27|2232.69|2223.99|19
1625494820000|2021-07-05 14:20:20|2233.17|2224.47|2232.42|2223.72|2233.24|2224.54|2232.42|2223.72|18
1625494830000|2021-07-05 14:20:30|2232.43|2223.73|2232.6|2223.9|2233.41|2224.71|2232.43|2223.73|15
1625494840000|2021-07-05 14:20:40|2232.62|2223.92|2232.33|2223.63|2232.65|2223.95|2232.3|2223.6|14
1625494850000|2021-07-05 14:20:50|2232.43|2223.73|2232.29|2223.59|2232.53|2223.83|2232.27|2223.57|14
1625494860000|2021-07-05 14:21:00|2232.48|2223.78|2232.01|2223.31|2232.48|2223.78|2232.01|2223.31|19
1625494870000|2021-07-05 14:21:10|2232.04|2223.34|2232.45|2223.75|2232.47|2223.77|2232.04|2223.34|22
1625494880000|2021-07-05 14:21:20|2232.41|2223.71|2232.68|2223.98|2232.7|2224|2232.37|2223.67|16
1625494890000|2021-07-05 14:21:30|2232.71|2224.01|2231.95|2223.25|2232.71|2224.01|2231.95|2223.25|19
1625494900000|2021-07-05 14:21:40|2231.94|2223.24|2232.94|2224.24|2233|2224.3|2231.94|2223.24|20
1625494910000|2021-07-05 14:21:50|2232.95|2224.25|2232.97|2224.27|2232.98|2224.28|2232.95|2224.25|5
1625494920000|2021-07-05 14:22:00|2232.96|2224.26|2232.84|2224.14|2233|2224.3|2232.84|2224.14|18
1625494930000|2021-07-05 14:22:10|2232.85|2224.15|2232.91|2224.21|2232.95|2224.25|2232.85|2224.15|19
1625494940000|2021-07-05 14:22:20|2232.93|2224.23|2232.98|2224.28|2232.98|2224.28|2232.9|2224.2|12
1625494950000|2021-07-05 14:22:30|2232.96|2224.26|2233|2224.3|2233|2224.3|2232.96|2224.26|10
1625494960000|2021-07-05 14:22:40|2232.98|2224.28|2233.23|2224.53|2233.23|2224.53|2232.93|2224.23|15
1625494970000|2021-07-05 14:22:50|2233.19|2224.49|2233.65|2224.95|2233.72|2225.02|2233.18|2224.48|21
1625494980000|2021-07-05 14:23:00|2233.64|2224.94|2231.79|2223.09|2233.64|2224.94|2231.79|2223.09|22
1625494990000|2021-07-05 14:23:10|2232.19|2223.49|2230.17|2221.47|2232.35|2223.65|2230.07|2221.37|18
1625495000000|2021-07-05 14:23:20|2230.26|2221.56|2231.74|2223.04|2231.74|2223.04|2230.26|2221.56|24
1625495010000|2021-07-05 14:23:30|2231.77|2223.07|2232.45|2223.75|2232.5|2223.8|2231.71|2223.01|23
1625495020000|2021-07-05 14:23:40|2232.48|2223.78|2233.71|2225.01|2233.81|2225.11|2232.48|2223.78|27
1625495030000|2021-07-05 14:23:50|2233.73|2225.03|2233.06|2224.36|2233.75|2225.05|2233|2224.3|24
1625495040000|2021-07-05 14:24:00|2233.08|2224.38|2233.5|2224.8|2233.57|2224.87|2233.08|2224.38|19
1625495050000|2021-07-05 14:24:10|2233.47|2224.77|2232.87|2224.17|2233.47|2224.77|2232.87|2224.17|21
1625495060000|2021-07-05 14:24:20|2232.56|2223.86|2231.9|2223.2|2232.56|2223.86|2231.75|2223.05|23
1625495070000|2021-07-05 14:24:30|2231.85|2223.15|2230.58|2221.88|2232.07|2223.37|2230.37|2221.67|25
1625495080000|2021-07-05 14:24:40|2230.63|2221.93|2231.95|2223.25|2231.98|2223.28|2230.42|2221.72|22
1625495090000|2021-07-05 14:24:50|2231.97|2223.27|2231.66|2222.96|2232.61|2223.91|2231.6|2222.9|24
1625495100000|2021-07-05 14:25:00|2231.65|2222.95|2231.7|2223|2231.75|2223.05|2231.63|2222.93|17
1625495110000|2021-07-05 14:25:10|2231.68|2222.98|2231.83|2223.13|2231.88|2223.18|2231.68|2222.98|16
1625495120000|2021-07-05 14:25:20|2231.84|2223.14|2229.9|2221.2|2231.84|2223.14|2229.72|2221.02|24
1625495130000|2021-07-05 14:25:30|2229.91|2221.21|2230.48|2221.78|2230.48|2221.78|2229.91|2221.21|17
1625495140000|2021-07-05 14:25:40|2230.54|2221.84|2229.54|2220.84|2230.98|2222.28|2229.25|2220.55|25
1625495150000|2021-07-05 14:25:50|2229.57|2220.87|2229.48|2220.78|2229.62|2220.92|2229.39|2220.69|13
1625495160000|2021-07-05 14:26:00|2229.49|2220.79|2228.84|2220.14|2229.53|2220.83|2228.84|2220.14|12
1625495170000|2021-07-05 14:26:10|2228.75|2220.05|2229.65|2220.95|2229.65|2220.95|2228.73|2220.03|22
1625495180000|2021-07-05 14:26:20|2229.81|2221.11|2229.47|2220.77|2229.98|2221.28|2229.43|2220.73|14
1625495190000|2021-07-05 14:26:30|2229.46|2220.76|2228.69|2219.99|2229.69|2220.99|2228.69|2219.99|19
1625495200000|2021-07-05 14:26:40|2228.7|2220|2228.45|2219.75|2229.16|2220.46|2228.43|2219.73|22
1625495210000|2021-07-05 14:26:50|2228.47|2219.77|2227.7|2219|2228.52|2219.82|2227.61|2218.91|20
1625495220000|2021-07-05 14:27:00|2228.01|2219.31|2227.98|2219.28|2228.27|2219.57|2227.6|2218.9|25
1625495230000|2021-07-05 14:27:10|2227.93|2219.23|2228.39|2219.69|2228.39|2219.69|2227.87|2219.17|25
1625495240000|2021-07-05 14:27:20|2228.36|2219.66|2227.98|2219.28|2228.61|2219.91|2227.91|2219.21|23
1625495250000|2021-07-05 14:27:30|2227.96|2219.26|2227.54|2218.84|2227.97|2219.27|2227.54|2218.84|8
1625495260000|2021-07-05 14:27:40|2227.52|2218.82|2226.8|2218.1|2227.55|2218.85|2226.8|2218.1|13
1625495270000|2021-07-05 14:27:50|2226.81|2218.11|2226.19|2217.49|2226.81|2218.11|2226.19|2217.49|20
1625495280000|2021-07-05 14:28:00|2226.24|2217.54|2226.57|2217.87|2227.48|2218.78|2226.24|2217.54|20
1625495290000|2021-07-05 14:28:10|2226.59|2217.89|2225.85|2217.15|2226.6|2217.9|2225.55|2216.85|27
1625495300000|2021-07-05 14:28:20|2225.88|2217.18|2226.89|2218.19|2227.02|2218.32|2225.87|2217.17|22
1625495310000|2021-07-05 14:28:30|2226.87|2218.17|2225.57|2216.87|2226.87|2218.17|2225.57|2216.87|22
1625495320000|2021-07-05 14:28:40|2225.25|2216.55|2225.23|2216.53|2225.33|2216.63|2225.13|2216.43|23
1625495330000|2021-07-05 14:28:50|2225.24|2216.54|2223.74|2215.04|2225.32|2216.62|2223.35|2214.65|26
1625495340000|2021-07-05 14:29:00|2223.37|2214.67|2224.68|2215.98|2224.68|2215.98|2222.98|2214.28|24
1625495350000|2021-07-05 14:29:10|2224.65|2215.95|2225.08|2216.38|2225.12|2216.42|2224.65|2215.95|23
1625495360000|2021-07-05 14:29:20|2225.03|2216.33|2223.63|2214.93|2225.03|2216.33|2223.51|2214.81|20
1625495370000|2021-07-05 14:29:30|2223.65|2214.95|2217.46|2208.76|2223.72|2215.02|2217.46|2208.76|24
1625495380000|2021-07-05 14:29:40|2217.76|2209.06|2219.45|2210.75|2219.56|2210.86|2217.76|2209.06|26
1625495390000|2021-07-05 14:29:50|2219.49|2210.79|2218.95|2210.25|2220.62|2211.92|2218.95|2210.25|28
1625495400000|2021-07-05 14:30:00|2218.81|2210.11|2215.53|2206.83|2219.22|2210.52|2215.53|2206.83|26
1625495410000|2021-07-05 14:30:10|2215.38|2206.68|2212.19|2203.49|2215.48|2206.78|2209.8|2201.1|29
1625495420000|2021-07-05 14:30:20|2212.07|2203.37|2214.26|2205.56|2214.26|2205.56|2211.4|2202.7|29
1625495430000|2021-07-05 14:30:30|2214.27|2205.57|2211.46|2202.76|2214.33|2205.63|2211.46|2202.76|25
1625495440000|2021-07-05 14:30:40|2211.38|2202.68|2212.64|2203.94|2213.7|2205|2211.32|2202.62|26
1625495450000|2021-07-05 14:30:50|2212.78|2204.08|2214.04|2205.34|2214.04|2205.34|2212.78|2204.08|29
1625495460000|2021-07-05 14:31:00|2213.82|2205.12|2215.75|2207.05|2215.75|2207.05|2213.82|2205.12|26
1625495470000|2021-07-05 14:31:10|2215.76|2207.06|2216.33|2207.63|2216.42|2207.72|2215.71|2207.01|21
1625495480000|2021-07-05 14:31:20|2216.81|2208.11|2216.52|2207.82|2216.95|2208.25|2215.9|2207.2|22
1625495490000|2021-07-05 14:31:30|2216.76|2208.06|2217.16|2208.46|2218.19|2209.49|2216.76|2208.06|26
1625495500000|2021-07-05 14:31:40|2217.31|2208.61|2217.1|2208.4|2217.31|2208.61|2216.8|2208.1|20
1625495510000|2021-07-05 14:31:50|2217.12|2208.42|2217.76|2209.06|2217.76|2209.06|2216.71|2208.01|22
1625495520000|2021-07-05 14:32:00|2217.79|2209.09|2219.28|2210.58|2219.78|2211.08|2217.79|2209.09|20
1625495530000|2021-07-05 14:32:10|2219.46|2210.76|2219.79|2211.09|2220.01|2211.31|2219.46|2210.76|16
1625495540000|2021-07-05 14:32:20|2219.81|2211.11|2220.11|2211.41|2220.44|2211.74|2219.61|2210.91|23
1625495550000|2021-07-05 14:32:30|2220.2|2211.5|2218.06|2209.36|2220.21|2211.51|2218.06|2209.36|26
1625495560000|2021-07-05 14:32:40|2218.23|2209.53|2218.39|2209.69|2218.56|2209.86|2218.12|2209.42|23
1625495570000|2021-07-05 14:32:50|2218.1|2209.4|2217.62|2208.92|2218.1|2209.4|2216.63|2207.93|24
1625495580000|2021-07-05 14:33:00|2217.68|2208.98|2220.69|2211.99|2220.69|2211.99|2217.66|2208.96|28
1625495590000|2021-07-05 14:33:10|2220.74|2212.04|2221.81|2213.11|2221.81|2213.11|2220.59|2211.89|25
1625495600000|2021-07-05 14:33:20|2222.1|2213.4|2221.83|2213.13|2222.76|2214.06|2221.83|2213.13|23
1625495610000|2021-07-05 14:33:30|2221.71|2213.01|2222.42|2213.72|2222.44|2213.74|2221.65|2212.95|29
1625495620000|2021-07-05 14:33:40|2222.33|2213.63|2222.9|2214.2|2222.9|2214.2|2221.79|2213.09|18
1625495630000|2021-07-05 14:33:50|2222.91|2214.21|2223.38|2214.68|2223.39|2214.69|2222.91|2214.21|18
1625495640000|2021-07-05 14:34:00|2223.35|2214.65|2223.45|2214.75|2223.47|2214.77|2223.28|2214.58|22
1625495650000|2021-07-05 14:34:10|2223.38|2214.68|2224.22|2215.52|2224.27|2215.57|2223.38|2214.68|21
1625495660000|2021-07-05 14:34:20|2224.36|2215.66|2224.43|2215.73|2224.6|2215.9|2224.36|2215.66|15
1625495670000|2021-07-05 14:34:30|2224.47|2215.77|2224.68|2215.98|2224.68|2215.98|2224.2|2215.5|26
1625495680000|2021-07-05 14:34:40|2224.64|2215.94|2224.04|2215.34|2224.74|2216.04|2223.87|2215.17|21
1625495690000|2021-07-05 14:34:50|2223.99|2215.29|2224.78|2216.08|2225.68|2216.98|2223.98|2215.28|25
1625495700000|2021-07-05 14:35:00|2224.85|2216.15|2224.3|2215.6|2224.85|2216.15|2224.02|2215.32|19
1625495710000|2021-07-05 14:35:10|2224.24|2215.54|2224.63|2215.93|2224.63|2215.93|2224.24|2215.54|15
1625495720000|2021-07-05 14:35:20|2224.52|2215.82|2224.81|2216.11|2224.87|2216.17|2224.52|2215.82|21
1625495730000|2021-07-05 14:35:30|2224.82|2216.12|2224.14|2215.44|2224.83|2216.13|2224.14|2215.44|16
1625495740000|2021-07-05 14:35:40|2224.15|2215.45|2224.33|2215.63|2224.49|2215.79|2224.14|2215.44|15
1625495750000|2021-07-05 14:35:50|2224.32|2215.62|2224.34|2215.64|2224.45|2215.75|2224.31|2215.61|10
1625495760000|2021-07-05 14:36:00|2224.28|2215.58|2224.68|2215.98|2224.71|2216.01|2224.23|2215.53|15
1625495770000|2021-07-05 14:36:10|2224.77|2216.07|2224.96|2216.26|2224.96|2216.26|2224.75|2216.05|14
1625495780000|2021-07-05 14:36:20|2224.93|2216.23|2224.97|2216.27|2225.02|2216.32|2224.88|2216.18|9
1625495790000|2021-07-05 14:36:30|2225.02|2216.32|2224.11|2215.41|2225.3|2216.6|2224.11|2215.41|17
1625495800000|2021-07-05 14:36:40|2223.62|2214.92|2222.46|2213.76|2223.65|2214.95|2222.33|2213.63|17
1625495810000|2021-07-05 14:36:50|2222.48|2213.78|2223.9|2215.2|2223.9|2215.2|2222.45|2213.75|18
1625495820000|2021-07-05 14:37:00|2223.8|2215.1|2223.06|2214.36|2223.96|2215.26|2223.06|2214.36|19
1625495830000|2021-07-05 14:37:10|2223.24|2214.54|2223.23|2214.53|2223.55|2214.85|2223.14|2214.44|19
1625495840000|2021-07-05 14:37:20|2223.27|2214.57|2223.61|2214.91|2223.87|2215.17|2223.27|2214.57|23
1625495850000|2021-07-05 14:37:30|2223.73|2215.03|2224.33|2215.63|2224.34|2215.64|2223.73|2215.03|16
1625495860000|2021-07-05 14:37:40|2224.4|2215.7|2224.82|2216.12|2224.82|2216.12|2224.4|2215.7|16
1625495870000|2021-07-05 14:37:50|2224.94|2216.24|2224.59|2215.89|2224.94|2216.24|2224.28|2215.58|23
1625495880000|2021-07-05 14:38:00|2224.67|2215.97|2224.52|2215.82|2225.13|2216.43|2224.29|2215.59|25
1625495890000|2021-07-05 14:38:10|2224.51|2215.81|2224.43|2215.73|2224.66|2215.96|2224.25|2215.55|17
1625495900000|2021-07-05 14:38:20|2224.76|2216.06|2224.42|2215.72|2224.76|2216.06|2224.37|2215.67|11
1625495910000|2021-07-05 14:38:30|2224.43|2215.73|2224.85|2216.15|2224.85|2216.15|2224.43|2215.73|10
1625495920000|2021-07-05 14:38:40|2224.94|2216.24|2225.53|2216.83|2225.53|2216.83|2224.94|2216.24|17
1625495930000|2021-07-05 14:38:50|2225.54|2216.84|2225.72|2217.02|2225.72|2217.02|2225.52|2216.82|10
1625495940000|2021-07-05 14:39:00|2225.66|2216.96|2225.79|2217.09|2225.8|2217.1|2225.63|2216.93|13
1625495950000|2021-07-05 14:39:10|2225.82|2217.12|2226.88|2218.18|2226.88|2218.18|2225.78|2217.08|24
1625495960000|2021-07-05 14:39:20|2226.98|2218.28|2228.09|2219.39|2228.09|2219.39|2226.91|2218.21|26
1625495970000|2021-07-05 14:39:30|2228.08|2219.38|2226.99|2218.29|2228.15|2219.45|2226.84|2218.14|25
1625495980000|2021-07-05 14:39:40|2226.96|2218.26|2226.21|2217.51|2227.26|2218.56|2226.14|2217.44|24
1625495990000|2021-07-05 14:39:50|2226.24|2217.54|2225.82|2217.12|2226.24|2217.54|2225.82|2217.12|19
1625496000000|2021-07-05 14:40:00|2225.78|2217.08|2226.22|2217.52|2226.63|2217.93|2225.78|2217.08|23
1625496010000|2021-07-05 14:40:10|2226.37|2217.67|2226.93|2218.23|2226.93|2218.23|2226.37|2217.67|9
1625496020000|2021-07-05 14:40:20|2226.88|2218.18|2226.76|2218.06|2227.03|2218.33|2226.73|2218.03|12
1625496030000|2021-07-05 14:40:30|2226.77|2218.07|2226.03|2217.33|2226.78|2218.08|2226.03|2217.33|13
1625496040000|2021-07-05 14:40:40|2226.01|2217.31|2227.46|2218.76|2227.46|2218.76|2226.01|2217.31|13
1625496050000|2021-07-05 14:40:50|2227.29|2218.59|2227.68|2218.98|2227.68|2218.98|2227.29|2218.59|14
1625496060000|2021-07-05 14:41:00|2227.7|2219|2228.08|2219.38|2228.08|2219.38|2227.58|2218.88|17
1625496070000|2021-07-05 14:41:10|2228.07|2219.37|2228.93|2220.23|2228.93|2220.23|2228.07|2219.37|25
1625496080000|2021-07-05 14:41:20|2228.84|2220.14|2228.88|2220.18|2229.1|2220.4|2228.77|2220.07|20
1625496090000|2021-07-05 14:41:30|2228.87|2220.17|2228.58|2219.88|2228.9|2220.2|2228.58|2219.88|14
1625496100000|2021-07-05 14:41:40|2228.42|2219.72|2228.48|2219.78|2228.57|2219.87|2228.35|2219.65|14
1625496110000|2021-07-05 14:41:50|2228.44|2219.74|2228.72|2220.02|2228.72|2220.02|2228.44|2219.74|9
1625496120000|2021-07-05 14:42:00|2228.7|2220|2228.72|2220.02|2228.72|2220.02|2228.68|2219.98|9
1625496130000|2021-07-05 14:42:10|2228.73|2220.03|2229.98|2221.28|2230.02|2221.32|2228.73|2220.03|14
1625496140000|2021-07-05 14:42:20|2229.92|2221.22|2229.9|2221.2|2229.92|2221.22|2229.3|2220.6|24
1625496150000|2021-07-05 14:42:30|2230.07|2221.37|2230.01|2221.31|2230.33|2221.63|2229.48|2220.78|26
1625496160000|2021-07-05 14:42:40|2230.02|2221.32|2230.05|2221.35|2230.41|2221.71|2230.01|2221.31|22
1625496170000|2021-07-05 14:42:50|2230.14|2221.44|2230.18|2221.48|2230.32|2221.62|2230.14|2221.44|17
1625496180000|2021-07-05 14:43:00|2230.16|2221.46|2229.85|2221.15|2230.19|2221.49|2229.85|2221.15|11
1625496190000|2021-07-05 14:43:10|2229.84|2221.14|2229.29|2220.59|2229.93|2221.23|2229.27|2220.57|18
1625496200000|2021-07-05 14:43:20|2229.3|2220.6|2229.15|2220.45|2229.3|2220.6|2229.15|2220.45|15
1625496210000|2021-07-05 14:43:30|2229.06|2220.36|2228.56|2219.86|2229.06|2220.36|2228.48|2219.78|9
1625496220000|2021-07-05 14:43:40|2228.55|2219.85|2227.72|2219.02|2228.55|2219.85|2227.72|2219.02|15
1625496230000|2021-07-05 14:43:50|2227.68|2218.98|2227.61|2218.91|2227.82|2219.12|2227.61|2218.91|23
1625496240000|2021-07-05 14:44:00|2227.59|2218.89|2228.11|2219.41|2228.35|2219.65|2227.4|2218.7|25
1625496250000|2021-07-05 14:44:10|2228.13|2219.43|2228.22|2219.52|2228.52|2219.82|2227.96|2219.26|19
1625496260000|2021-07-05 14:44:20|2228.38|2219.68|2228.3|2219.6|2228.44|2219.74|2228.22|2219.52|23
1625496270000|2021-07-05 14:44:30|2228.28|2219.58|2228.46|2219.76|2228.8|2220.1|2228.28|2219.58|16
1625496280000|2021-07-05 14:44:40|2228.43|2219.73|2227.55|2218.85|2228.45|2219.75|2227.43|2218.73|14
1625496290000|2021-07-05 14:44:50|2227.56|2218.86|2226|2217.3|2227.56|2218.86|2226|2217.3|17
1625496300000|2021-07-05 14:45:00|2226.01|2217.31|2227.84|2219.14|2227.84|2219.14|2226.01|2217.31|19
1625496310000|2021-07-05 14:45:10|2227.85|2219.15|2228.08|2219.38|2228.24|2219.54|2227.82|2219.12|19
1625496320000|2021-07-05 14:45:20|2228.17|2219.47|2227.79|2219.09|2228.19|2219.49|2227.79|2219.09|13
1625496330000|2021-07-05 14:45:30|2227.82|2219.12|2227.94|2219.24|2227.95|2219.25|2227.75|2219.05|13
1625496340000|2021-07-05 14:45:40|2227.95|2219.25|2228.06|2219.36|2228.35|2219.65|2227.95|2219.25|13
1625496350000|2021-07-05 14:45:50|2228.07|2219.37|2228.49|2219.79|2228.49|2219.79|2228.03|2219.33|15
1625496360000|2021-07-05 14:46:00|2228.47|2219.77|2228.4|2219.7|2228.47|2219.77|2228.4|2219.7|3
1625496370000|2021-07-05 14:46:10|2228.47|2219.77|2228.47|2219.77|2228.53|2219.83|2228.45|2219.75|14
1625496380000|2021-07-05 14:46:20|2228.46|2219.76|2228.47|2219.77|2228.47|2219.77|2228.38|2219.68|7
1625496390000|2021-07-05 14:46:30|2228.55|2219.85|2228.66|2219.96|2228.66|2219.96|2228.55|2219.85|6
1625496400000|2021-07-05 14:46:40|2228.65|2219.95|2229.12|2220.42|2229.16|2220.46|2228.65|2219.95|7
1625496410000|2021-07-05 14:46:50|2229.11|2220.41|2229.74|2221.04|2229.74|2221.04|2229.08|2220.38|10
1625496420000|2021-07-05 14:47:00|2229.84|2221.14|2230.13|2221.43|2230.14|2221.44|2229.84|2221.14|15
1625496430000|2021-07-05 14:47:10|2230.14|2221.44|2229.7|2221|2230.25|2221.55|2229.61|2220.91|23
1625496440000|2021-07-05 14:47:20|2229.64|2220.94|2229.86|2221.16|2229.86|2221.16|2229.6|2220.9|11
1625496450000|2021-07-05 14:47:30|2229.85|2221.15|2229.74|2221.04|2229.85|2221.15|2229.72|2221.02|7
1625496460000|2021-07-05 14:47:40|2229.73|2221.03|2229.76|2221.06|2229.88|2221.18|2229.48|2220.78|21
1625496470000|2021-07-05 14:47:50|2229.73|2221.03|2230.12|2221.42|2230.54|2221.84|2229.73|2221.03|20
1625496480000|2021-07-05 14:48:00|2230.11|2221.41|2230.66|2221.96|2230.71|2222.01|2230.05|2221.35|21
1625496490000|2021-07-05 14:48:10|2230.67|2221.97|2231.04|2222.34|2231.07|2222.37|2230.56|2221.86|17
1625496500000|2021-07-05 14:48:20|2231.05|2222.35|2231.22|2222.52|2231.34|2222.64|2231.03|2222.33|16
1625496510000|2021-07-05 14:48:30|2231.16|2222.46|2231.64|2222.94|2231.72|2223.02|2231.16|2222.46|13
1625496520000|2021-07-05 14:48:40|2231.62|2222.92|2230.87|2222.17|2231.64|2222.94|2230.85|2222.15|18
1625496530000|2021-07-05 14:48:50|2230.85|2222.15|2229.82|2221.12|2231.16|2222.46|2229.74|2221.04|23
1625496540000|2021-07-05 14:49:00|2229.78|2221.08|2230.65|2221.95|2230.77|2222.07|2229.54|2220.84|25
1625496550000|2021-07-05 14:49:10|2230.88|2222.18|2230.99|2222.29|2231.17|2222.47|2230.64|2221.94|20
1625496560000|2021-07-05 14:49:20|2231.01|2222.31|2231.66|2222.96|2232.07|2223.37|2231.01|2222.31|14
1625496570000|2021-07-05 14:49:30|2231.59|2222.89|2231.59|2222.89|2232|2223.3|2231.42|2222.72|15
1625496580000|2021-07-05 14:49:40|2231.58|2222.88|2231.76|2223.06|2231.98|2223.28|2231.51|2222.81|23
1625496590000|2021-07-05 14:49:50|2231.78|2223.08|2231.46|2222.76|2231.81|2223.11|2231.43|2222.73|17
1625496600000|2021-07-05 14:50:00|2231.62|2222.92|2231.46|2222.76|2231.62|2222.92|2231.39|2222.69|6
1625496610000|2021-07-05 14:50:10|2231.36|2222.66|2231.38|2222.68|2231.43|2222.73|2231.27|2222.57|9
1625496620000|2021-07-05 14:50:20|2231.44|2222.74|2231.63|2222.93|2231.87|2223.17|2231.42|2222.72|12
1625496630000|2021-07-05 14:50:30|2231.65|2222.95|2232.14|2223.44|2232.14|2223.44|2231.2|2222.5|15
1625496640000|2021-07-05 14:50:40|2232.02|2223.32|2231.06|2222.36|2232.07|2223.37|2231.06|2222.36|18
1625496650000|2021-07-05 14:50:50|2230.81|2222.11|2228.75|2220.05|2230.81|2222.11|2228.75|2220.05|26
1625496660000|2021-07-05 14:51:00|2228.85|2220.15|2229.93|2221.23|2230.1|2221.4|2228.85|2220.15|25
1625496670000|2021-07-05 14:51:10|2229.81|2221.11|2230.23|2221.53|2230.23|2221.53|2229.12|2220.42|26
1625496680000|2021-07-05 14:51:20|2230.22|2221.52|2230.29|2221.59|2230.29|2221.59|2230.18|2221.48|5
1625496690000|2021-07-05 14:51:30|2230.18|2221.48|2230.29|2221.59|2230.36|2221.66|2230.18|2221.48|8
1625496700000|2021-07-05 14:51:40|2230.3|2221.6|2230.12|2221.42|2230.55|2221.85|2229.88|2221.18|19
1625496710000|2021-07-05 14:51:50|2230.14|2221.44|2230.75|2222.05|2230.78|2222.08|2230.12|2221.42|18
1625496720000|2021-07-05 14:52:00|2230.68|2221.98|2230.84|2222.14|2230.9|2222.2|2230.49|2221.79|17
1625496730000|2021-07-05 14:52:10|2230.83|2222.13|2230.73|2222.03|2231|2222.3|2230.59|2221.89|11
1625496740000|2021-07-05 14:52:20|2230.72|2222.02|2230.45|2221.75|2230.88|2222.18|2230.34|2221.64|16
1625496750000|2021-07-05 14:52:30|2230.41|2221.71|2230.11|2221.41|2230.45|2221.75|2230.11|2221.41|10
1625496760000|2021-07-05 14:52:40|2230.1|2221.4|2230.13|2221.43|2230.35|2221.65|2230.08|2221.38|11
1625496770000|2021-07-05 14:52:50|2230.12|2221.42|2229.92|2221.22|2230.33|2221.63|2229.92|2221.22|9
1625496780000|2021-07-05 14:53:00|2229.88|2221.18|2229.88|2221.18|2229.94|2221.24|2229.88|2221.18|9
1625496790000|2021-07-05 14:53:10|2229.7|2221|2229.84|2221.14|2229.84|2221.14|2229.09|2220.39|14
1625496800000|2021-07-05 14:53:20|2230.21|2221.51|2230.68|2221.98|2231.02|2222.32|2230.15|2221.45|25
1625496810000|2021-07-05 14:53:30|2230.95|2222.25|2230.62|2221.92|2231.1|2222.4|2230.5|2221.8|25
1625496820000|2021-07-05 14:53:40|2230.61|2221.91|2230.3|2221.6|2230.83|2222.13|2229.99|2221.29|27
1625496830000|2021-07-05 14:53:50|2230.27|2221.57|2230.03|2221.33|2230.48|2221.78|2230.03|2221.33|26
1625496840000|2021-07-05 14:54:00|2229.96|2221.26|2229.98|2221.28|2230.24|2221.54|2229.67|2220.97|20
1625496850000|2021-07-05 14:54:10|2229.99|2221.29|2229.45|2220.75|2229.99|2221.29|2229.43|2220.73|18
1625496860000|2021-07-05 14:54:20|2229.42|2220.72|2229.85|2221.15|2229.94|2221.24|2229.42|2220.72|12
1625496870000|2021-07-05 14:54:30|2229.66|2220.96|2229.75|2221.05|2229.93|2221.23|2229.46|2220.76|20
1625496880000|2021-07-05 14:54:40|2229.73|2221.03|2230.1|2221.4|2230.12|2221.42|2229.72|2221.02|16
1625496890000|2021-07-05 14:54:50|2230.11|2221.41|2230.3|2221.6|2230.35|2221.65|2229.95|2221.25|18
1625496900000|2021-07-05 14:55:00|2230.28|2221.58|2230.21|2221.51|2230.3|2221.6|2230.13|2221.43|11
1625496910000|2021-07-05 14:55:10|2230.22|2221.52|2230.73|2222.03|2230.88|2222.18|2230.22|2221.52|19
1625496920000|2021-07-05 14:55:20|2230.72|2222.02|2230.47|2221.77|2230.77|2222.07|2230.47|2221.77|18
1625496930000|2021-07-05 14:55:30|2230.46|2221.76|2230.19|2221.49|2230.46|2221.76|2230.17|2221.47|20
1625496940000|2021-07-05 14:55:40|2230.26|2221.56|2230.34|2221.64|2230.39|2221.69|2230.2|2221.5|8
1625496950000|2021-07-05 14:55:50|2230.22|2221.52|2230.92|2222.22|2230.95|2222.25|2230.22|2221.52|11
1625496960000|2021-07-05 14:56:00|2230.93|2222.23|2231.06|2222.36|2231.08|2222.38|2230.93|2222.23|10
1625496970000|2021-07-05 14:56:10|2231.07|2222.37|2231.41|2222.71|2231.41|2222.71|2231.07|2222.37|8
1625496980000|2021-07-05 14:56:20|2231.4|2222.7|2231.42|2222.72|2231.58|2222.88|2231.24|2222.54|10
1625496990000|2021-07-05 14:56:30|2231.35|2222.65|2231.31|2222.61|2231.36|2222.66|2231.23|2222.53|6
1625497000000|2021-07-05 14:56:40|2231.16|2222.46|2231.58|2222.88|2231.58|2222.88|2231.15|2222.45|17
1625497010000|2021-07-05 14:56:50|2231.48|2222.78|2231.63|2222.93|2231.67|2222.97|2231.48|2222.78|9
1625497020000|2021-07-05 14:57:00|2231.58|2222.88|2232.32|2223.62|2232.72|2224.02|2231.49|2222.79|16
1625497030000|2021-07-05 14:57:10|2232.6|2223.9|2232.73|2224.03|2232.9|2224.2|2232.6|2223.9|8
1625497040000|2021-07-05 14:57:20|2232.59|2223.89|2233.22|2224.52|2233.43|2224.73|2232.45|2223.75|28
1625497050000|2021-07-05 14:57:30|2233.23|2224.53|2233.26|2224.56|2233.95|2225.25|2233.23|2224.53|23
1625497060000|2021-07-05 14:57:40|2233.31|2224.61|2233.48|2224.78|2233.48|2224.78|2233.1|2224.4|21
1625497070000|2021-07-05 14:57:50|2233.58|2224.88|2233.58|2224.88|2233.59|2224.89|2233.39|2224.69|7
1625497080000|2021-07-05 14:58:00|2233.59|2224.89|2232.96|2224.26|2233.59|2224.89|2232.94|2224.24|27
1625497090000|2021-07-05 14:58:10|2233.08|2224.38|2231.73|2223.03|2233.24|2224.54|2231.65|2222.95|19
1625497100000|2021-07-05 14:58:20|2231.69|2222.99|2231.44|2222.74|2231.99|2223.29|2231.2|2222.5|26
1625497110000|2021-07-05 14:58:30|2231.8|2223.1|2232.1|2223.4|2232.3|2223.6|2231.69|2222.99|22
1625497120000|2021-07-05 14:58:40|2232.12|2223.42|2232.49|2223.79|2232.55|2223.85|2231.8|2223.1|14
1625497130000|2021-07-05 14:58:50|2232.5|2223.8|2232.41|2223.71|2232.5|2223.8|2232.09|2223.39|12
1625497140000|2021-07-05 14:59:00|2232.27|2223.57|2231.8|2223.1|2232.27|2223.57|2231.8|2223.1|11
1625497150000|2021-07-05 14:59:10|2231.81|2223.11|2231.31|2222.61|2231.81|2223.11|2231.29|2222.59|15
1625497160000|2021-07-05 14:59:20|2230.95|2222.25|2231.3|2222.6|2231.46|2222.76|2230.88|2222.18|21
1625497170000|2021-07-05 14:59:30|2231.27|2222.57|2232.24|2223.54|2232.25|2223.55|2231.27|2222.57|22
1625497180000|2021-07-05 14:59:40|2232.3|2223.6|2231.93|2223.23|2232.3|2223.6|2231.93|2223.23|6
1625497190000|2021-07-05 14:59:50|2231.88|2223.18|2231.66|2222.96|2231.88|2223.18|2231.66|2222.96|7
1625497200000|2021-07-05 15:00:00|2230.92|2222.22|2232.02|2223.32|2232.46|2223.76|2230.89|2222.19|22
1625497210000|2021-07-05 15:00:10|2232.08|2223.38|2231.33|2222.63|2232.2|2223.5|2231.32|2222.62|12
1625497220000|2021-07-05 15:00:20|2231.31|2222.61|2230.1|2221.4|2231.31|2222.61|2230.1|2221.4|15
1625497230000|2021-07-05 15:00:30|2230.17|2221.47|2230.26|2221.56|2230.41|2221.71|2230.17|2221.47|12
1625497240000|2021-07-05 15:00:40|2230.23|2221.53|2230.84|2222.14|2230.86|2222.16|2229.93|2221.23|22
1625497250000|2021-07-05 15:00:50|2230.86|2222.16|2230.75|2222.05|2231.14|2222.44|2230.75|2222.05|15
1625497260000|2021-07-05 15:01:00|2230.98|2222.28|2230.01|2221.31|2230.98|2222.28|2230.01|2221.31|17
1625497270000|2021-07-05 15:01:10|2229.51|2220.81|2227.77|2219.07|2229.82|2221.12|2227.17|2218.47|23
1625497280000|2021-07-05 15:01:20|2227.82|2219.12|2228.26|2219.56|2228.33|2219.63|2227.59|2218.89|27
1625497290000|2021-07-05 15:01:30|2228.21|2219.51|2228.02|2219.32|2228.68|2219.98|2227.91|2219.21|19
1625497300000|2021-07-05 15:01:40|2228.01|2219.31|2227.35|2218.65|2228.04|2219.34|2227.31|2218.61|20
1625497310000|2021-07-05 15:01:50|2227.31|2218.61|2226|2217.3|2227.31|2218.61|2225.85|2217.15|24
1625497320000|2021-07-05 15:02:00|2225.82|2217.12|2224.19|2215.49|2226.29|2217.59|2224.04|2215.34|27
1625497330000|2021-07-05 15:02:10|2223.94|2215.24|2223.87|2215.17|2224.6|2215.9|2223.57|2214.87|25
1625497340000|2021-07-05 15:02:20|2223.91|2215.21|2223.38|2214.68|2223.91|2215.21|2223.17|2214.47|20
1625497350000|2021-07-05 15:02:30|2223.2|2214.5|2223.89|2215.19|2224.33|2215.63|2222.91|2214.21|24
1625497360000|2021-07-05 15:02:40|2224.19|2215.49|2224.28|2215.58|2225.37|2216.67|2224.15|2215.45|27
1625497370000|2021-07-05 15:02:50|2224.25|2215.55|2225.24|2216.54|2225.25|2216.55|2223.87|2215.17|24
1625497380000|2021-07-05 15:03:00|2225.11|2216.41|2222.8|2214.1|2225.11|2216.41|2222.79|2214.09|21
1625497390000|2021-07-05 15:03:10|2222.81|2214.11|2223.19|2214.49|2223.21|2214.51|2222.74|2214.04|20
1625497400000|2021-07-05 15:03:20|2223.21|2214.51|2222.82|2214.12|2223.25|2214.55|2222.8|2214.1|20
1625497410000|2021-07-05 15:03:30|2222.78|2214.08|2222.67|2213.97|2222.87|2214.17|2222.64|2213.94|11
1625497420000|2021-07-05 15:03:40|2222.53|2213.83|2222.48|2213.78|2222.69|2213.99|2222.42|2213.72|8
1625497430000|2021-07-05 15:03:50|2221.57|2212.87|2221.14|2212.44|2221.57|2212.87|2221.12|2212.42|17
1625497440000|2021-07-05 15:04:00|2221.16|2212.46|2221.86|2213.16|2221.86|2213.16|2221.03|2212.33|19
1625497450000|2021-07-05 15:04:10|2221.88|2213.18|2221.04|2212.34|2221.9|2213.2|2221.04|2212.34|21
1625497460000|2021-07-05 15:04:20|2221|2212.3|2221.02|2212.32|2221.14|2212.44|2221|2212.3|13
1625497470000|2021-07-05 15:04:30|2220.98|2212.28|2218.92|2210.22|2220.99|2212.29|2217.78|2209.08|26
1625497480000|2021-07-05 15:04:40|2219.28|2210.58|2218.98|2210.28|2219.63|2210.93|2218.34|2209.64|23
1625497490000|2021-07-05 15:04:50|2219.1|2210.4|2217.53|2208.83|2219.16|2210.46|2217.48|2208.78|20
1625497500000|2021-07-05 15:05:00|2217.64|2208.94|2219.73|2211.03|2219.9|2211.2|2217.54|2208.84|26
1625497510000|2021-07-05 15:05:10|2219.6|2210.9|2220.95|2212.25|2220.95|2212.25|2219.52|2210.82|25
1625497520000|2021-07-05 15:05:20|2221.08|2212.38|2221.96|2213.26|2222.78|2214.08|2220.72|2212.02|26
1625497530000|2021-07-05 15:05:30|2222.03|2213.33|2222.14|2213.44|2222.44|2213.74|2221.77|2213.07|22
1625497540000|2021-07-05 15:05:40|2223.51|2214.81|2222.91|2214.21|2223.92|2215.22|2222.82|2214.12|23
1625497550000|2021-07-05 15:05:50|2222.76|2214.06|2223.22|2214.52|2223.24|2214.54|2221.98|2213.28|25
1625497560000|2021-07-05 15:06:00|2222.89|2214.19|2222.24|2213.54|2223.11|2214.41|2222.16|2213.46|21
1625497570000|2021-07-05 15:06:10|2222.42|2213.72|2224.29|2215.59|2224.31|2215.61|2222.19|2213.49|25
1625497580000|2021-07-05 15:06:20|2224.24|2215.54|2226.28|2217.58|2226.28|2217.58|2224.24|2215.54|17
1625497590000|2021-07-05 15:06:30|2226.29|2217.59|2227.21|2218.51|2227.21|2218.51|2226.29|2217.59|20
1625497600000|2021-07-05 15:06:40|2227.06|2218.36|2226.29|2217.59|2227.06|2218.36|2226.29|2217.59|24
1625497610000|2021-07-05 15:06:50|2226.07|2217.37|2225.53|2216.83|2226.17|2217.47|2225.36|2216.66|26
1625497620000|2021-07-05 15:07:00|2225.76|2217.06|2225.96|2217.26|2226.2|2217.5|2225.43|2216.73|19
1625497630000|2021-07-05 15:07:10|2226.14|2217.44|2226.57|2217.87|2226.62|2217.92|2225.9|2217.2|23
1625497640000|2021-07-05 15:07:20|2226.48|2217.78|2226.5|2217.8|2226.64|2217.94|2226.4|2217.7|25
1625497650000|2021-07-05 15:07:30|2226.54|2217.84|2227.64|2218.94|2227.79|2219.09|2226.46|2217.76|24
1625497660000|2021-07-05 15:07:40|2227.61|2218.91|2227.5|2218.8|2228.19|2219.49|2227.24|2218.54|24
1625497670000|2021-07-05 15:07:50|2227.67|2218.97|2227.96|2219.26|2228.11|2219.41|2227.45|2218.75|25
1625497680000|2021-07-05 15:08:00|2227.92|2219.22|2227.79|2219.09|2227.96|2219.26|2227.6|2218.9|22
1625497690000|2021-07-05 15:08:10|2227.8|2219.1|2228.51|2219.81|2228.53|2219.83|2227.57|2218.87|24
1625497700000|2021-07-05 15:08:20|2228.52|2219.82|2228.53|2219.83|2228.57|2219.87|2228.51|2219.81|9
1625497710000|2021-07-05 15:08:30|2228.54|2219.84|2228.94|2220.24|2229.14|2220.44|2228.46|2219.76|21
1625497720000|2021-07-05 15:08:40|2228.96|2220.26|2229.45|2220.75|2229.45|2220.75|2228.96|2220.26|16
1625497730000|2021-07-05 15:08:50|2229.21|2220.51|2229.45|2220.75|2229.56|2220.86|2228.92|2220.22|20
1625497740000|2021-07-05 15:09:00|2229.39|2220.69|2228.88|2220.18|2229.5|2220.8|2228.88|2220.18|17
1625497750000|2021-07-05 15:09:10|2228.93|2220.23|2229.32|2220.62|2229.32|2220.62|2228.61|2219.91|16
1625497760000|2021-07-05 15:09:20|2229.37|2220.67|2230.38|2221.68|2230.44|2221.74|2229.37|2220.67|24
1625497770000|2021-07-05 15:09:30|2230.29|2221.59|2229.31|2220.61|2231.72|2223.02|2229.31|2220.61|26
1625497780000|2021-07-05 15:09:40|2229.39|2220.69|2231.67|2222.97|2231.67|2222.97|2229.37|2220.67|24
1625497790000|2021-07-05 15:09:50|2231.34|2222.64|2231.24|2222.54|2231.39|2222.69|2230.46|2221.76|24
1625497800000|2021-07-05 15:10:00|2231.23|2222.53|2231.61|2222.91|2231.61|2222.91|2230.64|2221.94|25
1625497810000|2021-07-05 15:10:10|2231.67|2222.97|2231.25|2222.55|2232.1|2223.4|2231.14|2222.44|26
1625497820000|2021-07-05 15:10:20|2231.06|2222.36|2230.08|2221.38|2231.13|2222.43|2230.08|2221.38|25
1625497830000|2021-07-05 15:10:30|2229.93|2221.23|2230.24|2221.54|2230.47|2221.77|2229.64|2220.94|24
1625497840000|2021-07-05 15:10:40|2229.99|2221.29|2230.02|2221.32|2230.17|2221.47|2229.59|2220.89|25
1625497850000|2021-07-05 15:10:50|2230.01|2221.31|2229.73|2221.03|2230.01|2221.31|2229.58|2220.88|15
1625497860000|2021-07-05 15:11:00|2229.53|2220.83|2229.36|2220.66|2229.61|2220.91|2229.36|2220.66|12
1625497870000|2021-07-05 15:11:10|2229.08|2220.38|2228.77|2220.07|2229.4|2220.7|2228.36|2219.66|22
1625497880000|2021-07-05 15:11:20|2228.91|2220.21|2227.68|2218.98|2228.91|2220.21|2227.46|2218.76|17
1625497890000|2021-07-05 15:11:30|2227.41|2218.71|2228.2|2219.5|2228.21|2219.51|2227.41|2218.71|17
1625497900000|2021-07-05 15:11:40|2228.24|2219.54|2227.45|2218.75|2228.24|2219.54|2227.36|2218.66|15
1625497910000|2021-07-05 15:11:50|2227.43|2218.73|2226.99|2218.29|2227.43|2218.73|2226.51|2217.81|21
1625497920000|2021-07-05 15:12:00|2226.93|2218.23|2226.45|2217.75|2226.95|2218.25|2226.21|2217.51|24
1625497930000|2021-07-05 15:12:10|2226.48|2217.78|2227.36|2218.66|2227.88|2219.18|2226.42|2217.72|27
1625497940000|2021-07-05 15:12:20|2227.13|2218.43|2227.96|2219.26|2227.96|2219.26|2227.11|2218.41|26
1625497950000|2021-07-05 15:12:30|2228.06|2219.36|2227.12|2218.42|2228.28|2219.58|2226.63|2217.93|22
1625497960000|2021-07-05 15:12:40|2226.71|2218.01|2226.95|2218.25|2226.97|2218.27|2226.5|2217.8|21
1625497970000|2021-07-05 15:12:50|2227.03|2218.33|2225.97|2217.27|2227.05|2218.35|2225.34|2216.64|25
1625497980000|2021-07-05 15:13:00|2226.16|2217.46|2226.77|2218.07|2226.77|2218.07|2225.9|2217.2|26
1625497990000|2021-07-05 15:13:10|2226.81|2218.11|2225.96|2217.26|2226.96|2218.26|2225.96|2217.26|25
1625498000000|2021-07-05 15:13:20|2225.84|2217.14|2226.24|2217.54|2226.47|2217.77|2225.84|2217.14|26
1625498010000|2021-07-05 15:13:30|2226.23|2217.53|2226.95|2218.25|2226.95|2218.25|2226.17|2217.47|22
1625498020000|2021-07-05 15:13:40|2226.92|2218.22|2227.04|2218.34|2227.11|2218.41|2226.88|2218.18|17
1625498030000|2021-07-05 15:13:50|2227.03|2218.33|2226.53|2217.83|2227.03|2218.33|2225.96|2217.26|11
1625498040000|2021-07-05 15:14:00|2226.55|2217.85|2226.43|2217.73|2226.58|2217.88|2226.43|2217.73|12
1625498050000|2021-07-05 15:14:10|2226.44|2217.74|2226.45|2217.75|2226.45|2217.75|2226.38|2217.68|15
1625498060000|2021-07-05 15:14:20|2226.48|2217.78|2227.27|2218.57|2227.38|2218.68|2226.47|2217.77|12
1625498070000|2021-07-05 15:14:30|2227.38|2218.68|2227.37|2218.67|2227.38|2218.68|2227.21|2218.51|7
1625498080000|2021-07-05 15:14:40|2227.35|2218.65|2227.33|2218.63|2227.55|2218.85|2227.33|2218.63|15
1625498090000|2021-07-05 15:14:50|2227.41|2218.71|2226.8|2218.1|2227.41|2218.71|2226.69|2217.99|26
1625498100000|2021-07-05 15:15:00|2226.78|2218.08|2225.44|2216.74|2226.78|2218.08|2225.44|2216.74|22
1625498110000|2021-07-05 15:15:10|2225.58|2216.88|2225.6|2216.9|2225.76|2217.06|2224.99|2216.29|12
1625498120000|2021-07-05 15:15:20|2224.99|2216.29|2223.96|2215.26|2225.23|2216.53|2223.96|2215.26|17
1625498130000|2021-07-05 15:15:30|2223.95|2215.25|2225.2|2216.5|2225.21|2216.51|2223.95|2215.25|12
1625498140000|2021-07-05 15:15:40|2225.24|2216.54|2225.19|2216.49|2225.33|2216.63|2225.09|2216.39|9
1625498150000|2021-07-05 15:15:50|2225.18|2216.48|2224.98|2216.28|2225.18|2216.48|2224.95|2216.25|9
1625498160000|2021-07-05 15:16:00|2224.82|2216.12|2226.07|2217.37|2226.07|2217.37|2224.56|2215.86|20
1625498170000|2021-07-05 15:16:10|2226.46|2217.76|2226.63|2217.93|2226.65|2217.95|2226.29|2217.59|17
1625498180000|2021-07-05 15:16:20|2226.55|2217.85|2227.13|2218.43|2227.27|2218.57|2226.55|2217.85|22
1625498190000|2021-07-05 15:16:30|2227.14|2218.44|2227.08|2218.38|2227.23|2218.53|2227.01|2218.31|25
1625498200000|2021-07-05 15:16:40|2227.09|2218.39|2226.87|2218.17|2227.1|2218.4|2226.47|2217.77|23
1625498210000|2021-07-05 15:16:50|2226.74|2218.04|2226.88|2218.18|2226.88|2218.18|2226.73|2218.03|7
1625498220000|2021-07-05 15:17:00|2226.83|2218.13|2226.89|2218.19|2227.2|2218.5|2226.83|2218.13|9
1625498230000|2021-07-05 15:17:10|2226.87|2218.17|2227.17|2218.47|2227.17|2218.47|2226.87|2218.17|4
1625498240000|2021-07-05 15:17:20|2226.89|2218.19|2226.77|2218.07|2227.01|2218.31|2226.72|2218.02|6
1625498250000|2021-07-05 15:17:30|2226.73|2218.03|2227.38|2218.68|2227.38|2218.68|2226.7|2218|12
1625498260000|2021-07-05 15:17:40|2227.33|2218.63|2226.33|2217.63|2227.33|2218.63|2226.2|2217.5|17
1625498270000|2021-07-05 15:17:50|2226.34|2217.64|2226.73|2218.03|2226.8|2218.1|2226.01|2217.31|27
1625498280000|2021-07-05 15:18:00|2226.86|2218.16|2226.96|2218.26|2227.13|2218.43|2226.86|2218.16|18
1625498290000|2021-07-05 15:18:10|2226.9|2218.2|2226.71|2218.01|2226.93|2218.23|2226.59|2217.89|9
1625498300000|2021-07-05 15:18:20|2227.14|2218.44|2227.7|2219|2228.28|2219.58|2226.81|2218.11|21
1625498310000|2021-07-05 15:18:30|2227.5|2218.8|2226.72|2218.02|2227.5|2218.8|2226.51|2217.81|19
1625498320000|2021-07-05 15:18:40|2226.78|2218.08|2226.3|2217.6|2226.81|2218.11|2226.3|2217.6|16
1625498330000|2021-07-05 15:18:50|2226.31|2217.61|2226.4|2217.7|2226.48|2217.78|2226.23|2217.53|25
1625498340000|2021-07-05 15:19:00|2226.38|2217.68|2225.73|2217.03|2226.9|2218.2|2225.63|2216.93|21
1625498350000|2021-07-05 15:19:10|2225.7|2217|2225.38|2216.68|2225.76|2217.06|2225.28|2216.58|25
1625498360000|2021-07-05 15:19:20|2225.36|2216.66|2223.95|2215.25|2225.78|2217.08|2223.89|2215.19|22
1625498370000|2021-07-05 15:19:30|2223.82|2215.12|2223.42|2214.72|2223.82|2215.12|2222.83|2214.13|28
1625498380000|2021-07-05 15:19:40|2223.39|2214.69|2224.75|2216.05|2224.96|2216.26|2223.29|2214.59|25
1625498390000|2021-07-05 15:19:50|2224.76|2216.06|2222.21|2213.51|2224.84|2216.14|2222.21|2213.51|27
1625498400000|2021-07-05 15:20:00|2222.11|2213.41|2222.86|2214.16|2222.99|2214.29|2220.64|2211.94|26
1625498410000|2021-07-05 15:20:10|2222.96|2214.26|2223.43|2214.73|2223.61|2214.91|2222.96|2214.26|26
1625498420000|2021-07-05 15:20:20|2223.41|2214.71|2223.65|2214.95|2223.65|2214.95|2223.41|2214.71|22
1625498430000|2021-07-05 15:20:30|2223.67|2214.97|2223.78|2215.08|2224.2|2215.5|2223.67|2214.97|18
1625498440000|2021-07-05 15:20:40|2224.35|2215.65|2224.22|2215.52|2224.54|2215.84|2224.07|2215.37|16
1625498450000|2021-07-05 15:20:50|2224.26|2215.56|2224.35|2215.65|2224.35|2215.65|2224.26|2215.56|4
1625498460000|2021-07-05 15:21:00|2224.36|2215.66|2222.45|2213.75|2224.36|2215.66|2222.32|2213.62|14
1625498470000|2021-07-05 15:21:10|2222.46|2213.76|2222.66|2213.96|2223.06|2214.36|2222.46|2213.76|21
1625498480000|2021-07-05 15:21:20|2222.63|2213.93|2221.94|2213.24|2222.63|2213.93|2221.69|2212.99|13
1625498490000|2021-07-05 15:21:30|2222.03|2213.33|2223.6|2214.9|2223.69|2214.99|2221.83|2213.13|18
1625498500000|2021-07-05 15:21:40|2223.48|2214.78|2223.61|2214.91|2224.06|2215.36|2223.48|2214.78|23
1625498510000|2021-07-05 15:21:50|2223.59|2214.89|2223.2|2214.5|2223.59|2214.89|2222.06|2213.36|22
1625498520000|2021-07-05 15:22:00|2223.17|2214.47|2223.05|2214.35|2223.18|2214.48|2222.72|2214.02|24
1625498530000|2021-07-05 15:22:10|2223.17|2214.47|2222.25|2213.55|2223.17|2214.47|2222.03|2213.33|28
1625498540000|2021-07-05 15:22:20|2222.17|2213.47|2222.28|2213.58|2222.3|2213.6|2222.03|2213.33|19
1625498550000|2021-07-05 15:22:30|2222.12|2213.42|2222.55|2213.85|2222.58|2213.88|2221.73|2213.03|25
1625498560000|2021-07-05 15:22:40|2222.63|2213.93|2222.26|2213.56|2222.72|2214.02|2222.22|2213.52|19
1625498570000|2021-07-05 15:22:50|2222.19|2213.49|2222.27|2213.57|2222.41|2213.71|2222.16|2213.46|22
1625498580000|2021-07-05 15:23:00|2222.32|2213.62|2222.11|2213.41|2222.32|2213.62|2222.1|2213.4|14
1625498590000|2021-07-05 15:23:10|2222.21|2213.51|2221.52|2212.82|2222.27|2213.57|2221.45|2212.75|21
1625498600000|2021-07-05 15:23:20|2221.51|2212.81|2221.59|2212.89|2221.82|2213.12|2221.29|2212.59|26
1625498610000|2021-07-05 15:23:30|2221.6|2212.9|2221.95|2213.25|2222.12|2213.42|2221.47|2212.77|14
1625498620000|2021-07-05 15:23:40|2221.96|2213.26|2221.43|2212.73|2221.96|2213.26|2221.1|2212.4|21
1625498630000|2021-07-05 15:23:50|2221.7|2213|2221.58|2212.88|2222.8|2214.1|2221.56|2212.86|25
1625498640000|2021-07-05 15:24:00|2221.56|2212.86|2221.63|2212.93|2222.14|2213.44|2221.51|2212.81|21
1625498650000|2021-07-05 15:24:10|2221.62|2212.92|2221.7|2213|2221.76|2213.06|2221.62|2212.92|13
1625498660000|2021-07-05 15:24:20|2221.74|2213.04|2222.1|2213.4|2222.1|2213.4|2221.7|2213|19
1625498670000|2021-07-05 15:24:30|2221.91|2213.21|2222.3|2213.6|2222.41|2213.71|2221.91|2213.21|24
1625498680000|2021-07-05 15:24:40|2222.29|2213.59|2222.25|2213.55|2222.52|2213.82|2222.25|2213.55|10
1625498690000|2021-07-05 15:24:50|2222.22|2213.52|2221.25|2212.55|2222.4|2213.7|2221.14|2212.44|23
1625498700000|2021-07-05 15:25:00|2221.33|2212.63|2221.51|2212.81|2221.69|2212.99|2221.09|2212.39|21
1625498710000|2021-07-05 15:25:10|2221.4|2212.7|2220.88|2212.18|2221.52|2212.82|2220.84|2212.14|15
1625498720000|2021-07-05 15:25:20|2220.89|2212.19|2220.78|2212.08|2220.89|2212.19|2220.78|2212.08|9
1625498730000|2021-07-05 15:25:30|2220.82|2212.12|2220.48|2211.78|2220.82|2212.12|2220.48|2211.78|11
1625498740000|2021-07-05 15:25:40|2220.47|2211.77|2220.49|2211.79|2220.49|2211.79|2220.47|2211.77|3
1625498750000|2021-07-05 15:25:50|2220.46|2211.76|2219.5|2210.8|2220.61|2211.91|2218.25|2209.55|24
1625498760000|2021-07-05 15:26:00|2219.62|2210.92|2218.77|2210.07|2219.79|2211.09|2218.68|2209.98|22
1625498770000|2021-07-05 15:26:10|2218.76|2210.06|2218.86|2210.16|2218.94|2210.24|2218.15|2209.45|23
1625498780000|2021-07-05 15:26:20|2218.9|2210.2|2220.33|2211.63|2220.43|2211.73|2218.9|2210.2|20
1625498790000|2021-07-05 15:26:30|2220.35|2211.65|2221.35|2212.65|2221.61|2212.91|2219.97|2211.27|26
1625498800000|2021-07-05 15:26:40|2221.49|2212.79|2221.8|2213.1|2221.96|2213.26|2221.48|2212.78|23
1625498810000|2021-07-05 15:26:50|2221.83|2213.13|2222.39|2213.69|2222.61|2213.91|2221.83|2213.13|22
1625498820000|2021-07-05 15:27:00|2222.27|2213.57|2222.01|2213.31|2222.41|2213.71|2221.91|2213.21|21
1625498830000|2021-07-05 15:27:10|2222|2213.3|2222.04|2213.34|2222.07|2213.37|2221.9|2213.2|15
1625498840000|2021-07-05 15:27:20|2222.05|2213.35|2221.18|2212.48|2222.1|2213.4|2221.17|2212.47|27
1625498850000|2021-07-05 15:27:30|2221.1|2212.4|2221.01|2212.31|2221.33|2212.63|2221.01|2212.31|18
1625498860000|2021-07-05 15:27:40|2221.02|2212.32|2221.88|2213.18|2221.88|2213.18|2221.02|2212.32|17
1625498870000|2021-07-05 15:27:50|2222.25|2213.55|2219.88|2211.18|2222.35|2213.65|2219.88|2211.18|24
1625498880000|2021-07-05 15:28:00|2219.78|2211.08|2220.12|2211.42|2220.28|2211.58|2219.78|2211.08|23
1625498890000|2021-07-05 15:28:10|2220.14|2211.44|2220.49|2211.79|2220.6|2211.9|2219.97|2211.27|16
1625498900000|2021-07-05 15:28:20|2220.32|2211.62|2220.38|2211.68|2220.38|2211.68|2220.16|2211.46|19
1625498910000|2021-07-05 15:28:30|2220.24|2211.54|2219.59|2210.89|2220.73|2212.03|2219.59|2210.89|25
1625498920000|2021-07-05 15:28:40|2219.57|2210.87|2219.83|2211.13|2219.98|2211.28|2219.26|2210.56|26
1625498930000|2021-07-05 15:28:50|2219.5|2210.8|2218.59|2209.89|2219.5|2210.8|2218.59|2209.89|20
1625498940000|2021-07-05 15:29:00|2218.58|2209.88|2220.17|2211.47|2220.65|2211.95|2218.58|2209.88|25
1625498950000|2021-07-05 15:29:10|2220.18|2211.48|2218.95|2210.25|2220.18|2211.48|2218.95|2210.25|25
1625498960000|2021-07-05 15:29:20|2218.94|2210.24|2217.89|2209.19|2219.17|2210.47|2217.89|2209.19|24
1625498970000|2021-07-05 15:29:30|2217.98|2209.28|2218.65|2209.95|2218.65|2209.95|2217.81|2209.11|23
1625498980000|2021-07-05 15:29:40|2218.68|2209.98|2218.59|2209.89|2218.73|2210.03|2218.35|2209.65|16
1625498990000|2021-07-05 15:29:50|2218.6|2209.9|2217.76|2209.06|2218.6|2209.9|2217.61|2208.91|22
1625499000000|2021-07-05 15:30:00|2217.42|2208.72|2217.38|2208.68|2217.69|2208.99|2217.05|2208.35|15
1625499010000|2021-07-05 15:30:10|2216.8|2208.1|2218.16|2209.46|2218.16|2209.46|2216.79|2208.09|23
1625499020000|2021-07-05 15:30:20|2218.15|2209.45|2219.56|2210.86|2220.57|2211.87|2218.08|2209.38|27
1625499030000|2021-07-05 15:30:30|2219.59|2210.89|2219.93|2211.23|2220.12|2211.42|2219.48|2210.78|26
1625499040000|2021-07-05 15:30:40|2219.88|2211.18|2219.76|2211.06|2219.88|2211.18|2219.56|2210.86|24
1625499050000|2021-07-05 15:30:50|2219.75|2211.05|2219.57|2210.87|2219.92|2211.22|2219.5|2210.8|28
1625499060000|2021-07-05 15:31:00|2219.6|2210.9|2219.18|2210.48|2219.67|2210.97|2219.18|2210.48|21
1625499070000|2021-07-05 15:31:10|2219.15|2210.45|2219.26|2210.56|2219.32|2210.62|2219.15|2210.45|9
1625499080000|2021-07-05 15:31:20|2219.16|2210.46|2218.31|2209.61|2219.16|2210.46|2217.85|2209.15|9
1625499090000|2021-07-05 15:31:30|2218.23|2209.53|2217.78|2209.08|2218.23|2209.53|2217.67|2208.97|10
1625499100000|2021-07-05 15:31:40|2217.9|2209.2|2217.88|2209.18|2217.9|2209.2|2217.67|2208.97|7
1625499110000|2021-07-05 15:31:50|2218.14|2209.44|2217.98|2209.28|2218.14|2209.44|2217.45|2208.75|13
1625499120000|2021-07-05 15:32:00|2217.94|2209.24|2215.42|2206.72|2218.45|2209.75|2215.37|2206.67|27
1625499130000|2021-07-05 15:32:10|2214.37|2205.67|2214.07|2205.37|2214.37|2205.67|2213.84|2205.14|29
1625499140000|2021-07-05 15:32:20|2214.19|2205.49|2215.38|2206.68|2215.56|2206.86|2214.14|2205.44|26
1625499150000|2021-07-05 15:32:30|2215.36|2206.66|2214.03|2205.33|2215.49|2206.79|2212.8|2204.1|27
1625499160000|2021-07-05 15:32:40|2213.91|2205.21|2214.32|2205.62|2214.52|2205.82|2213.87|2205.17|26
1625499170000|2021-07-05 15:32:50|2214.35|2205.65|2212.91|2204.21|2214.75|2206.05|2212.91|2204.21|22
1625499180000|2021-07-05 15:33:00|2213.09|2204.39|2213.03|2204.33|2213.43|2204.73|2212.48|2203.78|24
1625499190000|2021-07-05 15:33:10|2213.07|2204.37|2212.75|2204.05|2213.07|2204.37|2212.46|2203.76|23
1625499200000|2021-07-05 15:33:20|2212.67|2203.97|2213.73|2205.03|2213.77|2205.07|2212.67|2203.97|23
1625499210000|2021-07-05 15:33:30|2213.69|2204.99|2215.04|2206.34|2215.04|2206.34|2213.48|2204.78|21
1625499220000|2021-07-05 15:33:40|2215.02|2206.32|2213.76|2205.06|2215.02|2206.32|2213.76|2205.06|14
1625499230000|2021-07-05 15:33:50|2213.75|2205.05|2213.85|2205.15|2214.26|2205.56|2213.75|2205.05|19
1625499240000|2021-07-05 15:34:00|2213.76|2205.06|2212.34|2203.64|2213.76|2205.06|2212.34|2203.64|25
1625499250000|2021-07-05 15:34:10|2212.28|2203.58|2212.66|2203.96|2212.66|2203.96|2212.11|2203.41|23
1625499260000|2021-07-05 15:34:20|2212.69|2203.99|2210.85|2202.15|2213.48|2204.78|2210.85|2202.15|27
1625499270000|2021-07-05 15:34:30|2210.66|2201.96|2211.6|2202.9|2211.75|2203.05|2209.81|2201.11|27
1625499280000|2021-07-05 15:34:40|2211.83|2203.13|2211.11|2202.41|2212.11|2203.41|2211.02|2202.32|24
1625499290000|2021-07-05 15:34:50|2211.13|2202.43|2210.06|2201.36|2211.29|2202.59|2209.59|2200.89|26
1625499300000|2021-07-05 15:35:00|2209.72|2201.02|2211.88|2203.18|2211.88|2203.18|2209.72|2201.02|21
1625499310000|2021-07-05 15:35:10|2211.55|2202.85|2212.36|2203.66|2212.36|2203.66|2211.55|2202.85|21
1625499320000|2021-07-05 15:35:20|2212.27|2203.57|2211.98|2203.28|2212.27|2203.57|2210.69|2201.99|26
1625499330000|2021-07-05 15:35:30|2211.66|2202.96|2211.55|2202.85|2211.91|2203.21|2211.5|2202.8|23
1625499340000|2021-07-05 15:35:40|2211.43|2202.73|2211.56|2202.86|2211.76|2203.06|2210.48|2201.78|27
1625499350000|2021-07-05 15:35:50|2211.58|2202.88|2212.47|2203.77|2212.47|2203.77|2211.58|2202.88|21
1625499360000|2021-07-05 15:36:00|2212.52|2203.82|2213.75|2205.05|2213.75|2205.05|2212.52|2203.82|28
1625499370000|2021-07-05 15:36:10|2213.69|2204.99|2214.02|2205.32|2214.3|2205.6|2213.69|2204.99|26
1625499380000|2021-07-05 15:36:20|2214.1|2205.4|2213.98|2205.28|2214.13|2205.43|2213.52|2204.82|22
1625499390000|2021-07-05 15:36:30|2214.02|2205.32|2213.88|2205.18|2214.02|2205.32|2213.77|2205.07|20
1625499400000|2021-07-05 15:36:40|2213.87|2205.17|2212.26|2203.56|2213.87|2205.17|2212.12|2203.42|15
1625499410000|2021-07-05 15:36:50|2212.17|2203.47|2211.75|2203.05|2212.38|2203.68|2211.73|2203.03|24
1625499420000|2021-07-05 15:37:00|2211.58|2202.88|2210.35|2201.65|2212.34|2203.64|2208.74|2200.04|25
1625499430000|2021-07-05 15:37:10|2210.36|2201.66|2209.36|2200.66|2210.63|2201.93|2209.33|2200.63|26
1625499440000|2021-07-05 15:37:20|2209.53|2200.83|2208.36|2199.66|2209.89|2201.19|2208|2199.3|28
1625499450000|2021-07-05 15:37:30|2208.39|2199.69|2207.98|2199.28|2208.39|2199.69|2207.96|2199.26|26
1625499460000|2021-07-05 15:37:40|2208.05|2199.35|2208.52|2199.82|2209.05|2200.35|2208.03|2199.33|26
1625499470000|2021-07-05 15:37:50|2208.5|2199.8|2209.56|2200.86|2209.88|2201.18|2208.5|2199.8|25
1625499480000|2021-07-05 15:38:00|2210.11|2201.41|2210.06|2201.36|2210.15|2201.45|2209.66|2200.96|25
1625499490000|2021-07-05 15:38:10|2210.1|2201.4|2210.17|2201.47|2210.34|2201.64|2209.94|2201.24|22
1625499500000|2021-07-05 15:38:20|2210.14|2201.44|2212.61|2203.91|2212.61|2203.91|2210.1|2201.4|24
1625499510000|2021-07-05 15:38:30|2212.57|2203.87|2212.56|2203.86|2212.57|2203.87|2211.64|2202.94|20
1625499520000|2021-07-05 15:38:40|2212.55|2203.85|2212.4|2203.7|2212.8|2204.1|2212.33|2203.63|18
1625499530000|2021-07-05 15:38:50|2212.56|2203.86|2214.3|2205.6|2214.3|2205.6|2212.4|2203.7|26
1625499540000|2021-07-05 15:39:00|2214.32|2205.62|2212.06|2203.36|2214.38|2205.68|2212.06|2203.36|26
1625499550000|2021-07-05 15:39:10|2212.01|2203.31|2213.66|2204.96|2213.66|2204.96|2212.01|2203.31|23
1625499560000|2021-07-05 15:39:20|2213.74|2205.04|2213.04|2204.34|2213.74|2205.04|2212.95|2204.25|14
1625499570000|2021-07-05 15:39:30|2213.1|2204.4|2212.41|2203.71|2213.41|2204.71|2212.41|2203.71|18
1625499580000|2021-07-05 15:39:40|2212.46|2203.76|2212.42|2203.72|2212.53|2203.83|2212.39|2203.69|15
1625499590000|2021-07-05 15:39:50|2212.39|2203.69|2212.05|2203.35|2212.39|2203.69|2211.93|2203.23|4
1625499600000|2021-07-05 15:40:00|2212.08|2203.38|2213.81|2205.11|2213.88|2205.18|2211.94|2203.24|25
1625499610000|2021-07-05 15:40:10|2213.88|2205.18|2214.44|2205.74|2214.44|2205.74|2213.85|2205.15|21
1625499620000|2021-07-05 15:40:20|2214.42|2205.72|2215.41|2206.71|2215.64|2206.94|2214.42|2205.72|26
1625499630000|2021-07-05 15:40:30|2215.28|2206.58|2216.15|2207.45|2216.28|2207.58|2215.28|2206.58|22
1625499640000|2021-07-05 15:40:40|2216.21|2207.51|2217.36|2208.66|2217.68|2208.98|2216.14|2207.44|26
1625499650000|2021-07-05 15:40:50|2217.35|2208.65|2218.36|2209.66|2218.37|2209.67|2217.35|2208.65|26
1625499660000|2021-07-05 15:41:00|2218.32|2209.62|2216.75|2208.05|2218.42|2209.72|2216.75|2208.05|25
1625499670000|2021-07-05 15:41:10|2216.71|2208.01|2217.18|2208.48|2217.18|2208.48|2216.42|2207.72|17
1625499680000|2021-07-05 15:41:20|2217.27|2208.57|2218.77|2210.07|2218.97|2210.27|2217.27|2208.57|19
1625499690000|2021-07-05 15:41:30|2218.78|2210.08|2219.21|2210.51|2219.21|2210.51|2218.58|2209.88|18
1625499700000|2021-07-05 15:41:40|2219.17|2210.47|2218.71|2210.01|2219.4|2210.7|2218.71|2210.01|13
1625499710000|2021-07-05 15:41:50|2218.68|2209.98|2219.19|2210.49|2219.27|2210.57|2218.68|2209.98|13
1625499720000|2021-07-05 15:42:00|2219.29|2210.59|2219.39|2210.69|2219.46|2210.76|2219.2|2210.5|19
1625499730000|2021-07-05 15:42:10|2219.38|2210.68|2218.65|2209.95|2219.44|2210.74|2217.7|2209|25
1625499740000|2021-07-05 15:42:20|2218.6|2209.9|2219.36|2210.66|2219.45|2210.75|2218.6|2209.9|13
1625499750000|2021-07-05 15:42:30|2219.35|2210.65|2219.32|2210.62|2219.44|2210.74|2219.29|2210.59|9
1625499760000|2021-07-05 15:42:40|2219.36|2210.66|2219.34|2210.64|2219.4|2210.7|2219.28|2210.58|13
1625499770000|2021-07-05 15:42:50|2219.31|2210.61|2220.64|2211.94|2220.68|2211.98|2218.58|2209.88|21
1625499780000|2021-07-05 15:43:00|2220.62|2211.92|2220.74|2212.04|2220.95|2212.25|2220.45|2211.75|20
1625499790000|2021-07-05 15:43:10|2220.75|2212.05|2220.45|2211.75|2220.76|2212.06|2220.23|2211.53|22
1625499800000|2021-07-05 15:43:20|2220.43|2211.73|2220.53|2211.83|2220.69|2211.99|2220.43|2211.73|8
1625499810000|2021-07-05 15:43:30|2220.67|2211.97|2220.94|2212.24|2220.94|2212.24|2220.63|2211.93|11
1625499820000|2021-07-05 15:43:40|2221|2212.3|2222.27|2213.57|2222.28|2213.58|2221|2212.3|20
1625499830000|2021-07-05 15:43:50|2222.2|2213.5|2221.34|2212.64|2222.2|2213.5|2221.33|2212.63|16
1625499840000|2021-07-05 15:44:00|2221.33|2212.63|2221.47|2212.77|2221.55|2212.85|2221.16|2212.46|14
1625499850000|2021-07-05 15:44:10|2221.46|2212.76|2220.88|2212.18|2221.6|2212.9|2220.88|2212.18|12
1625499860000|2021-07-05 15:44:20|2220.77|2212.07|2221.17|2212.47|2221.2|2212.5|2220.47|2211.77|16
1625499870000|2021-07-05 15:44:30|2221.15|2212.45|2221.29|2212.59|2221.46|2212.76|2221.15|2212.45|18
1625499880000|2021-07-05 15:44:40|2221.45|2212.75|2221.16|2212.46|2221.45|2212.75|2220.96|2212.26|19
1625499890000|2021-07-05 15:44:50|2221.15|2212.45|2220.85|2212.15|2221.15|2212.45|2220.85|2212.15|10
1625499900000|2021-07-05 15:45:00|2220.74|2212.04|2221.65|2212.95|2221.66|2212.96|2220.52|2211.82|18
1625499910000|2021-07-05 15:45:10|2221.61|2212.91|2222.15|2213.45|2222.15|2213.45|2221.6|2212.9|10
1625499920000|2021-07-05 15:45:20|2222.27|2213.57|2223.1|2214.4|2223.18|2214.48|2222.25|2213.55|19
1625499930000|2021-07-05 15:45:30|2223.18|2214.48|2222.09|2213.39|2223.2|2214.5|2222|2213.3|23
1625499940000|2021-07-05 15:45:40|2222.08|2213.38|2222.22|2213.52|2222.27|2213.57|2222.06|2213.36|13
1625499950000|2021-07-05 15:45:50|2222.2|2213.5|2222.82|2214.12|2222.82|2214.12|2222.19|2213.49|16
1625499960000|2021-07-05 15:46:00|2222.9|2214.2|2223|2214.3|2223|2214.3|2222.85|2214.15|12
1625499970000|2021-07-05 15:46:10|2223.01|2214.31|2222.59|2213.89|2223.23|2214.53|2222.59|2213.89|13
1625499980000|2021-07-05 15:46:20|2222.54|2213.84|2222.83|2214.13|2222.83|2214.13|2222.53|2213.83|14
1625499990000|2021-07-05 15:46:30|2222.66|2213.96|2222.65|2213.95|2222.92|2214.22|2222.61|2213.91|22
1625500000000|2021-07-05 15:46:40|2222.64|2213.94|2222.87|2214.17|2222.96|2214.26|2222.41|2213.71|24
1625500010000|2021-07-05 15:46:50|2223.19|2214.49|2223.23|2214.53|2223.56|2214.86|2223.19|2214.49|12
1625500020000|2021-07-05 15:47:00|2223.22|2214.52|2223.46|2214.76|2223.46|2214.76|2223.18|2214.48|15
1625500030000|2021-07-05 15:47:10|2223.49|2214.79|2223.01|2214.31|2223.5|2214.8|2222.94|2214.24|13
1625500040000|2021-07-05 15:47:20|2223.02|2214.32|2223.44|2214.74|2223.75|2215.05|2223.02|2214.32|20
1625500050000|2021-07-05 15:47:30|2223.41|2214.71|2223.57|2214.87|2223.72|2215.02|2223.41|2214.71|24
1625500060000|2021-07-05 15:47:40|2223.53|2214.83|2223.34|2214.64|2223.62|2214.92|2223.34|2214.64|11
1625500070000|2021-07-05 15:47:50|2223.71|2215.01|2223.73|2215.03|2224.9|2216.2|2223.35|2214.65|21
1625500080000|2021-07-05 15:48:00|2223.51|2214.81|2224.26|2215.56|2224.26|2215.56|2223.25|2214.55|20
1625500090000|2021-07-05 15:48:10|2224.24|2215.54|2223.86|2215.16|2224.81|2216.11|2223.86|2215.16|23
1625500100000|2021-07-05 15:48:20|2223.79|2215.09|2223.62|2214.92|2223.87|2215.17|2223.53|2214.83|8
1625500110000|2021-07-05 15:48:30|2223.58|2214.88|2223.45|2214.75|2223.65|2214.95|2223.45|2214.75|8
1625500120000|2021-07-05 15:48:40|2223.44|2214.74|2223.36|2214.66|2223.94|2215.24|2223.11|2214.41|23
1625500130000|2021-07-05 15:48:50|2223.31|2214.61|2223.18|2214.48|2223.32|2214.62|2223.13|2214.43|21
1625500140000|2021-07-05 15:49:00|2223.21|2214.51|2223.37|2214.67|2223.42|2214.72|2223.21|2214.51|17
1625500150000|2021-07-05 15:49:10|2223.39|2214.69|2223.36|2214.66|2223.41|2214.71|2222.97|2214.27|5
1625500160000|2021-07-05 15:49:20|2222.97|2214.27|2222.32|2213.62|2222.97|2214.27|2222.14|2213.44|14
1625500170000|2021-07-05 15:49:30|2222.23|2213.53|2222.16|2213.46|2222.33|2213.63|2222.08|2213.38|14
1625500180000|2021-07-05 15:49:40|2222.23|2213.53|2222.18|2213.48|2222.3|2213.6|2222.18|2213.48|6
1625500190000|2021-07-05 15:49:50|2222.22|2213.52|2222.13|2213.43|2222.3|2213.6|2222.13|2213.43|13
1625500200000|2021-07-05 15:50:00|2222.12|2213.42|2221.19|2212.49|2222.12|2213.42|2221.05|2212.35|18
1625500210000|2021-07-05 15:50:10|2221.11|2212.41|2221.08|2212.38|2221.31|2212.61|2220.83|2212.13|21
1625500220000|2021-07-05 15:50:20|2221.14|2212.44|2221.42|2212.72|2221.99|2213.29|2220.87|2212.17|21
1625500230000|2021-07-05 15:50:30|2221.51|2212.81|2222.08|2213.38|2222.08|2213.38|2221.38|2212.68|18
1625500240000|2021-07-05 15:50:40|2222.06|2213.36|2222.39|2213.69|2222.4|2213.7|2221.93|2213.23|19
1625500250000|2021-07-05 15:50:50|2222.35|2213.65|2222.23|2213.53|2222.35|2213.65|2222.11|2213.41|12
1625500260000|2021-07-05 15:51:00|2222.22|2213.52|2221.92|2213.22|2222.22|2213.52|2221.89|2213.19|7
1625500270000|2021-07-05 15:51:10|2221.97|2213.27|2221.93|2213.23|2221.97|2213.27|2221.92|2213.22|5
1625500280000|2021-07-05 15:51:20|2221.87|2213.17|2221.3|2212.6|2221.87|2213.17|2221.3|2212.6|10
1625500290000|2021-07-05 15:51:30|2221.21|2212.51|2221.14|2212.44|2221.55|2212.85|2221.14|2212.44|9
1625500300000|2021-07-05 15:51:40|2221.13|2212.43|2221|2212.3|2221.25|2212.55|2220.85|2212.15|7
1625500310000|2021-07-05 15:51:50|2220.4|2211.7|2220.28|2211.58|2220.5|2211.8|2220.16|2211.46|7
1625500320000|2021-07-05 15:52:00|2220.38|2211.68|2220.15|2211.45|2220.78|2212.08|2220.15|2211.45|21
1625500330000|2021-07-05 15:52:10|2219.76|2211.06|2218.47|2209.77|2219.83|2211.13|2217.72|2209.02|24
1625500340000|2021-07-05 15:52:20|2218.44|2209.74|2219.35|2210.65|2219.35|2210.65|2218.08|2209.38|26
1625500350000|2021-07-05 15:52:30|2219.33|2210.63|2218.21|2209.51|2219.33|2210.63|2218.21|2209.51|25
1625500360000|2021-07-05 15:52:40|2218.16|2209.46|2218.52|2209.82|2218.58|2209.88|2217.94|2209.24|20
1625500370000|2021-07-05 15:52:50|2218.22|2209.52|2217.85|2209.15|2218.37|2209.67|2217.82|2209.12|22
1625500380000|2021-07-05 15:53:00|2218.03|2209.33|2218.54|2209.84|2218.54|2209.84|2217.77|2209.07|15
1625500390000|2021-07-05 15:53:10|2218.6|2209.9|2218.61|2209.91|2219.02|2210.32|2218.6|2209.9|12
1625500400000|2021-07-05 15:53:20|2218.65|2209.95|2217.96|2209.26|2218.85|2210.15|2217.77|2209.07|15
1625500410000|2021-07-05 15:53:30|2217.95|2209.25|2219.2|2210.5|2219.29|2210.59|2217.9|2209.2|22
1625500420000|2021-07-05 15:53:40|2219.18|2210.48|2219.09|2210.39|2219.29|2210.59|2219.09|2210.39|10
1625500430000|2021-07-05 15:53:50|2219.07|2210.37|2218.97|2210.27|2219.12|2210.42|2218.97|2210.27|16
1625500440000|2021-07-05 15:54:00|2218.77|2210.07|2218.51|2209.81|2218.77|2210.07|2218.18|2209.48|22
1625500450000|2021-07-05 15:54:10|2218.5|2209.8|2218.76|2210.06|2218.76|2210.06|2218.45|2209.75|10
1625500460000|2021-07-05 15:54:20|2218.7|2210|2218.21|2209.51|2218.7|2210|2218.19|2209.49|14
1625500470000|2021-07-05 15:54:30|2218.23|2209.53|2218.27|2209.57|2218.27|2209.57|2218.21|2209.51|9
1625500480000|2021-07-05 15:54:40|2218.24|2209.54|2216.45|2207.75|2218.24|2209.54|2216.34|2207.64|22
1625500490000|2021-07-05 15:54:50|2216.51|2207.81|2216.46|2207.76|2216.65|2207.95|2216.21|2207.51|22
1625500500000|2021-07-05 15:55:00|2216.47|2207.77|2216.15|2207.45|2216.47|2207.77|2216.1|2207.4|15
1625500510000|2021-07-05 15:55:10|2216.25|2207.55|2216.76|2208.06|2216.76|2208.06|2216.03|2207.33|16
1625500520000|2021-07-05 15:55:20|2216.68|2207.98|2217.98|2209.28|2218.08|2209.38|2216.64|2207.94|22
1625500530000|2021-07-05 15:55:30|2217.85|2209.15|2216.83|2208.13|2218.07|2209.37|2216.83|2208.13|22
1625500540000|2021-07-05 15:55:40|2216.81|2208.11|2215.9|2207.2|2216.81|2208.11|2215.88|2207.18|25
1625500550000|2021-07-05 15:55:50|2215.88|2207.18|2213.86|2205.16|2215.99|2207.29|2213.86|2205.16|24
1625500560000|2021-07-05 15:56:00|2213.94|2205.24|2215.04|2206.34|2215.24|2206.54|2213.76|2205.06|24
1625500570000|2021-07-05 15:56:10|2214.82|2206.12|2214.14|2205.44|2214.82|2206.12|2213.89|2205.19|26
1625500580000|2021-07-05 15:56:20|2214.43|2205.73|2214.34|2205.64|2214.62|2205.92|2214.34|2205.64|23
1625500590000|2021-07-05 15:56:30|2214.44|2205.74|2214.17|2205.47|2214.44|2205.74|2214.16|2205.46|22
1625500600000|2021-07-05 15:56:40|2214.15|2205.45|2213.74|2205.04|2214.44|2205.74|2213.6|2204.9|20
1625500610000|2021-07-05 15:56:50|2213.76|2205.06|2214.26|2205.56|2214.26|2205.56|2213.49|2204.79|21
1625500620000|2021-07-05 15:57:00|2214.21|2205.51|2214.31|2205.61|2214.36|2205.66|2214.19|2205.49|9
1625500630000|2021-07-05 15:57:10|2214.33|2205.63|2214.19|2205.49|2214.33|2205.63|2214.08|2205.38|20
1625500640000|2021-07-05 15:57:20|2214.22|2205.52|2214.09|2205.39|2214.4|2205.7|2214.09|2205.39|17
1625500650000|2021-07-05 15:57:30|2214.02|2205.32|2213.28|2204.58|2214.02|2205.32|2213.28|2204.58|14
1625500660000|2021-07-05 15:57:40|2212.98|2204.28|2213.41|2204.71|2213.41|2204.71|2212.23|2203.53|26
1625500670000|2021-07-05 15:57:50|2213.42|2204.72|2213.17|2204.47|2213.47|2204.77|2212.88|2204.18|20
1625500680000|2021-07-05 15:58:00|2213.4|2204.7|2211.48|2202.78|2213.4|2204.7|2211.45|2202.75|25
1625500690000|2021-07-05 15:58:10|2211.5|2202.8|2212.67|2203.97|2212.76|2204.06|2211.32|2202.62|26
1625500700000|2021-07-05 15:58:20|2212.69|2203.99|2213.62|2204.92|2213.62|2204.92|2212.55|2203.85|19
1625500710000|2021-07-05 15:58:30|2213.63|2204.93|2213.84|2205.14|2214.04|2205.34|2213.62|2204.92|20
1625500720000|2021-07-05 15:58:40|2213.6|2204.9|2213.43|2204.73|2213.6|2204.9|2213.03|2204.33|19
1625500730000|2021-07-05 15:58:50|2213.4|2204.7|2213.34|2204.64|2213.54|2204.84|2213.33|2204.63|16
1625500740000|2021-07-05 15:59:00|2213.22|2204.52|2213|2204.3|2213.33|2204.63|2213|2204.3|15
1625500750000|2021-07-05 15:59:10|2212.94|2204.24|2212.22|2203.52|2212.94|2204.24|2212.22|2203.52|16
1625500760000|2021-07-05 15:59:20|2212.1|2203.4|2212.08|2203.38|2212.1|2203.4|2211.85|2203.15|14
1625500770000|2021-07-05 15:59:30|2212.21|2203.51|2212.6|2203.9|2212.66|2203.96|2212.15|2203.45|16
1625500780000|2021-07-05 15:59:40|2212.64|2203.94|2212.66|2203.96|2212.69|2203.99|2212.63|2203.93|4
1625500790000|2021-07-05 15:59:50|2212.65|2203.95|2211.5|2202.8|2212.65|2203.95|2211.31|2202.61|10
1625500800000|2021-07-05 16:00:00|2211.36|2202.66|2210.48|2201.78|2211.5|2202.8|2210.48|2201.78|14
1625500810000|2021-07-05 16:00:10|2210.56|2201.86|2208.63|2199.93|2210.79|2202.09|2208.63|2199.93|25
1625500820000|2021-07-05 16:00:20|2208.64|2199.94|2208.33|2199.63|2208.66|2199.96|2208.28|2199.58|23
1625500830000|2021-07-05 16:00:30|2208.48|2199.78|2209.1|2200.4|2209.89|2201.19|2208.2|2199.5|29
1625500840000|2021-07-05 16:00:40|2209.03|2200.33|2212.39|2203.69|2212.68|2203.98|2208.77|2200.07|28
1625500850000|2021-07-05 16:00:50|2212.27|2203.57|2212.86|2204.16|2212.86|2204.16|2211.48|2202.78|23
1625500860000|2021-07-05 16:01:00|2212.91|2204.21|2212.9|2204.2|2213.19|2204.49|2212.65|2203.95|23
1625500870000|2021-07-05 16:01:10|2212.85|2204.15|2214.78|2206.08|2214.78|2206.08|2212.71|2204.01|25
1625500880000|2021-07-05 16:01:20|2214.82|2206.12|2213.39|2204.69|2216.53|2207.83|2213.21|2204.51|27
1625500890000|2021-07-05 16:01:30|2213.41|2204.71|2217.3|2208.6|2217.36|2208.66|2213.41|2204.71|26
1625500900000|2021-07-05 16:01:40|2217.34|2208.64|2218.29|2209.59|2218.3|2209.6|2216.84|2208.14|27
1625500910000|2021-07-05 16:01:50|2218.3|2209.6|2217.17|2208.47|2219.53|2210.83|2217.17|2208.47|28
1625500920000|2021-07-05 16:02:00|2216.7|2208|2218.2|2209.5|2218.2|2209.5|2215.42|2206.72|26
1625500930000|2021-07-05 16:02:10|2218.36|2209.66|2221.17|2212.47|2222.8|2214.1|2218.36|2209.66|29
1625500940000|2021-07-05 16:02:20|2220.75|2212.05|2222.44|2213.74|2223.15|2214.45|2220.03|2211.33|26
1625500950000|2021-07-05 16:02:30|2222.57|2213.87|2220.97|2212.27|2223.66|2214.96|2220.97|2212.27|26
1625500960000|2021-07-05 16:02:40|2220.88|2212.18|2223.31|2214.61|2223.52|2214.82|2220.88|2212.18|28
1625500970000|2021-07-05 16:02:50|2223.29|2214.59|2221.5|2212.8|2223.29|2214.59|2221.5|2212.8|23
1625500980000|2021-07-05 16:03:00|2221.56|2212.86|2219.25|2210.55|2221.66|2212.96|2219.25|2210.55|22
1625500990000|2021-07-05 16:03:10|2219.03|2210.33|2221.14|2212.44|2221.85|2213.15|2219.03|2210.33|21
1625501000000|2021-07-05 16:03:20|2221.06|2212.36|2221.29|2212.59|2222.91|2214.21|2220.9|2212.2|25
1625501010000|2021-07-05 16:03:30|2221.32|2212.62|2222.76|2214.06|2222.93|2214.23|2220.88|2212.18|24
1625501020000|2021-07-05 16:03:40|2222.78|2214.08|2222.29|2213.59|2222.78|2214.08|2222.29|2213.59|24
1625501030000|2021-07-05 16:03:50|2222.36|2213.66|2222.8|2214.1|2222.98|2214.28|2222.29|2213.59|24
1625501040000|2021-07-05 16:04:00|2222.78|2214.08|2223.29|2214.59|2223.29|2214.59|2221.78|2213.08|27
1625501050000|2021-07-05 16:04:10|2223.18|2214.48|2223.18|2214.48|2223.18|2214.48|2222.4|2213.7|26
1625501060000|2021-07-05 16:04:20|2222.93|2214.23|2224.11|2215.41|2224.15|2215.45|2222.91|2214.21|12
1625501070000|2021-07-05 16:04:30|2224.05|2215.35|2223.63|2214.93|2224.35|2215.65|2223.01|2214.31|27
1625501080000|2021-07-05 16:04:40|2223.52|2214.82|2222.27|2213.57|2223.84|2215.14|2221.96|2213.26|24
1625501090000|2021-07-05 16:04:50|2222.29|2213.59|2221.3|2212.6|2222.29|2213.59|2221.3|2212.6|23
1625501100000|2021-07-05 16:05:00|2221.34|2212.64|2221.29|2212.59|2221.54|2212.84|2221.17|2212.47|21
1625501110000|2021-07-05 16:05:10|2221.3|2212.6|2220.33|2211.63|2221.3|2212.6|2220.18|2211.48|21
1625501120000|2021-07-05 16:05:20|2220.5|2211.8|2219.98|2211.28|2220.54|2211.84|2219.75|2211.05|28
1625501130000|2021-07-05 16:05:30|2220.24|2211.54|2220.11|2211.41|2220.36|2211.66|2219.95|2211.25|17
1625501140000|2021-07-05 16:05:40|2220.13|2211.43|2222.88|2214.18|2222.88|2214.18|2220.04|2211.34|22
1625501150000|2021-07-05 16:05:50|2222.78|2214.08|2221.16|2212.46|2222.93|2214.23|2221.16|2212.46|25
1625501160000|2021-07-05 16:06:00|2221.17|2212.47|2220.84|2212.14|2221.55|2212.85|2220.81|2212.11|25
1625501170000|2021-07-05 16:06:10|2220.79|2212.09|2220.57|2211.87|2221.03|2212.33|2220.44|2211.74|23
1625501180000|2021-07-05 16:06:20|2220.56|2211.86|2221.18|2212.48|2221.22|2212.52|2220.42|2211.72|18
1625501190000|2021-07-05 16:06:30|2221.2|2212.5|2220.8|2212.1|2221.27|2212.57|2220.8|2212.1|19
1625501200000|2021-07-05 16:06:40|2220.94|2212.24|2221.64|2212.94|2221.64|2212.94|2220.84|2212.14|21
1625501210000|2021-07-05 16:06:50|2221.59|2212.89|2220.46|2211.76|2221.59|2212.89|2220.35|2211.65|18
1625501220000|2021-07-05 16:07:00|2221.02|2212.32|2221|2212.3|2222.06|2213.36|2221|2212.3|16
1625501230000|2021-07-05 16:07:10|2221.02|2212.32|2220.4|2211.7|2221.21|2212.51|2220.4|2211.7|14
1625501240000|2021-07-05 16:07:20|2220.42|2211.72|2220.35|2211.65|2220.42|2211.72|2220.29|2211.59|12
1625501250000|2021-07-05 16:07:30|2220.3|2211.6|2220.4|2211.7|2220.4|2211.7|2220.29|2211.59|8
1625501260000|2021-07-05 16:07:40|2220.48|2211.78|2221.14|2212.44|2221.37|2212.67|2220.48|2211.78|22
1625501270000|2021-07-05 16:07:50|2221.13|2212.43|2222.99|2214.29|2223.08|2214.38|2221.13|2212.43|21
1625501280000|2021-07-05 16:08:00|2223.29|2214.59|2222.24|2213.54|2223.38|2214.68|2222.24|2213.54|20
1625501290000|2021-07-05 16:08:10|2222.28|2213.58|2221.99|2213.29|2222.28|2213.58|2221.87|2213.17|19
1625501300000|2021-07-05 16:08:20|2221.91|2213.21|2222.65|2213.95|2222.68|2213.98|2221.85|2213.15|20
1625501310000|2021-07-05 16:08:30|2222.78|2214.08|2222.57|2213.87|2222.8|2214.1|2222.5|2213.8|16
1625501320000|2021-07-05 16:08:40|2222.61|2213.91|2222.04|2213.34|2222.61|2213.91|2221.75|2213.05|21
1625501330000|2021-07-05 16:08:50|2222.03|2213.33|2221.45|2212.75|2222.23|2213.53|2221.34|2212.64|16
1625501340000|2021-07-05 16:09:00|2221.34|2212.64|2222.48|2213.78|2222.56|2213.86|2221.3|2212.6|18
1625501350000|2021-07-05 16:09:10|2222.52|2213.82|2222.45|2213.75|2222.53|2213.83|2222.45|2213.75|12
1625501360000|2021-07-05 16:09:20|2222.41|2213.71|2222.46|2213.76|2222.5|2213.8|2222.41|2213.71|6
1625501370000|2021-07-05 16:09:30|2222.49|2213.79|2222.54|2213.84|2222.65|2213.95|2222.38|2213.68|7
1625501380000|2021-07-05 16:09:40|2222.6|2213.9|2223.34|2214.64|2223.34|2214.64|2222.46|2213.76|15
1625501390000|2021-07-05 16:09:50|2223.35|2214.65|2222.36|2213.66|2223.52|2214.82|2222.36|2213.66|24
1625501400000|2021-07-05 16:10:00|2222.35|2213.65|2222.86|2214.16|2223.19|2214.49|2222.35|2213.65|23
1625501410000|2021-07-05 16:10:10|2222.9|2214.2|2222.65|2213.95|2223.26|2214.56|2222.65|2213.95|23
1625501420000|2021-07-05 16:10:20|2222.66|2213.96|2222.83|2214.13|2222.84|2214.14|2222.66|2213.96|14
1625501430000|2021-07-05 16:10:30|2222.8|2214.1|2222.33|2213.63|2222.93|2214.23|2222.33|2213.63|10
1625501440000|2021-07-05 16:10:40|2222.32|2213.62|2222.85|2214.15|2222.85|2214.15|2222.18|2213.48|17
1625501450000|2021-07-05 16:10:50|2222.78|2214.08|2222.7|2214|2222.81|2214.11|2222.63|2213.93|14
1625501460000|2021-07-05 16:11:00|2222.65|2213.95|2222.65|2213.95|2222.65|2213.95|2222.63|2213.93|3
1625501470000|2021-07-05 16:11:10|2222.96|2214.26|2223.05|2214.35|2223.05|2214.35|2222.96|2214.26|2
1625501480000|2021-07-05 16:11:20|2223.08|2214.38|2223.66|2214.96|2223.66|2214.96|2222.89|2214.19|10
1625501490000|2021-07-05 16:11:30|2223.71|2215.01|2223.49|2214.79|2223.71|2215.01|2223.49|2214.79|19
1625501500000|2021-07-05 16:11:40|2223.65|2214.95|2223.5|2214.8|2223.65|2214.95|2223.4|2214.7|6
1625501510000|2021-07-05 16:11:50|2223.53|2214.83|2223.04|2214.34|2223.66|2214.96|2223.04|2214.34|19
1625501520000|2021-07-05 16:12:00|2223.07|2214.37|2223.23|2214.53|2223.28|2214.58|2223.04|2214.34|17
1625501530000|2021-07-05 16:12:10|2223.24|2214.54|2220.78|2212.08|2223.24|2214.54|2220.78|2212.08|20
1625501540000|2021-07-05 16:12:20|2220.74|2212.04|2220.85|2212.15|2221.04|2212.34|2220.74|2212.04|11
1625501550000|2021-07-05 16:12:30|2221.69|2212.99|2221.96|2213.26|2222|2213.3|2221.4|2212.7|10
1625501560000|2021-07-05 16:12:40|2221.95|2213.25|2221.93|2213.23|2221.95|2213.25|2221.66|2212.96|13
1625501570000|2021-07-05 16:12:50|2222.06|2213.36|2222.76|2214.06|2222.98|2214.28|2222.06|2213.36|21
1625501580000|2021-07-05 16:13:00|2222.78|2214.08|2222.92|2214.22|2222.92|2214.22|2222.62|2213.92|18
1625501590000|2021-07-05 16:13:10|2222.91|2214.21|2222.76|2214.06|2223.03|2214.33|2222.76|2214.06|15
1625501600000|2021-07-05 16:13:20|2222.78|2214.08|2222.47|2213.77|2222.93|2214.23|2222.43|2213.73|14
1625501610000|2021-07-05 16:13:30|2222.97|2214.27|2223.02|2214.32|2223.13|2214.43|2222.63|2213.93|17
1625501620000|2021-07-05 16:13:40|2223.07|2214.37|2222.9|2214.2|2223.07|2214.37|2222.87|2214.17|8
1625501630000|2021-07-05 16:13:50|2222.97|2214.27|2223.55|2214.85|2223.55|2214.85|2222.97|2214.27|8
1625501640000|2021-07-05 16:14:00|2223.58|2214.88|2223.44|2214.74|2223.66|2214.96|2223.29|2214.59|18
1625501650000|2021-07-05 16:14:10|2223.43|2214.73|2223.39|2214.69|2223.46|2214.76|2223.19|2214.49|7
1625501660000|2021-07-05 16:14:20|2223.19|2214.49|2222.86|2214.16|2223.39|2214.69|2222.65|2213.95|13
1625501670000|2021-07-05 16:14:30|2222.61|2213.91|2222.83|2214.13|2222.83|2214.13|2222.61|2213.91|7
1625501680000|2021-07-05 16:14:40|2222.84|2214.14|2224.49|2215.79|2224.49|2215.79|2222.78|2214.08|26
1625501690000|2021-07-05 16:14:50|2224.35|2215.65|2224.53|2215.83|2224.53|2215.83|2224.16|2215.46|19
1625501700000|2021-07-05 16:15:00|2224.47|2215.77|2223.64|2214.94|2224.47|2215.77|2222.95|2214.25|24
1625501710000|2021-07-05 16:15:10|2223.68|2214.98|2226.92|2218.22|2226.92|2218.22|2223.68|2214.98|22
1625501720000|2021-07-05 16:15:20|2226.77|2218.07|2225.78|2217.08|2227.28|2218.58|2225.74|2217.04|21
1625501730000|2021-07-05 16:15:30|2225.88|2217.18|2224.1|2215.4|2225.93|2217.23|2224.1|2215.4|24
1625501740000|2021-07-05 16:15:40|2224.09|2215.39|2224.57|2215.87|2224.75|2216.05|2224|2215.3|14
1625501750000|2021-07-05 16:15:50|2224.31|2215.61|2225.04|2216.34|2225.36|2216.66|2224.27|2215.57|22
1625501760000|2021-07-05 16:16:00|2225.03|2216.33|2224.73|2216.03|2225.13|2216.43|2224.67|2215.97|20
1625501770000|2021-07-05 16:16:10|2224.71|2216.01|2223.2|2214.5|2224.77|2216.07|2223.16|2214.46|26
1625501780000|2021-07-05 16:16:20|2223.21|2214.51|2221.53|2212.83|2223.23|2214.53|2221.53|2212.83|24
1625501790000|2021-07-05 16:16:30|2221.49|2212.79|2221.3|2212.6|2221.62|2212.92|2221.22|2212.52|24
1625501800000|2021-07-05 16:16:40|2221.36|2212.66|2220.77|2212.07|2222.01|2213.31|2220.65|2211.95|21
1625501810000|2021-07-05 16:16:50|2221.11|2212.41|2221.22|2212.52|2221.63|2212.93|2220.96|2212.26|26
1625501820000|2021-07-05 16:17:00|2221.21|2212.51|2221.77|2213.07|2222.19|2213.49|2221.11|2212.41|19
1625501830000|2021-07-05 16:17:10|2221.9|2213.2|2221.8|2213.1|2222|2213.3|2221.76|2213.06|16
1625501840000|2021-07-05 16:17:20|2221.79|2213.09|2221.65|2212.95|2222.17|2213.47|2221.63|2212.93|21
1625501850000|2021-07-05 16:17:30|2221.48|2212.78|2219.37|2210.67|2221.48|2212.78|2219.24|2210.54|25
1625501860000|2021-07-05 16:17:40|2219.47|2210.77|2219.29|2210.59|2219.55|2210.85|2219.24|2210.54|18
1625501870000|2021-07-05 16:17:50|2219.81|2211.11|2219.93|2211.23|2220.32|2211.62|2219.67|2210.97|26
1625501880000|2021-07-05 16:18:00|2219.92|2211.22|2220.19|2211.49|2220.19|2211.49|2219.92|2211.22|24
1625501890000|2021-07-05 16:18:10|2220.22|2211.52|2220.22|2211.52|2221.24|2212.54|2220.05|2211.35|23
1625501900000|2021-07-05 16:18:20|2220.21|2211.51|2219.65|2210.95|2220.32|2211.62|2219.62|2210.92|16
1625501910000|2021-07-05 16:18:30|2219.5|2210.8|2220.32|2211.62|2220.48|2211.78|2219.48|2210.78|12
1625501920000|2021-07-05 16:18:40|2220.26|2211.56|2219.57|2210.87|2220.26|2211.56|2219.5|2210.8|16
1625501930000|2021-07-05 16:18:50|2219.6|2210.9|2220.01|2211.31|2220.01|2211.31|2219.57|2210.87|13
1625501940000|2021-07-05 16:19:00|2220.17|2211.47|2219.73|2211.03|2220.39|2211.69|2219.73|2211.03|18
1625501950000|2021-07-05 16:19:10|2219.74|2211.04|2219.77|2211.07|2219.92|2211.22|2219.7|2211|8
1625501960000|2021-07-05 16:19:20|2219.74|2211.04|2219.74|2211.04|2219.98|2211.28|2219.01|2210.31|26
1625501970000|2021-07-05 16:19:30|2219.96|2211.26|2220.66|2211.96|2220.66|2211.96|2219.87|2211.17|16
1625501980000|2021-07-05 16:19:40|2220.45|2211.75|2221.13|2212.43|2221.15|2212.45|2220.45|2211.75|18
1625501990000|2021-07-05 16:19:50|2221.19|2212.49|2221.02|2212.32|2221.29|2212.59|2220.91|2212.21|25
1625502000000|2021-07-05 16:20:00|2221.03|2212.33|2221.37|2212.67|2221.63|2212.93|2220.64|2211.94|28
1625502010000|2021-07-05 16:20:10|2221.36|2212.66|2221.81|2213.11|2222.23|2213.53|2221.36|2212.66|27
1625502020000|2021-07-05 16:20:20|2221.79|2213.09|2222.24|2213.54|2222.27|2213.57|2221.79|2213.09|24
1625502030000|2021-07-05 16:20:30|2222.16|2213.46|2223.16|2214.46|2223.17|2214.47|2222.16|2213.46|23
1625502040000|2021-07-05 16:20:40|2223.13|2214.43|2223.29|2214.59|2223.42|2214.72|2223.02|2214.32|24
1625502050000|2021-07-05 16:20:50|2223.25|2214.55|2223.47|2214.77|2223.47|2214.77|2223.17|2214.47|15
1625502060000|2021-07-05 16:21:00|2223.43|2214.73|2223.42|2214.72|2223.58|2214.88|2223.42|2214.72|15
1625502070000|2021-07-05 16:21:10|2223.46|2214.76|2223.62|2214.92|2223.62|2214.92|2223.44|2214.74|18
1625502080000|2021-07-05 16:21:20|2223.57|2214.87|2223.61|2214.91|2223.67|2214.97|2223.49|2214.79|13
1625502090000|2021-07-05 16:21:30|2223.71|2215.01|2224.16|2215.46|2224.22|2215.52|2223.71|2215.01|20
1625502100000|2021-07-05 16:21:40|2224.15|2215.45|2225.39|2216.69|2225.39|2216.69|2224.15|2215.45|21
1625502110000|2021-07-05 16:21:50|2225.45|2216.75|2225.91|2217.21|2226.64|2217.94|2225.41|2216.71|25
1625502120000|2021-07-05 16:22:00|2225.96|2217.26|2226.03|2217.33|2226.51|2217.81|2225.91|2217.21|25
1625502130000|2021-07-05 16:22:10|2225.88|2217.18|2224.96|2216.26|2225.88|2217.18|2224.69|2215.99|26
1625502140000|2021-07-05 16:22:20|2224.79|2216.09|2224.9|2216.2|2225.05|2216.35|2224.46|2215.76|23
1625502150000|2021-07-05 16:22:30|2224.89|2216.19|2225.52|2216.82|2225.52|2216.82|2224.89|2216.19|25
1625502160000|2021-07-05 16:22:40|2225.69|2216.99|2226.15|2217.45|2226.23|2217.53|2225.45|2216.75|26
1625502170000|2021-07-05 16:22:50|2226.57|2217.87|2226.46|2217.76|2226.73|2218.03|2226.39|2217.69|21
1625502180000|2021-07-05 16:23:00|2226.48|2217.78|2226.35|2217.65|2226.73|2218.03|2226.35|2217.65|21
1625502190000|2021-07-05 16:23:10|2226.6|2217.9|2227.29|2218.59|2227.63|2218.93|2226.5|2217.8|21
1625502200000|2021-07-05 16:23:20|2227.32|2218.62|2227.18|2218.48|2227.5|2218.8|2227.08|2218.38|27
1625502210000|2021-07-05 16:23:30|2226.98|2218.28|2227.11|2218.41|2227.11|2218.41|2226.4|2217.7|27
1625502220000|2021-07-05 16:23:40|2227.1|2218.4|2227.16|2218.46|2227.54|2218.84|2227.07|2218.37|20
1625502230000|2021-07-05 16:23:50|2227.17|2218.47|2227.46|2218.76|2227.47|2218.77|2227.1|2218.4|20
1625502240000|2021-07-05 16:24:00|2227.44|2218.74|2226.96|2218.26|2227.44|2218.74|2226.86|2218.16|19
1625502250000|2021-07-05 16:24:10|2227.04|2218.34|2227.22|2218.52|2227.24|2218.54|2227.04|2218.34|17
1625502260000|2021-07-05 16:24:20|2227.12|2218.42|2227.03|2218.33|2227.22|2218.52|2227.03|2218.33|10
1625502270000|2021-07-05 16:24:30|2227.07|2218.37|2226.28|2217.58|2227.07|2218.37|2226.15|2217.45|18
1625502280000|2021-07-05 16:24:40|2226.25|2217.55|2226.2|2217.5|2226.57|2217.87|2226.15|2217.45|22
1625502290000|2021-07-05 16:24:50|2226.13|2217.43|2225.6|2216.9|2226.7|2218|2225.54|2216.84|24
1625502300000|2021-07-05 16:25:00|2225.58|2216.88|2224.98|2216.28|2225.72|2217.02|2224.77|2216.07|20
1625502310000|2021-07-05 16:25:10|2224.82|2216.12|2225.02|2216.32|2225.06|2216.36|2224.81|2216.11|18
1625502320000|2021-07-05 16:25:20|2225.06|2216.36|2225.1|2216.4|2225.32|2216.62|2224.91|2216.21|19
1625502330000|2021-07-05 16:25:30|2225.12|2216.42|2225.21|2216.51|2225.21|2216.51|2225.11|2216.41|7
1625502340000|2021-07-05 16:25:40|2225.25|2216.55|2227.77|2219.07|2227.77|2219.07|2225.25|2216.55|20
1625502350000|2021-07-05 16:25:50|2228.12|2219.42|2228.29|2219.59|2228.43|2219.73|2227.69|2218.99|23
1625502360000|2021-07-05 16:26:00|2228.25|2219.55|2226.47|2217.77|2228.35|2219.65|2226.33|2217.63|26
1625502370000|2021-07-05 16:26:10|2226.42|2217.72|2226.43|2217.73|2226.46|2217.76|2226.31|2217.61|22
1625502380000|2021-07-05 16:26:20|2226.39|2217.69|2226.36|2217.66|2226.5|2217.8|2226.32|2217.62|20
1625502390000|2021-07-05 16:26:30|2226.35|2217.65|2226.16|2217.46|2226.41|2217.71|2226.04|2217.34|19
1625502400000|2021-07-05 16:26:40|2226.15|2217.45|2226.14|2217.44|2226.21|2217.51|2226.07|2217.37|16
1625502410000|2021-07-05 16:26:50|2226.11|2217.41|2226.39|2217.69|2226.63|2217.93|2226.08|2217.38|26
1625502420000|2021-07-05 16:27:00|2226.2|2217.5|2226.28|2217.58|2226.41|2217.71|2226.13|2217.43|18
1625502430000|2021-07-05 16:27:10|2226.24|2217.54|2225.64|2216.94|2226.32|2217.62|2225.64|2216.94|16
1625502440000|2021-07-05 16:27:20|2225.46|2216.76|2225.72|2217.02|2225.72|2217.02|2225.26|2216.56|24
1625502450000|2021-07-05 16:27:30|2225.67|2216.97|2225.72|2217.02|2225.8|2217.1|2225.63|2216.93|21
1625502460000|2021-07-05 16:27:40|2225.75|2217.05|2224.22|2215.52|2225.75|2217.05|2224.2|2215.5|17
1625502470000|2021-07-05 16:27:50|2224.23|2215.53|2223.72|2215.02|2224.23|2215.53|2223.58|2214.88|17
1625502480000|2021-07-05 16:28:00|2223.68|2214.98|2223.54|2214.84|2223.73|2215.03|2223.43|2214.73|13
1625502490000|2021-07-05 16:28:10|2223.48|2214.78|2222.37|2213.67|2223.48|2214.78|2222.29|2213.59|19
1625502500000|2021-07-05 16:28:20|2222.66|2213.96|2222.67|2213.97|2222.82|2214.12|2222.48|2213.78|25
1625502510000|2021-07-05 16:28:30|2222.6|2213.9|2223.61|2214.91|2223.61|2214.91|2222.49|2213.79|27
1625502520000|2021-07-05 16:28:40|2223.65|2214.95|2223.36|2214.66|2223.65|2214.95|2223.36|2214.66|18
1625502530000|2021-07-05 16:28:50|2223.34|2214.64|2223.36|2214.66|2223.4|2214.7|2223.34|2214.64|10
1625502540000|2021-07-05 16:29:00|2223.4|2214.7|2223.49|2214.79|2223.52|2214.82|2223.37|2214.67|17
1625502550000|2021-07-05 16:29:10|2223.5|2214.8|2223.42|2214.72|2223.67|2214.97|2223.41|2214.71|23
1625502560000|2021-07-05 16:29:20|2223.49|2214.79|2222.58|2213.88|2223.49|2214.79|2222.39|2213.69|25
1625502570000|2021-07-05 16:29:30|2222.7|2214|2222.58|2213.88|2223.04|2214.34|2222.55|2213.85|22
1625502580000|2021-07-05 16:29:40|2222.62|2213.92|2222.99|2214.29|2223.27|2214.57|2222.62|2213.92|21
1625502590000|2021-07-05 16:29:50|2223.05|2214.35|2223.52|2214.82|2224.23|2215.53|2223.01|2214.31|21
1625502600000|2021-07-05 16:30:00|2223.55|2214.85|2225.96|2217.26|2226.07|2217.37|2223.49|2214.79|26
1625502610000|2021-07-05 16:30:10|2225.93|2217.23|2225.88|2217.18|2226.71|2218.01|2225.82|2217.12|23
1625502620000|2021-07-05 16:30:20|2226.01|2217.31|2225.02|2216.32|2226.58|2217.88|2224.89|2216.19|19
1625502630000|2021-07-05 16:30:30|2225.06|2216.36|2225.38|2216.68|2225.57|2216.87|2225.06|2216.36|25
1625502640000|2021-07-05 16:30:40|2225.37|2216.67|2225.64|2216.94|2225.7|2217|2225.25|2216.55|10
1625502650000|2021-07-05 16:30:50|2225.71|2217.01|2225.21|2216.51|2225.71|2217.01|2225.2|2216.5|16
1625502660000|2021-07-05 16:31:00|2225.13|2216.43|2223.7|2215|2225.48|2216.78|2223.7|2215|18
1625502670000|2021-07-05 16:31:10|2223.75|2215.05|2223.64|2214.94|2224.01|2215.31|2223.4|2214.7|20
1625502680000|2021-07-05 16:31:20|2223.69|2214.99|2223.09|2214.39|2223.74|2215.04|2223.09|2214.39|11
1625502690000|2021-07-05 16:31:30|2223.02|2214.32|2223.15|2214.45|2223.27|2214.57|2222.08|2213.38|25
1625502700000|2021-07-05 16:31:40|2223.23|2214.53|2223.11|2214.41|2223.4|2214.7|2223.11|2214.41|24
1625502710000|2021-07-05 16:31:50|2223.21|2214.51|2225.01|2216.31|2225.14|2216.44|2223.18|2214.48|21
1625502720000|2021-07-05 16:32:00|2225.04|2216.34|2223.36|2214.66|2225.23|2216.53|2223.36|2214.66|27
1625502730000|2021-07-05 16:32:10|2223.44|2214.74|2223.21|2214.51|2223.65|2214.95|2223.21|2214.51|25
1625502740000|2021-07-05 16:32:20|2223.27|2214.57|2223.27|2214.57|2223.52|2214.82|2223.21|2214.51|20
1625502750000|2021-07-05 16:32:30|2223.29|2214.59|2223.3|2214.6|2223.37|2214.67|2223.25|2214.55|12
1625502760000|2021-07-05 16:32:40|2223.29|2214.59|2222.91|2214.21|2223.29|2214.59|2222.91|2214.21|19
1625502770000|2021-07-05 16:32:50|2223|2214.3|2222.98|2214.28|2223.32|2214.62|2222.95|2214.25|13
1625502780000|2021-07-05 16:33:00|2223|2214.3|2222.26|2213.56|2223|2214.3|2221.6|2212.9|17
1625502790000|2021-07-05 16:33:10|2222.16|2213.46|2223.03|2214.33|2223.07|2214.37|2222.09|2213.39|20
1625502800000|2021-07-05 16:33:20|2222.85|2214.15|2222.26|2213.56|2222.85|2214.15|2222.13|2213.43|24
1625502810000|2021-07-05 16:33:30|2222.5|2213.8|2222.38|2213.68|2222.5|2213.8|2221.98|2213.28|14
1625502820000|2021-07-05 16:33:40|2222.25|2213.55|2222.54|2213.84|2222.54|2213.84|2222.25|2213.55|3
1625502830000|2021-07-05 16:33:50|2222.7|2214|2222.8|2214.1|2223.76|2215.06|2222.7|2214|22
1625502840000|2021-07-05 16:34:00|2222.78|2214.08|2222.62|2213.92|2222.78|2214.08|2222.35|2213.65|17
1625502850000|2021-07-05 16:34:10|2222.67|2213.97|2222.66|2213.96|2222.79|2214.09|2222.45|2213.75|23
1625502860000|2021-07-05 16:34:20|2222.68|2213.98|2222.76|2214.06|2223.04|2214.34|2222.63|2213.93|14
1625502870000|2021-07-05 16:34:30|2222.86|2214.16|2223.98|2215.28|2224.3|2215.6|2222.86|2214.16|22
1625502880000|2021-07-05 16:34:40|2223.99|2215.29|2224.07|2215.37|2224.11|2215.41|2223.71|2215.01|14
1625502890000|2021-07-05 16:34:50|2224.06|2215.36|2223.97|2215.27|2224.11|2215.41|2223.95|2215.25|17
1625502900000|2021-07-05 16:35:00|2223.84|2215.14|2224.21|2215.51|2224.29|2215.59|2223.69|2214.99|21
1625502910000|2021-07-05 16:35:10|2223.97|2215.27|2223.6|2214.9|2223.97|2215.27|2223.36|2214.66|13
1625502920000|2021-07-05 16:35:20|2223.61|2214.91|2222.39|2213.69|2223.69|2214.99|2221.63|2212.93|26
1625502930000|2021-07-05 16:35:30|2222.37|2213.67|2221.07|2212.37|2222.37|2213.67|2221.07|2212.37|20
1625502940000|2021-07-05 16:35:40|2221.06|2212.36|2223.15|2214.45|2223.15|2214.45|2220.8|2212.1|20
1625502950000|2021-07-05 16:35:50|2223.18|2214.48|2222.93|2214.23|2223.21|2214.51|2222.8|2214.1|17
1625502960000|2021-07-05 16:36:00|2222.95|2214.25|2222.91|2214.21|2222.95|2214.25|2222.84|2214.14|10
1625502970000|2021-07-05 16:36:10|2222.96|2214.26|2222.84|2214.14|2223.08|2214.38|2222.84|2214.14|14
1625502980000|2021-07-05 16:36:20|2222.91|2214.21|2222.49|2213.79|2222.97|2214.27|2222.46|2213.76|11
1625502990000|2021-07-05 16:36:30|2222.48|2213.78|2222.4|2213.7|2222.48|2213.78|2222.3|2213.6|7
1625503000000|2021-07-05 16:36:40|2222.42|2213.72|2223.05|2214.35|2223.05|2214.35|2222.38|2213.68|14
1625503010000|2021-07-05 16:36:50|2222.91|2214.21|2222.73|2214.03|2223.22|2214.52|2222.73|2214.03|16
1625503020000|2021-07-05 16:37:00|2222.72|2214.02|2223.6|2214.9|2223.61|2214.91|2222.72|2214.02|17
1625503030000|2021-07-05 16:37:10|2223.49|2214.79|2223.76|2215.06|2223.77|2215.07|2223.35|2214.65|18
1625503040000|2021-07-05 16:37:20|2223.39|2214.69|2222.84|2214.14|2223.43|2214.73|2222.84|2214.14|16
1625503050000|2021-07-05 16:37:30|2222.98|2214.28|2223.96|2215.26|2224.07|2215.37|2222.98|2214.28|24
1625503060000|2021-07-05 16:37:40|2223.98|2215.28|2223.78|2215.08|2223.98|2215.28|2223.26|2214.56|24
1625503070000|2021-07-05 16:37:50|2223.57|2214.87|2223.41|2214.71|2223.9|2215.2|2223.39|2214.69|21
1625503080000|2021-07-05 16:38:00|2223.43|2214.73|2223.78|2215.08|2223.78|2215.08|2223.24|2214.54|23
1625503090000|2021-07-05 16:38:10|2223.51|2214.81|2223.72|2215.02|2223.72|2215.02|2223.4|2214.7|18
1625503100000|2021-07-05 16:38:20|2223.7|2215|2223.5|2214.8|2223.74|2215.04|2223.07|2214.37|21
1625503110000|2021-07-05 16:38:30|2223.45|2214.75|2223.61|2214.91|2223.61|2214.91|2223.42|2214.72|10
1625503120000|2021-07-05 16:38:40|2223.55|2214.85|2223.51|2214.81|2223.65|2214.95|2223.51|2214.81|6
1625503130000|2021-07-05 16:38:50|2223.47|2214.77|2223.52|2214.82|2223.62|2214.92|2223.47|2214.77|8
1625503140000|2021-07-05 16:39:00|2223.53|2214.83|2223.57|2214.87|2223.59|2214.89|2223.52|2214.82|15
1625503150000|2021-07-05 16:39:10|2223.56|2214.86|2223.43|2214.73|2223.71|2215.01|2223.33|2214.63|15
1625503160000|2021-07-05 16:39:20|2223.44|2214.74|2223.12|2214.42|2223.44|2214.74|2223.05|2214.35|23
1625503170000|2021-07-05 16:39:30|2223.01|2214.31|2222.87|2214.17|2223.22|2214.52|2222.87|2214.17|22
1625503180000|2021-07-05 16:39:40|2222.84|2214.14|2223.15|2214.45|2223.15|2214.45|2222.84|2214.14|19
1625503190000|2021-07-05 16:39:50|2223.09|2214.39|2223.14|2214.44|2223.14|2214.44|2223.09|2214.39|4
1625503200000|2021-07-05 16:40:00|2223.12|2214.42|2221.59|2212.89|2223.12|2214.42|2221.59|2212.89|20
1625503210000|2021-07-05 16:40:10|2221.57|2212.87|2220.86|2212.16|2221.58|2212.88|2220.61|2211.91|25
1625503220000|2021-07-05 16:40:20|2220.96|2212.26|2220.66|2211.96|2221.13|2212.43|2220.66|2211.96|27
1625503230000|2021-07-05 16:40:30|2220.64|2211.94|2220.54|2211.84|2220.77|2212.07|2220.48|2211.78|22
1625503240000|2021-07-05 16:40:40|2220.37|2211.67|2219.66|2210.96|2220.37|2211.67|2219.46|2210.76|21
1625503250000|2021-07-05 16:40:50|2219.67|2210.97|2219.93|2211.23|2219.93|2211.23|2219.56|2210.86|9
1625503260000|2021-07-05 16:41:00|2219.96|2211.26|2219.84|2211.14|2220.01|2211.31|2219.74|2211.04|24
1625503270000|2021-07-05 16:41:10|2219.85|2211.15|2219.84|2211.14|2219.87|2211.17|2219.73|2211.03|20
1625503280000|2021-07-05 16:41:20|2220.39|2211.69|2221.65|2212.95|2222.08|2213.38|2220.39|2211.69|16
1625503290000|2021-07-05 16:41:30|2221.82|2213.12|2222.05|2213.35|2222.05|2213.35|2221.82|2213.12|14
1625503300000|2021-07-05 16:41:40|2222.03|2213.33|2221.63|2212.93|2222.05|2213.35|2221.62|2212.92|17
1625503310000|2021-07-05 16:41:50|2221.64|2212.94|2221.4|2212.7|2221.9|2213.2|2221.26|2212.56|20
1625503320000|2021-07-05 16:42:00|2221.42|2212.72|2220.39|2211.69|2221.42|2212.72|2220.29|2211.59|11
1625503330000|2021-07-05 16:42:10|2220.41|2211.71|2220.67|2211.97|2220.8|2212.1|2219.73|2211.03|20
1625503340000|2021-07-05 16:42:20|2220.8|2212.1|2221.1|2212.4|2221.1|2212.4|2220.36|2211.66|19
1625503350000|2021-07-05 16:42:30|2220.96|2212.26|2219.66|2210.96|2220.96|2212.26|2219.53|2210.83|28
1625503360000|2021-07-05 16:42:40|2219.58|2210.88|2219.91|2211.21|2219.91|2211.21|2219.56|2210.86|10
1625503370000|2021-07-05 16:42:50|2219.89|2211.19|2219.67|2210.97|2219.91|2211.21|2219.67|2210.97|9
1625503380000|2021-07-05 16:43:00|2219.68|2210.98|2220.32|2211.62|2220.32|2211.62|2219.67|2210.97|15
1625503390000|2021-07-05 16:43:10|2220.4|2211.7|2219.86|2211.16|2220.43|2211.73|2219.86|2211.16|22
1625503400000|2021-07-05 16:43:20|2219.91|2211.21|2219.65|2210.95|2220.24|2211.54|2219.61|2210.91|14
1625503410000|2021-07-05 16:43:30|2219.55|2210.85|2217.89|2209.19|2219.55|2210.85|2217.89|2209.19|11
1625503420000|2021-07-05 16:43:40|2217.91|2209.21|2217.98|2209.28|2219.11|2210.41|2217.91|2209.21|15
1625503430000|2021-07-05 16:43:50|2218.05|2209.35|2217.78|2209.08|2218.05|2209.35|2217.78|2209.08|8
1625503440000|2021-07-05 16:44:00|2217.79|2209.09|2218.3|2209.6|2219.36|2210.66|2217.79|2209.09|23
1625503450000|2021-07-05 16:44:10|2218.18|2209.48|2218.16|2209.46|2218.22|2209.52|2217.72|2209.02|18
1625503460000|2021-07-05 16:44:20|2218.15|2209.45|2218.43|2209.73|2218.54|2209.84|2218.03|2209.33|17
1625503470000|2021-07-05 16:44:30|2218.47|2209.77|2218.01|2209.31|2218.64|2209.94|2217.83|2209.13|22
1625503480000|2021-07-05 16:44:40|2218.09|2209.39|2217.83|2209.13|2218.09|2209.39|2217.82|2209.12|9
1625503490000|2021-07-05 16:44:50|2218.07|2209.37|2218.25|2209.55|2218.3|2209.6|2217.81|2209.11|15
1625503500000|2021-07-05 16:45:00|2218.23|2209.53|2218.64|2209.94|2218.76|2210.06|2218.23|2209.53|18
1625503510000|2021-07-05 16:45:10|2217.95|2209.25|2218.12|2209.42|2218.12|2209.42|2217.85|2209.15|14
1625503520000|2021-07-05 16:45:20|2218.05|2209.35|2219.03|2210.33|2219.03|2210.33|2218.05|2209.35|21
1625503530000|2021-07-05 16:45:30|2219.08|2210.38|2219.35|2210.65|2219.57|2210.87|2219.08|2210.38|21
1625503540000|2021-07-05 16:45:40|2219.34|2210.64|2220.33|2211.63|2220.33|2211.63|2219.05|2210.35|16
1625503550000|2021-07-05 16:45:50|2220.37|2211.67|2220.28|2211.58|2220.7|2212|2220.26|2211.56|21
1625503560000|2021-07-05 16:46:00|2220.21|2211.51|2219.67|2210.97|2220.21|2211.51|2219.67|2210.97|18
1625503570000|2021-07-05 16:46:10|2219.82|2211.12|2221.18|2212.48|2222.41|2213.71|2219.6|2210.9|26
1625503580000|2021-07-05 16:46:20|2221.11|2212.41|2221.18|2212.48|2222.48|2213.78|2221.11|2212.41|27
1625503590000|2021-07-05 16:46:30|2221.04|2212.34|2219.01|2210.31|2221.12|2212.42|2218.88|2210.18|25
1625503600000|2021-07-05 16:46:40|2218.96|2210.26|2218.28|2209.58|2219.42|2210.72|2218.28|2209.58|16
1625503610000|2021-07-05 16:46:50|2218.3|2209.6|2219.37|2210.67|2219.68|2210.98|2218.3|2209.6|28
1625503620000|2021-07-05 16:47:00|2219.3|2210.6|2217.7|2209|2219.3|2210.6|2217.7|2209|24
1625503630000|2021-07-05 16:47:10|2217.6|2208.9|2218.15|2209.45|2218.17|2209.47|2217.54|2208.84|22
1625503640000|2021-07-05 16:47:20|2218.03|2209.33|2217.83|2209.13|2218.3|2209.6|2217.83|2209.13|19
1625503650000|2021-07-05 16:47:30|2215.95|2207.25|2216.66|2207.96|2216.82|2208.12|2215.95|2207.25|17
1625503660000|2021-07-05 16:47:40|2216.65|2207.95|2216.56|2207.86|2217.04|2208.34|2216.1|2207.4|24
1625503670000|2021-07-05 16:47:50|2216.57|2207.87|2216.24|2207.54|2216.57|2207.87|2216.13|2207.43|23
1625503680000|2021-07-05 16:48:00|2216.21|2207.51|2218.35|2209.65|2218.9|2210.2|2216.21|2207.51|25
1625503690000|2021-07-05 16:48:10|2218.43|2209.73|2218.14|2209.44|2218.43|2209.73|2218.01|2209.31|26
1625503700000|2021-07-05 16:48:20|2218.03|2209.33|2217.77|2209.07|2218.28|2209.58|2217.43|2208.73|23
1625503710000|2021-07-05 16:48:30|2217.49|2208.79|2218.38|2209.68|2218.71|2210.01|2217.47|2208.77|24
1625503720000|2021-07-05 16:48:40|2218.4|2209.7|2218.67|2209.97|2218.85|2210.15|2218.15|2209.45|23
1625503730000|2021-07-05 16:48:50|2218.45|2209.75|2219.32|2210.62|2219.32|2210.62|2217.46|2208.76|26
1625503740000|2021-07-05 16:49:00|2219.35|2210.65|2219.92|2211.22|2220.25|2211.55|2219.34|2210.64|21
1625503750000|2021-07-05 16:49:10|2219.97|2211.27|2219.2|2210.5|2219.97|2211.27|2219.06|2210.36|22
1625503760000|2021-07-05 16:49:20|2219.04|2210.34|2219.79|2211.09|2219.81|2211.11|2219.04|2210.34|25
1625503770000|2021-07-05 16:49:30|2219.78|2211.08|2220.52|2211.82|2220.75|2212.05|2219.71|2211.01|13
1625503780000|2021-07-05 16:49:40|2220.4|2211.7|2219.6|2210.9|2220.49|2211.79|2219.5|2210.8|12
1625503790000|2021-07-05 16:49:50|2219.35|2210.65|2218.84|2210.14|2219.35|2210.65|2218.72|2210.02|16
1625503800000|2021-07-05 16:50:00|2218.69|2209.99|2218.93|2210.23|2218.93|2210.23|2218.58|2209.88|9
1625503810000|2021-07-05 16:50:10|2218.77|2210.07|2218.8|2210.1|2218.8|2210.1|2218.44|2209.74|14
1625503820000|2021-07-05 16:50:20|2218.72|2210.02|2218.82|2210.12|2219.6|2210.9|2218.72|2210.02|18
1625503830000|2021-07-05 16:50:30|2218.85|2210.15|2218.51|2209.81|2218.85|2210.15|2218.34|2209.64|19
1625503840000|2021-07-05 16:50:40|2218.5|2209.8|2217.98|2209.28|2219.05|2210.35|2217.98|2209.28|26
1625503850000|2021-07-05 16:50:50|2217.99|2209.29|2218.78|2210.08|2218.78|2210.08|2217.99|2209.29|12
1625503860000|2021-07-05 16:51:00|2218.99|2210.29|2218.27|2209.57|2219.1|2210.4|2218.22|2209.52|16
1625503870000|2021-07-05 16:51:10|2218.22|2209.52|2218.32|2209.62|2218.43|2209.73|2218.22|2209.52|18
1625503880000|2021-07-05 16:51:20|2218.33|2209.63|2218.69|2209.99|2218.75|2210.05|2218.22|2209.52|17
1625503890000|2021-07-05 16:51:30|2218.65|2209.95|2219.04|2210.34|2219.07|2210.37|2218.65|2209.95|9
1625503900000|2021-07-05 16:51:40|2219.06|2210.36|2219.17|2210.47|2219.17|2210.47|2219|2210.3|8
1625503910000|2021-07-05 16:51:50|2219.16|2210.46|2219.32|2210.62|2219.44|2210.74|2219.12|2210.42|15
1625503920000|2021-07-05 16:52:00|2219.35|2210.65|2220.54|2211.84|2220.54|2211.84|2219.35|2210.65|19
1625503930000|2021-07-05 16:52:10|2220.63|2211.93|2219.75|2211.05|2220.75|2212.05|2219.75|2211.05|23
1625503940000|2021-07-05 16:52:20|2219.73|2211.03|2220.7|2212|2220.7|2212|2219.7|2211|17
1625503950000|2021-07-05 16:52:30|2220.73|2212.03|2220.52|2211.82|2220.76|2212.06|2220.24|2211.54|23
1625503960000|2021-07-05 16:52:40|2220.5|2211.8|2220.4|2211.7|2220.53|2211.83|2220.36|2211.66|13
1625503970000|2021-07-05 16:52:50|2220.39|2211.69|2220.61|2211.91|2220.61|2211.91|2219.76|2211.06|13
1625503980000|2021-07-05 16:53:00|2220.59|2211.89|2221.05|2212.35|2221.05|2212.35|2220.56|2211.86|13
1625503990000|2021-07-05 16:53:10|2220.96|2212.26|2223.1|2214.4|2223.1|2214.4|2220.89|2212.19|21
1625504000000|2021-07-05 16:53:20|2223.13|2214.43|2222.64|2213.94|2223.13|2214.43|2222.19|2213.49|19
1625504010000|2021-07-05 16:53:30|2222.68|2213.98|2222.79|2214.09|2223.02|2214.32|2222.68|2213.98|13
1625504020000|2021-07-05 16:53:40|2222.75|2214.05|2222.3|2213.6|2222.75|2214.05|2222.14|2213.44|13
1625504030000|2021-07-05 16:53:50|2222.54|2213.84|2221.55|2212.85|2222.57|2213.87|2221.18|2212.48|23
1625504040000|2021-07-05 16:54:00|2221.58|2212.88|2222.39|2213.69|2222.73|2214.03|2221.53|2212.83|20
1625504050000|2021-07-05 16:54:10|2222.52|2213.82|2222.48|2213.78|2222.77|2214.07|2222.21|2213.51|22
1625504060000|2021-07-05 16:54:20|2222.36|2213.66|2222.87|2214.17|2222.87|2214.17|2222.33|2213.63|18
1625504070000|2021-07-05 16:54:30|2222.86|2214.16|2222.56|2213.86|2222.88|2214.18|2222.55|2213.85|18
1625504080000|2021-07-05 16:54:40|2222.58|2213.88|2222.08|2213.38|2222.58|2213.88|2222.08|2213.38|6
1625504090000|2021-07-05 16:54:50|2222.16|2213.46|2221.93|2213.23|2222.16|2213.46|2221.21|2212.51|25
1625504100000|2021-07-05 16:55:00|2221.94|2213.24|2221.55|2212.85|2222.34|2213.64|2221.55|2212.85|24
1625504110000|2021-07-05 16:55:10|2221.38|2212.68|2221.92|2213.22|2222.03|2213.33|2221.24|2212.54|17
1625504120000|2021-07-05 16:55:20|2221.95|2213.25|2222.52|2213.82|2222.69|2213.99|2221.92|2213.22|13
1625504130000|2021-07-05 16:55:30|2222.64|2213.94|2222.27|2213.57|2222.64|2213.94|2222.09|2213.39|13
1625504140000|2021-07-05 16:55:40|2222.26|2213.56|2222.32|2213.62|2222.33|2213.63|2222.2|2213.5|17
1625504150000|2021-07-05 16:55:50|2222.63|2213.93|2222.8|2214.1|2222.84|2214.14|2222.38|2213.68|16
1625504160000|2021-07-05 16:56:00|2222.67|2213.97|2222.22|2213.52|2222.67|2213.97|2221.91|2213.21|17
1625504170000|2021-07-05 16:56:10|2222.27|2213.57|2222.17|2213.47|2222.56|2213.86|2222.13|2213.43|13
1625504180000|2021-07-05 16:56:20|2222.22|2213.52|2223.17|2214.47|2223.17|2214.47|2222.17|2213.47|17
1625504190000|2021-07-05 16:56:30|2223.25|2214.55|2222.16|2213.46|2223.25|2214.55|2222.14|2213.44|17
1625504200000|2021-07-05 16:56:40|2222.17|2213.47|2221.74|2213.04|2222.28|2213.58|2221.71|2213.01|12
1625504210000|2021-07-05 16:56:50|2221.76|2213.06|2221.35|2212.65|2221.86|2213.16|2221.3|2212.6|11
1625504220000|2021-07-05 16:57:00|2221.39|2212.69|2221.13|2212.43|2221.39|2212.69|2221.13|2212.43|7
1625504230000|2021-07-05 16:57:10|2221.16|2212.46|2221.81|2213.11|2221.87|2213.17|2221.16|2212.46|7
1625504240000|2021-07-05 16:57:20|2222.03|2213.33|2220.34|2211.64|2222.03|2213.33|2220.26|2211.56|11
1625504250000|2021-07-05 16:57:30|2220.2|2211.5|2220.84|2212.14|2221.21|2212.51|2219.88|2211.18|16
1625504260000|2021-07-05 16:57:40|2220.83|2212.13|2220.76|2212.06|2220.94|2212.24|2220.42|2211.72|18
1625504270000|2021-07-05 16:57:50|2220.84|2212.14|2220.85|2212.15|2220.94|2212.24|2220.5|2211.8|19
1625504280000|2021-07-05 16:58:00|2220.86|2212.16|2220.16|2211.46|2220.93|2212.23|2220.16|2211.46|23
1625504290000|2021-07-05 16:58:10|2220.08|2211.38|2220.11|2211.41|2220.17|2211.47|2219.99|2211.29|13
1625504300000|2021-07-05 16:58:20|2220.1|2211.4|2219.72|2211.02|2220.49|2211.79|2219.72|2211.02|16
1625504310000|2021-07-05 16:58:30|2219.68|2210.98|2219.08|2210.38|2219.78|2211.08|2219.08|2210.38|8
1625504320000|2021-07-05 16:58:40|2219.06|2210.36|2219.03|2210.33|2219.06|2210.36|2218.94|2210.24|6
1625504330000|2021-07-05 16:58:50|2219.04|2210.34|2218.9|2210.2|2219.04|2210.34|2218.89|2210.19|5
1625504340000|2021-07-05 16:59:00|2218.92|2210.22|2218.43|2209.73|2218.92|2210.22|2218.4|2209.7|15
1625504350000|2021-07-05 16:59:10|2218.33|2209.63|2218.48|2209.78|2218.77|2210.07|2218.33|2209.63|19
1625504360000|2021-07-05 16:59:20|2218.04|2209.34|2217.7|2209|2218.08|2209.38|2217.7|2209|9
1625504370000|2021-07-05 16:59:30|2217.63|2208.93|2218.56|2209.86|2218.71|2210.01|2217.48|2208.78|18
1625504380000|2021-07-05 16:59:40|2218.46|2209.76|2218.51|2209.81|2218.61|2209.91|2218.2|2209.5|17
1625504390000|2021-07-05 16:59:50|2218.44|2209.74|2218.62|2209.92|2218.75|2210.05|2218.44|2209.74|21
1625504400000|2021-07-05 17:00:00|2218.66|2209.96|2219.77|2211.07|2219.77|2211.07|2218.66|2209.96|14
1625504410000|2021-07-05 17:00:10|2219.76|2211.06|2219.02|2210.32|2219.76|2211.06|2219.02|2210.32|14
1625504420000|2021-07-05 17:00:20|2218.99|2210.29|2217.28|2208.58|2219.21|2210.51|2217.07|2208.37|17
1625504430000|2021-07-05 17:00:30|2217.25|2208.55|2217.11|2208.41|2217.3|2208.6|2217.11|2208.41|13
1625504440000|2021-07-05 17:00:40|2216.93|2208.23|2217.28|2208.58|2217.28|2208.58|2216.88|2208.18|11
1625504450000|2021-07-05 17:00:50|2217.19|2208.49|2216.94|2208.24|2217.19|2208.49|2216.94|2208.24|4
1625504460000|2021-07-05 17:01:00|2216.93|2208.23|2216.72|2208.02|2216.93|2208.23|2216.7|2208|11
1625504470000|2021-07-05 17:01:10|2216.83|2208.13|2216.01|2207.31|2216.83|2208.13|2215.92|2207.22|17
1625504480000|2021-07-05 17:01:20|2216.11|2207.41|2215.85|2207.15|2216.32|2207.62|2215.83|2207.13|12
1625504490000|2021-07-05 17:01:30|2215.64|2206.94|2215.58|2206.88|2215.64|2206.94|2215.58|2206.88|4
1625504500000|2021-07-05 17:01:40|2215.59|2206.89|2215.59|2206.89|2215.65|2206.95|2215.57|2206.87|6
1625504510000|2021-07-05 17:01:50|2215.6|2206.9|2215.41|2206.71|2215.67|2206.97|2215.38|2206.68|12
1625504520000|2021-07-05 17:02:00|2215.44|2206.74|2215.44|2206.74|2215.44|2206.74|2215.15|2206.45|12
1625504530000|2021-07-05 17:02:10|2215.2|2206.5|2216.32|2207.62|2216.79|2208.09|2215.05|2206.35|24
1625504540000|2021-07-05 17:02:20|2216.48|2207.78|2215.33|2206.63|2216.54|2207.84|2215.12|2206.42|28
1625504550000|2021-07-05 17:02:30|2215.27|2206.57|2215.44|2206.74|2215.44|2206.74|2215.27|2206.57|7
1625504560000|2021-07-05 17:02:40|2215.37|2206.67|2215.39|2206.69|2215.47|2206.77|2215.37|2206.67|8
1625504570000|2021-07-05 17:02:50|2215.4|2206.7|2215.5|2206.8|2215.55|2206.85|2215.2|2206.5|18
1625504580000|2021-07-05 17:03:00|2215.65|2206.95|2215.41|2206.71|2215.9|2207.2|2215.41|2206.71|9
1625504590000|2021-07-05 17:03:10|2215.42|2206.72|2215.44|2206.74|2215.52|2206.82|2215.37|2206.67|9
1625504600000|2021-07-05 17:03:20|2215.43|2206.73|2216.08|2207.38|2216.08|2207.38|2215.36|2206.66|17
1625504610000|2021-07-05 17:03:30|2216.01|2207.31|2216.14|2207.44|2216.28|2207.58|2215.88|2207.18|19
1625504620000|2021-07-05 17:03:40|2216.16|2207.46|2216.22|2207.52|2216.4|2207.7|2216.16|2207.46|11
1625504630000|2021-07-05 17:03:50|2216.15|2207.45|2216.2|2207.5|2216.34|2207.64|2216.15|2207.45|10
1625504640000|2021-07-05 17:04:00|2216.34|2207.64|2218.41|2209.71|2218.44|2209.74|2216.34|2207.64|13
1625504650000|2021-07-05 17:04:10|2218.42|2209.72|2217.87|2209.17|2218.55|2209.85|2217.87|2209.17|18
1625504660000|2021-07-05 17:04:20|2217.85|2209.15|2217.19|2208.49|2217.9|2209.2|2217.02|2208.32|23
1625504670000|2021-07-05 17:04:30|2217.28|2208.58|2216.85|2208.15|2217.41|2208.71|2216.85|2208.15|17
1625504680000|2021-07-05 17:04:40|2216.87|2208.17|2216.88|2208.18|2216.88|2208.18|2216.58|2207.88|9
1625504690000|2021-07-05 17:04:50|2217.05|2208.35|2217.12|2208.42|2217.44|2208.74|2217.02|2208.32|17
1625504700000|2021-07-05 17:05:00|2217.24|2208.54|2217.1|2208.4|2217.73|2209.03|2217.1|2208.4|17
1625504710000|2021-07-05 17:05:10|2217.08|2208.38|2217.18|2208.48|2217.25|2208.55|2216.76|2208.06|18
1625504720000|2021-07-05 17:05:20|2217.2|2208.5|2217.81|2209.11|2218.22|2209.52|2217.15|2208.45|14
1625504730000|2021-07-05 17:05:30|2217.82|2209.12|2218.84|2210.14|2218.94|2210.24|2217.82|2209.12|12
1625504740000|2021-07-05 17:05:40|2218.85|2210.15|2218.93|2210.23|2218.93|2210.23|2218.84|2210.14|5
1625504750000|2021-07-05 17:05:50|2218.99|2210.29|2218.9|2210.2|2219.04|2210.34|2218.88|2210.18|12
1625504760000|2021-07-05 17:06:00|2219.05|2210.35|2219.24|2210.54|2219.29|2210.59|2218.98|2210.28|11
1625504770000|2021-07-05 17:06:10|2219.25|2210.55|2220.11|2211.41|2220.21|2211.51|2219.25|2210.55|9
1625504780000|2021-07-05 17:06:20|2219.97|2211.27|2219.97|2211.27|2220.26|2211.56|2219.97|2211.27|7
1625504790000|2021-07-05 17:06:30|2219.96|2211.26|2219.89|2211.19|2220.38|2211.68|2219.8|2211.1|13
1625504800000|2021-07-05 17:06:40|2220.26|2211.56|2220.97|2212.27|2220.97|2212.27|2220.26|2211.56|11
1625504810000|2021-07-05 17:06:50|2220.96|2212.26|2220.9|2212.2|2220.96|2212.26|2220.67|2211.97|9
1625504820000|2021-07-05 17:07:00|2220.93|2212.23|2221.15|2212.45|2221.19|2212.49|2220.54|2211.84|21
1625504830000|2021-07-05 17:07:10|2221.06|2212.36|2221.46|2212.76|2221.51|2212.81|2220.93|2212.23|24
1625504840000|2021-07-05 17:07:20|2221.4|2212.7|2222.08|2213.38|2222.14|2213.44|2221.09|2212.39|24
1625504850000|2021-07-05 17:07:30|2222.01|2213.31|2221.55|2212.85|2222.38|2213.68|2221.29|2212.59|27
1625504860000|2021-07-05 17:07:40|2221.56|2212.86|2221.49|2212.79|2221.73|2213.03|2221.4|2212.7|21
1625504870000|2021-07-05 17:07:50|2221.58|2212.88|2221.43|2212.73|2221.72|2213.02|2221.29|2212.59|25
1625504880000|2021-07-05 17:08:00|2221.49|2212.79|2221.13|2212.43|2221.56|2212.86|2221|2212.3|21
1625504890000|2021-07-05 17:08:10|2221.08|2212.38|2221.99|2213.29|2222.54|2213.84|2221.06|2212.36|24
1625504900000|2021-07-05 17:08:20|2222.02|2213.32|2222.28|2213.58|2222.34|2213.64|2222.02|2213.32|21
1625504910000|2021-07-05 17:08:30|2222.33|2213.63|2222.2|2213.5|2222.36|2213.66|2222.13|2213.43|23
1625504920000|2021-07-05 17:08:40|2222.18|2213.48|2221.54|2212.84|2222.32|2213.62|2221.54|2212.84|20
1625504930000|2021-07-05 17:08:50|2221.51|2212.81|2222.2|2213.5|2222.45|2213.75|2221.44|2212.74|24
1625504940000|2021-07-05 17:09:00|2222.19|2213.49|2222.71|2214.01|2223.31|2214.61|2222.19|2213.49|22
1625504950000|2021-07-05 17:09:10|2222.63|2213.93|2221.9|2213.2|2222.74|2214.04|2221.89|2213.19|21
1625504960000|2021-07-05 17:09:20|2221.95|2213.25|2221.81|2213.11|2222.05|2213.35|2221.81|2213.11|21
1625504970000|2021-07-05 17:09:30|2221.82|2213.12|2221.68|2212.98|2222|2213.3|2221.54|2212.84|18
1625504980000|2021-07-05 17:09:40|2221.7|2213|2221.69|2212.99|2221.71|2213.01|2221.69|2212.99|6
1625504990000|2021-07-05 17:09:50|2221.68|2212.98|2221.54|2212.84|2221.71|2213.01|2221.54|2212.84|13
1625505000000|2021-07-05 17:10:00|2221.53|2212.83|2221.76|2213.06|2221.76|2213.06|2221.41|2212.71|15
1625505010000|2021-07-05 17:10:10|2221.75|2213.05|2221.92|2213.22|2222.21|2213.51|2221.56|2212.86|18
1625505020000|2021-07-05 17:10:20|2221.79|2213.09|2221.93|2213.23|2221.94|2213.24|2221.72|2213.02|8
1625505030000|2021-07-05 17:10:30|2221.91|2213.21|2221.54|2212.84|2221.92|2213.22|2221.33|2212.63|5
1625505040000|2021-07-05 17:10:40|2221.41|2212.71|2221.59|2212.89|2221.59|2212.89|2221.4|2212.7|7
1625505050000|2021-07-05 17:10:50|2221.6|2212.9|2221.59|2212.89|2221.65|2212.95|2221.59|2212.89|7
1625505060000|2021-07-05 17:11:00|2221.6|2212.9|2219.58|2210.88|2221.61|2212.91|2219.57|2210.87|24
1625505070000|2021-07-05 17:11:10|2219.66|2210.96|2219.24|2210.54|2219.74|2211.04|2219.24|2210.54|24
1625505080000|2021-07-05 17:11:20|2219.31|2210.61|2218.56|2209.86|2219.31|2210.61|2218.52|2209.82|13
1625505090000|2021-07-05 17:11:30|2218.6|2209.9|2218.68|2209.98|2218.78|2210.08|2218.58|2209.88|15
1625505100000|2021-07-05 17:11:40|2218.58|2209.88|2218.31|2209.61|2219.04|2210.34|2218.22|2209.52|23
1625505110000|2021-07-05 17:11:50|2218.28|2209.58|2218.37|2209.67|2218.4|2209.7|2218.27|2209.57|14
1625505120000|2021-07-05 17:12:00|2218.38|2209.68|2219.4|2210.7|2219.5|2210.8|2218.38|2209.68|25
1625505130000|2021-07-05 17:12:10|2219.45|2210.75|2218.69|2209.99|2219.46|2210.76|2218.68|2209.98|19
1625505140000|2021-07-05 17:12:20|2218.62|2209.92|2218.62|2209.92|2218.7|2210|2218.49|2209.79|21
1625505150000|2021-07-05 17:12:30|2218.57|2209.87|2218.64|2209.94|2218.75|2210.05|2218.53|2209.83|17
1625505160000|2021-07-05 17:12:40|2218.68|2209.98|2217.38|2208.68|2218.69|2209.99|2217.38|2208.68|18
1625505170000|2021-07-05 17:12:50|2217.39|2208.69|2217.53|2208.83|2217.68|2208.98|2217.28|2208.58|18
1625505180000|2021-07-05 17:13:00|2217.87|2209.17|2218.03|2209.33|2218.52|2209.82|2217.87|2209.17|27
1625505190000|2021-07-05 17:13:10|2217.78|2209.08|2217.65|2208.95|2217.89|2209.19|2217.6|2208.9|16
1625505200000|2021-07-05 17:13:20|2217.68|2208.98|2217.04|2208.34|2217.68|2208.98|2217.04|2208.34|20
1625505210000|2021-07-05 17:13:30|2216.96|2208.26|2217.14|2208.44|2217.17|2208.47|2216.79|2208.09|16
1625505220000|2021-07-05 17:13:40|2216.94|2208.24|2217.91|2209.21|2217.91|2209.21|2216.7|2208|22
1625505230000|2021-07-05 17:13:50|2217.74|2209.04|2217.68|2208.98|2218.08|2209.38|2217.48|2208.78|27
1625505240000|2021-07-05 17:14:00|2217.64|2208.94|2217.28|2208.58|2217.69|2208.99|2217.28|2208.58|8
1625505250000|2021-07-05 17:14:10|2217.29|2208.59|2218.51|2209.81|2218.51|2209.81|2217.29|2208.59|19
1625505260000|2021-07-05 17:14:20|2218.53|2209.83|2218.39|2209.69|2218.53|2209.83|2218.33|2209.63|18
1625505270000|2021-07-05 17:14:30|2218.51|2209.81|2218.75|2210.05|2218.99|2210.29|2218.51|2209.81|20
1625505280000|2021-07-05 17:14:40|2218.76|2210.06|2218.94|2210.24|2219.44|2210.74|2218.67|2209.97|21
1625505290000|2021-07-05 17:14:50|2218.87|2210.17|2220.06|2211.36|2220.06|2211.36|2218.87|2210.17|21
1625505300000|2021-07-05 17:15:00|2220.18|2211.48|2220.35|2211.65|2220.5|2211.8|2220.09|2211.39|23
1625505310000|2021-07-05 17:15:10|2220.21|2211.51|2219.65|2210.95|2220.28|2211.58|2219.51|2210.81|22
1625505320000|2021-07-05 17:15:20|2219.45|2210.75|2218.18|2209.48|2219.46|2210.76|2218.16|2209.46|21
1625505330000|2021-07-05 17:15:30|2218.16|2209.46|2217.96|2209.26|2218.16|2209.46|2217.83|2209.13|21
1625505340000|2021-07-05 17:15:40|2217.92|2209.22|2218.46|2209.76|2218.5|2209.8|2217.92|2209.22|19
1625505350000|2021-07-05 17:15:50|2218.73|2210.03|2218.43|2209.73|2218.73|2210.03|2217.96|2209.26|26
1625505360000|2021-07-05 17:16:00|2218.31|2209.61|2217.89|2209.19|2218.44|2209.74|2217.89|2209.19|20
1625505370000|2021-07-05 17:16:10|2217.87|2209.17|2217.71|2209.01|2217.87|2209.17|2217.27|2208.57|26
1625505380000|2021-07-05 17:16:20|2217.83|2209.13|2218.98|2210.28|2218.98|2210.28|2217.83|2209.13|22
1625505390000|2021-07-05 17:16:30|2218.9|2210.2|2219.06|2210.36|2219.22|2210.52|2218.9|2210.2|16
1625505400000|2021-07-05 17:16:40|2219.03|2210.33|2219.01|2210.31|2219.18|2210.48|2218.93|2210.23|14
1625505410000|2021-07-05 17:16:50|2218.98|2210.28|2218.83|2210.13|2219.03|2210.33|2218.63|2209.93|20
1625505420000|2021-07-05 17:17:00|2218.77|2210.07|2217.92|2209.22|2218.77|2210.07|2217.43|2208.73|26
1625505430000|2021-07-05 17:17:10|2217.91|2209.21|2218.28|2209.58|2218.31|2209.61|2217.6|2208.9|27
1625505440000|2021-07-05 17:17:20|2218.3|2209.6|2218.57|2209.87|2218.79|2210.09|2218.3|2209.6|22
1625505450000|2021-07-05 17:17:30|2218.54|2209.84|2218.31|2209.61|2218.64|2209.94|2218.28|2209.58|20
1625505460000|2021-07-05 17:17:40|2218.3|2209.6|2218.24|2209.54|2218.65|2209.95|2218.17|2209.47|22
1625505470000|2021-07-05 17:17:50|2218.2|2209.5|2218.31|2209.61|2218.66|2209.96|2218.12|2209.42|22
1625505480000|2021-07-05 17:18:00|2218.26|2209.56|2217.56|2208.86|2218.26|2209.56|2217.55|2208.85|19
1625505490000|2021-07-05 17:18:10|2217.78|2209.08|2217.83|2209.13|2217.83|2209.13|2217.67|2208.97|23
1625505500000|2021-07-05 17:18:20|2217.93|2209.23|2217.88|2209.18|2218.07|2209.37|2217.74|2209.04|22
1625505510000|2021-07-05 17:18:30|2217.73|2209.03|2218.03|2209.33|2218.03|2209.33|2217.68|2208.98|24
1625505520000|2021-07-05 17:18:40|2218.02|2209.32|2217.77|2209.07|2218.17|2209.47|2217.77|2209.07|17
1625505530000|2021-07-05 17:18:50|2217.74|2209.04|2218.05|2209.35|2218.14|2209.44|2217.74|2209.04|14
1625505540000|2021-07-05 17:19:00|2217.96|2209.26|2217.98|2209.28|2218.02|2209.32|2217.87|2209.17|9
1625505550000|2021-07-05 17:19:10|2217.82|2209.12|2217.98|2209.28|2217.99|2209.29|2217.82|2209.12|4
1625505560000|2021-07-05 17:19:20|2217.99|2209.29|2217.75|2209.05|2217.99|2209.29|2217.75|2209.05|11
1625505570000|2021-07-05 17:19:30|2218.15|2209.45|2217.79|2209.09|2218.16|2209.46|2217.66|2208.96|11
1625505580000|2021-07-05 17:19:40|2218.06|2209.36|2217.76|2209.06|2218.07|2209.37|2217.62|2208.92|15
1625505590000|2021-07-05 17:19:50|2217.78|2209.08|2218.03|2209.33|2218.1|2209.4|2217.71|2209.01|19
1625505600000|2021-07-05 17:20:00|2218.09|2209.39|2217.23|2208.53|2218.11|2209.41|2217.23|2208.53|19
1625505610000|2021-07-05 17:20:10|2217.41|2208.71|2217.41|2208.71|2217.42|2208.72|2217.23|2208.53|5
1625505620000|2021-07-05 17:20:20|2217.38|2208.68|2217.36|2208.66|2217.47|2208.77|2217.14|2208.44|11
1625505630000|2021-07-05 17:20:30|2217.38|2208.68|2217.43|2208.73|2217.56|2208.86|2217.25|2208.55|9
1625505640000|2021-07-05 17:20:40|2217.44|2208.74|2217.43|2208.73|2217.61|2208.91|2217.2|2208.5|18
1625505650000|2021-07-05 17:20:50|2217.47|2208.77|2218.56|2209.86|2218.72|2210.02|2217.47|2208.77|20
1625505660000|2021-07-05 17:21:00|2218.51|2209.81|2217.42|2208.72|2218.55|2209.85|2217.42|2208.72|16
1625505670000|2021-07-05 17:21:10|2217.51|2208.81|2217.56|2208.86|2217.95|2209.25|2217.38|2208.68|19
1625505680000|2021-07-05 17:21:20|2218.08|2209.38|2218.14|2209.44|2218.32|2209.62|2217.72|2209.02|21
1625505690000|2021-07-05 17:21:30|2218.19|2209.49|2218.26|2209.56|2218.35|2209.65|2218.09|2209.39|11
1625505700000|2021-07-05 17:21:40|2218.14|2209.44|2217.78|2209.08|2218.26|2209.56|2217.74|2209.04|16
1625505710000|2021-07-05 17:21:50|2217.8|2209.1|2217.6|2208.9|2217.8|2209.1|2217.6|2208.9|3
1625505720000|2021-07-05 17:22:00|2217.89|2209.19|2217.91|2209.21|2217.91|2209.21|2217.69|2208.99|10
1625505730000|2021-07-05 17:22:10|2217.84|2209.14|2217.62|2208.92|2217.84|2209.14|2217.34|2208.64|10
1625505740000|2021-07-05 17:22:20|2217.49|2208.79|2216.64|2207.94|2217.56|2208.86|2216.64|2207.94|12
1625505750000|2021-07-05 17:22:30|2216.68|2207.98|2215.99|2207.29|2216.71|2208.01|2215.9|2207.2|27
1625505760000|2021-07-05 17:22:40|2216.01|2207.31|2215.42|2206.72|2216.03|2207.33|2215.36|2206.66|20
1625505770000|2021-07-05 17:22:50|2215.53|2206.83|2214.98|2206.28|2215.53|2206.83|2214.98|2206.28|9
1625505780000|2021-07-05 17:23:00|2214.85|2206.15|2215.46|2206.76|2215.59|2206.89|2214.78|2206.08|25
1625505790000|2021-07-05 17:23:10|2215.45|2206.75|2215.43|2206.73|2215.66|2206.96|2215.3|2206.6|23
1625505800000|2021-07-05 17:23:20|2215.47|2206.77|2214.86|2206.16|2215.73|2207.03|2214.86|2206.16|15
1625505810000|2021-07-05 17:23:30|2214.8|2206.1|2213.86|2205.16|2214.94|2206.24|2213.86|2205.16|16
1625505820000|2021-07-05 17:23:40|2213.84|2205.14|2212.97|2204.27|2214.01|2205.31|2212.97|2204.27|22
1625505830000|2021-07-05 17:23:50|2212.9|2204.2|2213.1|2204.4|2213.43|2204.73|2212.62|2203.92|28
1625505840000|2021-07-05 17:24:00|2213.11|2204.41|2212.58|2203.88|2213.13|2204.43|2212.58|2203.88|18
1625505850000|2021-07-05 17:24:10|2212.59|2203.89|2212.03|2203.33|2213.03|2204.33|2212.03|2203.33|24
1625505860000|2021-07-05 17:24:20|2211.87|2203.17|2210.56|2201.86|2211.91|2203.21|2210.51|2201.81|21
1625505870000|2021-07-05 17:24:30|2210.65|2201.95|2209.35|2200.65|2210.72|2202.02|2209.35|2200.65|27
1625505880000|2021-07-05 17:24:40|2209.65|2200.95|2209.93|2201.23|2209.93|2201.23|2209.16|2200.46|27
1625505890000|2021-07-05 17:24:50|2209.89|2201.19|2210.17|2201.47|2210.21|2201.51|2209.7|2201|26
1625505900000|2021-07-05 17:25:00|2210.18|2201.48|2212.12|2203.42|2212.12|2203.42|2210.02|2201.32|26
1625505910000|2021-07-05 17:25:10|2212.14|2203.44|2212.16|2203.46|2212.99|2204.29|2212.08|2203.38|24
1625505920000|2021-07-05 17:25:20|2212.2|2203.5|2212.11|2203.41|2212.33|2203.63|2212.09|2203.39|21
1625505930000|2021-07-05 17:25:30|2212.1|2203.4|2211.78|2203.08|2212.11|2203.41|2211.42|2202.72|17
1625505940000|2021-07-05 17:25:40|2211.79|2203.09|2211.68|2202.98|2211.8|2203.1|2211.57|2202.87|23
1625505950000|2021-07-05 17:25:50|2211.67|2202.97|2212.27|2203.57|2212.43|2203.73|2211.48|2202.78|26
1625505960000|2021-07-05 17:26:00|2212.36|2203.66|2211.76|2203.06|2212.83|2204.13|2211.75|2203.05|21
1625505970000|2021-07-05 17:26:10|2211.77|2203.07|2210.9|2202.2|2211.82|2203.12|2210.74|2202.04|23
1625505980000|2021-07-05 17:26:20|2211.22|2202.52|2210.5|2201.8|2211.51|2202.81|2210.5|2201.8|15
1625505990000|2021-07-05 17:26:30|2210.57|2201.87|2210.16|2201.46|2210.62|2201.92|2210.11|2201.41|26
1625506000000|2021-07-05 17:26:40|2210.42|2201.72|2210.02|2201.32|2210.45|2201.75|2209.99|2201.29|22
1625506010000|2021-07-05 17:26:50|2210.03|2201.33|2210.48|2201.78|2210.79|2202.09|2210.02|2201.32|27
1625506020000|2021-07-05 17:27:00|2210.46|2201.76|2210.39|2201.69|2210.75|2202.05|2210.36|2201.66|23
1625506030000|2021-07-05 17:27:10|2210.34|2201.64|2210.43|2201.73|2210.61|2201.91|2210.34|2201.64|23
1625506040000|2021-07-05 17:27:20|2210.55|2201.85|2211.61|2202.91|2211.78|2203.08|2210.46|2201.76|26
1625506050000|2021-07-05 17:27:30|2211.44|2202.74|2211.4|2202.7|2211.51|2202.81|2210.96|2202.26|24
1625506060000|2021-07-05 17:27:40|2211.34|2202.64|2210.95|2202.25|2211.41|2202.71|2210.74|2202.04|24
1625506070000|2021-07-05 17:27:50|2210.92|2202.22|2211.04|2202.34|2211.07|2202.37|2210.91|2202.21|9
1625506080000|2021-07-05 17:28:00|2211.07|2202.37|2210.84|2202.14|2211.21|2202.51|2210.71|2202.01|22
1625506090000|2021-07-05 17:28:10|2210.85|2202.15|2212.56|2203.86|2212.73|2204.03|2210.77|2202.07|26
1625506100000|2021-07-05 17:28:20|2212.65|2203.95|2211.24|2202.54|2212.69|2203.99|2210.68|2201.98|20
1625506110000|2021-07-05 17:28:30|2211.19|2202.49|2211.33|2202.63|2211.58|2202.88|2211.15|2202.45|13
1625506120000|2021-07-05 17:28:40|2211.35|2202.65|2211.31|2202.61|2211.62|2202.92|2211.22|2202.52|15
1625506130000|2021-07-05 17:28:50|2211.26|2202.56|2211.5|2202.8|2211.64|2202.94|2211.26|2202.56|15
1625506140000|2021-07-05 17:29:00|2211.41|2202.71|2211.04|2202.34|2211.59|2202.89|2210.98|2202.28|16
1625506150000|2021-07-05 17:29:10|2211.06|2202.36|2210.56|2201.86|2211.09|2202.39|2210.39|2201.69|8
1625506160000|2021-07-05 17:29:20|2210.51|2201.81|2210.75|2202.05|2210.75|2202.05|2210.49|2201.79|21
1625506170000|2021-07-05 17:29:30|2210.66|2201.96|2210.71|2202.01|2211.11|2202.41|2210.66|2201.96|21
1625506180000|2021-07-05 17:29:40|2210.61|2201.91|2210.32|2201.62|2210.61|2201.91|2210.23|2201.53|19
1625506190000|2021-07-05 17:29:50|2210.25|2201.55|2210.35|2201.65|2210.39|2201.69|2210.25|2201.55|15
1625506200000|2021-07-05 17:30:00|2210.29|2201.59|2209.47|2200.77|2210.29|2201.59|2209.47|2200.77|18
1625506210000|2021-07-05 17:30:10|2209.46|2200.76|2209.79|2201.09|2209.93|2201.23|2209.43|2200.73|19
1625506220000|2021-07-05 17:30:20|2209.85|2201.15|2210.61|2201.91|2210.7|2202|2209.85|2201.15|17
1625506230000|2021-07-05 17:30:30|2210.45|2201.75|2210.56|2201.86|2210.69|2201.99|2210.29|2201.59|19
1625506240000|2021-07-05 17:30:40|2210.57|2201.87|2208.83|2200.13|2210.57|2201.87|2208.62|2199.92|20
1625506250000|2021-07-05 17:30:50|2208.75|2200.05|2208.75|2200.05|2209.09|2200.39|2208.31|2199.61|17
1625506260000|2021-07-05 17:31:00|2208.73|2200.03|2208.37|2199.67|2208.73|2200.03|2208.06|2199.36|10
1625506270000|2021-07-05 17:31:10|2208.47|2199.77|2210.01|2201.31|2210.17|2201.47|2208.47|2199.77|11
1625506280000|2021-07-05 17:31:20|2210.05|2201.35|2210.05|2201.35|2210.1|2201.4|2209.61|2200.91|21
1625506290000|2021-07-05 17:31:30|2210.03|2201.33|2207.61|2198.91|2210.2|2201.5|2207.57|2198.87|24
1625506300000|2021-07-05 17:31:40|2207.39|2198.69|2206.64|2197.94|2207.45|2198.75|2206.64|2197.94|25
1625506310000|2021-07-05 17:31:50|2206.46|2197.76|2206.11|2197.41|2206.75|2198.05|2205.7|2197|27
1625506320000|2021-07-05 17:32:00|2206.24|2197.54|2206.46|2197.76|2206.75|2198.05|2206.24|2197.54|24
1625506330000|2021-07-05 17:32:10|2206.38|2197.68|2206.45|2197.75|2206.47|2197.77|2206.19|2197.49|20
1625506340000|2021-07-05 17:32:20|2206.43|2197.73|2206.5|2197.8|2206.53|2197.83|2206.42|2197.72|8
1625506350000|2021-07-05 17:32:30|2206.45|2197.75|2206.08|2197.38|2206.45|2197.75|2206.07|2197.37|16
1625506360000|2021-07-05 17:32:40|2205.57|2196.87|2199.47|2190.77|2205.57|2196.87|2199.47|2190.77|25
1625506370000|2021-07-05 17:32:50|2199.37|2190.67|2198.7|2190|2199.37|2190.67|2196.7|2188|28
1625506380000|2021-07-05 17:33:00|2198.69|2189.99|2199.97|2191.27|2200.74|2192.04|2198.19|2189.49|26
1625506390000|2021-07-05 17:33:10|2199.95|2191.25|2199.87|2191.17|2200.82|2192.12|2199.87|2191.17|27
1625506400000|2021-07-05 17:33:20|2199.84|2191.14|2200.45|2191.75|2200.86|2192.16|2199|2190.3|24
1625506410000|2021-07-05 17:33:30|2200.67|2191.97|2200.07|2191.37|2200.72|2192.02|2199.93|2191.23|23
1625506420000|2021-07-05 17:33:40|2199.93|2191.23|2195.39|2186.69|2200|2191.3|2194.99|2186.29|28
1625506430000|2021-07-05 17:33:50|2196.1|2187.4|2190.65|2181.95|2196.1|2187.4|2190.11|2181.41|26
1625506440000|2021-07-05 17:34:00|2190.1|2181.4|2191.05|2182.35|2191.05|2182.35|2189.39|2180.69|23
1625506450000|2021-07-05 17:34:10|2191.01|2182.31|2189.6|2180.9|2191.58|2182.88|2189.37|2180.67|27
1625506460000|2021-07-05 17:34:20|2189.53|2180.83|2188.87|2180.17|2189.74|2181.04|2188.63|2179.93|16
1625506470000|2021-07-05 17:34:30|2188.59|2179.89|2189.2|2180.5|2189.2|2180.5|2188.1|2179.4|22
1625506480000|2021-07-05 17:34:40|2188.74|2180.04|2188.45|2179.75|2188.86|2180.16|2187.38|2178.68|26
1625506490000|2021-07-05 17:34:50|2188.64|2179.94|2182.07|2173.37|2188.64|2179.94|2182.07|2173.37|26
1625506500000|2021-07-05 17:35:00|2182.3|2173.6|2170.55|2161.85|2182.3|2173.6|2169.77|2161.07|28
1625506510000|2021-07-05 17:35:10|2171.28|2162.58|2172.26|2163.56|2175.38|2166.68|2170.85|2162.15|29
1625506520000|2021-07-05 17:35:20|2172.27|2163.57|2173.43|2164.73|2173.5|2164.8|2171.54|2162.84|27
1625506530000|2021-07-05 17:35:30|2173.64|2164.94|2173.54|2164.84|2175.4|2166.7|2173.47|2164.77|29
1625506540000|2021-07-05 17:35:40|2173.47|2164.77|2175.42|2166.72|2177.37|2168.67|2173.47|2164.77|27
1625506550000|2021-07-05 17:35:50|2174.65|2165.95|2174|2165.3|2174.65|2165.95|2172.67|2163.97|28
1625506560000|2021-07-05 17:36:00|2173.9|2165.2|2176.12|2167.42|2177.34|2168.64|2173.9|2165.2|27
1625506570000|2021-07-05 17:36:10|2175.31|2166.61|2174.71|2166.01|2175.31|2166.61|2172.57|2163.87|27
1625506580000|2021-07-05 17:36:20|2175.15|2166.45|2175.36|2166.66|2176.69|2167.99|2175.13|2166.43|25
1625506590000|2021-07-05 17:36:30|2175.27|2166.57|2174.94|2166.24|2176.25|2167.55|2174.5|2165.8|25
1625506600000|2021-07-05 17:36:40|2174.89|2166.19|2174.99|2166.29|2175.29|2166.59|2174.49|2165.79|26
1625506610000|2021-07-05 17:36:50|2174.91|2166.21|2175.91|2167.21|2175.98|2167.28|2174.81|2166.11|28
1625506620000|2021-07-05 17:37:00|2176.1|2167.4|2177.24|2168.54|2177.44|2168.74|2176.02|2167.32|28
1625506630000|2021-07-05 17:37:10|2177.14|2168.44|2177.82|2169.12|2177.82|2169.12|2177.14|2168.44|27
1625506640000|2021-07-05 17:37:20|2177.84|2169.14|2178.73|2170.03|2178.73|2170.03|2177.74|2169.04|23
1625506650000|2021-07-05 17:37:30|2178.62|2169.92|2179.39|2170.69|2180.63|2171.93|2178.62|2169.92|25
1625506660000|2021-07-05 17:37:40|2179.31|2170.61|2178.17|2169.47|2180.07|2171.37|2178.17|2169.47|29
1625506670000|2021-07-05 17:37:50|2178.05|2169.35|2176.26|2167.56|2178.05|2169.35|2176.01|2167.31|27
1625506680000|2021-07-05 17:38:00|2176.46|2167.76|2177.38|2168.68|2177.49|2168.79|2176.46|2167.76|27
1625506690000|2021-07-05 17:38:10|2177.54|2168.84|2173.76|2165.06|2177.67|2168.97|2173.73|2165.03|27
1625506700000|2021-07-05 17:38:20|2173.68|2164.98|2170.84|2162.14|2175.29|2166.59|2170.7|2162|28
1625506710000|2021-07-05 17:38:30|2170.9|2162.2|2172.72|2164.02|2172.83|2164.13|2170.83|2162.13|29
1625506720000|2021-07-05 17:38:40|2172.51|2163.81|2172.47|2163.77|2172.61|2163.91|2171.18|2162.48|27
1625506730000|2021-07-05 17:38:50|2172.73|2164.03|2174.35|2165.65|2174.35|2165.65|2172.66|2163.96|28
1625506740000|2021-07-05 17:39:00|2174.17|2165.47|2176.19|2167.49|2176.24|2167.54|2174.17|2165.47|25
1625506750000|2021-07-05 17:39:10|2175.95|2167.25|2175|2166.3|2175.97|2167.27|2174.84|2166.14|26
1625506760000|2021-07-05 17:39:20|2175.08|2166.38|2173.17|2164.47|2175.32|2166.62|2173.17|2164.47|25
1625506770000|2021-07-05 17:39:30|2173.22|2164.52|2175.76|2167.06|2175.93|2167.23|2173.15|2164.45|29
1625506780000|2021-07-05 17:39:40|2175.77|2167.07|2175.93|2167.23|2176.08|2167.38|2175.24|2166.54|26
1625506790000|2021-07-05 17:39:50|2175.92|2167.22|2175.99|2167.29|2176.02|2167.32|2175.87|2167.17|20
1625506800000|2021-07-05 17:40:00|2175.92|2167.22|2175.03|2166.33|2176.69|2167.99|2175.03|2166.33|25
1625506810000|2021-07-05 17:40:10|2175.09|2166.39|2177.25|2168.55|2177.25|2168.55|2175.03|2166.33|26
1625506820000|2021-07-05 17:40:20|2177.33|2168.63|2178.03|2169.33|2178.45|2169.75|2177.33|2168.63|26
1625506830000|2021-07-05 17:40:30|2177.86|2169.16|2176.46|2167.76|2177.86|2169.16|2176.11|2167.41|25
1625506840000|2021-07-05 17:40:40|2176.33|2167.63|2176.15|2167.45|2176.48|2167.78|2176.1|2167.4|26
1625506850000|2021-07-05 17:40:50|2176.1|2167.4|2174.56|2165.86|2176.32|2167.62|2174.45|2165.75|23
1625506860000|2021-07-05 17:41:00|2174.65|2165.95|2176.09|2167.39|2176.09|2167.39|2174.4|2165.7|28
1625506870000|2021-07-05 17:41:10|2176.08|2167.38|2175.5|2166.8|2176.1|2167.4|2175.39|2166.69|25
1625506880000|2021-07-05 17:41:20|2175.61|2166.91|2175.5|2166.8|2175.78|2167.08|2175.34|2166.64|26
1625506890000|2021-07-05 17:41:30|2175.45|2166.75|2175.32|2166.62|2175.88|2167.18|2175.32|2166.62|23
1625506900000|2021-07-05 17:41:40|2175.44|2166.74|2175.31|2166.61|2175.55|2166.85|2174.79|2166.09|22
1625506910000|2021-07-05 17:41:50|2175.22|2166.52|2175.83|2167.13|2175.83|2167.13|2174.25|2165.55|26
1625506920000|2021-07-05 17:42:00|2175.79|2167.09|2174.7|2166|2175.79|2167.09|2174.42|2165.72|28
1625506930000|2021-07-05 17:42:10|2174.55|2165.85|2174.76|2166.06|2174.89|2166.19|2174.53|2165.83|24
1625506940000|2021-07-05 17:42:20|2174.95|2166.25|2175.5|2166.8|2175.56|2166.86|2174.91|2166.21|25
1625506950000|2021-07-05 17:42:30|2175.47|2166.77|2176.5|2167.8|2176.5|2167.8|2175.47|2166.77|24
1625506960000|2021-07-05 17:42:40|2176.63|2167.93|2175.22|2166.52|2177|2168.3|2175.22|2166.52|26
1625506970000|2021-07-05 17:42:50|2175.24|2166.54|2174.98|2166.28|2175.28|2166.58|2174.41|2165.71|24
1625506980000|2021-07-05 17:43:00|2174.97|2166.27|2175.34|2166.64|2175.65|2166.95|2174.97|2166.27|25
1625506990000|2021-07-05 17:43:10|2175.28|2166.58|2174.55|2165.85|2175.31|2166.61|2174.55|2165.85|23
1625507000000|2021-07-05 17:43:20|2174.89|2166.19|2174.63|2165.93|2175.34|2166.64|2174.43|2165.73|28
1625507010000|2021-07-05 17:43:30|2174.5|2165.8|2169.32|2160.62|2174.59|2165.89|2169.32|2160.62|25
1625507020000|2021-07-05 17:43:40|2168.57|2159.87|2164.7|2156|2168.57|2159.87|2163.59|2154.89|29
1625507030000|2021-07-05 17:43:50|2164.99|2156.29|2166.7|2158|2166.7|2158|2164.99|2156.29|29
1625507040000|2021-07-05 17:44:00|2166.88|2158.18|2170.03|2161.33|2170.62|2161.92|2166.88|2158.18|28
1625507050000|2021-07-05 17:44:10|2170.15|2161.45|2166.99|2158.29|2172.15|2163.45|2166.99|2158.29|29
1625507060000|2021-07-05 17:44:20|2166.96|2158.26|2169.07|2160.37|2170|2161.3|2166.92|2158.22|26
1625507070000|2021-07-05 17:44:30|2169.17|2160.47|2168.29|2159.59|2169.91|2161.21|2167.9|2159.2|28
1625507080000|2021-07-05 17:44:40|2167.96|2159.26|2168.47|2159.77|2169.51|2160.81|2167.08|2158.38|27
1625507090000|2021-07-05 17:44:50|2168.43|2159.73|2169.48|2160.78|2169.48|2160.78|2167.33|2158.63|26
1625507100000|2021-07-05 17:45:00|2169.81|2161.11|2171.03|2162.33|2171.2|2162.5|2168.21|2159.51|27
1625507110000|2021-07-05 17:45:10|2171.16|2162.46|2173.85|2165.15|2173.85|2165.15|2171.05|2162.35|27
1625507120000|2021-07-05 17:45:20|2173.68|2164.98|2173.79|2165.09|2174.04|2165.34|2173.24|2164.54|27
1625507130000|2021-07-05 17:45:30|2173.86|2165.16|2174.67|2165.97|2174.79|2166.09|2173.85|2165.15|27
1625507140000|2021-07-05 17:45:40|2174.87|2166.17|2170.86|2162.16|2174.9|2166.2|2170.68|2161.98|28
1625507150000|2021-07-05 17:45:50|2170.94|2162.24|2173.09|2164.39|2173.42|2164.72|2170.94|2162.24|25
1625507160000|2021-07-05 17:46:00|2172.67|2163.97|2171.67|2162.97|2172.67|2163.97|2171.67|2162.97|24
1625507170000|2021-07-05 17:46:10|2171.68|2162.98|2169.08|2160.38|2171.68|2162.98|2169.08|2160.38|27
1625507180000|2021-07-05 17:46:20|2168.9|2160.2|2167.63|2158.93|2168.9|2160.2|2166.57|2157.87|28
1625507190000|2021-07-05 17:46:30|2167.69|2158.99|2168.51|2159.81|2169.79|2161.09|2167.21|2158.51|26
1625507200000|2021-07-05 17:46:40|2168.63|2159.93|2168.14|2159.44|2169.42|2160.72|2168.14|2159.44|25
1625507210000|2021-07-05 17:46:50|2167.83|2159.13|2168.12|2159.42|2168.79|2160.09|2167.7|2159|28
1625507220000|2021-07-05 17:47:00|2168.57|2159.87|2167.74|2159.04|2169|2160.3|2167.74|2159.04|28
1625507230000|2021-07-05 17:47:10|2167.76|2159.06|2168.45|2159.75|2168.85|2160.15|2167.76|2159.06|26
1625507240000|2021-07-05 17:47:20|2168.51|2159.81|2167.68|2158.98|2168.51|2159.81|2167.45|2158.75|26
1625507250000|2021-07-05 17:47:30|2167.64|2158.94|2167.88|2159.18|2168.03|2159.33|2167.47|2158.77|23
1625507260000|2021-07-05 17:47:40|2167.89|2159.19|2167.94|2159.24|2167.97|2159.27|2167.64|2158.94|25
1625507270000|2021-07-05 17:47:50|2167.68|2158.98|2169.63|2160.93|2169.67|2160.97|2167.65|2158.95|28
1625507280000|2021-07-05 17:48:00|2169.41|2160.71|2167.25|2158.55|2169.53|2160.83|2166.64|2157.94|28
1625507290000|2021-07-05 17:48:10|2167.24|2158.54|2169.68|2160.98|2169.82|2161.12|2167.22|2158.52|24
1625507300000|2021-07-05 17:48:20|2169.18|2160.48|2167.67|2158.97|2169.5|2160.8|2167.67|2158.97|27
1625507310000|2021-07-05 17:48:30|2167.68|2158.98|2169.59|2160.89|2169.69|2160.99|2167.65|2158.95|25
1625507320000|2021-07-05 17:48:40|2169.5|2160.8|2168.73|2160.03|2169.62|2160.92|2168.68|2159.98|26
1625507330000|2021-07-05 17:48:50|2168.8|2160.1|2169.3|2160.6|2169.3|2160.6|2168.13|2159.43|25
1625507340000|2021-07-05 17:49:00|2168.23|2159.53|2168.27|2159.57|2168.56|2159.86|2167.3|2158.6|29
1625507350000|2021-07-05 17:49:10|2168.52|2159.82|2168.03|2159.33|2168.52|2159.82|2168.01|2159.31|24
1625507360000|2021-07-05 17:49:20|2167.96|2159.26|2169.08|2160.38|2169.44|2160.74|2167.96|2159.26|27
1625507370000|2021-07-05 17:49:30|2169.07|2160.37|2171.25|2162.55|2171.42|2162.72|2168.94|2160.24|20
1625507380000|2021-07-05 17:49:40|2170.68|2161.98|2171.94|2163.24|2171.94|2163.24|2170.43|2161.73|26
1625507390000|2021-07-05 17:49:50|2171.74|2163.04|2171.88|2163.18|2171.91|2163.21|2170.64|2161.94|23
1625507400000|2021-07-05 17:50:00|2171.93|2163.23|2174.85|2166.15|2174.85|2166.15|2171.93|2163.23|26
1625507410000|2021-07-05 17:50:10|2174.63|2165.93|2175.84|2167.14|2175.84|2167.14|2174.19|2165.49|24
1625507420000|2021-07-05 17:50:20|2175.06|2166.36|2179.81|2171.11|2180.22|2171.52|2174.1|2165.4|27
1625507430000|2021-07-05 17:50:30|2179.9|2171.2|2178.24|2169.54|2180.16|2171.46|2176.54|2167.84|28
1625507440000|2021-07-05 17:50:40|2178.01|2169.31|2175.8|2167.1|2178.21|2169.51|2175.8|2167.1|28
1625507450000|2021-07-05 17:50:50|2175.77|2167.07|2177.5|2168.8|2177.61|2168.91|2175.77|2167.07|24
1625507460000|2021-07-05 17:51:00|2177.53|2168.83|2178.12|2169.42|2178.16|2169.46|2177.45|2168.75|24
1625507470000|2021-07-05 17:51:10|2178.15|2169.45|2178.56|2169.86|2178.57|2169.87|2177.99|2169.29|23
1625507480000|2021-07-05 17:51:20|2178.82|2170.12|2178.86|2170.16|2179.39|2170.69|2178.78|2170.08|23
1625507490000|2021-07-05 17:51:30|2179.42|2170.72|2179.89|2171.19|2180.11|2171.41|2179.14|2170.44|20
1625507500000|2021-07-05 17:51:40|2179.97|2171.27|2179.09|2170.39|2180.21|2171.51|2179.09|2170.39|20
1625507510000|2021-07-05 17:51:50|2179.1|2170.4|2180.35|2171.65|2181.01|2172.31|2179.1|2170.4|24
1625507520000|2021-07-05 17:52:00|2181.83|2173.13|2184.65|2175.95|2184.65|2175.95|2181.83|2173.13|28
1625507530000|2021-07-05 17:52:10|2185|2176.3|2184.93|2176.23|2186.7|2178|2184.51|2175.81|29
1625507540000|2021-07-05 17:52:20|2184.87|2176.17|2185|2176.3|2185.1|2176.4|2184.05|2175.35|27
1625507550000|2021-07-05 17:52:30|2185.23|2176.53|2187.19|2178.49|2187.19|2178.49|2184.75|2176.05|27
1625507560000|2021-07-05 17:52:40|2187.5|2178.8|2186.31|2177.61|2189.04|2180.34|2185.97|2177.27|27
1625507570000|2021-07-05 17:52:50|2186.39|2177.69|2188.58|2179.88|2188.76|2180.06|2186.39|2177.69|26
1625507580000|2021-07-05 17:53:00|2188.65|2179.95|2188.81|2180.11|2189.89|2181.19|2188.26|2179.56|28
1625507590000|2021-07-05 17:53:10|2188.85|2180.15|2189.46|2180.76|2189.88|2181.18|2188.85|2180.15|25
1625507600000|2021-07-05 17:53:20|2189.5|2180.8|2188.74|2180.04|2189.7|2181|2188.74|2180.04|24
1625507610000|2021-07-05 17:53:30|2188.92|2180.22|2190.87|2182.17|2190.87|2182.17|2188.91|2180.21|25
1625507620000|2021-07-05 17:53:40|2190.79|2182.09|2192.44|2183.74|2192.44|2183.74|2190.78|2182.08|27
1625507630000|2021-07-05 17:53:50|2192.1|2183.4|2192.24|2183.54|2192.87|2184.17|2191.5|2182.8|28
1625507640000|2021-07-05 17:54:00|2192.47|2183.77|2191.62|2182.92|2192.62|2183.92|2191.62|2182.92|26
1625507650000|2021-07-05 17:54:10|2191.52|2182.82|2192.54|2183.84|2192.89|2184.19|2191.37|2182.67|27
1625507660000|2021-07-05 17:54:20|2192.5|2183.8|2192.94|2184.24|2193.36|2184.66|2192.49|2183.79|10
1625507670000|2021-07-05 17:54:30|2193.04|2184.34|2191.21|2182.51|2193.17|2184.47|2191.07|2182.37|22
1625507680000|2021-07-05 17:54:40|2191.17|2182.47|2193.2|2184.5|2193.3|2184.6|2191.17|2182.47|18
1625507690000|2021-07-05 17:54:50|2193.33|2184.63|2195.4|2186.7|2195.46|2186.76|2193.31|2184.61|23
1625507700000|2021-07-05 17:55:00|2195.41|2186.71|2196.29|2187.59|2196.49|2187.79|2195.38|2186.68|25
1625507710000|2021-07-05 17:55:10|2196.32|2187.62|2198.32|2189.62|2198.38|2189.68|2196.26|2187.56|21
1625507720000|2021-07-05 17:55:20|2198.59|2189.89|2200.11|2191.41|2200.16|2191.46|2198.59|2189.89|23
1625507730000|2021-07-05 17:55:30|2200.13|2191.43|2203.82|2195.12|2204.14|2195.44|2200.13|2191.43|28
1625507740000|2021-07-05 17:55:40|2203.53|2194.83|2207.29|2198.59|2207.37|2198.67|2203.53|2194.83|26
1625507750000|2021-07-05 17:55:50|2207.47|2198.77|2208.51|2199.81|2208.56|2199.86|2207.47|2198.77|25
1625507760000|2021-07-05 17:56:00|2208.66|2199.96|2207.34|2198.64|2209|2200.3|2207.03|2198.33|28
1625507770000|2021-07-05 17:56:10|2207.28|2198.58|2204.03|2195.33|2207.32|2198.62|2204.01|2195.31|27
1625507780000|2021-07-05 17:56:20|2204.09|2195.39|2206.14|2197.44|2206.96|2198.26|2203.29|2194.59|27
1625507790000|2021-07-05 17:56:30|2206.12|2197.42|2206.75|2198.05|2207|2198.3|2206.08|2197.38|27
1625507800000|2021-07-05 17:56:40|2206.79|2198.09|2206.55|2197.85|2206.79|2198.09|2206.27|2197.57|23
1625507810000|2021-07-05 17:56:50|2206.05|2197.35|2206.51|2197.81|2206.86|2198.16|2206.05|2197.35|22
1625507820000|2021-07-05 17:57:00|2206.49|2197.79|2207.74|2199.04|2207.74|2199.04|2206.31|2197.61|22
1625507830000|2021-07-05 17:57:10|2207.85|2199.15|2216.83|2208.13|2217|2208.3|2207.85|2199.15|28
1625507840000|2021-07-05 17:57:20|2216.52|2207.82|2216.78|2208.08|2216.78|2208.08|2214.96|2206.26|29
1625507850000|2021-07-05 17:57:30|2218.14|2209.44|2220.24|2211.54|2220.29|2211.59|2217.14|2208.44|27
1625507860000|2021-07-05 17:57:40|2220.01|2211.31|2220.24|2211.54|2220.41|2211.71|2218.92|2210.22|29
1625507870000|2021-07-05 17:57:50|2220.36|2211.66|2218.21|2209.51|2220.36|2211.66|2217.93|2209.23|25
1625507880000|2021-07-05 17:58:00|2217.55|2208.85|2219.55|2210.85|2219.59|2210.89|2215.11|2206.41|28
1625507890000|2021-07-05 17:58:10|2219.27|2210.57|2217.68|2208.98|2219.31|2210.61|2217.09|2208.39|25
1625507900000|2021-07-05 17:58:20|2217.84|2209.14|2216.65|2207.95|2219.31|2210.61|2216.65|2207.95|27
1625507910000|2021-07-05 17:58:30|2216.56|2207.86|2218.2|2209.5|2219.19|2210.49|2216.56|2207.86|29
1625507920000|2021-07-05 17:58:40|2217.98|2209.28|2217.69|2208.99|2217.98|2209.28|2217.14|2208.44|27
1625507930000|2021-07-05 17:58:50|2217.88|2209.18|2216.86|2208.16|2217.88|2209.18|2216.45|2207.75|28
1625507940000|2021-07-05 17:59:00|2216.18|2207.48|2215.4|2206.7|2216.18|2207.48|2213.97|2205.27|28
1625507950000|2021-07-05 17:59:10|2215.2|2206.5|2215.99|2207.29|2217.88|2209.18|2215.11|2206.41|29
1625507960000|2021-07-05 17:59:20|2215.7|2207|2215.99|2207.29|2216.58|2207.88|2215.2|2206.5|27
1625507970000|2021-07-05 17:59:30|2216.06|2207.36|2215.68|2206.98|2216.22|2207.52|2214.2|2205.5|26
1625507980000|2021-07-05 17:59:40|2215.43|2206.73|2216.16|2207.46|2216.16|2207.46|2214.49|2205.79|24
1625507990000|2021-07-05 17:59:50|2216.43|2207.73|2216.84|2208.14|2217.24|2208.54|2216.29|2207.59|19
1625508000000|2021-07-05 18:00:00|2216.88|2208.18|2219.44|2210.74|2220.57|2211.87|2216.88|2208.18|28
1625508010000|2021-07-05 18:00:10|2219.56|2210.86|2223.88|2215.18|2224.43|2215.73|2219.56|2210.86|29
1625508020000|2021-07-05 18:00:20|2224.54|2215.84|2227.55|2218.85|2227.85|2219.15|2223.73|2215.03|28
1625508030000|2021-07-05 18:00:30|2227.35|2218.65|2231.35|2222.65|2231.64|2222.94|2226.94|2218.24|28
1625508040000|2021-07-05 18:00:40|2231.66|2222.96|2235.81|2227.11|2236.88|2228.18|2230.79|2222.09|29
1625508050000|2021-07-05 18:00:50|2236.17|2227.47|2236.72|2228.02|2238.12|2229.42|2236.17|2227.47|28
1625508060000|2021-07-05 18:01:00|2236.5|2227.8|2232.03|2223.33|2236.5|2227.8|2231.61|2222.91|29
1625508070000|2021-07-05 18:01:10|2231.82|2223.12|2230.32|2221.62|2231.82|2223.12|2229.83|2221.13|27
1625508080000|2021-07-05 18:01:20|2230.31|2221.61|2228.13|2219.43|2230.68|2221.98|2228.13|2219.43|28
1625508090000|2021-07-05 18:01:30|2227.47|2218.77|2229.4|2220.7|2229.59|2220.89|2226.51|2217.81|28
1625508100000|2021-07-05 18:01:40|2229.38|2220.68|2229.52|2220.82|2230.86|2222.16|2229.16|2220.46|28
1625508110000|2021-07-05 18:01:50|2229.37|2220.67|2231.5|2222.8|2231.5|2222.8|2228.72|2220.02|27
1625508120000|2021-07-05 18:02:00|2232.21|2223.51|2235.32|2226.62|2235.32|2226.62|2231.63|2222.93|28
1625508130000|2021-07-05 18:02:10|2235.6|2226.9|2234.45|2225.75|2236.16|2227.46|2234.04|2225.34|27
1625508140000|2021-07-05 18:02:20|2234.13|2225.43|2233.69|2224.99|2234.13|2225.43|2233.22|2224.52|27
1625508150000|2021-07-05 18:02:30|2233.81|2225.11|2233.4|2224.7|2234.09|2225.39|2233.36|2224.66|26
1625508160000|2021-07-05 18:02:40|2233.42|2224.72|2230.75|2222.05|2234.1|2225.4|2230.75|2222.05|29
1625508170000|2021-07-05 18:02:50|2230.73|2222.03|2230.55|2221.85|2230.74|2222.04|2229.18|2220.48|25
1625508180000|2021-07-05 18:03:00|2230.4|2221.7|2228.95|2220.25|2230.42|2221.72|2227.76|2219.06|28
1625508190000|2021-07-05 18:03:10|2229.04|2220.34|2229.78|2221.08|2229.81|2221.11|2228.38|2219.68|27
1625508200000|2021-07-05 18:03:20|2229.79|2221.09|2232.89|2224.19|2232.89|2224.19|2229.7|2221|25
1625508210000|2021-07-05 18:03:30|2233.1|2224.4|2231.7|2223|2233.3|2224.6|2231.7|2223|26
1625508220000|2021-07-05 18:03:40|2231.67|2222.97|2231.86|2223.16|2231.97|2223.27|2230.84|2222.14|24
1625508230000|2021-07-05 18:03:50|2232.03|2223.33|2229.94|2221.24|2232.09|2223.39|2229.59|2220.89|24
1625508240000|2021-07-05 18:04:00|2229.9|2221.2|2229.42|2220.72|2229.93|2221.23|2229.39|2220.69|27
1625508250000|2021-07-05 18:04:10|2229.41|2220.71|2228.02|2219.32|2229.52|2220.82|2227.74|2219.04|25
1625508260000|2021-07-05 18:04:20|2227.91|2219.21|2227.38|2218.68|2228.98|2220.28|2227.38|2218.68|27
1625508270000|2021-07-05 18:04:30|2227.36|2218.66|2228.83|2220.13|2228.88|2220.18|2227.1|2218.4|27
1625508280000|2021-07-05 18:04:40|2228.8|2220.1|2232.45|2223.75|2232.45|2223.75|2228.62|2219.92|27
1625508290000|2021-07-05 18:04:50|2232.47|2223.77|2229.76|2221.06|2232.54|2223.84|2229.68|2220.98|27
1625508300000|2021-07-05 18:05:00|2229.79|2221.09|2232.12|2223.42|2232.54|2223.84|2229.42|2220.72|27
1625508310000|2021-07-05 18:05:10|2232.03|2223.33|2232.15|2223.45|2233.81|2225.11|2231.87|2223.17|28
1625508320000|2021-07-05 18:05:20|2232.24|2223.54|2231.34|2222.64|2232.24|2223.54|2230.2|2221.5|26
1625508330000|2021-07-05 18:05:30|2231.88|2223.18|2231.54|2222.84|2233.2|2224.5|2230.9|2222.2|28
1625508340000|2021-07-05 18:05:40|2231.59|2222.89|2230.73|2222.03|2231.82|2223.12|2230.71|2222.01|25
1625508350000|2021-07-05 18:05:50|2230.78|2222.08|2230.21|2221.51|2231.22|2222.52|2229.02|2220.32|22
1625508360000|2021-07-05 18:06:00|2230.22|2221.52|2231.15|2222.45|2231.15|2222.45|2229.69|2220.99|28
1625508370000|2021-07-05 18:06:10|2230.74|2222.04|2230.02|2221.32|2231.16|2222.46|2229.39|2220.69|27
1625508380000|2021-07-05 18:06:20|2229.48|2220.78|2228.95|2220.25|2229.48|2220.78|2228.8|2220.1|28
1625508390000|2021-07-05 18:06:30|2228.84|2220.14|2227.13|2218.43|2229.03|2220.33|2227.13|2218.43|26
1625508400000|2021-07-05 18:06:40|2227.14|2218.44|2230.66|2221.96|2230.66|2221.96|2226.98|2218.28|28
1625508410000|2021-07-05 18:06:50|2230.72|2222.02|2228.7|2220|2232.26|2223.56|2228.7|2220|28
1625508420000|2021-07-05 18:07:00|2228.72|2220.02|2230.07|2221.37|2230.22|2221.52|2228.72|2220.02|25
1625508430000|2021-07-05 18:07:10|2230.08|2221.38|2228.14|2219.44|2230.12|2221.42|2227.84|2219.14|23
1625508440000|2021-07-05 18:07:20|2228.54|2219.84|2229.57|2220.87|2229.57|2220.87|2227.65|2218.95|23
1625508450000|2021-07-05 18:07:30|2229.34|2220.64|2226.84|2218.14|2229.34|2220.64|2226.84|2218.14|23
1625508460000|2021-07-05 18:07:40|2226.96|2218.26|2227.21|2218.51|2228.03|2219.33|2226.96|2218.26|20
1625508470000|2021-07-05 18:07:50|2227.14|2218.44|2225.73|2217.03|2227.29|2218.59|2225.73|2217.03|29
1625508480000|2021-07-05 18:08:00|2225.83|2217.13|2223.54|2214.84|2225.83|2217.13|2223.54|2214.84|26
1625508490000|2021-07-05 18:08:10|2222.88|2214.18|2225.29|2216.59|2225.29|2216.59|2222.13|2213.43|26
1625508500000|2021-07-05 18:08:20|2225.46|2216.76|2224.26|2215.56|2225.46|2216.76|2223.23|2214.53|28
1625508510000|2021-07-05 18:08:30|2224.23|2215.53|2224.6|2215.9|2225.44|2216.74|2223.95|2215.25|29
1625508520000|2021-07-05 18:08:40|2224.82|2216.12|2224.59|2215.89|2224.95|2216.25|2223.63|2214.93|26
1625508530000|2021-07-05 18:08:50|2224.58|2215.88|2226.4|2217.7|2226.4|2217.7|2223.96|2215.26|26
1625508540000|2021-07-05 18:09:00|2226.57|2217.87|2223.82|2215.12|2227.66|2218.96|2223.57|2214.87|26
1625508550000|2021-07-05 18:09:10|2223.76|2215.06|2223.31|2214.61|2224.14|2215.44|2223.08|2214.38|25
1625508560000|2021-07-05 18:09:20|2223.18|2214.48|2222.77|2214.07|2224.67|2215.97|2222.77|2214.07|25
1625508570000|2021-07-05 18:09:30|2222.85|2214.15|2222.82|2214.12|2223.08|2214.38|2222.39|2213.69|20
1625508580000|2021-07-05 18:09:40|2222.83|2214.13|2223.95|2215.25|2224.66|2215.96|2222.69|2213.99|28
1625508590000|2021-07-05 18:09:50|2223.75|2215.05|2223.03|2214.33|2223.85|2215.15|2222.92|2214.22|28
1625508600000|2021-07-05 18:10:00|2223.15|2214.45|2224.65|2215.95|2224.81|2216.11|2223.15|2214.45|25
1625508610000|2021-07-05 18:10:10|2224.59|2215.89|2224.01|2215.31|2224.71|2216.01|2223.91|2215.21|22
1625508620000|2021-07-05 18:10:20|2223.95|2215.25|2225.19|2216.49|2225.19|2216.49|2223.95|2215.25|25
1625508630000|2021-07-05 18:10:30|2225.18|2216.48|2225.59|2216.89|2225.74|2217.04|2225.18|2216.48|26
1625508640000|2021-07-05 18:10:40|2225.6|2216.9|2224.08|2215.38|2225.61|2216.91|2223.69|2214.99|28
1625508650000|2021-07-05 18:10:50|2224.15|2215.45|2224.13|2215.43|2224.97|2216.27|2224.11|2215.41|27
1625508660000|2021-07-05 18:11:00|2223.91|2215.21|2223.15|2214.45|2223.98|2215.28|2223.14|2214.44|27
1625508670000|2021-07-05 18:11:10|2223.2|2214.5|2223.4|2214.7|2223.76|2215.06|2223|2214.3|28
1625508680000|2021-07-05 18:11:20|2223.48|2214.78|2221.77|2213.07|2223.48|2214.78|2221.05|2212.35|28
1625508690000|2021-07-05 18:11:30|2221.7|2213|2224.03|2215.33|2224.07|2215.37|2221.43|2212.73|28
1625508700000|2021-07-05 18:11:40|2224|2215.3|2223.19|2214.49|2224.22|2215.52|2223.19|2214.49|25
1625508710000|2021-07-05 18:11:50|2223.2|2214.5|2222.54|2213.84|2223.2|2214.5|2222.22|2213.52|25
1625508720000|2021-07-05 18:12:00|2222.7|2214|2222.27|2213.57|2223.03|2214.33|2222.19|2213.49|25
1625508730000|2021-07-05 18:12:10|2222.24|2213.54|2221.48|2212.78|2223.2|2214.5|2221.47|2212.77|25
1625508740000|2021-07-05 18:12:20|2221.59|2212.89|2222.08|2213.38|2222.27|2213.57|2221.57|2212.87|26
1625508750000|2021-07-05 18:12:30|2222.1|2213.4|2221.77|2213.07|2222.2|2213.5|2221.49|2212.79|19
1625508760000|2021-07-05 18:12:40|2221.7|2213|2223.99|2215.29|2223.99|2215.29|2221.68|2212.98|24
1625508770000|2021-07-05 18:12:50|2223.98|2215.28|2223.45|2214.75|2224|2215.3|2223.16|2214.46|29
1625508780000|2021-07-05 18:13:00|2223.42|2214.72|2222.98|2214.28|2223.46|2214.76|2222.82|2214.12|24
1625508790000|2021-07-05 18:13:10|2223.01|2214.31|2224.11|2215.41|2224.11|2215.41|2223.01|2214.31|22
1625508800000|2021-07-05 18:13:20|2224.29|2215.59|2224.19|2215.49|2225.87|2217.17|2224.19|2215.49|26
1625508810000|2021-07-05 18:13:30|2224.25|2215.55|2224.26|2215.56|2224.55|2215.85|2223.78|2215.08|27
1625508820000|2021-07-05 18:13:40|2224.3|2215.6|2224.64|2215.94|2224.64|2215.94|2223.93|2215.23|26
1625508830000|2021-07-05 18:13:50|2224.67|2215.97|2222.98|2214.28|2224.67|2215.97|2222.82|2214.12|26
1625508840000|2021-07-05 18:14:00|2223.18|2214.48|2224.55|2215.85|2224.71|2216.01|2223.08|2214.38|26
1625508850000|2021-07-05 18:14:10|2224.54|2215.84|2224.45|2215.75|2224.81|2216.11|2224.16|2215.46|19
1625508860000|2021-07-05 18:14:20|2224.14|2215.44|2222.75|2214.05|2224.8|2216.1|2222.75|2214.05|27
1625508870000|2021-07-05 18:14:30|2222.65|2213.95|2223.83|2215.13|2224.08|2215.38|2222.54|2213.84|21
1625508880000|2021-07-05 18:14:40|2224.23|2215.53|2223.84|2215.14|2225.05|2216.35|2223.84|2215.14|27
1625508890000|2021-07-05 18:14:50|2223.54|2214.84|2223.92|2215.22|2223.93|2215.23|2223.01|2214.31|25
1625508900000|2021-07-05 18:15:00|2223.94|2215.24|2228.03|2219.33|2228.03|2219.33|2223.94|2215.24|28
1625508910000|2021-07-05 18:15:10|2228.02|2219.32|2228.26|2219.56|2228.45|2219.75|2227.24|2218.54|28
1625508920000|2021-07-05 18:15:20|2228.25|2219.55|2228.28|2219.58|2228.52|2219.82|2226.93|2218.23|26
1625508930000|2021-07-05 18:15:30|2228.35|2219.65|2227.23|2218.53|2229.3|2220.6|2227.23|2218.53|29
1625508940000|2021-07-05 18:15:40|2227.16|2218.46|2226.54|2217.84|2227.16|2218.46|2225.54|2216.84|27
1625508950000|2021-07-05 18:15:50|2226.45|2217.75|2225.88|2217.18|2227.21|2218.51|2225.88|2217.18|25
1625508960000|2021-07-05 18:16:00|2225.85|2217.15|2223.73|2215.03|2225.85|2217.15|2223.66|2214.96|25
1625508970000|2021-07-05 18:16:10|2223.47|2214.77|2223.7|2215|2224.02|2215.32|2222.55|2213.85|29
1625508980000|2021-07-05 18:16:20|2223.34|2214.64|2223.43|2214.73|2223.92|2215.22|2222.75|2214.05|24
1625508990000|2021-07-05 18:16:30|2223.46|2214.76|2224.24|2215.54|2224.24|2215.54|2223.46|2214.76|26
1625509000000|2021-07-05 18:16:40|2224.53|2215.83|2223.55|2214.85|2224.7|2216|2223.54|2214.84|20
1625509010000|2021-07-05 18:16:50|2223.83|2215.13|2223.83|2215.13|2223.83|2215.13|2223.48|2214.78|9
1625509020000|2021-07-05 18:17:00|2223.81|2215.11|2223|2214.3|2223.82|2215.12|2223|2214.3|7
1625509030000|2021-07-05 18:17:10|2223.05|2214.35|2223.79|2215.09|2224.09|2215.39|2222.91|2214.21|25
1625509040000|2021-07-05 18:17:20|2223.75|2215.05|2222.99|2214.29|2223.92|2215.22|2222.99|2214.29|15
1625509050000|2021-07-05 18:17:30|2222.95|2214.25|2223.82|2215.12|2224.05|2215.35|2222.28|2213.58|27
1625509060000|2021-07-05 18:17:40|2224.16|2215.46|2223.85|2215.15|2225.18|2216.48|2223.67|2214.97|26
1625509070000|2021-07-05 18:17:50|2223.79|2215.09|2222.52|2213.82|2223.79|2215.09|2222.52|2213.82|23
1625509080000|2021-07-05 18:18:00|2222.55|2213.85|2223.91|2215.21|2224.54|2215.84|2222.55|2213.85|26
1625509090000|2021-07-05 18:18:10|2223.9|2215.2|2223.97|2215.27|2223.98|2215.28|2223.21|2214.51|15
1625509100000|2021-07-05 18:18:20|2223.98|2215.28|2223.79|2215.09|2223.98|2215.28|2223.36|2214.66|15
1625509110000|2021-07-05 18:18:30|2223.75|2215.05|2222.37|2213.67|2223.87|2215.17|2222.21|2213.51|23
1625509120000|2021-07-05 18:18:40|2222.4|2213.7|2223.43|2214.73|2223.62|2214.92|2222.4|2213.7|26
1625509130000|2021-07-05 18:18:50|2223.53|2214.83|2223.69|2214.99|2223.92|2215.22|2223.05|2214.35|21
1625509140000|2021-07-05 18:19:00|2223.59|2214.89|2224.19|2215.49|2224.39|2215.69|2223.59|2214.89|23
1625509150000|2021-07-05 18:19:10|2224.16|2215.46|2224.01|2215.31|2224.19|2215.49|2223.08|2214.38|27
1625509160000|2021-07-05 18:19:20|2223.87|2215.17|2224.1|2215.4|2224.42|2215.72|2223.81|2215.11|26
1625509170000|2021-07-05 18:19:30|2224|2215.3|2223.73|2215.03|2224.13|2215.43|2223.4|2214.7|24
1625509180000|2021-07-05 18:19:40|2223.7|2215|2224.59|2215.89|2224.79|2216.09|2223.7|2215|23
1625509190000|2021-07-05 18:19:50|2224.62|2215.92|2224.87|2216.17|2225.11|2216.41|2224.43|2215.73|27
1625509200000|2021-07-05 18:20:00|2224.86|2216.16|2224.71|2216.01|2224.93|2216.23|2224.52|2215.82|26
1625509210000|2021-07-05 18:20:10|2224.41|2215.71|2224.31|2215.61|2224.81|2216.11|2223.85|2215.15|23
1625509220000|2021-07-05 18:20:20|2224.33|2215.63|2223.44|2214.74|2224.4|2215.7|2223.44|2214.74|23
1625509230000|2021-07-05 18:20:30|2223.5|2214.8|2224.45|2215.75|2224.45|2215.75|2223.31|2214.61|23
1625509240000|2021-07-05 18:20:40|2224.46|2215.76|2224.09|2215.39|2224.46|2215.76|2223.99|2215.29|23
1625509250000|2021-07-05 18:20:50|2224.12|2215.42|2224.41|2215.71|2224.41|2215.71|2223.98|2215.28|26
1625509260000|2021-07-05 18:21:00|2224.4|2215.7|2227.99|2219.29|2227.99|2219.29|2224.27|2215.57|27
1625509270000|2021-07-05 18:21:10|2227.91|2219.21|2228.11|2219.41|2228.75|2220.05|2227.52|2218.82|24
1625509280000|2021-07-05 18:21:20|2227.91|2219.21|2230.19|2221.49|2230.31|2221.61|2227.51|2218.81|23
1625509290000|2021-07-05 18:21:30|2230.13|2221.43|2230.96|2222.26|2231.04|2222.34|2230.13|2221.43|25
1625509300000|2021-07-05 18:21:40|2231|2222.3|2229.59|2220.89|2231|2222.3|2229.59|2220.89|28
1625509310000|2021-07-05 18:21:50|2229.48|2220.78|2228.43|2219.73|2229.48|2220.78|2228.41|2219.71|26
1625509320000|2021-07-05 18:22:00|2228.44|2219.74|2227.39|2218.69|2228.44|2219.74|2227.39|2218.69|16
1625509330000|2021-07-05 18:22:10|2227.37|2218.67|2227.71|2219.01|2227.71|2219.01|2226.98|2218.28|8
1625509340000|2021-07-05 18:22:20|2227.68|2218.98|2226.67|2217.97|2227.69|2218.99|2226.67|2217.97|22
1625509350000|2021-07-05 18:22:30|2226.74|2218.04|2226.88|2218.18|2227.01|2218.31|2226.73|2218.03|18
1625509360000|2021-07-05 18:22:40|2227.01|2218.31|2227.66|2218.96|2227.66|2218.96|2226.28|2217.58|22
1625509370000|2021-07-05 18:22:50|2227.72|2219.02|2226.86|2218.16|2227.72|2219.02|2226.86|2218.16|23
1625509380000|2021-07-05 18:23:00|2226.73|2218.03|2228.24|2219.54|2228.24|2219.54|2226.71|2218.01|25
1625509390000|2021-07-05 18:23:10|2228.22|2219.52|2228.7|2220|2228.81|2220.11|2227.86|2219.16|28
1625509400000|2021-07-05 18:23:20|2228.71|2220.01|2228.33|2219.63|2228.87|2220.17|2228.32|2219.62|25
1625509410000|2021-07-05 18:23:30|2228.35|2219.65|2228.03|2219.33|2228.44|2219.74|2227.36|2218.66|23
1625509420000|2021-07-05 18:23:40|2228.1|2219.4|2228.57|2219.87|2228.68|2219.98|2228.1|2219.4|27
1625509430000|2021-07-05 18:23:50|2228.68|2219.98|2228.99|2220.29|2229.48|2220.78|2228.68|2219.98|26
1625509440000|2021-07-05 18:24:00|2229.02|2220.32|2230.64|2221.94|2230.81|2222.11|2228.9|2220.2|25
1625509450000|2021-07-05 18:24:10|2230.68|2221.98|2229.64|2220.94|2230.73|2222.03|2229.64|2220.94|26
1625509460000|2021-07-05 18:24:20|2229.59|2220.89|2228.76|2220.06|2229.61|2220.91|2228.58|2219.88|27
1625509470000|2021-07-05 18:24:30|2228.74|2220.04|2228.68|2219.98|2228.82|2220.12|2228.66|2219.96|22
1625509480000|2021-07-05 18:24:40|2228.7|2220|2229.67|2220.97|2229.84|2221.14|2228.7|2220|27
1625509490000|2021-07-05 18:24:50|2229.68|2220.98|2229.5|2220.8|2229.82|2221.12|2229.43|2220.73|23
1625509500000|2021-07-05 18:25:00|2229.23|2220.53|2235.23|2226.53|2235.23|2226.53|2229.23|2220.53|27
1625509510000|2021-07-05 18:25:10|2235.53|2226.83|2236.47|2227.77|2238.38|2229.68|2235.53|2226.83|27
1625509520000|2021-07-05 18:25:20|2236.44|2227.74|2235.83|2227.13|2237.32|2228.62|2235.14|2226.44|27
1625509530000|2021-07-05 18:25:30|2235.94|2227.24|2235.38|2226.68|2236.54|2227.84|2235.28|2226.58|27
1625509540000|2021-07-05 18:25:40|2235.22|2226.52|2236.06|2227.36|2236.06|2227.36|2234.78|2226.08|27
1625509550000|2021-07-05 18:25:50|2235.9|2227.2|2235.41|2226.71|2235.9|2227.2|2234.43|2225.73|24
1625509560000|2021-07-05 18:26:00|2235.98|2227.28|2234.82|2226.12|2236.82|2228.12|2234.53|2225.83|28
1625509570000|2021-07-05 18:26:10|2234.76|2226.06|2233.53|2224.83|2234.91|2226.21|2232.59|2223.89|26
1625509580000|2021-07-05 18:26:20|2233.56|2224.86|2233.71|2225.01|2233.93|2225.23|2232.77|2224.07|24
1625509590000|2021-07-05 18:26:30|2233.74|2225.04|2234.42|2225.72|2234.72|2226.02|2233.74|2225.04|24
1625509600000|2021-07-05 18:26:40|2234.24|2225.54|2233.87|2225.17|2234.79|2226.09|2233.21|2224.51|26
1625509610000|2021-07-05 18:26:50|2233.91|2225.21|2234.83|2226.13|2235.37|2226.67|2233.55|2224.85|29
1625509620000|2021-07-05 18:27:00|2234.98|2226.28|2234.21|2225.51|2234.98|2226.28|2233.93|2225.23|28
1625509630000|2021-07-05 18:27:10|2234.2|2225.5|2234.53|2225.83|2234.58|2225.88|2232.41|2223.71|27
1625509640000|2021-07-05 18:27:20|2234.67|2225.97|2234.11|2225.41|2234.8|2226.1|2233.86|2225.16|16
1625509650000|2021-07-05 18:27:30|2234.08|2225.38|2234.96|2226.26|2234.97|2226.27|2233.99|2225.29|23
1625509660000|2021-07-05 18:27:40|2234.97|2226.27|2235.3|2226.6|2235.3|2226.6|2234.92|2226.22|17
1625509670000|2021-07-05 18:27:50|2235.39|2226.69|2236.18|2227.48|2236.18|2227.48|2234.73|2226.03|22
1625509680000|2021-07-05 18:28:00|2236.22|2227.52|2238.37|2229.67|2238.49|2229.79|2235.19|2226.49|28
1625509690000|2021-07-05 18:28:10|2238.52|2229.82|2238.76|2230.06|2240.51|2231.81|2238.28|2229.58|29
1625509700000|2021-07-05 18:28:20|2238.61|2229.91|2238.07|2229.37|2239.68|2230.98|2237.95|2229.25|28
1625509710000|2021-07-05 18:28:30|2238.12|2229.42|2239.39|2230.69|2240.32|2231.62|2237.47|2228.77|28
1625509720000|2021-07-05 18:28:40|2239.25|2230.55|2240.11|2231.41|2240.51|2231.81|2238.53|2229.83|26
1625509730000|2021-07-05 18:28:50|2240.08|2231.38|2241.51|2232.81|2243.34|2234.64|2239.67|2230.97|28
1625509740000|2021-07-05 18:29:00|2241.38|2232.68|2238.28|2229.58|2241.38|2232.68|2237.96|2229.26|28
1625509750000|2021-07-05 18:29:10|2238.37|2229.67|2236.77|2228.07|2238.38|2229.68|2236.77|2228.07|27
1625509760000|2021-07-05 18:29:20|2236.9|2228.2|2236.22|2227.52|2237.46|2228.76|2236.09|2227.39|27
1625509770000|2021-07-05 18:29:30|2236.2|2227.5|2236.81|2228.11|2236.81|2228.11|2235.78|2227.08|26
1625509780000|2021-07-05 18:29:40|2236.7|2228|2236.77|2228.07|2237.7|2229|2236.68|2227.98|27
1625509790000|2021-07-05 18:29:50|2236.82|2228.12|2236.44|2227.74|2236.88|2228.18|2236.37|2227.67|24
1625509800000|2021-07-05 18:30:00|2236.47|2227.77|2233.41|2224.71|2236.86|2228.16|2233.41|2224.71|27
1625509810000|2021-07-05 18:30:10|2233.37|2224.67|2233.3|2224.6|2234.69|2225.99|2232.33|2223.63|29
1625509820000|2021-07-05 18:30:20|2233.33|2224.63|2233.43|2224.73|2233.81|2225.11|2233.17|2224.47|25
1625509830000|2021-07-05 18:30:30|2233.38|2224.68|2232.88|2224.18|2233.38|2224.68|2232.73|2224.03|26
1625509840000|2021-07-05 18:30:40|2232.9|2224.2|2234.01|2225.31|2234.01|2225.31|2232.68|2223.98|25
1625509850000|2021-07-05 18:30:50|2234.06|2225.36|2233.25|2224.55|2234.56|2225.86|2233.23|2224.53|23
1625509860000|2021-07-05 18:31:00|2233.27|2224.57|2232.47|2223.77|2233.97|2225.27|2232.47|2223.77|20
1625509870000|2021-07-05 18:31:10|2232.59|2223.89|2232.41|2223.71|2232.6|2223.9|2232.16|2223.46|16
1625509880000|2021-07-05 18:31:20|2232.22|2223.52|2232.32|2223.62|2232.58|2223.88|2232.14|2223.44|18
1625509890000|2021-07-05 18:31:30|2232.3|2223.6|2231.21|2222.51|2232.3|2223.6|2231.21|2222.51|17
1625509900000|2021-07-05 18:31:40|2230.84|2222.14|2231.35|2222.65|2231.51|2222.81|2230.59|2221.89|20
1625509910000|2021-07-05 18:31:50|2231.29|2222.59|2228.89|2220.19|2231.32|2222.62|2228.08|2219.38|27
1625509920000|2021-07-05 18:32:00|2228.78|2220.08|2229.73|2221.03|2230.16|2221.46|2228.65|2219.95|28
1625509930000|2021-07-05 18:32:10|2229.99|2221.29|2230.69|2221.99|2231.16|2222.46|2229.99|2221.29|23
1625509940000|2021-07-05 18:32:20|2230.71|2222.01|2229.39|2220.69|2231.29|2222.59|2229.39|2220.69|25
1625509950000|2021-07-05 18:32:30|2229.37|2220.67|2228.89|2220.19|2229.57|2220.87|2228.8|2220.1|26
1625509960000|2021-07-05 18:32:40|2228.86|2220.16|2229.26|2220.56|2229.81|2221.11|2228.61|2219.91|26
1625509970000|2021-07-05 18:32:50|2229.15|2220.45|2229.53|2220.83|2229.55|2220.85|2229.15|2220.45|22
1625509980000|2021-07-05 18:33:00|2229.52|2220.82|2230.43|2221.73|2230.61|2221.91|2229.51|2220.81|24
1625509990000|2021-07-05 18:33:10|2230.49|2221.79|2229.7|2221|2230.88|2222.18|2229.7|2221|25
1625510000000|2021-07-05 18:33:20|2229.57|2220.87|2229.68|2220.98|2229.88|2221.18|2229.38|2220.68|25
1625510010000|2021-07-05 18:33:30|2229.6|2220.9|2229.29|2220.59|2229.95|2221.25|2229.22|2220.52|25
1625510020000|2021-07-05 18:33:40|2229.34|2220.64|2229.66|2220.96|2230.19|2221.49|2229.05|2220.35|28
1625510030000|2021-07-05 18:33:50|2229.85|2221.15|2227.64|2218.94|2230.05|2221.35|2227.64|2218.94|25
1625510040000|2021-07-05 18:34:00|2227.89|2219.19|2229.01|2220.31|2229.2|2220.5|2227.89|2219.19|25
1625510050000|2021-07-05 18:34:10|2229.17|2220.47|2228.09|2219.39|2230.14|2221.44|2228.06|2219.36|26
1625510060000|2021-07-05 18:34:20|2228.14|2219.44|2229.45|2220.75|2229.45|2220.75|2228.1|2219.4|24
1625510070000|2021-07-05 18:34:30|2229.46|2220.76|2229.93|2221.23|2230.43|2221.73|2229.4|2220.7|25
1625510080000|2021-07-05 18:34:40|2230.11|2221.41|2228.93|2220.23|2230.11|2221.41|2228.75|2220.05|23
1625510090000|2021-07-05 18:34:50|2229.04|2220.34|2229.71|2221.01|2229.8|2221.1|2228.98|2220.28|24
1625510100000|2021-07-05 18:35:00|2229.64|2220.94|2228.46|2219.76|2229.64|2220.94|2228.24|2219.54|22
1625510110000|2021-07-05 18:35:10|2228.33|2219.63|2228|2219.3|2228.64|2219.94|2227.62|2218.92|25
1625510120000|2021-07-05 18:35:20|2228.19|2219.49|2229.22|2220.52|2230.17|2221.47|2228.19|2219.49|27
1625510130000|2021-07-05 18:35:30|2229.28|2220.58|2230.38|2221.68|2230.82|2222.12|2229.28|2220.58|27
1625510140000|2021-07-05 18:35:40|2230.18|2221.48|2230.63|2221.93|2230.72|2222.02|2229.85|2221.15|25
1625510150000|2021-07-05 18:35:50|2230.02|2221.32|2229.12|2220.42|2230.02|2221.32|2229.12|2220.42|22
1625510160000|2021-07-05 18:36:00|2229.03|2220.33|2228.69|2219.99|2229.07|2220.37|2228.68|2219.98|11
1625510170000|2021-07-05 18:36:10|2228.73|2220.03|2229.63|2220.93|2229.63|2220.93|2228.72|2220.02|27
1625510180000|2021-07-05 18:36:20|2229.45|2220.75|2230.54|2221.84|2230.59|2221.89|2229.29|2220.59|24
1625510190000|2021-07-05 18:36:30|2230.45|2221.75|2230.29|2221.59|2230.45|2221.75|2229.73|2221.03|23
1625510200000|2021-07-05 18:36:40|2230.4|2221.7|2229.93|2221.23|2230.4|2221.7|2229.93|2221.23|24
1625510210000|2021-07-05 18:36:50|2229.73|2221.03|2229.69|2220.99|2229.98|2221.28|2228.68|2219.98|22
1625510220000|2021-07-05 18:37:00|2229.54|2220.84|2226.19|2217.49|2229.54|2220.84|2226.05|2217.35|27
1625510230000|2021-07-05 18:37:10|2226.36|2217.66|2228.88|2220.18|2229.13|2220.43|2226.36|2217.66|28
1625510240000|2021-07-05 18:37:20|2228.74|2220.04|2226.46|2217.76|2228.9|2220.2|2226.46|2217.76|26
1625510250000|2021-07-05 18:37:30|2226.43|2217.73|2228.52|2219.82|2228.52|2219.82|2226.43|2217.73|23
1625510260000|2021-07-05 18:37:40|2228.48|2219.78|2228.23|2219.53|2228.87|2220.17|2228.04|2219.34|28
1625510270000|2021-07-05 18:37:50|2228.26|2219.56|2228.8|2220.1|2228.8|2220.1|2228.05|2219.35|25
1625510280000|2021-07-05 18:38:00|2228.74|2220.04|2228.87|2220.17|2229.16|2220.46|2228.74|2220.04|19
1625510290000|2021-07-05 18:38:10|2228.55|2219.85|2228.05|2219.35|2228.55|2219.85|2227.2|2218.5|25
1625510300000|2021-07-05 18:38:20|2228.24|2219.54|2228.49|2219.79|2229.02|2220.32|2228.11|2219.41|28
1625510310000|2021-07-05 18:38:30|2228.54|2219.84|2228.25|2219.55|2228.54|2219.84|2228.21|2219.51|19
1625510320000|2021-07-05 18:38:40|2228.27|2219.57|2228.11|2219.41|2228.38|2219.68|2228.09|2219.39|20
1625510330000|2021-07-05 18:38:50|2228.05|2219.35|2228.3|2219.6|2228.37|2219.67|2228.05|2219.35|8
1625510340000|2021-07-05 18:39:00|2228.4|2219.7|2228.24|2219.54|2228.52|2219.82|2228.1|2219.4|17
1625510350000|2021-07-05 18:39:10|2228.21|2219.51|2227.79|2219.09|2228.21|2219.51|2227.06|2218.36|23
1625510360000|2021-07-05 18:39:20|2227.87|2219.17|2227.32|2218.62|2228.21|2219.51|2227.32|2218.62|19
1625510370000|2021-07-05 18:39:30|2227.37|2218.67|2227.46|2218.76|2228.04|2219.34|2227.37|2218.67|18
1625510380000|2021-07-05 18:39:40|2227.43|2218.73|2229.28|2220.58|2229.52|2220.82|2227.43|2218.73|23
1625510390000|2021-07-05 18:39:50|2229.26|2220.56|2228.76|2220.06|2229.41|2220.71|2227.79|2219.09|28
1625510400000|2021-07-05 18:40:00|2228.82|2220.12|2229.03|2220.33|2229.52|2220.82|2228.82|2220.12|25
1625510410000|2021-07-05 18:40:10|2228.98|2220.28|2229.35|2220.65|2229.35|2220.65|2228.88|2220.18|20
1625510420000|2021-07-05 18:40:20|2229.37|2220.67|2228.65|2219.95|2229.37|2220.67|2228.48|2219.78|23
1625510430000|2021-07-05 18:40:30|2228.68|2219.98|2228.74|2220.04|2228.95|2220.25|2228.68|2219.98|24
1625510440000|2021-07-05 18:40:40|2228.73|2220.03|2229.08|2220.38|2229.18|2220.48|2228.7|2220|23
1625510450000|2021-07-05 18:40:50|2229.1|2220.4|2229.55|2220.85|2229.77|2221.07|2228.71|2220.01|27
1625510460000|2021-07-05 18:41:00|2229.45|2220.75|2229.59|2220.89|2229.85|2221.15|2229.45|2220.75|17
1625510470000|2021-07-05 18:41:10|2229.58|2220.88|2229.66|2220.96|2229.76|2221.06|2229.51|2220.81|10
1625510480000|2021-07-05 18:41:20|2229.76|2221.06|2231|2222.3|2231.02|2222.32|2229.76|2221.06|14
1625510490000|2021-07-05 18:41:30|2230.99|2222.29|2231.57|2222.87|2231.86|2223.16|2230.63|2221.93|20
1625510500000|2021-07-05 18:41:40|2231.54|2222.84|2232.36|2223.66|2232.36|2223.66|2231.51|2222.81|24
1625510510000|2021-07-05 18:41:50|2232.37|2223.67|2232.49|2223.79|2232.64|2223.94|2232.2|2223.5|23
1625510520000|2021-07-05 18:42:00|2232.34|2223.64|2232.54|2223.84|2232.54|2223.84|2231.96|2223.26|25
1625510530000|2021-07-05 18:42:10|2232.57|2223.87|2230.94|2222.24|2232.93|2224.23|2230.94|2222.24|23
1625510540000|2021-07-05 18:42:20|2230.97|2222.27|2231.06|2222.36|2231.37|2222.67|2230.95|2222.25|24
1625510550000|2021-07-05 18:42:30|2230.59|2221.89|2229.99|2221.29|2230.59|2221.89|2229.58|2220.88|26
1625510560000|2021-07-05 18:42:40|2230.02|2221.32|2230.35|2221.65|2230.39|2221.69|2229.9|2221.2|10
1625510570000|2021-07-05 18:42:50|2230.25|2221.55|2230.13|2221.43|2230.58|2221.88|2229.78|2221.08|19
1625510580000|2021-07-05 18:43:00|2230.07|2221.37|2230.56|2221.86|2230.81|2222.11|2230.07|2221.37|22
1625510590000|2021-07-05 18:43:10|2230.58|2221.88|2230.77|2222.07|2231.02|2222.32|2230.16|2221.46|21
1625510600000|2021-07-05 18:43:20|2230.83|2222.13|2231.23|2222.53|2231.35|2222.65|2230.83|2222.13|18
1625510610000|2021-07-05 18:43:30|2231.19|2222.49|2231.17|2222.47|2231.29|2222.59|2231.16|2222.46|10
1625510620000|2021-07-05 18:43:40|2231.22|2222.52|2229.86|2221.16|2231.22|2222.52|2229.82|2221.12|19
1625510630000|2021-07-05 18:43:50|2229.87|2221.17|2231.94|2223.24|2231.94|2223.24|2229.87|2221.17|23
1625510640000|2021-07-05 18:44:00|2231.93|2223.23|2231.77|2223.07|2231.93|2223.23|2231.61|2222.91|21
1625510650000|2021-07-05 18:44:10|2231.76|2223.06|2231.48|2222.78|2232.23|2223.53|2231.4|2222.7|20
1625510660000|2021-07-05 18:44:20|2231.51|2222.81|2231.73|2223.03|2231.77|2223.07|2231.36|2222.66|24
1625510670000|2021-07-05 18:44:30|2231.59|2222.89|2231.75|2223.05|2231.75|2223.05|2231.49|2222.79|14
1625510680000|2021-07-05 18:44:40|2231.55|2222.85|2231.93|2223.23|2231.93|2223.23|2231.45|2222.75|7
1625510690000|2021-07-05 18:44:50|2231.86|2223.16|2231.72|2223.02|2231.86|2223.16|2231.13|2222.43|9
1625510700000|2021-07-05 18:45:00|2231.69|2222.99|2231.93|2223.23|2231.93|2223.23|2230.91|2222.21|15
1625510710000|2021-07-05 18:45:10|2231.05|2222.35|2230.71|2222.01|2231.64|2222.94|2230.64|2221.94|20
1625510720000|2021-07-05 18:45:20|2230.69|2221.99|2231.35|2222.65|2231.35|2222.65|2230.33|2221.63|21
1625510730000|2021-07-05 18:45:30|2231.36|2222.66|2229.97|2221.27|2231.46|2222.76|2229.97|2221.27|25
1625510740000|2021-07-05 18:45:40|2229.9|2221.2|2229.64|2220.94|2229.96|2221.26|2229.59|2220.89|23
1625510750000|2021-07-05 18:45:50|2229.7|2221|2229.86|2221.16|2231.11|2222.41|2229.68|2220.98|28
1625510760000|2021-07-05 18:46:00|2229.78|2221.08|2229.56|2220.86|2229.81|2221.11|2229.56|2220.86|20
1625510770000|2021-07-05 18:46:10|2229.41|2220.71|2229.57|2220.87|2229.58|2220.88|2229.41|2220.71|12
1625510780000|2021-07-05 18:46:20|2229.58|2220.88|2227.4|2218.7|2229.58|2220.88|2227.4|2218.7|26
1625510790000|2021-07-05 18:46:30|2227.23|2218.53|2226.89|2218.19|2227.8|2219.1|2226.89|2218.19|27
1625510800000|2021-07-05 18:46:40|2226.92|2218.22|2226.98|2218.28|2227.09|2218.39|2226.51|2217.81|25
1625510810000|2021-07-05 18:46:50|2227.08|2218.38|2227.95|2219.25|2228.19|2219.49|2227.08|2218.38|19
1625510820000|2021-07-05 18:47:00|2227.94|2219.24|2228.13|2219.43|2228.27|2219.57|2227.64|2218.94|25
1625510830000|2021-07-05 18:47:10|2228.11|2219.41|2228.12|2219.42|2228.17|2219.47|2227.92|2219.22|23
1625510840000|2021-07-05 18:47:20|2228.04|2219.34|2228.6|2219.9|2228.6|2219.9|2228.03|2219.33|14
1625510850000|2021-07-05 18:47:30|2228.56|2219.86|2228.77|2220.07|2229.09|2220.39|2228.56|2219.86|20
1625510860000|2021-07-05 18:47:40|2228.61|2219.91|2227.21|2218.51|2228.61|2219.91|2227.21|2218.51|22
1625510870000|2021-07-05 18:47:50|2227.22|2218.52|2228.64|2219.94|2228.64|2219.94|2227.2|2218.5|16
1625510880000|2021-07-05 18:48:00|2228.7|2220|2227.71|2219.01|2228.7|2220|2227.29|2218.59|26
1625510890000|2021-07-05 18:48:10|2228.04|2219.34|2228.28|2219.58|2228.53|2219.83|2227.96|2219.26|24
1625510900000|2021-07-05 18:48:20|2228.32|2219.62|2227.9|2219.2|2229.29|2220.59|2227.79|2219.09|26
1625510910000|2021-07-05 18:48:30|2227.8|2219.1|2228.16|2219.46|2228.16|2219.46|2227.75|2219.05|21
1625510920000|2021-07-05 18:48:40|2228.15|2219.45|2228.93|2220.23|2229.01|2220.31|2228.09|2219.39|19
1625510930000|2021-07-05 18:48:50|2228.94|2220.24|2228.81|2220.11|2228.94|2220.24|2227.65|2218.95|21
1625510940000|2021-07-05 18:49:00|2228.75|2220.05|2228.57|2219.87|2228.82|2220.12|2228.55|2219.85|11
1625510950000|2021-07-05 18:49:10|2228.55|2219.85|2228.89|2220.19|2228.97|2220.27|2228.55|2219.85|15
1625510960000|2021-07-05 18:49:20|2228.84|2220.14|2229.25|2220.55|2229.41|2220.71|2228.82|2220.12|26
1625510970000|2021-07-05 18:49:30|2229.2|2220.5|2229.09|2220.39|2229.35|2220.65|2229.04|2220.34|24
1625510980000|2021-07-05 18:49:40|2229.08|2220.38|2229.53|2220.83|2229.93|2221.23|2229.08|2220.38|22
1625510990000|2021-07-05 18:49:50|2229.56|2220.86|2229.26|2220.56|2229.56|2220.86|2229.02|2220.32|21
1625511000000|2021-07-05 18:50:00|2229.25|2220.55|2229.56|2220.86|2229.73|2221.03|2229.13|2220.43|23
1625511010000|2021-07-05 18:50:10|2229.54|2220.84|2229.07|2220.37|2229.54|2220.84|2228.89|2220.19|23
1625511020000|2021-07-05 18:50:20|2229.05|2220.35|2229.12|2220.42|2229.15|2220.45|2228.94|2220.24|23
1625511030000|2021-07-05 18:50:30|2229.11|2220.41|2228.93|2220.23|2229.47|2220.77|2228.93|2220.23|14
1625511040000|2021-07-05 18:50:40|2228.88|2220.18|2228.08|2219.38|2228.88|2220.18|2228.07|2219.37|22
1625511050000|2021-07-05 18:50:50|2228.03|2219.33|2228.11|2219.41|2228.19|2219.49|2228.02|2219.32|21
1625511060000|2021-07-05 18:51:00|2228.12|2219.42|2228.52|2219.82|2228.71|2220.01|2228.12|2219.42|22
1625511070000|2021-07-05 18:51:10|2228.54|2219.84|2228.19|2219.49|2228.64|2219.94|2228.19|2219.49|23
1625511080000|2021-07-05 18:51:20|2228.23|2219.53|2229.13|2220.43|2229.68|2220.98|2227.97|2219.27|20
1625511090000|2021-07-05 18:51:30|2229.18|2220.48|2230.37|2221.67|2230.41|2221.71|2229.05|2220.35|26
1625511100000|2021-07-05 18:51:40|2230.39|2221.69|2230.41|2221.71|2230.43|2221.73|2229.74|2221.04|24
1625511110000|2021-07-05 18:51:50|2230.21|2221.51|2229.11|2220.41|2230.49|2221.79|2229.11|2220.41|25
1625511120000|2021-07-05 18:52:00|2229.42|2220.72|2228.96|2220.26|2229.42|2220.72|2228.8|2220.1|16
1625511130000|2021-07-05 18:52:10|2228.94|2220.24|2228.3|2219.6|2228.99|2220.29|2228.3|2219.6|18
1625511140000|2021-07-05 18:52:20|2228.35|2219.65|2228.06|2219.36|2228.4|2219.7|2228.02|2219.32|20
1625511150000|2021-07-05 18:52:30|2228.2|2219.5|2227.97|2219.27|2228.92|2220.22|2227.97|2219.27|22
1625511160000|2021-07-05 18:52:40|2228|2219.3|2228.06|2219.36|2228.38|2219.68|2227.66|2218.96|22
1625511170000|2021-07-05 18:52:50|2227.94|2219.24|2227.99|2219.29|2228.24|2219.54|2227.51|2218.81|16
1625511180000|2021-07-05 18:53:00|2228.26|2219.56|2228.39|2219.69|2228.62|2219.92|2227.92|2219.22|18
1625511190000|2021-07-05 18:53:10|2228.17|2219.47|2228.93|2220.23|2229.94|2221.24|2228.01|2219.31|28
1625511200000|2021-07-05 18:53:20|2228.76|2220.06|2227.59|2218.89|2228.94|2220.24|2227.4|2218.7|21
1625511210000|2021-07-05 18:53:30|2227.65|2218.95|2228.24|2219.54|2228.49|2219.79|2227.58|2218.88|16
1625511220000|2021-07-05 18:53:40|2228.29|2219.59|2228.29|2219.59|2228.34|2219.64|2228.23|2219.53|19
1625511230000|2021-07-05 18:53:50|2228.3|2219.6|2229.16|2220.46|2229.16|2220.46|2228.23|2219.53|18
1625511240000|2021-07-05 18:54:00|2229.05|2220.35|2227.48|2218.78|2229.59|2220.89|2227.46|2218.76|24
1625511250000|2021-07-05 18:54:10|2227.55|2218.85|2228.28|2219.58|2228.45|2219.75|2226.98|2218.28|26
1625511260000|2021-07-05 18:54:20|2228.13|2219.43|2227.75|2219.05|2228.14|2219.44|2227.19|2218.49|28
1625511270000|2021-07-05 18:54:30|2227.69|2218.99|2227.68|2218.98|2227.81|2219.11|2227.57|2218.87|14
1625511280000|2021-07-05 18:54:40|2227.53|2218.83|2228.42|2219.72|2228.55|2219.85|2227.53|2218.83|17
1625511290000|2021-07-05 18:54:50|2228.43|2219.73|2228.46|2219.76|2228.46|2219.76|2228.43|2219.73|5
1625511300000|2021-07-05 18:55:00|2228.37|2219.67|2227.85|2219.15|2228.45|2219.75|2227.85|2219.15|21
1625511310000|2021-07-05 18:55:10|2227.99|2219.29|2228.25|2219.55|2228.35|2219.65|2227.99|2219.29|13
1625511320000|2021-07-05 18:55:20|2228.22|2219.52|2228.31|2219.61|2228.44|2219.74|2228.22|2219.52|13
1625511330000|2021-07-05 18:55:30|2228.3|2219.6|2227.94|2219.24|2228.43|2219.73|2227.94|2219.24|14
1625511340000|2021-07-05 18:55:40|2227.96|2219.26|2227.42|2218.72|2227.97|2219.27|2227.23|2218.53|20
1625511350000|2021-07-05 18:55:50|2227.45|2218.75|2227.52|2218.82|2227.75|2219.05|2227.09|2218.39|22
1625511360000|2021-07-05 18:56:00|2227.42|2218.72|2227.08|2218.38|2227.94|2219.24|2227.08|2218.38|24
1625511370000|2021-07-05 18:56:10|2226.99|2218.29|2227.68|2218.98|2227.68|2218.98|2226.99|2218.29|17
1625511380000|2021-07-05 18:56:20|2227.69|2218.99|2227.5|2218.8|2227.7|2219|2227.5|2218.8|9
1625511390000|2021-07-05 18:56:30|2228.49|2219.79|2229.76|2221.06|2229.93|2221.23|2228.33|2219.63|14
1625511400000|2021-07-05 18:56:40|2229.75|2221.05|2228.77|2220.07|2230.06|2221.36|2228.77|2220.07|23
1625511410000|2021-07-05 18:56:50|2228.86|2220.16|2228.8|2220.1|2228.99|2220.29|2228.51|2219.81|23
1625511420000|2021-07-05 18:57:00|2228.81|2220.11|2231.28|2222.58|2231.28|2222.58|2228.13|2219.43|22
1625511430000|2021-07-05 18:57:10|2231.39|2222.69|2231.19|2222.49|2231.39|2222.69|2230.59|2221.89|24
1625511440000|2021-07-05 18:57:20|2231.11|2222.41|2231.14|2222.44|2231.27|2222.57|2230.9|2222.2|23
1625511450000|2021-07-05 18:57:30|2231.18|2222.48|2230.27|2221.57|2231.18|2222.48|2230.13|2221.43|22
1625511460000|2021-07-05 18:57:40|2230.33|2221.63|2228.7|2220|2230.33|2221.63|2228.05|2219.35|26
1625511470000|2021-07-05 18:57:50|2228.65|2219.95|2229.53|2220.83|2229.53|2220.83|2228.53|2219.83|23
1625511480000|2021-07-05 18:58:00|2229.52|2220.82|2229.55|2220.85|2229.68|2220.98|2228.4|2219.7|19
1625511490000|2021-07-05 18:58:10|2229.43|2220.73|2229.45|2220.75|2229.8|2221.1|2229.2|2220.5|23
1625511500000|2021-07-05 18:58:20|2229.52|2220.82|2230.07|2221.37|2230.17|2221.47|2229.4|2220.7|23
1625511510000|2021-07-05 18:58:30|2230.1|2221.4|2229.65|2220.95|2230.1|2221.4|2229.45|2220.75|25
1625511520000|2021-07-05 18:58:40|2229.57|2220.87|2231.22|2222.52|2231.25|2222.55|2229.13|2220.43|25
1625511530000|2021-07-05 18:58:50|2231.24|2222.54|2230.76|2222.06|2231.39|2222.69|2230.76|2222.06|22
1625511540000|2021-07-05 18:59:00|2230.59|2221.89|2230.92|2222.22|2231.41|2222.71|2230.23|2221.53|20
1625511550000|2021-07-05 18:59:10|2231.41|2222.71|2230.52|2221.82|2231.54|2222.84|2230.2|2221.5|26
1625511560000|2021-07-05 18:59:20|2230.58|2221.88|2231.32|2222.62|2231.36|2222.66|2230.3|2221.6|27
1625511570000|2021-07-05 18:59:30|2231.15|2222.45|2228.97|2220.27|2231.37|2222.67|2228.97|2220.27|25
1625511580000|2021-07-05 18:59:40|2228.84|2220.14|2228.84|2220.14|2229.39|2220.69|2228.84|2220.14|20
1625511590000|2021-07-05 18:59:50|2228.91|2220.21|2229.07|2220.37|2229.78|2221.08|2228.91|2220.21|13
1625511600000|2021-07-05 19:00:00|2229.21|2220.51|2230.04|2221.34|2230.7|2222|2229.21|2220.51|17
1625511610000|2021-07-05 19:00:10|2230.11|2221.41|2230.67|2221.97|2230.67|2221.97|2230.05|2221.35|26
1625511620000|2021-07-05 19:00:20|2230.68|2221.98|2230.61|2221.91|2230.68|2221.98|2229.99|2221.29|15
1625511630000|2021-07-05 19:00:30|2230.67|2221.97|2230.94|2222.24|2230.94|2222.24|2230.23|2221.53|25
1625511640000|2021-07-05 19:00:40|2231.14|2222.44|2232.09|2223.39|2232.2|2223.5|2230.91|2222.21|21
1625511650000|2021-07-05 19:00:50|2232.08|2223.38|2231.97|2223.27|2232.85|2224.15|2231.87|2223.17|25
1625511660000|2021-07-05 19:01:00|2231.57|2222.87|2230.63|2221.93|2231.57|2222.87|2229.78|2221.08|26
1625511670000|2021-07-05 19:01:10|2230.56|2221.86|2230.08|2221.38|2231.64|2222.94|2230.08|2221.38|25
1625511680000|2021-07-05 19:01:20|2230.03|2221.33|2229.85|2221.15|2230.23|2221.53|2229.56|2220.86|18
1625511690000|2021-07-05 19:01:30|2229.83|2221.13|2230.51|2221.81|2230.51|2221.81|2229.83|2221.13|17
1625511700000|2021-07-05 19:01:40|2230.38|2221.68|2231.45|2222.75|2231.5|2222.8|2230.38|2221.68|18
1625511710000|2021-07-05 19:01:50|2231.5|2222.8|2231.29|2222.59|2231.5|2222.8|2230.83|2222.13|11
1625511720000|2021-07-05 19:02:00|2230.67|2221.97|2231.63|2222.93|2231.73|2223.03|2230.55|2221.85|23
1625511730000|2021-07-05 19:02:10|2231.44|2222.74|2232.69|2223.99|2233.17|2224.47|2231.44|2222.74|26
1625511740000|2021-07-05 19:02:20|2232.67|2223.97|2232.23|2223.53|2232.99|2224.29|2232.11|2223.41|20
1625511750000|2021-07-05 19:02:30|2232.22|2223.52|2232.56|2223.86|2232.86|2224.16|2232.22|2223.52|17
1625511760000|2021-07-05 19:02:40|2232.95|2224.25|2232.95|2224.25|2233.39|2224.69|2232.95|2224.25|18
1625511770000|2021-07-05 19:02:50|2233.18|2224.48|2232.95|2224.25|2233.21|2224.51|2232.95|2224.25|5
1625511780000|2021-07-05 19:03:00|2233.22|2224.52|2232.95|2224.25|2233.22|2224.52|2232.95|2224.25|10
1625511790000|2021-07-05 19:03:10|2233.41|2224.71|2233.58|2224.88|2233.58|2224.88|2233.41|2224.71|6
1625511800000|2021-07-05 19:03:20|2233.52|2224.82|2233.88|2225.18|2234.02|2225.32|2233.52|2224.82|19
1625511810000|2021-07-05 19:03:30|2233.96|2225.26|2233.65|2224.95|2233.96|2225.26|2233.57|2224.87|16
1625511820000|2021-07-05 19:03:40|2233.92|2225.22|2234.65|2225.95|2234.88|2226.18|2233.92|2225.22|20
1625511830000|2021-07-05 19:03:50|2234.75|2226.05|2236.18|2227.48|2236.36|2227.66|2234.65|2225.95|22
1625511840000|2021-07-05 19:04:00|2236.16|2227.46|2237|2228.3|2237.63|2228.93|2236.16|2227.46|27
1625511850000|2021-07-05 19:04:10|2237.02|2228.32|2236.07|2227.37|2237.13|2228.43|2235.34|2226.64|24
1625511860000|2021-07-05 19:04:20|2236.03|2227.33|2235.43|2226.73|2236.08|2227.38|2235.32|2226.62|26
1625511870000|2021-07-05 19:04:30|2235.45|2226.75|2235.67|2226.97|2235.67|2226.97|2235.44|2226.74|20
1625511880000|2021-07-05 19:04:40|2235.66|2226.96|2236.03|2227.33|2236.18|2227.48|2235.6|2226.9|15
1625511890000|2021-07-05 19:04:50|2236.13|2227.43|2236.07|2227.37|2236.38|2227.68|2235.83|2227.13|21
1625511900000|2021-07-05 19:05:00|2235.92|2227.22|2236.46|2227.76|2236.9|2228.2|2235.92|2227.22|23
1625511910000|2021-07-05 19:05:10|2236.64|2227.94|2234.43|2225.73|2236.64|2227.94|2234.11|2225.41|24
1625511920000|2021-07-05 19:05:20|2234.58|2225.88|2234.55|2225.85|2234.79|2226.09|2234.47|2225.77|19
1625511930000|2021-07-05 19:05:30|2234.6|2225.9|2234.79|2226.09|2234.79|2226.09|2234.3|2225.6|16
1625511940000|2021-07-05 19:05:40|2234.81|2226.11|2233.31|2224.61|2234.81|2226.11|2233.31|2224.61|24
1625511950000|2021-07-05 19:05:50|2233.28|2224.58|2233.86|2225.16|2233.98|2225.28|2232.49|2223.79|27
1625511960000|2021-07-05 19:06:00|2233.84|2225.14|2235|2226.3|2235|2226.3|2233.79|2225.09|25
1625511970000|2021-07-05 19:06:10|2235.23|2226.53|2235.02|2226.32|2235.53|2226.83|2234.87|2226.17|25
1625511980000|2021-07-05 19:06:20|2235.07|2226.37|2234.77|2226.07|2235.86|2227.16|2234.76|2226.06|27
1625511990000|2021-07-05 19:06:30|2234.89|2226.19|2235.45|2226.75|2235.48|2226.78|2234.66|2225.96|24
1625512000000|2021-07-05 19:06:40|2235.46|2226.76|2235.47|2226.77|2235.65|2226.95|2235.2|2226.5|27
1625512010000|2021-07-05 19:06:50|2235.43|2226.73|2235.58|2226.88|2236.48|2227.78|2235.43|2226.73|24
1625512020000|2021-07-05 19:07:00|2235.52|2226.82|2236|2227.3|2236.02|2227.32|2235.25|2226.55|24
1625512030000|2021-07-05 19:07:10|2235.98|2227.28|2236.11|2227.41|2236.16|2227.46|2235.98|2227.28|18
1625512040000|2021-07-05 19:07:20|2236.12|2227.42|2236.12|2227.42|2236.16|2227.46|2236.11|2227.41|11
1625512050000|2021-07-05 19:07:30|2236.11|2227.41|2236.65|2227.95|2236.65|2227.95|2236.11|2227.41|17
1625512060000|2021-07-05 19:07:40|2236.73|2228.03|2237.15|2228.45|2237.33|2228.63|2236.73|2228.03|22
1625512070000|2021-07-05 19:07:50|2237.17|2228.47|2237.89|2229.19|2238.04|2229.34|2237.15|2228.45|23
1625512080000|2021-07-05 19:08:00|2237.85|2229.15|2237.34|2228.64|2237.85|2229.15|2237.12|2228.42|24
1625512090000|2021-07-05 19:08:10|2237.28|2228.58|2237.34|2228.64|2237.35|2228.65|2237.15|2228.45|22
1625512100000|2021-07-05 19:08:20|2237.35|2228.65|2237.77|2229.07|2238.1|2229.4|2237.25|2228.55|24
1625512110000|2021-07-05 19:08:30|2237.78|2229.08|2238.3|2229.6|2238.42|2229.72|2237.75|2229.05|24
1625512120000|2021-07-05 19:08:40|2238.21|2229.51|2237.85|2229.15|2238.79|2230.09|2237.85|2229.15|21
1625512130000|2021-07-05 19:08:50|2237.71|2229.01|2238.92|2230.22|2239.11|2230.41|2237.46|2228.76|24
1625512140000|2021-07-05 19:09:00|2238.99|2230.29|2239.05|2230.35|2239.08|2230.38|2238.96|2230.26|15
1625512150000|2021-07-05 19:09:10|2239.06|2230.36|2240.29|2231.59|2240.32|2231.62|2239.03|2230.33|23
1625512160000|2021-07-05 19:09:20|2240.23|2231.53|2239.17|2230.47|2240.63|2231.93|2239.15|2230.45|23
1625512170000|2021-07-05 19:09:30|2239.19|2230.49|2238.36|2229.66|2239.21|2230.51|2238.36|2229.66|17
1625512180000|2021-07-05 19:09:40|2238.35|2229.65|2237.11|2228.41|2238.35|2229.65|2237.07|2228.37|22
1625512190000|2021-07-05 19:09:50|2237.1|2228.4|2238.19|2229.49|2238.41|2229.71|2237.1|2228.4|20
1625512200000|2021-07-05 19:10:00|2238.23|2229.53|2238.25|2229.55|2238.69|2229.99|2237.7|2229|25
1625512210000|2021-07-05 19:10:10|2238.23|2229.53|2238.46|2229.76|2238.84|2230.14|2237.73|2229.03|25
1625512220000|2021-07-05 19:10:20|2238.34|2229.64|2237.31|2228.61|2238.34|2229.64|2237.31|2228.61|16
1625512230000|2021-07-05 19:10:30|2237.39|2228.69|2239.22|2230.52|2239.22|2230.52|2237.31|2228.61|17
1625512240000|2021-07-05 19:10:40|2239.49|2230.79|2240.1|2231.4|2240.59|2231.89|2239.49|2230.79|25
1625512250000|2021-07-05 19:10:50|2240.11|2231.41|2240.39|2231.69|2241.05|2232.35|2240.11|2231.41|16
1625512260000|2021-07-05 19:11:00|2240.54|2231.84|2242.33|2233.63|2242.33|2233.63|2240.45|2231.75|24
1625512270000|2021-07-05 19:11:10|2242.35|2233.65|2241.82|2233.12|2243.41|2234.71|2241.37|2232.67|26
1625512280000|2021-07-05 19:11:20|2241.74|2233.04|2241.61|2232.91|2241.75|2233.05|2241.55|2232.85|18
1625512290000|2021-07-05 19:11:30|2241.63|2232.93|2242.67|2233.97|2242.82|2234.12|2241.53|2232.83|19
1625512300000|2021-07-05 19:11:40|2242.71|2234.01|2242.48|2233.78|2242.87|2234.17|2242.24|2233.54|28
1625512310000|2021-07-05 19:11:50|2242.47|2233.77|2242.54|2233.84|2242.9|2234.2|2242.18|2233.48|27
1625512320000|2021-07-05 19:12:00|2242.48|2233.78|2243.26|2234.56|2243.83|2235.13|2242.48|2233.78|21
1625512330000|2021-07-05 19:12:10|2243.25|2234.55|2244.08|2235.38|2244.24|2235.54|2243.25|2234.55|23
1625512340000|2021-07-05 19:12:20|2244.11|2235.41|2243.02|2234.32|2244.21|2235.51|2243.01|2234.31|23
1625512350000|2021-07-05 19:12:30|2243.01|2234.31|2243.08|2234.38|2243.6|2234.9|2242.95|2234.25|22
1625512360000|2021-07-05 19:12:40|2243.13|2234.43|2242.99|2234.29|2243.13|2234.43|2242.94|2234.24|15
1625512370000|2021-07-05 19:12:50|2242.98|2234.28|2244|2235.3|2244.21|2235.51|2242.97|2234.27|21
1625512380000|2021-07-05 19:13:00|2243.99|2235.29|2244.05|2235.35|2244.22|2235.52|2243.82|2235.12|14
1625512390000|2021-07-05 19:13:10|2244|2235.3|2244.17|2235.47|2244.32|2235.62|2244|2235.3|20
1625512400000|2021-07-05 19:13:20|2244.23|2235.53|2244.29|2235.59|2244.37|2235.67|2244.22|2235.52|18
1625512410000|2021-07-05 19:13:30|2244.19|2235.49|2244.61|2235.91|2244.69|2235.99|2244.19|2235.49|23
1625512420000|2021-07-05 19:13:40|2244.56|2235.86|2244.81|2236.11|2245.04|2236.34|2244.56|2235.86|20
1625512430000|2021-07-05 19:13:50|2244.8|2236.1|2244.48|2235.78|2244.8|2236.1|2244.4|2235.7|18
1625512440000|2021-07-05 19:14:00|2244.45|2235.75|2244.6|2235.9|2244.95|2236.25|2244.37|2235.67|17
1625512450000|2021-07-05 19:14:10|2244.51|2235.81|2243.62|2234.92|2244.51|2235.81|2243.62|2234.92|23
1625512460000|2021-07-05 19:14:20|2243.52|2234.82|2243.59|2234.89|2243.62|2234.92|2243.46|2234.76|21
1625512470000|2021-07-05 19:14:30|2243.52|2234.82|2244.29|2235.59|2244.33|2235.63|2243.38|2234.68|27
1625512480000|2021-07-05 19:14:40|2244.22|2235.52|2244.78|2236.08|2244.81|2236.11|2244.22|2235.52|24
1625512490000|2021-07-05 19:14:50|2244.77|2236.07|2244.52|2235.82|2244.77|2236.07|2244.22|2235.52|22
1625512500000|2021-07-05 19:15:00|2246.44|2237.74|2248.2|2239.5|2248.67|2239.97|2245.91|2237.21|27
1625512510000|2021-07-05 19:15:10|2248.06|2239.36|2247.91|2239.21|2248.25|2239.55|2247.25|2238.55|25
1625512520000|2021-07-05 19:15:20|2247.71|2239.01|2247.1|2238.4|2247.79|2239.09|2247|2238.3|27
1625512530000|2021-07-05 19:15:30|2247.09|2238.39|2245.74|2237.04|2247.15|2238.45|2245.74|2237.04|20
1625512540000|2021-07-05 19:15:40|2245.64|2236.94|2244.83|2236.13|2245.64|2236.94|2244.35|2235.65|28
1625512550000|2021-07-05 19:15:50|2244.98|2236.28|2245.66|2236.96|2246.35|2237.65|2244.98|2236.28|23
1625512560000|2021-07-05 19:16:00|2245.6|2236.9|2245.32|2236.62|2245.64|2236.94|2245.3|2236.6|26
1625512570000|2021-07-05 19:16:10|2245.18|2236.48|2244.8|2236.1|2245.46|2236.76|2244.8|2236.1|27
1625512580000|2021-07-05 19:16:20|2244.72|2236.02|2243.56|2234.86|2244.78|2236.08|2243.56|2234.86|21
1625512590000|2021-07-05 19:16:30|2243.57|2234.87|2242.37|2233.67|2243.71|2235.01|2242.37|2233.67|23
1625512600000|2021-07-05 19:16:40|2242.2|2233.5|2242.28|2233.58|2242.28|2233.58|2240.99|2232.29|26
1625512610000|2021-07-05 19:16:50|2242.48|2233.78|2242.24|2233.54|2243.58|2234.88|2242.23|2233.53|27
1625512620000|2021-07-05 19:17:00|2242.08|2233.38|2242.31|2233.61|2242.57|2233.87|2242.04|2233.34|24
1625512630000|2021-07-05 19:17:10|2242.3|2233.6|2243.31|2234.61|2243.31|2234.61|2242.05|2233.35|23
1625512640000|2021-07-05 19:17:20|2243.86|2235.16|2242.66|2233.96|2244.22|2235.52|2242.61|2233.91|27
1625512650000|2021-07-05 19:17:30|2242.59|2233.89|2241.4|2232.7|2242.59|2233.89|2241.38|2232.68|23
1625512660000|2021-07-05 19:17:40|2241.61|2232.91|2240.86|2232.16|2241.7|2233|2240.83|2232.13|23
1625512670000|2021-07-05 19:17:50|2240.82|2232.12|2240.74|2232.04|2240.99|2232.29|2240.7|2232|20
1625512680000|2021-07-05 19:18:00|2240.73|2232.03|2242.58|2233.88|2242.75|2234.05|2240.73|2232.03|25
1625512690000|2021-07-05 19:18:10|2242.51|2233.81|2241.7|2233|2242.51|2233.81|2241.68|2232.98|15
1625512700000|2021-07-05 19:18:20|2241.72|2233.02|2241.72|2233.02|2242.07|2233.37|2241.58|2232.88|24
1625512710000|2021-07-05 19:18:30|2241.79|2233.09|2241.21|2232.51|2241.83|2233.13|2241.21|2232.51|20
1625512720000|2021-07-05 19:18:40|2241.16|2232.46|2241.07|2232.37|2241.16|2232.46|2240.59|2231.89|24
1625512730000|2021-07-05 19:18:50|2241.34|2232.64|2241.19|2232.49|2241.86|2233.16|2241.19|2232.49|28
1625512740000|2021-07-05 19:19:00|2241.25|2232.55|2241.74|2233.04|2241.76|2233.06|2241.2|2232.5|20
1625512750000|2021-07-05 19:19:10|2241.85|2233.15|2241.63|2232.93|2241.99|2233.29|2241.57|2232.87|19
1625512760000|2021-07-05 19:19:20|2241.6|2232.9|2241.2|2232.5|2241.76|2233.06|2241.2|2232.5|14
1625512770000|2021-07-05 19:19:30|2241.13|2232.43|2240.47|2231.77|2241.15|2232.45|2240.47|2231.77|15
1625512780000|2021-07-05 19:19:40|2240.38|2231.68|2240.52|2231.82|2240.57|2231.87|2240.38|2231.68|20
1625512790000|2021-07-05 19:19:50|2240.54|2231.84|2241.45|2232.75|2241.77|2233.07|2240.48|2231.78|20
1625512800000|2021-07-05 19:20:00|2241.57|2232.87|2241.35|2232.65|2241.6|2232.9|2240.97|2232.27|28
1625512810000|2021-07-05 19:20:10|2241.39|2232.69|2241.47|2232.77|2241.47|2232.77|2241.16|2232.46|22
1625512820000|2021-07-05 19:20:20|2241.53|2232.83|2242.05|2233.35|2242.35|2233.65|2241.53|2232.83|24
1625512830000|2021-07-05 19:20:30|2241.9|2233.2|2241.66|2232.96|2241.9|2233.2|2241.6|2232.9|26
1625512840000|2021-07-05 19:20:40|2241.69|2232.99|2242.96|2234.26|2242.96|2234.26|2241.66|2232.96|26
1625512850000|2021-07-05 19:20:50|2242.86|2234.16|2243.21|2234.51|2243.5|2234.8|2242.83|2234.13|27
1625512860000|2021-07-05 19:21:00|2243.5|2234.8|2242.4|2233.7|2243.64|2234.94|2242.4|2233.7|24
1625512870000|2021-07-05 19:21:10|2242.42|2233.72|2242.4|2233.7|2242.82|2234.12|2242.35|2233.65|24
1625512880000|2021-07-05 19:21:20|2242.39|2233.69|2242.36|2233.66|2242.59|2233.89|2242.28|2233.58|21
1625512890000|2021-07-05 19:21:30|2242.31|2233.61|2241.97|2233.27|2242.47|2233.77|2241.93|2233.23|20
1625512900000|2021-07-05 19:21:40|2241.8|2233.1|2242.37|2233.67|2242.44|2233.74|2241.75|2233.05|21
1625512910000|2021-07-05 19:21:50|2242.43|2233.73|2242.91|2234.21|2242.92|2234.22|2242.24|2233.54|16
1625512920000|2021-07-05 19:22:00|2242.92|2234.22|2242.74|2234.04|2242.94|2234.24|2242.74|2234.04|11
1625512930000|2021-07-05 19:22:10|2242.82|2234.12|2242.17|2233.47|2242.84|2234.14|2242.16|2233.46|17
1625512940000|2021-07-05 19:22:20|2242.16|2233.46|2242.76|2234.06|2242.76|2234.06|2241.84|2233.14|20
1625512950000|2021-07-05 19:22:30|2242.83|2234.13|2242.92|2234.22|2243.36|2234.66|2242.8|2234.1|24
1625512960000|2021-07-05 19:22:40|2242.94|2234.24|2242.81|2234.11|2243.01|2234.31|2242.81|2234.11|18
1625512970000|2021-07-05 19:22:50|2242.77|2234.07|2243.05|2234.35|2243.23|2234.53|2242.73|2234.03|25
1625512980000|2021-07-05 19:23:00|2243.03|2234.33|2242.69|2233.99|2243.31|2234.61|2242.37|2233.67|19
1625512990000|2021-07-05 19:23:10|2242.55|2233.85|2243.94|2235.24|2244.01|2235.31|2242.5|2233.8|23
1625513000000|2021-07-05 19:23:20|2244|2235.3|2244.73|2236.03|2244.82|2236.12|2244|2235.3|28
1625513010000|2021-07-05 19:23:30|2244.78|2236.08|2244.62|2235.92|2244.87|2236.17|2244.45|2235.75|23
1625513020000|2021-07-05 19:23:40|2244.6|2235.9|2244.98|2236.28|2244.98|2236.28|2244.57|2235.87|15
1625513030000|2021-07-05 19:23:50|2244.97|2236.27|2245.35|2236.65|2245.35|2236.65|2244.84|2236.14|15
1625513040000|2021-07-05 19:24:00|2245.32|2236.62|2244.8|2236.1|2245.36|2236.66|2244.7|2236|14
1625513050000|2021-07-05 19:24:10|2244.86|2236.16|2245.59|2236.89|2245.69|2236.99|2244.77|2236.07|15
1625513060000|2021-07-05 19:24:20|2245.63|2236.93|2245.61|2236.91|2245.7|2237|2245.59|2236.89|8
1625513070000|2021-07-05 19:24:30|2245.56|2236.86|2245.7|2237|2246.44|2237.74|2245.56|2236.86|21
1625513080000|2021-07-05 19:24:40|2245.52|2236.82|2244.24|2235.54|2245.52|2236.82|2244.05|2235.35|21
1625513090000|2021-07-05 19:24:50|2244.31|2235.61|2244.57|2235.87|2244.98|2236.28|2244.29|2235.59|28
1625513100000|2021-07-05 19:25:00|2244.77|2236.07|2244.38|2235.68|2244.84|2236.14|2244.3|2235.6|24
1625513110000|2021-07-05 19:25:10|2244.36|2235.66|2244.4|2235.7|2244.64|2235.94|2244.3|2235.6|21
1625513120000|2021-07-05 19:25:20|2244.6|2235.9|2244.38|2235.68|2244.65|2235.95|2244.38|2235.68|13
1625513130000|2021-07-05 19:25:30|2244.23|2235.53|2244.58|2235.88|2244.68|2235.98|2244.23|2235.53|20
1625513140000|2021-07-05 19:25:40|2244.67|2235.97|2244.62|2235.92|2244.71|2236.01|2244.5|2235.8|19
1625513150000|2021-07-05 19:25:50|2244.61|2235.91|2245.32|2236.62|2245.6|2236.9|2244.57|2235.87|23
1625513160000|2021-07-05 19:26:00|2245.35|2236.65|2245.96|2237.26|2245.96|2237.26|2245.08|2236.38|28
1625513170000|2021-07-05 19:26:10|2246.32|2237.62|2245.85|2237.15|2246.87|2238.17|2245.82|2237.12|23
1625513180000|2021-07-05 19:26:20|2245.88|2237.18|2248.58|2239.88|2248.6|2239.9|2245.88|2237.18|24
1625513190000|2021-07-05 19:26:30|2248.69|2239.99|2248.5|2239.8|2248.95|2240.25|2248.49|2239.79|27
1625513200000|2021-07-05 19:26:40|2248.38|2239.68|2249.71|2241.01|2249.77|2241.07|2248.37|2239.67|26
1625513210000|2021-07-05 19:26:50|2249.59|2240.89|2249.06|2240.36|2249.89|2241.19|2249.06|2240.36|24
1625513220000|2021-07-05 19:27:00|2249.13|2240.43|2250.29|2241.59|2250.29|2241.59|2248.65|2239.95|28
1625513230000|2021-07-05 19:27:10|2251.04|2242.34|2254.09|2245.39|2254.42|2245.72|2250.91|2242.21|27
1625513240000|2021-07-05 19:27:20|2254|2245.3|2254.46|2245.76|2254.61|2245.91|2253.15|2244.45|27
1625513250000|2021-07-05 19:27:30|2254.55|2245.85|2253.85|2245.15|2254.55|2245.85|2253.53|2244.83|24
1625513260000|2021-07-05 19:27:40|2253.3|2244.6|2252.18|2243.48|2253.56|2244.86|2251.88|2243.18|28
1625513270000|2021-07-05 19:27:50|2252.36|2243.66|2251.74|2243.04|2252.77|2244.07|2251.74|2243.04|25
1625513280000|2021-07-05 19:28:00|2251.66|2242.96|2253.21|2244.51|2253.26|2244.56|2251.21|2242.51|22
1625513290000|2021-07-05 19:28:10|2253.06|2244.36|2251.95|2243.25|2253.54|2244.84|2251.86|2243.16|28
1625513300000|2021-07-05 19:28:20|2252.07|2243.37|2249.86|2241.16|2252.3|2243.6|2249.86|2241.16|27
1625513310000|2021-07-05 19:28:30|2249.8|2241.1|2247.92|2239.22|2249.8|2241.1|2247.92|2239.22|22
1625513320000|2021-07-05 19:28:40|2247.77|2239.07|2247.83|2239.13|2248.07|2239.37|2247.57|2238.87|20
1625513330000|2021-07-05 19:28:50|2247.86|2239.16|2248.78|2240.08|2249.22|2240.52|2247.86|2239.16|24
1625513340000|2021-07-05 19:29:00|2248.64|2239.94|2246.4|2237.7|2248.64|2239.94|2246.4|2237.7|26
1625513350000|2021-07-05 19:29:10|2246.25|2237.55|2245.39|2236.69|2246.35|2237.65|2244.74|2236.04|25
1625513360000|2021-07-05 19:29:20|2245.29|2236.59|2245.32|2236.62|2245.82|2237.12|2244.82|2236.12|24
1625513370000|2021-07-05 19:29:30|2245.86|2237.16|2246.38|2237.68|2246.47|2237.77|2245.12|2236.42|26
1625513380000|2021-07-05 19:29:40|2246.41|2237.71|2245.11|2236.41|2246.49|2237.79|2245.11|2236.41|21
1625513390000|2021-07-05 19:29:50|2244.9|2236.2|2245.95|2237.25|2245.95|2237.25|2244.68|2235.98|23
1625513400000|2021-07-05 19:30:00|2246.12|2237.42|2247.3|2238.6|2247.3|2238.6|2245.55|2236.85|25
1625513410000|2021-07-05 19:30:10|2247.26|2238.56|2248.47|2239.77|2249.01|2240.31|2247.26|2238.56|25
1625513420000|2021-07-05 19:30:20|2248.62|2239.92|2248.55|2239.85|2248.68|2239.98|2247.66|2238.96|27
1625513430000|2021-07-05 19:30:30|2248.54|2239.84|2248.77|2240.07|2248.91|2240.21|2248.32|2239.62|21
1625513440000|2021-07-05 19:30:40|2248.53|2239.83|2248.74|2240.04|2249.18|2240.48|2248.52|2239.82|16
1625513450000|2021-07-05 19:30:50|2248.79|2240.09|2248.72|2240.02|2248.8|2240.1|2248.57|2239.87|21
1625513460000|2021-07-05 19:31:00|2248.71|2240.01|2247.55|2238.85|2248.72|2240.02|2247.5|2238.8|19
1625513470000|2021-07-05 19:31:10|2247.5|2238.8|2246.4|2237.7|2247.5|2238.8|2246.01|2237.31|27
1625513480000|2021-07-05 19:31:20|2246.46|2237.76|2248.31|2239.61|2248.31|2239.61|2246.46|2237.76|22
1625513490000|2021-07-05 19:31:30|2248.36|2239.66|2248.6|2239.9|2248.63|2239.93|2248.34|2239.64|19
1625513500000|2021-07-05 19:31:40|2248.57|2239.87|2248.57|2239.87|2248.65|2239.95|2248.53|2239.83|8
1625513510000|2021-07-05 19:31:50|2248.55|2239.85|2248.84|2240.14|2248.84|2240.14|2248.45|2239.75|16
1625513520000|2021-07-05 19:32:00|2248.95|2240.25|2248.4|2239.7|2249.25|2240.55|2248.4|2239.7|19
1625513530000|2021-07-05 19:32:10|2248.39|2239.69|2249.16|2240.46|2249.19|2240.49|2248.27|2239.57|24
1625513540000|2021-07-05 19:32:20|2249.15|2240.45|2249.84|2241.14|2249.89|2241.19|2249.08|2240.38|23
1625513550000|2021-07-05 19:32:30|2250.47|2241.77|2249.66|2240.96|2250.58|2241.88|2249.49|2240.79|24
1625513560000|2021-07-05 19:32:40|2249.67|2240.97|2250.05|2241.35|2250.06|2241.36|2249.63|2240.93|17
1625513570000|2021-07-05 19:32:50|2249.8|2241.1|2249.74|2241.04|2250.15|2241.45|2249.74|2241.04|14
1625513580000|2021-07-05 19:33:00|2249.82|2241.12|2249.75|2241.05|2250.05|2241.35|2249.7|2241|19
1625513590000|2021-07-05 19:33:10|2249.73|2241.03|2249.77|2241.07|2249.86|2241.16|2249.7|2241|14
1625513600000|2021-07-05 19:33:20|2249.86|2241.16|2250.5|2241.8|2250.62|2241.92|2249.86|2241.16|12
1625513610000|2021-07-05 19:33:30|2250.57|2241.87|2251.39|2242.69|2252.38|2243.68|2250.57|2241.87|26
1625513620000|2021-07-05 19:33:40|2251.6|2242.9|2250.53|2241.83|2251.76|2243.06|2250.53|2241.83|24
1625513630000|2021-07-05 19:33:50|2250.43|2241.73|2250.77|2242.07|2250.77|2242.07|2250.2|2241.5|19
1625513640000|2021-07-05 19:34:00|2250.76|2242.06|2252.19|2243.49|2252.2|2243.5|2250.75|2242.05|26
1625513650000|2021-07-05 19:34:10|2252.32|2243.62|2252.28|2243.58|2252.32|2243.62|2251.75|2243.05|26
1625513660000|2021-07-05 19:34:20|2252.27|2243.57|2251.97|2243.27|2252.27|2243.57|2251.93|2243.23|21
1625513670000|2021-07-05 19:34:30|2251.94|2243.24|2252.8|2244.1|2252.82|2244.12|2251.94|2243.24|20
1625513680000|2021-07-05 19:34:40|2252.84|2244.14|2252.55|2243.85|2252.84|2244.14|2252.32|2243.62|18
1625513690000|2021-07-05 19:34:50|2252.45|2243.75|2252.7|2244|2252.79|2244.09|2252.45|2243.75|15
1625513700000|2021-07-05 19:35:00|2252.71|2244.01|2252.02|2243.32|2252.71|2244.01|2252.02|2243.32|26
1625513710000|2021-07-05 19:35:10|2251.95|2243.25|2252.68|2243.98|2252.71|2244.01|2251.92|2243.22|12
1625513720000|2021-07-05 19:35:20|2252.72|2244.02|2253.21|2244.51|2253.32|2244.62|2252.7|2244|22
1625513730000|2021-07-05 19:35:30|2253.09|2244.39|2251.97|2243.27|2253.15|2244.45|2251.97|2243.27|22
1625513740000|2021-07-05 19:35:40|2251.94|2243.24|2252.4|2243.7|2252.5|2243.8|2251.94|2243.24|23
1625513750000|2021-07-05 19:35:50|2252.42|2243.72|2252.49|2243.79|2252.86|2244.16|2252.42|2243.72|26
1625513760000|2021-07-05 19:36:00|2252.6|2243.9|2252.51|2243.81|2252.6|2243.9|2252.48|2243.78|20
1625513770000|2021-07-05 19:36:10|2252.49|2243.79|2252.45|2243.75|2252.59|2243.89|2252.09|2243.39|22
1625513780000|2021-07-05 19:36:20|2252.48|2243.78|2253.2|2244.5|2253.2|2244.5|2252.48|2243.78|21
1625513790000|2021-07-05 19:36:30|2253.33|2244.63|2253.12|2244.42|2253.37|2244.67|2253.07|2244.37|14
1625513800000|2021-07-05 19:36:40|2253.16|2244.46|2253.28|2244.58|2253.94|2245.24|2253.16|2244.46|22
1625513810000|2021-07-05 19:36:50|2253.27|2244.57|2252.99|2244.29|2253.38|2244.68|2252.61|2243.91|15
1625513820000|2021-07-05 19:37:00|2252.98|2244.28|2252.61|2243.91|2252.98|2244.28|2252.34|2243.64|21
1625513830000|2021-07-05 19:37:10|2252.67|2243.97|2252.85|2244.15|2252.85|2244.15|2252.6|2243.9|17
1625513840000|2021-07-05 19:37:20|2252.86|2244.16|2252.75|2244.05|2252.86|2244.16|2252.7|2244|13
1625513850000|2021-07-05 19:37:30|2253.14|2244.44|2253.14|2244.44|2253.21|2244.51|2253.14|2244.44|4
1625513860000|2021-07-05 19:37:40|2253.22|2244.52|2252.76|2244.06|2253.22|2244.52|2252.76|2244.06|7
1625513870000|2021-07-05 19:37:50|2252.73|2244.03|2253.14|2244.44|2253.14|2244.44|2252.72|2244.02|18
1625513880000|2021-07-05 19:38:00|2252.95|2244.25|2252.97|2244.27|2253.14|2244.44|2252.95|2244.25|6
1625513890000|2021-07-05 19:38:10|2252.95|2244.25|2253.91|2245.21|2253.95|2245.25|2252.91|2244.21|20
1625513900000|2021-07-05 19:38:20|2253.95|2245.25|2253.33|2244.63|2254|2245.3|2253.15|2244.45|15
1625513910000|2021-07-05 19:38:30|2253.35|2244.65|2253.27|2244.57|2253.86|2245.16|2253.27|2244.57|18
1625513920000|2021-07-05 19:38:40|2253.3|2244.6|2253.65|2244.95|2253.65|2244.95|2253.3|2244.6|20
1625513930000|2021-07-05 19:38:50|2253.58|2244.88|2253.67|2244.97|2253.69|2244.99|2253.5|2244.8|14
1625513940000|2021-07-05 19:39:00|2253.77|2245.07|2253.47|2244.77|2253.83|2245.13|2253.47|2244.77|15
1625513950000|2021-07-05 19:39:10|2253.54|2244.84|2253.31|2244.61|2253.54|2244.84|2253.2|2244.5|17
1625513960000|2021-07-05 19:39:20|2253.25|2244.55|2252.31|2243.61|2253.25|2244.55|2252.18|2243.48|19
1625513970000|2021-07-05 19:39:30|2252.29|2243.59|2252.29|2243.59|2252.53|2243.83|2252.24|2243.54|18
1625513980000|2021-07-05 19:39:40|2252.27|2243.57|2251.14|2242.44|2252.27|2243.57|2251.14|2242.44|11
1625513990000|2021-07-05 19:39:50|2251.31|2242.61|2250.89|2242.19|2251.49|2242.79|2250.87|2242.17|14
1625514000000|2021-07-05 19:40:00|2250.94|2242.24|2252.14|2243.44|2252.14|2243.44|2250.94|2242.24|13
1625514010000|2021-07-05 19:40:10|2252.34|2243.64|2252.63|2243.93|2252.78|2244.08|2252.16|2243.46|23
1625514020000|2021-07-05 19:40:20|2252.48|2243.78|2252.37|2243.67|2252.77|2244.07|2252.37|2243.67|17
1625514030000|2021-07-05 19:40:30|2252.63|2243.93|2253.55|2244.85|2253.55|2244.85|2252.63|2243.93|17
1625514040000|2021-07-05 19:40:40|2253.56|2244.86|2253.33|2244.63|2253.6|2244.9|2253.3|2244.6|22
1625514050000|2021-07-05 19:40:50|2253.36|2244.66|2254.01|2245.31|2254.08|2245.38|2253.32|2244.62|17
1625514060000|2021-07-05 19:41:00|2254.04|2245.34|2253.38|2244.68|2254.48|2245.78|2253.38|2244.68|20
1625514070000|2021-07-05 19:41:10|2253.35|2244.65|2253.93|2245.23|2253.93|2245.23|2253.35|2244.65|13
1625514080000|2021-07-05 19:41:20|2253.99|2245.29|2254.38|2245.68|2254.4|2245.7|2253.81|2245.11|23
1625514090000|2021-07-05 19:41:30|2254.42|2245.72|2254.31|2245.61|2254.43|2245.73|2254.18|2245.48|17
1625514100000|2021-07-05 19:41:40|2254.33|2245.63|2253.47|2244.77|2254.58|2245.88|2253.46|2244.76|24
1625514110000|2021-07-05 19:41:50|2253.45|2244.75|2254.17|2245.47|2254.38|2245.68|2253.45|2244.75|21
1625514120000|2021-07-05 19:42:00|2254.23|2245.53|2254.37|2245.67|2254.4|2245.7|2254.17|2245.47|11
1625514130000|2021-07-05 19:42:10|2254.27|2245.57|2254.44|2245.74|2254.51|2245.81|2254.26|2245.56|17
1625514140000|2021-07-05 19:42:20|2254.39|2245.69|2254.46|2245.76|2254.46|2245.76|2254.37|2245.67|18
1625514150000|2021-07-05 19:42:30|2254.38|2245.68|2253.65|2244.95|2254.38|2245.68|2253.57|2244.87|16
1625514160000|2021-07-05 19:42:40|2253.76|2245.06|2254.48|2245.78|2254.48|2245.78|2253.64|2244.94|25
1625514170000|2021-07-05 19:42:50|2254.5|2245.8|2254.49|2245.79|2254.66|2245.96|2254.47|2245.77|16
1625514180000|2021-07-05 19:43:00|2254.5|2245.8|2254.32|2245.62|2254.66|2245.96|2254.31|2245.61|21
1625514190000|2021-07-05 19:43:10|2254.31|2245.61|2254.4|2245.7|2254.44|2245.74|2254.28|2245.58|13
1625514200000|2021-07-05 19:43:20|2254.31|2245.61|2254.29|2245.59|2254.37|2245.67|2254.27|2245.57|9
1625514210000|2021-07-05 19:43:30|2254.33|2245.63|2253.62|2244.92|2254.4|2245.7|2253.54|2244.84|13
1625514220000|2021-07-05 19:43:40|2253.59|2244.89|2253.95|2245.25|2254.13|2245.43|2253.51|2244.81|19
1625514230000|2021-07-05 19:43:50|2253.97|2245.27|2253.4|2244.7|2253.99|2245.29|2253.4|2244.7|21
1625514240000|2021-07-05 19:44:00|2253.52|2244.82|2253.61|2244.91|2254.24|2245.54|2253.22|2244.52|25
1625514250000|2021-07-05 19:44:10|2253.87|2245.17|2254.32|2245.62|2254.44|2245.74|2253.87|2245.17|21
1625514260000|2021-07-05 19:44:20|2254.52|2245.82|2254.46|2245.76|2255.01|2246.31|2254.41|2245.71|17
1625514270000|2021-07-05 19:44:30|2254.48|2245.78|2254.11|2245.41|2254.8|2246.1|2254.11|2245.41|9
1625514290000|2021-07-05 19:44:50|2254|2245.3|2255.29|2246.59|2255.42|2246.72|2254|2245.3|7
1625514300000|2021-07-05 19:45:00|2255.4|2246.7|2255.65|2246.95|2255.71|2247.01|2255.35|2246.65|18
1625514310000|2021-07-05 19:45:10|2255.66|2246.96|2255.31|2246.61|2255.66|2246.96|2255.24|2246.54|22
1625514320000|2021-07-05 19:45:20|2254.82|2246.12|2254.07|2245.37|2254.82|2246.12|2253.79|2245.09|25
1625514330000|2021-07-05 19:45:30|2254.06|2245.36|2253.93|2245.23|2254.2|2245.5|2253.93|2245.23|14
1625514340000|2021-07-05 19:45:40|2254.13|2245.43|2254.02|2245.32|2254.19|2245.49|2253.92|2245.22|11
1625514350000|2021-07-05 19:45:50|2254.13|2245.43|2252.76|2244.06|2254.13|2245.43|2252.76|2244.06|16
1625514360000|2021-07-05 19:46:00|2252.62|2243.92|2252.82|2244.12|2252.82|2244.12|2252.47|2243.77|20
1625514370000|2021-07-05 19:46:10|2253.35|2244.65|2252.34|2243.64|2253.55|2244.85|2252.34|2243.64|25
1625514380000|2021-07-05 19:46:20|2252.33|2243.63|2250.74|2242.04|2252.36|2243.66|2250.74|2242.04|26
1625514390000|2021-07-05 19:46:30|2250.99|2242.29|2251.33|2242.63|2251.33|2242.63|2250.71|2242.01|25
1625514400000|2021-07-05 19:46:40|2251.36|2242.66|2251.82|2243.12|2252.31|2243.61|2251.36|2242.66|24
1625514410000|2021-07-05 19:46:50|2251.81|2243.11|2251.36|2242.66|2251.81|2243.11|2251.36|2242.66|16
1625514420000|2021-07-05 19:47:00|2251.34|2242.64|2249.49|2240.79|2251.34|2242.64|2249.49|2240.79|21
1625514430000|2021-07-05 19:47:10|2249.5|2240.8|2248.32|2239.62|2249.5|2240.8|2248.16|2239.46|26
1625514440000|2021-07-05 19:47:20|2248.43|2239.73|2249|2240.3|2249.14|2240.44|2248.43|2239.73|24
1625514450000|2021-07-05 19:47:30|2248.98|2240.28|2247.97|2239.27|2249|2240.3|2247.97|2239.27|20
1625514460000|2021-07-05 19:47:40|2247.76|2239.06|2247.33|2238.63|2247.76|2239.06|2247.29|2238.59|18
1625514470000|2021-07-05 19:47:50|2247.4|2238.7|2248.75|2240.05|2248.88|2240.18|2247.21|2238.51|21
1625514480000|2021-07-05 19:48:00|2248.89|2240.19|2249.13|2240.43|2249.61|2240.91|2248.75|2240.05|21
1625514490000|2021-07-05 19:48:10|2249|2240.3|2249.46|2240.76|2249.46|2240.76|2248.81|2240.11|23
1625514500000|2021-07-05 19:48:20|2249.47|2240.77|2249.41|2240.71|2249.51|2240.81|2248.82|2240.12|25
1625514510000|2021-07-05 19:48:30|2249.43|2240.73|2248.93|2240.23|2249.54|2240.84|2248.78|2240.08|18
1625514520000|2021-07-05 19:48:40|2248.41|2239.71|2248.44|2239.74|2248.51|2239.81|2248.2|2239.5|14
1625514530000|2021-07-05 19:48:50|2248.41|2239.71|2246.43|2237.73|2248.41|2239.71|2246.43|2237.73|22
1625514540000|2021-07-05 19:49:00|2246.37|2237.67|2247.55|2238.85|2247.55|2238.85|2246.37|2237.67|26
1625514550000|2021-07-05 19:49:10|2247.58|2238.88|2248.61|2239.91|2248.85|2240.15|2247.58|2238.88|18
1625514560000|2021-07-05 19:49:20|2248.53|2239.83|2248.82|2240.12|2248.82|2240.12|2248.16|2239.46|18
1625514570000|2021-07-05 19:49:30|2249|2240.3|2248.69|2239.99|2249.05|2240.35|2248.34|2239.64|25
1625514580000|2021-07-05 19:49:40|2248.43|2239.73|2248.41|2239.71|2248.51|2239.81|2248.07|2239.37|20
1625514590000|2021-07-05 19:49:50|2248.42|2239.72|2248.23|2239.53|2248.52|2239.82|2248.02|2239.32|20
1625514600000|2021-07-05 19:50:00|2248.18|2239.48|2248.5|2239.8|2248.57|2239.87|2248.18|2239.48|20
1625514610000|2021-07-05 19:50:10|2248.54|2239.84|2249.38|2240.68|2249.38|2240.68|2248.47|2239.77|21
1625514620000|2021-07-05 19:50:20|2249.44|2240.74|2249.2|2240.5|2249.44|2240.74|2249.05|2240.35|27
1625514630000|2021-07-05 19:50:30|2249.23|2240.53|2250.17|2241.47|2250.19|2241.49|2249.14|2240.44|24
1625514640000|2021-07-05 19:50:40|2250.1|2241.4|2250.57|2241.87|2250.57|2241.87|2249.82|2241.12|18
1625514650000|2021-07-05 19:50:50|2250.34|2241.64|2249.7|2241|2250.34|2241.64|2249.7|2241|15
1625514660000|2021-07-05 19:51:00|2249.71|2241.01|2250.33|2241.63|2250.33|2241.63|2249.71|2241.01|10
1625514670000|2021-07-05 19:51:10|2250.23|2241.53|2250.41|2241.71|2250.43|2241.73|2250.17|2241.47|17
1625514680000|2021-07-05 19:51:20|2250.4|2241.7|2248.23|2239.53|2250.4|2241.7|2248.23|2239.53|20
1625514690000|2021-07-05 19:51:30|2248.17|2239.47|2245.12|2236.42|2248.17|2239.47|2245.12|2236.42|24
1625514700000|2021-07-05 19:51:40|2245.25|2236.55|2245.05|2236.35|2245.25|2236.55|2244.11|2235.41|26
1625514710000|2021-07-05 19:51:50|2244.92|2236.22|2246.17|2237.47|2246.17|2237.47|2244.46|2235.76|27
1625514720000|2021-07-05 19:52:00|2246.18|2237.48|2248.1|2239.4|2248.28|2239.58|2246.18|2237.48|26
1625514730000|2021-07-05 19:52:10|2248.13|2239.43|2247.06|2238.36|2248.13|2239.43|2246.73|2238.03|25
1625514740000|2021-07-05 19:52:20|2247.11|2238.41|2247.68|2238.98|2247.72|2239.02|2247.01|2238.31|26
1625514750000|2021-07-05 19:52:30|2247.78|2239.08|2247.77|2239.07|2247.78|2239.08|2247.33|2238.63|22
1625514760000|2021-07-05 19:52:40|2247.37|2238.67|2247.9|2239.2|2248.34|2239.64|2246.96|2238.26|22
1625514770000|2021-07-05 19:52:50|2248.04|2239.34|2247.81|2239.11|2248.25|2239.55|2247.81|2239.11|11
1625514780000|2021-07-05 19:53:00|2248.21|2239.51|2248.65|2239.95|2248.65|2239.95|2247.82|2239.12|21
1625514790000|2021-07-05 19:53:10|2248.79|2240.09|2249.24|2240.54|2249.44|2240.74|2248.62|2239.92|24
1625514800000|2021-07-05 19:53:20|2249.31|2240.61|2248.36|2239.66|2249.35|2240.65|2248.15|2239.45|26
1625514810000|2021-07-05 19:53:30|2248.4|2239.7|2248.74|2240.04|2248.99|2240.29|2248.39|2239.69|22
1625514820000|2021-07-05 19:53:40|2248.82|2240.12|2248.21|2239.51|2249.02|2240.32|2248.21|2239.51|27
1625514830000|2021-07-05 19:53:50|2248.27|2239.57|2247.33|2238.63|2248.27|2239.57|2247.24|2238.54|25
1625514840000|2021-07-05 19:54:00|2247.35|2238.65|2247.66|2238.96|2247.82|2239.12|2247.32|2238.62|24
1625514850000|2021-07-05 19:54:10|2247.69|2238.99|2248.47|2239.77|2248.49|2239.79|2247.49|2238.79|22
1625514860000|2021-07-05 19:54:20|2248.48|2239.78|2248.57|2239.87|2248.96|2240.26|2248.39|2239.69|17
1625514870000|2021-07-05 19:54:30|2248.45|2239.75|2248.6|2239.9|2248.68|2239.98|2248.35|2239.65|25
1625514880000|2021-07-05 19:54:40|2248.65|2239.95|2248.15|2239.45|2248.65|2239.95|2248.15|2239.45|22
1625514890000|2021-07-05 19:54:50|2248.11|2239.41|2247.07|2238.37|2248.16|2239.46|2246.99|2238.29|27
1625514900000|2021-07-05 19:55:00|2247.11|2238.41|2248.02|2239.32|2248.45|2239.75|2247.11|2238.41|28
1625514910000|2021-07-05 19:55:10|2248.06|2239.36|2248.13|2239.43|2248.77|2240.07|2248.03|2239.33|22
1625514920000|2021-07-05 19:55:20|2248.19|2239.49|2248.23|2239.53|2248.48|2239.78|2248.15|2239.45|19
1625514930000|2021-07-05 19:55:30|2248.26|2239.56|2248.82|2240.12|2248.92|2240.22|2248.26|2239.56|21
1625514940000|2021-07-05 19:55:40|2248.83|2240.13|2247.56|2238.86|2248.83|2240.13|2247.36|2238.66|24
1625514950000|2021-07-05 19:55:50|2247.6|2238.9|2248.46|2239.76|2248.66|2239.96|2247.27|2238.57|24
1625514960000|2021-07-05 19:56:00|2248.98|2240.28|2247.57|2238.87|2249.01|2240.31|2247.46|2238.76|23
1625514970000|2021-07-05 19:56:10|2247.56|2238.86|2248.2|2239.5|2248.3|2239.6|2247.56|2238.86|24
1625514980000|2021-07-05 19:56:20|2248.23|2239.53|2247.99|2239.29|2248.48|2239.78|2247.98|2239.28|22
1625514990000|2021-07-05 19:56:30|2248.01|2239.31|2248.13|2239.43|2248.13|2239.43|2247.95|2239.25|18
1625515000000|2021-07-05 19:56:40|2248.08|2239.38|2248.09|2239.39|2248.34|2239.64|2248.08|2239.38|24
1625515010000|2021-07-05 19:56:50|2248.03|2239.33|2248.13|2239.43|2248.18|2239.48|2247.97|2239.27|21
1625515020000|2021-07-05 19:57:00|2248.14|2239.44|2247.86|2239.16|2248.14|2239.44|2247.86|2239.16|22
1625515030000|2021-07-05 19:57:10|2247.89|2239.19|2247.53|2238.83|2247.89|2239.19|2245.6|2236.9|27
1625515040000|2021-07-05 19:57:20|2247.44|2238.74|2248.34|2239.64|2248.41|2239.71|2247.44|2238.74|23
1625515050000|2021-07-05 19:57:30|2248.38|2239.68|2247.89|2239.19|2248.43|2239.73|2247.89|2239.19|22
1625515060000|2021-07-05 19:57:40|2247.93|2239.23|2248.53|2239.83|2248.55|2239.85|2247.93|2239.23|16
1625515070000|2021-07-05 19:57:50|2248.3|2239.6|2248.15|2239.45|2248.3|2239.6|2248.15|2239.45|21
1625515080000|2021-07-05 19:58:00|2248.14|2239.44|2248.53|2239.83|2248.65|2239.95|2248.13|2239.43|24
1625515090000|2021-07-05 19:58:10|2248.51|2239.81|2248.58|2239.88|2248.85|2240.15|2247.59|2238.89|24
1625515100000|2021-07-05 19:58:20|2248.61|2239.91|2248.69|2239.99|2248.69|2239.99|2248.58|2239.88|8
1625515110000|2021-07-05 19:58:30|2248.77|2240.07|2248.62|2239.92|2248.84|2240.14|2248.61|2239.91|9
1625515120000|2021-07-05 19:58:40|2248.88|2240.18|2248.95|2240.25|2249.03|2240.33|2248.82|2240.12|8
1625515130000|2021-07-05 19:58:50|2248.9|2240.2|2248.85|2240.15|2249.06|2240.36|2248.85|2240.15|10
1625515140000|2021-07-05 19:59:00|2248.89|2240.19|2250.91|2242.21|2250.91|2242.21|2248.84|2240.14|17
1625515150000|2021-07-05 19:59:10|2250.84|2242.14|2250.71|2242.01|2250.84|2242.14|2249.73|2241.03|26
1625515160000|2021-07-05 19:59:20|2250.68|2241.98|2250.71|2242.01|2250.77|2242.07|2250.58|2241.88|17
1625515170000|2021-07-05 19:59:30|2250.58|2241.88|2250.9|2242.2|2251.01|2242.31|2250.5|2241.8|19
1625515180000|2021-07-05 19:59:40|2250.94|2242.24|2250.66|2241.96|2250.97|2242.27|2250.66|2241.96|20
1625515190000|2021-07-05 19:59:50|2250.7|2242|2250.08|2241.38|2250.83|2242.13|2250.07|2241.37|19
1625515200000|2021-07-05 20:00:00|2250.05|2241.35|2256.25|2247.55|2256.25|2247.55|2249.88|2241.18|26
1625515210000|2021-07-05 20:00:10|2256.3|2247.6|2258|2249.3|2259.01|2250.31|2256.3|2247.6|24
1625515220000|2021-07-05 20:00:20|2257.88|2249.18|2257.61|2248.91|2258.12|2249.42|2257.49|2248.79|21
1625515230000|2021-07-05 20:00:30|2257.45|2248.75|2256.88|2248.18|2257.58|2248.88|2256.21|2247.51|26
1625515240000|2021-07-05 20:00:40|2256.97|2248.27|2257.28|2248.58|2257.76|2249.06|2256.93|2248.23|20
1625515250000|2021-07-05 20:00:50|2257.37|2248.67|2257.66|2248.96|2258.48|2249.78|2256.87|2248.17|24
1625515260000|2021-07-05 20:01:00|2257.67|2248.97|2257.39|2248.69|2258.3|2249.6|2257.27|2248.57|28
1625515270000|2021-07-05 20:01:10|2257.26|2248.56|2257.27|2248.57|2257.47|2248.77|2257.26|2248.56|26
1625515280000|2021-07-05 20:01:20|2257.15|2248.45|2256.55|2247.85|2257.15|2248.45|2256.44|2247.74|18
1625515290000|2021-07-05 20:01:30|2256.75|2248.05|2255.84|2247.14|2256.78|2248.08|2255.82|2247.12|26
1625515300000|2021-07-05 20:01:40|2255.86|2247.16|2255.71|2247.01|2256.2|2247.5|2255.62|2246.92|25
1625515310000|2021-07-05 20:01:50|2255.69|2246.99|2255.63|2246.93|2255.74|2247.04|2255.55|2246.85|12
1625515320000|2021-07-05 20:02:00|2255.61|2246.91|2256.23|2247.53|2256.23|2247.53|2255.55|2246.85|21
1625515330000|2021-07-05 20:02:10|2256.39|2247.69|2256.63|2247.93|2257.63|2248.93|2256.39|2247.69|28
1625515340000|2021-07-05 20:02:20|2256.55|2247.85|2251.36|2242.66|2256.88|2248.18|2251.36|2242.66|27
1625515350000|2021-07-05 20:02:30|2251.39|2242.69|2252.87|2244.17|2253.27|2244.57|2251.39|2242.69|24
1625515360000|2021-07-05 20:02:40|2252.81|2244.11|2251.61|2242.91|2252.82|2244.12|2251.61|2242.91|20
1625515370000|2021-07-05 20:02:50|2252.15|2243.45|2250.42|2241.72|2252.58|2243.88|2249.82|2241.12|24
1625515380000|2021-07-05 20:03:00|2250.25|2241.55|2249.1|2240.4|2250.25|2241.55|2249|2240.3|21
1625515390000|2021-07-05 20:03:10|2249.04|2240.34|2250.16|2241.46|2250.56|2241.86|2249.04|2240.34|20
1625515400000|2021-07-05 20:03:20|2250.22|2241.52|2249.48|2240.78|2250.61|2241.91|2249.48|2240.78|23
1625515410000|2021-07-05 20:03:30|2249.69|2240.99|2249.84|2241.14|2250.08|2241.38|2249.69|2240.99|19
1625515420000|2021-07-05 20:03:40|2249.85|2241.15|2249.75|2241.05|2250.08|2241.38|2249.58|2240.88|19
1625515430000|2021-07-05 20:03:50|2249.69|2240.99|2245.78|2237.08|2249.69|2240.99|2245.61|2236.91|27
1625515440000|2021-07-05 20:04:00|2245.72|2237.02|2246.85|2238.15|2247.2|2238.5|2245.64|2236.94|22
1625515450000|2021-07-05 20:04:10|2246.79|2238.09|2247.05|2238.35|2247.2|2238.5|2246.73|2238.03|22
1625515460000|2021-07-05 20:04:20|2246.97|2238.27|2247.08|2238.38|2248.04|2239.34|2246.31|2237.61|28
1625515470000|2021-07-05 20:04:30|2247.52|2238.82|2245.36|2236.66|2247.52|2238.82|2245.31|2236.61|25
1625515480000|2021-07-05 20:04:40|2245.31|2236.61|2245.79|2237.09|2246.45|2237.75|2245.31|2236.61|25
1625515490000|2021-07-05 20:04:50|2245.92|2237.22|2247.7|2239|2248.06|2239.36|2245.91|2237.21|27
1625515500000|2021-07-05 20:05:00|2247.71|2239.01|2248.26|2239.56|2248.43|2239.73|2247.71|2239.01|21
1625515510000|2021-07-05 20:05:10|2248.27|2239.57|2248.23|2239.53|2248.54|2239.84|2248.17|2239.47|24
1625515520000|2021-07-05 20:05:20|2248.31|2239.61|2247.77|2239.07|2248.31|2239.61|2247.77|2239.07|24
1625515530000|2021-07-05 20:05:30|2247.88|2239.18|2246.3|2237.6|2247.88|2239.18|2245.89|2237.19|27
1625515540000|2021-07-05 20:05:40|2246.27|2237.57|2247.58|2238.88|2247.58|2238.88|2246.05|2237.35|23
1625515550000|2021-07-05 20:05:50|2247.45|2238.75|2246.58|2237.88|2247.79|2239.09|2246.29|2237.59|24
1625515560000|2021-07-05 20:06:00|2246.61|2237.91|2246.88|2238.18|2247.2|2238.5|2246.61|2237.91|25
1625515570000|2021-07-05 20:06:10|2246.8|2238.1|2246.86|2238.16|2246.99|2238.29|2246.13|2237.43|27
1625515580000|2021-07-05 20:06:20|2246.84|2238.14|2243.15|2234.45|2246.84|2238.14|2243.04|2234.34|28
1625515590000|2021-07-05 20:06:30|2242.85|2234.15|2244.61|2235.91|2244.94|2236.24|2242.38|2233.68|28
1625515600000|2021-07-05 20:06:40|2244.51|2235.81|2244.61|2235.91|2244.72|2236.02|2244.43|2235.73|16
1625515610000|2021-07-05 20:06:50|2244.64|2235.94|2244.61|2235.91|2245.58|2236.88|2244.52|2235.82|25
1625515620000|2021-07-05 20:07:00|2244.59|2235.89|2245.96|2237.26|2246.24|2237.54|2244.4|2235.7|22
1625515630000|2021-07-05 20:07:10|2245.91|2237.21|2246.24|2237.54|2246.24|2237.54|2245.8|2237.1|16
1625515640000|2021-07-05 20:07:20|2246.23|2237.53|2246.57|2237.87|2247.57|2238.87|2246.19|2237.49|21
1625515650000|2021-07-05 20:07:30|2246.71|2238.01|2247.24|2238.54|2247.24|2238.54|2246.62|2237.92|16
1625515660000|2021-07-05 20:07:40|2247.29|2238.59|2246.34|2237.64|2247.35|2238.65|2246.34|2237.64|15
1625515670000|2021-07-05 20:07:50|2246.21|2237.51|2246.99|2238.29|2247.25|2238.55|2246.08|2237.38|20
1625515680000|2021-07-05 20:08:00|2247.14|2238.44|2246.9|2238.2|2247.33|2238.63|2246.64|2237.94|14
1625515690000|2021-07-05 20:08:10|2247.1|2238.4|2247.15|2238.45|2247.39|2238.69|2247.09|2238.39|13
1625515700000|2021-07-05 20:08:20|2247.2|2238.5|2247.37|2238.67|2247.37|2238.67|2247.18|2238.48|11
1625515710000|2021-07-05 20:08:30|2247.2|2238.5|2247.15|2238.45|2247.75|2239.05|2247.15|2238.45|15
1625515720000|2021-07-05 20:08:40|2247.17|2238.47|2247.55|2238.85|2247.82|2239.12|2247.17|2238.47|14
1625515730000|2021-07-05 20:08:50|2247.71|2239.01|2247.04|2238.34|2247.74|2239.04|2247.02|2238.32|13
1625515740000|2021-07-05 20:09:00|2247|2238.3|2248.31|2239.61|2248.47|2239.77|2247|2238.3|19
1625515750000|2021-07-05 20:09:10|2248.3|2239.6|2248.19|2239.49|2248.42|2239.72|2248.17|2239.47|18
1625515760000|2021-07-05 20:09:20|2248.17|2239.47|2246.95|2238.25|2248.19|2239.49|2246.17|2237.47|25
1625515770000|2021-07-05 20:09:30|2246.98|2238.28|2247.36|2238.66|2247.56|2238.86|2246.96|2238.26|15
1625515780000|2021-07-05 20:09:40|2247.25|2238.55|2247.37|2238.67|2247.42|2238.72|2247.2|2238.5|14
1625515790000|2021-07-05 20:09:50|2247.25|2238.55|2247.59|2238.89|2247.59|2238.89|2247.25|2238.55|13
1625515800000|2021-07-05 20:10:00|2247.43|2238.73|2248.29|2239.59|2248.29|2239.59|2247.08|2238.38|12
1625515810000|2021-07-05 20:10:10|2248.32|2239.62|2248.55|2239.85|2248.75|2240.05|2248.32|2239.62|17
1625515820000|2021-07-05 20:10:20|2248.51|2239.81|2247.3|2238.6|2248.51|2239.81|2247.19|2238.49|21
1625515830000|2021-07-05 20:10:30|2247.21|2238.51|2247.84|2239.14|2247.92|2239.22|2247.21|2238.51|11
1625515840000|2021-07-05 20:10:40|2247.76|2239.06|2248.24|2239.54|2248.24|2239.54|2247.31|2238.61|20
1625515850000|2021-07-05 20:10:50|2248.23|2239.53|2248.13|2239.43|2248.41|2239.71|2248.13|2239.43|18
1625515860000|2021-07-05 20:11:00|2248.18|2239.48|2247.96|2239.26|2248.52|2239.82|2247.96|2239.26|14
1625515870000|2021-07-05 20:11:10|2247.86|2239.16|2247.66|2238.96|2247.86|2239.16|2247.63|2238.93|21
1625515880000|2021-07-05 20:11:20|2247.68|2238.98|2247.08|2238.38|2247.68|2238.98|2246.9|2238.2|22
1625515890000|2021-07-05 20:11:30|2247.14|2238.44|2246.09|2237.39|2247.29|2238.59|2245.98|2237.28|28
1625515900000|2021-07-05 20:11:40|2246.08|2237.38|2245.09|2236.39|2246.6|2237.9|2245.09|2236.39|25
1625515910000|2021-07-05 20:11:50|2244.87|2236.17|2244.81|2236.11|2244.87|2236.17|2244.72|2236.02|18
1625515920000|2021-07-05 20:12:00|2244.8|2236.1|2245.75|2237.05|2245.75|2237.05|2244.77|2236.07|18
1625515930000|2021-07-05 20:12:10|2245.73|2237.03|2245.72|2237.02|2246|2237.3|2245.28|2236.58|19
1625515940000|2021-07-05 20:12:20|2245.79|2237.09|2245.42|2236.72|2246.05|2237.35|2245.34|2236.64|21
1625515950000|2021-07-05 20:12:30|2245.1|2236.4|2245.71|2237.01|2245.84|2237.14|2245.1|2236.4|19
1625515960000|2021-07-05 20:12:40|2245.62|2236.92|2246.14|2237.44|2246.14|2237.44|2245.46|2236.76|25
1625515970000|2021-07-05 20:12:50|2246.2|2237.5|2244.52|2235.82|2246.2|2237.5|2244.52|2235.82|23
1625515980000|2021-07-05 20:13:00|2244.51|2235.81|2245.34|2236.64|2245.34|2236.64|2244.51|2235.81|19
1625515990000|2021-07-05 20:13:10|2245.38|2236.68|2244.69|2235.99|2245.4|2236.7|2244.69|2235.99|10
1625516000000|2021-07-05 20:13:20|2244.68|2235.98|2244.42|2235.72|2244.68|2235.98|2244.07|2235.37|19
1625516010000|2021-07-05 20:13:30|2244.46|2235.76|2244.56|2235.86|2244.66|2235.96|2244.08|2235.38|20
1625516020000|2021-07-05 20:13:40|2244.47|2235.77|2244.42|2235.72|2244.72|2236.02|2244.23|2235.53|18
1625516030000|2021-07-05 20:13:50|2244.43|2235.73|2244.48|2235.78|2244.62|2235.92|2244.11|2235.41|18
1625516040000|2021-07-05 20:14:00|2244.57|2235.87|2244.5|2235.8|2244.57|2235.87|2244.05|2235.35|15
1625516050000|2021-07-05 20:14:10|2244.36|2235.66|2244.14|2235.44|2244.38|2235.68|2244.02|2235.32|14
1625516060000|2021-07-05 20:14:20|2244.11|2235.41|2243.38|2234.68|2244.27|2235.57|2243.38|2234.68|10
1625516070000|2021-07-05 20:14:30|2243.63|2234.93|2243.41|2234.71|2243.7|2235|2243.2|2234.5|21
1625516080000|2021-07-05 20:14:40|2243.36|2234.66|2243.05|2234.35|2243.42|2234.72|2243.04|2234.34|17
1625516090000|2021-07-05 20:14:50|2243.08|2234.38|2242.56|2233.86|2243.15|2234.45|2242.51|2233.81|17
1625516100000|2021-07-05 20:15:00|2242.57|2233.87|2244.04|2235.34|2244.4|2235.7|2242.57|2233.87|20
1625516110000|2021-07-05 20:15:10|2244.02|2235.32|2243.75|2235.05|2244.02|2235.32|2243.26|2234.56|19
1625516120000|2021-07-05 20:15:20|2243.76|2235.06|2244.06|2235.36|2244.06|2235.36|2243.65|2234.95|17
1625516130000|2021-07-05 20:15:30|2244.07|2235.37|2243.86|2235.16|2244.07|2235.37|2243.82|2235.12|16
1625516140000|2021-07-05 20:15:40|2243.79|2235.09|2243.75|2235.05|2244.09|2235.39|2243.75|2235.05|11
1625516150000|2021-07-05 20:15:50|2243.79|2235.09|2244|2235.3|2244.35|2235.65|2243.79|2235.09|10
1625516160000|2021-07-05 20:16:00|2243.98|2235.28|2244.31|2235.61|2244.38|2235.68|2243.89|2235.19|13
1625516170000|2021-07-05 20:16:10|2244.43|2235.73|2245.06|2236.36|2245.09|2236.39|2244.29|2235.59|14
1625516180000|2021-07-05 20:16:20|2245.07|2236.37|2244.96|2236.26|2245.29|2236.59|2244.53|2235.83|24
1625516190000|2021-07-05 20:16:30|2245.04|2236.34|2244.51|2235.81|2245.15|2236.45|2244.49|2235.79|17
1625516200000|2021-07-05 20:16:40|2244.52|2235.82|2245.11|2236.41|2245.11|2236.41|2244.32|2235.62|20
1625516210000|2021-07-05 20:16:50|2245.26|2236.56|2245.18|2236.48|2245.26|2236.56|2245.1|2236.4|11
1625516220000|2021-07-05 20:17:00|2245.2|2236.5|2245.26|2236.56|2245.28|2236.58|2245.15|2236.45|4
1625516230000|2021-07-05 20:17:10|2245.31|2236.61|2245.66|2236.96|2245.66|2236.96|2245.28|2236.58|20
1625516240000|2021-07-05 20:17:20|2245.68|2236.98|2247.9|2239.2|2248.03|2239.33|2245.64|2236.94|17
1625516250000|2021-07-05 20:17:30|2247.93|2239.23|2246.12|2237.42|2247.93|2239.23|2246.12|2237.42|24
1625516260000|2021-07-05 20:17:40|2246.09|2237.39|2245.44|2236.74|2246.13|2237.43|2244.82|2236.12|27
1625516270000|2021-07-05 20:17:50|2245.69|2236.99|2245.52|2236.82|2245.69|2236.99|2245.36|2236.66|19
1625516280000|2021-07-05 20:18:00|2245.48|2236.78|2244.96|2236.26|2245.49|2236.79|2244.91|2236.21|20
1625516290000|2021-07-05 20:18:10|2244.97|2236.27|2246.1|2237.4|2246.37|2237.67|2244.87|2236.17|25
1625516300000|2021-07-05 20:18:20|2246.19|2237.49|2246.3|2237.6|2246.3|2237.6|2246.05|2237.35|19
1625516310000|2021-07-05 20:18:30|2246.31|2237.61|2246.47|2237.77|2246.47|2237.77|2246.08|2237.38|21
1625516320000|2021-07-05 20:18:40|2246.42|2237.72|2246.3|2237.6|2246.61|2237.91|2246.28|2237.58|18
1625516330000|2021-07-05 20:18:50|2246.32|2237.62|2245.87|2237.17|2246.45|2237.75|2245.81|2237.11|24
1625516340000|2021-07-05 20:19:00|2245.9|2237.2|2245.95|2237.25|2246.02|2237.32|2245.69|2236.99|18
1625516350000|2021-07-05 20:19:10|2245.89|2237.19|2247.17|2238.47|2247.17|2238.47|2245.89|2237.19|24
1625516360000|2021-07-05 20:19:20|2247.18|2238.48|2242.4|2233.7|2247.18|2238.48|2242.4|2233.7|25
1625516370000|2021-07-05 20:19:30|2242.31|2233.61|2241.71|2233.01|2242.31|2233.61|2240.94|2232.24|27
1625516380000|2021-07-05 20:19:40|2242.18|2233.48|2242.3|2233.6|2242.3|2233.6|2241.97|2233.27|18
1625516390000|2021-07-05 20:19:50|2242.27|2233.57|2243.05|2234.35|2243.05|2234.35|2242.27|2233.57|20
1625516400000|2021-07-05 20:20:00|2243.29|2234.59|2243.11|2234.41|2243.51|2234.81|2242.97|2234.27|19
1625516410000|2021-07-05 20:20:10|2242.98|2234.28|2241.23|2232.53|2242.98|2234.28|2241.14|2232.44|19
1625516420000|2021-07-05 20:20:20|2241.24|2232.54|2241.97|2233.27|2241.97|2233.27|2238.51|2229.81|26
1625516430000|2021-07-05 20:20:30|2242.03|2233.33|2240.02|2231.32|2242.4|2233.7|2239.94|2231.24|26
1625516440000|2021-07-05 20:20:40|2240.01|2231.31|2238.74|2230.04|2240.22|2231.52|2238.74|2230.04|24
1625516450000|2021-07-05 20:20:50|2238.11|2229.41|2238.66|2229.96|2239.18|2230.48|2237.88|2229.18|27
1625516460000|2021-07-05 20:21:00|2238.6|2229.9|2238.28|2229.58|2239.21|2230.51|2238.02|2229.32|25
1625516470000|2021-07-05 20:21:10|2238.3|2229.6|2238.78|2230.08|2238.85|2230.15|2237.2|2228.5|24
1625516480000|2021-07-05 20:21:20|2238.85|2230.15|2237.75|2229.05|2238.85|2230.15|2236.82|2228.12|26
1625516490000|2021-07-05 20:21:30|2237.71|2229.01|2236.81|2228.11|2237.71|2229.01|2236.65|2227.95|27
1625516500000|2021-07-05 20:21:40|2236.85|2228.15|2236.61|2227.91|2237.48|2228.78|2236.61|2227.91|24
1625516510000|2021-07-05 20:21:50|2236.47|2227.77|2234.91|2226.21|2237.17|2228.47|2234.91|2226.21|23
1625516520000|2021-07-05 20:22:00|2234.07|2225.37|2233.01|2224.31|2234.91|2226.21|2232.67|2223.97|29
1625516530000|2021-07-05 20:22:10|2232.86|2224.16|2233.34|2224.64|2233.34|2224.64|2231.7|2223|21
1625516540000|2021-07-05 20:22:20|2233.25|2224.55|2231.81|2223.11|2233.32|2224.62|2231.47|2222.77|27
1625516550000|2021-07-05 20:22:30|2231.73|2223.03|2232.53|2223.83|2232.96|2224.26|2231.57|2222.87|26
1625516560000|2021-07-05 20:22:40|2232.72|2224.02|2231.72|2223.02|2232.77|2224.07|2231.64|2222.94|16
1625516570000|2021-07-05 20:22:50|2232.36|2223.66|2231.92|2223.22|2232.37|2223.67|2231.7|2223|26
1625516580000|2021-07-05 20:23:00|2231.81|2223.11|2233.37|2224.67|2233.37|2224.67|2231.59|2222.89|21
1625516590000|2021-07-05 20:23:10|2233.81|2225.11|2234.36|2225.66|2234.44|2225.74|2233.43|2224.73|26
1625516600000|2021-07-05 20:23:20|2234.38|2225.68|2233.93|2225.23|2234.38|2225.68|2233.88|2225.18|24
1625516610000|2021-07-05 20:23:30|2233.96|2225.26|2233.88|2225.18|2234|2225.3|2232.76|2224.06|27
1625516620000|2021-07-05 20:23:40|2233.74|2225.04|2230.64|2221.94|2233.81|2225.11|2230.64|2221.94|24
1625516630000|2021-07-05 20:23:50|2230.58|2221.88|2226.93|2218.23|2230.6|2221.9|2226.93|2218.23|27
1625516640000|2021-07-05 20:24:00|2227|2218.3|2223.89|2215.19|2227|2218.3|2223.69|2214.99|26
1625516650000|2021-07-05 20:24:10|2224.19|2215.49|2224.8|2216.1|2224.8|2216.1|2223.82|2215.12|28
1625516660000|2021-07-05 20:24:20|2224.81|2216.11|2223.18|2214.48|2225.38|2216.68|2222.95|2214.25|27
1625516670000|2021-07-05 20:24:30|2223.21|2214.51|2222.77|2214.07|2223.68|2214.98|2222.07|2213.37|27
1625516680000|2021-07-05 20:24:40|2222.76|2214.06|2223.51|2214.81|2224.34|2215.64|2222.76|2214.06|25
1625516690000|2021-07-05 20:24:50|2223.41|2214.71|2223.41|2214.71|2223.49|2214.79|2222.37|2213.67|26
1625516700000|2021-07-05 20:25:00|2223.4|2214.7|2227.09|2218.39|2227.09|2218.39|2223.4|2214.7|27
1625516710000|2021-07-05 20:25:10|2226.69|2217.99|2226.82|2218.12|2227.55|2218.85|2226.69|2217.99|27
1625516720000|2021-07-05 20:25:20|2226.99|2218.29|2225.62|2216.92|2227.09|2218.39|2225.46|2216.76|24
1625516730000|2021-07-05 20:25:30|2225.63|2216.93|2226.04|2217.34|2226.39|2217.69|2224.99|2216.29|25
1625516740000|2021-07-05 20:25:40|2226.01|2217.31|2225.9|2217.2|2226.36|2217.66|2225.69|2216.99|26
1625516750000|2021-07-05 20:25:50|2225.89|2217.19|2226|2217.3|2226.25|2217.55|2225.76|2217.06|23
1625516760000|2021-07-05 20:26:00|2225.64|2216.94|2227.2|2218.5|2227.32|2218.62|2225.64|2216.94|26
1625516770000|2021-07-05 20:26:10|2227.18|2218.48|2227.5|2218.8|2227.52|2218.82|2227.17|2218.47|26
1625516780000|2021-07-05 20:26:20|2227.52|2218.82|2228.59|2219.89|2228.75|2220.05|2227.52|2218.82|25
1625516790000|2021-07-05 20:26:30|2228.76|2220.06|2229.39|2220.69|2229.69|2220.99|2228.64|2219.94|25
1625516800000|2021-07-05 20:26:40|2229.56|2220.86|2228.99|2220.29|2229.58|2220.88|2228.99|2220.29|17
1625516810000|2021-07-05 20:26:50|2229.13|2220.43|2228.43|2219.73|2229.13|2220.43|2227.83|2219.13|22
1625516820000|2021-07-05 20:27:00|2228.62|2219.92|2228.5|2219.8|2229.32|2220.62|2227.96|2219.26|24
1625516830000|2021-07-05 20:27:10|2228.45|2219.75|2228.45|2219.75|2228.78|2220.08|2228.1|2219.4|24
1625516840000|2021-07-05 20:27:20|2228.42|2219.72|2229.49|2220.79|2229.49|2220.79|2228.39|2219.69|14
1625516850000|2021-07-05 20:27:30|2229.41|2220.71|2229.73|2221.03|2229.73|2221.03|2229.13|2220.43|18
1625516860000|2021-07-05 20:27:40|2229.78|2221.08|2229.42|2220.72|2230.2|2221.5|2229.05|2220.35|19
1625516870000|2021-07-05 20:27:50|2229.29|2220.59|2230.07|2221.37|2230.07|2221.37|2229.26|2220.56|25
1625516880000|2021-07-05 20:28:00|2229.89|2221.19|2229.94|2221.24|2230.07|2221.37|2229.75|2221.05|21
1625516890000|2021-07-05 20:28:10|2229.84|2221.14|2229.8|2221.1|2229.88|2221.18|2228.47|2219.77|23
1625516900000|2021-07-05 20:28:20|2229.76|2221.06|2229.44|2220.74|2230.03|2221.33|2229.1|2220.4|13
1625516910000|2021-07-05 20:28:30|2229.47|2220.77|2229.5|2220.8|2229.58|2220.88|2229.47|2220.77|6
1625516920000|2021-07-05 20:28:40|2229.41|2220.71|2229.44|2220.74|2229.94|2221.24|2229.4|2220.7|24
1625516930000|2021-07-05 20:28:50|2229.36|2220.66|2228.25|2219.55|2229.58|2220.88|2227.47|2218.77|23
1625516940000|2021-07-05 20:29:00|2228.12|2219.42|2229.67|2220.97|2229.75|2221.05|2228.11|2219.41|25
1625516950000|2021-07-05 20:29:10|2229.76|2221.06|2229.45|2220.75|2230.03|2221.33|2229.45|2220.75|15
1625516960000|2021-07-05 20:29:20|2229.55|2220.85|2229.32|2220.62|2229.55|2220.85|2229.18|2220.48|14
1625516970000|2021-07-05 20:29:30|2229.3|2220.6|2229.27|2220.57|2229.3|2220.6|2229.03|2220.33|10
1625516980000|2021-07-05 20:29:40|2229.3|2220.6|2228.1|2219.4|2229.61|2220.91|2228.1|2219.4|25
1625516990000|2021-07-05 20:29:50|2228|2219.3|2228.02|2219.32|2228.17|2219.47|2227.63|2218.93|18
1625517000000|2021-07-05 20:30:00|2228.14|2219.44|2230.52|2221.82|2230.52|2221.82|2227.37|2218.67|24
1625517010000|2021-07-05 20:30:10|2230.55|2221.85|2232.17|2223.47|2232.57|2223.87|2230.5|2221.8|21
1625517020000|2021-07-05 20:30:20|2232.22|2223.52|2232.21|2223.51|2232.51|2223.81|2231.92|2223.22|19
1625517030000|2021-07-05 20:30:30|2232.35|2223.65|2231.45|2222.75|2232.78|2224.08|2231.31|2222.61|22
1625517040000|2021-07-05 20:30:40|2231.35|2222.65|2231.72|2223.02|2231.81|2223.11|2231.06|2222.36|21
1625517050000|2021-07-05 20:30:50|2231.89|2223.19|2232.84|2224.14|2232.9|2224.2|2231.89|2223.19|26
1625517060000|2021-07-05 20:31:00|2232.81|2224.11|2232.72|2224.02|2232.9|2224.2|2232.69|2223.99|21
1625517070000|2021-07-05 20:31:10|2232.74|2224.04|2233.07|2224.37|2233.11|2224.41|2232.72|2224.02|17
1625517080000|2021-07-05 20:31:20|2232.98|2224.28|2234.5|2225.8|2234.63|2225.93|2232.9|2224.2|23
1625517090000|2021-07-05 20:31:30|2234.42|2225.72|2234.22|2225.52|2234.43|2225.73|2234.07|2225.37|21
1625517100000|2021-07-05 20:31:40|2234.25|2225.55|2233.76|2225.06|2234.25|2225.55|2233.6|2224.9|20
1625517110000|2021-07-05 20:31:50|2233.74|2225.04|2232.44|2223.74|2233.99|2225.29|2232.44|2223.74|22
1625517120000|2021-07-05 20:32:00|2232.17|2223.47|2233.52|2224.82|2233.52|2224.82|2232.09|2223.39|24
1625517130000|2021-07-05 20:32:10|2233.66|2224.96|2234.15|2225.45|2234.31|2225.61|2233.65|2224.95|23
1625517140000|2021-07-05 20:32:20|2234.13|2225.43|2232.66|2223.96|2234.13|2225.43|2232.66|2223.96|19
1625517150000|2021-07-05 20:32:30|2232.72|2224.02|2234.39|2225.69|2234.4|2225.7|2232.72|2224.02|22
1625517160000|2021-07-05 20:32:40|2234.23|2225.53|2233.87|2225.17|2234.23|2225.53|2233.55|2224.85|25
1625517170000|2021-07-05 20:32:50|2233.92|2225.22|2234.55|2225.85|2234.66|2225.96|2233.92|2225.22|22
1625517180000|2021-07-05 20:33:00|2234.62|2225.92|2233.63|2224.93|2234.62|2225.92|2233.3|2224.6|28
1625517190000|2021-07-05 20:33:10|2233.61|2224.91|2233.84|2225.14|2234.31|2225.61|2233.61|2224.91|23
1625517200000|2021-07-05 20:33:20|2233.96|2225.26|2233.66|2224.96|2234.07|2225.37|2233.53|2224.83|19
1625517210000|2021-07-05 20:33:30|2233.46|2224.76|2233.62|2224.92|2233.66|2224.96|2233.38|2224.68|17
1625517220000|2021-07-05 20:33:40|2233.61|2224.91|2233.48|2224.78|2233.69|2224.99|2233.16|2224.46|17
1625517230000|2021-07-05 20:33:50|2233.54|2224.84|2233.39|2224.69|2233.62|2224.92|2233.19|2224.49|12
1625517240000|2021-07-05 20:34:00|2233.36|2224.66|2233.2|2224.5|2233.37|2224.67|2233.2|2224.5|11
1625517250000|2021-07-05 20:34:10|2233.19|2224.49|2233.12|2224.42|2233.19|2224.49|2233.06|2224.36|15
1625517260000|2021-07-05 20:34:20|2233.13|2224.43|2230.37|2221.67|2233.13|2224.43|2230.37|2221.67|17
1625517270000|2021-07-05 20:34:30|2230.25|2221.55|2231.01|2222.31|2231.06|2222.36|2230.22|2221.52|25
1625517280000|2021-07-05 20:34:40|2230.8|2222.1|2230|2221.3|2230.8|2222.1|2230|2221.3|18
1625517290000|2021-07-05 20:34:50|2229.92|2221.22|2230.13|2221.43|2230.13|2221.43|2229.28|2220.58|17
1625517300000|2021-07-05 20:35:00|2229.46|2220.76|2229.25|2220.55|2230.13|2221.43|2228.88|2220.18|13
1625517310000|2021-07-05 20:35:10|2230.13|2221.43|2229.81|2221.11|2230.13|2221.43|2229.8|2221.1|12
1625517320000|2021-07-05 20:35:20|2230.13|2221.43|2226.07|2217.37|2230.13|2221.43|2226.07|2217.37|18
1625517330000|2021-07-05 20:35:30|2225.9|2217.2|2225.8|2217.1|2226.03|2217.33|2225.15|2216.45|21
1625517340000|2021-07-05 20:35:40|2225.75|2217.05|2225.05|2216.35|2225.75|2217.05|2224.64|2215.94|29
1625517350000|2021-07-05 20:35:50|2224.95|2216.25|2224.96|2216.26|2225.34|2216.64|2224.92|2216.22|20
1625517360000|2021-07-05 20:36:00|2225.04|2216.34|2225.62|2216.92|2225.66|2216.96|2225.04|2216.34|24
1625517370000|2021-07-05 20:36:10|2225.48|2216.78|2228.97|2220.27|2229.04|2220.34|2225.14|2216.44|26
1625517380000|2021-07-05 20:36:20|2229.01|2220.31|2226.85|2218.15|2229.04|2220.34|2226.85|2218.15|28
1625517390000|2021-07-05 20:36:30|2226.81|2218.11|2224.27|2215.57|2226.81|2218.11|2224.27|2215.57|26
1625517400000|2021-07-05 20:36:40|2224.26|2215.56|2218.04|2209.34|2224.26|2215.56|2218.04|2209.34|27
1625517410000|2021-07-05 20:36:50|2217.84|2209.14|2216.36|2207.66|2217.84|2209.14|2215|2206.3|28
1625517420000|2021-07-05 20:37:00|2216.44|2207.74|2217.15|2208.45|2218.25|2209.55|2216.22|2207.52|27
1625517430000|2021-07-05 20:37:10|2217.08|2208.38|2218.55|2209.85|2218.57|2209.87|2216.65|2207.95|23
1625517440000|2021-07-05 20:37:20|2218.52|2209.82|2218.85|2210.15|2219.04|2210.34|2218.45|2209.75|25
1625517450000|2021-07-05 20:37:30|2218.83|2210.13|2216.3|2207.6|2218.83|2210.13|2216.07|2207.37|24
1625517460000|2021-07-05 20:37:40|2216.38|2207.68|2218.66|2209.96|2218.72|2210.02|2216.28|2207.58|25
1625517470000|2021-07-05 20:37:50|2218.59|2209.89|2216.57|2207.87|2219.09|2210.39|2216.46|2207.76|23
1625517480000|2021-07-05 20:38:00|2216.5|2207.8|2213.56|2204.86|2216.7|2208|2213.26|2204.56|22
1625517490000|2021-07-05 20:38:10|2212.88|2204.18|2212.46|2203.76|2213.14|2204.44|2212.26|2203.56|26
1625517500000|2021-07-05 20:38:20|2212.54|2203.84|2213.68|2204.98|2213.83|2205.13|2212.49|2203.79|29
1625517510000|2021-07-05 20:38:30|2213.96|2205.26|2215.81|2207.11|2216.02|2207.32|2213.96|2205.26|27
1625517520000|2021-07-05 20:38:40|2215.75|2207.05|2215.03|2206.33|2215.95|2207.25|2214.8|2206.1|27
1625517530000|2021-07-05 20:38:50|2215.04|2206.34|2213.6|2204.9|2215.07|2206.37|2213.31|2204.61|25
1625517540000|2021-07-05 20:39:00|2214.09|2205.39|2215.37|2206.67|2215.76|2207.06|2214.09|2205.39|29
1625517550000|2021-07-05 20:39:10|2215.34|2206.64|2217.26|2208.56|2217.53|2208.83|2215.32|2206.62|25
1625517560000|2021-07-05 20:39:20|2217.16|2208.46|2216.06|2207.36|2217.46|2208.76|2216.03|2207.33|19
1625517570000|2021-07-05 20:39:30|2216.01|2207.31|2216.65|2207.95|2216.88|2208.18|2215.49|2206.79|20
1625517580000|2021-07-05 20:39:40|2216.77|2208.07|2217.29|2208.59|2217.37|2208.67|2216.73|2208.03|20
1625517590000|2021-07-05 20:39:50|2217.27|2208.57|2215.58|2206.88|2217.3|2208.6|2214.86|2206.16|22
1625517600000|2021-07-05 20:40:00|2215.48|2206.78|2216.77|2208.07|2216.77|2208.07|2215.14|2206.44|23
1625517610000|2021-07-05 20:40:10|2216.36|2207.66|2217.38|2208.68|2217.82|2209.12|2216.27|2207.57|23
1625517620000|2021-07-05 20:40:20|2217.33|2208.63|2218.39|2209.69|2218.39|2209.69|2216.77|2208.07|20
1625517630000|2021-07-05 20:40:30|2218.35|2209.65|2217.32|2208.62|2218.38|2209.68|2217.13|2208.43|26
1625517640000|2021-07-05 20:40:40|2217.37|2208.67|2216.74|2208.04|2217.52|2208.82|2215.96|2207.26|24
1625517650000|2021-07-05 20:40:50|2216.78|2208.08|2218.13|2209.43|2218.39|2209.69|2216.78|2208.08|23
1625517660000|2021-07-05 20:41:00|2218.04|2209.34|2218.67|2209.97|2218.88|2210.18|2218.04|2209.34|21
1625517670000|2021-07-05 20:41:10|2218.64|2209.94|2218.25|2209.55|2218.64|2209.94|2217.58|2208.88|23
1625517680000|2021-07-05 20:41:20|2218.09|2209.39|2219.46|2210.76|2219.46|2210.76|2218.02|2209.32|21
1625517690000|2021-07-05 20:41:30|2219.55|2210.85|2220.19|2211.49|2220.27|2211.57|2219.55|2210.85|16
1625517700000|2021-07-05 20:41:40|2220.27|2211.57|2219.71|2211.01|2220.61|2211.91|2219.48|2210.78|22
1625517710000|2021-07-05 20:41:50|2219.67|2210.97|2220.28|2211.58|2220.37|2211.67|2219.06|2210.36|19
1625517720000|2021-07-05 20:42:00|2220.31|2211.61|2221.06|2212.36|2221.06|2212.36|2219.97|2211.27|24
1625517730000|2021-07-05 20:42:10|2221.09|2212.39|2221.33|2212.63|2221.54|2212.84|2220.91|2212.21|23
1625517740000|2021-07-05 20:42:20|2221.4|2212.7|2222.06|2213.36|2222.17|2213.47|2221.4|2212.7|23
1625517750000|2021-07-05 20:42:30|2222.07|2213.37|2220.18|2211.48|2222.07|2213.37|2220.18|2211.48|23
1625517760000|2021-07-05 20:42:40|2220.19|2211.49|2220.91|2212.21|2220.92|2212.22|2220.19|2211.49|18
1625517770000|2021-07-05 20:42:50|2220.94|2212.24|2220.68|2211.98|2221.17|2212.47|2220.66|2211.96|23
1625517780000|2021-07-05 20:43:00|2220.84|2212.14|2221.97|2213.27|2221.97|2213.27|2220.57|2211.87|21
1625517790000|2021-07-05 20:43:10|2221.98|2213.28|2222.34|2213.64|2222.48|2213.78|2221.96|2213.26|23
1625517800000|2021-07-05 20:43:20|2222.36|2213.66|2222.43|2213.73|2222.43|2213.73|2222.3|2213.6|19
1625517810000|2021-07-05 20:43:30|2222.57|2213.87|2220.4|2211.7|2223|2214.3|2220.4|2211.7|26
1625517820000|2021-07-05 20:43:40|2220.51|2211.81|2220.56|2211.86|2220.77|2212.07|2220.43|2211.73|22
1625517830000|2021-07-05 20:43:50|2220.52|2211.82|2218.28|2209.58|2220.8|2212.1|2218.28|2209.58|23
1625517840000|2021-07-05 20:44:00|2218.24|2209.54|2217.37|2208.67|2218.42|2209.72|2217.06|2208.36|26
1625517850000|2021-07-05 20:44:10|2217.2|2208.5|2218.06|2209.36|2218.06|2209.36|2216.8|2208.1|25
1625517860000|2021-07-05 20:44:20|2218.01|2209.31|2218.72|2210.02|2218.72|2210.02|2217.36|2208.66|26
1625517870000|2021-07-05 20:44:30|2218.89|2210.19|2220.05|2211.35|2220.05|2211.35|2218.89|2210.19|21
1625517880000|2021-07-05 20:44:40|2220.04|2211.34|2219.97|2211.27|2220.04|2211.34|2219.67|2210.97|18
1625517890000|2021-07-05 20:44:50|2219.93|2211.23|2220.76|2212.06|2221.6|2212.9|2219.93|2211.23|17
1625517900000|2021-07-05 20:45:00|2220.67|2211.97|2222.12|2213.42|2222.12|2213.42|2220.06|2211.36|27
1625517910000|2021-07-05 20:45:10|2222.13|2213.43|2223.36|2214.66|2224.18|2215.48|2222.13|2213.43|26
1625517920000|2021-07-05 20:45:20|2223.22|2214.52|2221.7|2213|2223.22|2214.52|2221.01|2212.31|27
1625517930000|2021-07-05 20:45:30|2221.32|2212.62|2221.8|2213.1|2222.01|2213.31|2221.32|2212.62|19
1625517940000|2021-07-05 20:45:40|2222.04|2213.34|2222.18|2213.48|2222.69|2213.99|2222.04|2213.34|18
1625517950000|2021-07-05 20:45:50|2221.9|2213.2|2221.36|2212.66|2222.01|2213.31|2221.36|2212.66|16
1625517960000|2021-07-05 20:46:00|2221.4|2212.7|2221.33|2212.63|2221.4|2212.7|2221.03|2212.33|15
1625517970000|2021-07-05 20:46:10|2221.66|2212.96|2221.6|2212.9|2221.66|2212.96|2221.55|2212.85|12
1625517980000|2021-07-05 20:46:20|2221.59|2212.89|2219.66|2210.96|2221.66|2212.96|2219.66|2210.96|23
1625517990000|2021-07-05 20:46:30|2219.62|2210.92|2219.21|2210.51|2219.62|2210.92|2219.05|2210.35|21
1625518000000|2021-07-05 20:46:40|2219.28|2210.58|2219.21|2210.51|2219.77|2211.07|2219.05|2210.35|20
1625518010000|2021-07-05 20:46:50|2219.23|2210.53|2219.27|2210.57|2219.71|2211.01|2218.92|2210.22|26
1625518020000|2021-07-05 20:47:00|2219.3|2210.6|2218.88|2210.18|2219.87|2211.17|2218.76|2210.06|20
1625518030000|2021-07-05 20:47:10|2218.92|2210.22|2216.93|2208.23|2218.92|2210.22|2216.93|2208.23|20
1625518040000|2021-07-05 20:47:20|2216.87|2208.17|2215.02|2206.32|2216.94|2208.24|2215|2206.3|19
1625518050000|2021-07-05 20:47:30|2214.88|2206.18|2213.61|2204.91|2215.54|2206.84|2213.38|2204.68|26
1625518060000|2021-07-05 20:47:40|2213.55|2204.85|2215.84|2207.14|2215.84|2207.14|2213.46|2204.76|27
1625518070000|2021-07-05 20:47:50|2215.96|2207.26|2214.56|2205.86|2216.09|2207.39|2214.56|2205.86|24
1625518080000|2021-07-05 20:48:00|2214.53|2205.83|2215.37|2206.67|2215.64|2206.94|2214.51|2205.81|23
1625518090000|2021-07-05 20:48:10|2216.04|2207.34|2217.53|2208.83|2218.04|2209.34|2216.04|2207.34|26
1625518100000|2021-07-05 20:48:20|2217.42|2208.72|2216.8|2208.1|2218|2209.3|2216.8|2208.1|23
1625518110000|2021-07-05 20:48:30|2217.39|2208.69|2216.9|2208.2|2217.53|2208.83|2216.9|2208.2|20
1625518120000|2021-07-05 20:48:40|2217.26|2208.56|2217.21|2208.51|2217.43|2208.73|2216.68|2207.98|22
1625518130000|2021-07-05 20:48:50|2217.2|2208.5|2217.56|2208.86|2217.67|2208.97|2216.96|2208.26|27
1625518140000|2021-07-05 20:49:00|2217.76|2209.06|2218.49|2209.79|2218.49|2209.79|2217.66|2208.96|21
1625518150000|2021-07-05 20:49:10|2218.6|2209.9|2217.64|2208.94|2218.76|2210.06|2217.28|2208.58|28
1625518160000|2021-07-05 20:49:20|2217.65|2208.95|2217.88|2209.18|2217.88|2209.18|2217.63|2208.93|22
1625518170000|2021-07-05 20:49:30|2217.95|2209.25|2217.94|2209.24|2218.05|2209.35|2217.84|2209.14|18
1625518180000|2021-07-05 20:49:40|2217.96|2209.26|2218|2209.3|2218.08|2209.38|2217.94|2209.24|20
1625518190000|2021-07-05 20:49:50|2217.97|2209.27|2218.65|2209.95|2218.65|2209.95|2217.91|2209.21|17
1625518200000|2021-07-05 20:50:00|2218.71|2210.01|2218.49|2209.79|2218.78|2210.08|2218.41|2209.71|24
1625518210000|2021-07-05 20:50:10|2218.52|2209.82|2218.25|2209.55|2218.66|2209.96|2218.24|2209.54|18
1625518220000|2021-07-05 20:50:20|2218.31|2209.61|2219.68|2210.98|2219.68|2210.98|2218.23|2209.53|20
1625518230000|2021-07-05 20:50:30|2219.81|2211.11|2220.07|2211.37|2220.07|2211.37|2219.77|2211.07|26
1625518240000|2021-07-05 20:50:40|2220.05|2211.35|2219.81|2211.11|2220.05|2211.35|2219.73|2211.03|16
1625518250000|2021-07-05 20:50:50|2219.8|2211.1|2219.92|2211.22|2220.03|2211.33|2219.64|2210.94|19
1625518260000|2021-07-05 20:51:00|2219.93|2211.23|2219.49|2210.79|2219.93|2211.23|2219.47|2210.77|12
1625518270000|2021-07-05 20:51:10|2219.4|2210.7|2220.32|2211.62|2220.37|2211.67|2219.4|2210.7|16
1625518280000|2021-07-05 20:51:20|2220.36|2211.66|2220.95|2212.25|2220.95|2212.25|2220.22|2211.52|9
1625518290000|2021-07-05 20:51:30|2220.93|2212.23|2219.15|2210.45|2220.93|2212.23|2219.15|2210.45|19
1625518300000|2021-07-05 20:51:40|2219.14|2210.44|2218.39|2209.69|2219.71|2211.01|2218.39|2209.69|27
1625518310000|2021-07-05 20:51:50|2217.95|2209.25|2218.6|2209.9|2219.48|2210.78|2217.7|2209|25
1625518320000|2021-07-05 20:52:00|2218.55|2209.85|2218.08|2209.38|2218.55|2209.85|2217.09|2208.39|22
1625518330000|2021-07-05 20:52:10|2218.06|2209.36|2218.23|2209.53|2218.29|2209.59|2217.96|2209.26|26
1625518340000|2021-07-05 20:52:20|2218.2|2209.5|2218.42|2209.72|2218.42|2209.72|2218|2209.3|15
1625518350000|2021-07-05 20:52:30|2218.57|2209.87|2218.57|2209.87|2218.87|2210.17|2218.54|2209.84|23
1625518360000|2021-07-05 20:52:40|2218.61|2209.91|2219|2210.3|2219.11|2210.41|2218.6|2209.9|15
1625518370000|2021-07-05 20:52:50|2219.01|2210.31|2219.29|2210.59|2219.29|2210.59|2219.01|2210.31|5
1625518380000|2021-07-05 20:53:00|2219.18|2210.48|2219.17|2210.47|2219.32|2210.62|2219.17|2210.47|7
1625518390000|2021-07-05 20:53:10|2219.23|2210.53|2219.54|2210.84|2219.55|2210.85|2218.89|2210.19|22
1625518400000|2021-07-05 20:53:20|2219.5|2210.8|2220.11|2211.41|2220.54|2211.84|2219.5|2210.8|18
1625518410000|2021-07-05 20:53:30|2220.13|2211.43|2221|2212.3|2221.04|2212.34|2220.1|2211.4|15
1625518420000|2021-07-05 20:53:40|2221.12|2212.42|2221.73|2213.03|2221.94|2213.24|2221.1|2212.4|23
1625518430000|2021-07-05 20:53:50|2221.63|2212.93|2221.82|2213.12|2222.02|2213.32|2221.54|2212.84|17
1625518440000|2021-07-05 20:54:00|2221.81|2213.11|2222.39|2213.69|2222.42|2213.72|2221.51|2212.81|22
1625518450000|2021-07-05 20:54:10|2222.41|2213.71|2222.09|2213.39|2222.98|2214.28|2222.05|2213.35|20
1625518460000|2021-07-05 20:54:20|2222.04|2213.34|2220.88|2212.18|2222.04|2213.34|2220.72|2212.02|18
1625518470000|2021-07-05 20:54:30|2220.85|2212.15|2220.48|2211.78|2220.87|2212.17|2220.48|2211.78|16
1625518480000|2021-07-05 20:54:40|2220.44|2211.74|2220.27|2211.57|2220.54|2211.84|2220.27|2211.57|14
1625518490000|2021-07-05 20:54:50|2220.24|2211.54|2220.23|2211.53|2220.45|2211.75|2219.92|2211.22|19
1625518500000|2021-07-05 20:55:00|2220.24|2211.54|2220.73|2212.03|2220.85|2212.15|2220.23|2211.53|19
1625518510000|2021-07-05 20:55:10|2220.69|2211.99|2221.97|2213.27|2222.14|2213.44|2220.68|2211.98|25
1625518520000|2021-07-05 20:55:20|2221.99|2213.29|2222.22|2213.52|2222.22|2213.52|2221.93|2213.23|20
1625518530000|2021-07-05 20:55:30|2222.2|2213.5|2222.16|2213.46|2222.22|2213.52|2222.16|2213.46|4
1625518540000|2021-07-05 20:55:40|2222.12|2213.42|2222.16|2213.46|2222.16|2213.46|2222.11|2213.41|7
1625518550000|2021-07-05 20:55:50|2222.17|2213.47|2222.17|2213.47|2222.17|2213.47|2222.17|2213.47|1
1625518560000|2021-07-05 20:56:00|2222.15|2213.45|2220.57|2211.87|2222.22|2213.52|2220.55|2211.85|13
1625518570000|2021-07-05 20:56:10|2220.52|2211.82|2220.72|2212.02|2220.79|2212.09|2220.52|2211.82|6
1625518580000|2021-07-05 20:56:20|2221|2212.3|2221.25|2212.55|2221.41|2212.71|2220.66|2211.96|12
1625518590000|2021-07-05 20:56:30|2221.1|2212.4|2221.16|2212.46|2221.27|2212.57|2221.09|2212.39|12
1625518600000|2021-07-05 20:56:40|2221.2|2212.5|2221.25|2212.55|2221.25|2212.55|2221.16|2212.46|3
1625518610000|2021-07-05 20:56:50|2221.24|2212.54|2219.62|2210.92|2221.4|2212.7|2219.62|2210.92|21
1625518620000|2021-07-05 20:57:00|2219.6|2210.9|2219.33|2210.63|2219.6|2210.9|2219.28|2210.58|15
1625518630000|2021-07-05 20:57:10|2219.31|2210.61|2219.62|2210.92|2219.8|2211.1|2219.31|2210.61|17
1625518640000|2021-07-05 20:57:20|2219.64|2210.94|2219.62|2210.92|2219.66|2210.96|2219.39|2210.69|16
1625518650000|2021-07-05 20:57:30|2219.6|2210.9|2219.61|2210.91|2219.63|2210.93|2219.58|2210.88|16
1625518660000|2021-07-05 20:57:40|2219.62|2210.92|2221.09|2212.39|2221.26|2212.56|2219.62|2210.92|17
1625518670000|2021-07-05 20:57:50|2220.97|2212.27|2220.7|2212|2221|2212.3|2220.65|2211.95|9
1625518680000|2021-07-05 20:58:00|2220.67|2211.97|2220.65|2211.95|2220.7|2212|2220.57|2211.87|9
1625518690000|2021-07-05 20:58:10|2220.64|2211.94|2218.77|2210.07|2220.64|2211.94|2218.77|2210.07|14
1625518700000|2021-07-05 20:58:20|2218.71|2210.01|2219.67|2210.97|2219.67|2210.97|2218.57|2209.87|16
1625518710000|2021-07-05 20:58:30|2219.71|2211.01|2219.99|2211.29|2219.99|2211.29|2219.71|2211.01|15
1625518720000|2021-07-05 20:58:40|2219.96|2211.26|2219.84|2211.14|2220.08|2211.38|2219.84|2211.14|10
1625518730000|2021-07-05 20:58:50|2219.87|2211.17|2220.63|2211.93|2220.63|2211.93|2219.83|2211.13|21
1625518740000|2021-07-05 20:59:00|2220.46|2211.76|2220.63|2211.93|2220.69|2211.99|2220.46|2211.76|14
1625518750000|2021-07-05 20:59:10|2220.66|2211.96|2220.64|2211.94|2220.66|2211.96|2220.61|2211.91|14
1625518760000|2021-07-05 20:59:20|2220.6|2211.9|2220.73|2212.03|2220.75|2212.05|2220.6|2211.9|10
1625518770000|2021-07-05 20:59:30|2220.71|2212.01|2220.69|2211.99|2220.71|2212.01|2220.69|2211.99|2
1625518780000|2021-07-05 20:59:40|2220.67|2211.97|2221.22|2212.52|2221.24|2212.54|2220.67|2211.97|19
1625518790000|2021-07-05 20:59:50|2221.21|2212.51|2220.83|2212.13|2221.21|2212.51|2220.83|2212.13|20
1625518800000|2021-07-05 21:00:00|2220.7|2212|2221.41|2212.71|2221.41|2212.71|2220.69|2211.99|17
1625518810000|2021-07-05 21:00:10|2221.36|2212.66|2221.39|2212.69|2221.44|2212.74|2221.3|2212.6|17
1625518820000|2021-07-05 21:00:20|2221.4|2212.7|2221.48|2212.78|2221.58|2212.88|2221.36|2212.66|23
1625518830000|2021-07-05 21:00:30|2221.56|2212.86|2222.15|2213.45|2222.15|2213.45|2221.53|2212.83|15
1625518840000|2021-07-05 21:00:40|2222.19|2213.49|2223.75|2215.05|2225.17|2216.47|2222.19|2213.49|27
1625518850000|2021-07-05 21:00:50|2223.77|2215.07|2224.24|2215.54|2224.24|2215.54|2223.63|2214.93|24
1625518860000|2021-07-05 21:01:00|2224.28|2215.58|2226.64|2217.94|2226.64|2217.94|2224.28|2215.58|28
1625518870000|2021-07-05 21:01:10|2226.6|2217.9|2227.9|2219.2|2227.99|2219.29|2226.6|2217.9|28
1625518880000|2021-07-05 21:01:20|2227.81|2219.11|2229.33|2220.63|2229.61|2220.91|2227.74|2219.04|26
1625518890000|2021-07-05 21:01:30|2229|2220.3|2229.57|2220.87|2229.63|2220.93|2228.89|2220.19|25
1625518900000|2021-07-05 21:01:40|2229.55|2220.85|2228.23|2219.53|2229.64|2220.94|2228.08|2219.38|24
1625518910000|2021-07-05 21:01:50|2228.37|2219.67|2229.02|2220.32|2229.02|2220.32|2228.37|2219.67|26
1625518920000|2021-07-05 21:02:00|2229.06|2220.36|2227.8|2219.1|2229.06|2220.36|2227.77|2219.07|26
1625518930000|2021-07-05 21:02:10|2227.82|2219.12|2227.48|2218.78|2227.82|2219.12|2227.18|2218.48|23
1625518940000|2021-07-05 21:02:20|2227.46|2218.76|2226.75|2218.05|2227.46|2218.76|2226.74|2218.04|20
1625518950000|2021-07-05 21:02:30|2226.71|2218.01|2227.34|2218.64|2227.36|2218.66|2226.71|2218.01|17
1625518960000|2021-07-05 21:02:40|2227.47|2218.77|2227.37|2218.67|2227.51|2218.81|2227.36|2218.66|15
1625518970000|2021-07-05 21:02:50|2227.42|2218.72|2227.22|2218.52|2227.42|2218.72|2227.22|2218.52|2
1625518980000|2021-07-05 21:03:00|2227.23|2218.53|2226.67|2217.97|2227.25|2218.55|2226.67|2217.97|8
1625518990000|2021-07-05 21:03:10|2226.42|2217.72|2224.86|2216.16|2226.42|2217.72|2224.29|2215.59|23
1625519000000|2021-07-05 21:03:20|2224.81|2216.11|2225.18|2216.48|2225.23|2216.53|2224.48|2215.78|21
1625519010000|2021-07-05 21:03:30|2224.92|2216.22|2224.7|2216|2225.14|2216.44|2224.7|2216|22
1625519020000|2021-07-05 21:03:40|2224.72|2216.02|2228.46|2219.76|2228.46|2219.76|2224.72|2216.02|26
1625519030000|2021-07-05 21:03:50|2228.53|2219.83|2227.85|2219.15|2229.08|2220.38|2227.85|2219.15|21
1625519040000|2021-07-05 21:04:00|2227.68|2218.98|2227.31|2218.61|2227.79|2219.09|2227.18|2218.48|20
1625519050000|2021-07-05 21:04:10|2227.28|2218.58|2227.02|2218.32|2227.5|2218.8|2227.02|2218.32|20
1625519060000|2021-07-05 21:04:20|2227.08|2218.38|2226.95|2218.25|2227.08|2218.38|2226.65|2217.95|25
1625519070000|2021-07-05 21:04:30|2226.96|2218.26|2227.29|2218.59|2227.29|2218.59|2226.96|2218.26|18
1625519080000|2021-07-05 21:04:40|2227.23|2218.53|2227.3|2218.6|2227.37|2218.67|2227.12|2218.42|19
1625519090000|2021-07-05 21:04:50|2226.92|2218.22|2229.37|2220.67|2229.47|2220.77|2226.92|2218.22|22
1625519100000|2021-07-05 21:05:00|2229.41|2220.71|2229.27|2220.57|2229.41|2220.71|2229.18|2220.48|17
1625519110000|2021-07-05 21:05:10|2229.24|2220.54|2230.35|2221.65|2230.35|2221.65|2228.59|2219.89|23
1625519120000|2021-07-05 21:05:20|2230.72|2222.02|2231.65|2222.95|2231.7|2223|2230.72|2222.02|19
1625519130000|2021-07-05 21:05:30|2231.69|2222.99|2230.23|2221.53|2231.74|2223.04|2230.21|2221.51|17
1625519140000|2021-07-05 21:05:40|2230.29|2221.59|2230.22|2221.52|2230.34|2221.64|2229.82|2221.12|12
1625519150000|2021-07-05 21:05:50|2230.26|2221.56|2230.3|2221.6|2230.33|2221.63|2229.42|2220.72|11
1625519160000|2021-07-05 21:06:00|2230.43|2221.73|2230.65|2221.95|2230.71|2222.01|2230.37|2221.67|9
1625519170000|2021-07-05 21:06:10|2230.61|2221.91|2230.96|2222.26|2231.15|2222.45|2230.61|2221.91|18
1625519180000|2021-07-05 21:06:20|2230.95|2222.25|2229.79|2221.09|2230.96|2222.26|2229.79|2221.09|15
1625519190000|2021-07-05 21:06:30|2229.64|2220.94|2231.4|2222.7|2231.4|2222.7|2229.37|2220.67|25
1625519200000|2021-07-05 21:06:40|2231.49|2222.79|2230.88|2222.18|2231.49|2222.79|2230.87|2222.17|19
1625519210000|2021-07-05 21:06:50|2230.87|2222.17|2230.55|2221.85|2230.98|2222.28|2230.55|2221.85|12
1625519220000|2021-07-05 21:07:00|2230.54|2221.84|2230.47|2221.77|2230.66|2221.96|2230.44|2221.74|14
1625519230000|2021-07-05 21:07:10|2230.48|2221.78|2230.45|2221.75|2230.53|2221.83|2230.45|2221.75|10
1625519240000|2021-07-05 21:07:20|2230.48|2221.78|2228.44|2219.74|2230.48|2221.78|2228.32|2219.62|24
1625519250000|2021-07-05 21:07:30|2228.32|2219.62|2229.08|2220.38|2229.1|2220.4|2228.25|2219.55|18
1625519260000|2021-07-05 21:07:40|2229.18|2220.48|2229.44|2220.74|2229.47|2220.77|2229.15|2220.45|10
1625519270000|2021-07-05 21:07:50|2229.46|2220.76|2229.21|2220.51|2229.47|2220.77|2229.2|2220.5|16
1625519280000|2021-07-05 21:08:00|2229.19|2220.49|2229.33|2220.63|2229.35|2220.65|2229.19|2220.49|9
1625519290000|2021-07-05 21:08:10|2229.32|2220.62|2229.34|2220.64|2229.37|2220.67|2229.31|2220.61|7
1625519300000|2021-07-05 21:08:20|2229.35|2220.65|2227.58|2218.88|2229.36|2220.66|2227.54|2218.84|17
1625519310000|2021-07-05 21:08:30|2227.52|2218.82|2227.92|2219.22|2228.26|2219.56|2227.45|2218.75|21
1625519320000|2021-07-05 21:08:40|2227.9|2219.2|2229.1|2220.4|2229.1|2220.4|2227.83|2219.13|20
1625519330000|2021-07-05 21:08:50|2229.01|2220.31|2228.59|2219.89|2229.01|2220.31|2228.58|2219.88|21
1625519340000|2021-07-05 21:09:00|2228.58|2219.88|2228.66|2219.96|2228.66|2219.96|2228.58|2219.88|4
1625519350000|2021-07-05 21:09:10|2228.63|2219.93|2229.28|2220.58|2229.32|2220.62|2228.63|2219.93|21
1625519360000|2021-07-05 21:09:20|2229.32|2220.62|2229.53|2220.83|2229.55|2220.85|2229.32|2220.62|10
1625519370000|2021-07-05 21:09:30|2229.51|2220.81|2230.08|2221.38|2230.08|2221.38|2229.51|2220.81|13
1625519380000|2021-07-05 21:09:40|2230.15|2221.45|2230|2221.3|2230.15|2221.45|2229.93|2221.23|20
1625519390000|2021-07-05 21:09:50|2229.96|2221.26|2229.97|2221.27|2230.03|2221.33|2229.92|2221.22|20
1625519400000|2021-07-05 21:10:00|2229.95|2221.25|2229.89|2221.19|2229.96|2221.26|2229.89|2221.19|7
1625519410000|2021-07-05 21:10:10|2229.85|2221.15|2230.04|2221.34|2230.04|2221.34|2229.85|2221.15|5
1625519420000|2021-07-05 21:10:20|2230|2221.3|2229.97|2221.27|2230.05|2221.35|2229.95|2221.25|9
1625519430000|2021-07-05 21:10:30|2229.99|2221.29|2230.1|2221.4|2230.2|2221.5|2229.99|2221.29|12
1625519440000|2021-07-05 21:10:40|2230.07|2221.37|2230.13|2221.43|2230.13|2221.43|2230.07|2221.37|5
1625519450000|2021-07-05 21:10:50|2230.09|2221.39|2230.3|2221.6|2230.36|2221.66|2230.08|2221.38|9
1625519460000|2021-07-05 21:11:00|2230.28|2221.58|2231.96|2223.26|2231.96|2223.26|2230.27|2221.57|19
1625519470000|2021-07-05 21:11:10|2232.03|2223.33|2233.19|2224.49|2233.19|2224.49|2232.03|2223.33|22
1625519480000|2021-07-05 21:11:20|2233.25|2224.55|2231.68|2222.98|2233.25|2224.55|2231.18|2222.48|21
1625519490000|2021-07-05 21:11:30|2231.66|2222.96|2232.98|2224.28|2232.98|2224.28|2231.54|2222.84|22
1625519500000|2021-07-05 21:11:40|2233.01|2224.31|2233.2|2224.5|2233.2|2224.5|2233.01|2224.31|13
1625519510000|2021-07-05 21:11:50|2233.28|2224.58|2233.44|2224.74|2233.67|2224.97|2233.17|2224.47|16
1625519520000|2021-07-05 21:12:00|2233.4|2224.7|2232.06|2223.36|2233.4|2224.7|2232.05|2223.35|13
1625519530000|2021-07-05 21:12:10|2232.07|2223.37|2235.28|2226.58|2235.28|2226.58|2232.05|2223.35|24
1625519540000|2021-07-05 21:12:20|2235.27|2226.57|2233.71|2225.01|2235.42|2226.72|2233.71|2225.01|21
1625519550000|2021-07-05 21:12:30|2233.69|2224.99|2234.03|2225.33|2234.03|2225.33|2233.69|2224.99|7
1625519560000|2021-07-05 21:12:40|2233.99|2225.29|2234.42|2225.72|2234.42|2225.72|2233.82|2225.12|12
1625519570000|2021-07-05 21:12:50|2234.46|2225.76|2234.43|2225.73|2234.72|2226.02|2234.35|2225.65|19
1625519580000|2021-07-05 21:13:00|2235.29|2226.59|2235.69|2226.99|2236.77|2228.07|2233.7|2225|26
1625519590000|2021-07-05 21:13:10|2235.8|2227.1|2235.4|2226.7|2236.15|2227.45|2235.31|2226.61|27
1625519600000|2021-07-05 21:13:20|2235.77|2227.07|2235.77|2227.07|2235.87|2227.17|2235.43|2226.73|18
1625519610000|2021-07-05 21:13:30|2235.75|2227.05|2236.47|2227.77|2236.63|2227.93|2235.72|2227.02|23
1625519620000|2021-07-05 21:13:40|2236.43|2227.73|2236.73|2228.03|2236.74|2228.04|2236.41|2227.71|22
1625519630000|2021-07-05 21:13:50|2236.74|2228.04|2236.75|2228.05|2236.75|2228.05|2236.44|2227.74|18
1625519640000|2021-07-05 21:14:00|2236.76|2228.06|2238.23|2229.53|2238.29|2229.59|2236.76|2228.06|23
1625519650000|2021-07-05 21:14:10|2238.22|2229.52|2237.09|2228.39|2238.22|2229.52|2236.87|2228.17|18
1625519660000|2021-07-05 21:14:20|2237.08|2228.38|2237.78|2229.08|2237.78|2229.08|2237.08|2228.38|14
1625519670000|2021-07-05 21:14:30|2237.73|2229.03|2236.97|2228.27|2237.74|2229.04|2236.96|2228.26|18
1625519680000|2021-07-05 21:14:40|2236.92|2228.22|2236.93|2228.23|2237.07|2228.37|2236.87|2228.17|22
1625519690000|2021-07-05 21:14:50|2236.99|2228.29|2236.78|2228.08|2237.14|2228.44|2236.78|2228.08|20
1625519700000|2021-07-05 21:15:00|2236.74|2228.04|2238.03|2229.33|2238.03|2229.33|2236.74|2228.04|21
1625519710000|2021-07-05 21:15:10|2238.06|2229.36|2237.95|2229.25|2238.06|2229.36|2237.76|2229.06|19
1625519720000|2021-07-05 21:15:20|2238|2229.3|2237.86|2229.16|2238.11|2229.41|2237.77|2229.07|24
1625519730000|2021-07-05 21:15:30|2237.78|2229.08|2238.67|2229.97|2238.67|2229.97|2237.74|2229.04|22
1625519740000|2021-07-05 21:15:40|2238.69|2229.99|2239.56|2230.86|2239.58|2230.88|2238.68|2229.98|16
1625519750000|2021-07-05 21:15:50|2239.52|2230.82|2240.3|2231.6|2240.3|2231.6|2239.47|2230.77|24
1625519760000|2021-07-05 21:16:00|2240.29|2231.59|2239.26|2230.56|2240.45|2231.75|2239.26|2230.56|18
1625519770000|2021-07-05 21:16:10|2239.73|2231.03|2239.05|2230.35|2239.73|2231.03|2239.05|2230.35|19
1625519780000|2021-07-05 21:16:20|2238.95|2230.25|2239.88|2231.18|2239.88|2231.18|2238.95|2230.25|11
1625519790000|2021-07-05 21:16:30|2239.87|2231.17|2239.95|2231.25|2240.02|2231.32|2239.86|2231.16|17
1625519800000|2021-07-05 21:16:40|2240.06|2231.36|2240.18|2231.48|2240.18|2231.48|2239.95|2231.25|10
1625519810000|2021-07-05 21:16:50|2240.16|2231.46|2239.88|2231.18|2240.16|2231.46|2239.88|2231.18|5
1625519820000|2021-07-05 21:17:00|2239.78|2231.08|2239.54|2230.84|2239.92|2231.22|2239.25|2230.55|7
1625519830000|2021-07-05 21:17:10|2239.48|2230.78|2240.47|2231.77|2240.56|2231.86|2239.1|2230.4|12
1625519840000|2021-07-05 21:17:20|2240.48|2231.78|2241.03|2232.33|2241.18|2232.48|2240.46|2231.76|18
1625519850000|2021-07-05 21:17:30|2241.02|2232.32|2241.06|2232.36|2241.3|2232.6|2240.52|2231.82|19
1625519860000|2021-07-05 21:17:40|2240.99|2232.29|2239.84|2231.14|2241.06|2232.36|2239.84|2231.14|21
1625519870000|2021-07-05 21:17:50|2239.49|2230.79|2238.13|2229.43|2239.49|2230.79|2238.08|2229.38|24
1625519880000|2021-07-05 21:18:00|2238.15|2229.45|2238.89|2230.19|2239.01|2230.31|2238.15|2229.45|24
1625519890000|2021-07-05 21:18:10|2238.91|2230.21|2238.93|2230.23|2239.02|2230.32|2238.91|2230.21|20
1625519900000|2021-07-05 21:18:20|2238.98|2230.28|2239.37|2230.67|2239.37|2230.67|2238.98|2230.28|6
1625519910000|2021-07-05 21:18:30|2239.39|2230.69|2239.79|2231.09|2239.92|2231.22|2239.39|2230.69|21
1625519920000|2021-07-05 21:18:40|2239.73|2231.03|2239.53|2230.83|2239.77|2231.07|2239.53|2230.83|25
1625519930000|2021-07-05 21:18:50|2239.56|2230.86|2239.56|2230.86|2239.57|2230.87|2239.41|2230.71|19
1625519940000|2021-07-05 21:19:00|2239.61|2230.91|2239.64|2230.94|2239.64|2230.94|2239.54|2230.84|22
1625519950000|2021-07-05 21:19:10|2239.65|2230.95|2239.58|2230.88|2239.68|2230.98|2239.53|2230.83|9
1625519960000|2021-07-05 21:19:20|2239.7|2231|2239.53|2230.83|2239.7|2231|2239.51|2230.81|12
1625519970000|2021-07-05 21:19:30|2239.54|2230.84|2237.64|2228.94|2239.55|2230.85|2237.63|2228.93|16
1625519980000|2021-07-05 21:19:40|2237.65|2228.95|2238.02|2229.32|2238.03|2229.33|2237.46|2228.76|16
1625519990000|2021-07-05 21:19:50|2238.07|2229.37|2238.37|2229.67|2238.37|2229.67|2238.07|2229.37|24
1625520000000|2021-07-05 21:20:00|2238.29|2229.59|2240.84|2232.14|2240.84|2232.14|2238.29|2229.59|21
1625520010000|2021-07-05 21:20:10|2240.85|2232.15|2240.1|2231.4|2240.96|2232.26|2240.09|2231.39|19
1625520020000|2021-07-05 21:20:20|2240.08|2231.38|2240.41|2231.71|2240.57|2231.87|2240.03|2231.33|20
1625520030000|2021-07-05 21:20:30|2240.46|2231.76|2241.05|2232.35|2241.05|2232.35|2239.97|2231.27|18
1625520040000|2021-07-05 21:20:40|2241|2232.3|2241.07|2232.37|2241.11|2232.41|2240.97|2232.27|20
1625520050000|2021-07-05 21:20:50|2241.09|2232.39|2240.78|2232.08|2241.22|2232.52|2240.71|2232.01|21
1625520060000|2021-07-05 21:21:00|2240.76|2232.06|2240.84|2232.14|2241|2232.3|2240.76|2232.06|21
1625520070000|2021-07-05 21:21:10|2240.83|2232.13|2240.93|2232.23|2241.28|2232.58|2240.83|2232.13|14
1625520080000|2021-07-05 21:21:20|2241|2232.3|2241.27|2232.57|2241.28|2232.58|2240.94|2232.24|8
1625520090000|2021-07-05 21:21:30|2240.95|2232.25|2241.13|2232.43|2241.27|2232.57|2240.66|2231.96|13
1625520100000|2021-07-05 21:21:40|2241.15|2232.45|2240.53|2231.83|2241.22|2232.52|2240.53|2231.83|10
1625520110000|2021-07-05 21:21:50|2240.52|2231.82|2240.06|2231.36|2240.58|2231.88|2239.95|2231.25|14
1625520120000|2021-07-05 21:22:00|2240.13|2231.43|2240.6|2231.9|2240.61|2231.91|2240.09|2231.39|16
1625520130000|2021-07-05 21:22:10|2240.99|2232.29|2241.02|2232.32|2241.02|2232.32|2240.76|2232.06|17
1625520140000|2021-07-05 21:22:20|2241.08|2232.38|2240.98|2232.28|2241.24|2232.54|2240.98|2232.28|13
1625520150000|2021-07-05 21:22:30|2240.99|2232.29|2240.16|2231.46|2241.07|2232.37|2240.09|2231.39|22
1625520160000|2021-07-05 21:22:40|2240.37|2231.67|2240.44|2231.74|2240.57|2231.87|2240.02|2231.32|23
1625520170000|2021-07-05 21:22:50|2240.56|2231.86|2240.62|2231.92|2240.62|2231.92|2240.51|2231.81|10
1625520180000|2021-07-05 21:23:00|2240.5|2231.8|2239.57|2230.87|2240.62|2231.92|2239.43|2230.73|15
1625520190000|2021-07-05 21:23:10|2239.44|2230.74|2239.55|2230.85|2239.55|2230.85|2239.23|2230.53|18
1625520200000|2021-07-05 21:23:20|2239.56|2230.86|2239.35|2230.65|2239.71|2231.01|2239.31|2230.61|19
1625520210000|2021-07-05 21:23:30|2239.37|2230.67|2239.23|2230.53|2239.39|2230.69|2239.22|2230.52|20
1625520220000|2021-07-05 21:23:40|2239.24|2230.54|2239.48|2230.78|2239.48|2230.78|2239.24|2230.54|17
1625520230000|2021-07-05 21:23:50|2239.46|2230.76|2239.4|2230.7|2239.55|2230.85|2239.26|2230.56|16
1625520240000|2021-07-05 21:24:00|2239.39|2230.69|2237.35|2228.65|2239.39|2230.69|2237.35|2228.65|21
1625520250000|2021-07-05 21:24:10|2237.32|2228.62|2237|2228.3|2237.32|2228.62|2236.32|2227.62|21
1625520260000|2021-07-05 21:24:20|2237.01|2228.31|2237.43|2228.73|2237.44|2228.74|2236.85|2228.15|14
1625520270000|2021-07-05 21:24:30|2237.49|2228.79|2237.71|2229.01|2237.71|2229.01|2237.49|2228.79|6
1625520280000|2021-07-05 21:24:40|2237.62|2228.92|2237.06|2228.36|2237.72|2229.02|2237.05|2228.35|9
1625520290000|2021-07-05 21:24:50|2237.05|2228.35|2236.57|2227.87|2237.05|2228.35|2236.57|2227.87|20
1625520300000|2021-07-05 21:25:00|2236.59|2227.89|2236.83|2228.13|2237.47|2228.77|2236.46|2227.76|24
1625520310000|2021-07-05 21:25:10|2236.79|2228.09|2236.55|2227.85|2236.79|2228.09|2236.55|2227.85|26
1625520320000|2021-07-05 21:25:20|2236.71|2228.01|2235.85|2227.15|2236.71|2228.01|2235.85|2227.15|20
1625520330000|2021-07-05 21:25:30|2235.48|2226.78|2233.32|2224.62|2235.48|2226.78|2233.32|2224.62|26
1625520340000|2021-07-05 21:25:40|2233.26|2224.56|2232.92|2224.22|2233.26|2224.56|2232.74|2224.04|26
1625520350000|2021-07-05 21:25:50|2232.96|2224.26|2234.04|2225.34|2234.18|2225.48|2232.94|2224.24|24
1625520360000|2021-07-05 21:26:00|2234.03|2225.33|2235.63|2226.93|2235.67|2226.97|2233.97|2225.27|27
1625520370000|2021-07-05 21:26:10|2235.67|2226.97|2235.82|2227.12|2235.88|2227.18|2235.35|2226.65|20
1625520380000|2021-07-05 21:26:20|2235.68|2226.98|2236.34|2227.64|2236.41|2227.71|2235.59|2226.89|18
1625520390000|2021-07-05 21:26:30|2236.27|2227.57|2235.55|2226.85|2236.27|2227.57|2235.55|2226.85|15
1625520400000|2021-07-05 21:26:40|2235.58|2226.88|2235.59|2226.89|2235.92|2227.22|2235.23|2226.53|11
1625520410000|2021-07-05 21:26:50|2235.61|2226.91|2235.94|2227.24|2235.98|2227.28|2235.33|2226.63|19
1625520420000|2021-07-05 21:27:00|2235.48|2226.78|2236.77|2228.07|2236.77|2228.07|2235.25|2226.55|14
1625520430000|2021-07-05 21:27:10|2236.79|2228.09|2236.83|2228.13|2236.85|2228.15|2236.72|2228.02|14
1625520440000|2021-07-05 21:27:20|2237.13|2228.43|2235.92|2227.22|2237.17|2228.47|2235.92|2227.22|27
1625520450000|2021-07-05 21:27:30|2235.87|2227.17|2235.97|2227.27|2236.25|2227.55|2235.75|2227.05|19
1625520460000|2021-07-05 21:27:40|2235.96|2227.26|2236.02|2227.32|2236.37|2227.67|2235.96|2227.26|21
1625520470000|2021-07-05 21:27:50|2236.03|2227.33|2236.12|2227.42|2236.16|2227.46|2235.99|2227.29|23
1625520480000|2021-07-05 21:28:00|2236.16|2227.46|2236.17|2227.47|2236.32|2227.62|2235.98|2227.28|22
1625520490000|2021-07-05 21:28:10|2236.28|2227.58|2236|2227.3|2236.38|2227.68|2236|2227.3|18
1625520500000|2021-07-05 21:28:20|2236.04|2227.34|2234.18|2225.48|2236.04|2227.34|2234.18|2225.48|25
1625520510000|2021-07-05 21:28:30|2234.16|2225.46|2234.05|2225.35|2234.21|2225.51|2233.93|2225.23|22
1625520520000|2021-07-05 21:28:40|2234.12|2225.42|2234.12|2225.42|2234.21|2225.51|2234.09|2225.39|16
1625520530000|2021-07-05 21:28:50|2234.06|2225.36|2234.46|2225.76|2234.46|2225.76|2234.04|2225.34|17
1625520540000|2021-07-05 21:29:00|2234.43|2225.73|2237.11|2228.41|2237.11|2228.41|2234.3|2225.6|27
1625520550000|2021-07-05 21:29:10|2237.08|2228.38|2237.51|2228.81|2237.51|2228.81|2237.08|2228.38|27
1625520560000|2021-07-05 21:29:20|2237.67|2228.97|2237.48|2228.78|2237.73|2229.03|2237.45|2228.75|17
1625520570000|2021-07-05 21:29:30|2237.7|2229|2237.88|2229.18|2237.88|2229.18|2237.66|2228.96|19
1625520580000|2021-07-05 21:29:40|2237.86|2229.16|2238.1|2229.4|2238.14|2229.44|2237.85|2229.15|8
1625520590000|2021-07-05 21:29:50|2238.07|2229.37|2237.27|2228.57|2238.15|2229.45|2237.24|2228.54|21
1625520600000|2021-07-05 21:30:00|2237.25|2228.55|2237.18|2228.48|2237.28|2228.58|2237.15|2228.45|21
1625520610000|2021-07-05 21:30:10|2237.22|2228.52|2237.31|2228.61|2237.7|2229|2237.22|2228.52|23
1625520620000|2021-07-05 21:30:20|2237.44|2228.74|2237.94|2229.24|2237.98|2229.28|2237.33|2228.63|23
1625520630000|2021-07-05 21:30:30|2238.03|2229.33|2238.93|2230.23|2238.93|2230.23|2238.02|2229.32|25
1625520640000|2021-07-05 21:30:40|2238.92|2230.22|2239.54|2230.84|2239.56|2230.86|2238.91|2230.21|26
1625520650000|2021-07-05 21:30:50|2239.56|2230.86|2239.98|2231.28|2239.99|2231.29|2239.4|2230.7|24
1625520660000|2021-07-05 21:31:00|2239.96|2231.26|2240.37|2231.67|2240.42|2231.72|2239.96|2231.26|16
1625520670000|2021-07-05 21:31:10|2240.5|2231.8|2240.5|2231.8|2240.73|2232.03|2240.5|2231.8|19
1625520680000|2021-07-05 21:31:20|2240.45|2231.75|2240.24|2231.54|2240.54|2231.84|2240.24|2231.54|13
1625520690000|2021-07-05 21:31:30|2240.34|2231.64|2240.38|2231.68|2240.38|2231.68|2239.87|2231.17|17
1625520700000|2021-07-05 21:31:40|2240.35|2231.65|2240.36|2231.66|2240.4|2231.7|2239.88|2231.18|15
1625520710000|2021-07-05 21:31:50|2240.35|2231.65|2239.86|2231.16|2240.35|2231.65|2239.86|2231.16|15
1625520720000|2021-07-05 21:32:00|2239.84|2231.14|2239.95|2231.25|2239.95|2231.25|2239.84|2231.14|19
1625520730000|2021-07-05 21:32:10|2240.37|2231.67|2240.24|2231.54|2240.37|2231.67|2239.92|2231.22|13
1625520740000|2021-07-05 21:32:20|2240.29|2231.59|2240.65|2231.95|2240.65|2231.95|2240.26|2231.56|28
1625520750000|2021-07-05 21:32:30|2240.6|2231.9|2240.63|2231.93|2240.66|2231.96|2240.55|2231.85|22
1625520760000|2021-07-05 21:32:40|2240.6|2231.9|2240.63|2231.93|2240.7|2232|2240.51|2231.81|24
1625520770000|2021-07-05 21:32:50|2240.67|2231.97|2240.7|2232|2240.7|2232|2240.67|2231.97|3
1625520780000|2021-07-05 21:33:00|2240.72|2232.02|2240.75|2232.05|2240.79|2232.09|2240.71|2232.01|13
1625520790000|2021-07-05 21:33:10|2240.77|2232.07|2240.87|2232.17|2240.87|2232.17|2240.77|2232.07|11
1625520800000|2021-07-05 21:33:20|2240.83|2232.13|2240.95|2232.25|2240.95|2232.25|2240.83|2232.13|11
1625520810000|2021-07-05 21:33:30|2240.89|2232.19|2240.92|2232.22|2240.93|2232.23|2240.88|2232.18|8
1625520820000|2021-07-05 21:33:40|2241.05|2232.35|2241.07|2232.37|2241.07|2232.37|2241.05|2232.35|4
1625520830000|2021-07-05 21:33:50|2241.08|2232.38|2241.11|2232.41|2241.16|2232.46|2241.06|2232.36|23
1625520840000|2021-07-05 21:34:00|2241.15|2232.45|2241.1|2232.4|2241.15|2232.45|2241.09|2232.39|11
1625520850000|2021-07-05 21:34:10|2241.11|2232.41|2241.28|2232.58|2241.29|2232.59|2241.02|2232.32|19
1625520860000|2021-07-05 21:34:20|2241.29|2232.59|2241.31|2232.61|2241.39|2232.69|2241.29|2232.59|12
1625520870000|2021-07-05 21:34:30|2241.35|2232.65|2241.65|2232.95|2241.65|2232.95|2241.34|2232.64|8
1625520880000|2021-07-05 21:34:40|2241.75|2233.05|2241.23|2232.53|2241.83|2233.13|2241.23|2232.53|19
1625520890000|2021-07-05 21:34:50|2241.25|2232.55|2241.26|2232.56|2241.28|2232.58|2241.2|2232.5|10
1625520900000|2021-07-05 21:35:00|2241.27|2232.57|2241.26|2232.56|2241.36|2232.66|2241.26|2232.56|11
1625520910000|2021-07-05 21:35:10|2241.25|2232.55|2241.28|2232.58|2241.29|2232.59|2241.16|2232.46|16
1625520920000|2021-07-05 21:35:20|2241.33|2232.63|2241.27|2232.57|2241.41|2232.71|2241.23|2232.53|17
1625520930000|2021-07-05 21:35:30|2241.36|2232.66|2241.29|2232.59|2241.4|2232.7|2241.19|2232.49|19
1625520940000|2021-07-05 21:35:40|2241.28|2232.58|2241.28|2232.58|2241.32|2232.62|2241.28|2232.58|11
1625520950000|2021-07-05 21:35:50|2241.35|2232.65|2241.28|2232.58|2241.35|2232.65|2241.28|2232.58|11
1625520960000|2021-07-05 21:36:00|2241.2|2232.5|2240.85|2232.15|2241.24|2232.54|2240.64|2231.94|13
1625520970000|2021-07-05 21:36:10|2240.71|2232.01|2240.64|2231.94|2240.78|2232.08|2240.57|2231.87|8
1625520980000|2021-07-05 21:36:20|2240.61|2231.91|2240.29|2231.59|2240.62|2231.92|2240.29|2231.59|8
1625520990000|2021-07-05 21:36:30|2240.37|2231.67|2240.28|2231.58|2240.42|2231.72|2240.27|2231.57|9
1625521000000|2021-07-05 21:36:40|2240.3|2231.6|2240.27|2231.57|2240.3|2231.6|2240.18|2231.48|11
1625521010000|2021-07-05 21:36:50|2240.3|2231.6|2239.97|2231.27|2240.32|2231.62|2239.97|2231.27|20
1625521020000|2021-07-05 21:37:00|2239.9|2231.2|2240.37|2231.67|2240.48|2231.78|2239.9|2231.2|20
1625521030000|2021-07-05 21:37:10|2240.32|2231.62|2240.23|2231.53|2240.33|2231.63|2240.08|2231.38|13
1625521040000|2021-07-05 21:37:20|2240.25|2231.55|2240.98|2232.28|2241.04|2232.34|2240.25|2231.55|18
1625521050000|2021-07-05 21:37:30|2241|2232.3|2241.24|2232.54|2241.27|2232.57|2241|2232.3|10
1625521060000|2021-07-05 21:37:40|2241.26|2232.56|2241.31|2232.61|2241.53|2232.83|2241.26|2232.56|19
1625521070000|2021-07-05 21:37:50|2241.32|2232.62|2241.39|2232.69|2241.68|2232.98|2241.32|2232.62|20
1625521080000|2021-07-05 21:38:00|2241.41|2232.71|2242.06|2233.36|2242.06|2233.36|2241.41|2232.71|23
1625521090000|2021-07-05 21:38:10|2241.97|2233.27|2242.68|2233.98|2242.79|2234.09|2241.97|2233.27|19
1625521100000|2021-07-05 21:38:20|2242.67|2233.97|2244.11|2235.41|2244.11|2235.41|2242.67|2233.97|23
1625521110000|2021-07-05 21:38:30|2244.24|2235.54|2244.54|2235.84|2244.54|2235.84|2244.23|2235.53|15
1625521120000|2021-07-05 21:38:40|2244.52|2235.82|2244.24|2235.54|2244.52|2235.82|2244.24|2235.54|17
1625521130000|2021-07-05 21:38:50|2244|2235.3|2242.82|2234.12|2244|2235.3|2242.82|2234.12|21
1625521140000|2021-07-05 21:39:00|2242.81|2234.11|2242.64|2233.94|2242.82|2234.12|2242.63|2233.93|12
1625521150000|2021-07-05 21:39:10|2242.63|2233.93|2242.77|2234.07|2242.81|2234.11|2242.62|2233.92|13
1625521160000|2021-07-05 21:39:20|2242.76|2234.06|2242.78|2234.08|2242.8|2234.1|2242.76|2234.06|11
1625521170000|2021-07-05 21:39:30|2242.79|2234.09|2242.75|2234.05|2242.8|2234.1|2242.75|2234.05|4
1625521180000|2021-07-05 21:39:40|2242.74|2234.04|2242.74|2234.04|2242.74|2234.04|2242.74|2234.04|1
1625521190000|2021-07-05 21:39:50|2242.73|2234.03|2242.72|2234.02|2242.74|2234.04|2242.71|2234.01|6
1625521200000|2021-07-05 21:40:00|2242.74|2234.04|2242.75|2234.05|2242.75|2234.05|2242.72|2234.02|14
1625521210000|2021-07-05 21:40:10|2242.84|2234.14|2242.6|2233.9|2242.84|2234.14|2242.46|2233.76|14
1625521220000|2021-07-05 21:40:20|2242.49|2233.79|2242.22|2233.52|2242.93|2234.23|2242.17|2233.47|20
1625521230000|2021-07-05 21:40:30|2242|2233.3|2241.98|2233.28|2242.1|2233.4|2241.91|2233.21|10
1625521240000|2021-07-05 21:40:40|2242.01|2233.31|2241.98|2233.28|2242.01|2233.31|2241.97|2233.27|9
1625521250000|2021-07-05 21:40:50|2241.94|2233.24|2241.88|2233.18|2242.13|2233.43|2241.88|2233.18|14
1625521260000|2021-07-05 21:41:00|2241.94|2233.24|2241.81|2233.11|2241.94|2233.24|2241.81|2233.11|4
1625521270000|2021-07-05 21:41:10|2241.77|2233.07|2241.7|2233|2241.82|2233.12|2241.7|2233|4
1625521280000|2021-07-05 21:41:20|2241.74|2233.04|2241.79|2233.09|2241.84|2233.14|2241.74|2233.04|5
1625521290000|2021-07-05 21:41:30|2241.81|2233.11|2241.68|2232.98|2241.81|2233.11|2241.68|2232.98|6
1625521300000|2021-07-05 21:41:40|2241.71|2233.01|2241.62|2232.92|2241.71|2233.01|2241.61|2232.91|8
1625521310000|2021-07-05 21:41:50|2241.63|2232.93|2241.68|2232.98|2241.71|2233.01|2241.63|2232.93|4
1625521320000|2021-07-05 21:42:00|2241.87|2233.17|2241.86|2233.16|2241.89|2233.19|2241.71|2233.01|10
1625521330000|2021-07-05 21:42:10|2241.81|2233.11|2241.82|2233.12|2241.92|2233.22|2241.8|2233.1|16
1625521340000|2021-07-05 21:42:20|2241.87|2233.17|2241.88|2233.18|2242.06|2233.36|2241.86|2233.16|13
1625521350000|2021-07-05 21:42:30|2242.07|2233.37|2242.34|2233.64|2242.38|2233.68|2241.85|2233.15|23
1625521360000|2021-07-05 21:42:40|2242.35|2233.65|2242.42|2233.72|2242.46|2233.76|2242.28|2233.58|21
1625521370000|2021-07-05 21:42:50|2242.44|2233.74|2243.19|2234.49|2243.27|2234.57|2242.44|2233.74|19
1625521380000|2021-07-05 21:43:00|2243.18|2234.48|2243.17|2234.47|2243.24|2234.54|2243.15|2234.45|16
1625521390000|2021-07-05 21:43:10|2243.16|2234.46|2243.2|2234.5|2243.23|2234.53|2243.16|2234.46|15
1625521400000|2021-07-05 21:43:20|2243.15|2234.45|2238.44|2229.74|2243.15|2234.45|2238.36|2229.66|27
1625521410000|2021-07-05 21:43:30|2238.43|2229.73|2237.93|2229.23|2238.46|2229.76|2237.93|2229.23|26
1625521420000|2021-07-05 21:43:40|2237.92|2229.22|2238.45|2229.75|2238.74|2230.04|2237.92|2229.22|22
1625521430000|2021-07-05 21:43:50|2238.44|2229.74|2238.04|2229.34|2238.44|2229.74|2237.9|2229.2|24
1625521440000|2021-07-05 21:44:00|2238.07|2229.37|2240.59|2231.89|2240.59|2231.89|2238.05|2229.35|26
1625521450000|2021-07-05 21:44:10|2240.55|2231.85|2238.46|2229.76|2240.87|2232.17|2238.14|2229.44|26
1625521460000|2021-07-05 21:44:20|2238.44|2229.74|2238.65|2229.95|2238.65|2229.95|2238.11|2229.41|18
1625521470000|2021-07-05 21:44:30|2238.87|2230.17|2239.51|2230.81|2239.65|2230.95|2238.87|2230.17|24
1625521480000|2021-07-05 21:44:40|2239.46|2230.76|2239.05|2230.35|2239.46|2230.76|2238.98|2230.28|15
1625521490000|2021-07-05 21:44:50|2239.06|2230.36|2240.52|2231.82|2240.52|2231.82|2239.06|2230.36|25
1625521500000|2021-07-05 21:45:00|2240.51|2231.81|2239.66|2230.96|2240.51|2231.81|2239.05|2230.35|24
1625521510000|2021-07-05 21:45:10|2239.72|2231.02|2238.77|2230.07|2239.94|2231.24|2238.68|2229.98|24
1625521520000|2021-07-05 21:45:20|2239.17|2230.47|2239.67|2230.97|2239.67|2230.97|2238.88|2230.18|21
1625521530000|2021-07-05 21:45:30|2239.71|2231.01|2240.34|2231.64|2240.38|2231.68|2239.71|2231.01|21
1625521540000|2021-07-05 21:45:40|2240.86|2232.16|2243.66|2234.96|2243.71|2235.01|2240.86|2232.16|27
1625521550000|2021-07-05 21:45:50|2244.17|2235.47|2245.52|2236.82|2245.72|2237.02|2244.03|2235.33|28
1625521560000|2021-07-05 21:46:00|2245.55|2236.85|2246.03|2237.33|2246.12|2237.42|2245.55|2236.85|25
1625521570000|2021-07-05 21:46:10|2246.12|2237.42|2246.91|2238.21|2246.97|2238.27|2246.08|2237.38|27
1625521580000|2021-07-05 21:46:20|2246.97|2238.27|2246.78|2238.08|2246.97|2238.27|2246.57|2237.87|14
1625521590000|2021-07-05 21:46:30|2246.81|2238.11|2244.4|2235.7|2246.94|2238.24|2244.38|2235.68|24
1625521600000|2021-07-05 21:46:40|2244.38|2235.68|2243.43|2234.73|2244.49|2235.79|2243.36|2234.66|14
1625521610000|2021-07-05 21:46:50|2243.42|2234.72|2243.81|2235.11|2243.81|2235.11|2243.29|2234.59|11
1625521620000|2021-07-05 21:47:00|2244.15|2235.45|2245.69|2236.99|2245.69|2236.99|2244.14|2235.44|17
1625521630000|2021-07-05 21:47:10|2245.7|2237|2246.13|2237.43|2246.66|2237.96|2245.7|2237|24
1625521640000|2021-07-05 21:47:20|2246.31|2237.61|2244.92|2236.22|2246.5|2237.8|2244.92|2236.22|26
1625521650000|2021-07-05 21:47:30|2244.83|2236.13|2244.45|2235.75|2244.83|2236.13|2244.01|2235.31|25
1625521660000|2021-07-05 21:47:40|2244.57|2235.87|2246.19|2237.49|2246.19|2237.49|2244.57|2235.87|25
1625521670000|2021-07-05 21:47:50|2246.34|2237.64|2247.17|2238.47|2247.17|2238.47|2246.27|2237.57|26
1625521680000|2021-07-05 21:48:00|2247.27|2238.57|2247.86|2239.16|2247.86|2239.16|2247.26|2238.56|27
1625521690000|2021-07-05 21:48:10|2247.89|2239.19|2249.34|2240.64|2249.34|2240.64|2247.89|2239.19|27
1625521700000|2021-07-05 21:48:20|2249.21|2240.51|2249.34|2240.64|2249.49|2240.79|2249.21|2240.51|25
1625521710000|2021-07-05 21:48:30|2249.44|2240.74|2248.79|2240.09|2249.44|2240.74|2247.23|2238.53|24
1625521720000|2021-07-05 21:48:40|2249.08|2240.38|2247.91|2239.21|2249.28|2240.58|2247.62|2238.92|26
1625521730000|2021-07-05 21:48:50|2247.9|2239.2|2248.06|2239.36|2248.06|2239.36|2247.89|2239.19|17
1625521740000|2021-07-05 21:49:00|2248.09|2239.39|2248.34|2239.64|2248.88|2240.18|2248.05|2239.35|21
1625521750000|2021-07-05 21:49:10|2248.09|2239.39|2248.1|2239.4|2248.19|2239.49|2248.01|2239.31|16
1625521760000|2021-07-05 21:49:20|2248.09|2239.39|2247.14|2238.44|2248.09|2239.39|2246.94|2238.24|25
1625521770000|2021-07-05 21:49:30|2247.08|2238.38|2246.92|2238.22|2247.26|2238.56|2246.92|2238.22|24
1625521780000|2021-07-05 21:49:40|2246.88|2238.18|2246.54|2237.84|2247.29|2238.59|2246.52|2237.82|18
1625521790000|2021-07-05 21:49:50|2246.53|2237.83|2245.44|2236.74|2246.55|2237.85|2245.34|2236.64|24
1625521800000|2021-07-05 21:50:00|2245.48|2236.78|2247.51|2238.81|2247.51|2238.81|2245.47|2236.77|16
1625521810000|2021-07-05 21:50:10|2247.77|2239.07|2245.4|2236.7|2247.9|2239.2|2245.26|2236.56|25
1625521820000|2021-07-05 21:50:20|2245.85|2237.15|2245.19|2236.49|2246.58|2237.88|2245.1|2236.4|24
1625521830000|2021-07-05 21:50:30|2245.16|2236.46|2244.89|2236.19|2245.16|2236.46|2244.54|2235.84|26
1625521840000|2021-07-05 21:50:40|2245.06|2236.36|2243.67|2234.97|2245.06|2236.36|2243.67|2234.97|22
1625521850000|2021-07-05 21:50:50|2243.49|2234.79|2242.81|2234.11|2243.7|2235|2242.67|2233.97|25
1625521860000|2021-07-05 21:51:00|2242.93|2234.23|2243.95|2235.25|2244.94|2236.24|2242.75|2234.05|27
1625521870000|2021-07-05 21:51:10|2243.67|2234.97|2243.38|2234.68|2243.9|2235.2|2242.97|2234.27|26
1625521880000|2021-07-05 21:51:20|2243.39|2234.69|2245.78|2237.08|2245.78|2237.08|2243.39|2234.69|25
1625521890000|2021-07-05 21:51:30|2245.8|2237.1|2243.41|2234.71|2246.05|2237.35|2243.41|2234.71|25
1625521900000|2021-07-05 21:51:40|2243.48|2234.78|2244.25|2235.55|2244.36|2235.66|2243.28|2234.58|20
1625521910000|2021-07-05 21:51:50|2244.06|2235.36|2244.46|2235.76|2244.87|2236.17|2243.95|2235.25|24
1625521920000|2021-07-05 21:52:00|2244.26|2235.56|2244.4|2235.7|2244.4|2235.7|2242.41|2233.71|29
1625521930000|2021-07-05 21:52:10|2244.47|2235.77|2246.22|2237.52|2246.22|2237.52|2244.44|2235.74|25
1625521940000|2021-07-05 21:52:20|2246.17|2237.47|2244.73|2236.03|2246.26|2237.56|2243.97|2235.27|28
1625521950000|2021-07-05 21:52:30|2244.82|2236.12|2244.08|2235.38|2245.5|2236.8|2244.08|2235.38|27
1625521960000|2021-07-05 21:52:40|2243.77|2235.07|2243.41|2234.71|2243.96|2235.26|2243.3|2234.6|26
1625521970000|2021-07-05 21:52:50|2243.43|2234.73|2245.14|2236.44|2245.18|2236.48|2243.34|2234.64|26
1625521980000|2021-07-05 21:53:00|2245.12|2236.42|2244.02|2235.32|2245.2|2236.5|2243.9|2235.2|23
1625521990000|2021-07-05 21:53:10|2244|2235.3|2245.39|2236.69|2245.87|2237.17|2243.7|2235|26
1625522000000|2021-07-05 21:53:20|2245.46|2236.76|2243.96|2235.26|2245.46|2236.76|2243.96|2235.26|27
1625522010000|2021-07-05 21:53:30|2244.09|2235.39|2243.83|2235.13|2244.09|2235.39|2243.4|2234.7|13
1625522020000|2021-07-05 21:53:40|2243.92|2235.22|2246.12|2237.42|2246.23|2237.53|2243.92|2235.22|22
1625522030000|2021-07-05 21:53:50|2246.14|2237.44|2245.8|2237.1|2246.17|2237.47|2245.62|2236.92|23
1625522040000|2021-07-05 21:54:00|2245.68|2236.98|2246.1|2237.4|2246.1|2237.4|2244.84|2236.14|27
1625522050000|2021-07-05 21:54:10|2246.12|2237.42|2246.64|2237.94|2246.64|2237.94|2245.5|2236.8|23
1625522060000|2021-07-05 21:54:20|2247.29|2238.59|2246.13|2237.43|2247.83|2239.13|2246.13|2237.43|25
1625522070000|2021-07-05 21:54:30|2246.15|2237.45|2245.53|2236.83|2246.15|2237.45|2245.52|2236.82|6
1625522080000|2021-07-05 21:54:40|2245.57|2236.87|2246.28|2237.58|2246.56|2237.86|2244.94|2236.24|17
1625522090000|2021-07-05 21:54:50|2246.35|2237.65|2245.83|2237.13|2246.5|2237.8|2245.2|2236.5|22
1625522100000|2021-07-05 21:55:00|2245.73|2237.03|2247.22|2238.52|2247.22|2238.52|2245.54|2236.84|17
1625522110000|2021-07-05 21:55:10|2247.45|2238.75|2246.6|2237.9|2247.59|2238.89|2246.6|2237.9|16
1625522120000|2021-07-05 21:55:20|2246.56|2237.86|2246.21|2237.51|2246.56|2237.86|2245.63|2236.93|24
1625522130000|2021-07-05 21:55:30|2246.23|2237.53|2245.85|2237.15|2247.25|2238.55|2245.85|2237.15|28
1625522140000|2021-07-05 21:55:40|2245.96|2237.26|2245.84|2237.14|2246.07|2237.37|2245.73|2237.03|21
1625522150000|2021-07-05 21:55:50|2245.83|2237.13|2247.4|2238.7|2247.44|2238.74|2245.76|2237.06|24
1625522160000|2021-07-05 21:56:00|2247.5|2238.8|2246.88|2238.18|2247.71|2239.01|2246.81|2238.11|23
1625522170000|2021-07-05 21:56:10|2246.79|2238.09|2246.98|2238.28|2247.03|2238.33|2246.59|2237.89|21
1625522180000|2021-07-05 21:56:20|2246.88|2238.18|2245.43|2236.73|2246.94|2238.24|2245.42|2236.72|17
1625522190000|2021-07-05 21:56:30|2245.4|2236.7|2245.37|2236.67|2245.41|2236.71|2245.37|2236.67|5
1625522200000|2021-07-05 21:56:40|2245.39|2236.69|2245.09|2236.39|2245.4|2236.7|2245.09|2236.39|16
1625522210000|2021-07-05 21:56:50|2245.08|2236.38|2246.33|2237.63|2246.71|2238.01|2245.08|2236.38|20
1625522220000|2021-07-05 21:57:00|2246.44|2237.74|2245.28|2236.58|2246.44|2237.74|2245.18|2236.48|24
1625522230000|2021-07-05 21:57:10|2245.25|2236.55|2246.02|2237.32|2246.37|2237.67|2244.96|2236.26|23
1625522240000|2021-07-05 21:57:20|2246.01|2237.31|2246.18|2237.48|2246.18|2237.48|2245.59|2236.89|26
1625522250000|2021-07-05 21:57:30|2246.25|2237.55|2246.41|2237.71|2248.3|2239.6|2245.95|2237.25|24
1625522260000|2021-07-05 21:57:40|2246.38|2237.68|2245.93|2237.23|2246.38|2237.68|2244.95|2236.25|26
1625522270000|2021-07-05 21:57:50|2245.94|2237.24|2245.52|2236.82|2246.37|2237.67|2245.51|2236.81|23
1625522280000|2021-07-05 21:58:00|2245.49|2236.79|2248.17|2239.47|2248.2|2239.5|2245.31|2236.61|27
1625522290000|2021-07-05 21:58:10|2248.06|2239.36|2246.17|2237.47|2248.1|2239.4|2245.96|2237.26|26
1625522300000|2021-07-05 21:58:20|2246.16|2237.46|2246.13|2237.43|2246.87|2238.17|2246.13|2237.43|25
1625522310000|2021-07-05 21:58:30|2246.09|2237.39|2248.08|2239.38|2248.08|2239.38|2245.63|2236.93|27
1625522320000|2021-07-05 21:58:40|2248.06|2239.36|2248.78|2240.08|2248.78|2240.08|2247.73|2239.03|27
1625522330000|2021-07-05 21:58:50|2248.88|2240.18|2247.15|2238.45|2248.95|2240.25|2246.88|2238.18|26
1625522340000|2021-07-05 21:59:00|2247.12|2238.42|2249.31|2240.61|2249.54|2240.84|2246.92|2238.22|28
1625522350000|2021-07-05 21:59:10|2249.33|2240.63|2248.46|2239.76|2249.92|2241.22|2248.38|2239.68|28
1625522360000|2021-07-05 21:59:20|2248.28|2239.58|2247.56|2238.86|2248.64|2239.94|2247.42|2238.72|26
1625522370000|2021-07-05 21:59:30|2247.53|2238.83|2249.19|2240.49|2249.24|2240.54|2247.49|2238.79|24
1625522380000|2021-07-05 21:59:40|2249.12|2240.42|2247.71|2239.01|2249.13|2240.43|2247.53|2238.83|26
1625522390000|2021-07-05 21:59:50|2247.76|2239.06|2248.56|2239.86|2248.6|2239.9|2247.69|2238.99|23
1625522400000|2021-07-05 22:00:00|2248.61|2239.91|2252.38|2243.68|2252.38|2243.68|2248.32|2239.62|27
1625522410000|2021-07-05 22:00:10|2252.57|2243.87|2253.11|2244.41|2253.11|2244.41|2252.36|2243.66|22
1625522420000|2021-07-05 22:00:20|2253.16|2244.46|2251.54|2242.84|2253.21|2244.51|2250.03|2241.33|25
1625522430000|2021-07-05 22:00:30|2251.39|2242.69|2250.86|2242.16|2251.43|2242.73|2250.86|2242.16|22
1625522440000|2021-07-05 22:00:40|2250.69|2241.99|2249.72|2241.02|2250.69|2241.99|2249.65|2240.95|26
1625522450000|2021-07-05 22:00:50|2249.75|2241.05|2250.08|2241.38|2250.12|2241.42|2249.7|2241|24
1625522460000|2021-07-05 22:01:00|2250.16|2241.46|2246.45|2237.75|2250.19|2241.49|2246.45|2237.75|26
1625522470000|2021-07-05 22:01:10|2246.58|2237.88|2245.63|2236.93|2247.14|2238.44|2245.55|2236.85|24
1625522480000|2021-07-05 22:01:20|2245.8|2237.1|2244.77|2236.07|2247.81|2239.11|2244.77|2236.07|28
1625522490000|2021-07-05 22:01:30|2244.67|2235.97|2245.5|2236.8|2245.83|2237.13|2244.67|2235.97|22
1625522500000|2021-07-05 22:01:40|2245.6|2236.9|2245.09|2236.39|2245.78|2237.08|2245.09|2236.39|21
1625522510000|2021-07-05 22:01:50|2245.04|2236.34|2244.29|2235.59|2245.49|2236.79|2244.17|2235.47|19
1625522520000|2021-07-05 22:02:00|2244.37|2235.67|2244.89|2236.19|2245.15|2236.45|2244.34|2235.64|20
1625522530000|2021-07-05 22:02:10|2244.8|2236.1|2246.02|2237.32|2246.02|2237.32|2244.53|2235.83|24
1625522540000|2021-07-05 22:02:20|2246.48|2237.78|2242.89|2234.19|2246.48|2237.78|2242.8|2234.1|25
1625522550000|2021-07-05 22:02:30|2242.88|2234.18|2242.15|2233.45|2242.88|2234.18|2242.11|2233.41|26
1625522560000|2021-07-05 22:02:40|2242.18|2233.48|2241.93|2233.23|2242.36|2233.66|2241.93|2233.23|26
1625522570000|2021-07-05 22:02:50|2242.17|2233.47|2243.92|2235.22|2244.14|2235.44|2242.17|2233.47|29
1625522580000|2021-07-05 22:03:00|2244.05|2235.35|2242.76|2234.06|2244.23|2235.53|2242.76|2234.06|21
1625522590000|2021-07-05 22:03:10|2242.8|2234.1|2243.14|2234.44|2243.25|2234.55|2242.8|2234.1|22
1625522600000|2021-07-05 22:03:20|2243.12|2234.42|2242.96|2234.26|2243.12|2234.42|2242.1|2233.4|23
1625522610000|2021-07-05 22:03:30|2242.8|2234.1|2242.35|2233.65|2243.11|2234.41|2242.22|2233.52|19
1625522620000|2021-07-05 22:03:40|2242.32|2233.62|2242.18|2233.48|2242.32|2233.62|2241.95|2233.25|20
1625522630000|2021-07-05 22:03:50|2242.19|2233.49|2241.22|2232.52|2242.7|2234|2241.22|2232.52|21
1625522640000|2021-07-05 22:04:00|2241.19|2232.49|2238.38|2229.68|2241.23|2232.53|2238.3|2229.6|24
1625522650000|2021-07-05 22:04:10|2237.86|2229.16|2238.44|2229.74|2238.62|2229.92|2235.88|2227.18|28
1625522660000|2021-07-05 22:04:20|2238.37|2229.67|2239.33|2230.63|2240.3|2231.6|2238.37|2229.67|28
1625522670000|2021-07-05 22:04:30|2239.14|2230.44|2239.62|2230.92|2239.79|2231.09|2239.14|2230.44|23
1625522680000|2021-07-05 22:04:40|2239.6|2230.9|2237.68|2228.98|2239.6|2230.9|2237.68|2228.98|25
1625522690000|2021-07-05 22:04:50|2237.53|2228.83|2238.39|2229.69|2238.39|2229.69|2237.51|2228.81|27
1625522700000|2021-07-05 22:05:00|2238.41|2229.71|2241.3|2232.6|2241.3|2232.6|2238.35|2229.65|26
1625522710000|2021-07-05 22:05:10|2241.28|2232.58|2237.49|2228.79|2241.33|2232.63|2237.08|2228.38|28
1625522720000|2021-07-05 22:05:20|2237.5|2228.8|2239.88|2231.18|2240.04|2231.34|2237.47|2228.77|27
1625522730000|2021-07-05 22:05:30|2239.69|2230.99|2239.28|2230.58|2239.69|2230.99|2238.88|2230.18|25
1625522740000|2021-07-05 22:05:40|2239.27|2230.57|2239.1|2230.4|2239.27|2230.57|2237.91|2229.21|26
1625522750000|2021-07-05 22:05:50|2239.26|2230.56|2240.51|2231.81|2240.54|2231.84|2238.64|2229.94|23
1625522760000|2021-07-05 22:06:00|2240.49|2231.79|2239.33|2230.63|2240.49|2231.79|2238.84|2230.14|26
1625522770000|2021-07-05 22:06:10|2238.99|2230.29|2240.23|2231.53|2240.23|2231.53|2238.13|2229.43|27
1625522780000|2021-07-05 22:06:20|2240.25|2231.55|2240.07|2231.37|2240.45|2231.75|2240.06|2231.36|20
1625522790000|2021-07-05 22:06:30|2240.05|2231.35|2239.5|2230.8|2240.26|2231.56|2238.64|2229.94|25
1625522800000|2021-07-05 22:06:40|2239.4|2230.7|2238.92|2230.22|2239.44|2230.74|2238.92|2230.22|27
1625522810000|2021-07-05 22:06:50|2238.91|2230.21|2238.54|2229.84|2239.23|2230.53|2238.39|2229.69|26
1625522820000|2021-07-05 22:07:00|2238.69|2229.99|2238.87|2230.17|2239.63|2230.93|2238.69|2229.99|19
1625522830000|2021-07-05 22:07:10|2238.86|2230.16|2238.93|2230.23|2239.2|2230.5|2238.75|2230.05|17
1625522840000|2021-07-05 22:07:20|2238.91|2230.21|2238.7|2230|2238.91|2230.21|2238.32|2229.62|16
1625522850000|2021-07-05 22:07:30|2238.81|2230.11|2239.14|2230.44|2239.76|2231.06|2238.76|2230.06|23
1625522860000|2021-07-05 22:07:40|2239.12|2230.42|2237.93|2229.23|2240.04|2231.34|2237.87|2229.17|18
1625522870000|2021-07-05 22:07:50|2237.94|2229.24|2237.78|2229.08|2237.94|2229.24|2237.31|2228.61|26
1625522880000|2021-07-05 22:08:00|2237.91|2229.21|2239.64|2230.94|2239.64|2230.94|2237.91|2229.21|26
1625522890000|2021-07-05 22:08:10|2239.63|2230.93|2239.68|2230.98|2239.73|2231.03|2239.5|2230.8|23
1625522900000|2021-07-05 22:08:20|2239.64|2230.94|2239.64|2230.94|2239.64|2230.94|2238.28|2229.58|24
1625522910000|2021-07-05 22:08:30|2239.74|2231.04|2239.46|2230.76|2240.21|2231.51|2239.46|2230.76|24
1625522920000|2021-07-05 22:08:40|2239.47|2230.77|2240.06|2231.36|2240.06|2231.36|2239.27|2230.57|25
1625522930000|2021-07-05 22:08:50|2240.09|2231.39|2238.52|2229.82|2240.09|2231.39|2237.98|2229.28|25
1625522940000|2021-07-05 22:09:00|2238.62|2229.92|2238.95|2230.25|2239.74|2231.04|2238.62|2229.92|26
1625522950000|2021-07-05 22:09:10|2238.92|2230.22|2239.85|2231.15|2240.03|2231.33|2238.87|2230.17|25
1625522960000|2021-07-05 22:09:20|2239.87|2231.17|2239.22|2230.52|2239.96|2231.26|2239.22|2230.52|20
1625522970000|2021-07-05 22:09:30|2239.33|2230.63|2240.46|2231.76|2240.46|2231.76|2239.11|2230.41|19
1625522980000|2021-07-05 22:09:40|2240.55|2231.85|2238.56|2229.86|2240.56|2231.86|2237.19|2228.49|26
1625522990000|2021-07-05 22:09:50|2238.77|2230.07|2238.71|2230.01|2239.21|2230.51|2238.31|2229.61|21
1625523000000|2021-07-05 22:10:00|2238.73|2230.03|2239.69|2230.99|2239.77|2231.07|2238.35|2229.65|24
1625523010000|2021-07-05 22:10:10|2239.7|2231|2239.97|2231.27|2240.11|2231.41|2238.9|2230.2|28
1625523020000|2021-07-05 22:10:20|2239.95|2231.25|2239.99|2231.29|2240.11|2231.41|2239.88|2231.18|18
1625523030000|2021-07-05 22:10:30|2240.03|2231.33|2238.87|2230.17|2240.04|2231.34|2238.03|2229.33|23
1625523040000|2021-07-05 22:10:40|2238.95|2230.25|2240.4|2231.7|2240.4|2231.7|2238.34|2229.64|25
1625523050000|2021-07-05 22:10:50|2241.24|2232.54|2240.83|2232.13|2242.29|2233.59|2240.47|2231.77|20
1625523060000|2021-07-05 22:11:00|2240.81|2232.11|2241.88|2233.18|2242.05|2233.35|2240.81|2232.11|23
1625523070000|2021-07-05 22:11:10|2242.05|2233.35|2239.6|2230.9|2242.29|2233.59|2239.6|2230.9|24
1625523080000|2021-07-05 22:11:20|2239.7|2231|2241.58|2232.88|2241.64|2232.94|2239.7|2231|20
1625523090000|2021-07-05 22:11:30|2241.64|2232.94|2241.12|2232.42|2242.24|2233.54|2241.02|2232.32|19
1625523100000|2021-07-05 22:11:40|2241.09|2232.39|2240.42|2231.72|2241.09|2232.39|2239.85|2231.15|24
1625523110000|2021-07-05 22:11:50|2240.1|2231.4|2240.35|2231.65|2240.35|2231.65|2239.38|2230.68|26
1625523120000|2021-07-05 22:12:00|2240.4|2231.7|2240.02|2231.32|2240.4|2231.7|2239.29|2230.59|25
1625523130000|2021-07-05 22:12:10|2240.11|2231.41|2239.78|2231.08|2240.11|2231.41|2239.13|2230.43|20
1625523140000|2021-07-05 22:12:20|2239.86|2231.16|2241.17|2232.47|2241.17|2232.47|2239.86|2231.16|20
1625523150000|2021-07-05 22:12:30|2241.19|2232.49|2240.6|2231.9|2241.57|2232.87|2240.42|2231.72|25
1625523160000|2021-07-05 22:12:40|2240.74|2232.04|2240.58|2231.88|2240.74|2232.04|2240.58|2231.88|10
1625523170000|2021-07-05 22:12:50|2240.62|2231.92|2240.7|2232|2241.08|2232.38|2240.58|2231.88|19
1625523180000|2021-07-05 22:13:00|2240.75|2232.05|2242.08|2233.38|2242.08|2233.38|2240.65|2231.95|26
1625523190000|2021-07-05 22:13:10|2242.48|2233.78|2243.89|2235.19|2243.89|2235.19|2241.84|2233.14|22
1625523200000|2021-07-05 22:13:20|2243.88|2235.18|2242.98|2234.28|2243.88|2235.18|2242.24|2233.54|25
1625523210000|2021-07-05 22:13:30|2242.78|2234.08|2241.45|2232.75|2242.81|2234.11|2241.22|2232.52|26
1625523220000|2021-07-05 22:13:40|2241.17|2232.47|2241.31|2232.61|2242.25|2233.55|2241.17|2232.47|26
1625523230000|2021-07-05 22:13:50|2241.33|2232.63|2242.23|2233.53|2242.39|2233.69|2241.31|2232.61|25
1625523240000|2021-07-05 22:14:00|2242.21|2233.51|2243.08|2234.38|2243.08|2234.38|2242.08|2233.38|23
1625523250000|2021-07-05 22:14:10|2243.11|2234.41|2242.8|2234.1|2243.3|2234.6|2242.6|2233.9|18
1625523260000|2021-07-05 22:14:20|2242.7|2234|2239.73|2231.03|2243.22|2234.52|2239.73|2231.03|25
1625523270000|2021-07-05 22:14:30|2239.72|2231.02|2238.61|2229.91|2240.27|2231.57|2238.61|2229.91|23
1625523280000|2021-07-05 22:14:40|2238.59|2229.89|2238.74|2230.04|2239.71|2231.01|2238.59|2229.89|25
1625523290000|2021-07-05 22:14:50|2238.55|2229.85|2238.66|2229.96|2238.76|2230.06|2238.48|2229.78|9
1625523300000|2021-07-05 22:15:00|2238.69|2229.99|2237.23|2228.53|2238.69|2229.99|2237.23|2228.53|24
1625523310000|2021-07-05 22:15:10|2237.12|2228.42|2234.8|2226.1|2237.27|2228.57|2234.13|2225.43|24
1625523320000|2021-07-05 22:15:20|2234.69|2225.99|2233.63|2224.93|2235.78|2227.08|2232.02|2223.32|22
1625523330000|2021-07-05 22:15:30|2233.69|2224.99|2234.67|2225.97|2235.74|2227.04|2233.1|2224.4|27
1625523340000|2021-07-05 22:15:40|2234.63|2225.93|2235.51|2226.81|2235.85|2227.15|2234.63|2225.93|24
1625523350000|2021-07-05 22:15:50|2235.52|2226.82|2233.7|2225|2235.53|2226.83|2233.7|2225|27
1625523360000|2021-07-05 22:16:00|2233.78|2225.08|2234.36|2225.66|2235.62|2226.92|2233.78|2225.08|26
1625523370000|2021-07-05 22:16:10|2234.47|2225.77|2235.42|2226.72|2235.48|2226.78|2234.18|2225.48|24
1625523380000|2021-07-05 22:16:20|2235.44|2226.74|2236.46|2227.76|2236.46|2227.76|2235.36|2226.66|24
1625523390000|2021-07-05 22:16:30|2236.49|2227.79|2235.47|2226.77|2236.96|2228.26|2235.47|2226.77|21
1625523400000|2021-07-05 22:16:40|2235.46|2226.76|2235.79|2227.09|2235.88|2227.18|2235.43|2226.73|25
1625523410000|2021-07-05 22:16:50|2235.77|2227.07|2234.53|2225.83|2235.77|2227.07|2234.5|2225.8|22
1625523420000|2021-07-05 22:17:00|2234.54|2225.84|2234.63|2225.93|2234.72|2226.02|2234.38|2225.68|19
1625523430000|2021-07-05 22:17:10|2234.62|2225.92|2235.9|2227.2|2235.92|2227.22|2234.45|2225.75|24
1625523440000|2021-07-05 22:17:20|2235.71|2227.01|2236.46|2227.76|2236.46|2227.76|2235.68|2226.98|23
1625523450000|2021-07-05 22:17:30|2236.49|2227.79|2236.97|2228.27|2237.95|2229.25|2236.49|2227.79|22
1625523460000|2021-07-05 22:17:40|2237.08|2228.38|2237.45|2228.75|2237.56|2228.86|2237.06|2228.36|25
1625523470000|2021-07-05 22:17:50|2237.49|2228.79|2238.39|2229.69|2239.53|2230.83|2237.48|2228.78|25
1625523480000|2021-07-05 22:18:00|2238.38|2229.68|2236.56|2227.86|2238.65|2229.95|2236.56|2227.86|26
1625523490000|2021-07-05 22:18:10|2236.69|2227.99|2238.78|2230.08|2238.78|2230.08|2236.67|2227.97|26
1625523500000|2021-07-05 22:18:20|2238.76|2230.06|2238.54|2229.84|2238.83|2230.13|2238.38|2229.68|26
1625523510000|2021-07-05 22:18:30|2238.58|2229.88|2238.75|2230.05|2238.85|2230.15|2238.3|2229.6|17
1625523520000|2021-07-05 22:18:40|2238.74|2230.04|2238.72|2230.02|2238.78|2230.08|2238.72|2230.02|8
1625523530000|2021-07-05 22:18:50|2238.61|2229.91|2238.51|2229.81|2238.69|2229.99|2237.79|2229.09|25
1625523540000|2021-07-05 22:19:00|2238.57|2229.87|2238.67|2229.97|2239.1|2230.4|2238.57|2229.87|17
1625523550000|2021-07-05 22:19:10|2238.63|2229.93|2238.59|2229.89|2238.67|2229.97|2237.03|2228.33|26
1625523560000|2021-07-05 22:19:20|2238.62|2229.92|2240.4|2231.7|2240.4|2231.7|2238.58|2229.88|24
1625523570000|2021-07-05 22:19:30|2239.76|2231.06|2240.08|2231.38|2240.1|2231.4|2239.76|2231.06|27
1625523580000|2021-07-05 22:19:40|2240.09|2231.39|2239.61|2230.91|2240.6|2231.9|2239.12|2230.42|25
1625523590000|2021-07-05 22:19:50|2240.16|2231.46|2240.38|2231.68|2240.88|2232.18|2240.1|2231.4|22
1625523600000|2021-07-05 22:20:00|2240.29|2231.59|2240.53|2231.83|2240.86|2232.16|2240.1|2231.4|27
1625523610000|2021-07-05 22:20:10|2240.57|2231.87|2240.01|2231.31|2240.83|2232.13|2239.96|2231.26|21
1625523620000|2021-07-05 22:20:20|2240.08|2231.38|2240.55|2231.85|2240.84|2232.14|2240.08|2231.38|21
1625523630000|2021-07-05 22:20:30|2240.67|2231.97|2240.65|2231.95|2240.72|2232.02|2240.57|2231.87|8
1625523640000|2021-07-05 22:20:40|2240.59|2231.89|2239.94|2231.24|2240.59|2231.89|2239.94|2231.24|25
1625523650000|2021-07-05 22:20:50|2239.96|2231.26|2239.44|2230.74|2240.02|2231.32|2238.82|2230.12|28
1625523660000|2021-07-05 22:21:00|2239.48|2230.78|2240.55|2231.85|2240.56|2231.86|2239.48|2230.78|25
1625523670000|2021-07-05 22:21:10|2240.56|2231.86|2240.35|2231.65|2240.68|2231.98|2240.3|2231.6|18
1625523680000|2021-07-05 22:21:20|2240.27|2231.57|2240.63|2231.93|2240.63|2231.93|2239.98|2231.28|21
1625523690000|2021-07-05 22:21:30|2240.45|2231.75|2240.47|2231.77|2240.5|2231.8|2240.33|2231.63|8
1625523700000|2021-07-05 22:21:40|2240.45|2231.75|2240.67|2231.97|2240.81|2232.11|2240.17|2231.47|14
1625523710000|2021-07-05 22:21:50|2240.66|2231.96|2240.86|2232.16|2240.87|2232.17|2240.1|2231.4|19
1625523720000|2021-07-05 22:22:00|2240.85|2232.15|2239.45|2230.75|2240.85|2232.15|2239.4|2230.7|25
1625523730000|2021-07-05 22:22:10|2239.6|2230.9|2240.68|2231.98|2240.91|2232.21|2239.6|2230.9|22
1625523740000|2021-07-05 22:22:20|2241.05|2232.35|2241.48|2232.78|2241.65|2232.95|2241.05|2232.35|22
1625523750000|2021-07-05 22:22:30|2241.56|2232.86|2242.47|2233.77|2242.49|2233.79|2241.4|2232.7|19
1625523760000|2021-07-05 22:22:40|2242.48|2233.78|2242.15|2233.45|2242.65|2233.95|2241.98|2233.28|23
1625523770000|2021-07-05 22:22:50|2242.14|2233.44|2242.87|2234.17|2243.18|2234.48|2241.75|2233.05|25
1625523780000|2021-07-05 22:23:00|2242.84|2234.14|2242.09|2233.39|2242.84|2234.14|2241.9|2233.2|23
1625523790000|2021-07-05 22:23:10|2242.05|2233.35|2242.58|2233.88|2242.62|2233.92|2241.96|2233.26|19
1625523800000|2021-07-05 22:23:20|2242.55|2233.85|2242.36|2233.66|2242.55|2233.85|2242.33|2233.63|17
1625523810000|2021-07-05 22:23:30|2242.42|2233.72|2242.72|2234.02|2242.86|2234.16|2242.42|2233.72|22
1625523820000|2021-07-05 22:23:40|2242.7|2234|2242.81|2234.11|2242.83|2234.13|2242.53|2233.83|16
1625523830000|2021-07-05 22:23:50|2242.68|2233.98|2242.15|2233.45|2242.78|2234.08|2242.15|2233.45|13
1625523840000|2021-07-05 22:24:00|2242.2|2233.5|2242.79|2234.09|2242.79|2234.09|2242.2|2233.5|16
1625523850000|2021-07-05 22:24:10|2242.78|2234.08|2242.78|2234.08|2242.78|2234.08|2242.74|2234.04|5
1625523860000|2021-07-05 22:24:20|2242.8|2234.1|2243.76|2235.06|2243.99|2235.29|2242.8|2234.1|18
1625523870000|2021-07-05 22:24:30|2243.81|2235.11|2243.84|2235.14|2243.86|2235.16|2243.49|2234.79|23
1625523880000|2021-07-05 22:24:40|2243.78|2235.08|2243.81|2235.11|2243.85|2235.15|2243.52|2234.82|23
1625523890000|2021-07-05 22:24:50|2243.82|2235.12|2243.53|2234.83|2243.92|2235.22|2243.34|2234.64|18
1625523900000|2021-07-05 22:25:00|2243.62|2234.92|2244.46|2235.76|2244.72|2236.02|2243.55|2234.85|20
1625523910000|2021-07-05 22:25:10|2244.44|2235.74|2245.01|2236.31|2245.21|2236.51|2244.33|2235.63|21
1625523920000|2021-07-05 22:25:20|2245.03|2236.33|2243.48|2234.78|2245.13|2236.43|2243.48|2234.78|27
1625523930000|2021-07-05 22:25:30|2243.6|2234.9|2244.65|2235.95|2244.65|2235.95|2243.6|2234.9|21
1625523940000|2021-07-05 22:25:40|2244.57|2235.87|2244.73|2236.03|2244.9|2236.2|2244.57|2235.87|11
1625523950000|2021-07-05 22:25:50|2244.87|2236.17|2244.59|2235.89|2244.94|2236.24|2244.36|2235.66|10
1625523960000|2021-07-05 22:26:00|2244.56|2235.86|2246.32|2237.62|2246.61|2237.91|2244.35|2235.65|23
1625523970000|2021-07-05 22:26:10|2245.59|2236.89|2245.32|2236.62|2245.61|2236.91|2245.18|2236.48|16
1625523980000|2021-07-05 22:26:20|2245.33|2236.63|2245.39|2236.69|2245.56|2236.86|2245.25|2236.55|20
1625523990000|2021-07-05 22:26:30|2245.23|2236.53|2244.86|2236.16|2245.23|2236.53|2244.43|2235.73|16
1625524000000|2021-07-05 22:26:40|2245.03|2236.33|2245.1|2236.4|2245.51|2236.81|2244.78|2236.08|20
1625524010000|2021-07-05 22:26:50|2245.12|2236.42|2245.08|2236.38|2245.23|2236.53|2244.86|2236.16|21
1625524020000|2021-07-05 22:27:00|2245.04|2236.34|2245.1|2236.4|2245.2|2236.5|2244.84|2236.14|21
1625524030000|2021-07-05 22:27:10|2245.03|2236.33|2245.29|2236.59|2245.62|2236.92|2244.8|2236.1|17
1625524040000|2021-07-05 22:27:20|2245.26|2236.56|2245.05|2236.35|2246.23|2237.53|2245.05|2236.35|23
1625524050000|2021-07-05 22:27:30|2245.02|2236.32|2245.62|2236.92|2245.86|2237.16|2244.99|2236.29|28
1625524060000|2021-07-05 22:27:40|2245.63|2236.93|2245.25|2236.55|2245.95|2237.25|2245.17|2236.47|22
1625524070000|2021-07-05 22:27:50|2245.32|2236.62|2244.37|2235.67|2245.41|2236.71|2244.24|2235.54|25
1625524080000|2021-07-05 22:28:00|2244.36|2235.66|2245.75|2237.05|2245.93|2237.23|2244.36|2235.66|21
1625524090000|2021-07-05 22:28:10|2245.94|2237.24|2245.39|2236.69|2245.97|2237.27|2245.17|2236.47|25
1625524100000|2021-07-05 22:28:20|2245.41|2236.71|2245.31|2236.61|2245.57|2236.87|2244.85|2236.15|20
1625524110000|2021-07-05 22:28:30|2244.83|2236.13|2244.53|2235.83|2245.14|2236.44|2244.26|2235.56|22
1625524120000|2021-07-05 22:28:40|2244.58|2235.88|2244.22|2235.52|2244.72|2236.02|2244.18|2235.48|20
1625524130000|2021-07-05 22:28:50|2244.27|2235.57|2244.18|2235.48|2244.37|2235.67|2244.12|2235.42|18
1625524140000|2021-07-05 22:29:00|2244.19|2235.49|2244.14|2235.44|2244.24|2235.54|2244.02|2235.32|15
1625524150000|2021-07-05 22:29:10|2244.2|2235.5|2244.08|2235.38|2244.21|2235.51|2244.06|2235.36|11
1625524160000|2021-07-05 22:29:20|2244.2|2235.5|2243.97|2235.27|2244.6|2235.9|2243.64|2234.94|21
1625524170000|2021-07-05 22:29:30|2244.01|2235.31|2243.91|2235.21|2244.19|2235.49|2243.87|2235.17|22
1625524180000|2021-07-05 22:29:40|2243.93|2235.23|2243.96|2235.26|2244.13|2235.43|2243.77|2235.07|11
1625524190000|2021-07-05 22:29:50|2243.77|2235.07|2243.94|2235.24|2243.95|2235.25|2243.75|2235.05|11
1625524200000|2021-07-05 22:30:00|2243.85|2235.15|2244.84|2236.14|2245.44|2236.74|2243.73|2235.03|25
1625524210000|2021-07-05 22:30:10|2244.87|2236.17|2244.87|2236.17|2244.96|2236.26|2244.76|2236.06|22
1625524220000|2021-07-05 22:30:20|2244.86|2236.16|2245.98|2237.28|2246.07|2237.37|2244.86|2236.16|21
1625524230000|2021-07-05 22:30:30|2246.03|2237.33|2246.37|2237.67|2247.3|2238.6|2245.94|2237.24|26
1625524240000|2021-07-05 22:30:40|2246.43|2237.73|2246.77|2238.07|2247.2|2238.5|2246.43|2237.73|23
1625524250000|2021-07-05 22:30:50|2246.75|2238.05|2246.45|2237.75|2246.75|2238.05|2245.78|2237.08|19
1625524260000|2021-07-05 22:31:00|2246.42|2237.72|2245.14|2236.44|2246.54|2237.84|2245.12|2236.42|21
1625524270000|2021-07-05 22:31:10|2245.22|2236.52|2246.49|2237.79|2246.56|2237.86|2245.22|2236.52|20
1625524280000|2021-07-05 22:31:20|2246.46|2237.76|2246.27|2237.57|2246.46|2237.76|2246.22|2237.52|10
1625524290000|2021-07-05 22:31:30|2246.56|2237.86|2246.65|2237.95|2246.71|2238.01|2246.44|2237.74|17
1625524300000|2021-07-05 22:31:40|2246.62|2237.92|2246.61|2237.91|2246.73|2238.03|2246.24|2237.54|11
1625524310000|2021-07-05 22:31:50|2246.64|2237.94|2246.47|2237.77|2246.99|2238.29|2246.05|2237.35|21
1625524320000|2021-07-05 22:32:00|2246.32|2237.62|2245.71|2237.01|2246.67|2237.97|2245.71|2237.01|19
1625524330000|2021-07-05 22:32:10|2245.68|2236.98|2245.31|2236.61|2245.68|2236.98|2245.28|2236.58|22
1625524340000|2021-07-05 22:32:20|2245.26|2236.56|2244.42|2235.72|2245.33|2236.63|2244.35|2235.65|24
1625524350000|2021-07-05 22:32:30|2244.41|2235.71|2244.47|2235.77|2244.71|2236.01|2244.31|2235.61|15
1625524360000|2021-07-05 22:32:40|2244.5|2235.8|2244.67|2235.97|2245|2236.3|2244.31|2235.61|25
1625524370000|2021-07-05 22:32:50|2244.65|2235.95|2244.83|2236.13|2245.28|2236.58|2244.49|2235.79|15
1625524380000|2021-07-05 22:33:00|2245.23|2236.53|2246.26|2237.56|2246.26|2237.56|2244.48|2235.78|25
1625524390000|2021-07-05 22:33:10|2246.31|2237.61|2245.72|2237.02|2246.64|2237.94|2245.64|2236.94|21
1625524400000|2021-07-05 22:33:20|2245.81|2237.11|2244.84|2236.14|2245.83|2237.13|2244.84|2236.14|15
1625524410000|2021-07-05 22:33:30|2245.49|2236.79|2245.94|2237.24|2246.31|2237.61|2245.48|2236.78|21
1625524420000|2021-07-05 22:33:40|2245.98|2237.28|2244.95|2236.25|2246.65|2237.95|2244.95|2236.25|25
1625524430000|2021-07-05 22:33:50|2244.81|2236.11|2244.89|2236.19|2245.01|2236.31|2244.46|2235.76|26
1625524440000|2021-07-05 22:34:00|2244.9|2236.2|2244.46|2235.76|2245.05|2236.35|2244.42|2235.72|17
1625524450000|2021-07-05 22:34:10|2244.48|2235.78|2244.26|2235.56|2244.73|2236.03|2244.26|2235.56|22
1625524460000|2021-07-05 22:34:20|2244.23|2235.53|2243.6|2234.9|2244.37|2235.67|2243.6|2234.9|18
1625524470000|2021-07-05 22:34:30|2243.48|2234.78|2243.01|2234.31|2243.48|2234.78|2242.86|2234.16|26
1625524480000|2021-07-05 22:34:40|2243.17|2234.47|2243.25|2234.55|2243.44|2234.74|2243.15|2234.45|18
1625524490000|2021-07-05 22:34:50|2243.11|2234.41|2242.96|2234.26|2243.36|2234.66|2242.94|2234.24|12
1625524500000|2021-07-05 22:35:00|2242.92|2234.22|2243.05|2234.35|2243.08|2234.38|2242.82|2234.12|20
1625524510000|2021-07-05 22:35:10|2243.02|2234.32|2242.87|2234.17|2243.02|2234.32|2242.82|2234.12|15
1625524520000|2021-07-05 22:35:20|2242.91|2234.21|2243.53|2234.83|2243.78|2235.08|2242.88|2234.18|15
1625524530000|2021-07-05 22:35:30|2243.72|2235.02|2243.88|2235.18|2243.91|2235.21|2243.58|2234.88|14
1625524540000|2021-07-05 22:35:40|2243.89|2235.19|2244.38|2235.68|2244.38|2235.68|2243.89|2235.19|4
1625524550000|2021-07-05 22:35:50|2244.53|2235.83|2246.02|2237.32|2246.07|2237.37|2244.53|2235.83|25
1625524560000|2021-07-05 22:36:00|2245.99|2237.29|2245.76|2237.06|2246|2237.3|2245.64|2236.94|23
1625524570000|2021-07-05 22:36:10|2245.82|2237.12|2246.08|2237.38|2246.1|2237.4|2245.81|2237.11|13
1625524580000|2021-07-05 22:36:20|2246.04|2237.34|2246.23|2237.53|2246.23|2237.53|2246.04|2237.34|6
1625524590000|2021-07-05 22:36:30|2245.99|2237.29|2245.61|2236.91|2246.09|2237.39|2245.46|2236.76|16
1625524600000|2021-07-05 22:36:40|2245.99|2237.29|2245.78|2237.08|2245.99|2237.29|2245.56|2236.86|14
1625524610000|2021-07-05 22:36:50|2245.84|2237.14|2245.45|2236.75|2245.84|2237.14|2245.23|2236.53|19
1625524620000|2021-07-05 22:37:00|2245.38|2236.68|2245.21|2236.51|2245.45|2236.75|2244.97|2236.27|20
1625524630000|2021-07-05 22:37:10|2244.98|2236.28|2242.69|2233.99|2244.98|2236.28|2242.17|2233.47|26
1625524640000|2021-07-05 22:37:20|2242.68|2233.98|2242.21|2233.51|2243.32|2234.62|2242.12|2233.42|21
1625524650000|2021-07-05 22:37:30|2242.1|2233.4|2239.9|2231.2|2242.1|2233.4|2239.83|2231.13|19
1625524660000|2021-07-05 22:37:40|2239.89|2231.19|2239.88|2231.18|2240.63|2231.93|2239.81|2231.11|18
1625524670000|2021-07-05 22:37:50|2239.85|2231.15|2239.93|2231.23|2239.97|2231.27|2239.48|2230.78|15
1625524680000|2021-07-05 22:38:00|2240.01|2231.31|2238.69|2229.99|2240.17|2231.47|2238.69|2229.99|25
1625524690000|2021-07-05 22:38:10|2238.56|2229.86|2239.14|2230.44|2239.14|2230.44|2238.55|2229.85|17
1625524700000|2021-07-05 22:38:20|2239.13|2230.43|2238.71|2230.01|2239.22|2230.52|2238.47|2229.77|23
1625524710000|2021-07-05 22:38:30|2238.66|2229.96|2239.94|2231.24|2239.94|2231.24|2238.64|2229.94|22
1625524720000|2021-07-05 22:38:40|2239.93|2231.23|2240.38|2231.68|2240.48|2231.78|2239.77|2231.07|19
1625524730000|2021-07-05 22:38:50|2240.37|2231.67|2239.5|2230.8|2240.37|2231.67|2239.5|2230.8|20
1625524740000|2021-07-05 22:39:00|2239.42|2230.72|2238.61|2229.91|2239.5|2230.8|2238.49|2229.79|22
1625524750000|2021-07-05 22:39:10|2238.62|2229.92|2238.73|2230.03|2238.73|2230.03|2238.23|2229.53|17
1625524760000|2021-07-05 22:39:20|2238.61|2229.91|2238.39|2229.69|2238.69|2229.99|2238.25|2229.55|12
1625524770000|2021-07-05 22:39:30|2238.43|2229.73|2237.77|2229.07|2238.73|2230.03|2237.58|2228.88|18
1625524780000|2021-07-05 22:39:40|2237.79|2229.09|2236.66|2227.96|2238.01|2229.31|2236.66|2227.96|22
1625524790000|2021-07-05 22:39:50|2236.67|2227.97|2237.15|2228.45|2237.17|2228.47|2236.09|2227.39|23
1625524800000|2021-07-05 22:40:00|2237.14|2228.44|2237.59|2228.89|2237.77|2229.07|2236.85|2228.15|19
1625524810000|2021-07-05 22:40:10|2237.58|2228.88|2237.41|2228.71|2237.99|2229.29|2237.32|2228.62|20
1625524820000|2021-07-05 22:40:20|2237.44|2228.74|2237.49|2228.79|2238.29|2229.59|2237.23|2228.53|24
1625524830000|2021-07-05 22:40:30|2237.31|2228.61|2237.99|2229.29|2237.99|2229.29|2237.06|2228.36|19
1625524840000|2021-07-05 22:40:40|2237.91|2229.21|2237.87|2229.17|2238.36|2229.66|2237.46|2228.76|25
1625524850000|2021-07-05 22:40:50|2237.85|2229.15|2237.98|2229.28|2238|2229.3|2237.69|2228.99|20
1625524860000|2021-07-05 22:41:00|2237.95|2229.25|2237.26|2228.56|2238.03|2229.33|2237.26|2228.56|17
1625524870000|2021-07-05 22:41:10|2237.35|2228.65|2237.03|2228.33|2237.35|2228.65|2236.93|2228.23|14
1625524880000|2021-07-05 22:41:20|2237.01|2228.31|2237.18|2228.48|2237.34|2228.64|2236.83|2228.13|17
1625524890000|2021-07-05 22:41:30|2237.66|2228.96|2237.94|2229.24|2238.09|2229.39|2237.23|2228.53|24
1625524900000|2021-07-05 22:41:40|2238.04|2229.34|2237.26|2228.56|2238.28|2229.58|2237.26|2228.56|26
1625524910000|2021-07-05 22:41:50|2237.23|2228.53|2238.16|2229.46|2238.16|2229.46|2237.23|2228.53|15
1625524920000|2021-07-05 22:42:00|2238.14|2229.44|2238.07|2229.37|2238.23|2229.53|2238.04|2229.34|16
1625524930000|2021-07-05 22:42:10|2238.13|2229.43|2238.37|2229.67|2238.69|2229.99|2238.13|2229.43|23
1625524940000|2021-07-05 22:42:20|2238.41|2229.71|2238.5|2229.8|2238.5|2229.8|2238.35|2229.65|14
1625524950000|2021-07-05 22:42:30|2238.51|2229.81|2239.41|2230.71|2239.41|2230.71|2238.18|2229.48|15
1625524960000|2021-07-05 22:42:40|2239.44|2230.74|2239.79|2231.09|2239.87|2231.17|2239.44|2230.74|18
1625524970000|2021-07-05 22:42:50|2239.89|2231.19|2239.51|2230.81|2239.89|2231.19|2239.12|2230.42|23
1625524980000|2021-07-05 22:43:00|2239.53|2230.83|2238.01|2229.31|2239.53|2230.83|2238.01|2229.31|17
1625524990000|2021-07-05 22:43:10|2238.09|2229.39|2238.28|2229.58|2238.81|2230.11|2238|2229.3|22
1625525000000|2021-07-05 22:43:20|2237.94|2229.24|2239.6|2230.9|2239.71|2231.01|2237.94|2229.24|20
1625525010000|2021-07-05 22:43:30|2239.76|2231.06|2240.01|2231.31|2240.01|2231.31|2239.19|2230.49|22
1625525020000|2021-07-05 22:43:40|2240.07|2231.37|2241.45|2232.75|2241.46|2232.76|2239.95|2231.25|20
1625525030000|2021-07-05 22:43:50|2241.47|2232.77|2241.47|2232.77|2241.5|2232.8|2241.35|2232.65|18
1625525040000|2021-07-05 22:44:00|2241.45|2232.75|2240.87|2232.17|2241.47|2232.77|2240.76|2232.06|26
1625525050000|2021-07-05 22:44:10|2241.04|2232.34|2240.84|2232.14|2241.06|2232.36|2240.46|2231.76|20
1625525060000|2021-07-05 22:44:20|2240.83|2232.13|2241.06|2232.36|2241.06|2232.36|2240.33|2231.63|16
1625525070000|2021-07-05 22:44:30|2241.17|2232.47|2240.79|2232.09|2241.17|2232.47|2240.25|2231.55|14
1625525080000|2021-07-05 22:44:40|2240.3|2231.6|2240.81|2232.11|2241.15|2232.45|2240.3|2231.6|21
1625525090000|2021-07-05 22:44:50|2240.72|2232.02|2240.74|2232.04|2240.83|2232.13|2240.49|2231.79|16
1625525100000|2021-07-05 22:45:00|2240.66|2231.96|2240.49|2231.79|2241.47|2232.77|2240.49|2231.79|24
1625525110000|2021-07-05 22:45:10|2240.46|2231.76|2240.84|2232.14|2241.05|2232.35|2240.38|2231.68|16
1625525120000|2021-07-05 22:45:20|2240.85|2232.15|2241.17|2232.47|2241.62|2232.92|2240.79|2232.09|23
1625525130000|2021-07-05 22:45:30|2241.2|2232.5|2241.31|2232.61|2241.46|2232.76|2241.2|2232.5|16
1625525140000|2021-07-05 22:45:40|2241.3|2232.6|2241.36|2232.66|2241.42|2232.72|2241.28|2232.58|20
1625525150000|2021-07-05 22:45:50|2241.35|2232.65|2241.3|2232.6|2241.58|2232.88|2240.92|2232.22|20
1625525160000|2021-07-05 22:46:00|2241.21|2232.51|2241.16|2232.46|2241.38|2232.68|2239.64|2230.94|28
1625525170000|2021-07-05 22:46:10|2241.17|2232.47|2241.58|2232.88|2241.89|2233.19|2241.17|2232.47|21
1625525180000|2021-07-05 22:46:20|2241.59|2232.89|2241.25|2232.55|2241.59|2232.89|2241.21|2232.51|18
1625525190000|2021-07-05 22:46:30|2241.24|2232.54|2241.35|2232.65|2241.7|2233|2241.21|2232.51|22
1625525200000|2021-07-05 22:46:40|2241.33|2232.63|2241.39|2232.69|2241.46|2232.76|2241.23|2232.53|17
1625525210000|2021-07-05 22:46:50|2241.44|2232.74|2241.05|2232.35|2241.49|2232.79|2241.05|2232.35|12
1625525220000|2021-07-05 22:47:00|2241.06|2232.36|2241.21|2232.51|2241.58|2232.88|2241.06|2232.36|18
1625525230000|2021-07-05 22:47:10|2241.24|2232.54|2241.16|2232.46|2241.27|2232.57|2241.02|2232.32|16
1625525240000|2021-07-05 22:47:20|2241.11|2232.41|2241.11|2232.41|2241.19|2232.49|2240.97|2232.27|8
1625525250000|2021-07-05 22:47:30|2241.04|2232.34|2240.06|2231.36|2241.09|2232.39|2240.06|2231.36|19
1625525260000|2021-07-05 22:47:40|2240.1|2231.4|2240|2231.3|2240.23|2231.53|2239.88|2231.18|25
1625525270000|2021-07-05 22:47:50|2240.05|2231.35|2237.22|2228.52|2240.21|2231.51|2237.22|2228.52|24
1625525280000|2021-07-05 22:48:00|2237.25|2228.55|2237.13|2228.43|2237.4|2228.7|2237.1|2228.4|23
1625525290000|2021-07-05 22:48:10|2237|2228.3|2236.88|2228.18|2237.23|2228.53|2236.85|2228.15|20
1625525300000|2021-07-05 22:48:20|2236.83|2228.13|2236.35|2227.65|2237.23|2228.53|2236.19|2227.49|21
1625525310000|2021-07-05 22:48:30|2236.39|2227.69|2235.06|2226.36|2236.5|2227.8|2234.69|2225.99|22
1625525320000|2021-07-05 22:48:40|2234.92|2226.22|2234.93|2226.23|2235.24|2226.54|2234.49|2225.79|21
1625525330000|2021-07-05 22:48:50|2234.91|2226.21|2235.37|2226.67|2235.63|2226.93|2234.76|2226.06|17
1625525340000|2021-07-05 22:49:00|2235.4|2226.7|2236.51|2227.81|2236.52|2227.82|2235.35|2226.65|27
1625525350000|2021-07-05 22:49:10|2236.78|2228.08|2236.73|2228.03|2237.24|2228.54|2236.62|2227.92|26
1625525360000|2021-07-05 22:49:20|2236.74|2228.04|2236.63|2227.93|2236.74|2228.04|2236.61|2227.91|21
1625525370000|2021-07-05 22:49:30|2236.65|2227.95|2236.86|2228.16|2236.9|2228.2|2235.73|2227.03|22
1625525380000|2021-07-05 22:49:40|2236.87|2228.17|2237.31|2228.61|2237.31|2228.61|2236.57|2227.87|20
1625525390000|2021-07-05 22:49:50|2237.7|2229|2237.89|2229.19|2238.42|2229.72|2237.67|2228.97|24
1625525400000|2021-07-05 22:50:00|2237.41|2228.71|2238.07|2229.37|2238.07|2229.37|2236.78|2228.08|25
1625525410000|2021-07-05 22:50:10|2238.11|2229.41|2238.76|2230.06|2238.9|2230.2|2238.04|2229.34|20
1625525420000|2021-07-05 22:50:20|2238.74|2230.04|2237.44|2228.74|2238.74|2230.04|2237.43|2228.73|19
1625525430000|2021-07-05 22:50:30|2237.71|2229.01|2238.62|2229.92|2238.88|2230.18|2237.71|2229.01|18
1625525440000|2021-07-05 22:50:40|2238.61|2229.91|2238.3|2229.6|2238.61|2229.91|2238.24|2229.54|11
1625525450000|2021-07-05 22:50:50|2238.37|2229.67|2237.8|2229.1|2238.38|2229.68|2237.8|2229.1|15
1625525460000|2021-07-05 22:51:00|2237.81|2229.11|2238.41|2229.71|2238.42|2229.72|2237.81|2229.11|12
1625525470000|2021-07-05 22:51:10|2238.38|2229.68|2236.59|2227.89|2238.39|2229.69|2236.55|2227.85|23
1625525480000|2021-07-05 22:51:20|2236.63|2227.93|2236.41|2227.71|2236.9|2228.2|2236.13|2227.43|27
1625525490000|2021-07-05 22:51:30|2236.29|2227.59|2236.4|2227.7|2237.11|2228.41|2236.28|2227.58|22
1625525500000|2021-07-05 22:51:40|2236.28|2227.58|2236.95|2228.25|2237.21|2228.51|2236.24|2227.54|26
1625525510000|2021-07-05 22:51:50|2236.99|2228.29|2237|2228.3|2237.38|2228.68|2236.99|2228.29|17
1625525520000|2021-07-05 22:52:00|2236.99|2228.29|2237.04|2228.34|2237.04|2228.34|2236.71|2228.01|14
1625525530000|2021-07-05 22:52:10|2237.14|2228.44|2236.81|2228.11|2237.14|2228.44|2236.81|2228.11|16
1625525540000|2021-07-05 22:52:20|2236.79|2228.09|2236.77|2228.07|2237.03|2228.33|2236.77|2228.07|14
1625525550000|2021-07-05 22:52:30|2236.79|2228.09|2235.68|2226.98|2236.79|2228.09|2235.57|2226.87|16
1625525560000|2021-07-05 22:52:40|2235.51|2226.81|2235.32|2226.62|2235.54|2226.84|2235.31|2226.61|6
1625525570000|2021-07-05 22:52:50|2235.43|2226.73|2235.49|2226.79|2235.49|2226.79|2234.64|2225.94|23
1625525580000|2021-07-05 22:53:00|2235.53|2226.83|2235.25|2226.55|2235.53|2226.83|2235.01|2226.31|18
1625525590000|2021-07-05 22:53:10|2235.26|2226.56|2233.75|2225.05|2235.26|2226.56|2233.73|2225.03|24
1625525600000|2021-07-05 22:53:20|2233.96|2225.26|2234.03|2225.33|2234.03|2225.33|2233.45|2224.75|22
1625525610000|2021-07-05 22:53:30|2234.04|2225.34|2233.87|2225.17|2234.08|2225.38|2233.87|2225.17|17
1625525620000|2021-07-05 22:53:40|2233.91|2225.21|2234.47|2225.77|2234.61|2225.91|2233.83|2225.13|8
1625525630000|2021-07-05 22:53:50|2234.14|2225.44|2232.56|2223.86|2234.14|2225.44|2232.18|2223.48|23
1625525640000|2021-07-05 22:54:00|2232.92|2224.22|2233.45|2224.75|2234.14|2225.44|2232.67|2223.97|22
1625525650000|2021-07-05 22:54:10|2233.34|2224.64|2234.07|2225.37|2234.24|2225.54|2233.34|2224.64|23
1625525660000|2021-07-05 22:54:20|2233.9|2225.2|2234.76|2226.06|2234.76|2226.06|2233.4|2224.7|19
1625525670000|2021-07-05 22:54:30|2234.75|2226.05|2234.78|2226.08|2235.61|2226.91|2234.55|2225.85|18
1625525680000|2021-07-05 22:54:40|2234.93|2226.23|2235.07|2226.37|2235.07|2226.37|2234.63|2225.93|23
1625525690000|2021-07-05 22:54:50|2235.22|2226.52|2235.23|2226.53|2235.38|2226.68|2235|2226.3|23
1625525700000|2021-07-05 22:55:00|2235.32|2226.62|2234.95|2226.25|2235.36|2226.66|2234.86|2226.16|18
1625525710000|2021-07-05 22:55:10|2234.99|2226.29|2234.75|2226.05|2234.99|2226.29|2234.54|2225.84|12
1625525720000|2021-07-05 22:55:20|2234.35|2225.65|2234.88|2226.18|2235.39|2226.69|2234.35|2225.65|17
1625525730000|2021-07-05 22:55:30|2234.84|2226.14|2235.38|2226.68|2235.96|2227.26|2234.84|2226.14|22
1625525740000|2021-07-05 22:55:40|2235.4|2226.7|2235.48|2226.78|2235.59|2226.89|2234.96|2226.26|18
1625525750000|2021-07-05 22:55:50|2235.35|2226.65|2235.42|2226.72|2235.42|2226.72|2234.98|2226.28|8
1625525760000|2021-07-05 22:56:00|2235.54|2226.84|2235.31|2226.61|2235.54|2226.84|2234.96|2226.26|19
1625525770000|2021-07-05 22:56:10|2235.32|2226.62|2235.27|2226.57|2235.32|2226.62|2235.01|2226.31|10
1625525780000|2021-07-05 22:56:20|2235.29|2226.59|2235.12|2226.42|2235.3|2226.6|2235.12|2226.42|12
1625525790000|2021-07-05 22:56:30|2235.14|2226.44|2234.54|2225.84|2235.18|2226.48|2234.54|2225.84|12
1625525800000|2021-07-05 22:56:40|2234.6|2225.9|2234.98|2226.28|2235.11|2226.41|2234.6|2225.9|10
1625525810000|2021-07-05 22:56:50|2234.97|2226.27|2234.58|2225.88|2234.97|2226.27|2234.57|2225.87|15
1625525820000|2021-07-05 22:57:00|2234.53|2225.83|2234.24|2225.54|2234.8|2226.1|2234.18|2225.48|24
1625525830000|2021-07-05 22:57:10|2234.26|2225.56|2234.06|2225.36|2234.26|2225.56|2234.06|2225.36|17
1625525840000|2021-07-05 22:57:20|2233.99|2225.29|2234.98|2226.28|2234.99|2226.29|2233.32|2224.62|26
1625525850000|2021-07-05 22:57:30|2235.25|2226.55|2234.86|2226.16|2235.39|2226.69|2234.86|2226.16|12
1625525860000|2021-07-05 22:57:40|2234.89|2226.19|2235.24|2226.54|2235.26|2226.56|2234.87|2226.17|10
1625525870000|2021-07-05 22:57:50|2235.23|2226.53|2234.67|2225.97|2235.24|2226.54|2234.57|2225.87|14
1625525880000|2021-07-05 22:58:00|2234.66|2225.96|2234.42|2225.72|2234.68|2225.98|2234.36|2225.66|16
1625525890000|2021-07-05 22:58:10|2234.43|2225.73|2235.53|2226.83|2235.53|2226.83|2234.43|2225.73|13
1625525900000|2021-07-05 22:58:20|2235.04|2226.34|2235.27|2226.57|2235.88|2227.18|2234.59|2225.89|23
1625525910000|2021-07-05 22:58:30|2235.15|2226.45|2235.17|2226.47|2235.43|2226.73|2235.13|2226.43|11
1625525920000|2021-07-05 22:58:40|2235.14|2226.44|2234.33|2225.63|2235.14|2226.44|2234.19|2225.49|12
1625525930000|2021-07-05 22:58:50|2234.47|2225.77|2234.88|2226.18|2234.89|2226.19|2234.34|2225.64|9
1625525940000|2021-07-05 22:59:00|2234.78|2226.08|2234.84|2226.14|2234.88|2226.18|2234.76|2226.06|5
1625525950000|2021-07-05 22:59:10|2235.01|2226.31|2235.07|2226.37|2235.32|2226.62|2235.01|2226.31|8
1625525960000|2021-07-05 22:59:20|2235.06|2226.36|2234.5|2225.8|2235.06|2226.36|2234.5|2225.8|6
1625525970000|2021-07-05 22:59:30|2234.52|2225.82|2234.53|2225.83|2234.58|2225.88|2234.52|2225.82|5
1625525980000|2021-07-05 22:59:40|2234.45|2225.75|2234.53|2225.83|2234.68|2225.98|2234.45|2225.75|8
1625525990000|2021-07-05 22:59:50|2234.43|2225.73|2233.01|2224.31|2234.43|2225.73|2232.87|2224.17|23
1625526000000|2021-07-05 23:00:00|2233|2224.3|2232.89|2224.19|2233.33|2224.63|2232.87|2224.17|20
1625526010000|2021-07-05 23:00:10|2233.67|2224.97|2234.61|2225.91|2235.07|2226.37|2233.67|2224.97|20
1625526020000|2021-07-05 23:00:20|2234.59|2225.89|2234.65|2225.95|2234.67|2225.97|2234.44|2225.74|12
1625526030000|2021-07-05 23:00:30|2234.52|2225.82|2234.38|2225.68|2234.52|2225.82|2234.38|2225.68|7
1625526040000|2021-07-05 23:00:40|2234.43|2225.73|2234.42|2225.72|2234.45|2225.75|2234.31|2225.61|10
1625526050000|2021-07-05 23:00:50|2234.45|2225.75|2235.09|2226.39|2235.39|2226.69|2234.45|2225.75|12
1625526060000|2021-07-05 23:01:00|2234.99|2226.29|2235.36|2226.66|2235.36|2226.66|2234.99|2226.29|5
1625526070000|2021-07-05 23:01:10|2235.37|2226.67|2235.06|2226.36|2235.37|2226.67|2235.06|2226.36|9
1625526080000|2021-07-05 23:01:20|2235.15|2226.45|2235.85|2227.15|2235.85|2227.15|2235.15|2226.45|13
1625526090000|2021-07-05 23:01:30|2235.81|2227.11|2236.01|2227.31|2236.01|2227.31|2235.81|2227.11|8
1625526100000|2021-07-05 23:01:40|2235.8|2227.1|2235.72|2227.02|2235.8|2227.1|2235.64|2226.94|5
1625526110000|2021-07-05 23:01:50|2235.98|2227.28|2235.74|2227.04|2236.02|2227.32|2235.61|2226.91|13
1625526120000|2021-07-05 23:02:00|2235.72|2227.02|2235.96|2227.26|2235.96|2227.26|2235.72|2227.02|12
1625526130000|2021-07-05 23:02:10|2235.84|2227.14|2235.98|2227.28|2235.98|2227.28|2235.76|2227.06|7
1625526140000|2021-07-05 23:02:20|2235.91|2227.21|2235.97|2227.27|2235.97|2227.27|2235.85|2227.15|8
1625526150000|2021-07-05 23:02:30|2235.99|2227.29|2236.88|2228.18|2236.88|2228.18|2235.99|2227.29|21
1625526160000|2021-07-05 23:02:40|2236.91|2228.21|2237.76|2229.06|2237.81|2229.11|2236.63|2227.93|16
1625526170000|2021-07-05 23:02:50|2237.77|2229.07|2238.11|2229.41|2238.28|2229.58|2237.75|2229.05|18
1625526180000|2021-07-05 23:03:00|2237.6|2228.9|2238.04|2229.34|2238.04|2229.34|2237.6|2228.9|11
1625526190000|2021-07-05 23:03:10|2238.15|2229.45|2237.9|2229.2|2238.15|2229.45|2237.87|2229.17|4
1625526200000|2021-07-05 23:03:20|2237.92|2229.22|2237.95|2229.25|2237.95|2229.25|2237.92|2229.22|2
1625526210000|2021-07-05 23:03:30|2237.96|2229.26|2237.58|2228.88|2237.96|2229.26|2237.53|2228.83|10
1625526220000|2021-07-05 23:03:40|2237.56|2228.86|2238.27|2229.57|2238.29|2229.59|2237.56|2228.86|9
1625526230000|2021-07-05 23:03:50|2238.28|2229.58|2238.72|2230.02|2238.72|2230.02|2238.19|2229.49|21
1625526240000|2021-07-05 23:04:00|2238.49|2229.79|2238.58|2229.88|2238.98|2230.28|2237.04|2228.34|26
1625526250000|2021-07-05 23:04:10|2238.49|2229.79|2238.13|2229.43|2238.49|2229.79|2238.05|2229.35|19
1625526260000|2021-07-05 23:04:20|2238.14|2229.44|2237.64|2228.94|2238.31|2229.61|2237.62|2228.92|22
1625526270000|2021-07-05 23:04:30|2237.74|2229.04|2236.81|2228.11|2237.8|2229.1|2236.61|2227.91|15
1625526280000|2021-07-05 23:04:40|2236.84|2228.14|2237.13|2228.43|2237.15|2228.45|2236.81|2228.11|18
1625526290000|2021-07-05 23:04:50|2237.09|2228.39|2237.33|2228.63|2237.36|2228.66|2237|2228.3|7
1625526300000|2021-07-05 23:05:00|2237.3|2228.6|2236.57|2227.87|2237.48|2228.78|2236.57|2227.87|15
1625526310000|2021-07-05 23:05:10|2236.41|2227.71|2237.86|2229.16|2238.29|2229.59|2236.17|2227.47|19
1625526320000|2021-07-05 23:05:20|2237.61|2228.91|2239|2230.3|2239.18|2230.48|2237.61|2228.91|20
1625526330000|2021-07-05 23:05:30|2238.72|2230.02|2238.62|2229.92|2238.89|2230.19|2238.45|2229.75|14
1625526340000|2021-07-05 23:05:40|2238.58|2229.88|2239.62|2230.92|2239.73|2231.03|2238.58|2229.88|18
1625526350000|2021-07-05 23:05:50|2239.48|2230.78|2239.18|2230.48|2240.04|2231.34|2238.8|2230.1|20
1625526360000|2021-07-05 23:06:00|2239.16|2230.46|2239.08|2230.38|2239.22|2230.52|2239.08|2230.38|14
1625526370000|2021-07-05 23:06:10|2239.12|2230.42|2240.37|2231.67|2240.98|2232.28|2239.11|2230.41|17
1625526380000|2021-07-05 23:06:20|2240.36|2231.66|2241.18|2232.48|2241.35|2232.65|2240.26|2231.56|16
1625526390000|2021-07-05 23:06:30|2241.1|2232.4|2241.85|2233.15|2242.45|2233.75|2241.1|2232.4|18
1625526400000|2021-07-05 23:06:40|2241.79|2233.09|2242.5|2233.8|2242.5|2233.8|2241.78|2233.08|21
1625526410000|2021-07-05 23:06:50|2242.51|2233.81|2243.39|2234.69|2243.4|2234.7|2242.5|2233.8|22
1625526420000|2021-07-05 23:07:00|2243.37|2234.67|2242.3|2233.6|2243.37|2234.67|2242.3|2233.6|17
1625526430000|2021-07-05 23:07:10|2242.35|2233.65|2242.23|2233.53|2242.41|2233.71|2242.23|2233.53|7
1625526440000|2021-07-05 23:07:20|2242.21|2233.51|2241.68|2232.98|2242.21|2233.51|2241.68|2232.98|8
1625526450000|2021-07-05 23:07:30|2241.75|2233.05|2242.68|2233.98|2242.69|2233.99|2241.75|2233.05|9
1625526460000|2021-07-05 23:07:40|2242.76|2234.06|2241.89|2233.19|2242.76|2234.06|2241.71|2233.01|15
1625526470000|2021-07-05 23:07:50|2241.91|2233.21|2242.37|2233.67|2242.41|2233.71|2241.91|2233.21|14
1625526480000|2021-07-05 23:08:00|2242.32|2233.62|2241.81|2233.11|2242.4|2233.7|2241.49|2232.79|26
1625526490000|2021-07-05 23:08:10|2241.83|2233.13|2241.83|2233.13|2241.84|2233.14|2241.72|2233.02|13
1625526500000|2021-07-05 23:08:20|2241.76|2233.06|2241.71|2233.01|2241.76|2233.06|2241.71|2233.01|3
1625526510000|2021-07-05 23:08:30|2241.77|2233.07|2240.97|2232.27|2241.9|2233.2|2240.97|2232.27|9
1625526520000|2021-07-05 23:08:40|2240.95|2232.25|2240.82|2232.12|2240.96|2232.26|2240.69|2231.99|14
1625526530000|2021-07-05 23:08:50|2240.84|2232.14|2242.01|2233.31|2242.01|2233.31|2240.82|2232.12|24
1625526540000|2021-07-05 23:09:00|2241.98|2233.28|2242.1|2233.4|2242.15|2233.45|2241.98|2233.28|8
1625526550000|2021-07-05 23:09:10|2242.12|2233.42|2242.17|2233.47|2242.48|2233.78|2241.96|2233.26|17
1625526560000|2021-07-05 23:09:20|2242.15|2233.45|2242.93|2234.23|2242.93|2234.23|2241.69|2232.99|25
1625526570000|2021-07-05 23:09:30|2243.03|2234.33|2242.93|2234.23|2243.32|2234.62|2242.61|2233.91|25
1625526580000|2021-07-05 23:09:40|2242.94|2234.24|2241.94|2233.24|2243.04|2234.34|2241.91|2233.21|25
1625526590000|2021-07-05 23:09:50|2241.95|2233.25|2241.86|2233.16|2242.61|2233.91|2241.75|2233.05|19
1625526600000|2021-07-05 23:10:00|2241.98|2233.28|2242.26|2233.56|2242.26|2233.56|2241.53|2232.83|22
1625526610000|2021-07-05 23:10:10|2242.08|2233.38|2242.36|2233.66|2242.37|2233.67|2242.08|2233.38|8
1625526620000|2021-07-05 23:10:20|2242.37|2233.67|2243.39|2234.69|2243.4|2234.7|2242.36|2233.66|23
1625526630000|2021-07-05 23:10:30|2243.27|2234.57|2243.32|2234.62|2243.32|2234.62|2242.97|2234.27|15
1625526640000|2021-07-05 23:10:40|2243.26|2234.56|2242.62|2233.92|2243.35|2234.65|2242.61|2233.91|19
1625526650000|2021-07-05 23:10:50|2242.58|2233.88|2242.12|2233.42|2242.62|2233.92|2242.12|2233.42|23
1625526660000|2021-07-05 23:11:00|2242.14|2233.44|2241.99|2233.29|2242.14|2233.44|2241.6|2232.9|20
1625526670000|2021-07-05 23:11:10|2242.01|2233.31|2242.12|2233.42|2242.14|2233.44|2242.01|2233.31|17
1625526680000|2021-07-05 23:11:20|2242.42|2233.72|2242.84|2234.14|2242.94|2234.24|2242.42|2233.72|14
1625526690000|2021-07-05 23:11:30|2242.83|2234.13|2242.96|2234.26|2243.22|2234.52|2242.8|2234.1|12
1625526700000|2021-07-05 23:11:40|2243.02|2234.32|2243.09|2234.39|2243.15|2234.45|2242.94|2234.24|12
1625526710000|2021-07-05 23:11:50|2243.08|2234.38|2243.08|2234.38|2243.11|2234.41|2243.05|2234.35|5
1625526720000|2021-07-05 23:12:00|2242.69|2233.99|2242.75|2234.05|2242.75|2234.05|2242.12|2233.42|22
1625526730000|2021-07-05 23:12:10|2242.63|2233.93|2242.32|2233.62|2243.08|2234.38|2242.08|2233.38|21
1625526740000|2021-07-05 23:12:20|2242.22|2233.52|2242.49|2233.79|2242.49|2233.79|2242.18|2233.48|6
1625526750000|2021-07-05 23:12:30|2242|2233.3|2240.6|2231.9|2242.05|2233.35|2240.6|2231.9|15
1625526760000|2021-07-05 23:12:40|2240.62|2231.92|2242.37|2233.67|2242.38|2233.68|2240.62|2231.92|20
1625526770000|2021-07-05 23:12:50|2242.35|2233.65|2241.62|2232.92|2242.35|2233.65|2241.54|2232.84|23
1625526780000|2021-07-05 23:13:00|2241.63|2232.93|2240.87|2232.17|2241.69|2232.99|2240.87|2232.17|22
1625526790000|2021-07-05 23:13:10|2240.92|2232.22|2240.89|2232.19|2240.94|2232.24|2240.81|2232.11|19
1625526800000|2021-07-05 23:13:20|2240.9|2232.2|2241.79|2233.09|2242.18|2233.48|2240.9|2232.2|21
1625526810000|2021-07-05 23:13:30|2241.77|2233.07|2241.59|2232.89|2242.03|2233.33|2241.57|2232.87|13
1625526820000|2021-07-05 23:13:40|2241.56|2232.86|2241.17|2232.47|2241.61|2232.91|2240.99|2232.29|20
1625526830000|2021-07-05 23:13:50|2241.19|2232.49|2241.35|2232.65|2241.61|2232.91|2241.19|2232.49|8
1625526840000|2021-07-05 23:14:00|2241.23|2232.53|2240.52|2231.82|2241.31|2232.61|2240.52|2231.82|13
1625526850000|2021-07-05 23:14:10|2240.54|2231.84|2241.22|2232.52|2241.22|2232.52|2240.54|2231.84|16
1625526860000|2021-07-05 23:14:20|2241.58|2232.88|2241.39|2232.69|2241.81|2233.11|2241.31|2232.61|24
1625526870000|2021-07-05 23:14:30|2241.23|2232.53|2240.64|2231.94|2241.49|2232.79|2240.64|2231.94|15
1625526880000|2021-07-05 23:14:40|2240.65|2231.95|2239.7|2231|2241.13|2232.43|2239.69|2230.99|28
1625526890000|2021-07-05 23:14:50|2239.75|2231.05|2240.52|2231.82|2240.68|2231.98|2239.75|2231.05|14
1625526900000|2021-07-05 23:15:00|2240.53|2231.83|2239.99|2231.29|2240.53|2231.83|2239.99|2231.29|12
1625526910000|2021-07-05 23:15:10|2239.85|2231.15|2239.98|2231.28|2240.14|2231.44|2239.81|2231.11|8
1625526920000|2021-07-05 23:15:20|2239.97|2231.27|2240.42|2231.72|2240.42|2231.72|2239.86|2231.16|8
1625526930000|2021-07-05 23:15:30|2240.31|2231.61|2240.25|2231.55|2240.32|2231.62|2240.25|2231.55|6
1625526940000|2021-07-05 23:15:40|2240.15|2231.45|2239.49|2230.79|2240.23|2231.53|2239.27|2230.57|14
1625526950000|2021-07-05 23:15:50|2239.52|2230.82|2240.48|2231.78|2240.48|2231.78|2239.52|2230.82|15
1625526960000|2021-07-05 23:16:00|2240.42|2231.72|2239.86|2231.16|2240.42|2231.72|2239.8|2231.1|16
1625526970000|2021-07-05 23:16:10|2239.83|2231.13|2238.95|2230.25|2239.86|2231.16|2238.95|2230.25|10
1625526980000|2021-07-05 23:16:20|2238.9|2230.2|2239.25|2230.55|2239.26|2230.56|2238.9|2230.2|18
1625526990000|2021-07-05 23:16:30|2239.2|2230.5|2239.31|2230.61|2239.36|2230.66|2239.19|2230.49|12
1625527000000|2021-07-05 23:16:40|2239.25|2230.55|2238.63|2229.93|2239.29|2230.59|2238.63|2229.93|11
1625527010000|2021-07-05 23:16:50|2238.66|2229.96|2238.66|2229.96|2239.06|2230.36|2238.28|2229.58|12
1625527020000|2021-07-05 23:17:00|2238.65|2229.95|2238.7|2230|2238.7|2230|2238.65|2229.95|4
1625527030000|2021-07-05 23:17:10|2238.67|2229.97|2238.81|2230.11|2238.81|2230.11|2238.66|2229.96|5
1625527040000|2021-07-05 23:17:20|2238.71|2230.01|2238.37|2229.67|2238.72|2230.02|2238.37|2229.67|6
1625527050000|2021-07-05 23:17:30|2238.4|2229.7|2238.21|2229.51|2238.4|2229.7|2238.19|2229.49|12
1625527060000|2021-07-05 23:17:40|2238.2|2229.5|2238.39|2229.69|2238.43|2229.73|2238.2|2229.5|11
1625527070000|2021-07-05 23:17:50|2238.41|2229.71|2238.89|2230.19|2239.16|2230.46|2238.41|2229.71|18
1625527080000|2021-07-05 23:18:00|2238.92|2230.22|2237.87|2229.17|2238.92|2230.22|2237.85|2229.15|20
1625527090000|2021-07-05 23:18:10|2237.89|2229.19|2237.89|2229.19|2237.91|2229.21|2237.89|2229.19|4
1625527100000|2021-07-05 23:18:20|2237.88|2229.18|2237.94|2229.24|2238.13|2229.43|2237.69|2228.99|20
1625527110000|2021-07-05 23:18:30|2237.91|2229.21|2238.21|2229.51|2238.49|2229.79|2237.91|2229.21|7
1625527120000|2021-07-05 23:18:40|2238.3|2229.6|2238.21|2229.51|2238.75|2230.05|2238.18|2229.48|14
1625527130000|2021-07-05 23:18:50|2238.18|2229.48|2237.11|2228.41|2238.18|2229.48|2237.04|2228.34|18
1625527140000|2021-07-05 23:19:00|2237.33|2228.63|2236.83|2228.13|2237.33|2228.63|2236.65|2227.95|19
1625527150000|2021-07-05 23:19:10|2236.34|2227.64|2237.5|2228.8|2237.52|2228.82|2236.3|2227.6|21
1625527160000|2021-07-05 23:19:20|2237.51|2228.81|2237.45|2228.75|2237.54|2228.84|2237.39|2228.69|18
1625527170000|2021-07-05 23:19:30|2237.43|2228.73|2237.4|2228.7|2237.48|2228.78|2237.34|2228.64|11
1625527180000|2021-07-05 23:19:40|2237.41|2228.71|2237.88|2229.18|2237.88|2229.18|2237.41|2228.71|7
1625527190000|2021-07-05 23:19:50|2237.6|2228.9|2238.44|2229.74|2238.44|2229.74|2237.19|2228.49|21
1625527200000|2021-07-05 23:20:00|2238.55|2229.85|2237.51|2228.81|2238.55|2229.85|2237.51|2228.81|13
1625527210000|2021-07-05 23:20:10|2237.48|2228.78|2237.94|2229.24|2237.97|2229.27|2236.95|2228.25|20
1625527220000|2021-07-05 23:20:20|2237.97|2229.27|2239.14|2230.44|2239.14|2230.44|2237.97|2229.27|12
1625527230000|2021-07-05 23:20:30|2239.3|2230.6|2239.61|2230.91|2239.61|2230.91|2238.89|2230.19|14
1625527240000|2021-07-05 23:20:40|2239.54|2230.84|2240.55|2231.85|2240.59|2231.89|2239.37|2230.67|12
1625527250000|2021-07-05 23:20:50|2239.95|2231.25|2240.72|2232.02|2240.72|2232.02|2239.79|2231.09|8
1625527260000|2021-07-05 23:21:00|2240.77|2232.07|2241.94|2233.24|2241.94|2233.24|2240.77|2232.07|17
1625527270000|2021-07-05 23:21:10|2241.99|2233.29|2241.09|2232.39|2242.32|2233.62|2241.09|2232.39|14
1625527280000|2021-07-05 23:21:20|2241.12|2232.42|2242.25|2233.55|2242.25|2233.55|2241.05|2232.35|14
1625527290000|2021-07-05 23:21:30|2242.24|2233.54|2242.37|2233.67|2242.5|2233.8|2242.23|2233.53|10
1625527300000|2021-07-05 23:21:40|2242.36|2233.66|2242.48|2233.78|2242.48|2233.78|2242.26|2233.56|8
1625527310000|2021-07-05 23:21:50|2242.47|2233.77|2241.95|2233.25|2242.47|2233.77|2241.95|2233.25|7
1625527320000|2021-07-05 23:22:00|2241.94|2233.24|2242.4|2233.7|2242.4|2233.7|2241.93|2233.23|11
1625527330000|2021-07-05 23:22:10|2242.83|2234.13|2242.38|2233.68|2242.83|2234.13|2242.37|2233.67|19
1625527340000|2021-07-05 23:22:20|2242.4|2233.7|2242.66|2233.96|2242.66|2233.96|2242.4|2233.7|10
1625527350000|2021-07-05 23:22:30|2242.62|2233.92|2243.91|2235.21|2244.33|2235.63|2242.62|2233.92|24
1625527360000|2021-07-05 23:22:40|2243.98|2235.28|2244.41|2235.71|2244.65|2235.95|2243.91|2235.21|19
1625527370000|2021-07-05 23:22:50|2244.39|2235.69|2244.46|2235.76|2244.58|2235.88|2244.32|2235.62|21
1625527380000|2021-07-05 23:23:00|2244.45|2235.75|2245.04|2236.34|2245.17|2236.47|2244.45|2235.75|14
1625527390000|2021-07-05 23:23:10|2245.07|2236.37|2246.25|2237.55|2246.25|2237.55|2244.95|2236.25|19
1625527400000|2021-07-05 23:23:20|2246.34|2237.64|2246.46|2237.76|2246.46|2237.76|2245.87|2237.17|12
1625527410000|2021-07-05 23:23:30|2246.49|2237.79|2246.66|2237.96|2246.66|2237.96|2246.49|2237.79|7
1625527420000|2021-07-05 23:23:40|2246.55|2237.85|2245.35|2236.65|2246.55|2237.85|2245.35|2236.65|8
1625527430000|2021-07-05 23:23:50|2245.39|2236.69|2245.5|2236.8|2245.82|2237.12|2245.39|2236.69|14
1625527440000|2021-07-05 23:24:00|2245.48|2236.78|2245.78|2237.08|2245.78|2237.08|2244.91|2236.21|22
1625527450000|2021-07-05 23:24:10|2245.62|2236.92|2246.81|2238.11|2246.81|2238.11|2245.62|2236.92|20
1625527460000|2021-07-05 23:24:20|2246.99|2238.29|2247.11|2238.41|2247.46|2238.76|2246.84|2238.14|24
1625527470000|2021-07-05 23:24:30|2247.13|2238.43|2246.84|2238.14|2247.13|2238.43|2246.33|2237.63|19
1625527480000|2021-07-05 23:24:40|2247.03|2238.33|2246.32|2237.62|2247.11|2238.41|2246.15|2237.45|12
1625527490000|2021-07-05 23:24:50|2246.22|2237.52|2246.1|2237.4|2246.22|2237.52|2246.1|2237.4|3
1625527500000|2021-07-05 23:25:00|2246.44|2237.74|2246.69|2237.99|2246.69|2237.99|2246.44|2237.74|6
1625527510000|2021-07-05 23:25:10|2246.44|2237.74|2246.26|2237.56|2246.81|2238.11|2246.02|2237.32|13
1625527520000|2021-07-05 23:25:20|2246.29|2237.59|2245.97|2237.27|2246.54|2237.84|2245.93|2237.23|17
1625527530000|2021-07-05 23:25:30|2246|2237.3|2245.48|2236.78|2246|2237.3|2245.33|2236.63|15
1625527540000|2021-07-05 23:25:40|2245.49|2236.79|2245.87|2237.17|2246.01|2237.31|2245.36|2236.66|13
1625527550000|2021-07-05 23:25:50|2245.6|2236.9|2245.4|2236.7|2245.6|2236.9|2245.39|2236.69|10
1625527560000|2021-07-05 23:26:00|2245.39|2236.69|2243.39|2234.69|2245.39|2236.69|2243.39|2234.69|23
1625527570000|2021-07-05 23:26:10|2243.37|2234.67|2242.85|2234.15|2243.62|2234.92|2242.84|2234.14|17
1625527580000|2021-07-05 23:26:20|2242.84|2234.14|2242.8|2234.1|2242.88|2234.18|2242.66|2233.96|13
1625527590000|2021-07-05 23:26:30|2243.04|2234.34|2242.65|2233.95|2243.04|2234.34|2242.65|2233.95|13
1625527600000|2021-07-05 23:26:40|2242.63|2233.93|2242.67|2233.97|2242.67|2233.97|2242.51|2233.81|8
1625527610000|2021-07-05 23:26:50|2242.69|2233.99|2243.27|2234.57|2243.44|2234.74|2242.6|2233.9|14
1625527620000|2021-07-05 23:27:00|2243.25|2234.55|2242.71|2234.01|2243.25|2234.55|2242.57|2233.87|20
1625527630000|2021-07-05 23:27:10|2242.78|2234.08|2242.92|2234.22|2242.99|2234.29|2242.78|2234.08|9
1625527640000|2021-07-05 23:27:20|2242.91|2234.21|2242.97|2234.27|2242.97|2234.27|2242.91|2234.21|5
1625527650000|2021-07-05 23:27:30|2242.94|2234.24|2242.98|2234.28|2243.71|2235.01|2242.94|2234.24|11
1625527660000|2021-07-05 23:27:40|2242.92|2234.22|2242.89|2234.19|2243.32|2234.62|2242.88|2234.18|16
1625527670000|2021-07-05 23:27:50|2242.88|2234.18|2242.4|2233.7|2242.88|2234.18|2242.4|2233.7|4
1625527680000|2021-07-05 23:28:00|2242.73|2234.03|2242.53|2233.83|2242.76|2234.06|2242.35|2233.65|10
1625527690000|2021-07-05 23:28:10|2242.35|2233.65|2240.49|2231.79|2242.65|2233.95|2240.49|2231.79|14
1625527700000|2021-07-05 23:28:20|2240.44|2231.74|2239.4|2230.7|2240.44|2231.74|2239.28|2230.58|24
1625527710000|2021-07-05 23:28:30|2239.29|2230.59|2239.25|2230.55|2239.53|2230.83|2239.17|2230.47|16
1625527720000|2021-07-05 23:28:40|2239.32|2230.62|2239.98|2231.28|2240.09|2231.39|2239.32|2230.62|17
1625527730000|2021-07-05 23:28:50|2239.99|2231.29|2239.98|2231.28|2240.49|2231.79|2239.97|2231.27|19
1625527740000|2021-07-05 23:29:00|2240|2231.3|2239.55|2230.85|2240|2231.3|2239.55|2230.85|9
1625527750000|2021-07-05 23:29:10|2239.67|2230.97|2239.67|2230.97|2239.67|2230.97|2239.67|2230.97|1
1625527760000|2021-07-05 23:29:20|2239.65|2230.95|2239.64|2230.94|2239.65|2230.95|2239.64|2230.94|2
1625527770000|2021-07-05 23:29:30|2239.71|2231.01|2240|2231.3|2240|2231.3|2239.31|2230.61|19
1625527780000|2021-07-05 23:29:40|2239.87|2231.17|2238.62|2229.92|2239.87|2231.17|2238.62|2229.92|19
1625527790000|2021-07-05 23:29:50|2238.57|2229.87|2237.99|2229.29|2238.57|2229.87|2237.2|2228.5|21
1625527800000|2021-07-05 23:30:00|2238.05|2229.35|2237.42|2228.72|2238.05|2229.35|2236.69|2227.99|21
1625527810000|2021-07-05 23:30:10|2237.49|2228.79|2237.56|2228.86|2238.13|2229.43|2237.45|2228.75|26
1625527820000|2021-07-05 23:30:20|2237.66|2228.96|2237.14|2228.44|2237.66|2228.96|2237.14|2228.44|12
1625527830000|2021-07-05 23:30:30|2237.13|2228.43|2236.11|2227.41|2237.14|2228.44|2236.08|2227.38|19
1625527840000|2021-07-05 23:30:40|2236.23|2227.53|2235.93|2227.23|2236.3|2227.6|2235.93|2227.23|11
1625527850000|2021-07-05 23:30:50|2235.92|2227.22|2236.46|2227.76|2236.48|2227.78|2235.8|2227.1|14
1625527860000|2021-07-05 23:31:00|2236.47|2227.77|2236.63|2227.93|2236.66|2227.96|2235.63|2226.93|16
1625527870000|2021-07-05 23:31:10|2236.62|2227.92|2235.89|2227.19|2236.62|2227.92|2235.65|2226.95|11
1625527880000|2021-07-05 23:31:20|2235.8|2227.1|2235.8|2227.1|2235.8|2227.1|2235.8|2227.1|1
1625527890000|2021-07-05 23:31:30|2235.86|2227.16|2235.17|2226.47|2235.91|2227.21|2235.17|2226.47|10
1625527900000|2021-07-05 23:31:40|2235.21|2226.51|2235.22|2226.52|2235.3|2226.6|2235.15|2226.45|8
1625527910000|2021-07-05 23:31:50|2235.31|2226.61|2234.77|2226.07|2235.31|2226.61|2234.71|2226.01|15
1625527920000|2021-07-05 23:32:00|2234.76|2226.06|2234.85|2226.15|2234.85|2226.15|2233.33|2224.63|17
1625527930000|2021-07-05 23:32:10|2234.2|2225.5|2233.65|2224.95|2234.2|2225.5|2233.4|2224.7|21
1625527940000|2021-07-05 23:32:20|2232.86|2224.16|2230.41|2221.71|2232.86|2224.16|2230.13|2221.43|28
1625527950000|2021-07-05 23:32:30|2230.48|2221.78|2232.18|2223.48|2232.18|2223.48|2230.09|2221.39|24
1625527960000|2021-07-05 23:32:40|2232.48|2223.78|2230.71|2222.01|2232.48|2223.78|2230.58|2221.88|24
1625527970000|2021-07-05 23:32:50|2231.02|2222.32|2230.32|2221.62|2231.02|2222.32|2230.03|2221.33|29
1625527980000|2021-07-05 23:33:00|2230.37|2221.67|2232.53|2223.83|2233.47|2224.77|2230.16|2221.46|26
1625527990000|2021-07-05 23:33:10|2232.35|2223.65|2231.53|2222.83|2232.35|2223.65|2231.24|2222.54|27
1625528000000|2021-07-05 23:33:20|2231.55|2222.85|2231.12|2222.42|2231.84|2223.14|2230.91|2222.21|20
1625528010000|2021-07-05 23:33:30|2230.57|2221.87|2230.54|2221.84|2230.74|2222.04|2230.44|2221.74|18
1625528020000|2021-07-05 23:33:40|2230.44|2221.74|2229.18|2220.48|2230.76|2222.06|2229.18|2220.48|20
1625528030000|2021-07-05 23:33:50|2229.3|2220.6|2228.04|2219.34|2230.17|2221.47|2227.02|2218.32|25
1625528040000|2021-07-05 23:34:00|2228.09|2219.39|2228.43|2219.73|2229.09|2220.39|2228.03|2219.33|20
1625528050000|2021-07-05 23:34:10|2228.37|2219.67|2227.1|2218.4|2228.83|2220.13|2226.26|2217.56|25
1625528060000|2021-07-05 23:34:20|2226.98|2218.28|2226.32|2217.62|2227.99|2219.29|2226.23|2217.53|20
1625528070000|2021-07-05 23:34:30|2226.3|2217.6|2226.63|2217.93|2226.63|2217.93|2225.76|2217.06|23
1625528080000|2021-07-05 23:34:40|2226.73|2218.03|2226.61|2217.91|2227.66|2218.96|2226.59|2217.89|23
1625528090000|2021-07-05 23:34:50|2226.6|2217.9|2226.61|2217.91|2226.89|2218.19|2226.58|2217.88|22
1625528100000|2021-07-05 23:35:00|2226.56|2217.86|2226.64|2217.94|2226.73|2218.03|2226.53|2217.83|16
1625528110000|2021-07-05 23:35:10|2226.47|2217.77|2228.12|2219.42|2228.12|2219.42|2226.47|2217.77|12
1625528120000|2021-07-05 23:35:20|2228.05|2219.35|2228.03|2219.33|2228.18|2219.48|2227.49|2218.79|14
1625528130000|2021-07-05 23:35:30|2227.91|2219.21|2228.08|2219.38|2228.08|2219.38|2227.75|2219.05|9
1625528140000|2021-07-05 23:35:40|2228.1|2219.4|2229.24|2220.54|2229.46|2220.76|2228.1|2219.4|20
1625528150000|2021-07-05 23:35:50|2229.2|2220.5|2228.26|2219.56|2229.2|2220.5|2228.17|2219.47|19
1625528160000|2021-07-05 23:36:00|2228.31|2219.61|2227.1|2218.4|2228.76|2220.06|2227|2218.3|19
1625528170000|2021-07-05 23:36:10|2227.11|2218.41|2227.41|2218.71|2227.59|2218.89|2227.11|2218.41|19
1625528180000|2021-07-05 23:36:20|2227.55|2218.85|2228.31|2219.61|2228.35|2219.65|2227.55|2218.85|21
1625528190000|2021-07-05 23:36:30|2228.38|2219.68|2230.33|2221.63|2230.35|2221.65|2228.37|2219.67|26
1625528200000|2021-07-05 23:36:40|2230.37|2221.67|2229.83|2221.13|2230.55|2221.85|2229.8|2221.1|21
1625528210000|2021-07-05 23:36:50|2229.88|2221.18|2231.05|2222.35|2231.05|2222.35|2229.88|2221.18|20
1625528220000|2021-07-05 23:37:00|2231.09|2222.39|2231.5|2222.8|2231.53|2222.83|2231.07|2222.37|15
1625528230000|2021-07-05 23:37:10|2231.56|2222.86|2231.46|2222.76|2231.68|2222.98|2231.46|2222.76|5
1625528240000|2021-07-05 23:37:20|2231.56|2222.86|2231.32|2222.62|2231.61|2222.91|2231.32|2222.62|6
1625528250000|2021-07-05 23:37:30|2231.31|2222.61|2231.09|2222.39|2231.31|2222.61|2231.09|2222.39|6
1625528260000|2021-07-05 23:37:40|2231.07|2222.37|2228.65|2219.95|2231.1|2222.4|2228.65|2219.95|10
1625528270000|2021-07-05 23:37:50|2228.73|2220.03|2229.47|2220.77|2230.05|2221.35|2228.73|2220.03|14
1625528280000|2021-07-05 23:38:00|2229.46|2220.76|2230.4|2221.7|2230.4|2221.7|2229.46|2220.76|13
1625528290000|2021-07-05 23:38:10|2230.33|2221.63|2228.47|2219.77|2230.33|2221.63|2228.45|2219.75|26
1625528300000|2021-07-05 23:38:20|2228.73|2220.03|2229.16|2220.46|2229.2|2220.5|2228.73|2220.03|8
1625528310000|2021-07-05 23:38:30|2228.93|2220.23|2228.33|2219.63|2228.93|2220.23|2228.33|2219.63|14
1625528320000|2021-07-05 23:38:40|2228.35|2219.65|2228.81|2220.11|2228.81|2220.11|2228.1|2219.4|17
1625528330000|2021-07-05 23:38:50|2228.98|2220.28|2229.71|2221.01|2229.71|2221.01|2228.88|2220.18|20
1625528340000|2021-07-05 23:39:00|2229.55|2220.85|2228.21|2219.51|2229.64|2220.94|2228.21|2219.51|23
1625528350000|2021-07-05 23:39:10|2228.25|2219.55|2227.95|2219.25|2228.67|2219.97|2227.93|2219.23|19
1625528360000|2021-07-05 23:39:20|2227.84|2219.14|2228.01|2219.31|2228.05|2219.35|2227.77|2219.07|10
1625528370000|2021-07-05 23:39:30|2227.99|2219.29|2227.68|2218.98|2227.99|2219.29|2227.65|2218.95|17
1625528380000|2021-07-05 23:39:40|2227.69|2218.99|2227.89|2219.19|2228.03|2219.33|2227.54|2218.84|8
1625528390000|2021-07-05 23:39:50|2227.74|2219.04|2227.87|2219.17|2228.04|2219.34|2227.72|2219.02|13
1625528400000|2021-07-05 23:40:00|2227.67|2218.97|2224.6|2215.9|2227.77|2219.07|2224.6|2215.9|20
1625528410000|2021-07-05 23:40:10|2224.93|2216.23|2225.05|2216.35|2225.16|2216.46|2224.29|2215.59|18
1625528420000|2021-07-05 23:40:20|2225|2216.3|2225.02|2216.32|2225.56|2216.86|2224.85|2216.15|20
1625528430000|2021-07-05 23:40:30|2225.01|2216.31|2224.92|2216.22|2225.13|2216.43|2224.7|2216|14
1625528440000|2021-07-05 23:40:40|2224.9|2216.2|2224.41|2215.71|2224.9|2216.2|2224.17|2215.47|21
1625528450000|2021-07-05 23:40:50|2224.4|2215.7|2224.34|2215.64|2224.71|2216.01|2224.1|2215.4|18
1625528460000|2021-07-05 23:41:00|2224.33|2215.63|2220.45|2211.75|2224.33|2215.63|2220.45|2211.75|26
1625528470000|2021-07-05 23:41:10|2220.43|2211.73|2219.67|2210.97|2220.77|2212.07|2219.58|2210.88|22
1625528480000|2021-07-05 23:41:20|2219.86|2211.16|2221.86|2213.16|2222.02|2213.32|2219.43|2210.73|26
1625528490000|2021-07-05 23:41:30|2221.85|2213.15|2220.89|2212.19|2221.95|2213.25|2220.68|2211.98|24
1625528500000|2021-07-05 23:41:40|2220.88|2212.18|2219.14|2210.44|2220.88|2212.18|2219.02|2210.32|16
1625528510000|2021-07-05 23:41:50|2219.08|2210.38|2220.43|2211.73|2220.43|2211.73|2219.06|2210.36|16
1625528520000|2021-07-05 23:42:00|2220.32|2211.62|2219.9|2211.2|2221.27|2212.57|2219.5|2210.8|23
1625528530000|2021-07-05 23:42:10|2219.88|2211.18|2218.99|2210.29|2219.88|2211.18|2218.89|2210.19|15
1625528540000|2021-07-05 23:42:20|2218.95|2210.25|2219.19|2210.49|2219.43|2210.73|2218.89|2210.19|18
1625528550000|2021-07-05 23:42:30|2219.21|2210.51|2219.3|2210.6|2219.48|2210.78|2218.96|2210.26|22
1625528560000|2021-07-05 23:42:40|2219.27|2210.57|2218.83|2210.13|2219.39|2210.69|2218.43|2209.73|18
1625528570000|2021-07-05 23:42:50|2219.03|2210.33|2218.53|2209.83|2219.03|2210.33|2218.2|2209.5|20
1625528580000|2021-07-05 23:43:00|2218.54|2209.84|2218.97|2210.27|2219.41|2210.71|2218.32|2209.62|15
1625528590000|2021-07-05 23:43:10|2219.16|2210.46|2219.25|2210.55|2219.32|2210.62|2218.48|2209.78|20
1625528600000|2021-07-05 23:43:20|2219.14|2210.44|2218.38|2209.68|2219.14|2210.44|2218.29|2209.59|26
1625528610000|2021-07-05 23:43:30|2218.28|2209.58|2218.13|2209.43|2218.35|2209.65|2217.9|2209.2|22
1625528620000|2021-07-05 23:43:40|2218.12|2209.42|2217.67|2208.97|2218.12|2209.42|2217.2|2208.5|21
1625528630000|2021-07-05 23:43:50|2217.66|2208.96|2217.9|2209.2|2218.35|2209.65|2217.4|2208.7|24
1625528640000|2021-07-05 23:44:00|2217.84|2209.14|2219.68|2210.98|2219.75|2211.05|2217.8|2209.1|25
1625528650000|2021-07-05 23:44:10|2219.64|2210.94|2219.78|2211.08|2219.78|2211.08|2219.45|2210.75|13
1625528660000|2021-07-05 23:44:20|2219.93|2211.23|2219.38|2210.68|2219.93|2211.23|2219.32|2210.62|21
1625528670000|2021-07-05 23:44:30|2219.34|2210.64|2219.2|2210.5|2219.34|2210.64|2219.18|2210.48|6
1625528680000|2021-07-05 23:44:40|2219.19|2210.49|2217.33|2208.63|2219.19|2210.49|2217.33|2208.63|25
1625528690000|2021-07-05 23:44:50|2217.4|2208.7|2215.45|2206.75|2217.4|2208.7|2215.45|2206.75|23
1625528700000|2021-07-05 23:45:00|2215.39|2206.69|2215.19|2206.49|2215.98|2207.28|2214.54|2205.84|26
1625528710000|2021-07-05 23:45:10|2215.15|2206.45|2216.27|2207.57|2216.27|2207.57|2214.76|2206.06|25
1625528720000|2021-07-05 23:45:20|2216.3|2207.6|2215.85|2207.15|2216.41|2207.71|2215.69|2206.99|23
1625528730000|2021-07-05 23:45:30|2215.87|2207.17|2215.88|2207.18|2216.14|2207.44|2215.72|2207.02|12
1625528740000|2021-07-05 23:45:40|2216.16|2207.46|2218.79|2210.09|2218.79|2210.09|2216.15|2207.45|24
1625528750000|2021-07-05 23:45:50|2218.78|2210.08|2217.98|2209.28|2218.9|2210.2|2217.97|2209.27|21
1625528760000|2021-07-05 23:46:00|2218.17|2209.47|2217.85|2209.15|2218.34|2209.64|2217.75|2209.05|23
1625528770000|2021-07-05 23:46:10|2217.92|2209.22|2218.81|2210.11|2218.81|2210.11|2217.91|2209.21|8
1625528780000|2021-07-05 23:46:20|2218.79|2210.09|2219.14|2210.44|2219.48|2210.78|2218.79|2210.09|19
1625528790000|2021-07-05 23:46:30|2218.98|2210.28|2220.98|2212.28|2221.04|2212.34|2218.96|2210.26|22
1625528800000|2021-07-05 23:46:40|2221.01|2212.31|2220.32|2211.62|2221.17|2212.47|2220.32|2211.62|16
1625528810000|2021-07-05 23:46:50|2220.33|2211.63|2220.57|2211.87|2221.01|2212.31|2220.33|2211.63|19
1625528820000|2021-07-05 23:47:00|2220.58|2211.88|2220.84|2212.14|2220.84|2212.14|2220.41|2211.71|17
1625528830000|2021-07-05 23:47:10|2220.82|2212.12|2220.71|2212.01|2220.82|2212.12|2220.13|2211.43|19
1625528840000|2021-07-05 23:47:20|2220.46|2211.76|2219.93|2211.23|2220.51|2211.81|2219.92|2211.22|15
1625528850000|2021-07-05 23:47:30|2219.96|2211.26|2221.16|2212.46|2221.16|2212.46|2219.96|2211.26|13
1625528860000|2021-07-05 23:47:40|2221.09|2212.39|2221.98|2213.28|2222.65|2213.95|2220.99|2212.29|20
1625528870000|2021-07-05 23:47:50|2222.02|2213.32|2222.59|2213.89|2222.62|2213.92|2221.94|2213.24|25
1625528880000|2021-07-05 23:48:00|2222.6|2213.9|2221.17|2212.47|2222.71|2214.01|2221.17|2212.47|25
1625528890000|2021-07-05 23:48:10|2221.15|2212.45|2221.71|2213.01|2221.71|2213.01|2220.92|2212.22|26
1625528900000|2021-07-05 23:48:20|2221.7|2213|2221.23|2212.53|2221.7|2213|2220.77|2212.07|22
1625528910000|2021-07-05 23:48:30|2221.2|2212.5|2220.86|2212.16|2221.2|2212.5|2220.83|2212.13|20
1625528920000|2021-07-05 23:48:40|2220.96|2212.26|2221.17|2212.47|2221.17|2212.47|2220.86|2212.16|11
1625528930000|2021-07-05 23:48:50|2221|2212.3|2220.51|2211.81|2221|2212.3|2220.28|2211.58|15
1625528940000|2021-07-05 23:49:00|2220.47|2211.77|2220.56|2211.86|2220.83|2212.13|2220.14|2211.44|19
1625528950000|2021-07-05 23:49:10|2220.55|2211.85|2219.91|2211.21|2220.55|2211.85|2219.91|2211.21|21
1625528960000|2021-07-05 23:49:20|2219.87|2211.17|2219.85|2211.15|2220.24|2211.54|2219.74|2211.04|18
1625528970000|2021-07-05 23:49:30|2219.72|2211.02|2219.59|2210.89|2219.72|2211.02|2219.4|2210.7|26
1625528980000|2021-07-05 23:49:40|2219.6|2210.9|2219.7|2211|2219.83|2211.13|2219.48|2210.78|26
1625528990000|2021-07-05 23:49:50|2219.68|2210.98|2220.17|2211.47|2220.39|2211.69|2219.65|2210.95|22
1625529000000|2021-07-05 23:50:00|2220.18|2211.48|2220.14|2211.44|2220.18|2211.48|2219.88|2211.18|20
1625529010000|2021-07-05 23:50:10|2220.01|2211.31|2219.89|2211.19|2220.01|2211.31|2219.89|2211.19|4
1625529020000|2021-07-05 23:50:20|2219.78|2211.08|2219.78|2211.08|2219.83|2211.13|2219.66|2210.96|16
1625529030000|2021-07-05 23:50:30|2219.77|2211.07|2219.71|2211.01|2219.84|2211.14|2219.64|2210.94|17
1625529040000|2021-07-05 23:50:40|2219.7|2211|2219.56|2210.86|2219.73|2211.03|2219.55|2210.85|23
1625529050000|2021-07-05 23:50:50|2219.58|2210.88|2220.78|2212.08|2220.78|2212.08|2219.3|2210.6|18
1625529060000|2021-07-05 23:51:00|2220.55|2211.85|2220.22|2211.52|2220.55|2211.85|2220.21|2211.51|12
1625529070000|2021-07-05 23:51:10|2220.19|2211.49|2220.16|2211.46|2220.33|2211.63|2219.66|2210.96|5
1625529080000|2021-07-05 23:51:20|2220.33|2211.63|2220.22|2211.52|2220.33|2211.63|2219.91|2211.21|18
1625529090000|2021-07-05 23:51:30|2220.07|2211.37|2220.64|2211.94|2220.64|2211.94|2219.79|2211.09|22
1625529100000|2021-07-05 23:51:40|2220.71|2212.01|2220.16|2211.46|2220.71|2212.01|2220.16|2211.46|7
1625529110000|2021-07-05 23:51:50|2220.11|2211.41|2219.96|2211.26|2220.24|2211.54|2219.72|2211.02|7
1625529120000|2021-07-05 23:52:00|2219.47|2210.77|2219.33|2210.63|2219.47|2210.77|2219.33|2210.63|2
1625529130000|2021-07-05 23:52:10|2218.89|2210.19|2219.33|2210.63|2219.33|2210.63|2218.89|2210.19|2
1625529150000|2021-07-05 23:52:30|2217.03|2208.33|2217.03|2208.33|2217.03|2208.33|2217.03|2208.33|1
1625529170000|2021-07-05 23:52:50|2218.15|2209.45|2217.71|2209.01|2218.68|2209.98|2217.32|2208.62|12
1625529180000|2021-07-05 23:53:00|2217.73|2209.03|2217.69|2208.99|2217.99|2209.29|2217.69|2208.99|11
1625529190000|2021-07-05 23:53:10|2217.64|2208.94|2217.06|2208.36|2217.64|2208.94|2217.06|2208.36|14
1625529200000|2021-07-05 23:53:20|2216.75|2208.05|2215.48|2206.78|2216.83|2208.13|2215.48|2206.78|24
1625529210000|2021-07-05 23:53:30|2215.51|2206.81|2208.04|2199.34|2215.94|2207.24|2207.58|2198.88|26
1625529220000|2021-07-05 23:53:40|2207.73|2199.03|2204.85|2196.15|2207.73|2199.03|2203.13|2194.43|20
1625529230000|2021-07-05 23:53:50|2204.64|2195.94|2205.57|2196.87|2206.03|2197.33|2204.64|2195.94|21
1625529240000|2021-07-05 23:54:00|2205.88|2197.18|2205.28|2196.58|2208.8|2200.1|2203.68|2194.98|28
1625529250000|2021-07-05 23:54:10|2205.61|2196.91|2206.02|2197.32|2206.21|2197.51|2204.71|2196.01|27
1625529260000|2021-07-05 23:54:20|2206.08|2197.38|2206.77|2198.07|2207.23|2198.53|2205.79|2197.09|26
1625529270000|2021-07-05 23:54:30|2206.76|2198.06|2205.68|2196.98|2206.79|2198.09|2204.72|2196.02|24
1625529280000|2021-07-05 23:54:40|2205.7|2197|2205.2|2196.5|2205.75|2197.05|2204.53|2195.83|22
1625529290000|2021-07-05 23:54:50|2205.62|2196.92|2202.93|2194.23|2206.01|2197.31|2202.49|2193.79|26
1625529300000|2021-07-05 23:55:00|2203.15|2194.45|2203.42|2194.72|2203.65|2194.95|2202.59|2193.89|23
1625529310000|2021-07-05 23:55:10|2203.47|2194.77|2203.3|2194.6|2204.44|2195.74|2202.71|2194.01|27
1625529320000|2021-07-05 23:55:20|2203.16|2194.46|2202.97|2194.27|2203.64|2194.94|2202.68|2193.98|24
1625529330000|2021-07-05 23:55:30|2202.98|2194.28|2203.83|2195.13|2203.86|2195.16|2202.98|2194.28|24
1625529340000|2021-07-05 23:55:40|2203.69|2194.99|2204.28|2195.58|2204.52|2195.82|2203.65|2194.95|22
1625529350000|2021-07-05 23:55:50|2204.27|2195.57|2204.53|2195.83|2204.53|2195.83|2204.13|2195.43|16
1625529360000|2021-07-05 23:56:00|2204.52|2195.82|2206.1|2197.4|2206.1|2197.4|2204.52|2195.82|23
1625529370000|2021-07-05 23:56:10|2206.11|2197.41|2206.26|2197.56|2206.43|2197.73|2205.42|2196.72|25
1625529380000|2021-07-05 23:56:20|2206.27|2197.57|2206.82|2198.12|2206.82|2198.12|2206.21|2197.51|15
1625529390000|2021-07-05 23:56:30|2206.74|2198.04|2207.03|2198.33|2207.04|2198.34|2206.47|2197.77|18
1625529400000|2021-07-05 23:56:40|2206.9|2198.2|2206.38|2197.68|2206.93|2198.23|2206.23|2197.53|23
1625529410000|2021-07-05 23:56:50|2206.41|2197.71|2206.39|2197.69|2206.51|2197.81|2205.81|2197.11|21
1625529420000|2021-07-05 23:57:00|2206.67|2197.97|2207.32|2198.62|2207.53|2198.83|2206.67|2197.97|19
1625529430000|2021-07-05 23:57:10|2207.29|2198.59|2207.84|2199.14|2207.87|2199.17|2207.24|2198.54|15
1625529440000|2021-07-05 23:57:20|2208|2199.3|2207.71|2199.01|2208.21|2199.51|2207.69|2198.99|18
1625529450000|2021-07-05 23:57:30|2207.74|2199.04|2208.55|2199.85|2208.65|2199.95|2207.73|2199.03|26
1625529460000|2021-07-05 23:57:40|2208.53|2199.83|2208.62|2199.92|2208.75|2200.05|2208.53|2199.83|12
1625529470000|2021-07-05 23:57:50|2208.4|2199.7|2207.24|2198.54|2208.45|2199.75|2207.24|2198.54|25
1625529480000|2021-07-05 23:58:00|2207.26|2198.56|2205.49|2196.79|2207.26|2198.56|2205.49|2196.79|27
1625529490000|2021-07-05 23:58:10|2205.31|2196.61|2204.63|2195.93|2205.31|2196.61|2204.03|2195.33|25
1625529500000|2021-07-05 23:58:20|2204.6|2195.9|2203.22|2194.52|2204.6|2195.9|2203.13|2194.43|23
1625529510000|2021-07-05 23:58:30|2203.18|2194.48|2202.55|2193.85|2203.27|2194.57|2202.55|2193.85|15
1625529520000|2021-07-05 23:58:40|2202.53|2193.83|2199.38|2190.68|2202.53|2193.83|2199.38|2190.68|24
1625529530000|2021-07-05 23:58:50|2199.28|2190.58|2200.05|2191.35|2201.22|2192.52|2199.28|2190.58|22
1625529540000|2021-07-05 23:59:00|2199.81|2191.11|2200.22|2191.52|2200.24|2191.54|2199.74|2191.04|25
1625529550000|2021-07-05 23:59:10|2200.19|2191.49|2201.93|2193.23|2201.93|2193.23|2199.9|2191.2|21
1625529560000|2021-07-05 23:59:20|2201.92|2193.22|2202.2|2193.5|2202.2|2193.5|2201.67|2192.97|23
1625529570000|2021-07-05 23:59:30|2202.19|2193.49|2202.55|2193.85|2202.55|2193.85|2202.07|2193.37|23
1625529580000|2021-07-05 23:59:40|2202.54|2193.84|2200.93|2192.23|2202.73|2194.03|2200.93|2192.23|23
1625529590000|2021-07-05 23:59:50|2200.89|2192.19|2200.6|2191.9|2201.08|2192.38|2200.46|2191.76|26
1625529600000|2021-07-06 00:00:00|2200.57|2191.87|2202.79|2194.09|2202.79|2194.09|2200.57|2191.87|21
1625529610000|2021-07-06 00:00:10|2202.85|2194.15|2201.49|2192.79|2202.9|2194.2|2200.61|2191.91|23
1625529620000|2021-07-06 00:00:20|2200.69|2191.99|2200.27|2191.57|2200.96|2192.26|2198.86|2190.16|26
1625529630000|2021-07-06 00:00:30|2200.22|2191.52|2199.37|2190.67|2200.22|2191.52|2198.75|2190.05|28
1625529640000|2021-07-06 00:00:40|2199.09|2190.39|2200.66|2191.96|2200.66|2191.96|2198.96|2190.26|23
1625529650000|2021-07-06 00:00:50|2200.82|2192.12|2200.14|2191.44|2201.22|2192.52|2200.11|2191.41|23
1625529660000|2021-07-06 00:01:00|2200.25|2191.55|2200.17|2191.47|2200.25|2191.55|2199|2190.3|29
1625529670000|2021-07-06 00:01:10|2200.21|2191.51|2200.23|2191.53|2202.33|2193.63|2200.05|2191.35|25
1625529680000|2021-07-06 00:01:20|2200.06|2191.36|2200.49|2191.79|2200.73|2192.03|2199.84|2191.14|18
1625529690000|2021-07-06 00:01:30|2200.41|2191.71|2200.81|2192.11|2200.81|2192.11|2200.16|2191.46|19
1625529700000|2021-07-06 00:01:40|2200.83|2192.13|2202.3|2193.6|2202.31|2193.61|2200.66|2191.96|19
1625529710000|2021-07-06 00:01:50|2202.55|2193.85|2204.74|2196.04|2204.91|2196.21|2202.16|2193.46|27
1625529720000|2021-07-06 00:02:00|2205.13|2196.43|2208.88|2200.18|2208.88|2200.18|2204.71|2196.01|27
1625529730000|2021-07-06 00:02:10|2208.93|2200.23|2205.81|2197.11|2208.93|2200.23|2205.44|2196.74|27
1625529740000|2021-07-06 00:02:20|2205.71|2197.01|2206.04|2197.34|2206.04|2197.34|2205.23|2196.53|26
1625529750000|2021-07-06 00:02:30|2206.15|2197.45|2208.45|2199.75|2208.45|2199.75|2206.14|2197.44|26
1625529760000|2021-07-06 00:02:40|2208.52|2199.82|2208.83|2200.13|2209.18|2200.48|2208.2|2199.5|28
1625529770000|2021-07-06 00:02:50|2208.89|2200.19|2207.84|2199.14|2209.23|2200.53|2207.14|2198.44|28
1625529780000|2021-07-06 00:03:00|2207.83|2199.13|2208.95|2200.25|2209.68|2200.98|2207.83|2199.13|26
1625529790000|2021-07-06 00:03:10|2209.06|2200.36|2209.45|2200.75|2209.88|2201.18|2209.05|2200.35|22
1625529800000|2021-07-06 00:03:20|2209.41|2200.71|2209.57|2200.87|2209.63|2200.93|2208.67|2199.97|22
1625529810000|2021-07-06 00:03:30|2209.36|2200.66|2207.46|2198.76|2209.55|2200.85|2207.44|2198.74|23
1625529820000|2021-07-06 00:03:40|2207.45|2198.75|2206.22|2197.52|2207.45|2198.75|2205.85|2197.15|24
1625529830000|2021-07-06 00:03:50|2206.48|2197.78|2208.06|2199.36|2208.06|2199.36|2206.48|2197.78|25
1625529840000|2021-07-06 00:04:00|2208.07|2199.37|2205.69|2196.99|2208.07|2199.37|2205.69|2196.99|27
1625529850000|2021-07-06 00:04:10|2205.68|2196.98|2205.36|2196.66|2205.77|2197.07|2205.19|2196.49|26
1625529860000|2021-07-06 00:04:20|2205.4|2196.7|2206.26|2197.56|2206.52|2197.82|2205.32|2196.62|23
1625529870000|2021-07-06 00:04:30|2206.15|2197.45|2207.68|2198.98|2207.82|2199.12|2206.15|2197.45|21
1625529880000|2021-07-06 00:04:40|2207.66|2198.96|2207.17|2198.47|2207.93|2199.23|2207.1|2198.4|17
1625529890000|2021-07-06 00:04:50|2207.1|2198.4|2206.47|2197.77|2207.2|2198.5|2206.43|2197.73|19
1625529900000|2021-07-06 00:05:00|2206.46|2197.76|2209.09|2200.39|2209.09|2200.39|2206.46|2197.76|24
1625529910000|2021-07-06 00:05:10|2209.16|2200.46|2212.39|2203.69|2212.39|2203.69|2209.03|2200.33|26
1625529920000|2021-07-06 00:05:20|2212.23|2203.53|2219.36|2210.66|2219.36|2210.66|2211.31|2202.61|26
1625529930000|2021-07-06 00:05:30|2219.73|2211.03|2218.23|2209.53|2220.25|2211.55|2217.95|2209.25|26
1625529940000|2021-07-06 00:05:40|2219.03|2210.33|2218.4|2209.7|2219.54|2210.84|2218.35|2209.65|24
1625529950000|2021-07-06 00:05:50|2218.66|2209.96|2218.78|2210.08|2218.78|2210.08|2218.41|2209.71|15
1625529960000|2021-07-06 00:06:00|2218.93|2210.23|2220.51|2211.81|2220.51|2211.81|2218.78|2210.08|20
1625529970000|2021-07-06 00:06:10|2220.57|2211.87|2222.24|2213.54|2222.43|2213.73|2220.22|2211.52|24
1625529980000|2021-07-06 00:06:20|2221.68|2212.98|2221.56|2212.86|2221.78|2213.08|2221.26|2212.56|24
1625529990000|2021-07-06 00:06:30|2221.83|2213.13|2224.26|2215.56|2224.85|2216.15|2221.83|2213.13|25
1625530000000|2021-07-06 00:06:40|2224.17|2215.47|2223.37|2214.67|2224.94|2216.24|2223.27|2214.57|27
1625530010000|2021-07-06 00:06:50|2223.34|2214.64|2223.53|2214.83|2224.4|2215.7|2223.28|2214.58|26
1625530020000|2021-07-06 00:07:00|2223.47|2214.77|2226.33|2217.63|2226.52|2217.82|2223.47|2214.77|24
1625530030000|2021-07-06 00:07:10|2226.67|2217.97|2226.91|2218.21|2227.1|2218.4|2225.95|2217.25|26
1625530040000|2021-07-06 00:07:20|2227.11|2218.41|2228.98|2220.28|2228.98|2220.28|2226.51|2217.81|25
1625530050000|2021-07-06 00:07:30|2228.97|2220.27|2229.53|2220.83|2231.16|2222.46|2228.64|2219.94|23
1625530060000|2021-07-06 00:07:40|2229.56|2220.86|2228.96|2220.26|2229.72|2221.02|2228.1|2219.4|25
1625530070000|2021-07-06 00:07:50|2229.44|2220.74|2232.35|2223.65|2232.44|2223.74|2229.19|2220.49|27
1625530080000|2021-07-06 00:08:00|2232.66|2223.96|2231.65|2222.95|2232.87|2224.17|2231.64|2222.94|28
1625530090000|2021-07-06 00:08:10|2231.83|2223.13|2231.06|2222.36|2232.91|2224.21|2231.06|2222.36|26
1625530100000|2021-07-06 00:08:20|2230.99|2222.29|2229.67|2220.97|2230.99|2222.29|2228.85|2220.15|28
1625530110000|2021-07-06 00:08:30|2230.06|2221.36|2231.82|2223.12|2231.85|2223.15|2229.59|2220.89|26
1625530120000|2021-07-06 00:08:40|2231.66|2222.96|2230.27|2221.57|2231.8|2223.1|2230.27|2221.57|23
1625530130000|2021-07-06 00:08:50|2230.62|2221.92|2228.39|2219.69|2230.62|2221.92|2228.21|2219.51|25
1625530140000|2021-07-06 00:09:00|2228.53|2219.83|2230.73|2222.03|2230.78|2222.08|2228.38|2219.68|25
1625530150000|2021-07-06 00:09:10|2230.63|2221.93|2230.76|2222.06|2231.08|2222.38|2230.56|2221.86|19
1625530160000|2021-07-06 00:09:20|2230.63|2221.93|2230.88|2222.18|2231.25|2222.55|2229.18|2220.48|22
1625530170000|2021-07-06 00:09:30|2231|2222.3|2229.75|2221.05|2231.01|2222.31|2229.75|2221.05|21
1625530180000|2021-07-06 00:09:40|2229.76|2221.06|2229.04|2220.34|2229.93|2221.23|2229.04|2220.34|20
1625530190000|2021-07-06 00:09:50|2229.29|2220.59|2228.51|2219.81|2231.03|2222.33|2228.41|2219.71|29
1625530200000|2021-07-06 00:10:00|2228.39|2219.69|2229.19|2220.49|2229.19|2220.49|2228.37|2219.67|21
1625530210000|2021-07-06 00:10:10|2229.1|2220.4|2227.95|2219.25|2229.1|2220.4|2227.87|2219.17|25
1625530220000|2021-07-06 00:10:20|2227.85|2219.15|2228.31|2219.61|2228.48|2219.78|2227.78|2219.08|20
1625530230000|2021-07-06 00:10:30|2228.3|2219.6|2227.17|2218.47|2228.3|2219.6|2226.5|2217.8|24
1625530240000|2021-07-06 00:10:40|2226.85|2218.15|2228.64|2219.94|2228.65|2219.95|2226.59|2217.89|26
1625530250000|2021-07-06 00:10:50|2228.61|2219.91|2230|2221.3|2230|2221.3|2228.58|2219.88|19
1625530260000|2021-07-06 00:11:00|2229.97|2221.27|2229.69|2220.99|2230|2221.3|2229.38|2220.68|21
1625530270000|2021-07-06 00:11:10|2229.61|2220.91|2231.8|2223.1|2231.8|2223.1|2229.56|2220.86|25
1625530280000|2021-07-06 00:11:20|2231.79|2223.09|2232.51|2223.81|2232.53|2223.83|2231.13|2222.43|24
1625530290000|2021-07-06 00:11:30|2232.48|2223.78|2232.42|2223.72|2232.48|2223.78|2231.55|2222.85|26
1625530300000|2021-07-06 00:11:40|2232.36|2223.66|2233.61|2224.91|2234.07|2225.37|2232.36|2223.66|22
1625530310000|2021-07-06 00:11:50|2233.58|2224.88|2232.46|2223.76|2233.86|2225.16|2232.42|2223.72|23
1625530320000|2021-07-06 00:12:00|2232.47|2223.77|2232.93|2224.23|2233.58|2224.88|2232.47|2223.77|22
1625530330000|2021-07-06 00:12:10|2232.69|2223.99|2230.69|2221.99|2232.77|2224.07|2230.59|2221.89|26
1625530340000|2021-07-06 00:12:20|2230.68|2221.98|2231.65|2222.95|2231.95|2223.25|2230.44|2221.74|25
1625530350000|2021-07-06 00:12:30|2232.06|2223.36|2231.16|2222.46|2232.59|2223.89|2231.03|2222.33|27
1625530360000|2021-07-06 00:12:40|2231.42|2222.72|2230.86|2222.16|2231.42|2222.72|2230.79|2222.09|20
1625530370000|2021-07-06 00:12:50|2230.8|2222.1|2230.72|2222.02|2230.97|2222.27|2230.22|2221.52|22
1625530380000|2021-07-06 00:13:00|2230.65|2221.95|2231.06|2222.36|2231.99|2223.29|2230.65|2221.95|24
1625530390000|2021-07-06 00:13:10|2231.15|2222.45|2229.6|2220.9|2231.15|2222.45|2229.6|2220.9|24
1625530400000|2021-07-06 00:13:20|2229.59|2220.89|2228.6|2219.9|2229.63|2220.93|2228.58|2219.88|24
1625530410000|2021-07-06 00:13:30|2228.54|2219.84|2228.68|2219.98|2229.3|2220.6|2228.26|2219.56|21
1625530420000|2021-07-06 00:13:40|2229.12|2220.42|2230.46|2221.76|2230.6|2221.9|2229.12|2220.42|23
1625530430000|2021-07-06 00:13:50|2230.49|2221.79|2228.02|2219.32|2230.49|2221.79|2228.02|2219.32|19
1625530440000|2021-07-06 00:14:00|2228.09|2219.39|2229.39|2220.69|2229.75|2221.05|2228.09|2219.39|15
1625530450000|2021-07-06 00:14:10|2229.01|2220.31|2229.15|2220.45|2229.15|2220.45|2227.97|2219.27|20
1625530460000|2021-07-06 00:14:20|2229.2|2220.5|2228.78|2220.08|2230.1|2221.4|2228.78|2220.08|19
1625530470000|2021-07-06 00:14:30|2229.17|2220.47|2228.53|2219.83|2229.37|2220.67|2228.42|2219.72|22
1625530480000|2021-07-06 00:14:40|2228.39|2219.69|2228.66|2219.96|2228.87|2220.17|2228.39|2219.69|16
1625530490000|2021-07-06 00:14:50|2228.52|2219.82|2228.47|2219.77|2228.55|2219.85|2227.81|2219.11|19
1625530500000|2021-07-06 00:15:00|2228.51|2219.81|2229.85|2221.15|2229.92|2221.22|2228.51|2219.81|26
1625530510000|2021-07-06 00:15:10|2229.84|2221.14|2228.4|2219.7|2229.96|2221.26|2228.4|2219.7|24
1625530520000|2021-07-06 00:15:20|2228.43|2219.73|2227.1|2218.4|2229.07|2220.37|2227.1|2218.4|24
1625530530000|2021-07-06 00:15:30|2226.64|2217.94|2224.93|2216.23|2226.64|2217.94|2223.74|2215.04|26
1625530540000|2021-07-06 00:15:40|2224.46|2215.76|2224.51|2215.81|2224.89|2216.19|2224.32|2215.62|25
1625530550000|2021-07-06 00:15:50|2224.54|2215.84|2224.5|2215.8|2224.66|2215.96|2224.16|2215.46|22
1625530560000|2021-07-06 00:16:00|2224.27|2215.57|2226.48|2217.78|2226.66|2217.96|2224.27|2215.57|25
1625530570000|2021-07-06 00:16:10|2226.2|2217.5|2224.62|2215.92|2226.2|2217.5|2224.62|2215.92|18
1625530580000|2021-07-06 00:16:20|2224.77|2216.07|2224.59|2215.89|2224.84|2216.14|2224.45|2215.75|28
1625530590000|2021-07-06 00:16:30|2224.6|2215.9|2224.69|2215.99|2224.72|2216.02|2224.41|2215.71|23
1625530600000|2021-07-06 00:16:40|2224.6|2215.9|2225.09|2216.39|2225.89|2217.19|2224.6|2215.9|25
1625530610000|2021-07-06 00:16:50|2225.15|2216.45|2224.61|2215.91|2225.15|2216.45|2224.19|2215.49|23
1625530620000|2021-07-06 00:17:00|2224.37|2215.67|2225.37|2216.67|2225.37|2216.67|2223.61|2214.91|15
1625530630000|2021-07-06 00:17:10|2224.2|2215.5|2224.45|2215.75|2226.17|2217.47|2223.17|2214.47|17
1625530640000|2021-07-06 00:17:20|2226.17|2217.47|2217.85|2209.15|2226.17|2217.47|2217.67|2208.97|26
1625530650000|2021-07-06 00:17:30|2217.84|2209.14|2218.73|2210.03|2218.73|2210.03|2217.79|2209.09|25
1625530660000|2021-07-06 00:17:40|2218.88|2210.18|2219.59|2210.89|2219.73|2211.03|2218.24|2209.54|28
1625530670000|2021-07-06 00:17:50|2219.27|2210.57|2219.67|2210.97|2220.12|2211.42|2219.27|2210.57|25
1625530680000|2021-07-06 00:18:00|2219.61|2210.91|2218.96|2210.26|2219.83|2211.13|2218.94|2210.24|24
1625530690000|2021-07-06 00:18:10|2218.86|2210.16|2218.22|2209.52|2218.86|2210.16|2218.02|2209.32|19
1625530700000|2021-07-06 00:18:20|2218.24|2209.54|2218.86|2210.16|2218.86|2210.16|2218.24|2209.54|17
1625530710000|2021-07-06 00:18:30|2218.81|2210.11|2218.66|2209.96|2218.81|2210.11|2218.43|2209.73|17
1625530720000|2021-07-06 00:18:40|2218.64|2209.94|2218.73|2210.03|2218.73|2210.03|2218.47|2209.77|19
1625530730000|2021-07-06 00:18:50|2219.09|2210.39|2218.94|2210.24|2219.57|2210.87|2218.94|2210.24|23
1625530740000|2021-07-06 00:19:00|2218.97|2210.27|2217.08|2208.38|2219.04|2210.34|2217.05|2208.35|24
1625530750000|2021-07-06 00:19:10|2217.14|2208.44|2217.42|2208.72|2217.56|2208.86|2217.1|2208.4|15
1625530760000|2021-07-06 00:19:20|2217.45|2208.75|2217.43|2208.73|2217.63|2208.93|2217.36|2208.66|21
1625530770000|2021-07-06 00:19:30|2217.46|2208.76|2217.48|2208.78|2217.67|2208.97|2217.43|2208.73|19
1625530780000|2021-07-06 00:19:40|2217.5|2208.8|2217.62|2208.92|2217.75|2209.05|2217.31|2208.61|23
1625530790000|2021-07-06 00:19:50|2217.58|2208.88|2219.46|2210.76|2219.48|2210.78|2217.44|2208.74|21
1625530800000|2021-07-06 00:20:00|2219.51|2210.81|2221.38|2212.68|2221.39|2212.69|2219.31|2210.61|24
1625530810000|2021-07-06 00:20:10|2221.36|2212.66|2220.83|2212.13|2221.9|2213.2|2220.45|2211.75|25
1625530820000|2021-07-06 00:20:20|2220.78|2212.08|2219.9|2211.2|2221.02|2212.32|2219.89|2211.19|24
1625530830000|2021-07-06 00:20:30|2219.95|2211.25|2219.07|2210.37|2220.02|2211.32|2218.92|2210.22|24
1625530840000|2021-07-06 00:20:40|2219|2210.3|2220.4|2211.7|2220.97|2212.27|2219|2210.3|26
1625530850000|2021-07-06 00:20:50|2220.39|2211.69|2220.55|2211.85|2220.69|2211.99|2220.19|2211.49|25
1625530860000|2021-07-06 00:21:00|2220.83|2212.13|2222.36|2213.66|2222.78|2214.08|2220.8|2212.1|23
1625530870000|2021-07-06 00:21:10|2222.9|2214.2|2225.37|2216.67|2225.56|2216.86|2222.3|2213.6|25
1625530880000|2021-07-06 00:21:20|2225.61|2216.91|2224.46|2215.76|2225.61|2216.91|2223.45|2214.75|23
1625530890000|2021-07-06 00:21:30|2224.55|2215.85|2225.61|2216.91|2225.63|2216.93|2224.4|2215.7|26
1625530900000|2021-07-06 00:21:40|2225.64|2216.94|2225.13|2216.43|2225.69|2216.99|2223.97|2215.27|23
1625530910000|2021-07-06 00:21:50|2225.03|2216.33|2225.1|2216.4|2225.31|2216.61|2224.97|2216.27|20
1625530920000|2021-07-06 00:22:00|2225.08|2216.38|2224.75|2216.05|2225.1|2216.4|2224.67|2215.97|18
1625530930000|2021-07-06 00:22:10|2224.77|2216.07|2224.79|2216.09|2224.82|2216.12|2224.68|2215.98|16
1625530940000|2021-07-06 00:22:20|2224.73|2216.03|2225.91|2217.21|2225.93|2217.23|2224.56|2215.86|20
1625530950000|2021-07-06 00:22:30|2225.89|2217.19|2226.49|2217.79|2226.49|2217.79|2225.7|2217|25
1625530960000|2021-07-06 00:22:40|2226.47|2217.77|2225.52|2216.82|2226.47|2217.77|2225.34|2216.64|24
1625530970000|2021-07-06 00:22:50|2225.49|2216.79|2224.43|2215.73|2225.66|2216.96|2224.43|2215.73|15
1625530980000|2021-07-06 00:23:00|2223.85|2215.15|2222.55|2213.85|2223.85|2215.15|2221.75|2213.05|27
1625530990000|2021-07-06 00:23:10|2222.52|2213.82|2221.79|2213.09|2222.55|2213.85|2221.65|2212.95|24
1625531000000|2021-07-06 00:23:20|2221.81|2213.11|2221.27|2212.57|2221.81|2213.11|2220.32|2211.62|21
1625531010000|2021-07-06 00:23:30|2221.23|2212.53|2221.17|2212.47|2221.31|2212.61|2220.62|2211.92|18
1625531020000|2021-07-06 00:23:40|2221.23|2212.53|2222.55|2213.85|2222.55|2213.85|2221.23|2212.53|21
1625531030000|2021-07-06 00:23:50|2222.81|2214.11|2220.56|2211.86|2222.93|2214.23|2220.46|2211.76|23
1625531040000|2021-07-06 00:24:00|2220.57|2211.87|2221.02|2212.32|2221.46|2212.76|2220.57|2211.87|23
1625531050000|2021-07-06 00:24:10|2220.98|2212.28|2222.61|2213.91|2222.66|2213.96|2220.37|2211.67|24
1625531060000|2021-07-06 00:24:20|2222.2|2213.5|2222.74|2214.04|2223.31|2214.61|2222.19|2213.49|24
1625531070000|2021-07-06 00:24:30|2222.93|2214.23|2223.26|2214.56|2223.26|2214.56|2222.62|2213.92|23
1625531080000|2021-07-06 00:24:40|2223.24|2214.54|2222.74|2214.04|2223.77|2215.07|2222.74|2214.04|26
1625531090000|2021-07-06 00:24:50|2222.55|2213.85|2222.64|2213.94|2222.9|2214.2|2222.4|2213.7|27
1625531100000|2021-07-06 00:25:00|2222.6|2213.9|2222.64|2213.94|2223.29|2214.59|2222.57|2213.87|20
1625531110000|2021-07-06 00:25:10|2222.63|2213.93|2221.86|2213.16|2222.63|2213.93|2221.86|2213.16|12
1625531120000|2021-07-06 00:25:20|2221.99|2213.29|2221.55|2212.85|2222.07|2213.37|2221.42|2212.72|14
1625531130000|2021-07-06 00:25:30|2221.47|2212.77|2221.52|2212.82|2221.52|2212.82|2221.47|2212.77|9
1625531140000|2021-07-06 00:25:40|2221.55|2212.85|2222|2213.3|2222.13|2213.43|2221.16|2212.46|21
1625531150000|2021-07-06 00:25:50|2222.54|2213.84|2221.84|2213.14|2222.61|2213.91|2221.57|2212.87|23
1625531160000|2021-07-06 00:26:00|2221.85|2213.15|2222.29|2213.59|2222.67|2213.97|2221.85|2213.15|26
1625531170000|2021-07-06 00:26:10|2222.13|2213.43|2222.01|2213.31|2222.58|2213.88|2221.97|2213.27|26
1625531180000|2021-07-06 00:26:20|2221.97|2213.27|2223.33|2214.63|2223.33|2214.63|2221.79|2213.09|24
1625531190000|2021-07-06 00:26:30|2223.15|2214.45|2225.51|2216.81|2226.59|2217.89|2223.11|2214.41|27
1625531200000|2021-07-06 00:26:40|2225.66|2216.96|2226.57|2217.87|2226.96|2218.26|2225.66|2216.96|29
1625531210000|2021-07-06 00:26:50|2226.4|2217.7|2226.35|2217.65|2226.54|2217.84|2225.75|2217.05|25
1625531220000|2021-07-06 00:27:00|2226.24|2217.54|2226.16|2217.46|2226.45|2217.75|2226.16|2217.46|23
1625531230000|2021-07-06 00:27:10|2226.14|2217.44|2224.72|2216.02|2226.65|2217.95|2224.61|2215.91|21
1625531240000|2021-07-06 00:27:20|2224.79|2216.09|2225.85|2217.15|2226.18|2217.48|2224.54|2215.84|27
1625531250000|2021-07-06 00:27:30|2225.71|2217.01|2225.86|2217.16|2226.08|2217.38|2225.67|2216.97|20
1625531260000|2021-07-06 00:27:40|2225.85|2217.15|2225.55|2216.85|2225.87|2217.17|2225.55|2216.85|21
1625531270000|2021-07-06 00:27:50|2225.54|2216.84|2225.04|2216.34|2225.54|2216.84|2224.83|2216.13|22
1625531280000|2021-07-06 00:28:00|2225.07|2216.37|2226.3|2217.6|2226.98|2218.28|2225.04|2216.34|27
1625531290000|2021-07-06 00:28:10|2225.93|2217.23|2224.43|2215.73|2226.16|2217.46|2224.3|2215.6|27
1625531300000|2021-07-06 00:28:20|2224.52|2215.82|2225.91|2217.21|2226.12|2217.42|2224.39|2215.69|27
1625531310000|2021-07-06 00:28:30|2225.59|2216.89|2224.95|2216.25|2225.69|2216.99|2224.76|2216.06|26
1625531320000|2021-07-06 00:28:40|2224.87|2216.17|2224.54|2215.84|2224.87|2216.17|2224.19|2215.49|23
1625531330000|2021-07-06 00:28:50|2224.55|2215.85|2225.79|2217.09|2226.3|2217.6|2224.55|2215.85|25
1625531340000|2021-07-06 00:29:00|2225.77|2217.07|2226.14|2217.44|2226.14|2217.44|2225.69|2216.99|18
1625531350000|2021-07-06 00:29:10|2226.51|2217.81|2226.84|2218.14|2226.89|2218.19|2226.16|2217.46|19
1625531360000|2021-07-06 00:29:20|2226.88|2218.18|2227.11|2218.41|2227.38|2218.68|2226.76|2218.06|19
1625531370000|2021-07-06 00:29:30|2227.06|2218.36|2227.6|2218.9|2227.62|2218.92|2227.06|2218.36|19
1625531380000|2021-07-06 00:29:40|2227.61|2218.91|2227.65|2218.95|2227.84|2219.14|2227.6|2218.9|15
1625531390000|2021-07-06 00:29:50|2227.51|2218.81|2227.61|2218.91|2227.87|2219.17|2227.42|2218.72|24
1625531400000|2021-07-06 00:30:00|2227.64|2218.94|2229.31|2220.61|2229.57|2220.87|2227.37|2218.67|27
1625531410000|2021-07-06 00:30:10|2229.5|2220.8|2229.61|2220.91|2229.72|2221.02|2229.16|2220.46|24
1625531420000|2021-07-06 00:30:20|2229.62|2220.92|2228.96|2220.26|2229.67|2220.97|2228.8|2220.1|20
1625531430000|2021-07-06 00:30:30|2228.98|2220.28|2227.5|2218.8|2229.02|2220.32|2227.5|2218.8|26
1625531440000|2021-07-06 00:30:40|2227.6|2218.9|2226.4|2217.7|2227.6|2218.9|2226.4|2217.7|26
1625531450000|2021-07-06 00:30:50|2226.19|2217.49|2225.69|2216.99|2226.2|2217.5|2225.69|2216.99|25
1625531460000|2021-07-06 00:31:00|2225.67|2216.97|2224.49|2215.79|2225.69|2216.99|2224.45|2215.75|23
1625531470000|2021-07-06 00:31:10|2224.57|2215.87|2227.18|2218.48|2228.22|2219.52|2224.49|2215.79|25
1625531480000|2021-07-06 00:31:20|2227.25|2218.55|2227.95|2219.25|2228.02|2219.32|2226.82|2218.12|22
1625531490000|2021-07-06 00:31:30|2227.68|2218.98|2226.98|2218.28|2227.68|2218.98|2226.84|2218.14|23
1625531500000|2021-07-06 00:31:40|2226.82|2218.12|2227.01|2218.31|2227.01|2218.31|2226.43|2217.73|25
1625531510000|2021-07-06 00:31:50|2226.99|2218.29|2226.38|2217.68|2226.99|2218.29|2226.35|2217.65|15
1625531520000|2021-07-06 00:32:00|2226.39|2217.69|2227.56|2218.86|2227.56|2218.86|2226.39|2217.69|21
1625531530000|2021-07-06 00:32:10|2227.29|2218.59|2227.31|2218.61|2228.15|2219.45|2227.29|2218.59|22
1625531540000|2021-07-06 00:32:20|2227.44|2218.74|2228.7|2220|2228.7|2220|2226.89|2218.19|21
1625531550000|2021-07-06 00:32:30|2228.77|2220.07|2228.38|2219.68|2228.96|2220.26|2228.38|2219.68|15
1625531560000|2021-07-06 00:32:40|2228.26|2219.56|2228.95|2220.25|2229.07|2220.37|2228.09|2219.39|19
1625531570000|2021-07-06 00:32:50|2228.97|2220.27|2231.38|2222.68|2231.38|2222.68|2228.97|2220.27|18
1625531580000|2021-07-06 00:33:00|2231.47|2222.77|2232.51|2223.81|2232.51|2223.81|2230.86|2222.16|29
1625531590000|2021-07-06 00:33:10|2232.41|2223.71|2232.24|2223.54|2233|2224.3|2231.79|2223.09|24
1625531600000|2021-07-06 00:33:20|2232.26|2223.56|2231.83|2223.13|2232.63|2223.93|2231.8|2223.1|24
1625531610000|2021-07-06 00:33:30|2231.82|2223.12|2232.14|2223.44|2232.49|2223.79|2231.63|2222.93|25
1625531620000|2021-07-06 00:33:40|2232.06|2223.36|2231.49|2222.79|2232.06|2223.36|2230.96|2222.26|22
1625531630000|2021-07-06 00:33:50|2231.58|2222.88|2232.35|2223.65|2232.57|2223.87|2231.57|2222.87|20
1625531640000|2021-07-06 00:34:00|2232.17|2223.47|2233.49|2224.79|2233.58|2224.88|2231.97|2223.27|19
1625531650000|2021-07-06 00:34:10|2233.74|2225.04|2233.7|2225|2233.74|2225.04|2233.52|2224.82|8
1625531660000|2021-07-06 00:34:20|2233.75|2225.05|2232.78|2224.08|2233.75|2225.05|2232.67|2223.97|18
1625531670000|2021-07-06 00:34:30|2232.81|2224.11|2233.56|2224.86|2233.99|2225.29|2232.74|2224.04|27
1625531680000|2021-07-06 00:34:40|2233.43|2224.73|2233.71|2225.01|2234.16|2225.46|2233.43|2224.73|14
1625531690000|2021-07-06 00:34:50|2233.84|2225.14|2234.28|2225.58|2234.28|2225.58|2233.71|2225.01|9
1625531700000|2021-07-06 00:35:00|2234.56|2225.86|2235.02|2226.32|2235.02|2226.32|2234.07|2225.37|22
1625531710000|2021-07-06 00:35:10|2235.07|2226.37|2234.49|2225.79|2235.17|2226.47|2234.36|2225.66|23
1625531720000|2021-07-06 00:35:20|2234.47|2225.77|2234.94|2226.24|2235.31|2226.61|2234.47|2225.77|20
1625531730000|2021-07-06 00:35:30|2234.86|2226.16|2235.1|2226.4|2235.1|2226.4|2234.77|2226.07|15
1625531740000|2021-07-06 00:35:40|2235.34|2226.64|2235.49|2226.79|2235.49|2226.79|2234.88|2226.18|13
1625531750000|2021-07-06 00:35:50|2235.41|2226.71|2235.61|2226.91|2235.75|2227.05|2235.35|2226.65|15
1625531760000|2021-07-06 00:36:00|2235.77|2227.07|2235.7|2227|2235.78|2227.08|2235.49|2226.79|15
1625531770000|2021-07-06 00:36:10|2235.72|2227.02|2238.06|2229.36|2239.18|2230.48|2235.72|2227.02|27
1625531780000|2021-07-06 00:36:20|2237.66|2228.96|2237.69|2228.99|2238.32|2229.62|2237.29|2228.59|27
1625531790000|2021-07-06 00:36:30|2237.7|2229|2239.02|2230.32|2239.02|2230.32|2237.66|2228.96|19
1625531800000|2021-07-06 00:36:40|2239.09|2230.39|2239.16|2230.46|2239.17|2230.47|2239.09|2230.39|6
1625531810000|2021-07-06 00:36:50|2239.14|2230.44|2238.57|2229.87|2239.14|2230.44|2238.25|2229.55|23
1625531820000|2021-07-06 00:37:00|2238.63|2229.93|2239.45|2230.75|2239.45|2230.75|2238.37|2229.67|20
1625531830000|2021-07-06 00:37:10|2239.86|2231.16|2242.21|2233.51|2242.21|2233.51|2239.6|2230.9|25
1625531840000|2021-07-06 00:37:20|2243.18|2234.48|2243.26|2234.56|2243.33|2234.63|2242.71|2234.01|14
1625531850000|2021-07-06 00:37:30|2243.24|2234.54|2243.82|2235.12|2243.87|2235.17|2242.28|2233.58|23
1625531860000|2021-07-06 00:37:40|2243.87|2235.17|2245.2|2236.5|2245.2|2236.5|2243.3|2234.6|19
1625531870000|2021-07-06 00:37:50|2245.07|2236.37|2245.84|2237.14|2246.26|2237.56|2244.95|2236.25|24
1625531880000|2021-07-06 00:38:00|2245.7|2237|2245.92|2237.22|2246.21|2237.51|2244.93|2236.23|26
1625531890000|2021-07-06 00:38:10|2245.84|2237.14|2246.75|2238.05|2246.81|2238.11|2245.84|2237.14|29
1625531900000|2021-07-06 00:38:20|2246.78|2238.08|2246.63|2237.93|2247.14|2238.44|2246.49|2237.79|23
1625531910000|2021-07-06 00:38:30|2246.65|2237.95|2248.88|2240.18|2249.28|2240.58|2246.56|2237.86|28
1625531920000|2021-07-06 00:38:40|2248.78|2240.08|2250.2|2241.5|2250.36|2241.66|2248.78|2240.08|28
1625531930000|2021-07-06 00:38:50|2249.05|2240.35|2249.67|2240.97|2250.54|2241.84|2248.97|2240.27|27
1625531940000|2021-07-06 00:39:00|2250.28|2241.58|2251.95|2243.25|2252.31|2243.61|2249.31|2240.61|26
1625531950000|2021-07-06 00:39:10|2251.96|2243.26|2252.96|2244.26|2253.91|2245.21|2251.96|2243.26|26
1625531960000|2021-07-06 00:39:20|2253|2244.3|2253.29|2244.59|2253.29|2244.59|2252.7|2244|23
1625531970000|2021-07-06 00:39:30|2253.1|2244.4|2250.26|2241.56|2253.1|2244.4|2250.26|2241.56|26
1625531980000|2021-07-06 00:39:40|2250.18|2241.48|2250.35|2241.65|2251.26|2242.56|2249.61|2240.91|28
1625531990000|2021-07-06 00:39:50|2250.34|2241.64|2248.36|2239.66|2250.34|2241.64|2247.8|2239.1|26
1625532000000|2021-07-06 00:40:00|2248.84|2240.14|2249.72|2241.02|2249.98|2241.28|2248.84|2240.14|26
1625532010000|2021-07-06 00:40:10|2249.67|2240.97|2247.85|2239.15|2249.67|2240.97|2247.76|2239.06|22
1625532020000|2021-07-06 00:40:20|2247.87|2239.17|2248.66|2239.96|2248.66|2239.96|2247.76|2239.06|22
1625532030000|2021-07-06 00:40:30|2249.09|2240.39|2249.75|2241.05|2249.75|2241.05|2248.68|2239.98|15
1625532040000|2021-07-06 00:40:40|2249.79|2241.09|2249.52|2240.82|2249.84|2241.14|2249.22|2240.52|16
1625532050000|2021-07-06 00:40:50|2249.58|2240.88|2248.87|2240.17|2249.66|2240.96|2248.74|2240.04|25
1625532060000|2021-07-06 00:41:00|2248.85|2240.15|2248.21|2239.51|2248.85|2240.15|2248.21|2239.51|23
1625532070000|2021-07-06 00:41:10|2248.06|2239.36|2248.5|2239.8|2248.5|2239.8|2247.81|2239.11|20
1625532080000|2021-07-06 00:41:20|2248.31|2239.61|2246|2237.3|2248.31|2239.61|2245.76|2237.06|26
1625532090000|2021-07-06 00:41:30|2245.98|2237.28|2246.78|2238.08|2246.78|2238.08|2245.53|2236.83|26
1625532100000|2021-07-06 00:41:40|2247.08|2238.38|2247.48|2238.78|2248.11|2239.41|2247.08|2238.38|26
1625532110000|2021-07-06 00:41:50|2247.49|2238.79|2247.18|2238.48|2247.5|2238.8|2247.07|2238.37|18
1625532120000|2021-07-06 00:42:00|2247.14|2238.44|2246.71|2238.01|2247.14|2238.44|2246.71|2238.01|28
1625532130000|2021-07-06 00:42:10|2246.69|2237.99|2248.08|2239.38|2248.08|2239.38|2246.62|2237.92|22
1625532140000|2021-07-06 00:42:20|2248.59|2239.89|2247.16|2238.46|2249.1|2240.4|2246.8|2238.1|25
1625532150000|2021-07-06 00:42:30|2247.02|2238.32|2246.77|2238.07|2247.46|2238.76|2246.44|2237.74|17
1625532160000|2021-07-06 00:42:40|2246.76|2238.06|2246.95|2238.25|2247.15|2238.45|2246.61|2237.91|16
1625532170000|2021-07-06 00:42:50|2246.96|2238.26|2247.57|2238.87|2247.62|2238.92|2246.96|2238.26|19
1625532180000|2021-07-06 00:43:00|2247.55|2238.85|2247.72|2239.02|2247.72|2239.02|2247.53|2238.83|17
1625532190000|2021-07-06 00:43:10|2247.79|2239.09|2246.36|2237.66|2248.09|2239.39|2246.3|2237.6|19
1625532200000|2021-07-06 00:43:20|2246.37|2237.67|2246.99|2238.29|2246.99|2238.29|2245.68|2236.98|16
1625532210000|2021-07-06 00:43:30|2247.07|2238.37|2246.46|2237.76|2247.19|2238.49|2246.46|2237.76|24
1625532220000|2021-07-06 00:43:40|2246.56|2237.86|2245.88|2237.18|2246.56|2237.86|2245.69|2236.99|23
1625532230000|2021-07-06 00:43:50|2245.87|2237.17|2245.53|2236.83|2246.14|2237.44|2245.52|2236.82|22
1625532240000|2021-07-06 00:44:00|2245.52|2236.82|2245.65|2236.95|2245.82|2237.12|2245.52|2236.82|13
1625532250000|2021-07-06 00:44:10|2245.77|2237.07|2245.85|2237.15|2245.88|2237.18|2245.76|2237.06|10
1625532260000|2021-07-06 00:44:20|2245.86|2237.16|2245.79|2237.09|2245.94|2237.24|2245.75|2237.05|8
1625532270000|2021-07-06 00:44:30|2245.81|2237.11|2246.39|2237.69|2246.48|2237.78|2245.65|2236.95|20
1625532280000|2021-07-06 00:44:40|2246.52|2237.82|2246.63|2237.93|2246.89|2238.19|2246.37|2237.67|18
1625532290000|2021-07-06 00:44:50|2246.64|2237.94|2245.82|2237.12|2247.18|2238.48|2245.81|2237.11|24
1625532300000|2021-07-06 00:45:00|2245.81|2237.11|2246|2237.3|2246.03|2237.33|2245.57|2236.87|23
1625532310000|2021-07-06 00:45:10|2246.04|2237.34|2245.39|2236.69|2246.54|2237.84|2245.39|2236.69|27
1625532320000|2021-07-06 00:45:20|2245.29|2236.59|2244.13|2235.43|2245.53|2236.83|2244.09|2235.39|25
1625532330000|2021-07-06 00:45:30|2244.05|2235.35|2244.82|2236.12|2245.28|2236.58|2243.57|2234.87|24
1625532340000|2021-07-06 00:45:40|2245.04|2236.34|2244.32|2235.62|2245.05|2236.35|2243.93|2235.23|24
1625532350000|2021-07-06 00:45:50|2244.36|2235.66|2244.15|2235.45|2244.51|2235.81|2244.02|2235.32|14
1625532360000|2021-07-06 00:46:00|2244.16|2235.46|2245.33|2236.63|2245.53|2236.83|2244.16|2235.46|17
1625532370000|2021-07-06 00:46:10|2245.34|2236.64|2246.72|2238.02|2246.72|2238.02|2245.03|2236.33|22
1625532380000|2021-07-06 00:46:20|2246.93|2238.23|2246.99|2238.29|2247.24|2238.54|2246.71|2238.01|21
1625532390000|2021-07-06 00:46:30|2246.93|2238.23|2247|2238.3|2247|2238.3|2246.83|2238.13|13
1625532400000|2021-07-06 00:46:40|2246.96|2238.26|2247.11|2238.41|2247.4|2238.7|2246.96|2238.26|10
1625532410000|2021-07-06 00:46:50|2247.1|2238.4|2246.65|2237.95|2247.1|2238.4|2246.63|2237.93|14
1625532420000|2021-07-06 00:47:00|2246.62|2237.92|2247.1|2238.4|2247.1|2238.4|2246.56|2237.86|11
1625532430000|2021-07-06 00:47:10|2247.73|2239.03|2248.53|2239.83|2248.53|2239.83|2247.66|2238.96|14
1625532440000|2021-07-06 00:47:20|2248.48|2239.78|2248.19|2239.49|2248.56|2239.86|2247.72|2239.02|23
1625532450000|2021-07-06 00:47:30|2248.21|2239.51|2248.16|2239.46|2248.4|2239.7|2248.02|2239.32|20
1625532460000|2021-07-06 00:47:40|2248.2|2239.5|2248.22|2239.52|2248.22|2239.52|2247.66|2238.96|21
1625532470000|2021-07-06 00:47:50|2248.21|2239.51|2248.38|2239.68|2248.38|2239.68|2247.35|2238.65|25
1625532480000|2021-07-06 00:48:00|2248.48|2239.78|2248.18|2239.48|2249.57|2240.87|2247.95|2239.25|23
1625532490000|2021-07-06 00:48:10|2249.35|2240.65|2250.25|2241.55|2250.33|2241.63|2249.32|2240.62|13
1625532500000|2021-07-06 00:48:20|2250.38|2241.68|2250.15|2241.45|2250.6|2241.9|2249.64|2240.94|19
1625532510000|2021-07-06 00:48:30|2250.18|2241.48|2250.07|2241.37|2250.53|2241.83|2249.78|2241.08|13
1625532520000|2021-07-06 00:48:40|2250|2241.3|2250.69|2241.99|2250.77|2242.07|2250|2241.3|11
1625532530000|2021-07-06 00:48:50|2250.76|2242.06|2249.99|2241.29|2251.1|2242.4|2249.99|2241.29|19
1625532540000|2021-07-06 00:49:00|2249.84|2241.14|2249.52|2240.82|2249.95|2241.25|2249.52|2240.82|16
1625532550000|2021-07-06 00:49:10|2249.42|2240.72|2249.24|2240.54|2249.42|2240.72|2249.2|2240.5|13
1625532560000|2021-07-06 00:49:20|2249.31|2240.61|2249.42|2240.72|2250|2241.3|2249.31|2240.61|10
1625532570000|2021-07-06 00:49:30|2249.23|2240.53|2249.13|2240.43|2249.55|2240.85|2248.95|2240.25|22
1625532580000|2021-07-06 00:49:40|2249.14|2240.44|2251.11|2242.41|2251.16|2242.46|2248.85|2240.15|28
1625532590000|2021-07-06 00:49:50|2251.09|2242.39|2250.35|2241.65|2251.21|2242.51|2250.08|2241.38|20
1625532600000|2021-07-06 00:50:00|2250.48|2241.78|2250.96|2242.26|2250.96|2242.26|2250.28|2241.58|12
1625532610000|2021-07-06 00:50:10|2250.88|2242.18|2250|2241.3|2250.94|2242.24|2249.87|2241.17|16
1625532620000|2021-07-06 00:50:20|2249.99|2241.29|2249.56|2240.86|2250.11|2241.41|2249.13|2240.43|22
1625532630000|2021-07-06 00:50:30|2249.57|2240.87|2249.85|2241.15|2249.9|2241.2|2249.25|2240.55|21
1625532640000|2021-07-06 00:50:40|2249.87|2241.17|2250.69|2241.99|2251.03|2242.33|2249.5|2240.8|24
1625532650000|2021-07-06 00:50:50|2250.63|2241.93|2249.33|2240.63|2250.63|2241.93|2249|2240.3|23
1625532660000|2021-07-06 00:51:00|2249.26|2240.56|2249.88|2241.18|2249.88|2241.18|2248.8|2240.1|23
1625532670000|2021-07-06 00:51:10|2249.62|2240.92|2249.11|2240.41|2249.62|2240.92|2248.89|2240.19|19
1625532680000|2021-07-06 00:51:20|2249.12|2240.42|2249.22|2240.52|2249.22|2240.52|2248.71|2240.01|19
1625532690000|2021-07-06 00:51:30|2249.21|2240.51|2248.96|2240.26|2249.3|2240.6|2248.94|2240.24|11
1625532700000|2021-07-06 00:51:40|2249.13|2240.43|2249.12|2240.42|2249.17|2240.47|2248.55|2239.85|18
1625532710000|2021-07-06 00:51:50|2249.13|2240.43|2249.2|2240.5|2249.2|2240.5|2248.87|2240.17|12
1625532720000|2021-07-06 00:52:00|2249.12|2240.42|2249.15|2240.45|2249.15|2240.45|2249.11|2240.41|3
1625532730000|2021-07-06 00:52:10|2249.3|2240.6|2248.72|2240.02|2249.79|2241.09|2248.58|2239.88|12
1625532740000|2021-07-06 00:52:20|2248.63|2239.93|2248.7|2240|2249.03|2240.33|2248.56|2239.86|13
1625532750000|2021-07-06 00:52:30|2248.69|2239.99|2249.55|2240.85|2249.55|2240.85|2248.4|2239.7|18
1625532760000|2021-07-06 00:52:40|2249.31|2240.61|2248.08|2239.38|2249.31|2240.61|2248.08|2239.38|23
1625532770000|2021-07-06 00:52:50|2248.12|2239.42|2248.66|2239.96|2248.69|2239.99|2248.05|2239.35|21
1625532780000|2021-07-06 00:53:00|2248.67|2239.97|2248.09|2239.39|2248.72|2240.02|2248.09|2239.39|17
1625532790000|2021-07-06 00:53:10|2248.1|2239.4|2247.76|2239.06|2248.1|2239.4|2247.75|2239.05|16
1625532800000|2021-07-06 00:53:20|2247.71|2239.01|2247.56|2238.86|2247.71|2239.01|2247.47|2238.77|8
1625532810000|2021-07-06 00:53:30|2247.49|2238.79|2246.01|2237.31|2247.51|2238.81|2245.54|2236.84|25
1625532820000|2021-07-06 00:53:40|2246.03|2237.33|2245.98|2237.28|2246.2|2237.5|2245.65|2236.95|20
1625532830000|2021-07-06 00:53:50|2245.9|2237.2|2245.95|2237.25|2245.97|2237.27|2245.9|2237.2|9
1625532840000|2021-07-06 00:54:00|2245.94|2237.24|2245.54|2236.84|2246.03|2237.33|2245.35|2236.65|21
1625532850000|2021-07-06 00:54:10|2245.51|2236.81|2246.4|2237.7|2246.4|2237.7|2245.43|2236.73|16
1625532860000|2021-07-06 00:54:20|2246.48|2237.78|2248.13|2239.43|2248.13|2239.43|2246.43|2237.73|22
1625532870000|2021-07-06 00:54:30|2248.11|2239.41|2247.19|2238.49|2248.11|2239.41|2247.19|2238.49|20
1625532880000|2021-07-06 00:54:40|2247.21|2238.51|2246.02|2237.32|2247.26|2238.56|2245.98|2237.28|27
1625532890000|2021-07-06 00:54:50|2246.04|2237.34|2244.98|2236.28|2246.06|2237.36|2244.98|2236.28|17
1625532900000|2021-07-06 00:55:00|2244.93|2236.23|2245.45|2236.75|2245.56|2236.86|2244.93|2236.23|20
1625532910000|2021-07-06 00:55:10|2245.5|2236.8|2246.44|2237.74|2246.44|2237.74|2245.5|2236.8|15
1625532920000|2021-07-06 00:55:20|2246.45|2237.75|2245.73|2237.03|2246.46|2237.76|2245.58|2236.88|17
1625532930000|2021-07-06 00:55:30|2245.72|2237.02|2244.99|2236.29|2245.72|2237.02|2244.75|2236.05|21
1625532940000|2021-07-06 00:55:40|2245.17|2236.47|2243.39|2234.69|2245.18|2236.48|2243.39|2234.69|22
1625532950000|2021-07-06 00:55:50|2243.4|2234.7|2242.3|2233.6|2243.4|2234.7|2242.3|2233.6|19
1625532960000|2021-07-06 00:56:00|2242.49|2233.79|2242.41|2233.71|2242.73|2234.03|2242.06|2233.36|24
1625532970000|2021-07-06 00:56:10|2242.47|2233.77|2244.15|2235.45|2244.26|2235.56|2242.43|2233.73|21
1625532980000|2021-07-06 00:56:20|2244.11|2235.41|2243.37|2234.67|2244.41|2235.71|2243.37|2234.67|21
1625532990000|2021-07-06 00:56:30|2243.38|2234.68|2243.6|2234.9|2243.67|2234.97|2242.57|2233.87|22
1625533000000|2021-07-06 00:56:40|2243.71|2235.01|2243.56|2234.86|2243.95|2235.25|2243.26|2234.56|24
1625533010000|2021-07-06 00:56:50|2243.73|2235.03|2242.37|2233.67|2243.9|2235.2|2242.37|2233.67|21
1625533020000|2021-07-06 00:57:00|2242.38|2233.68|2243.09|2234.39|2243.25|2234.55|2242.36|2233.66|21
1625533030000|2021-07-06 00:57:10|2242.92|2234.22|2243.09|2234.39|2243.09|2234.39|2242.83|2234.13|16
1625533040000|2021-07-06 00:57:20|2243.02|2234.32|2243.1|2234.4|2243.11|2234.41|2242.98|2234.28|13
1625533050000|2021-07-06 00:57:30|2243.09|2234.39|2242.67|2233.97|2243.1|2234.4|2242.65|2233.95|12
1625533060000|2021-07-06 00:57:40|2242.59|2233.89|2242.85|2234.15|2243.07|2234.37|2242.59|2233.89|9
1625533070000|2021-07-06 00:57:50|2242.54|2233.84|2242.9|2234.2|2243.05|2234.35|2242.54|2233.84|9
1625533080000|2021-07-06 00:58:00|2242.96|2234.26|2243.14|2234.44|2243.27|2234.57|2242.96|2234.26|9
1625533090000|2021-07-06 00:58:10|2243.1|2234.4|2243.61|2234.91|2243.61|2234.91|2242.96|2234.26|8
1625533100000|2021-07-06 00:58:20|2243.62|2234.92|2243.87|2235.17|2244|2235.3|2243.62|2234.92|11
1625533110000|2021-07-06 00:58:30|2244.08|2235.38|2243.55|2234.85|2244.15|2235.45|2243.16|2234.46|20
1625533120000|2021-07-06 00:58:40|2243.56|2234.86|2243.38|2234.68|2243.61|2234.91|2243.35|2234.65|19
1625533130000|2021-07-06 00:58:50|2243.09|2234.39|2243.32|2234.62|2243.51|2234.81|2243.04|2234.34|11
1625533140000|2021-07-06 00:59:00|2243.36|2234.66|2243.6|2234.9|2243.68|2234.98|2243.36|2234.66|4
1625533150000|2021-07-06 00:59:10|2243.53|2234.83|2243.68|2234.98|2243.68|2234.98|2243.33|2234.63|9
1625533160000|2021-07-06 00:59:20|2243.53|2234.83|2242.91|2234.21|2243.53|2234.83|2242.75|2234.05|13
1625533170000|2021-07-06 00:59:30|2242.9|2234.2|2242.63|2233.93|2242.9|2234.2|2242.62|2233.92|14
1625533180000|2021-07-06 00:59:40|2242.6|2233.9|2241.99|2233.29|2242.6|2233.9|2241.92|2233.22|11
1625533190000|2021-07-06 00:59:50|2241.98|2233.28|2241.45|2232.75|2242.08|2233.38|2241.45|2232.75|17
1625533200000|2021-07-06 01:00:00|2241.38|2232.68|2242.65|2233.95|2242.67|2233.97|2240.97|2232.27|24
1625533210000|2021-07-06 01:00:10|2242.58|2233.88|2244.15|2235.45|2244.22|2235.52|2242.51|2233.81|21
1625533220000|2021-07-06 01:00:20|2244.11|2235.41|2244.84|2236.14|2244.99|2236.29|2244.11|2235.41|17
1625533230000|2021-07-06 01:00:30|2244.83|2236.13|2245.67|2236.97|2245.86|2237.16|2244.8|2236.1|18
1625533240000|2021-07-06 01:00:40|2245.72|2237.02|2245.58|2236.88|2246.08|2237.38|2245.27|2236.57|24
1625533250000|2021-07-06 01:00:50|2245.53|2236.83|2245.34|2236.64|2245.53|2236.83|2244.36|2235.66|24
1625533260000|2021-07-06 01:01:00|2245.33|2236.63|2243.84|2235.14|2245.35|2236.65|2243.75|2235.05|23
1625533270000|2021-07-06 01:01:10|2243.83|2235.13|2240.15|2231.45|2243.84|2235.14|2240.15|2231.45|27
1625533280000|2021-07-06 01:01:20|2240.11|2231.41|2240.09|2231.39|2240.11|2231.41|2239.69|2230.99|23
1625533290000|2021-07-06 01:01:30|2240.11|2231.41|2240.48|2231.78|2240.49|2231.79|2239.69|2230.99|16
1625533300000|2021-07-06 01:01:40|2240.25|2231.55|2239.62|2230.92|2240.28|2231.58|2239.62|2230.92|17
1625533310000|2021-07-06 01:01:50|2239.61|2230.91|2238.13|2229.43|2239.62|2230.92|2238.08|2229.38|22
1625533320000|2021-07-06 01:02:00|2238.2|2229.5|2240.1|2231.4|2240.12|2231.42|2238.18|2229.48|28
1625533330000|2021-07-06 01:02:10|2240.11|2231.41|2240.46|2231.76|2240.47|2231.77|2239.68|2230.98|26
1625533340000|2021-07-06 01:02:20|2240.56|2231.86|2239.75|2231.05|2240.58|2231.88|2239.74|2231.04|27
1625533350000|2021-07-06 01:02:30|2239.74|2231.04|2238.46|2229.76|2239.88|2231.18|2238.46|2229.76|26
1625533360000|2021-07-06 01:02:40|2238.47|2229.77|2239.07|2230.37|2239.38|2230.68|2238.15|2229.45|26
1625533370000|2021-07-06 01:02:50|2238.99|2230.29|2238.92|2230.22|2239.06|2230.36|2238.75|2230.05|23
1625533380000|2021-07-06 01:03:00|2238.82|2230.12|2239.32|2230.62|2239.43|2230.73|2238.82|2230.12|20
1625533390000|2021-07-06 01:03:10|2239.33|2230.63|2239.31|2230.61|2239.33|2230.63|2239.1|2230.4|9
1625533400000|2021-07-06 01:03:20|2239.3|2230.6|2239.96|2231.26|2239.96|2231.26|2239.26|2230.56|13
1625533410000|2021-07-06 01:03:30|2240.07|2231.37|2240.14|2231.44|2240.14|2231.44|2239.96|2231.26|7
1625533420000|2021-07-06 01:03:40|2240.17|2231.47|2240.38|2231.68|2240.38|2231.68|2240.17|2231.47|8
1625533430000|2021-07-06 01:03:50|2240.35|2231.65|2239.22|2230.52|2240.38|2231.68|2239.21|2230.51|21
1625533440000|2021-07-06 01:04:00|2239.23|2230.53|2239.3|2230.6|2239.34|2230.64|2239.17|2230.47|16
1625533450000|2021-07-06 01:04:10|2239.29|2230.59|2239.32|2230.62|2239.34|2230.64|2239.13|2230.43|13
1625533460000|2021-07-06 01:04:20|2239.36|2230.66|2239.36|2230.66|2239.37|2230.67|2239.36|2230.66|3
1625533470000|2021-07-06 01:04:30|2239.44|2230.74|2238.85|2230.15|2239.44|2230.74|2238.75|2230.05|8
1625533480000|2021-07-06 01:04:40|2239|2230.3|2238.68|2229.98|2239.33|2230.63|2238.51|2229.81|20
1625533490000|2021-07-06 01:04:50|2238.64|2229.94|2238.52|2229.82|2238.64|2229.94|2238.45|2229.75|10
1625533500000|2021-07-06 01:05:00|2238.51|2229.81|2239.12|2230.42|2239.12|2230.42|2238.47|2229.77|19
1625533510000|2021-07-06 01:05:10|2239.26|2230.56|2240.76|2232.06|2241.26|2232.56|2239.26|2230.56|18
1625533520000|2021-07-06 01:05:20|2240.78|2232.08|2240.08|2231.38|2241.18|2232.48|2240.02|2231.32|19
1625533530000|2021-07-06 01:05:30|2240.04|2231.34|2239.79|2231.09|2240.09|2231.39|2239.11|2230.41|26
1625533540000|2021-07-06 01:05:40|2239.85|2231.15|2241.52|2232.82|2241.71|2233.01|2239.85|2231.15|24
1625533550000|2021-07-06 01:05:50|2241.44|2232.74|2241.07|2232.37|2241.44|2232.74|2240.93|2232.23|19
1625533560000|2021-07-06 01:06:00|2240.94|2232.24|2242|2233.3|2242|2233.3|2240.64|2231.94|20
1625533570000|2021-07-06 01:06:10|2241.8|2233.1|2242.02|2233.32|2242.02|2233.32|2241.66|2232.96|12
1625533580000|2021-07-06 01:06:20|2242|2233.3|2242.47|2233.77|2242.59|2233.89|2242|2233.3|19
1625533590000|2021-07-06 01:06:30|2242.45|2233.75|2242.2|2233.5|2242.45|2233.75|2242.14|2233.44|10
1625533600000|2021-07-06 01:06:40|2242.25|2233.55|2242.22|2233.52|2242.25|2233.55|2242.17|2233.47|12
1625533610000|2021-07-06 01:06:50|2242.23|2233.53|2241.33|2232.63|2242.23|2233.53|2241.33|2232.63|15
1625533620000|2021-07-06 01:07:00|2241.54|2232.84|2241.77|2233.07|2241.85|2233.15|2241.54|2232.84|7
1625533630000|2021-07-06 01:07:10|2241.76|2233.06|2242.13|2233.43|2242.13|2233.43|2241.65|2232.95|13
1625533640000|2021-07-06 01:07:20|2242.16|2233.46|2242.04|2233.34|2242.41|2233.71|2241.96|2233.26|15
1625533650000|2021-07-06 01:07:30|2242.03|2233.33|2243.37|2234.67|2243.48|2234.78|2241.87|2233.17|14
1625533660000|2021-07-06 01:07:40|2243.35|2234.65|2243.69|2234.99|2243.69|2234.99|2243.3|2234.6|25
1625533670000|2021-07-06 01:07:50|2243.76|2235.06|2243.39|2234.69|2243.76|2235.06|2243.34|2234.64|18
1625533680000|2021-07-06 01:08:00|2243.4|2234.7|2243.35|2234.65|2243.81|2235.11|2243.22|2234.52|21
1625533690000|2021-07-06 01:08:10|2243.37|2234.67|2242.55|2233.85|2243.66|2234.96|2242.52|2233.82|20
1625533700000|2021-07-06 01:08:20|2242.54|2233.84|2242.38|2233.68|2242.67|2233.97|2242.22|2233.52|17
1625533710000|2021-07-06 01:08:30|2242.45|2233.75|2242.73|2234.03|2242.76|2234.06|2242.45|2233.75|10
1625533720000|2021-07-06 01:08:40|2242.72|2234.02|2242.2|2233.5|2242.72|2234.02|2242.2|2233.5|10
1625533730000|2021-07-06 01:08:50|2242|2233.3|2239.96|2231.26|2242|2233.3|2239.86|2231.16|25
1625533740000|2021-07-06 01:09:00|2239.99|2231.29|2238.68|2229.98|2240.2|2231.5|2238.52|2229.82|21
1625533750000|2021-07-06 01:09:10|2238.7|2230|2238.28|2229.58|2239.14|2230.44|2238.28|2229.58|21
1625533760000|2021-07-06 01:09:20|2238.36|2229.66|2237.44|2228.74|2238.36|2229.66|2237.44|2228.74|19
1625533770000|2021-07-06 01:09:30|2237.74|2229.04|2237.39|2228.69|2238.18|2229.48|2237.39|2228.69|18
1625533780000|2021-07-06 01:09:40|2237.38|2228.68|2237.38|2228.68|2237.39|2228.69|2237.13|2228.43|21
1625533790000|2021-07-06 01:09:50|2237.39|2228.69|2237.28|2228.58|2237.58|2228.88|2237.12|2228.42|22
1625533800000|2021-07-06 01:10:00|2237.03|2228.33|2237.54|2228.84|2237.55|2228.85|2236.92|2228.22|22
1625533810000|2021-07-06 01:10:10|2237.55|2228.85|2237.14|2228.44|2237.55|2228.85|2237.04|2228.34|11
1625533820000|2021-07-06 01:10:20|2237.05|2228.35|2237.67|2228.97|2238.74|2230.04|2237.05|2228.35|15
1625533830000|2021-07-06 01:10:30|2237.58|2228.88|2237.08|2228.38|2237.58|2228.88|2236.98|2228.28|14
1625533840000|2021-07-06 01:10:40|2236.92|2228.22|2237.67|2228.97|2237.67|2228.97|2236.77|2228.07|22
1625533850000|2021-07-06 01:10:50|2237.66|2228.96|2237.38|2228.68|2238.08|2229.38|2237.35|2228.65|20
1625533860000|2021-07-06 01:11:00|2237.37|2228.67|2237.24|2228.54|2237.5|2228.8|2237.06|2228.36|17
1625533870000|2021-07-06 01:11:10|2237.31|2228.61|2236.48|2227.78|2237.32|2228.62|2236.48|2227.78|15
1625533880000|2021-07-06 01:11:20|2236.47|2227.77|2236.8|2228.1|2237.33|2228.63|2236.47|2227.77|23
1625533890000|2021-07-06 01:11:30|2236.79|2228.09|2236.03|2227.33|2236.89|2228.19|2235.98|2227.28|24
1625533900000|2021-07-06 01:11:40|2236.02|2227.32|2234.5|2225.8|2236.28|2227.58|2234.5|2225.8|21
1625533910000|2021-07-06 01:11:50|2234.49|2225.79|2235.06|2226.36|2235.67|2226.97|2233.99|2225.29|24
1625533920000|2021-07-06 01:12:00|2235.15|2226.45|2235.62|2226.92|2235.96|2227.26|2235.14|2226.44|17
1625533930000|2021-07-06 01:12:10|2235.78|2227.08|2235.73|2227.03|2236.45|2227.75|2235.57|2226.87|23
1625533940000|2021-07-06 01:12:20|2235.72|2227.02|2236.74|2228.04|2236.85|2228.15|2235.72|2227.02|23
1625533950000|2021-07-06 01:12:30|2236.78|2228.08|2236.32|2227.62|2236.93|2228.23|2236.26|2227.56|23
1625533960000|2021-07-06 01:12:40|2236.31|2227.61|2236.65|2227.95|2237.16|2228.46|2236.31|2227.61|23
1625533970000|2021-07-06 01:12:50|2236.19|2227.49|2235.32|2226.62|2236.37|2227.67|2235.32|2226.62|18
1625533980000|2021-07-06 01:13:00|2235.37|2226.67|2235.88|2227.18|2235.88|2227.18|2235.37|2226.67|21
1625533990000|2021-07-06 01:13:10|2235.82|2227.12|2234.86|2226.16|2235.86|2227.16|2234.86|2226.16|18
1625534000000|2021-07-06 01:13:20|2234.81|2226.11|2234.64|2225.94|2234.81|2226.11|2234.45|2225.75|16
1625534010000|2021-07-06 01:13:30|2234.61|2225.91|2234.39|2225.69|2234.61|2225.91|2234.07|2225.37|21
1625534020000|2021-07-06 01:13:40|2234.36|2225.66|2233.55|2224.85|2234.39|2225.69|2233.39|2224.69|17
1625534030000|2021-07-06 01:13:50|2233.6|2224.9|2233.9|2225.2|2234.15|2225.45|2233.6|2224.9|19
1625534040000|2021-07-06 01:14:00|2233.82|2225.12|2235.14|2226.44|2235.34|2226.64|2233.73|2225.03|23
1625534050000|2021-07-06 01:14:10|2235.17|2226.47|2233.82|2225.12|2235.42|2226.72|2233.82|2225.12|19
1625534060000|2021-07-06 01:14:20|2233.74|2225.04|2231.99|2223.29|2233.74|2225.04|2231.94|2223.24|21
1625534070000|2021-07-06 01:14:30|2231.93|2223.23|2232.22|2223.52|2232.85|2224.15|2231.92|2223.22|23
1625534080000|2021-07-06 01:14:40|2232.31|2223.61|2232.79|2224.09|2232.82|2224.12|2232.24|2223.54|14
1625534090000|2021-07-06 01:14:50|2232.78|2224.08|2232.24|2223.54|2232.78|2224.08|2231.99|2223.29|20
1625534100000|2021-07-06 01:15:00|2232.3|2223.6|2234.17|2225.47|2234.17|2225.47|2232.3|2223.6|22
1625534110000|2021-07-06 01:15:10|2233.96|2225.26|2232.63|2223.93|2234.17|2225.47|2232.47|2223.77|28
1625534120000|2021-07-06 01:15:20|2232.48|2223.78|2231.92|2223.22|2232.79|2224.09|2231.76|2223.06|21
1625534130000|2021-07-06 01:15:30|2231.91|2223.21|2230.92|2222.22|2231.96|2223.26|2230.92|2222.22|27
1625534140000|2021-07-06 01:15:40|2230.86|2222.16|2229.03|2220.33|2230.9|2222.2|2228.86|2220.16|20
1625534150000|2021-07-06 01:15:50|2228.97|2220.27|2228.71|2220.01|2229.59|2220.89|2228.59|2219.89|27
1625534160000|2021-07-06 01:16:00|2228.73|2220.03|2230.35|2221.65|2230.88|2222.18|2228.73|2220.03|26
1625534170000|2021-07-06 01:16:10|2230.29|2221.59|2230.14|2221.44|2230.59|2221.89|2230.04|2221.34|21
1625534180000|2021-07-06 01:16:20|2230.07|2221.37|2230.35|2221.65|2230.4|2221.7|2229.95|2221.25|17
1625534190000|2021-07-06 01:16:30|2230.06|2221.36|2230.26|2221.56|2230.39|2221.69|2229.94|2221.24|12
1625534200000|2021-07-06 01:16:40|2230.28|2221.58|2229.7|2221|2231.66|2222.96|2229.6|2220.9|29
1625534210000|2021-07-06 01:16:50|2229.71|2221.01|2228.71|2220.01|2229.71|2221.01|2228.71|2220.01|22
1625534220000|2021-07-06 01:17:00|2228.44|2219.74|2229.8|2221.1|2229.95|2221.25|2228.44|2219.74|19
1625534230000|2021-07-06 01:17:10|2229.9|2221.2|2229.37|2220.67|2229.9|2221.2|2229.3|2220.6|19
1625534240000|2021-07-06 01:17:20|2229.52|2220.82|2229.74|2221.04|2229.97|2221.27|2229.52|2220.82|14
1625534250000|2021-07-06 01:17:30|2229.54|2220.84|2229.95|2221.25|2230.21|2221.51|2229.54|2220.84|14
1625534260000|2021-07-06 01:17:40|2229.81|2221.11|2231.13|2222.43|2231.43|2222.73|2229.81|2221.11|12
1625534270000|2021-07-06 01:17:50|2231.09|2222.39|2232.17|2223.47|2232.24|2223.54|2230.8|2222.1|21
1625534280000|2021-07-06 01:18:00|2231.8|2223.1|2232.12|2223.42|2232.16|2223.46|2231.42|2222.72|18
1625534290000|2021-07-06 01:18:10|2232.23|2223.53|2233.47|2224.77|2233.58|2224.88|2232.23|2223.53|17
1625534300000|2021-07-06 01:18:20|2233.5|2224.8|2234.19|2225.49|2234.19|2225.49|2233.5|2224.8|17
1625534310000|2021-07-06 01:18:30|2234.01|2225.31|2233.81|2225.11|2234.22|2225.52|2233.7|2225|14
1625534320000|2021-07-06 01:18:40|2235.33|2226.63|2231.73|2223.03|2235.33|2226.63|2231.73|2223.03|25
1625534330000|2021-07-06 01:18:50|2231.56|2222.86|2230.53|2221.83|2231.66|2222.96|2230.28|2221.58|25
1625534340000|2021-07-06 01:19:00|2230.46|2221.76|2230.52|2221.82|2231.45|2222.75|2230.42|2221.72|26
1625534350000|2021-07-06 01:19:10|2230.54|2221.84|2230.19|2221.49|2230.76|2222.06|2230.13|2221.43|22
1625534360000|2021-07-06 01:19:20|2230.21|2221.51|2229.8|2221.1|2230.24|2221.54|2229.56|2220.86|15
1625534370000|2021-07-06 01:19:30|2229.94|2221.24|2229.13|2220.43|2230.22|2221.52|2229.13|2220.43|14
1625534380000|2021-07-06 01:19:40|2229.22|2220.52|2229.47|2220.77|2229.88|2221.18|2229.07|2220.37|13
1625534390000|2021-07-06 01:19:50|2229.38|2220.68|2229.23|2220.53|2229.57|2220.87|2229.23|2220.53|17
1625534400000|2021-07-06 01:20:00|2229.32|2220.62|2229.98|2221.28|2229.98|2221.28|2229.17|2220.47|11
1625534410000|2021-07-06 01:20:10|2229.95|2221.25|2231.57|2222.87|2231.57|2222.87|2229.95|2221.25|10
1625534420000|2021-07-06 01:20:20|2231.38|2222.68|2230.02|2221.32|2231.57|2222.87|2230.02|2221.32|21
1625534430000|2021-07-06 01:20:30|2229.98|2221.28|2230.07|2221.37|2230.07|2221.37|2229.69|2220.99|21
1625534440000|2021-07-06 01:20:40|2230.19|2221.49|2230.4|2221.7|2230.6|2221.9|2230.14|2221.44|24
1625534450000|2021-07-06 01:20:50|2230.44|2221.74|2230.27|2221.57|2230.52|2221.82|2230.25|2221.55|19
1625534460000|2021-07-06 01:21:00|2230.46|2221.76|2230.94|2222.24|2230.98|2222.28|2230.45|2221.75|12
1625534470000|2021-07-06 01:21:10|2230.92|2222.22|2230.65|2221.95|2230.97|2222.27|2230.6|2221.9|20
1625534480000|2021-07-06 01:21:20|2230.75|2222.05|2230.81|2222.11|2230.82|2222.12|2230.7|2222|15
1625534490000|2021-07-06 01:21:30|2230.82|2222.12|2231.71|2223.01|2231.9|2223.2|2230.69|2221.99|11
1625534500000|2021-07-06 01:21:40|2232.01|2223.31|2232.46|2223.76|2232.99|2224.29|2232.01|2223.31|14
1625534510000|2021-07-06 01:21:50|2232.45|2223.75|2232.38|2223.68|2232.54|2223.84|2232.32|2223.62|10
1625534520000|2021-07-06 01:22:00|2232.45|2223.75|2232.17|2223.47|2232.45|2223.75|2231.83|2223.13|17
1625534530000|2021-07-06 01:22:10|2232.18|2223.48|2234.52|2225.82|2234.52|2225.82|2232.17|2223.47|25
1625534540000|2021-07-06 01:22:20|2234.68|2225.98|2235.25|2226.55|2235.31|2226.61|2234.07|2225.37|25
1625534550000|2021-07-06 01:22:30|2235.26|2226.56|2234.49|2225.79|2235.51|2226.81|2234.47|2225.77|24
1625534560000|2021-07-06 01:22:40|2234.51|2225.81|2233.73|2225.03|2234.63|2225.93|2233.67|2224.97|22
1625534570000|2021-07-06 01:22:50|2233.68|2224.98|2234.03|2225.33|2234.37|2225.67|2233.64|2224.94|22
1625534580000|2021-07-06 01:23:00|2233.94|2225.24|2236.1|2227.4|2236.1|2227.4|2233.89|2225.19|24
1625534590000|2021-07-06 01:23:10|2236.16|2227.46|2236.19|2227.49|2237.18|2228.48|2235.86|2227.16|25
1625534600000|2021-07-06 01:23:20|2236.02|2227.32|2236.93|2228.23|2237.2|2228.5|2235.96|2227.26|26
1625534610000|2021-07-06 01:23:30|2236.55|2227.85|2240.04|2231.34|2240.04|2231.34|2236.55|2227.85|25
1625534620000|2021-07-06 01:23:40|2240.33|2231.63|2239.01|2230.31|2241.39|2232.69|2238.66|2229.96|26
1625534630000|2021-07-06 01:23:50|2239.25|2230.55|2239.65|2230.95|2239.79|2231.09|2238.91|2230.21|26
1625534640000|2021-07-06 01:24:00|2239.67|2230.97|2239.52|2230.82|2240.07|2231.37|2239.19|2230.49|24
1625534650000|2021-07-06 01:24:10|2239.56|2230.86|2238.83|2230.13|2239.56|2230.86|2238.83|2230.13|16
1625534660000|2021-07-06 01:24:20|2238.75|2230.05|2237.65|2228.95|2238.81|2230.11|2237.53|2228.83|17
1625534670000|2021-07-06 01:24:30|2237.58|2228.88|2235.4|2226.7|2237.58|2228.88|2235.1|2226.4|22
1625534680000|2021-07-06 01:24:40|2235.14|2226.44|2235.61|2226.91|2236.12|2227.42|2234.67|2225.97|27
1625534690000|2021-07-06 01:24:50|2235.65|2226.95|2237.36|2228.66|2237.89|2229.19|2235.63|2226.93|23
1625534700000|2021-07-06 01:25:00|2237.4|2228.7|2238.34|2229.64|2238.4|2229.7|2236.97|2228.27|20
1625534710000|2021-07-06 01:25:10|2238.33|2229.63|2238.5|2229.8|2238.7|2230|2238.3|2229.6|18
1625534720000|2021-07-06 01:25:20|2239.14|2230.44|2237.99|2229.29|2239.14|2230.44|2237.92|2229.22|14
1625534730000|2021-07-06 01:25:30|2237.97|2229.27|2237.5|2228.8|2237.97|2229.27|2237.41|2228.71|19
1625534740000|2021-07-06 01:25:40|2237.46|2228.76|2237.92|2229.22|2237.92|2229.22|2237.41|2228.71|9
1625534750000|2021-07-06 01:25:50|2238.06|2229.36|2236.96|2228.26|2238.2|2229.5|2236.96|2228.26|13
1625534760000|2021-07-06 01:26:00|2236.72|2228.02|2235.92|2227.22|2236.97|2228.27|2235.82|2227.12|24
1625534770000|2021-07-06 01:26:10|2235.89|2227.19|2235.92|2227.22|2236.37|2227.67|2235.81|2227.11|25
1625534780000|2021-07-06 01:26:20|2235.96|2227.26|2235.21|2226.51|2235.97|2227.27|2234.69|2225.99|20
1625534790000|2021-07-06 01:26:30|2235.17|2226.47|2235.15|2226.45|2235.47|2226.77|2235.12|2226.42|19
1625534800000|2021-07-06 01:26:40|2235.01|2226.31|2235.36|2226.66|2235.56|2226.86|2234.48|2225.78|18
1625534810000|2021-07-06 01:26:50|2235.33|2226.63|2234.94|2226.24|2235.4|2226.7|2234.6|2225.9|22
1625534820000|2021-07-06 01:27:00|2234.88|2226.18|2234.75|2226.05|2235.25|2226.55|2234.62|2225.92|18
1625534830000|2021-07-06 01:27:10|2234.73|2226.03|2234.57|2225.87|2234.8|2226.1|2234.57|2225.87|15
1625534840000|2021-07-06 01:27:20|2234.55|2225.85|2234.83|2226.13|2235.02|2226.32|2234.54|2225.84|10
1625534850000|2021-07-06 01:27:30|2234.88|2226.18|2235.29|2226.59|2235.45|2226.75|2234.77|2226.07|15
1625534860000|2021-07-06 01:27:40|2235.23|2226.53|2235.41|2226.71|2235.53|2226.83|2235.14|2226.44|13
1625534870000|2021-07-06 01:27:50|2235.84|2227.14|2236.15|2227.45|2236.73|2228.03|2235.84|2227.14|26
1625534880000|2021-07-06 01:28:00|2236.09|2227.39|2236.57|2227.87|2236.57|2227.87|2236.04|2227.34|16
1625534890000|2021-07-06 01:28:10|2236.54|2227.84|2237.26|2228.56|2237.26|2228.56|2236.33|2227.63|17
1625534900000|2021-07-06 01:28:20|2237.36|2228.66|2236.18|2227.48|2237.64|2228.94|2236.18|2227.48|9
1625534910000|2021-07-06 01:28:30|2236.25|2227.55|2236.51|2227.81|2236.93|2228.23|2236.16|2227.46|16
1625534920000|2021-07-06 01:28:40|2236.5|2227.8|2236.56|2227.86|2236.56|2227.86|2236.42|2227.72|13
1625534930000|2021-07-06 01:28:50|2236.51|2227.81|2236.44|2227.74|2236.8|2228.1|2236.31|2227.61|16
1625534940000|2021-07-06 01:29:00|2236.51|2227.81|2237.67|2228.97|2237.67|2228.97|2236.45|2227.75|21
1625534950000|2021-07-06 01:29:10|2237.66|2228.96|2237.9|2229.2|2238.35|2229.65|2237.66|2228.96|23
1625534960000|2021-07-06 01:29:20|2237.84|2229.14|2236.29|2227.59|2237.84|2229.14|2236.29|2227.59|23
1625534970000|2021-07-06 01:29:30|2236.37|2227.67|2237.01|2228.31|2237.06|2228.36|2236.29|2227.59|15
1625534980000|2021-07-06 01:29:40|2237.06|2228.36|2237.32|2228.62|2237.4|2228.7|2237.06|2228.36|15
1625534990000|2021-07-06 01:29:50|2237.31|2228.61|2238.57|2229.87|2238.57|2229.87|2237.3|2228.6|24
1625535000000|2021-07-06 01:30:00|2238.5|2229.8|2238.32|2229.62|2238.5|2229.8|2237.91|2229.21|22
1625535010000|2021-07-06 01:30:10|2238.2|2229.5|2237.81|2229.11|2238.35|2229.65|2237.76|2229.06|18
1625535020000|2021-07-06 01:30:20|2237.85|2229.15|2238.11|2229.41|2238.11|2229.41|2237.71|2229.01|21
1625535030000|2021-07-06 01:30:30|2238.1|2229.4|2238.25|2229.55|2238.25|2229.55|2238.1|2229.4|8
1625535040000|2021-07-06 01:30:40|2238.24|2229.54|2238.87|2230.17|2238.88|2230.18|2238.24|2229.54|13
1625535050000|2021-07-06 01:30:50|2238.85|2230.15|2239.02|2230.32|2239.43|2230.73|2238.85|2230.15|16
1625535060000|2021-07-06 01:31:00|2239.01|2230.31|2239.34|2230.64|2239.34|2230.64|2239.01|2230.31|20
1625535070000|2021-07-06 01:31:10|2239.2|2230.5|2239.34|2230.64|2239.51|2230.81|2238.73|2230.03|23
1625535080000|2021-07-06 01:31:20|2239.37|2230.67|2239.41|2230.71|2239.64|2230.94|2239.09|2230.39|19
1625535090000|2021-07-06 01:31:30|2239.45|2230.75|2239.23|2230.53|2239.46|2230.76|2239.23|2230.53|13
1625535100000|2021-07-06 01:31:40|2239.19|2230.49|2239.53|2230.83|2239.55|2230.85|2239.19|2230.49|15
1625535110000|2021-07-06 01:31:50|2239.58|2230.88|2239.05|2230.35|2239.63|2230.93|2238.98|2230.28|22
1625535120000|2021-07-06 01:32:00|2239.06|2230.36|2239.32|2230.62|2239.32|2230.62|2238.8|2230.1|16
1625535130000|2021-07-06 01:32:10|2239.3|2230.6|2239.88|2231.18|2239.88|2231.18|2239.3|2230.6|8
1625535140000|2021-07-06 01:32:20|2239.75|2231.05|2239.35|2230.65|2239.8|2231.1|2239.19|2230.49|19
1625535150000|2021-07-06 01:32:30|2239.39|2230.69|2239.43|2230.73|2239.56|2230.86|2239.2|2230.5|23
1625535160000|2021-07-06 01:32:40|2239.47|2230.77|2239.37|2230.67|2239.48|2230.78|2239.32|2230.62|14
1625535170000|2021-07-06 01:32:50|2239.52|2230.82|2239.88|2231.18|2239.9|2231.2|2239.52|2230.82|11
1625535180000|2021-07-06 01:33:00|2239.9|2231.2|2240.3|2231.6|2240.3|2231.6|2239.89|2231.19|17
1625535190000|2021-07-06 01:33:10|2240.53|2231.83|2241.32|2232.62|2241.56|2232.86|2240.53|2231.83|22
1625535200000|2021-07-06 01:33:20|2241.61|2232.91|2242.81|2234.11|2242.81|2234.11|2241.36|2232.66|18
1625535210000|2021-07-06 01:33:30|2242.87|2234.17|2241.34|2232.64|2242.87|2234.17|2241.34|2232.64|23
1625535220000|2021-07-06 01:33:40|2241.19|2232.49|2241.52|2232.82|2241.52|2232.82|2241.19|2232.49|15
1625535230000|2021-07-06 01:33:50|2241.55|2232.85|2242.91|2234.21|2242.91|2234.21|2241.55|2232.85|14
1625535240000|2021-07-06 01:34:00|2242.97|2234.27|2243.55|2234.85|2243.59|2234.89|2242.94|2234.24|13
1625535250000|2021-07-06 01:34:10|2243.64|2234.94|2243.69|2234.99|2243.97|2235.27|2243.48|2234.78|12
1625535260000|2021-07-06 01:34:20|2243.3|2234.6|2242.46|2233.76|2243.3|2234.6|2242.46|2233.76|23
1625535270000|2021-07-06 01:34:30|2242.37|2233.67|2241.67|2232.97|2242.37|2233.67|2241.45|2232.75|26
1625535280000|2021-07-06 01:34:40|2241.68|2232.98|2242.64|2233.94|2242.65|2233.95|2241.68|2232.98|24
1625535290000|2021-07-06 01:34:50|2242.93|2234.23|2242.93|2234.23|2243.24|2234.54|2242.79|2234.09|24
1625535300000|2021-07-06 01:35:00|2242.98|2234.28|2242.99|2234.29|2243.3|2234.6|2242.94|2234.24|24
1625535310000|2021-07-06 01:35:10|2242.96|2234.26|2241.78|2233.08|2242.97|2234.27|2241.65|2232.95|26
1625535320000|2021-07-06 01:35:20|2241.71|2233.01|2240.98|2232.28|2241.76|2233.06|2240.82|2232.12|23
1625535330000|2021-07-06 01:35:30|2241|2232.3|2241|2232.3|2241.63|2232.93|2240.85|2232.15|26
1625535340000|2021-07-06 01:35:40|2241.2|2232.5|2240.42|2231.72|2241.33|2232.63|2240.41|2231.71|23
1625535350000|2021-07-06 01:35:50|2240.06|2231.36|2239.69|2230.99|2240.36|2231.66|2239.6|2230.9|24
1625535360000|2021-07-06 01:36:00|2239.91|2231.21|2240.14|2231.44|2240.15|2231.45|2239.59|2230.89|25
1625535370000|2021-07-06 01:36:10|2240.15|2231.45|2239.79|2231.09|2240.34|2231.64|2239.79|2231.09|14
1625535380000|2021-07-06 01:36:20|2239.68|2230.98|2239.55|2230.85|2239.68|2230.98|2239.44|2230.74|19
1625535390000|2021-07-06 01:36:30|2239.53|2230.83|2239.8|2231.1|2240.07|2231.37|2239.34|2230.64|13
1625535400000|2021-07-06 01:36:40|2239.7|2231|2240.19|2231.49|2240.4|2231.7|2239.57|2230.87|15
1625535410000|2021-07-06 01:36:50|2240.2|2231.5|2241.45|2232.75|2241.48|2232.78|2240.2|2231.5|16
1625535420000|2021-07-06 01:37:00|2241.18|2232.48|2241.41|2232.71|2241.41|2232.71|2240.64|2231.94|24
1625535430000|2021-07-06 01:37:10|2241.43|2232.73|2240.79|2232.09|2241.43|2232.73|2240.75|2232.05|18
1625535440000|2021-07-06 01:37:20|2240.82|2232.12|2240.33|2231.63|2240.82|2232.12|2240.23|2231.53|22
1625535450000|2021-07-06 01:37:30|2240.29|2231.59|2240.21|2231.51|2240.43|2231.73|2240.01|2231.31|23
1625535460000|2021-07-06 01:37:40|2240.27|2231.57|2239.96|2231.26|2240.29|2231.59|2239.96|2231.26|16
1625535470000|2021-07-06 01:37:50|2239.98|2231.28|2239.18|2230.48|2239.98|2231.28|2239.18|2230.48|22
1625535480000|2021-07-06 01:38:00|2239.03|2230.33|2238.7|2230|2239.3|2230.6|2238.69|2229.99|16
1625535490000|2021-07-06 01:38:10|2238.49|2229.79|2236.47|2227.77|2239.1|2230.4|2236.47|2227.77|22
1625535500000|2021-07-06 01:38:20|2236.3|2227.6|2236.04|2227.34|2236.61|2227.91|2235.86|2227.16|26
1625535510000|2021-07-06 01:38:30|2236.07|2227.37|2234.63|2225.93|2236.07|2227.37|2234.63|2225.93|26
1625535520000|2021-07-06 01:38:40|2234.67|2225.97|2234.4|2225.7|2234.67|2225.97|2234.36|2225.66|21
1625535530000|2021-07-06 01:38:50|2234.34|2225.64|2233.89|2225.19|2234.55|2225.85|2233.89|2225.19|20
1625535540000|2021-07-06 01:39:00|2233.84|2225.14|2234.11|2225.41|2234.16|2225.46|2233.36|2224.66|24
1625535550000|2021-07-06 01:39:10|2234.28|2225.58|2234.12|2225.42|2235.03|2226.33|2234.12|2225.42|24
1625535560000|2021-07-06 01:39:20|2233.87|2225.17|2233.76|2225.06|2233.87|2225.17|2233.34|2224.64|24
1625535570000|2021-07-06 01:39:30|2233.7|2225|2234.05|2225.35|2234.22|2225.52|2233.7|2225|21
1625535580000|2021-07-06 01:39:40|2233.92|2225.22|2233.93|2225.23|2234.06|2225.36|2233.69|2224.99|19
1625535590000|2021-07-06 01:39:50|2234.03|2225.33|2233.92|2225.22|2234.03|2225.33|2233.85|2225.15|19
1625535600000|2021-07-06 01:40:00|2233.93|2225.23|2235.87|2227.17|2235.87|2227.17|2233.93|2225.23|20
1625535610000|2021-07-06 01:40:10|2235.86|2227.16|2236.14|2227.44|2236.46|2227.76|2235.86|2227.16|15
1625535620000|2021-07-06 01:40:20|2236.07|2227.37|2236.44|2227.74|2236.68|2227.98|2235.67|2226.97|18
1625535630000|2021-07-06 01:40:30|2236.74|2228.04|2236.8|2228.1|2237.29|2228.59|2236.41|2227.71|23
1625535640000|2021-07-06 01:40:40|2236.72|2228.02|2237.19|2228.49|2237.69|2228.99|2236.38|2227.68|26
1625535650000|2021-07-06 01:40:50|2237.52|2228.82|2236.32|2227.62|2237.52|2228.82|2236.32|2227.62|23
1625535660000|2021-07-06 01:41:00|2236.29|2227.59|2236.93|2228.23|2237.44|2228.74|2236.29|2227.59|25
1625535670000|2021-07-06 01:41:10|2236.92|2228.22|2235.9|2227.2|2237|2228.3|2235.37|2226.67|25
1625535680000|2021-07-06 01:41:20|2235.86|2227.16|2234.78|2226.08|2235.86|2227.16|2234.77|2226.07|12
1625535690000|2021-07-06 01:41:30|2234.77|2226.07|2233.82|2225.12|2235.21|2226.51|2233.73|2225.03|23
1625535700000|2021-07-06 01:41:40|2233.86|2225.16|2234.32|2225.62|2234.4|2225.7|2233.86|2225.16|20
1625535710000|2021-07-06 01:41:50|2234.33|2225.63|2234.72|2226.02|2235.98|2227.28|2234.33|2225.63|22
1625535720000|2021-07-06 01:42:00|2234.77|2226.07|2236.06|2227.36|2236.06|2227.36|2234.77|2226.07|24
1625535730000|2021-07-06 01:42:10|2236.04|2227.34|2236.09|2227.39|2236.32|2227.62|2236.02|2227.32|12
1625535740000|2021-07-06 01:42:20|2236.1|2227.4|2235.93|2227.23|2236.12|2227.42|2235.93|2227.23|6
1625535750000|2021-07-06 01:42:30|2235.96|2227.26|2236.35|2227.65|2236.47|2227.77|2235.96|2227.26|21
1625535760000|2021-07-06 01:42:40|2236.31|2227.61|2237.01|2228.31|2237.01|2228.31|2236.31|2227.61|13
1625535770000|2021-07-06 01:42:50|2236.95|2228.25|2236.89|2228.19|2236.99|2228.29|2236.89|2228.19|6
1625535780000|2021-07-06 01:43:00|2236.91|2228.21|2237.54|2228.84|2237.54|2228.84|2236.9|2228.2|17
1625535790000|2021-07-06 01:43:10|2237.55|2228.85|2237.44|2228.74|2237.55|2228.85|2237.34|2228.64|9
1625535800000|2021-07-06 01:43:20|2237.45|2228.75|2236.7|2228|2237.49|2228.79|2236.66|2227.96|12
1625535810000|2021-07-06 01:43:30|2236.82|2228.12|2236.9|2228.2|2236.98|2228.28|2236.81|2228.11|24
1625535820000|2021-07-06 01:43:40|2236.88|2228.18|2237.25|2228.55|2237.25|2228.55|2236.84|2228.14|19
1625535830000|2021-07-06 01:43:50|2237.16|2228.46|2236.64|2227.94|2237.16|2228.46|2236.04|2227.34|27
1625535840000|2021-07-06 01:44:00|2236.59|2227.89|2236.31|2227.61|2236.64|2227.94|2236.31|2227.61|21
1625535850000|2021-07-06 01:44:10|2236.09|2227.39|2235.91|2227.21|2236.44|2227.74|2235.85|2227.15|23
1625535860000|2021-07-06 01:44:20|2235.92|2227.22|2235.92|2227.22|2236.19|2227.49|2235.86|2227.16|26
1625535870000|2021-07-06 01:44:30|2235.96|2227.26|2236.42|2227.72|2236.42|2227.72|2235.94|2227.24|21
1625535880000|2021-07-06 01:44:40|2236.39|2227.69|2235.99|2227.29|2236.74|2228.04|2235.99|2227.29|20
1625535890000|2021-07-06 01:44:50|2235.75|2227.05|2235.87|2227.17|2235.87|2227.17|2235.37|2226.67|23
1625535900000|2021-07-06 01:45:00|2235.94|2227.24|2236.24|2227.54|2236.29|2227.59|2235.94|2227.24|23
1625535910000|2021-07-06 01:45:10|2236.25|2227.55|2235.94|2227.24|2236.45|2227.75|2235.93|2227.23|19
1625535920000|2021-07-06 01:45:20|2235.88|2227.18|2235.84|2227.14|2236.51|2227.81|2235.79|2227.09|18
1625535930000|2021-07-06 01:45:30|2235.65|2226.95|2233.61|2224.91|2235.72|2227.02|2233.06|2224.36|26
1625535940000|2021-07-06 01:45:40|2233.45|2224.75|2232.87|2224.17|2233.65|2224.95|2232.87|2224.17|22
1625535950000|2021-07-06 01:45:50|2232.83|2224.13|2232.45|2223.75|2232.92|2224.22|2232.45|2223.75|24
1625535960000|2021-07-06 01:46:00|2232.5|2223.8|2232.38|2223.68|2233.08|2224.38|2232.38|2223.68|17
1625535970000|2021-07-06 01:46:10|2232.35|2223.65|2232.18|2223.48|2232.35|2223.65|2232.1|2223.4|9
1625535980000|2021-07-06 01:46:20|2232.29|2223.59|2232.96|2224.26|2233.52|2224.82|2232.29|2223.59|26
1625535990000|2021-07-06 01:46:30|2233.04|2224.34|2231.98|2223.28|2233.41|2224.71|2231.98|2223.28|20
1625536000000|2021-07-06 01:46:40|2231.93|2223.23|2231.6|2222.9|2232.74|2224.04|2231.6|2222.9|23
1625536010000|2021-07-06 01:46:50|2231.48|2222.78|2232.9|2224.2|2232.9|2224.2|2231.16|2222.46|19
1625536020000|2021-07-06 01:47:00|2233.11|2224.41|2233.84|2225.14|2233.84|2225.14|2232.99|2224.29|20
1625536030000|2021-07-06 01:47:10|2233.85|2225.15|2234.57|2225.87|2234.57|2225.87|2233.85|2225.15|15
1625536040000|2021-07-06 01:47:20|2234.9|2226.2|2235.49|2226.79|2235.69|2226.99|2234.84|2226.14|19
1625536050000|2021-07-06 01:47:30|2235.34|2226.64|2235.52|2226.82|2235.63|2226.93|2235.34|2226.64|10
1625536060000|2021-07-06 01:47:40|2235.55|2226.85|2236.92|2228.22|2237.51|2228.81|2235.51|2226.81|8
1625536070000|2021-07-06 01:47:50|2236.93|2228.23|2236.59|2227.89|2237.09|2228.39|2236.36|2227.66|21
1625536080000|2021-07-06 01:48:00|2236.69|2227.99|2237.55|2228.85|2237.55|2228.85|2236.28|2227.58|25
1625536090000|2021-07-06 01:48:10|2237.77|2229.07|2239.15|2230.45|2239.15|2230.45|2237.68|2228.98|18
1625536100000|2021-07-06 01:48:20|2239.13|2230.43|2238.03|2229.33|2239.15|2230.45|2237.98|2229.28|18
1625536110000|2021-07-06 01:48:30|2238|2229.3|2237.43|2228.73|2238|2229.3|2237.43|2228.73|18
1625536120000|2021-07-06 01:48:40|2237.82|2229.12|2237.52|2228.82|2237.83|2229.13|2237.34|2228.64|19
1625536130000|2021-07-06 01:48:50|2237.67|2228.97|2237.5|2228.8|2237.67|2228.97|2237.29|2228.59|19
1625536140000|2021-07-06 01:49:00|2237.39|2228.69|2237.97|2229.27|2238.09|2229.39|2237.39|2228.69|16
1625536150000|2021-07-06 01:49:10|2238.1|2229.4|2238.46|2229.76|2238.53|2229.83|2238.1|2229.4|18
1625536160000|2021-07-06 01:49:20|2238.55|2229.85|2238.9|2230.2|2238.9|2230.2|2238.09|2229.39|19
1625536170000|2021-07-06 01:49:30|2238.69|2229.99|2237.59|2228.89|2238.8|2230.1|2237.47|2228.77|26
1625536180000|2021-07-06 01:49:40|2237.67|2228.97|2238.15|2229.45|2238.38|2229.68|2237.67|2228.97|21
1625536190000|2021-07-06 01:49:50|2238.02|2229.32|2237.49|2228.79|2238.12|2229.42|2237.49|2228.79|25
1625536200000|2021-07-06 01:50:00|2237.55|2228.85|2237.05|2228.35|2237.57|2228.87|2237.01|2228.31|18
1625536210000|2021-07-06 01:50:10|2237.1|2228.4|2237.02|2228.32|2237.1|2228.4|2237.02|2228.32|3
1625536220000|2021-07-06 01:50:20|2236.96|2228.26|2235.34|2226.64|2236.96|2228.26|2235.29|2226.59|14
1625536230000|2021-07-06 01:50:30|2235.29|2226.59|2234.96|2226.26|2235.29|2226.59|2234.92|2226.22|25
1625536240000|2021-07-06 01:50:40|2235.23|2226.53|2233.3|2224.6|2235.23|2226.53|2233.29|2224.59|27
1625536250000|2021-07-06 01:50:50|2233.27|2224.57|2232.45|2223.75|2233.88|2225.18|2232.23|2223.53|25
1625536260000|2021-07-06 01:51:00|2232.39|2223.69|2232.94|2224.24|2233.13|2224.43|2232.34|2223.64|22
1625536270000|2021-07-06 01:51:10|2232.9|2224.2|2231.99|2223.29|2232.93|2224.23|2231.99|2223.29|16
1625536280000|2021-07-06 01:51:20|2232.01|2223.31|2231.91|2223.21|2232.01|2223.31|2231.81|2223.11|20
1625536290000|2021-07-06 01:51:30|2231.93|2223.23|2231.79|2223.09|2231.95|2223.25|2231.71|2223.01|15
1625536300000|2021-07-06 01:51:40|2231.75|2223.05|2231.81|2223.11|2232.05|2223.35|2231.75|2223.05|16
1625536310000|2021-07-06 01:51:50|2231.82|2223.12|2232.92|2224.22|2233.01|2224.31|2231.77|2223.07|11
1625536320000|2021-07-06 01:52:00|2232.88|2224.18|2232.83|2224.13|2233.7|2225|2232.79|2224.09|26
1625536330000|2021-07-06 01:52:10|2232.8|2224.1|2232.22|2223.52|2232.98|2224.28|2232.22|2223.52|17
1625536340000|2021-07-06 01:52:20|2232.14|2223.44|2233.1|2224.4|2233.1|2224.4|2232.14|2223.44|17
1625536350000|2021-07-06 01:52:30|2233.06|2224.36|2232.08|2223.38|2233.11|2224.41|2232.04|2223.34|21
1625536360000|2021-07-06 01:52:40|2232.09|2223.39|2232.43|2223.73|2232.43|2223.73|2232.08|2223.38|24
1625536370000|2021-07-06 01:52:50|2232.65|2223.95|2233|2224.3|2233.02|2224.32|2232.42|2223.72|24
1625536380000|2021-07-06 01:53:00|2232.95|2224.25|2233.28|2224.58|2233.29|2224.59|2232.95|2224.25|8
1625536390000|2021-07-06 01:53:10|2233.32|2224.62|2232.17|2223.47|2233.32|2224.62|2232.17|2223.47|21
1625536400000|2021-07-06 01:53:20|2232.09|2223.39|2230.54|2221.84|2232.09|2223.39|2230.54|2221.84|25
1625536410000|2021-07-06 01:53:30|2230.73|2222.03|2229.84|2221.14|2230.73|2222.03|2229.78|2221.08|21
1625536420000|2021-07-06 01:53:40|2229.85|2221.15|2229.78|2221.08|2230.6|2221.9|2229.42|2220.72|26
1625536430000|2021-07-06 01:53:50|2229.29|2220.59|2229.56|2220.86|2229.66|2220.96|2229.12|2220.42|24
1625536440000|2021-07-06 01:54:00|2229.83|2221.13|2230.44|2221.74|2230.51|2221.81|2229.83|2221.13|18
1625536450000|2021-07-06 01:54:10|2230.48|2221.78|2230.25|2221.55|2230.75|2222.05|2230.18|2221.48|22
1625536460000|2021-07-06 01:54:20|2230.28|2221.58|2231.44|2222.74|2231.44|2222.74|2230.22|2221.52|16
1625536470000|2021-07-06 01:54:30|2231.49|2222.79|2230.55|2221.85|2231.5|2222.8|2230.55|2221.85|17
1625536480000|2021-07-06 01:54:40|2230.42|2221.72|2230.18|2221.48|2230.42|2221.72|2230.14|2221.44|22
1625536490000|2021-07-06 01:54:50|2230.24|2221.54|2230.88|2222.18|2230.99|2222.29|2230.19|2221.49|19
1625536500000|2021-07-06 01:55:00|2231.02|2222.32|2232.23|2223.53|2232.24|2223.54|2230.91|2222.21|24
1625536510000|2021-07-06 01:55:10|2232.29|2223.59|2230.01|2221.31|2232.29|2223.59|2230.01|2221.31|28
1625536520000|2021-07-06 01:55:20|2229.97|2221.27|2229.2|2220.5|2230.07|2221.37|2229.2|2220.5|23
1625536530000|2021-07-06 01:55:30|2229.18|2220.48|2228.91|2220.21|2229.22|2220.52|2228.4|2219.7|20
1625536540000|2021-07-06 01:55:40|2228.78|2220.08|2228.71|2220.01|2229.23|2220.53|2228.7|2220|25
1625536550000|2021-07-06 01:55:50|2228.5|2219.8|2228.99|2220.29|2229.03|2220.33|2228.39|2219.69|10
1625536560000|2021-07-06 01:56:00|2229.06|2220.36|2228.58|2219.88|2229.07|2220.37|2228.58|2219.88|21
1625536570000|2021-07-06 01:56:10|2228.55|2219.85|2227.58|2218.88|2228.59|2219.89|2227.58|2218.88|17
1625536580000|2021-07-06 01:56:20|2227.52|2218.82|2224.68|2215.98|2227.52|2218.82|2223.8|2215.1|26
1625536590000|2021-07-06 01:56:30|2224.63|2215.93|2224.93|2216.23|2225.11|2216.41|2224.6|2215.9|23
1625536600000|2021-07-06 01:56:40|2224.88|2216.18|2225.4|2216.7|2225.61|2216.91|2224.81|2216.11|21
1625536610000|2021-07-06 01:56:50|2225.43|2216.73|2225.56|2216.86|2225.56|2216.86|2225.43|2216.73|12
1625536620000|2021-07-06 01:57:00|2225.27|2216.57|2226.97|2218.27|2226.97|2218.27|2225.04|2216.34|27
1625536630000|2021-07-06 01:57:10|2227.33|2218.63|2227.14|2218.44|2227.55|2218.85|2226.88|2218.18|15
1625536640000|2021-07-06 01:57:20|2226.62|2217.92|2225.48|2216.78|2226.72|2218.02|2225.48|2216.78|25
1625536650000|2021-07-06 01:57:30|2225.46|2216.76|2225.35|2216.65|2225.46|2216.76|2225.33|2216.63|9
1625536660000|2021-07-06 01:57:40|2225.36|2216.66|2224.27|2215.57|2225.36|2216.66|2224.27|2215.57|14
1625536670000|2021-07-06 01:57:50|2224.38|2215.68|2224.2|2215.5|2224.83|2216.13|2224.11|2215.41|18
1625536680000|2021-07-06 01:58:00|2224.32|2215.62|2224.65|2215.95|2224.65|2215.95|2224.16|2215.46|12
1625536690000|2021-07-06 01:58:10|2224.57|2215.87|2224.26|2215.56|2224.6|2215.9|2224.19|2215.49|15
1625536700000|2021-07-06 01:58:20|2224.38|2215.68|2224.57|2215.87|2224.82|2216.12|2224.07|2215.37|17
1625536710000|2021-07-06 01:58:30|2224.58|2215.88|2223.48|2214.78|2224.69|2215.99|2223.48|2214.78|19
1625536720000|2021-07-06 01:58:40|2223.55|2214.85|2223.14|2214.44|2223.82|2215.12|2223.14|2214.44|23
1625536730000|2021-07-06 01:58:50|2223.13|2214.43|2223.67|2214.97|2223.85|2215.15|2223.12|2214.42|27
1625536740000|2021-07-06 01:59:00|2223.64|2214.94|2224.08|2215.38|2224.43|2215.73|2223.64|2214.94|17
1625536750000|2021-07-06 01:59:10|2224.11|2215.41|2224.3|2215.6|2224.31|2215.61|2224.11|2215.41|13
1625536760000|2021-07-06 01:59:20|2224.11|2215.41|2224.74|2216.04|2225.31|2216.61|2224.11|2215.41|22
1625536770000|2021-07-06 01:59:30|2224.69|2215.99|2224.88|2216.18|2225.04|2216.34|2224.69|2215.99|13
1625536780000|2021-07-06 01:59:40|2224.8|2216.1|2224.33|2215.63|2224.8|2216.1|2223.9|2215.2|22
1625536790000|2021-07-06 01:59:50|2224.29|2215.59|2224.34|2215.64|2224.52|2215.82|2224.03|2215.33|27
1625536800000|2021-07-06 02:00:00|2224.22|2215.52|2223.64|2214.94|2224.36|2215.66|2223.64|2214.94|23
1625536810000|2021-07-06 02:00:10|2223.45|2214.75|2221.94|2213.24|2223.45|2214.75|2221.87|2213.17|22
1625536820000|2021-07-06 02:00:20|2221.91|2213.21|2222.8|2214.1|2222.8|2214.1|2221.87|2213.17|22
1625536830000|2021-07-06 02:00:30|2222.67|2213.97|2222.16|2213.46|2222.91|2214.21|2222.13|2213.43|26
1625536840000|2021-07-06 02:00:40|2222.13|2213.43|2223.51|2214.81|2223.51|2214.81|2222.11|2213.41|15
1625536850000|2021-07-06 02:00:50|2223.53|2214.83|2225.01|2216.31|2225.01|2216.31|2223.53|2214.83|22
1625536860000|2021-07-06 02:01:00|2225.09|2216.39|2227.74|2219.04|2227.74|2219.04|2225.09|2216.39|28
1625536870000|2021-07-06 02:01:10|2227.93|2219.23|2226.81|2218.11|2227.93|2219.23|2226.75|2218.05|23
1625536880000|2021-07-06 02:01:20|2226.7|2218|2227.55|2218.85|2227.55|2218.85|2226.57|2217.87|21
1625536890000|2021-07-06 02:01:30|2227.56|2218.86|2227.9|2219.2|2227.92|2219.22|2227.56|2218.86|8
1625536900000|2021-07-06 02:01:40|2228.02|2219.32|2227.19|2218.49|2228.28|2219.58|2227.1|2218.4|19
1625536910000|2021-07-06 02:01:50|2227.21|2218.51|2226.91|2218.21|2227.26|2218.56|2226.91|2218.21|15
1625536920000|2021-07-06 02:02:00|2226.88|2218.18|2226.42|2217.72|2226.88|2218.18|2226.37|2217.67|12
1625536930000|2021-07-06 02:02:10|2226.52|2217.82|2225.58|2216.88|2226.52|2217.82|2225.58|2216.88|15
1625536940000|2021-07-06 02:02:20|2225.4|2216.7|2224.68|2215.98|2225.46|2216.76|2224.39|2215.69|24
1625536950000|2021-07-06 02:02:30|2224.93|2216.23|2225.68|2216.98|2226.31|2217.61|2224.93|2216.23|22
1625536960000|2021-07-06 02:02:40|2225.6|2216.9|2225.77|2217.07|2226.21|2217.51|2225.6|2216.9|15
1625536970000|2021-07-06 02:02:50|2225.68|2216.98|2224.22|2215.52|2225.68|2216.98|2224.11|2215.41|27
1625536980000|2021-07-06 02:03:00|2224.28|2215.58|2224.16|2215.46|2224.29|2215.59|2223.97|2215.27|19
1625536990000|2021-07-06 02:03:10|2224.25|2215.55|2224.6|2215.9|2224.8|2216.1|2224.04|2215.34|16
1625537000000|2021-07-06 02:03:20|2224.75|2216.05|2225|2216.3|2225.1|2216.4|2224.75|2216.05|16
1625537010000|2021-07-06 02:03:30|2224.97|2216.27|2224.78|2216.08|2224.99|2216.29|2224.4|2215.7|11
1625537020000|2021-07-06 02:03:40|2224.76|2216.06|2223.95|2215.25|2224.83|2216.13|2223.88|2215.18|17
1625537030000|2021-07-06 02:03:50|2223.91|2215.21|2223.78|2215.08|2224.07|2215.37|2223.37|2214.67|21
1625537040000|2021-07-06 02:04:00|2223.76|2215.06|2224.34|2215.64|2224.78|2216.08|2223.24|2214.54|23
1625537050000|2021-07-06 02:04:10|2223.99|2215.29|2224.2|2215.5|2224.78|2216.08|2223.95|2215.25|13
1625537060000|2021-07-06 02:04:20|2223.82|2215.12|2224.22|2215.52|2224.78|2216.08|2223.82|2215.12|11
1625537070000|2021-07-06 02:04:30|2224.28|2215.58|2226.09|2217.39|2226.09|2217.39|2224.22|2215.52|25
1625537080000|2021-07-06 02:04:40|2226.06|2217.36|2227.23|2218.53|2227.32|2218.62|2225.93|2217.23|23
1625537090000|2021-07-06 02:04:50|2226.45|2217.75|2226.35|2217.65|2227.33|2218.63|2226.33|2217.63|21
1625537100000|2021-07-06 02:05:00|2226.33|2217.63|2225.7|2217|2226.41|2217.71|2225.65|2216.95|20
1625537110000|2021-07-06 02:05:10|2225.69|2216.99|2225.55|2216.85|2226.11|2217.41|2225.34|2216.64|22
1625537120000|2021-07-06 02:05:20|2225.23|2216.53|2225.03|2216.33|2225.37|2216.67|2225.03|2216.33|18
1625537130000|2021-07-06 02:05:30|2225.04|2216.34|2223.74|2215.04|2225.04|2216.34|2223.73|2215.03|14
1625537140000|2021-07-06 02:05:40|2223.78|2215.08|2223.87|2215.17|2223.91|2215.21|2223.63|2214.93|15
1625537150000|2021-07-06 02:05:50|2223.81|2215.11|2223.83|2215.13|2224.09|2215.39|2223.69|2214.99|18
1625537160000|2021-07-06 02:06:00|2223.91|2215.21|2223.9|2215.2|2224.22|2215.52|2223.83|2215.13|20
1625537170000|2021-07-06 02:06:10|2223.97|2215.27|2224.09|2215.39|2224.26|2215.56|2223.83|2215.13|22
1625537180000|2021-07-06 02:06:20|2224.1|2215.4|2223.98|2215.28|2224.21|2215.51|2223.96|2215.26|21
1625537190000|2021-07-06 02:06:30|2223.97|2215.27|2225.48|2216.78|2225.48|2216.78|2223.97|2215.27|13
1625537200000|2021-07-06 02:06:40|2225.49|2216.79|2225.22|2216.52|2225.58|2216.88|2225.22|2216.52|20
1625537210000|2021-07-06 02:06:50|2225.44|2216.74|2225.14|2216.44|2225.65|2216.95|2225.09|2216.39|22
1625537220000|2021-07-06 02:07:00|2225.09|2216.39|2225.03|2216.33|2225.23|2216.53|2225.02|2216.32|17
1625537230000|2021-07-06 02:07:10|2225.01|2216.31|2224.6|2215.9|2225.05|2216.35|2224.34|2215.64|24
1625537240000|2021-07-06 02:07:20|2224.58|2215.88|2224.69|2215.99|2224.95|2216.25|2224.58|2215.88|10
1625537250000|2021-07-06 02:07:30|2224.64|2215.94|2224.27|2215.57|2224.69|2215.99|2224.19|2215.49|17
1625537260000|2021-07-06 02:07:40|2224.3|2215.6|2224.01|2215.31|2224.37|2215.67|2224.01|2215.31|18
1625537270000|2021-07-06 02:07:50|2224.1|2215.4|2224.12|2215.42|2224.12|2215.42|2224.07|2215.37|8
1625537280000|2021-07-06 02:08:00|2224.13|2215.43|2224.14|2215.44|2224.14|2215.44|2224.13|2215.43|2
1625537290000|2021-07-06 02:08:10|2224.13|2215.43|2224.86|2216.16|2224.86|2216.16|2224.13|2215.43|10
1625537300000|2021-07-06 02:08:20|2224.97|2216.27|2224.68|2215.98|2224.97|2216.27|2224.49|2215.79|11
1625537310000|2021-07-06 02:08:30|2224.58|2215.88|2224.21|2215.51|2224.63|2215.93|2224.21|2215.51|11
1625537320000|2021-07-06 02:08:40|2224.22|2215.52|2225.89|2217.19|2225.89|2217.19|2224.22|2215.52|19
1625537330000|2021-07-06 02:08:50|2226.08|2217.38|2226.39|2217.69|2226.96|2218.26|2226.08|2217.38|19
1625537340000|2021-07-06 02:09:00|2226.22|2217.52|2225.86|2217.16|2226.22|2217.52|2225.8|2217.1|22
1625537350000|2021-07-06 02:09:10|2225.6|2216.9|2226.2|2217.5|2226.35|2217.65|2225.58|2216.88|19
1625537360000|2021-07-06 02:09:20|2226.12|2217.42|2225.83|2217.13|2226.22|2217.52|2225.61|2216.91|19
1625537370000|2021-07-06 02:09:30|2225.84|2217.14|2225.97|2217.27|2225.97|2217.27|2225.76|2217.06|19
1625537380000|2021-07-06 02:09:40|2225.86|2217.16|2226.89|2218.19|2227|2218.3|2225.84|2217.14|22
1625537390000|2021-07-06 02:09:50|2227.09|2218.39|2226.45|2217.75|2227.09|2218.39|2226.05|2217.35|19
1625537400000|2021-07-06 02:10:00|2226.4|2217.7|2225.18|2216.48|2226.4|2217.7|2225.06|2216.36|23
1625537410000|2021-07-06 02:10:10|2225.1|2216.4|2224.63|2215.93|2225.53|2216.83|2224.48|2215.78|19
1625537420000|2021-07-06 02:10:20|2224.61|2215.91|2224.35|2215.65|2224.61|2215.91|2224.32|2215.62|13
1625537430000|2021-07-06 02:10:30|2224.28|2215.58|2224.21|2215.51|2224.34|2215.64|2224.14|2215.44|19
1625537440000|2021-07-06 02:10:40|2224.2|2215.5|2223.99|2215.29|2224.25|2215.55|2223.96|2215.26|15
1625537450000|2021-07-06 02:10:50|2223.96|2215.26|2223.37|2214.67|2223.96|2215.26|2223.37|2214.67|9
1625537460000|2021-07-06 02:11:00|2223.24|2214.54|2223.66|2214.96|2223.66|2214.96|2223.08|2214.38|14
1625537470000|2021-07-06 02:11:10|2223.77|2215.07|2223.52|2214.82|2224.09|2215.39|2223.48|2214.78|17
1625537480000|2021-07-06 02:11:20|2223.56|2214.86|2223.32|2214.62|2223.57|2214.87|2223.32|2214.62|13
1625537490000|2021-07-06 02:11:30|2223.51|2214.81|2223.47|2214.77|2223.51|2214.81|2223.05|2214.35|11
1625537500000|2021-07-06 02:11:40|2223.33|2214.63|2222.77|2214.07|2223.33|2214.63|2222.34|2213.64|16
1625537510000|2021-07-06 02:11:50|2222.89|2214.19|2221.62|2212.92|2222.94|2214.24|2221.47|2212.77|25
1625537520000|2021-07-06 02:12:00|2221.4|2212.7|2222.01|2213.31|2222.32|2213.62|2221.4|2212.7|15
1625537530000|2021-07-06 02:12:10|2222.08|2213.38|2222.05|2213.35|2222.58|2213.88|2221.9|2213.2|12
1625537540000|2021-07-06 02:12:20|2222.13|2213.43|2222.48|2213.78|2222.5|2213.8|2222.13|2213.43|12
1625537550000|2021-07-06 02:12:30|2222.46|2213.76|2222.15|2213.45|2222.53|2213.83|2221.91|2213.21|12
1625537560000|2021-07-06 02:12:40|2222.11|2213.41|2222.14|2213.44|2222.15|2213.45|2221.95|2213.25|19
1625537570000|2021-07-06 02:12:50|2222.16|2213.46|2222.06|2213.36|2222.21|2213.51|2221.99|2213.29|14
1625537580000|2021-07-06 02:13:00|2222.02|2213.32|2222.02|2213.32|2222.09|2213.39|2222|2213.3|11
1625537590000|2021-07-06 02:13:10|2222.04|2213.34|2222.11|2213.41|2222.16|2213.46|2222.01|2213.31|10
1625537600000|2021-07-06 02:13:20|2222.13|2213.43|2221.03|2212.33|2222.13|2213.43|2221.03|2212.33|24
1625537610000|2021-07-06 02:13:30|2221.04|2212.34|2221.26|2212.56|2221.53|2212.83|2221.02|2212.32|22
1625537620000|2021-07-06 02:13:40|2221.29|2212.59|2220.96|2212.26|2221.29|2212.59|2220.6|2211.9|25
1625537630000|2021-07-06 02:13:50|2220.84|2212.14|2220.82|2212.12|2221.33|2212.63|2220.31|2211.61|21
1625537640000|2021-07-06 02:14:00|2220.51|2211.81|2221.63|2212.93|2221.63|2212.93|2220.51|2211.81|20
1625537650000|2021-07-06 02:14:10|2221.62|2212.92|2221|2212.3|2221.62|2212.92|2220.98|2212.28|20
1625537660000|2021-07-06 02:14:20|2221.01|2212.31|2220.84|2212.14|2221.01|2212.31|2220.8|2212.1|16
1625537670000|2021-07-06 02:14:30|2220.83|2212.13|2220.81|2212.11|2220.89|2212.19|2220.77|2212.07|19
1625537680000|2021-07-06 02:14:40|2220.83|2212.13|2220.9|2212.2|2221.11|2212.41|2220.83|2212.13|19
1625537690000|2021-07-06 02:14:50|2220.91|2212.21|2221.7|2213|2221.7|2213|2220.91|2212.21|20
1625537700000|2021-07-06 02:15:00|2221.62|2212.92|2221.14|2212.44|2222.38|2213.68|2221.14|2212.44|21
1625537710000|2021-07-06 02:15:10|2221.43|2212.73|2220.22|2211.52|2221.43|2212.73|2220.02|2211.32|21
1625537720000|2021-07-06 02:15:20|2220.44|2211.74|2220.87|2212.17|2220.87|2212.17|2220.13|2211.43|14
1625537730000|2021-07-06 02:15:30|2220.77|2212.07|2220.71|2212.01|2221.13|2212.43|2220.71|2212.01|20
1625537740000|2021-07-06 02:15:40|2220.72|2212.02|2220.53|2211.83|2221.28|2212.58|2220.53|2211.83|20
1625537750000|2021-07-06 02:15:50|2220.48|2211.78|2220.1|2211.4|2220.48|2211.78|2219.72|2211.02|11
1625537760000|2021-07-06 02:16:00|2220.01|2211.31|2220.99|2212.29|2220.99|2212.29|2219.83|2211.13|9
1625537770000|2021-07-06 02:16:10|2220.78|2212.08|2221.1|2212.4|2221.1|2212.4|2220.78|2212.08|14
1625537780000|2021-07-06 02:16:20|2221.11|2212.41|2221.96|2213.26|2222.3|2213.6|2221.09|2212.39|14
1625537790000|2021-07-06 02:16:30|2221.98|2213.28|2221.9|2213.2|2222.03|2213.33|2221.68|2212.98|14
1625537800000|2021-07-06 02:16:40|2221.88|2213.18|2221.68|2212.98|2221.88|2213.18|2221.33|2212.63|21
1625537810000|2021-07-06 02:16:50|2221.67|2212.97|2221.53|2212.83|2221.71|2213.01|2221.52|2212.82|16
1625537820000|2021-07-06 02:17:00|2221.63|2212.93|2221.85|2213.15|2222.01|2213.31|2221.41|2212.71|15
1625537830000|2021-07-06 02:17:10|2221.89|2213.19|2221.77|2213.07|2221.89|2213.19|2221.75|2213.05|9
1625537840000|2021-07-06 02:17:20|2221.75|2213.05|2221.14|2212.44|2221.76|2213.06|2221.07|2212.37|13
1625537850000|2021-07-06 02:17:30|2221.07|2212.37|2221.07|2212.37|2221.14|2212.44|2221|2212.3|21
1625537860000|2021-07-06 02:17:40|2221.08|2212.38|2221.26|2212.56|2221.71|2213.01|2220.66|2211.96|23
1625537870000|2021-07-06 02:17:50|2221.16|2212.46|2221.06|2212.36|2221.17|2212.47|2221.04|2212.34|19
1625537880000|2021-07-06 02:18:00|2221.05|2212.35|2221.03|2212.33|2221.08|2212.38|2221.03|2212.33|19
1625537890000|2021-07-06 02:18:10|2221.04|2212.34|2221.65|2212.95|2222.16|2213.46|2220.98|2212.28|20
1625537900000|2021-07-06 02:18:20|2221.59|2212.89|2221.58|2212.88|2221.72|2213.02|2221.54|2212.84|19
1625537910000|2021-07-06 02:18:30|2222.07|2213.37|2220.47|2211.77|2222.07|2213.37|2220.47|2211.77|22
1625537920000|2021-07-06 02:18:40|2220.32|2211.62|2220.17|2211.47|2220.34|2211.64|2220.17|2211.47|9
1625537930000|2021-07-06 02:18:50|2220.2|2211.5|2220.17|2211.47|2220.28|2211.58|2220.17|2211.47|7
1625537940000|2021-07-06 02:19:00|2220.2|2211.5|2220.36|2211.66|2220.55|2211.85|2220.07|2211.37|19
1625537950000|2021-07-06 02:19:10|2220.86|2212.16|2220.06|2211.36|2220.89|2212.19|2220.06|2211.36|9
1625537960000|2021-07-06 02:19:20|2220.08|2211.38|2218.81|2210.11|2220.09|2211.39|2218.81|2210.11|13
1625537970000|2021-07-06 02:19:30|2218.84|2210.14|2218.75|2210.05|2218.93|2210.23|2218.72|2210.02|13
1625537980000|2021-07-06 02:19:40|2218.79|2210.09|2220.47|2211.77|2220.63|2211.93|2218.79|2210.09|20
1625537990000|2021-07-06 02:19:50|2220.53|2211.83|2221.55|2212.85|2221.56|2212.86|2220.47|2211.77|15
1625538000000|2021-07-06 02:20:00|2221.74|2213.04|2220.73|2212.03|2221.82|2213.12|2220.73|2212.03|22
1625538010000|2021-07-06 02:20:10|2220.85|2212.15|2221.11|2212.41|2221.33|2212.63|2220.57|2211.87|13
1625538020000|2021-07-06 02:20:20|2221.18|2212.48|2220.85|2212.15|2221.28|2212.58|2220.71|2212.01|17
1625538030000|2021-07-06 02:20:30|2220.86|2212.16|2220.11|2211.41|2220.86|2212.16|2220.05|2211.35|19
1625538040000|2021-07-06 02:20:40|2220.1|2211.4|2220.08|2211.38|2220.1|2211.4|2220.06|2211.36|5
1625538050000|2021-07-06 02:20:50|2220.1|2211.4|2219.69|2210.99|2220.1|2211.4|2219.63|2210.93|11
1625538060000|2021-07-06 02:21:00|2219.3|2210.6|2219.05|2210.35|2219.3|2210.6|2219.05|2210.35|2
1625538070000|2021-07-06 02:21:10|2218.92|2210.22|2217.85|2209.15|2219.05|2210.35|2217.85|2209.15|8
1625538080000|2021-07-06 02:21:20|2217.82|2209.12|2216.74|2208.04|2218|2209.3|2216.57|2207.87|23
1625538090000|2021-07-06 02:21:30|2216.71|2208.01|2215.89|2207.19|2216.71|2208.01|2215.76|2207.06|22
1625538100000|2021-07-06 02:21:40|2215.88|2207.18|2216.54|2207.84|2216.54|2207.84|2215.88|2207.18|20
1625538110000|2021-07-06 02:21:50|2216.5|2207.8|2215.74|2207.04|2216.5|2207.8|2215.74|2207.04|17
1625538120000|2021-07-06 02:22:00|2215.75|2207.05|2216.24|2207.54|2216.37|2207.67|2215.75|2207.05|18
1625538130000|2021-07-06 02:22:10|2216.25|2207.55|2216.2|2207.5|2216.47|2207.77|2216.14|2207.44|18
1625538140000|2021-07-06 02:22:20|2216.13|2207.43|2216.13|2207.43|2216.44|2207.74|2216.07|2207.37|21
1625538150000|2021-07-06 02:22:30|2216.14|2207.44|2215.75|2207.05|2216.19|2207.49|2215.51|2206.81|8
1625538160000|2021-07-06 02:22:40|2215.73|2207.03|2215.71|2207.01|2215.8|2207.1|2215.56|2206.86|10
1625538170000|2021-07-06 02:22:50|2215.76|2207.06|2216.03|2207.33|2217.35|2208.65|2215.76|2207.06|22
1625538180000|2021-07-06 02:23:00|2216.02|2207.32|2215.83|2207.13|2216.09|2207.39|2215.62|2206.92|17
1625538190000|2021-07-06 02:23:10|2215.81|2207.11|2216.97|2208.27|2216.97|2208.27|2215.81|2207.11|22
1625538200000|2021-07-06 02:23:20|2217.1|2208.4|2217.57|2208.87|2217.58|2208.88|2216.93|2208.23|15
1625538210000|2021-07-06 02:23:30|2217.58|2208.88|2217.36|2208.66|2217.88|2209.18|2217.3|2208.6|23
1625538220000|2021-07-06 02:23:40|2217.37|2208.67|2217.73|2209.03|2217.86|2209.16|2217.37|2208.67|18
1625538230000|2021-07-06 02:23:50|2217.62|2208.92|2218.18|2209.48|2218.47|2209.77|2217.62|2208.92|25
1625538240000|2021-07-06 02:24:00|2217.99|2209.29|2219.29|2210.59|2219.39|2210.69|2217.73|2209.03|14
1625538250000|2021-07-06 02:24:10|2219.46|2210.76|2220.1|2211.4|2220.1|2211.4|2219.46|2210.76|12
1625538260000|2021-07-06 02:24:20|2220|2211.3|2220.03|2211.33|2220.32|2211.62|2219.84|2211.14|13
1625538270000|2021-07-06 02:24:30|2220.02|2211.32|2220.04|2211.34|2220.11|2211.41|2219.86|2211.16|12
1625538280000|2021-07-06 02:24:40|2219.88|2211.18|2220.62|2211.92|2220.67|2211.97|2219.57|2210.87|18
1625538290000|2021-07-06 02:24:50|2220.38|2211.68|2220.91|2212.21|2221.35|2212.65|2220.34|2211.64|20
1625538300000|2021-07-06 02:25:00|2220.94|2212.24|2223.82|2215.12|2223.82|2215.12|2220.94|2212.24|29
1625538310000|2021-07-06 02:25:10|2222.84|2214.14|2225.15|2216.45|2225.15|2216.45|2222.84|2214.14|26
1625538320000|2021-07-06 02:25:20|2225.16|2216.46|2224.4|2215.7|2225.54|2216.84|2223.97|2215.27|27
1625538330000|2021-07-06 02:25:30|2224.45|2215.75|2224.09|2215.39|2224.58|2215.88|2223.61|2214.91|23
1625538340000|2021-07-06 02:25:40|2224.1|2215.4|2225.43|2216.73|2225.65|2216.95|2224.05|2215.35|19
1625538350000|2021-07-06 02:25:50|2225.3|2216.6|2226.43|2217.73|2226.55|2217.85|2225.3|2216.6|25
1625538360000|2021-07-06 02:26:00|2226.34|2217.64|2224.3|2215.6|2226.36|2217.66|2224.28|2215.58|16
1625538370000|2021-07-06 02:26:10|2224.28|2215.58|2222.84|2214.14|2224.35|2215.65|2222.84|2214.14|19
1625538380000|2021-07-06 02:26:20|2222.76|2214.06|2222.51|2213.81|2223.22|2214.52|2222.23|2213.53|23
1625538390000|2021-07-06 02:26:30|2222.79|2214.09|2222.23|2213.53|2222.79|2214.09|2222.09|2213.39|24
1625538400000|2021-07-06 02:26:40|2222.24|2213.54|2222.54|2213.84|2222.64|2213.94|2222.24|2213.54|12
1625538410000|2021-07-06 02:26:50|2221.42|2212.72|2219.92|2211.22|2221.42|2212.72|2219.92|2211.22|14
1625538420000|2021-07-06 02:27:00|2219.82|2211.12|2219.66|2210.96|2219.82|2211.12|2218.96|2210.26|25
1625538430000|2021-07-06 02:27:10|2219.98|2211.28|2220.88|2212.18|2221.05|2212.35|2219.98|2211.28|20
1625538440000|2021-07-06 02:27:20|2220.89|2212.19|2219.43|2210.73|2220.89|2212.19|2219.43|2210.73|26
1625538450000|2021-07-06 02:27:30|2219.42|2210.72|2219.01|2210.31|2219.42|2210.72|2218.77|2210.07|23
1625538460000|2021-07-06 02:27:40|2218.89|2210.19|2218.08|2209.38|2219.19|2210.49|2217.88|2209.18|20
1625538470000|2021-07-06 02:27:50|2218.11|2209.41|2218.84|2210.14|2219.01|2210.31|2218.08|2209.38|18
1625538480000|2021-07-06 02:28:00|2218.87|2210.17|2218.41|2209.71|2218.87|2210.17|2218.09|2209.39|20
1625538490000|2021-07-06 02:28:10|2218.38|2209.68|2218.25|2209.55|2218.68|2209.98|2218.25|2209.55|17
1625538500000|2021-07-06 02:28:20|2218.15|2209.45|2217.15|2208.45|2218.35|2209.65|2216.56|2207.86|24
1625538510000|2021-07-06 02:28:30|2217.19|2208.49|2217.02|2208.32|2217.35|2208.65|2217.02|2208.32|16
1625538520000|2021-07-06 02:28:40|2217.05|2208.35|2217.25|2208.55|2217.35|2208.65|2216.94|2208.24|24
1625538530000|2021-07-06 02:28:50|2217.43|2208.73|2218.12|2209.42|2218.32|2209.62|2217.27|2208.57|23
1625538540000|2021-07-06 02:29:00|2218.11|2209.41|2218.73|2210.03|2218.73|2210.03|2217.65|2208.95|13
1625538550000|2021-07-06 02:29:10|2218.58|2209.88|2219.14|2210.44|2219.91|2211.21|2218.58|2209.88|20
1625538560000|2021-07-06 02:29:20|2218.99|2210.29|2218.24|2209.54|2219.17|2210.47|2218.2|2209.5|19
1625538570000|2021-07-06 02:29:30|2218.26|2209.56|2218.67|2209.97|2219.49|2210.79|2218.19|2209.49|23
1625538580000|2021-07-06 02:29:40|2218.66|2209.96|2218.61|2209.91|2218.94|2210.24|2218.27|2209.57|24
1625538590000|2021-07-06 02:29:50|2218.63|2209.93|2218.81|2210.11|2218.81|2210.11|2218.29|2209.59|15
1625538600000|2021-07-06 02:30:00|2218.77|2210.07|2218.84|2210.14|2219.42|2210.72|2218.72|2210.02|25
1625538610000|2021-07-06 02:30:10|2218.85|2210.15|2219.1|2210.4|2219.38|2210.68|2218.77|2210.07|22
1625538620000|2021-07-06 02:30:20|2219.17|2210.47|2219.97|2211.27|2219.97|2211.27|2219.17|2210.47|15
1625538630000|2021-07-06 02:30:30|2219.96|2211.26|2220.25|2211.55|2220.41|2211.71|2219.96|2211.26|20
1625538640000|2021-07-06 02:30:40|2220.31|2211.61|2220.3|2211.6|2220.35|2211.65|2220.24|2211.54|15
1625538650000|2021-07-06 02:30:50|2220.29|2211.59|2220.39|2211.69|2221.01|2212.31|2219.6|2210.9|24
1625538660000|2021-07-06 02:31:00|2220.42|2211.72|2222.29|2213.59|2222.29|2213.59|2220.27|2211.57|24
1625538670000|2021-07-06 02:31:10|2222.55|2213.85|2221.06|2212.36|2222.56|2213.86|2221.06|2212.36|28
1625538680000|2021-07-06 02:31:20|2220.79|2212.09|2220.17|2211.47|2220.79|2212.09|2219.7|2211|20
1625538690000|2021-07-06 02:31:30|2220.74|2212.04|2220.06|2211.36|2220.88|2212.18|2219.76|2211.06|23
1625538700000|2021-07-06 02:31:40|2220.19|2211.49|2219.85|2211.15|2220.19|2211.49|2219.85|2211.15|11
1625538710000|2021-07-06 02:31:50|2219.81|2211.11|2219.85|2211.15|2219.85|2211.15|2219.81|2211.11|4
1625538720000|2021-07-06 02:32:00|2220.01|2211.31|2220.24|2211.54|2220.24|2211.54|2220.01|2211.31|4
1625538730000|2021-07-06 02:32:10|2220.25|2211.55|2220.28|2211.58|2220.29|2211.59|2220.21|2211.51|11
1625538740000|2021-07-06 02:32:20|2220.22|2211.52|2219.71|2211.01|2220.45|2211.75|2219.7|2211|9
1625538750000|2021-07-06 02:32:30|2219.7|2211|2219.54|2210.84|2219.76|2211.06|2219.33|2210.63|11
1625538760000|2021-07-06 02:32:40|2219.83|2211.13|2220.22|2211.52|2220.29|2211.59|2219.76|2211.06|21
1625538770000|2021-07-06 02:32:50|2220.23|2211.53|2221.2|2212.5|2221.38|2212.68|2220.23|2211.53|25
1625538780000|2021-07-06 02:33:00|2221.18|2212.48|2220.99|2212.29|2221.2|2212.5|2220.88|2212.18|16
1625538790000|2021-07-06 02:33:10|2221.17|2212.47|2221.62|2212.92|2222.03|2213.33|2221.17|2212.47|22
1625538800000|2021-07-06 02:33:20|2221.56|2212.86|2221.65|2212.95|2221.83|2213.13|2221.54|2212.84|18
1625538810000|2021-07-06 02:33:30|2221.72|2213.02|2221.78|2213.08|2221.91|2213.21|2221.72|2213.02|11
1625538820000|2021-07-06 02:33:40|2221.79|2213.09|2222.24|2213.54|2222.24|2213.54|2221.79|2213.09|13
1625538830000|2021-07-06 02:33:50|2222.23|2213.53|2222.8|2214.1|2222.8|2214.1|2221.98|2213.28|13
1625538840000|2021-07-06 02:34:00|2222.81|2214.11|2223.53|2214.83|2223.72|2215.02|2222.8|2214.1|15
1625538850000|2021-07-06 02:34:10|2223.39|2214.69|2223.06|2214.36|2223.53|2214.83|2222.86|2214.16|15
1625538860000|2021-07-06 02:34:20|2222.98|2214.28|2223.67|2214.97|2223.67|2214.97|2222.98|2214.28|17
1625538870000|2021-07-06 02:34:30|2223.78|2215.08|2223.64|2214.94|2224.13|2215.43|2223.14|2214.44|26
1625538880000|2021-07-06 02:34:40|2223.56|2214.86|2223.92|2215.22|2223.92|2215.22|2223.35|2214.65|13
1625538890000|2021-07-06 02:34:50|2223.94|2215.24|2224.13|2215.43|2224.13|2215.43|2223.94|2215.24|11
1625538900000|2021-07-06 02:35:00|2224.17|2215.47|2225.91|2217.21|2225.91|2217.21|2224.16|2215.46|15
1625538910000|2021-07-06 02:35:10|2225.92|2217.22|2226.31|2217.61|2226.43|2217.73|2225.84|2217.14|29
1625538920000|2021-07-06 02:35:20|2226.34|2217.64|2226.26|2217.56|2226.4|2217.7|2225.86|2217.16|19
1625538930000|2021-07-06 02:35:30|2226.24|2217.54|2226.29|2217.59|2226.32|2217.62|2226.23|2217.53|14
1625538940000|2021-07-06 02:35:40|2226.32|2217.62|2225.97|2217.27|2226.6|2217.9|2225.85|2217.15|16
1625538950000|2021-07-06 02:35:50|2225.96|2217.26|2225.48|2216.78|2225.96|2217.26|2225.4|2216.7|20
1625538960000|2021-07-06 02:36:00|2225.35|2216.65|2224.35|2215.65|2225.35|2216.65|2224.35|2215.65|18
1625538970000|2021-07-06 02:36:10|2224.49|2215.79|2224.04|2215.34|2224.5|2215.8|2223.95|2215.25|19
1625538980000|2021-07-06 02:36:20|2224.02|2215.32|2223.42|2214.72|2224.02|2215.32|2222.92|2214.22|19
1625538990000|2021-07-06 02:36:30|2223.34|2214.64|2223.42|2214.72|2223.5|2214.8|2222.17|2213.47|20
1625539000000|2021-07-06 02:36:40|2223.45|2214.75|2224.24|2215.54|2225.15|2216.45|2223.09|2214.39|27
1625539010000|2021-07-06 02:36:50|2224.26|2215.56|2223.85|2215.15|2224.26|2215.56|2222.95|2214.25|22
1625539020000|2021-07-06 02:37:00|2223.84|2215.14|2223.53|2214.83|2223.84|2215.14|2223.15|2214.45|17
1625539030000|2021-07-06 02:37:10|2223.61|2214.91|2223.37|2214.67|2223.63|2214.93|2223.29|2214.59|16
1625539040000|2021-07-06 02:37:20|2223.36|2214.66|2222.57|2213.87|2223.36|2214.66|2222.57|2213.87|16
1625539050000|2021-07-06 02:37:30|2223.34|2214.64|2223.45|2214.75|2223.45|2214.75|2222.92|2214.22|21
1625539060000|2021-07-06 02:37:40|2223.33|2214.63|2224.32|2215.62|2224.96|2216.26|2223.33|2214.63|22
1625539070000|2021-07-06 02:37:50|2224.33|2215.63|2223.86|2215.16|2224.62|2215.92|2223.58|2214.88|26
1625539080000|2021-07-06 02:38:00|2224.33|2215.63|2224.85|2216.15|2224.96|2216.26|2223.69|2214.99|23
1625539090000|2021-07-06 02:38:10|2224.86|2216.16|2225.92|2217.22|2226.51|2217.81|2224.86|2216.16|23
1625539100000|2021-07-06 02:38:20|2225.97|2217.27|2225.89|2217.19|2226.51|2217.81|2225.58|2216.88|25
1625539110000|2021-07-06 02:38:30|2225.97|2217.27|2224.74|2216.04|2226.09|2217.39|2224.74|2216.04|27
1625539120000|2021-07-06 02:38:40|2224.38|2215.68|2224.34|2215.64|2224.61|2215.91|2224.3|2215.6|24
1625539130000|2021-07-06 02:38:50|2224.47|2215.77|2225.5|2216.8|2225.83|2217.13|2224.37|2215.67|26
1625539140000|2021-07-06 02:39:00|2225.48|2216.78|2225.07|2216.37|2225.48|2216.78|2224.68|2215.98|20
1625539150000|2021-07-06 02:39:10|2225.08|2216.38|2225.37|2216.67|2225.85|2217.15|2225.08|2216.38|20
1625539160000|2021-07-06 02:39:20|2225.59|2216.89|2225.63|2216.93|2225.66|2216.96|2225.16|2216.46|17
1625539170000|2021-07-06 02:39:30|2225.47|2216.77|2224.9|2216.2|2225.76|2217.06|2224.85|2216.15|11
1625539180000|2021-07-06 02:39:40|2224.91|2216.21|2225.62|2216.92|2225.62|2216.92|2224.91|2216.21|15
1625539190000|2021-07-06 02:39:50|2225.61|2216.91|2225.91|2217.21|2225.92|2217.22|2225.04|2216.34|16
1625539200000|2021-07-06 02:40:00|2225.95|2217.25|2226.38|2217.68|2226.43|2217.73|2225.72|2217.02|21
1625539210000|2021-07-06 02:40:10|2226.43|2217.73|2226.44|2217.74|2226.63|2217.93|2226.31|2217.61|17
1625539220000|2021-07-06 02:40:20|2226.55|2217.85|2226.2|2217.5|2226.86|2218.16|2226.2|2217.5|22
1625539230000|2021-07-06 02:40:30|2226.18|2217.48|2226.38|2217.68|2226.38|2217.68|2225.98|2217.28|13
1625539240000|2021-07-06 02:40:40|2226.09|2217.39|2226.72|2218.02|2226.72|2218.02|2226.07|2217.37|12
1625539250000|2021-07-06 02:40:50|2226.78|2218.08|2226.3|2217.6|2226.91|2218.21|2226.15|2217.45|20
1625539260000|2021-07-06 02:41:00|2226.27|2217.57|2226.29|2217.59|2226.67|2217.97|2225.91|2217.21|21
1625539270000|2021-07-06 02:41:10|2226.13|2217.43|2225.52|2216.82|2226.46|2217.76|2225.52|2216.82|19
1625539280000|2021-07-06 02:41:20|2225.57|2216.87|2226.13|2217.43|2226.13|2217.43|2225.1|2216.4|23
1625539290000|2021-07-06 02:41:30|2226.08|2217.38|2225.24|2216.54|2226.13|2217.43|2225.16|2216.46|17
1625539300000|2021-07-06 02:41:40|2225.27|2216.57|2225.18|2216.48|2225.72|2217.02|2224.89|2216.19|25
1625539310000|2021-07-06 02:41:50|2225.23|2216.53|2225.1|2216.4|2225.45|2216.75|2225.1|2216.4|22
1625539320000|2021-07-06 02:42:00|2225.07|2216.37|2224.9|2216.2|2225.33|2216.63|2224.9|2216.2|11
1625539330000|2021-07-06 02:42:10|2224.97|2216.27|2225.89|2217.19|2226.08|2217.38|2224.97|2216.27|19
1625539340000|2021-07-06 02:42:20|2225.86|2217.16|2225.09|2216.39|2226.14|2217.44|2225.09|2216.39|21
1625539350000|2021-07-06 02:42:30|2225.05|2216.35|2225.07|2216.37|2225.46|2216.76|2224.9|2216.2|16
1625539360000|2021-07-06 02:42:40|2225.11|2216.41|2226.41|2217.71|2226.41|2217.71|2225.11|2216.41|14
1625539370000|2021-07-06 02:42:50|2226.44|2217.74|2225.37|2216.67|2226.96|2218.26|2225.36|2216.66|17
1625539380000|2021-07-06 02:43:00|2225.45|2216.75|2225.24|2216.54|2225.64|2216.94|2225.24|2216.54|20
1625539390000|2021-07-06 02:43:10|2225.27|2216.57|2225.3|2216.6|2225.33|2216.63|2225.21|2216.51|23
1625539400000|2021-07-06 02:43:20|2225.29|2216.59|2225.28|2216.58|2225.32|2216.62|2225.26|2216.56|11
1625539410000|2021-07-06 02:43:30|2225.29|2216.59|2224.29|2215.59|2225.29|2216.59|2224.29|2215.59|19
1625539420000|2021-07-06 02:43:40|2224.33|2215.63|2224.35|2215.65|2224.36|2215.66|2223.67|2214.97|18
1625539430000|2021-07-06 02:43:50|2224.34|2215.64|2224.03|2215.33|2224.43|2215.73|2224.03|2215.33|15
1625539440000|2021-07-06 02:44:00|2224.04|2215.34|2223.5|2214.8|2224.11|2215.41|2222.99|2214.29|18
1625539450000|2021-07-06 02:44:10|2223.55|2214.85|2223.24|2214.54|2223.55|2214.85|2223.24|2214.54|9
1625539460000|2021-07-06 02:44:20|2223.16|2214.46|2224.76|2216.06|2224.88|2216.18|2223.13|2214.43|13
1625539470000|2021-07-06 02:44:30|2224.87|2216.17|2224.85|2216.15|2224.87|2216.17|2224.85|2216.15|2
1625539480000|2021-07-06 02:44:40|2224.9|2216.2|2225.23|2216.53|2225.23|2216.53|2224.9|2216.2|8
1625539490000|2021-07-06 02:44:50|2225.27|2216.57|2225.4|2216.7|2225.53|2216.83|2225.27|2216.57|9
1625539500000|2021-07-06 02:45:00|2225.39|2216.69|2225.73|2217.03|2225.73|2217.03|2225.39|2216.69|6
1625539510000|2021-07-06 02:45:10|2225.72|2217.02|2226.89|2218.19|2226.89|2218.19|2225.7|2217|22
1625539520000|2021-07-06 02:45:20|2226.95|2218.25|2226.71|2218.01|2226.98|2218.28|2226.13|2217.43|26
1625539530000|2021-07-06 02:45:30|2226.74|2218.04|2226.63|2217.93|2226.77|2218.07|2226.33|2217.63|16
1625539540000|2021-07-06 02:45:40|2226.64|2217.94|2226.65|2217.95|2226.65|2217.95|2226.51|2217.81|6
1625539550000|2021-07-06 02:45:50|2226.48|2217.78|2226.78|2218.08|2227.15|2218.45|2226.48|2217.78|11
1625539560000|2021-07-06 02:46:00|2226.72|2218.02|2228.29|2219.59|2228.29|2219.59|2226.68|2217.98|14
1625539570000|2021-07-06 02:46:10|2228.24|2219.54|2228.55|2219.85|2228.95|2220.25|2227.87|2219.17|26
1625539580000|2021-07-06 02:46:20|2228.52|2219.82|2228.15|2219.45|2228.52|2219.82|2227.78|2219.08|23
1625539590000|2021-07-06 02:46:30|2228.14|2219.44|2228.73|2220.03|2228.73|2220.03|2227.99|2219.29|14
1625539600000|2021-07-06 02:46:40|2228.77|2220.07|2229.83|2221.13|2229.92|2221.22|2228.75|2220.05|22
1625539610000|2021-07-06 02:46:50|2229.86|2221.16|2231.9|2223.2|2232.02|2223.32|2229.81|2221.11|16
1625539620000|2021-07-06 02:47:00|2231.89|2223.19|2230.84|2222.14|2232.1|2223.4|2230.84|2222.14|25
1625539630000|2021-07-06 02:47:10|2230.72|2222.02|2231.68|2222.98|2232.4|2223.7|2230.43|2221.73|24
1625539640000|2021-07-06 02:47:20|2231.64|2222.94|2230.2|2221.5|2231.75|2223.05|2230.13|2221.43|25
1625539650000|2021-07-06 02:47:30|2230.11|2221.41|2229.9|2221.2|2230.13|2221.43|2229.9|2221.2|16
1625539660000|2021-07-06 02:47:40|2229.81|2221.11|2228.84|2220.14|2229.81|2221.11|2228.66|2219.96|18
1625539670000|2021-07-06 02:47:50|2228.94|2220.24|2228.9|2220.2|2228.95|2220.25|2228.79|2220.09|15
1625539680000|2021-07-06 02:48:00|2228.81|2220.11|2228.55|2219.85|2228.89|2220.19|2228.46|2219.76|20
1625539690000|2021-07-06 02:48:10|2228.49|2219.79|2229.03|2220.33|2229.35|2220.65|2228.35|2219.65|22
1625539700000|2021-07-06 02:48:20|2228.94|2220.24|2228.51|2219.81|2228.95|2220.25|2228.51|2219.81|21
1625539710000|2021-07-06 02:48:30|2228.47|2219.77|2227.29|2218.59|2228.51|2219.81|2227.29|2218.59|19
1625539720000|2021-07-06 02:48:40|2227.24|2218.54|2226.3|2217.6|2227.27|2218.57|2226.3|2217.6|27
1625539730000|2021-07-06 02:48:50|2226.73|2218.03|2226.25|2217.55|2227.44|2218.74|2226.25|2217.55|27
1625539740000|2021-07-06 02:49:00|2226.34|2217.64|2226.24|2217.54|2227.27|2218.57|2226.07|2217.37|23
1625539750000|2021-07-06 02:49:10|2226.71|2218.01|2225.87|2217.17|2226.71|2218.01|2225.87|2217.17|16
1625539760000|2021-07-06 02:49:20|2226.18|2217.48|2226.97|2218.27|2227.11|2218.41|2225.87|2217.17|19
1625539770000|2021-07-06 02:49:30|2226.96|2218.26|2226.25|2217.55|2226.96|2218.26|2226.07|2217.37|14
1625539780000|2021-07-06 02:49:40|2226.23|2217.53|2226.48|2217.78|2226.48|2217.78|2225.96|2217.26|15
1625539790000|2021-07-06 02:49:50|2226.26|2217.56|2226.05|2217.35|2226.26|2217.56|2225.91|2217.21|15
1625539800000|2021-07-06 02:50:00|2226.06|2217.36|2226.09|2217.39|2226.33|2217.63|2226.01|2217.31|15
1625539810000|2021-07-06 02:50:10|2226.08|2217.38|2226.26|2217.56|2226.34|2217.64|2226.06|2217.36|16
1625539820000|2021-07-06 02:50:20|2226.25|2217.55|2227.85|2219.15|2228.22|2219.52|2226.25|2217.55|18
1625539830000|2021-07-06 02:50:30|2227.92|2219.22|2226.88|2218.18|2227.96|2219.26|2226.85|2218.15|18
1625539840000|2021-07-06 02:50:40|2227.01|2218.31|2227.36|2218.66|2228.05|2219.35|2227.01|2218.31|21
1625539850000|2021-07-06 02:50:50|2227.29|2218.59|2227.72|2219.02|2228.23|2219.53|2227.22|2218.52|20
1625539860000|2021-07-06 02:51:00|2227.67|2218.97|2227.05|2218.35|2227.67|2218.97|2226.92|2218.22|15
1625539870000|2021-07-06 02:51:10|2227.24|2218.54|2226.07|2217.37|2227.24|2218.54|2226.05|2217.35|21
1625539880000|2021-07-06 02:51:20|2226.1|2217.4|2226.59|2217.89|2226.59|2217.89|2225.95|2217.25|15
1625539890000|2021-07-06 02:51:30|2226.55|2217.85|2225.82|2217.12|2226.71|2218.01|2225.62|2216.92|19
1625539900000|2021-07-06 02:51:40|2225.8|2217.1|2226.56|2217.86|2226.56|2217.86|2225.75|2217.05|14
1625539910000|2021-07-06 02:51:50|2226.47|2217.77|2227.21|2218.51|2227.22|2218.52|2226.44|2217.74|25
1625539920000|2021-07-06 02:52:00|2227.22|2218.52|2228.43|2219.73|2228.59|2219.89|2227.2|2218.5|16
1625539930000|2021-07-06 02:52:10|2228.55|2219.85|2228.31|2219.61|2228.55|2219.85|2227.81|2219.11|18
1625539940000|2021-07-06 02:52:20|2228.35|2219.65|2229.12|2220.42|2229.22|2220.52|2228.22|2219.52|16
1625539950000|2021-07-06 02:52:30|2228.96|2220.26|2229.45|2220.75|2229.78|2221.08|2228.96|2220.26|15
1625539960000|2021-07-06 02:52:40|2229.59|2220.89|2229.58|2220.88|2229.63|2220.93|2229.23|2220.53|22
1625539970000|2021-07-06 02:52:50|2229.85|2221.15|2229.96|2221.26|2230.18|2221.48|2229.54|2220.84|19
1625539980000|2021-07-06 02:53:00|2230.04|2221.34|2232.27|2223.57|2232.32|2223.62|2230.04|2221.34|24
1625539990000|2021-07-06 02:53:10|2232.33|2223.63|2233.82|2225.12|2233.82|2225.12|2232.25|2223.55|21
1625540000000|2021-07-06 02:53:20|2233.84|2225.14|2234.16|2225.46|2234.57|2225.87|2233.44|2224.74|27
1625540010000|2021-07-06 02:53:30|2233.51|2224.81|2234.86|2226.16|2235.23|2226.53|2233.51|2224.81|24
1625540020000|2021-07-06 02:53:40|2234.77|2226.07|2235.51|2226.81|2235.71|2227.01|2234.75|2226.05|24
1625540030000|2021-07-06 02:53:50|2235.55|2226.85|2235.45|2226.75|2235.74|2227.04|2235.05|2226.35|26
1625540040000|2021-07-06 02:54:00|2235.51|2226.81|2234.96|2226.26|2235.52|2226.82|2234.66|2225.96|16
1625540050000|2021-07-06 02:54:10|2235.06|2226.36|2237.02|2228.32|2238.19|2229.49|2234.99|2226.29|27
1625540060000|2021-07-06 02:54:20|2237.05|2228.35|2236.97|2228.27|2237.23|2228.53|2236.86|2228.16|19
1625540070000|2021-07-06 02:54:30|2236.89|2228.19|2236.77|2228.07|2237.22|2228.52|2236.38|2227.68|25
1625540080000|2021-07-06 02:54:40|2236.61|2227.91|2236.65|2227.95|2237.35|2228.65|2236.12|2227.42|18
1625540090000|2021-07-06 02:54:50|2236.78|2228.08|2235.64|2226.94|2236.78|2228.08|2235.64|2226.94|18
1625540100000|2021-07-06 02:55:00|2235.57|2226.87|2236.52|2227.82|2236.94|2228.24|2235.18|2226.48|24
1625540110000|2021-07-06 02:55:10|2236.58|2227.88|2237.11|2228.41|2237.45|2228.75|2236.57|2227.87|19
1625540120000|2021-07-06 02:55:20|2237.14|2228.44|2236.92|2228.22|2237.32|2228.62|2236.76|2228.06|24
1625540130000|2021-07-06 02:55:30|2236.91|2228.21|2236.98|2228.28|2237.12|2228.42|2236.88|2228.18|14
1625540140000|2021-07-06 02:55:40|2236.95|2228.25|2237.88|2229.18|2237.88|2229.18|2236.57|2227.87|25
1625540150000|2021-07-06 02:55:50|2237.9|2229.2|2237.13|2228.43|2238.1|2229.4|2237.13|2228.43|23
1625540160000|2021-07-06 02:56:00|2236.9|2228.2|2237.49|2228.79|2237.49|2228.79|2236.85|2228.15|17
1625540170000|2021-07-06 02:56:10|2237.7|2229|2238.4|2229.7|2238.4|2229.7|2237.7|2229|18
1625540180000|2021-07-06 02:56:20|2238.51|2229.81|2238.85|2230.15|2238.85|2230.15|2238.19|2229.49|21
1625540190000|2021-07-06 02:56:30|2238.82|2230.12|2238.8|2230.1|2238.85|2230.15|2238.8|2230.1|8
1625540200000|2021-07-06 02:56:40|2238.81|2230.11|2238.82|2230.12|2238.83|2230.13|2238.8|2230.1|6
1625540210000|2021-07-06 02:56:50|2238.83|2230.13|2239.41|2230.71|2240.1|2231.4|2238.83|2230.13|22
1625540220000|2021-07-06 02:57:00|2239.72|2231.02|2239.22|2230.52|2239.82|2231.12|2239.21|2230.51|18
1625540230000|2021-07-06 02:57:10|2239.35|2230.65|2239.02|2230.32|2239.37|2230.67|2238.74|2230.04|19
1625540240000|2021-07-06 02:57:20|2239.04|2230.34|2238.63|2229.93|2239.1|2230.4|2238.63|2229.93|11
1625540250000|2021-07-06 02:57:30|2238.39|2229.69|2237.8|2229.1|2238.51|2229.81|2237.79|2229.09|19
1625540260000|2021-07-06 02:57:40|2237.83|2229.13|2237.53|2228.83|2237.83|2229.13|2237.53|2228.83|17
1625540270000|2021-07-06 02:57:50|2237.57|2228.87|2238.45|2229.75|2238.68|2229.98|2237.57|2228.87|14
1625540280000|2021-07-06 02:58:00|2238.29|2229.59|2237.31|2228.61|2238.29|2229.59|2237.27|2228.57|20
1625540290000|2021-07-06 02:58:10|2237.29|2228.59|2237.32|2228.62|2237.43|2228.73|2237.26|2228.56|14
1625540300000|2021-07-06 02:58:20|2237.33|2228.63|2238.2|2229.5|2238.36|2229.66|2237.33|2228.63|18
1625540310000|2021-07-06 02:58:30|2238.18|2229.48|2239.99|2231.29|2239.99|2231.29|2238.15|2229.45|14
1625540320000|2021-07-06 02:58:40|2239.97|2231.27|2239.03|2230.33|2239.97|2231.27|2239.03|2230.33|10
1625540330000|2021-07-06 02:58:50|2239.01|2230.31|2239.93|2231.23|2239.93|2231.23|2239.01|2230.31|13
1625540340000|2021-07-06 02:59:00|2239.99|2231.29|2239.61|2230.91|2239.99|2231.29|2239.31|2230.61|12
1625540350000|2021-07-06 02:59:10|2239.49|2230.79|2239.07|2230.37|2239.54|2230.84|2239.07|2230.37|9
1625540360000|2021-07-06 02:59:20|2239.05|2230.35|2239.35|2230.65|2239.58|2230.88|2239.02|2230.32|12
1625540370000|2021-07-06 02:59:30|2239.17|2230.47|2239.2|2230.5|2239.49|2230.79|2238.96|2230.26|13
1625540380000|2021-07-06 02:59:40|2238.88|2230.18|2238.66|2229.96|2238.88|2230.18|2238.65|2229.95|8
1625540390000|2021-07-06 02:59:50|2238.65|2229.95|2239.46|2230.76|2239.47|2230.77|2238.65|2229.95|11
1625540400000|2021-07-06 03:00:00|2239.21|2230.51|2240.59|2231.89|2240.86|2232.16|2238.97|2230.27|21
1625540410000|2021-07-06 03:00:10|2240.79|2232.09|2239.18|2230.48|2241.1|2232.4|2239.18|2230.48|23
1625540420000|2021-07-06 03:00:20|2239.17|2230.47|2237.14|2228.44|2239.26|2230.56|2237.14|2228.44|23
1625540430000|2021-07-06 03:00:30|2237.04|2228.34|2236.12|2227.42|2237.04|2228.34|2235.82|2227.12|17
1625540440000|2021-07-06 03:00:40|2235.96|2227.26|2237.44|2228.74|2237.97|2229.27|2235.61|2226.91|25
1625540450000|2021-07-06 03:00:50|2237.41|2228.71|2236.11|2227.41|2237.77|2229.07|2236.11|2227.41|24
1625540460000|2021-07-06 03:01:00|2236.07|2227.37|2236.89|2228.19|2237.02|2228.32|2236.06|2227.36|19
1625540470000|2021-07-06 03:01:10|2236.88|2228.18|2237.54|2228.84|2237.86|2229.16|2236.88|2228.18|18
1625540480000|2021-07-06 03:01:20|2237.62|2228.92|2237.53|2228.83|2237.63|2228.93|2237.49|2228.79|15
1625540490000|2021-07-06 03:01:30|2237.47|2228.77|2236.89|2228.19|2237.49|2228.79|2236.61|2227.91|19
1625540500000|2021-07-06 03:01:40|2236.76|2228.06|2237.25|2228.55|2237.63|2228.93|2236.76|2228.06|25
1625540510000|2021-07-06 03:01:50|2237.34|2228.64|2237.16|2228.46|2237.69|2228.99|2237.11|2228.41|15
1625540520000|2021-07-06 03:02:00|2237.04|2228.34|2236.74|2228.04|2237.16|2228.46|2236.53|2227.83|14
1625540530000|2021-07-06 03:02:10|2236.81|2228.11|2237.03|2228.33|2237.03|2228.33|2236.66|2227.96|11
1625540540000|2021-07-06 03:02:20|2237.02|2228.32|2236.16|2227.46|2237.02|2228.32|2236.11|2227.41|15
1625540550000|2021-07-06 03:02:30|2236.13|2227.43|2236.38|2227.68|2236.41|2227.71|2236.07|2227.37|19
1625540560000|2021-07-06 03:02:40|2236.67|2227.97|2236.56|2227.86|2236.94|2228.24|2236.36|2227.66|16
1625540570000|2021-07-06 03:02:50|2236.57|2227.87|2236.42|2227.72|2236.72|2228.02|2236.13|2227.43|11
1625540580000|2021-07-06 03:03:00|2236.47|2227.77|2237.76|2229.06|2237.84|2229.14|2236.31|2227.61|20
1625540590000|2021-07-06 03:03:10|2237.89|2229.19|2236.86|2228.16|2237.97|2229.27|2236.75|2228.05|11
1625540600000|2021-07-06 03:03:20|2236.98|2228.28|2236.94|2228.24|2236.99|2228.29|2236.65|2227.95|19
1625540610000|2021-07-06 03:03:30|2236.9|2228.2|2236.22|2227.52|2236.96|2228.26|2236.18|2227.48|24
1625540620000|2021-07-06 03:03:40|2236.24|2227.54|2236.36|2227.66|2236.6|2227.9|2236.22|2227.52|22
1625540630000|2021-07-06 03:03:50|2236.43|2227.73|2236.17|2227.47|2236.43|2227.73|2236.13|2227.43|12
1625540640000|2021-07-06 03:04:00|2236.16|2227.46|2237.57|2228.87|2237.59|2228.89|2236.16|2227.46|13
1625540650000|2021-07-06 03:04:10|2237.32|2228.62|2236.37|2227.67|2237.32|2228.62|2236.26|2227.56|16
1625540660000|2021-07-06 03:04:20|2236.39|2227.69|2236.29|2227.59|2236.42|2227.72|2236.25|2227.55|14
1625540670000|2021-07-06 03:04:30|2236.58|2227.88|2236.08|2227.38|2236.58|2227.88|2235.99|2227.29|11
1625540680000|2021-07-06 03:04:40|2236.05|2227.35|2236.14|2227.44|2236.17|2227.47|2235.99|2227.29|7
1625540690000|2021-07-06 03:04:50|2236.15|2227.45|2235.98|2227.28|2236.2|2227.5|2235.85|2227.15|18
1625540700000|2021-07-06 03:05:00|2235.99|2227.29|2235.89|2227.19|2236.01|2227.31|2235.85|2227.15|15
1625540710000|2021-07-06 03:05:10|2235.88|2227.18|2234.37|2225.67|2235.88|2227.18|2234.2|2225.5|20
1625540720000|2021-07-06 03:05:20|2234.38|2225.68|2235.54|2226.84|2235.63|2226.93|2234.38|2225.68|21
1625540730000|2021-07-06 03:05:30|2235.55|2226.85|2234.71|2226.01|2235.55|2226.85|2234.71|2226.01|12
1625540740000|2021-07-06 03:05:40|2234.73|2226.03|2234.93|2226.23|2234.98|2226.28|2234.59|2225.89|18
1625540750000|2021-07-06 03:05:50|2234.92|2226.22|2234.78|2226.08|2234.97|2226.27|2234.78|2226.08|3
1625540760000|2021-07-06 03:06:00|2234.83|2226.13|2234.65|2225.95|2234.87|2226.17|2234.65|2225.95|8
1625540770000|2021-07-06 03:06:10|2234.69|2225.99|2234.78|2226.08|2234.84|2226.14|2234.61|2225.91|17
1625540780000|2021-07-06 03:06:20|2234.72|2226.02|2234.82|2226.12|2234.99|2226.29|2234.72|2226.02|16
1625540790000|2021-07-06 03:06:30|2234.81|2226.11|2235.53|2226.83|2235.59|2226.89|2234.75|2226.05|19
1625540800000|2021-07-06 03:06:40|2235.88|2227.18|2235.24|2226.54|2236|2227.3|2235.24|2226.54|24
1625540810000|2021-07-06 03:06:50|2235.2|2226.5|2234.82|2226.12|2235.42|2226.72|2234.79|2226.09|16
1625540820000|2021-07-06 03:07:00|2235|2226.3|2235.34|2226.64|2235.4|2226.7|2234.97|2226.27|6
1625540830000|2021-07-06 03:07:10|2235.33|2226.63|2235.26|2226.56|2235.48|2226.78|2235.26|2226.56|6
1625540840000|2021-07-06 03:07:20|2235.35|2226.65|2236.8|2228.1|2236.8|2228.1|2235.35|2226.65|10
1625540850000|2021-07-06 03:07:30|2236.99|2228.29|2236.42|2227.72|2237.57|2228.87|2236.42|2227.72|25
1625540860000|2021-07-06 03:07:40|2236.37|2227.67|2236.93|2228.23|2237.09|2228.39|2236.04|2227.34|20
1625540870000|2021-07-06 03:07:50|2237.35|2228.65|2237.9|2229.2|2238.3|2229.6|2236.98|2228.28|27
1625540880000|2021-07-06 03:08:00|2238.28|2229.58|2239.98|2231.28|2240.09|2231.39|2237.88|2229.18|28
1625540890000|2021-07-06 03:08:10|2239.95|2231.25|2240.08|2231.38|2240.08|2231.38|2239.69|2230.99|27
1625540900000|2021-07-06 03:08:20|2240.05|2231.35|2239.67|2230.97|2240.05|2231.35|2239.3|2230.6|20
1625540910000|2021-07-06 03:08:30|2239.47|2230.77|2239.37|2230.67|2239.5|2230.8|2239.13|2230.43|18
1625540920000|2021-07-06 03:08:40|2239.53|2230.83|2239.68|2230.98|2239.68|2230.98|2239.17|2230.47|19
1625540930000|2021-07-06 03:08:50|2240.05|2231.35|2240.08|2231.38|2240.14|2231.44|2239.73|2231.03|12
1625540940000|2021-07-06 03:09:00|2240.02|2231.32|2239.65|2230.95|2240.13|2231.43|2239.43|2230.73|16
1625540950000|2021-07-06 03:09:10|2239.52|2230.82|2238.46|2229.76|2239.77|2231.07|2238.46|2229.76|15
1625540960000|2021-07-06 03:09:20|2238.74|2230.04|2239.07|2230.37|2239.38|2230.68|2238.74|2230.04|8
1625540970000|2021-07-06 03:09:30|2239.01|2230.31|2238.29|2229.59|2239.01|2230.31|2238.27|2229.57|17
1625540980000|2021-07-06 03:09:40|2238.48|2229.78|2238.11|2229.41|2238.52|2229.82|2238.1|2229.4|16
1625540990000|2021-07-06 03:09:50|2238.08|2229.38|2238.07|2229.37|2238.14|2229.44|2237.89|2229.19|19
1625541000000|2021-07-06 03:10:00|2238.05|2229.35|2236.56|2227.86|2238.05|2229.35|2236.56|2227.86|22
1625541010000|2021-07-06 03:10:10|2236.3|2227.6|2236.26|2227.56|2236.39|2227.69|2235.93|2227.23|22
1625541020000|2021-07-06 03:10:20|2236.04|2227.34|2235.8|2227.1|2236.06|2227.36|2235.78|2227.08|19
1625541030000|2021-07-06 03:10:30|2235.83|2227.13|2236.53|2227.83|2236.64|2227.94|2235.83|2227.13|13
1625541040000|2021-07-06 03:10:40|2236.68|2227.98|2236.75|2228.05|2236.94|2228.24|2236.42|2227.72|15
1625541050000|2021-07-06 03:10:50|2236.73|2228.03|2236.89|2228.19|2236.89|2228.19|2236.73|2228.03|2
1625541060000|2021-07-06 03:11:00|2236.74|2228.04|2236.61|2227.91|2236.74|2228.04|2236.37|2227.67|6
1625541070000|2021-07-06 03:11:10|2236.56|2227.86|2235.88|2227.18|2236.67|2227.97|2235.87|2227.17|12
1625541080000|2021-07-06 03:11:20|2235.75|2227.05|2235.13|2226.43|2235.92|2227.22|2235.13|2226.43|20
1625541090000|2021-07-06 03:11:30|2235.17|2226.47|2235.69|2226.99|2235.81|2227.11|2235.1|2226.4|14
1625541100000|2021-07-06 03:11:40|2235.67|2226.97|2235.2|2226.5|2235.67|2226.97|2234.83|2226.13|17
1625541110000|2021-07-06 03:11:50|2235.22|2226.52|2234.87|2226.17|2235.22|2226.52|2234.84|2226.14|9
1625541120000|2021-07-06 03:12:00|2234.89|2226.19|2234.81|2226.11|2234.9|2226.2|2234.43|2225.73|24
1625541130000|2021-07-06 03:12:10|2234.86|2226.16|2235.29|2226.59|2235.96|2227.26|2234.86|2226.16|24
1625541140000|2021-07-06 03:12:20|2235.11|2226.41|2235.89|2227.19|2235.94|2227.24|2235.01|2226.31|17
1625541150000|2021-07-06 03:12:30|2235.79|2227.09|2235.83|2227.13|2236.33|2227.63|2235.75|2227.05|9
1625541160000|2021-07-06 03:12:40|2235.98|2227.28|2235.91|2227.21|2236.1|2227.4|2235.89|2227.19|19
1625541170000|2021-07-06 03:12:50|2235.98|2227.28|2235.24|2226.54|2236.99|2228.29|2235.24|2226.54|17
1625541180000|2021-07-06 03:13:00|2235.29|2226.59|2236.01|2227.31|2236.01|2227.31|2235.28|2226.58|12
1625541190000|2021-07-06 03:13:10|2236|2227.3|2236.18|2227.48|2236.28|2227.58|2235.89|2227.19|21
1625541200000|2021-07-06 03:13:20|2236.31|2227.61|2236.51|2227.81|2236.87|2228.17|2236.26|2227.56|25
1625541210000|2021-07-06 03:13:30|2236.5|2227.8|2236.19|2227.49|2236.59|2227.89|2236.19|2227.49|13
1625541220000|2021-07-06 03:13:40|2235.82|2227.12|2235.64|2226.94|2235.92|2227.22|2235.53|2226.83|20
1625541230000|2021-07-06 03:13:50|2235.59|2226.89|2236.1|2227.4|2236.1|2227.4|2235.59|2226.89|12
1625541240000|2021-07-06 03:14:00|2236.2|2227.5|2236.12|2227.42|2236.39|2227.69|2236.01|2227.31|22
1625541250000|2021-07-06 03:14:10|2236.22|2227.52|2236.6|2227.9|2236.88|2228.18|2236.17|2227.47|18
1625541260000|2021-07-06 03:14:20|2236.59|2227.89|2236.76|2228.06|2236.76|2228.06|2236.13|2227.43|9
1625541270000|2021-07-06 03:14:30|2237.25|2228.55|2237.23|2228.53|2237.35|2228.65|2237.1|2228.4|5
1625541280000|2021-07-06 03:14:40|2236.86|2228.16|2235.81|2227.11|2236.98|2228.28|2235.81|2227.11|13
1625541290000|2021-07-06 03:14:50|2235.82|2227.12|2236.33|2227.63|2236.33|2227.63|2235.64|2226.94|19
1625541300000|2021-07-06 03:15:00|2236.39|2227.69|2236.86|2228.16|2237.01|2228.31|2236.39|2227.69|19
1625541310000|2021-07-06 03:15:10|2236.83|2228.13|2237.15|2228.45|2237.28|2228.58|2236.83|2228.13|17
1625541320000|2021-07-06 03:15:20|2237.04|2228.34|2237.12|2228.42|2237.12|2228.42|2237.04|2228.34|3
1625541330000|2021-07-06 03:15:30|2237.11|2228.41|2236.09|2227.39|2237.12|2228.42|2235.94|2227.24|19
1625541340000|2021-07-06 03:15:40|2235.97|2227.27|2235.73|2227.03|2236.3|2227.6|2235.68|2226.98|24
1625541350000|2021-07-06 03:15:50|2235.62|2226.92|2235.69|2226.99|2235.87|2227.17|2235.34|2226.64|14
1625541360000|2021-07-06 03:16:00|2235.68|2226.98|2235.72|2227.02|2235.76|2227.06|2235.6|2226.9|11
1625541370000|2021-07-06 03:16:10|2235.67|2226.97|2236.4|2227.7|2236.42|2227.72|2235.1|2226.4|10
1625541380000|2021-07-06 03:16:20|2236.32|2227.62|2234.15|2225.45|2236.32|2227.62|2233.8|2225.1|18
1625541390000|2021-07-06 03:16:30|2234.1|2225.4|2234.17|2225.47|2234.17|2225.47|2234.09|2225.39|10
1625541400000|2021-07-06 03:16:40|2234.19|2225.49|2233.9|2225.2|2234.49|2225.79|2233.9|2225.2|16
1625541410000|2021-07-06 03:16:50|2233.87|2225.17|2233.72|2225.02|2233.88|2225.18|2233.37|2224.67|23
1625541420000|2021-07-06 03:17:00|2233.68|2224.98|2235|2226.3|2235|2226.3|2233.68|2224.98|24
1625541430000|2021-07-06 03:17:10|2234.99|2226.29|2234.79|2226.09|2235.98|2227.28|2234.68|2225.98|17
1625541440000|2021-07-06 03:17:20|2234.78|2226.08|2235.42|2226.72|2235.42|2226.72|2234.72|2226.02|13
1625541450000|2021-07-06 03:17:30|2235.45|2226.75|2234.53|2225.83|2235.51|2226.81|2234.53|2225.83|15
1625541460000|2021-07-06 03:17:40|2234.52|2225.82|2234.73|2226.03|2234.81|2226.11|2234.52|2225.82|10
1625541470000|2021-07-06 03:17:50|2234.85|2226.15|2234.87|2226.17|2234.91|2226.21|2234.63|2225.93|10
1625541480000|2021-07-06 03:18:00|2235|2226.3|2234.87|2226.17|2235|2226.3|2234.87|2226.17|4
1625541490000|2021-07-06 03:18:10|2234.95|2226.25|2234.95|2226.25|2234.96|2226.26|2234.95|2226.25|3
1625541500000|2021-07-06 03:18:20|2234.96|2226.26|2234.74|2226.04|2234.96|2226.26|2234.74|2226.04|4
1625541510000|2021-07-06 03:18:30|2234.78|2226.08|2235.05|2226.35|2235.08|2226.38|2234.73|2226.03|12
1625541520000|2021-07-06 03:18:40|2235.07|2226.37|2235.16|2226.46|2235.28|2226.58|2235.07|2226.37|12
1625541530000|2021-07-06 03:18:50|2235.15|2226.45|2235.3|2226.6|2235.33|2226.63|2235.1|2226.4|15
1625541540000|2021-07-06 03:19:00|2235.32|2226.62|2235.22|2226.52|2235.41|2226.71|2235.22|2226.52|4
1625541550000|2021-07-06 03:19:10|2235.25|2226.55|2235.3|2226.6|2235.32|2226.62|2235.23|2226.53|6
1625541560000|2021-07-06 03:19:20|2235.24|2226.54|2235.25|2226.55|2235.3|2226.6|2235.19|2226.49|8
1625541570000|2021-07-06 03:19:30|2235.27|2226.57|2236.92|2228.22|2237|2228.3|2235.23|2226.53|23
1625541580000|2021-07-06 03:19:40|2236.93|2228.23|2236.89|2228.19|2236.93|2228.23|2236.65|2227.95|12
1625541590000|2021-07-06 03:19:50|2236.85|2228.15|2237.04|2228.34|2237.08|2228.38|2236.82|2228.12|10
1625541600000|2021-07-06 03:20:00|2237|2228.3|2236.88|2228.18|2237.03|2228.33|2236.87|2228.17|8
1625541610000|2021-07-06 03:20:10|2236.95|2228.25|2236.44|2227.74|2237.01|2228.31|2236.06|2227.36|18
1625541620000|2021-07-06 03:20:20|2236.43|2227.73|2236.7|2228|2236.74|2228.04|2236.43|2227.73|11
1625541630000|2021-07-06 03:20:30|2236.69|2227.99|2236.66|2227.96|2236.7|2228|2236.39|2227.69|15
1625541640000|2021-07-06 03:20:40|2236.67|2227.97|2236.76|2228.06|2236.76|2228.06|2236.67|2227.97|4
1625541650000|2021-07-06 03:20:50|2236.77|2228.07|2236.78|2228.08|2236.79|2228.09|2236.76|2228.06|4
1625541660000|2021-07-06 03:21:00|2236.88|2228.18|2235.41|2226.71|2236.88|2228.18|2235.35|2226.65|12
1625541670000|2021-07-06 03:21:10|2235.14|2226.44|2235.13|2226.43|2235.29|2226.59|2235.08|2226.38|20
1625541680000|2021-07-06 03:21:20|2235.12|2226.42|2235.2|2226.5|2235.25|2226.55|2234.32|2225.62|16
1625541690000|2021-07-06 03:21:30|2235.33|2226.63|2234.93|2226.23|2235.33|2226.63|2234.88|2226.18|17
1625541700000|2021-07-06 03:21:40|2234.99|2226.29|2235.21|2226.51|2235.35|2226.65|2234.99|2226.29|11
1625541710000|2021-07-06 03:21:50|2235.27|2226.57|2235.6|2226.9|2235.6|2226.9|2235.12|2226.42|15
1625541720000|2021-07-06 03:22:00|2235.61|2226.91|2236.48|2227.78|2236.48|2227.78|2235.61|2226.91|7
1625541730000|2021-07-06 03:22:10|2236.13|2227.43|2236.98|2228.28|2237.08|2228.38|2236.13|2227.43|7
1625541740000|2021-07-06 03:22:20|2236.99|2228.29|2236.48|2227.78|2236.99|2228.29|2236.48|2227.78|4
1625541750000|2021-07-06 03:22:30|2236.45|2227.75|2236.46|2227.76|2236.79|2228.09|2236.45|2227.75|9
1625541760000|2021-07-06 03:22:40|2236.58|2227.88|2236.66|2227.96|2236.66|2227.96|2236.58|2227.88|4
1625541770000|2021-07-06 03:22:50|2236.71|2228.01|2237.28|2228.58|2237.28|2228.58|2236.71|2228.01|7
1625541780000|2021-07-06 03:23:00|2237.29|2228.59|2237.58|2228.88|2237.59|2228.89|2236.82|2228.12|16
1625541790000|2021-07-06 03:23:10|2237.62|2228.92|2237.97|2229.27|2238.07|2229.37|2237.62|2228.92|9
1625541800000|2021-07-06 03:23:20|2238.08|2229.38|2238.3|2229.6|2238.3|2229.6|2237.99|2229.29|6
1625541810000|2021-07-06 03:23:30|2238.37|2229.67|2239.07|2230.37|2239.19|2230.49|2238.31|2229.61|13
1625541820000|2021-07-06 03:23:40|2239.11|2230.41|2239.15|2230.45|2239.22|2230.52|2238.6|2229.9|10
1625541830000|2021-07-06 03:23:50|2239.19|2230.49|2239.46|2230.76|2239.46|2230.76|2239.14|2230.44|8
1625541840000|2021-07-06 03:24:00|2239.45|2230.75|2239.7|2231|2240.25|2231.55|2239.45|2230.75|15
1625541850000|2021-07-06 03:24:10|2239.69|2230.99|2240.83|2232.13|2240.83|2232.13|2239.69|2230.99|20
1625541860000|2021-07-06 03:24:20|2240.82|2232.12|2240.86|2232.16|2240.95|2232.25|2240.81|2232.11|13
1625541870000|2021-07-06 03:24:30|2240.78|2232.08|2240.93|2232.23|2240.95|2232.25|2240.78|2232.08|11
1625541880000|2021-07-06 03:24:40|2240.86|2232.16|2240.55|2231.85|2240.94|2232.24|2240.05|2231.35|18
1625541890000|2021-07-06 03:24:50|2240.51|2231.81|2240.58|2231.88|2240.62|2231.92|2240.22|2231.52|20
1625541900000|2021-07-06 03:25:00|2240.55|2231.85|2241.16|2232.46|2241.31|2232.61|2240.08|2231.38|16
1625541910000|2021-07-06 03:25:10|2241.23|2232.53|2241.74|2233.04|2241.74|2233.04|2241.06|2232.36|15
1625541920000|2021-07-06 03:25:20|2241.78|2233.08|2243.05|2234.35|2243.32|2234.62|2241.78|2233.08|17
1625541930000|2021-07-06 03:25:30|2243.04|2234.34|2243.38|2234.68|2243.59|2234.89|2242.94|2234.24|19
1625541940000|2021-07-06 03:25:40|2243.39|2234.69|2243.21|2234.51|2243.5|2234.8|2243.21|2234.51|12
1625541950000|2021-07-06 03:25:50|2243.2|2234.5|2243.85|2235.15|2244|2235.3|2241.8|2233.1|24
1625541960000|2021-07-06 03:26:00|2243.81|2235.11|2246.82|2238.12|2246.82|2238.12|2243.49|2234.79|21
1625541970000|2021-07-06 03:26:10|2247.21|2238.51|2247.69|2238.99|2248.73|2240.03|2246.91|2238.21|27
1625541980000|2021-07-06 03:26:20|2247.36|2238.66|2247.22|2238.52|2247.36|2238.66|2246.91|2238.21|24
1625541990000|2021-07-06 03:26:30|2247.17|2238.47|2245.71|2237.01|2247.48|2238.78|2245.57|2236.87|23
1625542000000|2021-07-06 03:26:40|2245.64|2236.94|2245.51|2236.81|2246.27|2237.57|2245.46|2236.76|27
1625542010000|2021-07-06 03:26:50|2245.46|2236.76|2245.18|2236.48|2245.78|2237.08|2245.18|2236.48|17
1625542020000|2021-07-06 03:27:00|2245.15|2236.45|2244.61|2235.91|2245.4|2236.7|2244.52|2235.82|22
1625542030000|2021-07-06 03:27:10|2244.54|2235.84|2244.34|2235.64|2244.57|2235.87|2244.33|2235.63|16
1625542040000|2021-07-06 03:27:20|2244.16|2235.46|2244.48|2235.78|2244.69|2235.99|2244.11|2235.41|23
1625542050000|2021-07-06 03:27:30|2244.4|2235.7|2243.97|2235.27|2244.51|2235.81|2243.97|2235.27|17
1625542060000|2021-07-06 03:27:40|2243.95|2235.25|2243.9|2235.2|2244.16|2235.46|2243.89|2235.19|15
1625542070000|2021-07-06 03:27:50|2243.84|2235.14|2243.71|2235.01|2243.85|2235.15|2243.6|2234.9|8
1625542080000|2021-07-06 03:28:00|2243.7|2235|2243.16|2234.46|2243.75|2235.05|2243|2234.3|17
1625542090000|2021-07-06 03:28:10|2243.19|2234.49|2244.22|2235.52|2244.22|2235.52|2242.98|2234.28|23
1625542100000|2021-07-06 03:28:20|2244.32|2235.62|2245.13|2236.43|2245.47|2236.77|2244.32|2235.62|18
1625542110000|2021-07-06 03:28:30|2245.05|2236.35|2245.57|2236.87|2245.71|2237.01|2244.7|2236|22
1625542120000|2021-07-06 03:28:40|2245.54|2236.84|2245.67|2236.97|2245.77|2237.07|2245.51|2236.81|15
1625542130000|2021-07-06 03:28:50|2245.75|2237.05|2245.54|2236.84|2245.88|2237.18|2245.46|2236.76|23
1625542140000|2021-07-06 03:29:00|2245.49|2236.79|2246.72|2238.02|2246.92|2238.22|2245.49|2236.79|21
1625542150000|2021-07-06 03:29:10|2246.64|2237.94|2245.92|2237.22|2246.64|2237.94|2245.88|2237.18|18
1625542160000|2021-07-06 03:29:20|2245.81|2237.11|2245.87|2237.17|2245.91|2237.21|2245.3|2236.6|20
1625542170000|2021-07-06 03:29:30|2245.98|2237.28|2245.79|2237.09|2246.42|2237.72|2245.59|2236.89|20
1625542180000|2021-07-06 03:29:40|2245.75|2237.05|2245.53|2236.83|2245.9|2237.2|2245.41|2236.71|20
1625542190000|2021-07-06 03:29:50|2245.54|2236.84|2245.17|2236.47|2245.59|2236.89|2244.94|2236.24|24
1625542200000|2021-07-06 03:30:00|2245.01|2236.31|2245.38|2236.68|2245.53|2236.83|2244.91|2236.21|23
1625542210000|2021-07-06 03:30:10|2245.4|2236.7|2245.32|2236.62|2245.61|2236.91|2245.26|2236.56|16
1625542220000|2021-07-06 03:30:20|2245.31|2236.61|2244.81|2236.11|2245.33|2236.63|2244.78|2236.08|18
1625542230000|2021-07-06 03:30:30|2244.75|2236.05|2244.72|2236.02|2244.75|2236.05|2243.91|2235.21|18
1625542240000|2021-07-06 03:30:40|2244.71|2236.01|2243.98|2235.28|2244.75|2236.05|2243.86|2235.16|22
1625542250000|2021-07-06 03:30:50|2243.99|2235.29|2243.73|2235.03|2244|2235.3|2243.72|2235.02|13
1625542260000|2021-07-06 03:31:00|2243.74|2235.04|2244.26|2235.56|2244.52|2235.82|2243.74|2235.04|22
1625542270000|2021-07-06 03:31:10|2244.22|2235.52|2244.18|2235.48|2244.23|2235.53|2244.1|2235.4|9
1625542280000|2021-07-06 03:31:20|2244.22|2235.52|2244.1|2235.4|2244.33|2235.63|2244.09|2235.39|15
1625542290000|2021-07-06 03:31:30|2244.11|2235.41|2244.12|2235.42|2244.35|2235.65|2244.11|2235.41|13
1625542300000|2021-07-06 03:31:40|2244.1|2235.4|2243.76|2235.06|2244.1|2235.4|2243.76|2235.06|11
1625542310000|2021-07-06 03:31:50|2243.68|2234.98|2242.95|2234.25|2243.68|2234.98|2242.95|2234.25|14
1625542320000|2021-07-06 03:32:00|2242.43|2233.73|2242.75|2234.05|2243.21|2234.51|2242.43|2233.73|11
1625542330000|2021-07-06 03:32:10|2242.68|2233.98|2243.39|2234.69|2243.48|2234.78|2242.68|2233.98|16
1625542340000|2021-07-06 03:32:20|2243.27|2234.57|2243.45|2234.75|2243.82|2235.12|2243.21|2234.51|23
1625542350000|2021-07-06 03:32:30|2243.64|2234.94|2243.14|2234.44|2243.64|2234.94|2243.12|2234.42|20
1625542360000|2021-07-06 03:32:40|2243.19|2234.49|2243.17|2234.47|2243.63|2234.93|2243.1|2234.4|13
1625542370000|2021-07-06 03:32:50|2243.16|2234.46|2243.43|2234.73|2243.43|2234.73|2243.04|2234.34|14
1625542380000|2021-07-06 03:33:00|2243.46|2234.76|2243.62|2234.92|2243.62|2234.92|2243.32|2234.62|7
1625542390000|2021-07-06 03:33:10|2243.52|2234.82|2242.22|2233.52|2243.55|2234.85|2242.22|2233.52|10
1625542400000|2021-07-06 03:33:20|2242.07|2233.37|2241.99|2233.29|2242.3|2233.6|2241.58|2232.88|20
1625542410000|2021-07-06 03:33:30|2241.98|2233.28|2242.33|2233.63|2242.37|2233.67|2241.72|2233.02|14
1625542420000|2021-07-06 03:33:40|2242.36|2233.66|2241.8|2233.1|2242.41|2233.71|2241.66|2232.96|19
1625542430000|2021-07-06 03:33:50|2241.73|2233.03|2241.07|2232.37|2242.05|2233.35|2241.07|2232.37|24
1625542440000|2021-07-06 03:34:00|2241.15|2232.45|2241.22|2232.52|2242.28|2233.58|2241.15|2232.45|23
1625542450000|2021-07-06 03:34:10|2241.29|2232.59|2241.48|2232.78|2241.67|2232.97|2241.02|2232.32|23
1625542460000|2021-07-06 03:34:20|2241.43|2232.73|2241.44|2232.74|2241.44|2232.74|2241.23|2232.53|4
1625542470000|2021-07-06 03:34:30|2241.55|2232.85|2241.17|2232.47|2241.55|2232.85|2241.17|2232.47|13
1625542480000|2021-07-06 03:34:40|2241.11|2232.41|2241.3|2232.6|2241.3|2232.6|2241.11|2232.41|12
1625542490000|2021-07-06 03:34:50|2241.29|2232.59|2242.54|2233.84|2242.54|2233.84|2241.24|2232.54|13
1625542500000|2021-07-06 03:35:00|2242.4|2233.7|2243.06|2234.36|2243.06|2234.36|2242.24|2233.54|12
1625542510000|2021-07-06 03:35:10|2243.2|2234.5|2244.29|2235.59|2244.29|2235.59|2243.2|2234.5|9
1625542520000|2021-07-06 03:35:20|2244.3|2235.6|2243.63|2234.93|2245.06|2236.36|2243.52|2234.82|25
1625542530000|2021-07-06 03:35:30|2243.64|2234.94|2244.16|2235.46|2244.19|2235.49|2243.64|2234.94|20
1625542540000|2021-07-06 03:35:40|2244.03|2235.33|2242.73|2234.03|2244.73|2236.03|2242.71|2234.01|26
1625542550000|2021-07-06 03:35:50|2242.75|2234.05|2243.24|2234.54|2243.3|2234.6|2242.75|2234.05|18
1625542560000|2021-07-06 03:36:00|2243.22|2234.52|2243.23|2234.53|2243.23|2234.53|2242.49|2233.79|14
1625542570000|2021-07-06 03:36:10|2243.37|2234.67|2242.75|2234.05|2243.47|2234.77|2242.75|2234.05|18
1625542580000|2021-07-06 03:36:20|2242.7|2234|2242.54|2233.84|2242.7|2234|2242.54|2233.84|13
1625542590000|2021-07-06 03:36:30|2242.51|2233.81|2242.36|2233.66|2242.63|2233.93|2242.36|2233.66|10
1625542600000|2021-07-06 03:36:40|2242.38|2233.68|2242.17|2233.47|2242.45|2233.75|2242.17|2233.47|10
1625542610000|2021-07-06 03:36:50|2242.09|2233.39|2241.44|2232.74|2242.09|2233.39|2241.44|2232.74|11
1625542620000|2021-07-06 03:37:00|2241.32|2232.62|2240.68|2231.98|2241.44|2232.74|2240.62|2231.92|12
1625542630000|2021-07-06 03:37:10|2240.64|2231.94|2239.7|2231|2240.66|2231.96|2239.7|2231|13
1625542640000|2021-07-06 03:37:20|2239.69|2230.99|2238.78|2230.08|2239.69|2230.99|2238.78|2230.08|23
1625542650000|2021-07-06 03:37:30|2238.71|2230.01|2239.22|2230.52|2239.22|2230.52|2238.22|2229.52|23
1625542660000|2021-07-06 03:37:40|2239.26|2230.56|2238.9|2230.2|2239.41|2230.71|2238.76|2230.06|21
1625542670000|2021-07-06 03:37:50|2238.85|2230.15|2238.89|2230.19|2238.94|2230.24|2238.8|2230.1|8
1625542680000|2021-07-06 03:38:00|2238.86|2230.16|2241.27|2232.57|2241.27|2232.57|2238.86|2230.16|20
1625542690000|2021-07-06 03:38:10|2241.18|2232.48|2241.25|2232.55|2241.29|2232.59|2240.71|2232.01|19
1625542700000|2021-07-06 03:38:20|2241.26|2232.56|2240.47|2231.77|2241.29|2232.59|2240.23|2231.53|18
1625542710000|2021-07-06 03:38:30|2240.46|2231.76|2239.5|2230.8|2240.46|2231.76|2239.37|2230.67|19
1625542720000|2021-07-06 03:38:40|2239.54|2230.84|2240.16|2231.46|2240.16|2231.46|2239.51|2230.81|16
1625542730000|2021-07-06 03:38:50|2240.24|2231.54|2239.92|2231.22|2240.39|2231.69|2239.84|2231.14|19
1625542740000|2021-07-06 03:39:00|2239.94|2231.24|2239.84|2231.14|2240.18|2231.48|2239.84|2231.14|19
1625542750000|2021-07-06 03:39:10|2239.87|2231.17|2239.9|2231.2|2239.99|2231.29|2239.68|2230.98|14
1625542760000|2021-07-06 03:39:20|2239.85|2231.15|2239.55|2230.85|2240.08|2231.38|2239.55|2230.85|18
1625542770000|2021-07-06 03:39:30|2239.61|2230.91|2238.26|2229.56|2239.61|2230.91|2238.26|2229.56|22
1625542780000|2021-07-06 03:39:40|2238.04|2229.34|2237.54|2228.84|2238.04|2229.34|2237.2|2228.5|18
1625542790000|2021-07-06 03:39:50|2237.62|2228.92|2238.35|2229.65|2238.35|2229.65|2237.62|2228.92|7
1625542800000|2021-07-06 03:40:00|2238|2229.3|2236.32|2227.62|2238|2229.3|2235.65|2226.95|18
1625542810000|2021-07-06 03:40:10|2236.36|2227.66|2237.17|2228.47|2237.64|2228.94|2236.36|2227.66|23
1625542820000|2021-07-06 03:40:20|2237.18|2228.48|2234.6|2225.9|2237.2|2228.5|2234.6|2225.9|22
1625542830000|2021-07-06 03:40:30|2234.92|2226.22|2236.26|2227.56|2236.26|2227.56|2234.92|2226.22|22
1625542840000|2021-07-06 03:40:40|2236.04|2227.34|2235.78|2227.08|2236.34|2227.64|2235.74|2227.04|27
1625542850000|2021-07-06 03:40:50|2235.27|2226.57|2235.46|2226.76|2235.46|2226.76|2235.21|2226.51|13
1625542860000|2021-07-06 03:41:00|2235.42|2226.72|2235.56|2226.86|2235.56|2226.86|2235.42|2226.72|5
1625542870000|2021-07-06 03:41:10|2235.3|2226.6|2235.16|2226.46|2235.81|2227.11|2234.35|2225.65|21
1625542880000|2021-07-06 03:41:20|2234.72|2226.02|2236.21|2227.51|2236.21|2227.51|2234.43|2225.73|21
1625542890000|2021-07-06 03:41:30|2236.26|2227.56|2236.23|2227.53|2236.28|2227.58|2235.97|2227.27|18
1625542900000|2021-07-06 03:41:40|2236.26|2227.56|2236.6|2227.9|2236.82|2228.12|2236.23|2227.53|19
1625542910000|2021-07-06 03:41:50|2237.34|2228.64|2236.67|2227.97|2237.34|2228.64|2236.54|2227.84|12
1625542920000|2021-07-06 03:42:00|2236.69|2227.99|2237.56|2228.86|2237.56|2228.86|2236.69|2227.99|14
1625542930000|2021-07-06 03:42:10|2237.46|2228.76|2237.47|2228.77|2237.65|2228.95|2237.36|2228.66|4
1625542940000|2021-07-06 03:42:20|2237.63|2228.93|2238.43|2229.73|2238.43|2229.73|2237.56|2228.86|7
1625542950000|2021-07-06 03:42:30|2238.25|2229.55|2238.41|2229.71|2239.12|2230.42|2238.18|2229.48|12
1625542960000|2021-07-06 03:42:40|2238.68|2229.98|2239.69|2230.99|2239.69|2230.99|2238.43|2229.73|10
1625542970000|2021-07-06 03:42:50|2239.71|2231.01|2239.8|2231.1|2239.8|2231.1|2239.71|2231.01|3
1625542980000|2021-07-06 03:43:00|2239.82|2231.12|2239.36|2230.66|2239.98|2231.28|2239.36|2230.66|9
1625542990000|2021-07-06 03:43:10|2239.39|2230.69|2239.7|2231|2239.7|2231|2239.39|2230.69|10
1625543000000|2021-07-06 03:43:20|2239.66|2230.96|2239.66|2230.96|2239.67|2230.97|2239.47|2230.77|9
1625543010000|2021-07-06 03:43:30|2239.87|2231.17|2240.11|2231.41|2240.11|2231.41|2239.73|2231.03|4
1625543020000|2021-07-06 03:43:40|2239.78|2231.08|2240.05|2231.35|2240.16|2231.46|2239.78|2231.08|5
1625543030000|2021-07-06 03:43:50|2240.76|2232.06|2239.73|2231.03|2240.81|2232.11|2239.56|2230.86|10
1625543040000|2021-07-06 03:44:00|2239.74|2231.04|2239.46|2230.76|2239.74|2231.04|2239.17|2230.47|19
1625543050000|2021-07-06 03:44:10|2239.21|2230.51|2238.04|2229.34|2239.21|2230.51|2237.48|2228.78|24
1625543060000|2021-07-06 03:44:20|2237.97|2229.27|2237.72|2229.02|2238|2229.3|2237.66|2228.96|23
1625543070000|2021-07-06 03:44:30|2237.71|2229.01|2238.33|2229.63|2238.56|2229.86|2237.71|2229.01|16
1625543080000|2021-07-06 03:44:40|2238.26|2229.56|2237.68|2228.98|2238.63|2229.93|2237.68|2228.98|19
1625543090000|2021-07-06 03:44:50|2237.65|2228.95|2236.28|2227.58|2237.65|2228.95|2236.28|2227.58|13
1625543100000|2021-07-06 03:45:00|2236.07|2227.37|2233.64|2224.94|2236.3|2227.6|2233.59|2224.89|24
1625543110000|2021-07-06 03:45:10|2233.53|2224.83|2234.24|2225.54|2234.24|2225.54|2233.42|2224.72|17
1625543120000|2021-07-06 03:45:20|2233.73|2225.03|2235.47|2226.77|2235.51|2226.81|2233.73|2225.03|25
1625543130000|2021-07-06 03:45:30|2235.48|2226.78|2234.45|2225.75|2235.5|2226.8|2234.45|2225.75|19
1625543140000|2021-07-06 03:45:40|2234.58|2225.88|2234.29|2225.59|2234.58|2225.88|2234.25|2225.55|9
1625543150000|2021-07-06 03:45:50|2234.31|2225.61|2234.71|2226.01|2234.71|2226.01|2234.29|2225.59|19
1625543160000|2021-07-06 03:46:00|2234.82|2226.12|2234.92|2226.22|2235.18|2226.48|2234.71|2226.01|21
1625543170000|2021-07-06 03:46:10|2234.95|2226.25|2233.95|2225.25|2234.95|2226.25|2233.83|2225.13|21
1625543180000|2021-07-06 03:46:20|2233.65|2224.95|2233.5|2224.8|2233.95|2225.25|2233.5|2224.8|13
1625543190000|2021-07-06 03:46:30|2233.55|2224.85|2234.66|2225.96|2234.74|2226.04|2233.55|2224.85|19
1625543200000|2021-07-06 03:46:40|2234.67|2225.97|2233.31|2224.61|2234.67|2225.97|2233.25|2224.55|21
1625543210000|2021-07-06 03:46:50|2233.27|2224.57|2231.84|2223.14|2233.38|2224.68|2230.9|2222.2|24
1625543220000|2021-07-06 03:47:00|2232.31|2223.61|2233.65|2224.95|2233.8|2225.1|2232.03|2223.33|25
1625543230000|2021-07-06 03:47:10|2233.74|2225.04|2234.33|2225.63|2234.34|2225.64|2233.74|2225.04|19
1625543240000|2021-07-06 03:47:20|2234.34|2225.64|2234.43|2225.73|2234.43|2225.73|2234.34|2225.64|9
1625543250000|2021-07-06 03:47:30|2234.47|2225.77|2234.32|2225.62|2234.47|2225.77|2234.14|2225.44|11
1625543260000|2021-07-06 03:47:40|2234.39|2225.69|2235.13|2226.43|2236.26|2227.56|2234.39|2225.69|23
1625543270000|2021-07-06 03:47:50|2235.05|2226.35|2235.5|2226.8|2235.5|2226.8|2234.54|2225.84|18
1625543280000|2021-07-06 03:48:00|2235.7|2227|2235.73|2227.03|2235.82|2227.12|2235.34|2226.64|12
1625543290000|2021-07-06 03:48:10|2235.42|2226.72|2235.27|2226.57|2235.53|2226.83|2235.1|2226.4|17
1625543300000|2021-07-06 03:48:20|2235.15|2226.45|2235.82|2227.12|2235.83|2227.13|2235.15|2226.45|19
1625543310000|2021-07-06 03:48:30|2235.84|2227.14|2235.89|2227.19|2235.89|2227.19|2235.84|2227.14|4
1625543320000|2021-07-06 03:48:40|2235.9|2227.2|2235.23|2226.53|2236.01|2227.31|2235.22|2226.52|14
1625543330000|2021-07-06 03:48:50|2235.26|2226.56|2235.21|2226.51|2236.16|2227.46|2235.05|2226.35|18
1625543340000|2021-07-06 03:49:00|2235.36|2226.66|2235.06|2226.36|2235.67|2226.97|2235.06|2226.36|13
1625543350000|2021-07-06 03:49:10|2235.04|2226.34|2235.13|2226.43|2235.34|2226.64|2234.99|2226.29|15
1625543360000|2021-07-06 03:49:20|2235.17|2226.47|2235|2226.3|2235.65|2226.95|2235|2226.3|14
1625543370000|2021-07-06 03:49:30|2235.01|2226.31|2235.17|2226.47|2235.45|2226.75|2234.74|2226.04|17
1625543380000|2021-07-06 03:49:40|2235.36|2226.66|2234.74|2226.04|2235.36|2226.66|2234.74|2226.04|7
1625543390000|2021-07-06 03:49:50|2235.16|2226.46|2235.61|2226.91|2235.67|2226.97|2234.74|2226.04|6
1625543400000|2021-07-06 03:50:00|2235.67|2226.97|2235.77|2227.07|2236.51|2227.81|2235.67|2226.97|16
1625543410000|2021-07-06 03:50:10|2235.67|2226.97|2235.37|2226.67|2235.67|2226.97|2235.37|2226.67|4
1625543420000|2021-07-06 03:50:20|2235.36|2226.66|2234.77|2226.07|2235.43|2226.73|2234.77|2226.07|8
1625543430000|2021-07-06 03:50:30|2234.8|2226.1|2234.66|2225.96|2234.99|2226.29|2234.66|2225.96|11
1625543440000|2021-07-06 03:50:40|2234.64|2225.94|2234.75|2226.05|2234.75|2226.05|2234.62|2225.92|12
1625543450000|2021-07-06 03:50:50|2234.78|2226.08|2234.8|2226.1|2234.84|2226.14|2234.78|2226.08|11
1625543460000|2021-07-06 03:51:00|2234.69|2225.99|2234.62|2225.92|2234.69|2225.99|2234.62|2225.92|4
1625543470000|2021-07-06 03:51:10|2234.65|2225.95|2234.64|2225.94|2234.72|2226.02|2234.64|2225.94|7
1625543480000|2021-07-06 03:51:20|2234.62|2225.92|2234.64|2225.94|2234.64|2225.94|2234.59|2225.89|7
1625543490000|2021-07-06 03:51:30|2234.65|2225.95|2233.07|2224.37|2234.65|2225.95|2233.07|2224.37|16
1625543500000|2021-07-06 03:51:40|2232.99|2224.29|2233|2224.3|2234.08|2225.38|2232.95|2224.25|21
1625543510000|2021-07-06 03:51:50|2233.01|2224.31|2233.84|2225.14|2233.84|2225.14|2232.94|2224.24|16
1625543520000|2021-07-06 03:52:00|2233.81|2225.11|2234.61|2225.91|2234.76|2226.06|2233.81|2225.11|11
1625543530000|2021-07-06 03:52:10|2234.68|2225.98|2234.62|2225.92|2234.68|2225.98|2234.2|2225.5|14
1625543540000|2021-07-06 03:52:20|2234.58|2225.88|2235.19|2226.49|2235.57|2226.87|2234.57|2225.87|20
1625543550000|2021-07-06 03:52:30|2235.2|2226.5|2235.48|2226.78|2235.48|2226.78|2234.79|2226.09|10
1625543560000|2021-07-06 03:52:40|2235.32|2226.62|2234.89|2226.19|2235.35|2226.65|2234.79|2226.09|8
1625543570000|2021-07-06 03:52:50|2234.94|2226.24|2235.53|2226.83|2235.53|2226.83|2234.88|2226.18|16
1625543580000|2021-07-06 03:53:00|2235.5|2226.8|2233.72|2225.02|2235.53|2226.83|2233.72|2225.02|12
1625543590000|2021-07-06 03:53:10|2233.73|2225.03|2233.92|2225.22|2233.92|2225.22|2233.68|2224.98|14
1625543600000|2021-07-06 03:53:20|2233.87|2225.17|2233.85|2225.15|2234.66|2225.96|2233.85|2225.15|25
1625543610000|2021-07-06 03:53:30|2233.86|2225.16|2233.96|2225.26|2234.07|2225.37|2233.86|2225.16|13
1625543620000|2021-07-06 03:53:40|2233.97|2225.27|2233.9|2225.2|2233.99|2225.29|2233.87|2225.17|16
1625543630000|2021-07-06 03:53:50|2233.89|2225.19|2234.96|2226.26|2235.22|2226.52|2233.89|2225.19|21
1625543640000|2021-07-06 03:54:00|2234.94|2226.24|2235.09|2226.39|2235.12|2226.42|2234.9|2226.2|11
1625543650000|2021-07-06 03:54:10|2235.11|2226.41|2236.31|2227.61|2236.38|2227.68|2235.11|2226.41|18
1625543660000|2021-07-06 03:54:20|2236.34|2227.64|2236.45|2227.75|2236.48|2227.78|2236.32|2227.62|11
1625543670000|2021-07-06 03:54:30|2236.47|2227.77|2236.59|2227.89|2236.96|2228.26|2236.25|2227.55|21
1625543680000|2021-07-06 03:54:40|2236.6|2227.9|2236.72|2228.02|2236.72|2228.02|2236.6|2227.9|14
1625543690000|2021-07-06 03:54:50|2236.74|2228.04|2236.61|2227.91|2236.74|2228.04|2236.55|2227.85|9
1625543700000|2021-07-06 03:55:00|2236.37|2227.67|2238.6|2229.9|2238.84|2230.14|2236.29|2227.59|16
1625543710000|2021-07-06 03:55:10|2238.62|2229.92|2238.72|2230.02|2238.82|2230.12|2238.57|2229.87|11
1625543720000|2021-07-06 03:55:20|2238.77|2230.07|2238.81|2230.11|2238.86|2230.16|2238.77|2230.07|6
1625543730000|2021-07-06 03:55:30|2238.67|2229.97|2237.59|2228.89|2239.1|2230.4|2237.59|2228.89|21
1625543740000|2021-07-06 03:55:40|2237.49|2228.79|2238.95|2230.25|2238.95|2230.25|2237.49|2228.79|20
1625543750000|2021-07-06 03:55:50|2238.94|2230.24|2238.87|2230.17|2239.02|2230.32|2238.86|2230.16|12
1625543760000|2021-07-06 03:56:00|2239.02|2230.32|2238.87|2230.17|2239.05|2230.35|2238.87|2230.17|10
1625543770000|2021-07-06 03:56:10|2238.88|2230.18|2238.9|2230.2|2238.91|2230.21|2238.87|2230.17|4
1625543780000|2021-07-06 03:56:20|2238.8|2230.1|2238.92|2230.22|2238.92|2230.22|2238.8|2230.1|5
1625543790000|2021-07-06 03:56:30|2238.82|2230.12|2238.69|2229.99|2238.89|2230.19|2237.97|2229.27|21
1625543800000|2021-07-06 03:56:40|2238.66|2229.96|2238.43|2229.73|2238.69|2229.99|2238.29|2229.59|20
1625543810000|2021-07-06 03:56:50|2238.44|2229.74|2238.02|2229.32|2238.44|2229.74|2237.94|2229.24|19
1625543820000|2021-07-06 03:57:00|2238.01|2229.31|2238.38|2229.68|2238.43|2229.73|2237.93|2229.23|8
1625543830000|2021-07-06 03:57:10|2238.44|2229.74|2239.25|2230.55|2240.07|2231.37|2238.44|2229.74|12
1625543840000|2021-07-06 03:57:20|2239.04|2230.34|2239.63|2230.93|2239.63|2230.93|2238.96|2230.26|8
1625543850000|2021-07-06 03:57:30|2239.66|2230.96|2239.81|2231.11|2239.87|2231.17|2239.66|2230.96|12
1625543860000|2021-07-06 03:57:40|2239.93|2231.23|2239.72|2231.02|2239.99|2231.29|2239.57|2230.87|13
1625543870000|2021-07-06 03:57:50|2239.73|2231.03|2241.3|2232.6|2241.34|2232.64|2239.73|2231.03|22
1625543880000|2021-07-06 03:58:00|2241.32|2232.62|2241.43|2232.73|2241.48|2232.78|2241.16|2232.46|21
1625543890000|2021-07-06 03:58:10|2241.42|2232.72|2242.42|2233.72|2242.56|2233.86|2241.37|2232.67|19
1625543900000|2021-07-06 03:58:20|2242.52|2233.82|2242.9|2234.2|2243.27|2234.57|2242.52|2233.82|25
1625543910000|2021-07-06 03:58:30|2242.87|2234.17|2242.95|2234.25|2243.17|2234.47|2242.46|2233.76|21
1625543920000|2021-07-06 03:58:40|2242.98|2234.28|2242.93|2234.23|2243.57|2234.87|2242.74|2234.04|23
1625543930000|2021-07-06 03:58:50|2242.85|2234.15|2243.44|2234.74|2243.53|2234.83|2242.83|2234.13|24
1625543940000|2021-07-06 03:59:00|2243.49|2234.79|2242.48|2233.78|2243.49|2234.79|2242.3|2233.6|22
1625543950000|2021-07-06 03:59:10|2242.47|2233.77|2242.79|2234.09|2242.99|2234.29|2242.31|2233.61|18
1625543960000|2021-07-06 03:59:20|2242.81|2234.11|2242.63|2233.93|2242.81|2234.11|2242.6|2233.9|15
1625543970000|2021-07-06 03:59:30|2242.62|2233.92|2242.65|2233.95|2242.65|2233.95|2242.34|2233.64|14
1625543980000|2021-07-06 03:59:40|2242.63|2233.93|2241.15|2232.45|2242.65|2233.95|2241.15|2232.45|22
1625543990000|2021-07-06 03:59:50|2241.13|2232.43|2242.41|2233.71|2242.41|2233.71|2241.03|2232.33|18
1625544000000|2021-07-06 04:00:00|2242.57|2233.87|2242.57|2233.87|2242.73|2234.03|2242.16|2233.46|20
1625544010000|2021-07-06 04:00:10|2242.61|2233.91|2246.17|2237.47|2246.17|2237.47|2242.57|2233.87|20
1625544020000|2021-07-06 04:00:20|2245.89|2237.19|2245.94|2237.24|2246.22|2237.52|2245.52|2236.82|27
1625544030000|2021-07-06 04:00:30|2245.7|2237|2245.61|2236.91|2246.1|2237.4|2244.88|2236.18|27
1625544040000|2021-07-06 04:00:40|2245.47|2236.77|2245.81|2237.11|2245.81|2237.11|2245.19|2236.49|26
1625544050000|2021-07-06 04:00:50|2245.84|2237.14|2245.77|2237.07|2245.85|2237.15|2245.23|2236.53|27
1625544060000|2021-07-06 04:01:00|2245.78|2237.08|2246.34|2237.64|2246.93|2238.23|2245.6|2236.9|26
1625544070000|2021-07-06 04:01:10|2246.15|2237.45|2245.7|2237|2246.36|2237.66|2244.88|2236.18|28
1625544080000|2021-07-06 04:01:20|2245.35|2236.65|2245.32|2236.62|2245.79|2237.09|2245.16|2236.46|14
1625544090000|2021-07-06 04:01:30|2245.16|2236.46|2245.09|2236.39|2246.05|2237.35|2245.09|2236.39|26
1625544100000|2021-07-06 04:01:40|2245.36|2236.66|2245.62|2236.92|2245.67|2236.97|2245.09|2236.39|13
1625544110000|2021-07-06 04:01:50|2245.6|2236.9|2246.12|2237.42|2246.12|2237.42|2245.45|2236.75|12
1625544120000|2021-07-06 04:02:00|2246.22|2237.52|2246.67|2237.97|2247.71|2239.01|2246.2|2237.5|21
1625544130000|2021-07-06 04:02:10|2246.68|2237.98|2246.87|2238.17|2247.4|2238.7|2246.64|2237.94|16
1625544140000|2021-07-06 04:02:20|2247.13|2238.43|2247.27|2238.57|2247.33|2238.63|2247.04|2238.34|14
1625544150000|2021-07-06 04:02:30|2247.2|2238.5|2247.17|2238.47|2247.91|2239.21|2247.15|2238.45|21
1625544160000|2021-07-06 04:02:40|2247.13|2238.43|2246.4|2237.7|2247.67|2238.97|2246.37|2237.67|18
1625544170000|2021-07-06 04:02:50|2246.37|2237.67|2247.35|2238.65|2247.46|2238.76|2246.14|2237.44|25
1625544180000|2021-07-06 04:03:00|2247.4|2238.7|2248.13|2239.43|2248.3|2239.6|2247.39|2238.69|17
1625544190000|2021-07-06 04:03:10|2248.32|2239.62|2249.64|2240.94|2249.94|2241.24|2248.32|2239.62|24
1625544200000|2021-07-06 04:03:20|2249.7|2241|2249.43|2240.73|2250.11|2241.41|2249.13|2240.43|24
1625544210000|2021-07-06 04:03:30|2249.56|2240.86|2250.74|2242.04|2250.84|2242.14|2249.56|2240.86|24
1625544220000|2021-07-06 04:03:40|2250.76|2242.06|2250.94|2242.24|2250.95|2242.25|2250.44|2241.74|17
1625544230000|2021-07-06 04:03:50|2251.25|2242.55|2254.4|2245.7|2254.4|2245.7|2251.25|2242.55|24
1625544240000|2021-07-06 04:04:00|2255.16|2246.46|2269.03|2260.33|2269.87|2261.17|2255.16|2246.46|28
1625544250000|2021-07-06 04:04:10|2267.99|2259.29|2269.39|2260.69|2271.69|2262.99|2267.99|2259.29|29
1625544260000|2021-07-06 04:04:20|2269.5|2260.8|2269.72|2261.02|2270.7|2262|2269.5|2260.8|29
1625544270000|2021-07-06 04:04:30|2269.92|2261.22|2270.84|2262.14|2270.95|2262.25|2269.72|2261.02|27
1625544280000|2021-07-06 04:04:40|2270.76|2262.06|2276.16|2267.46|2276.25|2267.55|2270.08|2261.38|27
1625544290000|2021-07-06 04:04:50|2276.21|2267.51|2277.43|2268.73|2277.67|2268.97|2275.44|2266.74|29
1625544300000|2021-07-06 04:05:00|2277.17|2268.47|2282|2273.3|2282|2273.3|2274.56|2265.86|28
1625544310000|2021-07-06 04:05:10|2282.41|2273.71|2283.39|2274.69|2286.15|2277.45|2282.41|2273.71|28
1625544320000|2021-07-06 04:05:20|2283.41|2274.71|2279.23|2270.53|2283.41|2274.71|2278.71|2270.01|29
1625544330000|2021-07-06 04:05:30|2279.49|2270.79|2276.55|2267.85|2279.5|2270.8|2276.21|2267.51|24
1625544340000|2021-07-06 04:05:40|2277.03|2268.33|2281.78|2273.08|2281.78|2273.08|2276.88|2268.18|29
1625544350000|2021-07-06 04:05:50|2281.37|2272.67|2282.31|2273.61|2283.26|2274.56|2281|2272.3|27
1625544360000|2021-07-06 04:06:00|2282.89|2274.19|2280.55|2271.85|2282.97|2274.27|2279.8|2271.1|27
1625544370000|2021-07-06 04:06:10|2280.62|2271.92|2281.42|2272.72|2281.58|2272.88|2280.09|2271.39|24
1625544380000|2021-07-06 04:06:20|2281.33|2272.63|2280.99|2272.29|2281.58|2272.88|2280.21|2271.51|27
1625544390000|2021-07-06 04:06:30|2280.8|2272.1|2281.78|2273.08|2281.78|2273.08|2280.72|2272.02|25
1625544400000|2021-07-06 04:06:40|2282.21|2273.51|2280.65|2271.95|2282.21|2273.51|2280.62|2271.92|24
1625544410000|2021-07-06 04:06:50|2280.68|2271.98|2279.85|2271.15|2281.28|2272.58|2279.84|2271.14|24
1625544420000|2021-07-06 04:07:00|2279.84|2271.14|2278.64|2269.94|2279.98|2271.28|2277.77|2269.07|27
1625544430000|2021-07-06 04:07:10|2278.73|2270.03|2279|2270.3|2279.45|2270.75|2277.93|2269.23|26
1625544440000|2021-07-06 04:07:20|2278.92|2270.22|2278.51|2269.81|2279.03|2270.33|2277.23|2268.53|22
1625544450000|2021-07-06 04:07:30|2278.87|2270.17|2280.34|2271.64|2281.32|2272.62|2278.06|2269.36|27
1625544460000|2021-07-06 04:07:40|2280.33|2271.63|2281.38|2272.68|2282.39|2273.69|2280.33|2271.63|28
1625544470000|2021-07-06 04:07:50|2281.48|2272.78|2283.2|2274.5|2283.27|2274.57|2281.48|2272.78|27
1625544480000|2021-07-06 04:08:00|2283.09|2274.39|2283.1|2274.4|2283.2|2274.5|2282.04|2273.34|26
1625544490000|2021-07-06 04:08:10|2283.04|2274.34|2283.39|2274.69|2283.48|2274.78|2282.98|2274.28|21
1625544500000|2021-07-06 04:08:20|2283.41|2274.71|2286.41|2277.71|2286.41|2277.71|2283.41|2274.71|22
1625544510000|2021-07-06 04:08:30|2286.83|2278.13|2288.52|2279.82|2288.52|2279.82|2286.57|2277.87|26
1625544520000|2021-07-06 04:08:40|2287.79|2279.09|2287.01|2278.31|2289.35|2280.65|2286.99|2278.29|26
1625544530000|2021-07-06 04:08:50|2288.34|2279.64|2286.69|2277.99|2288.76|2280.06|2286.06|2277.36|27
1625544540000|2021-07-06 04:09:00|2287.3|2278.6|2287.9|2279.2|2287.94|2279.24|2286.51|2277.81|27
1625544550000|2021-07-06 04:09:10|2287.76|2279.06|2287.55|2278.85|2287.9|2279.2|2287.37|2278.67|23
1625544560000|2021-07-06 04:09:20|2287.3|2278.6|2288.83|2280.13|2288.83|2280.13|2287.3|2278.6|25
1625544570000|2021-07-06 04:09:30|2288.88|2280.18|2290.07|2281.37|2291.47|2282.77|2288.87|2280.17|27
1625544580000|2021-07-06 04:09:40|2289.79|2281.09|2293.96|2285.26|2295.37|2286.67|2289.79|2281.09|29
1625544590000|2021-07-06 04:09:50|2294.09|2285.39|2294.39|2285.69|2295.69|2286.99|2292.14|2283.44|28
1625544600000|2021-07-06 04:10:00|2294.02|2285.32|2291.51|2282.81|2294.02|2285.32|2291.13|2282.43|29
1625544610000|2021-07-06 04:10:10|2290.54|2281.84|2287.83|2279.13|2290.55|2281.85|2287.01|2278.31|28
1625544620000|2021-07-06 04:10:20|2287.8|2279.1|2287.57|2278.87|2288.88|2280.18|2287.57|2278.87|26
1625544630000|2021-07-06 04:10:30|2288.38|2279.68|2286.61|2277.91|2288.38|2279.68|2286.59|2277.89|23
1625544640000|2021-07-06 04:10:40|2286.64|2277.94|2286.45|2277.75|2287.76|2279.06|2286.19|2277.49|25
1625544650000|2021-07-06 04:10:50|2286.42|2277.72|2285.75|2277.05|2287.03|2278.33|2285.75|2277.05|26
1625544660000|2021-07-06 04:11:00|2285.5|2276.8|2287.74|2279.04|2287.74|2279.04|2285.32|2276.62|27
1625544670000|2021-07-06 04:11:10|2287.62|2278.92|2288.34|2279.64|2289.3|2280.6|2287.46|2278.76|28
1625544680000|2021-07-06 04:11:20|2288.31|2279.61|2288.32|2279.62|2289.19|2280.49|2287.62|2278.92|28
1625544690000|2021-07-06 04:11:30|2288.62|2279.92|2288.45|2279.75|2288.72|2280.02|2287.61|2278.91|21
1625544700000|2021-07-06 04:11:40|2288.42|2279.72|2289.23|2280.53|2289.8|2281.1|2288.42|2279.72|24
1625544710000|2021-07-06 04:11:50|2289.15|2280.45|2288.92|2280.22|2289.25|2280.55|2288.11|2279.41|25
1625544720000|2021-07-06 04:12:00|2288.9|2280.2|2289.18|2280.48|2289.47|2280.77|2288.9|2280.2|23
1625544730000|2021-07-06 04:12:10|2289.15|2280.45|2288.64|2279.94|2289.17|2280.47|2288.36|2279.66|19
1625544740000|2021-07-06 04:12:20|2288.56|2279.86|2288.76|2280.06|2288.76|2280.06|2288.33|2279.63|14
1625544750000|2021-07-06 04:12:30|2288.92|2280.22|2289.12|2280.42|2290.36|2281.66|2288.84|2280.14|25
1625544760000|2021-07-06 04:12:40|2288.96|2280.26|2288.55|2279.85|2288.96|2280.26|2288.46|2279.76|19
1625544770000|2021-07-06 04:12:50|2288.52|2279.82|2288.76|2280.06|2289.37|2280.67|2288.49|2279.79|24
1625544780000|2021-07-06 04:13:00|2288.63|2279.93|2288.4|2279.7|2289.26|2280.56|2288.39|2279.69|28
1625544790000|2021-07-06 04:13:10|2288.42|2279.72|2288.61|2279.91|2289|2280.3|2288.36|2279.66|14
1625544800000|2021-07-06 04:13:20|2288.6|2279.9|2289.27|2280.57|2289.44|2280.74|2288.55|2279.85|15
1625544810000|2021-07-06 04:13:30|2289.24|2280.54|2290.57|2281.87|2290.57|2281.87|2289.19|2280.49|20
1625544820000|2021-07-06 04:13:40|2290.6|2281.9|2290.5|2281.8|2290.6|2281.9|2289.87|2281.17|17
1625544830000|2021-07-06 04:13:50|2290.42|2281.72|2290.29|2281.59|2290.49|2281.79|2290.28|2281.58|21
1625544840000|2021-07-06 04:14:00|2290.32|2281.62|2291.26|2282.56|2291.28|2282.58|2290.32|2281.62|24
1625544850000|2021-07-06 04:14:10|2291.15|2282.45|2290.52|2281.82|2291.36|2282.66|2290.47|2281.77|24
1625544860000|2021-07-06 04:14:20|2290.71|2282.01|2290.87|2282.17|2291.08|2282.38|2290.7|2282|27
1625544870000|2021-07-06 04:14:30|2290.85|2282.15|2290.66|2281.96|2291.16|2282.46|2290.47|2281.77|25
1625544880000|2021-07-06 04:14:40|2290.65|2281.95|2289.6|2280.9|2290.65|2281.95|2289.56|2280.86|22
1625544890000|2021-07-06 04:14:50|2289.7|2281|2291.64|2282.94|2292.02|2283.32|2289.53|2280.83|23
1625544900000|2021-07-06 04:15:00|2291.63|2282.93|2291.18|2282.48|2292.28|2283.58|2291.18|2282.48|19
1625544910000|2021-07-06 04:15:10|2290.7|2282|2290.31|2281.61|2290.8|2282.1|2290.09|2281.39|27
1625544920000|2021-07-06 04:15:20|2290.4|2281.7|2289.9|2281.2|2290.49|2281.79|2289.85|2281.15|22
1625544930000|2021-07-06 04:15:30|2289.67|2280.97|2289.62|2280.92|2290.12|2281.42|2289.6|2280.9|19
1625544940000|2021-07-06 04:15:40|2289.65|2280.95|2288.34|2279.64|2289.73|2281.03|2287.9|2279.2|22
1625544950000|2021-07-06 04:15:50|2288.66|2279.96|2290.48|2281.78|2290.48|2281.78|2288.66|2279.96|25
1625544960000|2021-07-06 04:16:00|2290.61|2281.91|2291.84|2283.14|2291.89|2283.19|2290.61|2281.91|28
1625544970000|2021-07-06 04:16:10|2292.03|2283.33|2292.49|2283.79|2292.49|2283.79|2291.84|2283.14|17
1625544980000|2021-07-06 04:16:20|2292.91|2284.21|2297.2|2288.5|2297.39|2288.69|2292.91|2284.21|29
1625544990000|2021-07-06 04:16:30|2297.48|2288.78|2298.18|2289.48|2298.38|2289.68|2297.34|2288.64|27
1625545000000|2021-07-06 04:16:40|2297.99|2289.29|2299.15|2290.45|2299.39|2290.69|2297.84|2289.14|28
1625545010000|2021-07-06 04:16:50|2298.41|2289.71|2298.25|2289.55|2298.64|2289.94|2297.15|2288.45|28
1625545020000|2021-07-06 04:17:00|2298.18|2289.48|2299.4|2290.7|2299.4|2290.7|2298.13|2289.43|25
1625545030000|2021-07-06 04:17:10|2299.32|2290.62|2300.17|2291.47|2300.17|2291.47|2298.98|2290.28|22
1625545040000|2021-07-06 04:17:20|2300.21|2291.51|2300.95|2292.25|2302.63|2293.93|2299.51|2290.81|26
1625545050000|2021-07-06 04:17:30|2300.92|2292.22|2302.65|2293.95|2303.2|2294.5|2300.92|2292.22|27
1625545060000|2021-07-06 04:17:40|2302.29|2293.59|2302.21|2293.51|2303.25|2294.55|2301.9|2293.2|28
1625545070000|2021-07-06 04:17:50|2301.69|2292.99|2302.46|2293.76|2302.59|2293.89|2301.33|2292.63|27
1625545080000|2021-07-06 04:18:00|2302.39|2293.69|2302.36|2293.66|2302.41|2293.71|2301.29|2292.59|28
1625545090000|2021-07-06 04:18:10|2302.34|2293.64|2302.61|2293.91|2302.61|2293.91|2301.86|2293.16|26
1625545100000|2021-07-06 04:18:20|2302.6|2293.9|2301.98|2293.28|2302.6|2293.9|2301.96|2293.26|22
1625545110000|2021-07-06 04:18:30|2302.05|2293.35|2300.84|2292.14|2302.37|2293.67|2300.84|2292.14|18
1625545120000|2021-07-06 04:18:40|2300.83|2292.13|2301.38|2292.68|2301.38|2292.68|2298.12|2289.42|27
1625545130000|2021-07-06 04:18:50|2300.79|2292.09|2300.06|2291.36|2300.79|2292.09|2299.61|2290.91|27
1625545140000|2021-07-06 04:19:00|2299.88|2291.18|2299.54|2290.84|2300.21|2291.51|2298.73|2290.03|28
1625545150000|2021-07-06 04:19:10|2299.5|2290.8|2298.95|2290.25|2299.59|2290.89|2298.93|2290.23|23
1625545160000|2021-07-06 04:19:20|2299.01|2290.31|2298.91|2290.21|2299.25|2290.55|2298.9|2290.2|14
1625545170000|2021-07-06 04:19:30|2299|2290.3|2299.73|2291.03|2299.81|2291.11|2298.96|2290.26|21
1625545180000|2021-07-06 04:19:40|2299.61|2290.91|2299.73|2291.03|2299.77|2291.07|2299.5|2290.8|13
1625545190000|2021-07-06 04:19:50|2299.72|2291.02|2299.67|2290.97|2299.94|2291.24|2299.62|2290.92|15
1625545200000|2021-07-06 04:20:00|2299.72|2291.02|2299.88|2291.18|2300.02|2291.32|2299.67|2290.97|16
1625545210000|2021-07-06 04:20:10|2299.8|2291.1|2300.63|2291.93|2300.69|2291.99|2299.8|2291.1|23
1625545220000|2021-07-06 04:20:20|2300.64|2291.94|2299.81|2291.11|2300.83|2292.13|2299.59|2290.89|27
1625545230000|2021-07-06 04:20:30|2299.82|2291.12|2299.84|2291.14|2299.92|2291.22|2299.63|2290.93|25
1625545240000|2021-07-06 04:20:40|2299.76|2291.06|2300.03|2291.33|2300.37|2291.67|2299.54|2290.84|23
1625545250000|2021-07-06 04:20:50|2300|2291.3|2299.46|2290.76|2300|2291.3|2299.4|2290.7|25
1625545260000|2021-07-06 04:21:00|2299.44|2290.74|2299.38|2290.68|2299.55|2290.85|2299.1|2290.4|22
1625545270000|2021-07-06 04:21:10|2299.39|2290.69|2298.77|2290.07|2299.4|2290.7|2298.44|2289.74|24
1625545280000|2021-07-06 04:21:20|2298.82|2290.12|2298.87|2290.17|2299.03|2290.33|2298.78|2290.08|15
1625545290000|2021-07-06 04:21:30|2298.85|2290.15|2298.76|2290.06|2299.04|2290.34|2298.76|2290.06|25
1625545300000|2021-07-06 04:21:40|2298.87|2290.17|2298.37|2289.67|2299.04|2290.34|2298.31|2289.61|17
1625545310000|2021-07-06 04:21:50|2298.38|2289.68|2298.4|2289.7|2298.91|2290.21|2298.27|2289.57|19
1625545320000|2021-07-06 04:22:00|2298.36|2289.66|2298.34|2289.64|2298.37|2289.67|2298.27|2289.57|16
1625545330000|2021-07-06 04:22:10|2298.29|2289.59|2298.65|2289.95|2298.77|2290.07|2298.29|2289.59|16
1625545340000|2021-07-06 04:22:20|2298.71|2290.01|2298.55|2289.85|2299.11|2290.41|2298.42|2289.72|22
1625545350000|2021-07-06 04:22:30|2298.41|2289.71|2298.45|2289.75|2298.75|2290.05|2298.33|2289.63|20
1625545360000|2021-07-06 04:22:40|2298.33|2289.63|2298.47|2289.77|2298.47|2289.77|2297.91|2289.21|26
1625545370000|2021-07-06 04:22:50|2298.46|2289.76|2298.39|2289.69|2298.47|2289.77|2298.32|2289.62|12
1625545380000|2021-07-06 04:23:00|2298.4|2289.7|2298.99|2290.29|2299.42|2290.72|2298.4|2289.7|18
1625545390000|2021-07-06 04:23:10|2299.18|2290.48|2300.46|2291.76|2300.46|2291.76|2299.18|2290.48|19
1625545400000|2021-07-06 04:23:20|2300.33|2291.63|2299.99|2291.29|2300.53|2291.83|2299.18|2290.48|23
1625545410000|2021-07-06 04:23:30|2300.03|2291.33|2299.97|2291.27|2300.08|2291.38|2299.49|2290.79|18
1625545420000|2021-07-06 04:23:40|2299.99|2291.29|2299.5|2290.8|2300.3|2291.6|2299.47|2290.77|19
1625545430000|2021-07-06 04:23:50|2299.49|2290.79|2299.11|2290.41|2299.76|2291.06|2298.6|2289.9|25
1625545440000|2021-07-06 04:24:00|2299.03|2290.33|2299.34|2290.64|2299.63|2290.93|2298.92|2290.22|23
1625545450000|2021-07-06 04:24:10|2299.29|2290.59|2299.36|2290.66|2299.36|2290.66|2299.29|2290.59|5
1625545460000|2021-07-06 04:24:20|2299.3|2290.6|2299.29|2290.59|2299.34|2290.64|2299.29|2290.59|6
1625545470000|2021-07-06 04:24:30|2299.28|2290.58|2298.85|2290.15|2299.42|2290.72|2298.85|2290.15|17
1625545480000|2021-07-06 04:24:40|2298.84|2290.14|2299.5|2290.8|2299.75|2291.05|2298.49|2289.79|19
1625545490000|2021-07-06 04:24:50|2299.41|2290.71|2299.28|2290.58|2299.46|2290.76|2299.03|2290.33|17
1625545500000|2021-07-06 04:25:00|2299.29|2290.59|2299.19|2290.49|2299.36|2290.66|2299.19|2290.49|18
1625545510000|2021-07-06 04:25:10|2299.2|2290.5|2298.8|2290.1|2299.2|2290.5|2298.46|2289.76|18
1625545520000|2021-07-06 04:25:20|2298.79|2290.09|2298.82|2290.12|2299.04|2290.34|2298.68|2289.98|23
1625545530000|2021-07-06 04:25:30|2298.81|2290.11|2298.8|2290.1|2298.86|2290.16|2298.78|2290.08|18
1625545540000|2021-07-06 04:25:40|2298.81|2290.11|2299.15|2290.45|2299.21|2290.51|2298.7|2290|11
1625545550000|2021-07-06 04:25:50|2299.16|2290.46|2298.66|2289.96|2299.2|2290.5|2298.64|2289.94|17
1625545560000|2021-07-06 04:26:00|2298.58|2289.88|2298.34|2289.64|2298.67|2289.97|2298.34|2289.64|16
1625545570000|2021-07-06 04:26:10|2298.32|2289.62|2298.62|2289.92|2299.05|2290.35|2298.32|2289.62|18
1625545580000|2021-07-06 04:26:20|2298.57|2289.87|2298.74|2290.04|2298.74|2290.04|2298.57|2289.87|8
1625545590000|2021-07-06 04:26:30|2298.75|2290.05|2298.68|2289.98|2299.04|2290.34|2298.66|2289.96|21
1625545600000|2021-07-06 04:26:40|2298.75|2290.05|2298.69|2289.99|2298.75|2290.05|2298.65|2289.95|20
1625545610000|2021-07-06 04:26:50|2298.71|2290.01|2298.71|2290.01|2299.07|2290.37|2298.69|2289.99|19
1625545620000|2021-07-06 04:27:00|2298.79|2290.09|2299.01|2290.31|2299.01|2290.31|2298.76|2290.06|9
1625545630000|2021-07-06 04:27:10|2298.81|2290.11|2299.28|2290.58|2299.28|2290.58|2298.81|2290.11|13
1625545640000|2021-07-06 04:27:20|2299.5|2290.8|2300.93|2292.23|2300.93|2292.23|2299.47|2290.77|22
1625545650000|2021-07-06 04:27:30|2301.17|2292.47|2301.84|2293.14|2301.88|2293.18|2301.17|2292.47|21
1625545660000|2021-07-06 04:27:40|2301.85|2293.15|2303.54|2294.84|2303.58|2294.88|2301.85|2293.15|23
1625545670000|2021-07-06 04:27:50|2303.53|2294.83|2309.13|2300.43|2309.13|2300.43|2303.29|2294.59|23
1625545680000|2021-07-06 04:28:00|2310.25|2301.55|2309.39|2300.69|2311.51|2302.81|2306.77|2298.07|28
1625545690000|2021-07-06 04:28:10|2309.52|2300.82|2308.13|2299.43|2311.28|2302.58|2308|2299.3|29
1625545700000|2021-07-06 04:28:20|2308.02|2299.32|2308.55|2299.85|2308.81|2300.11|2307.5|2298.8|25
1625545710000|2021-07-06 04:28:30|2308.6|2299.9|2306.82|2298.12|2308.84|2300.14|2306.02|2297.32|28
1625545720000|2021-07-06 04:28:40|2306.88|2298.18|2304.44|2295.74|2306.88|2298.18|2304.44|2295.74|29
1625545730000|2021-07-06 04:28:50|2304.51|2295.81|2304.87|2296.17|2305.29|2296.59|2304.49|2295.79|27
1625545740000|2021-07-06 04:29:00|2304.81|2296.11|2306.44|2297.74|2306.44|2297.74|2304.29|2295.59|25
1625545750000|2021-07-06 04:29:10|2306.76|2298.06|2306.07|2297.37|2307.25|2298.55|2306.07|2297.37|26
1625545760000|2021-07-06 04:29:20|2305.58|2296.88|2305.38|2296.68|2305.63|2296.93|2305.24|2296.54|25
1625545770000|2021-07-06 04:29:30|2305.24|2296.54|2305.48|2296.78|2305.95|2297.25|2305.14|2296.44|23
1625545780000|2021-07-06 04:29:40|2305.29|2296.59|2304.23|2295.53|2305.29|2296.59|2303.75|2295.05|26
1625545790000|2021-07-06 04:29:50|2303.79|2295.09|2305.33|2296.63|2305.61|2296.91|2303.79|2295.09|22
1625545800000|2021-07-06 04:30:00|2305.58|2296.88|2307.66|2298.96|2308.29|2299.59|2305.57|2296.87|25
1625545810000|2021-07-06 04:30:10|2307.58|2298.88|2303.27|2294.57|2307.6|2298.9|2303.17|2294.47|26
1625545820000|2021-07-06 04:30:20|2303.41|2294.71|2303.21|2294.51|2303.85|2295.15|2302.92|2294.22|26
1625545830000|2021-07-06 04:30:30|2303.9|2295.2|2303.24|2294.54|2303.98|2295.28|2302.99|2294.29|23
1625545840000|2021-07-06 04:30:40|2303.37|2294.67|2303.44|2294.74|2303.63|2294.93|2303.37|2294.67|18
1625545850000|2021-07-06 04:30:50|2303.45|2294.75|2302.3|2293.6|2303.47|2294.77|2302.22|2293.52|24
1625545860000|2021-07-06 04:31:00|2302.33|2293.63|2300.58|2291.88|2302.34|2293.64|2299.68|2290.98|28
1625545870000|2021-07-06 04:31:10|2300.43|2291.73|2300.2|2291.5|2300.46|2291.76|2300.2|2291.5|17
1625545880000|2021-07-06 04:31:20|2300.18|2291.48|2300.34|2291.64|2300.34|2291.64|2300.1|2291.4|16
1625545890000|2021-07-06 04:31:30|2300.26|2291.56|2301.11|2292.41|2301.39|2292.69|2300.2|2291.5|17
1625545900000|2021-07-06 04:31:40|2301.64|2292.94|2300.96|2292.26|2302.31|2293.61|2300.96|2292.26|24
1625545910000|2021-07-06 04:31:50|2300.95|2292.25|2300.94|2292.24|2301.43|2292.73|2300.75|2292.05|24
1625545920000|2021-07-06 04:32:00|2300.92|2292.22|2300|2291.3|2301.3|2292.6|2299.99|2291.29|20
1625545930000|2021-07-06 04:32:10|2299.83|2291.13|2301.45|2292.75|2301.55|2292.85|2299.73|2291.03|21
1625545940000|2021-07-06 04:32:20|2301.46|2292.76|2303.56|2294.86|2303.6|2294.9|2301.4|2292.7|22
1625545950000|2021-07-06 04:32:30|2302.98|2294.28|2304.01|2295.31|2304.01|2295.31|2302.98|2294.28|27
1625545960000|2021-07-06 04:32:40|2304|2295.3|2306|2297.3|2306|2297.3|2303.62|2294.92|20
1625545970000|2021-07-06 04:32:50|2305.94|2297.24|2304.83|2296.13|2305.96|2297.26|2304.39|2295.69|23
1625545980000|2021-07-06 04:33:00|2305.29|2296.59|2304.88|2296.18|2305.56|2296.86|2304.86|2296.16|27
1625545990000|2021-07-06 04:33:10|2304.62|2295.92|2303.13|2294.43|2304.62|2295.92|2302.83|2294.13|25
1625546000000|2021-07-06 04:33:20|2303.12|2294.42|2302.87|2294.17|2303.12|2294.42|2301.79|2293.09|23
1625546010000|2021-07-06 04:33:30|2303.08|2294.38|2302.38|2293.68|2303.31|2294.61|2302.28|2293.58|23
1625546020000|2021-07-06 04:33:40|2302.34|2293.64|2302.76|2294.06|2302.94|2294.24|2302.33|2293.63|13
1625546030000|2021-07-06 04:33:50|2302.77|2294.07|2302.73|2294.03|2302.77|2294.07|2302.32|2293.62|21
1625546040000|2021-07-06 04:34:00|2302.72|2294.02|2303.15|2294.45|2303.23|2294.53|2302.59|2293.89|15
1625546050000|2021-07-06 04:34:10|2303|2294.3|2302.07|2293.37|2303|2294.3|2302.06|2293.36|21
1625546060000|2021-07-06 04:34:20|2302.08|2293.38|2302.55|2293.85|2302.66|2293.96|2302.08|2293.38|14
1625546070000|2021-07-06 04:34:30|2302.59|2293.89|2304.79|2296.09|2305.19|2296.49|2302.59|2293.89|26
1625546080000|2021-07-06 04:34:40|2304.71|2296.01|2304.7|2296|2305.24|2296.54|2303.84|2295.14|18
1625546090000|2021-07-06 04:34:50|2304.68|2295.98|2304.83|2296.13|2305.21|2296.51|2304.02|2295.32|23
1625546100000|2021-07-06 04:35:00|2304.9|2296.2|2304.32|2295.62|2305.11|2296.41|2304.12|2295.42|19
1625546110000|2021-07-06 04:35:10|2304.48|2295.78|2304.35|2295.65|2305.41|2296.71|2304.33|2295.63|17
1625546120000|2021-07-06 04:35:20|2304.36|2295.66|2305.06|2296.36|2305.18|2296.48|2304.36|2295.66|18
1625546130000|2021-07-06 04:35:30|2305.31|2296.61|2305.55|2296.85|2305.73|2297.03|2305.22|2296.52|18
1625546140000|2021-07-06 04:35:40|2305.5|2296.8|2306.18|2297.48|2306.31|2297.61|2305.5|2296.8|14
1625546150000|2021-07-06 04:35:50|2306.19|2297.49|2306.33|2297.63|2306.46|2297.76|2306.01|2297.31|12
1625546160000|2021-07-06 04:36:00|2305.78|2297.08|2307.02|2298.32|2307.02|2298.32|2305.62|2296.92|18
1625546170000|2021-07-06 04:36:10|2307.08|2298.38|2307.44|2298.74|2307.78|2299.08|2307.02|2298.32|28
1625546180000|2021-07-06 04:36:20|2307.71|2299.01|2307.63|2298.93|2307.78|2299.08|2307.5|2298.8|14
1625546190000|2021-07-06 04:36:30|2307.75|2299.05|2306.94|2298.24|2307.78|2299.08|2306.94|2298.24|17
1625546200000|2021-07-06 04:36:40|2307.07|2298.37|2308.4|2299.7|2308.4|2299.7|2307.07|2298.37|24
1625546210000|2021-07-06 04:36:50|2308.33|2299.63|2307.87|2299.17|2308.33|2299.63|2307.45|2298.75|25
1625546220000|2021-07-06 04:37:00|2307.85|2299.15|2309.77|2301.07|2309.77|2301.07|2307.85|2299.15|25
1625546230000|2021-07-06 04:37:10|2309.56|2300.86|2309.67|2300.97|2309.72|2301.02|2309.48|2300.78|19
1625546240000|2021-07-06 04:37:20|2309.52|2300.82|2309.6|2300.9|2310.21|2301.51|2309.36|2300.66|25
1625546250000|2021-07-06 04:37:30|2309.51|2300.81|2309.55|2300.85|2309.71|2301.01|2309.23|2300.53|23
1625546260000|2021-07-06 04:37:40|2309.56|2300.86|2309.98|2301.28|2309.98|2301.28|2309.49|2300.79|17
1625546270000|2021-07-06 04:37:50|2309.97|2301.27|2310.92|2302.22|2311.1|2302.4|2309.77|2301.07|22
1625546280000|2021-07-06 04:38:00|2311.09|2302.39|2310.93|2302.23|2311.18|2302.48|2310.55|2301.85|18
1625546290000|2021-07-06 04:38:10|2310.94|2302.24|2311.32|2302.62|2311.32|2302.62|2310.57|2301.87|23
1625546300000|2021-07-06 04:38:20|2311.29|2302.59|2311.8|2303.1|2311.83|2303.13|2311.19|2302.49|24
1625546310000|2021-07-06 04:38:30|2311.79|2303.09|2311.1|2302.4|2312.01|2303.31|2311.1|2302.4|18
1625546320000|2021-07-06 04:38:40|2311.04|2302.34|2311.25|2302.55|2311.49|2302.79|2311.04|2302.34|19
1625546330000|2021-07-06 04:38:50|2311.24|2302.54|2311.39|2302.69|2312.22|2303.52|2311.24|2302.54|23
1625546340000|2021-07-06 04:39:00|2311.27|2302.57|2311.22|2302.52|2311.48|2302.78|2311.22|2302.52|24
1625546350000|2021-07-06 04:39:10|2311.28|2302.58|2311.25|2302.55|2311.38|2302.68|2310.96|2302.26|22
1625546360000|2021-07-06 04:39:20|2311.21|2302.51|2311.12|2302.42|2311.25|2302.55|2311.09|2302.39|20
1625546370000|2021-07-06 04:39:30|2311.15|2302.45|2311.11|2302.41|2311.2|2302.5|2311.05|2302.35|20
1625546380000|2021-07-06 04:39:40|2311.2|2302.5|2311.51|2302.81|2311.54|2302.84|2310.97|2302.27|17
1625546390000|2021-07-06 04:39:50|2311.96|2303.26|2311.16|2302.46|2312.15|2303.45|2311.02|2302.32|25
1625546400000|2021-07-06 04:40:00|2311.1|2302.4|2310.73|2302.03|2311.38|2302.68|2310.68|2301.98|21
1625546410000|2021-07-06 04:40:10|2310.81|2302.11|2310.56|2301.86|2310.81|2302.11|2310.56|2301.86|12
1625546420000|2021-07-06 04:40:20|2310.61|2301.91|2311.82|2303.12|2311.84|2303.14|2310.61|2301.91|18
1625546430000|2021-07-06 04:40:30|2311.72|2303.02|2317.84|2309.14|2318.1|2309.4|2311.64|2302.94|26
1625546440000|2021-07-06 04:40:40|2317.63|2308.93|2317.65|2308.95|2318.65|2309.95|2317.44|2308.74|27
1625546450000|2021-07-06 04:40:50|2317.73|2309.03|2317.13|2308.43|2317.91|2309.21|2317.02|2308.32|26
1625546460000|2021-07-06 04:41:00|2317.24|2308.54|2317.93|2309.23|2318.31|2309.61|2316.75|2308.05|28
1625546470000|2021-07-06 04:41:10|2317.9|2309.2|2322.2|2313.5|2322.2|2313.5|2317.79|2309.09|19
1625546480000|2021-07-06 04:41:20|2322.25|2313.55|2321.01|2312.31|2322.62|2313.92|2319.63|2310.93|25
1625546490000|2021-07-06 04:41:30|2320.95|2312.25|2320.57|2311.87|2321.69|2312.99|2320.16|2311.46|25
1625546500000|2021-07-06 04:41:40|2320.73|2312.03|2319.58|2310.88|2320.73|2312.03|2318.78|2310.08|28
1625546510000|2021-07-06 04:41:50|2320.76|2312.06|2320.47|2311.77|2321.13|2312.43|2320.24|2311.54|26
1625546520000|2021-07-06 04:42:00|2320.38|2311.68|2320.58|2311.88|2321.02|2312.32|2319.41|2310.71|27
1625546530000|2021-07-06 04:42:10|2320.55|2311.85|2319.33|2310.63|2320.55|2311.85|2319.18|2310.48|28
1625546540000|2021-07-06 04:42:20|2319.43|2310.73|2318.95|2310.25|2320.46|2311.76|2318.8|2310.1|27
1625546550000|2021-07-06 04:42:30|2318.98|2310.28|2317.31|2308.61|2318.98|2310.28|2317.25|2308.55|27
1625546560000|2021-07-06 04:42:40|2317.33|2308.63|2315.77|2307.07|2317.99|2309.29|2315.77|2307.07|28
1625546570000|2021-07-06 04:42:50|2315.73|2307.03|2317.64|2308.94|2319.39|2310.69|2315.33|2306.63|26
1625546580000|2021-07-06 04:43:00|2317.85|2309.15|2318.34|2309.64|2318.71|2310.01|2317.79|2309.09|26
1625546590000|2021-07-06 04:43:10|2318.37|2309.67|2316.68|2307.98|2318.45|2309.75|2316.68|2307.98|26
1625546600000|2021-07-06 04:43:20|2316.4|2307.7|2315.34|2306.64|2316.65|2307.95|2315.34|2306.64|25
1625546610000|2021-07-06 04:43:30|2315.3|2306.6|2314.8|2306.1|2315.79|2307.09|2314.8|2306.1|25
1625546620000|2021-07-06 04:43:40|2314.83|2306.13|2314.94|2306.24|2315.16|2306.46|2314.83|2306.13|27
1625546630000|2021-07-06 04:43:50|2314.93|2306.23|2314.94|2306.24|2315.1|2306.4|2314.87|2306.17|29
1625546640000|2021-07-06 04:44:00|2314.93|2306.23|2320.63|2311.93|2320.69|2311.99|2314.6|2305.9|27
1625546650000|2021-07-06 04:44:10|2320.16|2311.46|2320.1|2311.4|2320.51|2311.81|2318.08|2309.38|27
1625546660000|2021-07-06 04:44:20|2320.08|2311.38|2318.29|2309.59|2320.4|2311.7|2318.01|2309.31|28
1625546670000|2021-07-06 04:44:30|2318.42|2309.72|2319.19|2310.49|2320.02|2311.32|2318.42|2309.72|26
1625546680000|2021-07-06 04:44:40|2319.38|2310.68|2319.31|2310.61|2319.81|2311.11|2319.09|2310.39|24
1625546690000|2021-07-06 04:44:50|2319.2|2310.5|2318.78|2310.08|2319.41|2310.71|2318.26|2309.56|25
1625546700000|2021-07-06 04:45:00|2318.98|2310.28|2316.41|2307.71|2318.98|2310.28|2316.41|2307.71|25
1625546710000|2021-07-06 04:45:10|2316.09|2307.39|2314.82|2306.12|2316.29|2307.59|2314.6|2305.9|18
1625546720000|2021-07-06 04:45:20|2314.75|2306.05|2313.74|2305.04|2315.14|2306.44|2313.73|2305.03|20
1625546730000|2021-07-06 04:45:30|2313.83|2305.13|2314.6|2305.9|2314.83|2306.13|2313.68|2304.98|20
1625546740000|2021-07-06 04:45:40|2314.59|2305.89|2314.26|2305.56|2314.94|2306.24|2314.17|2305.47|24
1625546750000|2021-07-06 04:45:50|2314.16|2305.46|2313.7|2305|2314.35|2305.65|2313.7|2305|22
1625546760000|2021-07-06 04:46:00|2313.31|2304.61|2313.55|2304.85|2313.72|2305.02|2313.08|2304.38|14
1625546770000|2021-07-06 04:46:10|2313.56|2304.86|2313.71|2305.01|2313.99|2305.29|2313.56|2304.86|14
1625546780000|2021-07-06 04:46:20|2313.58|2304.88|2313.97|2305.27|2313.97|2305.27|2313.54|2304.84|16
1625546790000|2021-07-06 04:46:30|2313.94|2305.24|2313.8|2305.1|2313.94|2305.24|2313.63|2304.93|21
1625546800000|2021-07-06 04:46:40|2313.76|2305.06|2313.45|2304.75|2313.76|2305.06|2313.1|2304.4|27
1625546810000|2021-07-06 04:46:50|2313.48|2304.78|2313.46|2304.76|2314.82|2306.12|2313.43|2304.73|24
1625546820000|2021-07-06 04:47:00|2313.48|2304.78|2314.19|2305.49|2314.45|2305.75|2313.44|2304.74|13
1625546830000|2021-07-06 04:47:10|2314.29|2305.59|2314.78|2306.08|2314.88|2306.18|2314.29|2305.59|17
1625546840000|2021-07-06 04:47:20|2314.79|2306.09|2314.54|2305.84|2314.97|2306.27|2313.65|2304.95|24
1625546850000|2021-07-06 04:47:30|2314.42|2305.72|2313.85|2305.15|2314.42|2305.72|2313.59|2304.89|19
1625546860000|2021-07-06 04:47:40|2313.8|2305.1|2313.56|2304.86|2313.93|2305.23|2313.35|2304.65|15
1625546870000|2021-07-06 04:47:50|2313.19|2304.49|2313.27|2304.57|2314.04|2305.34|2313.15|2304.45|22
1625546880000|2021-07-06 04:48:00|2313.21|2304.51|2313.67|2304.97|2314.12|2305.42|2313.2|2304.5|23
1625546890000|2021-07-06 04:48:10|2313.66|2304.96|2314.68|2305.98|2314.98|2306.28|2313.25|2304.55|26
1625546900000|2021-07-06 04:48:20|2314.64|2305.94|2314.48|2305.78|2315.1|2306.4|2314.21|2305.51|21
1625546910000|2021-07-06 04:48:30|2314.47|2305.77|2313.96|2305.26|2314.55|2305.85|2313.96|2305.26|18
1625546920000|2021-07-06 04:48:40|2313.97|2305.27|2314.03|2305.33|2314.23|2305.53|2313.92|2305.22|23
1625546930000|2021-07-06 04:48:50|2314|2305.3|2314.07|2305.37|2314.08|2305.38|2313.97|2305.27|9
1625546940000|2021-07-06 04:49:00|2314.13|2305.43|2314.81|2306.11|2314.88|2306.18|2314.13|2305.43|18
1625546950000|2021-07-06 04:49:10|2314.87|2306.17|2314.76|2306.06|2314.89|2306.19|2314.74|2306.04|7
1625546960000|2021-07-06 04:49:20|2314.79|2306.09|2316.02|2307.32|2316.02|2307.32|2314.68|2305.98|14
1625546970000|2021-07-06 04:49:30|2315.94|2307.24|2315.35|2306.65|2315.94|2307.24|2315.02|2306.32|20
1625546980000|2021-07-06 04:49:40|2315.37|2306.67|2316.37|2307.67|2316.37|2307.67|2314.67|2305.97|22
1625546990000|2021-07-06 04:49:50|2316.31|2307.61|2316.48|2307.78|2316.81|2308.11|2316.24|2307.54|28
1625547000000|2021-07-06 04:50:00|2316.56|2307.86|2316.4|2307.7|2316.92|2308.22|2316.4|2307.7|24
1625547010000|2021-07-06 04:50:10|2316.44|2307.74|2317.09|2308.39|2317.09|2308.39|2316.34|2307.64|23
1625547020000|2021-07-06 04:50:20|2316.99|2308.29|2316.4|2307.7|2316.99|2308.29|2316.14|2307.44|17
1625547030000|2021-07-06 04:50:30|2316.41|2307.71|2315.55|2306.85|2316.41|2307.71|2315.45|2306.75|22
1625547040000|2021-07-06 04:50:40|2315.54|2306.84|2317.22|2308.52|2318.63|2309.93|2315.54|2306.84|25
1625547050000|2021-07-06 04:50:50|2317.25|2308.55|2316.56|2307.86|2317.28|2308.58|2316.56|2307.86|24
1625547060000|2021-07-06 04:51:00|2316.78|2308.08|2316.46|2307.76|2317.22|2308.52|2316.46|2307.76|20
1625547070000|2021-07-06 04:51:10|2316.45|2307.75|2316.14|2307.44|2316.67|2307.97|2316.12|2307.42|17
1625547080000|2021-07-06 04:51:20|2316.2|2307.5|2316.44|2307.74|2316.46|2307.76|2315.94|2307.24|15
1625547090000|2021-07-06 04:51:30|2316.33|2307.63|2316.03|2307.33|2316.41|2307.71|2316.01|2307.31|19
1625547100000|2021-07-06 04:51:40|2315.68|2306.98|2316.64|2307.94|2316.64|2307.94|2315.48|2306.78|19
1625547110000|2021-07-06 04:51:50|2316.38|2307.68|2317.21|2308.51|2317.53|2308.83|2316.31|2307.61|21
1625547120000|2021-07-06 04:52:00|2317.18|2308.48|2317.29|2308.59|2317.31|2308.61|2316.99|2308.29|19
1625547130000|2021-07-06 04:52:10|2317.34|2308.64|2317.1|2308.4|2317.34|2308.64|2316.61|2307.91|22
1625547140000|2021-07-06 04:52:20|2317.09|2308.39|2318.15|2309.45|2318.26|2309.56|2316.65|2307.95|17
1625547150000|2021-07-06 04:52:30|2317.9|2309.2|2318.59|2309.89|2318.99|2310.29|2317.3|2308.6|20
1625547160000|2021-07-06 04:52:40|2318.99|2310.29|2318.68|2309.98|2319.2|2310.5|2318.5|2309.8|17
1625547170000|2021-07-06 04:52:50|2318.51|2309.81|2316.98|2308.28|2319.06|2310.36|2316.9|2308.2|23
1625547180000|2021-07-06 04:53:00|2316.87|2308.17|2315.93|2307.23|2317.14|2308.44|2315.93|2307.23|26
1625547190000|2021-07-06 04:53:10|2316.01|2307.31|2317.84|2309.14|2317.89|2309.19|2315.97|2307.27|18
1625547200000|2021-07-06 04:53:20|2317.86|2309.16|2317.43|2308.73|2317.86|2309.16|2317.42|2308.72|18
1625547210000|2021-07-06 04:53:30|2317.42|2308.72|2317.57|2308.87|2317.62|2308.92|2317.42|2308.72|10
1625547220000|2021-07-06 04:53:40|2317.56|2308.86|2317.04|2308.34|2317.56|2308.86|2316.83|2308.13|20
1625547230000|2021-07-06 04:53:50|2316.9|2308.2|2316.89|2308.19|2316.99|2308.29|2316.7|2308|19
1625547240000|2021-07-06 04:54:00|2316.82|2308.12|2316.87|2308.17|2316.97|2308.27|2316.54|2307.84|13
1625547250000|2021-07-06 04:54:10|2316.85|2308.15|2317.52|2308.82|2317.52|2308.82|2316.52|2307.82|18
1625547260000|2021-07-06 04:54:20|2317.93|2309.23|2317.01|2308.31|2318.5|2309.8|2316.98|2308.28|23
1625547270000|2021-07-06 04:54:30|2316.96|2308.26|2316.88|2308.18|2317.03|2308.33|2316.79|2308.09|21
1625547280000|2021-07-06 04:54:40|2316.9|2308.2|2317.06|2308.36|2317.27|2308.57|2316.81|2308.11|23
1625547290000|2021-07-06 04:54:50|2317.07|2308.37|2317.12|2308.42|2317.26|2308.56|2316.86|2308.16|24
1625547300000|2021-07-06 04:55:00|2317.2|2308.5|2317.18|2308.48|2317.93|2309.23|2317.13|2308.43|26
1625547310000|2021-07-06 04:55:10|2317.21|2308.51|2317.32|2308.62|2317.35|2308.65|2317.14|2308.44|21
1625547320000|2021-07-06 04:55:20|2317.3|2308.6|2317.56|2308.86|2318|2309.3|2316.7|2308|22
1625547330000|2021-07-06 04:55:30|2317.63|2308.93|2318.03|2309.33|2318.77|2310.07|2317.45|2308.75|21
1625547340000|2021-07-06 04:55:40|2318.04|2309.34|2318.16|2309.46|2318.16|2309.46|2317.48|2308.78|23
1625547350000|2021-07-06 04:55:50|2318.15|2309.45|2318.37|2309.67|2318.49|2309.79|2318.02|2309.32|22
1625547360000|2021-07-06 04:56:00|2318.36|2309.66|2318.41|2309.71|2318.42|2309.72|2318.32|2309.62|9
1625547370000|2021-07-06 04:56:10|2318.42|2309.72|2318.75|2310.05|2319.27|2310.57|2318.42|2309.72|24
1625547380000|2021-07-06 04:56:20|2318.66|2309.96|2317.91|2309.21|2319.06|2310.36|2317.88|2309.18|25
1625547390000|2021-07-06 04:56:30|2318.13|2309.43|2317.92|2309.22|2318.43|2309.73|2317.53|2308.83|28
1625547400000|2021-07-06 04:56:40|2317.99|2309.29|2317.79|2309.09|2318.13|2309.43|2317.56|2308.86|21
1625547410000|2021-07-06 04:56:50|2317.8|2309.1|2317.31|2308.61|2318.01|2309.31|2317.31|2308.61|23
1625547420000|2021-07-06 04:57:00|2317.32|2308.62|2317.22|2308.52|2317.42|2308.72|2317.07|2308.37|23
1625547430000|2021-07-06 04:57:10|2317.19|2308.49|2318|2309.3|2318|2309.3|2315.81|2307.11|27
1625547440000|2021-07-06 04:57:20|2317.79|2309.09|2317.74|2309.04|2318.11|2309.41|2317.5|2308.8|25
1625547450000|2021-07-06 04:57:30|2317.92|2309.22|2316.94|2308.24|2317.93|2309.23|2316.94|2308.24|25
1625547460000|2021-07-06 04:57:40|2316.96|2308.26|2316.59|2307.89|2317.04|2308.34|2316.56|2307.86|22
1625547470000|2021-07-06 04:57:50|2316.99|2308.29|2316.77|2308.07|2317.79|2309.09|2316.51|2307.81|22
1625547480000|2021-07-06 04:58:00|2316.8|2308.1|2317.66|2308.96|2318.48|2309.78|2316.8|2308.1|24
1625547490000|2021-07-06 04:58:10|2317.7|2309|2317.71|2309.01|2318.61|2309.91|2317.42|2308.72|27
1625547500000|2021-07-06 04:58:20|2317.75|2309.05|2318.54|2309.84|2319.03|2310.33|2317.75|2309.05|24
1625547510000|2021-07-06 04:58:30|2318.93|2310.23|2318.86|2310.16|2319.51|2310.81|2318.35|2309.65|27
1625547520000|2021-07-06 04:58:40|2318.95|2310.25|2318.65|2309.95|2318.99|2310.29|2318.64|2309.94|22
1625547530000|2021-07-06 04:58:50|2318.68|2309.98|2319.15|2310.45|2319.29|2310.59|2318.68|2309.98|19
1625547540000|2021-07-06 04:59:00|2319.18|2310.48|2319.7|2311|2319.7|2311|2319.09|2310.39|18
1625547550000|2021-07-06 04:59:10|2319.62|2310.92|2320.03|2311.33|2320.03|2311.33|2318.84|2310.14|27
1625547560000|2021-07-06 04:59:20|2320.06|2311.36|2320.96|2312.26|2321.19|2312.49|2319.96|2311.26|18
1625547570000|2021-07-06 04:59:30|2321.12|2312.42|2322.41|2313.71|2322.46|2313.76|2321.07|2312.37|21
1625547580000|2021-07-06 04:59:40|2322.77|2314.07|2322.57|2313.87|2323.21|2314.51|2322.32|2313.62|26
1625547590000|2021-07-06 04:59:50|2322.32|2313.62|2322.07|2313.37|2322.32|2313.62|2321.3|2312.6|20
1625547600000|2021-07-06 05:00:00|2322.17|2313.47|2326.58|2317.88|2326.58|2317.88|2322.1|2313.4|26
1625547610000|2021-07-06 05:00:10|2326.61|2317.91|2326.93|2318.23|2327.8|2319.1|2325.73|2317.03|26
1625547620000|2021-07-06 05:00:20|2326.94|2318.24|2323.17|2314.47|2327.05|2318.35|2323.17|2314.47|26
1625547630000|2021-07-06 05:00:30|2323|2314.3|2321.8|2313.1|2323|2314.3|2320.66|2311.96|26
1625547640000|2021-07-06 05:00:40|2321.66|2312.96|2322.84|2314.14|2322.84|2314.14|2321.5|2312.8|18
1625547650000|2021-07-06 05:00:50|2322.94|2314.24|2321.04|2312.34|2322.98|2314.28|2321.04|2312.34|25
1625547660000|2021-07-06 05:01:00|2321.25|2312.55|2320.6|2311.9|2322.45|2313.75|2319.76|2311.06|28
1625547670000|2021-07-06 05:01:10|2320.58|2311.88|2320.12|2311.42|2320.87|2312.17|2320.1|2311.4|26
1625547680000|2021-07-06 05:01:20|2320.13|2311.43|2319.69|2310.99|2321.07|2312.37|2319.69|2310.99|27
1625547690000|2021-07-06 05:01:30|2319.7|2311|2318.29|2309.59|2319.72|2311.02|2317.92|2309.22|24
1625547700000|2021-07-06 05:01:40|2318.31|2309.61|2317.87|2309.17|2318.31|2309.61|2317.8|2309.1|17
1625547710000|2021-07-06 05:01:50|2318.59|2309.89|2317.75|2309.05|2318.89|2310.19|2317.62|2308.92|22
1625547720000|2021-07-06 05:02:00|2317.69|2308.99|2317.25|2308.55|2317.69|2308.99|2317.25|2308.55|18
1625547730000|2021-07-06 05:02:10|2317.26|2308.56|2317.47|2308.77|2317.47|2308.77|2317.18|2308.48|11
1625547740000|2021-07-06 05:02:20|2317.46|2308.76|2317.01|2308.31|2317.71|2309.01|2317.01|2308.31|19
1625547750000|2021-07-06 05:02:30|2317|2308.3|2317.72|2309.02|2318.12|2309.42|2316.96|2308.26|19
1625547760000|2021-07-06 05:02:40|2317.74|2309.04|2317.43|2308.73|2318.07|2309.37|2317.25|2308.55|23
1625547770000|2021-07-06 05:02:50|2317.39|2308.69|2317.49|2308.79|2317.73|2309.03|2317.39|2308.69|17
1625547780000|2021-07-06 05:03:00|2317.46|2308.76|2317.78|2309.08|2317.78|2309.08|2317.1|2308.4|22
1625547790000|2021-07-06 05:03:10|2317.71|2309.01|2317.57|2308.87|2317.79|2309.09|2317.41|2308.71|16
1625547800000|2021-07-06 05:03:20|2317.56|2308.86|2317.57|2308.87|2317.57|2308.87|2317.46|2308.76|15
1625547810000|2021-07-06 05:03:30|2317.6|2308.9|2316.96|2308.26|2317.67|2308.97|2316.96|2308.26|20
1625547820000|2021-07-06 05:03:40|2316.98|2308.28|2316.6|2307.9|2316.99|2308.29|2316.6|2307.9|12
1625547830000|2021-07-06 05:03:50|2316.72|2308.02|2316.83|2308.13|2317.31|2308.61|2316.72|2308.02|15
1625547840000|2021-07-06 05:04:00|2316.81|2308.11|2319.12|2310.42|2319.12|2310.42|2316.81|2308.11|19
1625547850000|2021-07-06 05:04:10|2319|2310.3|2318.09|2309.39|2319|2310.3|2318.02|2309.32|25
1625547860000|2021-07-06 05:04:20|2318.03|2309.33|2317.57|2308.87|2318.09|2309.39|2317.36|2308.66|16
1625547870000|2021-07-06 05:04:30|2317.49|2308.79|2317.92|2309.22|2317.99|2309.29|2317.36|2308.66|19
1625547880000|2021-07-06 05:04:40|2317.93|2309.23|2317.91|2309.21|2317.93|2309.23|2317.68|2308.98|10
1625547890000|2021-07-06 05:04:50|2317.67|2308.97|2318.4|2309.7|2318.57|2309.87|2317.67|2308.97|18
1625547900000|2021-07-06 05:05:00|2318.36|2309.66|2317.35|2308.65|2318.45|2309.75|2317.32|2308.62|25
1625547910000|2021-07-06 05:05:10|2317.34|2308.64|2317.71|2309.01|2317.88|2309.18|2317.21|2308.51|20
1625547920000|2021-07-06 05:05:20|2317.74|2309.04|2317.69|2308.99|2317.85|2309.15|2317.54|2308.84|23
1625547930000|2021-07-06 05:05:30|2317.62|2308.92|2317.45|2308.75|2317.69|2308.99|2317.29|2308.59|24
1625547940000|2021-07-06 05:05:40|2317.44|2308.74|2317.43|2308.73|2317.54|2308.84|2317.37|2308.67|18
1625547950000|2021-07-06 05:05:50|2317.45|2308.75|2317.45|2308.75|2317.51|2308.81|2317.39|2308.69|15
1625547960000|2021-07-06 05:06:00|2317.44|2308.74|2317.51|2308.81|2317.51|2308.81|2317.33|2308.63|9
1625547970000|2021-07-06 05:06:10|2317.53|2308.83|2317.61|2308.91|2318.41|2309.71|2317.53|2308.83|22
1625547980000|2021-07-06 05:06:20|2317.6|2308.9|2317.74|2309.04|2317.87|2309.17|2317.6|2308.9|12
1625547990000|2021-07-06 05:06:30|2317.77|2309.07|2317.73|2309.03|2317.97|2309.27|2317.73|2309.03|14
1625548000000|2021-07-06 05:06:40|2317.72|2309.02|2317.72|2309.02|2317.87|2309.17|2317.64|2308.94|16
1625548010000|2021-07-06 05:06:50|2317.87|2309.17|2317.42|2308.72|2317.87|2309.17|2317.12|2308.42|20
1625548020000|2021-07-06 05:07:00|2317.3|2308.6|2317.48|2308.78|2317.62|2308.92|2317.3|2308.6|25
1625548030000|2021-07-06 05:07:10|2317.5|2308.8|2316.56|2307.86|2317.6|2308.9|2316.56|2307.86|21
1625548040000|2021-07-06 05:07:20|2316.58|2307.88|2316.16|2307.46|2316.71|2308.01|2315.89|2307.19|23
1625548050000|2021-07-06 05:07:30|2316.25|2307.55|2316.07|2307.37|2316.39|2307.69|2315.66|2306.96|21
1625548060000|2021-07-06 05:07:40|2315.97|2307.27|2316.02|2307.32|2316.22|2307.52|2315.56|2306.86|26
1625548070000|2021-07-06 05:07:50|2314.59|2305.89|2315.23|2306.53|2315.61|2306.91|2314.39|2305.69|21
1625548080000|2021-07-06 05:08:00|2315.29|2306.59|2314.75|2306.05|2315.35|2306.65|2314.63|2305.93|20
1625548090000|2021-07-06 05:08:10|2314.69|2305.99|2314.68|2305.98|2314.8|2306.1|2314.44|2305.74|14
1625548100000|2021-07-06 05:08:20|2314.58|2305.88|2317.14|2308.44|2317.14|2308.44|2314.48|2305.78|25
1625548110000|2021-07-06 05:08:30|2316.37|2307.67|2315.07|2306.37|2316.51|2307.81|2315.07|2306.37|23
1625548120000|2021-07-06 05:08:40|2314.88|2306.18|2314.74|2306.04|2315.41|2306.71|2314.74|2306.04|15
1625548130000|2021-07-06 05:08:50|2314.63|2305.93|2314.83|2306.13|2315.24|2306.54|2314.31|2305.61|20
1625548140000|2021-07-06 05:09:00|2315.28|2306.58|2315.05|2306.35|2315.28|2306.58|2314.96|2306.26|20
1625548150000|2021-07-06 05:09:10|2315.13|2306.43|2316.37|2307.67|2316.4|2307.7|2313.84|2305.14|25
1625548160000|2021-07-06 05:09:20|2316.51|2307.81|2315.75|2307.05|2316.55|2307.85|2315.74|2307.04|27
1625548170000|2021-07-06 05:09:30|2315.79|2307.09|2316.77|2308.07|2316.77|2308.07|2315.72|2307.02|25
1625548180000|2021-07-06 05:09:40|2316.78|2308.08|2317.24|2308.54|2317.74|2309.04|2316.67|2307.97|25
1625548190000|2021-07-06 05:09:50|2317.28|2308.58|2316.43|2307.73|2317.28|2308.58|2315.98|2307.28|22
1625548200000|2021-07-06 05:10:00|2316.4|2307.7|2315.55|2306.85|2316.52|2307.82|2315.54|2306.84|20
1625548210000|2021-07-06 05:10:10|2315.6|2306.9|2316.97|2308.27|2316.97|2308.27|2315.6|2306.9|14
1625548220000|2021-07-06 05:10:20|2317.08|2308.38|2317.57|2308.87|2317.77|2309.07|2316.91|2308.21|23
1625548230000|2021-07-06 05:10:30|2317.55|2308.85|2318.09|2309.39|2318.34|2309.64|2317.55|2308.85|18
1625548240000|2021-07-06 05:10:40|2318.17|2309.47|2318.8|2310.1|2319|2310.3|2318.17|2309.47|26
1625548250000|2021-07-06 05:10:50|2318.87|2310.17|2318.7|2310|2319.13|2310.43|2318.44|2309.74|21
1625548260000|2021-07-06 05:11:00|2318.73|2310.03|2317.35|2308.65|2318.79|2310.09|2317.29|2308.59|17
1625548270000|2021-07-06 05:11:10|2317.41|2308.71|2317.61|2308.91|2317.61|2308.91|2317.27|2308.57|22
1625548280000|2021-07-06 05:11:20|2317.85|2309.15|2318.25|2309.55|2318.44|2309.74|2317.85|2309.15|17
1625548290000|2021-07-06 05:11:30|2318.22|2309.52|2318.35|2309.65|2318.35|2309.65|2318.21|2309.51|5
1625548300000|2021-07-06 05:11:40|2318.43|2309.73|2318.26|2309.56|2318.45|2309.75|2318.26|2309.56|13
1625548310000|2021-07-06 05:11:50|2318.19|2309.49|2319.16|2310.46|2319.26|2310.56|2318.19|2309.49|19
1625548320000|2021-07-06 05:12:00|2319.13|2310.43|2318.3|2309.6|2319.16|2310.46|2318.28|2309.58|23
1625548330000|2021-07-06 05:12:10|2318.01|2309.31|2317.23|2308.53|2318.01|2309.31|2317.07|2308.37|20
1625548340000|2021-07-06 05:12:20|2317.18|2308.48|2317.3|2308.6|2317.57|2308.87|2316.9|2308.2|21
1625548350000|2021-07-06 05:12:30|2317.61|2308.91|2317.47|2308.77|2317.61|2308.91|2317.29|2308.59|17
1625548360000|2021-07-06 05:12:40|2317.43|2308.73|2317.94|2309.24|2317.94|2309.24|2317.35|2308.65|10
1625548370000|2021-07-06 05:12:50|2317.95|2309.25|2318.05|2309.35|2318.33|2309.63|2317.95|2309.25|14
1625548380000|2021-07-06 05:13:00|2318.09|2309.39|2318.05|2309.35|2318.09|2309.39|2317.94|2309.24|15
1625548390000|2021-07-06 05:13:10|2318.11|2309.41|2318.66|2309.96|2318.66|2309.96|2318.11|2309.41|24
1625548400000|2021-07-06 05:13:20|2318.71|2310.01|2318.56|2309.86|2318.9|2310.2|2318.54|2309.84|17
1625548410000|2021-07-06 05:13:30|2318.85|2310.15|2318.84|2310.14|2319.04|2310.34|2318.73|2310.03|21
1625548420000|2021-07-06 05:13:40|2318.82|2310.12|2318.31|2309.61|2318.82|2310.12|2318.31|2309.61|11
1625548430000|2021-07-06 05:13:50|2318.53|2309.83|2318.72|2310.02|2319.02|2310.32|2318.53|2309.83|10
1625548440000|2021-07-06 05:14:00|2318.47|2309.77|2317.89|2309.19|2318.47|2309.77|2317.89|2309.19|15
1625548450000|2021-07-06 05:14:10|2317.86|2309.16|2318.18|2309.48|2318.18|2309.48|2317.51|2308.81|13
1625548460000|2021-07-06 05:14:20|2318.24|2309.54|2318.79|2310.09|2318.94|2310.24|2318.03|2309.33|21
1625548470000|2021-07-06 05:14:30|2318.76|2310.06|2318.48|2309.78|2318.77|2310.07|2318.45|2309.75|17
1625548480000|2021-07-06 05:14:40|2318.56|2309.86|2319.15|2310.45|2319.22|2310.52|2318.56|2309.86|9
1625548490000|2021-07-06 05:14:50|2319.14|2310.44|2319.09|2310.39|2319.29|2310.59|2319.04|2310.34|17
1625548500000|2021-07-06 05:15:00|2319.04|2310.34|2319.57|2310.87|2319.57|2310.87|2319.01|2310.31|20
1625548510000|2021-07-06 05:15:10|2319.81|2311.11|2321.75|2313.05|2321.77|2313.07|2319.76|2311.06|24
1625548520000|2021-07-06 05:15:20|2321.76|2313.06|2322.66|2313.96|2322.74|2314.04|2321.76|2313.06|21
1625548530000|2021-07-06 05:15:30|2322.64|2313.94|2323.93|2315.23|2324.21|2315.51|2322.58|2313.88|20
1625548540000|2021-07-06 05:15:40|2323.91|2315.21|2321.73|2313.03|2323.91|2315.21|2321.73|2313.03|25
1625548550000|2021-07-06 05:15:50|2321.71|2313.01|2321.93|2313.23|2322|2313.3|2321.58|2312.88|22
1625548560000|2021-07-06 05:16:00|2321.94|2313.24|2322.39|2313.69|2322.6|2313.9|2321.94|2313.24|26
1625548570000|2021-07-06 05:16:10|2322.38|2313.68|2326.28|2317.58|2328.92|2320.22|2321.94|2313.24|28
1625548580000|2021-07-06 05:16:20|2326.3|2317.6|2325.63|2316.93|2326.67|2317.97|2325.19|2316.49|29
1625548590000|2021-07-06 05:16:30|2325.55|2316.85|2324.74|2316.04|2325.55|2316.85|2323.5|2314.8|26
1625548600000|2021-07-06 05:16:40|2324.68|2315.98|2325.16|2316.46|2326.65|2317.95|2324.45|2315.75|26
1625548610000|2021-07-06 05:16:50|2325.09|2316.39|2324.27|2315.57|2325.62|2316.92|2324.27|2315.57|24
1625548620000|2021-07-06 05:17:00|2324.18|2315.48|2322.07|2313.37|2324.18|2315.48|2322.07|2313.37|23
1625548630000|2021-07-06 05:17:10|2322.14|2313.44|2321.74|2313.04|2322.33|2313.63|2321.21|2312.51|26
1625548640000|2021-07-06 05:17:20|2321.93|2313.23|2321.94|2313.24|2322.54|2313.84|2321.61|2312.91|26
1625548650000|2021-07-06 05:17:30|2321.95|2313.25|2322.05|2313.35|2322.06|2313.36|2321.69|2312.99|24
1625548660000|2021-07-06 05:17:40|2321.96|2313.26|2322.65|2313.95|2322.67|2313.97|2321.83|2313.13|21
1625548670000|2021-07-06 05:17:50|2322.57|2313.87|2321.51|2312.81|2322.8|2314.1|2321.51|2312.81|20
1625548680000|2021-07-06 05:18:00|2321.49|2312.79|2321.07|2312.37|2321.86|2313.16|2320.96|2312.26|28
1625548690000|2021-07-06 05:18:10|2321.06|2312.36|2321.36|2312.66|2321.46|2312.76|2321.01|2312.31|21
1625548700000|2021-07-06 05:18:20|2321.48|2312.78|2321.47|2312.77|2321.52|2312.82|2321.16|2312.46|27
1625548710000|2021-07-06 05:18:30|2321.9|2313.2|2321.65|2312.95|2322.11|2313.41|2321.22|2312.52|22
1625548720000|2021-07-06 05:18:40|2321.55|2312.85|2321.56|2312.86|2321.62|2312.92|2321.4|2312.7|22
1625548730000|2021-07-06 05:18:50|2321.82|2313.12|2322.05|2313.35|2322.26|2313.56|2321.82|2313.12|21
1625548740000|2021-07-06 05:19:00|2322.04|2313.34|2323.32|2314.62|2323.37|2314.67|2322.03|2313.33|25
1625548750000|2021-07-06 05:19:10|2323.46|2314.76|2323.1|2314.4|2324.65|2315.95|2323.07|2314.37|27
1625548760000|2021-07-06 05:19:20|2323.22|2314.52|2323.07|2314.37|2323.45|2314.75|2322.63|2313.93|21
1625548770000|2021-07-06 05:19:30|2322.88|2314.18|2323.14|2314.44|2323.19|2314.49|2322.74|2314.04|26
1625548780000|2021-07-06 05:19:40|2323.31|2314.61|2323.22|2314.52|2323.34|2314.64|2323.05|2314.35|19
1625548790000|2021-07-06 05:19:50|2323.21|2314.51|2322.69|2313.99|2323.35|2314.65|2322.46|2313.76|24
1625548800000|2021-07-06 05:20:00|2322.64|2313.94|2322.36|2313.66|2322.64|2313.94|2322.29|2313.59|15
1625548810000|2021-07-06 05:20:10|2322.35|2313.65|2322.35|2313.65|2322.88|2314.18|2322.16|2313.46|23
1625548820000|2021-07-06 05:20:20|2322.26|2313.56|2322.23|2313.53|2322.35|2313.65|2322.17|2313.47|16
1625548830000|2021-07-06 05:20:30|2322.25|2313.55|2322.01|2313.31|2323.08|2314.38|2321.96|2313.26|27
1625548840000|2021-07-06 05:20:40|2322|2313.3|2321.97|2313.27|2322.12|2313.42|2321.96|2313.26|15
1625548850000|2021-07-06 05:20:50|2321.99|2313.29|2322.47|2313.77|2322.47|2313.77|2321.99|2313.29|7
1625548860000|2021-07-06 05:21:00|2322.53|2313.83|2322.51|2313.81|2322.61|2313.91|2322.39|2313.69|19
1625548870000|2021-07-06 05:21:10|2322.49|2313.79|2323.62|2314.92|2323.62|2314.92|2322.49|2313.79|24
1625548880000|2021-07-06 05:21:20|2323.64|2314.94|2323.82|2315.12|2323.93|2315.23|2323.64|2314.94|13
1625548890000|2021-07-06 05:21:30|2323.8|2315.1|2323.53|2314.83|2323.8|2315.1|2323.5|2314.8|20
1625548900000|2021-07-06 05:21:40|2323.51|2314.81|2324.41|2315.71|2324.41|2315.71|2323.01|2314.31|24
1625548910000|2021-07-06 05:21:50|2324.39|2315.69|2324.61|2315.91|2324.61|2315.91|2324.22|2315.52|17
1625548920000|2021-07-06 05:22:00|2324.63|2315.93|2323.47|2314.77|2324.63|2315.93|2322.87|2314.17|23
1625548930000|2021-07-06 05:22:10|2323.49|2314.79|2324.11|2315.41|2324.12|2315.42|2322.95|2314.25|25
1625548940000|2021-07-06 05:22:20|2324.13|2315.43|2323.23|2314.53|2324.13|2315.43|2323.17|2314.47|15
1625548950000|2021-07-06 05:22:30|2323.27|2314.57|2323.28|2314.58|2323.57|2314.87|2323.19|2314.49|14
1625548960000|2021-07-06 05:22:40|2323.23|2314.53|2323.84|2315.14|2323.95|2315.25|2323.23|2314.53|17
1625548970000|2021-07-06 05:22:50|2323.86|2315.16|2323.39|2314.69|2323.92|2315.22|2323.28|2314.58|13
1625548980000|2021-07-06 05:23:00|2323.41|2314.71|2323.23|2314.53|2323.75|2315.05|2323.23|2314.53|14
1625548990000|2021-07-06 05:23:10|2323.26|2314.56|2323.1|2314.4|2323.3|2314.6|2323.08|2314.38|14
1625549000000|2021-07-06 05:23:20|2323.14|2314.44|2323.71|2315.01|2323.99|2315.29|2323.14|2314.44|20
1625549010000|2021-07-06 05:23:30|2323.69|2314.99|2323.14|2314.44|2323.69|2314.99|2323.14|2314.44|17
1625549020000|2021-07-06 05:23:40|2323.13|2314.43|2323.18|2314.48|2323.6|2314.9|2322.65|2313.95|24
1625549030000|2021-07-06 05:23:50|2323.21|2314.51|2323.28|2314.58|2323.35|2314.65|2322.65|2313.95|25
1625549040000|2021-07-06 05:24:00|2323.32|2314.62|2323.19|2314.49|2323.38|2314.68|2323.17|2314.47|12
1625549050000|2021-07-06 05:24:10|2323.17|2314.47|2322.95|2314.25|2323.17|2314.47|2322.61|2313.91|16
1625549060000|2021-07-06 05:24:20|2322.89|2314.19|2322.83|2314.13|2323.28|2314.58|2322.83|2314.13|8
1625549070000|2021-07-06 05:24:30|2322.77|2314.07|2322.77|2314.07|2322.98|2314.28|2322.73|2314.03|15
1625549080000|2021-07-06 05:24:40|2322.78|2314.08|2322.73|2314.03|2322.84|2314.14|2322.66|2313.96|16
1625549090000|2021-07-06 05:24:50|2322.76|2314.06|2322.1|2313.4|2322.83|2314.13|2322.1|2313.4|14
1625549100000|2021-07-06 05:25:00|2322.21|2313.51|2322.13|2313.43|2322.64|2313.94|2322.1|2313.4|14
1625549110000|2021-07-06 05:25:10|2322.1|2313.4|2323.78|2315.08|2323.78|2315.08|2322.1|2313.4|11
1625549120000|2021-07-06 05:25:20|2323.74|2315.04|2323.52|2314.82|2323.87|2315.17|2323.27|2314.57|20
1625549130000|2021-07-06 05:25:30|2323.65|2314.95|2323.61|2314.91|2323.65|2314.95|2323.37|2314.67|19
1625549140000|2021-07-06 05:25:40|2323.63|2314.93|2324.47|2315.77|2324.56|2315.86|2323.63|2314.93|22
1625549150000|2021-07-06 05:25:50|2324.51|2315.81|2324.54|2315.84|2324.57|2315.87|2324.51|2315.81|12
1625549160000|2021-07-06 05:26:00|2324.49|2315.79|2324.87|2316.17|2324.92|2316.22|2324.37|2315.67|22
1625549170000|2021-07-06 05:26:10|2324.88|2316.18|2324.85|2316.15|2325.04|2316.34|2324.8|2316.1|17
1625549180000|2021-07-06 05:26:20|2324.87|2316.17|2324.96|2316.26|2324.99|2316.29|2324.77|2316.07|12
1625549190000|2021-07-06 05:26:30|2324.97|2316.27|2327.24|2318.54|2327.24|2318.54|2324.93|2316.23|19
1625549200000|2021-07-06 05:26:40|2327.26|2318.56|2332.44|2323.74|2332.72|2324.02|2327.25|2318.55|16
1625549210000|2021-07-06 05:26:50|2332.2|2323.5|2331.06|2322.36|2333.39|2324.69|2330.94|2322.24|23
1625549220000|2021-07-06 05:27:00|2331.09|2322.39|2331.37|2322.67|2331.55|2322.85|2330.61|2321.91|24
1625549230000|2021-07-06 05:27:10|2331.33|2322.63|2329.13|2320.43|2331.67|2322.97|2329.13|2320.43|27
1625549240000|2021-07-06 05:27:20|2329.45|2320.75|2330.52|2321.82|2330.85|2322.15|2329.45|2320.75|22
1625549250000|2021-07-06 05:27:30|2330.5|2321.8|2332.4|2323.7|2332.4|2323.7|2330.48|2321.78|22
1625549260000|2021-07-06 05:27:40|2332.37|2323.67|2331.39|2322.69|2332.48|2323.78|2331.27|2322.57|26
1625549270000|2021-07-06 05:27:50|2331.37|2322.67|2331.12|2322.42|2331.41|2322.71|2330.9|2322.2|19
1625549280000|2021-07-06 05:28:00|2331.06|2322.36|2330.71|2322.01|2331.11|2322.41|2330.67|2321.97|27
1625549290000|2021-07-06 05:28:10|2330.78|2322.08|2330.4|2321.7|2331.02|2322.32|2330.38|2321.68|27
1625549300000|2021-07-06 05:28:20|2330.34|2321.64|2330.61|2321.91|2330.69|2321.99|2330.34|2321.64|20
1625549310000|2021-07-06 05:28:30|2330.56|2321.86|2329.17|2320.47|2330.56|2321.86|2328.65|2319.95|20
1625549320000|2021-07-06 05:28:40|2329.15|2320.45|2329.37|2320.67|2329.39|2320.69|2328.47|2319.77|26
1625549330000|2021-07-06 05:28:50|2329.11|2320.41|2327.58|2318.88|2329.65|2320.95|2327.58|2318.88|26
1625549340000|2021-07-06 05:29:00|2327.38|2318.68|2326.26|2317.56|2327.53|2318.83|2325.69|2316.99|25
1625549350000|2021-07-06 05:29:10|2326.27|2317.57|2327.61|2318.91|2327.79|2319.09|2325.93|2317.23|22
1625549360000|2021-07-06 05:29:20|2327.6|2318.9|2327.48|2318.78|2327.83|2319.13|2327.32|2318.62|16
1625549370000|2021-07-06 05:29:30|2327.49|2318.79|2326.38|2317.68|2327.49|2318.79|2326.29|2317.59|22
1625549380000|2021-07-06 05:29:40|2326.3|2317.6|2326.44|2317.74|2326.91|2318.21|2326.06|2317.36|19
1625549390000|2021-07-06 05:29:50|2326.59|2317.89|2326.83|2318.13|2327.07|2318.37|2326.59|2317.89|26
1625549400000|2021-07-06 05:30:00|2326.81|2318.11|2326.75|2318.05|2328.41|2319.71|2326.75|2318.05|25
1625549410000|2021-07-06 05:30:10|2326.67|2317.97|2325.91|2317.21|2327.06|2318.36|2325.91|2317.21|27
1625549420000|2021-07-06 05:30:20|2325.7|2317|2324.44|2315.74|2325.7|2317|2324.19|2315.49|27
1625549430000|2021-07-06 05:30:30|2324.41|2315.71|2324.35|2315.65|2324.45|2315.75|2324.1|2315.4|26
1625549440000|2021-07-06 05:30:40|2324.49|2315.79|2323.9|2315.2|2324.61|2315.91|2323.9|2315.2|20
1625549450000|2021-07-06 05:30:50|2324.12|2315.42|2323.88|2315.18|2324.36|2315.66|2323.88|2315.18|25
1625549460000|2021-07-06 05:31:00|2323.84|2315.14|2323.76|2315.06|2324.21|2315.51|2323.52|2314.82|24
1625549470000|2021-07-06 05:31:10|2323.77|2315.07|2323.79|2315.09|2323.92|2315.22|2323.69|2314.99|26
1625549480000|2021-07-06 05:31:20|2323.78|2315.08|2324.21|2315.51|2324.24|2315.54|2323.74|2315.04|24
1625549490000|2021-07-06 05:31:30|2324.2|2315.5|2323.67|2314.97|2324.29|2315.59|2323.59|2314.89|21
1625549500000|2021-07-06 05:31:40|2323.69|2314.99|2323.82|2315.12|2324.03|2315.33|2323.69|2314.99|18
1625549510000|2021-07-06 05:31:50|2323.77|2315.07|2323.98|2315.28|2324.04|2315.34|2323.68|2314.98|23
1625549520000|2021-07-06 05:32:00|2323.97|2315.27|2323.74|2315.04|2323.97|2315.27|2323.62|2314.92|22
1625549530000|2021-07-06 05:32:10|2323.82|2315.12|2323.83|2315.13|2323.86|2315.16|2323.72|2315.02|13
1625549540000|2021-07-06 05:32:20|2323.8|2315.1|2323.69|2314.99|2323.8|2315.1|2323.69|2314.99|12
1625549550000|2021-07-06 05:32:30|2323.63|2314.93|2323.88|2315.18|2324.1|2315.4|2322.75|2314.05|26
1625549560000|2021-07-06 05:32:40|2323.94|2315.24|2323.85|2315.15|2323.95|2315.25|2323.46|2314.76|23
1625549570000|2021-07-06 05:32:50|2323.88|2315.18|2322.02|2313.32|2323.89|2315.19|2321.9|2313.2|27
1625549580000|2021-07-06 05:33:00|2321.87|2313.17|2321.44|2312.74|2322.09|2313.39|2321.42|2312.72|19
1625549590000|2021-07-06 05:33:10|2321.62|2312.92|2321.41|2312.71|2321.73|2313.03|2321.04|2312.34|21
1625549600000|2021-07-06 05:33:20|2321.46|2312.76|2322.25|2313.55|2322.48|2313.78|2321.46|2312.76|27
1625549610000|2021-07-06 05:33:30|2322.26|2313.56|2321.72|2313.02|2322.54|2313.84|2321.65|2312.95|25
1625549620000|2021-07-06 05:33:40|2321.8|2313.1|2321.6|2312.9|2321.87|2313.17|2321.52|2312.82|23
1625549630000|2021-07-06 05:33:50|2321.65|2312.95|2322.05|2313.35|2322.05|2313.35|2321.63|2312.93|19
1625549640000|2021-07-06 05:34:00|2322|2313.3|2322.34|2313.64|2322.58|2313.88|2321.88|2313.18|21
1625549650000|2021-07-06 05:34:10|2322.35|2313.65|2322.32|2313.62|2322.59|2313.89|2321.59|2312.89|26
1625549660000|2021-07-06 05:34:20|2322.37|2313.67|2322.7|2314|2322.86|2314.16|2322.34|2313.64|26
1625549670000|2021-07-06 05:34:30|2322.68|2313.98|2322.72|2314.02|2322.75|2314.05|2322.62|2313.92|12
1625549680000|2021-07-06 05:34:40|2323.1|2314.4|2322.86|2314.16|2323.1|2314.4|2322.72|2314.02|12
1625549690000|2021-07-06 05:34:50|2323.03|2314.33|2323.09|2314.39|2323.13|2314.43|2322.92|2314.22|11
1625549700000|2021-07-06 05:35:00|2323.03|2314.33|2322.96|2314.26|2323.11|2314.41|2322.95|2314.25|11
1625549710000|2021-07-06 05:35:10|2322.56|2313.86|2322.97|2314.27|2323.04|2314.34|2322.56|2313.86|15
1625549720000|2021-07-06 05:35:20|2322.96|2314.26|2322.85|2314.15|2323.09|2314.39|2322.85|2314.15|10
1625549730000|2021-07-06 05:35:30|2322.86|2314.16|2322.94|2314.24|2322.95|2314.25|2322.79|2314.09|10
1625549740000|2021-07-06 05:35:40|2322.99|2314.29|2323.43|2314.73|2323.44|2314.74|2322.76|2314.06|20
1625549750000|2021-07-06 05:35:50|2323.45|2314.75|2323.18|2314.48|2323.72|2315.02|2323.13|2314.43|19
1625549760000|2021-07-06 05:36:00|2323.17|2314.47|2323.43|2314.73|2323.47|2314.77|2323.08|2314.38|18
1625549770000|2021-07-06 05:36:10|2323.46|2314.76|2323.12|2314.42|2323.56|2314.86|2322.99|2314.29|25
1625549780000|2021-07-06 05:36:20|2323.07|2314.37|2323.28|2314.58|2323.4|2314.7|2323.03|2314.33|25
1625549790000|2021-07-06 05:36:30|2323.27|2314.57|2323.31|2314.61|2323.36|2314.66|2323.24|2314.54|16
1625549800000|2021-07-06 05:36:40|2323.44|2314.74|2323.42|2314.72|2323.52|2314.82|2323.4|2314.7|9
1625549810000|2021-07-06 05:36:50|2323.44|2314.74|2323.43|2314.73|2323.44|2314.74|2323.43|2314.73|2
1625549820000|2021-07-06 05:37:00|2323.45|2314.75|2323.54|2314.84|2323.58|2314.88|2323.41|2314.71|14
1625549830000|2021-07-06 05:37:10|2323.66|2314.96|2320.25|2311.55|2324.15|2315.45|2320.19|2311.49|20
1625549840000|2021-07-06 05:37:20|2320.26|2311.56|2323.91|2315.21|2323.91|2315.21|2320.26|2311.56|26
1625549850000|2021-07-06 05:37:30|2324.1|2315.4|2325.18|2316.48|2325.45|2316.75|2324.1|2315.4|25
1625549860000|2021-07-06 05:37:40|2324.54|2315.84|2324.72|2316.02|2325.12|2316.42|2324.31|2315.61|27
1625549870000|2021-07-06 05:37:50|2324.71|2316.01|2326.35|2317.65|2326.35|2317.65|2324.71|2316.01|26
1625549880000|2021-07-06 05:38:00|2326.74|2318.04|2326.61|2317.91|2327.34|2318.64|2326.58|2317.88|26
1625549890000|2021-07-06 05:38:10|2326.63|2317.93|2326.56|2317.86|2326.86|2318.16|2326.17|2317.47|28
1625549900000|2021-07-06 05:38:20|2326.58|2317.88|2327.75|2319.05|2327.75|2319.05|2326.51|2317.81|24
1625549910000|2021-07-06 05:38:30|2327.71|2319.01|2327.69|2318.99|2328.13|2319.43|2327.27|2318.57|26
1625549920000|2021-07-06 05:38:40|2327.67|2318.97|2328.18|2319.48|2328.31|2319.61|2327.65|2318.95|26
1625549930000|2021-07-06 05:38:50|2328.22|2319.52|2327.06|2318.36|2328.22|2319.52|2326.82|2318.12|23
1625549940000|2021-07-06 05:39:00|2327.08|2318.38|2324.86|2316.16|2327.08|2318.38|2324.86|2316.16|25
1625549950000|2021-07-06 05:39:10|2324.89|2316.19|2331.79|2323.09|2332.07|2323.37|2324.39|2315.69|26
1625549960000|2021-07-06 05:39:20|2331.85|2323.15|2331.71|2323.01|2332.72|2324.02|2330.86|2322.16|28
1625549970000|2021-07-06 05:39:30|2331.68|2322.98|2331.69|2322.99|2332.43|2323.73|2331.64|2322.94|26
1625549980000|2021-07-06 05:39:40|2331.72|2323.02|2331.21|2322.51|2331.83|2323.13|2330.81|2322.11|27
1625549990000|2021-07-06 05:39:50|2331.19|2322.49|2331.12|2322.42|2331.89|2323.19|2330.89|2322.19|26
1625550000000|2021-07-06 05:40:00|2331.13|2322.43|2328.6|2319.9|2331.13|2322.43|2328.6|2319.9|27
1625550010000|2021-07-06 05:40:10|2328.58|2319.88|2327.88|2319.18|2328.58|2319.88|2327.88|2319.18|27
1625550020000|2021-07-06 05:40:20|2327.81|2319.11|2327.8|2319.1|2328.08|2319.38|2327.56|2318.86|22
1625550030000|2021-07-06 05:40:30|2327.78|2319.08|2328.49|2319.79|2328.66|2319.96|2327.77|2319.07|26
1625550040000|2021-07-06 05:40:40|2328.41|2319.71|2327.19|2318.49|2328.41|2319.71|2327.02|2318.32|17
1625550050000|2021-07-06 05:40:50|2328.07|2319.37|2327.52|2318.82|2329.49|2320.79|2326.92|2318.22|27
1625550060000|2021-07-06 05:41:00|2327.43|2318.73|2326.58|2317.88|2327.52|2318.82|2326.17|2317.47|17
1625550070000|2021-07-06 05:41:10|2326.8|2318.1|2326.74|2318.04|2327.94|2319.24|2326.63|2317.93|28
1625550080000|2021-07-06 05:41:20|2326.71|2318.01|2325.66|2316.96|2326.94|2318.24|2325.66|2316.96|21
1625550090000|2021-07-06 05:41:30|2325.47|2316.77|2326.52|2317.82|2326.52|2317.82|2325.26|2316.56|20
1625550100000|2021-07-06 05:41:40|2326.28|2317.58|2325.38|2316.68|2326.37|2317.67|2325.38|2316.68|24
1625550110000|2021-07-06 05:41:50|2325.27|2316.57|2325.91|2317.21|2325.91|2317.21|2325.25|2316.55|16
1625550120000|2021-07-06 05:42:00|2325.89|2317.19|2326.1|2317.4|2327.09|2318.39|2325.89|2317.19|25
1625550130000|2021-07-06 05:42:10|2326.08|2317.38|2326.22|2317.52|2326.29|2317.59|2325.9|2317.2|23
1625550140000|2021-07-06 05:42:20|2326.23|2317.53|2325.39|2316.69|2326.23|2317.53|2325.14|2316.44|14
1625550150000|2021-07-06 05:42:30|2325.64|2316.94|2325.88|2317.18|2326.72|2318.02|2325.19|2316.49|20
1625550160000|2021-07-06 05:42:40|2325.91|2317.21|2325.22|2316.52|2325.92|2317.22|2325.22|2316.52|18
1625550170000|2021-07-06 05:42:50|2325.25|2316.55|2325.24|2316.54|2325.29|2316.59|2325.2|2316.5|7
1625550180000|2021-07-06 05:43:00|2325.27|2316.57|2325.3|2316.6|2325.72|2317.02|2325.21|2316.51|16
1625550190000|2021-07-06 05:43:10|2325.34|2316.64|2325.06|2316.36|2325.43|2316.73|2324.97|2316.27|18
1625550200000|2021-07-06 05:43:20|2324.98|2316.28|2324.88|2316.18|2325.32|2316.62|2324.88|2316.18|13
1625550210000|2021-07-06 05:43:30|2324.93|2316.23|2324.57|2315.87|2325.68|2316.98|2324.57|2315.87|21
1625550220000|2021-07-06 05:43:40|2324.65|2315.95|2324.38|2315.68|2324.68|2315.98|2324.38|2315.68|22
1625550230000|2021-07-06 05:43:50|2324.39|2315.69|2324.39|2315.69|2325.06|2316.36|2324.39|2315.69|27
1625550240000|2021-07-06 05:44:00|2324.36|2315.66|2324.3|2315.6|2324.38|2315.68|2324.23|2315.53|16
1625550250000|2021-07-06 05:44:10|2324.25|2315.55|2324.88|2316.18|2325.01|2316.31|2324.24|2315.54|17
1625550260000|2021-07-06 05:44:20|2324.9|2316.2|2324.87|2316.17|2324.96|2316.26|2324.87|2316.17|17
1625550270000|2021-07-06 05:44:30|2324.94|2316.24|2325.55|2316.85|2326.28|2317.58|2324.9|2316.2|23
1625550280000|2021-07-06 05:44:40|2325.35|2316.65|2325.54|2316.84|2325.54|2316.84|2325.06|2316.36|21
1625550290000|2021-07-06 05:44:50|2325.35|2316.65|2325.75|2317.05|2326.1|2317.4|2325.18|2316.48|23
1625550300000|2021-07-06 05:45:00|2325.72|2317.02|2325.21|2316.51|2325.72|2317.02|2325.19|2316.49|21
1625550310000|2021-07-06 05:45:10|2325.13|2316.43|2325.03|2316.33|2325.86|2317.16|2325.03|2316.33|21
1625550320000|2021-07-06 05:45:20|2324.95|2316.25|2325.93|2317.23|2325.93|2317.23|2324.9|2316.2|23
1625550330000|2021-07-06 05:45:30|2325.97|2317.27|2324.7|2316|2326.1|2317.4|2324.7|2316|22
1625550340000|2021-07-06 05:45:40|2324.71|2316.01|2324.25|2315.55|2324.77|2316.07|2324.06|2315.36|22
1625550350000|2021-07-06 05:45:50|2324.26|2315.56|2323.71|2315.01|2324.26|2315.56|2323.71|2315.01|11
1625550360000|2021-07-06 05:46:00|2323.69|2314.99|2324.18|2315.48|2324.33|2315.63|2323.69|2314.99|22
1625550370000|2021-07-06 05:46:10|2323.8|2315.1|2323.19|2314.49|2323.8|2315.1|2322.84|2314.14|22
1625550380000|2021-07-06 05:46:20|2323.17|2314.47|2322.89|2314.19|2323.29|2314.59|2322.74|2314.04|23
1625550390000|2021-07-06 05:46:30|2322.96|2314.26|2322.6|2313.9|2323.24|2314.54|2322.53|2313.83|19
1625550400000|2021-07-06 05:46:40|2322.62|2313.92|2322.64|2313.94|2322.7|2314|2322.57|2313.87|9
1625550410000|2021-07-06 05:46:50|2322.7|2314|2322.62|2313.92|2322.78|2314.08|2322.6|2313.9|16
1625550420000|2021-07-06 05:47:00|2322.6|2313.9|2321.67|2312.97|2322.64|2313.94|2321.66|2312.96|20
1625550430000|2021-07-06 05:47:10|2321.7|2313|2321.41|2312.71|2322.24|2313.54|2321.41|2312.71|24
1625550440000|2021-07-06 05:47:20|2321.45|2312.75|2321.43|2312.73|2321.69|2312.99|2321.4|2312.7|22
1625550450000|2021-07-06 05:47:30|2321.52|2312.82|2321.73|2313.03|2321.96|2313.26|2321.41|2312.71|24
1625550460000|2021-07-06 05:47:40|2321.85|2313.15|2322.01|2313.31|2322.2|2313.5|2321.55|2312.85|21
1625550470000|2021-07-06 05:47:50|2322.07|2313.37|2323.11|2314.41|2323.38|2314.68|2322.07|2313.37|22
1625550480000|2021-07-06 05:48:00|2323.02|2314.32|2321.51|2312.81|2323.02|2314.32|2321.48|2312.78|23
1625550490000|2021-07-06 05:48:10|2321.49|2312.79|2322.06|2313.36|2322.08|2313.38|2321.47|2312.77|23
1625550500000|2021-07-06 05:48:20|2322.12|2313.42|2322.21|2313.51|2322.23|2313.53|2321.94|2313.24|20
1625550510000|2021-07-06 05:48:30|2322.24|2313.54|2322.54|2313.84|2322.61|2313.91|2322.11|2313.41|21
1625550520000|2021-07-06 05:48:40|2322.48|2313.78|2323.06|2314.36|2323.13|2314.43|2322.48|2313.78|23
1625550530000|2021-07-06 05:48:50|2323.07|2314.37|2323.09|2314.39|2323.25|2314.55|2322.98|2314.28|19
1625550540000|2021-07-06 05:49:00|2323.16|2314.46|2322.53|2313.83|2323.16|2314.46|2322.51|2313.81|19
1625550550000|2021-07-06 05:49:10|2322.66|2313.96|2322.75|2314.05|2322.91|2314.21|2322.63|2313.93|17
1625550560000|2021-07-06 05:49:20|2322.76|2314.06|2321|2312.3|2322.76|2314.06|2320.75|2312.05|23
1625550570000|2021-07-06 05:49:30|2321.02|2312.32|2320.72|2312.02|2321.02|2312.32|2320.53|2311.83|12
1625550580000|2021-07-06 05:49:40|2321.43|2312.73|2321.18|2312.48|2321.93|2313.23|2320.76|2312.06|27
1625550590000|2021-07-06 05:49:50|2321.32|2312.62|2321.27|2312.57|2321.48|2312.78|2321.15|2312.45|22
1625550600000|2021-07-06 05:50:00|2321.26|2312.56|2321.05|2312.35|2321.26|2312.56|2321.01|2312.31|18
1625550610000|2021-07-06 05:50:10|2321.02|2312.32|2321.5|2312.8|2322.99|2314.29|2320.91|2312.21|26
1625550620000|2021-07-06 05:50:20|2321.58|2312.88|2321.41|2312.71|2321.58|2312.88|2321.21|2312.51|22
1625550630000|2021-07-06 05:50:30|2321.42|2312.72|2321.56|2312.86|2321.69|2312.99|2321.34|2312.64|23
1625550640000|2021-07-06 05:50:40|2321.38|2312.68|2321.78|2313.08|2322.03|2313.33|2321.28|2312.58|26
1625550650000|2021-07-06 05:50:50|2321.73|2313.03|2322.19|2313.49|2322.2|2313.5|2321.69|2312.99|23
1625550660000|2021-07-06 05:51:00|2322.18|2313.48|2321.93|2313.23|2322.24|2313.54|2321.63|2312.93|24
1625550670000|2021-07-06 05:51:10|2321.96|2313.26|2321.93|2313.23|2322.27|2313.57|2321.92|2313.22|19
1625550680000|2021-07-06 05:51:20|2322.01|2313.31|2322.04|2313.34|2322.09|2313.39|2321.89|2313.19|26
1625550690000|2021-07-06 05:51:30|2321.95|2313.25|2321.21|2312.51|2322.35|2313.65|2321.18|2312.48|22
1625550700000|2021-07-06 05:51:40|2321.22|2312.52|2321.63|2312.93|2321.63|2312.93|2321.12|2312.42|19
1625550710000|2021-07-06 05:51:50|2321.65|2312.95|2323|2314.3|2323|2314.3|2321.61|2312.91|8
1625550720000|2021-07-06 05:52:00|2323.01|2314.31|2322.31|2313.61|2323.01|2314.31|2322.08|2313.38|20
1625550730000|2021-07-06 05:52:10|2323.78|2315.08|2324.78|2316.08|2324.85|2316.15|2323.37|2314.67|29
1625550740000|2021-07-06 05:52:20|2324.82|2316.12|2324.74|2316.04|2325.1|2316.4|2324.71|2316.01|25
1625550750000|2021-07-06 05:52:30|2324.73|2316.03|2324.96|2316.26|2325.1|2316.4|2324.72|2316.02|22
1625550760000|2021-07-06 05:52:40|2324.95|2316.25|2324.09|2315.39|2324.96|2316.26|2324.09|2315.39|23
1625550770000|2021-07-06 05:52:50|2324|2315.3|2324.53|2315.83|2324.55|2315.85|2323.79|2315.09|24
1625550780000|2021-07-06 05:53:00|2324.52|2315.82|2324.32|2315.62|2324.52|2315.82|2324.32|2315.62|21
1625550790000|2021-07-06 05:53:10|2324.31|2315.61|2324.32|2315.62|2324.71|2316.01|2324.31|2315.61|24
1625550800000|2021-07-06 05:53:20|2324.3|2315.6|2325.18|2316.48|2325.2|2316.5|2324.22|2315.52|24
1625550810000|2021-07-06 05:53:30|2325.2|2316.5|2325.55|2316.85|2325.55|2316.85|2325.18|2316.48|16
1625550820000|2021-07-06 05:53:40|2325.56|2316.86|2325.67|2316.97|2325.78|2317.08|2325.56|2316.86|23
1625550830000|2021-07-06 05:53:50|2325.68|2316.98|2325.95|2317.25|2325.95|2317.25|2325.67|2316.97|12
1625550840000|2021-07-06 05:54:00|2325.87|2317.17|2326.03|2317.33|2326.03|2317.33|2325.82|2317.12|15
1625550850000|2021-07-06 05:54:10|2325.88|2317.18|2327.29|2318.59|2327.29|2318.59|2325.78|2317.08|21
1625550860000|2021-07-06 05:54:20|2327.39|2318.69|2326.84|2318.14|2327.75|2319.05|2326.81|2318.11|24
1625550870000|2021-07-06 05:54:30|2326.89|2318.19|2328.01|2319.31|2328.01|2319.31|2326.89|2318.19|25
1625550880000|2021-07-06 05:54:40|2327.97|2319.27|2327.8|2319.1|2328.01|2319.31|2327.69|2318.99|15
1625550890000|2021-07-06 05:54:50|2327.71|2319.01|2327.68|2318.98|2327.8|2319.1|2327.68|2318.98|13
1625550900000|2021-07-06 05:55:00|2327.58|2318.88|2326.77|2318.07|2327.58|2318.88|2326.56|2317.86|23
1625550910000|2021-07-06 05:55:10|2326.78|2318.08|2327.01|2318.31|2327.01|2318.31|2326.71|2318.01|24
1625550920000|2021-07-06 05:55:20|2327|2318.3|2326.35|2317.65|2327.02|2318.32|2326.35|2317.65|22
1625550930000|2021-07-06 05:55:30|2326.21|2317.51|2325.11|2316.41|2326.22|2317.52|2324.96|2316.26|25
1625550940000|2021-07-06 05:55:40|2325.15|2316.45|2325.06|2316.36|2325.28|2316.58|2324.98|2316.28|16
1625550950000|2021-07-06 05:55:50|2325.04|2316.34|2324.97|2316.27|2325.19|2316.49|2324.97|2316.27|19
1625550960000|2021-07-06 05:56:00|2325|2316.3|2324.68|2315.98|2325|2316.3|2324.6|2315.9|9
1625550970000|2021-07-06 05:56:10|2324.72|2316.02|2324.66|2315.96|2324.79|2316.09|2324.59|2315.89|17
1625550980000|2021-07-06 05:56:20|2324.64|2315.94|2324.68|2315.98|2324.9|2316.2|2324.64|2315.94|18
1625550990000|2021-07-06 05:56:30|2324.7|2316|2324.77|2316.07|2324.94|2316.24|2324.35|2315.65|16
1625551000000|2021-07-06 05:56:40|2324.88|2316.18|2324.89|2316.19|2325.28|2316.58|2324.22|2315.52|21
1625551010000|2021-07-06 05:56:50|2324.81|2316.11|2323.63|2314.93|2325.49|2316.79|2323.63|2314.93|24
1625551020000|2021-07-06 05:57:00|2323.61|2314.91|2324.09|2315.39|2324.63|2315.93|2323.61|2314.91|26
1625551030000|2021-07-06 05:57:10|2324.02|2315.32|2324.03|2315.33|2324.16|2315.46|2323.8|2315.1|20
1625551040000|2021-07-06 05:57:20|2324.34|2315.64|2324.33|2315.63|2324.52|2315.82|2324.3|2315.6|19
1625551050000|2021-07-06 05:57:30|2324.38|2315.68|2324.38|2315.68|2324.38|2315.68|2324.33|2315.63|4
1625551060000|2021-07-06 05:57:40|2324.37|2315.67|2324.63|2315.93|2324.71|2316.01|2324.37|2315.67|12
1625551070000|2021-07-06 05:57:50|2324.6|2315.9|2324.48|2315.78|2324.6|2315.9|2324.27|2315.57|13
1625551080000|2021-07-06 05:58:00|2324.42|2315.72|2323.96|2315.26|2324.43|2315.73|2323.93|2315.23|19
1625551090000|2021-07-06 05:58:10|2323.91|2315.21|2323.77|2315.07|2323.96|2315.26|2323.77|2315.07|12
1625551100000|2021-07-06 05:58:20|2323.81|2315.11|2323.79|2315.09|2323.81|2315.11|2323.6|2314.9|12
1625551110000|2021-07-06 05:58:30|2323.93|2315.23|2323.59|2314.89|2323.95|2315.25|2323.56|2314.86|25
1625551120000|2021-07-06 05:58:40|2323.61|2314.91|2324.14|2315.44|2324.14|2315.44|2323.59|2314.89|15
1625551130000|2021-07-06 05:58:50|2324.11|2315.41|2324.03|2315.33|2324.12|2315.42|2323.9|2315.2|23
1625551140000|2021-07-06 05:59:00|2324.02|2315.32|2324.07|2315.37|2324.07|2315.37|2323.91|2315.21|21
1625551150000|2021-07-06 05:59:10|2324.04|2315.34|2324.04|2315.34|2324.05|2315.35|2323.79|2315.09|19
1625551160000|2021-07-06 05:59:20|2324.07|2315.37|2324.47|2315.77|2324.7|2316|2323.99|2315.29|17
1625551170000|2021-07-06 05:59:30|2324.69|2315.99|2324.11|2315.41|2324.69|2315.99|2324.07|2315.37|11
1625551180000|2021-07-06 05:59:40|2324.12|2315.42|2324.15|2315.45|2324.15|2315.45|2324.06|2315.36|18
1625551190000|2021-07-06 05:59:50|2324.16|2315.46|2324.33|2315.63|2324.33|2315.63|2324.12|2315.42|12
1625551200000|2021-07-06 06:00:00|2324.34|2315.64|2326.36|2317.66|2326.36|2317.66|2324.34|2315.64|21
1625551210000|2021-07-06 06:00:10|2326.44|2317.74|2329.25|2320.55|2329.25|2320.55|2326.2|2317.5|25
1625551220000|2021-07-06 06:00:20|2329.5|2320.8|2329.5|2320.8|2330|2321.3|2329.14|2320.44|24
1625551230000|2021-07-06 06:00:30|2329.28|2320.58|2328.95|2320.25|2329.58|2320.88|2328.95|2320.25|21
1625551240000|2021-07-06 06:00:40|2328.77|2320.07|2327.37|2318.67|2328.77|2320.07|2327.37|2318.67|26
1625551250000|2021-07-06 06:00:50|2327.4|2318.7|2327.43|2318.73|2327.47|2318.77|2327.17|2318.47|21
1625551260000|2021-07-06 06:01:00|2327.42|2318.72|2327.28|2318.58|2327.42|2318.72|2326.77|2318.07|20
1625551270000|2021-07-06 06:01:10|2327.34|2318.64|2327.62|2318.92|2327.99|2319.29|2327.29|2318.59|25
1625551280000|2021-07-06 06:01:20|2327.52|2318.82|2326.67|2317.97|2327.52|2318.82|2326.57|2317.87|26
1625551290000|2021-07-06 06:01:30|2326.72|2318.02|2327.05|2318.35|2327.05|2318.35|2325.84|2317.14|23
1625551300000|2021-07-06 06:01:40|2327.62|2318.92|2327.46|2318.76|2327.63|2318.93|2326.96|2318.26|22
1625551310000|2021-07-06 06:01:50|2327.55|2318.85|2326.72|2318.02|2327.9|2319.2|2326.49|2317.79|23
1625551320000|2021-07-06 06:02:00|2326.79|2318.09|2326.84|2318.14|2327.55|2318.85|2326.79|2318.09|18
1625551330000|2021-07-06 06:02:10|2326.64|2317.94|2326.71|2318.01|2326.73|2318.03|2326.53|2317.83|21
1625551340000|2021-07-06 06:02:20|2326.73|2318.03|2326.49|2317.79|2326.83|2318.13|2326.49|2317.79|8
1625551350000|2021-07-06 06:02:30|2326.56|2317.86|2326.49|2317.79|2326.72|2318.02|2326.47|2317.77|17
1625551360000|2021-07-06 06:02:40|2326.48|2317.78|2325.82|2317.12|2326.48|2317.78|2325.7|2317|21
1625551370000|2021-07-06 06:02:50|2325.83|2317.13|2325.64|2316.94|2325.97|2317.27|2325.34|2316.64|16
1625551380000|2021-07-06 06:03:00|2325.87|2317.17|2325.1|2316.4|2326.02|2317.32|2324.43|2315.73|21
1625551390000|2021-07-06 06:03:10|2325.08|2316.38|2324.36|2315.66|2325.08|2316.38|2323.27|2314.57|17
1625551400000|2021-07-06 06:03:20|2323.65|2314.95|2321.41|2312.71|2323.65|2314.95|2321.31|2312.61|25
1625551410000|2021-07-06 06:03:30|2321.48|2312.78|2323.79|2315.09|2323.79|2315.09|2321.38|2312.68|13
1625551420000|2021-07-06 06:03:40|2324.29|2315.59|2324.92|2316.22|2325.8|2317.1|2324.29|2315.59|26
1625551430000|2021-07-06 06:03:50|2325.05|2316.35|2325.48|2316.78|2325.61|2316.91|2325.05|2316.35|22
1625551440000|2021-07-06 06:04:00|2325.39|2316.69|2325.24|2316.54|2325.48|2316.78|2325.18|2316.48|12
1625551450000|2021-07-06 06:04:10|2325.48|2316.78|2326.33|2317.63|2326.56|2317.86|2325.24|2316.54|18
1625551460000|2021-07-06 06:04:20|2326.32|2317.62|2325.18|2316.48|2326.49|2317.79|2325.02|2316.32|19
1625551470000|2021-07-06 06:04:30|2325.17|2316.47|2325.16|2316.46|2325.25|2316.55|2325.08|2316.38|17
1625551480000|2021-07-06 06:04:40|2325.17|2316.47|2324.98|2316.28|2325.81|2317.11|2324.98|2316.28|21
1625551490000|2021-07-06 06:04:50|2324.95|2316.25|2324.84|2316.14|2324.95|2316.25|2324.71|2316.01|18
1625551500000|2021-07-06 06:05:00|2324.87|2316.17|2325.3|2316.6|2325.3|2316.6|2324.78|2316.08|25
1625551510000|2021-07-06 06:05:10|2325.27|2316.57|2327.65|2318.95|2327.65|2318.95|2325.27|2316.57|21
1625551520000|2021-07-06 06:05:20|2327.66|2318.96|2326.97|2318.27|2327.66|2318.96|2326.26|2317.56|27
1625551530000|2021-07-06 06:05:30|2327.02|2318.32|2326.85|2318.15|2327.11|2318.41|2326.85|2318.15|27
1625551540000|2021-07-06 06:05:40|2326.81|2318.11|2326.53|2317.83|2326.96|2318.26|2326.47|2317.77|25
1625551550000|2021-07-06 06:05:50|2326.76|2318.06|2327.48|2318.78|2327.58|2318.88|2326.66|2317.96|25
1625551560000|2021-07-06 06:06:00|2327.55|2318.85|2327.17|2318.47|2328.35|2319.65|2327.11|2318.41|25
1625551570000|2021-07-06 06:06:10|2327.2|2318.5|2327.03|2318.33|2327.63|2318.93|2327.03|2318.33|19
1625551580000|2021-07-06 06:06:20|2327.21|2318.51|2327.15|2318.45|2327.35|2318.65|2327.1|2318.4|23
1625551590000|2021-07-06 06:06:30|2327.13|2318.43|2327.32|2318.62|2327.36|2318.66|2327.08|2318.38|17
1625551600000|2021-07-06 06:06:40|2327.41|2318.71|2327.58|2318.88|2327.62|2318.92|2327.35|2318.65|16
1625551610000|2021-07-06 06:06:50|2327.54|2318.84|2326.74|2318.04|2327.7|2319|2326.74|2318.04|23
1625551620000|2021-07-06 06:07:00|2326.72|2318.02|2327.72|2319.02|2327.72|2319.02|2326.72|2318.02|24
1625551630000|2021-07-06 06:07:10|2327.73|2319.03|2327.67|2318.97|2327.79|2319.09|2327.61|2318.91|20
1625551640000|2021-07-06 06:07:20|2327.64|2318.94|2327.57|2318.87|2327.73|2319.03|2327.46|2318.76|21
1625551650000|2021-07-06 06:07:30|2327.54|2318.84|2327.55|2318.85|2327.56|2318.86|2327.54|2318.84|8
1625551660000|2021-07-06 06:07:40|2327.58|2318.88|2327.52|2318.82|2327.58|2318.88|2327.5|2318.8|13
1625551670000|2021-07-06 06:07:50|2327.7|2319|2327.57|2318.87|2327.7|2319|2327.5|2318.8|13
1625551680000|2021-07-06 06:08:00|2327.64|2318.94|2327.55|2318.85|2327.72|2319.02|2327.54|2318.84|16
1625551690000|2021-07-06 06:08:10|2327.56|2318.86|2327.58|2318.88|2327.62|2318.92|2327.54|2318.84|8
1625551700000|2021-07-06 06:08:20|2327.59|2318.89|2328.22|2319.52|2328.22|2319.52|2327.31|2318.61|19
1625551710000|2021-07-06 06:08:30|2328.26|2319.56|2328.84|2320.14|2328.89|2320.19|2328.26|2319.56|18
1625551720000|2021-07-06 06:08:40|2328.82|2320.12|2328.43|2319.73|2328.84|2320.14|2328.43|2319.73|9
1625551730000|2021-07-06 06:08:50|2328.47|2319.77|2329.64|2320.94|2329.64|2320.94|2328.35|2319.65|19
1625551740000|2021-07-06 06:09:00|2329.68|2320.98|2329.95|2321.25|2330.4|2321.7|2329.45|2320.75|26
1625551750000|2021-07-06 06:09:10|2330.01|2321.31|2329.54|2320.84|2330.01|2321.31|2329.35|2320.65|23
1625551760000|2021-07-06 06:09:20|2329.61|2320.91|2330.5|2321.8|2330.5|2321.8|2329.59|2320.89|24
1625551770000|2021-07-06 06:09:30|2330.55|2321.85|2330.74|2322.04|2331.01|2322.31|2330.47|2321.77|23
1625551780000|2021-07-06 06:09:40|2330.87|2322.17|2331.32|2322.62|2331.32|2322.62|2330.87|2322.17|23
1625551790000|2021-07-06 06:09:50|2331.43|2322.73|2331.04|2322.34|2331.43|2322.73|2330.68|2321.98|26
1625551800000|2021-07-06 06:10:00|2330.96|2322.26|2331.04|2322.34|2331.25|2322.55|2330.96|2322.26|17
1625551810000|2021-07-06 06:10:10|2331|2322.3|2331.26|2322.56|2331.4|2322.7|2330.98|2322.28|23
1625551820000|2021-07-06 06:10:20|2331.27|2322.57|2332.6|2323.9|2332.6|2323.9|2331.27|2322.57|15
1625551830000|2021-07-06 06:10:30|2332.18|2323.48|2340.56|2331.86|2340.66|2331.96|2332.18|2323.48|27
1625551840000|2021-07-06 06:10:40|2340.66|2331.96|2335.89|2327.19|2340.69|2331.99|2335.89|2327.19|26
1625551850000|2021-07-06 06:10:50|2335.77|2327.07|2335.91|2327.21|2335.99|2327.29|2335.4|2326.7|28
1625551860000|2021-07-06 06:11:00|2335.84|2327.14|2335.97|2327.27|2336.29|2327.59|2335.32|2326.62|25
1625551870000|2021-07-06 06:11:10|2335.98|2327.28|2336|2327.3|2336.15|2327.45|2335.93|2327.23|22
1625551880000|2021-07-06 06:11:20|2335.95|2327.25|2335.58|2326.88|2335.95|2327.25|2335.58|2326.88|22
1625551890000|2021-07-06 06:11:30|2335.48|2326.78|2333.39|2324.69|2335.48|2326.78|2333.39|2324.69|25
1625551900000|2021-07-06 06:11:40|2333.42|2324.72|2332.6|2323.9|2334.01|2325.31|2332.28|2323.58|24
1625551910000|2021-07-06 06:11:50|2332.44|2323.74|2332.59|2323.89|2332.59|2323.89|2332.23|2323.53|14
1625551920000|2021-07-06 06:12:00|2332.78|2324.08|2330.85|2322.15|2332.78|2324.08|2330.85|2322.15|23
1625551930000|2021-07-06 06:12:10|2330.83|2322.13|2331.23|2322.53|2331.44|2322.74|2330.41|2321.71|23
1625551940000|2021-07-06 06:12:20|2331.22|2322.52|2331.65|2322.95|2331.72|2323.02|2331.18|2322.48|24
1625551950000|2021-07-06 06:12:30|2331.6|2322.9|2330.38|2321.68|2331.83|2323.13|2330.38|2321.68|24
1625551960000|2021-07-06 06:12:40|2330.45|2321.75|2330.87|2322.17|2330.87|2322.17|2329.81|2321.11|28
1625551970000|2021-07-06 06:12:50|2330.77|2322.07|2330.12|2321.42|2330.84|2322.14|2329.8|2321.1|27
1625551980000|2021-07-06 06:13:00|2329.92|2321.22|2330.32|2321.62|2330.52|2321.82|2329.86|2321.16|22
1625551990000|2021-07-06 06:13:10|2330.39|2321.69|2330.44|2321.74|2330.89|2322.19|2330.39|2321.69|21
1625552000000|2021-07-06 06:13:20|2330.42|2321.72|2330.03|2321.33|2330.43|2321.73|2329.81|2321.11|25
1625552010000|2021-07-06 06:13:30|2330.04|2321.34|2330.68|2321.98|2330.69|2321.99|2329.86|2321.16|19
1625552020000|2021-07-06 06:13:40|2330.7|2322|2330.01|2321.31|2330.7|2322|2330.01|2321.31|26
1625552030000|2021-07-06 06:13:50|2330|2321.3|2329.16|2320.46|2330|2321.3|2327.55|2318.85|26
1625552040000|2021-07-06 06:14:00|2329.13|2320.43|2329.45|2320.75|2329.81|2321.11|2329.03|2320.33|22
1625552050000|2021-07-06 06:14:10|2329.41|2320.71|2329.42|2320.72|2329.61|2320.91|2329.38|2320.68|19
1625552060000|2021-07-06 06:14:20|2329.41|2320.71|2330.22|2321.52|2330.38|2321.68|2329.32|2320.62|21
1625552070000|2021-07-06 06:14:30|2330.4|2321.7|2328.81|2320.11|2330.4|2321.7|2328.81|2320.11|20
1625552080000|2021-07-06 06:14:40|2328.82|2320.12|2329.21|2320.51|2329.21|2320.51|2328.81|2320.11|16
1625552090000|2021-07-06 06:14:50|2329.22|2320.52|2328.68|2319.98|2329.44|2320.74|2328.68|2319.98|17
1625552100000|2021-07-06 06:15:00|2328.69|2319.99|2328.96|2320.26|2329.13|2320.43|2328.63|2319.93|13
1625552110000|2021-07-06 06:15:10|2328.94|2320.24|2328.96|2320.26|2329.02|2320.32|2328.91|2320.21|9
1625552120000|2021-07-06 06:15:20|2328.91|2320.21|2327.9|2319.2|2328.93|2320.23|2327.9|2319.2|19
1625552130000|2021-07-06 06:15:30|2328.02|2319.32|2326.14|2317.44|2328.02|2319.32|2325.55|2316.85|26
1625552140000|2021-07-06 06:15:40|2326.07|2317.37|2325.2|2316.5|2326.28|2317.58|2325.2|2316.5|23
1625552150000|2021-07-06 06:15:50|2325.32|2316.62|2324.26|2315.56|2325.57|2316.87|2324.26|2315.56|24
1625552160000|2021-07-06 06:16:00|2324.15|2315.45|2326.32|2317.62|2326.4|2317.7|2324|2315.3|28
1625552170000|2021-07-06 06:16:10|2326.37|2317.67|2325.79|2317.09|2326.44|2317.74|2324.91|2316.21|26
1625552180000|2021-07-06 06:16:20|2325.82|2317.12|2325.43|2316.73|2325.95|2317.25|2325.08|2316.38|26
1625552190000|2021-07-06 06:16:30|2325.42|2316.72|2323.84|2315.14|2325.42|2316.72|2323.84|2315.14|25
1625552200000|2021-07-06 06:16:40|2323.83|2315.13|2324.05|2315.35|2324.05|2315.35|2323.3|2314.6|27
1625552210000|2021-07-06 06:16:50|2324.14|2315.44|2323.29|2314.59|2324.61|2315.91|2323.25|2314.55|22
1625552220000|2021-07-06 06:17:00|2323.45|2314.75|2324.12|2315.42|2324.63|2315.93|2323.27|2314.57|27
1625552230000|2021-07-06 06:17:10|2324.26|2315.56|2324.44|2315.74|2324.66|2315.96|2323.92|2315.22|21
1625552240000|2021-07-06 06:17:20|2324.28|2315.58|2322.5|2313.8|2324.28|2315.58|2322.5|2313.8|29
1625552250000|2021-07-06 06:17:30|2322.47|2313.77|2322.43|2313.73|2322.49|2313.79|2322.26|2313.56|26
1625552260000|2021-07-06 06:17:40|2322.38|2313.68|2321.84|2313.14|2322.59|2313.89|2321.84|2313.14|21
1625552270000|2021-07-06 06:17:50|2321.82|2313.12|2322.19|2313.49|2322.3|2313.6|2321.82|2313.12|24
1625552280000|2021-07-06 06:18:00|2322.2|2313.5|2322.67|2313.97|2323.46|2314.76|2322.2|2313.5|22
1625552290000|2021-07-06 06:18:10|2322.77|2314.07|2322.37|2313.67|2322.86|2314.16|2322.09|2313.39|18
1625552300000|2021-07-06 06:18:20|2322.32|2313.62|2323.15|2314.45|2323.37|2314.67|2322.13|2313.43|21
1625552310000|2021-07-06 06:18:30|2323.05|2314.35|2323.42|2314.72|2323.86|2315.16|2322.96|2314.26|23
1625552320000|2021-07-06 06:18:40|2323.46|2314.76|2323.66|2314.96|2323.89|2315.19|2323.07|2314.37|28
1625552330000|2021-07-06 06:18:50|2323.08|2314.38|2324.28|2315.58|2324.28|2315.58|2322.91|2314.21|24
1625552340000|2021-07-06 06:19:00|2324.16|2315.46|2324.26|2315.56|2324.35|2315.65|2323.89|2315.19|16
1625552350000|2021-07-06 06:19:10|2324.35|2315.65|2325.33|2316.63|2325.35|2316.65|2323.88|2315.18|21
1625552360000|2021-07-06 06:19:20|2325.35|2316.65|2325.12|2316.42|2325.38|2316.68|2325.01|2316.31|25
1625552370000|2021-07-06 06:19:30|2325.08|2316.38|2324.77|2316.07|2325.1|2316.4|2324.74|2316.04|17
1625552380000|2021-07-06 06:19:40|2324.79|2316.09|2324.54|2315.84|2324.91|2316.21|2324.16|2315.46|17
1625552390000|2021-07-06 06:19:50|2324.65|2315.95|2324.28|2315.58|2324.76|2316.06|2324.15|2315.45|19
1625552400000|2021-07-06 06:20:00|2324.16|2315.46|2324.95|2316.25|2325.01|2316.31|2324.02|2315.32|21
1625552410000|2021-07-06 06:20:10|2324.98|2316.28|2325.06|2316.36|2325.11|2316.41|2324.87|2316.17|21
1625552420000|2021-07-06 06:20:20|2325.14|2316.44|2324.88|2316.18|2325.41|2316.71|2324.8|2316.1|20
1625552430000|2021-07-06 06:20:30|2324.91|2316.21|2325.09|2316.39|2325.21|2316.51|2324.76|2316.06|18
1625552440000|2021-07-06 06:20:40|2325.14|2316.44|2324.92|2316.22|2325.29|2316.59|2324.92|2316.22|8
1625552450000|2021-07-06 06:20:50|2325.28|2316.58|2324.75|2316.05|2325.28|2316.58|2324.38|2315.68|18
1625552460000|2021-07-06 06:21:00|2324.88|2316.18|2324.27|2315.57|2324.88|2316.18|2324.27|2315.57|21
1625552470000|2021-07-06 06:21:10|2324.32|2315.62|2324.22|2315.52|2324.33|2315.63|2324.18|2315.48|15
1625552480000|2021-07-06 06:21:20|2324.21|2315.51|2323.65|2314.95|2324.22|2315.52|2323.59|2314.89|24
1625552490000|2021-07-06 06:21:30|2323.63|2314.93|2323.88|2315.18|2323.94|2315.24|2323.4|2314.7|25
1625552500000|2021-07-06 06:21:40|2323.85|2315.15|2323.5|2314.8|2323.91|2315.21|2323.5|2314.8|18
1625552510000|2021-07-06 06:21:50|2323.51|2314.81|2324.19|2315.49|2324.19|2315.49|2323.51|2314.81|13
1625552520000|2021-07-06 06:22:00|2324.17|2315.47|2324.22|2315.52|2324.27|2315.57|2324.17|2315.47|8
1625552530000|2021-07-06 06:22:10|2324.2|2315.5|2325.61|2316.91|2325.65|2316.95|2324.18|2315.48|19
1625552540000|2021-07-06 06:22:20|2325.62|2316.92|2324.97|2316.27|2325.62|2316.92|2324.97|2316.27|26
1625552550000|2021-07-06 06:22:30|2325|2316.3|2325.25|2316.55|2325.25|2316.55|2324.88|2316.18|15
1625552560000|2021-07-06 06:22:40|2325.27|2316.57|2325.06|2316.36|2325.27|2316.57|2325.06|2316.36|8
1625552570000|2021-07-06 06:22:50|2325|2316.3|2325.05|2316.35|2325.3|2316.6|2324.87|2316.17|24
1625552580000|2021-07-06 06:23:00|2325.63|2316.93|2325.48|2316.78|2325.65|2316.95|2325.46|2316.76|14
1625552590000|2021-07-06 06:23:10|2325.46|2316.76|2325.61|2316.91|2325.77|2317.07|2325.46|2316.76|12
1625552600000|2021-07-06 06:23:20|2325.65|2316.95|2326.32|2317.62|2326.32|2317.62|2325.65|2316.95|17
1625552610000|2021-07-06 06:23:30|2326.12|2317.42|2325.83|2317.13|2326.29|2317.59|2325.77|2317.07|19
1625552620000|2021-07-06 06:23:40|2325.88|2317.18|2326.18|2317.48|2326.22|2317.52|2325.86|2317.16|22
1625552630000|2021-07-06 06:23:50|2326.22|2317.52|2326.21|2317.51|2326.45|2317.75|2326.07|2317.37|15
1625552640000|2021-07-06 06:24:00|2326.16|2317.46|2325.89|2317.19|2326.37|2317.67|2325.89|2317.19|10
1625552650000|2021-07-06 06:24:10|2325.95|2317.25|2327.43|2318.73|2327.55|2318.85|2325.95|2317.25|18
1625552660000|2021-07-06 06:24:20|2327.58|2318.88|2327.3|2318.6|2327.68|2318.98|2327.05|2318.35|15
1625552670000|2021-07-06 06:24:30|2327.21|2318.51|2326.75|2318.05|2327.58|2318.88|2326.75|2318.05|19
1625552680000|2021-07-06 06:24:40|2326.7|2318|2326.9|2318.2|2327.01|2318.31|2326.7|2318|13
1625552690000|2021-07-06 06:24:50|2326.91|2318.21|2326.78|2318.08|2326.91|2318.21|2326.78|2318.08|11
1625552700000|2021-07-06 06:25:00|2326.82|2318.12|2326.26|2317.56|2326.84|2318.14|2326.26|2317.56|22
1625552710000|2021-07-06 06:25:10|2326.3|2317.6|2326.49|2317.79|2326.87|2318.17|2326.3|2317.6|23
1625552720000|2021-07-06 06:25:20|2326.48|2317.78|2327.47|2318.77|2327.47|2318.77|2326.44|2317.74|20
1625552730000|2021-07-06 06:25:30|2327.52|2318.82|2328.58|2319.88|2328.84|2320.14|2327.52|2318.82|28
1625552740000|2021-07-06 06:25:40|2328.65|2319.95|2328.76|2320.06|2328.81|2320.11|2328.59|2319.89|23
1625552750000|2021-07-06 06:25:50|2328.79|2320.09|2329.54|2320.84|2329.55|2320.85|2328.77|2320.07|23
1625552760000|2021-07-06 06:26:00|2329.63|2320.93|2329.65|2320.95|2329.69|2320.99|2329.55|2320.85|17
1625552770000|2021-07-06 06:26:10|2329.78|2321.08|2330.34|2321.64|2330.38|2321.68|2329.78|2321.08|21
1625552780000|2021-07-06 06:26:20|2330.33|2321.63|2332.45|2323.75|2332.45|2323.75|2329.49|2320.79|20
1625552790000|2021-07-06 06:26:30|2332.94|2324.24|2332.85|2324.15|2332.94|2324.24|2332.22|2323.52|21
1625552800000|2021-07-06 06:26:40|2333.09|2324.39|2332.89|2324.19|2333.25|2324.55|2332.72|2324.02|29
1625552810000|2021-07-06 06:26:50|2332.91|2324.21|2332.48|2323.78|2332.95|2324.25|2332.12|2323.42|19
1625552820000|2021-07-06 06:27:00|2332.43|2323.73|2333.01|2324.31|2333.01|2324.31|2331.99|2323.29|25
1625552830000|2021-07-06 06:27:10|2332.94|2324.24|2332.44|2323.74|2332.94|2324.24|2331.97|2323.27|25
1625552840000|2021-07-06 06:27:20|2332.33|2323.63|2332.6|2323.9|2333.01|2324.31|2332.05|2323.35|22
1625552850000|2021-07-06 06:27:30|2332.68|2323.98|2332.99|2324.29|2332.99|2324.29|2332.22|2323.52|28
1625552860000|2021-07-06 06:27:40|2332.92|2324.22|2332.63|2323.93|2333.34|2324.64|2332.51|2323.81|27
1625552870000|2021-07-06 06:27:50|2332.64|2323.94|2332.48|2323.78|2332.83|2324.13|2332.48|2323.78|20
1625552880000|2021-07-06 06:28:00|2332.46|2323.76|2332.85|2324.15|2333.04|2324.34|2332.46|2323.76|19
1625552890000|2021-07-06 06:28:10|2332.86|2324.16|2333.68|2324.98|2333.77|2325.07|2332.84|2324.14|13
1625552900000|2021-07-06 06:28:20|2333.46|2324.76|2333.31|2324.61|2333.46|2324.76|2332.85|2324.15|18
1625552910000|2021-07-06 06:28:30|2333.3|2324.6|2333.33|2324.63|2333.39|2324.69|2333.3|2324.6|4
1625552920000|2021-07-06 06:28:40|2333.47|2324.77|2333.64|2324.94|2333.8|2325.1|2333.36|2324.66|15
1625552930000|2021-07-06 06:28:50|2333.6|2324.9|2334.07|2325.37|2334.18|2325.48|2333.6|2324.9|16
1625552940000|2021-07-06 06:29:00|2333.99|2325.29|2334.4|2325.7|2334.4|2325.7|2333.99|2325.29|13
1625552950000|2021-07-06 06:29:10|2334.3|2325.6|2333.86|2325.16|2334.68|2325.98|2333.83|2325.13|15
1625552960000|2021-07-06 06:29:20|2333.71|2325.01|2333.65|2324.95|2333.74|2325.04|2333.6|2324.9|10
1625552970000|2021-07-06 06:29:30|2333.61|2324.91|2333.64|2324.94|2333.64|2324.94|2333.58|2324.88|9
1625552980000|2021-07-06 06:29:40|2333.59|2324.89|2333.47|2324.77|2334.34|2325.64|2333.47|2324.77|19
1625552990000|2021-07-06 06:29:50|2333.49|2324.79|2333.67|2324.97|2334.13|2325.43|2333.43|2324.73|26
1625553000000|2021-07-06 06:30:00|2333.53|2324.83|2333.69|2324.99|2333.98|2325.28|2333.52|2324.82|22
1625553010000|2021-07-06 06:30:10|2333.66|2324.96|2333.78|2325.08|2334.41|2325.71|2333.66|2324.96|21
1625553020000|2021-07-06 06:30:20|2333.74|2325.04|2333.25|2324.55|2333.81|2325.11|2333.24|2324.54|23
1625553030000|2021-07-06 06:30:30|2333.41|2324.71|2332.8|2324.1|2333.65|2324.95|2332.62|2323.92|23
1625553040000|2021-07-06 06:30:40|2332.7|2324|2331.56|2322.86|2332.7|2324|2331.56|2322.86|23
1625553050000|2021-07-06 06:30:50|2331.47|2322.77|2330.17|2321.47|2331.47|2322.77|2330.17|2321.47|24
1625553060000|2021-07-06 06:31:00|2330.15|2321.45|2329.44|2320.74|2330.15|2321.45|2329.4|2320.7|14
1625553070000|2021-07-06 06:31:10|2329.41|2320.71|2329.77|2321.07|2329.94|2321.24|2329.36|2320.66|26
1625553080000|2021-07-06 06:31:20|2329.75|2321.05|2330.05|2321.35|2330.05|2321.35|2329.62|2320.92|14
1625553090000|2021-07-06 06:31:30|2329.96|2321.26|2329.74|2321.04|2330.01|2321.31|2329.74|2321.04|14
1625553100000|2021-07-06 06:31:40|2329.63|2320.93|2330.12|2321.42|2330.33|2321.63|2329.63|2320.93|15
1625553110000|2021-07-06 06:31:50|2330.16|2321.46|2329.72|2321.02|2330.16|2321.46|2329.71|2321.01|16
1625553120000|2021-07-06 06:32:00|2329.61|2320.91|2329.8|2321.1|2329.88|2321.18|2329.53|2320.83|21
1625553130000|2021-07-06 06:32:10|2329.97|2321.27|2330.45|2321.75|2330.67|2321.97|2329.97|2321.27|23
1625553140000|2021-07-06 06:32:20|2330.44|2321.74|2330.16|2321.46|2330.51|2321.81|2330.11|2321.41|20
1625553150000|2021-07-06 06:32:30|2330.29|2321.59|2330.14|2321.44|2330.29|2321.59|2330.13|2321.43|17
1625553160000|2021-07-06 06:32:40|2331.18|2322.48|2331.77|2323.07|2332.36|2323.66|2331.18|2322.48|19
1625553170000|2021-07-06 06:32:50|2331.8|2323.1|2330.78|2322.08|2332|2323.3|2330.65|2321.95|25
1625553180000|2021-07-06 06:33:00|2330.82|2322.12|2330.88|2322.18|2330.89|2322.19|2330.78|2322.08|17
1625553190000|2021-07-06 06:33:10|2330.45|2321.75|2330.15|2321.45|2330.71|2322.01|2329.92|2321.22|20
1625553200000|2021-07-06 06:33:20|2330.17|2321.47|2330.63|2321.93|2330.63|2321.93|2330.1|2321.4|25
1625553210000|2021-07-06 06:33:30|2330.57|2321.87|2331.62|2322.92|2331.76|2323.06|2330.57|2321.87|20
1625553220000|2021-07-06 06:33:40|2331.73|2323.03|2332.27|2323.57|2332.81|2324.11|2331.73|2323.03|25
1625553230000|2021-07-06 06:33:50|2332.2|2323.5|2332.02|2323.32|2332.2|2323.5|2331.85|2323.15|21
1625553240000|2021-07-06 06:34:00|2332|2323.3|2333.04|2324.34|2333.15|2324.45|2332|2323.3|24
1625553250000|2021-07-06 06:34:10|2333.05|2324.35|2332.99|2324.29|2333.18|2324.48|2332.94|2324.24|25
1625553260000|2021-07-06 06:34:20|2333|2324.3|2333.16|2324.46|2333.2|2324.5|2332.97|2324.27|24
1625553270000|2021-07-06 06:34:30|2333.13|2324.43|2333.29|2324.59|2333.29|2324.59|2332.98|2324.28|22
1625553280000|2021-07-06 06:34:40|2333.25|2324.55|2333.16|2324.46|2333.36|2324.66|2333|2324.3|24
1625553290000|2021-07-06 06:34:50|2333.19|2324.49|2333.23|2324.53|2333.24|2324.54|2333.01|2324.31|21
1625553300000|2021-07-06 06:35:00|2333.17|2324.47|2332.72|2324.02|2333.24|2324.54|2332.72|2324.02|22
1625553310000|2021-07-06 06:35:10|2332.76|2324.06|2332.88|2324.18|2333.03|2324.33|2332.69|2323.99|24
1625553320000|2021-07-06 06:35:20|2332.87|2324.17|2333.24|2324.54|2333.29|2324.59|2332.87|2324.17|19
1625553330000|2021-07-06 06:35:30|2333.23|2324.53|2333.76|2325.06|2333.82|2325.12|2333.15|2324.45|25
1625553340000|2021-07-06 06:35:40|2333.73|2325.03|2333.86|2325.16|2333.86|2325.16|2333.3|2324.6|23
1625553350000|2021-07-06 06:35:50|2333.69|2324.99|2334.36|2325.66|2334.41|2325.71|2333.51|2324.81|23
1625553360000|2021-07-06 06:36:00|2334.43|2325.73|2335.56|2326.86|2335.57|2326.87|2334.43|2325.73|16
1625553370000|2021-07-06 06:36:10|2335.61|2326.91|2335.88|2327.18|2335.88|2327.18|2335.53|2326.83|17
1625553380000|2021-07-06 06:36:20|2335.81|2327.11|2335.56|2326.86|2335.88|2327.18|2335.39|2326.69|24
1625553390000|2021-07-06 06:36:30|2335.55|2326.85|2334.88|2326.18|2335.55|2326.85|2334.87|2326.17|19
1625553400000|2021-07-06 06:36:40|2334.87|2326.17|2334.76|2326.06|2334.89|2326.19|2334.38|2325.68|26
1625553410000|2021-07-06 06:36:50|2334.8|2326.1|2334.73|2326.03|2334.82|2326.12|2334.52|2325.82|22
1625553420000|2021-07-06 06:37:00|2334.88|2326.18|2335.64|2326.94|2335.8|2327.1|2334.83|2326.13|22
1625553430000|2021-07-06 06:37:10|2335.63|2326.93|2334.31|2325.61|2335.7|2327|2334.29|2325.59|23
1625553440000|2021-07-06 06:37:20|2334.3|2325.6|2334.55|2325.85|2334.88|2326.18|2334.3|2325.6|20
1625553450000|2021-07-06 06:37:30|2334.53|2325.83|2334.71|2326.01|2334.98|2326.28|2334.19|2325.49|27
1625553460000|2021-07-06 06:37:40|2334.66|2325.96|2334.06|2325.36|2334.83|2326.13|2334.06|2325.36|17
1625553470000|2021-07-06 06:37:50|2333.98|2325.28|2334.02|2325.32|2334.52|2325.82|2333.87|2325.17|26
1625553480000|2021-07-06 06:38:00|2333.99|2325.29|2333.9|2325.2|2334.67|2325.97|2333.9|2325.2|27
1625553490000|2021-07-06 06:38:10|2333.95|2325.25|2333.28|2324.58|2333.95|2325.25|2333.28|2324.58|24
1625553500000|2021-07-06 06:38:20|2332.95|2324.25|2330.71|2322.01|2332.95|2324.25|2330.71|2322.01|28
1625553510000|2021-07-06 06:38:30|2330.83|2322.13|2331.63|2322.93|2331.85|2323.15|2330.83|2322.13|23
1625553520000|2021-07-06 06:38:40|2331.54|2322.84|2331.29|2322.59|2331.54|2322.84|2331.29|2322.59|23
1625553530000|2021-07-06 06:38:50|2331.28|2322.58|2331.28|2322.58|2331.42|2322.72|2331.14|2322.44|24
1625553540000|2021-07-06 06:39:00|2331.23|2322.53|2331.3|2322.6|2331.55|2322.85|2331.19|2322.49|25
1625553550000|2021-07-06 06:39:10|2331.34|2322.64|2331.61|2322.91|2331.61|2322.91|2331.29|2322.59|23
1625553560000|2021-07-06 06:39:20|2331.62|2322.92|2332.48|2323.78|2332.48|2323.78|2331.45|2322.75|13
1625553570000|2021-07-06 06:39:30|2332.45|2323.75|2332|2323.3|2333|2324.3|2332|2323.3|18
1625553580000|2021-07-06 06:39:40|2332.02|2323.32|2331.88|2323.18|2332.02|2323.32|2331.83|2323.13|22
1625553590000|2021-07-06 06:39:50|2331.84|2323.14|2331.1|2322.4|2331.93|2323.23|2331.1|2322.4|12
1625553600000|2021-07-06 06:40:00|2331.14|2322.44|2332.15|2323.45|2332.21|2323.51|2331.08|2322.38|16
1625553610000|2021-07-06 06:40:10|2332.29|2323.59|2332.46|2323.76|2332.46|2323.76|2332.27|2323.57|19
1625553620000|2021-07-06 06:40:20|2332.43|2323.73|2332.45|2323.75|2332.49|2323.79|2332.34|2323.64|20
1625553630000|2021-07-06 06:40:30|2332.44|2323.74|2332.01|2323.31|2332.44|2323.74|2331.98|2323.28|17
1625553640000|2021-07-06 06:40:40|2332.09|2323.39|2331.41|2322.71|2332.09|2323.39|2331.35|2322.65|17
1625553650000|2021-07-06 06:40:50|2331.52|2322.82|2332.26|2323.56|2332.51|2323.81|2331.52|2322.82|25
1625553660000|2021-07-06 06:41:00|2332.42|2323.72|2332.51|2323.81|2332.67|2323.97|2332.37|2323.67|13
1625553670000|2021-07-06 06:41:10|2332.49|2323.79|2332.6|2323.9|2332.6|2323.9|2332.41|2323.71|15
1625553680000|2021-07-06 06:41:20|2332.67|2323.97|2332.7|2324|2332.72|2324.02|2332.47|2323.77|14
1625553690000|2021-07-06 06:41:30|2332.69|2323.99|2332.52|2323.82|2332.79|2324.09|2332.52|2323.82|12
1625553700000|2021-07-06 06:41:40|2332.51|2323.81|2332.9|2324.2|2332.9|2324.2|2332.46|2323.76|13
1625553710000|2021-07-06 06:41:50|2332.84|2324.14|2333.1|2324.4|2333.17|2324.47|2332.84|2324.14|23
1625553720000|2021-07-06 06:42:00|2333.09|2324.39|2332.4|2323.7|2333.09|2324.39|2332.37|2323.67|27
1625553730000|2021-07-06 06:42:10|2332.32|2323.62|2332.03|2323.33|2332.38|2323.68|2331.89|2323.19|25
1625553740000|2021-07-06 06:42:20|2332.04|2323.34|2332.04|2323.34|2332.18|2323.48|2331.88|2323.18|18
1625553750000|2021-07-06 06:42:30|2332.03|2323.33|2331.93|2323.23|2332.1|2323.4|2331.88|2323.18|17
1625553760000|2021-07-06 06:42:40|2331.88|2323.18|2332.43|2323.73|2332.45|2323.75|2331.88|2323.18|15
1625553770000|2021-07-06 06:42:50|2332.46|2323.76|2332.43|2323.73|2332.75|2324.05|2332.43|2323.73|24
1625553780000|2021-07-06 06:43:00|2332.6|2323.9|2331.86|2323.16|2332.6|2323.9|2331.79|2323.09|21
1625553790000|2021-07-06 06:43:10|2331.91|2323.21|2331.61|2322.91|2331.91|2323.21|2331.59|2322.89|14
1625553800000|2021-07-06 06:43:20|2331.77|2323.07|2332.65|2323.95|2332.65|2323.95|2331.54|2322.84|17
1625553810000|2021-07-06 06:43:30|2332.64|2323.94|2333.43|2324.73|2333.47|2324.77|2332.62|2323.92|16
1625553820000|2021-07-06 06:43:40|2333.48|2324.78|2333.15|2324.45|2333.48|2324.78|2332.91|2324.21|20
1625553830000|2021-07-06 06:43:50|2333.19|2324.49|2333.3|2324.6|2333.54|2324.84|2333.19|2324.49|19
1625553840000|2021-07-06 06:44:00|2333.32|2324.62|2333.46|2324.76|2333.56|2324.86|2333.21|2324.51|9
1625553850000|2021-07-06 06:44:10|2333.5|2324.8|2333.34|2324.64|2333.52|2324.82|2333.29|2324.59|24
1625553860000|2021-07-06 06:44:20|2333.36|2324.66|2333.43|2324.73|2333.64|2324.94|2333.31|2324.61|18
1625553870000|2021-07-06 06:44:30|2333.42|2324.72|2333.35|2324.65|2333.43|2324.73|2333.35|2324.65|13
1625553880000|2021-07-06 06:44:40|2333.3|2324.6|2333.42|2324.72|2333.42|2324.72|2333.03|2324.33|18
1625553890000|2021-07-06 06:44:50|2333.45|2324.75|2333.28|2324.58|2333.56|2324.86|2333.12|2324.42|21
1625553900000|2021-07-06 06:45:00|2333.27|2324.57|2333.22|2324.52|2333.35|2324.65|2333.12|2324.42|25
1625553910000|2021-07-06 06:45:10|2333.29|2324.59|2332.93|2324.23|2333.4|2324.7|2332.77|2324.07|15
1625553920000|2021-07-06 06:45:20|2332.85|2324.15|2333.06|2324.36|2333.09|2324.39|2332.71|2324.01|19
1625553930000|2021-07-06 06:45:30|2333.08|2324.38|2332.86|2324.16|2333.08|2324.38|2332.84|2324.14|23
1625553940000|2021-07-06 06:45:40|2332.85|2324.15|2332.85|2324.15|2332.87|2324.17|2332.83|2324.13|7
1625553950000|2021-07-06 06:45:50|2332.83|2324.13|2332.63|2323.93|2332.89|2324.19|2332.61|2323.91|16
1625553960000|2021-07-06 06:46:00|2332.65|2323.95|2332.62|2323.92|2332.87|2324.17|2332.62|2323.92|10
1625553970000|2021-07-06 06:46:10|2332.82|2324.12|2332.45|2323.75|2332.82|2324.12|2332.14|2323.44|21
1625553980000|2021-07-06 06:46:20|2332.46|2323.76|2332.57|2323.87|2332.57|2323.87|2332.45|2323.75|9
1625553990000|2021-07-06 06:46:30|2332.62|2323.92|2332.58|2323.88|2332.62|2323.92|2332.54|2323.84|10
1625554000000|2021-07-06 06:46:40|2332.56|2323.86|2332.55|2323.85|2332.56|2323.86|2332.5|2323.8|6
1625554010000|2021-07-06 06:46:50|2332.57|2323.87|2332.56|2323.86|2332.61|2323.91|2332.56|2323.86|6
1625554020000|2021-07-06 06:47:00|2332.55|2323.85|2331.06|2322.36|2332.55|2323.85|2331.06|2322.36|23
1625554030000|2021-07-06 06:47:10|2330.72|2322.02|2328.19|2319.49|2330.72|2322.02|2328.19|2319.49|21
1625554040000|2021-07-06 06:47:20|2328.2|2319.5|2328.18|2319.48|2328.26|2319.56|2328.02|2319.32|19
1625554050000|2021-07-06 06:47:30|2328.19|2319.49|2328.57|2319.87|2329.54|2320.84|2328.19|2319.49|27
1625554060000|2021-07-06 06:47:40|2328.59|2319.89|2327.62|2318.92|2328.59|2319.89|2327.62|2318.92|25
1625554070000|2021-07-06 06:47:50|2327.63|2318.93|2328.11|2319.41|2328.11|2319.41|2327.61|2318.91|26
1625554080000|2021-07-06 06:48:00|2328.14|2319.44|2327.66|2318.96|2328.49|2319.79|2327.66|2318.96|27
1625554090000|2021-07-06 06:48:10|2327.63|2318.93|2326.58|2317.88|2327.74|2319.04|2326.12|2317.42|24
1625554100000|2021-07-06 06:48:20|2326.72|2318.02|2326.18|2317.48|2326.72|2318.02|2326.17|2317.47|29
1625554110000|2021-07-06 06:48:30|2326.19|2317.49|2324.89|2316.19|2326.19|2317.49|2324.89|2316.19|26
1625554120000|2021-07-06 06:48:40|2324.94|2316.24|2324.84|2316.14|2325.29|2316.59|2324.68|2315.98|19
1625554130000|2021-07-06 06:48:50|2325|2316.3|2324.43|2315.73|2325.1|2316.4|2324.3|2315.6|14
1625554140000|2021-07-06 06:49:00|2324.41|2315.71|2324.31|2315.61|2324.69|2315.99|2324.08|2315.38|21
1625554150000|2021-07-06 06:49:10|2324.32|2315.62|2325.06|2316.36|2325.07|2316.37|2324.29|2315.59|15
1625554160000|2021-07-06 06:49:20|2325.03|2316.33|2324.69|2315.99|2325.03|2316.33|2324.68|2315.98|13
1625554170000|2021-07-06 06:49:30|2324.74|2316.04|2324.91|2316.21|2324.95|2316.25|2324.43|2315.73|23
1625554180000|2021-07-06 06:49:40|2324.87|2316.17|2324.91|2316.21|2324.97|2316.27|2324.7|2316|16
1625554190000|2021-07-06 06:49:50|2324.96|2316.26|2324.23|2315.53|2325.04|2316.34|2324.03|2315.33|20
1625554200000|2021-07-06 06:50:00|2324.33|2315.63|2323.76|2315.06|2324.33|2315.63|2323.69|2314.99|27
1625554210000|2021-07-06 06:50:10|2323.8|2315.1|2323.69|2314.99|2323.92|2315.22|2323.69|2314.99|17
1625554220000|2021-07-06 06:50:20|2323.52|2314.82|2324.9|2316.2|2324.94|2316.24|2323.52|2314.82|20
1625554230000|2021-07-06 06:50:30|2324.86|2316.16|2324.99|2316.29|2325.41|2316.71|2324.86|2316.16|22
1625554240000|2021-07-06 06:50:40|2324.98|2316.28|2325.25|2316.55|2325.99|2317.29|2324.98|2316.28|27
1625554250000|2021-07-06 06:50:50|2325.24|2316.54|2325.33|2316.63|2325.46|2316.76|2325.17|2316.47|22
1625554260000|2021-07-06 06:51:00|2325.35|2316.65|2325.42|2316.72|2326.05|2317.35|2325.29|2316.59|22
1625554270000|2021-07-06 06:51:10|2325.46|2316.76|2325.38|2316.68|2326.04|2317.34|2325.26|2316.56|18
1625554280000|2021-07-06 06:51:20|2325.42|2316.72|2325.76|2317.06|2325.95|2317.25|2325.42|2316.72|20
1625554290000|2021-07-06 06:51:30|2325.75|2317.05|2325.57|2316.87|2325.77|2317.07|2325.57|2316.87|10
1625554300000|2021-07-06 06:51:40|2325.55|2316.85|2325.95|2317.25|2325.95|2317.25|2325.55|2316.85|17
1625554310000|2021-07-06 06:51:50|2325.99|2317.29|2326.22|2317.52|2326.25|2317.55|2325.99|2317.29|12
1625554320000|2021-07-06 06:52:00|2326.21|2317.51|2324.47|2315.77|2326.21|2317.51|2324.47|2315.77|18
1625554330000|2021-07-06 06:52:10|2324.51|2315.81|2325.21|2316.51|2325.24|2316.54|2324.51|2315.81|24
1625554340000|2021-07-06 06:52:20|2325.13|2316.43|2324.71|2316.01|2325.18|2316.48|2324.62|2315.92|19
1625554350000|2021-07-06 06:52:30|2324.72|2316.02|2326.24|2317.54|2326.24|2317.54|2324.72|2316.02|23
1625554360000|2021-07-06 06:52:40|2326.27|2317.57|2326.11|2317.41|2326.27|2317.57|2326|2317.3|10
1625554370000|2021-07-06 06:52:50|2326.16|2317.46|2325.99|2317.29|2326.16|2317.46|2325.97|2317.27|6
1625554380000|2021-07-06 06:53:00|2325.98|2317.28|2325.93|2317.23|2326|2317.3|2325.93|2317.23|6
1625554390000|2021-07-06 06:53:10|2325.94|2317.24|2325.94|2317.24|2325.95|2317.25|2325.93|2317.23|4
1625554400000|2021-07-06 06:53:20|2325.93|2317.23|2325.95|2317.25|2325.98|2317.28|2325.93|2317.23|5
1625554410000|2021-07-06 06:53:30|2325.94|2317.24|2325.9|2317.2|2325.94|2317.24|2325.9|2317.2|2
1625554420000|2021-07-06 06:53:40|2325.91|2317.21|2325.38|2316.68|2325.91|2317.21|2325.35|2316.65|13
1625554430000|2021-07-06 06:53:50|2325.4|2316.7|2325.52|2316.82|2325.52|2316.82|2325.35|2316.65|18
1625554440000|2021-07-06 06:54:00|2325.5|2316.8|2325.79|2317.09|2326.1|2317.4|2325.5|2316.8|19
1625554450000|2021-07-06 06:54:10|2325.81|2317.11|2326.59|2317.89|2326.59|2317.89|2325.59|2316.89|13
1625554460000|2021-07-06 06:54:20|2326.62|2317.92|2326.82|2318.12|2327.28|2318.58|2326.53|2317.83|21
1625554470000|2021-07-06 06:54:30|2326.81|2318.11|2326.86|2318.16|2326.96|2318.26|2326.44|2317.74|20
1625554480000|2021-07-06 06:54:40|2326.8|2318.1|2326.87|2318.17|2326.87|2318.17|2326.57|2317.87|17
1625554490000|2021-07-06 06:54:50|2326.81|2318.11|2327.28|2318.58|2327.28|2318.58|2326.81|2318.11|16
1625554500000|2021-07-06 06:55:00|2327.27|2318.57|2326.61|2317.91|2327.27|2318.57|2326.4|2317.7|21
1625554510000|2021-07-06 06:55:10|2326.63|2317.93|2327|2318.3|2327.1|2318.4|2326.63|2317.93|16
1625554520000|2021-07-06 06:55:20|2327.02|2318.32|2327|2318.3|2327.23|2318.53|2326.86|2318.16|15
1625554530000|2021-07-06 06:55:30|2327.04|2318.34|2327.04|2318.34|2327.09|2318.39|2327.02|2318.32|7
1625554540000|2021-07-06 06:55:40|2326.9|2318.2|2326.27|2317.57|2326.94|2318.24|2326.14|2317.44|23
1625554550000|2021-07-06 06:55:50|2326.25|2317.55|2326.56|2317.86|2326.59|2317.89|2326.25|2317.55|16
1625554560000|2021-07-06 06:56:00|2326.53|2317.83|2326.54|2317.84|2326.68|2317.98|2326.39|2317.69|14
1625554570000|2021-07-06 06:56:10|2326.65|2317.95|2326.86|2318.16|2326.96|2318.26|2326.5|2317.8|15
1625554580000|2021-07-06 06:56:20|2326.82|2318.12|2326.81|2318.11|2326.82|2318.12|2326.76|2318.06|5
1625554590000|2021-07-06 06:56:30|2326.77|2318.07|2326.8|2318.1|2326.99|2318.29|2326.76|2318.06|12
1625554600000|2021-07-06 06:56:40|2326.76|2318.06|2327.06|2318.36|2327.06|2318.36|2326.42|2317.72|10
1625554610000|2021-07-06 06:56:50|2327.1|2318.4|2327.18|2318.48|2327.26|2318.56|2327.09|2318.39|8
1625554620000|2021-07-06 06:57:00|2327.15|2318.45|2326.96|2318.26|2327.19|2318.49|2326.82|2318.12|19
1625554630000|2021-07-06 06:57:10|2326.94|2318.24|2325.21|2316.51|2326.94|2318.24|2325.21|2316.51|25
1625554640000|2021-07-06 06:57:20|2325.23|2316.53|2325.6|2316.9|2325.7|2317|2325.18|2316.48|21
1625554650000|2021-07-06 06:57:30|2325.63|2316.93|2324.73|2316.03|2325.77|2317.07|2324.71|2316.01|16
1625554660000|2021-07-06 06:57:40|2324.71|2316.01|2324.59|2315.89|2324.72|2316.02|2324.52|2315.82|11
1625554670000|2021-07-06 06:57:50|2324.57|2315.87|2324.45|2315.75|2324.58|2315.88|2324.45|2315.75|12
1625554680000|2021-07-06 06:58:00|2324.44|2315.74|2324.46|2315.76|2324.47|2315.77|2324.44|2315.74|4
1625554690000|2021-07-06 06:58:10|2324.41|2315.71|2322.41|2313.71|2324.42|2315.72|2322.36|2313.66|19
1625554700000|2021-07-06 06:58:20|2322.45|2313.75|2322.53|2313.83|2322.78|2314.08|2322.02|2313.32|20
1625554710000|2021-07-06 06:58:30|2322.51|2313.81|2322.13|2313.43|2322.54|2313.84|2322.02|2313.32|25
1625554720000|2021-07-06 06:58:40|2322.12|2313.42|2321.5|2312.8|2322.12|2313.42|2321.31|2312.61|18
1625554730000|2021-07-06 06:58:50|2321.42|2312.72|2321.39|2312.69|2321.42|2312.72|2321.26|2312.56|13
1625554740000|2021-07-06 06:59:00|2321.38|2312.68|2321.77|2313.07|2322.1|2313.4|2321.38|2312.68|20
1625554750000|2021-07-06 06:59:10|2321.79|2313.09|2322.37|2313.67|2322.42|2313.72|2321.66|2312.96|20
1625554760000|2021-07-06 06:59:20|2322.41|2313.71|2323.18|2314.48|2323.18|2314.48|2322.41|2313.71|15
1625554770000|2021-07-06 06:59:30|2323.19|2314.49|2323.24|2314.54|2323.67|2314.97|2322.97|2314.27|22
1625554780000|2021-07-06 06:59:40|2323.47|2314.77|2323.14|2314.44|2323.51|2314.81|2322.21|2313.51|17
1625554790000|2021-07-06 06:59:50|2323.22|2314.52|2322.76|2314.06|2323.22|2314.52|2322.76|2314.06|9
1625554800000|2021-07-06 07:00:00|2322.87|2314.17|2325.15|2316.45|2325.15|2316.45|2322.87|2314.17|22
1625554810000|2021-07-06 07:00:10|2325.12|2316.42|2324.81|2316.11|2325.13|2316.43|2324.81|2316.11|21
1625554820000|2021-07-06 07:00:20|2324.82|2316.12|2325.09|2316.39|2325.29|2316.59|2324.82|2316.12|18
1625554830000|2021-07-06 07:00:30|2325.02|2316.32|2325.65|2316.95|2325.78|2317.08|2324.87|2316.17|23
1625554840000|2021-07-06 07:00:40|2325.95|2317.25|2326.58|2317.88|2326.81|2318.11|2325.95|2317.25|22
1625554850000|2021-07-06 07:00:50|2326.55|2317.85|2326.88|2318.18|2327.24|2318.54|2326.53|2317.83|19
1625554860000|2021-07-06 07:01:00|2326.87|2318.17|2326.43|2317.73|2326.9|2318.2|2326.1|2317.4|23
1625554870000|2021-07-06 07:01:10|2326.31|2317.61|2326.8|2318.1|2326.8|2318.1|2326.08|2317.38|17
1625554880000|2021-07-06 07:01:20|2326.9|2318.2|2326.18|2317.48|2327.49|2318.79|2326.18|2317.48|20
1625554890000|2021-07-06 07:01:30|2326.12|2317.42|2326.54|2317.84|2326.59|2317.89|2326.12|2317.42|18
1625554900000|2021-07-06 07:01:40|2326.57|2317.87|2326.53|2317.83|2326.62|2317.92|2326.51|2317.81|18
1625554910000|2021-07-06 07:01:50|2326.57|2317.87|2326.87|2318.17|2327.04|2318.34|2326.54|2317.84|15
1625554920000|2021-07-06 07:02:00|2326.84|2318.14|2326.1|2317.4|2326.84|2318.14|2326.03|2317.33|17
1625554930000|2021-07-06 07:02:10|2326.09|2317.39|2324.43|2315.73|2326.09|2317.39|2324.43|2315.73|21
1625554940000|2021-07-06 07:02:20|2324.41|2315.71|2325.09|2316.39|2325.25|2316.55|2324.38|2315.68|20
1625554950000|2021-07-06 07:02:30|2325.15|2316.45|2324.97|2316.27|2325.7|2317|2324.97|2316.27|23
1625554960000|2021-07-06 07:02:40|2324.94|2316.24|2325.45|2316.75|2325.49|2316.79|2324.89|2316.19|20
1625554970000|2021-07-06 07:02:50|2325.08|2316.38|2325.19|2316.49|2325.44|2316.74|2325.06|2316.36|19
1625554980000|2021-07-06 07:03:00|2325.18|2316.48|2325.17|2316.47|2325.36|2316.66|2325.02|2316.32|18
1625554990000|2021-07-06 07:03:10|2325.16|2316.46|2325.11|2316.41|2325.23|2316.53|2324.99|2316.29|13
1625555000000|2021-07-06 07:03:20|2325.1|2316.4|2324.51|2315.81|2325.1|2316.4|2324.51|2315.81|9
1625555010000|2021-07-06 07:03:30|2324.53|2315.83|2324.46|2315.76|2324.53|2315.83|2324.46|2315.76|8
1625555020000|2021-07-06 07:03:40|2324.5|2315.8|2324.33|2315.63|2324.5|2315.8|2324.29|2315.59|6
1625555030000|2021-07-06 07:03:50|2324.32|2315.62|2323.38|2314.68|2324.32|2315.62|2323.32|2314.62|16
1625555040000|2021-07-06 07:04:00|2323.43|2314.73|2322.37|2313.67|2323.58|2314.88|2322.34|2313.64|22
1625555050000|2021-07-06 07:04:10|2322.36|2313.66|2323.43|2314.73|2323.92|2315.22|2322.2|2313.5|21
1625555060000|2021-07-06 07:04:20|2323.44|2314.74|2323.77|2315.07|2323.81|2315.11|2323.35|2314.65|16
1625555070000|2021-07-06 07:04:30|2323.74|2315.04|2323.83|2315.13|2323.99|2315.29|2323.68|2314.98|20
1625555080000|2021-07-06 07:04:40|2323.96|2315.26|2324.18|2315.48|2324.35|2315.65|2323.96|2315.26|17
1625555090000|2021-07-06 07:04:50|2324.16|2315.46|2324.46|2315.76|2324.48|2315.78|2324.11|2315.41|13
1625555100000|2021-07-06 07:05:00|2324.23|2315.53|2324.49|2315.79|2324.54|2315.84|2324.01|2315.31|13
1625555110000|2021-07-06 07:05:10|2324.45|2315.75|2325.49|2316.79|2325.49|2316.79|2324.39|2315.69|22
1625555120000|2021-07-06 07:05:20|2325.5|2316.8|2325.14|2316.44|2325.55|2316.85|2325.14|2316.44|21
1625555130000|2021-07-06 07:05:30|2325.12|2316.42|2326.38|2317.68|2326.38|2317.68|2325.12|2316.42|22
1625555140000|2021-07-06 07:05:40|2326.41|2317.71|2327.12|2318.42|2327.49|2318.79|2326.41|2317.71|18
1625555150000|2021-07-06 07:05:50|2327.13|2318.43|2327.38|2318.68|2327.66|2318.96|2327.13|2318.43|13
1625555160000|2021-07-06 07:06:00|2327.39|2318.69|2326.58|2317.88|2327.53|2318.83|2326.2|2317.5|26
1625555170000|2021-07-06 07:06:10|2326.61|2317.91|2326.88|2318.18|2326.88|2318.18|2326.35|2317.65|23
1625555180000|2021-07-06 07:06:20|2326.87|2318.17|2327.5|2318.8|2327.66|2318.96|2326.87|2318.17|16
1625555190000|2021-07-06 07:06:30|2327.24|2318.54|2326.93|2318.23|2327.3|2318.6|2326.85|2318.15|18
1625555200000|2021-07-06 07:06:40|2326.98|2318.28|2327.22|2318.52|2327.84|2319.14|2326.94|2318.24|21
1625555210000|2021-07-06 07:06:50|2326.9|2318.2|2327.79|2319.09|2327.79|2319.09|2326.61|2317.91|20
1625555220000|2021-07-06 07:07:00|2327.74|2319.04|2327.95|2319.25|2327.97|2319.27|2327.74|2319.04|15
1625555230000|2021-07-06 07:07:10|2327.91|2319.21|2328.06|2319.36|2328.06|2319.36|2327.91|2319.21|15
1625555240000|2021-07-06 07:07:20|2328.05|2319.35|2327.67|2318.97|2328.06|2319.36|2327.48|2318.78|20
1625555250000|2021-07-06 07:07:30|2327.74|2319.04|2328.71|2320.01|2328.83|2320.13|2327.71|2319.01|19
1625555260000|2021-07-06 07:07:40|2328.67|2319.97|2329.14|2320.44|2329.16|2320.46|2328.61|2319.91|17
1625555270000|2021-07-06 07:07:50|2329.15|2320.45|2329.61|2320.91|2329.61|2320.91|2328.22|2319.52|23
1625555280000|2021-07-06 07:08:00|2329.62|2320.92|2329.58|2320.88|2329.69|2320.99|2328.93|2320.23|22
1625555290000|2021-07-06 07:08:10|2329.65|2320.95|2331.36|2322.66|2331.41|2322.71|2329.65|2320.95|23
1625555300000|2021-07-06 07:08:20|2331.39|2322.69|2330.34|2321.64|2331.39|2322.69|2330.25|2321.55|17
1625555310000|2021-07-06 07:08:30|2330.23|2321.53|2330.65|2321.95|2331.44|2322.74|2330.2|2321.5|26
1625555320000|2021-07-06 07:08:40|2330.62|2321.92|2331.46|2322.76|2331.58|2322.88|2329.98|2321.28|22
1625555330000|2021-07-06 07:08:50|2331.33|2322.63|2331.19|2322.49|2331.59|2322.89|2331.18|2322.48|22
1625555340000|2021-07-06 07:09:00|2331.12|2322.42|2330.53|2321.83|2331.12|2322.42|2330.51|2321.81|12
1625555350000|2021-07-06 07:09:10|2330.85|2322.15|2331.09|2322.39|2331.11|2322.41|2330.26|2321.56|21
1625555360000|2021-07-06 07:09:20|2331.18|2322.48|2330.45|2321.75|2331.18|2322.48|2330.4|2321.7|23
1625555370000|2021-07-06 07:09:30|2330.37|2321.67|2328.43|2319.73|2330.37|2321.67|2328.43|2319.73|20
1625555380000|2021-07-06 07:09:40|2328.39|2319.69|2328.28|2319.58|2328.68|2319.98|2327.93|2319.23|26
1625555390000|2021-07-06 07:09:50|2328.26|2319.56|2328.15|2319.45|2328.76|2320.06|2327.97|2319.27|20
1625555400000|2021-07-06 07:10:00|2328.23|2319.53|2328.89|2320.19|2329|2320.3|2328.23|2319.53|14
1625555410000|2021-07-06 07:10:10|2328.9|2320.2|2329.04|2320.34|2329.04|2320.34|2328.87|2320.17|18
1625555420000|2021-07-06 07:10:20|2329.23|2320.53|2329.7|2321|2329.7|2321|2329.23|2320.53|4
1625555430000|2021-07-06 07:10:30|2329.49|2320.79|2329.26|2320.56|2329.54|2320.84|2329.25|2320.55|11
1625555440000|2021-07-06 07:10:40|2329.21|2320.51|2329.25|2320.55|2329.32|2320.62|2329.21|2320.51|5
1625555450000|2021-07-06 07:10:50|2329.21|2320.51|2329.34|2320.64|2329.35|2320.65|2329.18|2320.48|9
1625555460000|2021-07-06 07:11:00|2329.32|2320.62|2329.32|2320.62|2329.32|2320.62|2329.31|2320.61|3
1625555470000|2021-07-06 07:11:10|2329.99|2321.29|2330.27|2321.57|2330.29|2321.59|2329.99|2321.29|13
1625555480000|2021-07-06 07:11:20|2330.24|2321.54|2330.17|2321.47|2330.42|2321.72|2330.17|2321.47|14
1625555490000|2021-07-06 07:11:30|2330.26|2321.56|2329.58|2320.88|2330.27|2321.57|2329.49|2320.79|18
1625555500000|2021-07-06 07:11:40|2329.72|2321.02|2330.04|2321.34|2330.11|2321.41|2329.71|2321.01|13
1625555510000|2021-07-06 07:11:50|2330.12|2321.42|2329.03|2320.33|2330.27|2321.57|2328.51|2319.81|21
1625555520000|2021-07-06 07:12:00|2328.98|2320.28|2328.4|2319.7|2328.98|2320.28|2328.4|2319.7|16
1625555530000|2021-07-06 07:12:10|2328.39|2319.69|2327.75|2319.05|2328.4|2319.7|2327.47|2318.77|20
1625555540000|2021-07-06 07:12:20|2327.81|2319.11|2327.88|2319.18|2327.95|2319.25|2327.76|2319.06|8
1625555550000|2021-07-06 07:12:30|2327.95|2319.25|2328.02|2319.32|2328.02|2319.32|2327.83|2319.13|5
1625555560000|2021-07-06 07:12:40|2328|2319.3|2328.26|2319.56|2328.36|2319.66|2328|2319.3|14
1625555570000|2021-07-06 07:12:50|2328.43|2319.73|2325.9|2317.2|2328.43|2319.73|2325.9|2317.2|20
1625555580000|2021-07-06 07:13:00|2325.91|2317.21|2325.36|2316.66|2326.12|2317.42|2325.36|2316.66|24
1625555590000|2021-07-06 07:13:10|2325.43|2316.73|2325.7|2317|2326.15|2317.45|2325.42|2316.72|20
1625555600000|2021-07-06 07:13:20|2325.67|2316.97|2324.69|2315.99|2325.67|2316.97|2324.55|2315.85|21
1625555610000|2021-07-06 07:13:30|2324.66|2315.96|2324.6|2315.9|2324.98|2316.28|2324.55|2315.85|19
1625555620000|2021-07-06 07:13:40|2324.61|2315.91|2324.52|2315.82|2324.61|2315.91|2324.45|2315.75|24
1625555630000|2021-07-06 07:13:50|2324.55|2315.85|2324.72|2316.02|2324.91|2316.21|2324.54|2315.84|21
1625555640000|2021-07-06 07:14:00|2324.74|2316.04|2325.29|2316.59|2325.29|2316.59|2324.67|2315.97|16
1625555650000|2021-07-06 07:14:10|2325.32|2316.62|2326.84|2318.14|2326.85|2318.15|2325.28|2316.58|25
1625555660000|2021-07-06 07:14:20|2326.83|2318.13|2326.91|2318.21|2327.09|2318.39|2326.79|2318.09|10
1625555670000|2021-07-06 07:14:30|2326.86|2318.16|2327.16|2318.46|2327.18|2318.48|2326.83|2318.13|7
1625555680000|2021-07-06 07:14:40|2327.18|2318.48|2326.65|2317.95|2327.62|2318.92|2326.65|2317.95|16
1625555690000|2021-07-06 07:14:50|2326.66|2317.96|2327.57|2318.87|2327.59|2318.89|2326.66|2317.96|9
1625555700000|2021-07-06 07:15:00|2327.54|2318.84|2327.32|2318.62|2327.59|2318.89|2327.27|2318.57|13
1625555710000|2021-07-06 07:15:10|2327.33|2318.63|2327.83|2319.13|2327.88|2319.18|2327.33|2318.63|12
1625555720000|2021-07-06 07:15:20|2327.82|2319.12|2328.69|2319.99|2328.77|2320.07|2327.82|2319.12|25
1625555730000|2021-07-06 07:15:30|2329.07|2320.37|2328.63|2319.93|2329.28|2320.58|2328.58|2319.88|20
1625555740000|2021-07-06 07:15:40|2328.6|2319.9|2328.74|2320.04|2328.81|2320.11|2328.6|2319.9|16
1625555750000|2021-07-06 07:15:50|2328.76|2320.06|2329.06|2320.36|2329.15|2320.45|2328.47|2319.77|17
1625555760000|2021-07-06 07:16:00|2329.07|2320.37|2328.57|2319.87|2329.14|2320.44|2328.57|2319.87|19
1625555770000|2021-07-06 07:16:10|2328.55|2319.85|2329.08|2320.38|2329.08|2320.38|2328.47|2319.77|14
1625555780000|2021-07-06 07:16:20|2329.23|2320.53|2329.05|2320.35|2329.23|2320.53|2329.03|2320.33|5
1625555790000|2021-07-06 07:16:30|2329.19|2320.49|2329.6|2320.9|2329.62|2320.92|2329.19|2320.49|9
1625555800000|2021-07-06 07:16:40|2329.59|2320.89|2330.3|2321.6|2330.59|2321.89|2329.59|2320.89|24
1625555810000|2021-07-06 07:16:50|2330.09|2321.39|2330.3|2321.6|2330.5|2321.8|2330.08|2321.38|24
1625555820000|2021-07-06 07:17:00|2330.47|2321.77|2329.6|2320.9|2330.47|2321.77|2329.59|2320.89|18
1625555830000|2021-07-06 07:17:10|2329.59|2320.89|2329.57|2320.87|2329.65|2320.95|2329.53|2320.83|7
1625555840000|2021-07-06 07:17:20|2329.53|2320.83|2329.68|2320.98|2329.71|2321.01|2329.53|2320.83|10
1625555850000|2021-07-06 07:17:30|2329.66|2320.96|2330.55|2321.85|2330.66|2321.96|2329.61|2320.91|17
1625555860000|2021-07-06 07:17:40|2330.57|2321.87|2330.96|2322.26|2330.96|2322.26|2330.43|2321.73|19
1625555870000|2021-07-06 07:17:50|2330.97|2322.27|2330.64|2321.94|2331.27|2322.57|2330.63|2321.93|21
1625555880000|2021-07-06 07:18:00|2330.69|2321.99|2330.78|2322.08|2330.78|2322.08|2330.57|2321.87|11
1625555890000|2021-07-06 07:18:10|2330.75|2322.05|2331.07|2322.37|2331.09|2322.39|2330.65|2321.95|13
1625555900000|2021-07-06 07:18:20|2331.31|2322.61|2331.44|2322.74|2331.71|2323.01|2330.94|2322.24|19
1625555910000|2021-07-06 07:18:30|2331.49|2322.79|2331.54|2322.84|2331.54|2322.84|2331.09|2322.39|10
1625555920000|2021-07-06 07:18:40|2331.53|2322.83|2329.75|2321.05|2331.53|2322.83|2329.61|2320.91|25
1625555930000|2021-07-06 07:18:50|2329.78|2321.08|2330.51|2321.81|2330.61|2321.91|2329.73|2321.03|13
1625555940000|2021-07-06 07:19:00|2330.54|2321.84|2330.73|2322.03|2330.79|2322.09|2330.54|2321.84|17
1625555950000|2021-07-06 07:19:10|2330.72|2322.02|2330.79|2322.09|2330.89|2322.19|2330.63|2321.93|14
1625555960000|2021-07-06 07:19:20|2330.75|2322.05|2330.82|2322.12|2331.07|2322.37|2330.62|2321.92|18
1625555970000|2021-07-06 07:19:30|2330.9|2322.2|2331.05|2322.35|2331.05|2322.35|2330.77|2322.07|7
1625555980000|2021-07-06 07:19:40|2331.28|2322.58|2331.74|2323.04|2331.74|2323.04|2331.15|2322.45|18
1625555990000|2021-07-06 07:19:50|2332.16|2323.46|2332.85|2324.15|2333.1|2324.4|2332.16|2323.46|23
1625556000000|2021-07-06 07:20:00|2333.43|2324.73|2333.6|2324.9|2333.82|2325.12|2333.28|2324.58|23
1625556010000|2021-07-06 07:20:10|2333.78|2325.08|2333.83|2325.13|2334.13|2325.43|2333.7|2325|13
1625556020000|2021-07-06 07:20:20|2333.82|2325.12|2332.84|2324.14|2333.82|2325.12|2332.65|2323.95|20
1625556030000|2021-07-06 07:20:30|2332.88|2324.18|2332.92|2324.22|2333.06|2324.36|2332.86|2324.16|19
1625556040000|2021-07-06 07:20:40|2332.9|2324.2|2332.97|2324.27|2332.98|2324.28|2332.9|2324.2|7
1625556050000|2021-07-06 07:20:50|2332.98|2324.28|2332.77|2324.07|2332.98|2324.28|2332.77|2324.07|7
1625556060000|2021-07-06 07:21:00|2332.85|2324.15|2332.83|2324.13|2333.05|2324.35|2332.34|2323.64|19
1625556070000|2021-07-06 07:21:10|2332.76|2324.06|2332.49|2323.79|2332.84|2324.14|2332.35|2323.65|16
1625556080000|2021-07-06 07:21:20|2332.43|2323.73|2332.75|2324.05|2332.75|2324.05|2332.42|2323.72|10
1625556090000|2021-07-06 07:21:30|2332.76|2324.06|2332.39|2323.69|2332.76|2324.06|2332.27|2323.57|12
1625556100000|2021-07-06 07:21:40|2332.4|2323.7|2332.39|2323.69|2332.4|2323.7|2332.39|2323.69|2
1625556110000|2021-07-06 07:21:50|2332.48|2323.78|2332.52|2323.82|2332.7|2324|2332.48|2323.78|4
1625556120000|2021-07-06 07:22:00|2332.53|2323.83|2331.93|2323.23|2332.53|2323.83|2331.9|2323.2|14
1625556130000|2021-07-06 07:22:10|2331.87|2323.17|2331.46|2322.76|2331.87|2323.17|2331.46|2322.76|17
1625556140000|2021-07-06 07:22:20|2331.28|2322.58|2331.19|2322.49|2331.28|2322.58|2331.03|2322.33|8
1625556150000|2021-07-06 07:22:30|2331.23|2322.53|2331.22|2322.52|2331.96|2323.26|2331.22|2322.52|19
1625556160000|2021-07-06 07:22:40|2331.19|2322.49|2333.02|2324.32|2333.81|2325.11|2331.18|2322.48|19
1625556170000|2021-07-06 07:22:50|2332.91|2324.21|2333.37|2324.67|2333.76|2325.06|2332.91|2324.21|25
1625556180000|2021-07-06 07:23:00|2333.5|2324.8|2333.93|2325.23|2334.35|2325.65|2333.47|2324.77|24
1625556190000|2021-07-06 07:23:10|2334.07|2325.37|2333.99|2325.29|2334.27|2325.57|2333.99|2325.29|20
1625556200000|2021-07-06 07:23:20|2333.94|2325.24|2333.76|2325.06|2334.09|2325.39|2333.58|2324.88|19
1625556210000|2021-07-06 07:23:30|2333.78|2325.08|2332.58|2323.88|2333.9|2325.2|2332.58|2323.88|19
1625556220000|2021-07-06 07:23:40|2332.61|2323.91|2333.18|2324.48|2333.34|2324.64|2332.61|2323.91|23
1625556230000|2021-07-06 07:23:50|2332.88|2324.18|2332.93|2324.23|2333.3|2324.6|2332.88|2324.18|20
1625556240000|2021-07-06 07:24:00|2332.87|2324.17|2332.69|2323.99|2332.97|2324.27|2332.43|2323.73|12
1625556250000|2021-07-06 07:24:10|2332.58|2323.88|2332.65|2323.95|2332.68|2323.98|2332.52|2323.82|9
1625556260000|2021-07-06 07:24:20|2332.6|2323.9|2332.28|2323.58|2332.77|2324.07|2332.12|2323.42|15
1625556270000|2021-07-06 07:24:30|2332.24|2323.54|2332.38|2323.68|2333.15|2324.45|2332.1|2323.4|27
1625556280000|2021-07-06 07:24:40|2332.35|2323.65|2332.22|2323.52|2332.35|2323.65|2332|2323.3|19
1625556290000|2021-07-06 07:24:50|2332.23|2323.53|2332.57|2323.87|2332.78|2324.08|2332.23|2323.53|20
1625556300000|2021-07-06 07:25:00|2332.44|2323.74|2332.05|2323.35|2332.65|2323.95|2331.98|2323.28|19
1625556310000|2021-07-06 07:25:10|2332|2323.3|2332|2323.3|2332.08|2323.38|2331.85|2323.15|18
1625556320000|2021-07-06 07:25:20|2331.59|2322.89|2331.64|2322.94|2331.88|2323.18|2331.59|2322.89|13
1625556330000|2021-07-06 07:25:30|2331.72|2323.02|2331.78|2323.08|2331.78|2323.08|2331.69|2322.99|12
1625556340000|2021-07-06 07:25:40|2331.77|2323.07|2331.78|2323.08|2331.94|2323.24|2331.75|2323.05|12
1625556350000|2021-07-06 07:25:50|2331.7|2323|2331.84|2323.14|2331.84|2323.14|2331.6|2322.9|16
1625556360000|2021-07-06 07:26:00|2332.33|2323.63|2331.94|2323.24|2332.38|2323.68|2331.94|2323.24|16
1625556370000|2021-07-06 07:26:10|2331.95|2323.25|2331.24|2322.54|2331.95|2323.25|2331.24|2322.54|22
1625556380000|2021-07-06 07:26:20|2331.27|2322.57|2331.24|2322.54|2331.45|2322.75|2331.24|2322.54|15
1625556390000|2021-07-06 07:26:30|2331.23|2322.53|2331.27|2322.57|2331.28|2322.58|2331.12|2322.42|13
1625556400000|2021-07-06 07:26:40|2331.28|2322.58|2331.56|2322.86|2331.57|2322.87|2331.28|2322.58|12
1625556410000|2021-07-06 07:26:50|2331.55|2322.85|2331.27|2322.57|2331.55|2322.85|2331.27|2322.57|13
1625556420000|2021-07-06 07:27:00|2331.29|2322.59|2331.9|2323.2|2331.93|2323.23|2331.29|2322.59|17
1625556430000|2021-07-06 07:27:10|2331.94|2323.24|2332.03|2323.33|2332.03|2323.33|2331.93|2323.23|9
1625556440000|2021-07-06 07:27:20|2332.04|2323.34|2331.7|2323|2332.04|2323.34|2331.7|2323|13
1625556450000|2021-07-06 07:27:30|2331.6|2322.9|2331.49|2322.79|2331.62|2322.92|2331.31|2322.61|14
1625556460000|2021-07-06 07:27:40|2331.3|2322.6|2331.26|2322.56|2331.41|2322.71|2331.08|2322.38|11
1625556470000|2021-07-06 07:27:50|2331.35|2322.65|2331.4|2322.7|2331.41|2322.71|2331.27|2322.57|15
1625556480000|2021-07-06 07:28:00|2331.38|2322.68|2331.34|2322.64|2331.43|2322.73|2331.34|2322.64|7
1625556490000|2021-07-06 07:28:10|2331.33|2322.63|2331.78|2323.08|2332.14|2323.44|2331.31|2322.61|16
1625556500000|2021-07-06 07:28:20|2331.85|2323.15|2331.42|2322.72|2332.02|2323.32|2331.32|2322.62|14
1625556510000|2021-07-06 07:28:30|2331.32|2322.62|2331.94|2323.24|2332.01|2323.31|2331.32|2322.62|10
1625556520000|2021-07-06 07:28:40|2331.91|2323.21|2330.95|2322.25|2331.96|2323.26|2330.73|2322.03|23
1625556530000|2021-07-06 07:28:50|2331.01|2322.31|2330.72|2322.02|2331.47|2322.77|2330.68|2321.98|25
1625556540000|2021-07-06 07:29:00|2330.69|2321.99|2330.61|2321.91|2331.92|2323.22|2330.6|2321.9|24
1625556550000|2021-07-06 07:29:10|2330.55|2321.85|2329.66|2320.96|2330.6|2321.9|2329.66|2320.96|14
1625556560000|2021-07-06 07:29:20|2329.69|2320.99|2328.79|2320.09|2329.75|2321.05|2328.79|2320.09|24
1625556570000|2021-07-06 07:29:30|2328.84|2320.14|2329|2320.3|2329.09|2320.39|2328.83|2320.13|11
1625556580000|2021-07-06 07:29:40|2329.04|2320.34|2328.7|2320|2329.11|2320.41|2328.7|2320|10
1625556590000|2021-07-06 07:29:50|2328.79|2320.09|2328.9|2320.2|2329.26|2320.56|2328.76|2320.06|16
1625556600000|2021-07-06 07:30:00|2328.89|2320.19|2328.69|2319.99|2329.07|2320.37|2328.69|2319.99|11
1625556610000|2021-07-06 07:30:10|2328.67|2319.97|2328.15|2319.45|2328.67|2319.97|2327.82|2319.12|12
1625556620000|2021-07-06 07:30:20|2328.25|2319.55|2327.41|2318.71|2328.41|2319.71|2327.41|2318.71|16
1625556630000|2021-07-06 07:30:30|2327.39|2318.69|2327.24|2318.54|2327.56|2318.86|2327.23|2318.53|12
1625556640000|2021-07-06 07:30:40|2327.29|2318.59|2327.22|2318.52|2327.35|2318.65|2327.19|2318.49|7
1625556650000|2021-07-06 07:30:50|2327.2|2318.5|2327.09|2318.39|2327.27|2318.57|2326.94|2318.24|7
1625556660000|2021-07-06 07:31:00|2326.9|2318.2|2327.45|2318.75|2327.45|2318.75|2326.84|2318.14|18
1625556670000|2021-07-06 07:31:10|2327.43|2318.73|2327.53|2318.83|2327.54|2318.84|2327.38|2318.68|12
1625556680000|2021-07-06 07:31:20|2327.56|2318.86|2329.12|2320.42|2329.17|2320.47|2327.54|2318.84|17
1625556690000|2021-07-06 07:31:30|2328.74|2320.04|2328.86|2320.16|2329.05|2320.35|2328.38|2319.68|19
1625556700000|2021-07-06 07:31:40|2328.75|2320.05|2328.55|2319.85|2329.18|2320.48|2328.53|2319.83|18
1625556710000|2021-07-06 07:31:50|2328.56|2319.86|2328.61|2319.91|2328.85|2320.15|2328.49|2319.79|10
1625556720000|2021-07-06 07:32:00|2328.51|2319.81|2328.45|2319.75|2328.51|2319.81|2328.39|2319.69|11
1625556730000|2021-07-06 07:32:10|2328.46|2319.76|2328.46|2319.76|2328.46|2319.76|2328.39|2319.69|4
1625556740000|2021-07-06 07:32:20|2328.29|2319.59|2327.79|2319.09|2328.47|2319.77|2327.76|2319.06|13
1625556750000|2021-07-06 07:32:30|2327.81|2319.11|2327.79|2319.09|2328.25|2319.55|2327.68|2318.98|19
1625556760000|2021-07-06 07:32:40|2327.81|2319.11|2327.76|2319.06|2328.02|2319.32|2327.68|2318.98|11
1625556770000|2021-07-06 07:32:50|2328.17|2319.47|2328.07|2319.37|2329.11|2320.41|2328.07|2319.37|19
1625556780000|2021-07-06 07:33:00|2327.88|2319.18|2327.66|2318.96|2327.92|2319.22|2327.66|2318.96|8
1625556790000|2021-07-06 07:33:10|2327.63|2318.93|2328.11|2319.41|2328.23|2319.53|2327.62|2318.92|18
1625556800000|2021-07-06 07:33:20|2328.18|2319.48|2328.3|2319.6|2328.4|2319.7|2328.15|2319.45|26
1625556810000|2021-07-06 07:33:30|2328.26|2319.56|2328.29|2319.59|2328.35|2319.65|2328.18|2319.48|18
1625556820000|2021-07-06 07:33:40|2328.3|2319.6|2329.12|2320.42|2329.44|2320.74|2328.26|2319.56|20
1625556830000|2021-07-06 07:33:50|2329.18|2320.48|2328.55|2319.85|2329.2|2320.5|2328.51|2319.81|16
1625556840000|2021-07-06 07:34:00|2328.57|2319.87|2328.84|2320.14|2328.84|2320.14|2328.46|2319.76|16
1625556850000|2021-07-06 07:34:10|2328.88|2320.18|2328.85|2320.15|2328.95|2320.25|2328.74|2320.04|13
1625556860000|2021-07-06 07:34:20|2328.97|2320.27|2328.88|2320.18|2328.98|2320.28|2328.84|2320.14|10
1625556870000|2021-07-06 07:34:30|2328.78|2320.08|2329.51|2320.81|2329.51|2320.81|2328.75|2320.05|14
1625556880000|2021-07-06 07:34:40|2329.5|2320.8|2330.52|2321.82|2330.52|2321.82|2329.43|2320.73|19
1625556890000|2021-07-06 07:34:50|2330.51|2321.81|2330.71|2322.01|2330.71|2322.01|2330.51|2321.81|9
1625556900000|2021-07-06 07:35:00|2330.69|2321.99|2330.29|2321.59|2330.69|2321.99|2330.17|2321.47|11
1625556910000|2021-07-06 07:35:10|2330.38|2321.68|2329.77|2321.07|2330.38|2321.68|2329.41|2320.71|22
1625556920000|2021-07-06 07:35:20|2329.74|2321.04|2330.08|2321.38|2330.08|2321.38|2329.53|2320.83|17
1625556930000|2021-07-06 07:35:30|2329.9|2321.2|2330.43|2321.73|2330.43|2321.73|2329.8|2321.1|19
1625556940000|2021-07-06 07:35:40|2330.39|2321.69|2330.19|2321.49|2330.4|2321.7|2330.01|2321.31|14
1625556950000|2021-07-06 07:35:50|2330.24|2321.54|2328.5|2319.8|2330.24|2321.54|2327.62|2318.92|19
1625556960000|2021-07-06 07:36:00|2328.55|2319.85|2328.44|2319.74|2328.57|2319.87|2328.42|2319.72|12
1625556970000|2021-07-06 07:36:10|2328.37|2319.67|2328.9|2320.2|2328.95|2320.25|2328.37|2319.67|14
1625556980000|2021-07-06 07:36:20|2329.03|2320.33|2329.43|2320.73|2329.56|2320.86|2329.03|2320.33|22
1625556990000|2021-07-06 07:36:30|2329.46|2320.76|2329.52|2320.82|2329.56|2320.86|2329.42|2320.72|18
1625557000000|2021-07-06 07:36:40|2329.58|2320.88|2329.08|2320.38|2329.72|2321.02|2328.77|2320.07|22
1625557010000|2021-07-06 07:36:50|2329.03|2320.33|2329.03|2320.33|2329.09|2320.39|2328.91|2320.21|15
1625557020000|2021-07-06 07:37:00|2329.12|2320.42|2329.34|2320.64|2329.61|2320.91|2329.12|2320.42|22
1625557030000|2021-07-06 07:37:10|2329.31|2320.61|2328.73|2320.03|2329.31|2320.61|2328.73|2320.03|21
1625557040000|2021-07-06 07:37:20|2328.74|2320.04|2327.96|2319.26|2328.74|2320.04|2327.92|2319.22|22
1625557050000|2021-07-06 07:37:30|2327.95|2319.25|2328.16|2319.46|2328.31|2319.61|2327.91|2319.21|22
1625557060000|2021-07-06 07:37:40|2327.96|2319.26|2327.99|2319.29|2328.09|2319.39|2327.96|2319.26|3
1625557070000|2021-07-06 07:37:50|2327.98|2319.28|2328|2319.3|2328|2319.3|2327.95|2319.25|3
1625557080000|2021-07-06 07:38:00|2327.96|2319.26|2327.52|2318.82|2328.01|2319.31|2327.52|2318.82|5
1625557090000|2021-07-06 07:38:10|2327.43|2318.73|2328.31|2319.61|2328.34|2319.64|2327.43|2318.73|17
1625557100000|2021-07-06 07:38:20|2328.3|2319.6|2328.19|2319.49|2328.3|2319.6|2327.94|2319.24|13
1625557110000|2021-07-06 07:38:30|2328.07|2319.37|2328.2|2319.5|2328.31|2319.61|2327.99|2319.29|18
1625557120000|2021-07-06 07:38:40|2328.19|2319.49|2328.54|2319.84|2328.57|2319.87|2328.19|2319.49|11
1625557130000|2021-07-06 07:38:50|2328.44|2319.74|2327.45|2318.75|2328.44|2319.74|2327.43|2318.73|18
1625557140000|2021-07-06 07:39:00|2327.43|2318.73|2327.36|2318.66|2327.54|2318.84|2327.36|2318.66|17
1625557150000|2021-07-06 07:39:10|2327.33|2318.63|2327.31|2318.61|2327.41|2318.71|2327.31|2318.61|12
1625557160000|2021-07-06 07:39:20|2327.26|2318.56|2327.38|2318.68|2327.38|2318.68|2327.26|2318.56|10
1625557170000|2021-07-06 07:39:30|2327.36|2318.66|2327.35|2318.65|2327.36|2318.66|2327.31|2318.61|6
1625557180000|2021-07-06 07:39:40|2327.4|2318.7|2326.88|2318.18|2327.4|2318.7|2326.88|2318.18|16
1625557190000|2021-07-06 07:39:50|2326.77|2318.07|2326.88|2318.18|2327|2318.3|2326.77|2318.07|9
1625557200000|2021-07-06 07:40:00|2326.8|2318.1|2326.91|2318.21|2327.14|2318.44|2326.79|2318.09|16
1625557210000|2021-07-06 07:40:10|2326.93|2318.23|2327.44|2318.74|2327.44|2318.74|2326.89|2318.19|18
1625557220000|2021-07-06 07:40:20|2327.58|2318.88|2327.78|2319.08|2328.04|2319.34|2327.58|2318.88|18
1625557230000|2021-07-06 07:40:30|2327.79|2319.09|2328.09|2319.39|2328.09|2319.39|2327.77|2319.07|22
1625557240000|2021-07-06 07:40:40|2328.04|2319.34|2328.21|2319.51|2328.21|2319.51|2327.93|2319.23|9
1625557250000|2021-07-06 07:40:50|2328.27|2319.57|2328.16|2319.46|2328.28|2319.58|2328.16|2319.46|13
1625557260000|2021-07-06 07:41:00|2328.15|2319.45|2328.17|2319.47|2328.27|2319.57|2327.92|2319.22|14
1625557270000|2021-07-06 07:41:10|2328.43|2319.73|2328.27|2319.57|2328.43|2319.73|2328.01|2319.31|17
1625557280000|2021-07-06 07:41:20|2328.4|2319.7|2328.59|2319.89|2328.69|2319.99|2328.4|2319.7|16
1625557290000|2021-07-06 07:41:30|2328.65|2319.95|2328.66|2319.96|2328.66|2319.96|2328.59|2319.89|3
1625557300000|2021-07-06 07:41:40|2328.65|2319.95|2329.33|2320.63|2329.33|2320.63|2328.58|2319.88|10
1625557310000|2021-07-06 07:41:50|2329.19|2320.49|2329.34|2320.64|2329.38|2320.68|2329.04|2320.34|18
1625557320000|2021-07-06 07:42:00|2329.32|2320.62|2329.12|2320.42|2329.32|2320.62|2328.9|2320.2|16
1625557330000|2021-07-06 07:42:10|2329.06|2320.36|2328.09|2319.39|2329.23|2320.53|2328.09|2319.39|22
1625557340000|2021-07-06 07:42:20|2328.08|2319.38|2328.12|2319.42|2328.22|2319.52|2327.52|2318.82|20
1625557350000|2021-07-06 07:42:30|2328.19|2319.49|2329.72|2321.02|2329.72|2321.02|2328.19|2319.49|25
1625557360000|2021-07-06 07:42:40|2329.67|2320.97|2329.84|2321.14|2329.84|2321.14|2329.64|2320.94|10
1625557370000|2021-07-06 07:42:50|2329.86|2321.16|2330.01|2321.31|2330.15|2321.45|2329.8|2321.1|17
1625557380000|2021-07-06 07:43:00|2329.99|2321.29|2330.42|2321.72|2330.42|2321.72|2329.92|2321.22|15
1625557390000|2021-07-06 07:43:10|2330.4|2321.7|2330.32|2321.62|2330.4|2321.7|2330.22|2321.52|6
1625557400000|2021-07-06 07:43:20|2330.31|2321.61|2330.35|2321.65|2330.59|2321.89|2330.26|2321.56|7
1625557410000|2021-07-06 07:43:30|2330.51|2321.81|2329.62|2320.92|2330.59|2321.89|2329.48|2320.78|20
1625557420000|2021-07-06 07:43:40|2329.79|2321.09|2330.32|2321.62|2330.36|2321.66|2329.67|2320.97|24
1625557430000|2021-07-06 07:43:50|2330.37|2321.67|2330.88|2322.18|2330.93|2322.23|2330.37|2321.67|24
1625557440000|2021-07-06 07:44:00|2330.95|2322.25|2330.7|2322|2330.95|2322.25|2330.47|2321.77|11
1625557450000|2021-07-06 07:44:10|2330.71|2322.01|2330.89|2322.19|2330.89|2322.19|2330.67|2321.97|17
1625557460000|2021-07-06 07:44:20|2330.91|2322.21|2331|2322.3|2331.05|2322.35|2330.86|2322.16|12
1625557470000|2021-07-06 07:44:30|2330.92|2322.22|2331.05|2322.35|2331.19|2322.49|2330.92|2322.22|5
1625557480000|2021-07-06 07:44:40|2331.04|2322.34|2331.01|2322.31|2331.14|2322.44|2330.89|2322.19|8
1625557490000|2021-07-06 07:44:50|2331.05|2322.35|2331.62|2322.92|2331.67|2322.97|2331.05|2322.35|15
1625557500000|2021-07-06 07:45:00|2331.63|2322.93|2331.87|2323.17|2332.39|2323.69|2331.61|2322.91|21
1625557510000|2021-07-06 07:45:10|2331.92|2323.22|2331.48|2322.78|2332.08|2323.38|2331.48|2322.78|20
1625557520000|2021-07-06 07:45:20|2331.57|2322.87|2331.84|2323.14|2331.86|2323.16|2331.57|2322.87|13
1625557530000|2021-07-06 07:45:30|2331.8|2323.1|2331.97|2323.27|2332.05|2323.35|2331.8|2323.1|23
1625557540000|2021-07-06 07:45:40|2331.96|2323.26|2332.01|2323.31|2332.14|2323.44|2331.93|2323.23|19
1625557550000|2021-07-06 07:45:50|2331.97|2323.27|2332.45|2323.75|2332.95|2324.25|2331.93|2323.23|24
1625557560000|2021-07-06 07:46:00|2332.41|2323.71|2332.04|2323.34|2332.6|2323.9|2331.96|2323.26|23
1625557570000|2021-07-06 07:46:10|2332.1|2323.4|2332.39|2323.69|2332.52|2323.82|2332.08|2323.38|18
1625557580000|2021-07-06 07:46:20|2332.37|2323.67|2332.46|2323.76|2332.69|2323.99|2332.37|2323.67|25
1625557590000|2021-07-06 07:46:30|2332.34|2323.64|2330.59|2321.89|2332.55|2323.85|2330.59|2321.89|24
1625557600000|2021-07-06 07:46:40|2330.58|2321.88|2330.65|2321.95|2331.06|2322.36|2330.36|2321.66|22
1625557610000|2021-07-06 07:46:50|2330.68|2321.98|2330.76|2322.06|2330.97|2322.27|2330.68|2321.98|18
1625557620000|2021-07-06 07:47:00|2330.77|2322.07|2330.94|2322.24|2331|2322.3|2330.62|2321.92|19
1625557630000|2021-07-06 07:47:10|2331.05|2322.35|2331.51|2322.81|2331.81|2323.11|2331.05|2322.35|16
1625557640000|2021-07-06 07:47:20|2331.4|2322.7|2330.75|2322.05|2331.4|2322.7|2330.75|2322.05|17
1625557650000|2021-07-06 07:47:30|2330.74|2322.04|2330.49|2321.79|2330.74|2322.04|2330.49|2321.79|9
1625557660000|2021-07-06 07:47:40|2330.48|2321.78|2330.62|2321.92|2330.63|2321.93|2330.48|2321.78|10
1625557670000|2021-07-06 07:47:50|2330.72|2322.02|2330.81|2322.11|2330.87|2322.17|2330.67|2321.97|10
1625557680000|2021-07-06 07:48:00|2330.83|2322.13|2330.4|2321.7|2330.83|2322.13|2330.34|2321.64|12
1625557690000|2021-07-06 07:48:10|2330.38|2321.68|2330.34|2321.64|2330.39|2321.69|2330.15|2321.45|19
1625557700000|2021-07-06 07:48:20|2330.36|2321.66|2330.03|2321.33|2331.13|2322.43|2330.03|2321.33|23
1625557710000|2021-07-06 07:48:30|2329.91|2321.21|2329.94|2321.24|2330.08|2321.38|2329.67|2320.97|20
1625557720000|2021-07-06 07:48:40|2330.09|2321.39|2330.08|2321.38|2330.49|2321.79|2329.93|2321.23|25
1625557730000|2021-07-06 07:48:50|2330.1|2321.4|2330.08|2321.38|2330.41|2321.71|2329.93|2321.23|18
1625557740000|2021-07-06 07:49:00|2330.06|2321.36|2330.75|2322.05|2330.94|2322.24|2330.06|2321.36|21
1625557750000|2021-07-06 07:49:10|2331.1|2322.4|2330.81|2322.11|2331.12|2322.42|2330.8|2322.1|24
1625557760000|2021-07-06 07:49:20|2330.82|2322.12|2331.14|2322.44|2331.16|2322.46|2330.82|2322.12|12
1625557770000|2021-07-06 07:49:30|2331.08|2322.38|2331.37|2322.67|2331.37|2322.67|2330.85|2322.15|20
1625557780000|2021-07-06 07:49:40|2331.45|2322.75|2330.99|2322.29|2331.49|2322.79|2330.99|2322.29|10
1625557790000|2021-07-06 07:49:50|2331.89|2323.19|2332.03|2323.33|2332.12|2323.42|2331.72|2323.02|12
1625557800000|2021-07-06 07:50:00|2332.09|2323.39|2331.89|2323.19|2332.09|2323.39|2331.67|2322.97|24
1625557810000|2021-07-06 07:50:10|2331.8|2323.1|2331.64|2322.94|2331.96|2323.26|2331.43|2322.73|20
1625557820000|2021-07-06 07:50:20|2331.66|2322.96|2331.58|2322.88|2331.66|2322.96|2331.33|2322.63|24
1625557830000|2021-07-06 07:50:30|2331.66|2322.96|2331.64|2322.94|2331.66|2322.96|2331.54|2322.84|15
1625557840000|2021-07-06 07:50:40|2331.76|2323.06|2331.94|2323.24|2331.98|2323.28|2331.62|2322.92|15
1625557850000|2021-07-06 07:50:50|2331.82|2323.12|2332.75|2324.05|2332.75|2324.05|2331.74|2323.04|21
1625557860000|2021-07-06 07:51:00|2332.76|2324.06|2333.94|2325.24|2333.94|2325.24|2332.7|2324|18
1625557870000|2021-07-06 07:51:10|2333.95|2325.25|2333.28|2324.58|2334.05|2325.35|2333.28|2324.58|9
1625557880000|2021-07-06 07:51:20|2333.12|2324.42|2334.06|2325.36|2334.06|2325.36|2332.59|2323.89|14
1625557890000|2021-07-06 07:51:30|2333.88|2325.18|2334.27|2325.57|2334.27|2325.57|2333.43|2324.73|14
1625557900000|2021-07-06 07:51:40|2333.19|2324.49|2334.05|2325.35|2334.5|2325.8|2333.19|2324.49|19
1625557910000|2021-07-06 07:51:50|2333.19|2324.49|2334.34|2325.64|2334.86|2326.16|2333.19|2324.49|12
1625557920000|2021-07-06 07:52:00|2334.89|2326.19|2336.54|2327.84|2336.54|2327.84|2333.19|2324.49|14
1625557930000|2021-07-06 07:52:10|2336.57|2327.87|2336.63|2327.93|2336.63|2327.93|2336.53|2327.83|5
1625557940000|2021-07-06 07:52:20|2336.6|2327.9|2336.46|2327.76|2336.6|2327.9|2336.33|2327.63|14
1625557950000|2021-07-06 07:52:30|2336.53|2327.83|2336.31|2327.61|2336.64|2327.94|2336.05|2327.35|25
1625557960000|2021-07-06 07:52:40|2336.35|2327.65|2336.08|2327.38|2336.35|2327.65|2335.93|2327.23|14
1625557970000|2021-07-06 07:52:50|2336.03|2327.33|2335.25|2326.55|2336.03|2327.33|2334.92|2326.22|16
1625557980000|2021-07-06 07:53:00|2335.24|2326.54|2335.53|2326.83|2335.53|2326.83|2335.01|2326.31|10
1625557990000|2021-07-06 07:53:10|2335.42|2326.72|2335.5|2326.8|2335.83|2327.13|2335.41|2326.71|13
1625558000000|2021-07-06 07:53:20|2335.62|2326.92|2335.62|2326.92|2335.81|2327.11|2335.53|2326.83|14
1625558010000|2021-07-06 07:53:30|2335.53|2326.83|2335.55|2326.85|2335.55|2326.85|2335.15|2326.45|8
1625558020000|2021-07-06 07:53:40|2335.51|2326.81|2334.48|2325.78|2335.56|2326.86|2334.48|2325.78|14
1625558030000|2021-07-06 07:53:50|2334.49|2325.79|2333.34|2324.64|2335.47|2326.77|2333.03|2324.33|23
1625558040000|2021-07-06 07:54:00|2333.63|2324.93|2334.47|2325.77|2334.69|2325.99|2333.44|2324.74|22
1625558050000|2021-07-06 07:54:10|2334.54|2325.84|2333.92|2325.22|2334.56|2325.86|2333.91|2325.21|17
1625558060000|2021-07-06 07:54:20|2333.96|2325.26|2334.25|2325.55|2334.35|2325.65|2333.86|2325.16|12
1625558070000|2021-07-06 07:54:30|2334.29|2325.59|2334.36|2325.66|2334.56|2325.86|2334.01|2325.31|13
1625558080000|2021-07-06 07:54:40|2334.38|2325.68|2334.5|2325.8|2334.7|2326|2334.25|2325.55|17
1625558090000|2021-07-06 07:54:50|2334.45|2325.75|2335.21|2326.51|2335.31|2326.61|2334.15|2325.45|25
1625558100000|2021-07-06 07:55:00|2335.19|2326.49|2336.7|2328|2336.72|2328.02|2335.19|2326.49|22
1625558110000|2021-07-06 07:55:10|2336.79|2328.09|2336.31|2327.61|2336.96|2328.26|2336.01|2327.31|25
1625558120000|2021-07-06 07:55:20|2336.37|2327.67|2336.12|2327.42|2336.37|2327.67|2335.83|2327.13|24
1625558130000|2021-07-06 07:55:30|2336.01|2327.31|2336.55|2327.85|2336.59|2327.89|2336.01|2327.31|15
1625558140000|2021-07-06 07:55:40|2336.69|2327.99|2338|2329.3|2338|2329.3|2336.54|2327.84|21
1625558150000|2021-07-06 07:55:50|2337.47|2328.77|2340.3|2331.6|2341.41|2332.71|2337.47|2328.77|27
1625558160000|2021-07-06 07:56:00|2340.76|2332.06|2339.68|2330.98|2340.76|2332.06|2339.57|2330.87|24
1625558170000|2021-07-06 07:56:10|2339.6|2330.9|2338.37|2329.67|2339.63|2330.93|2338.35|2329.65|27
1625558180000|2021-07-06 07:56:20|2338.38|2329.68|2339.06|2330.36|2339.53|2330.83|2338.38|2329.68|23
1625558190000|2021-07-06 07:56:30|2338.91|2330.21|2340.02|2331.32|2340.02|2331.32|2338.9|2330.2|18
1625558200000|2021-07-06 07:56:40|2340.06|2331.36|2342.84|2334.14|2343.01|2334.31|2340.06|2331.36|25
1625558210000|2021-07-06 07:56:50|2343.27|2334.57|2344.95|2336.25|2345.63|2336.93|2343.23|2334.53|28
1625558220000|2021-07-06 07:57:00|2344.84|2336.14|2343.69|2334.99|2344.88|2336.18|2343.27|2334.57|26
1625558230000|2021-07-06 07:57:10|2343.29|2334.59|2343.53|2334.83|2343.53|2334.83|2343|2334.3|22
1625558240000|2021-07-06 07:57:20|2343.47|2334.77|2343.75|2335.05|2343.84|2335.14|2343.47|2334.77|24
1625558250000|2021-07-06 07:57:30|2343.69|2334.99|2343.33|2334.63|2343.9|2335.2|2343.21|2334.51|23
1625558260000|2021-07-06 07:57:40|2343.32|2334.62|2342.86|2334.16|2343.48|2334.78|2342.38|2333.68|23
1625558270000|2021-07-06 07:57:50|2342.84|2334.14|2343.27|2334.57|2343.6|2334.9|2342.84|2334.14|26
1625558280000|2021-07-06 07:58:00|2343.26|2334.56|2342.49|2333.79|2343.36|2334.66|2342.17|2333.47|26
1625558290000|2021-07-06 07:58:10|2342.6|2333.9|2345.68|2336.98|2345.81|2337.11|2342.6|2333.9|26
1625558300000|2021-07-06 07:58:20|2345.54|2336.84|2343.88|2335.18|2345.54|2336.84|2343.81|2335.11|23
1625558310000|2021-07-06 07:58:30|2343.87|2335.17|2343.73|2335.03|2343.88|2335.18|2343.62|2334.92|25
1625558320000|2021-07-06 07:58:40|2343.81|2335.11|2343.92|2335.22|2344.41|2335.71|2343.81|2335.11|19
1625558330000|2021-07-06 07:58:50|2343.98|2335.28|2344.01|2335.31|2344.01|2335.31|2343.87|2335.17|18
1625558340000|2021-07-06 07:59:00|2343.97|2335.27|2343.97|2335.27|2344.09|2335.39|2343.94|2335.24|11
1625558350000|2021-07-06 07:59:10|2344|2335.3|2342.73|2334.03|2344|2335.3|2342.4|2333.7|17
1625558360000|2021-07-06 07:59:20|2341.75|2333.05|2341.71|2333.01|2341.79|2333.09|2341.18|2332.48|19
1625558370000|2021-07-06 07:59:30|2341.77|2333.07|2342.46|2333.76|2342.58|2333.88|2341.71|2333.01|18
1625558380000|2021-07-06 07:59:40|2342.4|2333.7|2340.89|2332.19|2342.4|2333.7|2340.88|2332.18|25
1625558390000|2021-07-06 07:59:50|2340.86|2332.16|2341.17|2332.47|2341.17|2332.47|2340.73|2332.03|14
1625558400000|2021-07-06 08:00:00|2341.22|2332.52|2344.67|2335.97|2344.67|2335.97|2341.07|2332.37|22
1625558410000|2021-07-06 08:00:10|2344.53|2335.83|2346.57|2337.87|2346.58|2337.88|2344.4|2335.7|25
1625558420000|2021-07-06 08:00:20|2346.44|2337.74|2346.84|2338.14|2351.37|2342.67|2344.61|2335.91|29
1625558430000|2021-07-06 08:00:30|2346.78|2338.08|2346.88|2338.18|2346.98|2338.28|2346.23|2337.53|28
1625558440000|2021-07-06 08:00:40|2346.85|2338.15|2345.38|2336.68|2346.85|2338.15|2345.38|2336.68|25
1625558450000|2021-07-06 08:00:50|2345.36|2336.66|2345.65|2336.95|2345.78|2337.08|2345.32|2336.62|24
1625558460000|2021-07-06 08:01:00|2345.74|2337.04|2345.6|2336.9|2345.85|2337.15|2345.28|2336.58|22
1625558470000|2021-07-06 08:01:10|2345.57|2336.87|2344.21|2335.51|2345.8|2337.1|2343.88|2335.18|26
1625558480000|2021-07-06 08:01:20|2344|2335.3|2342.41|2333.71|2344|2335.3|2342.3|2333.6|21
1625558490000|2021-07-06 08:01:30|2342.47|2333.77|2341.33|2332.63|2342.5|2333.8|2341.33|2332.63|20
1625558500000|2021-07-06 08:01:40|2341.37|2332.67|2340.81|2332.11|2341.99|2333.29|2340.54|2331.84|26
1625558510000|2021-07-06 08:01:50|2340.88|2332.18|2343.53|2334.83|2343.53|2334.83|2340.5|2331.8|24
1625558520000|2021-07-06 08:02:00|2343.61|2334.91|2340.57|2331.87|2343.61|2334.91|2340.57|2331.87|23
1625558530000|2021-07-06 08:02:10|2340.76|2332.06|2338.57|2329.87|2341.14|2332.44|2337.84|2329.14|27
1625558540000|2021-07-06 08:02:20|2338.87|2330.17|2343.28|2334.58|2344.6|2335.9|2338.15|2329.45|28
1625558550000|2021-07-06 08:02:30|2343.63|2334.93|2344.21|2335.51|2344.47|2335.77|2343.43|2334.73|28
1625558560000|2021-07-06 08:02:40|2344.3|2335.6|2347.35|2338.65|2348.03|2339.33|2343.09|2334.39|27
1625558570000|2021-07-06 08:02:50|2347.45|2338.75|2348.79|2340.09|2348.79|2340.09|2347.33|2338.63|21
1625558580000|2021-07-06 08:03:00|2349.53|2340.83|2351.88|2343.18|2351.88|2343.18|2349.2|2340.5|29
1625558590000|2021-07-06 08:03:10|2351.7|2343|2352.37|2343.67|2352.43|2343.73|2351.5|2342.8|20
1625558600000|2021-07-06 08:03:20|2352.35|2343.65|2349.84|2341.14|2352.35|2343.65|2349.44|2340.74|24
1625558610000|2021-07-06 08:03:30|2349.72|2341.02|2349.42|2340.72|2349.76|2341.06|2349.33|2340.63|14
1625558620000|2021-07-06 08:03:40|2349.34|2340.64|2348.41|2339.71|2349.34|2340.64|2348.41|2339.71|19
1625558630000|2021-07-06 08:03:50|2348.42|2339.72|2346.04|2337.34|2348.42|2339.72|2345.99|2337.29|24
1625558640000|2021-07-06 08:04:00|2346|2337.3|2344.1|2335.4|2346.2|2337.5|2344.1|2335.4|17
1625558650000|2021-07-06 08:04:10|2344.07|2335.37|2344.86|2336.16|2344.88|2336.18|2343.75|2335.05|23
1625558660000|2021-07-06 08:04:20|2344.88|2336.18|2344.99|2336.29|2345.17|2336.47|2344.27|2335.57|27
1625558670000|2021-07-06 08:04:30|2345.1|2336.4|2344.1|2335.4|2345.84|2337.14|2344.1|2335.4|25
1625558680000|2021-07-06 08:04:40|2344.06|2335.36|2344.16|2335.46|2344.2|2335.5|2344|2335.3|25
1625558690000|2021-07-06 08:04:50|2344.12|2335.42|2343.58|2334.88|2344.9|2336.2|2343.52|2334.82|21
1625558700000|2021-07-06 08:05:00|2343.47|2334.77|2344.18|2335.48|2344.54|2335.84|2343.18|2334.48|25
1625558710000|2021-07-06 08:05:10|2344.16|2335.46|2343.81|2335.11|2344.89|2336.19|2343.77|2335.07|25
1625558720000|2021-07-06 08:05:20|2343.82|2335.12|2343.5|2334.8|2343.82|2335.12|2343.33|2334.63|25
1625558730000|2021-07-06 08:05:30|2343.54|2334.84|2343.27|2334.57|2343.63|2334.93|2343.27|2334.57|24
1625558740000|2021-07-06 08:05:40|2343.39|2334.69|2342.63|2333.93|2343.4|2334.7|2342.56|2333.86|23
1625558750000|2021-07-06 08:05:50|2342.8|2334.1|2342.29|2333.59|2342.8|2334.1|2342.27|2333.57|26
1625558760000|2021-07-06 08:06:00|2342.37|2333.67|2341.86|2333.16|2342.41|2333.71|2341.86|2333.16|23
1625558770000|2021-07-06 08:06:10|2341.85|2333.15|2340.04|2331.34|2341.85|2333.15|2340.04|2331.34|22
1625558780000|2021-07-06 08:06:20|2340.07|2331.37|2340.7|2332|2340.74|2332.04|2340|2331.3|27
1625558790000|2021-07-06 08:06:30|2340.71|2332.01|2343.18|2334.48|2343.78|2335.08|2340.31|2331.61|26
1625558800000|2021-07-06 08:06:40|2343.23|2334.53|2342.88|2334.18|2343.72|2335.02|2342.83|2334.13|25
1625558810000|2021-07-06 08:06:50|2342.92|2334.22|2343.95|2335.25|2343.95|2335.25|2342.62|2333.92|21
1625558820000|2021-07-06 08:07:00|2344.08|2335.38|2344.87|2336.17|2344.87|2336.17|2343.62|2334.92|22
1625558830000|2021-07-06 08:07:10|2344.94|2336.24|2343.78|2335.08|2345.06|2336.36|2343.51|2334.81|26
1625558840000|2021-07-06 08:07:20|2343.76|2335.06|2343.25|2334.55|2344.27|2335.57|2343.25|2334.55|18
1625558850000|2021-07-06 08:07:30|2343.21|2334.51|2342.82|2334.12|2343.21|2334.51|2342.14|2333.44|28
1625558860000|2021-07-06 08:07:40|2342.75|2334.05|2342.39|2333.69|2343.02|2334.32|2342.06|2333.36|29
1625558870000|2021-07-06 08:07:50|2342.4|2333.7|2342.48|2333.78|2342.78|2334.08|2342.19|2333.49|25
1625558880000|2021-07-06 08:08:00|2342.54|2333.84|2343.4|2334.7|2343.91|2335.21|2342.45|2333.75|25
1625558890000|2021-07-06 08:08:10|2343.41|2334.71|2343.92|2335.22|2344.08|2335.38|2343.36|2334.66|18
1625558900000|2021-07-06 08:08:20|2343.88|2335.18|2344.59|2335.89|2344.7|2336|2343.8|2335.1|19
1625558910000|2021-07-06 08:08:30|2344.47|2335.77|2344.51|2335.81|2344.69|2335.99|2344.3|2335.6|26
1625558920000|2021-07-06 08:08:40|2344.42|2335.72|2344.83|2336.13|2344.83|2336.13|2344.11|2335.41|17
1625558930000|2021-07-06 08:08:50|2344.9|2336.2|2344.71|2336.01|2344.92|2336.22|2344.71|2336.01|20
1625558940000|2021-07-06 08:09:00|2344.82|2336.12|2345.81|2337.11|2345.81|2337.11|2344.64|2335.94|23
1625558950000|2021-07-06 08:09:10|2345.95|2337.25|2345.71|2337.01|2345.95|2337.25|2345.34|2336.64|23
1625558960000|2021-07-06 08:09:20|2345.74|2337.04|2346.33|2337.63|2346.39|2337.69|2345.65|2336.95|23
1625558970000|2021-07-06 08:09:30|2346.32|2337.62|2346.66|2337.96|2346.72|2338.02|2346.28|2337.58|24
1625558980000|2021-07-06 08:09:40|2346.68|2337.98|2346.92|2338.22|2347.06|2338.36|2346.68|2337.98|22
1625558990000|2021-07-06 08:09:50|2346.93|2338.23|2347.11|2338.41|2347.6|2338.9|2346.83|2338.13|20
1625559000000|2021-07-06 08:10:00|2347.12|2338.42|2347.08|2338.38|2347.45|2338.75|2347.08|2338.38|15
1625559010000|2021-07-06 08:10:10|2347.11|2338.41|2345.89|2337.19|2347.11|2338.41|2345.48|2336.78|22
1625559020000|2021-07-06 08:10:20|2345.87|2337.17|2345.84|2337.14|2346.05|2337.35|2345.72|2337.02|17
1625559030000|2021-07-06 08:10:30|2345.95|2337.25|2346.78|2338.08|2346.78|2338.08|2345.95|2337.25|10
1625559040000|2021-07-06 08:10:40|2346.75|2338.05|2346.66|2337.96|2346.76|2338.06|2346.56|2337.86|20
1625559050000|2021-07-06 08:10:50|2346.78|2338.08|2346.89|2338.19|2346.9|2338.2|2346.61|2337.91|12
1625559060000|2021-07-06 08:11:00|2346.9|2338.2|2346.92|2338.22|2347|2338.3|2346.89|2338.19|12
1625559070000|2021-07-06 08:11:10|2346.95|2338.25|2346.94|2338.24|2346.98|2338.28|2346.9|2338.2|9
1625559080000|2021-07-06 08:11:20|2346.97|2338.27|2347.95|2339.25|2347.96|2339.26|2346.97|2338.27|13
1625559090000|2021-07-06 08:11:30|2347.97|2339.27|2347.37|2338.67|2348.16|2339.46|2347.37|2338.67|12
1625559100000|2021-07-06 08:11:40|2347.29|2338.59|2347.29|2338.59|2347.34|2338.64|2347.01|2338.31|23
1625559110000|2021-07-06 08:11:50|2347.25|2338.55|2346.55|2337.85|2347.31|2338.61|2346.55|2337.85|12
1625559120000|2021-07-06 08:12:00|2346.73|2338.03|2346.06|2337.36|2346.94|2338.24|2346.06|2337.36|22
1625559130000|2021-07-06 08:12:10|2346.03|2337.33|2345.71|2337.01|2346.03|2337.33|2345.71|2337.01|22
1625559140000|2021-07-06 08:12:20|2345.74|2337.04|2345.13|2336.43|2345.78|2337.08|2345.13|2336.43|21
1625559150000|2021-07-06 08:12:30|2345.24|2336.54|2345.24|2336.54|2345.29|2336.59|2345|2336.3|15
1625559160000|2021-07-06 08:12:40|2344.85|2336.15|2344.37|2335.67|2344.94|2336.24|2344.37|2335.67|21
1625559170000|2021-07-06 08:12:50|2344.35|2335.65|2344.43|2335.73|2344.76|2336.06|2344.35|2335.65|24
1625559180000|2021-07-06 08:13:00|2344.47|2335.77|2344.76|2336.06|2344.83|2336.13|2344.22|2335.52|15
1625559190000|2021-07-06 08:13:10|2344.68|2335.98|2343.39|2334.69|2344.8|2336.1|2343.38|2334.68|19
1625559200000|2021-07-06 08:13:20|2343.32|2334.62|2342.88|2334.18|2343.36|2334.66|2342.83|2334.13|24
1625559210000|2021-07-06 08:13:30|2342.89|2334.19|2342.62|2333.92|2342.9|2334.2|2342.38|2333.68|15
1625559220000|2021-07-06 08:13:40|2342.54|2333.84|2341.67|2332.97|2342.59|2333.89|2341.66|2332.96|26
1625559230000|2021-07-06 08:13:50|2341.59|2332.89|2341.95|2333.25|2342.03|2333.33|2341.59|2332.89|21
1625559240000|2021-07-06 08:14:00|2341.96|2333.26|2341.4|2332.7|2342.09|2333.39|2341.4|2332.7|25
1625559250000|2021-07-06 08:14:10|2341.35|2332.65|2341.09|2332.39|2341.45|2332.75|2341.09|2332.39|16
1625559260000|2021-07-06 08:14:20|2341.04|2332.34|2339.3|2330.6|2341.04|2332.34|2339.3|2330.6|24
1625559270000|2021-07-06 08:14:30|2339.32|2330.62|2339.13|2330.43|2339.43|2330.73|2338.88|2330.18|15
1625559280000|2021-07-06 08:14:40|2339.11|2330.41|2339.23|2330.53|2339.41|2330.71|2338.91|2330.21|19
1625559290000|2021-07-06 08:14:50|2339.19|2330.49|2338.49|2329.79|2339.24|2330.54|2338.49|2329.79|22
1625559300000|2021-07-06 08:15:00|2338.44|2329.74|2339.25|2330.55|2339.29|2330.59|2338.38|2329.68|27
1625559310000|2021-07-06 08:15:10|2339.27|2330.57|2339.34|2330.64|2339.45|2330.75|2339.23|2330.53|25
1625559320000|2021-07-06 08:15:20|2339.15|2330.45|2336.78|2328.08|2339.15|2330.45|2336.7|2328|26
1625559330000|2021-07-06 08:15:30|2335.99|2327.29|2336.23|2327.53|2336.32|2327.62|2334.2|2325.5|28
1625559340000|2021-07-06 08:15:40|2336.17|2327.47|2335.58|2326.88|2336.32|2327.62|2335.43|2326.73|25
1625559350000|2021-07-06 08:15:50|2335.43|2326.73|2335.17|2326.47|2335.87|2327.17|2335.17|2326.47|24
1625559360000|2021-07-06 08:16:00|2335.13|2326.43|2335.25|2326.55|2335.92|2327.22|2334.77|2326.07|24
1625559370000|2021-07-06 08:16:10|2335.3|2326.6|2337.06|2328.36|2337.06|2328.36|2335.3|2326.6|23
1625559380000|2021-07-06 08:16:20|2336.76|2328.06|2336.98|2328.28|2337.05|2328.35|2336.71|2328.01|25
1625559390000|2021-07-06 08:16:30|2336.96|2328.26|2335.36|2326.66|2336.96|2328.26|2335.26|2326.56|23
1625559400000|2021-07-06 08:16:40|2335.55|2326.85|2334.77|2326.07|2335.55|2326.85|2334.77|2326.07|15
1625559410000|2021-07-06 08:16:50|2334.84|2326.14|2335.45|2326.75|2335.53|2326.83|2334.84|2326.14|21
1625559420000|2021-07-06 08:17:00|2335.43|2326.73|2334.35|2325.65|2335.62|2326.92|2334.31|2325.61|25
1625559430000|2021-07-06 08:17:10|2334.34|2325.64|2335.01|2326.31|2335.09|2326.39|2334.34|2325.64|16
1625559440000|2021-07-06 08:17:20|2335.32|2326.62|2334.52|2325.82|2335.32|2326.62|2334.52|2325.82|18
1625559450000|2021-07-06 08:17:30|2334.49|2325.79|2334.47|2325.77|2334.49|2325.79|2334.41|2325.71|6
1625559460000|2021-07-06 08:17:40|2334.56|2325.86|2334.54|2325.84|2334.92|2326.22|2334.46|2325.76|14
1625559470000|2021-07-06 08:17:50|2334.55|2325.85|2334.95|2326.25|2335.44|2326.74|2334.55|2325.85|20
1625559480000|2021-07-06 08:18:00|2334.98|2326.28|2335.6|2326.9|2335.69|2326.99|2334.72|2326.02|15
1625559490000|2021-07-06 08:18:10|2335.59|2326.89|2335.89|2327.19|2335.89|2327.19|2335.46|2326.76|22
1625559500000|2021-07-06 08:18:20|2335.91|2327.21|2335.67|2326.97|2335.91|2327.21|2335.67|2326.97|14
1625559510000|2021-07-06 08:18:30|2335.73|2327.03|2335.88|2327.18|2335.99|2327.29|2335.64|2326.94|19
1625559520000|2021-07-06 08:18:40|2335.87|2327.17|2336.94|2328.24|2336.97|2328.27|2335.76|2327.06|22
1625559530000|2021-07-06 08:18:50|2337.05|2328.35|2337.68|2328.98|2337.71|2329.01|2337.05|2328.35|13
1625559540000|2021-07-06 08:19:00|2337.67|2328.97|2337.63|2328.93|2337.91|2329.21|2337.49|2328.79|23
1625559550000|2021-07-06 08:19:10|2337.6|2328.9|2337.58|2328.88|2337.82|2329.12|2337.46|2328.76|23
1625559560000|2021-07-06 08:19:20|2337.57|2328.87|2336.76|2328.06|2337.57|2328.87|2336.69|2327.99|22
1625559570000|2021-07-06 08:19:30|2336.56|2327.86|2337.11|2328.41|2337.46|2328.76|2336.49|2327.79|24
1625559580000|2021-07-06 08:19:40|2337|2328.3|2337.39|2328.69|2337.39|2328.69|2336.8|2328.1|19
1625559590000|2021-07-06 08:19:50|2337.35|2328.65|2337.35|2328.65|2337.44|2328.74|2337.05|2328.35|13
1625559600000|2021-07-06 08:20:00|2337.26|2328.56|2337.16|2328.46|2337.26|2328.56|2336.96|2328.26|6
1625559610000|2021-07-06 08:20:10|2337.33|2328.63|2340.76|2332.06|2340.76|2332.06|2337.33|2328.63|20
1625559620000|2021-07-06 08:20:20|2340.74|2332.04|2340.87|2332.17|2340.87|2332.17|2339.8|2331.1|27
1625559630000|2021-07-06 08:20:30|2340.84|2332.14|2341.39|2332.69|2341.39|2332.69|2340.73|2332.03|11
1625559640000|2021-07-06 08:20:40|2341.45|2332.75|2341.02|2332.32|2341.45|2332.75|2340.96|2332.26|16
1625559650000|2021-07-06 08:20:50|2341|2332.3|2343.39|2334.69|2343.67|2334.97|2340.35|2331.65|21
1625559660000|2021-07-06 08:21:00|2343.67|2334.97|2342.58|2333.88|2343.67|2334.97|2342.31|2333.61|23
1625559670000|2021-07-06 08:21:10|2342.45|2333.75|2342.42|2333.72|2342.61|2333.91|2342.36|2333.66|18
1625559680000|2021-07-06 08:21:20|2343.29|2334.59|2342.93|2334.23|2343.5|2334.8|2342.71|2334.01|22
1625559690000|2021-07-06 08:21:30|2342.97|2334.27|2342.73|2334.03|2343.29|2334.59|2342.69|2333.99|26
1625559700000|2021-07-06 08:21:40|2342.82|2334.12|2342.81|2334.11|2342.93|2334.23|2342.61|2333.91|13
1625559710000|2021-07-06 08:21:50|2342.63|2333.93|2342.31|2333.61|2342.85|2334.15|2342.31|2333.61|19
1625559720000|2021-07-06 08:22:00|2342.28|2333.58|2342.29|2333.59|2342.37|2333.67|2342.18|2333.48|13
1625559730000|2021-07-06 08:22:10|2342.27|2333.57|2342.53|2333.83|2342.91|2334.21|2342.14|2333.44|22
1625559740000|2021-07-06 08:22:20|2342.52|2333.82|2342.34|2333.64|2342.56|2333.86|2341.92|2333.22|20
1625559750000|2021-07-06 08:22:30|2342.4|2333.7|2342.98|2334.28|2343.45|2334.75|2342.34|2333.64|23
1625559760000|2021-07-06 08:22:40|2342.93|2334.23|2342.96|2334.26|2343.4|2334.7|2342.81|2334.11|11
1625559770000|2021-07-06 08:22:50|2342.9|2334.2|2343.4|2334.7|2343.61|2334.91|2342.9|2334.2|17
1625559780000|2021-07-06 08:23:00|2343.23|2334.53|2342.99|2334.29|2343.58|2334.88|2342.82|2334.12|18
1625559790000|2021-07-06 08:23:10|2343.52|2334.82|2343.01|2334.31|2344.08|2335.38|2343.01|2334.31|14
1625559800000|2021-07-06 08:23:20|2343.04|2334.34|2342.98|2334.28|2343.22|2334.52|2342.97|2334.27|14
1625559810000|2021-07-06 08:23:30|2342.99|2334.29|2342.55|2333.85|2342.99|2334.29|2342.55|2333.85|10
1625559820000|2021-07-06 08:23:40|2342.54|2333.84|2342.79|2334.09|2342.83|2334.13|2342.54|2333.84|22
1625559830000|2021-07-06 08:23:50|2342.82|2334.12|2342.51|2333.81|2342.84|2334.14|2342.35|2333.65|11
1625559840000|2021-07-06 08:24:00|2342.49|2333.79|2343.3|2334.6|2343.52|2334.82|2342.49|2333.79|13
1625559850000|2021-07-06 08:24:10|2343.39|2334.69|2343.45|2334.75|2343.45|2334.75|2343.1|2334.4|6
1625559860000|2021-07-06 08:24:20|2343.53|2334.83|2343.67|2334.97|2344.01|2335.31|2343.53|2334.83|13
1625559870000|2021-07-06 08:24:30|2343.71|2335.01|2343.69|2334.99|2343.77|2335.07|2343.66|2334.96|13
1625559880000|2021-07-06 08:24:40|2343.68|2334.98|2343.57|2334.87|2343.76|2335.06|2343.57|2334.87|17
1625559890000|2021-07-06 08:24:50|2343.36|2334.66|2343.36|2334.66|2343.36|2334.66|2343.36|2334.66|1
1625559900000|2021-07-06 08:25:00|2343.47|2334.77|2343.22|2334.52|2343.48|2334.78|2343.22|2334.52|15
1625559910000|2021-07-06 08:25:10|2343.17|2334.47|2342.89|2334.19|2343.17|2334.47|2342.63|2333.93|24
1625559920000|2021-07-06 08:25:20|2342.9|2334.2|2342.95|2334.25|2343.27|2334.57|2342.9|2334.2|27
1625559930000|2021-07-06 08:25:30|2342.96|2334.26|2342.93|2334.23|2343.04|2334.34|2342.79|2334.09|18
1625559940000|2021-07-06 08:25:40|2342.87|2334.17|2342.32|2333.62|2343.07|2334.37|2342.32|2333.62|18
1625559950000|2021-07-06 08:25:50|2343.12|2334.42|2343.03|2334.33|2343.5|2334.8|2342.7|2334|26
1625559960000|2021-07-06 08:26:00|2343.07|2334.37|2343.25|2334.55|2343.26|2334.56|2343.02|2334.32|15
1625559970000|2021-07-06 08:26:10|2343.19|2334.49|2343.54|2334.84|2343.54|2334.84|2343.07|2334.37|11
1625559980000|2021-07-06 08:26:20|2343.14|2334.44|2343.85|2335.15|2343.85|2335.15|2343.14|2334.44|15
1625559990000|2021-07-06 08:26:30|2343.71|2335.01|2343.68|2334.98|2343.79|2335.09|2343.29|2334.59|14
1625560000000|2021-07-06 08:26:40|2344.18|2335.48|2347.25|2338.55|2347.61|2338.91|2344.18|2335.48|28
1625560010000|2021-07-06 08:26:50|2347.55|2338.85|2346.66|2337.96|2347.55|2338.85|2346.47|2337.77|21
1625560020000|2021-07-06 08:27:00|2346.59|2337.89|2346.24|2337.54|2346.97|2338.27|2346.24|2337.54|20
1625560030000|2021-07-06 08:27:10|2346.27|2337.57|2346.19|2337.49|2346.43|2337.73|2346.08|2337.38|19
1625560040000|2021-07-06 08:27:20|2346.2|2337.5|2346.24|2337.54|2346.29|2337.59|2345.92|2337.22|19
1625560050000|2021-07-06 08:27:30|2346.28|2337.58|2346.36|2337.66|2346.43|2337.73|2346.12|2337.42|17
1625560060000|2021-07-06 08:27:40|2346.39|2337.69|2346.96|2338.26|2347.02|2338.32|2346.15|2337.45|23
1625560070000|2021-07-06 08:27:50|2347.03|2338.33|2347.7|2339|2348.16|2339.46|2346.94|2338.24|27
1625560080000|2021-07-06 08:28:00|2347.77|2339.07|2347.34|2338.64|2347.77|2339.07|2347.34|2338.64|16
1625560090000|2021-07-06 08:28:10|2347.06|2338.36|2346.67|2337.97|2347.77|2339.07|2346.58|2337.88|26
1625560100000|2021-07-06 08:28:20|2346.75|2338.05|2347.42|2338.72|2347.89|2339.19|2346.52|2337.82|22
1625560110000|2021-07-06 08:28:30|2347.4|2338.7|2346.89|2338.19|2347.43|2338.73|2346.89|2338.19|18
1625560120000|2021-07-06 08:28:40|2347.27|2338.57|2346.97|2338.27|2347.42|2338.72|2346.75|2338.05|26
1625560130000|2021-07-06 08:28:50|2347.1|2338.4|2346.95|2338.25|2347.17|2338.47|2346.74|2338.04|19
1625560140000|2021-07-06 08:29:00|2346.97|2338.27|2347.15|2338.45|2347.48|2338.78|2346.55|2337.85|19
1625560150000|2021-07-06 08:29:10|2347.23|2338.53|2347.14|2338.44|2347.23|2338.53|2346.75|2338.05|18
1625560160000|2021-07-06 08:29:20|2347.13|2338.43|2347.62|2338.92|2347.8|2339.1|2347.13|2338.43|19
1625560170000|2021-07-06 08:29:30|2347.76|2339.06|2346.82|2338.12|2347.76|2339.06|2346.75|2338.05|26
1625560180000|2021-07-06 08:29:40|2346.75|2338.05|2347.24|2338.54|2347.33|2338.63|2346.75|2338.05|20
1625560190000|2021-07-06 08:29:50|2347.15|2338.45|2347.7|2339|2348.28|2339.58|2347.15|2338.45|28
1625560200000|2021-07-06 08:30:00|2347.68|2338.98|2347.39|2338.69|2347.68|2338.98|2347.27|2338.57|17
1625560210000|2021-07-06 08:30:10|2347.32|2338.62|2346.71|2338.01|2347.33|2338.63|2346.71|2338.01|20
1625560220000|2021-07-06 08:30:20|2346.73|2338.03|2347.06|2338.36|2347.13|2338.43|2346.66|2337.96|22
1625560230000|2021-07-06 08:30:30|2347.09|2338.39|2346.83|2338.13|2347.09|2338.39|2346.77|2338.07|27
1625560240000|2021-07-06 08:30:40|2346.77|2338.07|2346.33|2337.63|2346.85|2338.15|2346.27|2337.57|22
1625560250000|2021-07-06 08:30:50|2346.44|2337.74|2346.23|2337.53|2346.68|2337.98|2346.13|2337.43|18
1625560260000|2021-07-06 08:31:00|2346.22|2337.52|2346.55|2337.85|2346.62|2337.92|2345.88|2337.18|20
1625560270000|2021-07-06 08:31:10|2346.73|2338.03|2346.53|2337.83|2346.73|2338.03|2346.21|2337.51|16
1625560280000|2021-07-06 08:31:20|2346.37|2337.67|2346.67|2337.97|2346.67|2337.97|2346.31|2337.61|18
1625560290000|2021-07-06 08:31:30|2346.63|2337.93|2346.68|2337.98|2346.8|2338.1|2346.63|2337.93|19
1625560300000|2021-07-06 08:31:40|2346.82|2338.12|2346.47|2337.77|2346.82|2338.12|2346.47|2337.77|9
1625560310000|2021-07-06 08:31:50|2346.43|2337.73|2346.01|2337.31|2346.47|2337.77|2346.01|2337.31|24
1625560320000|2021-07-06 08:32:00|2346.03|2337.33|2344.43|2335.73|2346.03|2337.33|2344.43|2335.73|21
1625560330000|2021-07-06 08:32:10|2344.07|2335.37|2344.12|2335.42|2344.55|2335.85|2343.7|2335|25
1625560340000|2021-07-06 08:32:20|2344.11|2335.41|2344.12|2335.42|2344.24|2335.54|2343.49|2334.79|22
1625560350000|2021-07-06 08:32:30|2343.82|2335.12|2342.88|2334.18|2343.82|2335.12|2342.88|2334.18|26
1625560360000|2021-07-06 08:32:40|2342.9|2334.2|2343.97|2335.27|2343.97|2335.27|2342.9|2334.2|22
1625560370000|2021-07-06 08:32:50|2343.99|2335.29|2344.02|2335.32|2344.16|2335.46|2343.59|2334.89|21
1625560380000|2021-07-06 08:33:00|2343.88|2335.18|2343.99|2335.29|2344.68|2335.98|2343.59|2334.89|21
1625560390000|2021-07-06 08:33:10|2343.97|2335.27|2343.82|2335.12|2344.13|2335.43|2343.79|2335.09|25
1625560400000|2021-07-06 08:33:20|2343.92|2335.22|2344.43|2335.73|2344.66|2335.96|2343.92|2335.22|17
1625560410000|2021-07-06 08:33:30|2344.44|2335.74|2344.8|2336.1|2344.8|2336.1|2344.39|2335.69|19
1625560420000|2021-07-06 08:33:40|2344.81|2336.11|2344.9|2336.2|2345.59|2336.89|2344.75|2336.05|26
1625560430000|2021-07-06 08:33:50|2344.74|2336.04|2345.4|2336.7|2345.52|2336.82|2344.68|2335.98|19
1625560440000|2021-07-06 08:34:00|2345.41|2336.71|2346.01|2337.31|2346.23|2337.53|2345.4|2336.7|21
1625560450000|2021-07-06 08:34:10|2345.99|2337.29|2346.69|2337.99|2346.69|2337.99|2345.84|2337.14|25
1625560460000|2021-07-06 08:34:20|2346.5|2337.8|2346.35|2337.65|2346.74|2338.04|2346.35|2337.65|19
1625560470000|2021-07-06 08:34:30|2346.17|2337.47|2345.27|2336.57|2346.3|2337.6|2345.25|2336.55|24
1625560480000|2021-07-06 08:34:40|2345.28|2336.58|2345.69|2336.99|2345.72|2337.02|2345.24|2336.54|18
1625560490000|2021-07-06 08:34:50|2345.74|2337.04|2345.91|2337.21|2345.92|2337.22|2345.4|2336.7|20
1625560500000|2021-07-06 08:35:00|2345.89|2337.19|2344.96|2336.26|2345.9|2337.2|2344.96|2336.26|18
1625560510000|2021-07-06 08:35:10|2345.04|2336.34|2345.16|2336.46|2345.52|2336.82|2344.95|2336.25|23
1625560520000|2021-07-06 08:35:20|2345.07|2336.37|2345.04|2336.34|2345.19|2336.49|2344.91|2336.21|12
1625560530000|2021-07-06 08:35:30|2345.05|2336.35|2344.83|2336.13|2345.16|2336.46|2344.83|2336.13|15
1625560540000|2021-07-06 08:35:40|2345.02|2336.32|2345.11|2336.41|2345.3|2336.6|2344.94|2336.24|23
1625560550000|2021-07-06 08:35:50|2345.1|2336.4|2345.06|2336.36|2345.48|2336.78|2344.88|2336.18|25
1625560560000|2021-07-06 08:36:00|2345.05|2336.35|2344.92|2336.22|2345.33|2336.63|2344.92|2336.22|16
1625560570000|2021-07-06 08:36:10|2345|2336.3|2345.87|2337.17|2345.87|2337.17|2344.97|2336.27|17
1625560580000|2021-07-06 08:36:20|2346.41|2337.71|2346.19|2337.49|2346.44|2337.74|2346.1|2337.4|13
1625560590000|2021-07-06 08:36:30|2346.2|2337.5|2346.4|2337.7|2346.41|2337.71|2346.2|2337.5|6
1625560600000|2021-07-06 08:36:40|2346.41|2337.71|2346.32|2337.62|2346.58|2337.88|2346.16|2337.46|13
1625560610000|2021-07-06 08:36:50|2346.33|2337.63|2345.1|2336.4|2346.36|2337.66|2345.1|2336.4|23
1625560620000|2021-07-06 08:37:00|2345.09|2336.39|2344.92|2336.22|2345.35|2336.65|2344.92|2336.22|25
1625560630000|2021-07-06 08:37:10|2344.93|2336.23|2345.12|2336.42|2345.12|2336.42|2344.93|2336.23|11
1625560640000|2021-07-06 08:37:20|2345.16|2336.46|2344.94|2336.24|2345.35|2336.65|2344.76|2336.06|18
1625560650000|2021-07-06 08:37:30|2344.95|2336.25|2344.94|2336.24|2345.39|2336.69|2344.93|2336.23|22
1625560660000|2021-07-06 08:37:40|2345.19|2336.49|2345.06|2336.36|2345.32|2336.62|2345|2336.3|18
1625560670000|2021-07-06 08:37:50|2345.12|2336.42|2345.02|2336.32|2345.51|2336.81|2344.9|2336.2|19
1625560680000|2021-07-06 08:38:00|2344.87|2336.17|2344.97|2336.27|2345.14|2336.44|2344.84|2336.14|21
1625560690000|2021-07-06 08:38:10|2344.93|2336.23|2345.5|2336.8|2345.53|2336.83|2344.93|2336.23|22
1625560700000|2021-07-06 08:38:20|2345.61|2336.91|2345.54|2336.84|2345.63|2336.93|2345.48|2336.78|16
1625560710000|2021-07-06 08:38:30|2345.61|2336.91|2344.95|2336.25|2345.61|2336.91|2344.59|2335.89|20
1625560720000|2021-07-06 08:38:40|2345.1|2336.4|2344.52|2335.82|2345.52|2336.82|2344.41|2335.71|19
1625560730000|2021-07-06 08:38:50|2344.56|2335.86|2344.57|2335.87|2344.57|2335.87|2344.51|2335.81|8
1625560740000|2021-07-06 08:39:00|2344.59|2335.89|2344.36|2335.66|2344.78|2336.08|2344.36|2335.66|12
1625560750000|2021-07-06 08:39:10|2344.33|2335.63|2344.44|2335.74|2344.62|2335.92|2344.33|2335.63|13
1625560760000|2021-07-06 08:39:20|2344.45|2335.75|2343.29|2334.59|2344.49|2335.79|2343.11|2334.41|20
1625560770000|2021-07-06 08:39:30|2343.37|2334.67|2343.35|2334.65|2343.6|2334.9|2343.2|2334.5|21
1625560780000|2021-07-06 08:39:40|2343.42|2334.72|2343.34|2334.64|2343.59|2334.89|2343.25|2334.55|11
1625560790000|2021-07-06 08:39:50|2343.32|2334.62|2342.99|2334.29|2343.39|2334.69|2342.8|2334.1|26
1625560800000|2021-07-06 08:40:00|2342.95|2334.25|2343.19|2334.49|2343.31|2334.61|2342.94|2334.24|21
1625560810000|2021-07-06 08:40:10|2343.21|2334.51|2343.29|2334.59|2343.32|2334.62|2342.98|2334.28|24
1625560820000|2021-07-06 08:40:20|2343.27|2334.57|2343.15|2334.45|2343.3|2334.6|2343.12|2334.42|15
1625560830000|2021-07-06 08:40:30|2343.17|2334.47|2343.09|2334.39|2343.17|2334.47|2342.97|2334.27|21
1625560840000|2021-07-06 08:40:40|2343.12|2334.42|2344.43|2335.73|2344.53|2335.83|2343.12|2334.42|12
1625560850000|2021-07-06 08:40:50|2344.53|2335.83|2345.06|2336.36|2345.13|2336.43|2344.35|2335.65|22
1625560860000|2021-07-06 08:41:00|2345.07|2336.37|2344.59|2335.89|2345.07|2336.37|2344.14|2335.44|25
1625560870000|2021-07-06 08:41:10|2344.53|2335.83|2343.72|2335.02|2344.53|2335.83|2343.67|2334.97|16
1625560880000|2021-07-06 08:41:20|2343.71|2335.01|2343.98|2335.28|2344.21|2335.51|2343.71|2335.01|18
1625560890000|2021-07-06 08:41:30|2344.01|2335.31|2343.76|2335.06|2344.01|2335.31|2343.6|2334.9|14
1625560900000|2021-07-06 08:41:40|2343.81|2335.11|2344.18|2335.48|2344.37|2335.67|2343.6|2334.9|11
1625560910000|2021-07-06 08:41:50|2344.17|2335.47|2343.63|2334.93|2344.32|2335.62|2343.5|2334.8|18
1625560920000|2021-07-06 08:42:00|2343.48|2334.78|2343.5|2334.8|2343.65|2334.95|2343.45|2334.75|13
1625560930000|2021-07-06 08:42:10|2343.51|2334.81|2343.49|2334.79|2343.72|2335.02|2343.4|2334.7|14
1625560940000|2021-07-06 08:42:20|2343.62|2334.92|2343.75|2335.05|2343.99|2335.29|2343.47|2334.77|17
1625560950000|2021-07-06 08:42:30|2343.73|2335.03|2343.74|2335.04|2343.88|2335.18|2343.72|2335.02|7
1625560960000|2021-07-06 08:42:40|2343.86|2335.16|2343.82|2335.12|2343.95|2335.25|2343.78|2335.08|13
1625560970000|2021-07-06 08:42:50|2343.91|2335.21|2343.87|2335.17|2344.02|2335.32|2343.75|2335.05|15
1625560980000|2021-07-06 08:43:00|2343.88|2335.18|2344.01|2335.31|2344.03|2335.33|2343.88|2335.18|7
1625560990000|2021-07-06 08:43:10|2343.9|2335.2|2343.93|2335.23|2343.93|2335.23|2343.9|2335.2|4
1625561000000|2021-07-06 08:43:20|2343.97|2335.27|2344.06|2335.36|2344.12|2335.42|2343.93|2335.23|10
1625561010000|2021-07-06 08:43:30|2344.04|2335.34|2344.16|2335.46|2344.16|2335.46|2344.04|2335.34|3
1625561020000|2021-07-06 08:43:40|2344.17|2335.47|2344.79|2336.09|2344.79|2336.09|2344.17|2335.47|6
1625561030000|2021-07-06 08:43:50|2344.78|2336.08|2345.16|2336.46|2345.18|2336.48|2344.22|2335.52|14
1625561040000|2021-07-06 08:44:00|2345.17|2336.47|2344.7|2336|2345.18|2336.48|2344.36|2335.66|19
1625561050000|2021-07-06 08:44:10|2344.58|2335.88|2344.61|2335.91|2344.72|2336.02|2344.32|2335.62|23
1625561060000|2021-07-06 08:44:20|2344.69|2335.99|2344.66|2335.96|2344.74|2336.04|2344.66|2335.96|13
1625561070000|2021-07-06 08:44:30|2344.67|2335.97|2345.3|2336.6|2345.3|2336.6|2344.67|2335.97|12
1625561080000|2021-07-06 08:44:40|2345.48|2336.78|2345.33|2336.63|2345.48|2336.78|2344.89|2336.19|17
1625561090000|2021-07-06 08:44:50|2345.17|2336.47|2345.17|2336.47|2345.62|2336.92|2345.1|2336.4|17
1625561100000|2021-07-06 08:45:00|2345.16|2336.46|2346.82|2338.12|2346.83|2338.13|2345.16|2336.46|20
1625561110000|2021-07-06 08:45:10|2346.9|2338.2|2346.2|2337.5|2346.9|2338.2|2346.16|2337.46|26
1625561120000|2021-07-06 08:45:20|2346.19|2337.49|2346.56|2337.86|2346.56|2337.86|2346.19|2337.49|19
1625561130000|2021-07-06 08:45:30|2346.54|2337.84|2346.51|2337.81|2346.56|2337.86|2346.5|2337.8|9
1625561140000|2021-07-06 08:45:40|2346.52|2337.82|2346.35|2337.65|2346.65|2337.95|2346.29|2337.59|11
1625561150000|2021-07-06 08:45:50|2346.34|2337.64|2346.59|2337.89|2346.85|2338.15|2346.34|2337.64|17
1625561160000|2021-07-06 08:46:00|2346.68|2337.98|2346.19|2337.49|2346.68|2337.98|2346.12|2337.42|22
1625561170000|2021-07-06 08:46:10|2346.2|2337.5|2346.16|2337.46|2346.2|2337.5|2346.16|2337.46|9
1625561180000|2021-07-06 08:46:20|2346.12|2337.42|2346.16|2337.46|2346.16|2337.46|2346.12|2337.42|5
1625561190000|2021-07-06 08:46:30|2346.11|2337.41|2346.04|2337.34|2346.11|2337.41|2345.91|2337.21|7
1625561200000|2021-07-06 08:46:40|2346.03|2337.33|2345.62|2336.92|2346.03|2337.33|2345.13|2336.43|16
1625561210000|2021-07-06 08:46:50|2345.59|2336.89|2345.24|2336.54|2345.59|2336.89|2345.24|2336.54|16
1625561220000|2021-07-06 08:47:00|2345.32|2336.62|2345.32|2336.62|2345.59|2336.89|2345.31|2336.61|17
1625561230000|2021-07-06 08:47:10|2345.23|2336.53|2345.4|2336.7|2345.63|2336.93|2345.23|2336.53|20
1625561240000|2021-07-06 08:47:20|2345.32|2336.62|2345.07|2336.37|2345.32|2336.62|2345.07|2336.37|5
1625561250000|2021-07-06 08:47:30|2345.04|2336.34|2345.07|2336.37|2345.36|2336.66|2345.04|2336.34|14
1625561260000|2021-07-06 08:47:40|2345.04|2336.34|2345.12|2336.42|2345.27|2336.57|2345.03|2336.33|17
1625561270000|2021-07-06 08:47:50|2345.15|2336.45|2345.17|2336.47|2345.22|2336.52|2345.05|2336.35|9
1625561280000|2021-07-06 08:48:00|2345.73|2337.03|2345.27|2336.57|2345.73|2337.03|2345.19|2336.49|24
1625561290000|2021-07-06 08:48:10|2345.26|2336.56|2345.35|2336.65|2345.52|2336.82|2345.26|2336.56|17
1625561300000|2021-07-06 08:48:20|2345.36|2336.66|2345.25|2336.55|2345.58|2336.88|2345.18|2336.48|11
1625561310000|2021-07-06 08:48:30|2345.18|2336.48|2345.4|2336.7|2345.71|2337.01|2345.18|2336.48|12
1625561320000|2021-07-06 08:48:40|2345.25|2336.55|2345.75|2337.05|2345.92|2337.22|2345.2|2336.5|18
1625561330000|2021-07-06 08:48:50|2345.76|2337.06|2345.73|2337.03|2345.85|2337.15|2345.64|2336.94|15
1625561340000|2021-07-06 08:49:00|2345.69|2336.99|2345.46|2336.76|2345.72|2337.02|2345.42|2336.72|13
1625561350000|2021-07-06 08:49:10|2345.42|2336.72|2345.46|2336.76|2345.46|2336.76|2345.42|2336.72|6
1625561360000|2021-07-06 08:49:20|2345.44|2336.74|2345.44|2336.74|2345.44|2336.74|2345.34|2336.64|4
1625561370000|2021-07-06 08:49:30|2345.41|2336.71|2345.4|2336.7|2345.41|2336.71|2345.25|2336.55|7
1625561380000|2021-07-06 08:49:40|2345.38|2336.68|2345.33|2336.63|2345.69|2336.99|2345.31|2336.61|9
1625561390000|2021-07-06 08:49:50|2345.38|2336.68|2345.21|2336.51|2345.38|2336.68|2344.89|2336.19|17
1625561400000|2021-07-06 08:50:00|2345.22|2336.52|2344.95|2336.25|2345.22|2336.52|2344.95|2336.25|9
1625561410000|2021-07-06 08:50:10|2345.03|2336.33|2345.11|2336.41|2345.37|2336.67|2344.95|2336.25|20
1625561420000|2021-07-06 08:50:20|2345.19|2336.49|2344.71|2336.01|2345.23|2336.53|2344.71|2336.01|20
1625561430000|2021-07-06 08:50:30|2344.78|2336.08|2344.62|2335.92|2344.89|2336.19|2344.48|2335.78|18
1625561440000|2021-07-06 08:50:40|2344.78|2336.08|2344.72|2336.02|2344.87|2336.17|2344.61|2335.91|12
1625561450000|2021-07-06 08:50:50|2344.71|2336.01|2344.67|2335.97|2344.71|2336.01|2344.58|2335.88|8
1625561460000|2021-07-06 08:51:00|2344.7|2336|2344.85|2336.15|2344.88|2336.18|2344.7|2336|9
1625561470000|2021-07-06 08:51:10|2345|2336.3|2344.76|2336.06|2345|2336.3|2344.76|2336.06|5
1625561480000|2021-07-06 08:51:20|2344.81|2336.11|2344.69|2335.99|2344.81|2336.11|2344.55|2335.85|11
1625561490000|2021-07-06 08:51:30|2344.72|2336.02|2344.74|2336.04|2344.76|2336.06|2344.68|2335.98|10
1625561500000|2021-07-06 08:51:40|2344.7|2336|2344.81|2336.11|2344.83|2336.13|2344.7|2336|11
1625561510000|2021-07-06 08:51:50|2344.83|2336.13|2344.88|2336.18|2344.88|2336.18|2344.83|2336.13|6
1625561520000|2021-07-06 08:52:00|2345.06|2336.36|2344.83|2336.13|2345.06|2336.36|2344.83|2336.13|2
1625561530000|2021-07-06 08:52:10|2344.91|2336.21|2344.75|2336.05|2345.15|2336.45|2344.62|2335.92|13
1625561540000|2021-07-06 08:52:20|2344.67|2335.97|2344.65|2335.95|2344.8|2336.1|2344.64|2335.94|13
1625561550000|2021-07-06 08:52:30|2344.68|2335.98|2344.46|2335.76|2344.75|2336.05|2344.46|2335.76|11
1625561560000|2021-07-06 08:52:40|2344.17|2335.47|2343.7|2335|2344.26|2335.56|2343.7|2335|22
1625561570000|2021-07-06 08:52:50|2343.73|2335.03|2343.74|2335.04|2343.74|2335.04|2343.7|2335|9
1625561580000|2021-07-06 08:53:00|2343.81|2335.11|2343.94|2335.24|2344.08|2335.38|2343.81|2335.11|15
1625561590000|2021-07-06 08:53:10|2343.91|2335.21|2343.69|2334.99|2343.91|2335.21|2343.61|2334.91|14
1625561600000|2021-07-06 08:53:20|2343.71|2335.01|2343.79|2335.09|2343.9|2335.2|2343.65|2334.95|12
1625561610000|2021-07-06 08:53:30|2343.9|2335.2|2343.75|2335.05|2343.9|2335.2|2343.72|2335.02|14
1625561620000|2021-07-06 08:53:40|2343.76|2335.06|2343.66|2334.96|2343.76|2335.06|2343.66|2334.96|5
1625561630000|2021-07-06 08:53:50|2343.7|2335|2343.48|2334.78|2343.72|2335.02|2343.48|2334.78|8
1625561640000|2021-07-06 08:54:00|2343.63|2334.93|2343.63|2334.93|2343.63|2334.93|2343.46|2334.76|11
1625561650000|2021-07-06 08:54:10|2343.5|2334.8|2343.25|2334.55|2343.5|2334.8|2343.12|2334.42|6
1625561660000|2021-07-06 08:54:20|2343.24|2334.54|2343.1|2334.4|2343.25|2334.55|2343.1|2334.4|5
1625561670000|2021-07-06 08:54:30|2343.25|2334.55|2343.31|2334.61|2343.31|2334.61|2343.01|2334.31|11
1625561680000|2021-07-06 08:54:40|2343.33|2334.63|2343.9|2335.2|2343.97|2335.27|2343.33|2334.63|13
1625561690000|2021-07-06 08:54:50|2343.78|2335.08|2343.82|2335.12|2343.89|2335.19|2343.71|2335.01|16
1625561700000|2021-07-06 08:55:00|2343.81|2335.11|2343.8|2335.1|2343.85|2335.15|2343.7|2335|19
1625561710000|2021-07-06 08:55:10|2343.78|2335.08|2343.67|2334.97|2343.78|2335.08|2343.58|2334.88|11
1625561720000|2021-07-06 08:55:20|2343.66|2334.96|2343.76|2335.06|2343.76|2335.06|2343.62|2334.92|7
1625561730000|2021-07-06 08:55:30|2343.43|2334.73|2343.64|2334.94|2343.99|2335.29|2343.03|2334.33|22
1625561740000|2021-07-06 08:55:40|2343.71|2335.01|2343.65|2334.95|2343.98|2335.28|2343.62|2334.92|17
1625561750000|2021-07-06 08:55:50|2343.74|2335.04|2343.72|2335.02|2343.76|2335.06|2343.52|2334.82|16
1625561760000|2021-07-06 08:56:00|2343.71|2335.01|2343.6|2334.9|2343.89|2335.19|2343.54|2334.84|17
1625561770000|2021-07-06 08:56:10|2343.57|2334.87|2343.3|2334.6|2343.59|2334.89|2343.23|2334.53|9
1625561780000|2021-07-06 08:56:20|2343.22|2334.52|2343.21|2334.51|2343.23|2334.53|2343.19|2334.49|5
1625561790000|2021-07-06 08:56:30|2343.22|2334.52|2343.55|2334.85|2343.71|2335.01|2343.22|2334.52|12
1625561800000|2021-07-06 08:56:40|2343.6|2334.9|2343.53|2334.83|2343.6|2334.9|2343.52|2334.82|13
1625561810000|2021-07-06 08:56:50|2343.52|2334.82|2343.53|2334.83|2343.66|2334.96|2343.52|2334.82|8
1625561820000|2021-07-06 08:57:00|2343.51|2334.81|2343.54|2334.84|2343.54|2334.84|2343.43|2334.73|16
1625561830000|2021-07-06 08:57:10|2343.5|2334.8|2344.95|2336.25|2344.99|2336.29|2343.41|2334.71|21
1625561840000|2021-07-06 08:57:20|2345|2336.3|2345.66|2336.96|2345.67|2336.97|2344.92|2336.22|24
1625561850000|2021-07-06 08:57:30|2345.71|2337.01|2345.16|2336.46|2345.74|2337.04|2345.14|2336.44|25
1625561860000|2021-07-06 08:57:40|2345.15|2336.45|2346.48|2337.78|2346.48|2337.78|2344.75|2336.05|24
1625561870000|2021-07-06 08:57:50|2346.49|2337.79|2347.06|2338.36|2347.08|2338.38|2346.05|2337.35|26
1625561880000|2021-07-06 08:58:00|2346.99|2338.29|2347.39|2338.69|2347.39|2338.69|2346.8|2338.1|21
1625561890000|2021-07-06 08:58:10|2347.37|2338.67|2350.73|2342.03|2350.8|2342.1|2347.34|2338.64|25
1625561900000|2021-07-06 08:58:20|2350.7|2342|2350.3|2341.6|2350.89|2342.19|2349.72|2341.02|26
1625561910000|2021-07-06 08:58:30|2350.57|2341.87|2353.52|2344.82|2353.52|2344.82|2350.57|2341.87|22
1625561920000|2021-07-06 08:58:40|2353.55|2344.85|2352.14|2343.44|2353.6|2344.9|2352.14|2343.44|23
1625561930000|2021-07-06 08:58:50|2352.05|2343.35|2349.6|2340.9|2352.05|2343.35|2349.6|2340.9|22
1625561940000|2021-07-06 08:59:00|2349.7|2341|2349.82|2341.12|2349.86|2341.16|2349.65|2340.95|22
1625561950000|2021-07-06 08:59:10|2350.09|2341.39|2349.76|2341.06|2350.49|2341.79|2349.76|2341.06|24
1625561960000|2021-07-06 08:59:20|2349.66|2340.96|2347.75|2339.05|2349.67|2340.97|2347.69|2338.99|23
1625561970000|2021-07-06 08:59:30|2347.73|2339.03|2347.76|2339.06|2347.82|2339.12|2347.68|2338.98|10
1625561980000|2021-07-06 08:59:40|2347.73|2339.03|2347.53|2338.83|2348.09|2339.39|2347.28|2338.58|19
1625561990000|2021-07-06 08:59:50|2347.39|2338.69|2347.17|2338.47|2347.74|2339.04|2347.09|2338.39|23
1625562000000|2021-07-06 09:00:00|2347.18|2338.48|2347.5|2338.8|2347.54|2338.84|2347.05|2338.35|23
1625562010000|2021-07-06 09:00:10|2347.43|2338.73|2347.22|2338.52|2347.72|2339.02|2347.14|2338.44|25
1625562020000|2021-07-06 09:00:20|2347.27|2338.57|2346.39|2337.69|2347.28|2338.58|2346.39|2337.69|23
1625562030000|2021-07-06 09:00:30|2346.55|2337.85|2344.38|2335.68|2346.65|2337.95|2344.38|2335.68|26
1625562040000|2021-07-06 09:00:40|2344.37|2335.67|2343.08|2334.38|2344.54|2335.84|2342.97|2334.27|23
1625562050000|2021-07-06 09:00:50|2342.93|2334.23|2341.55|2332.85|2342.93|2334.23|2341.31|2332.61|21
1625562060000|2021-07-06 09:01:00|2341.54|2332.84|2339.2|2330.5|2341.62|2332.92|2339.2|2330.5|28
1625562070000|2021-07-06 09:01:10|2339.05|2330.35|2337.08|2328.38|2339.05|2330.35|2336.81|2328.11|26
1625562080000|2021-07-06 09:01:20|2336.62|2327.92|2334.2|2325.5|2336.77|2328.07|2334.2|2325.5|26
1625562090000|2021-07-06 09:01:30|2334.33|2325.63|2329.29|2320.59|2334.38|2325.68|2329.24|2320.54|28
1625562100000|2021-07-06 09:01:40|2329.4|2320.7|2326.97|2318.27|2330.08|2321.38|2322.19|2313.49|26
1625562110000|2021-07-06 09:01:50|2327.03|2318.33|2329.56|2320.86|2329.56|2320.86|2325.52|2316.82|28
1625562120000|2021-07-06 09:02:00|2329.41|2320.71|2331.68|2322.98|2331.72|2323.02|2329.08|2320.38|28
1625562130000|2021-07-06 09:02:10|2331.65|2322.95|2331.83|2323.13|2331.98|2323.28|2331.63|2322.93|20
1625562140000|2021-07-06 09:02:20|2331.87|2323.17|2327.82|2319.12|2331.89|2323.19|2327.82|2319.12|17
1625562150000|2021-07-06 09:02:30|2327.91|2319.21|2327.1|2318.4|2328.3|2319.6|2326.8|2318.1|29
1625562160000|2021-07-06 09:02:40|2326.87|2318.17|2327.65|2318.95|2327.66|2318.96|2326.71|2318.01|26
1625562170000|2021-07-06 09:02:50|2328.22|2319.52|2328.38|2319.68|2328.54|2319.84|2326.88|2318.18|21
1625562180000|2021-07-06 09:03:00|2328.35|2319.65|2328.12|2319.42|2328.76|2320.06|2328.12|2319.42|24
1625562190000|2021-07-06 09:03:10|2328.14|2319.44|2326.96|2318.26|2328.14|2319.44|2326.54|2317.84|28
1625562200000|2021-07-06 09:03:20|2326.97|2318.27|2327.78|2319.08|2327.82|2319.12|2326.74|2318.04|27
1625562210000|2021-07-06 09:03:30|2328.14|2319.44|2328.67|2319.97|2330.61|2321.91|2328.14|2319.44|28
1625562220000|2021-07-06 09:03:40|2328.6|2319.9|2329.06|2320.36|2329.32|2320.62|2328.52|2319.82|24
1625562230000|2021-07-06 09:03:50|2329.08|2320.38|2329.51|2320.81|2329.51|2320.81|2328.61|2319.91|26
1625562240000|2021-07-06 09:04:00|2329.33|2320.63|2331.68|2322.98|2331.68|2322.98|2329.19|2320.49|26
1625562250000|2021-07-06 09:04:10|2331.55|2322.85|2331.05|2322.35|2331.56|2322.86|2330.88|2322.18|26
1625562260000|2021-07-06 09:04:20|2330.82|2322.12|2329.16|2320.46|2331.08|2322.38|2328.94|2320.24|25
1625562270000|2021-07-06 09:04:30|2329.17|2320.47|2328.76|2320.06|2329.34|2320.64|2328.24|2319.54|23
1625562280000|2021-07-06 09:04:40|2328.84|2320.14|2329.75|2321.05|2329.98|2321.28|2328.84|2320.14|24
1625562290000|2021-07-06 09:04:50|2329.81|2321.11|2329.58|2320.88|2330.02|2321.32|2329.52|2320.82|14
1625562300000|2021-07-06 09:05:00|2329.72|2321.02|2329.88|2321.18|2329.88|2321.18|2329.31|2320.61|19
1625562310000|2021-07-06 09:05:10|2329.89|2321.19|2330.63|2321.93|2330.82|2322.12|2329.89|2321.19|18
1625562320000|2021-07-06 09:05:20|2330.64|2321.94|2331.1|2322.4|2331.23|2322.53|2330.64|2321.94|23
1625562330000|2021-07-06 09:05:30|2331.14|2322.44|2332.1|2323.4|2332.21|2323.51|2331.14|2322.44|24
1625562340000|2021-07-06 09:05:40|2332.12|2323.42|2332.19|2323.49|2332.25|2323.55|2332.05|2323.35|17
1625562350000|2021-07-06 09:05:50|2332.22|2323.52|2330.28|2321.58|2332.22|2323.52|2330.2|2321.5|24
1625562360000|2021-07-06 09:06:00|2330.32|2321.62|2331.55|2322.85|2331.55|2322.85|2330.32|2321.62|20
1625562370000|2021-07-06 09:06:10|2331.56|2322.86|2331.7|2323|2332.2|2323.5|2331.29|2322.59|20
1625562380000|2021-07-06 09:06:20|2331.99|2323.29|2332.15|2323.45|2332.79|2324.09|2331.99|2323.29|23
1625562390000|2021-07-06 09:06:30|2332.16|2323.46|2332.55|2323.85|2332.74|2324.04|2332.16|2323.46|24
1625562400000|2021-07-06 09:06:40|2332.53|2323.83|2334.62|2325.92|2334.62|2325.92|2332.51|2323.81|17
1625562410000|2021-07-06 09:06:50|2334.75|2326.05|2334.78|2326.08|2334.82|2326.12|2334.49|2325.79|23
1625562420000|2021-07-06 09:07:00|2334.69|2325.99|2334.66|2325.96|2334.97|2326.27|2334.55|2325.85|27
1625562430000|2021-07-06 09:07:10|2334.62|2325.92|2334.39|2325.69|2334.66|2325.96|2334.36|2325.66|19
1625562440000|2021-07-06 09:07:20|2334.41|2325.71|2334.87|2326.17|2335.32|2326.62|2334.38|2325.68|18
1625562450000|2021-07-06 09:07:30|2334.86|2326.16|2335.43|2326.73|2335.43|2326.73|2334.86|2326.16|20
1625562460000|2021-07-06 09:07:40|2335.41|2326.71|2335.28|2326.58|2335.72|2327.02|2335.18|2326.48|25
1625562470000|2021-07-06 09:07:50|2335.3|2326.6|2335.55|2326.85|2335.83|2327.13|2335.25|2326.55|22
1625562480000|2021-07-06 09:08:00|2335.53|2326.83|2334.77|2326.07|2335.53|2326.83|2334.75|2326.05|19
1625562490000|2021-07-06 09:08:10|2334.79|2326.09|2334.62|2325.92|2334.79|2326.09|2334.58|2325.88|20
1625562500000|2021-07-06 09:08:20|2334.66|2325.96|2334.93|2326.23|2334.93|2326.23|2334.66|2325.96|8
1625562510000|2021-07-06 09:08:30|2334.86|2326.16|2335.37|2326.67|2335.43|2326.73|2334.86|2326.16|14
1625562520000|2021-07-06 09:08:40|2335.38|2326.68|2335.47|2326.77|2335.56|2326.86|2335.37|2326.67|17
1625562530000|2021-07-06 09:08:50|2335.46|2326.76|2335.38|2326.68|2335.72|2327.02|2335.38|2326.68|20
1625562540000|2021-07-06 09:09:00|2335.47|2326.77|2335.46|2326.76|2335.67|2326.97|2335.35|2326.65|24
1625562550000|2021-07-06 09:09:10|2335.47|2326.77|2335.63|2326.93|2335.69|2326.99|2335.47|2326.77|17
1625562560000|2021-07-06 09:09:20|2335.62|2326.92|2335.8|2327.1|2335.8|2327.1|2335.62|2326.92|15
1625562570000|2021-07-06 09:09:30|2335.83|2327.13|2335.83|2327.13|2335.9|2327.2|2335.75|2327.05|16
1625562580000|2021-07-06 09:09:40|2335.82|2327.12|2336.32|2327.62|2336.32|2327.62|2335.79|2327.09|16
1625562590000|2021-07-06 09:09:50|2336.33|2327.63|2337.76|2329.06|2338.03|2329.33|2336.33|2327.63|24
1625562600000|2021-07-06 09:10:00|2337.75|2329.05|2337.13|2328.43|2338.48|2329.78|2336.99|2328.29|27
1625562610000|2021-07-06 09:10:10|2337.11|2328.41|2337.4|2328.7|2337.4|2328.7|2337.05|2328.35|14
1625562620000|2021-07-06 09:10:20|2337.51|2328.81|2338.35|2329.65|2338.35|2329.65|2337.3|2328.6|23
1625562630000|2021-07-06 09:10:30|2338.4|2329.7|2341.49|2332.79|2341.99|2333.29|2338.36|2329.66|26
1625562640000|2021-07-06 09:10:40|2341.58|2332.88|2340.93|2332.23|2341.68|2332.98|2340.87|2332.17|27
1625562650000|2021-07-06 09:10:50|2340.97|2332.27|2342.64|2333.94|2343.41|2334.71|2340.09|2331.39|27
1625562660000|2021-07-06 09:11:00|2342.73|2334.03|2344.79|2336.09|2344.8|2336.1|2342.73|2334.03|27
1625562670000|2021-07-06 09:11:10|2344.83|2336.13|2342.91|2334.21|2344.96|2336.26|2342.87|2334.17|24
1625562680000|2021-07-06 09:11:20|2342.68|2333.98|2341.63|2332.93|2343.54|2334.84|2341.63|2332.93|28
1625562690000|2021-07-06 09:11:30|2341.68|2332.98|2339.96|2331.26|2341.86|2333.16|2339.96|2331.26|29
1625562700000|2021-07-06 09:11:40|2340.11|2331.41|2335.47|2326.77|2340.11|2331.41|2335.47|2326.77|25
1625562710000|2021-07-06 09:11:50|2335.51|2326.81|2330.8|2322.1|2335.51|2326.81|2330.8|2322.1|25
1625562720000|2021-07-06 09:12:00|2330.76|2322.06|2328.95|2320.25|2332.32|2323.62|2328.86|2320.16|22
1625562730000|2021-07-06 09:12:10|2329.09|2320.39|2325.69|2316.99|2329.09|2320.39|2325.69|2316.99|28
1625562740000|2021-07-06 09:12:20|2325.93|2317.23|2322.92|2314.22|2325.93|2317.23|2321.17|2312.47|28
1625562750000|2021-07-06 09:12:30|2322.73|2314.03|2313.79|2305.09|2322.73|2314.03|2313.79|2305.09|24
1625562760000|2021-07-06 09:12:40|2314.77|2306.07|2316.67|2307.97|2316.94|2308.24|2314.77|2306.07|26
1625562770000|2021-07-06 09:12:50|2316.98|2308.28|2315.78|2307.08|2316.98|2308.28|2314.82|2306.12|27
1625562780000|2021-07-06 09:13:00|2315.09|2306.39|2301.63|2292.93|2315.1|2306.4|2301.63|2292.93|28
1625562790000|2021-07-06 09:13:10|2301.83|2293.13|2303.42|2294.72|2304.34|2295.64|2300.74|2292.04|26
1625562800000|2021-07-06 09:13:20|2303.56|2294.86|2306.79|2298.09|2307.21|2298.51|2303.21|2294.51|28
1625562810000|2021-07-06 09:13:30|2307.19|2298.49|2301.21|2292.51|2307.92|2299.22|2300.93|2292.23|33
1625562820000|2021-07-06 09:13:40|2301.47|2292.77|2299.08|2290.38|2301.47|2292.77|2298.36|2289.66|39
1625562830000|2021-07-06 09:13:50|2299.06|2290.36|2295.65|2286.95|2299.43|2290.73|2295.52|2286.82|39
1625562840000|2021-07-06 09:14:00|2295.75|2287.05|2298.9|2290.2|2300.8|2292.1|2295.45|2286.75|39
1625562850000|2021-07-06 09:14:10|2299|2290.3|2299.73|2291.03|2300.55|2291.85|2297.72|2289.02|39
1625562860000|2021-07-06 09:14:20|2299.75|2291.05|2301.68|2292.98|2302|2293.3|2299.63|2290.93|38
1625562870000|2021-07-06 09:14:30|2301.72|2293.02|2301.54|2292.84|2302.7|2294|2300.6|2291.9|34
1625562880000|2021-07-06 09:14:40|2301.66|2292.96|2301.21|2292.51|2303.67|2294.97|2300.51|2291.81|37
1625562890000|2021-07-06 09:14:50|2301.97|2293.27|2302.26|2293.56|2302.44|2293.74|2301.55|2292.85|34
1625562900000|2021-07-06 09:15:00|2302.25|2293.55|2303.79|2295.09|2303.9|2295.2|2302.21|2293.51|38
1625562910000|2021-07-06 09:15:10|2303.8|2295.1|2306.18|2297.48|2306.48|2297.78|2303.77|2295.07|38
1625562920000|2021-07-06 09:15:20|2306.19|2297.49|2303.49|2294.79|2306.4|2297.7|2303.1|2294.4|38
1625562930000|2021-07-06 09:15:30|2303.37|2294.67|2297.66|2288.96|2303.37|2294.67|2297.66|2288.96|37
1625562940000|2021-07-06 09:15:40|2297.74|2289.04|2294|2285.3|2298.02|2289.32|2294|2285.3|40
1625562950000|2021-07-06 09:15:50|2293.54|2284.84|2287.98|2279.28|2294.88|2286.18|2287.48|2278.78|39
1625562960000|2021-07-06 09:16:00|2288.1|2279.4|2291.17|2282.47|2291.73|2283.03|2287.35|2278.65|39
1625562970000|2021-07-06 09:16:10|2291.29|2282.59|2293.99|2285.29|2293.99|2285.29|2289.9|2281.2|39
1625562980000|2021-07-06 09:16:20|2294.2|2285.5|2293.38|2284.68|2295.97|2287.27|2292.98|2284.28|36
1625562990000|2021-07-06 09:16:30|2293.46|2284.76|2293.67|2284.97|2295.06|2286.36|2292.75|2284.05|37
1625563000000|2021-07-06 09:16:40|2293.8|2285.1|2287.46|2278.76|2294.41|2285.71|2287.46|2278.76|34
1625563010000|2021-07-06 09:16:50|2286.5|2277.8|2286.34|2277.64|2288.39|2279.69|2285.55|2276.85|37
1625563020000|2021-07-06 09:17:00|2286.51|2277.81|2286.46|2277.76|2287.42|2278.72|2284.6|2275.9|39
1625563030000|2021-07-06 09:17:10|2286.55|2277.85|2286.54|2277.84|2286.55|2277.85|2285.71|2277.01|39
1625563040000|2021-07-06 09:17:20|2286.72|2278.02|2288.23|2279.53|2288.23|2279.53|2286.72|2278.02|37
1625563050000|2021-07-06 09:17:30|2288.28|2279.58|2290.07|2281.37|2290.43|2281.73|2288.28|2279.58|38
1625563060000|2021-07-06 09:17:40|2290.13|2281.43|2289.55|2280.85|2290.28|2281.58|2289.04|2280.34|31
1625563070000|2021-07-06 09:17:50|2289.62|2280.92|2288.87|2280.17|2289.65|2280.95|2287.74|2279.04|36
1625563080000|2021-07-06 09:18:00|2288.7|2280|2282.14|2273.44|2288.77|2280.07|2281.85|2273.15|37
1625563090000|2021-07-06 09:18:10|2282.86|2274.16|2283.69|2274.99|2286.38|2277.68|2282.86|2274.16|40
1625563100000|2021-07-06 09:18:20|2283.75|2275.05|2283.73|2275.03|2284.33|2275.63|2281.51|2272.81|39
1625563110000|2021-07-06 09:18:30|2283.64|2274.94|2281.68|2272.98|2283.93|2275.23|2281.27|2272.57|38
1625563120000|2021-07-06 09:18:40|2281.69|2272.99|2280.56|2271.86|2282.15|2273.45|2279.25|2270.55|36
1625563130000|2021-07-06 09:18:50|2280.66|2271.96|2281.17|2272.47|2282.15|2273.45|2280.29|2271.59|38
1625563140000|2021-07-06 09:19:00|2281.12|2272.42|2275.42|2266.72|2282.15|2273.45|2275.13|2266.43|39
1625563150000|2021-07-06 09:19:10|2275.58|2266.88|2275.23|2266.53|2277.19|2268.49|2275.23|2266.53|38
1625563160000|2021-07-06 09:19:20|2275.22|2266.52|2274.04|2265.34|2275.22|2266.52|2273.07|2264.37|37
1625563170000|2021-07-06 09:19:30|2274.1|2265.4|2270.06|2261.36|2274.1|2265.4|2267.64|2258.94|39
1625563180000|2021-07-06 09:19:40|2270.48|2261.78|2270.02|2261.32|2272.23|2263.53|2269.71|2261.01|37
1625563190000|2021-07-06 09:19:50|2269.76|2261.06|2270.29|2261.59|2270.55|2261.85|2268.54|2259.84|38
1625563200000|2021-07-06 09:20:00|2270.36|2261.66|2266.67|2257.97|2273.11|2264.41|2266.67|2257.97|39
1625563210000|2021-07-06 09:20:10|2266.86|2258.16|2273.13|2264.43|2273.13|2264.43|2266.44|2257.74|38
1625563220000|2021-07-06 09:20:20|2273.75|2265.05|2274.18|2265.48|2274.21|2265.51|2273.04|2264.34|36
1625563230000|2021-07-06 09:20:30|2274.41|2265.71|2274.46|2265.76|2274.77|2266.07|2274.19|2265.49|33
1625563240000|2021-07-06 09:20:40|2274.55|2265.85|2275.3|2266.6|2275.49|2266.79|2274.55|2265.85|32
1625563250000|2021-07-06 09:20:50|2275.21|2266.51|2274.37|2265.67|2275.21|2266.51|2273.1|2264.4|37
1625563260000|2021-07-06 09:21:00|2274.18|2265.48|2275.27|2266.57|2275.61|2266.91|2273.99|2265.29|33
1625563270000|2021-07-06 09:21:10|2275.32|2266.62|2276.18|2267.48|2276.71|2268.01|2275.05|2266.35|28
1625563280000|2021-07-06 09:21:20|2276.19|2267.49|2277.77|2269.07|2277.91|2269.21|2276.19|2267.49|35
1625563290000|2021-07-06 09:21:30|2277.75|2269.05|2278.25|2269.55|2278.25|2269.55|2277.73|2269.03|33
1625563300000|2021-07-06 09:21:40|2277.77|2269.07|2278.46|2269.76|2278.69|2269.99|2277.28|2268.58|31
1625563310000|2021-07-06 09:21:50|2278.41|2269.71|2278.21|2269.51|2278.67|2269.97|2277.84|2269.14|33
1625563320000|2021-07-06 09:22:00|2278.11|2269.41|2277.8|2269.1|2279.14|2270.44|2277.78|2269.08|34
1625563330000|2021-07-06 09:22:10|2277.76|2269.06|2280.41|2271.71|2281.73|2273.03|2277.76|2269.06|33
1625563340000|2021-07-06 09:22:20|2280.4|2271.7|2277.85|2269.15|2280.75|2272.05|2277.34|2268.64|39
1625563350000|2021-07-06 09:22:30|2277.89|2269.19|2275.33|2266.63|2277.89|2269.19|2275.24|2266.54|33
1625563360000|2021-07-06 09:22:40|2275.41|2266.71|2277.82|2269.12|2277.82|2269.12|2274.76|2266.06|37
1625563370000|2021-07-06 09:22:50|2277.95|2269.25|2275.94|2267.24|2279.25|2270.55|2275.94|2267.24|40
1625563380000|2021-07-06 09:23:00|2276.13|2267.43|2279.13|2270.43|2279.16|2270.46|2276.01|2267.31|35
1625563390000|2021-07-06 09:23:10|2279.31|2270.61|2278.46|2269.76|2280.47|2271.77|2278.15|2269.45|36
1625563400000|2021-07-06 09:23:20|2278|2269.3|2278.45|2269.75|2279.09|2270.39|2277.83|2269.13|39
1625563410000|2021-07-06 09:23:30|2278.46|2269.76|2279.54|2270.84|2279.77|2271.07|2277.92|2269.22|39
1625563420000|2021-07-06 09:23:40|2279.53|2270.83|2278.75|2270.05|2279.68|2270.98|2277.91|2269.21|37
1625563430000|2021-07-06 09:23:50|2278.83|2270.13|2276.9|2268.2|2278.84|2270.14|2275.48|2266.78|38
1625563440000|2021-07-06 09:24:00|2276.89|2268.19|2277.75|2269.05|2278.17|2269.47|2276.89|2268.19|37
1625563450000|2021-07-06 09:24:10|2277.68|2268.98|2275.61|2266.91|2278.09|2269.39|2275.6|2266.9|36
1625563460000|2021-07-06 09:24:20|2275.34|2266.64|2273.83|2265.13|2275.35|2266.65|2273.02|2264.32|34
1625563470000|2021-07-06 09:24:30|2274.07|2265.37|2271.11|2262.41|2274.29|2265.59|2271.11|2262.41|38
1625563480000|2021-07-06 09:24:40|2271.04|2262.34|2272.99|2264.29|2273.13|2264.43|2269.95|2261.25|36
1625563490000|2021-07-06 09:24:50|2273.3|2264.6|2270.09|2261.39|2273.49|2264.79|2270.09|2261.39|38
1625563500000|2021-07-06 09:25:00|2270.06|2261.36|2272.21|2263.51|2272.21|2263.51|2269.06|2260.36|39
1625563510000|2021-07-06 09:25:10|2272.02|2263.32|2273.28|2264.58|2274.95|2266.25|2272.02|2263.32|37
1625563520000|2021-07-06 09:25:20|2273.35|2264.65|2272.16|2263.46|2274.01|2265.31|2271.77|2263.07|37
1625563530000|2021-07-06 09:25:30|2272|2263.3|2274.03|2265.33|2275.21|2266.51|2272|2263.3|35
1625563540000|2021-07-06 09:25:40|2274.55|2265.85|2270.46|2261.76|2274.63|2265.93|2270.46|2261.76|37
1625563550000|2021-07-06 09:25:50|2270.65|2261.95|2269.45|2260.75|2271.66|2262.96|2269.45|2260.75|39
1625563560000|2021-07-06 09:26:00|2269.4|2260.7|2272.78|2264.08|2272.99|2264.29|2269.4|2260.7|36
1625563570000|2021-07-06 09:26:10|2272.82|2264.12|2270.78|2262.08|2273.01|2264.31|2270.78|2262.08|36
1625563580000|2021-07-06 09:26:20|2270.93|2262.23|2269.8|2261.1|2271.08|2262.38|2269.02|2260.32|38
1625563590000|2021-07-06 09:26:30|2269.86|2261.16|2269.73|2261.03|2269.97|2261.27|2268.39|2259.69|38
1625563600000|2021-07-06 09:26:40|2269.7|2261|2268.48|2259.78|2270|2261.3|2268.48|2259.78|35
1625563610000|2021-07-06 09:26:50|2268.53|2259.83|2267.51|2258.81|2268.62|2259.92|2267.46|2258.76|36
1625563620000|2021-07-06 09:27:00|2267.49|2258.79|2270.12|2261.42|2270.12|2261.42|2267.49|2258.79|38
1625563630000|2021-07-06 09:27:10|2269.98|2261.28|2269.02|2260.32|2269.98|2261.28|2266.59|2257.89|36
1625563640000|2021-07-06 09:27:20|2269.06|2260.36|2268.06|2259.36|2269.34|2260.64|2267.67|2258.97|33
1625563650000|2021-07-06 09:27:30|2268.04|2259.34|2268.95|2260.25|2268.95|2260.25|2267.02|2258.32|36
1625563660000|2021-07-06 09:27:40|2269.25|2260.55|2270.43|2261.73|2270.99|2262.29|2269.03|2260.33|40
1625563670000|2021-07-06 09:27:50|2270.39|2261.69|2272.68|2263.98|2273.01|2264.31|2270.39|2261.69|34
1625563680000|2021-07-06 09:28:00|2272.67|2263.97|2271.57|2262.87|2273.02|2264.32|2270.31|2261.61|39
1625563690000|2021-07-06 09:28:10|2271.54|2262.84|2270.05|2261.35|2272.43|2263.73|2269.83|2261.13|39
1625563700000|2021-07-06 09:28:20|2270.07|2261.37|2272.61|2263.91|2272.66|2263.96|2270.07|2261.37|39
1625563710000|2021-07-06 09:28:30|2272.68|2263.98|2273.44|2264.74|2273.54|2264.84|2272.67|2263.97|34
1625563720000|2021-07-06 09:28:40|2273.53|2264.83|2273.29|2264.59|2273.54|2264.84|2272.33|2263.63|29
1625563730000|2021-07-06 09:28:50|2273.32|2264.62|2273.85|2265.15|2273.91|2265.21|2273.32|2264.62|18
1625563740000|2021-07-06 09:29:00|2273.56|2264.86|2274.23|2265.53|2274.23|2265.53|2273.04|2264.34|34
1625563750000|2021-07-06 09:29:10|2274.2|2265.5|2272.29|2263.59|2274.33|2265.63|2272.05|2263.35|27
1625563760000|2021-07-06 09:29:20|2272.43|2263.73|2270.07|2261.37|2273.48|2264.78|2269.35|2260.65|37
1625563770000|2021-07-06 09:29:30|2270.2|2261.5|2272.64|2263.94|2272.85|2264.15|2269.1|2260.4|37
1625563780000|2021-07-06 09:29:40|2273.01|2264.31|2271.94|2263.24|2273.42|2264.72|2271.88|2263.18|33
1625563790000|2021-07-06 09:29:50|2272|2263.3|2272.22|2263.52|2272.22|2263.52|2271.28|2262.58|36
1625563800000|2021-07-06 09:30:00|2272.21|2263.51|2269.36|2260.66|2272.21|2263.51|2269.06|2260.36|38
1625563810000|2021-07-06 09:30:10|2269.16|2260.46|2272.15|2263.45|2272.15|2263.45|2268.68|2259.98|32
1625563820000|2021-07-06 09:30:20|2272.18|2263.48|2274.33|2265.63|2274.33|2265.63|2272.18|2263.48|36
1625563830000|2021-07-06 09:30:30|2274.27|2265.57|2273.84|2265.14|2274.37|2265.67|2273.23|2264.53|34
1625563840000|2021-07-06 09:30:40|2273.83|2265.13|2275.21|2266.51|2275.21|2266.51|2273.72|2265.02|34
1625563850000|2021-07-06 09:30:50|2275.3|2266.6|2277.08|2268.38|2277.08|2268.38|2275.07|2266.37|36
1625563860000|2021-07-06 09:31:00|2277.03|2268.33|2277.99|2269.29|2278.98|2270.28|2277|2268.3|34
1625563870000|2021-07-06 09:31:10|2277.96|2269.26|2277.85|2269.15|2278.96|2270.26|2277.85|2269.15|37
1625563880000|2021-07-06 09:31:20|2277.91|2269.21|2278.03|2269.33|2278.57|2269.87|2277.71|2269.01|37
1625563890000|2021-07-06 09:31:30|2278.13|2269.43|2279.33|2270.63|2279.62|2270.92|2278.13|2269.43|38
1625563900000|2021-07-06 09:31:40|2279.18|2270.48|2279.24|2270.54|2281.23|2272.53|2279.01|2270.31|34
1625563910000|2021-07-06 09:31:50|2279.56|2270.86|2280.2|2271.5|2280.2|2271.5|2279|2270.3|33
1625563920000|2021-07-06 09:32:00|2280.18|2271.48|2280.74|2272.04|2280.74|2272.04|2279|2270.3|31
1625563930000|2021-07-06 09:32:10|2280.85|2272.15|2281.12|2272.42|2281.31|2272.61|2280.76|2272.06|26
1625563940000|2021-07-06 09:32:20|2281.08|2272.38|2282.3|2273.6|2282.3|2273.6|2281.04|2272.34|36
1625563950000|2021-07-06 09:32:30|2282.33|2273.63|2281.19|2272.49|2282.35|2273.65|2281.19|2272.49|34
1625563960000|2021-07-06 09:32:40|2281|2272.3|2281.26|2272.56|2281.56|2272.86|2280.14|2271.44|38
1625563970000|2021-07-06 09:32:50|2281.24|2272.54|2280.12|2271.42|2281.42|2272.72|2280.04|2271.34|35
1625563980000|2021-07-06 09:33:00|2280.1|2271.4|2278.94|2270.24|2280.1|2271.4|2278.73|2270.03|34
1625563990000|2021-07-06 09:33:10|2279.01|2270.31|2278.83|2270.13|2279.01|2270.31|2277.29|2268.59|37
1625564000000|2021-07-06 09:33:20|2278.19|2269.49|2278.15|2269.45|2278.34|2269.64|2277.56|2268.86|25
1625564010000|2021-07-06 09:33:30|2277.88|2269.18|2277.61|2268.91|2277.88|2269.18|2276.63|2267.93|37
1625564020000|2021-07-06 09:33:40|2277.63|2268.93|2277.79|2269.09|2278.45|2269.75|2277.57|2268.87|37
1625564030000|2021-07-06 09:33:50|2277.71|2269.01|2277.31|2268.61|2278.34|2269.64|2277.27|2268.57|34
1625564040000|2021-07-06 09:34:00|2277.3|2268.6|2276.68|2267.98|2277.52|2268.82|2276.33|2267.63|36
1625564050000|2021-07-06 09:34:10|2276.67|2267.97|2276.59|2267.89|2276.9|2268.2|2276.54|2267.84|32
1625564060000|2021-07-06 09:34:20|2276.58|2267.88|2277.49|2268.79|2277.51|2268.81|2276.46|2267.76|34
1625564070000|2021-07-06 09:34:30|2277.26|2268.56|2274.07|2265.37|2277.4|2268.7|2274.07|2265.37|39
1625564080000|2021-07-06 09:34:40|2274.09|2265.39|2271.57|2262.87|2274.09|2265.39|2271.49|2262.79|30
1625564090000|2021-07-06 09:34:50|2271.44|2262.74|2270.98|2262.28|2271.69|2262.99|2270.26|2261.56|31
1625564100000|2021-07-06 09:35:00|2270.81|2262.11|2269.7|2261|2271.77|2263.07|2269.7|2261|30
1625564110000|2021-07-06 09:35:10|2269.55|2260.85|2267.12|2258.42|2269.55|2260.85|2266.93|2258.23|37
1625564120000|2021-07-06 09:35:20|2266.81|2258.11|2267.21|2258.51|2268.34|2259.64|2266.68|2257.98|39
1625564130000|2021-07-06 09:35:30|2267.27|2258.57|2267.47|2258.77|2267.52|2258.82|2266.35|2257.65|36
1625564140000|2021-07-06 09:35:40|2267.39|2258.69|2266.84|2258.14|2267.47|2258.77|2266.84|2258.14|37
1625564150000|2021-07-06 09:35:50|2266.92|2258.22|2266.34|2257.64|2267.63|2258.93|2266.34|2257.64|33
1625564160000|2021-07-06 09:36:00|2266.36|2257.66|2268.21|2259.51|2268.24|2259.54|2266.33|2257.63|33
1625564170000|2021-07-06 09:36:10|2268.16|2259.46|2270.19|2261.49|2270.64|2261.94|2268.12|2259.42|32
1625564180000|2021-07-06 09:36:20|2270.21|2261.51|2269.96|2261.26|2270.88|2262.18|2269.96|2261.26|37
1625564190000|2021-07-06 09:36:30|2269.7|2261|2270.66|2261.96|2270.98|2262.28|2269.21|2260.51|38
1625564200000|2021-07-06 09:36:40|2270.58|2261.88|2271.48|2262.78|2271.53|2262.83|2270.58|2261.88|33
1625564210000|2021-07-06 09:36:50|2271.5|2262.8|2273.86|2265.16|2273.86|2265.16|2271.5|2262.8|29
1625564220000|2021-07-06 09:37:00|2273.87|2265.17|2273.1|2264.4|2274.11|2265.41|2272.26|2263.56|31
1625564230000|2021-07-06 09:37:10|2273.12|2264.42|2273.36|2264.66|2274.34|2265.64|2273.12|2264.42|27
1625564240000|2021-07-06 09:37:20|2273.02|2264.32|2273.67|2264.97|2273.67|2264.97|2272.61|2263.91|27
1625564250000|2021-07-06 09:37:30|2273.65|2264.95|2274.31|2265.61|2274.31|2265.61|2273.53|2264.83|20
1625564260000|2021-07-06 09:37:40|2274.35|2265.65|2272.84|2264.14|2274.35|2265.65|2272.84|2264.14|33
1625564270000|2021-07-06 09:37:50|2272.6|2263.9|2273.76|2265.06|2273.79|2265.09|2271.33|2262.63|38
1625564280000|2021-07-06 09:38:00|2273.77|2265.07|2272.33|2263.63|2273.77|2265.07|2272.33|2263.63|37
1625564290000|2021-07-06 09:38:10|2272.31|2263.61|2273.5|2264.8|2273.58|2264.88|2272.31|2263.61|36
1625564300000|2021-07-06 09:38:20|2273.49|2264.79|2273.52|2264.82|2273.92|2265.22|2273.49|2264.79|26
1625564310000|2021-07-06 09:38:30|2273.53|2264.83|2274.2|2265.5|2274.2|2265.5|2273.43|2264.73|29
1625564320000|2021-07-06 09:38:40|2274.23|2265.53|2274.57|2265.87|2274.73|2266.03|2274.23|2265.53|35
1625564330000|2021-07-06 09:38:50|2274.36|2265.66|2274.96|2266.26|2275.08|2266.38|2273.99|2265.29|30
1625564340000|2021-07-06 09:39:00|2275.03|2266.33|2273.82|2265.12|2275.03|2266.33|2273.6|2264.9|36
1625564350000|2021-07-06 09:39:10|2273.88|2265.18|2274.59|2265.89|2274.72|2266.02|2273.88|2265.18|30
1625564360000|2021-07-06 09:39:20|2274.66|2265.96|2274|2265.3|2274.66|2265.96|2273.92|2265.22|22
1625564370000|2021-07-06 09:39:30|2273.96|2265.26|2270.85|2262.15|2273.96|2265.26|2269.3|2260.6|37
1625564380000|2021-07-06 09:39:40|2270.81|2262.11|2269.09|2260.39|2270.81|2262.11|2268.09|2259.39|37
1625564390000|2021-07-06 09:39:50|2269.06|2260.36|2269.6|2260.9|2270.56|2261.86|2269.06|2260.36|39
1625564400000|2021-07-06 09:40:00|2269.56|2260.86|2272.84|2264.14|2272.84|2264.14|2269.52|2260.82|37
1625564410000|2021-07-06 09:40:10|2273.16|2264.46|2270.7|2262|2273.28|2264.58|2270.7|2262|38
1625564420000|2021-07-06 09:40:20|2270.68|2261.98|2270.09|2261.39|2271.92|2263.22|2270.08|2261.38|38
1625564430000|2021-07-06 09:40:30|2270.11|2261.41|2271|2262.3|2271.1|2262.4|2269.65|2260.95|33
1625564440000|2021-07-06 09:40:40|2270.99|2262.29|2270.74|2262.04|2271.1|2262.4|2270.58|2261.88|25
1625564450000|2021-07-06 09:40:50|2270.73|2262.03|2270.64|2261.94|2271.3|2262.6|2270.56|2261.86|27
1625564460000|2021-07-06 09:41:00|2270.68|2261.98|2270.8|2262.1|2270.89|2262.19|2270.66|2261.96|21
1625564470000|2021-07-06 09:41:10|2270.89|2262.19|2272.15|2263.45|2272.15|2263.45|2270.8|2262.1|20
1625564480000|2021-07-06 09:41:20|2272.31|2263.61|2272.92|2264.22|2273.21|2264.51|2272.31|2263.61|13
1625564490000|2021-07-06 09:41:30|2272.87|2264.17|2272.82|2264.12|2273.21|2264.51|2272.31|2263.61|22
1625564500000|2021-07-06 09:41:40|2272.75|2264.05|2271.78|2263.08|2273.05|2264.35|2271.72|2263.02|22
1625564510000|2021-07-06 09:41:50|2271.84|2263.14|2273.03|2264.33|2273.03|2264.33|2271.84|2263.14|25
1625564520000|2021-07-06 09:42:00|2273.29|2264.59|2272.77|2264.07|2273.29|2264.59|2272.59|2263.89|27
1625564530000|2021-07-06 09:42:10|2272.84|2264.14|2271.24|2262.54|2272.87|2264.17|2271.24|2262.54|24
1625564540000|2021-07-06 09:42:20|2271.31|2262.61|2271.49|2262.79|2271.53|2262.83|2270.94|2262.24|23
1625564550000|2021-07-06 09:42:30|2271.5|2262.8|2271.45|2262.75|2271.5|2262.8|2271.37|2262.67|5
1625564560000|2021-07-06 09:42:40|2271.46|2262.76|2271.1|2262.4|2271.46|2262.76|2271.07|2262.37|6
1625564570000|2021-07-06 09:42:50|2271.75|2263.05|2272.5|2263.8|2272.52|2263.82|2271.75|2263.05|14
1625564580000|2021-07-06 09:43:00|2272.52|2263.82|2272.81|2264.11|2273.14|2264.44|2272.52|2263.82|10
1625564590000|2021-07-06 09:43:10|2272.77|2264.07|2272.26|2263.56|2273.14|2264.44|2272.26|2263.56|23
1625564600000|2021-07-06 09:43:20|2272.31|2263.61|2270.75|2262.05|2272.53|2263.83|2270.75|2262.05|23
1625564610000|2021-07-06 09:43:30|2270.32|2261.62|2270.61|2261.91|2270.67|2261.97|2269.64|2260.94|34
1625564620000|2021-07-06 09:43:40|2270.6|2261.9|2268.32|2259.62|2270.7|2262|2268.32|2259.62|30
1625564630000|2021-07-06 09:43:50|2268.38|2259.68|2268.77|2260.07|2268.86|2260.16|2268.28|2259.58|27
1625564640000|2021-07-06 09:44:00|2268.86|2260.16|2270.84|2262.14|2271.26|2262.56|2268.76|2260.06|34
1625564650000|2021-07-06 09:44:10|2270.78|2262.08|2270.68|2261.98|2270.88|2262.18|2270.61|2261.91|14
1625564660000|2021-07-06 09:44:20|2270.44|2261.74|2270.5|2261.8|2270.5|2261.8|2269.79|2261.09|20
1625564670000|2021-07-06 09:44:30|2269.56|2260.86|2269.54|2260.84|2269.56|2260.86|2269.31|2260.61|13
1625564680000|2021-07-06 09:44:40|2269.52|2260.82|2270.47|2261.77|2270.69|2261.99|2269.4|2260.7|15
1625564690000|2021-07-06 09:44:50|2270.42|2261.72|2270.62|2261.92|2270.98|2262.28|2270.3|2261.6|9
1625564700000|2021-07-06 09:45:00|2270.54|2261.84|2272|2263.3|2272.15|2263.45|2270.24|2261.54|28
1625564710000|2021-07-06 09:45:10|2272.33|2263.63|2272.81|2264.11|2273.21|2264.51|2272.12|2263.42|28
1625564720000|2021-07-06 09:45:20|2272.85|2264.15|2273.59|2264.89|2273.74|2265.04|2272.67|2263.97|26
1625564730000|2021-07-06 09:45:30|2273.48|2264.78|2274.13|2265.43|2274.13|2265.43|2273.38|2264.68|18
1625564740000|2021-07-06 09:45:40|2274.09|2265.39|2274.57|2265.87|2274.67|2265.97|2273.88|2265.18|19
1625564750000|2021-07-06 09:45:50|2274.42|2265.72|2274.91|2266.21|2274.91|2266.21|2274.39|2265.69|25
1625564760000|2021-07-06 09:46:00|2274.84|2266.14|2274.96|2266.26|2275|2266.3|2274.64|2265.94|20
1625564770000|2021-07-06 09:46:10|2274.91|2266.21|2275.47|2266.77|2275.5|2266.8|2274.91|2266.21|15
1625564780000|2021-07-06 09:46:20|2275.5|2266.8|2275.5|2266.8|2275.59|2266.89|2275.42|2266.72|17
1625564790000|2021-07-06 09:46:30|2276.18|2267.48|2276.58|2267.88|2276.58|2267.88|2276.18|2267.48|15
1625564800000|2021-07-06 09:46:40|2276.71|2268.01|2274.42|2265.72|2276.98|2268.28|2274.27|2265.57|31
1625564810000|2021-07-06 09:46:50|2274.44|2265.74|2275.54|2266.84|2275.54|2266.84|2274.44|2265.74|27
1625564820000|2021-07-06 09:47:00|2275.63|2266.93|2275.78|2267.08|2276.16|2267.46|2274.93|2266.23|22
1625564830000|2021-07-06 09:47:10|2275.83|2267.13|2276.68|2267.98|2276.68|2267.98|2275.69|2266.99|25
1625564840000|2021-07-06 09:47:20|2276.71|2268.01|2277.5|2268.8|2277.55|2268.85|2276.6|2267.9|27
1625564850000|2021-07-06 09:47:30|2277.49|2268.79|2278.21|2269.51|2278.4|2269.7|2277.4|2268.7|26
1625564860000|2021-07-06 09:47:40|2278.3|2269.6|2278.52|2269.82|2278.6|2269.9|2278.18|2269.48|13
1625564870000|2021-07-06 09:47:50|2278.73|2270.03|2278.95|2270.25|2279.12|2270.42|2278.52|2269.82|17
1625564880000|2021-07-06 09:48:00|2278.97|2270.27|2279.43|2270.73|2279.43|2270.73|2278.96|2270.26|9
1625564890000|2021-07-06 09:48:10|2279.48|2270.78|2279.86|2271.16|2280.45|2271.75|2279.48|2270.78|23
1625564900000|2021-07-06 09:48:20|2279.98|2271.28|2280.57|2271.87|2280.59|2271.89|2279.86|2271.16|23
1625564910000|2021-07-06 09:48:30|2280.72|2272.02|2281.48|2272.78|2281.62|2272.92|2280.45|2271.75|26
1625564920000|2021-07-06 09:48:40|2281.43|2272.73|2282.07|2273.37|2282.07|2273.37|2281.13|2272.43|28
1625564930000|2021-07-06 09:48:50|2282.22|2273.52|2280.16|2271.46|2282.22|2273.52|2280.16|2271.46|28
1625564940000|2021-07-06 09:49:00|2280.18|2271.48|2280.61|2271.91|2280.61|2271.91|2279.67|2270.97|30
1625564950000|2021-07-06 09:49:10|2280.6|2271.9|2282.32|2273.62|2282.5|2273.8|2280.46|2271.76|32
1625564960000|2021-07-06 09:49:20|2282.35|2273.65|2280.91|2272.21|2282.62|2273.92|2280.91|2272.21|34
1625564970000|2021-07-06 09:49:30|2280.93|2272.23|2282.7|2274|2282.7|2274|2280.93|2272.23|22
1625564980000|2021-07-06 09:49:40|2282.67|2273.97|2282.66|2273.96|2282.67|2273.97|2281.88|2273.18|15
1625564990000|2021-07-06 09:49:50|2282.52|2273.82|2282.09|2273.39|2282.52|2273.82|2281.83|2273.13|15
1625565000000|2021-07-06 09:50:00|2282.13|2273.43|2280.07|2271.37|2282.3|2273.6|2280.04|2271.34|20
1625565010000|2021-07-06 09:50:10|2280.2|2271.5|2280.07|2271.37|2280.5|2271.8|2279.97|2271.27|24
1625565020000|2021-07-06 09:50:20|2280.11|2271.41|2280.05|2271.35|2280.12|2271.42|2280.01|2271.31|18
1625565030000|2021-07-06 09:50:30|2280.06|2271.36|2278.84|2270.14|2280.06|2271.36|2278.72|2270.02|24
1625565040000|2021-07-06 09:50:40|2278.79|2270.09|2279.08|2270.38|2279.08|2270.38|2278.22|2269.52|21
1625565050000|2021-07-06 09:50:50|2279.07|2270.37|2279.54|2270.84|2279.54|2270.84|2278.86|2270.16|18
1625565060000|2021-07-06 09:51:00|2279.69|2270.99|2280.46|2271.76|2280.46|2271.76|2279.56|2270.86|10
1625565070000|2021-07-06 09:51:10|2280.47|2271.77|2280.67|2271.97|2280.83|2272.13|2280.47|2271.77|11
1625565080000|2021-07-06 09:51:20|2280.83|2272.13|2280.79|2272.09|2280.96|2272.26|2280.31|2271.61|15
1625565090000|2021-07-06 09:51:30|2280.8|2272.1|2280.34|2271.64|2280.8|2272.1|2279.78|2271.08|14
1625565100000|2021-07-06 09:51:40|2280.45|2271.75|2280.23|2271.53|2280.74|2272.04|2280.03|2271.33|20
1625565110000|2021-07-06 09:51:50|2280.31|2271.61|2278.6|2269.9|2280.37|2271.67|2278.6|2269.9|30
1625565120000|2021-07-06 09:52:00|2278.38|2269.68|2276.05|2267.35|2278.38|2269.68|2276.05|2267.35|35
1625565130000|2021-07-06 09:52:10|2276.13|2267.43|2278.9|2270.2|2279.03|2270.33|2276.1|2267.4|29
1625565140000|2021-07-06 09:52:20|2279|2270.3|2279.6|2270.9|2279.6|2270.9|2278.97|2270.27|25
1625565150000|2021-07-06 09:52:30|2279.68|2270.98|2280.15|2271.45|2280.15|2271.45|2278.69|2269.99|31
1625565160000|2021-07-06 09:52:40|2280.31|2271.61|2280.85|2272.15|2281.37|2272.67|2280.17|2271.47|17
1625565170000|2021-07-06 09:52:50|2281.2|2272.5|2281.07|2272.37|2281.2|2272.5|2280.82|2272.12|11
1625565180000|2021-07-06 09:53:00|2281.32|2272.62|2280.86|2272.16|2281.35|2272.65|2280.06|2271.36|13
1625565190000|2021-07-06 09:53:10|2280.55|2271.85|2280.11|2271.41|2280.55|2271.85|2280.09|2271.39|9
1625565200000|2021-07-06 09:53:20|2280.17|2271.47|2280.44|2271.74|2280.44|2271.74|2280.17|2271.47|4
1625565210000|2021-07-06 09:53:30|2280.74|2272.04|2277.67|2268.97|2280.74|2272.04|2277.67|2268.97|17
1625565220000|2021-07-06 09:53:40|2277.64|2268.94|2279|2270.3|2279.15|2270.45|2277.61|2268.91|22
1625565230000|2021-07-06 09:53:50|2279.19|2270.49|2279.72|2271.02|2279.72|2271.02|2279.06|2270.36|22
1625565240000|2021-07-06 09:54:00|2279.73|2271.03|2279.5|2270.8|2279.82|2271.12|2279.5|2270.8|21
1625565250000|2021-07-06 09:54:10|2279.53|2270.83|2279.46|2270.76|2279.7|2271|2279.02|2270.32|21
1625565260000|2021-07-06 09:54:20|2279.68|2270.98|2279.55|2270.85|2279.68|2270.98|2279.3|2270.6|20
1625565270000|2021-07-06 09:54:30|2279.56|2270.86|2280.04|2271.34|2280.4|2271.7|2279.47|2270.77|18
1625565280000|2021-07-06 09:54:40|2279.95|2271.25|2279.68|2270.98|2279.95|2271.25|2279.56|2270.86|32
1625565290000|2021-07-06 09:54:50|2279.65|2270.95|2280.21|2271.51|2280.21|2271.51|2279.57|2270.87|16
1625565300000|2021-07-06 09:55:00|2280.14|2271.44|2281.31|2272.61|2281.36|2272.66|2279.99|2271.29|27
1625565310000|2021-07-06 09:55:10|2281.27|2272.57|2281.92|2273.22|2281.92|2273.22|2281.11|2272.41|28
1625565320000|2021-07-06 09:55:20|2281.78|2273.08|2281.58|2272.88|2281.89|2273.19|2281.27|2272.57|27
1625565330000|2021-07-06 09:55:30|2281.21|2272.51|2281.21|2272.51|2281.38|2272.68|2281.1|2272.4|17
1625565340000|2021-07-06 09:55:40|2281.28|2272.58|2281.3|2272.6|2281.3|2272.6|2280.61|2271.91|24
1625565350000|2021-07-06 09:55:50|2281.32|2272.62|2281.77|2273.07|2281.84|2273.14|2281.23|2272.53|25
1625565360000|2021-07-06 09:56:00|2281.76|2273.06|2282.74|2274.04|2282.93|2274.23|2281.6|2272.9|25
1625565370000|2021-07-06 09:56:10|2282.9|2274.2|2284.4|2275.7|2284.65|2275.95|2282.9|2274.2|34
1625565380000|2021-07-06 09:56:20|2284.23|2275.53|2284.44|2275.74|2284.66|2275.96|2283.85|2275.15|30
1625565390000|2021-07-06 09:56:30|2284.39|2275.69|2284.68|2275.98|2284.7|2276|2284.39|2275.69|26
1625565400000|2021-07-06 09:56:40|2284.7|2276|2285.93|2277.23|2286.76|2278.06|2284.58|2275.88|37
1625565410000|2021-07-06 09:56:50|2286.16|2277.46|2285.03|2276.33|2286.16|2277.46|2284.65|2275.95|20
1625565420000|2021-07-06 09:57:00|2285.92|2277.22|2286.49|2277.79|2286.67|2277.97|2285.92|2277.22|25
1625565430000|2021-07-06 09:57:10|2286.51|2277.81|2285.49|2276.79|2286.51|2277.81|2285.05|2276.35|33
1625565440000|2021-07-06 09:57:20|2285.46|2276.76|2286.2|2277.5|2286.98|2278.28|2285.35|2276.65|28
1625565450000|2021-07-06 09:57:30|2286.19|2277.49|2286|2277.3|2286.33|2277.63|2285.89|2277.19|25
1625565460000|2021-07-06 09:57:40|2286.03|2277.33|2286.33|2277.63|2286.4|2277.7|2285.97|2277.27|25
1625565470000|2021-07-06 09:57:50|2286.12|2277.42|2285.38|2276.68|2286.2|2277.5|2285.05|2276.35|29
1625565480000|2021-07-06 09:58:00|2285.41|2276.71|2286.06|2277.36|2286.07|2277.37|2285.38|2276.68|29
1625565490000|2021-07-06 09:58:10|2286.1|2277.4|2285.56|2276.86|2286.1|2277.4|2285.36|2276.66|30
1625565500000|2021-07-06 09:58:20|2285.55|2276.85|2285.81|2277.11|2285.83|2277.13|2285.44|2276.74|20
1625565510000|2021-07-06 09:58:30|2285.84|2277.14|2285.62|2276.92|2285.85|2277.15|2285.62|2276.92|14
1625565520000|2021-07-06 09:58:40|2285.67|2276.97|2286.39|2277.69|2286.42|2277.72|2285.53|2276.83|12
1625565530000|2021-07-06 09:58:50|2286.37|2277.67|2286.33|2277.63|2286.37|2277.67|2286.1|2277.4|24
1625565540000|2021-07-06 09:59:00|2286.22|2277.52|2286.12|2277.42|2286.59|2277.89|2285.94|2277.24|37
1625565550000|2021-07-06 09:59:10|2286.1|2277.4|2284.95|2276.25|2286.1|2277.4|2284.73|2276.03|30
1625565560000|2021-07-06 09:59:20|2284.96|2276.26|2284.87|2276.17|2285.42|2276.72|2284.87|2276.17|24
1625565570000|2021-07-06 09:59:30|2284.85|2276.15|2283.55|2274.85|2284.85|2276.15|2283.52|2274.82|31
1625565580000|2021-07-06 09:59:40|2283.93|2275.23|2284.51|2275.81|2284.58|2275.88|2283.66|2274.96|28
1625565590000|2021-07-06 09:59:50|2284.67|2275.97|2285.18|2276.48|2285.67|2276.97|2284.64|2275.94|33
1625565600000|2021-07-06 10:00:00|2285.21|2276.51|2284.34|2275.64|2285.96|2277.26|2284.34|2275.64|32
1625565610000|2021-07-06 10:00:10|2284.73|2276.03|2283.01|2274.31|2284.73|2276.03|2283.01|2274.31|29
1625565620000|2021-07-06 10:00:20|2283.03|2274.33|2283.94|2275.24|2284.14|2275.44|2283.02|2274.32|31
1625565630000|2021-07-06 10:00:30|2283.97|2275.27|2286.22|2277.52|2286.24|2277.54|2283.97|2275.27|36
1625565640000|2021-07-06 10:00:40|2286.29|2277.59|2285.71|2277.01|2286.29|2277.59|2285.67|2276.97|36
1625565650000|2021-07-06 10:00:50|2285.73|2277.03|2285.49|2276.79|2286.16|2277.46|2285.46|2276.76|33
1625565660000|2021-07-06 10:01:00|2285.5|2276.8|2285.9|2277.2|2286.02|2277.32|2285.48|2276.78|32
1625565670000|2021-07-06 10:01:10|2285.75|2277.05|2285.41|2276.71|2285.75|2277.05|2285.34|2276.64|33
1625565680000|2021-07-06 10:01:20|2285.44|2276.74|2285.55|2276.85|2285.7|2277|2285.21|2276.51|29
1625565690000|2021-07-06 10:01:30|2285.51|2276.81|2285.41|2276.71|2285.55|2276.85|2285.32|2276.62|27
1625565700000|2021-07-06 10:01:40|2285.28|2276.58|2285.65|2276.95|2286.55|2277.85|2285.14|2276.44|36
1625565710000|2021-07-06 10:01:50|2286.12|2277.42|2286.27|2277.57|2286.32|2277.62|2285.85|2277.15|32
1625565720000|2021-07-06 10:02:00|2286.38|2277.68|2286.15|2277.45|2286.38|2277.68|2285.47|2276.77|29
1625565730000|2021-07-06 10:02:10|2286.68|2277.98|2285.9|2277.2|2286.77|2278.07|2285.9|2277.2|28
1625565740000|2021-07-06 10:02:20|2285.86|2277.16|2285.46|2276.76|2285.92|2277.22|2285.46|2276.76|19
1625565750000|2021-07-06 10:02:30|2285.59|2276.89|2283.55|2274.85|2285.59|2276.89|2283.34|2274.64|34
1625565760000|2021-07-06 10:02:40|2283.52|2274.82|2283.45|2274.75|2283.54|2274.84|2283.01|2274.31|29
1625565770000|2021-07-06 10:02:50|2283.37|2274.67|2283.25|2274.55|2283.45|2274.75|2283.21|2274.51|22
1625565780000|2021-07-06 10:03:00|2283.23|2274.53|2283.35|2274.65|2283.46|2274.76|2283.17|2274.47|28
1625565790000|2021-07-06 10:03:10|2283.23|2274.53|2283.31|2274.61|2283.51|2274.81|2282.62|2273.92|26
1625565800000|2021-07-06 10:03:20|2283.09|2274.39|2282.65|2273.95|2283.09|2274.39|2282.53|2273.83|23
1625565810000|2021-07-06 10:03:30|2282.67|2273.97|2281.77|2273.07|2282.67|2273.97|2281.77|2273.07|35
1625565820000|2021-07-06 10:03:40|2281.76|2273.06|2280.76|2272.06|2281.85|2273.15|2280.69|2271.99|30
1625565830000|2021-07-06 10:03:50|2280.77|2272.07|2280.43|2271.73|2281.03|2272.33|2280.32|2271.62|36
1625565840000|2021-07-06 10:04:00|2280.04|2271.34|2281.17|2272.47|2281.18|2272.48|2280.01|2271.31|30
1625565850000|2021-07-06 10:04:10|2281.19|2272.49|2279.74|2271.04|2281.22|2272.52|2279.74|2271.04|34
1625565860000|2021-07-06 10:04:20|2279.71|2271.01|2278.89|2270.19|2279.71|2271.01|2278.88|2270.18|33
1625565870000|2021-07-06 10:04:30|2278.93|2270.23|2278.94|2270.24|2279.14|2270.44|2278.14|2269.44|35
1625565880000|2021-07-06 10:04:40|2278.95|2270.25|2278.36|2269.66|2279.05|2270.35|2278.28|2269.58|39
1625565890000|2021-07-06 10:04:50|2278.37|2269.67|2276.83|2268.13|2278.37|2269.67|2276.82|2268.12|35
1625565900000|2021-07-06 10:05:00|2276.82|2268.12|2276.88|2268.18|2277.02|2268.32|2276.33|2267.63|31
1625565910000|2021-07-06 10:05:10|2276.91|2268.21|2277.96|2269.26|2278.08|2269.38|2276.84|2268.14|30
1625565920000|2021-07-06 10:05:20|2278.01|2269.31|2279.4|2270.7|2279.64|2270.94|2278.01|2269.31|35
1625565930000|2021-07-06 10:05:30|2279.36|2270.66|2279.33|2270.63|2279.49|2270.79|2279.11|2270.41|29
1625565940000|2021-07-06 10:05:40|2279.4|2270.7|2278.91|2270.21|2279.43|2270.73|2278.68|2269.98|29
1625565950000|2021-07-06 10:05:50|2278.55|2269.85|2276.75|2268.05|2278.59|2269.89|2276.72|2268.02|35
1625565960000|2021-07-06 10:06:00|2276.63|2267.93|2278.32|2269.62|2278.32|2269.62|2276.6|2267.9|34
1625565970000|2021-07-06 10:06:10|2278.31|2269.61|2279|2270.3|2279.32|2270.62|2278.2|2269.5|34
1625565980000|2021-07-06 10:06:20|2279.02|2270.32|2278.94|2270.24|2279.02|2270.32|2278.93|2270.23|10
1625565990000|2021-07-06 10:06:30|2278.93|2270.23|2277.71|2269.01|2278.93|2270.23|2277.52|2268.82|29
1625566000000|2021-07-06 10:06:40|2277.82|2269.12|2278.4|2269.7|2278.64|2269.94|2277.71|2269.01|27
1625566010000|2021-07-06 10:06:50|2278.48|2269.78|2277.61|2268.91|2278.65|2269.95|2277.35|2268.65|28
1625566020000|2021-07-06 10:07:00|2277.62|2268.92|2277.19|2268.49|2277.62|2268.92|2277.18|2268.48|16
1625566030000|2021-07-06 10:07:10|2277.39|2268.69|2277.13|2268.43|2277.79|2269.09|2277.1|2268.4|34
1625566040000|2021-07-06 10:07:20|2277.16|2268.46|2275.67|2266.97|2277.16|2268.46|2275.67|2266.97|32
1625566050000|2021-07-06 10:07:30|2275.76|2267.06|2273.99|2265.29|2275.76|2267.06|2273.76|2265.06|37
1625566060000|2021-07-06 10:07:40|2273.97|2265.27|2274.56|2265.86|2274.7|2266|2272.97|2264.27|35
1625566070000|2021-07-06 10:07:50|2274.47|2265.77|2273.89|2265.19|2274.5|2265.8|2273.27|2264.57|37
1625566080000|2021-07-06 10:08:00|2274.06|2265.36|2275.1|2266.4|2275.1|2266.4|2274.06|2265.36|34
1625566090000|2021-07-06 10:08:10|2275.05|2266.35|2275.13|2266.43|2275.69|2266.99|2274.81|2266.11|36
1625566100000|2021-07-06 10:08:20|2275|2266.3|2275.11|2266.41|2275.53|2266.83|2275|2266.3|24
1625566110000|2021-07-06 10:08:30|2275.02|2266.32|2275.07|2266.37|2275.37|2266.67|2275.02|2266.32|25
1625566120000|2021-07-06 10:08:40|2275.08|2266.38|2274.99|2266.29|2275.11|2266.41|2274.97|2266.27|21
1625566130000|2021-07-06 10:08:50|2275.07|2266.37|2274.08|2265.38|2275.19|2266.49|2273.79|2265.09|26
1625566140000|2021-07-06 10:09:00|2274.06|2265.36|2273.43|2264.73|2274.78|2266.08|2273.43|2264.73|28
1625566150000|2021-07-06 10:09:10|2273.55|2264.85|2273.77|2265.07|2273.83|2265.13|2273.28|2264.58|11
1625566160000|2021-07-06 10:09:20|2273.58|2264.88|2273.36|2264.66|2274.38|2265.68|2273.33|2264.63|36
1625566170000|2021-07-06 10:09:30|2273.31|2264.61|2272.67|2263.97|2273.47|2264.77|2272.67|2263.97|31
1625566180000|2021-07-06 10:09:40|2272.6|2263.9|2262.5|2253.8|2272.65|2263.95|2262.5|2253.8|36
1625566190000|2021-07-06 10:09:50|2262.54|2253.84|2262.21|2253.51|2264.78|2256.08|2262.21|2253.51|39
1625566200000|2021-07-06 10:10:00|2262.02|2253.32|2263.08|2254.38|2263.6|2254.9|2261.48|2252.78|33
1625566210000|2021-07-06 10:10:10|2262.82|2254.12|2263.27|2254.57|2265.44|2256.74|2262.53|2253.83|37
1625566220000|2021-07-06 10:10:20|2263.72|2255.02|2264.87|2256.17|2265.15|2256.45|2263.72|2255.02|29
1625566230000|2021-07-06 10:10:30|2264.82|2256.12|2264.33|2255.63|2265.35|2256.65|2264.33|2255.63|30
1625566240000|2021-07-06 10:10:40|2264.42|2255.72|2264.86|2256.16|2264.94|2256.24|2264.05|2255.35|30
1625566250000|2021-07-06 10:10:50|2264.8|2256.1|2264.92|2256.22|2265|2256.3|2264.42|2255.72|32
1625566260000|2021-07-06 10:11:00|2265.1|2256.4|2264.94|2256.24|2265.29|2256.59|2264.12|2255.42|32
1625566270000|2021-07-06 10:11:10|2265.26|2256.56|2267.32|2258.62|2267.79|2259.09|2265.24|2256.54|33
1625566280000|2021-07-06 10:11:20|2267.36|2258.66|2269.84|2261.14|2269.84|2261.14|2267.3|2258.6|37
1625566290000|2021-07-06 10:11:30|2269.89|2261.19|2272.32|2263.62|2272.44|2263.74|2269.89|2261.19|37
1625566300000|2021-07-06 10:11:40|2272.34|2263.64|2270.5|2261.8|2274|2265.3|2270.5|2261.8|35
1625566310000|2021-07-06 10:11:50|2270.28|2261.58|2267.28|2258.58|2270.44|2261.74|2267.28|2258.58|36
1625566320000|2021-07-06 10:12:00|2267.22|2258.52|2269.36|2260.66|2269.36|2260.66|2267.12|2258.42|33
1625566330000|2021-07-06 10:12:10|2269.21|2260.51|2266.46|2257.76|2269.39|2260.69|2266.46|2257.76|29
1625566340000|2021-07-06 10:12:20|2266.5|2257.8|2265.71|2257.01|2266.63|2257.93|2264.8|2256.1|37
1625566350000|2021-07-06 10:12:30|2265.52|2256.82|2265.53|2256.83|2266.31|2257.61|2264.91|2256.21|39
1625566360000|2021-07-06 10:12:40|2265.58|2256.88|2266.64|2257.94|2266.7|2258|2265.33|2256.63|32
1625566370000|2021-07-06 10:12:50|2267.02|2258.32|2265.48|2256.78|2267.02|2258.32|2265.3|2256.6|33
1625566380000|2021-07-06 10:13:00|2265.38|2256.68|2265.41|2256.71|2266.02|2257.32|2265.27|2256.57|35
1625566390000|2021-07-06 10:13:10|2265.5|2256.8|2267.52|2258.82|2267.57|2258.87|2265.5|2256.8|39
1625566400000|2021-07-06 10:13:20|2267.64|2258.94|2265.38|2256.68|2267.86|2259.16|2265.38|2256.68|39
1625566410000|2021-07-06 10:13:30|2265.14|2256.44|2266.11|2257.41|2266.29|2257.59|2265.14|2256.44|36
1625566420000|2021-07-06 10:13:40|2265.86|2257.16|2265.48|2256.78|2265.86|2257.16|2265.27|2256.57|30
1625566430000|2021-07-06 10:13:50|2265.64|2256.94|2267.42|2258.72|2267.47|2258.77|2265.51|2256.81|21
1625566440000|2021-07-06 10:14:00|2267.28|2258.58|2266.14|2257.44|2267.39|2258.69|2265.68|2256.98|34
1625566450000|2021-07-06 10:14:10|2266.18|2257.48|2266.46|2257.76|2266.52|2257.82|2265.79|2257.09|31
1625566460000|2021-07-06 10:14:20|2266.49|2257.79|2266.17|2257.47|2266.49|2257.79|2266.09|2257.39|26
1625566470000|2021-07-06 10:14:30|2266.3|2257.6|2267.31|2258.61|2267.74|2259.04|2266.3|2257.6|33
1625566480000|2021-07-06 10:14:40|2267.15|2258.45|2268.36|2259.66|2268.36|2259.66|2267.13|2258.43|34
1625566490000|2021-07-06 10:14:50|2268.3|2259.6|2270.1|2261.4|2270.1|2261.4|2268.3|2259.6|28
1625566500000|2021-07-06 10:15:00|2270.13|2261.43|2268.08|2259.38|2270.13|2261.43|2267.84|2259.14|36
1625566510000|2021-07-06 10:15:10|2268.23|2259.53|2270.32|2261.62|2270.34|2261.64|2268.22|2259.52|38
1625566520000|2021-07-06 10:15:20|2270.33|2261.63|2271.56|2262.86|2271.6|2262.9|2270.16|2261.46|30
1625566530000|2021-07-06 10:15:30|2271.52|2262.82|2271.84|2263.14|2272.03|2263.33|2271.51|2262.81|26
1625566540000|2021-07-06 10:15:40|2271.76|2263.06|2273.12|2264.42|2273.51|2264.81|2271.76|2263.06|27
1625566550000|2021-07-06 10:15:50|2274.24|2265.54|2278.26|2269.56|2278.27|2269.57|2274.24|2265.54|38
1625566560000|2021-07-06 10:16:00|2278.04|2269.34|2276.57|2267.87|2278.33|2269.63|2276.36|2267.66|35
1625566570000|2021-07-06 10:16:10|2276.73|2268.03|2276.52|2267.82|2276.73|2268.03|2274.98|2266.28|37
1625566580000|2021-07-06 10:16:20|2276.69|2267.99|2275.4|2266.7|2276.8|2268.1|2275.4|2266.7|31
1625566590000|2021-07-06 10:16:30|2275.24|2266.54|2276.44|2267.74|2276.44|2267.74|2275.15|2266.45|26
1625566600000|2021-07-06 10:16:40|2276.47|2267.77|2275.55|2266.85|2276.47|2267.77|2275.54|2266.84|33
1625566610000|2021-07-06 10:16:50|2275.7|2267|2275.6|2266.9|2275.81|2267.11|2275.53|2266.83|32
1625566620000|2021-07-06 10:17:00|2275.59|2266.89|2276.17|2267.47|2276.38|2267.68|2275.43|2266.73|23
1625566630000|2021-07-06 10:17:10|2276.18|2267.48|2276.98|2268.28|2277.08|2268.38|2276.18|2267.48|19
1625566640000|2021-07-06 10:17:20|2277.04|2268.34|2275.35|2266.65|2277.25|2268.55|2275.35|2266.65|31
1625566650000|2021-07-06 10:17:30|2275.34|2266.64|2275.1|2266.4|2275.34|2266.64|2274.81|2266.11|16
1625566660000|2021-07-06 10:17:40|2275.15|2266.45|2276.12|2267.42|2276.34|2267.64|2275.15|2266.45|21
1625566670000|2021-07-06 10:17:50|2276.37|2267.67|2275.33|2266.63|2276.45|2267.75|2275.27|2266.57|32
1625566680000|2021-07-06 10:18:00|2275.38|2266.68|2275.18|2266.48|2275.7|2267|2275.09|2266.39|18
1625566690000|2021-07-06 10:18:10|2275.11|2266.41|2274.75|2266.05|2275.27|2266.57|2274.55|2265.85|34
1625566700000|2021-07-06 10:18:20|2274.48|2265.78|2274.45|2265.75|2275.21|2266.51|2274.45|2265.75|21
1625566710000|2021-07-06 10:18:30|2274.82|2266.12|2273.75|2265.05|2274.82|2266.12|2273.62|2264.92|19
1625566720000|2021-07-06 10:18:40|2273.8|2265.1|2279.09|2270.39|2279.13|2270.43|2273.73|2265.03|28
1625566730000|2021-07-06 10:18:50|2278.71|2270.01|2278.16|2269.46|2278.71|2270.01|2277.55|2268.85|28
1625566740000|2021-07-06 10:19:00|2277.89|2269.19|2277.05|2268.35|2278.57|2269.87|2276.69|2267.99|33
1625566750000|2021-07-06 10:19:10|2277.24|2268.54|2278.11|2269.41|2278.11|2269.41|2277.14|2268.44|17
1625566760000|2021-07-06 10:19:20|2278.1|2269.4|2278.17|2269.47|2278.25|2269.55|2277.97|2269.27|13
1625566770000|2021-07-06 10:19:30|2277.73|2269.03|2277.92|2269.22|2278.22|2269.52|2277.27|2268.57|33
1625566780000|2021-07-06 10:19:40|2278.02|2269.32|2277.88|2269.18|2279.02|2270.32|2277.25|2268.55|35
1625566790000|2021-07-06 10:19:50|2277.9|2269.2|2277.81|2269.11|2278.05|2269.35|2277.51|2268.81|33
1625566800000|2021-07-06 10:20:00|2277.9|2269.2|2278.75|2270.05|2278.75|2270.05|2277.9|2269.2|33
1625566810000|2021-07-06 10:20:10|2278.79|2270.09|2281.79|2273.09|2282.63|2273.93|2278.79|2270.09|35
1625566820000|2021-07-06 10:20:20|2282.22|2273.52|2282.3|2273.6|2282.49|2273.79|2282.1|2273.4|22
1625566830000|2021-07-06 10:20:30|2282.31|2273.61|2281.59|2272.89|2282.73|2274.03|2280.99|2272.29|28
1625566840000|2021-07-06 10:20:40|2282.09|2273.39|2281.99|2273.29|2282.43|2273.73|2281.59|2272.89|35
1625566850000|2021-07-06 10:20:50|2282.04|2273.34|2281.4|2272.7|2282.07|2273.37|2280.74|2272.04|35
1625566860000|2021-07-06 10:21:00|2281.24|2272.54|2281.13|2272.43|2281.24|2272.54|2280.7|2272|25
1625566870000|2021-07-06 10:21:10|2281.14|2272.44|2280.74|2272.04|2281.26|2272.56|2280.74|2272.04|28
1625566880000|2021-07-06 10:21:20|2280.65|2271.95|2281.17|2272.47|2281.29|2272.59|2280.11|2271.41|38
1625566890000|2021-07-06 10:21:30|2281.22|2272.52|2281.45|2272.75|2281.65|2272.95|2281.22|2272.52|26
1625566900000|2021-07-06 10:21:40|2281.52|2272.82|2281.24|2272.54|2281.54|2272.84|2280.54|2271.84|35
1625566910000|2021-07-06 10:21:50|2281.13|2272.43|2281.05|2272.35|2281.7|2273|2280.97|2272.27|30
1625566920000|2021-07-06 10:22:00|2281.08|2272.38|2282.24|2273.54|2282.65|2273.95|2280.66|2271.96|35
1625566930000|2021-07-06 10:22:10|2282.25|2273.55|2281.03|2272.33|2282.31|2273.61|2281.03|2272.33|25
1625566940000|2021-07-06 10:22:20|2281.05|2272.35|2281.17|2272.47|2281.34|2272.64|2281|2272.3|31
1625566950000|2021-07-06 10:22:30|2281|2272.3|2280.54|2271.84|2281.15|2272.45|2280.51|2271.81|25
1625566960000|2021-07-06 10:22:40|2280.56|2271.86|2279.52|2270.82|2280.56|2271.86|2278.97|2270.27|31
1625566970000|2021-07-06 10:22:50|2279.53|2270.83|2279.25|2270.55|2280.09|2271.39|2279.25|2270.55|31
1625566980000|2021-07-06 10:23:00|2279.2|2270.5|2278.56|2269.86|2279.2|2270.5|2278.49|2269.79|25
1625566990000|2021-07-06 10:23:10|2278.59|2269.89|2277.34|2268.64|2278.97|2270.27|2277.18|2268.48|32
1625567000000|2021-07-06 10:23:20|2277.33|2268.63|2280.08|2271.38|2280.08|2271.38|2277.33|2268.63|33
1625567010000|2021-07-06 10:23:30|2280.52|2271.82|2279.3|2270.6|2280.92|2272.22|2279.3|2270.6|33
1625567020000|2021-07-06 10:23:40|2279.58|2270.88|2280.06|2271.36|2280.06|2271.36|2279.25|2270.55|32
1625567030000|2021-07-06 10:23:50|2280.25|2271.55|2278.97|2270.27|2280.34|2271.64|2278.89|2270.19|35
1625567040000|2021-07-06 10:24:00|2278.96|2270.26|2278.94|2270.24|2279|2270.3|2278.81|2270.11|28
1625567050000|2021-07-06 10:24:10|2278.93|2270.23|2278.96|2270.26|2279.09|2270.39|2278.84|2270.14|27
1625567060000|2021-07-06 10:24:20|2278.99|2270.29|2279.08|2270.38|2279.12|2270.42|2278.91|2270.21|15
1625567070000|2021-07-06 10:24:30|2279.06|2270.36|2278.99|2270.29|2279.1|2270.4|2278.95|2270.25|22
1625567080000|2021-07-06 10:24:40|2278.97|2270.27|2278.33|2269.63|2279|2270.3|2278.33|2269.63|12
1625567090000|2021-07-06 10:24:50|2278.39|2269.69|2277.83|2269.13|2278.4|2269.7|2277.83|2269.13|9
1625567100000|2021-07-06 10:25:00|2277.3|2268.6|2277.35|2268.65|2277.35|2268.65|2276.29|2267.59|29
1625567110000|2021-07-06 10:25:10|2277.33|2268.63|2278.33|2269.63|2278.33|2269.63|2277.12|2268.42|18
1625567120000|2021-07-06 10:25:20|2278.31|2269.61|2278.34|2269.64|2278.57|2269.87|2278.31|2269.61|20
1625567130000|2021-07-06 10:25:30|2278.36|2269.66|2278.4|2269.7|2278.44|2269.74|2278.31|2269.61|14
1625567140000|2021-07-06 10:25:40|2278.39|2269.69|2278.65|2269.95|2279|2270.3|2278.33|2269.63|26
1625567150000|2021-07-06 10:25:50|2278.47|2269.77|2278.36|2269.66|2278.96|2270.26|2278.12|2269.42|35
1625567160000|2021-07-06 10:26:00|2278.56|2269.86|2278.48|2269.78|2278.64|2269.94|2278.39|2269.69|29
1625567170000|2021-07-06 10:26:10|2278.49|2269.79|2276.78|2268.08|2278.53|2269.83|2276.55|2267.85|32
1625567180000|2021-07-06 10:26:20|2276.71|2268.01|2276.97|2268.27|2277.42|2268.72|2276.71|2268.01|31
1625567190000|2021-07-06 10:26:30|2276.88|2268.18|2277.09|2268.39|2277.09|2268.39|2276.84|2268.14|24
1625567200000|2021-07-06 10:26:40|2277.59|2268.89|2277.83|2269.13|2278.14|2269.44|2277.03|2268.33|34
1625567210000|2021-07-06 10:26:50|2277.81|2269.11|2277.51|2268.81|2277.89|2269.19|2277.15|2268.45|35
1625567220000|2021-07-06 10:27:00|2277.53|2268.83|2278.56|2269.86|2278.79|2270.09|2277.51|2268.81|30
1625567230000|2021-07-06 10:27:10|2278.55|2269.85|2278.9|2270.2|2278.9|2270.2|2278.49|2269.79|28
1625567240000|2021-07-06 10:27:20|2278.87|2270.17|2278.99|2270.29|2278.99|2270.29|2278.66|2269.96|24
1625567250000|2021-07-06 10:27:30|2278.94|2270.24|2278.65|2269.95|2278.95|2270.25|2278.65|2269.95|13
1625567260000|2021-07-06 10:27:40|2278.4|2269.7|2277.41|2268.71|2278.82|2270.12|2277.15|2268.45|34
1625567270000|2021-07-06 10:27:50|2277.38|2268.68|2277.43|2268.73|2277.47|2268.77|2277.12|2268.42|34
1625567280000|2021-07-06 10:28:00|2277.35|2268.65|2277.28|2268.58|2277.56|2268.86|2277.28|2268.58|30
1625567290000|2021-07-06 10:28:10|2277.29|2268.59|2274.57|2265.87|2277.82|2269.12|2274.57|2265.87|27
1625567300000|2021-07-06 10:28:20|2274.43|2265.73|2274.6|2265.9|2274.72|2266.02|2274.27|2265.57|28
1625567310000|2021-07-06 10:28:30|2274.59|2265.89|2274.1|2265.4|2274.61|2265.91|2274.05|2265.35|24
1625567320000|2021-07-06 10:28:40|2274.15|2265.45|2274.24|2265.54|2274.59|2265.89|2273.8|2265.1|26
1625567330000|2021-07-06 10:28:50|2274.3|2265.6|2276.02|2267.32|2277.88|2269.18|2274.1|2265.4|33
1625567340000|2021-07-06 10:29:00|2276.03|2267.33|2273.47|2264.77|2276.08|2267.38|2273|2264.3|35
1625567350000|2021-07-06 10:29:10|2273.54|2264.84|2275.07|2266.37|2275.33|2266.63|2273.52|2264.82|37
1625567360000|2021-07-06 10:29:20|2275.1|2266.4|2274.65|2265.95|2275.17|2266.47|2273.35|2264.65|36
1625567370000|2021-07-06 10:29:30|2274.61|2265.91|2273.68|2264.98|2274.72|2266.02|2273.59|2264.89|27
1625567380000|2021-07-06 10:29:40|2273.67|2264.97|2274.47|2265.77|2275|2266.3|2273.64|2264.94|34
1625567390000|2021-07-06 10:29:50|2274.37|2265.67|2273.67|2264.97|2274.39|2265.69|2273.67|2264.97|34
1625567400000|2021-07-06 10:30:00|2273.61|2264.91|2276.33|2267.63|2276.46|2267.76|2273.6|2264.9|36
1625567410000|2021-07-06 10:30:10|2276.34|2267.64|2273.96|2265.26|2276.52|2267.82|2273.96|2265.26|35
1625567420000|2021-07-06 10:30:20|2274.04|2265.34|2274.8|2266.1|2275.22|2266.52|2273.96|2265.26|32
1625567430000|2021-07-06 10:30:30|2274.85|2266.15|2276.49|2267.79|2276.62|2267.92|2274.58|2265.88|32
1625567440000|2021-07-06 10:30:40|2276.48|2267.78|2277.13|2268.43|2278.03|2269.33|2276.25|2267.55|33
1625567450000|2021-07-06 10:30:50|2277.1|2268.4|2277.45|2268.75|2277.6|2268.9|2277.05|2268.35|26
1625567460000|2021-07-06 10:31:00|2277.44|2268.74|2277.67|2268.97|2278.1|2269.4|2277.35|2268.65|25
1625567470000|2021-07-06 10:31:10|2277.63|2268.93|2277.77|2269.07|2277.83|2269.13|2277.45|2268.75|28
1625567480000|2021-07-06 10:31:20|2277.74|2269.04|2278.34|2269.64|2278.53|2269.83|2277.72|2269.02|29
1625567490000|2021-07-06 10:31:30|2278.29|2269.59|2278.14|2269.44|2278.38|2269.68|2277.65|2268.95|24
1625567500000|2021-07-06 10:31:40|2278.1|2269.4|2276.61|2267.91|2278.1|2269.4|2276.47|2267.77|28
1625567510000|2021-07-06 10:31:50|2276.64|2267.94|2275.63|2266.93|2276.64|2267.94|2275.31|2266.61|34
1625567520000|2021-07-06 10:32:00|2275.61|2266.91|2275.31|2266.61|2277.52|2268.82|2275.31|2266.61|36
1625567530000|2021-07-06 10:32:10|2275.25|2266.55|2276.46|2267.76|2276.57|2267.87|2275.24|2266.54|32
1625567540000|2021-07-06 10:32:20|2276.48|2267.78|2276.5|2267.8|2276.53|2267.83|2276.4|2267.7|18
1625567550000|2021-07-06 10:32:30|2276.48|2267.78|2277.35|2268.65|2277.42|2268.72|2276.46|2267.76|21
1625567560000|2021-07-06 10:32:40|2277.34|2268.64|2277.79|2269.09|2277.8|2269.1|2276.98|2268.28|23
1625567570000|2021-07-06 10:32:50|2277.75|2269.05|2277.22|2268.52|2277.75|2269.05|2276.95|2268.25|22
1625567580000|2021-07-06 10:33:00|2277.17|2268.47|2277.64|2268.94|2277.68|2268.98|2277.12|2268.42|25
1625567590000|2021-07-06 10:33:10|2277.65|2268.95|2278.9|2270.2|2278.9|2270.2|2277.62|2268.92|25
1625567600000|2021-07-06 10:33:20|2278.89|2270.19|2278.37|2269.67|2278.89|2270.19|2278.36|2269.66|29
1625567610000|2021-07-06 10:33:30|2278.29|2269.59|2278.88|2270.18|2279.12|2270.42|2278.25|2269.55|37
1625567620000|2021-07-06 10:33:40|2278.83|2270.13|2277.64|2268.94|2278.87|2270.17|2277.62|2268.92|30
1625567630000|2021-07-06 10:33:50|2277.69|2268.99|2277.49|2268.79|2278.45|2269.75|2277.47|2268.77|30
1625567640000|2021-07-06 10:34:00|2277.47|2268.77|2277.31|2268.61|2277.52|2268.82|2277.11|2268.41|18
1625567650000|2021-07-06 10:34:10|2277.64|2268.94|2278.08|2269.38|2278.16|2269.46|2277.64|2268.94|25
1625567660000|2021-07-06 10:34:20|2278.15|2269.45|2278.41|2269.71|2278.51|2269.81|2277.96|2269.26|29
1625567670000|2021-07-06 10:34:30|2278.35|2269.65|2278.24|2269.54|2278.35|2269.65|2278.15|2269.45|11
1625567680000|2021-07-06 10:34:40|2278.23|2269.53|2277.59|2268.89|2278.23|2269.53|2277.59|2268.89|13
1625567690000|2021-07-06 10:34:50|2277.56|2268.86|2277.6|2268.9|2277.66|2268.96|2277.41|2268.71|10
1625567700000|2021-07-06 10:35:00|2277.53|2268.83|2277.95|2269.25|2277.96|2269.26|2277.3|2268.6|28
1625567710000|2021-07-06 10:35:10|2277.83|2269.13|2276.05|2267.35|2277.88|2269.18|2276.05|2267.35|28
1625567720000|2021-07-06 10:35:20|2276.03|2267.33|2276.24|2267.54|2276.44|2267.74|2276.03|2267.33|24
1625567730000|2021-07-06 10:35:30|2276.27|2267.57|2275.51|2266.81|2276.29|2267.59|2274.19|2265.49|28
1625567740000|2021-07-06 10:35:40|2275.49|2266.79|2274.54|2265.84|2275.51|2266.81|2274.42|2265.72|18
1625567750000|2021-07-06 10:35:50|2274.6|2265.9|2275.18|2266.48|2275.18|2266.48|2274.56|2265.86|20
1625567760000|2021-07-06 10:36:00|2274.95|2266.25|2274.95|2266.25|2274.95|2266.25|2274.86|2266.16|4
1625567770000|2021-07-06 10:36:10|2274.94|2266.24|2274.91|2266.21|2275.09|2266.39|2274.39|2265.69|18
1625567780000|2021-07-06 10:36:20|2274.88|2266.18|2275.01|2266.31|2275.13|2266.43|2274.72|2266.02|17
1625567790000|2021-07-06 10:36:30|2274.9|2266.2|2274.97|2266.27|2275.23|2266.53|2274.9|2266.2|15
1625567800000|2021-07-06 10:36:40|2274.96|2266.26|2274.2|2265.5|2275.08|2266.38|2274|2265.3|30
1625567810000|2021-07-06 10:36:50|2274.06|2265.36|2273.7|2265|2274.11|2265.41|2273.67|2264.97|20
1625567820000|2021-07-06 10:37:00|2273.71|2265.01|2272.97|2264.27|2273.71|2265.01|2272.68|2263.98|37
1625567830000|2021-07-06 10:37:10|2272.96|2264.26|2274.2|2265.5|2274.2|2265.5|2272.95|2264.25|36
1625567840000|2021-07-06 10:37:20|2274.18|2265.48|2275.36|2266.66|2275.43|2266.73|2274.15|2265.45|30
1625567850000|2021-07-06 10:37:30|2275.2|2266.5|2273.77|2265.07|2275.2|2266.5|2273.75|2265.05|29
1625567860000|2021-07-06 10:37:40|2273.76|2265.06|2273.87|2265.17|2273.92|2265.22|2273.74|2265.04|28
1625567870000|2021-07-06 10:37:50|2273.88|2265.18|2273.68|2264.98|2273.88|2265.18|2273.63|2264.93|28
1625567880000|2021-07-06 10:38:00|2273.26|2264.56|2272.72|2264.02|2273.26|2264.56|2272.61|2263.91|20
1625567890000|2021-07-06 10:38:10|2272.69|2263.99|2272.78|2264.08|2272.9|2264.2|2272.68|2263.98|16
1625567900000|2021-07-06 10:38:20|2272.85|2264.15|2272.74|2264.04|2273.23|2264.53|2272.71|2264.01|22
1625567910000|2021-07-06 10:38:30|2272.7|2264|2272.91|2264.21|2273.31|2264.61|2272.69|2263.99|24
1625567920000|2021-07-06 10:38:40|2272.9|2264.2|2272.8|2264.1|2272.9|2264.2|2272.8|2264.1|8
1625567930000|2021-07-06 10:38:50|2272.77|2264.07|2272.74|2264.04|2272.78|2264.08|2272.59|2263.89|19
1625567940000|2021-07-06 10:39:00|2272.78|2264.08|2273.23|2264.53|2273.33|2264.63|2272.71|2264.01|21
1625567950000|2021-07-06 10:39:10|2273.24|2264.54|2273.13|2264.43|2273.24|2264.54|2273.08|2264.38|20
1625567960000|2021-07-06 10:39:20|2273.1|2264.4|2273.45|2264.75|2273.49|2264.79|2272.93|2264.23|23
1625567970000|2021-07-06 10:39:30|2273.48|2264.78|2273.17|2264.47|2273.49|2264.79|2273.06|2264.36|22
1625567980000|2021-07-06 10:39:40|2273.34|2264.64|2274.65|2265.95|2274.65|2265.95|2273.3|2264.6|31
1625567990000|2021-07-06 10:39:50|2274.88|2266.18|2275.96|2267.26|2276.11|2267.41|2274.88|2266.18|25
1625568000000|2021-07-06 10:40:00|2275.94|2267.24|2274.72|2266.02|2275.94|2267.24|2274.7|2266|31
1625568010000|2021-07-06 10:40:10|2274.64|2265.94|2273.07|2264.37|2274.67|2265.97|2273.03|2264.33|37
1625568020000|2021-07-06 10:40:20|2273.08|2264.38|2272.41|2263.71|2273.18|2264.48|2272.35|2263.65|30
1625568030000|2021-07-06 10:40:30|2272.37|2263.67|2272|2263.3|2272.65|2263.95|2272|2263.3|25
1625568040000|2021-07-06 10:40:40|2271.98|2263.28|2270.61|2261.91|2272|2263.3|2270.53|2261.83|28
1625568050000|2021-07-06 10:40:50|2270.57|2261.87|2270.86|2262.16|2271.02|2262.32|2270.53|2261.83|32
1625568060000|2021-07-06 10:41:00|2270.81|2262.11|2269.25|2260.55|2271.09|2262.39|2269.24|2260.54|32
1625568070000|2021-07-06 10:41:10|2269.19|2260.49|2269.47|2260.77|2269.63|2260.93|2268.64|2259.94|30
1625568080000|2021-07-06 10:41:20|2269.45|2260.75|2268.84|2260.14|2269.55|2260.85|2268.82|2260.12|21
1625568090000|2021-07-06 10:41:30|2268.74|2260.04|2268.43|2259.73|2268.96|2260.26|2268.37|2259.67|21
1625568100000|2021-07-06 10:41:40|2268.39|2259.69|2267.24|2258.54|2268.45|2259.75|2267.24|2258.54|20
1625568110000|2021-07-06 10:41:50|2267.05|2258.35|2267.18|2258.48|2267.6|2258.9|2266.71|2258.01|34
1625568120000|2021-07-06 10:42:00|2267.21|2258.51|2269.32|2260.62|2269.32|2260.62|2266.89|2258.19|34
1625568130000|2021-07-06 10:42:10|2269.3|2260.6|2269.27|2260.57|2269.73|2261.03|2269.22|2260.52|27
1625568140000|2021-07-06 10:42:20|2269.29|2260.59|2268.88|2260.18|2269.4|2260.7|2268.5|2259.8|31
1625568150000|2021-07-06 10:42:30|2268.85|2260.15|2268.56|2259.86|2268.87|2260.17|2268.4|2259.7|28
1625568160000|2021-07-06 10:42:40|2268.37|2259.67|2268.4|2259.7|2268.54|2259.84|2268.26|2259.56|22
1625568170000|2021-07-06 10:42:50|2268.44|2259.74|2268.8|2260.1|2268.82|2260.12|2267.49|2258.79|31
1625568180000|2021-07-06 10:43:00|2268.81|2260.11|2270.84|2262.14|2270.84|2262.14|2268.79|2260.09|26
1625568190000|2021-07-06 10:43:10|2270.85|2262.15|2272.27|2263.57|2272.41|2263.71|2270.8|2262.1|30
1625568200000|2021-07-06 10:43:20|2272.45|2263.75|2271.07|2262.37|2272.52|2263.82|2271.05|2262.35|28
1625568210000|2021-07-06 10:43:30|2271.18|2262.48|2271.68|2262.98|2271.68|2262.98|2270.76|2262.06|30
1625568220000|2021-07-06 10:43:40|2271.75|2263.05|2272.71|2264.01|2272.73|2264.03|2271.63|2262.93|35
1625568230000|2021-07-06 10:43:50|2272.7|2264|2273.16|2264.46|2273.43|2264.73|2272.7|2264|30
1625568240000|2021-07-06 10:44:00|2273.18|2264.48|2273.46|2264.76|2273.61|2264.91|2273.18|2264.48|20
1625568250000|2021-07-06 10:44:10|2273.48|2264.78|2273.65|2264.95|2273.68|2264.98|2273.48|2264.78|20
1625568260000|2021-07-06 10:44:20|2273.75|2265.05|2272.07|2263.37|2273.75|2265.05|2272.05|2263.35|28
1625568270000|2021-07-06 10:44:30|2272.05|2263.35|2271.14|2262.44|2272.08|2263.38|2271.14|2262.44|18
1625568280000|2021-07-06 10:44:40|2271.11|2262.41|2269.93|2261.23|2272.23|2263.53|2269.93|2261.23|33
1625568290000|2021-07-06 10:44:50|2269.96|2261.26|2270.89|2262.19|2270.96|2262.26|2269.92|2261.22|33
1625568300000|2021-07-06 10:45:00|2271.05|2262.35|2271.19|2262.49|2271.97|2263.27|2270.92|2262.22|29
1625568310000|2021-07-06 10:45:10|2271.04|2262.34|2269.51|2260.81|2271.15|2262.45|2269.04|2260.34|37
1625568320000|2021-07-06 10:45:20|2269.52|2260.82|2269.27|2260.57|2269.71|2261.01|2269.23|2260.53|31
1625568330000|2021-07-06 10:45:30|2269.36|2260.66|2269.24|2260.54|2269.36|2260.66|2269.08|2260.38|26
1625568340000|2021-07-06 10:45:40|2269.2|2260.5|2269.28|2260.58|2269.4|2260.7|2269.09|2260.39|31
1625568350000|2021-07-06 10:45:50|2269.27|2260.57|2268.99|2260.29|2269.54|2260.84|2268.99|2260.29|33
1625568360000|2021-07-06 10:46:00|2269.1|2260.4|2269.13|2260.43|2269.15|2260.45|2268.98|2260.28|16
1625568370000|2021-07-06 10:46:10|2269.08|2260.38|2268.9|2260.2|2269.2|2260.5|2268.9|2260.2|14
1625568380000|2021-07-06 10:46:20|2268.83|2260.13|2271.16|2262.46|2271.17|2262.47|2268.68|2259.98|28
1625568390000|2021-07-06 10:46:30|2271.24|2262.54|2272.12|2263.42|2272.12|2263.42|2271.11|2262.41|33
1625568400000|2021-07-06 10:46:40|2272.17|2263.47|2272.17|2263.47|2272.2|2263.5|2271.6|2262.9|26
1625568410000|2021-07-06 10:46:50|2272.12|2263.42|2272.34|2263.64|2272.62|2263.92|2272.12|2263.42|15
1625568420000|2021-07-06 10:47:00|2272.55|2263.85|2273.23|2264.53|2273.23|2264.53|2272.55|2263.85|29
1625568430000|2021-07-06 10:47:10|2273.25|2264.55|2273.07|2264.37|2273.29|2264.59|2272.93|2264.23|29
1625568440000|2021-07-06 10:47:20|2273.04|2264.34|2272.82|2264.12|2273.04|2264.34|2272.62|2263.92|27
1625568450000|2021-07-06 10:47:30|2272.84|2264.14|2272.8|2264.1|2272.89|2264.19|2272.58|2263.88|26
1625568460000|2021-07-06 10:47:40|2272.74|2264.04|2271.5|2262.8|2272.75|2264.05|2271.21|2262.51|33
1625568470000|2021-07-06 10:47:50|2271.41|2262.71|2271.4|2262.7|2271.47|2262.77|2271.26|2262.56|26
1625568480000|2021-07-06 10:48:00|2271.38|2262.68|2271.38|2262.68|2271.47|2262.77|2271.37|2262.67|18
1625568490000|2021-07-06 10:48:10|2271.37|2262.67|2271.2|2262.5|2271.45|2262.75|2271.1|2262.4|24
1625568500000|2021-07-06 10:48:20|2271.15|2262.45|2270.82|2262.12|2271.17|2262.47|2270.82|2262.12|27
1625568510000|2021-07-06 10:48:30|2270.81|2262.11|2269.73|2261.03|2270.82|2262.12|2269.73|2261.03|16
1625568520000|2021-07-06 10:48:40|2269.92|2261.22|2270.06|2261.36|2270.27|2261.57|2269.92|2261.22|17
1625568530000|2021-07-06 10:48:50|2270.09|2261.39|2269.1|2260.4|2270.09|2261.39|2268.65|2259.95|34
1625568540000|2021-07-06 10:49:00|2269.03|2260.33|2267.84|2259.14|2269.03|2260.33|2267.67|2258.97|29
1625568550000|2021-07-06 10:49:10|2268.23|2259.53|2267.95|2259.25|2268.68|2259.98|2267.87|2259.17|33
1625568560000|2021-07-06 10:49:20|2268.11|2259.41|2268.26|2259.56|2268.8|2260.1|2267.77|2259.07|33
1625568570000|2021-07-06 10:49:30|2268.23|2259.53|2268.25|2259.55|2268.57|2259.87|2268.05|2259.35|32
1625568580000|2021-07-06 10:49:40|2268.27|2259.57|2267.45|2258.75|2268.63|2259.93|2267.45|2258.75|25
1625568590000|2021-07-06 10:49:50|2267.44|2258.74|2266.94|2258.24|2267.46|2258.76|2266.94|2258.24|28
1625568600000|2021-07-06 10:50:00|2267.14|2258.44|2267.36|2258.66|2267.56|2258.86|2266.9|2258.2|34
1625568610000|2021-07-06 10:50:10|2267.37|2258.67|2266.91|2258.21|2267.37|2258.67|2266.83|2258.13|29
1625568620000|2021-07-06 10:50:20|2266.84|2258.14|2266.97|2258.27|2267.15|2258.45|2266.74|2258.04|25
1625568630000|2021-07-06 10:50:30|2266.98|2258.28|2264.36|2255.66|2266.98|2258.28|2264.36|2255.66|32
1625568640000|2021-07-06 10:50:40|2264.54|2255.84|2263.54|2254.84|2264.54|2255.84|2263.08|2254.38|37
1625568650000|2021-07-06 10:50:50|2263|2254.3|2264.26|2255.56|2264.95|2256.25|2263|2254.3|36
1625568660000|2021-07-06 10:51:00|2264.27|2255.57|2265.45|2256.75|2265.81|2257.11|2263.75|2255.05|36
1625568670000|2021-07-06 10:51:10|2265.87|2257.17|2265.87|2257.17|2267.2|2258.5|2265.86|2257.16|33
1625568680000|2021-07-06 10:51:20|2265.76|2257.06|2266.26|2257.56|2266.29|2257.59|2265.43|2256.73|29
1625568690000|2021-07-06 10:51:30|2266.35|2257.65|2266.57|2257.87|2267.21|2258.51|2266.35|2257.65|34
1625568700000|2021-07-06 10:51:40|2266.48|2257.78|2267.37|2258.67|2267.37|2258.67|2266.29|2257.59|36
1625568710000|2021-07-06 10:51:50|2267.4|2258.7|2267.17|2258.47|2267.64|2258.94|2267.17|2258.47|28
1625568720000|2021-07-06 10:52:00|2267.16|2258.46|2267.76|2259.06|2267.77|2259.07|2266.46|2257.76|35
1625568730000|2021-07-06 10:52:10|2267.79|2259.09|2267.21|2258.51|2268.26|2259.56|2267.21|2258.51|25
1625568740000|2021-07-06 10:52:20|2267.12|2258.42|2267.65|2258.95|2267.9|2259.2|2266.75|2258.05|32
1625568750000|2021-07-06 10:52:30|2267.63|2258.93|2267.49|2258.79|2267.63|2258.93|2266.82|2258.12|37
1625568760000|2021-07-06 10:52:40|2267.46|2258.76|2266.98|2258.28|2267.63|2258.93|2266.93|2258.23|27
1625568770000|2021-07-06 10:52:50|2266.94|2258.24|2267.98|2259.28|2268.04|2259.34|2266.88|2258.18|28
1625568780000|2021-07-06 10:53:00|2267.97|2259.27|2269.89|2261.19|2269.89|2261.19|2267.93|2259.23|36
1625568790000|2021-07-06 10:53:10|2269.93|2261.23|2269.85|2261.15|2270.02|2261.32|2269.4|2260.7|21
1625568800000|2021-07-06 10:53:20|2269.64|2260.94|2270.07|2261.37|2270.11|2261.41|2269.64|2260.94|18
1625568810000|2021-07-06 10:53:30|2270.06|2261.36|2270.37|2261.67|2270.48|2261.78|2270.02|2261.32|17
1625568820000|2021-07-06 10:53:40|2270.35|2261.65|2271.02|2262.32|2271.08|2262.38|2270.11|2261.41|30
1625568830000|2021-07-06 10:53:50|2271.12|2262.42|2272.2|2263.5|2272.2|2263.5|2271.09|2262.39|34
1625568840000|2021-07-06 10:54:00|2272.41|2263.71|2272.61|2263.91|2272.78|2264.08|2272.41|2263.71|29
1625568850000|2021-07-06 10:54:10|2272.68|2263.98|2272.25|2263.55|2272.73|2264.03|2271.75|2263.05|31
1625568860000|2021-07-06 10:54:20|2272.23|2263.53|2271.88|2263.18|2272.23|2263.53|2271.68|2262.98|29
1625568870000|2021-07-06 10:54:30|2271.89|2263.19|2271.87|2263.17|2272.08|2263.38|2271.75|2263.05|24
1625568880000|2021-07-06 10:54:40|2271.89|2263.19|2272.68|2263.98|2272.78|2264.08|2271.89|2263.19|24
1625568890000|2021-07-06 10:54:50|2272.7|2264|2273.68|2264.98|2273.79|2265.09|2272.7|2264|21
1625568900000|2021-07-06 10:55:00|2273.6|2264.9|2273.79|2265.09|2273.88|2265.18|2273.44|2264.74|26
1625568910000|2021-07-06 10:55:10|2273.8|2265.1|2273.86|2265.16|2274.06|2265.36|2273.67|2264.97|27
1625568920000|2021-07-06 10:55:20|2274.01|2265.31|2274.85|2266.15|2274.85|2266.15|2274.01|2265.31|14
1625568930000|2021-07-06 10:55:30|2274.86|2266.16|2275.8|2267.1|2276.51|2267.81|2274.86|2266.16|26
1625568940000|2021-07-06 10:55:40|2275.81|2267.11|2276.49|2267.79|2276.59|2267.89|2275.81|2267.11|28
1625568950000|2021-07-06 10:55:50|2276.48|2267.78|2276.53|2267.83|2276.67|2267.97|2275.81|2267.11|34
1625568960000|2021-07-06 10:56:00|2276.57|2267.87|2276.05|2267.35|2276.79|2268.09|2276.05|2267.35|31
1625568970000|2021-07-06 10:56:10|2276.03|2267.33|2275.5|2266.8|2276.15|2267.45|2275.43|2266.73|33
1625568980000|2021-07-06 10:56:20|2275.45|2266.75|2275.4|2266.7|2275.56|2266.86|2275.27|2266.57|27
1625568990000|2021-07-06 10:56:30|2275.48|2266.78|2275.29|2266.59|2275.67|2266.97|2275.03|2266.33|22
1625569000000|2021-07-06 10:56:40|2275.41|2266.71|2276.21|2267.51|2276.56|2267.86|2275.41|2266.71|28
1625569010000|2021-07-06 10:56:50|2276.16|2267.46|2276.17|2267.47|2276.43|2267.73|2276.14|2267.44|17
1625569020000|2021-07-06 10:57:00|2276.27|2267.57|2275.7|2267|2276.35|2267.65|2275.68|2266.98|31
1625569030000|2021-07-06 10:57:10|2275.73|2267.03|2275.44|2266.74|2275.74|2267.04|2275.13|2266.43|36
1625569040000|2021-07-06 10:57:20|2275.53|2266.83|2275.82|2267.12|2275.87|2267.17|2275.53|2266.83|21
1625569050000|2021-07-06 10:57:30|2275.83|2267.13|2275.7|2267|2275.96|2267.26|2275.7|2267|26
1625569060000|2021-07-06 10:57:40|2275.73|2267.03|2274.84|2266.14|2275.9|2267.2|2274.72|2266.02|31
1625569070000|2021-07-06 10:57:50|2274.88|2266.18|2274.65|2265.95|2274.88|2266.18|2274.37|2265.67|21
1625569080000|2021-07-06 10:58:00|2274.66|2265.96|2274.75|2266.05|2275.31|2266.61|2274.53|2265.83|32
1625569090000|2021-07-06 10:58:10|2274.73|2266.03|2273.24|2264.54|2274.74|2266.04|2273.24|2264.54|17
1625569100000|2021-07-06 10:58:20|2273.86|2265.16|2272.01|2263.31|2273.86|2265.16|2272.01|2263.31|28
1625569110000|2021-07-06 10:58:30|2272.17|2263.47|2272.24|2263.54|2272.78|2264.08|2271.98|2263.28|25
1625569120000|2021-07-06 10:58:40|2272.27|2263.57|2272.12|2263.42|2272.3|2263.6|2272.12|2263.42|18
1625569130000|2021-07-06 10:58:50|2272.13|2263.43|2272.56|2263.86|2272.74|2264.04|2272.1|2263.4|24
1625569140000|2021-07-06 10:59:00|2272.55|2263.85|2273.44|2264.74|2273.44|2264.74|2272.49|2263.79|23
1625569150000|2021-07-06 10:59:10|2273.6|2264.9|2273.87|2265.17|2274.2|2265.5|2273.6|2264.9|32
1625569160000|2021-07-06 10:59:20|2273.88|2265.18|2274.1|2265.4|2274.12|2265.42|2273.42|2264.72|27
1625569170000|2021-07-06 10:59:30|2274.11|2265.41|2274.16|2265.46|2274.38|2265.68|2274.11|2265.41|31
1625569180000|2021-07-06 10:59:40|2274.17|2265.47|2274.06|2265.36|2274.26|2265.56|2274.06|2265.36|24
1625569190000|2021-07-06 10:59:50|2274.08|2265.38|2274.16|2265.46|2274.24|2265.54|2273.92|2265.22|27
1625569200000|2021-07-06 11:00:00|2274.21|2265.51|2274.26|2265.56|2274.27|2265.57|2273.8|2265.1|27
1625569210000|2021-07-06 11:00:10|2274.36|2265.66|2275.55|2266.85|2275.55|2266.85|2274.2|2265.5|34
1625569220000|2021-07-06 11:00:20|2275.56|2266.86|2274.56|2265.86|2276.13|2267.43|2274.56|2265.86|33
1625569230000|2021-07-06 11:00:30|2274.49|2265.79|2273.72|2265.02|2274.49|2265.79|2273.69|2264.99|32
1625569240000|2021-07-06 11:00:40|2273.71|2265.01|2272.32|2263.62|2273.72|2265.02|2271.73|2263.03|32
1625569250000|2021-07-06 11:00:50|2272.34|2263.64|2271.14|2262.44|2272.55|2263.85|2271.01|2262.31|32
1625569260000|2021-07-06 11:01:00|2271.19|2262.49|2271.12|2262.42|2271.61|2262.91|2271.12|2262.42|33
1625569270000|2021-07-06 11:01:10|2271.15|2262.45|2269.82|2261.12|2271.15|2262.45|2269.78|2261.08|32
1625569280000|2021-07-06 11:01:20|2269.78|2261.08|2270.31|2261.61|2270.31|2261.61|2269.76|2261.06|19
1625569290000|2021-07-06 11:01:30|2270.18|2261.48|2270.15|2261.45|2270.6|2261.9|2270.15|2261.45|25
1625569300000|2021-07-06 11:01:40|2270.16|2261.46|2270.43|2261.73|2270.6|2261.9|2270.1|2261.4|25
1625569310000|2021-07-06 11:01:50|2270.41|2261.71|2269.23|2260.53|2271.18|2262.48|2269.23|2260.53|30
1625569320000|2021-07-06 11:02:00|2269.27|2260.57|2269.24|2260.54|2269.34|2260.64|2268.94|2260.24|31
1625569330000|2021-07-06 11:02:10|2269.54|2260.84|2269.05|2260.35|2270.19|2261.49|2269.03|2260.33|30
1625569340000|2021-07-06 11:02:20|2269.06|2260.36|2269.15|2260.45|2269.16|2260.46|2269.03|2260.33|12
1625569350000|2021-07-06 11:02:30|2269.14|2260.44|2269.06|2260.36|2269.22|2260.52|2268.89|2260.19|23
1625569360000|2021-07-06 11:02:40|2269.03|2260.33|2267.93|2259.23|2269.03|2260.33|2267.92|2259.22|27
1625569370000|2021-07-06 11:02:50|2267.87|2259.17|2267.08|2258.38|2267.87|2259.17|2267.08|2258.38|22
1625569380000|2021-07-06 11:03:00|2267.05|2258.35|2267.78|2259.08|2268.34|2259.64|2267.01|2258.31|29
1625569390000|2021-07-06 11:03:10|2267.71|2259.01|2268.88|2260.18|2268.99|2260.29|2267.68|2258.98|31
1625569400000|2021-07-06 11:03:20|2268.99|2260.29|2271.15|2262.45|2271.86|2263.16|2268.99|2260.29|32
1625569410000|2021-07-06 11:03:30|2271.16|2262.46|2269.67|2260.97|2271.16|2262.46|2269.42|2260.72|32
1625569420000|2021-07-06 11:03:40|2269.7|2261|2271.03|2262.33|2271.05|2262.35|2269.53|2260.83|30
1625569430000|2021-07-06 11:03:50|2271.2|2262.5|2271.66|2262.96|2272.09|2263.39|2271.18|2262.48|32
1625569440000|2021-07-06 11:04:00|2271.65|2262.95|2273.81|2265.11|2273.81|2265.11|2271.15|2262.45|33
1625569450000|2021-07-06 11:04:10|2273.85|2265.15|2274.22|2265.52|2274.37|2265.67|2273.8|2265.1|36
1625569460000|2021-07-06 11:04:20|2274.24|2265.54|2275.69|2266.99|2275.7|2267|2274.05|2265.35|34
1625569470000|2021-07-06 11:04:30|2275.6|2266.9|2275.58|2266.88|2275.75|2267.05|2275.13|2266.43|37
1625569480000|2021-07-06 11:04:40|2275.75|2267.05|2275.31|2266.61|2276.04|2267.34|2275.31|2266.61|34
1625569490000|2021-07-06 11:04:50|2275.22|2266.52|2276.03|2267.33|2276.16|2267.46|2275.09|2266.39|27
1625569500000|2021-07-06 11:05:00|2275.99|2267.29|2277.24|2268.54|2277.3|2268.6|2275.99|2267.29|31
1625569510000|2021-07-06 11:05:10|2277.23|2268.53|2275.39|2266.69|2277.27|2268.57|2275.39|2266.69|32
1625569520000|2021-07-06 11:05:20|2275.29|2266.59|2275.38|2266.68|2275.66|2266.96|2274.74|2266.04|30
1625569530000|2021-07-06 11:05:30|2275.31|2266.61|2275.2|2266.5|2275.37|2266.67|2274.63|2265.93|33
1625569540000|2021-07-06 11:05:40|2275.21|2266.51|2273.86|2265.16|2275.26|2266.56|2273.86|2265.16|32
1625569550000|2021-07-06 11:05:50|2273.84|2265.14|2273.13|2264.43|2273.84|2265.14|2272.46|2263.76|33
1625569560000|2021-07-06 11:06:00|2273.34|2264.64|2273.88|2265.18|2274|2265.3|2273.18|2264.48|35
1625569570000|2021-07-06 11:06:10|2273.82|2265.12|2272.61|2263.91|2273.83|2265.13|2272.42|2263.72|34
1625569580000|2021-07-06 11:06:20|2272.57|2263.87|2272.82|2264.12|2272.96|2264.26|2272.57|2263.87|32
1625569590000|2021-07-06 11:06:30|2272.76|2264.06|2272.61|2263.91|2272.85|2264.15|2272.58|2263.88|24
1625569600000|2021-07-06 11:06:40|2272.62|2263.92|2272.81|2264.11|2273.17|2264.47|2272.55|2263.85|30
1625569610000|2021-07-06 11:06:50|2272.85|2264.15|2272.91|2264.21|2273.03|2264.33|2272.75|2264.05|32
1625569620000|2021-07-06 11:07:00|2272.89|2264.19|2272.76|2264.06|2273|2264.3|2272.74|2264.04|29
1625569630000|2021-07-06 11:07:10|2272.81|2264.11|2273.33|2264.63|2273.49|2264.79|2272.72|2264.02|25
1625569640000|2021-07-06 11:07:20|2273.35|2264.65|2273.15|2264.45|2273.58|2264.88|2273.1|2264.4|20
1625569650000|2021-07-06 11:07:30|2273.17|2264.47|2273.14|2264.44|2273.29|2264.59|2273.13|2264.43|15
1625569660000|2021-07-06 11:07:40|2273.13|2264.43|2273.12|2264.42|2273.14|2264.44|2273.08|2264.38|12
1625569670000|2021-07-06 11:07:50|2273.09|2264.39|2272.5|2263.8|2273.09|2264.39|2272.49|2263.79|25
1625569680000|2021-07-06 11:08:00|2272.48|2263.78|2272.5|2263.8|2272.5|2263.8|2272.05|2263.35|22
1625569690000|2021-07-06 11:08:10|2272.46|2263.76|2274.19|2265.49|2274.19|2265.49|2272.46|2263.76|28
1625569700000|2021-07-06 11:08:20|2274.13|2265.43|2275.01|2266.31|2275.71|2267.01|2274.13|2265.43|36
1625569710000|2021-07-06 11:08:30|2274.92|2266.22|2274.3|2265.6|2275.01|2266.31|2274.14|2265.44|31
1625569720000|2021-07-06 11:08:40|2274.31|2265.61|2274.77|2266.07|2274.94|2266.24|2274.28|2265.58|24
1625569730000|2021-07-06 11:08:50|2274.8|2266.1|2274.86|2266.16|2275.06|2266.36|2274.59|2265.89|21
1625569740000|2021-07-06 11:09:00|2275.42|2266.72|2275.91|2267.21|2275.91|2267.21|2274.86|2266.16|25
1625569750000|2021-07-06 11:09:10|2275.89|2267.19|2278.32|2269.62|2278.73|2270.03|2275.59|2266.89|29
1625569760000|2021-07-06 11:09:20|2278.09|2269.39|2277.94|2269.24|2278.99|2270.29|2277.94|2269.24|29
1625569770000|2021-07-06 11:09:30|2277.83|2269.13|2279.05|2270.35|2279.46|2270.76|2277.8|2269.1|25
1625569780000|2021-07-06 11:09:40|2279.27|2270.57|2280.73|2272.03|2280.89|2272.19|2279.12|2270.42|33
1625569790000|2021-07-06 11:09:50|2280.75|2272.05|2280.39|2271.69|2280.79|2272.09|2279.98|2271.28|35
1625569800000|2021-07-06 11:10:00|2280.44|2271.74|2277.27|2268.57|2280.44|2271.74|2277.27|2268.57|39
1625569810000|2021-07-06 11:10:10|2277.37|2268.67|2278.17|2269.47|2278.17|2269.47|2277.37|2268.67|33
1625569820000|2021-07-06 11:10:20|2278.2|2269.5|2278.37|2269.67|2278.61|2269.91|2278.09|2269.39|33
1625569830000|2021-07-06 11:10:30|2278.36|2269.66|2278.12|2269.42|2278.44|2269.74|2277.96|2269.26|26
1625569840000|2021-07-06 11:10:40|2277.96|2269.26|2278.12|2269.42|2278.12|2269.42|2277.95|2269.25|13
1625569850000|2021-07-06 11:10:50|2278.14|2269.44|2278.32|2269.62|2278.63|2269.93|2278.07|2269.37|31
1625569860000|2021-07-06 11:11:00|2277.99|2269.29|2275.13|2266.43|2278.1|2269.4|2275.13|2266.43|34
1625569870000|2021-07-06 11:11:10|2274.97|2266.27|2275.22|2266.52|2275.22|2266.52|2274.62|2265.92|29
1625569880000|2021-07-06 11:11:20|2275.19|2266.49|2275.3|2266.6|2275.36|2266.66|2274.83|2266.13|34
1625569890000|2021-07-06 11:11:30|2275.2|2266.5|2275.24|2266.54|2275.38|2266.68|2275.2|2266.5|20
1625569900000|2021-07-06 11:11:40|2275.1|2266.4|2275.14|2266.44|2275.24|2266.54|2274.75|2266.05|20
1625569910000|2021-07-06 11:11:50|2275.15|2266.45|2274.45|2265.75|2275.15|2266.45|2274.45|2265.75|28
1625569920000|2021-07-06 11:12:00|2274.48|2265.78|2275.27|2266.57|2275.44|2266.74|2274.42|2265.72|23
1625569930000|2021-07-06 11:12:10|2275.29|2266.59|2275.38|2266.68|2275.4|2266.7|2275.25|2266.55|17
1625569940000|2021-07-06 11:12:20|2275.35|2266.65|2275.4|2266.7|2275.4|2266.7|2275.25|2266.55|17
1625569950000|2021-07-06 11:12:30|2275.52|2266.82|2275.51|2266.81|2275.63|2266.93|2275.45|2266.75|13
1625569960000|2021-07-06 11:12:40|2275.58|2266.88|2275.56|2266.86|2275.6|2266.9|2275.51|2266.81|7
1625569970000|2021-07-06 11:12:50|2275.64|2266.94|2275.12|2266.42|2275.72|2267.02|2274.82|2266.12|28
1625569980000|2021-07-06 11:13:00|2275.13|2266.43|2275.24|2266.54|2275.41|2266.71|2275.03|2266.33|28
1625569990000|2021-07-06 11:13:10|2275.26|2266.56|2275.17|2266.47|2275.26|2266.56|2275.04|2266.34|8
1625570000000|2021-07-06 11:13:20|2275.06|2266.36|2275.56|2266.86|2275.61|2266.91|2274.99|2266.29|16
1625570010000|2021-07-06 11:13:30|2275.43|2266.73|2274.73|2266.03|2275.58|2266.88|2274.73|2266.03|25
1625570020000|2021-07-06 11:13:40|2274.76|2266.06|2274.61|2265.91|2274.78|2266.08|2274.39|2265.69|14
1625570030000|2021-07-06 11:13:50|2274.6|2265.9|2274.85|2266.15|2274.86|2266.16|2274.6|2265.9|15
1625570040000|2021-07-06 11:14:00|2274.84|2266.14|2274.86|2266.16|2275.06|2266.36|2274.8|2266.1|21
1625570050000|2021-07-06 11:14:10|2274.91|2266.21|2275.17|2266.47|2275.17|2266.47|2274.83|2266.13|21
1625570060000|2021-07-06 11:14:20|2275.16|2266.46|2275.12|2266.42|2275.17|2266.47|2275|2266.3|18
1625570070000|2021-07-06 11:14:30|2275.02|2266.32|2274.7|2266|2275.03|2266.33|2274.7|2266|11
1625570080000|2021-07-06 11:14:40|2274.72|2266.02|2274.47|2265.77|2274.72|2266.02|2274.37|2265.67|23
1625570090000|2021-07-06 11:14:50|2274.42|2265.72|2274.4|2265.7|2274.42|2265.72|2274.28|2265.58|8
1625570100000|2021-07-06 11:15:00|2274.36|2265.66|2273.62|2264.92|2274.4|2265.7|2273.62|2264.92|18
1625570110000|2021-07-06 11:15:10|2273.6|2264.9|2273.04|2264.34|2273.74|2265.04|2272.98|2264.28|23
1625570120000|2021-07-06 11:15:20|2273.02|2264.32|2273.38|2264.68|2273.49|2264.79|2272.8|2264.1|25
1625570130000|2021-07-06 11:15:30|2273.35|2264.65|2273.1|2264.4|2273.54|2264.84|2273.08|2264.38|30
1625570140000|2021-07-06 11:15:40|2273.08|2264.38|2272.91|2264.21|2273.1|2264.4|2272.86|2264.16|15
1625570150000|2021-07-06 11:15:50|2272.93|2264.23|2272.72|2264.02|2272.93|2264.23|2272.71|2264.01|15
1625570160000|2021-07-06 11:16:00|2272.8|2264.1|2272.8|2264.1|2272.94|2264.24|2272.51|2263.81|25
1625570170000|2021-07-06 11:16:10|2272.79|2264.09|2272.6|2263.9|2272.82|2264.12|2272.6|2263.9|19
1625570180000|2021-07-06 11:16:20|2272.59|2263.89|2272.07|2263.37|2272.68|2263.98|2272.07|2263.37|12
1625570190000|2021-07-06 11:16:30|2272.09|2263.39|2271.75|2263.05|2272.14|2263.44|2271.75|2263.05|21
1625570200000|2021-07-06 11:16:40|2271.86|2263.16|2271.68|2262.98|2271.99|2263.29|2271.66|2262.96|21
1625570210000|2021-07-06 11:16:50|2271.67|2262.97|2270.35|2261.65|2271.67|2262.97|2270.29|2261.59|19
1625570220000|2021-07-06 11:17:00|2270.52|2261.82|2271.77|2263.07|2271.88|2263.18|2270.48|2261.78|22
1625570230000|2021-07-06 11:17:10|2271.79|2263.09|2270.88|2262.18|2272.23|2263.53|2270.88|2262.18|31
1625570240000|2021-07-06 11:17:20|2270.93|2262.23|2271.78|2263.08|2271.78|2263.08|2270.93|2262.23|28
1625570250000|2021-07-06 11:17:30|2271.76|2263.06|2271.36|2262.66|2271.76|2263.06|2271.35|2262.65|18
1625570260000|2021-07-06 11:17:40|2271.28|2262.58|2272.25|2263.55|2272.77|2264.07|2271.03|2262.33|27
1625570270000|2021-07-06 11:17:50|2272.18|2263.48|2272.12|2263.42|2272.18|2263.48|2271.97|2263.27|14
1625570280000|2021-07-06 11:18:00|2272.16|2263.46|2271.75|2263.05|2272.16|2263.46|2271.75|2263.05|17
1625570300000|2021-07-06 11:18:20|2271.77|2263.07|2270.5|2261.8|2271.77|2263.07|2269.61|2260.91|22
1625570310000|2021-07-06 11:18:30|2270.59|2261.89|2269.68|2260.98|2270.59|2261.89|2269.68|2260.98|35
1625570320000|2021-07-06 11:18:40|2269.63|2260.93|2268.1|2259.4|2269.63|2260.93|2267.95|2259.25|36
1625570330000|2021-07-06 11:18:50|2268.11|2259.41|2268.01|2259.31|2269.05|2260.35|2267.82|2259.12|34
1625570340000|2021-07-06 11:19:00|2267.88|2259.18|2266.64|2257.94|2268.02|2259.32|2264.42|2255.72|37
1625570350000|2021-07-06 11:19:10|2266.74|2258.04|2266.26|2257.56|2266.96|2258.26|2265.35|2256.65|39
1625570360000|2021-07-06 11:19:20|2266.28|2257.58|2268.94|2260.24|2269|2260.3|2266.28|2257.58|36
1625570370000|2021-07-06 11:19:30|2268.95|2260.25|2268.69|2259.99|2268.95|2260.25|2268.25|2259.55|35
1625570380000|2021-07-06 11:19:40|2268.75|2260.05|2269.17|2260.47|2269.17|2260.47|2268.64|2259.94|31
1625570390000|2021-07-06 11:19:50|2269.14|2260.44|2270.5|2261.8|2270.62|2261.92|2269.05|2260.35|25
1625570400000|2021-07-06 11:20:00|2270.45|2261.75|2270.4|2261.7|2270.5|2261.8|2270.4|2261.7|24
1625570410000|2021-07-06 11:20:10|2270.43|2261.73|2269.74|2261.04|2270.43|2261.73|2269.12|2260.42|26
1625570420000|2021-07-06 11:20:20|2269.69|2260.99|2270.59|2261.89|2270.77|2262.07|2269.69|2260.99|27
1625570430000|2021-07-06 11:20:30|2270.58|2261.88|2270.01|2261.31|2270.63|2261.93|2269.86|2261.16|23
1625570440000|2021-07-06 11:20:40|2269.97|2261.27|2270|2261.3|2270.02|2261.32|2269.97|2261.27|12
1625570450000|2021-07-06 11:20:50|2270.11|2261.41|2269.33|2260.63|2270.11|2261.41|2269.13|2260.43|29
1625570460000|2021-07-06 11:21:00|2269.32|2260.62|2272.25|2263.55|2272.25|2263.55|2269.19|2260.49|29
1625570470000|2021-07-06 11:21:10|2272.24|2263.54|2272.01|2263.31|2272.24|2263.54|2271.66|2262.96|30
1625570480000|2021-07-06 11:21:20|2272|2263.3|2270.64|2261.94|2272.02|2263.32|2270.57|2261.87|33
1625570490000|2021-07-06 11:21:30|2270.49|2261.79|2270.7|2262|2270.74|2262.04|2270.41|2261.71|22
1625570500000|2021-07-06 11:21:40|2270.71|2262.01|2270.78|2262.08|2270.85|2262.15|2270.71|2262.01|22
1625570510000|2021-07-06 11:21:50|2270.75|2262.05|2269.95|2261.25|2270.75|2262.05|2269.56|2260.86|21
1625570520000|2021-07-06 11:22:00|2269.96|2261.26|2269.52|2260.82|2269.99|2261.29|2269.51|2260.81|20
1625570530000|2021-07-06 11:22:10|2269.5|2260.8|2267.92|2259.22|2269.5|2260.8|2267.39|2258.69|31
1625570540000|2021-07-06 11:22:20|2267.94|2259.24|2268.5|2259.8|2268.5|2259.8|2267.66|2258.96|27
1625570550000|2021-07-06 11:22:30|2268.49|2259.79|2268.1|2259.4|2268.5|2259.8|2267.63|2258.93|25
1625570560000|2021-07-06 11:22:40|2267.58|2258.88|2267.75|2259.05|2267.77|2259.07|2267.49|2258.79|24
1625570570000|2021-07-06 11:22:50|2267.78|2259.08|2267.87|2259.17|2268.1|2259.4|2267.66|2258.96|16
1625570580000|2021-07-06 11:23:00|2267.9|2259.2|2268.58|2259.88|2268.58|2259.88|2267.88|2259.18|17
1625570590000|2021-07-06 11:23:10|2268.57|2259.87|2267|2258.3|2268.61|2259.91|2267|2258.3|28
1625570600000|2021-07-06 11:23:20|2267.06|2258.36|2267.03|2258.33|2267.06|2258.36|2266.69|2257.99|20
1625570610000|2021-07-06 11:23:30|2267.24|2258.54|2266.81|2258.11|2267.66|2258.96|2266.74|2258.04|34
1625570620000|2021-07-06 11:23:40|2266.8|2258.1|2266.7|2258|2266.86|2258.16|2266.66|2257.96|14
1625570630000|2021-07-06 11:23:50|2266.61|2257.91|2266.56|2257.86|2267.2|2258.5|2266.3|2257.6|27
1625570640000|2021-07-06 11:24:00|2265.72|2257.02|2266.8|2258.1|2266.8|2258.1|2265.72|2257.02|25
1625570650000|2021-07-06 11:24:10|2266.98|2258.28|2267.12|2258.42|2267.59|2258.89|2266.98|2258.28|24
1625570660000|2021-07-06 11:24:20|2267.15|2258.45|2269.69|2260.99|2269.86|2261.16|2267.11|2258.41|33
1625570670000|2021-07-06 11:24:30|2269.74|2261.04|2269.37|2260.67|2269.93|2261.23|2269.28|2260.58|30
1625570680000|2021-07-06 11:24:40|2269.36|2260.66|2269.52|2260.82|2269.57|2260.87|2269.27|2260.57|21
1625570690000|2021-07-06 11:24:50|2269.54|2260.84|2269.08|2260.38|2269.55|2260.85|2269.02|2260.32|26
1625570700000|2021-07-06 11:25:00|2269.06|2260.36|2268.82|2260.12|2269.13|2260.43|2268.82|2260.12|19
1625570710000|2021-07-06 11:25:10|2268.83|2260.13|2268.46|2259.76|2268.9|2260.2|2268.35|2259.65|21
1625570720000|2021-07-06 11:25:20|2268.63|2259.93|2268.92|2260.22|2268.92|2260.22|2268.46|2259.76|25
1625570730000|2021-07-06 11:25:30|2268.88|2260.18|2268.72|2260.02|2268.96|2260.26|2267.94|2259.24|26
1625570740000|2021-07-06 11:25:40|2268.88|2260.18|2269.07|2260.37|2269.12|2260.42|2268.79|2260.09|14
1625570750000|2021-07-06 11:25:50|2269.14|2260.44|2270.68|2261.98|2270.74|2262.04|2268.99|2260.29|25
1625570760000|2021-07-06 11:26:00|2270.7|2262|2270.05|2261.35|2270.73|2262.03|2269.75|2261.05|35
1625570770000|2021-07-06 11:26:10|2270.03|2261.33|2269.26|2260.56|2270.1|2261.4|2269.17|2260.47|19
1625570780000|2021-07-06 11:26:20|2269.16|2260.46|2269.89|2261.19|2270|2261.3|2269.07|2260.37|15
1625570790000|2021-07-06 11:26:30|2270|2261.3|2268.95|2260.25|2270.35|2261.65|2268.5|2259.8|31
1625570800000|2021-07-06 11:26:40|2269.56|2260.86|2268.99|2260.29|2269.56|2260.86|2268.99|2260.29|19
1625570810000|2021-07-06 11:26:50|2269.35|2260.65|2268.81|2260.11|2269.74|2261.04|2268.72|2260.02|22
1625570820000|2021-07-06 11:27:00|2268.79|2260.09|2270.06|2261.36|2270.06|2261.36|2268.79|2260.09|21
1625570830000|2021-07-06 11:27:10|2270.32|2261.62|2269.78|2261.08|2270.38|2261.68|2269.72|2261.02|30
1625570840000|2021-07-06 11:27:20|2269.72|2261.02|2268.94|2260.24|2269.72|2261.02|2268.86|2260.16|28
1625570850000|2021-07-06 11:27:30|2268.98|2260.28|2269|2260.3|2269.1|2260.4|2268.81|2260.11|21
1625570860000|2021-07-06 11:27:40|2268.85|2260.15|2267.57|2258.87|2269.09|2260.39|2267.36|2258.66|28
1625570870000|2021-07-06 11:27:50|2267.62|2258.92|2267.48|2258.78|2267.79|2259.09|2267.48|2258.78|23
1625570880000|2021-07-06 11:28:00|2267.51|2258.81|2267.69|2258.99|2267.78|2259.08|2267.45|2258.75|23
1625570890000|2021-07-06 11:28:10|2267.45|2258.75|2267.77|2259.07|2267.86|2259.16|2267.45|2258.75|21
1625570900000|2021-07-06 11:28:20|2267.78|2259.08|2268.81|2260.11|2269.05|2260.35|2267.3|2258.6|26
1625570910000|2021-07-06 11:28:30|2269|2260.3|2268.72|2260.02|2269.36|2260.66|2268.72|2260.02|19
1625570920000|2021-07-06 11:28:40|2268.76|2260.06|2268.71|2260.01|2268.76|2260.06|2268.41|2259.71|25
1625570930000|2021-07-06 11:28:50|2268.77|2260.07|2269.8|2261.1|2269.8|2261.1|2268.74|2260.04|16
1625570940000|2021-07-06 11:29:00|2269.78|2261.08|2269.66|2260.96|2269.78|2261.08|2269.56|2260.86|15
1625570950000|2021-07-06 11:29:10|2269.63|2260.93|2269.91|2261.21|2269.91|2261.21|2269.62|2260.92|10
1625570960000|2021-07-06 11:29:20|2269.89|2261.19|2269.4|2260.7|2269.89|2261.19|2268.65|2259.95|24
1625570970000|2021-07-06 11:29:30|2269.46|2260.76|2269.35|2260.65|2269.47|2260.77|2268.89|2260.19|30
1625570980000|2021-07-06 11:29:40|2269.37|2260.67|2268.88|2260.18|2270.13|2261.43|2268.77|2260.07|25
1625570990000|2021-07-06 11:29:50|2268.84|2260.14|2268.86|2260.16|2268.87|2260.17|2268.75|2260.05|16
1625571000000|2021-07-06 11:30:00|2268.87|2260.17|2268.1|2259.4|2268.87|2260.17|2267.44|2258.74|32
1625571010000|2021-07-06 11:30:10|2268.01|2259.31|2266.36|2257.66|2268.01|2259.31|2266.05|2257.35|35
1625571020000|2021-07-06 11:30:20|2266.35|2257.65|2266.51|2257.81|2266.53|2257.83|2265.81|2257.11|28
1625571030000|2021-07-06 11:30:30|2266.42|2257.72|2266.02|2257.32|2266.69|2257.99|2265.81|2257.11|32
1625571040000|2021-07-06 11:30:40|2266.05|2257.35|2267.65|2258.95|2267.87|2259.17|2266.05|2257.35|31
1625571050000|2021-07-06 11:30:50|2267.71|2259.01|2267.12|2258.42|2267.71|2259.01|2266.88|2258.18|29
1625571060000|2021-07-06 11:31:00|2267.13|2258.43|2272.49|2263.79|2272.78|2264.08|2267.13|2258.43|32
1625571070000|2021-07-06 11:31:10|2272.6|2263.9|2273.68|2264.98|2276.16|2267.46|2272.6|2263.9|37
1625571080000|2021-07-06 11:31:20|2273.61|2264.91|2274.66|2265.96|2275.74|2267.04|2273.61|2264.91|37
1625571090000|2021-07-06 11:31:30|2274.95|2266.25|2275.39|2266.69|2275.41|2266.71|2274.22|2265.52|34
1625571100000|2021-07-06 11:31:40|2275.4|2266.7|2275.04|2266.34|2275.48|2266.78|2275.04|2266.34|27
1625571110000|2021-07-06 11:31:50|2274.82|2266.12|2274.04|2265.34|2275.08|2266.38|2274.04|2265.34|31
1625571120000|2021-07-06 11:32:00|2273.93|2265.23|2273.84|2265.14|2274.05|2265.35|2273.72|2265.02|31
1625571130000|2021-07-06 11:32:10|2273.83|2265.13|2275.14|2266.44|2275.14|2266.44|2273.79|2265.09|37
1625571140000|2021-07-06 11:32:20|2275.22|2266.52|2277.28|2268.58|2278.64|2269.94|2275.22|2266.52|38
1625571150000|2021-07-06 11:32:30|2277.13|2268.43|2278.07|2269.37|2278.48|2269.78|2276.85|2268.15|34
1625571160000|2021-07-06 11:32:40|2277.99|2269.29|2277.78|2269.08|2278.55|2269.85|2277.78|2269.08|34
1625571170000|2021-07-06 11:32:50|2277.76|2269.06|2275.96|2267.26|2277.88|2269.18|2275.96|2267.26|31
1625571180000|2021-07-06 11:33:00|2276.03|2267.33|2277.36|2268.66|2277.44|2268.74|2275.93|2267.23|35
1625571190000|2021-07-06 11:33:10|2277.39|2268.69|2275.6|2266.9|2277.39|2268.69|2275.6|2266.9|37
1625571200000|2021-07-06 11:33:20|2275.57|2266.87|2275.11|2266.41|2275.57|2266.87|2274.76|2266.06|36
1625571210000|2021-07-06 11:33:30|2275.19|2266.49|2274.81|2266.11|2275.89|2267.19|2274.75|2266.05|33
1625571220000|2021-07-06 11:33:40|2274.78|2266.08|2274.42|2265.72|2275.07|2266.37|2274.42|2265.72|22
1625571230000|2021-07-06 11:33:50|2274.38|2265.68|2274.73|2266.03|2274.8|2266.1|2274.38|2265.68|11
1625571240000|2021-07-06 11:34:00|2274.74|2266.04|2273.67|2264.97|2274.98|2266.28|2273.66|2264.96|18
1625571250000|2021-07-06 11:34:10|2273.65|2264.95|2273.67|2264.97|2273.68|2264.98|2273.31|2264.61|21
1625571260000|2021-07-06 11:34:20|2273.62|2264.92|2273.57|2264.87|2273.62|2264.92|2273.33|2264.63|15
1625571270000|2021-07-06 11:34:30|2273.49|2264.79|2273.56|2264.86|2273.56|2264.86|2273.41|2264.71|8
1625571280000|2021-07-06 11:34:40|2273.55|2264.85|2275.09|2266.39|2275.09|2266.39|2273.43|2264.73|18
1625571290000|2021-07-06 11:34:50|2274.86|2266.16|2273.48|2264.78|2275.13|2266.43|2273.39|2264.69|40
1625571300000|2021-07-06 11:35:00|2273.56|2264.86|2273.69|2264.99|2274.04|2265.34|2272.96|2264.26|32
1625571310000|2021-07-06 11:35:10|2273.48|2264.78|2273.28|2264.58|2273.6|2264.9|2273.16|2264.46|28
1625571320000|2021-07-06 11:35:20|2273.38|2264.68|2273.51|2264.81|2273.6|2264.9|2273.38|2264.68|23
1625571330000|2021-07-06 11:35:30|2273.54|2264.84|2273.19|2264.49|2273.59|2264.89|2273.01|2264.31|30
1625571340000|2021-07-06 11:35:40|2273.17|2264.47|2273.5|2264.8|2273.53|2264.83|2273.04|2264.34|28
1625571350000|2021-07-06 11:35:50|2273.49|2264.79|2274.13|2265.43|2275.17|2266.47|2273.24|2264.54|35
1625571360000|2021-07-06 11:36:00|2274.01|2265.31|2274.68|2265.98|2274.68|2265.98|2273.85|2265.15|39
1625571370000|2021-07-06 11:36:10|2274.67|2265.97|2274.59|2265.89|2274.76|2266.06|2274.55|2265.85|35
1625571380000|2021-07-06 11:36:20|2274.64|2265.94|2277.09|2268.39|2277.09|2268.39|2274.62|2265.92|35
1625571390000|2021-07-06 11:36:30|2277.02|2268.32|2276.17|2267.47|2277.33|2268.63|2275.79|2267.09|35
1625571400000|2021-07-06 11:36:40|2276.26|2267.56|2274.98|2266.28|2276.26|2267.56|2274.96|2266.26|34
1625571410000|2021-07-06 11:36:50|2275.12|2266.42|2275.56|2266.86|2275.7|2267|2274.92|2266.22|33
1625571420000|2021-07-06 11:37:00|2275.58|2266.88|2276.05|2267.35|2276.05|2267.35|2275.36|2266.66|29
1625571430000|2021-07-06 11:37:10|2276.03|2267.33|2276.57|2267.87|2276.83|2268.13|2276.02|2267.32|32
1625571440000|2021-07-06 11:37:20|2276.6|2267.9|2277.52|2268.82|2277.71|2269.01|2276.58|2267.88|29
1625571450000|2021-07-06 11:37:30|2277.56|2268.86|2277.72|2269.02|2277.81|2269.11|2277.08|2268.38|34
1625571460000|2021-07-06 11:37:40|2277.75|2269.05|2279.09|2270.39|2279.3|2270.6|2277.75|2269.05|34
1625571470000|2021-07-06 11:37:50|2279.14|2270.44|2279.22|2270.52|2279.58|2270.88|2279.14|2270.44|33
1625571480000|2021-07-06 11:38:00|2279.14|2270.44|2280.01|2271.31|2280.01|2271.31|2279.14|2270.44|26
1625571490000|2021-07-06 11:38:10|2279.83|2271.13|2279.5|2270.8|2280.15|2271.45|2279.5|2270.8|25
1625571500000|2021-07-06 11:38:20|2279.41|2270.71|2277.98|2269.28|2279.41|2270.71|2277.97|2269.27|31
1625571510000|2021-07-06 11:38:30|2277.9|2269.2|2277.9|2269.2|2277.99|2269.29|2277.83|2269.13|19
1625571520000|2021-07-06 11:38:40|2277.87|2269.17|2277.85|2269.15|2277.99|2269.29|2277.84|2269.14|17
1625571530000|2021-07-06 11:38:50|2277.97|2269.27|2278.85|2270.15|2279.02|2270.32|2277.97|2269.27|21
1625571540000|2021-07-06 11:39:00|2278.87|2270.17|2278.21|2269.51|2279.16|2270.46|2278.18|2269.48|31
1625571550000|2021-07-06 11:39:10|2278.16|2269.46|2277.93|2269.23|2278.23|2269.53|2277.82|2269.12|25
1625571560000|2021-07-06 11:39:20|2277.86|2269.16|2277.8|2269.1|2277.95|2269.25|2277.76|2269.06|18
1625571570000|2021-07-06 11:39:30|2277.82|2269.12|2277.88|2269.18|2277.94|2269.24|2277.77|2269.07|22
1625571580000|2021-07-06 11:39:40|2277.87|2269.17|2277.84|2269.14|2278.61|2269.91|2277.81|2269.11|19
1625571590000|2021-07-06 11:39:50|2277.85|2269.15|2278.13|2269.43|2278.21|2269.51|2277.77|2269.07|29
1625571600000|2021-07-06 11:40:00|2278.14|2269.44|2278.3|2269.6|2278.41|2269.71|2278.14|2269.44|29
1625571610000|2021-07-06 11:40:10|2278.31|2269.61|2279.15|2270.45|2279.15|2270.45|2278.31|2269.61|20
1625571620000|2021-07-06 11:40:20|2279.16|2270.46|2279.39|2270.69|2279.65|2270.95|2279.16|2270.46|31
1625571630000|2021-07-06 11:40:30|2279.41|2270.71|2279.86|2271.16|2279.95|2271.25|2279.19|2270.49|34
1625571640000|2021-07-06 11:40:40|2279.97|2271.27|2280.89|2272.19|2281.23|2272.53|2279.97|2271.27|32
1625571650000|2021-07-06 11:40:50|2280.92|2272.22|2280.41|2271.71|2281.05|2272.35|2280.41|2271.71|22
1625571660000|2021-07-06 11:41:00|2280.38|2271.68|2280.1|2271.4|2280.43|2271.73|2279.85|2271.15|33
1625571670000|2021-07-06 11:41:10|2280.09|2271.39|2279.92|2271.22|2280.09|2271.39|2279.63|2270.93|25
1625571680000|2021-07-06 11:41:20|2279.97|2271.27|2279.97|2271.27|2280.37|2271.67|2279.75|2271.05|28
1625571690000|2021-07-06 11:41:30|2279.99|2271.29|2280.33|2271.63|2280.33|2271.63|2279.81|2271.11|21
1625571700000|2021-07-06 11:41:40|2280.39|2271.69|2280.86|2272.16|2281.01|2272.31|2280.34|2271.64|29
1625571710000|2021-07-06 11:41:50|2280.91|2272.21|2282.81|2274.11|2283.02|2274.32|2280.86|2272.16|22
1625571720000|2021-07-06 11:42:00|2282.8|2274.1|2282.54|2273.84|2282.8|2274.1|2281.08|2272.38|31
1625571730000|2021-07-06 11:42:10|2282.39|2273.69|2282.43|2273.73|2282.53|2273.83|2282.33|2273.63|21
1625571740000|2021-07-06 11:42:20|2282.46|2273.76|2282.39|2273.69|2282.57|2273.87|2282.35|2273.65|21
1625571750000|2021-07-06 11:42:30|2282.38|2273.68|2281.29|2272.59|2282.41|2273.71|2281.01|2272.31|29
1625571760000|2021-07-06 11:42:40|2281.23|2272.53|2281.36|2272.66|2281.37|2272.67|2280.87|2272.17|32
1625571770000|2021-07-06 11:42:50|2281.35|2272.65|2280.85|2272.15|2281.47|2272.77|2280.77|2272.07|24
1625571780000|2021-07-06 11:43:00|2280.81|2272.11|2281.04|2272.34|2281.12|2272.42|2280.75|2272.05|18
1625571790000|2021-07-06 11:43:10|2281.07|2272.37|2280.93|2272.23|2281.13|2272.43|2280.81|2272.11|20
1625571800000|2021-07-06 11:43:20|2280.91|2272.21|2282.1|2273.4|2282.11|2273.41|2280.73|2272.03|33
1625571810000|2021-07-06 11:43:30|2282.11|2273.41|2282.16|2273.46|2282.21|2273.51|2282.11|2273.41|11
1625571820000|2021-07-06 11:43:40|2282.18|2273.48|2282.33|2273.63|2282.33|2273.63|2281.7|2273|27
1625571830000|2021-07-06 11:43:50|2282.39|2273.69|2280.61|2271.91|2282.47|2273.77|2280.59|2271.89|28
1625571840000|2021-07-06 11:44:00|2280.69|2271.99|2281.42|2272.72|2281.42|2272.72|2280.66|2271.96|22
1625571850000|2021-07-06 11:44:10|2281.52|2272.82|2282.59|2273.89|2282.8|2274.1|2281.52|2272.82|28
1625571860000|2021-07-06 11:44:20|2283.1|2274.4|2283.91|2275.21|2283.91|2275.21|2282.76|2274.06|29
1625571870000|2021-07-06 11:44:30|2284|2275.3|2284.32|2275.62|2284.63|2275.93|2283.28|2274.58|30
1625571880000|2021-07-06 11:44:40|2284.33|2275.63|2284.39|2275.69|2284.77|2276.07|2284.31|2275.61|35
1625571890000|2021-07-06 11:44:50|2284.72|2276.02|2285.34|2276.64|2285.34|2276.64|2283.98|2275.28|28
1625571900000|2021-07-06 11:45:00|2285.53|2276.83|2284.21|2275.51|2285.85|2277.15|2284.21|2275.51|30
1625571910000|2021-07-06 11:45:10|2284.03|2275.33|2285.79|2277.09|2285.96|2277.26|2283.81|2275.11|30
1625571920000|2021-07-06 11:45:20|2286|2277.3|2285.96|2277.26|2286.58|2277.88|2285.67|2276.97|36
1625571930000|2021-07-06 11:45:30|2285.99|2277.29|2287.59|2278.89|2287.59|2278.89|2285.98|2277.28|35
1625571940000|2021-07-06 11:45:40|2287.82|2279.12|2292.36|2283.66|2293.35|2284.65|2287.79|2279.09|36
1625571950000|2021-07-06 11:45:50|2292.29|2283.59|2293.15|2284.45|2293.15|2284.45|2291.29|2282.59|31
1625571960000|2021-07-06 11:46:00|2293.36|2284.66|2302.85|2294.15|2302.85|2294.15|2293.36|2284.66|40
1625571970000|2021-07-06 11:46:10|2302.98|2294.28|2300.52|2291.82|2303.24|2294.54|2300.52|2291.82|34
1625571980000|2021-07-06 11:46:20|2300.5|2291.8|2300.06|2291.36|2300.61|2291.91|2299.54|2290.84|33
1625571990000|2021-07-06 11:46:30|2299.75|2291.05|2300.61|2291.91|2300.72|2292.02|2299.75|2291.05|23
1625572000000|2021-07-06 11:46:40|2300.58|2291.88|2301.04|2292.34|2301.04|2292.34|2300.12|2291.42|27
1625572010000|2021-07-06 11:46:50|2300.95|2292.25|2303.69|2294.99|2303.76|2295.06|2300.95|2292.25|35
1625572020000|2021-07-06 11:47:00|2303.89|2295.19|2303.62|2294.92|2303.93|2295.23|2303.41|2294.71|33
1625572030000|2021-07-06 11:47:10|2303.56|2294.86|2304.15|2295.45|2304.18|2295.48|2301.82|2293.12|35
1625572040000|2021-07-06 11:47:20|2304.08|2295.38|2304.05|2295.35|2304.66|2295.96|2303.76|2295.06|34
1625572050000|2021-07-06 11:47:30|2304.12|2295.42|2304.08|2295.38|2304.55|2295.85|2303.85|2295.15|37
1625572060000|2021-07-06 11:47:40|2304.07|2295.37|2310.19|2301.49|2310.19|2301.49|2304.07|2295.37|40
1625572070000|2021-07-06 11:47:50|2310.03|2301.33|2309.95|2301.25|2311.21|2302.51|2308.82|2300.12|39
1625572080000|2021-07-06 11:48:00|2309.93|2301.23|2308.96|2300.26|2309.93|2301.23|2308.09|2299.39|37
1625572090000|2021-07-06 11:48:10|2309.08|2300.38|2309.47|2300.77|2310.24|2301.54|2308.35|2299.65|39
1625572100000|2021-07-06 11:48:20|2309.44|2300.74|2309.3|2300.6|2310.35|2301.65|2309.3|2300.6|36
1625572110000|2021-07-06 11:48:30|2308.75|2300.05|2308.63|2299.93|2308.97|2300.27|2307.93|2299.23|40
1625572120000|2021-07-06 11:48:40|2308.71|2300.01|2308.85|2300.15|2308.85|2300.15|2308.21|2299.51|30
1625572130000|2021-07-06 11:48:50|2308.89|2300.19|2310.09|2301.39|2312.17|2303.47|2308.69|2299.99|36
1625572140000|2021-07-06 11:49:00|2310.01|2301.31|2312.59|2303.89|2312.62|2303.92|2309.95|2301.25|33
1625572150000|2021-07-06 11:49:10|2312.39|2303.69|2311.68|2302.98|2312.58|2303.88|2311.58|2302.88|35
1625572160000|2021-07-06 11:49:20|2311.92|2303.22|2312.02|2303.32|2312.22|2303.52|2310.87|2302.17|34
1625572170000|2021-07-06 11:49:30|2312.16|2303.46|2311.99|2303.29|2312.16|2303.46|2311.43|2302.73|31
1625572180000|2021-07-06 11:49:40|2312|2303.3|2312.13|2303.43|2312.4|2303.7|2311.82|2303.12|32
1625572190000|2021-07-06 11:49:50|2311.89|2303.19|2312.5|2303.8|2312.52|2303.82|2310.87|2302.17|36
1625572200000|2021-07-06 11:50:00|2312.6|2303.9|2311.34|2302.64|2313.51|2304.81|2311.25|2302.55|35
1625572210000|2021-07-06 11:50:10|2311.47|2302.77|2310.93|2302.23|2311.57|2302.87|2310.66|2301.96|36
1625572220000|2021-07-06 11:50:20|2310.81|2302.11|2310.18|2301.48|2311.22|2302.52|2309.99|2301.29|32
1625572230000|2021-07-06 11:50:30|2309.47|2300.77|2308.36|2299.66|2309.47|2300.77|2307.89|2299.19|35
1625572240000|2021-07-06 11:50:40|2308.35|2299.65|2308.56|2299.86|2308.58|2299.88|2308.07|2299.37|31
1625572250000|2021-07-06 11:50:50|2308.49|2299.79|2310.31|2301.61|2310.5|2301.8|2307.92|2299.22|30
1625572260000|2021-07-06 11:51:00|2310.79|2302.09|2310.6|2301.9|2310.79|2302.09|2309.09|2300.39|32
1625572270000|2021-07-06 11:51:10|2310.64|2301.94|2312.44|2303.74|2312.79|2304.09|2310.46|2301.76|35
1625572280000|2021-07-06 11:51:20|2312.3|2303.6|2309.49|2300.79|2312.3|2303.6|2309.43|2300.73|35
1625572290000|2021-07-06 11:51:30|2309.47|2300.77|2307.98|2299.28|2309.51|2300.81|2307.98|2299.28|33
1625572300000|2021-07-06 11:51:40|2308.04|2299.34|2309.13|2300.43|2309.28|2300.58|2307.23|2298.53|34
1625572310000|2021-07-06 11:51:50|2309.11|2300.41|2306.57|2297.87|2309.13|2300.43|2306.48|2297.78|37
1625572320000|2021-07-06 11:52:00|2306.92|2298.22|2306.21|2297.51|2306.99|2298.29|2305.89|2297.19|39
1625572330000|2021-07-06 11:52:10|2306.28|2297.58|2307.57|2298.87|2307.84|2299.14|2306.24|2297.54|36
1625572340000|2021-07-06 11:52:20|2307.56|2298.86|2308.39|2299.69|2308.48|2299.78|2307.4|2298.7|31
1625572350000|2021-07-06 11:52:30|2308.31|2299.61|2306.24|2297.54|2308.31|2299.61|2306.01|2297.31|32
1625572360000|2021-07-06 11:52:40|2305.96|2297.26|2305.77|2297.07|2306.47|2297.77|2305.67|2296.97|34
1625572370000|2021-07-06 11:52:50|2305.79|2297.09|2307.15|2298.45|2308.29|2299.59|2305.65|2296.95|34
1625572380000|2021-07-06 11:53:00|2307.12|2298.42|2307.5|2298.8|2307.58|2298.88|2306.98|2298.28|25
1625572390000|2021-07-06 11:53:10|2307.55|2298.85|2307.99|2299.29|2308.39|2299.69|2307.45|2298.75|30
1625572400000|2021-07-06 11:53:20|2307.87|2299.17|2307.87|2299.17|2308.13|2299.43|2307.69|2298.99|36
1625572410000|2021-07-06 11:53:30|2307.88|2299.18|2307.9|2299.2|2308.18|2299.48|2307.73|2299.03|31
1625572420000|2021-07-06 11:53:40|2307.85|2299.15|2307.61|2298.91|2307.95|2299.25|2307.61|2298.91|32
1625572430000|2021-07-06 11:53:50|2307.67|2298.97|2306.82|2298.12|2307.67|2298.97|2306.69|2297.99|32
1625572440000|2021-07-06 11:54:00|2306.76|2298.06|2306.74|2298.04|2307.08|2298.38|2306.14|2297.44|21
1625572450000|2021-07-06 11:54:10|2306.72|2298.02|2304.84|2296.14|2306.72|2298.02|2304.71|2296.01|28
1625572460000|2021-07-06 11:54:20|2304.71|2296.01|2305.49|2296.79|2305.74|2297.04|2304.61|2295.91|29
1625572470000|2021-07-06 11:54:30|2305.46|2296.76|2305.25|2296.55|2305.46|2296.76|2304.92|2296.22|35
1625572480000|2021-07-06 11:54:40|2305.4|2296.7|2306.76|2298.06|2306.86|2298.16|2305.4|2296.7|33
1625572490000|2021-07-06 11:54:50|2307.58|2298.88|2307.7|2299|2307.94|2299.24|2307.48|2298.78|30
1625572500000|2021-07-06 11:55:00|2307.44|2298.74|2307.76|2299.06|2307.76|2299.06|2307.14|2298.44|30
1625572510000|2021-07-06 11:55:10|2307.77|2299.07|2309.14|2300.44|2309.16|2300.46|2307.61|2298.91|28
1625572520000|2021-07-06 11:55:20|2309.13|2300.43|2309.03|2300.33|2309.25|2300.55|2308.84|2300.14|36
1625572530000|2021-07-06 11:55:30|2308.99|2300.29|2309.5|2300.8|2309.79|2301.09|2308.99|2300.29|26
1625572540000|2021-07-06 11:55:40|2309.26|2300.56|2309.2|2300.5|2309.64|2300.94|2308.85|2300.15|28
1625572550000|2021-07-06 11:55:50|2309.21|2300.51|2309.63|2300.93|2309.87|2301.17|2309.15|2300.45|27
1625572560000|2021-07-06 11:56:00|2309.64|2300.94|2308.92|2300.22|2309.64|2300.94|2308.86|2300.16|27
1625572570000|2021-07-06 11:56:10|2308.88|2300.18|2309.02|2300.32|2309.08|2300.38|2308.4|2299.7|23
1625572580000|2021-07-06 11:56:20|2308.65|2299.95|2308.53|2299.83|2308.67|2299.97|2308.31|2299.61|15
1625572590000|2021-07-06 11:56:30|2308.6|2299.9|2308.31|2299.61|2308.65|2299.95|2308.31|2299.61|15
1625572600000|2021-07-06 11:56:40|2308.25|2299.55|2307.77|2299.07|2308.25|2299.55|2307.67|2298.97|15
1625572610000|2021-07-06 11:56:50|2307.76|2299.06|2306.82|2298.12|2307.76|2299.06|2306.82|2298.12|8
1625572620000|2021-07-06 11:57:00|2306.89|2298.19|2305.43|2296.73|2306.89|2298.19|2305.34|2296.64|26
1625572630000|2021-07-06 11:57:10|2305.46|2296.76|2305.2|2296.5|2305.46|2296.76|2305.2|2296.5|21
1625572640000|2021-07-06 11:57:20|2305.18|2296.48|2304.62|2295.92|2305.18|2296.48|2303.92|2295.22|32
1625572650000|2021-07-06 11:57:30|2304.57|2295.87|2303.86|2295.16|2304.59|2295.89|2303.86|2295.16|36
1625572660000|2021-07-06 11:57:40|2304.07|2295.37|2304.07|2295.37|2304.4|2295.7|2303.83|2295.13|22
1625572670000|2021-07-06 11:57:50|2304.21|2295.51|2303.93|2295.23|2304.38|2295.68|2303.61|2294.91|30
1625572680000|2021-07-06 11:58:00|2303.92|2295.22|2303.25|2294.55|2304.27|2295.57|2303.12|2294.42|32
1625572690000|2021-07-06 11:58:10|2303.18|2294.48|2301.07|2292.37|2303.18|2294.48|2301.07|2292.37|37
1625572700000|2021-07-06 11:58:20|2301.3|2292.6|2301.71|2293.01|2301.71|2293.01|2300.48|2291.78|35
1625572710000|2021-07-06 11:58:30|2301.8|2293.1|2301.73|2293.03|2302.28|2293.58|2301.69|2292.99|28
1625572720000|2021-07-06 11:58:40|2301.64|2292.94|2302.07|2293.37|2302.14|2293.44|2300.75|2292.05|34
1625572730000|2021-07-06 11:58:50|2301.95|2293.25|2301.8|2293.1|2302.09|2293.39|2301.54|2292.84|32
1625572740000|2021-07-06 11:59:00|2301.69|2292.99|2300.42|2291.72|2301.94|2293.24|2300.28|2291.58|30
1625572750000|2021-07-06 11:59:10|2300.35|2291.65|2299.26|2290.56|2300.35|2291.65|2299.14|2290.44|30
1625572760000|2021-07-06 11:59:20|2299.27|2290.57|2299.51|2290.81|2299.51|2290.81|2299.16|2290.46|19
1625572770000|2021-07-06 11:59:30|2299.48|2290.78|2298.86|2290.16|2299.48|2290.78|2298.8|2290.1|20
1625572780000|2021-07-06 11:59:40|2298.87|2290.17|2298.78|2290.08|2298.93|2290.23|2298.63|2289.93|30
1625572790000|2021-07-06 11:59:50|2298.74|2290.04|2298.52|2289.82|2298.78|2290.08|2298.03|2289.33|23
1625572800000|2021-07-06 12:00:00|2298.54|2289.84|2297.39|2288.69|2298.54|2289.84|2297|2288.3|31
1625572810000|2021-07-06 12:00:10|2296.73|2288.03|2294.28|2285.58|2296.87|2288.17|2294.28|2285.58|38
1625572820000|2021-07-06 12:00:20|2294.1|2285.4|2291.72|2283.02|2294.1|2285.4|2291.49|2282.79|36
1625572830000|2021-07-06 12:00:30|2291.34|2282.64|2288.52|2279.82|2291.34|2282.64|2284.49|2275.79|40
1625572840000|2021-07-06 12:00:40|2287.45|2278.75|2288.56|2279.86|2288.9|2280.2|2287.4|2278.7|39
1625572850000|2021-07-06 12:00:50|2288.54|2279.84|2290.11|2281.41|2290.11|2281.41|2287.24|2278.54|39
1625572860000|2021-07-06 12:01:00|2290.28|2281.58|2294.67|2285.97|2294.85|2286.15|2290.28|2281.58|38
1625572870000|2021-07-06 12:01:10|2295.02|2286.32|2293.79|2285.09|2296.47|2287.77|2293.79|2285.09|34
1625572880000|2021-07-06 12:01:20|2293.93|2285.23|2293.64|2284.94|2294.05|2285.35|2293.37|2284.67|32
1625572890000|2021-07-06 12:01:30|2293.52|2284.82|2296.03|2287.33|2296.03|2287.33|2293.47|2284.77|31
1625572900000|2021-07-06 12:01:40|2295.88|2287.18|2297.8|2289.1|2297.85|2289.15|2295.88|2287.18|36
1625572910000|2021-07-06 12:01:50|2297.82|2289.12|2297.28|2288.58|2297.82|2289.12|2296.83|2288.13|27
1625572920000|2021-07-06 12:02:00|2297.26|2288.56|2296.32|2287.62|2297.38|2288.68|2296.32|2287.62|32
1625572930000|2021-07-06 12:02:10|2295.92|2287.22|2293.61|2284.91|2295.92|2287.22|2293.27|2284.57|32
1625572940000|2021-07-06 12:02:20|2293.64|2284.94|2291.8|2283.1|2294.27|2285.57|2291.8|2283.1|27
1625572950000|2021-07-06 12:02:30|2292.22|2283.52|2290.13|2281.43|2292.59|2283.89|2290.13|2281.43|28
1625572960000|2021-07-06 12:02:40|2290.07|2281.37|2290.1|2281.4|2290.49|2281.79|2288.93|2280.23|31
1625572970000|2021-07-06 12:02:50|2290.02|2281.32|2291.14|2282.44|2291.46|2282.76|2289.93|2281.23|37
1625572980000|2021-07-06 12:03:00|2291.17|2282.47|2289.33|2280.63|2291.69|2282.99|2289.33|2280.63|34
1625572990000|2021-07-06 12:03:10|2289.55|2280.85|2287.84|2279.14|2290.07|2281.37|2287.84|2279.14|34
1625573000000|2021-07-06 12:03:20|2287.83|2279.13|2287.22|2278.52|2288.06|2279.36|2287.22|2278.52|30
1625573010000|2021-07-06 12:03:30|2287.2|2278.5|2287.05|2278.35|2287.44|2278.74|2286.77|2278.07|22
1625573020000|2021-07-06 12:03:40|2287.09|2278.39|2288.54|2279.84|2288.56|2279.86|2286.26|2277.56|27
1625573030000|2021-07-06 12:03:50|2288.42|2279.72|2286.95|2278.25|2288.43|2279.73|2286.73|2278.03|29
1625573040000|2021-07-06 12:04:00|2286.84|2278.14|2288.87|2280.17|2289.92|2281.22|2286.82|2278.12|30
1625573050000|2021-07-06 12:04:10|2288.9|2280.2|2288.95|2280.25|2288.95|2280.25|2288.41|2279.71|27
1625573060000|2021-07-06 12:04:20|2289.04|2280.34|2288.17|2279.47|2290.34|2281.64|2288.1|2279.4|31
1625573070000|2021-07-06 12:04:30|2288.25|2279.55|2287.25|2278.55|2288.76|2280.06|2287.03|2278.33|31
1625573080000|2021-07-06 12:04:40|2287.16|2278.46|2287.73|2279.03|2287.73|2279.03|2286.41|2277.71|33
1625573090000|2021-07-06 12:04:50|2287.88|2279.18|2287.08|2278.38|2288.25|2279.55|2287.08|2278.38|34
1625573100000|2021-07-06 12:05:00|2287.01|2278.31|2287.95|2279.25|2288.36|2279.66|2286.83|2278.13|24
1625573110000|2021-07-06 12:05:10|2288.26|2279.56|2288.1|2279.4|2288.42|2279.72|2287.96|2279.26|28
1625573120000|2021-07-06 12:05:20|2288.37|2279.67|2288.27|2279.57|2288.65|2279.95|2288.15|2279.45|21
1625573130000|2021-07-06 12:05:30|2288.3|2279.6|2289.59|2280.89|2289.83|2281.13|2288.27|2279.57|35
1625573140000|2021-07-06 12:05:40|2289.71|2281.01|2289.73|2281.03|2290.17|2281.47|2289.53|2280.83|21
1625573150000|2021-07-06 12:05:50|2289.7|2281|2289.69|2280.99|2289.74|2281.04|2289.5|2280.8|16
1625573160000|2021-07-06 12:06:00|2289.65|2280.95|2291.91|2283.21|2291.96|2283.26|2289.65|2280.95|21
1625573170000|2021-07-06 12:06:10|2292.03|2283.33|2292.39|2283.69|2293.21|2284.51|2292.03|2283.33|34
1625573180000|2021-07-06 12:06:20|2292.32|2283.62|2291.55|2282.85|2292.35|2283.65|2290.88|2282.18|30
1625573190000|2021-07-06 12:06:30|2291.44|2282.74|2293.4|2284.7|2293.51|2284.81|2291.35|2282.65|25
1625573200000|2021-07-06 12:06:40|2293.31|2284.61|2293.97|2285.27|2294.48|2285.78|2292.92|2284.22|34
1625573210000|2021-07-06 12:06:50|2294.04|2285.34|2293.58|2284.88|2294.15|2285.45|2292.98|2284.28|31
1625573220000|2021-07-06 12:07:00|2293.32|2284.62|2293.46|2284.76|2293.47|2284.77|2292.81|2284.11|37
1625573230000|2021-07-06 12:07:10|2293.29|2284.59|2291.69|2282.99|2293.76|2285.06|2291.55|2282.85|38
1625573240000|2021-07-06 12:07:20|2291.77|2283.07|2292.84|2284.14|2293.1|2284.4|2291.77|2283.07|37
1625573250000|2021-07-06 12:07:30|2293|2284.3|2293.02|2284.32|2293.16|2284.46|2292.89|2284.19|12
1625573260000|2021-07-06 12:07:40|2293.04|2284.34|2295.88|2287.18|2295.88|2287.18|2293.02|2284.32|30
1625573270000|2021-07-06 12:07:50|2295.93|2287.23|2296.65|2287.95|2297.5|2288.8|2295.93|2287.23|37
1625573280000|2021-07-06 12:08:00|2296.66|2287.96|2294.31|2285.61|2297.14|2288.44|2294.31|2285.61|35
1625573290000|2021-07-06 12:08:10|2294.33|2285.63|2295.71|2287.01|2295.71|2287.01|2294.32|2285.62|36
1625573300000|2021-07-06 12:08:20|2295.9|2287.2|2296.63|2287.93|2296.68|2287.98|2295.41|2286.71|26
1625573310000|2021-07-06 12:08:30|2296.62|2287.92|2295.88|2287.18|2296.62|2287.92|2295.86|2287.16|35
1625573320000|2021-07-06 12:08:40|2295.97|2287.27|2296.52|2287.82|2296.72|2288.02|2295.97|2287.27|18
1625573330000|2021-07-06 12:08:50|2296.54|2287.84|2296.78|2288.08|2296.88|2288.18|2296.34|2287.64|23
1625573340000|2021-07-06 12:09:00|2296.72|2288.02|2296.72|2288.02|2296.81|2288.11|2296.66|2287.96|20
1625573350000|2021-07-06 12:09:10|2296.69|2287.99|2297.06|2288.36|2297.09|2288.39|2296.67|2287.97|12
1625573360000|2021-07-06 12:09:20|2297.03|2288.33|2304.03|2295.33|2304.03|2295.33|2297.03|2288.33|20
1625573370000|2021-07-06 12:09:30|2304.18|2295.48|2306.88|2298.18|2306.88|2298.18|2303.98|2295.28|36
1625573380000|2021-07-06 12:09:40|2307.28|2298.58|2307.43|2298.73|2307.98|2299.28|2306.91|2298.21|34
1625573390000|2021-07-06 12:09:50|2307.53|2298.83|2307.09|2298.39|2307.78|2299.08|2306.71|2298.01|37
1625573400000|2021-07-06 12:10:00|2307.16|2298.46|2305.27|2296.57|2307.16|2298.46|2304.94|2296.24|39
1625573410000|2021-07-06 12:10:10|2305.48|2296.78|2306.53|2297.83|2306.56|2297.86|2305.3|2296.6|36
1625573420000|2021-07-06 12:10:20|2306.33|2297.63|2307.16|2298.46|2307.19|2298.49|2306.32|2297.62|29
1625573430000|2021-07-06 12:10:30|2307.18|2298.48|2309.46|2300.76|2309.63|2300.93|2306.93|2298.23|37
1625573440000|2021-07-06 12:10:40|2309.69|2300.99|2313.03|2304.33|2313.03|2304.33|2309.68|2300.98|35
1625573450000|2021-07-06 12:10:50|2313.31|2304.61|2318.5|2309.8|2320.86|2312.16|2313.31|2304.61|39
1625573460000|2021-07-06 12:11:00|2318.4|2309.7|2328.79|2320.09|2329.36|2320.66|2318.4|2309.7|36
1625573470000|2021-07-06 12:11:10|2328.63|2319.93|2335.46|2326.76|2336.03|2327.33|2328.01|2319.31|40
1625573480000|2021-07-06 12:11:20|2336.32|2327.62|2336.64|2327.94|2338.57|2329.87|2334.43|2325.73|32
1625573490000|2021-07-06 12:11:30|2336.46|2327.76|2333.82|2325.12|2336.46|2327.76|2333.05|2324.35|31
1625573500000|2021-07-06 12:11:40|2333.45|2324.75|2331.59|2322.89|2333.82|2325.12|2331.23|2322.53|19
1625573510000|2021-07-06 12:11:50|2331.78|2323.08|2331.19|2322.49|2332.8|2324.1|2331.19|2322.49|23
1625573520000|2021-07-06 12:12:00|2331.21|2322.51|2332.02|2323.32|2332.12|2323.42|2331.16|2322.46|18
1625573530000|2021-07-06 12:12:10|2331.8|2323.1|2329.81|2321.11|2331.83|2323.13|2329.66|2320.96|17
1625573540000|2021-07-06 12:12:20|2329.66|2320.96|2327.83|2319.13|2329.66|2320.96|2326.81|2318.11|27
1625573550000|2021-07-06 12:12:30|2327.44|2318.74|2326.06|2317.36|2328.47|2319.77|2326.06|2317.36|38
1625573560000|2021-07-06 12:12:40|2325.74|2317.04|2324.28|2315.58|2325.74|2317.04|2324.1|2315.4|37
1625573570000|2021-07-06 12:12:50|2323.82|2315.12|2325.16|2316.46|2326.52|2317.82|2322.38|2313.68|39
1625573580000|2021-07-06 12:13:00|2325.06|2316.36|2324.56|2315.86|2325.2|2316.5|2322.93|2314.23|36
1625573590000|2021-07-06 12:13:10|2324.54|2315.84|2321.91|2313.21|2324.7|2316|2321.88|2313.18|35
1625573600000|2021-07-06 12:13:20|2321.66|2312.96|2319.8|2311.1|2322.03|2313.33|2319.8|2311.1|38
1625573610000|2021-07-06 12:13:30|2319.66|2310.96|2319.81|2311.11|2321.87|2313.17|2318.86|2310.16|37
1625573620000|2021-07-06 12:13:40|2320.06|2311.36|2320.01|2311.31|2320.86|2312.16|2318.32|2309.62|34
1625573630000|2021-07-06 12:13:50|2320.19|2311.49|2321.19|2312.49|2321.45|2312.75|2319.96|2311.26|35
1625573640000|2021-07-06 12:14:00|2321.27|2312.57|2318.08|2309.38|2321.27|2312.57|2318.08|2309.38|37
1625573650000|2021-07-06 12:14:10|2318.09|2309.39|2318.75|2310.05|2319.31|2310.61|2317.72|2309.02|35
1625573660000|2021-07-06 12:14:20|2318.67|2309.97|2320.33|2311.63|2320.37|2311.67|2318.44|2309.74|33
1625573670000|2021-07-06 12:14:30|2320.44|2311.74|2319.94|2311.24|2320.44|2311.74|2319.33|2310.63|33
1625573680000|2021-07-06 12:14:40|2319.95|2311.25|2319.29|2310.59|2320|2311.3|2319.17|2310.47|29
1625573690000|2021-07-06 12:14:50|2319.65|2310.95|2319.61|2310.91|2320.28|2311.58|2319.31|2310.61|33
1625573700000|2021-07-06 12:15:00|2319.58|2310.88|2323.35|2314.65|2323.35|2314.65|2319.58|2310.88|31
1625573710000|2021-07-06 12:15:10|2323.19|2314.49|2323.28|2314.58|2324.03|2315.33|2323.19|2314.49|28
1625573720000|2021-07-06 12:15:20|2322.82|2314.12|2321.38|2312.68|2322.82|2314.12|2320.54|2311.84|36
1625573730000|2021-07-06 12:15:30|2321.35|2312.65|2319.62|2310.92|2321.37|2312.67|2319.02|2310.32|31
1625573740000|2021-07-06 12:15:40|2319.68|2310.98|2319.6|2310.9|2319.86|2311.16|2319.07|2310.37|32
1625573750000|2021-07-06 12:15:50|2319.67|2310.97|2318.4|2309.7|2319.8|2311.1|2318.36|2309.66|36
1625573760000|2021-07-06 12:16:00|2318.41|2309.71|2318.25|2309.55|2318.54|2309.84|2317.92|2309.22|27
1625573770000|2021-07-06 12:16:10|2318.35|2309.65|2319.03|2310.33|2319.34|2310.64|2318.35|2309.65|34
1625573780000|2021-07-06 12:16:20|2319.18|2310.48|2321.55|2312.85|2322.18|2313.48|2319.09|2310.39|34
1625573790000|2021-07-06 12:16:30|2321.59|2312.89|2318.79|2310.09|2321.59|2312.89|2318.75|2310.05|36
1625573800000|2021-07-06 12:16:40|2319.05|2310.35|2318.53|2309.83|2319.37|2310.67|2318.42|2309.72|38
1625573810000|2021-07-06 12:16:50|2318.57|2309.87|2318.82|2310.12|2318.88|2310.18|2318.13|2309.43|35
1625573820000|2021-07-06 12:17:00|2318.75|2310.05|2318.46|2309.76|2319.41|2310.71|2318.22|2309.52|32
1625573830000|2021-07-06 12:17:10|2318.59|2309.89|2318.53|2309.83|2318.67|2309.97|2318.4|2309.7|31
1625573840000|2021-07-06 12:17:20|2318.54|2309.84|2318.4|2309.7|2318.56|2309.86|2318.19|2309.49|31
1625573850000|2021-07-06 12:17:30|2318.42|2309.72|2318.22|2309.52|2318.43|2309.73|2318.15|2309.45|20
1625573860000|2021-07-06 12:17:40|2318.18|2309.48|2318.12|2309.42|2318.22|2309.52|2318.06|2309.36|24
1625573870000|2021-07-06 12:17:50|2317.99|2309.29|2316.93|2308.23|2317.99|2309.29|2316.86|2308.16|27
1625573880000|2021-07-06 12:18:00|2316.89|2308.19|2318.28|2309.58|2318.28|2309.58|2316.5|2307.8|26
1625573890000|2021-07-06 12:18:10|2318.1|2309.4|2320.02|2311.32|2320.23|2311.53|2317.92|2309.22|33
1625573900000|2021-07-06 12:18:20|2320.01|2311.31|2314.19|2305.49|2320.18|2311.48|2314.19|2305.49|38
1625573910000|2021-07-06 12:18:30|2314.1|2305.4|2314.64|2305.94|2315.82|2307.12|2313.71|2305.01|37
1625573920000|2021-07-06 12:18:40|2314.65|2305.95|2312.09|2303.39|2314.78|2306.08|2311.57|2302.87|30
1625573930000|2021-07-06 12:18:50|2312.55|2303.85|2311.34|2302.64|2313.63|2304.93|2311|2302.3|32
1625573940000|2021-07-06 12:19:00|2311.26|2302.56|2314.49|2305.79|2314.72|2306.02|2311.26|2302.56|36
1625573950000|2021-07-06 12:19:10|2314.5|2305.8|2315.63|2306.93|2316.71|2308.01|2314.5|2305.8|35
1625573960000|2021-07-06 12:19:20|2315.81|2307.11|2315.25|2306.55|2315.81|2307.11|2315.16|2306.46|34
1625573970000|2021-07-06 12:19:30|2315.17|2306.47|2315.64|2306.94|2315.79|2307.09|2314.96|2306.26|21
1625573980000|2021-07-06 12:19:40|2315.72|2307.02|2317.08|2308.38|2317.18|2308.48|2315.72|2307.02|19
1625573990000|2021-07-06 12:19:50|2317.2|2308.5|2316.72|2308.02|2317.2|2308.5|2316.43|2307.73|32
1625574000000|2021-07-06 12:20:00|2316.75|2308.05|2318.17|2309.47|2318.17|2309.47|2316.67|2307.97|32
1625574010000|2021-07-06 12:20:10|2318.43|2309.73|2320.35|2311.65|2320.94|2312.24|2318.04|2309.34|34
1625574020000|2021-07-06 12:20:20|2320.37|2311.67|2323.23|2314.53|2323.23|2314.53|2320.37|2311.67|27
1625574030000|2021-07-06 12:20:30|2323.25|2314.55|2323.59|2314.89|2323.65|2314.95|2323.14|2314.44|32
1625574040000|2021-07-06 12:20:40|2323.43|2314.73|2322.23|2313.53|2323.66|2314.96|2322.23|2313.53|23
1625574050000|2021-07-06 12:20:50|2321.75|2313.05|2320.15|2311.45|2321.75|2313.05|2318.79|2310.09|36
1625574060000|2021-07-06 12:21:00|2320.16|2311.46|2319.64|2310.94|2320.45|2311.75|2319.1|2310.4|31
1625574070000|2021-07-06 12:21:10|2319.61|2310.91|2320.27|2311.57|2320.27|2311.57|2319.34|2310.64|19
1625574080000|2021-07-06 12:21:20|2320.37|2311.67|2322.32|2313.62|2322.64|2313.94|2320.37|2311.67|31
1625574090000|2021-07-06 12:21:30|2322.21|2313.51|2321.02|2312.32|2322.21|2313.51|2320.88|2312.18|29
1625574100000|2021-07-06 12:21:40|2321.01|2312.31|2322.73|2314.03|2323.11|2314.41|2321.01|2312.31|30
1625574110000|2021-07-06 12:21:50|2322.66|2313.96|2321.54|2312.84|2322.66|2313.96|2321.46|2312.76|28
1625574120000|2021-07-06 12:22:00|2321.7|2313|2322.33|2313.63|2322.75|2314.05|2321.7|2313|26
1625574130000|2021-07-06 12:22:10|2322.76|2314.06|2321.04|2312.34|2323.13|2314.43|2320.77|2312.07|40
1625574140000|2021-07-06 12:22:20|2321.06|2312.36|2322.98|2314.28|2323.69|2314.99|2320.12|2311.42|39
1625574150000|2021-07-06 12:22:30|2322.9|2314.2|2321.7|2313|2323.06|2314.36|2321.09|2312.39|35
1625574160000|2021-07-06 12:22:40|2321.78|2313.08|2322.93|2314.23|2322.93|2314.23|2321.75|2313.05|38
1625574170000|2021-07-06 12:22:50|2322.96|2314.26|2323.03|2314.33|2323.64|2314.94|2322.85|2314.15|34
1625574180000|2021-07-06 12:23:00|2323.06|2314.36|2323.13|2314.43|2323.21|2314.51|2322.41|2313.71|38
1625574190000|2021-07-06 12:23:10|2322.93|2314.23|2323.22|2314.52|2323.83|2315.13|2322.83|2314.13|31
1625574200000|2021-07-06 12:23:20|2323.13|2314.43|2323.05|2314.35|2323.89|2315.19|2322.85|2314.15|30
1625574210000|2021-07-06 12:23:30|2323.04|2314.34|2322.39|2313.69|2323.2|2314.5|2322.39|2313.69|26
1625574220000|2021-07-06 12:23:40|2322.53|2313.83|2322|2313.3|2322.53|2313.83|2322|2313.3|27
1625574230000|2021-07-06 12:23:50|2322.05|2313.35|2322.2|2313.5|2322.33|2313.63|2321.98|2313.28|10
1625574240000|2021-07-06 12:24:00|2322.21|2313.51|2322.85|2314.15|2323.14|2314.44|2322.21|2313.51|23
1625574250000|2021-07-06 12:24:10|2322.84|2314.14|2321.64|2312.94|2322.84|2314.14|2321.44|2312.74|32
1625574260000|2021-07-06 12:24:20|2321.59|2312.89|2319.86|2311.16|2321.59|2312.89|2319.86|2311.16|23
1625574270000|2021-07-06 12:24:30|2319.94|2311.24|2317.76|2309.06|2319.94|2311.24|2317.16|2308.46|32
1625574280000|2021-07-06 12:24:40|2317.97|2309.27|2318.73|2310.03|2319.24|2310.54|2317.96|2309.26|27
1625574290000|2021-07-06 12:24:50|2318.7|2310|2318.49|2309.79|2320.42|2311.72|2318.49|2309.79|34
1625574300000|2021-07-06 12:25:00|2318.41|2309.71|2317.27|2308.57|2318.41|2309.71|2317.27|2308.57|37
1625574310000|2021-07-06 12:25:10|2317.07|2308.37|2319.78|2311.08|2319.78|2311.08|2316.94|2308.24|32
1625574320000|2021-07-06 12:25:20|2319.7|2311|2319.84|2311.14|2320.51|2311.81|2319.66|2310.96|32
1625574330000|2021-07-06 12:25:30|2319.85|2311.15|2321.05|2312.35|2322.04|2313.34|2319.85|2311.15|36
1625574340000|2021-07-06 12:25:40|2321.12|2312.42|2320.32|2311.62|2321.12|2312.42|2319.48|2310.78|32
1625574350000|2021-07-06 12:25:50|2320.34|2311.64|2320.06|2311.36|2320.49|2311.79|2320.06|2311.36|30
1625574360000|2021-07-06 12:26:00|2319.68|2310.98|2320.74|2312.04|2320.87|2312.17|2319.47|2310.77|32
1625574370000|2021-07-06 12:26:10|2320.72|2312.02|2321.14|2312.44|2321.57|2312.87|2320.72|2312.02|23
1625574380000|2021-07-06 12:26:20|2321.22|2312.52|2321.66|2312.96|2321.84|2313.14|2321.13|2312.43|27
1625574390000|2021-07-06 12:26:30|2321.81|2313.11|2323.22|2314.52|2323.77|2315.07|2321.81|2313.11|37
1625574400000|2021-07-06 12:26:40|2323.21|2314.51|2323.19|2314.49|2323.66|2314.96|2322.88|2314.18|27
1625574410000|2021-07-06 12:26:50|2323.22|2314.52|2323.21|2314.51|2323.43|2314.73|2322.75|2314.05|35
1625574420000|2021-07-06 12:27:00|2323.27|2314.57|2321.45|2312.75|2323.55|2314.85|2321.26|2312.56|31
1625574430000|2021-07-06 12:27:10|2321.46|2312.76|2322.16|2313.46|2322.55|2313.85|2321.46|2312.76|33
1625574440000|2021-07-06 12:27:20|2322.17|2313.47|2322.98|2314.28|2323.46|2314.76|2321.61|2312.91|35
1625574450000|2021-07-06 12:27:30|2323.07|2314.37|2323.73|2315.03|2323.85|2315.15|2322.57|2313.87|36
1625574460000|2021-07-06 12:27:40|2323.65|2314.95|2325.41|2316.71|2325.41|2316.71|2323.33|2314.63|37
1625574470000|2021-07-06 12:27:50|2325.44|2316.74|2325.23|2316.53|2325.76|2317.06|2324.57|2315.87|34
1625574480000|2021-07-06 12:28:00|2325.29|2316.59|2323.81|2315.11|2325.29|2316.59|2323.76|2315.06|38
1625574490000|2021-07-06 12:28:10|2323.82|2315.12|2325.73|2317.03|2325.8|2317.1|2323.82|2315.12|39
1625574500000|2021-07-06 12:28:20|2325.96|2317.26|2326.39|2317.69|2326.56|2317.86|2325.31|2316.61|37
1625574510000|2021-07-06 12:28:30|2326.33|2317.63|2327.29|2318.59|2328.07|2319.37|2326.33|2317.63|37
1625574520000|2021-07-06 12:28:40|2327.3|2318.6|2326.21|2317.51|2327.3|2318.6|2325.58|2316.88|37
1625574530000|2021-07-06 12:28:50|2326.18|2317.48|2326.6|2317.9|2327.2|2318.5|2326.18|2317.48|37
1625574540000|2021-07-06 12:29:00|2326.58|2317.88|2323.4|2314.7|2326.58|2317.88|2323.08|2314.38|36
1625574550000|2021-07-06 12:29:10|2323.3|2314.6|2322.59|2313.89|2323.36|2314.66|2322.48|2313.78|33
1625574560000|2021-07-06 12:29:20|2322.62|2313.92|2322.91|2314.21|2323.11|2314.41|2322.52|2313.82|34
1625574570000|2021-07-06 12:29:30|2322.9|2314.2|2322.75|2314.05|2323.05|2314.35|2321.93|2313.23|30
1625574580000|2021-07-06 12:29:40|2322.7|2314|2321.35|2312.65|2322.7|2314|2321.33|2312.63|32
1625574590000|2021-07-06 12:29:50|2321.28|2312.58|2324.81|2316.11|2324.81|2316.11|2321.23|2312.53|36
1625574600000|2021-07-06 12:30:00|2324.78|2316.08|2322.16|2313.46|2324.78|2316.08|2321.66|2312.96|38
1625574610000|2021-07-06 12:30:10|2322.13|2313.43|2321.77|2313.07|2322.45|2313.75|2321.77|2313.07|33
1625574620000|2021-07-06 12:30:20|2321.89|2313.19|2320.23|2311.53|2321.93|2313.23|2319.69|2310.99|31
1625574630000|2021-07-06 12:30:30|2320.24|2311.54|2320.88|2312.18|2321.04|2312.34|2319.28|2310.58|37
1625574640000|2021-07-06 12:30:40|2320.99|2312.29|2321.18|2312.48|2321.93|2313.23|2320.85|2312.15|34
1625574650000|2021-07-06 12:30:50|2321.25|2312.55|2320.95|2312.25|2321.59|2312.89|2320.88|2312.18|38
1625574660000|2021-07-06 12:31:00|2320.94|2312.24|2321.18|2312.48|2321.31|2312.61|2320.88|2312.18|33
1625574670000|2021-07-06 12:31:10|2321.17|2312.47|2321.07|2312.37|2321.31|2312.61|2320.92|2312.22|34
1625574680000|2021-07-06 12:31:20|2321.38|2312.68|2321.58|2312.88|2321.58|2312.88|2321.09|2312.39|28
1625574690000|2021-07-06 12:31:30|2321.63|2312.93|2321.22|2312.52|2322.11|2313.41|2321.06|2312.36|37
1625574700000|2021-07-06 12:31:40|2321.12|2312.42|2320.23|2311.53|2321.32|2312.62|2320.22|2311.52|29
1625574710000|2021-07-06 12:31:50|2320.29|2311.59|2320.23|2311.53|2320.83|2312.13|2320.06|2311.36|35
1625574720000|2021-07-06 12:32:00|2320.22|2311.52|2320.16|2311.46|2320.54|2311.84|2320.16|2311.46|29
1625574730000|2021-07-06 12:32:10|2320.48|2311.78|2322.17|2313.47|2322.18|2313.48|2319.95|2311.25|35
1625574740000|2021-07-06 12:32:20|2322.16|2313.46|2322.45|2313.75|2322.5|2313.8|2321.73|2313.03|35
1625574750000|2021-07-06 12:32:30|2322.6|2313.9|2324.38|2315.68|2324.42|2315.72|2322.14|2313.44|33
1625574760000|2021-07-06 12:32:40|2324.36|2315.66|2323.48|2314.78|2324.79|2316.09|2323.48|2314.78|32
1625574770000|2021-07-06 12:32:50|2323.27|2314.57|2322.83|2314.13|2323.63|2314.93|2322.57|2313.87|37
1625574780000|2021-07-06 12:33:00|2322.9|2314.2|2322.87|2314.17|2323.19|2314.49|2322.81|2314.11|21
1625574790000|2021-07-06 12:33:10|2322.9|2314.2|2322.8|2314.1|2323.38|2314.68|2322.78|2314.08|29
1625574800000|2021-07-06 12:33:20|2322.77|2314.07|2322.11|2313.41|2323.05|2314.35|2321.71|2313.01|31
1625574810000|2021-07-06 12:33:30|2322.12|2313.42|2322.48|2313.78|2322.53|2313.83|2321.92|2313.22|31
1625574820000|2021-07-06 12:33:40|2322.55|2313.85|2322.44|2313.74|2322.72|2314.02|2322.3|2313.6|19
1625574830000|2021-07-06 12:33:50|2322.68|2313.98|2323.46|2314.76|2323.6|2314.9|2322.68|2313.98|24
1625574840000|2021-07-06 12:34:00|2323.37|2314.67|2325.79|2317.09|2325.92|2317.22|2323.37|2314.67|28
1625574850000|2021-07-06 12:34:10|2325.81|2317.11|2325.95|2317.25|2326.57|2317.87|2325.81|2317.11|37
1625574860000|2021-07-06 12:34:20|2326.23|2317.53|2326.37|2317.67|2326.39|2317.69|2325.17|2316.47|31
1625574870000|2021-07-06 12:34:30|2326.42|2317.72|2326.32|2317.62|2326.7|2318|2325.77|2317.07|31
1625574880000|2021-07-06 12:34:40|2326.39|2317.69|2326.3|2317.6|2326.65|2317.95|2326.09|2317.39|21
1625574890000|2021-07-06 12:34:50|2326.31|2317.61|2325.71|2317.01|2326.7|2318|2325.52|2316.82|30
1625574900000|2021-07-06 12:35:00|2325.78|2317.08|2326|2317.3|2326.76|2318.06|2325.17|2316.47|38
1625574910000|2021-07-06 12:35:10|2325.18|2316.48|2323.75|2315.05|2325.91|2317.21|2323.66|2314.96|30
1625574920000|2021-07-06 12:35:20|2324.12|2315.42|2324.57|2315.87|2324.77|2316.07|2323.75|2315.05|34
1625574930000|2021-07-06 12:35:30|2324.52|2315.82|2324.2|2315.5|2324.57|2315.87|2324.08|2315.38|29
1625574940000|2021-07-06 12:35:40|2324.21|2315.51|2323.7|2315|2324.33|2315.63|2323.31|2314.61|24
1625574950000|2021-07-06 12:35:50|2323.63|2314.93|2322.64|2313.94|2323.63|2314.93|2322.64|2313.94|25
1625574960000|2021-07-06 12:36:00|2322.62|2313.92|2324.81|2316.11|2324.87|2316.17|2322.61|2313.91|26
1625574970000|2021-07-06 12:36:10|2324.85|2316.15|2322.48|2313.78|2324.98|2316.28|2322.34|2313.64|36
1625574980000|2021-07-06 12:36:20|2322.54|2313.84|2322.99|2314.29|2323.1|2314.4|2322.18|2313.48|31
1625574990000|2021-07-06 12:36:30|2323|2314.3|2322.84|2314.14|2323|2314.3|2322.66|2313.96|25
1625575000000|2021-07-06 12:36:40|2322.86|2314.16|2322.77|2314.07|2322.92|2314.22|2322.12|2313.42|22
1625575010000|2021-07-06 12:36:50|2322.66|2313.96|2323.45|2314.75|2323.64|2314.94|2322.33|2313.63|19
1625575020000|2021-07-06 12:37:00|2322.98|2314.28|2323.55|2314.85|2323.55|2314.85|2322.87|2314.17|23
1625575030000|2021-07-06 12:37:10|2323.54|2314.84|2323.74|2315.04|2324.09|2315.39|2323.43|2314.73|16
1625575040000|2021-07-06 12:37:20|2323.73|2315.03|2323.83|2315.13|2324.23|2315.53|2323.7|2315|20
1625575050000|2021-07-06 12:37:30|2323.56|2314.86|2322.78|2314.08|2323.56|2314.86|2322.65|2313.95|16
1625575060000|2021-07-06 12:37:40|2322.89|2314.19|2322.93|2314.23|2323.41|2314.71|2322.75|2314.05|15
1625575070000|2021-07-06 12:37:50|2323.03|2314.33|2322.45|2313.75|2323.43|2314.73|2322.15|2313.45|28
1625575080000|2021-07-06 12:38:00|2322.5|2313.8|2322.5|2313.8|2322.77|2314.07|2322.5|2313.8|11
1625575090000|2021-07-06 12:38:10|2322.47|2313.77|2323.83|2315.13|2323.87|2315.17|2322.2|2313.5|22
1625575100000|2021-07-06 12:38:20|2323.85|2315.15|2322.67|2313.97|2323.87|2315.17|2322.36|2313.66|22
1625575110000|2021-07-06 12:38:30|2322.54|2313.84|2322.49|2313.79|2323.14|2314.44|2322.36|2313.66|31
1625575120000|2021-07-06 12:38:40|2322.44|2313.74|2322.56|2313.86|2322.66|2313.96|2322.36|2313.66|18
1625575130000|2021-07-06 12:38:50|2322.54|2313.84|2321.28|2312.58|2322.54|2313.84|2321.28|2312.58|30
1625575140000|2021-07-06 12:39:00|2321.35|2312.65|2321.52|2312.82|2321.62|2312.92|2321.31|2312.61|15
1625575150000|2021-07-06 12:39:10|2321.45|2312.75|2321.52|2312.82|2321.52|2312.82|2321.17|2312.47|24
1625575160000|2021-07-06 12:39:20|2321.51|2312.81|2321.41|2312.71|2321.69|2312.99|2321.41|2312.71|5
1625575170000|2021-07-06 12:39:30|2321.48|2312.78|2321.12|2312.42|2322.93|2314.23|2321.12|2312.42|25
1625575180000|2021-07-06 12:39:40|2321.27|2312.57|2321.97|2313.27|2321.97|2313.27|2321.27|2312.57|28
1625575190000|2021-07-06 12:39:50|2321.77|2313.07|2321|2312.3|2321.77|2313.07|2321|2312.3|16
1625575200000|2021-07-06 12:40:00|2321.13|2312.43|2321.56|2312.86|2321.59|2312.89|2321.07|2312.37|24
1625575210000|2021-07-06 12:40:10|2321.59|2312.89|2321.46|2312.76|2321.65|2312.95|2321.42|2312.72|11
1625575220000|2021-07-06 12:40:20|2321.53|2312.83|2322.79|2314.09|2323.09|2314.39|2321.46|2312.76|21
1625575230000|2021-07-06 12:40:30|2322.91|2314.21|2321.56|2312.86|2322.91|2314.21|2321.56|2312.86|25
1625575240000|2021-07-06 12:40:40|2321.62|2312.92|2322.23|2313.53|2322.24|2313.54|2321.56|2312.86|19
1625575250000|2021-07-06 12:40:50|2322.28|2313.58|2323.2|2314.5|2323.4|2314.7|2322.18|2313.48|26
1625575260000|2021-07-06 12:41:00|2323.25|2314.55|2323.48|2314.78|2324.2|2315.5|2322.8|2314.1|39
1625575270000|2021-07-06 12:41:10|2323.56|2314.86|2322.93|2314.23|2323.61|2314.91|2322.89|2314.19|32
1625575280000|2021-07-06 12:41:20|2322.99|2314.29|2323.59|2314.89|2324.42|2315.72|2322.87|2314.17|26
1625575290000|2021-07-06 12:41:30|2323.68|2314.98|2323.27|2314.57|2324.04|2315.34|2322.78|2314.08|33
1625575300000|2021-07-06 12:41:40|2323.35|2314.65|2323.73|2315.03|2323.95|2315.25|2323.32|2314.62|26
1625575310000|2021-07-06 12:41:50|2323.69|2314.99|2323.12|2314.42|2323.78|2315.08|2323.12|2314.42|30
1625575320000|2021-07-06 12:42:00|2323.26|2314.56|2323.44|2314.74|2323.48|2314.78|2323.12|2314.42|19
1625575330000|2021-07-06 12:42:10|2323.28|2314.58|2323.44|2314.74|2323.44|2314.74|2322.41|2313.71|12
1625575340000|2021-07-06 12:42:20|2322.83|2314.13|2322.95|2314.25|2323.13|2314.43|2322.7|2314|24
1625575350000|2021-07-06 12:42:30|2323.15|2314.45|2323.08|2314.38|2323.25|2314.55|2322.91|2314.21|25
1625575360000|2021-07-06 12:42:40|2323.09|2314.39|2323.06|2314.36|2323.09|2314.39|2322.51|2313.81|35
1625575370000|2021-07-06 12:42:50|2322.97|2314.27|2323.68|2314.98|2323.94|2315.24|2322.62|2313.92|35
1625575380000|2021-07-06 12:43:00|2323.64|2314.94|2324.16|2315.46|2324.29|2315.59|2323.64|2314.94|23
1625575390000|2021-07-06 12:43:10|2324.42|2315.72|2325.09|2316.39|2325.34|2316.64|2324.29|2315.59|19
1625575400000|2021-07-06 12:43:20|2325.18|2316.48|2328.19|2319.49|2328.43|2319.73|2325.18|2316.48|28
1625575410000|2021-07-06 12:43:30|2328.23|2319.53|2332.48|2323.78|2332.51|2323.81|2328.23|2319.53|29
1625575420000|2021-07-06 12:43:40|2332|2323.3|2328.94|2320.24|2332.14|2323.44|2328.86|2320.16|29
1625575430000|2021-07-06 12:43:50|2329.02|2320.32|2329.08|2320.38|2329.08|2320.38|2328.11|2319.41|27
1625575440000|2021-07-06 12:44:00|2329.03|2320.33|2332.23|2323.53|2332.23|2323.53|2328.71|2320.01|21
1625575450000|2021-07-06 12:44:10|2332.26|2323.56|2332.82|2324.12|2334.45|2325.75|2331.66|2322.96|23
1625575460000|2021-07-06 12:44:20|2332.79|2324.09|2332.57|2323.87|2332.96|2324.26|2330.96|2322.26|27
1625575470000|2021-07-06 12:44:30|2332.69|2323.99|2331.64|2322.94|2332.69|2323.99|2331.47|2322.77|29
1625575480000|2021-07-06 12:44:40|2331.57|2322.87|2330.16|2321.46|2331.57|2322.87|2330.16|2321.46|32
1625575490000|2021-07-06 12:44:50|2330.22|2321.52|2331.54|2322.84|2331.56|2322.86|2330.22|2321.52|28
1625575500000|2021-07-06 12:45:00|2331.56|2322.86|2332.26|2323.56|2332.35|2323.65|2331.56|2322.86|26
1625575510000|2021-07-06 12:45:10|2332.51|2323.81|2331.48|2322.78|2333.01|2324.31|2331.46|2322.76|28
1625575520000|2021-07-06 12:45:20|2331.2|2322.5|2328.29|2319.59|2331.2|2322.5|2327.89|2319.19|36
1625575530000|2021-07-06 12:45:30|2328.3|2319.6|2328.31|2319.61|2328.53|2319.83|2328.09|2319.39|29
1625575540000|2021-07-06 12:45:40|2328.37|2319.67|2327.66|2318.96|2328.57|2319.87|2327.66|2318.96|36
1625575550000|2021-07-06 12:45:50|2327.62|2318.92|2327.33|2318.63|2327.64|2318.94|2326.67|2317.97|33
1625575560000|2021-07-06 12:46:00|2327.37|2318.67|2325.92|2317.22|2327.54|2318.84|2325.92|2317.22|38
1625575570000|2021-07-06 12:46:10|2325.9|2317.2|2324.93|2316.23|2325.96|2317.26|2324.44|2315.74|35
1625575580000|2021-07-06 12:46:20|2324.94|2316.24|2326.99|2318.29|2327.07|2318.37|2324.78|2316.08|39
1625575590000|2021-07-06 12:46:30|2326.98|2318.28|2326.79|2318.09|2327.62|2318.92|2326.4|2317.7|33
1625575600000|2021-07-06 12:46:40|2326.44|2317.74|2325.87|2317.17|2326.44|2317.74|2325.87|2317.17|26
1625575610000|2021-07-06 12:46:50|2326.01|2317.31|2326.1|2317.4|2326.23|2317.53|2326|2317.3|13
1625575620000|2021-07-06 12:47:00|2326.2|2317.5|2326.78|2318.08|2326.95|2318.25|2326.2|2317.5|17
1625575630000|2021-07-06 12:47:10|2326.79|2318.09|2327.07|2318.37|2327.18|2318.48|2326.66|2317.96|27
1625575640000|2021-07-06 12:47:20|2327.03|2318.33|2327.08|2318.38|2327.3|2318.6|2326.9|2318.2|26
1625575650000|2021-07-06 12:47:30|2327.13|2318.43|2327.91|2319.21|2328.11|2319.41|2327.1|2318.4|37
1625575660000|2021-07-06 12:47:40|2327.87|2319.17|2328.91|2320.21|2329.01|2320.31|2327.63|2318.93|30
1625575670000|2021-07-06 12:47:50|2328.86|2320.16|2328.92|2320.22|2329.13|2320.43|2328.54|2319.84|33
1625575680000|2021-07-06 12:48:00|2328.93|2320.23|2335.49|2326.79|2335.49|2326.79|2328.92|2320.22|38
1625575690000|2021-07-06 12:48:10|2335.53|2326.83|2335.15|2326.45|2336.62|2327.92|2333.52|2324.82|38
1625575700000|2021-07-06 12:48:20|2335.2|2326.5|2333.15|2324.45|2335.66|2326.96|2333.1|2324.4|35
1625575710000|2021-07-06 12:48:30|2333.12|2324.42|2330.95|2322.25|2333.2|2324.5|2330.95|2322.25|33
1625575720000|2021-07-06 12:48:40|2330.77|2322.07|2332.04|2323.34|2332.04|2323.34|2330.47|2321.77|30
1625575730000|2021-07-06 12:48:50|2331.98|2323.28|2334.21|2325.51|2334.32|2325.62|2331.93|2323.23|34
1625575740000|2021-07-06 12:49:00|2334.23|2325.53|2331.88|2323.18|2334.53|2325.83|2331.2|2322.5|28
1625575750000|2021-07-06 12:49:10|2331.67|2322.97|2330.62|2321.92|2331.87|2323.17|2330.62|2321.92|32
1625575760000|2021-07-06 12:49:20|2330.55|2321.85|2332.39|2323.69|2332.39|2323.69|2330.52|2321.82|30
1625575770000|2021-07-06 12:49:30|2332.4|2323.7|2332.47|2323.77|2332.73|2324.03|2331.89|2323.19|30
1625575780000|2021-07-06 12:49:40|2332.54|2323.84|2335.63|2326.93|2335.88|2327.18|2332.48|2323.78|37
1625575790000|2021-07-06 12:49:50|2335.51|2326.81|2334.36|2325.66|2335.86|2327.16|2333.32|2324.62|35
1625575800000|2021-07-06 12:50:00|2334.13|2325.43|2333.86|2325.16|2334.25|2325.55|2332.85|2324.15|38
1625575810000|2021-07-06 12:50:10|2333.97|2325.27|2335.96|2327.26|2336.7|2328|2333.67|2324.97|34
1625575820000|2021-07-06 12:50:20|2336.04|2327.34|2336.94|2328.24|2336.94|2328.24|2335.79|2327.09|31
1625575830000|2021-07-06 12:50:30|2336.91|2328.21|2337.52|2328.82|2338.09|2329.39|2336.31|2327.61|34
1625575840000|2021-07-06 12:50:40|2337.81|2329.11|2337.63|2328.93|2337.81|2329.11|2337.31|2328.61|23
1625575850000|2021-07-06 12:50:50|2337.61|2328.91|2336.01|2327.31|2338.15|2329.45|2335.99|2327.29|35
1625575860000|2021-07-06 12:51:00|2335.95|2327.25|2339.25|2330.55|2339.25|2330.55|2335.92|2327.22|37
1625575870000|2021-07-06 12:51:10|2339.47|2330.77|2337.35|2328.65|2339.47|2330.77|2337.28|2328.58|39
1625575880000|2021-07-06 12:51:20|2336.64|2327.94|2336.79|2328.09|2337.35|2328.65|2336.35|2327.65|35
1625575890000|2021-07-06 12:51:30|2336.78|2328.08|2339.75|2331.05|2340.16|2331.46|2336.64|2327.94|36
1625575900000|2021-07-06 12:51:40|2339.54|2330.84|2338.48|2329.78|2339.84|2331.14|2337.99|2329.29|36
1625575910000|2021-07-06 12:51:50|2338.98|2330.28|2339.37|2330.67|2339.53|2330.83|2338.42|2329.72|36
1625575920000|2021-07-06 12:52:00|2339.38|2330.68|2338.76|2330.06|2339.38|2330.68|2337.81|2329.11|34
1625575930000|2021-07-06 12:52:10|2338.66|2329.96|2337.76|2329.06|2338.66|2329.96|2337.74|2329.04|33
1625575940000|2021-07-06 12:52:20|2337.68|2328.98|2336.77|2328.07|2337.68|2328.98|2336.43|2327.73|33
1625575950000|2021-07-06 12:52:30|2336.79|2328.09|2335.52|2326.82|2336.95|2328.25|2335.28|2326.58|35
1625575960000|2021-07-06 12:52:40|2335.3|2326.6|2335.69|2326.99|2335.69|2326.99|2334.36|2325.66|34
1625575970000|2021-07-06 12:52:50|2336.08|2327.38|2335.65|2326.95|2337.07|2328.37|2335.63|2326.93|39
1625575980000|2021-07-06 12:53:00|2335.68|2326.98|2335.69|2326.99|2336.28|2327.58|2335.03|2326.33|39
1625575990000|2021-07-06 12:53:10|2335.63|2326.93|2334.57|2325.87|2336.38|2327.68|2334.48|2325.78|38
1625576000000|2021-07-06 12:53:20|2334.59|2325.89|2334.53|2325.83|2335.16|2326.46|2334.27|2325.57|39
1625576010000|2021-07-06 12:53:30|2334.52|2325.82|2334.41|2325.71|2334.68|2325.98|2334.41|2325.71|27
1625576020000|2021-07-06 12:53:40|2334.42|2325.72|2332.18|2323.48|2334.5|2325.8|2331.88|2323.18|28
1625576030000|2021-07-06 12:53:50|2332.37|2323.67|2333.66|2324.96|2334.22|2325.52|2332.37|2323.67|37
1625576040000|2021-07-06 12:54:00|2333.55|2324.85|2333.47|2324.77|2333.55|2324.85|2332.54|2323.84|27
1625576050000|2021-07-06 12:54:10|2333.62|2324.92|2333.91|2325.21|2333.92|2325.22|2333.48|2324.78|25
1625576060000|2021-07-06 12:54:20|2333.79|2325.09|2333.91|2325.21|2334.15|2325.45|2333.76|2325.06|30
1625576070000|2021-07-06 12:54:30|2333.92|2325.22|2332.97|2324.27|2334.64|2325.94|2332.78|2324.08|35
1625576080000|2021-07-06 12:54:40|2332.96|2324.26|2332.77|2324.07|2333.22|2324.52|2332.34|2323.64|35
1625576090000|2021-07-06 12:54:50|2332.8|2324.1|2330.89|2322.19|2333.1|2324.4|2330.88|2322.18|38
1625576100000|2021-07-06 12:55:00|2331.14|2322.44|2331.92|2323.22|2332.35|2323.65|2331.14|2322.44|37
1625576110000|2021-07-06 12:55:10|2331.83|2323.13|2331.65|2322.95|2331.97|2323.27|2331.02|2322.32|32
1625576120000|2021-07-06 12:55:20|2331.66|2322.96|2332.09|2323.39|2332.59|2323.89|2331.63|2322.93|39
1625576130000|2021-07-06 12:55:30|2332.13|2323.43|2333.82|2325.12|2333.89|2325.19|2331.7|2323|35
1625576140000|2021-07-06 12:55:40|2333.84|2325.14|2332.89|2324.19|2335.07|2326.37|2332.47|2323.77|36
1625576150000|2021-07-06 12:55:50|2332.87|2324.17|2333.03|2324.33|2333.2|2324.5|2332.75|2324.05|30
1625576160000|2021-07-06 12:56:00|2332.93|2324.23|2332.58|2323.88|2332.93|2324.23|2332.55|2323.85|25
1625576170000|2021-07-06 12:56:10|2332.6|2323.9|2330.45|2321.75|2332.64|2323.94|2330.43|2321.73|24
1625576180000|2021-07-06 12:56:20|2330.42|2321.72|2330.76|2322.06|2330.83|2322.13|2329.07|2320.37|36
1625576190000|2021-07-06 12:56:30|2330.78|2322.08|2329.98|2321.28|2331.08|2322.38|2329.98|2321.28|33
1625576200000|2021-07-06 12:56:40|2330.05|2321.35|2330.69|2321.99|2331.11|2322.41|2329.86|2321.16|37
1625576210000|2021-07-06 12:56:50|2330.64|2321.94|2331.13|2322.43|2331.27|2322.57|2330.64|2321.94|34
1625576220000|2021-07-06 12:57:00|2331.14|2322.44|2328.73|2320.03|2331.14|2322.44|2328.73|2320.03|32
1625576230000|2021-07-06 12:57:10|2328.5|2319.8|2328.43|2319.73|2328.62|2319.92|2328.29|2319.59|23
1625576240000|2021-07-06 12:57:20|2328.52|2319.82|2329.53|2320.83|2329.71|2321.01|2328.51|2319.81|24
1625576250000|2021-07-06 12:57:30|2329.46|2320.76|2329.43|2320.73|2329.71|2321.01|2329.39|2320.69|26
1625576260000|2021-07-06 12:57:40|2329.42|2320.72|2330.93|2322.23|2330.93|2322.23|2329.42|2320.72|26
1625576270000|2021-07-06 12:57:50|2331.02|2322.32|2330.72|2322.02|2331.08|2322.38|2330.38|2321.68|21
1625576280000|2021-07-06 12:58:00|2330.77|2322.07|2330.78|2322.08|2330.83|2322.13|2330.57|2321.87|20
1625576290000|2021-07-06 12:58:10|2330.62|2321.92|2331.07|2322.37|2331.28|2322.58|2330.55|2321.85|28
1625576300000|2021-07-06 12:58:20|2331.04|2322.34|2330.95|2322.25|2331.09|2322.39|2329.97|2321.27|31
1625576310000|2021-07-06 12:58:30|2331.04|2322.34|2331.74|2323.04|2332.17|2323.47|2331.04|2322.34|32
1625576320000|2021-07-06 12:58:40|2331.71|2323.01|2331.68|2322.98|2332.85|2324.15|2331.63|2322.93|34
1625576330000|2021-07-06 12:58:50|2331.66|2322.96|2331.98|2323.28|2332.58|2323.88|2331.02|2322.32|38
1625576340000|2021-07-06 12:59:00|2331.99|2323.29|2335.09|2326.39|2337.53|2328.83|2331.99|2323.29|36
1625576350000|2021-07-06 12:59:10|2335.17|2326.47|2335.81|2327.11|2335.81|2327.11|2335.17|2326.47|32
1625576360000|2021-07-06 12:59:20|2335.77|2327.07|2336.1|2327.4|2336.1|2327.4|2335.22|2326.52|28
1625576370000|2021-07-06 12:59:30|2336.17|2327.47|2336.38|2327.68|2337.08|2328.38|2336.11|2327.41|26
1625576380000|2021-07-06 12:59:40|2336.52|2327.82|2334.89|2326.19|2336.52|2327.82|2334.83|2326.13|31
1625576390000|2021-07-06 12:59:50|2335.08|2326.38|2335.24|2326.54|2335.64|2326.94|2334.72|2326.02|30
1625576400000|2021-07-06 13:00:00|2335.18|2326.48|2336.23|2327.53|2336.39|2327.69|2335.07|2326.37|30
1625576410000|2021-07-06 13:00:10|2336.3|2327.6|2336.27|2327.57|2336.71|2328.01|2336.2|2327.5|33
1625576420000|2021-07-06 13:00:20|2336.19|2327.49|2334.18|2325.48|2336.19|2327.49|2333.89|2325.19|37
1625576430000|2021-07-06 13:00:30|2334.13|2325.43|2333.53|2324.83|2334.23|2325.53|2333.18|2324.48|37
1625576440000|2021-07-06 13:00:40|2333.73|2325.03|2335.12|2326.42|2335.13|2326.43|2333.73|2325.03|35
1625576450000|2021-07-06 13:00:50|2335.32|2326.62|2335.01|2326.31|2335.38|2326.68|2334.35|2325.65|35
1625576460000|2021-07-06 13:01:00|2334.96|2326.26|2333.56|2324.86|2334.96|2326.26|2333.4|2324.7|36
1625576470000|2021-07-06 13:01:10|2333.26|2324.56|2332.07|2323.37|2333.26|2324.56|2332.07|2323.37|38
1625576480000|2021-07-06 13:01:20|2332.06|2323.36|2330.89|2322.19|2332.06|2323.36|2330.88|2322.18|36
1625576490000|2021-07-06 13:01:30|2330.88|2322.18|2330.6|2321.9|2330.93|2322.23|2330.27|2321.57|36
1625576500000|2021-07-06 13:01:40|2330.58|2321.88|2331.36|2322.66|2332.35|2323.65|2330.56|2321.86|35
1625576510000|2021-07-06 13:01:50|2331.42|2322.72|2332.29|2323.59|2332.82|2324.12|2331.42|2322.72|36
1625576520000|2021-07-06 13:02:00|2332.38|2323.68|2331.39|2322.69|2332.38|2323.68|2331.39|2322.69|26
1625576530000|2021-07-06 13:02:10|2331.44|2322.74|2330.35|2321.65|2331.44|2322.74|2330.35|2321.65|27
1625576540000|2021-07-06 13:02:20|2330.55|2321.85|2330.33|2321.63|2330.72|2322.02|2330.33|2321.63|33
1625576550000|2021-07-06 13:02:30|2330.36|2321.66|2331.8|2323.1|2331.82|2323.12|2330.36|2321.66|35
1625576560000|2021-07-06 13:02:40|2331.75|2323.05|2333.15|2324.45|2333.59|2324.89|2331.47|2322.77|33
1625576570000|2021-07-06 13:02:50|2333.29|2324.59|2335.95|2327.25|2335.95|2327.25|2333.18|2324.48|39
1625576580000|2021-07-06 13:03:00|2335.94|2327.24|2335.54|2326.84|2336.46|2327.76|2334.41|2325.71|36
1625576590000|2021-07-06 13:03:10|2335.95|2327.25|2335.13|2326.43|2335.96|2327.26|2334.98|2326.28|30
1625576600000|2021-07-06 13:03:20|2335.03|2326.33|2334.52|2325.82|2335.03|2326.33|2334.14|2325.44|32
1625576610000|2021-07-06 13:03:30|2334.55|2325.85|2337.52|2328.82|2337.98|2329.28|2334.55|2325.85|37
1625576620000|2021-07-06 13:03:40|2337.51|2328.81|2336.47|2327.77|2338.47|2329.77|2336.31|2327.61|34
1625576630000|2021-07-06 13:03:50|2336.41|2327.71|2335.81|2327.11|2336.44|2327.74|2335.4|2326.7|36
1625576640000|2021-07-06 13:04:00|2335.8|2327.1|2337.99|2329.29|2338.36|2329.66|2335.64|2326.94|33
1625576650000|2021-07-06 13:04:10|2338.02|2329.32|2337.89|2329.19|2338.31|2329.61|2337.45|2328.75|35
1625576660000|2021-07-06 13:04:20|2337.72|2329.02|2336.95|2328.25|2337.81|2329.11|2336.89|2328.19|34
1625576670000|2021-07-06 13:04:30|2337.08|2328.38|2336.77|2328.07|2337.14|2328.44|2336.36|2327.66|36
1625576680000|2021-07-06 13:04:40|2336.84|2328.14|2338.74|2330.04|2338.77|2330.07|2336.83|2328.13|25
1625576690000|2021-07-06 13:04:50|2338.72|2330.02|2339.54|2330.84|2339.9|2331.2|2338.63|2329.93|30
1625576700000|2021-07-06 13:05:00|2339.79|2331.09|2340.41|2331.71|2344.73|2336.03|2339.79|2331.09|40
1625576710000|2021-07-06 13:05:10|2340.25|2331.55|2341.41|2332.71|2341.41|2332.71|2340.25|2331.55|38
1625576720000|2021-07-06 13:05:20|2341.26|2332.56|2340.11|2331.41|2341.27|2332.57|2339.86|2331.16|35
1625576730000|2021-07-06 13:05:30|2339.96|2331.26|2340|2331.3|2340.21|2331.51|2339.63|2330.93|23
1625576740000|2021-07-06 13:05:40|2339.99|2331.29|2339.11|2330.41|2340.27|2331.57|2339.11|2330.41|22
1625576750000|2021-07-06 13:05:50|2339.1|2330.4|2337.83|2329.13|2339.21|2330.51|2337.65|2328.95|28
1625576760000|2021-07-06 13:06:00|2337.87|2329.17|2338.25|2329.55|2338.82|2330.12|2337.8|2329.1|28
1625576770000|2021-07-06 13:06:10|2338.06|2329.36|2336.73|2328.03|2338.38|2329.68|2336.73|2328.03|25
1625576780000|2021-07-06 13:06:20|2336.48|2327.78|2335.08|2326.38|2336.48|2327.78|2334.12|2325.42|35
1625576790000|2021-07-06 13:06:30|2334.85|2326.15|2334.67|2325.97|2335.49|2326.79|2334.42|2325.72|33
1625576800000|2021-07-06 13:06:40|2334.62|2325.92|2335.01|2326.31|2335.2|2326.5|2334.57|2325.87|33
1625576810000|2021-07-06 13:06:50|2335.1|2326.4|2335.28|2326.58|2335.65|2326.95|2334.77|2326.07|39
1625576820000|2021-07-06 13:07:00|2335.51|2326.81|2333.62|2324.92|2335.55|2326.85|2333.24|2324.54|37
1625576830000|2021-07-06 13:07:10|2333.61|2324.91|2335.3|2326.6|2336.61|2327.91|2333.61|2324.91|37
1625576840000|2021-07-06 13:07:20|2334.86|2326.16|2334.86|2326.16|2335.77|2327.07|2334.34|2325.64|38
1625576850000|2021-07-06 13:07:30|2334.85|2326.15|2334.63|2325.93|2335.21|2326.51|2334.13|2325.43|34
1625576860000|2021-07-06 13:07:40|2334.64|2325.94|2335.39|2326.69|2335.41|2326.71|2334.36|2325.66|35
1625576870000|2021-07-06 13:07:50|2335.38|2326.68|2334.89|2326.19|2335.49|2326.79|2334.4|2325.7|35
1625576880000|2021-07-06 13:08:00|2334.97|2326.27|2335.03|2326.33|2335.45|2326.75|2334.97|2326.27|31
1625576890000|2021-07-06 13:08:10|2334.77|2326.07|2335.25|2326.55|2335.85|2327.15|2334.7|2326|33
1625576900000|2021-07-06 13:08:20|2335.22|2326.52|2334.84|2326.14|2335.52|2326.82|2334.46|2325.76|36
1625576910000|2021-07-06 13:08:30|2334.98|2326.28|2334.65|2325.95|2335.23|2326.53|2334.36|2325.66|33
1625576920000|2021-07-06 13:08:40|2334.71|2326.01|2335.52|2326.82|2335.63|2326.93|2334.67|2325.97|30
1625576930000|2021-07-06 13:08:50|2335.47|2326.77|2334.54|2325.84|2335.59|2326.89|2334.54|2325.84|37
1625576940000|2021-07-06 13:09:00|2334.53|2325.83|2334.4|2325.7|2334.73|2326.03|2334.37|2325.67|31
1625576950000|2021-07-06 13:09:10|2334.42|2325.72|2333.87|2325.17|2334.42|2325.72|2333.62|2324.92|26
1625576960000|2021-07-06 13:09:20|2333.88|2325.18|2334.13|2325.43|2334.36|2325.66|2333.64|2324.94|29
1625576970000|2021-07-06 13:09:30|2334.14|2325.44|2334.08|2325.38|2334.21|2325.51|2333.83|2325.13|22
1625576980000|2021-07-06 13:09:40|2334.07|2325.37|2335.35|2326.65|2335.35|2326.65|2333.66|2324.96|23
1625576990000|2021-07-06 13:09:50|2335.53|2326.83|2335|2326.3|2337.28|2328.58|2335|2326.3|31
1625577000000|2021-07-06 13:10:00|2334.55|2325.85|2334.07|2325.37|2335.51|2326.81|2334.07|2325.37|34
1625577010000|2021-07-06 13:10:10|2334.08|2325.38|2334.94|2326.24|2335.21|2326.51|2333.97|2325.27|29
1625577020000|2021-07-06 13:10:20|2334.74|2326.04|2335.23|2326.53|2335.47|2326.77|2334.74|2326.04|29
1625577030000|2021-07-06 13:10:30|2335.43|2326.73|2336.44|2327.74|2336.57|2327.87|2335.43|2326.73|26
1625577040000|2021-07-06 13:10:40|2336.54|2327.84|2336.61|2327.91|2336.65|2327.95|2336.37|2327.67|22
1625577050000|2021-07-06 13:10:50|2336.64|2327.94|2335.76|2327.06|2336.64|2327.94|2335.76|2327.06|26
1625577060000|2021-07-06 13:11:00|2336.01|2327.31|2336.49|2327.79|2336.59|2327.89|2335.72|2327.02|32
1625577070000|2021-07-06 13:11:10|2336.42|2327.72|2335.83|2327.13|2336.73|2328.03|2335.7|2327|32
1625577080000|2021-07-06 13:11:20|2335.81|2327.11|2332.7|2324|2335.86|2327.16|2332.7|2324|32
1625577090000|2021-07-06 13:11:30|2332.64|2323.94|2332.68|2323.98|2332.83|2324.13|2331.91|2323.21|31
1625577100000|2021-07-06 13:11:40|2332.69|2323.99|2332.65|2323.95|2332.76|2324.06|2332.59|2323.89|14
1625577110000|2021-07-06 13:11:50|2332.6|2323.9|2332.79|2324.09|2332.79|2324.09|2332.11|2323.41|31
1625577120000|2021-07-06 13:12:00|2332.8|2324.1|2332.7|2324|2332.8|2324.1|2332.44|2323.74|19
1625577130000|2021-07-06 13:12:10|2332.57|2323.87|2332.46|2323.76|2332.74|2324.04|2332.46|2323.76|26
1625577140000|2021-07-06 13:12:20|2332.6|2323.9|2331.22|2322.52|2332.6|2323.9|2331.11|2322.41|21
1625577150000|2021-07-06 13:12:30|2330.6|2321.9|2330.05|2321.35|2330.6|2321.9|2329.88|2321.18|23
1625577160000|2021-07-06 13:12:40|2329.98|2321.28|2330.09|2321.39|2330.09|2321.39|2329.9|2321.2|10
1625577170000|2021-07-06 13:12:50|2330.05|2321.35|2330.79|2322.09|2331.37|2322.67|2330.05|2321.35|35
1625577180000|2021-07-06 13:13:00|2330.83|2322.13|2329.93|2321.23|2330.84|2322.14|2329.82|2321.12|32
1625577190000|2021-07-06 13:13:10|2329.92|2321.22|2330.15|2321.45|2330.26|2321.56|2329.31|2320.61|37
1625577200000|2021-07-06 13:13:20|2330.12|2321.42|2330.11|2321.41|2330.41|2321.71|2330.09|2321.39|24
1625577210000|2021-07-06 13:13:30|2330.13|2321.43|2330.13|2321.43|2330.21|2321.51|2329.92|2321.22|27
1625577220000|2021-07-06 13:13:40|2330.11|2321.41|2329.39|2320.69|2330.13|2321.43|2329.07|2320.37|29
1625577230000|2021-07-06 13:13:50|2329.4|2320.7|2329.43|2320.73|2329.48|2320.78|2329.31|2320.61|21
1625577240000|2021-07-06 13:14:00|2329.44|2320.74|2329.29|2320.59|2329.53|2320.83|2329.18|2320.48|25
1625577250000|2021-07-06 13:14:10|2329.3|2320.6|2329.14|2320.44|2329.73|2321.03|2329.06|2320.36|26
1625577260000|2021-07-06 13:14:20|2329.1|2320.4|2329.12|2320.42|2329.18|2320.48|2328.93|2320.23|14
1625577270000|2021-07-06 13:14:30|2329.09|2320.39|2326.06|2317.36|2329.15|2320.45|2326.06|2317.36|28
1625577280000|2021-07-06 13:14:40|2326.07|2317.37|2326.44|2317.74|2327.03|2318.33|2326.04|2317.34|37
1625577290000|2021-07-06 13:14:50|2326.31|2317.61|2325.43|2316.73|2327.39|2318.69|2325.43|2316.73|32
1625577300000|2021-07-06 13:15:00|2325.5|2316.8|2325.58|2316.88|2326.45|2317.75|2325.5|2316.8|32
1625577310000|2021-07-06 13:15:10|2325.6|2316.9|2322.95|2314.25|2325.6|2316.9|2322.95|2314.25|33
1625577320000|2021-07-06 13:15:20|2322.92|2314.22|2319.48|2310.78|2322.97|2314.27|2318.94|2310.24|39
1625577330000|2021-07-06 13:15:30|2320.33|2311.63|2320.83|2312.13|2321.42|2312.72|2320.33|2311.63|38
1625577340000|2021-07-06 13:15:40|2320.85|2312.15|2320.91|2312.21|2321.19|2312.49|2320.27|2311.57|34
1625577350000|2021-07-06 13:15:50|2320.93|2312.23|2320.8|2312.1|2321.18|2312.48|2320.77|2312.07|29
1625577360000|2021-07-06 13:16:00|2320.71|2312.01|2322.16|2313.46|2322.16|2313.46|2320.71|2312.01|28
1625577370000|2021-07-06 13:16:10|2322.25|2313.55|2322.72|2314.02|2322.96|2314.26|2322.16|2313.46|22
1625577380000|2021-07-06 13:16:20|2323.05|2314.35|2323.04|2314.34|2323.61|2314.91|2322.99|2314.29|25
1625577390000|2021-07-06 13:16:30|2323.62|2314.92|2323.26|2314.56|2323.76|2315.06|2322.59|2313.89|30
1625577400000|2021-07-06 13:16:40|2323.15|2314.45|2324.18|2315.48|2324.18|2315.48|2322.62|2313.92|31
1625577410000|2021-07-06 13:16:50|2323.72|2315.02|2324.93|2316.23|2324.96|2316.26|2323.72|2315.02|34
1625577420000|2021-07-06 13:17:00|2325.1|2316.4|2321.67|2312.97|2325.29|2316.59|2321.67|2312.97|37
1625577430000|2021-07-06 13:17:10|2321.64|2312.94|2324.54|2315.84|2324.54|2315.84|2321.34|2312.64|37
1625577440000|2021-07-06 13:17:20|2324.14|2315.44|2324.48|2315.78|2325.62|2316.92|2324.14|2315.44|37
1625577450000|2021-07-06 13:17:30|2324.55|2315.85|2323.62|2314.92|2324.81|2316.11|2322.68|2313.98|34
1625577460000|2021-07-06 13:17:40|2323.6|2314.9|2324.86|2316.16|2324.86|2316.16|2323.56|2314.86|33
1625577470000|2021-07-06 13:17:50|2324.81|2316.11|2324.21|2315.51|2324.84|2316.14|2324.15|2315.45|35
1625577480000|2021-07-06 13:18:00|2324.2|2315.5|2326.09|2317.39|2326.16|2317.46|2324.18|2315.48|34
1625577490000|2021-07-06 13:18:10|2326.12|2317.42|2325.15|2316.45|2326.12|2317.42|2324.9|2316.2|32
1625577500000|2021-07-06 13:18:20|2325.19|2316.49|2326.5|2317.8|2326.5|2317.8|2325.19|2316.49|33
1625577510000|2021-07-06 13:18:30|2326.37|2317.67|2325.62|2316.92|2326.55|2317.85|2325.48|2316.78|25
1625577520000|2021-07-06 13:18:40|2325.68|2316.98|2324.26|2315.56|2325.68|2316.98|2323.98|2315.28|28
1625577530000|2021-07-06 13:18:50|2324.48|2315.78|2326.42|2317.72|2326.42|2317.72|2324.48|2315.78|35
1625577540000|2021-07-06 13:19:00|2326.49|2317.79|2326.27|2317.57|2326.64|2317.94|2326.22|2317.52|25
1625577550000|2021-07-06 13:19:10|2326.17|2317.47|2326.95|2318.25|2326.95|2318.25|2325.98|2317.28|19
1625577560000|2021-07-06 13:19:20|2326.97|2318.27|2328.85|2320.15|2329.05|2320.35|2326.39|2317.69|33
1625577570000|2021-07-06 13:19:30|2328.81|2320.11|2328.11|2319.41|2328.81|2320.11|2328.06|2319.36|33
1625577580000|2021-07-06 13:19:40|2328.15|2319.45|2327.63|2318.93|2328.17|2319.47|2327|2318.3|38
1625577590000|2021-07-06 13:19:50|2327.51|2318.81|2327.86|2319.16|2327.9|2319.2|2327.37|2318.67|35
1625577600000|2021-07-06 13:20:00|2327.96|2319.26|2325.82|2317.12|2327.96|2319.26|2325.69|2316.99|37
1625577610000|2021-07-06 13:20:10|2325.7|2317|2326.28|2317.58|2326.78|2318.08|2325.7|2317|34
1625577620000|2021-07-06 13:20:20|2326.53|2317.83|2327.27|2318.57|2327.56|2318.86|2326.34|2317.64|36
1625577630000|2021-07-06 13:20:30|2327.19|2318.49|2328.94|2320.24|2329.18|2320.48|2327.06|2318.36|32
1625577640000|2021-07-06 13:20:40|2328.88|2320.18|2328.4|2319.7|2328.94|2320.24|2327.53|2318.83|35
1625577650000|2021-07-06 13:20:50|2328.46|2319.76|2328.21|2319.51|2328.7|2320|2327.54|2318.84|34
1625577660000|2021-07-06 13:21:00|2328.39|2319.69|2326.81|2318.11|2328.51|2319.81|2326|2317.3|37
1625577670000|2021-07-06 13:21:10|2326.8|2318.1|2327.37|2318.67|2327.48|2318.78|2326.58|2317.88|38
1625577680000|2021-07-06 13:21:20|2327.38|2318.68|2328.16|2319.46|2328.29|2319.59|2327.31|2318.61|30
1625577690000|2021-07-06 13:21:30|2328.07|2319.37|2327.37|2318.67|2328.07|2319.37|2326.94|2318.24|36
1625577700000|2021-07-06 13:21:40|2327.01|2318.31|2326.94|2318.24|2327.37|2318.67|2326.94|2318.24|37
1625577710000|2021-07-06 13:21:50|2326.95|2318.25|2327.29|2318.59|2327.68|2318.98|2326.94|2318.24|30
1625577720000|2021-07-06 13:22:00|2327.34|2318.64|2326.72|2318.02|2327.35|2318.65|2326.72|2318.02|31
1625577730000|2021-07-06 13:22:10|2326.73|2318.03|2326.35|2317.65|2326.73|2318.03|2326.31|2317.61|32
1625577740000|2021-07-06 13:22:20|2326.42|2317.72|2326.63|2317.93|2327.27|2318.57|2326.41|2317.71|31
1625577750000|2021-07-06 13:22:30|2326.61|2317.91|2326.35|2317.65|2326.61|2317.91|2326.31|2317.61|28
1625577760000|2021-07-06 13:22:40|2326.32|2317.62|2326.44|2317.74|2326.44|2317.74|2326.16|2317.46|28
1625577770000|2021-07-06 13:22:50|2326.82|2318.12|2326.46|2317.76|2327.42|2318.72|2326.05|2317.35|34
1625577780000|2021-07-06 13:23:00|2326.64|2317.94|2327.24|2318.54|2327.47|2318.77|2326.53|2317.83|33
1625577790000|2021-07-06 13:23:10|2327.26|2318.56|2327.49|2318.79|2327.54|2318.84|2327.06|2318.36|30
1625577800000|2021-07-06 13:23:20|2327.54|2318.84|2329.85|2321.15|2329.85|2321.15|2327.44|2318.74|35
1625577810000|2021-07-06 13:23:30|2329.81|2321.11|2329.02|2320.32|2329.83|2321.13|2328.98|2320.28|27
1625577820000|2021-07-06 13:23:40|2329|2320.3|2328.62|2319.92|2329|2320.3|2328.51|2319.81|25
1625577830000|2021-07-06 13:23:50|2328.6|2319.9|2329.26|2320.56|2329.55|2320.85|2328.6|2319.9|23
1625577840000|2021-07-06 13:24:00|2329.3|2320.6|2329.13|2320.43|2329.3|2320.6|2328.84|2320.14|24
1625577850000|2021-07-06 13:24:10|2329.12|2320.42|2328.1|2319.4|2329.12|2320.42|2327.71|2319.01|33
1625577860000|2021-07-06 13:24:20|2328.06|2319.36|2328.51|2319.81|2328.86|2320.16|2327.89|2319.19|32
1625577870000|2021-07-06 13:24:30|2328.39|2319.69|2328.33|2319.63|2328.48|2319.78|2328.25|2319.55|22
1625577880000|2021-07-06 13:24:40|2328.41|2319.71|2327.75|2319.05|2328.5|2319.8|2327.75|2319.05|19
1625577890000|2021-07-06 13:24:50|2327.49|2318.79|2327.58|2318.88|2328.01|2319.31|2327.44|2318.74|25
1625577900000|2021-07-06 13:25:00|2327.59|2318.89|2328.98|2320.28|2329.24|2320.54|2327.59|2318.89|30
1625577910000|2021-07-06 13:25:10|2328.95|2320.25|2328.12|2319.42|2329.02|2320.32|2328.12|2319.42|26
1625577920000|2021-07-06 13:25:20|2328.14|2319.44|2328.23|2319.53|2328.3|2319.6|2328.06|2319.36|29
1625577930000|2021-07-06 13:25:30|2328.16|2319.46|2328.47|2319.77|2328.5|2319.8|2328.13|2319.43|20
1625577940000|2021-07-06 13:25:40|2328.12|2319.42|2327.85|2319.15|2328.12|2319.42|2327.67|2318.97|33
1625577950000|2021-07-06 13:25:50|2327.75|2319.05|2327.25|2318.55|2327.75|2319.05|2327.22|2318.52|25
1625577960000|2021-07-06 13:26:00|2327.24|2318.54|2324.38|2315.68|2327.26|2318.56|2324.38|2315.68|35
1625577970000|2021-07-06 13:26:10|2324.14|2315.44|2324.14|2315.44|2324.87|2316.17|2323.88|2315.18|38
1625577980000|2021-07-06 13:26:20|2324.26|2315.56|2326.29|2317.59|2326.56|2317.86|2324.13|2315.43|31
1625577990000|2021-07-06 13:26:30|2326.14|2317.44|2325.73|2317.03|2326.75|2318.05|2325.25|2316.55|26
1625578000000|2021-07-06 13:26:40|2325.52|2316.82|2326|2317.3|2326.07|2317.37|2325.23|2316.53|27
1625578010000|2021-07-06 13:26:50|2326.01|2317.31|2325.9|2317.2|2326.07|2317.37|2325.62|2316.92|23
1625578020000|2021-07-06 13:27:00|2325.87|2317.17|2325.53|2316.83|2325.89|2317.19|2325.03|2316.33|26
1625578030000|2021-07-06 13:27:10|2326.22|2317.52|2327.83|2319.13|2328.18|2319.48|2326.22|2317.52|26
1625578040000|2021-07-06 13:27:20|2327.71|2319.01|2327.77|2319.07|2327.77|2319.07|2327.18|2318.48|24
1625578050000|2021-07-06 13:27:30|2328.24|2319.54|2328.81|2320.11|2329.85|2321.15|2327.77|2319.07|22
1625578060000|2021-07-06 13:27:40|2328.84|2320.14|2328.06|2319.36|2329.6|2320.9|2328.06|2319.36|26
1625578070000|2021-07-06 13:27:50|2327.98|2319.28|2328.51|2319.81|2328.57|2319.87|2327.96|2319.26|25
1625578080000|2021-07-06 13:28:00|2328.49|2319.79|2328.44|2319.74|2328.5|2319.8|2328.43|2319.73|12
1625578090000|2021-07-06 13:28:10|2328.45|2319.75|2329.66|2320.96|2329.66|2320.96|2328.44|2319.74|19
1625578100000|2021-07-06 13:28:20|2329.69|2320.99|2329.71|2321.01|2330.06|2321.36|2329.66|2320.96|18
1625578110000|2021-07-06 13:28:30|2329.69|2320.99|2329.74|2321.04|2329.81|2321.11|2329.54|2320.84|14
1625578120000|2021-07-06 13:28:40|2329.77|2321.07|2328.36|2319.66|2329.85|2321.15|2328.36|2319.66|15
1625578130000|2021-07-06 13:28:50|2328.37|2319.67|2328.6|2319.9|2328.64|2319.94|2328.37|2319.67|8
1625578140000|2021-07-06 13:29:00|2328.61|2319.91|2328.64|2319.94|2328.96|2320.26|2328.61|2319.91|12
1625578150000|2021-07-06 13:29:10|2328.6|2319.9|2328.46|2319.76|2328.6|2319.9|2328.46|2319.76|4
1625578160000|2021-07-06 13:29:20|2328.52|2319.82|2328.6|2319.9|2328.6|2319.9|2328.32|2319.62|5
1625578170000|2021-07-06 13:29:30|2328.52|2319.82|2328.59|2319.89|2328.59|2319.89|2328.52|2319.82|2
1625578180000|2021-07-06 13:29:40|2328.79|2320.09|2328.62|2319.92|2328.79|2320.09|2328.58|2319.88|8
1625578190000|2021-07-06 13:29:50|2328.61|2319.91|2328.52|2319.82|2328.62|2319.92|2328.37|2319.67|13
1625578200000|2021-07-06 13:30:00|2328.39|2319.69|2328.15|2319.45|2328.52|2319.82|2328.15|2319.45|17
1625578210000|2021-07-06 13:30:10|2327.79|2319.09|2327.74|2319.04|2327.88|2319.18|2327.73|2319.03|20
1625578220000|2021-07-06 13:30:20|2327.78|2319.08|2326.84|2318.14|2327.78|2319.08|2326.84|2318.14|16
1625578230000|2021-07-06 13:30:30|2326.98|2318.28|2326.24|2317.54|2326.98|2318.28|2326.13|2317.43|22
1625578240000|2021-07-06 13:30:40|2326.36|2317.66|2323.91|2315.21|2326.84|2318.14|2323.91|2315.21|19
1625578250000|2021-07-06 13:30:50|2324.04|2315.34|2323.39|2314.69|2324.04|2315.34|2323.28|2314.58|20
1625578260000|2021-07-06 13:31:00|2323.33|2314.63|2323.5|2314.8|2323.83|2315.13|2323.33|2314.63|19
1625578270000|2021-07-06 13:31:10|2323.49|2314.79|2322.87|2314.17|2323.49|2314.79|2322.87|2314.17|16
1625578280000|2021-07-06 13:31:20|2322.81|2314.11|2321.39|2312.69|2322.81|2314.11|2321.12|2312.42|19
1625578290000|2021-07-06 13:31:30|2320.91|2312.21|2320.69|2311.99|2321.29|2312.59|2320.44|2311.74|21
1625578300000|2021-07-06 13:31:40|2320.78|2312.08|2319.29|2310.59|2320.78|2312.08|2318.97|2310.27|25
1625578310000|2021-07-06 13:31:50|2319.76|2311.06|2319.32|2310.62|2319.91|2311.21|2319.21|2310.51|29
1625578320000|2021-07-06 13:32:00|2319.38|2310.68|2320.17|2311.47|2320.47|2311.77|2319.26|2310.56|26
1625578330000|2021-07-06 13:32:10|2320.15|2311.45|2320.42|2311.72|2320.56|2311.86|2320.15|2311.45|23
1625578340000|2021-07-06 13:32:20|2320.33|2311.63|2320.54|2311.84|2320.59|2311.89|2320.05|2311.35|22
1625578350000|2021-07-06 13:32:30|2320.58|2311.88|2322.16|2313.46|2322.17|2313.47|2320.58|2311.88|23
1625578360000|2021-07-06 13:32:40|2322.24|2313.54|2322.09|2313.39|2322.37|2313.67|2321.96|2313.26|17
1625578370000|2021-07-06 13:32:50|2321.93|2313.23|2321.87|2313.17|2322.31|2313.61|2321.87|2313.17|12
1625578380000|2021-07-06 13:33:00|2321.82|2313.12|2322.17|2313.47|2322.31|2313.61|2321.82|2313.12|14
1625578390000|2021-07-06 13:33:10|2322.24|2313.54|2322.53|2313.83|2322.69|2313.99|2322.23|2313.53|18
1625578400000|2021-07-06 13:33:20|2322.69|2313.99|2322.5|2313.8|2322.69|2313.99|2322.2|2313.5|16
1625578410000|2021-07-06 13:33:30|2322.54|2313.84|2321.44|2312.74|2322.63|2313.93|2321.44|2312.74|29
1625578420000|2021-07-06 13:33:40|2321.36|2312.66|2320.89|2312.19|2321.36|2312.66|2320.26|2311.56|29
1625578430000|2021-07-06 13:33:50|2320.83|2312.13|2320.97|2312.27|2321.12|2312.42|2320.28|2311.58|32
1625578440000|2021-07-06 13:34:00|2320.59|2311.89|2320.28|2311.58|2320.62|2311.92|2320.18|2311.48|30
1625578450000|2021-07-06 13:34:10|2320.19|2311.49|2319.67|2310.97|2320.43|2311.73|2319.65|2310.95|29
1625578460000|2021-07-06 13:34:20|2319.7|2311|2315.74|2307.04|2319.71|2311.01|2315.33|2306.63|33
1625578470000|2021-07-06 13:34:30|2315.76|2307.06|2317.54|2308.84|2317.64|2308.94|2315.71|2307.01|27
1625578480000|2021-07-06 13:34:40|2317.26|2308.56|2315.45|2306.75|2317.44|2308.74|2315.45|2306.75|38
1625578490000|2021-07-06 13:34:50|2315.47|2306.77|2312.5|2303.8|2315.53|2306.83|2312.42|2303.72|38
1625578500000|2021-07-06 13:35:00|2312.62|2303.92|2317.26|2308.56|2317.32|2308.62|2312.57|2303.87|38
1625578510000|2021-07-06 13:35:10|2317.49|2308.79|2317.41|2308.71|2318.01|2309.31|2317.41|2308.71|28
1625578520000|2021-07-06 13:35:20|2317.16|2308.46|2317.63|2308.93|2317.63|2308.93|2315.92|2307.22|35
1625578530000|2021-07-06 13:35:30|2317.39|2308.69|2316.49|2307.79|2318.39|2309.69|2316.49|2307.79|38
1625578540000|2021-07-06 13:35:40|2316.47|2307.77|2316.85|2308.15|2316.92|2308.22|2316.45|2307.75|36
1625578550000|2021-07-06 13:35:50|2316.84|2308.14|2316.95|2308.25|2317.22|2308.52|2316.8|2308.1|29
1625578560000|2021-07-06 13:36:00|2316.94|2308.24|2315.88|2307.18|2316.96|2308.26|2315.85|2307.15|31
1625578570000|2021-07-06 13:36:10|2315.55|2306.85|2313.18|2304.48|2315.57|2306.87|2312.92|2304.22|33
1625578580000|2021-07-06 13:36:20|2313.2|2304.5|2314.57|2305.87|2314.57|2305.87|2313.2|2304.5|36
1625578590000|2021-07-06 13:36:30|2314.56|2305.86|2315.21|2306.51|2315.21|2306.51|2314.56|2305.86|29
1625578600000|2021-07-06 13:36:40|2315.27|2306.57|2314.06|2305.36|2315.27|2306.57|2313.96|2305.26|29
1625578610000|2021-07-06 13:36:50|2314.04|2305.34|2314.32|2305.62|2314.32|2305.62|2313.01|2304.31|31
1625578620000|2021-07-06 13:37:00|2314.42|2305.72|2314.5|2305.8|2314.54|2305.84|2314.36|2305.66|28
1625578630000|2021-07-06 13:37:10|2314.49|2305.79|2314.88|2306.18|2314.94|2306.24|2314.49|2305.79|23
1625578640000|2021-07-06 13:37:20|2314.92|2306.22|2315.24|2306.54|2315.3|2306.6|2314.78|2306.08|17
1625578650000|2021-07-06 13:37:30|2315.26|2306.56|2314.97|2306.27|2315.45|2306.75|2314.94|2306.24|32
1625578660000|2021-07-06 13:37:40|2314.93|2306.23|2315.24|2306.54|2315.45|2306.75|2314.93|2306.23|31
1625578670000|2021-07-06 13:37:50|2315.23|2306.53|2316.55|2307.85|2316.69|2307.99|2315.19|2306.49|34
1625578680000|2021-07-06 13:38:00|2316.24|2307.54|2317.23|2308.53|2317.23|2308.53|2315.5|2306.8|39
1625578690000|2021-07-06 13:38:10|2317.33|2308.63|2316.96|2308.26|2317.5|2308.8|2316.96|2308.26|27
1625578700000|2021-07-06 13:38:20|2316.65|2307.95|2317.44|2308.74|2317.73|2309.03|2315.26|2306.56|38
1625578710000|2021-07-06 13:38:30|2317.25|2308.55|2315.12|2306.42|2317.25|2308.55|2314.79|2306.09|36
1625578720000|2021-07-06 13:38:40|2315.07|2306.37|2316.75|2308.05|2316.75|2308.05|2315.07|2306.37|36
1625578730000|2021-07-06 13:38:50|2316.77|2308.07|2315.43|2306.73|2316.78|2308.08|2315.24|2306.54|31
1625578740000|2021-07-06 13:39:00|2315.49|2306.79|2315.33|2306.63|2315.74|2307.04|2315.32|2306.62|33
1625578750000|2021-07-06 13:39:10|2315.34|2306.64|2316.16|2307.46|2316.29|2307.59|2315.23|2306.53|36
1625578760000|2021-07-06 13:39:20|2316.14|2307.44|2314.92|2306.22|2316.27|2307.57|2314.92|2306.22|20
1625578770000|2021-07-06 13:39:30|2314.95|2306.25|2315.36|2306.66|2315.7|2307|2314.95|2306.25|36
1625578780000|2021-07-06 13:39:40|2315.34|2306.64|2315.07|2306.37|2315.38|2306.68|2314.86|2306.16|29
1625578790000|2021-07-06 13:39:50|2315.03|2306.33|2313.94|2305.24|2315.5|2306.8|2313.94|2305.24|36
1625578800000|2021-07-06 13:40:00|2313.96|2305.26|2314.83|2306.13|2314.87|2306.17|2313.89|2305.19|31
1625578810000|2021-07-06 13:40:10|2314.89|2306.19|2315.4|2306.7|2315.62|2306.92|2314.81|2306.11|31
1625578820000|2021-07-06 13:40:20|2315.42|2306.72|2315.56|2306.86|2315.65|2306.95|2315.41|2306.71|32
1625578830000|2021-07-06 13:40:30|2315.54|2306.84|2314.24|2305.54|2316.23|2307.53|2314.24|2305.54|35
1625578840000|2021-07-06 13:40:40|2314.46|2305.76|2315.21|2306.51|2315.44|2306.74|2314.3|2305.6|37
1625578850000|2021-07-06 13:40:50|2315.2|2306.5|2314.17|2305.47|2315.36|2306.66|2314.17|2305.47|29
1625578860000|2021-07-06 13:41:00|2314.18|2305.48|2314.59|2305.89|2314.59|2305.89|2314.12|2305.42|33
1625578870000|2021-07-06 13:41:10|2314.57|2305.87|2314.05|2305.35|2314.7|2306|2313.92|2305.22|32
1625578880000|2021-07-06 13:41:20|2314.04|2305.34|2313.3|2304.6|2314.11|2305.41|2313.3|2304.6|25
1625578890000|2021-07-06 13:41:30|2313.18|2304.48|2311.95|2303.25|2313.28|2304.58|2311.86|2303.16|30
1625578900000|2021-07-06 13:41:40|2311.51|2302.81|2310.97|2302.27|2311.58|2302.88|2310.37|2301.67|35
1625578910000|2021-07-06 13:41:50|2310.88|2302.18|2311.74|2303.04|2311.74|2303.04|2310.59|2301.89|33
1625578920000|2021-07-06 13:42:00|2311.39|2302.69|2313.2|2304.5|2313.24|2304.54|2311.27|2302.57|40
1625578930000|2021-07-06 13:42:10|2313.22|2304.52|2313.27|2304.57|2313.35|2304.65|2312.06|2303.36|36
1625578940000|2021-07-06 13:42:20|2313.18|2304.48|2313.35|2304.65|2313.44|2304.74|2312.42|2303.72|36
1625578950000|2021-07-06 13:42:30|2313.34|2304.64|2313.16|2304.46|2313.71|2305.01|2312.93|2304.23|35
1625578960000|2021-07-06 13:42:40|2313.22|2304.52|2311.92|2303.22|2313.49|2304.79|2311.92|2303.22|36
1625578970000|2021-07-06 13:42:50|2311.7|2303|2310.98|2302.28|2311.7|2303|2310.23|2301.53|36
1625578980000|2021-07-06 13:43:00|2311.08|2302.38|2311.9|2303.2|2312.37|2303.67|2310.78|2302.08|38
1625578990000|2021-07-06 13:43:10|2312.32|2303.62|2312.64|2303.94|2312.64|2303.94|2311.94|2303.24|29
1625579000000|2021-07-06 13:43:20|2312.62|2303.92|2311.9|2303.2|2312.87|2304.17|2311.71|2303.01|28
1625579010000|2021-07-06 13:43:30|2312.74|2304.04|2311.95|2303.25|2312.74|2304.04|2311.9|2303.2|34
1625579020000|2021-07-06 13:43:40|2311.87|2303.17|2311.85|2303.15|2311.89|2303.19|2311.53|2302.83|28
1625579030000|2021-07-06 13:43:50|2311.82|2303.12|2311.72|2303.02|2311.82|2303.12|2311.49|2302.79|29
1625579040000|2021-07-06 13:44:00|2311.73|2303.03|2311.42|2302.72|2311.86|2303.16|2311.4|2302.7|19
1625579050000|2021-07-06 13:44:10|2311.41|2302.71|2310.64|2301.94|2311.41|2302.71|2310.59|2301.89|21
1625579060000|2021-07-06 13:44:20|2310.61|2301.91|2310.75|2302.05|2310.81|2302.11|2310.5|2301.8|26
1625579070000|2021-07-06 13:44:30|2310.81|2302.11|2307.23|2298.53|2310.81|2302.11|2306.09|2297.39|36
1625579080000|2021-07-06 13:44:40|2307.22|2298.52|2308.75|2300.05|2308.75|2300.05|2307.1|2298.4|31
1625579090000|2021-07-06 13:44:50|2308.54|2299.84|2307.45|2298.75|2308.91|2300.21|2307.31|2298.61|32
1625579100000|2021-07-06 13:45:00|2307.5|2298.8|2308.23|2299.53|2308.23|2299.53|2306.69|2297.99|38
1625579110000|2021-07-06 13:45:10|2308.29|2299.59|2309.38|2300.68|2309.62|2300.92|2308.29|2299.59|33
1625579120000|2021-07-06 13:45:20|2309.05|2300.35|2308.24|2299.54|2309.05|2300.35|2307.5|2298.8|36
1625579130000|2021-07-06 13:45:30|2308.3|2299.6|2309.26|2300.56|2309.73|2301.03|2308.11|2299.41|35
1625579140000|2021-07-06 13:45:40|2309.3|2300.6|2309.93|2301.23|2310|2301.3|2309.19|2300.49|30
1625579150000|2021-07-06 13:45:50|2309.96|2301.26|2308.97|2300.27|2310.11|2301.41|2308.82|2300.12|34
1625579160000|2021-07-06 13:46:00|2308.89|2300.19|2309.57|2300.87|2309.57|2300.87|2308.86|2300.16|31
1625579170000|2021-07-06 13:46:10|2309.52|2300.82|2311.32|2302.62|2311.32|2302.62|2309.52|2300.82|32
1625579180000|2021-07-06 13:46:20|2311.42|2302.72|2312.07|2303.37|2312.14|2303.44|2311.42|2302.72|37
1625579190000|2021-07-06 13:46:30|2312.08|2303.38|2311.98|2303.28|2312.34|2303.64|2311.65|2302.95|28
1625579200000|2021-07-06 13:46:40|2312.04|2303.34|2310.7|2302|2312.04|2303.34|2310.7|2302|34
1625579210000|2021-07-06 13:46:50|2310.72|2302.02|2311.91|2303.21|2311.91|2303.21|2310.72|2302.02|29
1625579220000|2021-07-06 13:47:00|2311.57|2302.87|2311.6|2302.9|2311.65|2302.95|2311.11|2302.41|28
1625579230000|2021-07-06 13:47:10|2311.62|2302.92|2312.17|2303.47|2312.19|2303.49|2311.62|2302.92|21
1625579240000|2021-07-06 13:47:20|2312.43|2303.73|2312.66|2303.96|2312.82|2304.12|2312.43|2303.73|22
1625579250000|2021-07-06 13:47:30|2312.7|2304|2312.68|2303.98|2312.85|2304.15|2312.6|2303.9|25
1625579260000|2021-07-06 13:47:40|2312.69|2303.99|2312.65|2303.95|2312.81|2304.11|2312.57|2303.87|22
1625579270000|2021-07-06 13:47:50|2312.69|2303.99|2312.7|2304|2312.84|2304.14|2312.46|2303.76|31
1625579280000|2021-07-06 13:48:00|2312.69|2303.99|2311.99|2303.29|2312.73|2304.03|2311.99|2303.29|33
1625579290000|2021-07-06 13:48:10|2311.83|2303.13|2307.68|2298.98|2311.84|2303.14|2306.97|2298.27|37
1625579300000|2021-07-06 13:48:20|2308.12|2299.42|2307.93|2299.23|2308.16|2299.46|2307.16|2298.46|34
1625579310000|2021-07-06 13:48:30|2307.86|2299.16|2306.83|2298.13|2307.86|2299.16|2306.36|2297.66|29
1625579320000|2021-07-06 13:48:40|2306.84|2298.14|2306.36|2297.66|2307.01|2298.31|2306.36|2297.66|32
1625579330000|2021-07-06 13:48:50|2306.53|2297.83|2307.04|2298.34|2307.35|2298.65|2306.46|2297.76|27
1625579340000|2021-07-06 13:49:00|2307.18|2298.48|2306.91|2298.21|2307.61|2298.91|2306.91|2298.21|28
1625579350000|2021-07-06 13:49:10|2306.44|2297.74|2296.77|2288.07|2306.48|2297.78|2296.77|2288.07|30
1625579360000|2021-07-06 13:49:20|2297.74|2289.04|2294.27|2285.57|2299.73|2291.03|2294.09|2285.39|39
1625579370000|2021-07-06 13:49:30|2294.17|2285.47|2290.79|2282.09|2294.17|2285.47|2290.5|2281.8|39
1625579380000|2021-07-06 13:49:40|2290.73|2282.03|2294.63|2285.93|2294.8|2286.1|2290.55|2281.85|38
1625579390000|2021-07-06 13:49:50|2294.91|2286.21|2295.04|2286.34|2296.31|2287.61|2294.91|2286.21|27
1625579400000|2021-07-06 13:50:00|2294.67|2285.97|2298.25|2289.55|2298.25|2289.55|2294.4|2285.7|23
1625579410000|2021-07-06 13:50:10|2298.22|2289.52|2297.19|2288.49|2298.22|2289.52|2297.15|2288.45|32
1625579420000|2021-07-06 13:50:20|2297.49|2288.79|2297.79|2289.09|2297.87|2289.17|2297.29|2288.59|32
1625579430000|2021-07-06 13:50:30|2297.77|2289.07|2297.72|2289.02|2297.85|2289.15|2297.53|2288.83|25
1625579440000|2021-07-06 13:50:40|2297.78|2289.08|2295.06|2286.36|2298.33|2289.63|2294.71|2286.01|27
1625579450000|2021-07-06 13:50:50|2295|2286.3|2291|2282.3|2295|2286.3|2291|2282.3|37
1625579460000|2021-07-06 13:51:00|2289.64|2280.94|2290.31|2281.61|2290.31|2281.61|2288.52|2279.82|37
1625579470000|2021-07-06 13:51:10|2290.2|2281.5|2292.4|2283.7|2292.47|2283.77|2290.2|2281.5|36
1625579480000|2021-07-06 13:51:20|2292.25|2283.55|2293.59|2284.89|2293.59|2284.89|2292.25|2283.55|29
1625579490000|2021-07-06 13:51:30|2293.58|2284.88|2293.88|2285.18|2293.88|2285.18|2293.44|2284.74|30
1625579500000|2021-07-06 13:51:40|2293.89|2285.19|2294.57|2285.87|2295.11|2286.41|2293.8|2285.1|29
1625579510000|2021-07-06 13:51:50|2294.65|2285.95|2294.04|2285.34|2294.84|2286.14|2293.85|2285.15|31
1625579520000|2021-07-06 13:52:00|2294.48|2285.78|2293.66|2284.96|2294.48|2285.78|2293.48|2284.78|37
1625579530000|2021-07-06 13:52:10|2293.64|2284.94|2293.27|2284.57|2293.64|2284.94|2291.36|2282.66|39
1625579540000|2021-07-06 13:52:20|2293.18|2284.48|2295.42|2286.72|2295.49|2286.79|2293.18|2284.48|24
1625579550000|2021-07-06 13:52:30|2295.37|2286.67|2295.04|2286.34|2295.37|2286.67|2294.33|2285.63|35
1625579560000|2021-07-06 13:52:40|2295.2|2286.5|2296.46|2287.76|2297.14|2288.44|2295.2|2286.5|38
1625579570000|2021-07-06 13:52:50|2296.47|2287.77|2296.3|2287.6|2296.68|2287.98|2294.6|2285.9|36
1625579580000|2021-07-06 13:53:00|2296.33|2287.63|2297.11|2288.41|2297.11|2288.41|2296.32|2287.62|23
1625579590000|2021-07-06 13:53:10|2296.98|2288.28|2298.12|2289.42|2298.62|2289.92|2296.98|2288.28|33
1625579600000|2021-07-06 13:53:20|2298.28|2289.58|2297.24|2288.54|2298.3|2289.6|2296.66|2287.96|38
1625579610000|2021-07-06 13:53:30|2297.33|2288.63|2297.27|2288.57|2297.73|2289.03|2296.87|2288.17|33
1625579620000|2021-07-06 13:53:40|2297.46|2288.76|2298.1|2289.4|2298.37|2289.67|2297.07|2288.37|29
1625579630000|2021-07-06 13:53:50|2298.4|2289.7|2298.17|2289.47|2298.55|2289.85|2297.97|2289.27|31
1625579640000|2021-07-06 13:54:00|2298.14|2289.44|2300.68|2291.98|2300.68|2291.98|2298.13|2289.43|27
1625579650000|2021-07-06 13:54:10|2301.26|2292.56|2301.16|2292.46|2301.35|2292.65|2300.49|2291.79|37
1625579660000|2021-07-06 13:54:20|2301.21|2292.51|2299.06|2290.36|2301.45|2292.75|2299.06|2290.36|36
1625579670000|2021-07-06 13:54:30|2299.03|2290.33|2297.88|2289.18|2299.07|2290.37|2297.86|2289.16|37
1625579680000|2021-07-06 13:54:40|2297.89|2289.19|2298.7|2290|2298.81|2290.11|2297.68|2288.98|30
1625579690000|2021-07-06 13:54:50|2298.46|2289.76|2300.49|2291.79|2300.49|2291.79|2298.4|2289.7|35
1625579700000|2021-07-06 13:55:00|2300.39|2291.69|2302.13|2293.43|2302.13|2293.43|2300.31|2291.61|28
1625579710000|2021-07-06 13:55:10|2302.12|2293.42|2301.16|2292.46|2302.35|2293.65|2301.1|2292.4|21
1625579720000|2021-07-06 13:55:20|2301.23|2292.53|2302.76|2294.06|2302.76|2294.06|2301.16|2292.46|25
1625579730000|2021-07-06 13:55:30|2302.59|2293.89|2303.26|2294.56|2303.31|2294.61|2301.97|2293.27|28
1625579740000|2021-07-06 13:55:40|2303.12|2294.42|2305.54|2296.84|2308.62|2299.92|2302.18|2293.48|35
1625579750000|2021-07-06 13:55:50|2305.3|2296.6|2309.81|2301.11|2310.61|2301.91|2305.3|2296.6|34
1625579760000|2021-07-06 13:56:00|2309.79|2301.09|2309.13|2300.43|2310.12|2301.42|2305.95|2297.25|26
1625579770000|2021-07-06 13:56:10|2309.15|2300.45|2310.18|2301.48|2310.18|2301.48|2308.52|2299.82|28
1625579780000|2021-07-06 13:56:20|2310.19|2301.49|2309.21|2300.51|2311.48|2302.78|2309|2300.3|32
1625579790000|2021-07-06 13:56:30|2309.15|2300.45|2309.41|2300.71|2309.88|2301.18|2309.15|2300.45|34
1625579800000|2021-07-06 13:56:40|2309.39|2300.69|2310.09|2301.39|2310.25|2301.55|2309.24|2300.54|35
1625579810000|2021-07-06 13:56:50|2310.1|2301.4|2310.01|2301.31|2310.93|2302.23|2310|2301.3|30
1625579820000|2021-07-06 13:57:00|2310|2301.3|2307.1|2298.4|2310.04|2301.34|2307.1|2298.4|29
1625579830000|2021-07-06 13:57:10|2307.09|2298.39|2307.03|2298.33|2308.01|2299.31|2306.94|2298.24|36
1625579840000|2021-07-06 13:57:20|2306.9|2298.2|2310.36|2301.66|2310.36|2301.66|2306.51|2297.81|34
1625579850000|2021-07-06 13:57:30|2310.03|2301.33|2310.37|2301.67|2310.58|2301.88|2309.8|2301.1|34
1625579860000|2021-07-06 13:57:40|2310.31|2301.61|2309.47|2300.77|2310.31|2301.61|2309.23|2300.53|31
1625579870000|2021-07-06 13:57:50|2309.52|2300.82|2307.74|2299.04|2310.08|2301.38|2307.74|2299.04|36
1625579880000|2021-07-06 13:58:00|2307.72|2299.02|2307.66|2298.96|2307.95|2299.25|2307.5|2298.8|35
1625579890000|2021-07-06 13:58:10|2307.63|2298.93|2306.67|2297.97|2307.63|2298.93|2306.51|2297.81|31
1625579900000|2021-07-06 13:58:20|2306.68|2297.98|2305.35|2296.65|2306.78|2298.08|2305.02|2296.32|31
1625579910000|2021-07-06 13:58:30|2305.39|2296.69|2305.23|2296.53|2305.44|2296.74|2304.27|2295.57|30
1625579920000|2021-07-06 13:58:40|2305.22|2296.52|2305.44|2296.74|2305.51|2296.81|2305.16|2296.46|29
1625579930000|2021-07-06 13:58:50|2305.65|2296.95|2305.55|2296.85|2306.39|2297.69|2305.55|2296.85|36
1625579940000|2021-07-06 13:59:00|2305.68|2296.98|2306.14|2297.44|2306.14|2297.44|2305.43|2296.73|32
1625579950000|2021-07-06 13:59:10|2306.06|2297.36|2307.06|2298.36|2307.06|2298.36|2306.06|2297.36|36
1625579960000|2021-07-06 13:59:20|2307.09|2298.39|2306.8|2298.1|2307.62|2298.92|2306.6|2297.9|33
1625579970000|2021-07-06 13:59:30|2306.63|2297.93|2306.54|2297.84|2306.63|2297.93|2305.8|2297.1|34
1625579980000|2021-07-06 13:59:40|2306.45|2297.75|2306.75|2298.05|2306.79|2298.09|2306.14|2297.44|32
1625579990000|2021-07-06 13:59:50|2306.93|2298.23|2307.58|2298.88|2307.59|2298.89|2306.93|2298.23|34
1625580000000|2021-07-06 14:00:00|2307.62|2298.92|2306.82|2298.12|2307.62|2298.92|2306.69|2297.99|23
1625580010000|2021-07-06 14:00:10|2306.77|2298.07|2310.38|2301.68|2310.47|2301.77|2306.77|2298.07|29
1625580020000|2021-07-06 14:00:20|2310.51|2301.81|2312.15|2303.45|2312.66|2303.96|2310.43|2301.73|28
1625580030000|2021-07-06 14:00:30|2312|2303.3|2311.03|2302.33|2312.36|2303.66|2310.21|2301.51|34
1625580040000|2021-07-06 14:00:40|2310.95|2302.25|2311.46|2302.76|2312.23|2303.53|2310.85|2302.15|36
1625580050000|2021-07-06 14:00:50|2311.15|2302.45|2311.98|2303.28|2312.09|2303.39|2310.81|2302.11|33
1625580060000|2021-07-06 14:01:00|2311.32|2302.62|2311.45|2302.75|2311.58|2302.88|2311.17|2302.47|37
1625580070000|2021-07-06 14:01:10|2311.69|2302.99|2312.8|2304.1|2312.8|2304.1|2311.69|2302.99|34
1625580080000|2021-07-06 14:01:20|2312.78|2304.08|2309.76|2301.06|2312.79|2304.09|2309.76|2301.06|35
1625580090000|2021-07-06 14:01:30|2309.65|2300.95|2307|2298.3|2309.65|2300.95|2306.96|2298.26|31
1625580100000|2021-07-06 14:01:40|2306.99|2298.29|2305.94|2297.24|2307.16|2298.46|2305.28|2296.58|33
1625580110000|2021-07-06 14:01:50|2305.77|2297.07|2306.23|2297.53|2306.23|2297.53|2305.16|2296.46|34
1625580120000|2021-07-06 14:02:00|2306.47|2297.77|2306.45|2297.75|2307.19|2298.49|2306.45|2297.75|32
1625580130000|2021-07-06 14:02:10|2306.57|2297.87|2304.91|2296.21|2306.61|2297.91|2304.91|2296.21|26
1625580140000|2021-07-06 14:02:20|2305.05|2296.35|2304.76|2296.06|2305.17|2296.47|2304.62|2295.92|20
1625580150000|2021-07-06 14:02:30|2304.77|2296.07|2304.91|2296.21|2305.71|2297.01|2304.33|2295.63|30
1625580160000|2021-07-06 14:02:40|2304.92|2296.22|2305.25|2296.55|2305.27|2296.57|2304.76|2296.06|32
1625580170000|2021-07-06 14:02:50|2305.29|2296.59|2305.38|2296.68|2305.42|2296.72|2305.29|2296.59|13
1625580180000|2021-07-06 14:03:00|2305.42|2296.72|2309.01|2300.31|2309.35|2300.65|2305.42|2296.72|33
1625580190000|2021-07-06 14:03:10|2309.21|2300.51|2308.18|2299.48|2309.29|2300.59|2308.18|2299.48|37
1625580200000|2021-07-06 14:03:20|2308.13|2299.43|2308.72|2300.02|2308.78|2300.08|2308.13|2299.43|34
1625580210000|2021-07-06 14:03:30|2308.51|2299.81|2308.23|2299.53|2308.51|2299.81|2307.8|2299.1|35
1625580220000|2021-07-06 14:03:40|2308.22|2299.52|2308.32|2299.62|2308.38|2299.68|2308.2|2299.5|14
1625580230000|2021-07-06 14:03:50|2308.27|2299.57|2308.7|2300|2308.89|2300.19|2308.27|2299.57|27
1625580240000|2021-07-06 14:04:00|2308.65|2299.95|2306.16|2297.46|2308.65|2299.95|2305.51|2296.81|34
1625580250000|2021-07-06 14:04:10|2306.34|2297.64|2307.42|2298.72|2307.98|2299.28|2306.34|2297.64|33
1625580260000|2021-07-06 14:04:20|2307.49|2298.79|2307.73|2299.03|2307.73|2299.03|2307.49|2298.79|23
1625580270000|2021-07-06 14:04:30|2307.77|2299.07|2307.56|2298.86|2307.82|2299.12|2307.54|2298.84|15
1625580280000|2021-07-06 14:04:40|2307.45|2298.75|2307.29|2298.59|2307.45|2298.75|2306.49|2297.79|30
1625580290000|2021-07-06 14:04:50|2307.18|2298.48|2308.23|2299.53|2308.23|2299.53|2307.08|2298.38|27
1625580300000|2021-07-06 14:05:00|2308.21|2299.51|2308.77|2300.07|2308.77|2300.07|2308.2|2299.5|30
1625580310000|2021-07-06 14:05:10|2308.76|2300.06|2309.37|2300.67|2309.4|2300.7|2308.76|2300.06|21
1625580320000|2021-07-06 14:05:20|2309.44|2300.74|2307.17|2298.47|2309.44|2300.74|2306.7|2298|34
1625580330000|2021-07-06 14:05:30|2307.05|2298.35|2307.94|2299.24|2308.24|2299.54|2307.05|2298.35|31
1625580340000|2021-07-06 14:05:40|2307.89|2299.19|2307.94|2299.24|2307.94|2299.24|2307.77|2299.07|14
1625580350000|2021-07-06 14:05:50|2307.95|2299.25|2306.78|2298.08|2307.95|2299.25|2306.75|2298.05|20
1625580360000|2021-07-06 14:06:00|2306.84|2298.14|2306.97|2298.27|2307.31|2298.61|2306.72|2298.02|30
1625580370000|2021-07-06 14:06:10|2306.98|2298.28|2306.57|2297.87|2307.57|2298.87|2306.55|2297.85|35
1625580380000|2021-07-06 14:06:20|2306.42|2297.72|2304.97|2296.27|2306.5|2297.8|2304.93|2296.23|35
1625580390000|2021-07-06 14:06:30|2304.95|2296.25|2303.97|2295.27|2305.07|2296.37|2303.97|2295.27|37
1625580400000|2021-07-06 14:06:40|2303.87|2295.17|2302.45|2293.75|2304.12|2295.42|2301.91|2293.21|38
1625580410000|2021-07-06 14:06:50|2301.86|2293.16|2302.45|2293.75|2302.79|2294.09|2301.86|2293.16|35
1625580420000|2021-07-06 14:07:00|2302.38|2293.68|2302.2|2293.5|2302.46|2293.76|2302.1|2293.4|29
1625580430000|2021-07-06 14:07:10|2302.15|2293.45|2302.58|2293.88|2302.58|2293.88|2301.14|2292.44|34
1625580440000|2021-07-06 14:07:20|2302.05|2293.35|2301.94|2293.24|2302.05|2293.35|2300.86|2292.16|33
1625580450000|2021-07-06 14:07:30|2302.09|2293.39|2301.82|2293.12|2302.12|2293.42|2301.73|2293.03|35
1625580460000|2021-07-06 14:07:40|2301.97|2293.27|2299.89|2291.19|2302.1|2293.4|2299.86|2291.16|27
1625580470000|2021-07-06 14:07:50|2299.64|2290.94|2299.02|2290.32|2299.89|2291.19|2298.63|2289.93|39
1625580480000|2021-07-06 14:08:00|2298.85|2290.15|2297.74|2289.04|2299.26|2290.56|2297.73|2289.03|40
1625580490000|2021-07-06 14:08:10|2297.7|2289|2297.34|2288.64|2297.7|2289|2296.72|2288.02|36
1625580500000|2021-07-06 14:08:20|2297.49|2288.79|2295.93|2287.23|2297.63|2288.93|2294.23|2285.53|38
1625580510000|2021-07-06 14:08:30|2296.24|2287.54|2291.02|2282.32|2296.74|2288.04|2291.02|2282.32|39
1625580520000|2021-07-06 14:08:40|2291.11|2282.41|2292.78|2284.08|2293.67|2284.97|2290.91|2282.21|38
1625580530000|2021-07-06 14:08:50|2292.69|2283.99|2292.58|2283.88|2294.39|2285.69|2292.58|2283.88|39
1625580540000|2021-07-06 14:09:00|2292.65|2283.95|2294.96|2286.26|2295.02|2286.32|2292.65|2283.95|38
1625580550000|2021-07-06 14:09:10|2294.99|2286.29|2297.12|2288.42|2297.21|2288.51|2294.99|2286.29|34
1625580560000|2021-07-06 14:09:20|2296.9|2288.2|2296.53|2287.83|2297.21|2288.51|2295.76|2287.06|37
1625580570000|2021-07-06 14:09:30|2296.65|2287.95|2296.45|2287.75|2297.21|2288.51|2295.87|2287.17|36
1625580580000|2021-07-06 14:09:40|2296.46|2287.76|2296.49|2287.79|2296.66|2287.96|2295.81|2287.11|32
1625580590000|2021-07-06 14:09:50|2296.38|2287.68|2297.65|2288.95|2297.65|2288.95|2296.38|2287.68|33
1625580600000|2021-07-06 14:10:00|2297.66|2288.96|2297.24|2288.54|2297.85|2289.15|2296.93|2288.23|32
1625580610000|2021-07-06 14:10:10|2297.25|2288.55|2294.9|2286.2|2297.37|2288.67|2294.9|2286.2|35
1625580620000|2021-07-06 14:10:20|2295.12|2286.42|2296.68|2287.98|2296.74|2288.04|2295.12|2286.42|35
1625580630000|2021-07-06 14:10:30|2296.74|2288.04|2297.16|2288.46|2297.24|2288.54|2296.46|2287.76|28
1625580640000|2021-07-06 14:10:40|2297.22|2288.52|2299.7|2291|2299.7|2291|2297.22|2288.52|32
1625580650000|2021-07-06 14:10:50|2299.71|2291.01|2300.76|2292.06|2300.77|2292.07|2299.71|2291.01|33
1625580660000|2021-07-06 14:11:00|2300.77|2292.07|2303.02|2294.32|2303.02|2294.32|2300.42|2291.72|36
1625580670000|2021-07-06 14:11:10|2303.73|2295.03|2302.52|2293.82|2304.61|2295.91|2302.52|2293.82|37
1625580680000|2021-07-06 14:11:20|2302.51|2293.81|2300.65|2291.95|2302.84|2294.14|2300.53|2291.83|35
1625580690000|2021-07-06 14:11:30|2300.2|2291.5|2300.92|2292.22|2300.92|2292.22|2299.59|2290.89|34
1625580700000|2021-07-06 14:11:40|2301.05|2292.35|2301.54|2292.84|2301.66|2292.96|2300.69|2291.99|30
1625580710000|2021-07-06 14:11:50|2301.69|2292.99|2301.41|2292.71|2302.14|2293.44|2301.41|2292.71|38
1625580720000|2021-07-06 14:12:00|2301.38|2292.68|2301.52|2292.82|2301.73|2293.03|2301.2|2292.5|39
1625580730000|2021-07-06 14:12:10|2301.21|2292.51|2299.94|2291.24|2301.29|2292.59|2299.75|2291.05|28
1625580740000|2021-07-06 14:12:20|2299.92|2291.22|2300.22|2291.52|2300.22|2291.52|2299.06|2290.36|38
1625580750000|2021-07-06 14:12:30|2300.29|2291.59|2299.04|2290.34|2300.8|2292.1|2298.93|2290.23|31
1625580760000|2021-07-06 14:12:40|2299.21|2290.51|2299.96|2291.26|2300.09|2291.39|2299.14|2290.44|38
1625580770000|2021-07-06 14:12:50|2300.08|2291.38|2298.84|2290.14|2300.08|2291.38|2298.72|2290.02|37
1625580780000|2021-07-06 14:13:00|2298.83|2290.13|2299.61|2290.91|2300.26|2291.56|2298.82|2290.12|32
1625580790000|2021-07-06 14:13:10|2299.52|2290.82|2300.27|2291.57|2300.49|2291.79|2299.42|2290.72|29
1625580800000|2021-07-06 14:13:20|2300.29|2291.59|2300.16|2291.46|2300.41|2291.71|2299.65|2290.95|37
1625580810000|2021-07-06 14:13:30|2300.15|2291.45|2300.01|2291.31|2300.55|2291.85|2299.86|2291.16|25
1625580820000|2021-07-06 14:13:40|2299.92|2291.22|2300.33|2291.63|2300.62|2291.92|2299.92|2291.22|32
1625580830000|2021-07-06 14:13:50|2300.34|2291.64|2301.47|2292.77|2301.48|2292.78|2300.32|2291.62|32
1625580840000|2021-07-06 14:14:00|2301.66|2292.96|2301.14|2292.44|2301.81|2293.11|2301.12|2292.42|27
1625580850000|2021-07-06 14:14:10|2301.16|2292.46|2301.73|2293.03|2301.74|2293.04|2301.16|2292.46|35
1625580860000|2021-07-06 14:14:20|2301.69|2292.99|2300.6|2291.9|2301.76|2293.06|2300.6|2291.9|27
1625580870000|2021-07-06 14:14:30|2300.25|2291.55|2300.4|2291.7|2300.4|2291.7|2299.49|2290.79|36
1625580880000|2021-07-06 14:14:40|2300.42|2291.72|2300.57|2291.87|2301.03|2292.33|2300.32|2291.62|38
1625580890000|2021-07-06 14:14:50|2300.55|2291.85|2299.92|2291.22|2300.64|2291.94|2299.69|2290.99|33
1625580900000|2021-07-06 14:15:00|2299.91|2291.21|2297.9|2289.2|2299.91|2291.21|2297.9|2289.2|33
1625580910000|2021-07-06 14:15:10|2297.85|2289.15|2298.24|2289.54|2299.6|2290.9|2296.98|2288.28|36
1625580920000|2021-07-06 14:15:20|2298.25|2289.55|2299.15|2290.45|2299.18|2290.48|2298.2|2289.5|33
1625580930000|2021-07-06 14:15:30|2299.08|2290.38|2299.03|2290.33|2299.41|2290.71|2298.99|2290.29|31
1625580940000|2021-07-06 14:15:40|2298.89|2290.19|2301.53|2292.83|2301.61|2292.91|2298.81|2290.11|36
1625580950000|2021-07-06 14:15:50|2301.51|2292.81|2303.13|2294.43|2303.13|2294.43|2301.3|2292.6|28
1625580960000|2021-07-06 14:16:00|2303.23|2294.53|2305.79|2297.09|2306.07|2297.37|2302.98|2294.28|33
1625580970000|2021-07-06 14:16:10|2305.82|2297.12|2305.05|2296.35|2306.11|2297.41|2305.05|2296.35|37
1625580980000|2021-07-06 14:16:20|2304.94|2296.24|2305.18|2296.48|2305.72|2297.02|2304.87|2296.17|34
1625580990000|2021-07-06 14:16:30|2305.17|2296.47|2304.48|2295.78|2305.44|2296.74|2303.67|2294.97|36
1625581000000|2021-07-06 14:16:40|2304.47|2295.77|2303.83|2295.13|2304.51|2295.81|2303.83|2295.13|30
1625581010000|2021-07-06 14:16:50|2303.81|2295.11|2304.55|2295.85|2304.62|2295.92|2303.76|2295.06|37
1625581020000|2021-07-06 14:17:00|2304.51|2295.81|2301.9|2293.2|2304.51|2295.81|2301.62|2292.92|39
1625581030000|2021-07-06 14:17:10|2301.87|2293.17|2301.82|2293.12|2301.93|2293.23|2301.77|2293.07|31
1625581040000|2021-07-06 14:17:20|2301.77|2293.07|2300.71|2292.01|2301.77|2293.07|2300.67|2291.97|33
1625581050000|2021-07-06 14:17:30|2300.74|2292.04|2300.04|2291.34|2300.74|2292.04|2300|2291.3|32
1625581060000|2021-07-06 14:17:40|2300.01|2291.31|2301.92|2293.22|2301.94|2293.24|2299.9|2291.2|38
1625581070000|2021-07-06 14:17:50|2301.87|2293.17|2299.87|2291.17|2301.87|2293.17|2299.85|2291.15|34
1625581080000|2021-07-06 14:18:00|2299.89|2291.19|2300.28|2291.58|2300.53|2291.83|2299.89|2291.19|36
1625581090000|2021-07-06 14:18:10|2300.41|2291.71|2298.24|2289.54|2300.58|2291.88|2297.93|2289.23|35
1625581100000|2021-07-06 14:18:20|2298.23|2289.53|2299.27|2290.57|2299.53|2290.83|2298.13|2289.43|38
1625581110000|2021-07-06 14:18:30|2299.28|2290.58|2299.04|2290.34|2299.3|2290.6|2298.65|2289.95|35
1625581120000|2021-07-06 14:18:40|2299.05|2290.35|2300.54|2291.84|2300.94|2292.24|2298.8|2290.1|34
1625581130000|2021-07-06 14:18:50|2300.5|2291.8|2298.3|2289.6|2300.5|2291.8|2298.3|2289.6|37
1625581140000|2021-07-06 14:19:00|2298.38|2289.68|2298.01|2289.31|2298.92|2290.22|2297.96|2289.26|33
1625581150000|2021-07-06 14:19:10|2297.99|2289.29|2298.18|2289.48|2298.28|2289.58|2297.99|2289.29|30
1625581160000|2021-07-06 14:19:20|2298.05|2289.35|2297.67|2288.97|2298.05|2289.35|2296.68|2287.98|37
1625581170000|2021-07-06 14:19:30|2297.71|2289.01|2297.28|2288.58|2297.76|2289.06|2297.28|2288.58|34
1625581180000|2021-07-06 14:19:40|2297.26|2288.56|2296.93|2288.23|2297.26|2288.56|2296.81|2288.11|34
1625581190000|2021-07-06 14:19:50|2296.94|2288.24|2297.73|2289.03|2298.04|2289.34|2296.88|2288.18|33
1625581200000|2021-07-06 14:20:00|2297.68|2288.98|2296.91|2288.21|2297.68|2288.98|2296.64|2287.94|32
1625581210000|2021-07-06 14:20:10|2296.89|2288.19|2295.77|2287.07|2297.09|2288.39|2295.77|2287.07|37
1625581220000|2021-07-06 14:20:20|2295.79|2287.09|2295.1|2286.4|2295.85|2287.15|2294.95|2286.25|33
1625581230000|2021-07-06 14:20:30|2294.98|2286.28|2294.32|2285.62|2295|2286.3|2294.18|2285.48|33
1625581240000|2021-07-06 14:20:40|2294.33|2285.63|2295.71|2287.01|2298.4|2289.7|2294.27|2285.57|36
1625581250000|2021-07-06 14:20:50|2295.66|2286.96|2295.57|2286.87|2295.66|2286.96|2295.51|2286.81|26
1625581260000|2021-07-06 14:21:00|2295.58|2286.88|2296.45|2287.75|2297.57|2288.87|2295.56|2286.86|30
1625581270000|2021-07-06 14:21:10|2296.47|2287.77|2296.94|2288.24|2297.05|2288.35|2295.14|2286.44|36
1625581280000|2021-07-06 14:21:20|2296.86|2288.16|2297.04|2288.34|2297.26|2288.56|2295.58|2286.88|38
1625581290000|2021-07-06 14:21:30|2297.05|2288.35|2298.63|2289.93|2298.63|2289.93|2296.97|2288.27|20
1625581300000|2021-07-06 14:21:40|2298.7|2290|2298.42|2289.72|2298.93|2290.23|2298.42|2289.72|21
1625581310000|2021-07-06 14:21:50|2298.4|2289.7|2298.51|2289.81|2298.78|2290.08|2297.9|2289.2|30
1625581320000|2021-07-06 14:22:00|2298.31|2289.61|2296.6|2287.9|2298.31|2289.61|2296.5|2287.8|28
1625581330000|2021-07-06 14:22:10|2296.67|2287.97|2296.54|2287.84|2296.77|2288.07|2296.43|2287.73|17
1625581340000|2021-07-06 14:22:20|2296.63|2287.93|2296.71|2288.01|2296.9|2288.2|2296.6|2287.9|20
1625581350000|2021-07-06 14:22:30|2296.63|2287.93|2297.34|2288.64|2297.89|2289.19|2296.54|2287.84|35
1625581360000|2021-07-06 14:22:40|2297.35|2288.65|2296.8|2288.1|2297.74|2289.04|2296.64|2287.94|32
1625581370000|2021-07-06 14:22:50|2296.81|2288.11|2297.29|2288.59|2297.3|2288.6|2296.51|2287.81|33
1625581380000|2021-07-06 14:23:00|2297.3|2288.6|2297.01|2288.31|2297.75|2289.05|2296.43|2287.73|35
1625581390000|2021-07-06 14:23:10|2297.24|2288.54|2298.14|2289.44|2298.14|2289.44|2296.94|2288.24|30
1625581400000|2021-07-06 14:23:20|2298.34|2289.64|2298.35|2289.65|2298.82|2290.12|2298.14|2289.44|28
1625581410000|2021-07-06 14:23:30|2298.34|2289.64|2298.88|2290.18|2299|2290.3|2298.34|2289.64|23
1625581420000|2021-07-06 14:23:40|2298.85|2290.15|2297.18|2288.48|2298.97|2290.27|2297.01|2288.31|31
1625581430000|2021-07-06 14:23:50|2297.15|2288.45|2297.22|2288.52|2297.47|2288.77|2296.89|2288.19|29
1625581440000|2021-07-06 14:24:00|2297.21|2288.51|2297.61|2288.91|2297.86|2289.16|2297.21|2288.51|25
1625581450000|2021-07-06 14:24:10|2297.58|2288.88|2298.69|2289.99|2298.86|2290.16|2297.58|2288.88|27
1625581460000|2021-07-06 14:24:20|2298.81|2290.11|2297.44|2288.74|2298.82|2290.12|2297.27|2288.57|35
1625581470000|2021-07-06 14:24:30|2297.45|2288.75|2297.56|2288.86|2298.01|2289.31|2297.4|2288.7|23
1625581480000|2021-07-06 14:24:40|2297.51|2288.81|2297.65|2288.95|2297.7|2289|2297.38|2288.68|24
1625581490000|2021-07-06 14:24:50|2297.61|2288.91|2299.21|2290.51|2299.34|2290.64|2297.49|2288.79|28
1625581500000|2021-07-06 14:25:00|2299.18|2290.48|2298.38|2289.68|2299.19|2290.49|2298.35|2289.65|25
1625581510000|2021-07-06 14:25:10|2298.34|2289.64|2298.4|2289.7|2298.43|2289.73|2298.14|2289.44|23
1625581520000|2021-07-06 14:25:20|2298.41|2289.71|2299.87|2291.17|2299.87|2291.17|2298.41|2289.71|29
1625581530000|2021-07-06 14:25:30|2299.92|2291.22|2300.79|2292.09|2300.93|2292.23|2299.92|2291.22|32
1625581540000|2021-07-06 14:25:40|2300.77|2292.07|2300.28|2291.58|2300.77|2292.07|2300.2|2291.5|33
1625581550000|2021-07-06 14:25:50|2300.31|2291.61|2301.74|2293.04|2301.86|2293.16|2300.3|2291.6|31
1625581560000|2021-07-06 14:26:00|2301.78|2293.08|2301.37|2292.67|2301.81|2293.11|2301.3|2292.6|23
1625581570000|2021-07-06 14:26:10|2301.39|2292.69|2300.21|2291.51|2301.43|2292.73|2299.97|2291.27|31
1625581580000|2021-07-06 14:26:20|2300.17|2291.47|2300.28|2291.58|2300.28|2291.58|2300.03|2291.33|25
1625581590000|2021-07-06 14:26:30|2300.3|2291.6|2298.22|2289.52|2300.32|2291.62|2298.18|2289.48|29
1625581600000|2021-07-06 14:26:40|2298.15|2289.45|2299.1|2290.4|2299.16|2290.46|2298.03|2289.33|26
1625581610000|2021-07-06 14:26:50|2299.18|2290.48|2300.04|2291.34|2300.37|2291.67|2299.07|2290.37|25
1625581620000|2021-07-06 14:27:00|2299.92|2291.22|2299.21|2290.51|2299.92|2291.22|2299.21|2290.51|33
1625581630000|2021-07-06 14:27:10|2299.23|2290.53|2298.71|2290.01|2299.23|2290.53|2298.71|2290.01|22
1625581640000|2021-07-06 14:27:20|2298.84|2290.14|2299.87|2291.17|2299.89|2291.19|2298.72|2290.02|27
1625581650000|2021-07-06 14:27:30|2299.86|2291.16|2299.02|2290.32|2299.86|2291.16|2298.93|2290.23|34
1625581660000|2021-07-06 14:27:40|2299.03|2290.33|2299.34|2290.64|2299.79|2291.09|2299.02|2290.32|30
1625581670000|2021-07-06 14:27:50|2299.35|2290.65|2299.36|2290.66|2299.71|2291.01|2299.34|2290.64|31
1625581680000|2021-07-06 14:28:00|2299.35|2290.65|2299.97|2291.27|2299.99|2291.29|2299.04|2290.34|31
1625581690000|2021-07-06 14:28:10|2299.85|2291.15|2299.54|2290.84|2299.86|2291.16|2299.54|2290.84|28
1625581700000|2021-07-06 14:28:20|2299.64|2290.94|2301.25|2292.55|2301.25|2292.55|2299.62|2290.92|31
1625581710000|2021-07-06 14:28:30|2301.24|2292.54|2301.87|2293.17|2302.28|2293.58|2301.24|2292.54|33
1625581720000|2021-07-06 14:28:40|2301.85|2293.15|2300.85|2292.15|2301.86|2293.16|2300.78|2292.08|30
1625581730000|2021-07-06 14:28:50|2300.78|2292.08|2301.06|2292.36|2301.34|2292.64|2300.71|2292.01|28
1625581740000|2021-07-06 14:29:00|2301.01|2292.31|2300.67|2291.97|2301.01|2292.31|2300.13|2291.43|34
1625581750000|2021-07-06 14:29:10|2300.66|2291.96|2301.03|2292.33|2301.24|2292.54|2300.66|2291.96|28
1625581760000|2021-07-06 14:29:20|2301.02|2292.32|2301.05|2292.35|2301.08|2292.38|2300.74|2292.04|34
1625581770000|2021-07-06 14:29:30|2301|2292.3|2298.99|2290.29|2301|2292.3|2298.83|2290.13|36
1625581780000|2021-07-06 14:29:40|2299.02|2290.32|2298.68|2289.98|2299.02|2290.32|2298.64|2289.94|23
1625581790000|2021-07-06 14:29:50|2298.72|2290.02|2299.37|2290.67|2299.49|2290.79|2298.68|2289.98|28
1625581800000|2021-07-06 14:30:00|2299.2|2290.5|2299.98|2291.28|2300.34|2291.64|2298.76|2290.06|34
1625581810000|2021-07-06 14:30:10|2300|2291.3|2301.27|2292.57|2301.27|2292.57|2300|2291.3|33
1625581820000|2021-07-06 14:30:20|2301.3|2292.6|2301.91|2293.21|2302.14|2293.44|2301.3|2292.6|23
1625581830000|2021-07-06 14:30:30|2301.93|2293.23|2301.53|2292.83|2302.07|2293.37|2300.41|2291.71|38
1625581840000|2021-07-06 14:30:40|2301.17|2292.47|2303.8|2295.1|2303.8|2295.1|2301.17|2292.47|28
1625581850000|2021-07-06 14:30:50|2303.86|2295.16|2304.38|2295.68|2304.85|2296.15|2303.85|2295.15|39
1625581860000|2021-07-06 14:31:00|2304.39|2295.69|2305.48|2296.78|2305.51|2296.81|2304.17|2295.47|31
1625581870000|2021-07-06 14:31:10|2305.53|2296.83|2308.03|2299.33|2308.26|2299.56|2305.53|2296.83|40
1625581880000|2021-07-06 14:31:20|2307.91|2299.21|2307.4|2298.7|2308.66|2299.96|2307.25|2298.55|39
1625581890000|2021-07-06 14:31:30|2307.34|2298.64|2306.27|2297.57|2307.34|2298.64|2305.69|2296.99|35
1625581900000|2021-07-06 14:31:40|2306.53|2297.83|2307.23|2298.53|2307.38|2298.68|2306.2|2297.5|33
1625581910000|2021-07-06 14:31:50|2307.1|2298.4|2308.26|2299.56|2308.26|2299.56|2306.95|2298.25|29
1625581920000|2021-07-06 14:32:00|2308.27|2299.57|2307.73|2299.03|2308.6|2299.9|2307.51|2298.81|33
1625581930000|2021-07-06 14:32:10|2307.66|2298.96|2304.86|2296.16|2307.69|2298.99|2304.74|2296.04|37
1625581940000|2021-07-06 14:32:20|2304.79|2296.09|2307.04|2298.34|2307.04|2298.34|2304.7|2296|31
1625581950000|2021-07-06 14:32:30|2307.07|2298.37|2306.38|2297.68|2307.54|2298.84|2306.2|2297.5|26
1625581960000|2021-07-06 14:32:40|2306.4|2297.7|2305.56|2296.86|2306.52|2297.82|2305.47|2296.77|28
1625581970000|2021-07-06 14:32:50|2305.52|2296.82|2306.19|2297.49|2306.75|2298.05|2305.35|2296.65|31
1625581980000|2021-07-06 14:33:00|2306.3|2297.6|2304.69|2295.99|2306.32|2297.62|2304.6|2295.9|32
1625581990000|2021-07-06 14:33:10|2304.66|2295.96|2303.7|2295|2305.21|2296.51|2303.68|2294.98|34
1625582000000|2021-07-06 14:33:20|2303.73|2295.03|2304.64|2295.94|2304.83|2296.13|2303.73|2295.03|32
1625582010000|2021-07-06 14:33:30|2304.84|2296.14|2305.4|2296.7|2305.4|2296.7|2304.84|2296.14|34
1625582020000|2021-07-06 14:33:40|2305.39|2296.69|2306.54|2297.84|2306.54|2297.84|2305.26|2296.56|33
1625582030000|2021-07-06 14:33:50|2306.55|2297.85|2306.03|2297.33|2306.91|2298.21|2306.03|2297.33|35
1625582040000|2021-07-06 14:34:00|2305.97|2297.27|2306.08|2297.38|2306.35|2297.65|2305.72|2297.02|27
1625582050000|2021-07-06 14:34:10|2306.01|2297.31|2306.21|2297.51|2306.27|2297.57|2305.76|2297.06|25
1625582060000|2021-07-06 14:34:20|2306.22|2297.52|2304.96|2296.26|2306.22|2297.52|2304.76|2296.06|27
1625582070000|2021-07-06 14:34:30|2304.98|2296.28|2305.77|2297.07|2305.77|2297.07|2304.88|2296.18|25
1625582080000|2021-07-06 14:34:40|2305.69|2296.99|2305.7|2297|2305.79|2297.09|2305.62|2296.92|16
1625582090000|2021-07-06 14:34:50|2305.91|2297.21|2305.92|2297.22|2306.08|2297.38|2305.76|2297.06|15
1625582100000|2021-07-06 14:35:00|2305.99|2297.29|2307.62|2298.92|2307.62|2298.92|2305.97|2297.27|26
1625582110000|2021-07-06 14:35:10|2307.61|2298.91|2310.65|2301.95|2312.34|2303.64|2307.61|2298.91|35
1625582120000|2021-07-06 14:35:20|2310.74|2302.04|2309.46|2300.76|2311.82|2303.12|2309.08|2300.38|27
1625582130000|2021-07-06 14:35:30|2309.61|2300.91|2310.7|2302|2310.74|2302.04|2309.61|2300.91|36
1625582140000|2021-07-06 14:35:40|2310.66|2301.96|2310.13|2301.43|2310.73|2302.03|2309.9|2301.2|30
1625582150000|2021-07-06 14:35:50|2310.14|2301.44|2310.36|2301.66|2310.75|2302.05|2310.14|2301.44|35
1625582160000|2021-07-06 14:36:00|2310.45|2301.75|2311.6|2302.9|2311.64|2302.94|2310.39|2301.69|30
1625582170000|2021-07-06 14:36:10|2311.5|2302.8|2312.07|2303.37|2312.7|2304|2311.4|2302.7|27
1625582180000|2021-07-06 14:36:20|2311.78|2303.08|2312.43|2303.73|2312.43|2303.73|2311.66|2302.96|24
1625582190000|2021-07-06 14:36:30|2312.42|2303.72|2312.16|2303.46|2312.42|2303.72|2311.91|2303.21|17
1625582200000|2021-07-06 14:36:40|2312.15|2303.45|2312.65|2303.95|2312.71|2304.01|2312.15|2303.45|31
1625582210000|2021-07-06 14:36:50|2312.84|2304.14|2312.43|2303.73|2312.93|2304.23|2312.35|2303.65|25
1625582220000|2021-07-06 14:37:00|2312.46|2303.76|2316.14|2307.44|2319.06|2310.36|2312.46|2303.76|37
1625582230000|2021-07-06 14:37:10|2316.87|2308.17|2315.97|2307.27|2316.87|2308.17|2315.97|2307.27|37
1625582240000|2021-07-06 14:37:20|2315.99|2307.29|2314.19|2305.49|2315.99|2307.29|2313.92|2305.22|34
1625582250000|2021-07-06 14:37:30|2314.23|2305.53|2314.64|2305.94|2316.13|2307.43|2313.9|2305.2|38
1625582260000|2021-07-06 14:37:40|2314.65|2305.95|2315.48|2306.78|2315.96|2307.26|2314.65|2305.95|32
1625582270000|2021-07-06 14:37:50|2315.39|2306.69|2315.02|2306.32|2315.62|2306.92|2315.02|2306.32|37
1625582280000|2021-07-06 14:38:00|2314.95|2306.25|2313.51|2304.81|2314.95|2306.25|2313.3|2304.6|34
1625582290000|2021-07-06 14:38:10|2313.5|2304.8|2313.05|2304.35|2313.51|2304.81|2313.05|2304.35|27
1625582300000|2021-07-06 14:38:20|2313|2304.3|2312.76|2304.06|2313.05|2304.35|2312.76|2304.06|12
1625582310000|2021-07-06 14:38:30|2312.75|2304.05|2311.09|2302.39|2312.94|2304.24|2311|2302.3|15
1625582320000|2021-07-06 14:38:40|2310.84|2302.14|2311.83|2303.13|2311.91|2303.21|2310.84|2302.14|32
1625582330000|2021-07-06 14:38:50|2311.94|2303.24|2311.73|2303.03|2312.73|2304.03|2311.65|2302.95|29
1625582340000|2021-07-06 14:39:00|2311.91|2303.21|2311.96|2303.26|2312.05|2303.35|2311.76|2303.06|12
1625582350000|2021-07-06 14:39:10|2311.97|2303.27|2310.7|2302|2312.86|2304.16|2310.7|2302|36
1625582360000|2021-07-06 14:39:20|2310.62|2301.92|2311.11|2302.41|2311.49|2302.79|2309.56|2300.86|30
1625582370000|2021-07-06 14:39:30|2311.21|2302.51|2310.46|2301.76|2311.61|2302.91|2309.92|2301.22|29
1625582380000|2021-07-06 14:39:40|2310.4|2301.7|2310.08|2301.38|2310.5|2301.8|2309.89|2301.19|33
1625582390000|2021-07-06 14:39:50|2310.06|2301.36|2310.63|2301.93|2310.8|2302.1|2309.99|2301.29|32
1625582400000|2021-07-06 14:40:00|2310.68|2301.98|2309.18|2300.48|2310.72|2302.02|2309.16|2300.46|32
1625582410000|2021-07-06 14:40:10|2308.97|2300.27|2308.38|2299.68|2309.08|2300.38|2308.37|2299.67|30
1625582420000|2021-07-06 14:40:20|2308.37|2299.67|2309.25|2300.55|2309.41|2300.71|2308.36|2299.66|30
1625582430000|2021-07-06 14:40:30|2309.28|2300.58|2309.12|2300.42|2309.3|2300.6|2308.82|2300.12|28
1625582440000|2021-07-06 14:40:40|2309.2|2300.5|2309.41|2300.71|2309.49|2300.79|2309.12|2300.42|27
1625582450000|2021-07-06 14:40:50|2309.42|2300.72|2309.64|2300.94|2309.98|2301.28|2309.38|2300.68|29
1625582460000|2021-07-06 14:41:00|2309.63|2300.93|2308.52|2299.82|2309.63|2300.93|2308.51|2299.81|31
1625582470000|2021-07-06 14:41:10|2308.53|2299.83|2308.84|2300.14|2308.92|2300.22|2308.53|2299.83|28
1625582480000|2021-07-06 14:41:20|2308.82|2300.12|2308.73|2300.03|2308.82|2300.12|2308.58|2299.88|25
1625582490000|2021-07-06 14:41:30|2308.69|2299.99|2308.72|2300.02|2308.88|2300.18|2308.69|2299.99|35
1625582500000|2021-07-06 14:41:40|2308.82|2300.12|2308.86|2300.16|2308.89|2300.19|2308.68|2299.98|29
1625582510000|2021-07-06 14:41:50|2308.71|2300.01|2308.21|2299.51|2308.92|2300.22|2308.08|2299.38|33
1625582520000|2021-07-06 14:42:00|2308.25|2299.55|2308.48|2299.78|2308.48|2299.78|2308.04|2299.34|21
1625582530000|2021-07-06 14:42:10|2308.49|2299.79|2309.29|2300.59|2309.87|2301.17|2308.49|2299.79|24
1625582540000|2021-07-06 14:42:20|2309.15|2300.45|2308.74|2300.04|2309.15|2300.45|2308.61|2299.91|24
1625582550000|2021-07-06 14:42:30|2308.9|2300.2|2308.74|2300.04|2308.9|2300.2|2308.72|2300.02|17
1625582560000|2021-07-06 14:42:40|2308.7|2300|2308.82|2300.12|2308.89|2300.19|2308.39|2299.69|25
1625582570000|2021-07-06 14:42:50|2308.86|2300.16|2309.07|2300.37|2309.59|2300.89|2308.69|2299.99|30
1625582580000|2021-07-06 14:43:00|2309.04|2300.34|2308.51|2299.81|2309.31|2300.61|2308.4|2299.7|36
1625582590000|2021-07-06 14:43:10|2308.65|2299.95|2308.58|2299.88|2308.75|2300.05|2308.49|2299.79|28
1625582600000|2021-07-06 14:43:20|2308.64|2299.94|2310.07|2301.37|2310.07|2301.37|2308.6|2299.9|24
1625582610000|2021-07-06 14:43:30|2309.99|2301.29|2309.2|2300.5|2310.09|2301.39|2308.94|2300.24|20
1625582620000|2021-07-06 14:43:40|2309.14|2300.44|2309.35|2300.65|2309.4|2300.7|2309.14|2300.44|24
1625582630000|2021-07-06 14:43:50|2309.38|2300.68|2309.41|2300.71|2309.68|2300.98|2309.33|2300.63|16
1625582640000|2021-07-06 14:44:00|2309.52|2300.82|2308.71|2300.01|2309.59|2300.89|2308.63|2299.93|24
1625582650000|2021-07-06 14:44:10|2308.77|2300.07|2308.79|2300.09|2309.13|2300.43|2308.75|2300.05|22
1625582660000|2021-07-06 14:44:20|2308.8|2300.1|2309.14|2300.44|2309.55|2300.85|2308.62|2299.92|30
1625582670000|2021-07-06 14:44:30|2309.42|2300.72|2309.11|2300.41|2309.47|2300.77|2308.91|2300.21|23
1625582680000|2021-07-06 14:44:40|2309.14|2300.44|2309.1|2300.4|2309.53|2300.83|2309.1|2300.4|25
1625582690000|2021-07-06 14:44:50|2308.96|2300.26|2307.74|2299.04|2308.96|2300.26|2307.69|2298.99|19
1625582700000|2021-07-06 14:45:00|2307.73|2299.03|2305.87|2297.17|2307.81|2299.11|2305.87|2297.17|17
1625582710000|2021-07-06 14:45:10|2306.01|2297.31|2307.69|2298.99|2307.73|2299.03|2306.01|2297.31|29
1625582720000|2021-07-06 14:45:20|2307.7|2299|2308.16|2299.46|2308.66|2299.96|2307.67|2298.97|31
1625582730000|2021-07-06 14:45:30|2308.19|2299.49|2308.9|2300.2|2309.17|2300.47|2308.19|2299.49|37
1625582740000|2021-07-06 14:45:40|2308.87|2300.17|2309.98|2301.28|2310.1|2301.4|2308.87|2300.17|33
1625582750000|2021-07-06 14:45:50|2309.96|2301.26|2311.86|2303.16|2311.86|2303.16|2309.95|2301.25|35
1625582760000|2021-07-06 14:46:00|2311.68|2302.98|2310.33|2301.63|2312.04|2303.34|2310.06|2301.36|34
1625582770000|2021-07-06 14:46:10|2310.37|2301.67|2310.46|2301.76|2310.76|2302.06|2310.37|2301.67|30
1625582780000|2021-07-06 14:46:20|2310.41|2301.71|2310.6|2301.9|2310.6|2301.9|2310.37|2301.67|21
1625582790000|2021-07-06 14:46:30|2310.58|2301.88|2310.64|2301.94|2311.32|2302.62|2310.16|2301.46|37
1625582800000|2021-07-06 14:46:40|2310.65|2301.95|2311.02|2302.32|2311.06|2302.36|2310.65|2301.95|34
1625582810000|2021-07-06 14:46:50|2310.9|2302.2|2310.52|2301.82|2311.01|2302.31|2310.52|2301.82|30
1625582820000|2021-07-06 14:47:00|2310.53|2301.83|2309.36|2300.66|2310.77|2302.07|2308.97|2300.27|27
1625582830000|2021-07-06 14:47:10|2309.39|2300.69|2310.41|2301.71|2310.6|2301.9|2309.39|2300.69|32
1625582840000|2021-07-06 14:47:20|2310.37|2301.67|2309.68|2300.98|2311.01|2302.31|2309.68|2300.98|35
1625582850000|2021-07-06 14:47:30|2309.65|2300.95|2309.98|2301.28|2310.06|2301.36|2309.6|2300.9|30
1625582860000|2021-07-06 14:47:40|2309.97|2301.27|2310.32|2301.62|2310.63|2301.93|2309.94|2301.24|32
1625582870000|2021-07-06 14:47:50|2310.4|2301.7|2310.14|2301.44|2310.4|2301.7|2310.1|2301.4|15
1625582880000|2021-07-06 14:48:00|2310.13|2301.43|2310.66|2301.96|2310.91|2302.21|2310.12|2301.42|27
1625582890000|2021-07-06 14:48:10|2310.65|2301.95|2310.88|2302.18|2310.92|2302.22|2310.54|2301.84|20
1625582900000|2021-07-06 14:48:20|2310.79|2302.09|2310.92|2302.22|2310.92|2302.22|2310.78|2302.08|4
1625582910000|2021-07-06 14:48:30|2310.86|2302.16|2310.84|2302.14|2311.4|2302.7|2310.66|2301.96|33
1625582920000|2021-07-06 14:48:40|2310.83|2302.13|2311.78|2303.08|2311.9|2303.2|2310.81|2302.11|32
1625582930000|2021-07-06 14:48:50|2311.54|2302.84|2311.48|2302.78|2311.67|2302.97|2311.31|2302.61|34
1625582940000|2021-07-06 14:49:00|2311.5|2302.8|2311.45|2302.75|2311.56|2302.86|2311.43|2302.73|23
1625582950000|2021-07-06 14:49:10|2311.51|2302.81|2311.13|2302.43|2311.77|2303.07|2311.13|2302.43|32
1625582960000|2021-07-06 14:49:20|2311.11|2302.41|2311.66|2302.96|2311.66|2302.96|2310.78|2302.08|36
1625582970000|2021-07-06 14:49:30|2311.7|2303|2311.48|2302.78|2311.9|2303.2|2311.4|2302.7|31
1625582980000|2021-07-06 14:49:40|2311.49|2302.79|2312.31|2303.61|2312.42|2303.72|2311.49|2302.79|30
1625582990000|2021-07-06 14:49:50|2312.34|2303.64|2312.41|2303.71|2312.41|2303.71|2312.17|2303.47|21
1625583000000|2021-07-06 14:50:00|2312.53|2303.83|2312.4|2303.7|2312.53|2303.83|2312.32|2303.62|21
1625583010000|2021-07-06 14:50:10|2312.41|2303.71|2312.32|2303.62|2312.71|2304.01|2312.28|2303.58|19
1625583020000|2021-07-06 14:50:20|2312.33|2303.63|2311.69|2302.99|2312.56|2303.86|2311.68|2302.98|25
1625583030000|2021-07-06 14:50:30|2311.7|2303|2311.04|2302.34|2311.7|2303|2310.13|2301.43|28
1625583040000|2021-07-06 14:50:40|2310.89|2302.19|2310.64|2301.94|2311.25|2302.55|2310.64|2301.94|32
1625583050000|2021-07-06 14:50:50|2310.68|2301.98|2310.52|2301.82|2310.74|2302.04|2310.38|2301.68|25
1625583060000|2021-07-06 14:51:00|2310.55|2301.85|2312.6|2303.9|2312.61|2303.91|2310.41|2301.71|33
1625583070000|2021-07-06 14:51:10|2312.54|2303.84|2311.35|2302.65|2312.62|2303.92|2311.35|2302.65|31
1625583080000|2021-07-06 14:51:20|2311.32|2302.62|2311.98|2303.28|2312.06|2303.36|2310.97|2302.27|35
1625583090000|2021-07-06 14:51:30|2312.04|2303.34|2312.13|2303.43|2312.55|2303.85|2312.02|2303.32|30
1625583100000|2021-07-06 14:51:40|2312.14|2303.44|2311.65|2302.95|2312.14|2303.44|2311.47|2302.77|19
1625583110000|2021-07-06 14:51:50|2311.64|2302.94|2311.64|2302.94|2311.68|2302.98|2311.44|2302.74|25
1625583120000|2021-07-06 14:52:00|2311.68|2302.98|2311.7|2303|2312.1|2303.4|2311.49|2302.79|21
1625583130000|2021-07-06 14:52:10|2311.97|2303.27|2312.75|2304.05|2312.76|2304.06|2311.56|2302.86|31
1625583140000|2021-07-06 14:52:20|2312.77|2304.07|2312.91|2304.21|2313|2304.3|2312.71|2304.01|14
1625583150000|2021-07-06 14:52:30|2312.96|2304.26|2315.27|2306.57|2315.27|2306.57|2312.96|2304.26|28
1625583160000|2021-07-06 14:52:40|2315.37|2306.67|2315.86|2307.16|2316.21|2307.51|2315.32|2306.62|37
1625583170000|2021-07-06 14:52:50|2315.89|2307.19|2315.96|2307.26|2315.96|2307.26|2315.16|2306.46|36
1625583180000|2021-07-06 14:53:00|2315.74|2307.04|2314.13|2305.43|2315.89|2307.19|2314.08|2305.38|37
1625583190000|2021-07-06 14:53:10|2314.1|2305.4|2313.96|2305.26|2314.18|2305.48|2313.96|2305.26|19
1625583200000|2021-07-06 14:53:20|2313.97|2305.27|2314|2305.3|2315.03|2306.33|2313.83|2305.13|27
1625583210000|2021-07-06 14:53:30|2313.99|2305.29|2314.48|2305.78|2314.64|2305.94|2313.99|2305.29|22
1625583220000|2021-07-06 14:53:40|2314.45|2305.75|2313.38|2304.68|2314.65|2305.95|2313.38|2304.68|27
1625583230000|2021-07-06 14:53:50|2313.31|2304.61|2313.77|2305.07|2313.99|2305.29|2313.28|2304.58|27
1625583240000|2021-07-06 14:54:00|2313.76|2305.06|2313.13|2304.43|2313.88|2305.18|2313.1|2304.4|24
1625583250000|2021-07-06 14:54:10|2313.16|2304.46|2313.7|2305|2313.7|2305|2313.14|2304.44|16
1625583260000|2021-07-06 14:54:20|2313.65|2304.95|2313.39|2304.69|2313.65|2304.95|2313.08|2304.38|21
1625583270000|2021-07-06 14:54:30|2313.4|2304.7|2313.86|2305.16|2313.97|2305.27|2313.4|2304.7|16
1625583280000|2021-07-06 14:54:40|2313.97|2305.27|2313.87|2305.17|2314.14|2305.44|2313.78|2305.08|13
1625583290000|2021-07-06 14:54:50|2313.75|2305.05|2314.03|2305.33|2314.16|2305.46|2313.75|2305.05|11
1625583300000|2021-07-06 14:55:00|2314.02|2305.32|2313.09|2304.39|2314.09|2305.39|2313.09|2304.39|17
1625583310000|2021-07-06 14:55:10|2312.5|2303.8|2312.14|2303.44|2312.66|2303.96|2311.97|2303.27|34
1625583320000|2021-07-06 14:55:20|2312.07|2303.37|2311.98|2303.28|2312.25|2303.55|2311.98|2303.28|26
1625583330000|2021-07-06 14:55:30|2312.06|2303.36|2311.88|2303.18|2312.18|2303.48|2311.76|2303.06|14
1625583340000|2021-07-06 14:55:40|2311.86|2303.16|2312.94|2304.24|2313.5|2304.8|2311.38|2302.68|29
1625583350000|2021-07-06 14:55:50|2312.92|2304.22|2311.32|2302.62|2312.95|2304.25|2311.18|2302.48|38
1625583360000|2021-07-06 14:56:00|2311.33|2302.63|2311.73|2303.03|2311.81|2303.11|2311.12|2302.42|31
1625583370000|2021-07-06 14:56:10|2311.76|2303.06|2312.12|2303.42|2312.29|2303.59|2311.74|2303.04|28
1625583380000|2021-07-06 14:56:20|2311.79|2303.09|2311.29|2302.59|2311.79|2303.09|2311.29|2302.59|23
1625583390000|2021-07-06 14:56:30|2311.35|2302.65|2311.17|2302.47|2311.35|2302.65|2311.14|2302.44|27
1625583400000|2021-07-06 14:56:40|2311.16|2302.46|2311.53|2302.83|2311.53|2302.83|2311.12|2302.42|24
1625583410000|2021-07-06 14:56:50|2311.42|2302.72|2311.58|2302.88|2312.22|2303.52|2311.21|2302.51|32
1625583420000|2021-07-06 14:57:00|2311.57|2302.87|2311.27|2302.57|2312.07|2303.37|2311.13|2302.43|34
1625583430000|2021-07-06 14:57:10|2311.28|2302.58|2311.65|2302.95|2311.76|2303.06|2311.28|2302.58|32
1625583440000|2021-07-06 14:57:20|2311.69|2302.99|2311.64|2302.94|2311.73|2303.03|2311.57|2302.87|27
1625583450000|2021-07-06 14:57:30|2311.67|2302.97|2311.39|2302.69|2311.72|2303.02|2311.36|2302.66|31
1625583460000|2021-07-06 14:57:40|2311.49|2302.79|2311.38|2302.68|2311.49|2302.79|2311.24|2302.54|34
1625583470000|2021-07-06 14:57:50|2311.37|2302.67|2311.31|2302.61|2311.43|2302.73|2311.26|2302.56|28
1625583480000|2021-07-06 14:58:00|2311.3|2302.6|2312.67|2303.97|2312.8|2304.1|2311.3|2302.6|28
1625583490000|2021-07-06 14:58:10|2312.78|2304.08|2311.67|2302.97|2312.88|2304.18|2311.53|2302.83|36
1625583500000|2021-07-06 14:58:20|2311.63|2302.93|2310.48|2301.78|2311.63|2302.93|2310.08|2301.38|32
1625583510000|2021-07-06 14:58:30|2310.47|2301.77|2310.29|2301.59|2310.5|2301.8|2310.29|2301.59|26
1625583520000|2021-07-06 14:58:40|2310.32|2301.62|2308.4|2299.7|2310.35|2301.65|2308.4|2299.7|36
1625583530000|2021-07-06 14:58:50|2308.36|2299.66|2309.42|2300.72|2309.56|2300.86|2308.34|2299.64|33
1625583540000|2021-07-06 14:59:00|2309.34|2300.64|2308.77|2300.07|2309.47|2300.77|2308.77|2300.07|35
1625583550000|2021-07-06 14:59:10|2308.76|2300.06|2309.54|2300.84|2309.55|2300.85|2308.74|2300.04|28
1625583560000|2021-07-06 14:59:20|2309.41|2300.71|2308.47|2299.77|2309.52|2300.82|2308.38|2299.68|30
1625583570000|2021-07-06 14:59:30|2308.42|2299.72|2308.67|2299.97|2308.76|2300.06|2308.41|2299.71|29
1625583580000|2021-07-06 14:59:40|2308.66|2299.96|2308.55|2299.85|2308.66|2299.96|2308.32|2299.62|29
1625583590000|2021-07-06 14:59:50|2308.56|2299.86|2309.88|2301.18|2310.55|2301.85|2308.52|2299.82|38
1625583600000|2021-07-06 15:00:00|2309.87|2301.17|2308|2299.3|2309.87|2301.17|2307.99|2299.29|35
1625583610000|2021-07-06 15:00:10|2307.98|2299.28|2307.33|2298.63|2307.98|2299.28|2306.81|2298.11|32
1625583620000|2021-07-06 15:00:20|2307.08|2298.38|2306.2|2297.5|2307.35|2298.65|2306.2|2297.5|36
1625583630000|2021-07-06 15:00:30|2306.11|2297.41|2302.72|2294.02|2306.11|2297.41|2302.71|2294.01|37
1625583640000|2021-07-06 15:00:40|2302.71|2294.01|2303.23|2294.53|2303.23|2294.53|2302.63|2293.93|26
1625583650000|2021-07-06 15:00:50|2303.28|2294.58|2300.66|2291.96|2303.98|2295.28|2300.66|2291.96|35
1625583660000|2021-07-06 15:01:00|2300.63|2291.93|2298.74|2290.04|2300.63|2291.93|2297.69|2288.99|37
1625583670000|2021-07-06 15:01:10|2298.79|2290.09|2300.69|2291.99|2300.78|2292.08|2298.79|2290.09|37
1625583680000|2021-07-06 15:01:20|2300.62|2291.92|2298.85|2290.15|2300.64|2291.94|2298.81|2290.11|35
1625583690000|2021-07-06 15:01:30|2298.95|2290.25|2299.36|2290.66|2299.47|2290.77|2298.77|2290.07|30
1625583700000|2021-07-06 15:01:40|2299.37|2290.67|2297.56|2288.86|2299.47|2290.77|2297.47|2288.77|34
1625583710000|2021-07-06 15:01:50|2297.55|2288.85|2298.78|2290.08|2298.9|2290.2|2297.5|2288.8|29
1625583720000|2021-07-06 15:02:00|2298.83|2290.13|2297.23|2288.53|2298.97|2290.27|2297.23|2288.53|31
1625583730000|2021-07-06 15:02:10|2297.32|2288.62|2293.91|2285.21|2297.32|2288.62|2293.69|2284.99|36
1625583740000|2021-07-06 15:02:20|2293.87|2285.17|2294.95|2286.25|2294.95|2286.25|2292.36|2283.66|31
1625583750000|2021-07-06 15:02:30|2294.94|2286.24|2291.98|2283.28|2295.77|2287.07|2291.98|2283.28|38
1625583760000|2021-07-06 15:02:40|2292.28|2283.58|2292.12|2283.42|2292.57|2283.87|2289.87|2281.17|40
1625583770000|2021-07-06 15:02:50|2291.98|2283.28|2292.93|2284.23|2292.96|2284.26|2290.92|2282.22|39
1625583780000|2021-07-06 15:03:00|2292.34|2283.64|2292.32|2283.62|2293.86|2285.16|2291.74|2283.04|39
1625583790000|2021-07-06 15:03:10|2292.41|2283.71|2291.52|2282.82|2292.59|2283.89|2290.64|2281.94|38
1625583800000|2021-07-06 15:03:20|2291.49|2282.79|2291.07|2282.37|2291.61|2282.91|2289.14|2280.44|37
1625583810000|2021-07-06 15:03:30|2291.03|2282.33|2291.53|2282.83|2291.53|2282.83|2290.69|2281.99|34
1625583820000|2021-07-06 15:03:40|2291.77|2283.07|2291.74|2283.04|2292.41|2283.71|2291.41|2282.71|37
1625583830000|2021-07-06 15:03:50|2291.73|2283.03|2291.97|2283.27|2292.12|2283.42|2291.45|2282.75|35
1625583840000|2021-07-06 15:04:00|2291.98|2283.28|2293.09|2284.39|2293.53|2284.83|2291.98|2283.28|30
1625583850000|2021-07-06 15:04:10|2293.04|2284.34|2291.73|2283.03|2293.18|2284.48|2291.45|2282.75|30
1625583860000|2021-07-06 15:04:20|2291.57|2282.87|2291.72|2283.02|2291.72|2283.02|2289.63|2280.93|32
1625583870000|2021-07-06 15:04:30|2292.03|2283.33|2290.48|2281.78|2292.03|2283.33|2290.48|2281.78|35
1625583880000|2021-07-06 15:04:40|2290.53|2281.83|2291.65|2282.95|2291.65|2282.95|2290.18|2281.48|37
1625583890000|2021-07-06 15:04:50|2291.38|2282.68|2291.34|2282.64|2291.99|2283.29|2290.27|2281.57|35
1625583900000|2021-07-06 15:05:00|2291.32|2282.62|2292.06|2283.36|2292.14|2283.44|2290.6|2281.9|33
1625583910000|2021-07-06 15:05:10|2292.03|2283.33|2292.4|2283.7|2292.52|2283.82|2291.81|2283.11|35
1625583920000|2021-07-06 15:05:20|2292.17|2283.47|2293.34|2284.64|2293.34|2284.64|2291.99|2283.29|27
1625583930000|2021-07-06 15:05:30|2293.31|2284.61|2293.21|2284.51|2293.58|2284.88|2293.05|2284.35|36
1625583940000|2021-07-06 15:05:40|2293.29|2284.59|2295.03|2286.33|2295.39|2286.69|2293.29|2284.59|35
1625583950000|2021-07-06 15:05:50|2295.82|2287.12|2295.02|2286.32|2297.35|2288.65|2295.01|2286.31|38
1625583960000|2021-07-06 15:06:00|2295.03|2286.33|2295.82|2287.12|2295.98|2287.28|2295.03|2286.33|23
1625583970000|2021-07-06 15:06:10|2295.89|2287.19|2296.01|2287.31|2296.14|2287.44|2295.88|2287.18|32
1625583980000|2021-07-06 15:06:20|2296|2287.3|2297.35|2288.65|2297.35|2288.65|2295.87|2287.17|12
1625583990000|2021-07-06 15:06:30|2297.36|2288.66|2297.15|2288.45|2297.41|2288.71|2296.72|2288.02|18
1625584000000|2021-07-06 15:06:40|2297.13|2288.43|2296.15|2287.45|2297.13|2288.43|2295.78|2287.08|30
1625584010000|2021-07-06 15:06:50|2296.22|2287.52|2296.56|2287.86|2296.79|2288.09|2296.12|2287.42|29
1625584020000|2021-07-06 15:07:00|2296.66|2287.96|2295.8|2287.1|2296.88|2288.18|2294.5|2285.8|38
1625584030000|2021-07-06 15:07:10|2295.81|2287.11|2295.18|2286.48|2295.81|2287.11|2294.57|2285.87|32
1625584040000|2021-07-06 15:07:20|2295.41|2286.71|2294.95|2286.25|2295.63|2286.93|2294.84|2286.14|30
1625584050000|2021-07-06 15:07:30|2295.18|2286.48|2292.01|2283.31|2295.69|2286.99|2291.98|2283.28|34
1625584060000|2021-07-06 15:07:40|2292.38|2283.68|2294.6|2285.9|2294.6|2285.9|2292.38|2283.68|34
1625584070000|2021-07-06 15:07:50|2294.65|2285.95|2293.46|2284.76|2294.68|2285.98|2292.45|2283.75|36
1625584080000|2021-07-06 15:08:00|2293.45|2284.75|2294.34|2285.64|2294.55|2285.85|2293.15|2284.45|36
1625584090000|2021-07-06 15:08:10|2294.77|2286.07|2294.43|2285.73|2294.77|2286.07|2293.37|2284.67|32
1625584100000|2021-07-06 15:08:20|2294.53|2285.83|2292.93|2284.23|2294.58|2285.88|2292.64|2283.94|32
1625584110000|2021-07-06 15:08:30|2292.87|2284.17|2293.22|2284.52|2293.77|2285.07|2292.73|2284.03|15
1625584120000|2021-07-06 15:08:40|2293.18|2284.48|2292.35|2283.65|2293.19|2284.49|2291.91|2283.21|17
1625584130000|2021-07-06 15:08:50|2292.38|2283.68|2291.86|2283.16|2292.47|2283.77|2291.8|2283.1|26
1625584140000|2021-07-06 15:09:00|2291.72|2283.02|2292.19|2283.49|2292.72|2284.02|2291.46|2282.76|29
1625584150000|2021-07-06 15:09:10|2291.15|2282.45|2291.08|2282.38|2291.95|2283.25|2291.08|2282.38|36
1625584160000|2021-07-06 15:09:20|2291.07|2282.37|2291.07|2282.37|2291.87|2283.17|2291.03|2282.33|36
1625584170000|2021-07-06 15:09:30|2291.05|2282.35|2290.78|2282.08|2291.28|2282.58|2290.78|2282.08|22
1625584180000|2021-07-06 15:09:40|2290.8|2282.1|2290.98|2282.28|2291.73|2283.03|2290.8|2282.1|35
1625584190000|2021-07-06 15:09:50|2290.91|2282.21|2289.97|2281.27|2290.91|2282.21|2289.79|2281.09|35
1625584200000|2021-07-06 15:10:00|2290|2281.3|2290.74|2282.04|2290.75|2282.05|2289.48|2280.78|33
1625584210000|2021-07-06 15:10:10|2290.75|2282.05|2292.37|2283.67|2292.37|2283.67|2290.75|2282.05|35
1625584220000|2021-07-06 15:10:20|2292.39|2283.69|2288.77|2280.07|2292.46|2283.76|2288.77|2280.07|31
1625584230000|2021-07-06 15:10:30|2288.89|2280.19|2288.57|2279.87|2288.89|2280.19|2287.98|2279.28|34
1625584240000|2021-07-06 15:10:40|2288.49|2279.79|2288.13|2279.43|2288.55|2279.85|2288.13|2279.43|32
1625584250000|2021-07-06 15:10:50|2288.07|2279.37|2289.12|2280.42|2289.12|2280.42|2288.07|2279.37|32
1625584260000|2021-07-06 15:11:00|2288.96|2280.26|2290.2|2281.5|2290.32|2281.62|2288.96|2280.26|32
1625584270000|2021-07-06 15:11:10|2290.19|2281.49|2289.82|2281.12|2290.51|2281.81|2289.82|2281.12|27
1625584280000|2021-07-06 15:11:20|2289.86|2281.16|2289.86|2281.16|2290.49|2281.79|2289.4|2280.7|22
1625584290000|2021-07-06 15:11:30|2289.89|2281.19|2290.25|2281.55|2290.35|2281.65|2289.89|2281.19|23
1625584300000|2021-07-06 15:11:40|2290.29|2281.59|2290.89|2282.19|2290.89|2282.19|2290.25|2281.55|24
1625584310000|2021-07-06 15:11:50|2290.98|2282.28|2290.79|2282.09|2291.23|2282.53|2290.45|2281.75|30
1625584320000|2021-07-06 15:12:00|2290.97|2282.27|2291.78|2283.08|2291.78|2283.08|2290.86|2282.16|26
1625584330000|2021-07-06 15:12:10|2291.74|2283.04|2292.31|2283.61|2292.72|2284.02|2291.65|2282.95|37
1625584340000|2021-07-06 15:12:20|2291.9|2283.2|2291.37|2282.67|2291.9|2283.2|2291.03|2282.33|35
1625584350000|2021-07-06 15:12:30|2291.38|2282.68|2291.81|2283.11|2291.81|2283.11|2291.07|2282.37|37
1625584360000|2021-07-06 15:12:40|2291.87|2283.17|2292.07|2283.37|2292.1|2283.4|2291.72|2283.02|25
1625584370000|2021-07-06 15:12:50|2292.02|2283.32|2293.04|2284.34|2293.04|2284.34|2291.91|2283.21|34
1625584380000|2021-07-06 15:13:00|2293.1|2284.4|2293.69|2284.99|2293.69|2284.99|2292.07|2283.37|34
1625584390000|2021-07-06 15:13:10|2293.59|2284.89|2292.99|2284.29|2293.59|2284.89|2292.83|2284.13|24
1625584400000|2021-07-06 15:13:20|2293.04|2284.34|2293.37|2284.67|2293.37|2284.67|2292.88|2284.18|13
1625584410000|2021-07-06 15:13:30|2293.4|2284.7|2293.2|2284.5|2293.4|2284.7|2292.86|2284.16|23
1625584420000|2021-07-06 15:13:40|2293.11|2284.41|2293.28|2284.58|2293.51|2284.81|2292.81|2284.11|33
1625584430000|2021-07-06 15:13:50|2293.26|2284.56|2293.27|2284.57|2293.31|2284.61|2292.51|2283.81|34
1625584440000|2021-07-06 15:14:00|2293.3|2284.6|2293.91|2285.21|2293.91|2285.21|2293.28|2284.58|20
1625584450000|2021-07-06 15:14:10|2294.24|2285.54|2294.34|2285.64|2294.59|2285.89|2294.24|2285.54|24
1625584460000|2021-07-06 15:14:20|2294.76|2286.06|2294.54|2285.84|2294.8|2286.1|2294.25|2285.55|22
1625584470000|2021-07-06 15:14:30|2294.51|2285.81|2293.57|2284.87|2294.56|2285.86|2293.57|2284.87|20
1625584480000|2021-07-06 15:14:40|2293.62|2284.92|2294.27|2285.57|2294.27|2285.57|2293.53|2284.83|30
1625584490000|2021-07-06 15:14:50|2294.29|2285.59|2294.1|2285.4|2294.44|2285.74|2294.09|2285.39|17
1625584500000|2021-07-06 15:15:00|2294.24|2285.54|2293|2284.3|2294.27|2285.57|2292.71|2284.01|29
1625584510000|2021-07-06 15:15:10|2293.13|2284.43|2295.4|2286.7|2295.4|2286.7|2293.04|2284.34|29
1625584520000|2021-07-06 15:15:20|2295.43|2286.73|2297.32|2288.62|2297.38|2288.68|2295.31|2286.61|32
1625584530000|2021-07-06 15:15:30|2297.23|2288.53|2297.18|2288.48|2297.42|2288.72|2296.84|2288.14|26
1625584540000|2021-07-06 15:15:40|2297.26|2288.56|2297.07|2288.37|2297.47|2288.77|2296.77|2288.07|34
1625584550000|2021-07-06 15:15:50|2297.52|2288.82|2299.19|2290.49|2299.44|2290.74|2297.52|2288.82|33
1625584560000|2021-07-06 15:16:00|2299.17|2290.47|2297.8|2289.1|2299.17|2290.47|2297.5|2288.8|34
1625584570000|2021-07-06 15:16:10|2297.75|2289.05|2300.6|2291.9|2300.6|2291.9|2297.66|2288.96|27
1625584580000|2021-07-06 15:16:20|2300.8|2292.1|2302.72|2294.02|2302.72|2294.02|2300.57|2291.87|30
1625584590000|2021-07-06 15:16:30|2302.85|2294.15|2302.89|2294.19|2303.38|2294.68|2302.52|2293.82|32
1625584600000|2021-07-06 15:16:40|2302.91|2294.21|2302.76|2294.06|2303.4|2294.7|2301.98|2293.28|31
1625584610000|2021-07-06 15:16:50|2302.69|2293.99|2303.99|2295.29|2303.99|2295.29|2302.66|2293.96|30
1625584620000|2021-07-06 15:17:00|2304|2295.3|2306.83|2298.13|2306.91|2298.21|2303.93|2295.23|37
1625584630000|2021-07-06 15:17:10|2306.8|2298.1|2306.33|2297.63|2307.26|2298.56|2306.2|2297.5|35
1625584640000|2021-07-06 15:17:20|2306.34|2297.64|2306.84|2298.14|2307.1|2298.4|2306.13|2297.43|37
1625584650000|2021-07-06 15:17:30|2306.91|2298.21|2308.52|2299.82|2308.52|2299.82|2306.9|2298.2|29
1625584660000|2021-07-06 15:17:40|2308.5|2299.8|2307.81|2299.11|2308.5|2299.8|2307.57|2298.87|38
1625584670000|2021-07-06 15:17:50|2307.79|2299.09|2305.67|2296.97|2308.73|2300.03|2305.67|2296.97|35
1625584680000|2021-07-06 15:18:00|2305.92|2297.22|2304.51|2295.81|2306.05|2297.35|2303.53|2294.83|36
1625584690000|2021-07-06 15:18:10|2304.66|2295.96|2303.35|2294.65|2304.66|2295.96|2302.54|2293.84|34
1625584700000|2021-07-06 15:18:20|2303.22|2294.52|2304.47|2295.77|2304.52|2295.82|2303.21|2294.51|25
1625584710000|2021-07-06 15:18:30|2304.46|2295.76|2303.77|2295.07|2304.69|2295.99|2303.71|2295.01|31
1625584720000|2021-07-06 15:18:40|2303.74|2295.04|2302.88|2294.18|2303.83|2295.13|2302.88|2294.18|18
1625584730000|2021-07-06 15:18:50|2303.03|2294.33|2303.03|2294.33|2303.12|2294.42|2302.84|2294.14|19
1625584740000|2021-07-06 15:19:00|2303.37|2294.67|2304.18|2295.48|2304.49|2295.79|2303.37|2294.67|29
1625584750000|2021-07-06 15:19:10|2303.39|2294.69|2302.46|2293.76|2303.55|2294.85|2302.46|2293.76|37
1625584760000|2021-07-06 15:19:20|2302.56|2293.86|2300.2|2291.5|2302.56|2293.86|2300.19|2291.49|36
1625584770000|2021-07-06 15:19:30|2300.21|2291.51|2300.94|2292.24|2301.14|2292.44|2300.19|2291.49|35
1625584780000|2021-07-06 15:19:40|2300.9|2292.2|2299.42|2290.72|2300.99|2292.29|2299.28|2290.58|37
1625584790000|2021-07-06 15:19:50|2299.45|2290.75|2300.6|2291.9|2301.1|2292.4|2299.45|2290.75|24
1625584800000|2021-07-06 15:20:00|2300.74|2292.04|2301.62|2292.92|2301.75|2293.05|2300.5|2291.8|29
1625584810000|2021-07-06 15:20:10|2301.58|2292.88|2302.02|2293.32|2302.03|2293.33|2301.43|2292.73|29
1625584820000|2021-07-06 15:20:20|2302.09|2293.39|2302.82|2294.12|2303.15|2294.45|2302.03|2293.33|28
1625584830000|2021-07-06 15:20:30|2302.86|2294.16|2302.76|2294.06|2302.98|2294.28|2302.76|2294.06|15
1625584840000|2021-07-06 15:20:40|2302.73|2294.03|2302.38|2293.68|2302.74|2294.04|2302.02|2293.32|27
1625584850000|2021-07-06 15:20:50|2302.33|2293.63|2300.32|2291.62|2302.33|2293.63|2299.85|2291.15|32
1625584860000|2021-07-06 15:21:00|2299.95|2291.25|2298.42|2289.72|2300.03|2291.33|2298.42|2289.72|29
1625584870000|2021-07-06 15:21:10|2298.24|2289.54|2296.89|2288.19|2298.24|2289.54|2296.86|2288.16|40
1625584880000|2021-07-06 15:21:20|2296.75|2288.05|2296.58|2287.88|2298.64|2289.94|2296|2287.3|36
1625584890000|2021-07-06 15:21:30|2296.63|2287.93|2297.03|2288.33|2297.39|2288.69|2296.63|2287.93|35
1625584900000|2021-07-06 15:21:40|2297.06|2288.36|2298.29|2289.59|2298.29|2289.59|2297.06|2288.36|30
1625584910000|2021-07-06 15:21:50|2298.53|2289.83|2298.41|2289.71|2298.53|2289.83|2298.12|2289.42|23
1625584920000|2021-07-06 15:22:00|2298.25|2289.55|2299.44|2290.74|2299.44|2290.74|2298.05|2289.35|35
1625584930000|2021-07-06 15:22:10|2299.48|2290.78|2298.64|2289.94|2299.48|2290.78|2298.64|2289.94|27
1625584940000|2021-07-06 15:22:20|2298.72|2290.02|2299.02|2290.32|2299.06|2290.36|2298.72|2290.02|18
1625584950000|2021-07-06 15:22:30|2299.16|2290.46|2299.69|2290.99|2299.74|2291.04|2299|2290.3|9
1625584960000|2021-07-06 15:22:40|2299.71|2291.01|2298.87|2290.17|2300.08|2291.38|2298.65|2289.95|27
1625584970000|2021-07-06 15:22:50|2298.81|2290.11|2296.98|2288.28|2299.09|2290.39|2296.86|2288.16|25
1625584980000|2021-07-06 15:23:00|2297.11|2288.41|2299.65|2290.95|2299.66|2290.96|2297.11|2288.41|40
1625584990000|2021-07-06 15:23:10|2299.68|2290.98|2298.61|2289.91|2299.8|2291.1|2298.61|2289.91|22
1625585000000|2021-07-06 15:23:20|2298.63|2289.93|2299.21|2290.51|2299.25|2290.55|2298.62|2289.92|24
1625585010000|2021-07-06 15:23:30|2299.12|2290.42|2298.87|2290.17|2299.53|2290.83|2298.52|2289.82|27
1625585020000|2021-07-06 15:23:40|2298.86|2290.16|2298.38|2289.68|2299.01|2290.31|2298.38|2289.68|21
1625585030000|2021-07-06 15:23:50|2298.45|2289.75|2299.48|2290.78|2299.48|2290.78|2298.45|2289.75|23
1625585040000|2021-07-06 15:24:00|2299.53|2290.83|2298.72|2290.02|2299.87|2291.17|2298.72|2290.02|25
1625585050000|2021-07-06 15:24:10|2298.81|2290.11|2298.65|2289.95|2298.84|2290.14|2298.63|2289.93|8
1625585060000|2021-07-06 15:24:20|2298.41|2289.71|2299.42|2290.72|2299.42|2290.72|2298.41|2289.71|22
1625585070000|2021-07-06 15:24:30|2299.4|2290.7|2297.43|2288.73|2299.4|2290.7|2297.08|2288.38|23
1625585080000|2021-07-06 15:24:40|2297.61|2288.91|2298.29|2289.59|2298.74|2290.04|2297.61|2288.91|27
1625585090000|2021-07-06 15:24:50|2298.31|2289.61|2297.42|2288.72|2298.74|2290.04|2297.3|2288.6|28
1625585100000|2021-07-06 15:25:00|2297.44|2288.74|2298.67|2289.97|2298.67|2289.97|2297.44|2288.74|25
1625585110000|2021-07-06 15:25:10|2298.71|2290.01|2299.18|2290.48|2299.19|2290.49|2298.69|2289.99|13
1625585120000|2021-07-06 15:25:20|2299.17|2290.47|2298.54|2289.84|2299.17|2290.47|2298.49|2289.79|17
1625585130000|2021-07-06 15:25:30|2298.53|2289.83|2299.29|2290.59|2299.38|2290.68|2298.53|2289.83|12
1625585140000|2021-07-06 15:25:40|2299.3|2290.6|2298.8|2290.1|2299.3|2290.6|2298.69|2289.99|14
1625585150000|2021-07-06 15:25:50|2298.78|2290.08|2298.1|2289.4|2298.88|2290.18|2298.08|2289.38|14
1625585160000|2021-07-06 15:26:00|2298.18|2289.48|2299.08|2290.38|2299.12|2290.42|2298.18|2289.48|23
1625585170000|2021-07-06 15:26:10|2299.15|2290.45|2298.55|2289.85|2299.15|2290.45|2298.06|2289.36|29
1625585180000|2021-07-06 15:26:20|2298.51|2289.81|2299.03|2290.33|2299.03|2290.33|2298.44|2289.74|22
1625585190000|2021-07-06 15:26:30|2298.91|2290.21|2299.73|2291.03|2299.73|2291.03|2298.91|2290.21|32
1625585200000|2021-07-06 15:26:40|2299.66|2290.96|2301.31|2292.61|2301.31|2292.61|2299.66|2290.96|29
1625585210000|2021-07-06 15:26:50|2301.29|2292.59|2301.26|2292.56|2301.29|2292.59|2300.93|2292.23|25
1625585220000|2021-07-06 15:27:00|2301.27|2292.57|2301.67|2292.97|2301.78|2293.08|2301.14|2292.44|30
1625585230000|2021-07-06 15:27:10|2301.71|2293.01|2301.3|2292.6|2301.92|2293.22|2301.24|2292.54|25
1625585240000|2021-07-06 15:27:20|2301.31|2292.61|2302.08|2293.38|2302.12|2293.42|2301.16|2292.46|29
1625585250000|2021-07-06 15:27:30|2302.07|2293.37|2301.66|2292.96|2302.08|2293.38|2300.8|2292.1|34
1625585260000|2021-07-06 15:27:40|2301.7|2293|2302.24|2293.54|2302.54|2293.84|2301.47|2292.77|34
1625585270000|2021-07-06 15:27:50|2302.16|2293.46|2303.13|2294.43|2303.13|2294.43|2302.16|2293.46|22
1625585280000|2021-07-06 15:28:00|2303.11|2294.41|2302.85|2294.15|2303.17|2294.47|2302.75|2294.05|16
1625585290000|2021-07-06 15:28:10|2302.9|2294.2|2303.14|2294.44|2303.14|2294.44|2302.89|2294.19|26
1625585300000|2021-07-06 15:28:20|2303.08|2294.38|2303.63|2294.93|2303.63|2294.93|2302.97|2294.27|17
1625585310000|2021-07-06 15:28:30|2303.49|2294.79|2303.43|2294.73|2303.59|2294.89|2303.33|2294.63|16
1625585320000|2021-07-06 15:28:40|2303.59|2294.89|2304.21|2295.51|2304.31|2295.61|2303.38|2294.68|27
1625585330000|2021-07-06 15:28:50|2304.2|2295.5|2304.91|2296.21|2305.17|2296.47|2304.07|2295.37|27
1625585340000|2021-07-06 15:29:00|2304.88|2296.18|2303.15|2294.45|2304.88|2296.18|2302.78|2294.08|36
1625585350000|2021-07-06 15:29:10|2303.4|2294.7|2304.03|2295.33|2304.03|2295.33|2303.4|2294.7|33
1625585360000|2021-07-06 15:29:20|2304|2295.3|2302.82|2294.12|2304.1|2295.4|2302.79|2294.09|36
1625585370000|2021-07-06 15:29:30|2302.83|2294.13|2304.22|2295.52|2304.22|2295.52|2302.65|2293.95|30
1625585380000|2021-07-06 15:29:40|2304.13|2295.43|2306.41|2297.71|2306.44|2297.74|2304.13|2295.43|29
1625585390000|2021-07-06 15:29:50|2306.37|2297.67|2305.19|2296.49|2306.37|2297.67|2305.19|2296.49|28
1625585400000|2021-07-06 15:30:00|2305.28|2296.58|2303.5|2294.8|2305.28|2296.58|2303.32|2294.62|39
1625585410000|2021-07-06 15:30:10|2303.48|2294.78|2303.63|2294.93|2304.1|2295.4|2303.38|2294.68|28
1625585420000|2021-07-06 15:30:20|2303.61|2294.91|2301.39|2292.69|2303.76|2295.06|2301.39|2292.69|30
1625585430000|2021-07-06 15:30:30|2301.38|2292.68|2301.42|2292.72|2301.91|2293.21|2301.09|2292.39|29
1625585440000|2021-07-06 15:30:40|2301.47|2292.77|2302.6|2293.9|2302.64|2293.94|2301.39|2292.69|21
1625585450000|2021-07-06 15:30:50|2302.83|2294.13|2302.89|2294.19|2303.29|2294.59|2302.83|2294.13|22
1625585460000|2021-07-06 15:31:00|2302.93|2294.23|2302.42|2293.72|2302.96|2294.26|2302.3|2293.6|30
1625585470000|2021-07-06 15:31:10|2302.51|2293.81|2302.61|2293.91|2302.77|2294.07|2301.38|2292.68|24
1625585480000|2021-07-06 15:31:20|2302.59|2293.89|2302.23|2293.53|2302.7|2294|2302.08|2293.38|29
1625585490000|2021-07-06 15:31:30|2302.12|2293.42|2302.23|2293.53|2302.44|2293.74|2301.62|2292.92|24
1625585500000|2021-07-06 15:31:40|2302.26|2293.56|2302.31|2293.61|2302.42|2293.72|2301.88|2293.18|24
1625585510000|2021-07-06 15:31:50|2302.28|2293.58|2303.11|2294.41|2303.35|2294.65|2302.28|2293.58|31
1625585520000|2021-07-06 15:32:00|2303.15|2294.45|2303.89|2295.19|2304.13|2295.43|2303.01|2294.31|29
1625585530000|2021-07-06 15:32:10|2303.93|2295.23|2303.41|2294.71|2303.94|2295.24|2302.6|2293.9|29
1625585540000|2021-07-06 15:32:20|2303.49|2294.79|2303.95|2295.25|2303.95|2295.25|2303.49|2294.79|22
1625585550000|2021-07-06 15:32:30|2304.03|2295.33|2305.04|2296.34|2305.3|2296.6|2303.76|2295.06|32
1625585560000|2021-07-06 15:32:40|2304.8|2296.1|2305.21|2296.51|2305.26|2296.56|2304.73|2296.03|35
1625585570000|2021-07-06 15:32:50|2305.19|2296.49|2306.36|2297.66|2306.62|2297.92|2305.19|2296.49|29
1625585580000|2021-07-06 15:33:00|2306.51|2297.81|2305.84|2297.14|2306.59|2297.89|2305.58|2296.88|27
1625585590000|2021-07-06 15:33:10|2305.96|2297.26|2307.22|2298.52|2307.31|2298.61|2305.96|2297.26|35
1625585600000|2021-07-06 15:33:20|2307.27|2298.57|2309.36|2300.66|2309.44|2300.74|2307.23|2298.53|39
1625585610000|2021-07-06 15:33:30|2309.58|2300.88|2314.69|2305.99|2315.33|2306.63|2309.58|2300.88|37
1625585620000|2021-07-06 15:33:40|2314.51|2305.81|2314.72|2306.02|2314.93|2306.23|2313.26|2304.56|39
1625585630000|2021-07-06 15:33:50|2314.88|2306.18|2313.94|2305.24|2315.05|2306.35|2313.46|2304.76|36
1625585640000|2021-07-06 15:34:00|2314.04|2305.34|2315.73|2307.03|2315.76|2307.06|2314.04|2305.34|38
1625585650000|2021-07-06 15:34:10|2315.29|2306.59|2314.72|2306.02|2315.44|2306.74|2314.57|2305.87|37
1625585660000|2021-07-06 15:34:20|2314.73|2306.03|2313.33|2304.63|2315.2|2306.5|2312.48|2303.78|33
1625585670000|2021-07-06 15:34:30|2313.32|2304.62|2314.48|2305.78|2314.53|2305.83|2312.69|2303.99|25
1625585680000|2021-07-06 15:34:40|2314.41|2305.71|2314.36|2305.66|2315.03|2306.33|2314.28|2305.58|34
1625585690000|2021-07-06 15:34:50|2314.29|2305.59|2315.26|2306.56|2315.26|2306.56|2314.2|2305.5|28
1625585700000|2021-07-06 15:35:00|2315.28|2306.58|2313.97|2305.27|2315.34|2306.64|2313.97|2305.27|18
1625585710000|2021-07-06 15:35:10|2313.9|2305.2|2311.33|2302.63|2313.9|2305.2|2311.04|2302.34|36
1625585720000|2021-07-06 15:35:20|2311.35|2302.65|2311.02|2302.32|2312.41|2303.71|2310.89|2302.19|28
1625585730000|2021-07-06 15:35:30|2310.99|2302.29|2310.23|2301.53|2310.99|2302.29|2310.06|2301.36|33
1625585740000|2021-07-06 15:35:40|2310.25|2301.55|2312.09|2303.39|2312.1|2303.4|2310.22|2301.52|30
1625585750000|2021-07-06 15:35:50|2311.89|2303.19|2311.22|2302.52|2312.2|2303.5|2310.8|2302.1|34
1625585760000|2021-07-06 15:36:00|2311.19|2302.49|2312.33|2303.63|2312.36|2303.66|2311.11|2302.41|26
1625585770000|2021-07-06 15:36:10|2312.44|2303.74|2312.96|2304.26|2312.96|2304.26|2312.44|2303.74|19
1625585780000|2021-07-06 15:36:20|2312.95|2304.25|2311.77|2303.07|2313.12|2304.42|2311.73|2303.03|36
1625585790000|2021-07-06 15:36:30|2311.75|2303.05|2311.57|2302.87|2311.75|2303.05|2310.79|2302.09|30
1625585800000|2021-07-06 15:36:40|2311.49|2302.79|2307.35|2298.65|2311.49|2302.79|2307.14|2298.44|33
1625585810000|2021-07-06 15:36:50|2307.03|2298.33|2307.16|2298.46|2308.1|2299.4|2307.03|2298.33|37
1625585820000|2021-07-06 15:37:00|2307.09|2298.39|2307.2|2298.5|2307.33|2298.63|2306.99|2298.29|29
1625585830000|2021-07-06 15:37:10|2307.25|2298.55|2309.86|2301.16|2309.86|2301.16|2307.25|2298.55|38
1625585840000|2021-07-06 15:37:20|2309.95|2301.25|2308.58|2299.88|2310.31|2301.61|2308.58|2299.88|37
1625585850000|2021-07-06 15:37:30|2308.55|2299.85|2307.5|2298.8|2308.59|2299.89|2307.49|2298.79|36
1625585860000|2021-07-06 15:37:40|2307.48|2298.78|2308.12|2299.42|2308.6|2299.9|2307.37|2298.67|27
1625585870000|2021-07-06 15:37:50|2308.57|2299.87|2307.13|2298.43|2308.57|2299.87|2307.05|2298.35|23
1625585880000|2021-07-06 15:38:00|2307.04|2298.34|2310.46|2301.76|2310.59|2301.89|2305.14|2296.44|29
1625585890000|2021-07-06 15:38:10|2310.19|2301.49|2308.34|2299.64|2310.19|2301.49|2307.79|2299.09|33
1625585900000|2021-07-06 15:38:20|2308.51|2299.81|2309.46|2300.76|2311|2302.3|2308.45|2299.75|35
1625585910000|2021-07-06 15:38:30|2309.44|2300.74|2309.76|2301.06|2310.94|2302.24|2309.44|2300.74|24
1625585920000|2021-07-06 15:38:40|2309.75|2301.05|2310.8|2302.1|2311.81|2303.11|2309.64|2300.94|37
1625585930000|2021-07-06 15:38:50|2310.75|2302.05|2311.52|2302.82|2311.8|2303.1|2310.06|2301.36|38
1625585940000|2021-07-06 15:39:00|2311.42|2302.72|2312.56|2303.86|2312.81|2304.11|2311.08|2302.38|31
1625585950000|2021-07-06 15:39:10|2312.63|2303.93|2312.74|2304.04|2312.74|2304.04|2312.23|2303.53|32
1625585960000|2021-07-06 15:39:20|2312.64|2303.94|2311.59|2302.89|2312.74|2304.04|2311.42|2302.72|33
1625585970000|2021-07-06 15:39:30|2311.61|2302.91|2311.3|2302.6|2311.63|2302.93|2311.23|2302.53|25
1625585980000|2021-07-06 15:39:40|2311.31|2302.61|2311.82|2303.12|2311.82|2303.12|2311.31|2302.61|22
1625585990000|2021-07-06 15:39:50|2312.32|2303.62|2311.65|2302.95|2312.32|2303.62|2311.65|2302.95|23
1625586000000|2021-07-06 15:40:00|2311.69|2302.99|2312.16|2303.46|2312.28|2303.58|2311.68|2302.98|25
1625586010000|2021-07-06 15:40:10|2312.22|2303.52|2311.93|2303.23|2312.27|2303.57|2311.93|2303.23|16
1625586020000|2021-07-06 15:40:20|2311.92|2303.22|2311.54|2302.84|2311.92|2303.22|2311.5|2302.8|15
1625586030000|2021-07-06 15:40:30|2311.5|2302.8|2312.24|2303.54|2312.29|2303.59|2311.5|2302.8|18
1625586040000|2021-07-06 15:40:40|2312.23|2303.53|2312.37|2303.67|2312.78|2304.08|2312.23|2303.53|29
1625586050000|2021-07-06 15:40:50|2312.5|2303.8|2311.99|2303.29|2312.5|2303.8|2311.5|2302.8|26
1625586060000|2021-07-06 15:41:00|2311.96|2303.26|2312.52|2303.82|2312.52|2303.82|2311.73|2303.03|14
1625586070000|2021-07-06 15:41:10|2312.49|2303.79|2311.69|2302.99|2312.49|2303.79|2311.39|2302.69|19
1625586080000|2021-07-06 15:41:20|2311.68|2302.98|2311.97|2303.27|2311.97|2303.27|2311.67|2302.97|17
1625586090000|2021-07-06 15:41:30|2311.92|2303.22|2311.58|2302.88|2311.97|2303.27|2311.5|2302.8|25
1625586100000|2021-07-06 15:41:40|2311.57|2302.87|2311.38|2302.68|2311.57|2302.87|2311.38|2302.68|8
1625586110000|2021-07-06 15:41:50|2311.37|2302.67|2311.61|2302.91|2311.73|2303.03|2311.32|2302.62|25
1625586120000|2021-07-06 15:42:00|2311.58|2302.88|2314.48|2305.78|2314.5|2305.8|2311.58|2302.88|29
1625586130000|2021-07-06 15:42:10|2314.1|2305.4|2314.31|2305.61|2314.73|2306.03|2314.1|2305.4|33
1625586140000|2021-07-06 15:42:20|2314.72|2306.02|2313.8|2305.1|2314.91|2306.21|2313.8|2305.1|24
1625586150000|2021-07-06 15:42:30|2313.74|2305.04|2313.96|2305.26|2314.3|2305.6|2313.54|2304.84|24
1625586160000|2021-07-06 15:42:40|2313.87|2305.17|2313.06|2304.36|2313.94|2305.24|2313.05|2304.35|29
1625586170000|2021-07-06 15:42:50|2313.01|2304.31|2313.15|2304.45|2313.15|2304.45|2312.82|2304.12|33
1625586180000|2021-07-06 15:43:00|2313.14|2304.44|2312.5|2303.8|2313.14|2304.44|2312.4|2303.7|32
1625586190000|2021-07-06 15:43:10|2312.34|2303.64|2311.49|2302.79|2313.05|2304.35|2311.49|2302.79|24
1625586200000|2021-07-06 15:43:20|2311.51|2302.81|2313.25|2304.55|2313.25|2304.55|2311.5|2302.8|27
1625586210000|2021-07-06 15:43:30|2313.23|2304.53|2311.61|2302.91|2313.23|2304.53|2311.61|2302.91|31
1625586220000|2021-07-06 15:43:40|2311.62|2302.92|2311.92|2303.22|2311.92|2303.22|2311.61|2302.91|30
1625586230000|2021-07-06 15:43:50|2311.87|2303.17|2311.55|2302.85|2311.92|2303.22|2311.52|2302.82|32
1625586240000|2021-07-06 15:44:00|2311.6|2302.9|2312.14|2303.44|2312.21|2303.51|2311.6|2302.9|30
1625586250000|2021-07-06 15:44:10|2312.18|2303.48|2312.17|2303.47|2312.2|2303.5|2312.01|2303.31|24
1625586260000|2021-07-06 15:44:20|2312.16|2303.46|2313.63|2304.93|2314|2305.3|2312.16|2303.46|28
1625586270000|2021-07-06 15:44:30|2313.62|2304.92|2313.54|2304.84|2313.75|2305.05|2313.42|2304.72|27
1625586280000|2021-07-06 15:44:40|2313.58|2304.88|2312.86|2304.16|2313.85|2305.15|2312.78|2304.08|28
1625586290000|2021-07-06 15:44:50|2312.96|2304.26|2312.89|2304.19|2313.49|2304.79|2312.78|2304.08|36
1625586300000|2021-07-06 15:45:00|2312.87|2304.17|2313.08|2304.38|2313.08|2304.38|2312.76|2304.06|25
1625586310000|2021-07-06 15:45:10|2313.11|2304.41|2313.53|2304.83|2313.59|2304.89|2313.1|2304.4|35
1625586320000|2021-07-06 15:45:20|2313.19|2304.49|2311.17|2302.47|2313.2|2304.5|2311.17|2302.47|36
1625586330000|2021-07-06 15:45:30|2311.15|2302.45|2310.61|2301.91|2311.58|2302.88|2310.61|2301.91|36
1625586340000|2021-07-06 15:45:40|2310.56|2301.86|2309.4|2300.7|2310.58|2301.88|2309.32|2300.62|26
1625586350000|2021-07-06 15:45:50|2309.41|2300.71|2309.23|2300.53|2309.41|2300.71|2309.09|2300.39|28
1625586360000|2021-07-06 15:46:00|2309.27|2300.57|2310.76|2302.06|2311.04|2302.34|2309.2|2300.5|31
1625586370000|2021-07-06 15:46:10|2310.75|2302.05|2310.17|2301.47|2310.75|2302.05|2309.92|2301.22|31
1625586380000|2021-07-06 15:46:20|2310.15|2301.45|2309.8|2301.1|2310.15|2301.45|2309.79|2301.09|19
1625586390000|2021-07-06 15:46:30|2309.88|2301.18|2308.77|2300.07|2309.88|2301.18|2308.77|2300.07|30
1625586400000|2021-07-06 15:46:40|2308.79|2300.09|2309.13|2300.43|2309.13|2300.43|2308.76|2300.06|34
1625586410000|2021-07-06 15:46:50|2309.07|2300.37|2309.87|2301.17|2309.91|2301.21|2308.91|2300.21|33
1625586420000|2021-07-06 15:47:00|2309.88|2301.18|2309.29|2300.59|2310.4|2301.7|2309.29|2300.59|36
1625586430000|2021-07-06 15:47:10|2309.21|2300.51|2309.6|2300.9|2309.6|2300.9|2309.14|2300.44|28
1625586440000|2021-07-06 15:47:20|2309.58|2300.88|2308.89|2300.19|2309.6|2300.9|2308.89|2300.19|22
1625586450000|2021-07-06 15:47:30|2308.88|2300.18|2308.81|2300.11|2308.94|2300.24|2307.81|2299.11|37
1625586460000|2021-07-06 15:47:40|2308.96|2300.26|2307.47|2298.77|2308.96|2300.26|2307.47|2298.77|28
1625586470000|2021-07-06 15:47:50|2307.32|2298.62|2306.52|2297.82|2307.32|2298.62|2306.51|2297.81|22
1625586480000|2021-07-06 15:48:00|2306.59|2297.89|2306.51|2297.81|2306.97|2298.27|2306.49|2297.79|23
1625586490000|2021-07-06 15:48:10|2306.56|2297.86|2306.3|2297.6|2306.56|2297.86|2306.25|2297.55|21
1625586500000|2021-07-06 15:48:20|2306.26|2297.56|2307.01|2298.31|2307.4|2298.7|2306.26|2297.56|29
1625586510000|2021-07-06 15:48:30|2307.06|2298.36|2307.6|2298.9|2307.96|2299.26|2307.06|2298.36|31
1625586520000|2021-07-06 15:48:40|2307.59|2298.89|2307.27|2298.57|2307.59|2298.89|2307.16|2298.46|26
1625586530000|2021-07-06 15:48:50|2307.45|2298.75|2307.99|2299.29|2307.99|2299.29|2307.34|2298.64|27
1625586540000|2021-07-06 15:49:00|2307.96|2299.26|2307.44|2298.74|2308|2299.3|2307.19|2298.49|25
1625586550000|2021-07-06 15:49:10|2307.38|2298.68|2308.23|2299.53|2308.24|2299.54|2307.38|2298.68|21
1625586560000|2021-07-06 15:49:20|2308.22|2299.52|2310.17|2301.47|2310.29|2301.59|2308.22|2299.52|24
1625586570000|2021-07-06 15:49:30|2310.16|2301.46|2309.81|2301.11|2310.16|2301.46|2309.29|2300.59|36
1625586580000|2021-07-06 15:49:40|2309.87|2301.17|2310.02|2301.32|2310.38|2301.68|2309.87|2301.17|28
1625586590000|2021-07-06 15:49:50|2309.71|2301.01|2310.26|2301.56|2310.64|2301.94|2309.71|2301.01|32
1625586600000|2021-07-06 15:50:00|2310.25|2301.55|2310.96|2302.26|2311.03|2302.33|2309.77|2301.07|28
1625586610000|2021-07-06 15:50:10|2310.9|2302.2|2310.93|2302.23|2310.94|2302.24|2310.64|2301.94|22
1625586620000|2021-07-06 15:50:20|2310.95|2302.25|2310.54|2301.84|2310.99|2302.29|2310|2301.3|34
1625586630000|2021-07-06 15:50:30|2310.53|2301.83|2308.58|2299.88|2310.53|2301.83|2308.57|2299.87|33
1625586640000|2021-07-06 15:50:40|2308.57|2299.87|2308.53|2299.83|2308.87|2300.17|2308.47|2299.77|33
1625586650000|2021-07-06 15:50:50|2308.55|2299.85|2308.45|2299.75|2308.55|2299.85|2308.38|2299.68|23
1625586660000|2021-07-06 15:51:00|2308.38|2299.68|2307.92|2299.22|2308.58|2299.88|2307.91|2299.21|25
1625586670000|2021-07-06 15:51:10|2307.91|2299.21|2306.85|2298.15|2307.92|2299.22|2306.37|2297.67|26
1625586680000|2021-07-06 15:51:20|2306.95|2298.25|2306.88|2298.18|2307.05|2298.35|2306.09|2297.39|32
1625586690000|2021-07-06 15:51:30|2306.79|2298.09|2307.25|2298.55|2307.53|2298.83|2306.79|2298.09|21
1625586700000|2021-07-06 15:51:40|2307.36|2298.66|2307.07|2298.37|2307.52|2298.82|2306.97|2298.27|23
1625586710000|2021-07-06 15:51:50|2307.11|2298.41|2307.09|2298.39|2307.2|2298.5|2306.88|2298.18|25
1625586720000|2021-07-06 15:52:00|2306.96|2298.26|2307.12|2298.42|2307.25|2298.55|2306.96|2298.26|27
1625586730000|2021-07-06 15:52:10|2307.11|2298.41|2308.65|2299.95|2308.74|2300.04|2306.91|2298.21|32
1625586740000|2021-07-06 15:52:20|2308.62|2299.92|2307.94|2299.24|2308.89|2300.19|2307.94|2299.24|32
1625586750000|2021-07-06 15:52:30|2307.89|2299.19|2309.18|2300.48|2309.26|2300.56|2307.86|2299.16|30
1625586760000|2021-07-06 15:52:40|2309.16|2300.46|2308.72|2300.02|2309.16|2300.46|2307.97|2299.27|31
1625586770000|2021-07-06 15:52:50|2309.12|2300.42|2309.31|2300.61|2309.42|2300.72|2308.94|2300.24|25
1625586780000|2021-07-06 15:53:00|2309.33|2300.63|2309.8|2301.1|2309.93|2301.23|2309.33|2300.63|17
1625586790000|2021-07-06 15:53:10|2309.83|2301.13|2308.68|2299.98|2309.83|2301.13|2308.64|2299.94|31
1625586800000|2021-07-06 15:53:20|2308.69|2299.99|2308.21|2299.51|2308.86|2300.16|2307.51|2298.81|36
1625586810000|2021-07-06 15:53:30|2307.82|2299.12|2308.23|2299.53|2308.31|2299.61|2307.77|2299.07|23
1625586820000|2021-07-06 15:53:40|2308.22|2299.52|2307.54|2298.84|2308.22|2299.52|2307.46|2298.76|32
1625586830000|2021-07-06 15:53:50|2307.58|2298.88|2307.15|2298.45|2307.6|2298.9|2307.11|2298.41|35
1625586840000|2021-07-06 15:54:00|2307.2|2298.5|2307.72|2299.02|2307.72|2299.02|2307.19|2298.49|34
1625586850000|2021-07-06 15:54:10|2307.82|2299.12|2307.97|2299.27|2308.15|2299.45|2307.61|2298.91|33
1625586860000|2021-07-06 15:54:20|2307.98|2299.28|2308.85|2300.15|2308.85|2300.15|2307.98|2299.28|20
1625586870000|2021-07-06 15:54:30|2308.8|2300.1|2308.7|2300|2308.83|2300.13|2308.15|2299.45|24
1625586880000|2021-07-06 15:54:40|2308.6|2299.9|2308.24|2299.54|2309.25|2300.55|2308.22|2299.52|26
1625586890000|2021-07-06 15:54:50|2308.26|2299.56|2308.9|2300.2|2309.1|2300.4|2308.24|2299.54|30
1625586900000|2021-07-06 15:55:00|2308.97|2300.27|2310.64|2301.94|2310.65|2301.95|2308.89|2300.19|29
1625586910000|2021-07-06 15:55:10|2310.67|2301.97|2311.92|2303.22|2311.92|2303.22|2310.67|2301.97|33
1625586920000|2021-07-06 15:55:20|2311.83|2303.13|2311.71|2303.01|2311.92|2303.22|2311.35|2302.65|23
1625586930000|2021-07-06 15:55:30|2311.67|2302.97|2311.48|2302.78|2311.69|2302.99|2311.26|2302.56|32
1625586940000|2021-07-06 15:55:40|2311.45|2302.75|2310.85|2302.15|2311.45|2302.75|2310.51|2301.81|32
1625586950000|2021-07-06 15:55:50|2311.02|2302.32|2310.35|2301.65|2311.31|2302.61|2310.31|2301.61|26
1625586960000|2021-07-06 15:56:00|2310.2|2301.5|2310.04|2301.34|2310.47|2301.77|2309.1|2300.4|34
1625586970000|2021-07-06 15:56:10|2310.01|2301.31|2309.22|2300.52|2310.03|2301.33|2308.98|2300.28|29
1625586980000|2021-07-06 15:56:20|2309.3|2300.6|2308.84|2300.14|2309.98|2301.28|2308.84|2300.14|28
1625586990000|2021-07-06 15:56:30|2308.77|2300.07|2308.67|2299.97|2308.77|2300.07|2308.33|2299.63|23
1625587000000|2021-07-06 15:56:40|2308.59|2299.89|2308.55|2299.85|2308.8|2300.1|2308.33|2299.63|21
1625587010000|2021-07-06 15:56:50|2308.5|2299.8|2308.19|2299.49|2308.63|2299.93|2308.07|2299.37|30
1625587020000|2021-07-06 15:57:00|2308.12|2299.42|2308.45|2299.75|2309.3|2300.6|2308.12|2299.42|34
1625587030000|2021-07-06 15:57:10|2308.44|2299.74|2308.47|2299.77|2308.75|2300.05|2308.08|2299.38|26
1625587040000|2021-07-06 15:57:20|2308.52|2299.82|2309.21|2300.51|2309.27|2300.57|2308.37|2299.67|31
1625587050000|2021-07-06 15:57:30|2309.2|2300.5|2309.01|2300.31|2309.2|2300.5|2308.7|2300|29
1625587060000|2021-07-06 15:57:40|2308.95|2300.25|2308.54|2299.84|2308.96|2300.26|2308.29|2299.59|27
1625587070000|2021-07-06 15:57:50|2308.56|2299.86|2308.58|2299.88|2308.91|2300.21|2308.55|2299.85|28
1625587080000|2021-07-06 15:58:00|2308.55|2299.85|2309.25|2300.55|2309.25|2300.55|2308.48|2299.78|19
1625587090000|2021-07-06 15:58:10|2309.19|2300.49|2309.66|2300.96|2309.66|2300.96|2309.19|2300.49|29
1625587100000|2021-07-06 15:58:20|2309.52|2300.82|2309.08|2300.38|2309.54|2300.84|2308.73|2300.03|28
1625587110000|2021-07-06 15:58:30|2309.09|2300.39|2308.97|2300.27|2309.1|2300.4|2308.46|2299.76|31
1625587120000|2021-07-06 15:58:40|2308.99|2300.29|2308.1|2299.4|2309.16|2300.46|2307.65|2298.95|32
1625587130000|2021-07-06 15:58:50|2308.24|2299.54|2308.95|2300.25|2309.39|2300.69|2308.24|2299.54|35
1625587140000|2021-07-06 15:59:00|2308.9|2300.2|2310.14|2301.44|2310.14|2301.44|2308.69|2299.99|32
1625587150000|2021-07-06 15:59:10|2309.94|2301.24|2309.95|2301.25|2310.33|2301.63|2309.94|2301.24|29
1625587160000|2021-07-06 15:59:20|2309.92|2301.22|2309.89|2301.19|2310.47|2301.77|2309.89|2301.19|30
1625587170000|2021-07-06 15:59:30|2309.95|2301.25|2310.32|2301.62|2310.32|2301.62|2309.95|2301.25|34
1625587180000|2021-07-06 15:59:40|2310.33|2301.63|2309.62|2300.92|2310.38|2301.68|2309.48|2300.78|28
1625587190000|2021-07-06 15:59:50|2309.63|2300.93|2309.83|2301.13|2310.14|2301.44|2309.63|2300.93|33
1625587200000|2021-07-06 16:00:00|2309.94|2301.24|2312.84|2304.14|2312.86|2304.16|2309.94|2301.24|38
1625587210000|2021-07-06 16:00:10|2313.05|2304.35|2311.58|2302.88|2313.18|2304.48|2311.43|2302.73|37
1625587220000|2021-07-06 16:00:20|2311.56|2302.86|2309.09|2300.39|2311.62|2302.92|2309.07|2300.37|34
1625587230000|2021-07-06 16:00:30|2309.08|2300.38|2310.86|2302.16|2311.18|2302.48|2308.85|2300.15|38
1625587240000|2021-07-06 16:00:40|2310.77|2302.07|2311.25|2302.55|2311.25|2302.55|2310.54|2301.84|37
1625587250000|2021-07-06 16:00:50|2311.31|2302.61|2312.37|2303.67|2312.37|2303.67|2310.91|2302.21|36
1625587260000|2021-07-06 16:01:00|2312.47|2303.77|2312.44|2303.74|2313.08|2304.38|2312.36|2303.66|38
1625587270000|2021-07-06 16:01:10|2312.46|2303.76|2315.14|2306.44|2315.14|2306.44|2312.03|2303.33|36
1625587280000|2021-07-06 16:01:20|2315.29|2306.59|2316.16|2307.46|2318.33|2309.63|2315.29|2306.59|37
1625587290000|2021-07-06 16:01:30|2315.59|2306.89|2319.26|2310.56|2319.4|2310.7|2315.59|2306.89|39
1625587300000|2021-07-06 16:01:40|2319.25|2310.55|2317.38|2308.68|2319.25|2310.55|2316.17|2307.47|38
1625587310000|2021-07-06 16:01:50|2317.37|2308.67|2315.69|2306.99|2317.71|2309.01|2315.69|2306.99|36
1625587320000|2021-07-06 16:02:00|2315.57|2306.87|2316.33|2307.63|2316.73|2308.03|2314.91|2306.21|33
1625587330000|2021-07-06 16:02:10|2316.39|2307.69|2318.79|2310.09|2318.79|2310.09|2315.8|2307.1|34
1625587340000|2021-07-06 16:02:20|2318.29|2309.59|2316.64|2307.94|2318.82|2310.12|2316.19|2307.49|36
1625587350000|2021-07-06 16:02:30|2316.57|2307.87|2315.55|2306.85|2317.46|2308.76|2315.55|2306.85|36
1625587360000|2021-07-06 16:02:40|2315.38|2306.68|2312.2|2303.5|2316.47|2307.77|2312.2|2303.5|32
1625587370000|2021-07-06 16:02:50|2312.7|2304|2309.13|2300.43|2312.7|2304|2309.13|2300.43|34
1625587380000|2021-07-06 16:03:00|2309|2300.3|2305.18|2296.48|2309|2300.3|2304.52|2295.82|38
1625587390000|2021-07-06 16:03:10|2305.07|2296.37|2304.59|2295.89|2305.67|2296.97|2304.59|2295.89|40
1625587400000|2021-07-06 16:03:20|2304.24|2295.54|2306.46|2297.76|2306.46|2297.76|2303.93|2295.23|35
1625587410000|2021-07-06 16:03:30|2306.26|2297.56|2305.83|2297.13|2306.52|2297.82|2305.33|2296.63|30
1625587420000|2021-07-06 16:03:40|2305.78|2297.08|2307.31|2298.61|2307.37|2298.67|2305.78|2297.08|38
1625587430000|2021-07-06 16:03:50|2307.33|2298.63|2305.05|2296.35|2308.19|2299.49|2305.04|2296.34|37
1625587440000|2021-07-06 16:04:00|2305.03|2296.33|2306.97|2298.27|2307.68|2298.98|2304.83|2296.13|35
1625587450000|2021-07-06 16:04:10|2307.02|2298.32|2306.62|2297.92|2307.02|2298.32|2306|2297.3|36
1625587460000|2021-07-06 16:04:20|2306.52|2297.82|2305.26|2296.56|2306.72|2298.02|2304.7|2296|38
1625587470000|2021-07-06 16:04:30|2305.33|2296.63|2305.43|2296.73|2305.99|2297.29|2304.64|2295.94|34
1625587480000|2021-07-06 16:04:40|2305.67|2296.97|2305.09|2296.39|2305.88|2297.18|2304.31|2295.61|23
1625587490000|2021-07-06 16:04:50|2305|2296.3|2302.91|2294.21|2305|2296.3|2302.86|2294.16|29
1625587500000|2021-07-06 16:05:00|2303.19|2294.49|2305.86|2297.16|2305.86|2297.16|2303.19|2294.49|30
1625587510000|2021-07-06 16:05:10|2305.88|2297.18|2304.73|2296.03|2305.9|2297.2|2302.66|2293.96|34
1625587520000|2021-07-06 16:05:20|2304.7|2296|2304.33|2295.63|2304.81|2296.11|2303.67|2294.97|35
1625587530000|2021-07-06 16:05:30|2304.28|2295.58|2304.69|2295.99|2305.02|2296.32|2304.22|2295.52|22
1625587540000|2021-07-06 16:05:40|2304.32|2295.62|2304.56|2295.86|2304.56|2295.86|2303.75|2295.05|34
1625587550000|2021-07-06 16:05:50|2304.54|2295.84|2304.7|2296|2304.87|2296.17|2304.34|2295.64|24
1625587560000|2021-07-06 16:06:00|2304.68|2295.98|2308.71|2300.01|2308.74|2300.04|2304.68|2295.98|37
1625587570000|2021-07-06 16:06:10|2308.96|2300.26|2310.93|2302.23|2311.16|2302.46|2308.96|2300.26|39
1625587580000|2021-07-06 16:06:20|2311.05|2302.35|2312.97|2304.27|2314.82|2306.12|2311.05|2302.35|36
1625587590000|2021-07-06 16:06:30|2313.43|2304.73|2312.26|2303.56|2314.3|2305.6|2312.26|2303.56|40
1625587600000|2021-07-06 16:06:40|2312.2|2303.5|2313.87|2305.17|2314.57|2305.87|2312.2|2303.5|36
1625587610000|2021-07-06 16:06:50|2313.86|2305.16|2312.74|2304.04|2314.21|2305.51|2312.74|2304.04|24
1625587620000|2021-07-06 16:07:00|2312.78|2304.08|2313.67|2304.97|2313.73|2305.03|2312.36|2303.66|35
1625587630000|2021-07-06 16:07:10|2313.75|2305.05|2312.84|2304.14|2313.95|2305.25|2312.33|2303.63|31
1625587640000|2021-07-06 16:07:20|2312.13|2303.43|2312.71|2304.01|2313.22|2304.52|2312.09|2303.39|31
1625587650000|2021-07-06 16:07:30|2312.72|2304.02|2312.75|2304.05|2312.95|2304.25|2312.09|2303.39|34
1625587660000|2021-07-06 16:07:40|2312.78|2304.08|2312.57|2303.87|2312.85|2304.15|2312.24|2303.54|30
1625587670000|2021-07-06 16:07:50|2312.61|2303.91|2311.28|2302.58|2312.73|2304.03|2311.16|2302.46|36
1625587680000|2021-07-06 16:08:00|2311.31|2302.61|2312.66|2303.96|2313.61|2304.91|2311.3|2302.6|38
1625587690000|2021-07-06 16:08:10|2313|2304.3|2311.01|2302.31|2313.37|2304.67|2311.01|2302.31|38
1625587700000|2021-07-06 16:08:20|2311.03|2302.33|2310.75|2302.05|2311.91|2303.21|2310.75|2302.05|38
1625587710000|2021-07-06 16:08:30|2310.69|2301.99|2310.92|2302.22|2311.83|2303.13|2310.12|2301.42|36
1625587720000|2021-07-06 16:08:40|2311.12|2302.42|2312.48|2303.78|2313.31|2304.61|2311.12|2302.42|30
1625587730000|2021-07-06 16:08:50|2313|2304.3|2311.82|2303.12|2313.22|2304.52|2311.5|2302.8|30
1625587740000|2021-07-06 16:09:00|2311.77|2303.07|2313.27|2304.57|2313.27|2304.57|2311.77|2303.07|30
1625587750000|2021-07-06 16:09:10|2313.28|2304.58|2312.78|2304.08|2313.57|2304.87|2311.85|2303.15|28
1625587760000|2021-07-06 16:09:20|2312.82|2304.12|2312.78|2304.08|2313.4|2304.7|2312.75|2304.05|30
1625587770000|2021-07-06 16:09:30|2312.76|2304.06|2312.78|2304.08|2313|2304.3|2311.5|2302.8|34
1625587780000|2021-07-06 16:09:40|2312.76|2304.06|2311.96|2303.26|2312.76|2304.06|2311.87|2303.17|29
1625587790000|2021-07-06 16:09:50|2311.94|2303.24|2310.25|2301.55|2311.96|2303.26|2310.03|2301.33|38
1625587800000|2021-07-06 16:10:00|2310.19|2301.49|2309.79|2301.09|2310.43|2301.73|2309.76|2301.06|33
1625587810000|2021-07-06 16:10:10|2309.76|2301.06|2310.68|2301.98|2310.69|2301.99|2309.54|2300.84|31
1625587820000|2021-07-06 16:10:20|2310.67|2301.97|2309.46|2300.76|2310.77|2302.07|2309.46|2300.76|32
1625587830000|2021-07-06 16:10:30|2309.47|2300.77|2308.79|2300.09|2309.47|2300.77|2307.98|2299.28|33
1625587840000|2021-07-06 16:10:40|2308.76|2300.06|2307.62|2298.92|2309.47|2300.77|2307.47|2298.77|38
1625587850000|2021-07-06 16:10:50|2307.61|2298.91|2306.78|2298.08|2307.66|2298.96|2306.63|2297.93|32
1625587860000|2021-07-06 16:11:00|2306.77|2298.07|2306.71|2298.01|2306.88|2298.18|2306.46|2297.76|32
1625587870000|2021-07-06 16:11:10|2306.76|2298.06|2307|2298.3|2307.06|2298.36|2306.68|2297.98|24
1625587880000|2021-07-06 16:11:20|2306.99|2298.29|2307.73|2299.03|2307.73|2299.03|2306.94|2298.24|29
1625587890000|2021-07-06 16:11:30|2307.74|2299.04|2307.18|2298.48|2307.85|2299.15|2306.61|2297.91|33
1625587900000|2021-07-06 16:11:40|2307.22|2298.52|2307.16|2298.46|2307.6|2298.9|2307.06|2298.36|35
1625587910000|2021-07-06 16:11:50|2307.11|2298.41|2306.06|2297.36|2307.11|2298.41|2306.03|2297.33|35
1625587920000|2021-07-06 16:12:00|2306.08|2297.38|2307.34|2298.64|2307.51|2298.81|2306.08|2297.38|39
1625587930000|2021-07-06 16:12:10|2307.33|2298.63|2306.62|2297.92|2307.55|2298.85|2306.57|2297.87|34
1625587940000|2021-07-06 16:12:20|2306.61|2297.91|2307.54|2298.84|2308.06|2299.36|2306.56|2297.86|37
1625587950000|2021-07-06 16:12:30|2307.6|2298.9|2308.51|2299.81|2308.7|2300|2307.37|2298.67|31
1625587960000|2021-07-06 16:12:40|2308.54|2299.84|2308.76|2300.06|2308.87|2300.17|2307.93|2299.23|30
1625587970000|2021-07-06 16:12:50|2308.75|2300.05|2308.9|2300.2|2309.13|2300.43|2308.43|2299.73|31
1625587980000|2021-07-06 16:13:00|2308.78|2300.08|2308.22|2299.52|2308.78|2300.08|2307.95|2299.25|31
1625587990000|2021-07-06 16:13:10|2308.23|2299.53|2308.95|2300.25|2309.12|2300.42|2308.11|2299.41|28
1625588000000|2021-07-06 16:13:20|2309.02|2300.32|2308.4|2299.7|2309.12|2300.42|2308.05|2299.35|26
1625588010000|2021-07-06 16:13:30|2308.35|2299.65|2308.53|2299.83|2308.53|2299.83|2308.29|2299.59|24
1625588020000|2021-07-06 16:13:40|2308.48|2299.78|2308.29|2299.59|2308.48|2299.78|2307.44|2298.74|31
1625588030000|2021-07-06 16:13:50|2308.27|2299.57|2307.61|2298.91|2308.27|2299.57|2307.6|2298.9|25
1625588040000|2021-07-06 16:14:00|2307.6|2298.9|2306.84|2298.14|2307.69|2298.99|2306.8|2298.1|31
1625588050000|2021-07-06 16:14:10|2306.86|2298.16|2307.1|2298.4|2307.33|2298.63|2306.82|2298.12|24
1625588060000|2021-07-06 16:14:20|2307.11|2298.41|2307.84|2299.14|2307.99|2299.29|2307.08|2298.38|29
1625588070000|2021-07-06 16:14:30|2308.06|2299.36|2307.35|2298.65|2308.06|2299.36|2307.02|2298.32|35
1625588080000|2021-07-06 16:14:40|2307.32|2298.62|2308.58|2299.88|2308.58|2299.88|2307.22|2298.52|35
1625588090000|2021-07-06 16:14:50|2308.6|2299.9|2307.74|2299.04|2308.6|2299.9|2307.71|2299.01|27
1625588100000|2021-07-06 16:15:00|2307.78|2299.08|2308.32|2299.62|2308.49|2299.79|2307.78|2299.08|27
1625588110000|2021-07-06 16:15:10|2308.17|2299.47|2308.59|2299.89|2308.59|2299.89|2308.17|2299.47|28
1625588120000|2021-07-06 16:15:20|2308.98|2300.28|2308.25|2299.55|2310.02|2301.32|2308.12|2299.42|30
1625588130000|2021-07-06 16:15:30|2308.5|2299.8|2308.04|2299.34|2308.5|2299.8|2307.43|2298.73|35
1625588140000|2021-07-06 16:15:40|2308.02|2299.32|2307.34|2298.64|2308.05|2299.35|2307.14|2298.44|32
1625588150000|2021-07-06 16:15:50|2307.39|2298.69|2307.34|2298.64|2307.61|2298.91|2307.18|2298.48|38
1625588160000|2021-07-06 16:16:00|2307.3|2298.6|2307.25|2298.55|2307.37|2298.67|2307.21|2298.51|24
1625588170000|2021-07-06 16:16:10|2307.22|2298.52|2306.39|2297.69|2307.26|2298.56|2306.25|2297.55|19
1625588180000|2021-07-06 16:16:20|2306.35|2297.65|2307.18|2298.48|2307.18|2298.48|2306.35|2297.65|30
1625588190000|2021-07-06 16:16:30|2307.23|2298.53|2306.47|2297.77|2307.36|2298.66|2306.23|2297.53|29
1625588200000|2021-07-06 16:16:40|2306.45|2297.75|2306.28|2297.58|2306.85|2298.15|2306.25|2297.55|30
1625588210000|2021-07-06 16:16:50|2306.33|2297.63|2306.35|2297.65|2307.07|2298.37|2305.8|2297.1|38
1625588220000|2021-07-06 16:17:00|2306.36|2297.66|2306.64|2297.94|2306.85|2298.15|2306.32|2297.62|26
1625588230000|2021-07-06 16:17:10|2306.5|2297.8|2306.34|2297.64|2306.5|2297.8|2306.27|2297.57|24
1625588240000|2021-07-06 16:17:20|2306.36|2297.66|2305.55|2296.85|2306.36|2297.66|2305.55|2296.85|27
1625588250000|2021-07-06 16:17:30|2305.62|2296.92|2303.92|2295.22|2305.63|2296.93|2303.92|2295.22|30
1625588260000|2021-07-06 16:17:40|2303.9|2295.2|2303.26|2294.56|2303.99|2295.29|2303.26|2294.56|35
1625588270000|2021-07-06 16:17:50|2303.35|2294.65|2303.05|2294.35|2303.5|2294.8|2302.36|2293.66|37
1625588280000|2021-07-06 16:18:00|2303.06|2294.36|2302.01|2293.31|2303.06|2294.36|2301.9|2293.2|31
1625588290000|2021-07-06 16:18:10|2302|2293.3|2302.7|2294|2302.9|2294.2|2301.92|2293.22|35
1625588300000|2021-07-06 16:18:20|2302.12|2293.42|2301.96|2293.26|2302.7|2294|2301.84|2293.14|25
1625588310000|2021-07-06 16:18:30|2301.95|2293.25|2300.44|2291.74|2302.49|2293.79|2300.36|2291.66|20
1625588320000|2021-07-06 16:18:40|2300.45|2291.75|2300.06|2291.36|2300.48|2291.78|2300.01|2291.31|27
1625588330000|2021-07-06 16:18:50|2300.09|2291.39|2300.59|2291.89|2300.65|2291.95|2299.78|2291.08|25
1625588340000|2021-07-06 16:19:00|2300.64|2291.94|2301.17|2292.47|2301.36|2292.66|2300.64|2291.94|27
1625588350000|2021-07-06 16:19:10|2301.15|2292.45|2299.48|2290.78|2301.22|2292.52|2299.44|2290.74|30
1625588360000|2021-07-06 16:19:20|2299.46|2290.76|2297.89|2289.19|2299.46|2290.76|2297.87|2289.17|33
1625588370000|2021-07-06 16:19:30|2297.86|2289.16|2297.41|2288.71|2298.1|2289.4|2297.34|2288.64|35
1625588380000|2021-07-06 16:19:40|2297.56|2288.86|2298.2|2289.5|2298.85|2290.15|2297.56|2288.86|37
1625588390000|2021-07-06 16:19:50|2298.23|2289.53|2296.79|2288.09|2298.26|2289.56|2296.77|2288.07|29
1625588400000|2021-07-06 16:20:00|2297.01|2288.31|2297.49|2288.79|2297.54|2288.84|2297.01|2288.31|39
1625588410000|2021-07-06 16:20:10|2297.46|2288.76|2297.43|2288.73|2298.44|2289.74|2297.24|2288.54|36
1625588420000|2021-07-06 16:20:20|2297.44|2288.74|2298.23|2289.53|2298.51|2289.81|2297.34|2288.64|31
1625588430000|2021-07-06 16:20:30|2298.17|2289.47|2298.13|2289.43|2298.25|2289.55|2297.22|2288.52|30
1625588440000|2021-07-06 16:20:40|2298.06|2289.36|2297.01|2288.31|2298.16|2289.46|2296.77|2288.07|29
1625588450000|2021-07-06 16:20:50|2296.96|2288.26|2296.33|2287.63|2297.05|2288.35|2296.33|2287.63|32
1625588460000|2021-07-06 16:21:00|2296.24|2287.54|2296.71|2288.01|2296.92|2288.22|2296.23|2287.53|31
1625588470000|2021-07-06 16:21:10|2296.74|2288.04|2298.02|2289.32|2298.02|2289.32|2296.74|2288.04|29
1625588480000|2021-07-06 16:21:20|2298.01|2289.31|2298.45|2289.75|2298.51|2289.81|2298.01|2289.31|34
1625588490000|2021-07-06 16:21:30|2298.49|2289.79|2298.84|2290.14|2299.92|2291.22|2298.49|2289.79|36
1625588500000|2021-07-06 16:21:40|2298.87|2290.17|2298.68|2289.98|2299.09|2290.39|2298.54|2289.84|33
1625588510000|2021-07-06 16:21:50|2298.7|2290|2299.34|2290.64|2299.4|2290.7|2298.7|2290|22
1625588520000|2021-07-06 16:22:00|2299.45|2290.75|2300.72|2292.02|2300.72|2292.02|2299.38|2290.68|18
1625588530000|2021-07-06 16:22:10|2300.97|2292.27|2300.69|2291.99|2301|2292.3|2300.11|2291.41|28
1625588540000|2021-07-06 16:22:20|2300.72|2292.02|2300.77|2292.07|2300.77|2292.07|2300.32|2291.62|26
1625588550000|2021-07-06 16:22:30|2300.71|2292.01|2299.73|2291.03|2301.31|2292.61|2299.65|2290.95|25
1625588560000|2021-07-06 16:22:40|2299.77|2291.07|2301|2292.3|2301.09|2292.39|2299.76|2291.06|31
1625588570000|2021-07-06 16:22:50|2300.95|2292.25|2301|2292.3|2301.06|2292.36|2300.14|2291.44|34
1625588580000|2021-07-06 16:23:00|2301.13|2292.43|2301.45|2292.75|2301.45|2292.75|2300.64|2291.94|36
1625588590000|2021-07-06 16:23:10|2301.76|2293.06|2301.5|2292.8|2302.53|2293.83|2301.24|2292.54|36
1625588600000|2021-07-06 16:23:20|2301.87|2293.17|2302.44|2293.74|2302.76|2294.06|2301.42|2292.72|32
1625588610000|2021-07-06 16:23:30|2302.45|2293.75|2302.4|2293.7|2302.45|2293.75|2302.24|2293.54|33
1625588620000|2021-07-06 16:23:40|2302.37|2293.67|2301.78|2293.08|2302.57|2293.87|2301.78|2293.08|36
1625588630000|2021-07-06 16:23:50|2301.69|2292.99|2300.24|2291.54|2301.71|2293.01|2299.79|2291.09|36
1625588640000|2021-07-06 16:24:00|2300.59|2291.89|2299.47|2290.77|2300.72|2292.02|2299.31|2290.61|31
1625588650000|2021-07-06 16:24:10|2300.06|2291.36|2298.27|2289.57|2300.12|2291.42|2298.07|2289.37|29
1625588660000|2021-07-06 16:24:20|2297.94|2289.24|2296.71|2288.01|2297.95|2289.25|2296.42|2287.72|30
1625588670000|2021-07-06 16:24:30|2296.89|2288.19|2297.29|2288.59|2297.57|2288.87|2296.89|2288.19|37
1625588680000|2021-07-06 16:24:40|2296.92|2288.22|2297.53|2288.83|2298.13|2289.43|2296.8|2288.1|34
1625588690000|2021-07-06 16:24:50|2297.51|2288.81|2297.61|2288.91|2298.26|2289.56|2297.4|2288.7|30
1625588700000|2021-07-06 16:25:00|2297.55|2288.85|2296.83|2288.13|2297.55|2288.85|2295.45|2286.75|28
1625588710000|2021-07-06 16:25:10|2296.92|2288.22|2297.55|2288.85|2297.98|2289.28|2296.91|2288.21|34
1625588720000|2021-07-06 16:25:20|2297.56|2288.86|2297.7|2289|2297.89|2289.19|2297.31|2288.61|30
1625588730000|2021-07-06 16:25:30|2297.71|2289.01|2298.8|2290.1|2299.01|2290.31|2297.71|2289.01|32
1625588740000|2021-07-06 16:25:40|2298.88|2290.18|2299.9|2291.2|2300.18|2291.48|2298.86|2290.16|29
1625588750000|2021-07-06 16:25:50|2299.98|2291.28|2300.02|2291.32|2300.05|2291.35|2299.21|2290.51|31
1625588760000|2021-07-06 16:26:00|2300.06|2291.36|2299.26|2290.56|2301.43|2292.73|2299.26|2290.56|39
1625588770000|2021-07-06 16:26:10|2299.3|2290.6|2300.61|2291.91|2301.02|2292.32|2299.13|2290.43|35
1625588780000|2021-07-06 16:26:20|2300.62|2291.92|2300.2|2291.5|2301.04|2292.34|2300.2|2291.5|36
1625588790000|2021-07-06 16:26:30|2300.09|2291.39|2299.83|2291.13|2300.22|2291.52|2299.75|2291.05|33
1625588800000|2021-07-06 16:26:40|2299.78|2291.08|2299.38|2290.68|2299.86|2291.16|2299.19|2290.49|30
1625588810000|2021-07-06 16:26:50|2299.2|2290.5|2299.34|2290.64|2299.48|2290.78|2299.15|2290.45|22
1625588820000|2021-07-06 16:27:00|2299.37|2290.67|2299.08|2290.38|2300.04|2291.34|2299.07|2290.37|32
1625588830000|2021-07-06 16:27:10|2299.04|2290.34|2299.39|2290.69|2299.39|2290.69|2297.86|2289.16|34
1625588840000|2021-07-06 16:27:20|2299.36|2290.66|2299.64|2290.94|2299.64|2290.94|2298.96|2290.26|35
1625588850000|2021-07-06 16:27:30|2299.85|2291.15|2299.89|2291.19|2300.14|2291.44|2299.46|2290.76|39
1625588860000|2021-07-06 16:27:40|2300.07|2291.37|2299.88|2291.18|2300.09|2291.39|2299.62|2290.92|16
1625588870000|2021-07-06 16:27:50|2299.95|2291.25|2300.31|2291.61|2300.4|2291.7|2299.89|2291.19|21
1625588880000|2021-07-06 16:28:00|2300.32|2291.62|2300.49|2291.79|2300.52|2291.82|2299.87|2291.17|36
1625588890000|2021-07-06 16:28:10|2300.55|2291.85|2300.18|2291.48|2300.55|2291.85|2299.66|2290.96|34
1625588900000|2021-07-06 16:28:20|2300.4|2291.7|2301.54|2292.84|2302.62|2293.92|2300.4|2291.7|35
1625588910000|2021-07-06 16:28:30|2301.42|2292.72|2301.62|2292.92|2301.73|2293.03|2301.14|2292.44|31
1625588920000|2021-07-06 16:28:40|2301.46|2292.76|2301.11|2292.41|2301.61|2292.91|2301|2292.3|22
1625588930000|2021-07-06 16:28:50|2301.07|2292.37|2300.44|2291.74|2301.07|2292.37|2300.27|2291.57|22
1625588940000|2021-07-06 16:29:00|2300.41|2291.71|2299.59|2290.89|2300.86|2292.16|2299.59|2290.89|35
1625588950000|2021-07-06 16:29:10|2299.58|2290.88|2299.46|2290.76|2299.59|2290.89|2299.46|2290.76|13
1625588960000|2021-07-06 16:29:20|2299.47|2290.77|2299.92|2291.22|2300.03|2291.33|2299.28|2290.58|17
1625588970000|2021-07-06 16:29:30|2300.01|2291.31|2299.18|2290.48|2300.01|2291.31|2299.15|2290.45|31
1625588980000|2021-07-06 16:29:40|2299.24|2290.54|2300.31|2291.61|2300.45|2291.75|2299.23|2290.53|33
1625588990000|2021-07-06 16:29:50|2300.3|2291.6|2300.37|2291.67|2300.63|2291.93|2299.73|2291.03|28
1625589000000|2021-07-06 16:30:00|2300.31|2291.61|2296.08|2287.38|2300.34|2291.64|2295.96|2287.26|33
1625589010000|2021-07-06 16:30:10|2296.07|2287.37|2294.5|2285.8|2296.26|2287.56|2294.5|2285.8|29
1625589020000|2021-07-06 16:30:20|2294.32|2285.62|2293.77|2285.07|2294.36|2285.66|2293.77|2285.07|18
1625589030000|2021-07-06 16:30:30|2293.79|2285.09|2295.33|2286.63|2295.64|2286.94|2293.74|2285.04|32
1625589040000|2021-07-06 16:30:40|2295.04|2286.34|2294.45|2285.75|2295.04|2286.34|2293.69|2284.99|33
1625589050000|2021-07-06 16:30:50|2294.46|2285.76|2294.88|2286.18|2294.98|2286.28|2294.46|2285.76|33
1625589060000|2021-07-06 16:31:00|2294.73|2286.03|2294.46|2285.76|2296.08|2287.38|2294.12|2285.42|37
1625589070000|2021-07-06 16:31:10|2294.48|2285.78|2293.5|2284.8|2294.48|2285.78|2293.48|2284.78|37
1625589080000|2021-07-06 16:31:20|2293.54|2284.84|2291.65|2282.95|2293.61|2284.91|2291.4|2282.7|36
1625589090000|2021-07-06 16:31:30|2292.53|2283.83|2290.99|2282.29|2292.9|2284.2|2290.99|2282.29|35
1625589100000|2021-07-06 16:31:40|2291|2282.3|2292.29|2283.59|2292.56|2283.86|2290.99|2282.29|33
1625589110000|2021-07-06 16:31:50|2292.4|2283.7|2292.13|2283.43|2292.75|2284.05|2292.06|2283.36|28
1625589120000|2021-07-06 16:32:00|2292.08|2283.38|2292.21|2283.51|2293.19|2284.49|2292.07|2283.37|32
1625589130000|2021-07-06 16:32:10|2292.2|2283.5|2291.85|2283.15|2292.26|2283.56|2291.7|2283|34
1625589140000|2021-07-06 16:32:20|2291.95|2283.25|2291.96|2283.26|2292.32|2283.62|2291.71|2283.01|32
1625589150000|2021-07-06 16:32:30|2292.07|2283.37|2292.14|2283.44|2292.37|2283.67|2291.91|2283.21|29
1625589160000|2021-07-06 16:32:40|2292.16|2283.46|2293.12|2284.42|2293.29|2284.59|2292.14|2283.44|31
1625589170000|2021-07-06 16:32:50|2293.11|2284.41|2293.11|2284.41|2293.11|2284.41|2292.63|2283.93|36
1625589180000|2021-07-06 16:33:00|2293.13|2284.43|2294.13|2285.43|2294.16|2285.46|2293.01|2284.31|31
1625589190000|2021-07-06 16:33:10|2294.12|2285.42|2297.93|2289.23|2297.93|2289.23|2294.12|2285.42|37
1625589200000|2021-07-06 16:33:20|2297.83|2289.13|2298.09|2289.39|2298.11|2289.41|2295.96|2287.26|36
1625589210000|2021-07-06 16:33:30|2298.07|2289.37|2297.89|2289.19|2298.14|2289.44|2297.03|2288.33|34
1625589220000|2021-07-06 16:33:40|2297.86|2289.16|2297.44|2288.74|2297.95|2289.25|2297.23|2288.53|36
1625589230000|2021-07-06 16:33:50|2297.28|2288.58|2297.33|2288.63|2297.76|2289.06|2296.96|2288.26|35
1625589240000|2021-07-06 16:34:00|2297.46|2288.76|2301.12|2292.42|2301.12|2292.42|2297.44|2288.74|26
1625589250000|2021-07-06 16:34:10|2301.05|2292.35|2299.56|2290.86|2301.05|2292.35|2299.46|2290.76|29
1625589260000|2021-07-06 16:34:20|2299.61|2290.91|2299.26|2290.56|2299.61|2290.91|2299.23|2290.53|23
1625589270000|2021-07-06 16:34:30|2299.36|2290.66|2298.81|2290.11|2299.46|2290.76|2298.81|2290.11|29
1625589280000|2021-07-06 16:34:40|2298.77|2290.07|2298.77|2290.07|2298.93|2290.23|2298.41|2289.71|28
1625589290000|2021-07-06 16:34:50|2298.8|2290.1|2298.85|2290.15|2298.91|2290.21|2298.52|2289.82|25
1625589300000|2021-07-06 16:35:00|2298.7|2290|2297.91|2289.21|2299.11|2290.41|2297.65|2288.95|29
1625589310000|2021-07-06 16:35:10|2297.96|2289.26|2296.45|2287.75|2298.17|2289.47|2296.44|2287.74|32
1625589320000|2021-07-06 16:35:20|2296.24|2287.54|2296.04|2287.34|2296.36|2287.66|2296.03|2287.33|20
1625589330000|2021-07-06 16:35:30|2296.03|2287.33|2296.21|2287.51|2296.29|2287.59|2296.03|2287.33|25
1625589340000|2021-07-06 16:35:40|2296.24|2287.54|2296.63|2287.93|2297.24|2288.54|2296.19|2287.49|22
1625589350000|2021-07-06 16:35:50|2296.79|2288.09|2297.2|2288.5|2297.39|2288.69|2296.61|2287.91|31
1625589360000|2021-07-06 16:36:00|2297.22|2288.52|2297.41|2288.71|2297.43|2288.73|2297.14|2288.44|27
1625589370000|2021-07-06 16:36:10|2297.42|2288.72|2297.38|2288.68|2297.47|2288.77|2296.77|2288.07|29
1625589380000|2021-07-06 16:36:20|2297.36|2288.66|2296.85|2288.15|2297.52|2288.82|2296.42|2287.72|33
1625589390000|2021-07-06 16:36:30|2296.8|2288.1|2295.98|2287.28|2296.8|2288.1|2295.98|2287.28|30
1625589400000|2021-07-06 16:36:40|2296.04|2287.34|2296.69|2287.99|2296.8|2288.1|2296.04|2287.34|25
1625589410000|2021-07-06 16:36:50|2296.7|2288|2296.03|2287.33|2296.73|2288.03|2295.91|2287.21|20
1625589420000|2021-07-06 16:37:00|2296.18|2287.48|2296.83|2288.13|2296.9|2288.2|2296.18|2287.48|33
1625589430000|2021-07-06 16:37:10|2296.68|2287.98|2297.01|2288.31|2297.01|2288.31|2296.59|2287.89|25
1625589440000|2021-07-06 16:37:20|2297.41|2288.71|2297.2|2288.5|2297.43|2288.73|2297.13|2288.43|20
1625589450000|2021-07-06 16:37:30|2297.23|2288.53|2296.73|2288.03|2297.3|2288.6|2296.73|2288.03|19
1625589460000|2021-07-06 16:37:40|2296.67|2287.97|2297.62|2288.92|2297.62|2288.92|2296.65|2287.95|33
1625589470000|2021-07-06 16:37:50|2297.56|2288.86|2297.14|2288.44|2298.14|2289.44|2297.09|2288.39|35
1625589480000|2021-07-06 16:38:00|2297.24|2288.54|2298.52|2289.82|2298.52|2289.82|2297.24|2288.54|30
1625589490000|2021-07-06 16:38:10|2298.47|2289.77|2299.38|2290.68|2299.74|2291.04|2298.47|2289.77|33
1625589500000|2021-07-06 16:38:20|2299.32|2290.62|2300.08|2291.38|2300.08|2291.38|2299.2|2290.5|35
1625589510000|2021-07-06 16:38:30|2300.1|2291.4|2301.3|2292.6|2301.3|2292.6|2300.05|2291.35|36
1625589520000|2021-07-06 16:38:40|2301.28|2292.58|2301.33|2292.63|2302.24|2293.54|2301.14|2292.44|34
1625589530000|2021-07-06 16:38:50|2301.2|2292.5|2300.68|2291.98|2301.89|2293.19|2300.68|2291.98|34
1625589540000|2021-07-06 16:39:00|2300.67|2291.97|2297.72|2289.02|2300.71|2292.01|2297.02|2288.32|33
1625589550000|2021-07-06 16:39:10|2297.8|2289.1|2297.9|2289.2|2298.48|2289.78|2297.55|2288.85|30
1625589560000|2021-07-06 16:39:20|2297.85|2289.15|2298.48|2289.78|2298.62|2289.92|2297.74|2289.04|35
1625589570000|2021-07-06 16:39:30|2298.43|2289.73|2295.38|2286.68|2298.64|2289.94|2295.28|2286.58|36
1625589580000|2021-07-06 16:39:40|2295.39|2286.69|2296.19|2287.49|2296.66|2287.96|2295.39|2286.69|39
1625589590000|2021-07-06 16:39:50|2296.26|2287.56|2295.95|2287.25|2296.38|2287.68|2295.91|2287.21|28
1625589600000|2021-07-06 16:40:00|2296.18|2287.48|2296.09|2287.39|2296.5|2287.8|2295.83|2287.13|34
1625589610000|2021-07-06 16:40:10|2296.05|2287.35|2296.01|2287.31|2296.46|2287.76|2295.87|2287.17|30
1625589620000|2021-07-06 16:40:20|2296|2287.3|2295.72|2287.02|2296.15|2287.45|2295.66|2286.96|20
1625589630000|2021-07-06 16:40:30|2295.77|2287.07|2295.77|2287.07|2295.78|2287.08|2295.68|2286.98|22
1625589640000|2021-07-06 16:40:40|2295.83|2287.13|2294.09|2285.39|2295.83|2287.13|2293.99|2285.29|31
1625589650000|2021-07-06 16:40:50|2294.02|2285.32|2294.61|2285.91|2294.7|2286|2293.91|2285.21|26
1625589660000|2021-07-06 16:41:00|2294.68|2285.98|2294.87|2286.17|2294.91|2286.21|2294.68|2285.98|17
1625589670000|2021-07-06 16:41:10|2294.95|2286.25|2295.91|2287.21|2296.32|2287.62|2294.95|2286.25|27
1625589680000|2021-07-06 16:41:20|2295.92|2287.22|2296.11|2287.41|2296.26|2287.56|2295.69|2286.99|27
1625589690000|2021-07-06 16:41:30|2296.41|2287.71|2296.8|2288.1|2297.24|2288.54|2296.31|2287.61|32
1625589700000|2021-07-06 16:41:40|2297|2288.3|2297.06|2288.36|2297.19|2288.49|2296.94|2288.24|30
1625589710000|2021-07-06 16:41:50|2297.04|2288.34|2297.33|2288.63|2297.33|2288.63|2296.37|2287.67|36
1625589720000|2021-07-06 16:42:00|2297.38|2288.68|2297.17|2288.47|2297.82|2289.12|2297.16|2288.46|25
1625589730000|2021-07-06 16:42:10|2297.26|2288.56|2297.57|2288.87|2297.93|2289.23|2297.12|2288.42|29
1625589740000|2021-07-06 16:42:20|2297.56|2288.86|2297.71|2289.01|2297.94|2289.24|2297.47|2288.77|29
1625589750000|2021-07-06 16:42:30|2297.75|2289.05|2296.73|2288.03|2297.75|2289.05|2296.22|2287.52|31
1625589760000|2021-07-06 16:42:40|2297.04|2288.34|2297.13|2288.43|2297.68|2288.98|2297.04|2288.34|33
1625589770000|2021-07-06 16:42:50|2297.01|2288.31|2297.24|2288.54|2297.26|2288.56|2297.01|2288.31|26
1625589780000|2021-07-06 16:43:00|2297.25|2288.55|2296.52|2287.82|2297.25|2288.55|2295.87|2287.17|34
1625589790000|2021-07-06 16:43:10|2296.65|2287.95|2297.06|2288.36|2297.45|2288.75|2296.65|2287.95|31
1625589800000|2021-07-06 16:43:20|2296.73|2288.03|2295.6|2286.9|2296.75|2288.05|2295.6|2286.9|27
1625589810000|2021-07-06 16:43:30|2295.65|2286.95|2295.81|2287.11|2296.47|2287.77|2295.59|2286.89|35
1625589820000|2021-07-06 16:43:40|2295.9|2287.2|2295.81|2287.11|2296.07|2287.37|2295.72|2287.02|34
1625589830000|2021-07-06 16:43:50|2295.67|2286.97|2296.01|2287.31|2296.19|2287.49|2295.28|2286.58|30
1625589840000|2021-07-06 16:44:00|2296.02|2287.32|2295.15|2286.45|2296.02|2287.32|2294.93|2286.23|25
1625589850000|2021-07-06 16:44:10|2295.11|2286.41|2293.61|2284.91|2295.11|2286.41|2293.33|2284.63|31
1625589860000|2021-07-06 16:44:20|2293.76|2285.06|2293.45|2284.75|2294.86|2286.16|2293.45|2284.75|35
1625589870000|2021-07-06 16:44:30|2293.1|2284.4|2292.5|2283.8|2293.71|2285.01|2291.23|2282.53|37
1625589880000|2021-07-06 16:44:40|2292.53|2283.83|2294.26|2285.56|2294.26|2285.56|2292.38|2283.68|30
1625589890000|2021-07-06 16:44:50|2294.12|2285.42|2293.87|2285.17|2294.18|2285.48|2293.75|2285.05|31
1625589900000|2021-07-06 16:45:00|2293.88|2285.18|2293.14|2284.44|2294.28|2285.58|2292.35|2283.65|29
1625589910000|2021-07-06 16:45:10|2293|2284.3|2294.69|2285.99|2294.69|2285.99|2292.44|2283.74|29
1625589920000|2021-07-06 16:45:20|2294.87|2286.17|2295.81|2287.11|2296.03|2287.33|2294.87|2286.17|28
1625589930000|2021-07-06 16:45:30|2295.79|2287.09|2295.63|2286.93|2297.51|2288.81|2295.59|2286.89|39
1625589940000|2021-07-06 16:45:40|2295.51|2286.81|2297.01|2288.31|2297.08|2288.38|2295.51|2286.81|35
1625589950000|2021-07-06 16:45:50|2297|2288.3|2297.74|2289.04|2297.75|2289.05|2296.56|2287.86|40
1625589960000|2021-07-06 16:46:00|2297.7|2289|2297.99|2289.29|2298.14|2289.44|2297.64|2288.94|30
1625589970000|2021-07-06 16:46:10|2298.03|2289.33|2299.16|2290.46|2299.16|2290.46|2297.89|2289.19|31
1625589980000|2021-07-06 16:46:20|2299.14|2290.44|2300.11|2291.41|2300.12|2291.42|2299.01|2290.31|32
1625589990000|2021-07-06 16:46:30|2300.04|2291.34|2299.69|2290.99|2300.67|2291.97|2299.09|2290.39|36
1625590000000|2021-07-06 16:46:40|2299.99|2291.29|2299.7|2291|2300.21|2291.51|2298.89|2290.19|34
1625590010000|2021-07-06 16:46:50|2299.65|2290.95|2299.43|2290.73|2299.93|2291.23|2299.05|2290.35|33
1625590020000|2021-07-06 16:47:00|2299.59|2290.89|2299.27|2290.57|2299.59|2290.89|2299.12|2290.42|20
1625590030000|2021-07-06 16:47:10|2298.97|2290.27|2299.08|2290.38|2299.08|2290.38|2298.14|2289.44|23
1625590040000|2021-07-06 16:47:20|2298.73|2290.03|2298.38|2289.68|2298.81|2290.11|2297.97|2289.27|29
1625590050000|2021-07-06 16:47:30|2298.41|2289.71|2298.59|2289.89|2298.99|2290.29|2298.41|2289.71|25
1625590060000|2021-07-06 16:47:40|2298.57|2289.87|2298.98|2290.28|2299.06|2290.36|2298.43|2289.73|16
1625590070000|2021-07-06 16:47:50|2299.05|2290.35|2299.85|2291.15|2299.87|2291.17|2299.05|2290.35|16
1625590080000|2021-07-06 16:48:00|2299.83|2291.13|2299.74|2291.04|2299.89|2291.19|2299.15|2290.45|28
1625590090000|2021-07-06 16:48:10|2299.83|2291.13|2299.82|2291.12|2299.85|2291.15|2299.3|2290.6|30
1625590100000|2021-07-06 16:48:20|2299.84|2291.14|2298.87|2290.17|2299.84|2291.14|2298.48|2289.78|25
1625590110000|2021-07-06 16:48:30|2298.96|2290.26|2298.74|2290.04|2299.58|2290.88|2298.74|2290.04|25
1625590120000|2021-07-06 16:48:40|2298.75|2290.05|2299.36|2290.66|2299.37|2290.67|2298.75|2290.05|18
1625590130000|2021-07-06 16:48:50|2299.41|2290.71|2298.62|2289.92|2299.53|2290.83|2298.43|2289.73|18
1625590140000|2021-07-06 16:49:00|2298.59|2289.89|2300.36|2291.66|2300.63|2291.93|2298.37|2289.67|28
1625590150000|2021-07-06 16:49:10|2299.89|2291.19|2299.56|2290.86|2299.89|2291.19|2298.59|2289.89|24
1625590160000|2021-07-06 16:49:20|2299.65|2290.95|2299.79|2291.09|2299.91|2291.21|2299.55|2290.85|16
1625590170000|2021-07-06 16:49:30|2299.78|2291.08|2298.23|2289.53|2299.95|2291.25|2298.17|2289.47|29
1625590180000|2021-07-06 16:49:40|2298.24|2289.54|2298.19|2289.49|2298.32|2289.62|2298.15|2289.45|15
1625590190000|2021-07-06 16:49:50|2298.18|2289.48|2297.65|2288.95|2298.28|2289.58|2297.54|2288.84|23
1625590200000|2021-07-06 16:50:00|2297.5|2288.8|2297.46|2288.76|2297.66|2288.96|2297.02|2288.32|23
1625590210000|2021-07-06 16:50:10|2297.49|2288.79|2297.92|2289.22|2297.92|2289.22|2297.49|2288.79|28
1625590220000|2021-07-06 16:50:20|2297.9|2289.2|2298.62|2289.92|2298.67|2289.97|2297.83|2289.13|23
1625590230000|2021-07-06 16:50:30|2298.64|2289.94|2297.37|2288.67|2298.8|2290.1|2297.23|2288.53|28
1625590240000|2021-07-06 16:50:40|2297.44|2288.74|2299.33|2290.63|2299.41|2290.71|2297.44|2288.74|29
1625590250000|2021-07-06 16:50:50|2299.19|2290.49|2298.87|2290.17|2299.19|2290.49|2298.78|2290.08|20
1625590260000|2021-07-06 16:51:00|2298.97|2290.27|2298.63|2289.93|2299.41|2290.71|2298.63|2289.93|17
1625590270000|2021-07-06 16:51:10|2298.37|2289.67|2299.49|2290.79|2299.49|2290.79|2298.28|2289.58|13
1625590280000|2021-07-06 16:51:20|2299.55|2290.85|2300.02|2291.32|2300.73|2292.03|2299.55|2290.85|29
1625590290000|2021-07-06 16:51:30|2300.1|2291.4|2300.19|2291.49|2300.49|2291.79|2299.98|2291.28|34
1625590300000|2021-07-06 16:51:40|2300.15|2291.45|2299.63|2290.93|2300.41|2291.71|2299.41|2290.71|22
1625590310000|2021-07-06 16:51:50|2299.68|2290.98|2300.01|2291.31|2300.25|2291.55|2299.5|2290.8|25
1625590320000|2021-07-06 16:52:00|2299.99|2291.29|2299.33|2290.63|2299.99|2291.29|2299.09|2290.39|13
1625590330000|2021-07-06 16:52:10|2299.37|2290.67|2299.19|2290.49|2299.45|2290.75|2299.17|2290.47|8
1625590340000|2021-07-06 16:52:20|2299.22|2290.52|2299.7|2291|2299.99|2291.29|2299.22|2290.52|24
1625590350000|2021-07-06 16:52:30|2299.73|2291.03|2298.56|2289.86|2299.73|2291.03|2298.54|2289.84|18
1625590360000|2021-07-06 16:52:40|2298.57|2289.87|2296.57|2287.87|2298.59|2289.89|2296.54|2287.84|35
1625590370000|2021-07-06 16:52:50|2296.49|2287.79|2296.47|2287.77|2296.71|2288.01|2296.3|2287.6|21
1625590380000|2021-07-06 16:53:00|2296.49|2287.79|2295.75|2287.05|2296.68|2287.98|2295.69|2286.99|23
1625590390000|2021-07-06 16:53:10|2295.76|2287.06|2296.15|2287.45|2296.37|2287.67|2295.75|2287.05|21
1625590400000|2021-07-06 16:53:20|2296.18|2287.48|2296.47|2287.77|2296.76|2288.06|2296.18|2287.48|27
1625590410000|2021-07-06 16:53:30|2296.4|2287.7|2296.38|2287.68|2297.64|2288.94|2296.37|2287.67|35
1625590420000|2021-07-06 16:53:40|2296.28|2287.58|2297.02|2288.32|2297.27|2288.57|2296.19|2287.49|19
1625590430000|2021-07-06 16:53:50|2297|2288.3|2297.24|2288.54|2297.24|2288.54|2296.9|2288.2|19
1625590440000|2021-07-06 16:54:00|2297.46|2288.76|2298.53|2289.83|2298.58|2289.88|2297.46|2288.76|18
1625590450000|2021-07-06 16:54:10|2298.47|2289.77|2297.51|2288.81|2298.65|2289.95|2297.39|2288.69|20
1625590460000|2021-07-06 16:54:20|2297.52|2288.82|2297.58|2288.88|2298.09|2289.39|2297.47|2288.77|31
1625590470000|2021-07-06 16:54:30|2297.33|2288.63|2296.76|2288.06|2297.47|2288.77|2296.7|2288|17
1625590480000|2021-07-06 16:54:40|2296.73|2288.03|2296.65|2287.95|2297.69|2288.99|2296.61|2287.91|25
1625590490000|2021-07-06 16:54:50|2296.7|2288|2296.71|2288.01|2297.42|2288.72|2296.58|2287.88|26
1625590500000|2021-07-06 16:55:00|2296.7|2288|2297.09|2288.39|2297.4|2288.7|2296.7|2288|20
1625590510000|2021-07-06 16:55:10|2297.08|2288.38|2296.96|2288.26|2297.08|2288.38|2296.96|2288.26|7
1625590520000|2021-07-06 16:55:20|2296.95|2288.25|2297.34|2288.64|2297.37|2288.67|2296.88|2288.18|10
1625590530000|2021-07-06 16:55:30|2297.29|2288.59|2297.27|2288.57|2297.3|2288.6|2297.03|2288.33|19
1625590540000|2021-07-06 16:55:40|2297.25|2288.55|2298.19|2289.49|2298.24|2289.54|2297.23|2288.53|17
1625590550000|2021-07-06 16:55:50|2298.18|2289.48|2297.61|2288.91|2298.34|2289.64|2297.61|2288.91|24
1625590560000|2021-07-06 16:56:00|2297.58|2288.88|2297.59|2288.89|2297.59|2288.89|2297.39|2288.69|20
1625590570000|2021-07-06 16:56:10|2297.58|2288.88|2298.03|2289.33|2298.23|2289.53|2297.58|2288.88|16
1625590580000|2021-07-06 16:56:20|2298.1|2289.4|2299.03|2290.33|2299.03|2290.33|2298.1|2289.4|21
1625590590000|2021-07-06 16:56:30|2299.02|2290.32|2299.14|2290.44|2299.3|2290.6|2299.01|2290.31|18
1625590600000|2021-07-06 16:56:40|2299.15|2290.45|2298.63|2289.93|2299.33|2290.63|2298.63|2289.93|11
1625590610000|2021-07-06 16:56:50|2298.83|2290.13|2301.49|2292.79|2301.49|2292.79|2298.63|2289.93|16
1625590620000|2021-07-06 16:57:00|2300.58|2291.88|2301.97|2293.27|2302.46|2293.76|2299.45|2290.75|37
1625590630000|2021-07-06 16:57:10|2302.09|2293.39|2301.86|2293.16|2302.63|2293.93|2301.59|2292.89|38
1625590640000|2021-07-06 16:57:20|2301.84|2293.14|2302.39|2293.69|2302.39|2293.69|2301.6|2292.9|38
1625590650000|2021-07-06 16:57:30|2302.4|2293.7|2302.03|2293.33|2302.45|2293.75|2302.03|2293.33|23
1625590660000|2021-07-06 16:57:40|2302|2293.3|2302.01|2293.31|2302.08|2293.38|2301.99|2293.29|27
1625590670000|2021-07-06 16:57:50|2302.02|2293.32|2301.95|2293.25|2302.09|2293.39|2301.32|2292.62|26
1625590680000|2021-07-06 16:58:00|2301.96|2293.26|2302.31|2293.61|2302.37|2293.67|2301.54|2292.84|26
1625590690000|2021-07-06 16:58:10|2302.62|2293.92|2302.94|2294.24|2303.34|2294.64|2302.27|2293.57|24
1625590700000|2021-07-06 16:58:20|2303.11|2294.41|2303.1|2294.4|2303.32|2294.62|2302.58|2293.88|21
1625590710000|2021-07-06 16:58:30|2303.09|2294.39|2303.3|2294.6|2303.3|2294.6|2302.76|2294.06|5
1625590720000|2021-07-06 16:58:40|2303.33|2294.63|2303.74|2295.04|2303.8|2295.1|2303.16|2294.46|13
1625590730000|2021-07-06 16:58:50|2303.8|2295.1|2307.84|2299.14|2307.87|2299.17|2303.8|2295.1|28
1625590740000|2021-07-06 16:59:00|2308.14|2299.44|2307.72|2299.02|2308.26|2299.56|2306.9|2298.2|38
1625590750000|2021-07-06 16:59:10|2307.73|2299.03|2309.53|2300.83|2310.31|2301.61|2307.73|2299.03|30
1625590760000|2021-07-06 16:59:20|2309.52|2300.82|2310.57|2301.87|2311.11|2302.41|2309.3|2300.6|28
1625590770000|2021-07-06 16:59:30|2310.59|2301.89|2310.56|2301.86|2311.17|2302.47|2310.52|2301.82|23
1625590780000|2021-07-06 16:59:40|2310.57|2301.87|2312.84|2304.14|2313|2304.3|2310.57|2301.87|28
1625590790000|2021-07-06 16:59:50|2313.01|2304.31|2314.98|2306.28|2315.39|2306.69|2312.35|2303.65|30
1625590800000|2021-07-06 17:00:00|2314.08|2305.38|2315.24|2306.54|2316.3|2307.6|2314.08|2305.38|34
1625590810000|2021-07-06 17:00:10|2315.58|2306.88|2314.69|2305.99|2315.9|2307.2|2314.54|2305.84|28
1625590820000|2021-07-06 17:00:20|2314.65|2305.95|2316.74|2308.04|2318.04|2309.34|2314.65|2305.95|36
1625590830000|2021-07-06 17:00:30|2316.72|2308.02|2316.29|2307.59|2316.89|2308.19|2316.27|2307.57|31
1625590840000|2021-07-06 17:00:40|2316.26|2307.56|2317.27|2308.57|2317.29|2308.59|2316.21|2307.51|28
1625590850000|2021-07-06 17:00:50|2317.22|2308.52|2316.71|2308.01|2317.22|2308.52|2316.18|2307.48|36
1625590860000|2021-07-06 17:01:00|2316.7|2308|2314.16|2305.46|2316.7|2308|2314.16|2305.46|28
1625590870000|2021-07-06 17:01:10|2314.07|2305.37|2313.95|2305.25|2314.4|2305.7|2313.28|2304.58|35
1625590880000|2021-07-06 17:01:20|2313.75|2305.05|2315.77|2307.07|2315.85|2307.15|2313.75|2305.05|37
1625590890000|2021-07-06 17:01:30|2315.66|2306.96|2315.5|2306.8|2315.66|2306.96|2313.67|2304.97|35
1625590900000|2021-07-06 17:01:40|2315.56|2306.86|2314.73|2306.03|2315.56|2306.86|2313.95|2305.25|25
1625590910000|2021-07-06 17:01:50|2315.01|2306.31|2314.18|2305.48|2315.01|2306.31|2313.37|2304.67|30
1625590920000|2021-07-06 17:02:00|2314.21|2305.51|2313.29|2304.59|2314.22|2305.52|2313.29|2304.59|38
1625590930000|2021-07-06 17:02:10|2313.33|2304.63|2313.69|2304.99|2313.86|2305.16|2312.92|2304.22|34
1625590940000|2021-07-06 17:02:20|2313.75|2305.05|2312.89|2304.19|2313.83|2305.13|2312.89|2304.19|34
1625590950000|2021-07-06 17:02:30|2312.95|2304.25|2312.38|2303.68|2312.95|2304.25|2311.47|2302.77|30
1625590960000|2021-07-06 17:02:40|2312.44|2303.74|2313.36|2304.66|2313.36|2304.66|2312.2|2303.5|34
1625590970000|2021-07-06 17:02:50|2313.38|2304.68|2311.77|2303.07|2313.48|2304.78|2311.77|2303.07|28
1625590980000|2021-07-06 17:03:00|2311.75|2303.05|2312.63|2303.93|2312.69|2303.99|2311.74|2303.04|29
1625590990000|2021-07-06 17:03:10|2312.67|2303.97|2311.77|2303.07|2312.67|2303.97|2311.06|2302.36|32
1625591000000|2021-07-06 17:03:20|2311.79|2303.09|2310.77|2302.07|2311.79|2303.09|2310.6|2301.9|31
1625591010000|2021-07-06 17:03:30|2310.85|2302.15|2311.11|2302.41|2311.11|2302.41|2310.78|2302.08|27
1625591020000|2021-07-06 17:03:40|2311.52|2302.82|2311.66|2302.96|2312.28|2303.58|2311.45|2302.75|36
1625591030000|2021-07-06 17:03:50|2311.65|2302.95|2311.67|2302.97|2312|2303.3|2311.52|2302.82|34
1625591040000|2021-07-06 17:04:00|2311.76|2303.06|2312.92|2304.22|2313.01|2304.31|2311.66|2302.96|24
1625591050000|2021-07-06 17:04:10|2312.99|2304.29|2313.23|2304.53|2313.42|2304.72|2312.65|2303.95|34
1625591060000|2021-07-06 17:04:20|2313.3|2304.6|2313.39|2304.69|2313.43|2304.73|2313.24|2304.54|19
1625591070000|2021-07-06 17:04:30|2313.41|2304.71|2313.73|2305.03|2314.25|2305.55|2313.3|2304.6|28
1625591080000|2021-07-06 17:04:40|2313.7|2305|2313.74|2305.04|2314.23|2305.53|2313.69|2304.99|22
1625591090000|2021-07-06 17:04:50|2313.77|2305.07|2312.01|2303.31|2313.96|2305.26|2312.01|2303.31|25
1625591100000|2021-07-06 17:05:00|2312|2303.3|2312.5|2303.8|2312.5|2303.8|2311.42|2302.72|36
1625591110000|2021-07-06 17:05:10|2312.55|2303.85|2312.62|2303.92|2313.29|2304.59|2312.41|2303.71|25
1625591120000|2021-07-06 17:05:20|2312.56|2303.86|2313.46|2304.76|2313.48|2304.78|2312.42|2303.72|29
1625591130000|2021-07-06 17:05:30|2313.4|2304.7|2313.44|2304.74|2313.6|2304.9|2312.82|2304.12|29
1625591140000|2021-07-06 17:05:40|2313.43|2304.73|2313.7|2305|2313.75|2305.05|2313.05|2304.35|24
1625591150000|2021-07-06 17:05:50|2313.78|2305.08|2310.93|2302.23|2313.9|2305.2|2310.93|2302.23|37
1625591160000|2021-07-06 17:06:00|2311.03|2302.33|2309.39|2300.69|2311.03|2302.33|2309.35|2300.65|32
1625591170000|2021-07-06 17:06:10|2309.33|2300.63|2307.62|2298.92|2309.47|2300.77|2306.6|2297.9|35
1625591180000|2021-07-06 17:06:20|2307.75|2299.05|2305.36|2296.66|2307.99|2299.29|2305.13|2296.43|38
1625591190000|2021-07-06 17:06:30|2305.23|2296.53|2305.37|2296.67|2307.08|2298.38|2305.23|2296.53|37
1625591200000|2021-07-06 17:06:40|2305.36|2296.66|2304.19|2295.49|2305.48|2296.78|2304.16|2295.46|34
1625591210000|2021-07-06 17:06:50|2304.2|2295.5|2302.72|2294.02|2304.28|2295.58|2302.4|2293.7|35
1625591220000|2021-07-06 17:07:00|2302.86|2294.16|2304.24|2295.54|2304.5|2295.8|2302.86|2294.16|35
1625591230000|2021-07-06 17:07:10|2304.23|2295.53|2306.42|2297.72|2306.42|2297.72|2304.19|2295.49|29
1625591240000|2021-07-06 17:07:20|2306.44|2297.74|2306.47|2297.77|2307.18|2298.48|2306.12|2297.42|36
1625591250000|2021-07-06 17:07:30|2306.41|2297.71|2304.99|2296.29|2306.41|2297.71|2304.61|2295.91|31
1625591260000|2021-07-06 17:07:40|2304.96|2296.26|2305.1|2296.4|2305.1|2296.4|2304.91|2296.21|27
1625591270000|2021-07-06 17:07:50|2305.07|2296.37|2305.38|2296.68|2305.39|2296.69|2304.19|2295.49|31
1625591280000|2021-07-06 17:08:00|2305.36|2296.66|2305.77|2297.07|2305.77|2297.07|2304.67|2295.97|33
1625591290000|2021-07-06 17:08:10|2305.78|2297.08|2307.14|2298.44|2307.14|2298.44|2305.78|2297.08|24
1625591300000|2021-07-06 17:08:20|2307.1|2298.4|2307.01|2298.31|2307.11|2298.41|2306.42|2297.72|29
1625591310000|2021-07-06 17:08:30|2306.9|2298.2|2307.09|2298.39|2307.1|2298.4|2306.9|2298.2|19
1625591320000|2021-07-06 17:08:40|2307.07|2298.37|2307.11|2298.41|2307.25|2298.55|2306.93|2298.23|20
1625591330000|2021-07-06 17:08:50|2307.12|2298.42|2307.42|2298.72|2307.44|2298.74|2307.07|2298.37|12
1625591340000|2021-07-06 17:09:00|2307.44|2298.74|2307.2|2298.5|2308.09|2299.39|2307.01|2298.31|35
1625591350000|2021-07-06 17:09:10|2307.28|2298.58|2307.58|2298.88|2307.58|2298.88|2307.09|2298.39|29
1625591360000|2021-07-06 17:09:20|2307.68|2298.98|2308.12|2299.42|2308.67|2299.97|2307.68|2298.98|35
1625591370000|2021-07-06 17:09:30|2308.07|2299.37|2309.23|2300.53|2310|2301.3|2308.07|2299.37|30
1625591380000|2021-07-06 17:09:40|2309.22|2300.52|2308.76|2300.06|2309.36|2300.66|2308.76|2300.06|38
1625591390000|2021-07-06 17:09:50|2308.83|2300.13|2309.8|2301.1|2310.03|2301.33|2308.83|2300.13|31
1625591400000|2021-07-06 17:10:00|2309.94|2301.24|2309.31|2300.61|2309.94|2301.24|2309.18|2300.48|33
1625591410000|2021-07-06 17:10:10|2309.32|2300.62|2310.13|2301.43|2310.13|2301.43|2309.19|2300.49|29
1625591420000|2021-07-06 17:10:20|2309.99|2301.29|2307.73|2299.03|2310.27|2301.57|2307.68|2298.98|29
1625591430000|2021-07-06 17:10:30|2307.8|2299.1|2306.67|2297.97|2308.12|2299.42|2306.67|2297.97|30
1625591440000|2021-07-06 17:10:40|2306.52|2297.82|2306.33|2297.63|2306.52|2297.82|2305.54|2296.84|38
1625591450000|2021-07-06 17:10:50|2306.3|2297.6|2305.05|2296.35|2306.33|2297.63|2305.02|2296.32|32
1625591460000|2021-07-06 17:11:00|2305.08|2296.38|2305.76|2297.06|2305.76|2297.06|2305|2296.3|25
1625591470000|2021-07-06 17:11:10|2305.77|2297.07|2304.87|2296.17|2305.77|2297.07|2304.87|2296.17|31
1625591480000|2021-07-06 17:11:20|2304.81|2296.11|2301.67|2292.97|2304.81|2296.11|2301.67|2292.97|38
1625591490000|2021-07-06 17:11:30|2301.31|2292.61|2301.94|2293.24|2301.94|2293.24|2298.27|2289.57|34
1625591500000|2021-07-06 17:11:40|2301.17|2292.47|2296.46|2287.76|2301.94|2293.24|2295.66|2286.96|25
1625591510000|2021-07-06 17:11:50|2296.65|2287.95|2297.31|2288.61|2298.09|2289.39|2296.65|2287.95|37
1625591520000|2021-07-06 17:12:00|2297.34|2288.64|2294.93|2286.23|2298.08|2289.38|2294.81|2286.11|36
1625591530000|2021-07-06 17:12:10|2294.79|2286.09|2297.65|2288.95|2297.65|2288.95|2294.79|2286.09|34
1625591540000|2021-07-06 17:12:20|2297.72|2289.02|2298.1|2289.4|2298.34|2289.64|2296.97|2288.27|34
1625591550000|2021-07-06 17:12:30|2298.24|2289.54|2298.16|2289.46|2298.33|2289.63|2298.07|2289.37|34
1625591560000|2021-07-06 17:12:40|2298.19|2289.49|2297.88|2289.18|2298.51|2289.81|2297.88|2289.18|25
1625591570000|2021-07-06 17:12:50|2297.83|2289.13|2296.08|2287.38|2297.83|2289.13|2296.03|2287.33|33
1625591580000|2021-07-06 17:13:00|2296.1|2287.4|2295.82|2287.12|2296.1|2287.4|2295.33|2286.63|25
1625591590000|2021-07-06 17:13:10|2295.83|2287.13|2291.27|2282.57|2296.15|2287.45|2291.2|2282.5|37
1625591600000|2021-07-06 17:13:20|2291.18|2282.48|2293.11|2284.41|2294.79|2286.09|2291.18|2282.48|39
1625591610000|2021-07-06 17:13:30|2293.18|2284.48|2292.5|2283.8|2293.25|2284.55|2292.45|2283.75|38
1625591620000|2021-07-06 17:13:40|2292.63|2283.93|2293.97|2285.27|2294.42|2285.72|2292.63|2283.93|37
1625591630000|2021-07-06 17:13:50|2294.13|2285.43|2294.85|2286.15|2295.69|2286.99|2293.5|2284.8|36
1625591640000|2021-07-06 17:14:00|2294.73|2286.03|2295.17|2286.47|2295.72|2287.02|2294.65|2285.95|38
1625591650000|2021-07-06 17:14:10|2295.06|2286.36|2295.3|2286.6|2295.45|2286.75|2294.8|2286.1|27
1625591660000|2021-07-06 17:14:20|2295.43|2286.73|2295.29|2286.59|2295.43|2286.73|2294.51|2285.81|32
1625591670000|2021-07-06 17:14:30|2295.44|2286.74|2294.94|2286.24|2295.46|2286.76|2294.47|2285.77|32
1625591680000|2021-07-06 17:14:40|2295|2286.3|2293.65|2284.95|2295.27|2286.57|2293.31|2284.61|35
1625591690000|2021-07-06 17:14:50|2293.6|2284.9|2293.68|2284.98|2295.32|2286.62|2293.54|2284.84|31
1625591700000|2021-07-06 17:15:00|2293.52|2284.82|2294.45|2285.75|2294.86|2286.16|2293.28|2284.58|37
1625591710000|2021-07-06 17:15:10|2294.59|2285.89|2289.86|2281.16|2294.59|2285.89|2289.86|2281.16|33
1625591720000|2021-07-06 17:15:20|2289.76|2281.06|2291.82|2283.12|2292.26|2283.56|2289.74|2281.04|38
1625591730000|2021-07-06 17:15:30|2291.64|2282.94|2291.94|2283.24|2292.65|2283.95|2290.79|2282.09|40
1625591740000|2021-07-06 17:15:40|2291.89|2283.19|2291.36|2282.66|2291.91|2283.21|2290.84|2282.14|35
1625591750000|2021-07-06 17:15:50|2291.34|2282.64|2293.74|2285.04|2293.74|2285.04|2290.85|2282.15|36
1625591760000|2021-07-06 17:16:00|2293.71|2285.01|2293.37|2284.67|2293.71|2285.01|2292.07|2283.37|35
1625591770000|2021-07-06 17:16:10|2293.38|2284.68|2292.58|2283.88|2293.38|2284.68|2292.26|2283.56|28
1625591780000|2021-07-06 17:16:20|2292.55|2283.85|2292.54|2283.84|2293.14|2284.44|2291.97|2283.27|33
1625591790000|2021-07-06 17:16:30|2292.55|2283.85|2294.06|2285.36|2294.15|2285.45|2292.55|2283.85|34
1625591800000|2021-07-06 17:16:40|2293.93|2285.23|2295.26|2286.56|2295.26|2286.56|2293.91|2285.21|25
1625591810000|2021-07-06 17:16:50|2295|2286.3|2299.97|2291.27|2299.97|2291.27|2294.96|2286.26|31
1625591820000|2021-07-06 17:17:00|2300.2|2291.5|2298.63|2289.93|2300.61|2291.91|2298.44|2289.74|32
1625591830000|2021-07-06 17:17:10|2298.64|2289.94|2297.69|2288.99|2299.32|2290.62|2297.27|2288.57|36
1625591840000|2021-07-06 17:17:20|2297.41|2288.71|2296.82|2288.12|2297.41|2288.71|2296.48|2287.78|28
1625591850000|2021-07-06 17:17:30|2296.8|2288.1|2297.57|2288.87|2297.57|2288.87|2296.51|2287.81|30
1625591860000|2021-07-06 17:17:40|2297.48|2288.78|2297.27|2288.57|2297.55|2288.85|2297.1|2288.4|25
1625591870000|2021-07-06 17:17:50|2297.37|2288.67|2300.64|2291.94|2300.64|2291.94|2297.36|2288.66|33
1625591880000|2021-07-06 17:18:00|2300.71|2292.01|2300.4|2291.7|2301.2|2292.5|2299.32|2290.62|37
1625591890000|2021-07-06 17:18:10|2300|2291.3|2300.28|2291.58|2300.31|2291.61|2298.99|2290.29|33
1625591900000|2021-07-06 17:18:20|2300.33|2291.63|2300.16|2291.46|2301.01|2292.31|2298.94|2290.24|33
1625591910000|2021-07-06 17:18:30|2300.2|2291.5|2300.27|2291.57|2300.46|2291.76|2299.07|2290.37|35
1625591920000|2021-07-06 17:18:40|2300.31|2291.61|2300.18|2291.48|2300.37|2291.67|2299.71|2291.01|29
1625591930000|2021-07-06 17:18:50|2300.17|2291.47|2300.68|2291.98|2300.69|2291.99|2300.06|2291.36|30
1625591940000|2021-07-06 17:19:00|2300.7|2292|2300.59|2291.89|2300.7|2292|2300.28|2291.58|30
1625591950000|2021-07-06 17:19:10|2300.71|2292.01|2300.52|2291.82|2300.74|2292.04|2300.15|2291.45|30
1625591960000|2021-07-06 17:19:20|2300.54|2291.84|2301.02|2292.32|2301.08|2292.38|2300.36|2291.66|28
1625591970000|2021-07-06 17:19:30|2301.37|2292.67|2302.22|2293.52|2302.8|2294.1|2301.34|2292.64|33
1625591980000|2021-07-06 17:19:40|2302.13|2293.43|2303.06|2294.36|2303.06|2294.36|2302.11|2293.41|39
1625591990000|2021-07-06 17:19:50|2303.01|2294.31|2303.42|2294.72|2303.43|2294.73|2302.98|2294.28|29
1625592000000|2021-07-06 17:20:00|2303.32|2294.62|2302.64|2293.94|2303.32|2294.62|2301.1|2292.4|35
1625592010000|2021-07-06 17:20:10|2303.12|2294.42|2303.6|2294.9|2303.61|2294.91|2302.77|2294.07|30
1625592020000|2021-07-06 17:20:20|2303.59|2294.89|2303.68|2294.98|2303.82|2295.12|2303.41|2294.71|22
1625592030000|2021-07-06 17:20:30|2303.71|2295.01|2303.69|2294.99|2303.82|2295.12|2303.57|2294.87|25
1625592040000|2021-07-06 17:20:40|2303.94|2295.24|2306.39|2297.69|2306.64|2297.94|2303.94|2295.24|34
1625592050000|2021-07-06 17:20:50|2306.45|2297.75|2308.94|2300.24|2311.15|2302.45|2306.45|2297.75|34
1625592060000|2021-07-06 17:21:00|2306.72|2298.02|2310.29|2301.59|2310.29|2301.59|2306.72|2298.02|32
1625592070000|2021-07-06 17:21:10|2306.72|2298.02|2314|2305.3|2315.1|2306.4|2306.72|2298.02|26
1625592080000|2021-07-06 17:21:20|2314.02|2305.32|2311.91|2303.21|2314.09|2305.39|2311.78|2303.08|37
1625592090000|2021-07-06 17:21:30|2311.85|2303.15|2311.55|2302.85|2312.75|2304.05|2311.53|2302.83|36
1625592100000|2021-07-06 17:21:40|2311.51|2302.81|2313.57|2304.87|2313.57|2304.87|2310.86|2302.16|33
1625592110000|2021-07-06 17:21:50|2313.56|2304.86|2313.09|2304.39|2315.08|2306.38|2312.91|2304.21|36
1625592120000|2021-07-06 17:22:00|2313.08|2304.38|2313.71|2305.01|2313.74|2305.04|2312.4|2303.7|31
1625592130000|2021-07-06 17:22:10|2313.63|2304.93|2314.93|2306.23|2315.05|2306.35|2312.89|2304.19|37
1625592140000|2021-07-06 17:22:20|2314.94|2306.24|2312.6|2303.9|2314.94|2306.24|2311.93|2303.23|37
1625592150000|2021-07-06 17:22:30|2312.58|2303.88|2311.98|2303.28|2312.94|2304.24|2311.39|2302.69|35
1625592160000|2021-07-06 17:22:40|2311.92|2303.22|2311|2302.3|2312.17|2303.47|2310.6|2301.9|38
1625592170000|2021-07-06 17:22:50|2310.91|2302.21|2310.73|2302.03|2312.13|2303.43|2310.73|2302.03|34
1625592180000|2021-07-06 17:23:00|2310.74|2302.04|2311.1|2302.4|2311.35|2302.65|2310.65|2301.95|29
1625592190000|2021-07-06 17:23:10|2311.26|2302.56|2311.46|2302.76|2312.1|2303.4|2311.05|2302.35|33
1625592200000|2021-07-06 17:23:20|2311.44|2302.74|2311.77|2303.07|2312.54|2303.84|2311.43|2302.73|37
1625592210000|2021-07-06 17:23:30|2311.95|2303.25|2311.57|2302.87|2311.95|2303.25|2311.18|2302.48|36
1625592220000|2021-07-06 17:23:40|2311.55|2302.85|2310.07|2301.37|2312.08|2303.38|2310.07|2301.37|30
1625592230000|2021-07-06 17:23:50|2310.01|2301.31|2309.82|2301.12|2310.01|2301.31|2308.85|2300.15|38
1625592240000|2021-07-06 17:24:00|2309.68|2300.98|2307.78|2299.08|2310.19|2301.49|2307.77|2299.07|34
1625592250000|2021-07-06 17:24:10|2307.8|2299.1|2308.42|2299.72|2308.95|2300.25|2307.73|2299.03|33
1625592260000|2021-07-06 17:24:20|2308.4|2299.7|2307.79|2299.09|2308.4|2299.7|2307.06|2298.36|30
1625592270000|2021-07-06 17:24:30|2307.55|2298.85|2307.56|2298.86|2307.66|2298.96|2306.79|2298.09|29
1625592280000|2021-07-06 17:24:40|2307.54|2298.84|2307.92|2299.22|2307.97|2299.27|2307.49|2298.79|30
1625592290000|2021-07-06 17:24:50|2307.79|2299.09|2308.18|2299.48|2308.22|2299.52|2307.74|2299.04|20
1625592300000|2021-07-06 17:25:00|2308.26|2299.56|2309.27|2300.57|2309.27|2300.57|2308.17|2299.47|30
1625592310000|2021-07-06 17:25:10|2309.34|2300.64|2309.37|2300.67|2309.43|2300.73|2309.15|2300.45|22
1625592320000|2021-07-06 17:25:20|2309.43|2300.73|2309.57|2300.87|2309.7|2301|2309.43|2300.73|23
1625592330000|2021-07-06 17:25:30|2309.53|2300.83|2309.8|2301.1|2309.8|2301.1|2309.41|2300.71|24
1625592340000|2021-07-06 17:25:40|2309.86|2301.16|2308.46|2299.76|2310.37|2301.67|2308.46|2299.76|25
1625592350000|2021-07-06 17:25:50|2308.47|2299.77|2307.15|2298.45|2308.47|2299.77|2307.15|2298.45|33
1625592360000|2021-07-06 17:26:00|2307.11|2298.41|2305.77|2297.07|2307.11|2298.41|2305.76|2297.06|24
1625592370000|2021-07-06 17:26:10|2305.57|2296.87|2305.12|2296.42|2305.57|2296.87|2303.58|2294.88|32
1625592380000|2021-07-06 17:26:20|2305.19|2296.49|2305.22|2296.52|2306.27|2297.57|2304.82|2296.12|31
1625592390000|2021-07-06 17:26:30|2305.11|2296.41|2305.35|2296.65|2305.67|2296.97|2305.11|2296.41|25
1625592400000|2021-07-06 17:26:40|2305.34|2296.64|2304.05|2295.35|2305.62|2296.92|2304.05|2295.35|31
1625592410000|2021-07-06 17:26:50|2303.99|2295.29|2304.72|2296.02|2305.83|2297.13|2303.99|2295.29|39
1625592420000|2021-07-06 17:27:00|2304.7|2296|2306.26|2297.56|2306.52|2297.82|2304.7|2296|38
1625592430000|2021-07-06 17:27:10|2306.34|2297.64|2306.6|2297.9|2306.63|2297.93|2306.11|2297.41|33
1625592440000|2021-07-06 17:27:20|2306.56|2297.86|2306.08|2297.38|2306.56|2297.86|2305.99|2297.29|30
1625592450000|2021-07-06 17:27:30|2306.05|2297.35|2305.15|2296.45|2306.45|2297.75|2305.15|2296.45|35
1625592460000|2021-07-06 17:27:40|2305.12|2296.42|2305.08|2296.38|2305.21|2296.51|2305.07|2296.37|28
1625592470000|2021-07-06 17:27:50|2305.05|2296.35|2304.9|2296.2|2305.15|2296.45|2304.86|2296.16|17
1625592480000|2021-07-06 17:28:00|2305.05|2296.35|2305.79|2297.09|2305.8|2297.1|2304.91|2296.21|22
1625592490000|2021-07-06 17:28:10|2305.81|2297.11|2307.84|2299.14|2307.93|2299.23|2305.76|2297.06|23
1625592500000|2021-07-06 17:28:20|2307.56|2298.86|2307.8|2299.1|2308.04|2299.34|2307.53|2298.83|18
1625592510000|2021-07-06 17:28:30|2307.51|2298.81|2309.29|2300.59|2309.39|2300.69|2306.11|2297.41|26
1625592520000|2021-07-06 17:28:40|2309.35|2300.65|2308.41|2299.71|2309.4|2300.7|2308.41|2299.71|23
1625592530000|2021-07-06 17:28:50|2308.4|2299.7|2307.32|2298.62|2308.4|2299.7|2307.01|2298.31|36
1625592540000|2021-07-06 17:29:00|2307.34|2298.64|2308.16|2299.46|2308.39|2299.69|2307.27|2298.57|34
1625592550000|2021-07-06 17:29:10|2308.17|2299.47|2308.45|2299.75|2308.58|2299.88|2307.47|2298.77|34
1625592560000|2021-07-06 17:29:20|2308.73|2300.03|2308.62|2299.92|2308.85|2300.15|2308.21|2299.51|35
1625592570000|2021-07-06 17:29:30|2308.61|2299.91|2308.81|2300.11|2308.85|2300.15|2308.54|2299.84|31
1625592580000|2021-07-06 17:29:40|2308.79|2300.09|2310.3|2301.6|2310.42|2301.72|2308.69|2299.99|27
1625592590000|2021-07-06 17:29:50|2310.36|2301.66|2309.7|2301|2310.36|2301.66|2309.7|2301|25
1625592600000|2021-07-06 17:30:00|2309.74|2301.04|2312.21|2303.51|2312.22|2303.52|2309.74|2301.04|34
1625592610000|2021-07-06 17:30:10|2312.23|2303.53|2311|2302.3|2312.32|2303.62|2311|2302.3|30
1625592620000|2021-07-06 17:30:20|2310.98|2302.28|2310.02|2301.32|2311.3|2302.6|2310.02|2301.32|36
1625592630000|2021-07-06 17:30:30|2309.94|2301.24|2310.29|2301.59|2310.32|2301.62|2309.89|2301.19|31
1625592640000|2021-07-06 17:30:40|2310.2|2301.5|2309.33|2300.63|2310.24|2301.54|2309.29|2300.59|30
1625592650000|2021-07-06 17:30:50|2309.36|2300.66|2309.35|2300.65|2309.85|2301.15|2309.26|2300.56|31
1625592660000|2021-07-06 17:31:00|2309.37|2300.67|2308.83|2300.13|2309.5|2300.8|2308.69|2299.99|33
1625592670000|2021-07-06 17:31:10|2308.81|2300.11|2309.65|2300.95|2309.68|2300.98|2308.8|2300.1|29
1625592680000|2021-07-06 17:31:20|2309.6|2300.9|2309.81|2301.11|2310.16|2301.46|2309.43|2300.73|29
1625592690000|2021-07-06 17:31:30|2309.73|2301.03|2309.87|2301.17|2309.88|2301.18|2309.55|2300.85|17
1625592700000|2021-07-06 17:31:40|2309.85|2301.15|2308.38|2299.68|2309.85|2301.15|2308.37|2299.67|28
1625592710000|2021-07-06 17:31:50|2308.36|2299.66|2307.5|2298.8|2308.36|2299.66|2307.46|2298.76|28
1625592720000|2021-07-06 17:32:00|2307.41|2298.71|2305.76|2297.06|2307.94|2299.24|2305.76|2297.06|31
1625592730000|2021-07-06 17:32:10|2305.74|2297.04|2305.33|2296.63|2305.76|2297.06|2304.89|2296.19|29
1625592740000|2021-07-06 17:32:20|2305.34|2296.64|2305.02|2296.32|2305.88|2297.18|2304.91|2296.21|36
1625592750000|2021-07-06 17:32:30|2304.97|2296.27|2304.78|2296.08|2305.07|2296.37|2304.78|2296.08|30
1625592760000|2021-07-06 17:32:40|2304.76|2296.06|2306|2297.3|2306|2297.3|2304.74|2296.04|22
1625592770000|2021-07-06 17:32:50|2306.05|2297.35|2306.3|2297.6|2307.47|2298.77|2306.05|2297.35|36
1625592780000|2021-07-06 17:33:00|2306.46|2297.76|2307.93|2299.23|2308.14|2299.44|2306.46|2297.76|39
1625592790000|2021-07-06 17:33:10|2307.97|2299.27|2309.11|2300.41|2309.16|2300.46|2307.73|2299.03|36
1625592800000|2021-07-06 17:33:20|2309.04|2300.34|2309.03|2300.33|2309.51|2300.81|2309.03|2300.33|14
1625592810000|2021-07-06 17:33:30|2309.01|2300.31|2308.06|2299.36|2309.28|2300.58|2308.06|2299.36|34
1625592820000|2021-07-06 17:33:40|2308.07|2299.37|2306.52|2297.82|2308.07|2299.37|2306.43|2297.73|38
1625592830000|2021-07-06 17:33:50|2306.72|2298.02|2306.62|2297.92|2306.82|2298.12|2306.5|2297.8|27
1625592840000|2021-07-06 17:34:00|2306.61|2297.91|2306.56|2297.86|2306.66|2297.96|2306.5|2297.8|21
1625592850000|2021-07-06 17:34:10|2306.59|2297.89|2306.16|2297.46|2306.87|2298.17|2306.16|2297.46|34
1625592860000|2021-07-06 17:34:20|2306.15|2297.45|2306.05|2297.35|2306.15|2297.45|2305.98|2297.28|16
1625592870000|2021-07-06 17:34:30|2306.03|2297.33|2304.05|2295.35|2306.06|2297.36|2303.79|2295.09|36
1625592880000|2021-07-06 17:34:40|2304.04|2295.34|2304.16|2295.46|2305.1|2296.4|2304.04|2295.34|38
1625592890000|2021-07-06 17:34:50|2304.18|2295.48|2304.57|2295.87|2304.8|2296.1|2304.18|2295.48|33
1625592900000|2021-07-06 17:35:00|2304.8|2296.1|2306.67|2297.97|2306.67|2297.97|2304.63|2295.93|34
1625592910000|2021-07-06 17:35:10|2306.58|2297.88|2308.16|2299.46|2308.46|2299.76|2306.58|2297.88|35
1625592920000|2021-07-06 17:35:20|2308.2|2299.5|2307.58|2298.88|2308.3|2299.6|2307.13|2298.43|33
1625592930000|2021-07-06 17:35:30|2307.59|2298.89|2307.96|2299.26|2307.99|2299.29|2307.59|2298.89|20
1625592940000|2021-07-06 17:35:40|2307.86|2299.16|2307.56|2298.86|2307.86|2299.16|2306.96|2298.26|29
1625592950000|2021-07-06 17:35:50|2307.87|2299.17|2307.53|2298.83|2307.87|2299.17|2307.42|2298.72|21
1625592960000|2021-07-06 17:36:00|2307.43|2298.73|2306.97|2298.27|2307.56|2298.86|2306.79|2298.09|24
1625592970000|2021-07-06 17:36:10|2306.94|2298.24|2306.83|2298.13|2307.22|2298.52|2306.72|2298.02|32
1625592980000|2021-07-06 17:36:20|2306.81|2298.11|2305.43|2296.73|2307.23|2298.53|2304.72|2296.02|29
1625592990000|2021-07-06 17:36:30|2305.37|2296.67|2305.36|2296.66|2305.53|2296.83|2304.74|2296.04|29
1625593000000|2021-07-06 17:36:40|2305.38|2296.68|2306.27|2297.57|2306.41|2297.71|2305.29|2296.59|36
1625593010000|2021-07-06 17:36:50|2306.3|2297.6|2306.23|2297.53|2306.58|2297.88|2305.99|2297.29|30
1625593020000|2021-07-06 17:37:00|2306.26|2297.56|2306.9|2298.2|2307.07|2298.37|2306.22|2297.52|20
1625593030000|2021-07-06 17:37:10|2307.04|2298.34|2306.86|2298.16|2307.95|2299.25|2306.86|2298.16|29
1625593040000|2021-07-06 17:37:20|2307|2298.3|2307.04|2298.34|2307.73|2299.03|2306.67|2297.97|35
1625593050000|2021-07-06 17:37:30|2307.05|2298.35|2307.81|2299.11|2307.81|2299.11|2306.99|2298.29|28
1625593060000|2021-07-06 17:37:40|2307.75|2299.05|2307.69|2298.99|2308.14|2299.44|2307.49|2298.79|32
1625593070000|2021-07-06 17:37:50|2307.53|2298.83|2307.64|2298.94|2307.83|2299.13|2307.29|2298.59|34
1625593080000|2021-07-06 17:38:00|2307.57|2298.87|2307.99|2299.29|2308.01|2299.31|2306.4|2297.7|30
1625593090000|2021-07-06 17:38:10|2308.04|2299.34|2310.16|2301.46|2310.16|2301.46|2307.83|2299.13|36
1625593100000|2021-07-06 17:38:20|2310.38|2301.68|2309.69|2300.99|2310.46|2301.76|2309.23|2300.53|36
1625593110000|2021-07-06 17:38:30|2309.68|2300.98|2309.89|2301.19|2309.89|2301.19|2309.47|2300.77|25
1625593120000|2021-07-06 17:38:40|2309.88|2301.18|2309.69|2300.99|2310.23|2301.53|2309.69|2300.99|27
1625593130000|2021-07-06 17:38:50|2309.68|2300.98|2309.82|2301.12|2309.93|2301.23|2309.57|2300.87|32
1625593140000|2021-07-06 17:39:00|2309.81|2301.11|2309.78|2301.08|2309.82|2301.12|2308.74|2300.04|29
1625593150000|2021-07-06 17:39:10|2309.72|2301.02|2309.95|2301.25|2309.99|2301.29|2309.6|2300.9|29
1625593160000|2021-07-06 17:39:20|2309.96|2301.26|2310.26|2301.56|2310.32|2301.62|2309.95|2301.25|23
1625593170000|2021-07-06 17:39:30|2310.3|2301.6|2310.04|2301.34|2310.44|2301.74|2309.89|2301.19|31
1625593180000|2021-07-06 17:39:40|2310|2301.3|2310.02|2301.32|2310.73|2302.03|2310|2301.3|33
1625593190000|2021-07-06 17:39:50|2309.66|2300.96|2312.62|2303.92|2312.71|2304.01|2309.62|2300.92|38
1625593200000|2021-07-06 17:40:00|2312.5|2303.8|2312.59|2303.89|2313.5|2304.8|2312.34|2303.64|36
1625593210000|2021-07-06 17:40:10|2312.69|2303.99|2310.82|2302.12|2312.82|2304.12|2310.82|2302.12|37
1625593220000|2021-07-06 17:40:20|2310.84|2302.14|2310.84|2302.14|2311.34|2302.64|2310.72|2302.02|33
1625593230000|2021-07-06 17:40:30|2310.79|2302.09|2309.78|2301.08|2310.79|2302.09|2309.78|2301.08|32
1625593240000|2021-07-06 17:40:40|2309.8|2301.1|2311.14|2302.44|2311.14|2302.44|2309.8|2301.1|40
1625593250000|2021-07-06 17:40:50|2311.16|2302.46|2310.67|2301.97|2311.2|2302.5|2310.17|2301.47|30
1625593260000|2021-07-06 17:41:00|2310.66|2301.96|2310.33|2301.63|2311.19|2302.49|2310.17|2301.47|38
1625593270000|2021-07-06 17:41:10|2310.18|2301.48|2310.55|2301.85|2310.55|2301.85|2310.09|2301.39|31
1625593280000|2021-07-06 17:41:20|2310.3|2301.6|2312.01|2303.31|2312.19|2303.49|2310.24|2301.54|30
1625593290000|2021-07-06 17:41:30|2312.38|2303.68|2311.97|2303.27|2312.72|2304.02|2311.82|2303.12|33
1625593300000|2021-07-06 17:41:40|2312.16|2303.46|2311.68|2302.98|2312.27|2303.57|2310.99|2302.29|35
1625593310000|2021-07-06 17:41:50|2311.78|2303.08|2311.56|2302.86|2312.03|2303.33|2311.35|2302.65|31
1625593320000|2021-07-06 17:42:00|2311.6|2302.9|2311.95|2303.25|2312.03|2303.33|2311.58|2302.88|27
1625593330000|2021-07-06 17:42:10|2311.94|2303.24|2311.6|2302.9|2311.94|2303.24|2310.93|2302.23|36
1625593340000|2021-07-06 17:42:20|2311.64|2302.94|2311.71|2303.01|2311.88|2303.18|2311.41|2302.71|32
1625593350000|2021-07-06 17:42:30|2311.73|2303.03|2311.35|2302.65|2311.74|2303.04|2310.97|2302.27|31
1625593360000|2021-07-06 17:42:40|2311.29|2302.59|2310.4|2301.7|2311.5|2302.8|2310.4|2301.7|31
1625593370000|2021-07-06 17:42:50|2310.36|2301.66|2311.21|2302.51|2311.38|2302.68|2310.36|2301.66|31
1625593380000|2021-07-06 17:43:00|2311.41|2302.71|2311.41|2302.71|2311.42|2302.72|2311|2302.3|26
1625593390000|2021-07-06 17:43:10|2311.17|2302.47|2311.48|2302.78|2311.48|2302.78|2311.17|2302.47|22
1625593400000|2021-07-06 17:43:20|2311.49|2302.79|2312.6|2303.9|2312.72|2304.02|2311.17|2302.47|33
1625593410000|2021-07-06 17:43:30|2312.65|2303.95|2312.45|2303.75|2312.86|2304.16|2311.36|2302.66|34
1625593420000|2021-07-06 17:43:40|2312.43|2303.73|2311.81|2303.11|2312.65|2303.95|2311.63|2302.93|37
1625593430000|2021-07-06 17:43:50|2311.78|2303.08|2311.8|2303.1|2312.11|2303.41|2311.78|2303.08|29
1625593440000|2021-07-06 17:44:00|2311.85|2303.15|2311.88|2303.18|2312.02|2303.32|2311.85|2303.15|22
1625593450000|2021-07-06 17:44:10|2311.85|2303.15|2311.81|2303.11|2312.15|2303.45|2311.38|2302.68|30
1625593460000|2021-07-06 17:44:20|2311.78|2303.08|2312.82|2304.12|2312.82|2304.12|2311.77|2303.07|23
1625593470000|2021-07-06 17:44:30|2312.78|2304.08|2313.17|2304.47|2313.19|2304.49|2312.36|2303.66|26
1625593480000|2021-07-06 17:44:40|2313.21|2304.51|2315.72|2307.02|2315.97|2307.27|2313.21|2304.51|31
1625593490000|2021-07-06 17:44:50|2315.67|2306.97|2315.65|2306.95|2315.77|2307.07|2315.02|2306.32|29
1625593500000|2021-07-06 17:45:00|2315.64|2306.94|2315.41|2306.71|2315.73|2307.03|2314.93|2306.23|30
1625593510000|2021-07-06 17:45:10|2315.61|2306.91|2314.77|2306.07|2315.84|2307.14|2314.7|2306|37
1625593520000|2021-07-06 17:45:20|2314.72|2306.02|2314.49|2305.79|2314.99|2306.29|2313.85|2305.15|33
1625593530000|2021-07-06 17:45:30|2314.39|2305.69|2314.48|2305.78|2314.68|2305.98|2314.39|2305.69|38
1625593540000|2021-07-06 17:45:40|2314.52|2305.82|2314|2305.3|2314.52|2305.82|2313.94|2305.24|32
1625593550000|2021-07-06 17:45:50|2313.99|2305.29|2313.15|2304.45|2313.99|2305.29|2312.86|2304.16|32
1625593560000|2021-07-06 17:46:00|2313.14|2304.44|2312.2|2303.5|2313.14|2304.44|2312.13|2303.43|21
1625593570000|2021-07-06 17:46:10|2312.19|2303.49|2312.05|2303.35|2312.23|2303.53|2312.05|2303.35|27
1625593580000|2021-07-06 17:46:20|2312.04|2303.34|2311.87|2303.17|2312.04|2303.34|2311.87|2303.17|15
1625593590000|2021-07-06 17:46:30|2311.86|2303.16|2311.77|2303.07|2311.98|2303.28|2311.58|2302.88|33
1625593600000|2021-07-06 17:46:40|2311.78|2303.08|2311.57|2302.87|2312.37|2303.67|2311.57|2302.87|27
1625593610000|2021-07-06 17:46:50|2311.58|2302.88|2311.64|2302.94|2311.85|2303.15|2311.4|2302.7|32
1625593620000|2021-07-06 17:47:00|2311.57|2302.87|2311.73|2303.03|2312.11|2303.41|2311.56|2302.86|29
1625593630000|2021-07-06 17:47:10|2311.62|2302.92|2313.5|2304.8|2313.51|2304.81|2311.46|2302.76|35
1625593640000|2021-07-06 17:47:20|2313.55|2304.85|2313.14|2304.44|2313.55|2304.85|2313|2304.3|24
1625593650000|2021-07-06 17:47:30|2313.16|2304.46|2313.27|2304.57|2313.31|2304.61|2313.05|2304.35|22
1625593660000|2021-07-06 17:47:40|2313.32|2304.62|2313.25|2304.55|2313.77|2305.07|2312.84|2304.14|20
1625593670000|2021-07-06 17:47:50|2313.48|2304.78|2313.83|2305.13|2313.89|2305.19|2313.4|2304.7|10
1625593680000|2021-07-06 17:48:00|2313.84|2305.14|2313.56|2304.86|2313.84|2305.14|2313.35|2304.65|24
1625593690000|2021-07-06 17:48:10|2313.57|2304.87|2313.6|2304.9|2313.83|2305.13|2313.4|2304.7|26
1625593700000|2021-07-06 17:48:20|2313.59|2304.89|2313.71|2305.01|2313.94|2305.24|2313.57|2304.87|31
1625593710000|2021-07-06 17:48:30|2313.77|2305.07|2313.96|2305.26|2313.96|2305.26|2313.75|2305.05|18
1625593720000|2021-07-06 17:48:40|2313.94|2305.24|2313.7|2305|2313.96|2305.26|2313.65|2304.95|26
1625593730000|2021-07-06 17:48:50|2313.75|2305.05|2313.94|2305.24|2313.94|2305.24|2313.71|2305.01|22
1625593740000|2021-07-06 17:49:00|2313.96|2305.26|2315.91|2307.21|2316.86|2308.16|2313.96|2305.26|34
1625593750000|2021-07-06 17:49:10|2315.87|2307.17|2314.34|2305.64|2315.87|2307.17|2314.34|2305.64|36
1625593760000|2021-07-06 17:49:20|2314.33|2305.63|2315.2|2306.5|2315.2|2306.5|2314.2|2305.5|20
1625593770000|2021-07-06 17:49:30|2315.12|2306.42|2315.05|2306.35|2315.16|2306.46|2314.34|2305.64|32
1625593780000|2021-07-06 17:49:40|2315.09|2306.39|2315.17|2306.47|2315.62|2306.92|2314.87|2306.17|38
1625593790000|2021-07-06 17:49:50|2315.16|2306.46|2315.35|2306.65|2315.97|2307.27|2315.05|2306.35|32
1625593800000|2021-07-06 17:50:00|2315.23|2306.53|2315.31|2306.61|2315.46|2306.76|2314.79|2306.09|39
1625593810000|2021-07-06 17:50:10|2315.32|2306.62|2316.4|2307.7|2316.4|2307.7|2315.18|2306.48|33
1625593820000|2021-07-06 17:50:20|2316.41|2307.71|2315.61|2306.91|2316.84|2308.14|2315.58|2306.88|33
1625593830000|2021-07-06 17:50:30|2315.58|2306.88|2316.86|2308.16|2316.92|2308.22|2315.58|2306.88|28
1625593840000|2021-07-06 17:50:40|2316.84|2308.14|2321.91|2313.21|2321.91|2313.21|2316.84|2308.14|32
1625593850000|2021-07-06 17:50:50|2322.36|2313.66|2322.99|2314.29|2323.7|2315|2321.6|2312.9|40
1625593860000|2021-07-06 17:51:00|2322.73|2314.03|2326.29|2317.59|2327.32|2318.62|2322.62|2313.92|36
1625593870000|2021-07-06 17:51:10|2326.31|2317.61|2326.49|2317.79|2326.7|2318|2324.97|2316.27|30
1625593880000|2021-07-06 17:51:20|2326.23|2317.53|2326.21|2317.51|2326.4|2317.7|2324.52|2315.82|32
1625593890000|2021-07-06 17:51:30|2326.11|2317.41|2327.27|2318.57|2327.27|2318.57|2325.79|2317.09|25
1625593900000|2021-07-06 17:51:40|2327.39|2318.69|2325.89|2317.19|2327.62|2318.92|2325.89|2317.19|14
1625593910000|2021-07-06 17:51:50|2326|2317.3|2328.18|2319.48|2328.18|2319.48|2326|2317.3|29
1625593920000|2021-07-06 17:52:00|2328|2319.3|2328.67|2319.97|2330.61|2321.91|2328|2319.3|35
1625593930000|2021-07-06 17:52:10|2328.65|2319.95|2329.04|2320.34|2329.79|2321.09|2328.46|2319.76|36
1625593940000|2021-07-06 17:52:20|2329.06|2320.36|2327.66|2318.96|2329.06|2320.36|2327.66|2318.96|35
1625593950000|2021-07-06 17:52:30|2327.12|2318.42|2329.26|2320.56|2329.26|2320.56|2326.87|2318.17|37
1625593960000|2021-07-06 17:52:40|2329.91|2321.21|2329.66|2320.96|2330.55|2321.85|2329.39|2320.69|39
1625593970000|2021-07-06 17:52:50|2329.81|2321.11|2329.63|2320.93|2330.37|2321.67|2329.57|2320.87|34
1625593980000|2021-07-06 17:53:00|2329.68|2320.98|2331.14|2322.44|2331.14|2322.44|2329.62|2320.92|33
1625593990000|2021-07-06 17:53:10|2331.45|2322.75|2330.47|2321.77|2331.71|2323.01|2330.45|2321.75|31
1625594000000|2021-07-06 17:53:20|2330.42|2321.72|2331.04|2322.34|2331.75|2323.05|2329.95|2321.25|30
1625594010000|2021-07-06 17:53:30|2331.12|2322.42|2332.3|2323.6|2332.65|2323.95|2331|2322.3|32
1625594020000|2021-07-06 17:53:40|2331.6|2322.9|2331.05|2322.35|2331.82|2323.12|2330.95|2322.25|36
1625594030000|2021-07-06 17:53:50|2331.06|2322.36|2331.85|2323.15|2332.19|2323.49|2330.22|2321.52|37
1625594040000|2021-07-06 17:54:00|2331.89|2323.19|2330.47|2321.77|2332.24|2323.54|2330.27|2321.57|32
1625594050000|2021-07-06 17:54:10|2330.3|2321.6|2329.06|2320.36|2330.38|2321.68|2328.95|2320.25|29
1625594060000|2021-07-06 17:54:20|2328.9|2320.2|2328.33|2319.63|2328.93|2320.23|2327.25|2318.55|34
1625594070000|2021-07-06 17:54:30|2328.27|2319.57|2328.93|2320.23|2329.13|2320.43|2328.18|2319.48|26
1625594080000|2021-07-06 17:54:40|2328.92|2320.22|2328.04|2319.34|2328.96|2320.26|2328.02|2319.32|35
1625594090000|2021-07-06 17:54:50|2328.53|2319.83|2329.08|2320.38|2329.12|2320.42|2328.48|2319.78|22
1625594100000|2021-07-06 17:55:00|2329.11|2320.41|2328.78|2320.08|2329.26|2320.56|2328.78|2320.08|19
1625594110000|2021-07-06 17:55:10|2328.73|2320.03|2326.61|2317.91|2328.73|2320.03|2326.61|2317.91|29
1625594120000|2021-07-06 17:55:20|2326.41|2317.71|2326.46|2317.76|2326.64|2317.94|2325.28|2316.58|33
1625594130000|2021-07-06 17:55:30|2326.49|2317.79|2325.35|2316.65|2326.51|2317.81|2325.28|2316.58|25
1625594140000|2021-07-06 17:55:40|2325.49|2316.79|2325.77|2317.07|2325.84|2317.14|2324.87|2316.17|24
1625594150000|2021-07-06 17:55:50|2325.72|2317.02|2327.43|2318.73|2327.64|2318.94|2325.57|2316.87|28
1625594160000|2021-07-06 17:56:00|2327.42|2318.72|2326.5|2317.8|2327.69|2318.99|2326.5|2317.8|33
1625594170000|2021-07-06 17:56:10|2326.44|2317.74|2326.39|2317.69|2326.6|2317.9|2326.3|2317.6|29
1625594180000|2021-07-06 17:56:20|2326.19|2317.49|2325.35|2316.65|2326.19|2317.49|2325.15|2316.45|35
1625594190000|2021-07-06 17:56:30|2325.27|2316.57|2324.94|2316.24|2325.51|2316.81|2324.93|2316.23|27
1625594200000|2021-07-06 17:56:40|2324.93|2316.23|2323.8|2315.1|2324.93|2316.23|2323.79|2315.09|24
1625594210000|2021-07-06 17:56:50|2323.65|2314.95|2324.08|2315.38|2324.34|2315.64|2323.6|2314.9|27
1625594220000|2021-07-06 17:57:00|2324.31|2315.61|2323.68|2314.98|2324.34|2315.64|2323.67|2314.97|20
1625594230000|2021-07-06 17:57:10|2323.76|2315.06|2324.13|2315.43|2324.17|2315.47|2323.51|2314.81|30
1625594240000|2021-07-06 17:57:20|2324.22|2315.52|2323.92|2315.22|2324.22|2315.52|2323.06|2314.36|18
1625594250000|2021-07-06 17:57:30|2323.17|2314.47|2323.13|2314.43|2323.56|2314.86|2322.64|2313.94|24
1625594260000|2021-07-06 17:57:40|2323.14|2314.44|2322.59|2313.89|2323.17|2314.47|2322.44|2313.74|29
1625594270000|2021-07-06 17:57:50|2322.58|2313.88|2322.9|2314.2|2322.9|2314.2|2322.43|2313.73|22
1625594280000|2021-07-06 17:58:00|2322.8|2314.1|2324.04|2315.34|2324.08|2315.38|2322.65|2313.95|31
1625594290000|2021-07-06 17:58:10|2324.1|2315.4|2322.95|2314.25|2324.14|2315.44|2322.91|2314.21|31
1625594300000|2021-07-06 17:58:20|2322.91|2314.21|2323.48|2314.78|2323.5|2314.8|2322.91|2314.21|27
1625594310000|2021-07-06 17:58:30|2323.49|2314.79|2323.81|2315.11|2324.27|2315.57|2323.46|2314.76|30
1625594320000|2021-07-06 17:58:40|2323.75|2315.05|2323.62|2314.92|2323.75|2315.05|2323.28|2314.58|33
1625594330000|2021-07-06 17:58:50|2323.65|2314.95|2322.79|2314.09|2323.71|2315.01|2322.34|2313.64|33
1625594340000|2021-07-06 17:59:00|2322.8|2314.1|2323.76|2315.06|2323.76|2315.06|2322.79|2314.09|25
1625594350000|2021-07-06 17:59:10|2323.75|2315.05|2323.71|2315.01|2323.75|2315.05|2323.62|2314.92|13
1625594360000|2021-07-06 17:59:20|2323.8|2315.1|2323.14|2314.44|2324.39|2315.69|2323.03|2314.33|21
1625594370000|2021-07-06 17:59:30|2323.2|2314.5|2324.26|2315.56|2324.26|2315.56|2323.2|2314.5|21
1625594380000|2021-07-06 17:59:40|2324.21|2315.51|2324.2|2315.5|2324.22|2315.52|2324.06|2315.36|23
1625594390000|2021-07-06 17:59:50|2324.22|2315.52|2324.3|2315.6|2324.32|2315.62|2324.18|2315.48|15
1625594400000|2021-07-06 18:00:00|2324.35|2315.65|2322.04|2313.34|2324.46|2315.76|2322.04|2313.34|32
1625594410000|2021-07-06 18:00:10|2321.96|2313.26|2321.85|2313.15|2322.13|2313.43|2321.44|2312.74|30
1625594420000|2021-07-06 18:00:20|2321.8|2313.1|2321.12|2312.42|2321.91|2313.21|2320.93|2312.23|33
1625594430000|2021-07-06 18:00:30|2321.27|2312.57|2321.08|2312.38|2321.43|2312.73|2321.01|2312.31|26
1625594440000|2021-07-06 18:00:40|2321.06|2312.36|2322.01|2313.31|2322.01|2313.31|2321|2312.3|29
1625594450000|2021-07-06 18:00:50|2321.97|2313.27|2322.95|2314.25|2323.01|2314.31|2321.97|2313.27|29
1625594460000|2021-07-06 18:01:00|2322.93|2314.23|2321.6|2312.9|2322.93|2314.23|2321.49|2312.79|35
1625594470000|2021-07-06 18:01:10|2321.62|2312.92|2321.62|2312.92|2321.77|2313.07|2321.57|2312.87|23
1625594480000|2021-07-06 18:01:20|2321.66|2312.96|2321.81|2313.11|2321.81|2313.11|2321.5|2312.8|19
1625594490000|2021-07-06 18:01:30|2321.82|2313.12|2321.5|2312.8|2321.85|2313.15|2321.47|2312.77|25
1625594500000|2021-07-06 18:01:40|2321.52|2312.82|2321.48|2312.78|2321.78|2313.08|2321.47|2312.77|27
1625594510000|2021-07-06 18:01:50|2321.53|2312.83|2321.7|2313|2321.78|2313.08|2321.43|2312.73|37
1625594520000|2021-07-06 18:02:00|2321.69|2312.99|2321.7|2313|2321.98|2313.28|2321.38|2312.68|33
1625594530000|2021-07-06 18:02:10|2321.85|2313.15|2322.01|2313.31|2322.03|2313.33|2321.73|2313.03|30
1625594540000|2021-07-06 18:02:20|2322|2313.3|2322.65|2313.95|2323.35|2314.65|2322|2313.3|32
1625594550000|2021-07-06 18:02:30|2322.64|2313.94|2323.31|2314.61|2323.32|2314.62|2322.64|2313.94|34
1625594560000|2021-07-06 18:02:40|2323.34|2314.64|2322.96|2314.26|2323.51|2314.81|2322.95|2314.25|29
1625594570000|2021-07-06 18:02:50|2322.95|2314.25|2323.5|2314.8|2323.5|2314.8|2322.95|2314.25|30
1625594580000|2021-07-06 18:03:00|2323.6|2314.9|2323.24|2314.54|2323.92|2315.22|2322.87|2314.17|29
1625594590000|2021-07-06 18:03:10|2323.23|2314.53|2323.46|2314.76|2323.63|2314.93|2323.22|2314.52|28
1625594600000|2021-07-06 18:03:20|2323.5|2314.8|2323.51|2314.81|2323.62|2314.92|2323.45|2314.75|23
1625594610000|2021-07-06 18:03:30|2323.37|2314.67|2321.94|2313.24|2323.37|2314.67|2321.57|2312.87|28
1625594620000|2021-07-06 18:03:40|2322.06|2313.36|2322.39|2313.69|2322.39|2313.69|2322|2313.3|31
1625594630000|2021-07-06 18:03:50|2322.36|2313.66|2322.71|2314.01|2322.87|2314.17|2322.35|2313.65|34
1625594640000|2021-07-06 18:04:00|2322.76|2314.06|2322.52|2313.82|2323.13|2314.43|2322.45|2313.75|30
1625594650000|2021-07-06 18:04:10|2322.53|2313.83|2322.09|2313.39|2322.58|2313.88|2322.01|2313.31|17
1625594660000|2021-07-06 18:04:20|2322|2313.3|2322.02|2313.32|2322.09|2313.39|2321.75|2313.05|28
1625594670000|2021-07-06 18:04:30|2322.01|2313.31|2323.82|2315.12|2323.84|2315.14|2321.95|2313.25|31
1625594680000|2021-07-06 18:04:40|2323.76|2315.06|2323.79|2315.09|2323.86|2315.16|2323.7|2315|27
1625594690000|2021-07-06 18:04:50|2323.63|2314.93|2323.65|2314.95|2323.78|2315.08|2323.61|2314.91|26
1625594700000|2021-07-06 18:05:00|2323.61|2314.91|2323.53|2314.83|2323.67|2314.97|2322.79|2314.09|30
1625594710000|2021-07-06 18:05:10|2323.56|2314.86|2323.98|2315.28|2324.01|2315.31|2323.56|2314.86|27
1625594720000|2021-07-06 18:05:20|2323.93|2315.23|2324.18|2315.48|2324.18|2315.48|2323.93|2315.23|12
1625594730000|2021-07-06 18:05:30|2324.24|2315.54|2324.47|2315.77|2324.49|2315.79|2324.24|2315.54|11
1625594740000|2021-07-06 18:05:40|2324.51|2315.81|2325.86|2317.16|2325.97|2317.27|2324.51|2315.81|25
1625594750000|2021-07-06 18:05:50|2326.01|2317.31|2326.54|2317.84|2326.54|2317.84|2325.82|2317.12|30
1625594760000|2021-07-06 18:06:00|2326.61|2317.91|2326.53|2317.83|2326.87|2318.17|2326.3|2317.6|27
1625594770000|2021-07-06 18:06:10|2326.44|2317.74|2325.38|2316.68|2326.67|2317.97|2325.38|2316.68|29
1625594780000|2021-07-06 18:06:20|2325.26|2316.56|2325.89|2317.19|2325.95|2317.25|2324.88|2316.18|30
1625594790000|2021-07-06 18:06:30|2325.99|2317.29|2325.66|2316.96|2326.13|2317.43|2325.3|2316.6|31
1625594800000|2021-07-06 18:06:40|2325.76|2317.06|2325.73|2317.03|2326.26|2317.56|2325.62|2316.92|22
1625594810000|2021-07-06 18:06:50|2325.71|2317.01|2325.97|2317.27|2326.05|2317.35|2325.68|2316.98|21
1625594820000|2021-07-06 18:07:00|2326.01|2317.31|2325.97|2317.27|2326.07|2317.37|2325.71|2317.01|32
1625594830000|2021-07-06 18:07:10|2325.94|2317.24|2325.05|2316.35|2326.08|2317.38|2324.93|2316.23|33
1625594840000|2021-07-06 18:07:20|2325|2316.3|2324.33|2315.63|2325.27|2316.57|2324.3|2315.6|35
1625594850000|2021-07-06 18:07:30|2324.29|2315.59|2324.8|2316.1|2325.31|2316.61|2324.27|2315.57|32
1625594860000|2021-07-06 18:07:40|2324.82|2316.12|2324.55|2315.85|2325.14|2316.44|2324.55|2315.85|26
1625594870000|2021-07-06 18:07:50|2324.64|2315.94|2325.2|2316.5|2325.21|2316.51|2324.64|2315.94|33
1625594880000|2021-07-06 18:08:00|2325.07|2316.37|2325.84|2317.14|2326.38|2317.68|2325.04|2316.34|34
1625594890000|2021-07-06 18:08:10|2325.82|2317.12|2324.73|2316.03|2325.99|2317.29|2324.73|2316.03|28
1625594900000|2021-07-06 18:08:20|2324.74|2316.04|2323.8|2315.1|2325.12|2316.42|2323.57|2314.87|34
1625594910000|2021-07-06 18:08:30|2323.49|2314.79|2322.27|2313.57|2323.49|2314.79|2322.01|2313.31|35
1625594920000|2021-07-06 18:08:40|2322.38|2313.68|2322.97|2314.27|2323.25|2314.55|2322.26|2313.56|38
1625594930000|2021-07-06 18:08:50|2323.16|2314.46|2323.26|2314.56|2324.18|2315.48|2323.14|2314.44|36
1625594940000|2021-07-06 18:09:00|2323.23|2314.53|2323.55|2314.85|2324.55|2315.85|2323.13|2314.43|39
1625594950000|2021-07-06 18:09:10|2323.53|2314.83|2323.56|2314.86|2323.68|2314.98|2323.07|2314.37|32
1625594960000|2021-07-06 18:09:20|2323.55|2314.85|2321.36|2312.66|2323.82|2315.12|2321.34|2312.64|36
1625594970000|2021-07-06 18:09:30|2321.38|2312.68|2321.51|2312.81|2322.12|2313.42|2321.26|2312.56|38
1625594980000|2021-07-06 18:09:40|2321.64|2312.94|2322.05|2313.35|2322.07|2313.37|2321.21|2312.51|37
1625594990000|2021-07-06 18:09:50|2322.13|2313.43|2322.21|2313.51|2322.26|2313.56|2322.03|2313.33|30
1625595000000|2021-07-06 18:10:00|2322.18|2313.48|2325.78|2317.08|2325.78|2317.08|2322.16|2313.46|36
1625595010000|2021-07-06 18:10:10|2325.61|2316.91|2325.27|2316.57|2325.61|2316.91|2325.1|2316.4|29
1625595020000|2021-07-06 18:10:20|2325.39|2316.69|2325.79|2317.09|2325.79|2317.09|2325.22|2316.52|27
1625595030000|2021-07-06 18:10:30|2325.83|2317.13|2325.77|2317.07|2326.09|2317.39|2325.5|2316.8|30
1625595040000|2021-07-06 18:10:40|2325.7|2317|2325.51|2316.81|2325.82|2317.12|2325.14|2316.44|33
1625595050000|2021-07-06 18:10:50|2325.24|2316.54|2325.83|2317.13|2325.83|2317.13|2325.1|2316.4|29
1625595060000|2021-07-06 18:11:00|2325.85|2317.15|2325.75|2317.05|2326.03|2317.33|2325.45|2316.75|23
1625595070000|2021-07-06 18:11:10|2325.84|2317.14|2325.69|2316.99|2326.01|2317.31|2325.66|2316.96|20
1625595080000|2021-07-06 18:11:20|2325.7|2317|2326.15|2317.45|2326.2|2317.5|2325.7|2317|24
1625595090000|2021-07-06 18:11:30|2326.16|2317.46|2326.26|2317.56|2326.27|2317.57|2326.15|2317.45|15
1625595100000|2021-07-06 18:11:40|2326.3|2317.6|2326.56|2317.86|2326.56|2317.86|2326.05|2317.35|30
1625595110000|2021-07-06 18:11:50|2326.57|2317.87|2326.65|2317.95|2326.78|2318.08|2326.46|2317.76|28
1625595120000|2021-07-06 18:12:00|2326.73|2318.03|2326.67|2317.97|2326.73|2318.03|2326.43|2317.73|24
1625595130000|2021-07-06 18:12:10|2326.58|2317.88|2326.28|2317.58|2326.62|2317.92|2326.24|2317.54|17
1625595140000|2021-07-06 18:12:20|2326.08|2317.38|2326.09|2317.39|2326.28|2317.58|2326.01|2317.31|23
1625595150000|2021-07-06 18:12:30|2326.1|2317.4|2323.07|2314.37|2326.38|2317.68|2322.83|2314.13|29
1625595160000|2021-07-06 18:12:40|2323.09|2314.39|2324.45|2315.75|2324.81|2316.11|2322.82|2314.12|26
1625595170000|2021-07-06 18:12:50|2324.29|2315.59|2326.2|2317.5|2326.2|2317.5|2324.22|2315.52|35
1625595180000|2021-07-06 18:13:00|2325.97|2317.27|2327.76|2319.06|2327.78|2319.08|2325.56|2316.86|34
1625595190000|2021-07-06 18:13:10|2327.74|2319.04|2327.52|2318.82|2328.03|2319.33|2327.3|2318.6|32
1625595200000|2021-07-06 18:13:20|2327.36|2318.66|2327.24|2318.54|2327.87|2319.17|2327.23|2318.53|31
1625595210000|2021-07-06 18:13:30|2327.25|2318.55|2327.91|2319.21|2328.05|2319.35|2327.21|2318.51|26
1625595220000|2021-07-06 18:13:40|2327.92|2319.22|2327.9|2319.2|2328.03|2319.33|2327.3|2318.6|21
1625595230000|2021-07-06 18:13:50|2327.93|2319.23|2327.84|2319.14|2327.93|2319.23|2327.65|2318.95|11
1625595240000|2021-07-06 18:14:00|2327.68|2318.98|2326.68|2317.98|2327.68|2318.98|2326.53|2317.83|29
1625595250000|2021-07-06 18:14:10|2326.67|2317.97|2326.65|2317.95|2326.83|2318.13|2326.6|2317.9|18
1625595260000|2021-07-06 18:14:20|2326.63|2317.93|2326.49|2317.79|2326.66|2317.96|2326.21|2317.51|31
1625595270000|2021-07-06 18:14:30|2326.93|2318.23|2327.5|2318.8|2327.55|2318.85|2326.89|2318.19|37
1625595280000|2021-07-06 18:14:40|2327.48|2318.78|2327.15|2318.45|2327.55|2318.85|2326.8|2318.1|31
1625595290000|2021-07-06 18:14:50|2327.13|2318.43|2326.98|2318.28|2327.61|2318.91|2326.85|2318.15|38
1625595300000|2021-07-06 18:15:00|2326.99|2318.29|2328.97|2320.27|2329.02|2320.32|2326.94|2318.24|38
1625595310000|2021-07-06 18:15:10|2328.92|2320.22|2327.6|2318.9|2328.98|2320.28|2327.06|2318.36|33
1625595320000|2021-07-06 18:15:20|2327.82|2319.12|2327.69|2318.99|2327.86|2319.16|2327.66|2318.96|18
1625595330000|2021-07-06 18:15:30|2327.67|2318.97|2327.45|2318.75|2327.67|2318.97|2327.1|2318.4|27
1625595340000|2021-07-06 18:15:40|2327.42|2318.72|2325.96|2317.26|2327.42|2318.72|2325.72|2317.02|22
1625595350000|2021-07-06 18:15:50|2326.11|2317.41|2325.1|2316.4|2326.24|2317.54|2325.07|2316.37|22
1625595360000|2021-07-06 18:16:00|2325.04|2316.34|2324.6|2315.9|2325.19|2316.49|2324.6|2315.9|21
1625595370000|2021-07-06 18:16:10|2324.57|2315.87|2325.01|2316.31|2325.14|2316.44|2324.53|2315.83|24
1625595380000|2021-07-06 18:16:20|2325|2316.3|2324.93|2316.23|2325.15|2316.45|2324.71|2316.01|31
1625595390000|2021-07-06 18:16:30|2324.92|2316.22|2325.38|2316.68|2325.49|2316.79|2324.88|2316.18|36
1625595400000|2021-07-06 18:16:40|2325.39|2316.69|2325.45|2316.75|2325.5|2316.8|2324.57|2315.87|31
1625595410000|2021-07-06 18:16:50|2325.53|2316.83|2326.06|2317.36|2326.38|2317.68|2325.45|2316.75|24
1625595420000|2021-07-06 18:17:00|2326.09|2317.39|2326.47|2317.77|2326.74|2318.04|2325.99|2317.29|33
1625595430000|2021-07-06 18:17:10|2326.35|2317.65|2326.77|2318.07|2326.78|2318.08|2326.35|2317.65|17
1625595440000|2021-07-06 18:17:20|2326.83|2318.13|2327.55|2318.85|2327.55|2318.85|2326.83|2318.13|13
1625595450000|2021-07-06 18:17:30|2327.53|2318.83|2327.8|2319.1|2327.8|2319.1|2327.53|2318.83|19
1625595460000|2021-07-06 18:17:40|2327.83|2319.13|2328.91|2320.21|2329.75|2321.05|2327.78|2319.08|26
1625595470000|2021-07-06 18:17:50|2328.83|2320.13|2330.04|2321.34|2330.05|2321.35|2328.57|2319.87|35
1625595480000|2021-07-06 18:18:00|2329.97|2321.27|2329.93|2321.23|2330.17|2321.47|2329.52|2320.82|37
1625595490000|2021-07-06 18:18:10|2329.91|2321.21|2332.16|2323.46|2332.16|2323.46|2329.91|2321.21|40
1625595500000|2021-07-06 18:18:20|2331.94|2323.24|2330.44|2321.74|2332.06|2323.36|2330.33|2321.63|37
1625595510000|2021-07-06 18:18:30|2330.4|2321.7|2331.19|2322.49|2331.21|2322.51|2330.4|2321.7|34
1625595520000|2021-07-06 18:18:40|2331.16|2322.46|2330.41|2321.71|2331.33|2322.63|2330.41|2321.71|32
1625595530000|2021-07-06 18:18:50|2330.36|2321.66|2329.87|2321.17|2330.38|2321.68|2329.81|2321.11|35
1625595540000|2021-07-06 18:19:00|2329.85|2321.15|2330.21|2321.51|2330.24|2321.54|2329.67|2320.97|29
1625595550000|2021-07-06 18:19:10|2330.17|2321.47|2330.15|2321.45|2330.81|2322.11|2330.15|2321.45|23
1625595560000|2021-07-06 18:19:20|2330.1|2321.4|2329.91|2321.21|2330.1|2321.4|2329.59|2320.89|34
1625595570000|2021-07-06 18:19:30|2329.97|2321.27|2330.71|2322.01|2330.93|2322.23|2329.88|2321.18|27
1625595580000|2021-07-06 18:19:40|2330.73|2322.03|2330.72|2322.02|2330.99|2322.29|2329.94|2321.24|35
1625595590000|2021-07-06 18:19:50|2330.77|2322.07|2329.95|2321.25|2330.77|2322.07|2329.89|2321.19|35
1625595600000|2021-07-06 18:20:00|2329.98|2321.28|2331|2322.3|2331.02|2322.32|2329.71|2321.01|37
1625595610000|2021-07-06 18:20:10|2330.97|2322.27|2330.58|2321.88|2331.13|2322.43|2330.58|2321.88|30
1625595620000|2021-07-06 18:20:20|2330.46|2321.76|2329.25|2320.55|2330.46|2321.76|2328.9|2320.2|34
1625595630000|2021-07-06 18:20:30|2329.31|2320.61|2329.76|2321.06|2329.88|2321.18|2328.94|2320.24|34
1625595640000|2021-07-06 18:20:40|2329.72|2321.02|2331.18|2322.48|2331.18|2322.48|2329.13|2320.43|33
1625595650000|2021-07-06 18:20:50|2331.23|2322.53|2332.43|2323.73|2332.43|2323.73|2331.23|2322.53|38
1625595660000|2021-07-06 18:21:00|2332.54|2323.84|2331.03|2322.33|2333.13|2324.43|2330.8|2322.1|39
1625595670000|2021-07-06 18:21:10|2331|2322.3|2331.94|2323.24|2332.18|2323.48|2330.32|2321.62|39
1625595680000|2021-07-06 18:21:20|2331.83|2323.13|2331.77|2323.07|2332.18|2323.48|2331.72|2323.02|34
1625595690000|2021-07-06 18:21:30|2331.81|2323.11|2332.23|2323.53|2332.37|2323.67|2331.78|2323.08|30
1625595700000|2021-07-06 18:21:40|2332.14|2323.44|2332.13|2323.43|2332.29|2323.59|2332.07|2323.37|30
1625595710000|2021-07-06 18:21:50|2331.94|2323.24|2332.08|2323.38|2332.42|2323.72|2331.29|2322.59|34
1625595720000|2021-07-06 18:22:00|2332.35|2323.65|2333.24|2324.54|2333.48|2324.78|2332.26|2323.56|29
1625595730000|2021-07-06 18:22:10|2333.23|2324.53|2332.41|2323.71|2333.24|2324.54|2332.38|2323.68|38
1625595740000|2021-07-06 18:22:20|2332.42|2323.72|2332.99|2324.29|2332.99|2324.29|2332.36|2323.66|34
1625595750000|2021-07-06 18:22:30|2333.47|2324.77|2333.47|2324.77|2333.72|2325.02|2332.84|2324.14|31
1625595760000|2021-07-06 18:22:40|2333.46|2324.76|2336.2|2327.5|2337.04|2328.34|2333.46|2324.76|27
1625595770000|2021-07-06 18:22:50|2336.25|2327.55|2337.24|2328.54|2337.24|2328.54|2335.56|2326.86|39
1625595780000|2021-07-06 18:23:00|2337.36|2328.66|2334.5|2325.8|2338.08|2329.38|2334.5|2325.8|38
1625595790000|2021-07-06 18:23:10|2334.52|2325.82|2332.55|2323.85|2335.04|2326.34|2332.55|2323.85|37
1625595800000|2021-07-06 18:23:20|2332.57|2323.87|2333.88|2325.18|2333.95|2325.25|2332.37|2323.67|35
1625595810000|2021-07-06 18:23:30|2333.83|2325.13|2332.67|2323.97|2333.83|2325.13|2332.66|2323.96|36
1625595820000|2021-07-06 18:23:40|2332.66|2323.96|2333.6|2324.9|2333.74|2325.04|2332.44|2323.74|30
1625595830000|2021-07-06 18:23:50|2333.59|2324.89|2333.12|2324.42|2333.65|2324.95|2332.55|2323.85|39
1625595840000|2021-07-06 18:24:00|2333.16|2324.46|2333.34|2324.64|2333.43|2324.73|2332.46|2323.76|29
1625595850000|2021-07-06 18:24:10|2333.31|2324.61|2332.6|2323.9|2333.35|2324.65|2332.6|2323.9|27
1625595860000|2021-07-06 18:24:20|2332.57|2323.87|2331.74|2323.04|2332.57|2323.87|2331.59|2322.89|28
1625595870000|2021-07-06 18:24:30|2331.72|2323.02|2332.14|2323.44|2332.58|2323.88|2331.72|2323.02|32
1625595880000|2021-07-06 18:24:40|2332.11|2323.41|2330.45|2321.75|2332.11|2323.41|2330.39|2321.69|29
1625595890000|2021-07-06 18:24:50|2330.53|2321.83|2331.18|2322.48|2331.21|2322.51|2330.49|2321.79|33
1625595900000|2021-07-06 18:25:00|2331.19|2322.49|2330.46|2321.76|2331.46|2322.76|2330.43|2321.73|33
1625595910000|2021-07-06 18:25:10|2330.44|2321.74|2330.22|2321.52|2330.44|2321.74|2329.51|2320.81|36
1625595920000|2021-07-06 18:25:20|2330.23|2321.53|2329.16|2320.46|2330.44|2321.74|2329.14|2320.44|32
1625595930000|2021-07-06 18:25:30|2329.12|2320.42|2329.25|2320.55|2329.29|2320.59|2328.61|2319.91|30
1625595940000|2021-07-06 18:25:40|2329.2|2320.5|2328.73|2320.03|2329.41|2320.71|2328.73|2320.03|29
1625595950000|2021-07-06 18:25:50|2328.61|2319.91|2330.72|2322.02|2330.83|2322.13|2328.61|2319.91|32
1625595960000|2021-07-06 18:26:00|2330.66|2321.96|2331.37|2322.67|2331.37|2322.67|2330.6|2321.9|36
1625595970000|2021-07-06 18:26:10|2331.29|2322.59|2332.05|2323.35|2332.37|2323.67|2331.29|2322.59|25
1625595980000|2021-07-06 18:26:20|2332.04|2323.34|2331.7|2323|2332.04|2323.34|2331.55|2322.85|31
1625595990000|2021-07-06 18:26:30|2331.72|2323.02|2331.99|2323.29|2332|2323.3|2331.56|2322.86|30
1625596000000|2021-07-06 18:26:40|2331.96|2323.26|2333.77|2325.07|2333.78|2325.08|2331.92|2323.22|36
1625596010000|2021-07-06 18:26:50|2333.78|2325.08|2333.08|2324.38|2333.79|2325.09|2332.64|2323.94|33
1625596020000|2021-07-06 18:27:00|2333.17|2324.47|2333.49|2324.79|2333.49|2324.79|2332.85|2324.15|25
1625596030000|2021-07-06 18:27:10|2333.57|2324.87|2334.52|2325.82|2334.74|2326.04|2333.57|2324.87|30
1625596040000|2021-07-06 18:27:20|2334.54|2325.84|2334.55|2325.85|2334.66|2325.96|2334.46|2325.76|30
1625596050000|2021-07-06 18:27:30|2334.53|2325.83|2334.04|2325.34|2334.53|2325.83|2334.04|2325.34|29
1625596060000|2021-07-06 18:27:40|2334.08|2325.38|2334.14|2325.44|2334.21|2325.51|2334|2325.3|30
1625596070000|2021-07-06 18:27:50|2334.13|2325.43|2334.78|2326.08|2334.78|2326.08|2334.06|2325.36|21
1625596080000|2021-07-06 18:28:00|2334.7|2326|2335.2|2326.5|2335.22|2326.52|2334.7|2326|29
1625596090000|2021-07-06 18:28:10|2335.28|2326.58|2334.91|2326.21|2336.22|2327.52|2334.91|2326.21|34
1625596100000|2021-07-06 18:28:20|2334.87|2326.17|2333.25|2324.55|2334.89|2326.19|2332.43|2323.73|36
1625596110000|2021-07-06 18:28:30|2333.23|2324.53|2333.97|2325.27|2334.01|2325.31|2332.86|2324.16|37
1625596120000|2021-07-06 18:28:40|2333.94|2325.24|2333.44|2324.74|2333.95|2325.25|2333.03|2324.33|28
1625596130000|2021-07-06 18:28:50|2333.39|2324.69|2333.1|2324.4|2333.8|2325.1|2333.03|2324.33|34
1625596140000|2021-07-06 18:29:00|2333.05|2324.35|2333.2|2324.5|2333.6|2324.9|2333|2324.3|32
1625596150000|2021-07-06 18:29:10|2333.4|2324.7|2333.31|2324.61|2334.59|2325.89|2333.31|2324.61|31
1625596160000|2021-07-06 18:29:20|2333.3|2324.6|2333.31|2324.61|2333.37|2324.67|2333.09|2324.39|23
1625596170000|2021-07-06 18:29:30|2333.29|2324.59|2333.14|2324.44|2333.29|2324.59|2333.13|2324.43|11
1625596180000|2021-07-06 18:29:40|2333.22|2324.52|2333.16|2324.46|2333.22|2324.52|2333.12|2324.42|12
1625596190000|2021-07-06 18:29:50|2333.21|2324.51|2332.22|2323.52|2333.22|2324.52|2332.22|2323.52|12
1625596200000|2021-07-06 18:30:00|2332.18|2323.48|2332.39|2323.69|2332.39|2323.69|2332.14|2323.44|10
1625596210000|2021-07-06 18:30:10|2332.3|2323.6|2332.52|2323.82|2332.64|2323.94|2332.25|2323.55|14
1625596220000|2021-07-06 18:30:20|2332.45|2323.75|2332.23|2323.53|2332.58|2323.88|2332.17|2323.47|14
1625596230000|2021-07-06 18:30:30|2332.27|2323.57|2332.33|2323.63|2332.33|2323.63|2332.2|2323.5|7
1625596240000|2021-07-06 18:30:40|2332.34|2323.64|2333.32|2324.62|2333.33|2324.63|2332.34|2323.64|17
1625596250000|2021-07-06 18:30:50|2333.25|2324.55|2332.5|2323.8|2333.32|2324.62|2332.42|2323.72|26
1625596260000|2021-07-06 18:31:00|2332.52|2323.82|2332.89|2324.19|2332.92|2324.22|2332.52|2323.82|24
1625596270000|2021-07-06 18:31:10|2332.92|2324.22|2333.87|2325.17|2333.87|2325.17|2332.83|2324.13|20
1625596280000|2021-07-06 18:31:20|2333.82|2325.12|2332.99|2324.29|2334.31|2325.61|2332.99|2324.29|22
1625596290000|2021-07-06 18:31:30|2333|2324.3|2333.71|2325.01|2333.96|2325.26|2332.95|2324.25|28
1625596300000|2021-07-06 18:31:40|2333.52|2324.82|2333.93|2325.23|2333.93|2325.23|2333.28|2324.58|15
1625596310000|2021-07-06 18:31:50|2333.72|2325.02|2334.06|2325.36|2334.06|2325.36|2333.72|2325.02|13
1625596320000|2021-07-06 18:32:00|2334.05|2325.35|2334.1|2325.4|2334.15|2325.45|2333.92|2325.22|11
1625596330000|2021-07-06 18:32:10|2334.03|2325.33|2333.94|2325.24|2334.03|2325.33|2333.7|2325|9
1625596340000|2021-07-06 18:32:20|2334.01|2325.31|2334.8|2326.1|2336.07|2327.37|2334.01|2325.31|33
1625596350000|2021-07-06 18:32:30|2334.81|2326.11|2338.07|2329.37|2338.09|2329.39|2334.8|2326.1|38
1625596360000|2021-07-06 18:32:40|2338.14|2329.44|2338.35|2329.65|2338.91|2330.21|2337.93|2329.23|35
1625596370000|2021-07-06 18:32:50|2338.32|2329.62|2339.34|2330.64|2339.35|2330.65|2338.2|2329.5|36
1625596380000|2021-07-06 18:33:00|2339.36|2330.66|2338.09|2329.39|2340.65|2331.95|2338.09|2329.39|35
1625596390000|2021-07-06 18:33:10|2337.9|2329.2|2336.12|2327.42|2337.9|2329.2|2336.12|2327.42|29
1625596400000|2021-07-06 18:33:20|2335.9|2327.2|2336.2|2327.5|2336.2|2327.5|2335.36|2326.66|31
1625596410000|2021-07-06 18:33:30|2336.21|2327.51|2335.84|2327.14|2336.28|2327.58|2335.84|2327.14|12
1625596420000|2021-07-06 18:33:40|2335.79|2327.09|2335.82|2327.12|2335.98|2327.28|2335.79|2327.09|22
1625596430000|2021-07-06 18:33:50|2335.93|2327.23|2335.85|2327.15|2335.94|2327.24|2335.63|2326.93|16
1625596440000|2021-07-06 18:34:00|2335.75|2327.05|2333.81|2325.11|2335.75|2327.05|2333.73|2325.03|20
1625596450000|2021-07-06 18:34:10|2334.27|2325.57|2333.84|2325.14|2334.43|2325.73|2333.84|2325.14|22
1625596460000|2021-07-06 18:34:20|2333.76|2325.06|2331.96|2323.26|2333.76|2325.06|2331.53|2322.83|23
1625596470000|2021-07-06 18:34:30|2331.98|2323.28|2332.45|2323.75|2332.49|2323.79|2331.63|2322.93|27
1625596480000|2021-07-06 18:34:40|2332.6|2323.9|2332.92|2324.22|2333.11|2324.41|2332.35|2323.65|33
1625596490000|2021-07-06 18:34:50|2332.9|2324.2|2333.5|2324.8|2333.86|2325.16|2332.9|2324.2|38
1625596500000|2021-07-06 18:35:00|2333.52|2324.82|2331.46|2322.76|2333.53|2324.83|2331.46|2322.76|33
1625596510000|2021-07-06 18:35:10|2331.54|2322.84|2329.38|2320.68|2331.72|2323.02|2329.38|2320.68|26
1625596520000|2021-07-06 18:35:20|2329.81|2321.11|2329.84|2321.14|2330.95|2322.25|2329.81|2321.11|29
1625596530000|2021-07-06 18:35:30|2329.63|2320.93|2329.64|2320.94|2329.64|2320.94|2329.37|2320.67|11
1625596540000|2021-07-06 18:35:40|2329.53|2320.83|2329.53|2320.83|2329.73|2321.03|2329.39|2320.69|22
1625596550000|2021-07-06 18:35:50|2329.76|2321.06|2329.83|2321.13|2329.96|2321.26|2329.47|2320.77|22
1625596560000|2021-07-06 18:36:00|2329.75|2321.05|2329.09|2320.39|2329.75|2321.05|2328.95|2320.25|31
1625596570000|2021-07-06 18:36:10|2329.1|2320.4|2329.04|2320.34|2329.52|2320.82|2329.04|2320.34|35
1625596580000|2021-07-06 18:36:20|2329.07|2320.37|2329.67|2320.97|2329.76|2321.06|2329.06|2320.36|23
1625596590000|2021-07-06 18:36:30|2329.68|2320.98|2330.42|2321.72|2331.11|2322.41|2329.61|2320.91|30
1625596600000|2021-07-06 18:36:40|2330.19|2321.49|2329.42|2320.72|2330.19|2321.49|2329.26|2320.56|37
1625596610000|2021-07-06 18:36:50|2329.39|2320.69|2329.21|2320.51|2329.42|2320.72|2329.17|2320.47|29
1625596620000|2021-07-06 18:37:00|2329.26|2320.56|2329.56|2320.86|2329.7|2321|2329.24|2320.54|32
1625596630000|2021-07-06 18:37:10|2329.59|2320.89|2329.41|2320.71|2329.8|2321.1|2329.3|2320.6|33
1625596640000|2021-07-06 18:37:20|2329.4|2320.7|2329.21|2320.51|2329.4|2320.7|2328.94|2320.24|25
1625596650000|2021-07-06 18:37:30|2329.14|2320.44|2329.33|2320.63|2329.33|2320.63|2329.09|2320.39|29
1625596660000|2021-07-06 18:37:40|2329.36|2320.66|2329.58|2320.88|2330.11|2321.41|2329.36|2320.66|37
1625596670000|2021-07-06 18:37:50|2329.62|2320.92|2329.31|2320.61|2329.66|2320.96|2329.31|2320.61|24
1625596680000|2021-07-06 18:38:00|2329.33|2320.63|2329.51|2320.81|2329.7|2321|2329.33|2320.63|30
1625596690000|2021-07-06 18:38:10|2329.5|2320.8|2329.3|2320.6|2329.53|2320.83|2328.94|2320.24|25
1625596700000|2021-07-06 18:38:20|2329.21|2320.51|2329.57|2320.87|2329.61|2320.91|2329.15|2320.45|18
1625596710000|2021-07-06 18:38:30|2329.58|2320.88|2329.3|2320.6|2329.6|2320.9|2329.24|2320.54|30
1625596720000|2021-07-06 18:38:40|2329.35|2320.65|2329.3|2320.6|2329.51|2320.81|2329.26|2320.56|23
1625596730000|2021-07-06 18:38:50|2329.38|2320.68|2331.9|2323.2|2331.9|2323.2|2329.38|2320.68|30
1625596740000|2021-07-06 18:39:00|2331.95|2323.25|2330.9|2322.2|2332.1|2323.4|2330.9|2322.2|34
1625596750000|2021-07-06 18:39:10|2330.91|2322.21|2331.01|2322.31|2331.01|2322.31|2330.25|2321.55|33
1625596760000|2021-07-06 18:39:20|2331|2322.3|2333.01|2324.31|2333.01|2324.31|2330.56|2321.86|23
1625596770000|2021-07-06 18:39:30|2333.14|2324.44|2332.81|2324.11|2333.38|2324.68|2332.78|2324.08|14
1625596780000|2021-07-06 18:39:40|2332.68|2323.98|2332.94|2324.24|2332.99|2324.29|2332.51|2323.81|19
1625596790000|2021-07-06 18:39:50|2332.96|2324.26|2333.05|2324.35|2333.16|2324.46|2332.96|2324.26|10
1625596800000|2021-07-06 18:40:00|2332.66|2323.96|2330.76|2322.06|2332.73|2324.03|2330.65|2321.95|15
1625596810000|2021-07-06 18:40:10|2330.78|2322.08|2330.21|2321.51|2331.5|2322.8|2330.21|2321.51|28
1625596820000|2021-07-06 18:40:20|2329.97|2321.27|2329.94|2321.24|2330.21|2321.51|2329.33|2320.63|29
1625596830000|2021-07-06 18:40:30|2329.93|2321.23|2329.02|2320.32|2329.93|2321.23|2328.72|2320.02|29
1625596840000|2021-07-06 18:40:40|2329.04|2320.34|2329.55|2320.85|2329.6|2320.9|2328.84|2320.14|17
1625596850000|2021-07-06 18:40:50|2329.25|2320.55|2328.88|2320.18|2329.33|2320.63|2328.84|2320.14|10
1625596860000|2021-07-06 18:41:00|2328.89|2320.19|2328.82|2320.12|2328.89|2320.19|2328.82|2320.12|13
1625596870000|2021-07-06 18:41:10|2328.86|2320.16|2328.87|2320.17|2328.92|2320.22|2328.86|2320.16|4
1625596880000|2021-07-06 18:41:20|2328.86|2320.16|2328.67|2319.97|2328.91|2320.21|2328.65|2319.95|9
1625596890000|2021-07-06 18:41:30|2328.68|2319.98|2328.68|2319.98|2328.68|2319.98|2328.68|2319.98|1
1625596900000|2021-07-06 18:41:40|2328.67|2319.97|2328.39|2319.69|2328.8|2320.1|2328.39|2319.69|9
1625596910000|2021-07-06 18:41:50|2328.37|2319.67|2324.96|2316.26|2328.37|2319.67|2324.96|2316.26|33
1625596920000|2021-07-06 18:42:00|2325.13|2316.43|2324.05|2315.35|2325.5|2316.8|2324.05|2315.35|33
1625596930000|2021-07-06 18:42:10|2324.06|2315.36|2324.26|2315.56|2324.54|2315.84|2324.06|2315.36|30
1625596940000|2021-07-06 18:42:20|2324.21|2315.51|2325.12|2316.42|2325.23|2316.53|2324.21|2315.51|35
1625596950000|2021-07-06 18:42:30|2325.22|2316.52|2324.78|2316.08|2325.86|2317.16|2324.59|2315.89|32
1625596960000|2021-07-06 18:42:40|2324.79|2316.09|2324.61|2315.91|2325.25|2316.55|2324.42|2315.72|30
1625596970000|2021-07-06 18:42:50|2324.65|2315.95|2325.63|2316.93|2325.63|2316.93|2324.61|2315.91|23
1625596980000|2021-07-06 18:43:00|2325.59|2316.89|2325.6|2316.9|2325.66|2316.96|2325.45|2316.75|21
1625596990000|2021-07-06 18:43:10|2325.76|2317.06|2325.94|2317.24|2326.06|2317.36|2325.76|2317.06|10
1625597000000|2021-07-06 18:43:20|2325.95|2317.25|2326.3|2317.6|2326.3|2317.6|2325.69|2316.99|12
1625597010000|2021-07-06 18:43:30|2326.44|2317.74|2326.33|2317.63|2326.44|2317.74|2326.2|2317.5|9
1625597020000|2021-07-06 18:43:40|2326.35|2317.65|2325.89|2317.19|2326.53|2317.83|2325.89|2317.19|14
1625597030000|2021-07-06 18:43:50|2325.96|2317.26|2325.43|2316.73|2325.96|2317.26|2325.34|2316.64|22
1625597040000|2021-07-06 18:44:00|2325.46|2316.76|2325.39|2316.69|2325.46|2316.76|2325.37|2316.67|12
1625597050000|2021-07-06 18:44:10|2325.47|2316.77|2325.56|2316.86|2325.67|2316.97|2325.46|2316.76|14
1625597060000|2021-07-06 18:44:20|2325.57|2316.87|2326.59|2317.89|2326.59|2317.89|2325.57|2316.87|13
1625597070000|2021-07-06 18:44:30|2326.6|2317.9|2326.56|2317.86|2326.68|2317.98|2326.14|2317.44|17
1625597080000|2021-07-06 18:44:40|2326.59|2317.89|2326.34|2317.64|2326.64|2317.94|2326.34|2317.64|7
1625597090000|2021-07-06 18:44:50|2326.42|2317.72|2327.37|2318.67|2327.4|2318.7|2326.42|2317.72|13
1625597100000|2021-07-06 18:45:00|2327.36|2318.66|2325.89|2317.19|2327.36|2318.66|2325.89|2317.19|21
1625597110000|2021-07-06 18:45:10|2325.88|2317.18|2323.33|2314.63|2325.88|2317.18|2322.88|2314.18|29
1625597120000|2021-07-06 18:45:20|2323.34|2314.64|2323.32|2314.62|2324.63|2315.93|2323.32|2314.62|37
1625597130000|2021-07-06 18:45:30|2323.5|2314.8|2323.47|2314.77|2323.57|2314.87|2323.4|2314.7|26
1625597140000|2021-07-06 18:45:40|2323.44|2314.74|2324.19|2315.49|2324.19|2315.49|2323.43|2314.73|19
1625597150000|2021-07-06 18:45:50|2324.28|2315.58|2324.29|2315.59|2324.48|2315.78|2324.05|2315.35|23
1625597160000|2021-07-06 18:46:00|2324.28|2315.58|2324.53|2315.83|2324.53|2315.83|2324.22|2315.52|28
1625597170000|2021-07-06 18:46:10|2324.52|2315.82|2324.48|2315.78|2324.62|2315.92|2324.45|2315.75|18
1625597180000|2021-07-06 18:46:20|2324.5|2315.8|2324.97|2316.27|2325.06|2316.36|2324.49|2315.79|23
1625597190000|2021-07-06 18:46:30|2324.98|2316.28|2322.26|2313.56|2324.98|2316.28|2322.25|2313.55|32
1625597200000|2021-07-06 18:46:40|2322.24|2313.54|2322.28|2313.58|2322.72|2314.02|2322.19|2313.49|23
1625597210000|2021-07-06 18:46:50|2322.16|2313.46|2322.1|2313.4|2322.78|2314.08|2322.1|2313.4|29
1625597220000|2021-07-06 18:47:00|2322.18|2313.48|2322.14|2313.44|2322.34|2313.64|2322|2313.3|30
1625597230000|2021-07-06 18:47:10|2322.11|2313.41|2322.24|2313.54|2322.62|2313.92|2322.11|2313.41|28
1625597240000|2021-07-06 18:47:20|2322.26|2313.56|2323.02|2314.32|2323.02|2314.32|2322.26|2313.56|27
1625597250000|2021-07-06 18:47:30|2323.04|2314.34|2322.43|2313.73|2323.04|2314.34|2322.39|2313.69|34
1625597260000|2021-07-06 18:47:40|2322.39|2313.69|2322.49|2313.79|2322.58|2313.88|2322.34|2313.64|26
1625597270000|2021-07-06 18:47:50|2322.51|2313.81|2322.68|2313.98|2322.7|2314|2322.47|2313.77|14
1625597280000|2021-07-06 18:48:00|2322.64|2313.94|2323.34|2314.64|2323.42|2314.72|2322.64|2313.94|26
1625597290000|2021-07-06 18:48:10|2323.36|2314.66|2322.84|2314.14|2323.49|2314.79|2322.84|2314.14|21
1625597300000|2021-07-06 18:48:20|2322.87|2314.17|2320.92|2312.22|2323.05|2314.35|2320.27|2311.57|22
1625597310000|2021-07-06 18:48:30|2320.63|2311.93|2319.76|2311.06|2320.63|2311.93|2319.55|2310.85|30
1625597320000|2021-07-06 18:48:40|2319.77|2311.07|2319.81|2311.11|2320.38|2311.68|2319.77|2311.07|28
1625597330000|2021-07-06 18:48:50|2319.79|2311.09|2319.37|2310.67|2319.79|2311.09|2319.25|2310.55|28
1625597340000|2021-07-06 18:49:00|2319.48|2310.78|2319.8|2311.1|2319.8|2311.1|2319.44|2310.74|18
1625597350000|2021-07-06 18:49:10|2319.75|2311.05|2320.38|2311.68|2320.43|2311.73|2319.75|2311.05|16
1625597360000|2021-07-06 18:49:20|2320.29|2311.59|2321.94|2313.24|2321.94|2313.24|2320.29|2311.59|16
1625597370000|2021-07-06 18:49:30|2321.92|2313.22|2322.45|2313.75|2322.57|2313.87|2321.92|2313.22|21
1625597380000|2021-07-06 18:49:40|2322.53|2313.83|2321.68|2312.98|2322.61|2313.91|2321.63|2312.93|24
1625597390000|2021-07-06 18:49:50|2321.62|2312.92|2321.64|2312.94|2321.7|2313|2321.4|2312.7|28
1625597400000|2021-07-06 18:50:00|2321.65|2312.95|2322.12|2313.42|2322.12|2313.42|2321.62|2312.92|18
1625597410000|2021-07-06 18:50:10|2322.14|2313.44|2322.63|2313.93|2322.63|2313.93|2322.14|2313.44|27
1625597420000|2021-07-06 18:50:20|2322.71|2314.01|2322.67|2313.97|2323.07|2314.37|2322.37|2313.67|26
1625597430000|2021-07-06 18:50:30|2322.61|2313.91|2322.53|2313.83|2322.62|2313.92|2322.53|2313.83|23
1625597440000|2021-07-06 18:50:40|2322.56|2313.86|2322.38|2313.68|2322.69|2313.99|2322.38|2313.68|22
1625597450000|2021-07-06 18:50:50|2322.37|2313.67|2320.84|2312.14|2322.54|2313.84|2320.84|2312.14|25
1625597460000|2021-07-06 18:51:00|2320.66|2311.96|2321.5|2312.8|2321.64|2312.94|2320.62|2311.92|31
1625597470000|2021-07-06 18:51:10|2321.51|2312.81|2321.57|2312.87|2321.8|2313.1|2321.44|2312.74|29
1625597480000|2021-07-06 18:51:20|2321.62|2312.92|2322.7|2314|2322.7|2314|2321.46|2312.76|24
1625597490000|2021-07-06 18:51:30|2322.64|2313.94|2322.56|2313.86|2322.65|2313.95|2322.54|2313.84|8
1625597500000|2021-07-06 18:51:40|2322.44|2313.74|2322.47|2313.77|2322.54|2313.84|2321.93|2313.23|20
1625597510000|2021-07-06 18:51:50|2322.5|2313.8|2321.95|2313.25|2322.5|2313.8|2321.95|2313.25|17
1625597520000|2021-07-06 18:52:00|2321.86|2313.16|2322.03|2313.33|2322.11|2313.41|2321.55|2312.85|26
1625597530000|2021-07-06 18:52:10|2322.08|2313.38|2322.16|2313.46|2322.44|2313.74|2322.08|2313.38|15
1625597540000|2021-07-06 18:52:20|2322.26|2313.56|2322.43|2313.73|2322.45|2313.75|2322.23|2313.53|6
1625597550000|2021-07-06 18:52:30|2322.32|2313.62|2321.2|2312.5|2322.32|2313.62|2320.25|2311.55|27
1625597560000|2021-07-06 18:52:40|2321.17|2312.47|2320.18|2311.48|2321.22|2312.52|2320.1|2311.4|29
1625597570000|2021-07-06 18:52:50|2320.2|2311.5|2320.1|2311.4|2320.26|2311.56|2319.87|2311.17|26
1625597580000|2021-07-06 18:53:00|2320.05|2311.35|2321.66|2312.96|2321.69|2312.99|2320.05|2311.35|34
1625597590000|2021-07-06 18:53:10|2321.7|2313|2322.17|2313.47|2322.17|2313.47|2321.49|2312.79|25
1625597600000|2021-07-06 18:53:20|2322.13|2313.43|2321.54|2312.84|2322.13|2313.43|2321.49|2312.79|17
1625597610000|2021-07-06 18:53:30|2321.53|2312.83|2321.71|2313.01|2321.77|2313.07|2321.47|2312.77|24
1625597620000|2021-07-06 18:53:40|2321.72|2313.02|2321.96|2313.26|2322.06|2313.36|2321.69|2312.99|28
1625597630000|2021-07-06 18:53:50|2321.88|2313.18|2321.54|2312.84|2321.94|2313.24|2321.5|2312.8|27
1625597640000|2021-07-06 18:54:00|2321.55|2312.85|2321.29|2312.59|2321.6|2312.9|2321.25|2312.55|15
1625597650000|2021-07-06 18:54:10|2321.27|2312.57|2320.02|2311.32|2321.32|2312.62|2319.34|2310.64|32
1625597660000|2021-07-06 18:54:20|2320.03|2311.33|2319.62|2310.92|2320.03|2311.33|2319.4|2310.7|22
1625597670000|2021-07-06 18:54:30|2319.61|2310.91|2319.6|2310.9|2319.61|2310.91|2319.52|2310.82|10
1625597680000|2021-07-06 18:54:40|2319.59|2310.89|2319.57|2310.87|2319.83|2311.13|2319.34|2310.64|27
1625597690000|2021-07-06 18:54:50|2319.58|2310.88|2319.22|2310.52|2319.63|2310.93|2318.72|2310.02|26
1625597700000|2021-07-06 18:55:00|2319.19|2310.49|2319.65|2310.95|2319.85|2311.15|2319.17|2310.47|26
1625597710000|2021-07-06 18:55:10|2319.64|2310.94|2319.71|2311.01|2319.77|2311.07|2319.58|2310.88|18
1625597720000|2021-07-06 18:55:20|2319.69|2310.99|2318.91|2310.21|2319.69|2310.99|2317.83|2309.13|27
1625597730000|2021-07-06 18:55:30|2318.89|2310.19|2318.81|2310.11|2319.02|2310.32|2318.58|2309.88|26
1625597740000|2021-07-06 18:55:40|2318.66|2309.96|2317.61|2308.91|2318.8|2310.1|2316.98|2308.28|37
1625597750000|2021-07-06 18:55:50|2317.38|2308.68|2318.16|2309.46|2318.38|2309.68|2317.38|2308.68|28
1625597760000|2021-07-06 18:56:00|2318.56|2309.86|2319.25|2310.55|2319.25|2310.55|2318.52|2309.82|29
1625597770000|2021-07-06 18:56:10|2319.22|2310.52|2319.19|2310.49|2319.4|2310.7|2319.19|2310.49|15
1625597780000|2021-07-06 18:56:20|2319.35|2310.65|2319.1|2310.4|2320.06|2311.36|2319.1|2310.4|23
1625597790000|2021-07-06 18:56:30|2319.11|2310.41|2319.09|2310.39|2319.19|2310.49|2318.98|2310.28|20
1625597800000|2021-07-06 18:56:40|2319.11|2310.41|2318.47|2309.77|2319.17|2310.47|2318.47|2309.77|27
1625597810000|2021-07-06 18:56:50|2318.5|2309.8|2319.01|2310.31|2319.03|2310.33|2318.35|2309.65|28
1625597820000|2021-07-06 18:57:00|2318.51|2309.81|2318.09|2309.39|2318.59|2309.89|2318.04|2309.34|22
1625597830000|2021-07-06 18:57:10|2318.04|2309.34|2318.19|2309.49|2318.26|2309.56|2318.04|2309.34|16
1625597840000|2021-07-06 18:57:20|2318.18|2309.48|2317.34|2308.64|2318.18|2309.48|2317.33|2308.63|18
1625597850000|2021-07-06 18:57:30|2317.33|2308.63|2316.83|2308.13|2317.54|2308.84|2316.83|2308.13|14
1625597860000|2021-07-06 18:57:40|2316.74|2308.04|2315.81|2307.11|2316.84|2308.14|2315.13|2306.43|32
1625597870000|2021-07-06 18:57:50|2315.82|2307.12|2316.05|2307.35|2316.2|2307.5|2315.79|2307.09|28
1625597880000|2021-07-06 18:58:00|2316.11|2307.41|2316.06|2307.36|2316.15|2307.45|2315.74|2307.04|28
1625597890000|2021-07-06 18:58:10|2315.89|2307.19|2314.42|2305.72|2316.24|2307.54|2313.45|2304.75|30
1625597900000|2021-07-06 18:58:20|2314.37|2305.67|2314.62|2305.92|2315.39|2306.69|2314.08|2305.38|30
1625597910000|2021-07-06 18:58:30|2314.69|2305.99|2314.76|2306.06|2314.92|2306.22|2314.41|2305.71|31
1625597920000|2021-07-06 18:58:40|2314.77|2306.07|2314.36|2305.66|2315|2306.3|2314.35|2305.65|32
1625597930000|2021-07-06 18:58:50|2314.53|2305.83|2314.7|2306|2314.79|2306.09|2314.48|2305.78|23
1625597940000|2021-07-06 18:59:00|2314.73|2306.03|2315.64|2306.94|2315.64|2306.94|2314.57|2305.87|20
1625597950000|2021-07-06 18:59:10|2315.63|2306.93|2315.92|2307.22|2316.52|2307.82|2315.63|2306.93|23
1625597960000|2021-07-06 18:59:20|2315.87|2307.17|2315.48|2306.78|2315.87|2307.17|2315.13|2306.43|33
1625597970000|2021-07-06 18:59:30|2315.47|2306.77|2315.88|2307.18|2316.6|2307.9|2315.32|2306.62|31
1625597980000|2021-07-06 18:59:40|2315.9|2307.2|2316.38|2307.68|2316.4|2307.7|2315.66|2306.96|31
1625597990000|2021-07-06 18:59:50|2316.23|2307.53|2316.02|2307.32|2316.34|2307.64|2316.02|2307.32|29
1625598000000|2021-07-06 19:00:00|2316|2307.3|2314.44|2305.74|2316.09|2307.39|2314.28|2305.58|28
1625598010000|2021-07-06 19:00:10|2314.43|2305.73|2314.82|2306.12|2314.86|2306.16|2314.18|2305.48|15
1625598020000|2021-07-06 19:00:20|2314.73|2306.03|2314.72|2306.02|2314.8|2306.1|2314.72|2306.02|7
1625598030000|2021-07-06 19:00:30|2314.71|2306.01|2314.74|2306.04|2314.74|2306.04|2314.65|2305.95|8
1625598040000|2021-07-06 19:00:40|2314.87|2306.17|2314.97|2306.27|2315.04|2306.34|2314.87|2306.17|7
1625598050000|2021-07-06 19:00:50|2314.86|2306.16|2315.19|2306.49|2315.22|2306.52|2314.73|2306.03|22
1625598060000|2021-07-06 19:01:00|2315.23|2306.53|2315.32|2306.62|2315.47|2306.77|2315.23|2306.53|16
1625598070000|2021-07-06 19:01:10|2315.3|2306.6|2314.97|2306.27|2315.43|2306.73|2314.94|2306.24|17
1625598080000|2021-07-06 19:01:20|2314.95|2306.25|2314.86|2306.16|2315.16|2306.46|2314.79|2306.09|19
1625598090000|2021-07-06 19:01:30|2314.88|2306.18|2315.05|2306.35|2315.29|2306.59|2314.8|2306.1|21
1625598100000|2021-07-06 19:01:40|2315.08|2306.38|2314.41|2305.71|2315.68|2306.98|2314.39|2305.69|15
1625598110000|2021-07-06 19:01:50|2314.4|2305.7|2313.84|2305.14|2314.4|2305.7|2313.82|2305.12|25
1625598120000|2021-07-06 19:02:00|2313.96|2305.26|2313.67|2304.97|2314.15|2305.45|2313.67|2304.97|11
1625598130000|2021-07-06 19:02:10|2313.58|2304.88|2313.29|2304.59|2313.78|2305.08|2312.92|2304.22|19
1625598140000|2021-07-06 19:02:20|2313.3|2304.6|2312.56|2303.86|2313.35|2304.65|2312.56|2303.86|15
1625598150000|2021-07-06 19:02:30|2312.75|2304.05|2312.84|2304.14|2313.04|2304.34|2312.72|2304.02|28
1625598160000|2021-07-06 19:02:40|2312.85|2304.15|2312.78|2304.08|2312.94|2304.24|2312.59|2303.89|33
1625598170000|2021-07-06 19:02:50|2312.74|2304.04|2312.43|2303.73|2312.88|2304.18|2312.43|2303.73|30
1625598180000|2021-07-06 19:03:00|2312.48|2303.78|2312.64|2303.94|2312.67|2303.97|2312.34|2303.64|29
1625598190000|2021-07-06 19:03:10|2312.77|2304.07|2313.83|2305.13|2313.83|2305.13|2312.49|2303.79|29
1625598200000|2021-07-06 19:03:20|2313.73|2305.03|2313.86|2305.16|2313.87|2305.17|2313.7|2305|9
1625598210000|2021-07-06 19:03:30|2313.87|2305.17|2313.82|2305.12|2313.87|2305.17|2313.71|2305.01|16
1625598220000|2021-07-06 19:03:40|2313.81|2305.11|2313.53|2304.83|2313.83|2305.13|2313.46|2304.76|21
1625598230000|2021-07-06 19:03:50|2313.62|2304.92|2312.57|2303.87|2313.72|2305.02|2312.23|2303.53|25
1625598240000|2021-07-06 19:04:00|2312.58|2303.88|2312.77|2304.07|2312.8|2304.1|2312.58|2303.88|23
1625598250000|2021-07-06 19:04:10|2312.8|2304.1|2313.02|2304.32|2313.02|2304.32|2312.79|2304.09|10
1625598260000|2021-07-06 19:04:20|2312.9|2304.2|2312.95|2304.25|2312.95|2304.25|2312.88|2304.18|5
1625598270000|2021-07-06 19:04:30|2312.9|2304.2|2312.81|2304.11|2312.99|2304.29|2312.81|2304.11|10
1625598280000|2021-07-06 19:04:40|2312.79|2304.09|2313|2304.3|2313.14|2304.44|2312.79|2304.09|13
1625598290000|2021-07-06 19:04:50|2313.14|2304.44|2314.44|2305.74|2314.44|2305.74|2313.04|2304.34|26
1625598300000|2021-07-06 19:05:00|2314.61|2305.91|2316.4|2307.7|2316.48|2307.78|2314.56|2305.86|33
1625598310000|2021-07-06 19:05:10|2316.51|2307.81|2317.28|2308.58|2317.28|2308.58|2316.51|2307.81|28
1625598320000|2021-07-06 19:05:20|2317.26|2308.56|2317.58|2308.88|2317.63|2308.93|2317.23|2308.53|8
1625598330000|2021-07-06 19:05:30|2317.71|2309.01|2317.3|2308.6|2317.75|2309.05|2317.3|2308.6|20
1625598340000|2021-07-06 19:05:40|2317.33|2308.63|2317.38|2308.68|2317.56|2308.86|2317.26|2308.56|32
1625598350000|2021-07-06 19:05:50|2317.46|2308.76|2317.23|2308.53|2317.49|2308.79|2317.23|2308.53|17
1625598360000|2021-07-06 19:06:00|2317.29|2308.59|2317.34|2308.64|2317.34|2308.64|2317|2308.3|22
1625598370000|2021-07-06 19:06:10|2317.35|2308.65|2317.33|2308.63|2317.49|2308.79|2317.31|2308.61|15
1625598380000|2021-07-06 19:06:20|2317.27|2308.57|2317.15|2308.45|2317.27|2308.57|2317.15|2308.45|4
1625598390000|2021-07-06 19:06:30|2316.98|2308.28|2316.98|2308.28|2317.06|2308.36|2316.9|2308.2|13
1625598400000|2021-07-06 19:06:40|2316.93|2308.23|2316.55|2307.85|2317.06|2308.36|2316.51|2307.81|14
1625598410000|2021-07-06 19:06:50|2316.54|2307.84|2316.38|2307.68|2316.59|2307.89|2316.38|2307.68|10
1625598420000|2021-07-06 19:07:00|2316.31|2307.61|2317.3|2308.6|2317.3|2308.6|2316.31|2307.61|18
1625598430000|2021-07-06 19:07:10|2317.27|2308.57|2317.06|2308.36|2317.39|2308.69|2316.79|2308.09|23
1625598440000|2021-07-06 19:07:20|2317.28|2308.58|2317.09|2308.39|2317.43|2308.73|2316.84|2308.14|24
1625598450000|2021-07-06 19:07:30|2317.03|2308.33|2317.47|2308.77|2317.59|2308.89|2316.94|2308.24|13
1625598460000|2021-07-06 19:07:40|2317.64|2308.94|2317.39|2308.69|2317.64|2308.94|2317.39|2308.69|6
1625598480000|2021-07-06 19:08:00|2317.45|2308.75|2317.67|2308.97|2317.67|2308.97|2317.45|2308.75|2
1625598490000|2021-07-06 19:08:10|2317.78|2309.08|2317.78|2309.08|2317.78|2309.08|2317.78|2309.08|1
1625598500000|2021-07-06 19:08:20|2317.77|2309.07|2318.06|2309.36|2318.1|2309.4|2317.77|2309.07|4
1625598510000|2021-07-06 19:08:30|2318.34|2309.64|2319.27|2310.57|2319.27|2310.57|2318.34|2309.64|17
1625598520000|2021-07-06 19:08:40|2318.85|2310.15|2322.51|2313.81|2322.51|2313.81|2317.67|2308.97|30
1625598530000|2021-07-06 19:08:50|2322.48|2313.78|2320.96|2312.26|2322.48|2313.78|2320.62|2311.92|30
1625598540000|2021-07-06 19:09:00|2321.1|2312.4|2320.83|2312.13|2321.35|2312.65|2320.4|2311.7|32
1625598550000|2021-07-06 19:09:10|2320.88|2312.18|2321.82|2313.12|2321.82|2313.12|2320.87|2312.17|33
1625598560000|2021-07-06 19:09:20|2322.16|2313.46|2321.89|2313.19|2323.15|2314.45|2321.89|2313.19|37
1625598570000|2021-07-06 19:09:30|2321.87|2313.17|2321.46|2312.76|2321.93|2313.23|2321.38|2312.68|20
1625598580000|2021-07-06 19:09:40|2321.45|2312.75|2321.38|2312.68|2321.5|2312.8|2320.95|2312.25|18
1625598590000|2021-07-06 19:09:50|2321.35|2312.65|2320.95|2312.25|2321.35|2312.65|2320.95|2312.25|23
1625598600000|2021-07-06 19:10:00|2320.53|2311.83|2321.92|2313.22|2321.92|2313.22|2320.33|2311.63|14
1625598610000|2021-07-06 19:10:10|2321.87|2313.17|2321.8|2313.1|2321.89|2313.19|2321.74|2313.04|12
1625598620000|2021-07-06 19:10:20|2321.76|2313.06|2321.02|2312.32|2321.78|2313.08|2321.02|2312.32|10
1625598630000|2021-07-06 19:10:30|2320.98|2312.28|2321.17|2312.47|2321.55|2312.85|2320.95|2312.25|23
1625598640000|2021-07-06 19:10:40|2321.26|2312.56|2321.24|2312.54|2321.28|2312.58|2321.16|2312.46|26
1625598650000|2021-07-06 19:10:50|2321.21|2312.51|2322.39|2313.69|2322.4|2313.7|2321.18|2312.48|30
1625598660000|2021-07-06 19:11:00|2322.46|2313.76|2322.52|2313.82|2322.63|2313.93|2322.28|2313.58|21
1625598670000|2021-07-06 19:11:10|2322.45|2313.75|2322.39|2313.69|2322.64|2313.94|2322.35|2313.65|15
1625598680000|2021-07-06 19:11:20|2322.37|2313.67|2322.25|2313.55|2322.65|2313.95|2322.23|2313.53|12
1625598690000|2021-07-06 19:11:30|2322.24|2313.54|2322.77|2314.07|2322.77|2314.07|2322.18|2313.48|14
1625598700000|2021-07-06 19:11:40|2322.79|2314.09|2322.98|2314.28|2322.99|2314.29|2322.79|2314.09|10
1625598710000|2021-07-06 19:11:50|2322.99|2314.29|2323.34|2314.64|2323.44|2314.74|2322.99|2314.29|14
1625598720000|2021-07-06 19:12:00|2323.37|2314.67|2323.16|2314.46|2323.37|2314.67|2322.91|2314.21|13
1625598730000|2021-07-06 19:12:10|2323.23|2314.53|2321.07|2312.37|2323.23|2314.53|2321.07|2312.37|9
1625598740000|2021-07-06 19:12:20|2320.79|2312.09|2320.32|2311.62|2320.79|2312.09|2319.75|2311.05|24
1625598750000|2021-07-06 19:12:30|2320.36|2311.66|2321.03|2312.33|2321.03|2312.33|2320.36|2311.66|26
1625598760000|2021-07-06 19:12:40|2320.99|2312.29|2321.06|2312.36|2321.09|2312.39|2320.87|2312.17|21
1625598770000|2021-07-06 19:12:50|2321.08|2312.38|2320.95|2312.25|2321.08|2312.38|2320.72|2312.02|20
1625598780000|2021-07-06 19:13:00|2320.9|2312.2|2320.04|2311.34|2320.9|2312.2|2320.04|2311.34|25
1625598790000|2021-07-06 19:13:10|2319.98|2311.28|2320.1|2311.4|2320.28|2311.58|2319.97|2311.27|17
1625598800000|2021-07-06 19:13:20|2320.16|2311.46|2320.07|2311.37|2320.16|2311.46|2320.01|2311.31|18
1625598820000|2021-07-06 19:13:40|2320.06|2311.36|2320.01|2311.31|2320.06|2311.36|2320.01|2311.31|5
1625598830000|2021-07-06 19:13:50|2320.02|2311.32|2319.79|2311.09|2320.04|2311.34|2319.69|2310.99|12
1625598840000|2021-07-06 19:14:00|2319.8|2311.1|2319.06|2310.36|2319.8|2311.1|2319.05|2310.35|17
1625598850000|2021-07-06 19:14:10|2319.03|2310.33|2318.79|2310.09|2319.03|2310.33|2318.79|2310.09|14
1625598860000|2021-07-06 19:14:20|2318.71|2310.01|2318.84|2310.14|2318.84|2310.14|2318.68|2309.98|15
1625598870000|2021-07-06 19:14:30|2318.85|2310.15|2318.28|2309.58|2318.88|2310.18|2316.71|2308.01|29
1625598880000|2021-07-06 19:14:40|2318.26|2309.56|2316.02|2307.32|2318.81|2310.11|2316.02|2307.32|13
1625598890000|2021-07-06 19:14:50|2316.27|2307.57|2317.03|2308.33|2317.05|2308.35|2316.2|2307.5|24
1625598900000|2021-07-06 19:15:00|2317.04|2308.34|2314.94|2306.24|2317.06|2308.36|2314.94|2306.24|23
1625598910000|2021-07-06 19:15:10|2314.9|2306.2|2314.83|2306.13|2314.9|2306.2|2314.81|2306.11|11
1625598920000|2021-07-06 19:15:20|2314.81|2306.11|2314.53|2305.83|2314.88|2306.18|2314.36|2305.66|11
1625598930000|2021-07-06 19:15:30|2314.56|2305.86|2314.88|2306.18|2314.89|2306.19|2314.5|2305.8|18
1625598940000|2021-07-06 19:15:40|2314.94|2306.24|2315.19|2306.49|2315.29|2306.59|2314.94|2306.24|12
1625598950000|2021-07-06 19:15:50|2315.23|2306.53|2315.45|2306.75|2315.5|2306.8|2314.83|2306.13|29
1625598960000|2021-07-06 19:16:00|2315.5|2306.8|2316.6|2307.9|2316.6|2307.9|2315.46|2306.76|22
1625598970000|2021-07-06 19:16:10|2316.63|2307.93|2316.95|2308.25|2318.32|2309.62|2316.63|2307.93|31
1625598980000|2021-07-06 19:16:20|2316.99|2308.29|2319.2|2310.5|2319.2|2310.5|2316.99|2308.29|10
1625598990000|2021-07-06 19:16:30|2319.44|2310.74|2319.72|2311.02|2320.28|2311.58|2319.33|2310.63|9
1625599000000|2021-07-06 19:16:40|2319.64|2310.94|2319.14|2310.44|2319.64|2310.94|2319.11|2310.41|28
1625599010000|2021-07-06 19:16:50|2319.22|2310.52|2318.81|2310.11|2319.29|2310.59|2318.81|2310.11|25
1625599020000|2021-07-06 19:17:00|2318.85|2310.15|2318.54|2309.84|2318.86|2310.16|2318.43|2309.73|33
1625599030000|2021-07-06 19:17:10|2318.53|2309.83|2318.89|2310.19|2318.94|2310.24|2318.52|2309.82|19
1625599040000|2021-07-06 19:17:20|2318.86|2310.16|2319.82|2311.12|2319.98|2311.28|2318.42|2309.72|32
1625599050000|2021-07-06 19:17:30|2319.92|2311.22|2319.92|2311.22|2320.18|2311.48|2319.9|2311.2|24
1625599060000|2021-07-06 19:17:40|2320.02|2311.32|2320.14|2311.44|2320.46|2311.76|2319.99|2311.29|28
1625599070000|2021-07-06 19:17:50|2320.11|2311.41|2319.94|2311.24|2320.32|2311.62|2319.38|2310.68|32
1625599080000|2021-07-06 19:18:00|2320.13|2311.43|2320.73|2312.03|2321.3|2312.6|2320.06|2311.36|30
1625599090000|2021-07-06 19:18:10|2320.74|2312.04|2320.76|2312.06|2321.06|2312.36|2320.74|2312.04|21
1625599100000|2021-07-06 19:18:20|2320.74|2312.04|2319.63|2310.93|2320.79|2312.09|2319.62|2310.92|29
1625599110000|2021-07-06 19:18:30|2319.62|2310.92|2318.22|2309.52|2319.65|2310.95|2318.21|2309.51|29
1625599120000|2021-07-06 19:18:40|2318.2|2309.5|2317.23|2308.53|2318.31|2309.61|2317.23|2308.53|30
1625599130000|2021-07-06 19:18:50|2317.25|2308.55|2316.93|2308.23|2317.27|2308.57|2316.82|2308.12|33
1625599140000|2021-07-06 19:19:00|2316.94|2308.24|2317.32|2308.62|2317.32|2308.62|2316.94|2308.24|17
1625599150000|2021-07-06 19:19:10|2317.33|2308.63|2316.81|2308.11|2317.97|2309.27|2316.71|2308.01|32
1625599160000|2021-07-06 19:19:20|2316.8|2308.1|2316.61|2307.91|2316.85|2308.15|2316.61|2307.91|28
1625599170000|2021-07-06 19:19:30|2316.32|2307.62|2316.01|2307.31|2316.36|2307.66|2315.89|2307.19|29
1625599180000|2021-07-06 19:19:40|2316.08|2307.38|2315.98|2307.28|2316.08|2307.38|2315.87|2307.17|16
1625599190000|2021-07-06 19:19:50|2315.97|2307.27|2318.35|2309.65|2318.53|2309.83|2315.97|2307.27|32
1625599200000|2021-07-06 19:20:00|2318.34|2309.64|2317.53|2308.83|2318.34|2309.64|2317.53|2308.83|18
1625599210000|2021-07-06 19:20:10|2317.54|2308.84|2318.49|2309.79|2318.82|2310.12|2317.54|2308.84|27
1625599220000|2021-07-06 19:20:20|2318.5|2309.8|2319.32|2310.62|2319.33|2310.63|2318.5|2309.8|20
1625599230000|2021-07-06 19:20:30|2319.31|2310.61|2319.39|2310.69|2319.56|2310.86|2319.31|2310.61|17
1625599240000|2021-07-06 19:20:40|2319.38|2310.68|2319.9|2311.2|2320.12|2311.42|2319.38|2310.68|21
1625599250000|2021-07-06 19:20:50|2319.72|2311.02|2320.77|2312.07|2320.98|2312.28|2319.46|2310.76|31
1625599260000|2021-07-06 19:21:00|2320.8|2312.1|2320.94|2312.24|2321.17|2312.47|2320.78|2312.08|29
1625599270000|2021-07-06 19:21:10|2320.96|2312.26|2321.16|2312.46|2321.16|2312.46|2320.86|2312.16|31
1625599280000|2021-07-06 19:21:20|2321.14|2312.44|2321.14|2312.44|2321.22|2312.52|2320.96|2312.26|19
1625599290000|2021-07-06 19:21:30|2321.16|2312.46|2321.18|2312.48|2321.22|2312.52|2321.04|2312.34|29
1625599300000|2021-07-06 19:21:40|2321.19|2312.49|2319.47|2310.77|2321.19|2312.49|2319.46|2310.76|24
1625599310000|2021-07-06 19:21:50|2319.5|2310.8|2320.01|2311.31|2320.11|2311.41|2319.43|2310.73|18
1625599320000|2021-07-06 19:22:00|2320.18|2311.48|2319.73|2311.03|2320.55|2311.85|2319.73|2311.03|33
1625599330000|2021-07-06 19:22:10|2319.75|2311.05|2319.41|2310.71|2319.76|2311.06|2319.41|2310.71|18
1625599340000|2021-07-06 19:22:20|2319.33|2310.63|2318.96|2310.26|2319.37|2310.67|2318.96|2310.26|19
1625599350000|2021-07-06 19:22:30|2318.94|2310.24|2318.33|2309.63|2319.04|2310.34|2318.28|2309.58|25
1625599360000|2021-07-06 19:22:40|2318.27|2309.57|2317.88|2309.18|2318.44|2309.74|2317.86|2309.16|23
1625599370000|2021-07-06 19:22:50|2318|2309.3|2318.09|2309.39|2318.24|2309.54|2317.83|2309.13|28
1625599380000|2021-07-06 19:23:00|2318.1|2309.4|2318.65|2309.95|2318.74|2310.04|2318.06|2309.36|27
1625599390000|2021-07-06 19:23:10|2318.67|2309.97|2318.85|2310.15|2319.08|2310.38|2318.67|2309.97|23
1625599400000|2021-07-06 19:23:20|2318.83|2310.13|2318.77|2310.07|2318.83|2310.13|2318.4|2309.7|27
1625599410000|2021-07-06 19:23:30|2318.76|2310.06|2318.76|2310.06|2318.76|2310.06|2318.43|2309.73|33
1625599420000|2021-07-06 19:23:40|2318.68|2309.98|2318.97|2310.27|2319.01|2310.31|2318.51|2309.81|33
1625599430000|2021-07-06 19:23:50|2319.03|2310.33|2319.62|2310.92|2319.62|2310.92|2319.03|2310.33|25
1625599440000|2021-07-06 19:24:00|2319.65|2310.95|2319.48|2310.78|2319.74|2311.04|2319.28|2310.58|32
1625599450000|2021-07-06 19:24:10|2319.5|2310.8|2319.31|2310.61|2319.65|2310.95|2319.31|2310.61|28
1625599460000|2021-07-06 19:24:20|2319.28|2310.58|2318.79|2310.09|2319.29|2310.59|2318.64|2309.94|28
1625599470000|2021-07-06 19:24:30|2318.81|2310.11|2318.89|2310.19|2318.89|2310.19|2318.7|2310|26
1625599480000|2021-07-06 19:24:40|2318.93|2310.23|2318.76|2310.06|2318.98|2310.28|2318.76|2310.06|11
1625599490000|2021-07-06 19:24:50|2318.81|2310.11|2319.27|2310.57|2319.52|2310.82|2318.81|2310.11|30
1625599500000|2021-07-06 19:25:00|2319.24|2310.54|2319.34|2310.64|2319.52|2310.82|2319.24|2310.54|18
1625599510000|2021-07-06 19:25:10|2319.29|2310.59|2318.91|2310.21|2319.46|2310.76|2318.57|2309.87|31
1625599520000|2021-07-06 19:25:20|2318.9|2310.2|2318.88|2310.18|2318.99|2310.29|2318.73|2310.03|25
1625599530000|2021-07-06 19:25:30|2318.89|2310.19|2319.39|2310.69|2319.4|2310.7|2318.81|2310.11|19
1625599540000|2021-07-06 19:25:40|2319.45|2310.75|2319.55|2310.85|2319.77|2311.07|2319.45|2310.75|18
1625599550000|2021-07-06 19:25:50|2319.56|2310.86|2319.64|2310.94|2320.89|2312.19|2319.55|2310.85|34
1625599560000|2021-07-06 19:26:00|2319.63|2310.93|2320.13|2311.43|2320.13|2311.43|2319.37|2310.67|34
1625599570000|2021-07-06 19:26:10|2320.1|2311.4|2320.63|2311.93|2320.8|2312.1|2320.1|2311.4|31
1625599580000|2021-07-06 19:26:20|2320.64|2311.94|2319.84|2311.14|2320.79|2312.09|2319.81|2311.11|28
1625599590000|2021-07-06 19:26:30|2319.83|2311.13|2319.9|2311.2|2319.96|2311.26|2319.83|2311.13|22
1625599600000|2021-07-06 19:26:40|2319.89|2311.19|2319.54|2310.84|2320.3|2311.6|2319.53|2310.83|31
1625599610000|2021-07-06 19:26:50|2319.47|2310.77|2320.06|2311.36|2320.12|2311.42|2319.47|2310.77|31
1625599620000|2021-07-06 19:27:00|2320.07|2311.37|2320.14|2311.44|2320.14|2311.44|2319.77|2311.07|29
1625599630000|2021-07-06 19:27:10|2320.27|2311.57|2320.5|2311.8|2320.5|2311.8|2320.02|2311.32|24
1625599640000|2021-07-06 19:27:20|2320.47|2311.77|2320.5|2311.8|2320.57|2311.87|2320.35|2311.65|27
1625599650000|2021-07-06 19:27:30|2320.49|2311.79|2320.82|2312.12|2320.84|2312.14|2320.49|2311.79|18
1625599660000|2021-07-06 19:27:40|2320.84|2312.14|2320.81|2312.11|2320.85|2312.15|2320.75|2312.05|15
1625599670000|2021-07-06 19:27:50|2320.83|2312.13|2320.9|2312.2|2320.93|2312.23|2320.82|2312.12|20
1625599680000|2021-07-06 19:28:00|2320.91|2312.21|2321.23|2312.53|2321.26|2312.56|2320.9|2312.2|27
1625599690000|2021-07-06 19:28:10|2321.26|2312.56|2321.22|2312.52|2321.42|2312.72|2321.19|2312.49|19
1625599700000|2021-07-06 19:28:20|2321.19|2312.49|2321.41|2312.71|2321.45|2312.75|2321.19|2312.49|15
1625599710000|2021-07-06 19:28:30|2321.48|2312.78|2321.38|2312.68|2321.48|2312.78|2321.23|2312.53|20
1625599720000|2021-07-06 19:28:40|2321.44|2312.74|2322.96|2314.26|2323|2314.3|2321.44|2312.74|31
1625599730000|2021-07-06 19:28:50|2322.99|2314.29|2324.1|2315.4|2324.1|2315.4|2322.98|2314.28|29
1625599740000|2021-07-06 19:29:00|2324.04|2315.34|2324.14|2315.44|2324.19|2315.49|2324.04|2315.34|18
1625599750000|2021-07-06 19:29:10|2324.12|2315.42|2325.22|2316.52|2325.29|2316.59|2324.12|2315.42|25
1625599760000|2021-07-06 19:29:20|2325.2|2316.5|2323.96|2315.26|2325.2|2316.5|2323.6|2314.9|31
1625599770000|2021-07-06 19:29:30|2323.93|2315.23|2323.68|2314.98|2324.01|2315.31|2323.68|2314.98|31
1625599780000|2021-07-06 19:29:40|2323.7|2315|2323.39|2314.69|2323.77|2315.07|2323.14|2314.44|32
1625599790000|2021-07-06 19:29:50|2323.26|2314.56|2323.37|2314.67|2323.78|2315.08|2323.16|2314.46|24
1625599800000|2021-07-06 19:30:00|2323.38|2314.68|2323.43|2314.73|2323.52|2314.82|2323.38|2314.68|24
1625599810000|2021-07-06 19:30:10|2323.42|2314.72|2323.17|2314.47|2323.95|2315.25|2322.8|2314.1|22
1625599820000|2021-07-06 19:30:20|2323.16|2314.46|2321.58|2312.88|2323.16|2314.46|2321.58|2312.88|34
1625599830000|2021-07-06 19:30:30|2321.59|2312.89|2321.13|2312.43|2321.73|2313.03|2321.13|2312.43|26
1625599840000|2021-07-06 19:30:40|2321.1|2312.4|2321.02|2312.32|2321.11|2312.41|2320.83|2312.13|34
1625599850000|2021-07-06 19:30:50|2321.03|2312.33|2322.58|2313.88|2323.01|2314.31|2321.03|2312.33|22
1625599860000|2021-07-06 19:31:00|2322.51|2313.81|2322.43|2313.73|2322.51|2313.81|2322.32|2313.62|15
1625599870000|2021-07-06 19:31:10|2322.44|2313.74|2322.33|2313.63|2322.48|2313.78|2322.33|2313.63|21
1625599880000|2021-07-06 19:31:20|2322.32|2313.62|2322.28|2313.58|2322.39|2313.69|2322.26|2313.56|16
1625599890000|2021-07-06 19:31:30|2322.27|2313.57|2321.39|2312.69|2322.3|2313.6|2321.19|2312.49|19
1625599900000|2021-07-06 19:31:40|2321.41|2312.71|2321.51|2312.81|2321.73|2313.03|2321.25|2312.55|26
1625599910000|2021-07-06 19:31:50|2321.52|2312.82|2321.47|2312.77|2321.63|2312.93|2321.47|2312.77|14
1625599920000|2021-07-06 19:32:00|2321.36|2312.66|2321.31|2312.61|2321.52|2312.82|2321.31|2312.61|11
1625599930000|2021-07-06 19:32:10|2321.32|2312.62|2321.28|2312.58|2321.32|2312.62|2321.27|2312.57|8
1625599940000|2021-07-06 19:32:20|2321.27|2312.57|2321.25|2312.55|2321.28|2312.58|2321.24|2312.54|5
1625599950000|2021-07-06 19:32:30|2321.24|2312.54|2321.21|2312.51|2321.24|2312.54|2321.21|2312.51|3
1625599960000|2021-07-06 19:32:40|2321.19|2312.49|2320.18|2311.48|2321.3|2312.6|2320.18|2311.48|16
1625599970000|2021-07-06 19:32:50|2320.1|2311.4|2320.89|2312.19|2320.9|2312.2|2320.1|2311.4|27
1625599980000|2021-07-06 19:33:00|2320.9|2312.2|2319.8|2311.1|2320.9|2312.2|2319.64|2310.94|22
1625599990000|2021-07-06 19:33:10|2319.95|2311.25|2319.5|2310.8|2320.74|2312.04|2319.08|2310.38|36
1625600000000|2021-07-06 19:33:20|2319.21|2310.51|2320.58|2311.88|2322.28|2313.58|2319.12|2310.42|35
1625600010000|2021-07-06 19:33:30|2320.48|2311.78|2321.6|2312.9|2321.76|2313.06|2320.22|2311.52|31
1625600020000|2021-07-06 19:33:40|2321.63|2312.93|2321.4|2312.7|2321.68|2312.98|2321.3|2312.6|32
1625600030000|2021-07-06 19:33:50|2321.46|2312.76|2322.17|2313.47|2322.17|2313.47|2321.38|2312.68|20
1625600040000|2021-07-06 19:34:00|2322.39|2313.69|2322.34|2313.64|2322.39|2313.69|2322.26|2313.56|11
1625600050000|2021-07-06 19:34:10|2322.32|2313.62|2322.3|2313.6|2322.34|2313.64|2322.3|2313.6|6
1625600060000|2021-07-06 19:34:20|2322.32|2313.62|2322.32|2313.62|2322.48|2313.78|2322.32|2313.62|12
1625600070000|2021-07-06 19:34:30|2322.3|2313.6|2323.8|2315.1|2324.09|2315.39|2322.3|2313.6|27
1625600080000|2021-07-06 19:34:40|2323.67|2314.97|2324.04|2315.34|2324.17|2315.47|2323.42|2314.72|30
1625600090000|2021-07-06 19:34:50|2324.05|2315.35|2323.9|2315.2|2324.08|2315.38|2323.83|2315.13|20
1625600100000|2021-07-06 19:35:00|2323.96|2315.26|2324.83|2316.13|2324.83|2316.13|2323.96|2315.26|19
1625600110000|2021-07-06 19:35:10|2324.76|2316.06|2324.17|2315.47|2325.03|2316.33|2324.17|2315.47|26
1625600120000|2021-07-06 19:35:20|2324.15|2315.45|2324.28|2315.58|2324.44|2315.74|2323.83|2315.13|27
1625600130000|2021-07-06 19:35:30|2324.3|2315.6|2325.03|2316.33|2325.04|2316.34|2324.3|2315.6|33
1625600140000|2021-07-06 19:35:40|2324.96|2316.26|2324.87|2316.17|2324.96|2316.26|2324.14|2315.44|29
1625600150000|2021-07-06 19:35:50|2324.86|2316.16|2324.78|2316.08|2324.86|2316.16|2324.7|2316|18
1625600160000|2021-07-06 19:36:00|2324.74|2316.04|2324.69|2315.99|2324.74|2316.04|2324.68|2315.98|10
1625600170000|2021-07-06 19:36:10|2324.67|2315.97|2324.58|2315.88|2324.67|2315.97|2324.58|2315.88|9
1625600180000|2021-07-06 19:36:20|2324.56|2315.86|2324.6|2315.9|2324.64|2315.94|2324.56|2315.86|15
1625600190000|2021-07-06 19:36:30|2324.58|2315.88|2324.68|2315.98|2324.68|2315.98|2324.56|2315.86|15
1625600200000|2021-07-06 19:36:40|2324.66|2315.96|2325.02|2316.32|2325.02|2316.32|2324.63|2315.93|18
1625600210000|2021-07-06 19:36:50|2325.13|2316.43|2325.29|2316.59|2325.29|2316.59|2325.13|2316.43|4
1625600220000|2021-07-06 19:37:00|2325.13|2316.43|2325.24|2316.54|2325.24|2316.54|2324.89|2316.19|10
1625600230000|2021-07-06 19:37:10|2325.23|2316.53|2325.26|2316.56|2325.45|2316.75|2325.23|2316.53|17
1625600240000|2021-07-06 19:37:20|2325.27|2316.57|2325.22|2316.52|2325.42|2316.72|2325.21|2316.51|18
1625600250000|2021-07-06 19:37:30|2325.21|2316.51|2323.57|2314.87|2325.28|2316.58|2323.57|2314.87|17
1625600260000|2021-07-06 19:37:40|2323.36|2314.66|2323.41|2314.71|2323.58|2314.88|2323.27|2314.57|24
1625600270000|2021-07-06 19:37:50|2323.43|2314.73|2323.56|2314.86|2323.81|2315.11|2323.43|2314.73|25
1625600280000|2021-07-06 19:38:00|2323.57|2314.87|2323.57|2314.87|2323.66|2314.96|2323.46|2314.76|11
1625600290000|2021-07-06 19:38:10|2323.68|2314.98|2324.13|2315.43|2325.41|2316.71|2323.68|2314.98|19
1625600300000|2021-07-06 19:38:20|2324.24|2315.54|2324.17|2315.47|2324.31|2315.61|2323.8|2315.1|24
1625600310000|2021-07-06 19:38:30|2324.15|2315.45|2324.72|2316.02|2324.75|2316.05|2324.04|2315.34|37
1625600320000|2021-07-06 19:38:40|2324.74|2316.04|2325.23|2316.53|2325.28|2316.58|2324.59|2315.89|24
1625600330000|2021-07-06 19:38:50|2325.19|2316.49|2325.41|2316.71|2325.43|2316.73|2325.19|2316.49|9
1625600340000|2021-07-06 19:39:00|2325.39|2316.69|2325.83|2317.13|2326.01|2317.31|2325.36|2316.66|14
1625600350000|2021-07-06 19:39:10|2325.85|2317.15|2325.6|2316.9|2326.39|2317.69|2325.56|2316.86|15
1625600360000|2021-07-06 19:39:20|2325.68|2316.98|2326.08|2317.38|2326.2|2317.5|2325.68|2316.98|20
1625600370000|2021-07-06 19:39:30|2326.06|2317.36|2325.94|2317.24|2326.08|2317.38|2325.71|2317.01|19
1625600380000|2021-07-06 19:39:40|2325.91|2317.21|2325.91|2317.21|2325.96|2317.26|2325.89|2317.19|15
1625600390000|2021-07-06 19:39:50|2325.92|2317.22|2326.02|2317.32|2326.05|2317.35|2325.79|2317.09|20
1625600400000|2021-07-06 19:40:00|2326.01|2317.31|2324.13|2315.43|2326.11|2317.41|2324.13|2315.43|24
1625600410000|2021-07-06 19:40:10|2324.21|2315.51|2323.6|2314.9|2324.22|2315.52|2323.6|2314.9|25
1625600420000|2021-07-06 19:40:20|2323.59|2314.89|2323.54|2314.84|2323.68|2314.98|2323.32|2314.62|20
1625600430000|2021-07-06 19:40:30|2323.5|2314.8|2324.6|2315.9|2324.7|2316|2323.01|2314.31|27
1625600440000|2021-07-06 19:40:40|2324.79|2316.09|2324.45|2315.75|2324.86|2316.16|2324.42|2315.72|11
1625600450000|2021-07-06 19:40:50|2324.43|2315.73|2325.99|2317.29|2325.99|2317.29|2324.43|2315.73|26
1625600460000|2021-07-06 19:41:00|2326.22|2317.52|2326.83|2318.13|2326.92|2318.22|2326.22|2317.52|18
1625600470000|2021-07-06 19:41:10|2326.74|2318.04|2326.56|2317.86|2326.74|2318.04|2326.56|2317.86|4
1625600480000|2021-07-06 19:41:20|2326.55|2317.85|2326.61|2317.91|2326.61|2317.91|2326.12|2317.42|17
1625600490000|2021-07-06 19:41:30|2326.59|2317.89|2326.62|2317.92|2326.78|2318.08|2326.55|2317.85|19
1625600500000|2021-07-06 19:41:40|2326.73|2318.03|2326.62|2317.92|2326.73|2318.03|2326.51|2317.81|7
1625600510000|2021-07-06 19:41:50|2326.54|2317.84|2326.83|2318.13|2327.27|2318.57|2326.51|2317.81|28
1625600520000|2021-07-06 19:42:00|2326.57|2317.87|2326.27|2317.57|2326.68|2317.98|2326.13|2317.43|15
1625600530000|2021-07-06 19:42:10|2326.23|2317.53|2325.56|2316.86|2326.23|2317.53|2325.51|2316.81|23
1625600540000|2021-07-06 19:42:20|2325.42|2316.72|2325.13|2316.43|2325.55|2316.85|2324.9|2316.2|29
1625600550000|2021-07-06 19:42:30|2325.14|2316.44|2325.39|2316.69|2325.39|2316.69|2325.11|2316.41|25
1625600560000|2021-07-06 19:42:40|2325.58|2316.88|2325.51|2316.81|2325.63|2316.93|2325.5|2316.8|20
1625600570000|2021-07-06 19:42:50|2325.5|2316.8|2325.65|2316.95|2325.83|2317.13|2325.5|2316.8|34
1625600580000|2021-07-06 19:43:00|2325.64|2316.94|2325.66|2316.96|2325.83|2317.13|2325.62|2316.92|24
1625600590000|2021-07-06 19:43:10|2325.65|2316.95|2325.46|2316.76|2325.65|2316.95|2325.39|2316.69|21
1625600600000|2021-07-06 19:43:20|2325.45|2316.75|2325.42|2316.72|2325.46|2316.76|2325.42|2316.72|12
1625600610000|2021-07-06 19:43:30|2325.46|2316.76|2325.6|2316.9|2325.65|2316.95|2325.41|2316.71|11
1625600620000|2021-07-06 19:43:40|2325.58|2316.88|2325.52|2316.82|2325.62|2316.92|2325.42|2316.72|20
1625600630000|2021-07-06 19:43:50|2325.48|2316.78|2325.57|2316.87|2325.57|2316.87|2325.35|2316.65|19
1625600640000|2021-07-06 19:44:00|2325.53|2316.83|2325.65|2316.95|2325.69|2316.99|2325.48|2316.78|10
1625600650000|2021-07-06 19:44:10|2325.66|2316.96|2328.05|2319.35|2328.05|2319.35|2325.63|2316.93|20
1625600660000|2021-07-06 19:44:20|2328.01|2319.31|2327.68|2318.98|2328.01|2319.31|2327.59|2318.89|8
1625600670000|2021-07-06 19:44:30|2327.64|2318.94|2327.88|2319.18|2327.88|2319.18|2327.48|2318.78|15
1625600680000|2021-07-06 19:44:40|2327.87|2319.17|2327.53|2318.83|2327.87|2319.17|2327.53|2318.83|26
1625600690000|2021-07-06 19:44:50|2327.36|2318.66|2327.22|2318.52|2327.36|2318.66|2326.78|2318.08|34
1625600700000|2021-07-06 19:45:00|2327.1|2318.4|2326.02|2317.32|2327.1|2318.4|2326.02|2317.32|29
1625600710000|2021-07-06 19:45:10|2326.05|2317.35|2326.51|2317.81|2326.57|2317.87|2325.99|2317.29|21
1625600720000|2021-07-06 19:45:20|2326.44|2317.74|2325.89|2317.19|2326.44|2317.74|2325.84|2317.14|23
1625600730000|2021-07-06 19:45:30|2325.88|2317.18|2325.86|2317.16|2325.95|2317.25|2325.83|2317.13|24
1625600740000|2021-07-06 19:45:40|2325.85|2317.15|2325.6|2316.9|2325.85|2317.15|2325.53|2316.83|14
1625600750000|2021-07-06 19:45:50|2325.63|2316.93|2325.58|2316.88|2325.81|2317.11|2325.54|2316.84|24
1625600760000|2021-07-06 19:46:00|2325.61|2316.91|2324.31|2315.61|2325.61|2316.91|2324.19|2315.49|34
1625600770000|2021-07-06 19:46:10|2324.3|2315.6|2324.13|2315.43|2324.35|2315.65|2324.1|2315.4|15
1625600780000|2021-07-06 19:46:20|2324.1|2315.4|2323.05|2314.35|2324.1|2315.4|2322.95|2314.25|21
1625600790000|2021-07-06 19:46:30|2322.99|2314.29|2322.82|2314.12|2323.03|2314.33|2322.82|2314.12|16
1625600800000|2021-07-06 19:46:40|2322.78|2314.08|2322.7|2314|2322.8|2314.1|2322.63|2313.93|28
1625600810000|2021-07-06 19:46:50|2322.69|2313.99|2322.84|2314.14|2322.86|2314.16|2322.63|2313.93|19
1625600820000|2021-07-06 19:47:00|2322.86|2314.16|2327.65|2318.95|2328.34|2319.64|2322.71|2314.01|25
1625600830000|2021-07-06 19:47:10|2327.45|2318.75|2329.49|2320.79|2329.78|2321.08|2327.45|2318.75|34
1625600840000|2021-07-06 19:47:20|2329.48|2320.78|2330.54|2321.84|2330.56|2321.86|2329.39|2320.69|19
1625600850000|2021-07-06 19:47:30|2330.58|2321.88|2332.02|2323.32|2332.08|2323.38|2330.29|2321.59|27
1625600860000|2021-07-06 19:47:40|2331.95|2323.25|2331.42|2322.72|2331.95|2323.25|2330.22|2321.52|35
1625600870000|2021-07-06 19:47:50|2331.4|2322.7|2332.95|2324.25|2333.02|2324.32|2331.34|2322.64|36
1625600880000|2021-07-06 19:48:00|2332.87|2324.17|2334.09|2325.39|2334.12|2325.42|2332.82|2324.12|32
1625600890000|2021-07-06 19:48:10|2333.78|2325.08|2334.71|2326.01|2334.71|2326.01|2333.2|2324.5|32
1625600900000|2021-07-06 19:48:20|2334.66|2325.96|2335.27|2326.57|2337.37|2328.67|2334.65|2325.95|37
1625600910000|2021-07-06 19:48:30|2335.34|2326.64|2336.45|2327.75|2336.45|2327.75|2334.13|2325.43|38
1625600920000|2021-07-06 19:48:40|2336.22|2327.52|2335.86|2327.16|2336.55|2327.85|2335.72|2327.02|30
1625600930000|2021-07-06 19:48:50|2335.51|2326.81|2334.45|2325.75|2335.54|2326.84|2333.4|2324.7|34
1625600940000|2021-07-06 19:49:00|2334.4|2325.7|2333.84|2325.14|2334.4|2325.7|2333.46|2324.76|33
1625600950000|2021-07-06 19:49:10|2333.83|2325.13|2332.6|2323.9|2333.91|2325.21|2332.32|2323.62|36
1625600960000|2021-07-06 19:49:20|2332.31|2323.61|2334.16|2325.46|2334.22|2325.52|2331.68|2322.98|26
1625600970000|2021-07-06 19:49:30|2333.98|2325.28|2332.63|2323.93|2333.98|2325.28|2332.42|2323.72|27
1625600980000|2021-07-06 19:49:40|2332.48|2323.78|2332.6|2323.9|2332.65|2323.95|2332.48|2323.78|8
1625600990000|2021-07-06 19:49:50|2332.84|2324.14|2332.54|2323.84|2332.98|2324.28|2332.54|2323.84|16
1625601000000|2021-07-06 19:50:00|2332.56|2323.86|2331.71|2323.01|2332.74|2324.04|2331.71|2323.01|22
1625601010000|2021-07-06 19:50:10|2331.42|2322.72|2330.23|2321.53|2331.42|2322.72|2330.2|2321.5|32
1625601020000|2021-07-06 19:50:20|2330.3|2321.6|2329.63|2320.93|2330.61|2321.91|2329.55|2320.85|34
1625601030000|2021-07-06 19:50:30|2329.65|2320.95|2329.78|2321.08|2330.01|2321.31|2329.54|2320.84|29
1625601040000|2021-07-06 19:50:40|2329.79|2321.09|2329.17|2320.47|2330.07|2321.37|2328.52|2319.82|33
1625601050000|2021-07-06 19:50:50|2329.18|2320.48|2328.61|2319.91|2329.46|2320.76|2328.61|2319.91|26
1625601060000|2021-07-06 19:51:00|2328.66|2319.96|2329.95|2321.25|2329.95|2321.25|2328.62|2319.92|34
1625601070000|2021-07-06 19:51:10|2330.01|2321.31|2329.66|2320.96|2330.01|2321.31|2329.63|2320.93|19
1625601080000|2021-07-06 19:51:20|2329.82|2321.12|2328.38|2319.68|2329.97|2321.27|2328.32|2319.62|22
1625601090000|2021-07-06 19:51:30|2328.37|2319.67|2328.34|2319.64|2328.71|2320.01|2328.25|2319.55|24
1625601100000|2021-07-06 19:51:40|2328.33|2319.63|2327.79|2319.09|2328.47|2319.77|2327.79|2319.09|22
1625601110000|2021-07-06 19:51:50|2327.75|2319.05|2328.17|2319.47|2328.17|2319.47|2327.55|2318.85|24
1625601120000|2021-07-06 19:52:00|2328.14|2319.44|2330.2|2321.5|2330.2|2321.5|2328|2319.3|24
1625601130000|2021-07-06 19:52:10|2330.37|2321.67|2329.99|2321.29|2330.41|2321.71|2329.94|2321.24|20
1625601140000|2021-07-06 19:52:20|2330.01|2321.31|2330.16|2321.46|2330.16|2321.46|2329.96|2321.26|26
1625601150000|2021-07-06 19:52:30|2330.18|2321.48|2330.34|2321.64|2330.44|2321.74|2330.1|2321.4|32
1625601160000|2021-07-06 19:52:40|2330.36|2321.66|2330.09|2321.39|2330.45|2321.75|2329.71|2321.01|24
1625601170000|2021-07-06 19:52:50|2330.04|2321.34|2330.91|2322.21|2331.1|2322.4|2329.82|2321.12|30
1625601180000|2021-07-06 19:53:00|2330.72|2322.02|2330.54|2321.84|2330.83|2322.13|2330.28|2321.58|21
1625601190000|2021-07-06 19:53:10|2330.6|2321.9|2332.2|2323.5|2332.68|2323.98|2330.6|2321.9|33
1625601200000|2021-07-06 19:53:20|2332.17|2323.47|2331.43|2322.73|2332.35|2323.65|2330.78|2322.08|37
1625601210000|2021-07-06 19:53:30|2331.46|2322.76|2331.84|2323.14|2331.84|2323.14|2331.1|2322.4|27
1625601220000|2021-07-06 19:53:40|2331.82|2323.12|2332.07|2323.37|2332.07|2323.37|2331.76|2323.06|21
1625601230000|2021-07-06 19:53:50|2332.01|2323.31|2331.99|2323.29|2332.01|2323.31|2331.72|2323.02|9
1625601240000|2021-07-06 19:54:00|2331.96|2323.26|2332.06|2323.36|2332.06|2323.36|2331.96|2323.26|10
1625601250000|2021-07-06 19:54:10|2331.95|2323.25|2332.76|2324.06|2332.89|2324.19|2331.95|2323.25|14
1625601260000|2021-07-06 19:54:20|2332.75|2324.05|2333.2|2324.5|2333.2|2324.5|2332.75|2324.05|12
1625601270000|2021-07-06 19:54:30|2333.19|2324.49|2333.51|2324.81|2333.53|2324.83|2333.19|2324.49|16
1625601280000|2021-07-06 19:54:40|2333.5|2324.8|2333.62|2324.92|2333.62|2324.92|2333.35|2324.65|10
1625601290000|2021-07-06 19:54:50|2333.69|2324.99|2334.59|2325.89|2334.75|2326.05|2333.13|2324.43|27
1625601300000|2021-07-06 19:55:00|2334.49|2325.79|2332.77|2324.07|2334.49|2325.79|2332.77|2324.07|33
1625601310000|2021-07-06 19:55:10|2332.78|2324.08|2332.71|2324.01|2332.9|2324.2|2332.59|2323.89|26
1625601320000|2021-07-06 19:55:20|2332.63|2323.93|2332.65|2323.95|2332.76|2324.06|2332.52|2323.82|14
1625601330000|2021-07-06 19:55:30|2332.66|2323.96|2332.18|2323.48|2332.69|2323.99|2332.06|2323.36|33
1625601340000|2021-07-06 19:55:40|2332.15|2323.45|2332.23|2323.53|2332.39|2323.69|2331.91|2323.21|27
1625601350000|2021-07-06 19:55:50|2332.25|2323.55|2332.14|2323.44|2332.3|2323.6|2332.13|2323.43|16
1625601360000|2021-07-06 19:56:00|2332.11|2323.41|2332.14|2323.44|2332.14|2323.44|2332.02|2323.32|17
1625601370000|2021-07-06 19:56:10|2332.11|2323.41|2330.18|2321.48|2332.12|2323.42|2329.76|2321.06|33
1625601380000|2021-07-06 19:56:20|2330.48|2321.78|2330.08|2321.38|2331.11|2322.41|2329.9|2321.2|34
1625601390000|2021-07-06 19:56:30|2330.15|2321.45|2330.66|2321.96|2330.87|2322.17|2330.15|2321.45|32
1625601400000|2021-07-06 19:56:40|2330.64|2321.94|2330.85|2322.15|2330.88|2322.18|2330.45|2321.75|32
1625601410000|2021-07-06 19:56:50|2330.97|2322.27|2331.07|2322.37|2331.13|2322.43|2330.69|2321.99|26
1625601420000|2021-07-06 19:57:00|2331.09|2322.39|2331.73|2323.03|2331.86|2323.16|2331.09|2322.39|28
1625601430000|2021-07-06 19:57:10|2331.75|2323.05|2331.81|2323.11|2331.94|2323.24|2331.75|2323.05|27
1625601440000|2021-07-06 19:57:20|2331.77|2323.07|2332.07|2323.37|2332.26|2323.56|2331.77|2323.07|29
1625601450000|2021-07-06 19:57:30|2332.03|2323.33|2331.34|2322.64|2332.03|2323.33|2331.16|2322.46|34
1625601460000|2021-07-06 19:57:40|2331.35|2322.65|2330.9|2322.2|2331.39|2322.69|2330.85|2322.15|27
1625601470000|2021-07-06 19:57:50|2330.93|2322.23|2330.98|2322.28|2331.07|2322.37|2330.89|2322.19|28
1625601480000|2021-07-06 19:58:00|2330.99|2322.29|2331.39|2322.69|2331.59|2322.89|2330.99|2322.29|26
1625601490000|2021-07-06 19:58:10|2331.4|2322.7|2331.81|2323.11|2331.94|2323.24|2331.4|2322.7|20
1625601500000|2021-07-06 19:58:20|2331.86|2323.16|2331.78|2323.08|2332|2323.3|2331.77|2323.07|21
1625601510000|2021-07-06 19:58:30|2331.79|2323.09|2331.73|2323.03|2331.84|2323.14|2331.7|2323|20
1625601520000|2021-07-06 19:58:40|2331.75|2323.05|2331.77|2323.07|2331.77|2323.07|2331.71|2323.01|19
1625601530000|2021-07-06 19:58:50|2331.73|2323.03|2330.58|2321.88|2331.79|2323.09|2330.56|2321.86|22
1625601540000|2021-07-06 19:59:00|2330.62|2321.92|2331.7|2323|2331.72|2323.02|2330.62|2321.92|31
1625601550000|2021-07-06 19:59:10|2331.71|2323.01|2332.17|2323.47|2332.24|2323.54|2331.71|2323.01|25
1625601560000|2021-07-06 19:59:20|2332.16|2323.46|2332.21|2323.51|2332.32|2323.62|2331.57|2322.87|31
1625601570000|2021-07-06 19:59:30|2332.22|2323.52|2332.21|2323.51|2332.32|2323.62|2331.9|2323.2|35
1625601580000|2021-07-06 19:59:40|2332.2|2323.5|2332.44|2323.74|2332.49|2323.79|2332.02|2323.32|23
1625601590000|2021-07-06 19:59:50|2332.33|2323.63|2332.4|2323.7|2332.43|2323.73|2332.19|2323.49|27
1625601600000|2021-07-06 20:00:00|2332.37|2323.67|2327.85|2319.15|2332.37|2323.67|2327.85|2319.15|35
1625601610000|2021-07-06 20:00:10|2327.78|2319.08|2327.55|2318.85|2329.14|2320.44|2327.55|2318.85|36
1625601620000|2021-07-06 20:00:20|2327.52|2318.82|2326.6|2317.9|2327.55|2318.85|2326.2|2317.5|35
1625601630000|2021-07-06 20:00:30|2326.49|2317.79|2326.56|2317.86|2326.56|2317.86|2325.58|2316.88|35
1625601640000|2021-07-06 20:00:40|2326.63|2317.93|2327.97|2319.27|2327.97|2319.27|2325.88|2317.18|33
1625601650000|2021-07-06 20:00:50|2328.07|2319.37|2327.67|2318.97|2328.08|2319.38|2327.48|2318.78|35
1625601660000|2021-07-06 20:01:00|2327.57|2318.87|2329.74|2321.04|2329.74|2321.04|2327.57|2318.87|25
1625601670000|2021-07-06 20:01:10|2329.75|2321.05|2330.8|2322.1|2330.89|2322.19|2329.24|2320.54|35
1625601680000|2021-07-06 20:01:20|2330.61|2321.91|2329.45|2320.75|2330.61|2321.91|2329.3|2320.6|36
1625601690000|2021-07-06 20:01:30|2329.44|2320.74|2330.23|2321.53|2330.48|2321.78|2329.44|2320.74|35
1625601700000|2021-07-06 20:01:40|2330.31|2321.61|2330.09|2321.39|2330.39|2321.69|2329.84|2321.14|28
1625601710000|2021-07-06 20:01:50|2330.08|2321.38|2329.82|2321.12|2330.08|2321.38|2329.21|2320.51|30
1625601720000|2021-07-06 20:02:00|2329.79|2321.09|2328.67|2319.97|2329.79|2321.09|2328.57|2319.87|29
1625601730000|2021-07-06 20:02:10|2328.68|2319.98|2327.62|2318.92|2328.8|2320.1|2327.62|2318.92|38
1625601740000|2021-07-06 20:02:20|2327.66|2318.96|2328.34|2319.64|2328.53|2319.83|2327.57|2318.87|27
1625601750000|2021-07-06 20:02:30|2328.44|2319.74|2329.48|2320.78|2329.48|2320.78|2328.15|2319.45|22
1625601760000|2021-07-06 20:02:40|2329.4|2320.7|2329.42|2320.72|2329.44|2320.74|2329.31|2320.61|9
1625601770000|2021-07-06 20:02:50|2329.61|2320.91|2329.93|2321.23|2329.96|2321.26|2329.61|2320.91|15
1625601780000|2021-07-06 20:03:00|2329.96|2321.26|2329.66|2320.96|2329.99|2321.29|2329.42|2320.72|23
1625601790000|2021-07-06 20:03:10|2329.64|2320.94|2329.73|2321.03|2329.73|2321.03|2329.43|2320.73|24
1625601800000|2021-07-06 20:03:20|2329.76|2321.06|2330.16|2321.46|2330.53|2321.83|2329.76|2321.06|14
1625601810000|2021-07-06 20:03:30|2330.15|2321.45|2331.57|2322.87|2331.57|2322.87|2330.11|2321.41|34
1625601820000|2021-07-06 20:03:40|2331.68|2322.98|2331.96|2323.26|2332.36|2323.66|2331.4|2322.7|32
1625601830000|2021-07-06 20:03:50|2332.01|2323.31|2332.24|2323.54|2332.24|2323.54|2331.36|2322.66|24
1625601840000|2021-07-06 20:04:00|2332.23|2323.53|2331.36|2322.66|2332.25|2323.55|2331.27|2322.57|19
1625601850000|2021-07-06 20:04:10|2331.46|2322.76|2331.35|2322.65|2331.46|2322.76|2331.21|2322.51|13
1625601860000|2021-07-06 20:04:20|2331.48|2322.78|2331.87|2323.17|2332|2323.3|2331.48|2322.78|13
1625601870000|2021-07-06 20:04:30|2331.99|2323.29|2331.99|2323.29|2332.18|2323.48|2331.76|2323.06|18
1625601880000|2021-07-06 20:04:40|2332.01|2323.31|2331.54|2322.84|2332.29|2323.59|2331.54|2322.84|19
1625601890000|2021-07-06 20:04:50|2331.55|2322.85|2331.58|2322.88|2332.1|2323.4|2331.18|2322.48|33
1625601900000|2021-07-06 20:05:00|2331.55|2322.85|2331.26|2322.56|2331.55|2322.85|2331.21|2322.51|31
1625601910000|2021-07-06 20:05:10|2331.27|2322.57|2331.81|2323.11|2331.81|2323.11|2331.19|2322.49|20
1625601920000|2021-07-06 20:05:20|2331.87|2323.17|2332.01|2323.31|2332.01|2323.31|2331.55|2322.85|18
1625601930000|2021-07-06 20:05:30|2332|2323.3|2332.21|2323.51|2332.21|2323.51|2331.95|2323.25|18
1625601940000|2021-07-06 20:05:40|2332.17|2323.47|2332.19|2323.49|2332.22|2323.52|2332.12|2323.42|6
1625601950000|2021-07-06 20:05:50|2332.14|2323.44|2331.67|2322.97|2332.18|2323.48|2331.52|2322.82|30
1625601960000|2021-07-06 20:06:00|2331.63|2322.93|2331.45|2322.75|2331.82|2323.12|2331.42|2322.72|26
1625601970000|2021-07-06 20:06:10|2331.49|2322.79|2330.66|2321.96|2331.49|2322.79|2330.41|2321.71|29
1625601980000|2021-07-06 20:06:20|2330.65|2321.95|2329.23|2320.53|2330.65|2321.95|2329.23|2320.53|37
1625601990000|2021-07-06 20:06:30|2329.27|2320.57|2329.09|2320.39|2329.27|2320.57|2328.69|2319.99|29
1625602000000|2021-07-06 20:06:40|2329.1|2320.4|2329.45|2320.75|2329.52|2320.82|2329.1|2320.4|28
1625602010000|2021-07-06 20:06:50|2329.47|2320.77|2329.85|2321.15|2329.89|2321.19|2329.47|2320.77|26
1625602020000|2021-07-06 20:07:00|2329.86|2321.16|2329.41|2320.71|2329.96|2321.26|2329.33|2320.63|33
1625602030000|2021-07-06 20:07:10|2329.28|2320.58|2327.93|2319.23|2329.28|2320.58|2327.9|2319.2|26
1625602040000|2021-07-06 20:07:20|2327.91|2319.21|2328.14|2319.44|2328.29|2319.59|2327.9|2319.2|31
1625602050000|2021-07-06 20:07:30|2328.12|2319.42|2327.42|2318.72|2328.12|2319.42|2327.26|2318.56|31
1625602060000|2021-07-06 20:07:40|2327.37|2318.67|2326.67|2317.97|2327.79|2319.09|2326.45|2317.75|36
1625602070000|2021-07-06 20:07:50|2326.64|2317.94|2326.64|2317.94|2326.71|2318.01|2326.5|2317.8|20
1625602080000|2021-07-06 20:08:00|2326.6|2317.9|2326.67|2317.97|2327.24|2318.54|2326.6|2317.9|25
1625602090000|2021-07-06 20:08:10|2326.73|2318.03|2326.58|2317.88|2326.73|2318.03|2326.51|2317.81|25
1625602100000|2021-07-06 20:08:20|2326.57|2317.87|2326.5|2317.8|2326.68|2317.98|2326.5|2317.8|20
1625602110000|2021-07-06 20:08:30|2326.49|2317.79|2326.03|2317.33|2326.49|2317.79|2325.52|2316.82|15
1625602120000|2021-07-06 20:08:40|2326.05|2317.35|2326.25|2317.55|2326.69|2317.99|2326.05|2317.35|18
1625602130000|2021-07-06 20:08:50|2326.37|2317.67|2325.86|2317.16|2326.37|2317.67|2325.37|2316.67|25
1625602140000|2021-07-06 20:09:00|2325.8|2317.1|2325.4|2316.7|2325.97|2317.27|2325.4|2316.7|10
1625602150000|2021-07-06 20:09:10|2325.42|2316.72|2326.04|2317.34|2326.05|2317.35|2325.42|2316.72|10
1625602160000|2021-07-06 20:09:20|2326.01|2317.31|2326.39|2317.69|2326.39|2317.69|2326.01|2317.31|24
1625602170000|2021-07-06 20:09:30|2326.45|2317.75|2326.45|2317.75|2326.47|2317.77|2326.25|2317.55|14
1625602180000|2021-07-06 20:09:40|2326.5|2317.8|2326.66|2317.96|2326.66|2317.96|2326.34|2317.64|26
1625602190000|2021-07-06 20:09:50|2326.59|2317.89|2326.75|2318.05|2326.77|2318.07|2326.59|2317.89|13
1625602200000|2021-07-06 20:10:00|2326.77|2318.07|2327.35|2318.65|2327.37|2318.67|2326.77|2318.07|21
1625602210000|2021-07-06 20:10:10|2327.37|2318.67|2327.98|2319.28|2327.98|2319.28|2327.37|2318.67|16
1625602220000|2021-07-06 20:10:20|2327.88|2319.18|2328.13|2319.43|2328.23|2319.53|2327.88|2319.18|31
1625602230000|2021-07-06 20:10:30|2328.16|2319.46|2328.52|2319.82|2328.53|2319.83|2328.16|2319.46|4
1625602240000|2021-07-06 20:10:40|2328.51|2319.81|2328.55|2319.85|2328.75|2320.05|2328.44|2319.74|14
1625602250000|2021-07-06 20:10:50|2328.49|2319.79|2327.46|2318.76|2328.49|2319.79|2327.38|2318.68|27
1625602260000|2021-07-06 20:11:00|2327.33|2318.63|2327.36|2318.66|2327.36|2318.66|2326.88|2318.18|20
1625602270000|2021-07-06 20:11:10|2327.28|2318.58|2324.86|2316.16|2327.28|2318.58|2324.77|2316.07|26
1625602280000|2021-07-06 20:11:20|2324.87|2316.17|2324.4|2315.7|2324.87|2316.17|2323.79|2315.09|34
1625602290000|2021-07-06 20:11:30|2324.42|2315.72|2324.31|2315.61|2324.5|2315.8|2324.29|2315.59|14
1625602300000|2021-07-06 20:11:40|2324.32|2315.62|2324.22|2315.52|2324.4|2315.7|2324.22|2315.52|10
1625602310000|2021-07-06 20:11:50|2324.16|2315.46|2322.73|2314.03|2324.22|2315.52|2322.72|2314.02|34
1625602320000|2021-07-06 20:12:00|2322.71|2314.01|2323.57|2314.87|2323.77|2315.07|2322.7|2314|34
1625602330000|2021-07-06 20:12:10|2323.55|2314.85|2323.81|2315.11|2323.83|2315.13|2323.44|2314.74|31
1625602340000|2021-07-06 20:12:20|2323.8|2315.1|2322.85|2314.15|2323.87|2315.17|2322.85|2314.15|32
1625602350000|2021-07-06 20:12:30|2322.82|2314.12|2323.41|2314.71|2323.45|2314.75|2322.78|2314.08|22
1625602360000|2021-07-06 20:12:40|2323.57|2314.87|2324|2315.3|2324.18|2315.48|2323.51|2314.81|34
1625602370000|2021-07-06 20:12:50|2323.92|2315.22|2323.97|2315.27|2324.07|2315.37|2323.84|2315.14|19
1625602380000|2021-07-06 20:13:00|2323.98|2315.28|2323.94|2315.24|2323.98|2315.28|2323.89|2315.19|9
1625602390000|2021-07-06 20:13:10|2323.89|2315.19|2323.36|2314.66|2323.89|2315.19|2323.33|2314.63|28
1625602400000|2021-07-06 20:13:20|2323.37|2314.67|2324.14|2315.44|2324.52|2315.82|2323.37|2314.67|27
1625602410000|2021-07-06 20:13:30|2324.25|2315.55|2323.88|2315.18|2324.31|2315.61|2323.58|2314.88|31
1625602420000|2021-07-06 20:13:40|2323.79|2315.09|2321.62|2312.92|2324.03|2315.33|2321.61|2312.91|27
1625602430000|2021-07-06 20:13:50|2321.65|2312.95|2321.72|2313.02|2321.93|2313.23|2321.65|2312.95|20
1625602440000|2021-07-06 20:14:00|2321.58|2312.88|2321.3|2312.6|2321.67|2312.97|2321.24|2312.54|18
1625602450000|2021-07-06 20:14:10|2321.26|2312.56|2321.52|2312.82|2321.66|2312.96|2321.25|2312.55|23
1625602460000|2021-07-06 20:14:20|2321.53|2312.83|2322.03|2313.33|2322.05|2313.35|2321.53|2312.83|20
1625602470000|2021-07-06 20:14:30|2321.96|2313.26|2322.1|2313.4|2322.19|2313.49|2321.96|2313.26|18
1625602480000|2021-07-06 20:14:40|2322.08|2313.38|2322.25|2313.55|2322.53|2313.83|2322.08|2313.38|24
1625602490000|2021-07-06 20:14:50|2322.26|2313.56|2322.22|2313.52|2322.39|2313.69|2322.2|2313.5|24
1625602500000|2021-07-06 20:15:00|2322.25|2313.55|2323.41|2314.71|2323.41|2314.71|2322.24|2313.54|16
1625602510000|2021-07-06 20:15:10|2323.4|2314.7|2323.88|2315.18|2323.97|2315.27|2323.4|2314.7|30
1625602520000|2021-07-06 20:15:20|2323.87|2315.17|2322.92|2314.22|2323.87|2315.17|2322.65|2313.95|32
1625602530000|2021-07-06 20:15:30|2322.98|2314.28|2323.75|2315.05|2323.75|2315.05|2322.98|2314.28|34
1625602540000|2021-07-06 20:15:40|2323.77|2315.07|2324.44|2315.74|2324.44|2315.74|2323.77|2315.07|30
1625602550000|2021-07-06 20:15:50|2324.45|2315.75|2322.59|2313.89|2324.45|2315.75|2322.59|2313.89|28
1625602560000|2021-07-06 20:16:00|2322.5|2313.8|2320.48|2311.78|2322.5|2313.8|2319.58|2310.88|25
1625602570000|2021-07-06 20:16:10|2320.42|2311.72|2320.53|2311.83|2320.67|2311.97|2320.29|2311.59|23
1625602580000|2021-07-06 20:16:20|2320.49|2311.79|2320.54|2311.84|2320.65|2311.95|2320.28|2311.58|21
1625602590000|2021-07-06 20:16:30|2320.56|2311.86|2320.1|2311.4|2320.63|2311.93|2320.07|2311.37|30
1625602600000|2021-07-06 20:16:40|2320.09|2311.39|2319.52|2310.82|2320.09|2311.39|2319.14|2310.44|35
1625602610000|2021-07-06 20:16:50|2319.51|2310.81|2320.08|2311.38|2320.09|2311.39|2319.48|2310.78|25
1625602620000|2021-07-06 20:17:00|2320.09|2311.39|2320.27|2311.57|2320.44|2311.74|2320.09|2311.39|23
1625602630000|2021-07-06 20:17:10|2320.23|2311.53|2319.69|2310.99|2320.23|2311.53|2319.69|2310.99|27
1625602640000|2021-07-06 20:17:20|2319.68|2310.98|2318.58|2309.88|2319.68|2310.98|2318.37|2309.67|30
1625602650000|2021-07-06 20:17:30|2318.64|2309.94|2318.82|2310.12|2318.88|2310.18|2318.59|2309.89|10
1625602660000|2021-07-06 20:17:40|2318.77|2310.07|2319.37|2310.67|2319.37|2310.67|2318.56|2309.86|19
1625602670000|2021-07-06 20:17:50|2319.31|2310.61|2319.34|2310.64|2319.53|2310.83|2319.31|2310.61|13
1625602680000|2021-07-06 20:18:00|2319.2|2310.5|2319.48|2310.78|2319.63|2310.93|2319.2|2310.5|22
1625602690000|2021-07-06 20:18:10|2319.5|2310.8|2320.38|2311.68|2320.38|2311.68|2319.5|2310.8|13
1625602700000|2021-07-06 20:18:20|2320.48|2311.78|2321.25|2312.55|2321.84|2313.14|2320.48|2311.78|26
1625602710000|2021-07-06 20:18:30|2321.29|2312.59|2320.22|2311.52|2321.29|2312.59|2319.96|2311.26|34
1625602720000|2021-07-06 20:18:40|2320.23|2311.53|2320.32|2311.62|2320.32|2311.62|2320.11|2311.41|32
1625602730000|2021-07-06 20:18:50|2320.35|2311.65|2319.75|2311.05|2320.37|2311.67|2319.19|2310.49|33
1625602740000|2021-07-06 20:19:00|2319.79|2311.09|2319.63|2310.93|2319.87|2311.17|2319.33|2310.63|27
1625602750000|2021-07-06 20:19:10|2319.69|2310.99|2321.22|2312.52|2321.22|2312.52|2319.69|2310.99|29
1625602770000|2021-07-06 20:19:30|2321.23|2312.53|2324.42|2315.72|2324.58|2315.88|2321.23|2312.53|34
1625602780000|2021-07-06 20:19:40|2324.4|2315.7|2324.06|2315.36|2324.4|2315.7|2323.73|2315.03|33
1625602790000|2021-07-06 20:19:50|2324.07|2315.37|2324.1|2315.4|2324.1|2315.4|2323.28|2314.58|31
1625602800000|2021-07-06 20:20:00|2324.09|2315.39|2324.11|2315.41|2324.42|2315.72|2323.9|2315.2|25
1625602810000|2021-07-06 20:20:10|2324.06|2315.36|2324.13|2315.43|2324.19|2315.49|2323.34|2314.64|29
1625602820000|2021-07-06 20:20:20|2324.18|2315.48|2323.26|2314.56|2324.25|2315.55|2323.24|2314.54|27
1625602830000|2021-07-06 20:20:30|2323.29|2314.59|2324.01|2315.31|2324.01|2315.31|2323.25|2314.55|29
1625602840000|2021-07-06 20:20:40|2323.98|2315.28|2324.22|2315.52|2324.37|2315.67|2323.84|2315.14|22
1625602850000|2021-07-06 20:20:50|2324.27|2315.57|2324.24|2315.54|2324.27|2315.57|2324.07|2315.37|22
1625602860000|2021-07-06 20:21:00|2324.37|2315.67|2324.72|2316.02|2324.86|2316.16|2324.37|2315.67|24
1625602870000|2021-07-06 20:21:10|2324.74|2316.04|2324.46|2315.76|2324.74|2316.04|2324.26|2315.56|23
1625602880000|2021-07-06 20:21:20|2324.44|2315.74|2324.08|2315.38|2324.45|2315.75|2323.96|2315.26|25
1625602890000|2021-07-06 20:21:30|2324.07|2315.37|2322.81|2314.11|2324.13|2315.43|2322.75|2314.05|29
1625602900000|2021-07-06 20:21:40|2322.82|2314.12|2323.52|2314.82|2323.52|2314.82|2322.82|2314.12|12
1625602910000|2021-07-06 20:21:50|2323.51|2314.81|2323.14|2314.44|2323.52|2314.82|2322.7|2314|21
1625602920000|2021-07-06 20:22:00|2323.2|2314.5|2323.04|2314.34|2323.66|2314.96|2323.04|2314.34|26
1625602930000|2021-07-06 20:22:10|2322.91|2314.21|2321.85|2313.15|2322.91|2314.21|2321.57|2312.87|28
1625602940000|2021-07-06 20:22:20|2321.75|2313.05|2321.49|2312.79|2321.75|2313.05|2321.38|2312.68|24
1625602950000|2021-07-06 20:22:30|2321.43|2312.73|2322.07|2313.37|2322.07|2313.37|2321.24|2312.54|26
1625602960000|2021-07-06 20:22:40|2321.92|2313.22|2322.57|2313.87|2322.58|2313.88|2321.82|2313.12|31
1625602970000|2021-07-06 20:22:50|2322.46|2313.76|2323.22|2314.52|2323.22|2314.52|2322.43|2313.73|23
1625602980000|2021-07-06 20:23:00|2323.34|2314.64|2323.42|2314.72|2323.56|2314.86|2323.34|2314.64|35
1625602990000|2021-07-06 20:23:10|2323.44|2314.74|2323.35|2314.65|2323.6|2314.9|2323.35|2314.65|14
1625603000000|2021-07-06 20:23:20|2323.19|2314.49|2323.6|2314.9|2323.69|2314.99|2323.19|2314.49|23
1625603010000|2021-07-06 20:23:30|2323.61|2314.91|2326.19|2317.49|2327.03|2318.33|2323.61|2314.91|30
1625603020000|2021-07-06 20:23:40|2326.29|2317.59|2326.57|2317.87|2326.89|2318.19|2326.16|2317.46|30
1625603030000|2021-07-06 20:23:50|2326.59|2317.89|2325.82|2317.12|2326.59|2317.89|2325.56|2316.86|24
1625603040000|2021-07-06 20:24:00|2325.96|2317.26|2325.28|2316.58|2326.01|2317.31|2325.15|2316.45|25
1625603050000|2021-07-06 20:24:10|2325.61|2316.91|2325.38|2316.68|2325.61|2316.91|2325.34|2316.64|11
1625603060000|2021-07-06 20:24:20|2325.37|2316.67|2325.64|2316.94|2325.91|2317.21|2325.34|2316.64|16
1625603070000|2021-07-06 20:24:30|2325.65|2316.95|2326.64|2317.94|2326.9|2318.2|2325.65|2316.95|21
1625603080000|2021-07-06 20:24:40|2326.72|2318.02|2326.61|2317.91|2326.77|2318.07|2326.55|2317.85|27
1625603090000|2021-07-06 20:24:50|2326.67|2317.97|2326.51|2317.81|2326.7|2318|2326.49|2317.79|13
1625603100000|2021-07-06 20:25:00|2326.49|2317.79|2326.93|2318.23|2326.94|2318.24|2326.49|2317.79|21
1625603110000|2021-07-06 20:25:10|2326.92|2318.22|2326.86|2318.16|2327.1|2318.4|2326.76|2318.06|29
1625603120000|2021-07-06 20:25:20|2326.84|2318.14|2326.82|2318.12|2326.87|2318.17|2326.76|2318.06|18
1625603130000|2021-07-06 20:25:30|2326.85|2318.15|2326.93|2318.23|2326.97|2318.27|2326.84|2318.14|10
1625603140000|2021-07-06 20:25:40|2326.94|2318.24|2327.33|2318.63|2327.4|2318.7|2326.94|2318.24|11
1625603150000|2021-07-06 20:25:50|2327.36|2318.66|2326.82|2318.12|2327.37|2318.67|2326.73|2318.03|30
1625603160000|2021-07-06 20:26:00|2326.81|2318.11|2324.67|2315.97|2326.82|2318.12|2324.67|2315.97|25
1625603170000|2021-07-06 20:26:10|2324.7|2316|2325.07|2316.37|2325.07|2316.37|2324.69|2315.99|24
1625603180000|2021-07-06 20:26:20|2325|2316.3|2325.15|2316.45|2325.39|2316.69|2324.63|2315.93|31
1625603190000|2021-07-06 20:26:30|2325.13|2316.43|2325.58|2316.88|2326.12|2317.42|2325.13|2316.43|26
1625603200000|2021-07-06 20:26:40|2325.36|2316.66|2326.26|2317.56|2326.29|2317.59|2325.29|2316.59|24
1625603210000|2021-07-06 20:26:50|2326.29|2317.59|2325.54|2316.84|2326.29|2317.59|2325.51|2316.81|26
1625603220000|2021-07-06 20:27:00|2325.55|2316.85|2325.99|2317.29|2325.99|2317.29|2325.49|2316.79|26
1625603230000|2021-07-06 20:27:10|2326.18|2317.48|2325.98|2317.28|2326.37|2317.67|2325.98|2317.28|34
1625603240000|2021-07-06 20:27:20|2326.03|2317.33|2325.12|2316.42|2326.2|2317.5|2325.12|2316.42|29
1625603250000|2021-07-06 20:27:30|2325.11|2316.41|2324.7|2316|2325.11|2316.41|2324.62|2315.92|27
1625603260000|2021-07-06 20:27:40|2324.68|2315.98|2325.46|2316.76|2325.68|2316.98|2324.63|2315.93|24
1625603270000|2021-07-06 20:27:50|2325.47|2316.77|2326.45|2317.75|2327.64|2318.94|2325.47|2316.77|29
1625603280000|2021-07-06 20:28:00|2326.43|2317.73|2325.97|2317.27|2326.54|2317.84|2325.81|2317.11|30
1625603290000|2021-07-06 20:28:10|2326.08|2317.38|2325.84|2317.14|2326.12|2317.42|2325.72|2317.02|33
1625603300000|2021-07-06 20:28:20|2325.87|2317.17|2325.77|2317.07|2326.03|2317.33|2325.7|2317|24
1625603310000|2021-07-06 20:28:30|2325.76|2317.06|2325.76|2317.06|2326.21|2317.51|2325.76|2317.06|21
1625603320000|2021-07-06 20:28:40|2325.81|2317.11|2324.95|2316.25|2326.04|2317.34|2324.95|2316.25|27
1625603330000|2021-07-06 20:28:50|2324.94|2316.24|2324.75|2316.05|2325.01|2316.31|2324.67|2315.97|30
1625603340000|2021-07-06 20:29:00|2324.74|2316.04|2323.29|2314.59|2324.74|2316.04|2323.26|2314.56|26
1625603350000|2021-07-06 20:29:10|2323.4|2314.7|2323.13|2314.43|2323.4|2314.7|2323.09|2314.39|19
1625603360000|2021-07-06 20:29:20|2323.14|2314.44|2323.35|2314.65|2323.42|2314.72|2323.14|2314.44|21
1625603370000|2021-07-06 20:29:30|2323.31|2314.61|2323.26|2314.56|2323.43|2314.73|2323.15|2314.45|23
1625603380000|2021-07-06 20:29:40|2323.23|2314.53|2323.31|2314.61|2323.39|2314.69|2323.19|2314.49|14
1625603390000|2021-07-06 20:29:50|2323.47|2314.77|2323.69|2314.99|2323.95|2315.25|2323.47|2314.77|16
1625603400000|2021-07-06 20:30:00|2323.6|2314.9|2321.64|2312.94|2323.61|2314.91|2321.5|2312.8|28
1625603410000|2021-07-06 20:30:10|2321.43|2312.73|2320.94|2312.24|2321.58|2312.88|2320.94|2312.24|30
1625603420000|2021-07-06 20:30:20|2320.89|2312.19|2320.78|2312.08|2320.89|2312.19|2320.68|2311.98|28
1625603430000|2021-07-06 20:30:30|2320.79|2312.09|2320.4|2311.7|2321.35|2312.65|2320.4|2311.7|27
1625603440000|2021-07-06 20:30:40|2320.38|2311.68|2320.42|2311.72|2320.44|2311.74|2320.28|2311.58|22
1625603450000|2021-07-06 20:30:50|2320.41|2311.71|2319.62|2310.92|2320.41|2311.71|2319.58|2310.88|17
1625603460000|2021-07-06 20:31:00|2319.73|2311.03|2318.64|2309.94|2319.73|2311.03|2318.6|2309.9|20
1625603470000|2021-07-06 20:31:10|2318.5|2309.8|2319.49|2310.79|2319.49|2310.79|2318.49|2309.79|24
1625603480000|2021-07-06 20:31:20|2319.43|2310.73|2318.95|2310.25|2319.58|2310.88|2318.87|2310.17|29
1625603490000|2021-07-06 20:31:30|2319.07|2310.37|2318.34|2309.64|2319.11|2310.41|2318.34|2309.64|24
1625603500000|2021-07-06 20:31:40|2318.5|2309.8|2317.62|2308.92|2318.54|2309.84|2317.38|2308.68|32
1625603510000|2021-07-06 20:31:50|2317.63|2308.93|2317.76|2309.06|2318.13|2309.43|2317.51|2308.81|33
1625603520000|2021-07-06 20:32:00|2317.7|2309|2318.12|2309.42|2318.19|2309.49|2317.7|2309|24
1625603530000|2021-07-06 20:32:10|2318.1|2309.4|2318.01|2309.31|2318.26|2309.56|2317.91|2309.21|24
1625603540000|2021-07-06 20:32:20|2318|2309.3|2320.06|2311.36|2320.15|2311.45|2317.99|2309.29|28
1625603550000|2021-07-06 20:32:30|2320|2311.3|2319.15|2310.45|2320|2311.3|2318.5|2309.8|35
1625603560000|2021-07-06 20:32:40|2319.08|2310.38|2319.62|2310.92|2319.76|2311.06|2319.07|2310.37|25
1625603570000|2021-07-06 20:32:50|2319.65|2310.95|2319.66|2310.96|2319.83|2311.13|2319.6|2310.9|17
1625603580000|2021-07-06 20:33:00|2319.67|2310.97|2318.58|2309.88|2319.7|2311|2318.43|2309.73|26
1625603590000|2021-07-06 20:33:10|2318.53|2309.83|2317.67|2308.97|2318.53|2309.83|2317.67|2308.97|23
1625603600000|2021-07-06 20:33:20|2317.66|2308.96|2317.62|2308.92|2317.69|2308.99|2317.23|2308.53|20
1625603610000|2021-07-06 20:33:30|2317.66|2308.96|2318.09|2309.39|2318.16|2309.46|2317.63|2308.93|22
1625603620000|2021-07-06 20:33:40|2318.04|2309.34|2319.47|2310.77|2319.47|2310.77|2318|2309.3|36
1625603630000|2021-07-06 20:33:50|2319.33|2310.63|2318.26|2309.56|2319.42|2310.72|2318.09|2309.39|29
1625603640000|2021-07-06 20:34:00|2318.33|2309.63|2317.89|2309.19|2318.46|2309.76|2317.89|2309.19|28
1625603650000|2021-07-06 20:34:10|2317.9|2309.2|2317.65|2308.95|2317.94|2309.24|2317.55|2308.85|26
1625603660000|2021-07-06 20:34:20|2317.45|2308.75|2317.81|2309.11|2317.81|2309.11|2317.4|2308.7|21
1625603670000|2021-07-06 20:34:30|2318.58|2309.88|2318.31|2309.61|2318.64|2309.94|2318.11|2309.41|31
1625603680000|2021-07-06 20:34:40|2318.6|2309.9|2318.41|2309.71|2318.6|2309.9|2318.22|2309.52|14
1625603690000|2021-07-06 20:34:50|2318.53|2309.83|2318.78|2310.08|2318.81|2310.11|2318.5|2309.8|29
1625603700000|2021-07-06 20:35:00|2318.75|2310.05|2318.81|2310.11|2318.81|2310.11|2318.51|2309.81|35
1625603710000|2021-07-06 20:35:10|2319.02|2310.32|2318.4|2309.7|2319.31|2310.61|2318.4|2309.7|31
1625603720000|2021-07-06 20:35:20|2318.38|2309.68|2317.06|2308.36|2318.43|2309.73|2316.98|2308.28|29
1625603730000|2021-07-06 20:35:30|2316.92|2308.22|2316.55|2307.85|2316.93|2308.23|2316.46|2307.76|27
1625603740000|2021-07-06 20:35:40|2316.54|2307.84|2316.48|2307.78|2316.54|2307.84|2316.48|2307.78|9
1625603750000|2021-07-06 20:35:50|2316.45|2307.75|2315.63|2306.93|2317.12|2308.42|2315.62|2306.92|29
1625603760000|2021-07-06 20:36:00|2315.77|2307.07|2315.09|2306.39|2316.16|2307.46|2315.03|2306.33|30
1625603770000|2021-07-06 20:36:10|2315.1|2306.4|2315.16|2306.46|2315.6|2306.9|2315.1|2306.4|19
1625603780000|2021-07-06 20:36:20|2315.15|2306.45|2314.61|2305.91|2315.15|2306.45|2314.61|2305.91|24
1625603790000|2021-07-06 20:36:30|2314.58|2305.88|2314.89|2306.19|2315.08|2306.38|2314.58|2305.88|11
1625603800000|2021-07-06 20:36:40|2314.79|2306.09|2314.96|2306.26|2314.96|2306.26|2314.62|2305.92|23
1625603810000|2021-07-06 20:36:50|2315|2306.3|2315.3|2306.6|2315.41|2306.71|2314.94|2306.24|19
1625603820000|2021-07-06 20:37:00|2315.21|2306.51|2315.04|2306.34|2315.25|2306.55|2314.81|2306.11|23
1625603830000|2021-07-06 20:37:10|2315.03|2306.33|2314.8|2306.1|2315.09|2306.39|2314.76|2306.06|23
1625603840000|2021-07-06 20:37:20|2314.92|2306.22|2315.76|2307.06|2315.8|2307.1|2314.91|2306.21|15
1625603850000|2021-07-06 20:37:30|2315.73|2307.03|2315.25|2306.55|2315.75|2307.05|2315.25|2306.55|25
1625603860000|2021-07-06 20:37:40|2315.34|2306.64|2315.64|2306.94|2315.64|2306.94|2315.25|2306.55|27
1625603870000|2021-07-06 20:37:50|2315.71|2307.01|2315.3|2306.6|2315.71|2307.01|2315.3|2306.6|19
1625603880000|2021-07-06 20:38:00|2315.31|2306.61|2314.35|2305.65|2315.51|2306.81|2314.35|2305.65|18
1625603890000|2021-07-06 20:38:10|2314.36|2305.66|2314.64|2305.94|2314.81|2306.11|2314.34|2305.64|32
1625603900000|2021-07-06 20:38:20|2314.66|2305.96|2314.81|2306.11|2315.17|2306.47|2314.64|2305.94|24
1625603910000|2021-07-06 20:38:30|2314.83|2306.13|2314.78|2306.08|2315.03|2306.33|2314.78|2306.08|25
1625603920000|2021-07-06 20:38:40|2314.77|2306.07|2314.54|2305.84|2314.8|2306.1|2314.5|2305.8|21
1625603930000|2021-07-06 20:38:50|2314.5|2305.8|2315.69|2306.99|2315.71|2307.01|2314.43|2305.73|31
1625603940000|2021-07-06 20:39:00|2315.66|2306.96|2314.66|2305.96|2315.81|2307.11|2314.52|2305.82|22
1625603950000|2021-07-06 20:39:10|2314.67|2305.97|2314.7|2306|2314.72|2306.02|2314.64|2305.94|11
1625603960000|2021-07-06 20:39:20|2314.72|2306.02|2314.63|2305.93|2314.72|2306.02|2314.63|2305.93|4
1625603970000|2021-07-06 20:39:30|2314.72|2306.02|2314.45|2305.75|2314.72|2306.02|2314.29|2305.59|18
1625603980000|2021-07-06 20:39:40|2314.46|2305.76|2313.43|2304.73|2314.66|2305.96|2313.42|2304.72|25
1625603990000|2021-07-06 20:39:50|2313.44|2304.74|2314.69|2305.99|2314.81|2306.11|2313.44|2304.74|23
1625604000000|2021-07-06 20:40:00|2314.7|2306|2313.68|2304.98|2314.82|2306.12|2313.52|2304.82|32
1625604010000|2021-07-06 20:40:10|2313.59|2304.89|2313.88|2305.18|2314.3|2305.6|2313.59|2304.89|29
1625604020000|2021-07-06 20:40:20|2313.68|2304.98|2314.32|2305.62|2314.32|2305.62|2313.67|2304.97|21
1625604030000|2021-07-06 20:40:30|2314.12|2305.42|2313.54|2304.84|2314.45|2305.75|2313.51|2304.81|25
1625604040000|2021-07-06 20:40:40|2313.65|2304.95|2313.78|2305.08|2313.91|2305.21|2313.65|2304.95|18
1625604050000|2021-07-06 20:40:50|2313.8|2305.1|2313.69|2304.99|2313.89|2305.19|2313.69|2304.99|9
1625604060000|2021-07-06 20:41:00|2313.79|2305.09|2314|2305.3|2314|2305.3|2313.58|2304.88|10
1625604070000|2021-07-06 20:41:10|2314.01|2305.31|2314.22|2305.52|2314.22|2305.52|2314.01|2305.31|31
1625604080000|2021-07-06 20:41:20|2314.34|2305.64|2315.39|2306.69|2315.39|2306.69|2313.94|2305.24|28
1625604090000|2021-07-06 20:41:30|2315.28|2306.58|2315.12|2306.42|2315.77|2307.07|2315.12|2306.42|31
1625604100000|2021-07-06 20:41:40|2315.33|2306.63|2315.2|2306.5|2315.38|2306.68|2315|2306.3|25
1625604110000|2021-07-06 20:41:50|2315.25|2306.55|2315.18|2306.48|2315.37|2306.67|2315.12|2306.42|22
1625604120000|2021-07-06 20:42:00|2315.2|2306.5|2315.18|2306.48|2315.37|2306.67|2315.03|2306.33|35
1625604130000|2021-07-06 20:42:10|2315.26|2306.56|2315.18|2306.48|2315.41|2306.71|2315.18|2306.48|28
1625604140000|2021-07-06 20:42:20|2315.22|2306.52|2314.32|2305.62|2315.22|2306.52|2313.83|2305.13|22
1625604150000|2021-07-06 20:42:30|2314.49|2305.79|2314.08|2305.38|2314.73|2306.03|2313.83|2305.13|30
1625604160000|2021-07-06 20:42:40|2314.17|2305.47|2314.28|2305.58|2314.46|2305.76|2314.17|2305.47|36
1625604170000|2021-07-06 20:42:50|2314.06|2305.36|2314.26|2305.56|2314.38|2305.68|2314.06|2305.36|29
1625604180000|2021-07-06 20:43:00|2314.31|2305.61|2314.43|2305.73|2314.43|2305.73|2314.3|2305.6|8
1625604190000|2021-07-06 20:43:10|2314.25|2305.55|2313.83|2305.13|2314.43|2305.73|2313.83|2305.13|16
1625604200000|2021-07-06 20:43:20|2313.77|2305.07|2312.14|2303.44|2313.85|2305.15|2311.96|2303.26|25
1625604210000|2021-07-06 20:43:30|2312.16|2303.46|2312.5|2303.8|2312.59|2303.89|2312.13|2303.43|24
1625604220000|2021-07-06 20:43:40|2312.46|2303.76|2312.47|2303.77|2312.53|2303.83|2312.43|2303.73|10
1625604230000|2021-07-06 20:43:50|2312.45|2303.75|2312.45|2303.75|2312.55|2303.85|2312.4|2303.7|19
1625604240000|2021-07-06 20:44:00|2312.47|2303.77|2312.05|2303.35|2312.54|2303.84|2311.98|2303.28|19
1625604250000|2021-07-06 20:44:10|2311.97|2303.27|2312.13|2303.43|2312.46|2303.76|2311.93|2303.23|24
1625604260000|2021-07-06 20:44:20|2312.09|2303.39|2311.39|2302.69|2312.15|2303.45|2311.38|2302.68|15
1625604270000|2021-07-06 20:44:30|2311.46|2302.76|2311.36|2302.66|2311.54|2302.84|2311.15|2302.45|21
1625604280000|2021-07-06 20:44:40|2311.42|2302.72|2312.32|2303.62|2312.49|2303.79|2311.42|2302.72|22
1625604290000|2021-07-06 20:44:50|2312.34|2303.64|2312.68|2303.98|2313.16|2304.46|2312.34|2303.64|25
1625604300000|2021-07-06 20:45:00|2312.5|2303.8|2311.48|2302.78|2312.5|2303.8|2311.48|2302.78|22
1625604310000|2021-07-06 20:45:10|2311.52|2302.82|2310.78|2302.08|2311.63|2302.93|2310.75|2302.05|23
1625604320000|2021-07-06 20:45:20|2310.6|2301.9|2310.06|2301.36|2310.6|2301.9|2309.39|2300.69|35
1625604330000|2021-07-06 20:45:30|2309.98|2301.28|2309.89|2301.19|2310.33|2301.63|2309.81|2301.11|31
1625604340000|2021-07-06 20:45:40|2309.88|2301.18|2309.85|2301.15|2310.2|2301.5|2309.73|2301.03|34
1625604350000|2021-07-06 20:45:50|2309.82|2301.12|2310.15|2301.45|2310.19|2301.49|2309.82|2301.12|27
1625604360000|2021-07-06 20:46:00|2310.18|2301.48|2309.75|2301.05|2310.45|2301.75|2309.75|2301.05|16
1625604370000|2021-07-06 20:46:10|2310.03|2301.33|2310.16|2301.46|2310.16|2301.46|2309.85|2301.15|11
1625604380000|2021-07-06 20:46:20|2310.21|2301.51|2310.57|2301.87|2310.57|2301.87|2310.21|2301.51|17
1625604390000|2021-07-06 20:46:30|2310.59|2301.89|2310.41|2301.71|2310.91|2302.21|2309.97|2301.27|20
1625604400000|2021-07-06 20:46:40|2310.43|2301.73|2310.3|2301.6|2310.44|2301.74|2310.27|2301.57|21
1625604410000|2021-07-06 20:46:50|2310.24|2301.54|2310.04|2301.34|2310.24|2301.54|2309.92|2301.22|19
1625604420000|2021-07-06 20:47:00|2310.07|2301.37|2310.01|2301.31|2310.1|2301.4|2309.85|2301.15|11
1625604430000|2021-07-06 20:47:10|2309.98|2301.28|2310.09|2301.39|2310.13|2301.43|2309.96|2301.26|19
1625604440000|2021-07-06 20:47:20|2310.05|2301.35|2311.33|2302.63|2311.33|2302.63|2309.74|2301.04|32
1625604450000|2021-07-06 20:47:30|2311.47|2302.77|2311.94|2303.24|2312.04|2303.34|2311.47|2302.77|32
1625604460000|2021-07-06 20:47:40|2311.92|2303.22|2313.07|2304.37|2313.08|2304.38|2311.72|2303.02|30
1625604470000|2021-07-06 20:47:50|2313.09|2304.39|2314.25|2305.55|2314.53|2305.83|2313.09|2304.39|33
1625604480000|2021-07-06 20:48:00|2314.29|2305.59|2315.19|2306.49|2315.19|2306.49|2314.16|2305.46|31
1625604490000|2021-07-06 20:48:10|2315.2|2306.5|2313.88|2305.18|2315.52|2306.82|2313.88|2305.18|32
1625604500000|2021-07-06 20:48:20|2313.87|2305.17|2314.13|2305.43|2314.41|2305.71|2313.31|2304.61|33
1625604510000|2021-07-06 20:48:30|2313.84|2305.14|2313.48|2304.78|2314.17|2305.47|2313.38|2304.68|28
1625604520000|2021-07-06 20:48:40|2313.47|2304.77|2313.05|2304.35|2313.5|2304.8|2313.04|2304.34|20
1625604530000|2021-07-06 20:48:50|2313.04|2304.34|2313.02|2304.32|2313.28|2304.58|2312.79|2304.09|22
1625604540000|2021-07-06 20:49:00|2313.05|2304.35|2312.68|2303.98|2313.12|2304.42|2312.61|2303.91|20
1625604550000|2021-07-06 20:49:10|2312.65|2303.95|2312.73|2304.03|2313.04|2304.34|2312.48|2303.78|32
1625604560000|2021-07-06 20:49:20|2312.66|2303.96|2312.58|2303.88|2312.7|2304|2312.22|2303.52|21
1625604570000|2021-07-06 20:49:30|2312.62|2303.92|2312.42|2303.72|2312.66|2303.96|2312.31|2303.61|32
1625604580000|2021-07-06 20:49:40|2312.45|2303.75|2312.27|2303.57|2312.65|2303.95|2312.22|2303.52|27
1625604590000|2021-07-06 20:49:50|2312.3|2303.6|2312.25|2303.55|2313.17|2304.47|2311.94|2303.24|32
1625604600000|2021-07-06 20:50:00|2312.31|2303.61|2311.2|2302.5|2312.72|2304.02|2311.2|2302.5|32
1625604610000|2021-07-06 20:50:10|2311.17|2302.47|2311.14|2302.44|2311.98|2303.28|2311.14|2302.44|20
1625604620000|2021-07-06 20:50:20|2311.17|2302.47|2308.38|2299.68|2312.15|2303.45|2308.38|2299.68|27
1625604630000|2021-07-06 20:50:30|2308.26|2299.56|2307.83|2299.13|2308.83|2300.13|2307.83|2299.13|29
1625604640000|2021-07-06 20:50:40|2307.89|2299.19|2304.85|2296.15|2307.89|2299.19|2304.74|2296.04|35
1625604650000|2021-07-06 20:50:50|2304.87|2296.17|2303.82|2295.12|2304.98|2296.28|2303.68|2294.98|32
1625604660000|2021-07-06 20:51:00|2303.81|2295.11|2306.23|2297.53|2306.33|2297.63|2303.66|2294.96|35
1625604670000|2021-07-06 20:51:10|2306.2|2297.5|2305.59|2296.89|2306.54|2297.84|2305.59|2296.89|31
1625604680000|2021-07-06 20:51:20|2305.61|2296.91|2306.75|2298.05|2306.75|2298.05|2305.55|2296.85|34
1625604690000|2021-07-06 20:51:30|2306.87|2298.17|2307.58|2298.88|2308.1|2299.4|2306.55|2297.85|34
1625604700000|2021-07-06 20:51:40|2307.49|2298.79|2308.79|2300.09|2309.28|2300.58|2307.38|2298.68|32
1625604710000|2021-07-06 20:51:50|2308.77|2300.07|2308.28|2299.58|2308.83|2300.13|2308.07|2299.37|31
1625604720000|2021-07-06 20:52:00|2308.05|2299.35|2307.38|2298.68|2308.05|2299.35|2307.31|2298.61|22
1625604730000|2021-07-06 20:52:10|2307.39|2298.69|2307.47|2298.77|2307.77|2299.07|2307.34|2298.64|12
1625604740000|2021-07-06 20:52:20|2307.55|2298.85|2308.83|2300.13|2308.9|2300.2|2307.48|2298.78|28
1625604750000|2021-07-06 20:52:30|2308.89|2300.19|2310.27|2301.57|2310.27|2301.57|2308.89|2300.19|27
1625604760000|2021-07-06 20:52:40|2309.97|2301.27|2309.87|2301.17|2310.21|2301.51|2309.87|2301.17|25
1625604770000|2021-07-06 20:52:50|2309.65|2300.95|2310.63|2301.93|2310.63|2301.93|2309.5|2300.8|28
1625604780000|2021-07-06 20:53:00|2310.73|2302.03|2310.39|2301.69|2310.75|2302.05|2310.32|2301.62|20
1625604790000|2021-07-06 20:53:10|2310.35|2301.65|2310.25|2301.55|2310.4|2301.7|2309.71|2301.01|22
1625604800000|2021-07-06 20:53:20|2310.23|2301.53|2311.62|2302.92|2311.62|2302.92|2310.21|2301.51|25
1625604810000|2021-07-06 20:53:30|2311.74|2303.04|2311.96|2303.26|2311.96|2303.26|2311.63|2302.93|20
1625604820000|2021-07-06 20:53:40|2311.86|2303.16|2312.05|2303.35|2312.05|2303.35|2311.66|2302.96|10
1625604830000|2021-07-06 20:53:50|2312.11|2303.41|2311.96|2303.26|2312.23|2303.53|2311.96|2303.26|9
1625604840000|2021-07-06 20:54:00|2311.97|2303.27|2312.4|2303.7|2312.4|2303.7|2311.96|2303.26|13
1625604850000|2021-07-06 20:54:10|2312.36|2303.66|2312.43|2303.73|2312.43|2303.73|2312.36|2303.66|10
1625604860000|2021-07-06 20:54:20|2312.38|2303.68|2313.14|2304.44|2313.14|2304.44|2312.31|2303.61|22
1625604870000|2021-07-06 20:54:30|2313.23|2304.53|2313.05|2304.35|2313.71|2305.01|2312.89|2304.19|30
1625604880000|2021-07-06 20:54:40|2313.09|2304.39|2313.5|2304.8|2314.02|2305.32|2313.09|2304.39|27
1625604890000|2021-07-06 20:54:50|2313.49|2304.79|2313.5|2304.8|2313.61|2304.91|2313.37|2304.67|24
1625604900000|2021-07-06 20:55:00|2313.47|2304.77|2313.12|2304.42|2313.59|2304.89|2313.03|2304.33|25
1625604910000|2021-07-06 20:55:10|2313.13|2304.43|2312.52|2303.82|2313.17|2304.47|2312.46|2303.76|22
1625604920000|2021-07-06 20:55:20|2312.45|2303.75|2312.56|2303.86|2312.66|2303.96|2312.31|2303.61|27
1625604930000|2021-07-06 20:55:30|2312.51|2303.81|2312.54|2303.84|2312.73|2304.03|2312.34|2303.64|26
1625604940000|2021-07-06 20:55:40|2312.52|2303.82|2311.23|2302.53|2312.74|2304.04|2311.22|2302.52|24
1625604950000|2021-07-06 20:55:50|2311.07|2302.37|2310.86|2302.16|2311.18|2302.48|2310.67|2301.97|20
1625604960000|2021-07-06 20:56:00|2310.88|2302.18|2311.05|2302.35|2311.28|2302.58|2310.88|2302.18|11
1625604970000|2021-07-06 20:56:10|2310.96|2302.26|2310.15|2301.45|2311.04|2302.34|2310|2301.3|18
1625604980000|2021-07-06 20:56:20|2310.35|2301.65|2310.13|2301.43|2310.53|2301.83|2310.13|2301.43|13
1625604990000|2021-07-06 20:56:30|2310.21|2301.51|2310.35|2301.65|2310.63|2301.93|2310.2|2301.5|17
1625605000000|2021-07-06 20:56:40|2310.42|2301.72|2309.95|2301.25|2310.64|2301.94|2309.95|2301.25|11
1625605010000|2021-07-06 20:56:50|2309.93|2301.23|2309.67|2300.97|2310.01|2301.31|2309.48|2300.78|23
1625605020000|2021-07-06 20:57:00|2309.49|2300.79|2310.52|2301.82|2310.71|2302.01|2309.49|2300.79|24
1625605030000|2021-07-06 20:57:10|2310.53|2301.83|2310.97|2302.27|2311.11|2302.41|2310.34|2301.64|20
1625605040000|2021-07-06 20:57:20|2310.98|2302.28|2310.9|2302.2|2311.01|2302.31|2310.87|2302.17|9
1625605050000|2021-07-06 20:57:30|2310.89|2302.19|2310.65|2301.95|2311.04|2302.34|2310.51|2301.81|27
1625605060000|2021-07-06 20:57:40|2310.64|2301.94|2310.59|2301.89|2310.64|2301.94|2310.47|2301.77|17
1625605070000|2021-07-06 20:57:50|2310.41|2301.71|2310.53|2301.83|2310.53|2301.83|2310.38|2301.68|12
1625605080000|2021-07-06 20:58:00|2310.55|2301.85|2310.57|2301.87|2310.62|2301.92|2310.55|2301.85|5
1625605090000|2021-07-06 20:58:10|2310.68|2301.98|2311.57|2302.87|2311.6|2302.9|2310.68|2301.98|19
1625605100000|2021-07-06 20:58:20|2311.55|2302.85|2310.69|2301.99|2311.55|2302.85|2310.66|2301.96|23
1625605110000|2021-07-06 20:58:30|2310.67|2301.97|2310.66|2301.96|2310.73|2302.03|2310.61|2301.91|18
1625605120000|2021-07-06 20:58:40|2310.64|2301.94|2310.79|2302.09|2310.84|2302.14|2310.64|2301.94|11
1625605130000|2021-07-06 20:58:50|2310.83|2302.13|2312.95|2304.25|2313.51|2304.81|2310.78|2302.08|22
1625605140000|2021-07-06 20:59:00|2313|2304.3|2314.05|2305.35|2314.05|2305.35|2312.74|2304.04|24
1625605150000|2021-07-06 20:59:10|2314.06|2305.36|2314.32|2305.62|2314.32|2305.62|2314.06|2305.36|8
1625605160000|2021-07-06 20:59:20|2314.24|2305.54|2313.84|2305.14|2314.5|2305.8|2313.84|2305.14|20
1625605170000|2021-07-06 20:59:30|2313.83|2305.13|2314.03|2305.33|2314.08|2305.38|2313.83|2305.13|13
1625605180000|2021-07-06 20:59:40|2314.04|2305.34|2314.16|2305.46|2314.22|2305.52|2314.03|2305.33|10
1625605190000|2021-07-06 20:59:50|2314.13|2305.43|2314.53|2305.83|2314.6|2305.9|2314.13|2305.43|8
1625605200000|2021-07-06 21:00:00|2314.56|2305.86|2313.08|2304.38|2314.56|2305.86|2312.7|2304|31
1625605210000|2021-07-06 21:00:10|2313.47|2304.77|2313.24|2304.54|2314.33|2305.63|2313.24|2304.54|32
1625605220000|2021-07-06 21:00:20|2313.25|2304.55|2311.43|2302.73|2313.43|2304.73|2311.39|2302.69|30
1625605230000|2021-07-06 21:00:30|2311.41|2302.71|2311.36|2302.66|2311.41|2302.71|2311.33|2302.63|11
1625605240000|2021-07-06 21:00:40|2311.24|2302.54|2310.79|2302.09|2311.24|2302.54|2310.77|2302.07|19
1625605250000|2021-07-06 21:00:50|2310.19|2301.49|2309.7|2301|2310.2|2301.5|2309.58|2300.88|22
1625605260000|2021-07-06 21:01:00|2309.73|2301.03|2309.49|2300.79|2309.74|2301.04|2309.49|2300.79|13
1625605270000|2021-07-06 21:01:10|2309.54|2300.84|2309.51|2300.81|2309.63|2300.93|2309.46|2300.76|21
1625605280000|2021-07-06 21:01:20|2309.52|2300.82|2309.45|2300.75|2309.53|2300.83|2309.44|2300.74|7
1625605290000|2021-07-06 21:01:30|2309.4|2300.7|2307.76|2299.06|2309.4|2300.7|2307.69|2298.99|24
1625605300000|2021-07-06 21:01:40|2307.72|2299.02|2307.77|2299.07|2308.53|2299.83|2307.57|2298.87|35
1625605310000|2021-07-06 21:01:50|2307.69|2298.99|2307.42|2298.72|2307.8|2299.1|2306.55|2297.85|32
1625605320000|2021-07-06 21:02:00|2306.76|2298.06|2305.81|2297.11|2306.76|2298.06|2305.5|2296.8|35
1625605330000|2021-07-06 21:02:10|2305.73|2297.03|2305.53|2296.83|2305.8|2297.1|2305.24|2296.54|23
1625605340000|2021-07-06 21:02:20|2305.51|2296.81|2305.2|2296.5|2305.92|2297.22|2305.04|2296.34|26
1625605350000|2021-07-06 21:02:30|2305.05|2296.35|2305.05|2296.35|2305.22|2296.52|2304.94|2296.24|33
1625605360000|2021-07-06 21:02:40|2305.09|2296.39|2304.98|2296.28|2305.1|2296.4|2304.98|2296.28|24
1625605370000|2021-07-06 21:02:50|2305.01|2296.31|2304.52|2295.82|2305.01|2296.31|2304.16|2295.46|26
1625605380000|2021-07-06 21:03:00|2304.71|2296.01|2304.86|2296.16|2305.04|2296.34|2304.5|2295.8|34
1625605390000|2021-07-06 21:03:10|2304.83|2296.13|2305.67|2296.97|2306.01|2297.31|2304.83|2296.13|31
1625605400000|2021-07-06 21:03:20|2305.49|2296.79|2305.3|2296.6|2305.49|2296.79|2305.25|2296.55|23
1625605410000|2021-07-06 21:03:30|2305.33|2296.63|2305.63|2296.93|2305.63|2296.93|2305.27|2296.57|19
1625605420000|2021-07-06 21:03:40|2305.64|2296.94|2305.35|2296.65|2305.7|2297|2305.31|2296.61|27
1625605430000|2021-07-06 21:03:50|2305.34|2296.64|2305.42|2296.72|2305.42|2296.72|2305.3|2296.6|22
1625605440000|2021-07-06 21:04:00|2305.38|2296.68|2305.86|2297.16|2305.89|2297.19|2305.38|2296.68|19
1625605450000|2021-07-06 21:04:10|2305.85|2297.15|2305.95|2297.25|2305.96|2297.26|2305.8|2297.1|17
1625605460000|2021-07-06 21:04:20|2305.94|2297.24|2306.37|2297.67|2306.37|2297.67|2305.83|2297.13|13
1625605470000|2021-07-06 21:04:30|2306.36|2297.66|2306.26|2297.56|2306.37|2297.67|2306.11|2297.41|16
1625605480000|2021-07-06 21:04:40|2306.25|2297.55|2304.74|2296.04|2306.25|2297.55|2304.74|2296.04|18
1625605490000|2021-07-06 21:04:50|2304.51|2295.81|2304.5|2295.8|2304.69|2295.99|2304.45|2295.75|23
1625605500000|2021-07-06 21:05:00|2304.59|2295.89|2304.63|2295.93|2304.72|2296.02|2304.53|2295.83|20
1625605510000|2021-07-06 21:05:10|2304.69|2295.99|2308.46|2299.76|2308.54|2299.84|2304.69|2295.99|37
1625605520000|2021-07-06 21:05:20|2308.45|2299.75|2307.2|2298.5|2309.1|2300.4|2307.2|2298.5|27
1625605530000|2021-07-06 21:05:30|2306.95|2298.25|2306.86|2298.16|2307.01|2298.31|2306.85|2298.15|17
1625605540000|2021-07-06 21:05:40|2306.87|2298.17|2307.14|2298.44|2307.16|2298.46|2306.87|2298.17|14
1625605550000|2021-07-06 21:05:50|2307.1|2298.4|2306.72|2298.02|2307.14|2298.44|2306.72|2298.02|13
1625605560000|2021-07-06 21:06:00|2306.55|2297.85|2307.02|2298.32|2307.12|2298.42|2306.55|2297.85|22
1625605570000|2021-07-06 21:06:10|2307.01|2298.31|2307.36|2298.66|2307.67|2298.97|2306.99|2298.29|16
1625605580000|2021-07-06 21:06:20|2307.34|2298.64|2307.42|2298.72|2307.48|2298.78|2307.34|2298.64|16
1625605590000|2021-07-06 21:06:30|2307.38|2298.68|2307.3|2298.6|2307.44|2298.74|2307.29|2298.59|14
1625605600000|2021-07-06 21:06:40|2307.11|2298.41|2307.13|2298.43|2307.2|2298.5|2307.11|2298.41|6
1625605610000|2021-07-06 21:06:50|2307.12|2298.42|2307.35|2298.65|2307.35|2298.65|2307.12|2298.42|5
1625605620000|2021-07-06 21:07:00|2307.34|2298.64|2306.87|2298.17|2307.34|2298.64|2306.8|2298.1|17
1625605630000|2021-07-06 21:07:10|2306.85|2298.15|2306.82|2298.12|2306.87|2298.17|2306.82|2298.12|8
1625605640000|2021-07-06 21:07:20|2306.76|2298.06|2304.7|2296|2306.76|2298.06|2304.7|2296|25
1625605650000|2021-07-06 21:07:30|2304.82|2296.12|2306.53|2297.83|2306.53|2297.83|2304.79|2296.09|29
1625605660000|2021-07-06 21:07:40|2306.55|2297.85|2306.1|2297.4|2306.55|2297.85|2306.1|2297.4|27
1625605670000|2021-07-06 21:07:50|2306.04|2297.34|2306.07|2297.37|2306.41|2297.71|2306.04|2297.34|27
1625605680000|2021-07-06 21:08:00|2306.09|2297.39|2306.78|2298.08|2306.79|2298.09|2306.09|2297.39|26
1625605690000|2021-07-06 21:08:10|2306.8|2298.1|2306.98|2298.28|2306.98|2298.28|2306.44|2297.74|21
1625605700000|2021-07-06 21:08:20|2307|2298.3|2307.65|2298.95|2307.71|2299.01|2307|2298.3|22
1625605710000|2021-07-06 21:08:30|2307.63|2298.93|2308.21|2299.51|2308.21|2299.51|2307.57|2298.87|15
1625605720000|2021-07-06 21:08:40|2308.23|2299.53|2308.11|2299.41|2308.33|2299.63|2308.08|2299.38|19
1625605730000|2021-07-06 21:08:50|2308.06|2299.36|2308.12|2299.42|2308.13|2299.43|2307.95|2299.25|22
1625605740000|2021-07-06 21:09:00|2308.14|2299.44|2309.68|2300.98|2309.68|2300.98|2308.12|2299.42|17
1625605750000|2021-07-06 21:09:10|2309.63|2300.93|2310.05|2301.35|2310.06|2301.36|2309.63|2300.93|14
1625605760000|2021-07-06 21:09:20|2310.06|2301.36|2311.22|2302.52|2311.24|2302.54|2310.03|2301.33|30
1625605770000|2021-07-06 21:09:30|2311.18|2302.48|2310.46|2301.76|2311.27|2302.57|2310.42|2301.72|19
1625605780000|2021-07-06 21:09:40|2310.27|2301.57|2310.17|2301.47|2310.27|2301.57|2310.17|2301.47|17
1625605790000|2021-07-06 21:09:50|2309.78|2301.08|2308.64|2299.94|2309.78|2301.08|2308.43|2299.73|31
1625605800000|2021-07-06 21:10:00|2308.6|2299.9|2307.87|2299.17|2308.6|2299.9|2307.81|2299.11|27
1625605810000|2021-07-06 21:10:10|2307.94|2299.24|2306.55|2297.85|2307.94|2299.24|2306.41|2297.71|37
1625605820000|2021-07-06 21:10:20|2306.56|2297.86|2307.01|2298.31|2307.1|2298.4|2306.45|2297.75|32
1625605830000|2021-07-06 21:10:30|2307.05|2298.35|2307.06|2298.36|2307.13|2298.43|2307.02|2298.32|32
1625605840000|2021-07-06 21:10:40|2306.92|2298.22|2304.96|2296.26|2306.92|2298.22|2304.94|2296.24|33
1625605850000|2021-07-06 21:10:50|2304.97|2296.27|2306.51|2297.81|2306.61|2297.91|2304.91|2296.21|32
1625605860000|2021-07-06 21:11:00|2306.49|2297.79|2305.6|2296.9|2306.94|2298.24|2305.6|2296.9|25
1625605870000|2021-07-06 21:11:10|2305.61|2296.91|2305.47|2296.77|2305.67|2296.97|2305.46|2296.76|32
1625605880000|2021-07-06 21:11:20|2305.48|2296.78|2305.53|2296.83|2305.62|2296.92|2305.48|2296.78|20
1625605890000|2021-07-06 21:11:30|2305.47|2296.77|2306.35|2297.65|2306.44|2297.74|2305.42|2296.72|30
1625605900000|2021-07-06 21:11:40|2306.36|2297.66|2306.63|2297.93|2306.68|2297.98|2306.36|2297.66|20
1625605910000|2021-07-06 21:11:50|2306.64|2297.94|2306.55|2297.85|2306.67|2297.97|2306.51|2297.81|21
1625605920000|2021-07-06 21:12:00|2306.51|2297.81|2306.74|2298.04|2306.78|2298.08|2306.5|2297.8|23
1625605930000|2021-07-06 21:12:10|2306.71|2298.01|2305.7|2297|2306.75|2298.05|2305.67|2296.97|24
1625605940000|2021-07-06 21:12:20|2305.69|2296.99|2304.84|2296.14|2305.69|2296.99|2304.65|2295.95|24
1625605950000|2021-07-06 21:12:30|2304.86|2296.16|2305.03|2296.33|2305.03|2296.33|2304.74|2296.04|24
1625605960000|2021-07-06 21:12:40|2305.05|2296.35|2304.92|2296.22|2305.13|2296.43|2304.78|2296.08|12
1625605970000|2021-07-06 21:12:50|2305.08|2296.38|2301.27|2292.57|2305.08|2296.38|2300.39|2291.69|34
1625605980000|2021-07-06 21:13:00|2301.25|2292.55|2301.64|2292.94|2301.68|2292.98|2300.64|2291.94|32
1625605990000|2021-07-06 21:13:10|2301.57|2292.87|2301.51|2292.81|2301.89|2293.19|2301.35|2292.65|34
1625606000000|2021-07-06 21:13:20|2301.46|2292.76|2301.75|2293.05|2301.82|2293.12|2301.39|2292.69|24
1625606010000|2021-07-06 21:13:30|2301.48|2292.78|2299|2290.3|2301.57|2292.87|2299|2290.3|24
1625606020000|2021-07-06 21:13:40|2299.01|2290.31|2299.25|2290.55|2299.63|2290.93|2298.97|2290.27|35
1625606030000|2021-07-06 21:13:50|2299.32|2290.62|2297.21|2288.51|2299.67|2290.97|2296.59|2287.89|30
1625606040000|2021-07-06 21:14:00|2297.45|2288.75|2299.91|2291.21|2299.97|2291.27|2297.38|2288.68|33
1625606050000|2021-07-06 21:14:10|2299.97|2291.27|2299.95|2291.25|2299.99|2291.29|2299.15|2290.45|28
1625606060000|2021-07-06 21:14:20|2299.52|2290.82|2300.7|2292|2300.7|2292|2299.52|2290.82|25
1625606070000|2021-07-06 21:14:30|2300.66|2291.96|2300.89|2292.19|2301.32|2292.62|2300.66|2291.96|28
1625606080000|2021-07-06 21:14:40|2300.98|2292.28|2300.57|2291.87|2300.98|2292.28|2300.57|2291.87|16
1625606090000|2021-07-06 21:14:50|2300.64|2291.94|2302.19|2293.49|2303.38|2294.68|2300.6|2291.9|27
1625606100000|2021-07-06 21:15:00|2303.32|2294.62|2300.74|2292.04|2304.06|2295.36|2300.74|2292.04|18
1625606110000|2021-07-06 21:15:10|2301.9|2293.2|2300.74|2292.04|2303.76|2295.06|2300.74|2292.04|16
1625606120000|2021-07-06 21:15:20|2302.02|2293.32|2307.41|2298.71|2307.41|2298.71|2302.02|2293.32|17
1625606130000|2021-07-06 21:15:30|2307.43|2298.73|2307.48|2298.78|2307.56|2298.86|2307.43|2298.73|5
1625606140000|2021-07-06 21:15:40|2307.57|2298.87|2307.57|2298.87|2307.57|2298.87|2307.57|2298.87|1
1625606150000|2021-07-06 21:15:50|2307.93|2299.23|2309.12|2300.42|2309.23|2300.53|2307.93|2299.23|15
1625606160000|2021-07-06 21:16:00|2309.04|2300.34|2309.34|2300.64|2309.36|2300.66|2308.82|2300.12|35
1625606170000|2021-07-06 21:16:10|2309.33|2300.63|2309.17|2300.47|2309.34|2300.64|2308.97|2300.27|27
1625606180000|2021-07-06 21:16:20|2309.16|2300.46|2309.47|2300.77|2309.49|2300.79|2309.16|2300.46|26
1625606190000|2021-07-06 21:16:30|2309.48|2300.78|2308.27|2299.57|2309.51|2300.81|2308.27|2299.57|15
1625606200000|2021-07-06 21:16:40|2308.25|2299.55|2307.77|2299.07|2308.25|2299.55|2307.7|2299|24
1625606210000|2021-07-06 21:16:50|2307.75|2299.05|2306.42|2297.72|2307.75|2299.05|2306.42|2297.72|31
1625606220000|2021-07-06 21:17:00|2306.36|2297.66|2306.13|2297.43|2306.44|2297.74|2305.66|2296.96|23
1625606230000|2021-07-06 21:17:10|2306.14|2297.44|2304.55|2295.85|2306.25|2297.55|2304.55|2295.85|31
1625606240000|2021-07-06 21:17:20|2304.33|2295.63|2304.21|2295.51|2304.37|2295.67|2304.21|2295.51|31
1625606250000|2021-07-06 21:17:30|2304.28|2295.58|2303.71|2295.01|2304.59|2295.89|2303.49|2294.79|29
1625606260000|2021-07-06 21:17:40|2303.74|2295.04|2304.36|2295.66|2304.52|2295.82|2303.65|2294.95|27
1625606270000|2021-07-06 21:17:50|2304.19|2295.49|2302.3|2293.6|2304.19|2295.49|2301.87|2293.17|25
1625606280000|2021-07-06 21:18:00|2302.32|2293.62|2303.14|2294.44|2303.16|2294.46|2302.31|2293.61|33
1625606290000|2021-07-06 21:18:10|2303.19|2294.49|2304.16|2295.46|2304.17|2295.47|2303.14|2294.44|29
1625606300000|2021-07-06 21:18:20|2304.17|2295.47|2303.51|2294.81|2304.17|2295.47|2303.26|2294.56|25
1625606310000|2021-07-06 21:18:30|2303.56|2294.86|2303.73|2295.03|2303.75|2295.05|2303.46|2294.76|19
1625606320000|2021-07-06 21:18:40|2303.72|2295.02|2303.73|2295.03|2303.75|2295.05|2303.7|2295|7
1625606330000|2021-07-06 21:18:50|2303.71|2295.01|2303.86|2295.16|2303.86|2295.16|2303.41|2294.71|18
1625606340000|2021-07-06 21:19:00|2303.73|2295.03|2303.92|2295.22|2303.92|2295.22|2303.63|2294.93|15
1625606350000|2021-07-06 21:19:10|2304|2295.3|2304.13|2295.43|2304.13|2295.43|2304|2295.3|11
1625606360000|2021-07-06 21:19:20|2304.14|2295.44|2304.57|2295.87|2304.6|2295.9|2304.08|2295.38|17
1625606370000|2021-07-06 21:19:30|2304.61|2295.91|2304.73|2296.03|2304.79|2296.09|2304.57|2295.87|18
1625606380000|2021-07-06 21:19:40|2304.67|2295.97|2304.74|2296.04|2304.76|2296.06|2304.65|2295.95|15
1625606390000|2021-07-06 21:19:50|2304.73|2296.03|2306.33|2297.63|2306.33|2297.63|2304.72|2296.02|25
1625606400000|2021-07-06 21:20:00|2306.34|2297.64|2304.78|2296.08|2306.55|2297.85|2304.78|2296.08|30
1625606410000|2021-07-06 21:20:10|2304.79|2296.09|2304.87|2296.17|2304.88|2296.18|2304.79|2296.09|5
1625606420000|2021-07-06 21:20:20|2304.93|2296.23|2304.67|2295.97|2304.93|2296.23|2304.54|2295.84|19
1625606430000|2021-07-06 21:20:30|2304.6|2295.9|2304.6|2295.9|2304.68|2295.98|2304.15|2295.45|21
1625606440000|2021-07-06 21:20:40|2304.56|2295.86|2304.97|2296.27|2304.97|2296.27|2304.53|2295.83|20
1625606450000|2021-07-06 21:20:50|2304.88|2296.18|2304.67|2295.97|2304.89|2296.19|2304.66|2295.96|13
1625606460000|2021-07-06 21:21:00|2304.66|2295.96|2305.24|2296.54|2305.39|2296.69|2304.56|2295.86|23
1625606470000|2021-07-06 21:21:10|2305.28|2296.58|2305.36|2296.66|2305.42|2296.72|2305.28|2296.58|20
1625606480000|2021-07-06 21:21:20|2305.33|2296.63|2305.24|2296.54|2305.37|2296.67|2305.22|2296.52|22
1625606490000|2021-07-06 21:21:30|2305.3|2296.6|2305.23|2296.53|2305.33|2296.63|2305.21|2296.51|14
1625606500000|2021-07-06 21:21:40|2305.22|2296.52|2305.35|2296.65|2305.37|2296.67|2305.22|2296.52|14
1625606510000|2021-07-06 21:21:50|2305.34|2296.64|2306.18|2297.48|2306.18|2297.48|2305.34|2296.64|24
1625606520000|2021-07-06 21:22:00|2306.16|2297.46|2306.92|2298.22|2306.92|2298.22|2306.09|2297.39|21
1625606530000|2021-07-06 21:22:10|2306.93|2298.23|2307.76|2299.06|2307.8|2299.1|2306.79|2298.09|23
1625606540000|2021-07-06 21:22:20|2307.77|2299.07|2308|2299.3|2308.07|2299.37|2307.77|2299.07|27
1625606550000|2021-07-06 21:22:30|2307.98|2299.28|2308.68|2299.98|2308.82|2300.12|2307.97|2299.27|30
1625606560000|2021-07-06 21:22:40|2308.61|2299.91|2307.97|2299.27|2308.76|2300.06|2307.94|2299.24|21
1625606570000|2021-07-06 21:22:50|2307.95|2299.25|2307.49|2298.79|2307.95|2299.25|2307.38|2298.68|22
1625606580000|2021-07-06 21:23:00|2307.48|2298.78|2307.37|2298.67|2307.54|2298.84|2307.05|2298.35|26
1625606590000|2021-07-06 21:23:10|2307.28|2298.58|2307.46|2298.76|2307.69|2298.99|2307.28|2298.58|28
1625606600000|2021-07-06 21:23:20|2307.48|2298.78|2308.8|2300.1|2308.89|2300.19|2307.4|2298.7|24
1625606610000|2021-07-06 21:23:30|2308.83|2300.13|2308.64|2299.94|2308.87|2300.17|2308.6|2299.9|19
1625606620000|2021-07-06 21:23:40|2308.63|2299.93|2306.78|2298.08|2308.67|2299.97|2306.74|2298.04|22
1625606630000|2021-07-06 21:23:50|2306.74|2298.04|2307.58|2298.88|2307.61|2298.91|2306.74|2298.04|16
1625606640000|2021-07-06 21:24:00|2307.57|2298.87|2307.65|2298.95|2307.76|2299.06|2307.57|2298.87|16
1625606650000|2021-07-06 21:24:10|2307.7|2299|2307.76|2299.06|2307.76|2299.06|2307.65|2298.95|14
1625606660000|2021-07-06 21:24:20|2307.75|2299.05|2309.49|2300.79|2310.41|2301.71|2307.73|2299.03|27
1625606670000|2021-07-06 21:24:30|2309.51|2300.81|2309.87|2301.17|2309.87|2301.17|2309.48|2300.78|27
1625606680000|2021-07-06 21:24:40|2309.84|2301.14|2309.9|2301.2|2309.9|2301.2|2309.79|2301.09|25
1625606690000|2021-07-06 21:24:50|2309.91|2301.21|2311.63|2302.93|2311.63|2302.93|2309.91|2301.21|30
1625606700000|2021-07-06 21:25:00|2311.72|2303.02|2310.41|2301.71|2311.74|2303.04|2310.41|2301.71|28
1625606710000|2021-07-06 21:25:10|2310.44|2301.74|2310.4|2301.7|2310.58|2301.88|2310.37|2301.67|23
1625606720000|2021-07-06 21:25:20|2310.38|2301.68|2310.36|2301.66|2310.5|2301.8|2310.19|2301.49|25
1625606730000|2021-07-06 21:25:30|2310.33|2301.63|2310.58|2301.88|2310.58|2301.88|2310.23|2301.53|27
1625606740000|2021-07-06 21:25:40|2310.56|2301.86|2311.36|2302.66|2311.47|2302.77|2310.45|2301.75|31
1625606750000|2021-07-06 21:25:50|2311.34|2302.64|2310.79|2302.09|2311.38|2302.68|2310.76|2302.06|28
1625606760000|2021-07-06 21:26:00|2310.8|2302.1|2310.84|2302.14|2310.93|2302.23|2310.63|2301.93|28
1625606770000|2021-07-06 21:26:10|2310.83|2302.13|2310.71|2302.01|2310.85|2302.15|2310.69|2301.99|17
1625606780000|2021-07-06 21:26:20|2310.65|2301.95|2310.67|2301.97|2310.72|2302.02|2310.5|2301.8|30
1625606790000|2021-07-06 21:26:30|2310.66|2301.96|2310.64|2301.94|2310.75|2302.05|2310.45|2301.75|24
1625606800000|2021-07-06 21:26:40|2310.63|2301.93|2309.79|2301.09|2310.71|2302.01|2309.79|2301.09|26
1625606810000|2021-07-06 21:26:50|2309.77|2301.07|2309.2|2300.5|2309.77|2301.07|2309.16|2300.46|25
1625606820000|2021-07-06 21:27:00|2309.39|2300.69|2308.59|2299.89|2309.39|2300.69|2308.58|2299.88|25
1625606830000|2021-07-06 21:27:10|2308.56|2299.86|2308.57|2299.87|2308.64|2299.94|2308.52|2299.82|24
1625606840000|2021-07-06 21:27:20|2308.48|2299.78|2307.98|2299.28|2308.48|2299.78|2307.88|2299.18|15
1625606850000|2021-07-06 21:27:30|2307.85|2299.15|2306.92|2298.22|2308.01|2299.31|2306.92|2298.22|19
1625606860000|2021-07-06 21:27:40|2306.93|2298.23|2306.83|2298.13|2306.93|2298.23|2306.83|2298.13|23
1625606870000|2021-07-06 21:27:50|2306.82|2298.12|2305.88|2297.18|2306.97|2298.27|2305.88|2297.18|18
1625606880000|2021-07-06 21:28:00|2305.82|2297.12|2305.84|2297.14|2305.9|2297.2|2305.66|2296.96|21
1625606890000|2021-07-06 21:28:10|2305.73|2297.03|2306.47|2297.77|2306.55|2297.85|2305.7|2297|26
1625606900000|2021-07-06 21:28:20|2306.48|2297.78|2306.34|2297.64|2306.48|2297.78|2306.28|2297.58|23
1625606910000|2021-07-06 21:28:30|2306.35|2297.65|2306.17|2297.47|2306.47|2297.77|2306.11|2297.41|21
1625606920000|2021-07-06 21:28:40|2306.19|2297.49|2305.46|2296.76|2306.19|2297.49|2305.44|2296.74|24
1625606930000|2021-07-06 21:28:50|2305.45|2296.75|2305.34|2296.64|2305.47|2296.77|2305.34|2296.64|22
1625606940000|2021-07-06 21:29:00|2305.32|2296.62|2305.14|2296.44|2305.33|2296.63|2305.05|2296.35|20
1625606950000|2021-07-06 21:29:10|2305.13|2296.43|2304.07|2295.37|2305.3|2296.6|2304.07|2295.37|23
1625606960000|2021-07-06 21:29:20|2304.16|2295.46|2303.41|2294.71|2304.6|2295.9|2303.41|2294.71|27
1625606970000|2021-07-06 21:29:30|2303.7|2295|2303.11|2294.41|2303.7|2295|2303.05|2294.35|20
1625606980000|2021-07-06 21:29:40|2303.12|2294.42|2304.04|2295.34|2304.04|2295.34|2303.12|2294.42|28
1625606990000|2021-07-06 21:29:50|2304.09|2295.39|2304.41|2295.71|2304.41|2295.71|2303.68|2294.98|27
1625607000000|2021-07-06 21:30:00|2304.39|2295.69|2303.26|2294.56|2304.42|2295.72|2303.21|2294.51|22
1625607010000|2021-07-06 21:30:10|2303.14|2294.44|2303.26|2294.56|2303.26|2294.56|2303.14|2294.44|2
1625607020000|2021-07-06 21:30:20|2303.41|2294.71|2303.22|2294.52|2303.57|2294.87|2302.93|2294.23|10
1625607030000|2021-07-06 21:30:30|2303.2|2294.5|2302.83|2294.13|2303.25|2294.55|2302.73|2294.03|17
1625607040000|2021-07-06 21:30:40|2302.82|2294.12|2303.1|2294.4|2303.2|2294.5|2302.82|2294.12|16
1625607050000|2021-07-06 21:30:50|2303.2|2294.5|2303.11|2294.41|2303.2|2294.5|2302.92|2294.22|17
1625607060000|2021-07-06 21:31:00|2303.2|2294.5|2303.43|2294.73|2303.71|2295.01|2302.77|2294.07|35
1625607070000|2021-07-06 21:31:10|2303.21|2294.51|2303.06|2294.36|2303.24|2294.54|2302.76|2294.06|25
1625607080000|2021-07-06 21:31:20|2303.11|2294.41|2303.27|2294.57|2303.32|2294.62|2302.78|2294.08|30
1625607090000|2021-07-06 21:31:30|2303.24|2294.54|2302.87|2294.17|2303.27|2294.57|2302.82|2294.12|21
1625607100000|2021-07-06 21:31:40|2303.12|2294.42|2302.67|2293.97|2303.12|2294.42|2302.67|2293.97|19
1625607110000|2021-07-06 21:31:50|2302.66|2293.96|2302.74|2294.04|2302.74|2294.04|2302.59|2293.89|24
1625607120000|2021-07-06 21:32:00|2302.72|2294.02|2302.78|2294.08|2302.92|2294.22|2302.41|2293.71|25
1625607130000|2021-07-06 21:32:10|2302.72|2294.02|2302.6|2293.9|2302.89|2294.19|2302.6|2293.9|26
1625607140000|2021-07-06 21:32:20|2302.62|2293.92|2302.67|2293.97|2302.67|2293.97|2302.57|2293.87|16
1625607150000|2021-07-06 21:32:30|2302.6|2293.9|2302.75|2294.05|2302.78|2294.08|2302.53|2293.83|21
1625607160000|2021-07-06 21:32:40|2302.8|2294.1|2302.72|2294.02|2302.8|2294.1|2302.51|2293.81|19
1625607170000|2021-07-06 21:32:50|2302.62|2293.92|2302.57|2293.87|2302.8|2294.1|2302.55|2293.85|18
1625607180000|2021-07-06 21:33:00|2302.58|2293.88|2302.59|2293.89|2302.59|2293.89|2302.58|2293.88|2
1625607190000|2021-07-06 21:33:10|2302.6|2293.9|2303.79|2295.09|2303.79|2295.09|2302.6|2293.9|30
1625607200000|2021-07-06 21:33:20|2303.81|2295.11|2303.9|2295.2|2303.95|2295.25|2303.8|2295.1|16
1625607210000|2021-07-06 21:33:30|2304|2295.3|2303.93|2295.23|2304.06|2295.36|2303.88|2295.18|24
1625607220000|2021-07-06 21:33:40|2303.92|2295.22|2303.92|2295.22|2304.03|2295.33|2303.92|2295.22|4
1625607230000|2021-07-06 21:33:50|2303.99|2295.29|2304.02|2295.32|2304.08|2295.38|2303.99|2295.29|8
1625607240000|2021-07-06 21:34:00|2304|2295.3|2304.11|2295.41|2304.15|2295.45|2303.99|2295.29|17
1625607250000|2021-07-06 21:34:10|2304.12|2295.42|2304.13|2295.43|2304.16|2295.46|2304.1|2295.4|10
1625607260000|2021-07-06 21:34:20|2304.18|2295.48|2304.2|2295.5|2304.21|2295.51|2304.18|2295.48|15
1625607270000|2021-07-06 21:34:30|2304.19|2295.49|2303.9|2295.2|2304.22|2295.52|2303.86|2295.16|21
1625607280000|2021-07-06 21:34:40|2303.78|2295.08|2303.77|2295.07|2303.93|2295.23|2303.68|2294.98|19
1625607290000|2021-07-06 21:34:50|2303.76|2295.06|2303.14|2294.44|2303.77|2295.07|2303|2294.3|25
1625607300000|2021-07-06 21:35:00|2303.11|2294.41|2303.11|2294.41|2303.21|2294.51|2303.05|2294.35|21
1625607310000|2021-07-06 21:35:10|2303.1|2294.4|2302.99|2294.29|2303.11|2294.41|2302.95|2294.25|19
1625607320000|2021-07-06 21:35:20|2302.98|2294.28|2302.68|2293.98|2303|2294.3|2302.61|2293.91|21
1625607330000|2021-07-06 21:35:30|2302.65|2293.95|2302.77|2294.07|2302.78|2294.08|2302.64|2293.94|21
1625607340000|2021-07-06 21:35:40|2302.74|2294.04|2302.68|2293.98|2302.76|2294.06|2302.63|2293.93|11
1625607350000|2021-07-06 21:35:50|2302.67|2293.97|2302.6|2293.9|2302.68|2293.98|2302.6|2293.9|9
1625607360000|2021-07-06 21:36:00|2302.61|2293.91|2302.6|2293.9|2302.61|2293.91|2302.46|2293.76|5
1625607370000|2021-07-06 21:36:10|2302.55|2293.85|2302.4|2293.7|2302.55|2293.85|2302.22|2293.52|6
1625607380000|2021-07-06 21:36:20|2302.5|2293.8|2302.44|2293.74|2302.5|2293.8|2302.34|2293.64|6
1625607390000|2021-07-06 21:36:30|2302.15|2293.45|2302.43|2293.73|2302.55|2293.85|2302|2293.3|15
1625607400000|2021-07-06 21:36:40|2302.41|2293.71|2302.16|2293.46|2302.41|2293.71|2302.11|2293.41|18
1625607410000|2021-07-06 21:36:50|2302.08|2293.38|2301.98|2293.28|2302.1|2293.4|2301.93|2293.23|22
1625607420000|2021-07-06 21:37:00|2301.97|2293.27|2301.95|2293.25|2301.99|2293.29|2301.91|2293.21|25
1625607430000|2021-07-06 21:37:10|2301.99|2293.29|2301.99|2293.29|2302.04|2293.34|2301.98|2293.28|15
1625607440000|2021-07-06 21:37:20|2302|2293.3|2302.08|2293.38|2302.1|2293.4|2301.97|2293.27|24
1625607450000|2021-07-06 21:37:30|2302.07|2293.37|2302.17|2293.47|2302.25|2293.55|2302.06|2293.36|22
1625607460000|2021-07-06 21:37:40|2302.15|2293.45|2302.28|2293.58|2302.34|2293.64|2302.1|2293.4|17
1625607470000|2021-07-06 21:37:50|2302.34|2293.64|2302.27|2293.57|2302.34|2293.64|2302.22|2293.52|19
1625607480000|2021-07-06 21:38:00|2302.22|2293.52|2302.55|2293.85|2302.61|2293.91|2302.22|2293.52|25
1625607490000|2021-07-06 21:38:10|2302.54|2293.84|2302.61|2293.91|2302.66|2293.96|2302.53|2293.83|11
1625607500000|2021-07-06 21:38:20|2302.62|2293.92|2302.8|2294.1|2302.89|2294.19|2302.62|2293.92|22
1625607510000|2021-07-06 21:38:30|2302.79|2294.09|2303.07|2294.37|2303.07|2294.37|2302.76|2294.06|19
1625607520000|2021-07-06 21:38:40|2303.22|2294.52|2303.25|2294.55|2303.29|2294.59|2303.09|2294.39|19
1625607530000|2021-07-06 21:38:50|2303.23|2294.53|2303.27|2294.57|2303.27|2294.57|2303.22|2294.52|25
1625607540000|2021-07-06 21:39:00|2303.26|2294.56|2303.44|2294.74|2303.5|2294.8|2303.21|2294.51|25
1625607550000|2021-07-06 21:39:10|2303.36|2294.66|2303.43|2294.73|2303.49|2294.79|2303.22|2294.52|35
1625607560000|2021-07-06 21:39:20|2303.44|2294.74|2303.31|2294.61|2303.47|2294.77|2303.17|2294.47|25
1625607570000|2021-07-06 21:39:30|2303.13|2294.43|2303.22|2294.52|2303.3|2294.6|2303.12|2294.42|15
1625607580000|2021-07-06 21:39:40|2303.2|2294.5|2303.28|2294.58|2303.47|2294.77|2303.17|2294.47|14
1625607590000|2021-07-06 21:39:50|2303.29|2294.59|2303.76|2295.06|2303.76|2295.06|2303.29|2294.59|15
1625607600000|2021-07-06 21:40:00|2303.8|2295.1|2303.52|2294.82|2303.8|2295.1|2303.31|2294.61|25
1625607610000|2021-07-06 21:40:10|2303.55|2294.85|2303.69|2294.99|2303.69|2294.99|2303.36|2294.66|28
1625607620000|2021-07-06 21:40:20|2303.8|2295.1|2304.77|2296.07|2304.77|2296.07|2303.8|2295.1|24
1625607630000|2021-07-06 21:40:30|2304.76|2296.06|2304.69|2295.99|2304.83|2296.13|2304.58|2295.88|31
1625607640000|2021-07-06 21:40:40|2304.71|2296.01|2304.69|2295.99|2304.74|2296.04|2304.43|2295.73|33
1625607650000|2021-07-06 21:40:50|2304.75|2296.05|2305.12|2296.42|2305.24|2296.54|2304.71|2296.01|23
1625607660000|2021-07-06 21:41:00|2305.14|2296.44|2305.41|2296.71|2305.41|2296.71|2305.12|2296.42|24
1625607670000|2021-07-06 21:41:10|2305.42|2296.72|2305.77|2297.07|2305.77|2297.07|2305.38|2296.68|22
1625607680000|2021-07-06 21:41:20|2305.88|2297.18|2306.94|2298.24|2306.94|2298.24|2305.88|2297.18|22
1625607690000|2021-07-06 21:41:30|2306.98|2298.28|2306.86|2298.16|2307.38|2298.68|2306.86|2298.16|28
1625607700000|2021-07-06 21:41:40|2306.87|2298.17|2307.05|2298.35|2307.14|2298.44|2306.87|2298.17|21
1625607710000|2021-07-06 21:41:50|2307.04|2298.34|2306.85|2298.15|2307.1|2298.4|2306.65|2297.95|29
1625607720000|2021-07-06 21:42:00|2306.93|2298.23|2306.81|2298.11|2306.93|2298.23|2306.8|2298.1|14
1625607730000|2021-07-06 21:42:10|2306.8|2298.1|2306.86|2298.16|2306.87|2298.17|2306.72|2298.02|20
1625607740000|2021-07-06 21:42:20|2306.87|2298.17|2306.82|2298.12|2306.88|2298.18|2306.74|2298.04|24
1625607750000|2021-07-06 21:42:30|2306.85|2298.15|2306.73|2298.03|2306.87|2298.17|2306.7|2298|16
1625607760000|2021-07-06 21:42:40|2306.72|2298.02|2306.69|2297.99|2306.84|2298.14|2306.65|2297.95|21
1625607770000|2021-07-06 21:42:50|2306.71|2298.01|2306.73|2298.03|2306.73|2298.03|2306.63|2297.93|11
1625607780000|2021-07-06 21:43:00|2306.77|2298.07|2306.06|2297.36|2306.79|2298.09|2306.06|2297.36|24
1625607790000|2021-07-06 21:43:10|2305.93|2297.23|2305.89|2297.19|2306.21|2297.51|2305.84|2297.14|17
1625607800000|2021-07-06 21:43:20|2305.86|2297.16|2305.68|2296.98|2305.86|2297.16|2305.68|2296.98|11
1625607810000|2021-07-06 21:43:30|2305.75|2297.05|2306.64|2297.94|2306.79|2298.09|2305.75|2297.05|15
1625607820000|2021-07-06 21:43:40|2306.46|2297.76|2306.34|2297.64|2306.64|2297.94|2306.34|2297.64|23
1625607830000|2021-07-06 21:43:50|2306.35|2297.65|2305.53|2296.83|2306.35|2297.65|2305.46|2296.76|23
1625607840000|2021-07-06 21:44:00|2305.54|2296.84|2305.51|2296.81|2305.89|2297.19|2305.45|2296.75|24
1625607850000|2021-07-06 21:44:10|2305.37|2296.67|2304.3|2295.6|2306.5|2297.8|2304.3|2295.6|37
1625607860000|2021-07-06 21:44:20|2304.4|2295.7|2304.25|2295.55|2304.4|2295.7|2304.15|2295.45|18
1625607870000|2021-07-06 21:44:30|2304.26|2295.56|2304.23|2295.53|2304.9|2296.2|2304.23|2295.53|16
1625607880000|2021-07-06 21:44:40|2304.21|2295.51|2304.16|2295.46|2304.23|2295.53|2304.1|2295.4|14
1625607890000|2021-07-06 21:44:50|2303.61|2294.91|2304.21|2295.51|2304.31|2295.61|2303.56|2294.86|26
1625607900000|2021-07-06 21:45:00|2304.17|2295.47|2303.97|2295.27|2304.17|2295.47|2303.92|2295.22|16
1625607910000|2021-07-06 21:45:10|2303.92|2295.22|2302.73|2294.03|2303.99|2295.29|2302.73|2294.03|17
1625607920000|2021-07-06 21:45:20|2302.67|2293.97|2302.34|2293.64|2302.71|2294.01|2302.27|2293.57|24
1625607930000|2021-07-06 21:45:30|2302.33|2293.63|2303.21|2294.51|2303.74|2295.04|2302.33|2293.63|29
1625607940000|2021-07-06 21:45:40|2303.4|2294.7|2304.02|2295.32|2304.12|2295.42|2303.19|2294.49|27
1625607950000|2021-07-06 21:45:50|2303.87|2295.17|2303.82|2295.12|2303.99|2295.29|2303.65|2294.95|26
1625607960000|2021-07-06 21:46:00|2303.83|2295.13|2301.68|2292.98|2303.85|2295.15|2301.68|2292.98|23
1625607970000|2021-07-06 21:46:10|2301.65|2292.95|2301.69|2292.99|2302.94|2294.24|2301.65|2292.95|35
1625607980000|2021-07-06 21:46:20|2301.63|2292.93|2300.48|2291.78|2301.79|2293.09|2300.48|2291.78|26
1625607990000|2021-07-06 21:46:30|2300.52|2291.82|2300.17|2291.47|2301.7|2293|2300.14|2291.44|33
1625608000000|2021-07-06 21:46:40|2300.14|2291.44|2300.59|2291.89|2300.68|2291.98|2300.07|2291.37|31
1625608010000|2021-07-06 21:46:50|2300.49|2291.79|2300.81|2292.11|2301.37|2292.67|2300.46|2291.76|34
1625608020000|2021-07-06 21:47:00|2300.72|2292.02|2300.45|2291.75|2300.89|2292.19|2300.04|2291.34|30
1625608030000|2021-07-06 21:47:10|2300.37|2291.67|2300.14|2291.44|2301.22|2292.52|2300.08|2291.38|35
1625608040000|2021-07-06 21:47:20|2300.16|2291.46|2300.34|2291.64|2300.42|2291.72|2300.14|2291.44|19
1625608050000|2021-07-06 21:47:30|2300.52|2291.82|2300.07|2291.37|2301.48|2292.78|2300.07|2291.37|35
1625608060000|2021-07-06 21:47:40|2300.09|2291.39|2300.33|2291.63|2300.36|2291.66|2300.05|2291.35|21
1625608070000|2021-07-06 21:47:50|2300.29|2291.59|2300.27|2291.57|2300.47|2291.77|2300.2|2291.5|27
1625608080000|2021-07-06 21:48:00|2300.32|2291.62|2300.04|2291.34|2300.35|2291.65|2300.01|2291.31|20
1625608090000|2021-07-06 21:48:10|2300.02|2291.32|2300.91|2292.21|2301.08|2292.38|2300.02|2291.32|29
1625608100000|2021-07-06 21:48:20|2300.77|2292.07|2299.72|2291.02|2300.8|2292.1|2299.72|2291.02|24
1625608110000|2021-07-06 21:48:30|2299.83|2291.13|2300.45|2291.75|2301.31|2292.61|2299.82|2291.12|34
1625608120000|2021-07-06 21:48:40|2300.42|2291.72|2300.41|2291.71|2300.76|2292.06|2300.24|2291.54|24
1625608130000|2021-07-06 21:48:50|2300.37|2291.67|2300.76|2292.06|2301.16|2292.46|2300.37|2291.67|28
1625608140000|2021-07-06 21:49:00|2300.5|2291.8|2300.39|2291.69|2300.54|2291.84|2300.34|2291.64|21
1625608150000|2021-07-06 21:49:10|2300.42|2291.72|2300.67|2291.97|2300.81|2292.11|2300.42|2291.72|27
1625608160000|2021-07-06 21:49:20|2300.68|2291.98|2300.61|2291.91|2300.69|2291.99|2300.61|2291.91|12
1625608170000|2021-07-06 21:49:30|2300.69|2291.99|2300.31|2291.61|2300.72|2292.02|2300.31|2291.61|23
1625608180000|2021-07-06 21:49:40|2300.13|2291.43|2300.9|2292.2|2300.99|2292.29|2299.62|2290.92|28
1625608190000|2021-07-06 21:49:50|2301.11|2292.41|2302.45|2293.75|2302.77|2294.07|2301.11|2292.41|30
1625608200000|2021-07-06 21:50:00|2302.94|2294.24|2299.8|2291.1|2302.95|2294.25|2299.7|2291|34
1625608210000|2021-07-06 21:50:10|2299.76|2291.06|2301.79|2293.09|2301.89|2293.19|2299.76|2291.06|34
1625608220000|2021-07-06 21:50:20|2301.71|2293.01|2300.73|2292.03|2301.79|2293.09|2300.59|2291.89|28
1625608230000|2021-07-06 21:50:30|2300.74|2292.04|2299.88|2291.18|2301.34|2292.64|2299.88|2291.18|31
1625608240000|2021-07-06 21:50:40|2299.9|2291.2|2300.6|2291.9|2300.89|2292.19|2299.87|2291.17|32
1625608250000|2021-07-06 21:50:50|2300.61|2291.91|2299.71|2291.01|2300.83|2292.13|2299.59|2290.89|25
1625608260000|2021-07-06 21:51:00|2299.83|2291.13|2299.63|2290.93|2300.02|2291.32|2299.58|2290.88|22
1625608270000|2021-07-06 21:51:10|2299.66|2290.96|2299.02|2290.32|2300.76|2292.06|2299.02|2290.32|27
1625608280000|2021-07-06 21:51:20|2298.98|2290.28|2298.45|2289.75|2299.03|2290.33|2298.45|2289.75|16
1625608290000|2021-07-06 21:51:30|2298.42|2289.72|2298.45|2289.75|2298.87|2290.17|2298.42|2289.72|14
1625608300000|2021-07-06 21:51:40|2298.43|2289.73|2294.92|2286.22|2298.53|2289.83|2294.4|2285.7|26
1625608310000|2021-07-06 21:51:50|2295.17|2286.47|2296.77|2288.07|2296.77|2288.07|2295.17|2286.47|25
1625608320000|2021-07-06 21:52:00|2296.71|2288.01|2297.66|2288.96|2297.82|2289.12|2296.71|2288.01|24
1625608330000|2021-07-06 21:52:10|2297.43|2288.73|2295.94|2287.24|2297.45|2288.75|2295.73|2287.03|37
1625608340000|2021-07-06 21:52:20|2295.82|2287.12|2295.12|2286.42|2296.24|2287.54|2295.1|2286.4|38
1625608350000|2021-07-06 21:52:30|2295.07|2286.37|2294.56|2285.86|2295.27|2286.57|2294.56|2285.86|33
1625608360000|2021-07-06 21:52:40|2294.39|2285.69|2293.9|2285.2|2294.39|2285.69|2293.29|2284.59|38
1625608370000|2021-07-06 21:52:50|2293.83|2285.13|2294.37|2285.67|2294.61|2285.91|2293.81|2285.11|36
1625608380000|2021-07-06 21:53:00|2294.31|2285.61|2289.62|2280.92|2294.35|2285.65|2289.62|2280.92|37
1625608390000|2021-07-06 21:53:10|2289.23|2280.53|2280.95|2272.25|2289.43|2280.73|2279.36|2270.66|36
1625608400000|2021-07-06 21:53:20|2281|2272.3|2283.28|2274.58|2283.84|2275.14|2281|2272.3|36
1625608410000|2021-07-06 21:53:30|2283|2274.3|2281.51|2272.81|2283.25|2274.55|2280.64|2271.94|33
1625608420000|2021-07-06 21:53:40|2281.81|2273.11|2282.51|2273.81|2282.54|2273.84|2281.5|2272.8|37
1625608430000|2021-07-06 21:53:50|2282.58|2273.88|2284.4|2275.7|2284.4|2275.7|2282.27|2273.57|29
1625608440000|2021-07-06 21:54:00|2284.1|2275.4|2284.89|2276.19|2284.89|2276.19|2283.91|2275.21|37
1625608450000|2021-07-06 21:54:10|2284.9|2276.2|2283.53|2274.83|2286.1|2277.4|2283.15|2274.45|37
1625608460000|2021-07-06 21:54:20|2283.57|2274.87|2282.21|2273.51|2283.94|2275.24|2281.25|2272.55|31
1625608470000|2021-07-06 21:54:30|2282.33|2273.63|2282.3|2273.6|2282.39|2273.69|2281.18|2272.48|37
1625608480000|2021-07-06 21:54:40|2282.66|2273.96|2282.78|2274.08|2283.65|2274.95|2282.44|2273.74|32
1625608490000|2021-07-06 21:54:50|2283.06|2274.36|2285.64|2276.94|2285.84|2277.14|2283.06|2274.36|34
1625608500000|2021-07-06 21:55:00|2285.65|2276.95|2285.3|2276.6|2285.65|2276.95|2284.34|2275.64|34
1625608510000|2021-07-06 21:55:10|2285.32|2276.62|2284.84|2276.14|2285.41|2276.71|2284.4|2275.7|29
1625608520000|2021-07-06 21:55:20|2284.65|2275.95|2285.7|2277|2285.7|2277|2284.59|2275.89|28
1625608530000|2021-07-06 21:55:30|2285.69|2276.99|2282.35|2273.65|2285.69|2276.99|2282.35|2273.65|33
1625608540000|2021-07-06 21:55:40|2282.45|2273.75|2282.94|2274.24|2283.06|2274.36|2281.86|2273.16|37
1625608550000|2021-07-06 21:55:50|2283.03|2274.33|2284.02|2275.32|2284.47|2275.77|2283.03|2274.33|33
1625608560000|2021-07-06 21:56:00|2283.6|2274.9|2285.65|2276.95|2286.28|2277.58|2283.55|2274.85|37
1625608570000|2021-07-06 21:56:10|2285.87|2277.17|2285.96|2277.26|2286.1|2277.4|2285.52|2276.82|29
1625608580000|2021-07-06 21:56:20|2286.36|2277.66|2286.14|2277.44|2286.36|2277.66|2285.42|2276.72|19
1625608590000|2021-07-06 21:56:30|2286.17|2277.47|2285.44|2276.74|2286.46|2277.76|2285.44|2276.74|25
1625608600000|2021-07-06 21:56:40|2285.56|2276.86|2284.59|2275.89|2285.56|2276.86|2284.36|2275.66|32
1625608610000|2021-07-06 21:56:50|2284.61|2275.91|2285.65|2276.95|2285.75|2277.05|2284.43|2275.73|23
1625608620000|2021-07-06 21:57:00|2285.77|2277.07|2285.99|2277.29|2286|2277.3|2285.72|2277.02|19
1625608630000|2021-07-06 21:57:10|2285.85|2277.15|2285.93|2277.23|2286.03|2277.33|2285.72|2277.02|11
1625608640000|2021-07-06 21:57:20|2286.02|2277.32|2286.8|2278.1|2287.1|2278.4|2285.97|2277.27|22
1625608650000|2021-07-06 21:57:30|2286.57|2277.87|2288.05|2279.35|2288.82|2280.12|2285.72|2277.02|14
1625608660000|2021-07-06 21:57:40|2287.78|2279.08|2287.24|2278.54|2287.78|2279.08|2286.76|2278.06|19
1625608670000|2021-07-06 21:57:50|2287.99|2279.29|2289.53|2280.83|2289.53|2280.83|2287.72|2279.02|34
1625608680000|2021-07-06 21:58:00|2289.58|2280.88|2289.9|2281.2|2290.19|2281.49|2289.37|2280.67|31
1625608690000|2021-07-06 21:58:10|2289.95|2281.25|2290.37|2281.67|2290.87|2282.17|2289.8|2281.1|35
1625608700000|2021-07-06 21:58:20|2290.4|2281.7|2288.94|2280.24|2290.92|2282.22|2288.73|2280.03|31
1625608710000|2021-07-06 21:58:30|2289|2280.3|2290.76|2282.06|2290.76|2282.06|2289|2280.3|28
1625608720000|2021-07-06 21:58:40|2290.92|2282.22|2290.24|2281.54|2290.92|2282.22|2290.24|2281.54|21
1625608730000|2021-07-06 21:58:50|2289.91|2281.21|2290.52|2281.82|2290.6|2281.9|2287.93|2279.23|32
1625608740000|2021-07-06 21:59:00|2290.61|2281.91|2291.72|2283.02|2291.89|2283.19|2290.38|2281.68|28
1625608750000|2021-07-06 21:59:10|2291.64|2282.94|2291.93|2283.23|2291.95|2283.25|2291.57|2282.87|18
1625608760000|2021-07-06 21:59:20|2291.92|2283.22|2291.83|2283.13|2292.34|2283.64|2291.74|2283.04|18
1625608770000|2021-07-06 21:59:30|2292.17|2283.47|2292.56|2283.86|2292.56|2283.86|2291.71|2283.01|17
1625608780000|2021-07-06 21:59:40|2292.55|2283.85|2292.54|2283.84|2292.64|2283.94|2292.46|2283.76|28
1625608790000|2021-07-06 21:59:50|2292.62|2283.92|2291.96|2283.26|2292.73|2284.03|2291.83|2283.13|29
1625608800000|2021-07-06 22:00:00|2291.88|2283.18|2288.82|2280.12|2291.99|2283.29|2288.82|2280.12|34
1625608810000|2021-07-06 22:00:10|2288.35|2279.65|2290.03|2281.33|2290.03|2281.33|2287.6|2278.9|35
1625608820000|2021-07-06 22:00:20|2290.05|2281.35|2290.19|2281.49|2290.92|2282.22|2290.05|2281.35|30
1625608830000|2021-07-06 22:00:30|2290.2|2281.5|2291.25|2282.55|2291.25|2282.55|2290.2|2281.5|31
1625608840000|2021-07-06 22:00:40|2291.36|2282.66|2295.36|2286.66|2295.36|2286.66|2291.36|2282.66|27
1625608850000|2021-07-06 22:00:50|2295.5|2286.8|2296.65|2287.95|2297.08|2288.38|2295.5|2286.8|36
1625608860000|2021-07-06 22:01:00|2296.73|2288.03|2297.15|2288.45|2297.27|2288.57|2296.11|2287.41|35
1625608870000|2021-07-06 22:01:10|2297.23|2288.53|2298.07|2289.37|2298.08|2289.38|2297.11|2288.41|31
1625608880000|2021-07-06 22:01:20|2298.12|2289.42|2298.48|2289.78|2298.57|2289.87|2298.09|2289.39|27
1625608890000|2021-07-06 22:01:30|2298.45|2289.75|2297.75|2289.05|2298.69|2289.99|2297.75|2289.05|28
1625608900000|2021-07-06 22:01:40|2297.8|2289.1|2297.68|2288.98|2297.8|2289.1|2297.55|2288.85|31
1625608910000|2021-07-06 22:01:50|2297.7|2289|2297.46|2288.76|2298.17|2289.47|2297.46|2288.76|32
1625608920000|2021-07-06 22:02:00|2297.41|2288.71|2297.62|2288.92|2297.63|2288.93|2296.55|2287.85|31
1625608930000|2021-07-06 22:02:10|2297.61|2288.91|2297.26|2288.56|2297.61|2288.91|2297.25|2288.55|27
1625608940000|2021-07-06 22:02:20|2297.24|2288.54|2297.27|2288.57|2297.27|2288.57|2297.2|2288.5|16
1625608950000|2021-07-06 22:02:30|2297.38|2288.68|2297.9|2289.2|2297.9|2289.2|2297.38|2288.68|24
1625608960000|2021-07-06 22:02:40|2297.89|2289.19|2297.86|2289.16|2298.11|2289.41|2297.86|2289.16|24
1625608970000|2021-07-06 22:02:50|2297.93|2289.23|2299.18|2290.48|2299.41|2290.71|2297.85|2289.15|28
1625608980000|2021-07-06 22:03:00|2299.16|2290.46|2299.99|2291.29|2300.01|2291.31|2298.01|2289.31|33
1625608990000|2021-07-06 22:03:10|2300.06|2291.36|2300.54|2291.84|2301.27|2292.57|2300.06|2291.36|30
1625609000000|2021-07-06 22:03:20|2300.05|2291.35|2302.16|2293.46|2302.16|2293.46|2299.97|2291.27|28
1625609010000|2021-07-06 22:03:30|2301.97|2293.27|2301.88|2293.18|2302.29|2293.59|2301.34|2292.64|32
1625609020000|2021-07-06 22:03:40|2303.33|2294.63|2303.48|2294.78|2303.49|2294.79|2302.22|2293.52|27
1625609030000|2021-07-06 22:03:50|2303.61|2294.91|2303.32|2294.62|2303.67|2294.97|2303.13|2294.43|33
1625609040000|2021-07-06 22:04:00|2302.97|2294.27|2305.12|2296.42|2305.12|2296.42|2302.43|2293.73|34
1625609050000|2021-07-06 22:04:10|2305.15|2296.45|2306.2|2297.5|2306.48|2297.78|2305.12|2296.42|36
1625609060000|2021-07-06 22:04:20|2306.13|2297.43|2305.16|2296.46|2306.25|2297.55|2304.99|2296.29|36
1625609070000|2021-07-06 22:04:30|2305.28|2296.58|2305.09|2296.39|2305.28|2296.58|2304.05|2295.35|28
1625609080000|2021-07-06 22:04:40|2305.01|2296.31|2305.44|2296.74|2305.76|2297.06|2304.99|2296.29|33
1625609090000|2021-07-06 22:04:50|2305.28|2296.58|2305.14|2296.44|2305.28|2296.58|2305.14|2296.44|19
1625609100000|2021-07-06 22:05:00|2305.13|2296.43|2305.06|2296.36|2305.18|2296.48|2304.69|2295.99|22
1625609110000|2021-07-06 22:05:10|2305.07|2296.37|2304.89|2296.19|2305.13|2296.43|2304.89|2296.19|20
1625609120000|2021-07-06 22:05:20|2304.93|2296.23|2305.49|2296.79|2305.69|2296.99|2304.86|2296.16|21
1625609130000|2021-07-06 22:05:30|2305.51|2296.81|2306.42|2297.72|2306.43|2297.73|2305.32|2296.62|19
1625609140000|2021-07-06 22:05:40|2306.55|2297.85|2306.18|2297.48|2306.55|2297.85|2305.77|2297.07|25
1625609150000|2021-07-06 22:05:50|2306.2|2297.5|2306.2|2297.5|2306.28|2297.58|2306.13|2297.43|15
1625609160000|2021-07-06 22:06:00|2306.19|2297.49|2305.64|2296.94|2306.28|2297.58|2305.64|2296.94|21
1625609170000|2021-07-06 22:06:10|2305.62|2296.92|2308.09|2299.39|2308.66|2299.96|2305.41|2296.71|34
1625609180000|2021-07-06 22:06:20|2308.23|2299.53|2305.14|2296.44|2308.23|2299.53|2305.14|2296.44|32
1625609190000|2021-07-06 22:06:30|2305.16|2296.46|2305.12|2296.42|2305.31|2296.61|2305.08|2296.38|16
1625609200000|2021-07-06 22:06:40|2305.22|2296.52|2305.14|2296.44|2305.24|2296.54|2305.12|2296.42|22
1625609210000|2021-07-06 22:06:50|2305.15|2296.45|2305.53|2296.83|2305.63|2296.93|2305.13|2296.43|20
1625609220000|2021-07-06 22:07:00|2305.51|2296.81|2305.09|2296.39|2305.52|2296.82|2304.79|2296.09|27
1625609230000|2021-07-06 22:07:10|2304.98|2296.28|2304.62|2295.92|2305.02|2296.32|2304.54|2295.84|25
1625609240000|2021-07-06 22:07:20|2304.67|2295.97|2304.43|2295.73|2304.68|2295.98|2304.41|2295.71|19
1625609250000|2021-07-06 22:07:30|2304.62|2295.92|2304.77|2296.07|2304.77|2296.07|2304.34|2295.64|17
1625609260000|2021-07-06 22:07:40|2304.83|2296.13|2304.96|2296.26|2305.64|2296.94|2304.74|2296.04|26
1625609270000|2021-07-06 22:07:50|2305.01|2296.31|2305.32|2296.62|2305.45|2296.75|2304.9|2296.2|27
1625609280000|2021-07-06 22:08:00|2305.3|2296.6|2305.49|2296.79|2305.82|2297.12|2305.3|2296.6|29
1625609290000|2021-07-06 22:08:10|2305.62|2296.92|2305.26|2296.56|2305.65|2296.95|2305.26|2296.56|25
1625609300000|2021-07-06 22:08:20|2305.14|2296.44|2304.44|2295.74|2305.17|2296.47|2304.44|2295.74|31
1625609310000|2021-07-06 22:08:30|2304.56|2295.86|2303.38|2294.68|2304.56|2295.86|2303.3|2294.6|25
1625609320000|2021-07-06 22:08:40|2303.41|2294.71|2301.12|2292.42|2303.41|2294.71|2300.67|2291.97|35
1625609330000|2021-07-06 22:08:50|2301.17|2292.47|2301.44|2292.74|2302.08|2293.38|2301.17|2292.47|27
1625609340000|2021-07-06 22:09:00|2301.5|2292.8|2302.56|2293.86|2302.56|2293.86|2301.5|2292.8|23
1625609350000|2021-07-06 22:09:10|2302.55|2293.85|2302.77|2294.07|2302.77|2294.07|2302.23|2293.53|15
1625609360000|2021-07-06 22:09:20|2302.62|2293.92|2303.19|2294.49|2303.19|2294.49|2302.5|2293.8|22
1625609370000|2021-07-06 22:09:30|2303.13|2294.43|2303.92|2295.22|2304.12|2295.42|2302.83|2294.13|21
1625609380000|2021-07-06 22:09:40|2303.91|2295.21|2302.65|2293.95|2304.01|2295.31|2302.61|2293.91|25
1625609390000|2021-07-06 22:09:50|2302.66|2293.96|2303.09|2294.39|2303.37|2294.67|2302.42|2293.72|25
1625609400000|2021-07-06 22:10:00|2303.11|2294.41|2302.89|2294.19|2303.11|2294.41|2302.26|2293.56|21
1625609410000|2021-07-06 22:10:10|2302.71|2294.01|2303.01|2294.31|2303.01|2294.31|2302.67|2293.97|26
1625609420000|2021-07-06 22:10:20|2303.05|2294.35|2302.42|2293.72|2303.15|2294.45|2302.39|2293.69|28
1625609430000|2021-07-06 22:10:30|2302.43|2293.73|2302.37|2293.67|2302.63|2293.93|2302.37|2293.67|15
1625609440000|2021-07-06 22:10:40|2302.38|2293.68|2302.61|2293.91|2302.81|2294.11|2302.36|2293.66|17
1625609450000|2021-07-06 22:10:50|2302.43|2293.73|2301.23|2292.53|2302.43|2293.73|2301.1|2292.4|16
1625609460000|2021-07-06 22:11:00|2301.19|2292.49|2302.05|2293.35|2302.08|2293.38|2301.13|2292.43|27
1625609470000|2021-07-06 22:11:10|2302.34|2293.64|2303.69|2294.99|2303.8|2295.1|2302.34|2293.64|24
1625609480000|2021-07-06 22:11:20|2303.7|2295|2305.03|2296.33|2305.03|2296.33|2303.7|2295|21
1625609490000|2021-07-06 22:11:30|2305.21|2296.51|2304.54|2295.84|2305.36|2296.66|2303.87|2295.17|24
1625609500000|2021-07-06 22:11:40|2304.61|2295.91|2304.75|2296.05|2305.13|2296.43|2304.55|2295.85|25
1625609510000|2021-07-06 22:11:50|2304.78|2296.08|2304.5|2295.8|2305.05|2296.35|2304.5|2295.8|20
1625609520000|2021-07-06 22:12:00|2304.51|2295.81|2307.62|2298.92|2307.74|2299.04|2304.51|2295.81|34
1625609530000|2021-07-06 22:12:10|2307.35|2298.65|2306.77|2298.07|2307.96|2299.26|2306.46|2297.76|35
1625609540000|2021-07-06 22:12:20|2306.68|2297.98|2308.27|2299.57|2308.32|2299.62|2306.56|2297.86|27
1625609550000|2021-07-06 22:12:30|2308.26|2299.56|2308.05|2299.35|2308.26|2299.56|2308.04|2299.34|29
1625609560000|2021-07-06 22:12:40|2307.94|2299.24|2306.88|2298.18|2308.14|2299.44|2306.88|2298.18|37
1625609570000|2021-07-06 22:12:50|2306.58|2297.88|2307.32|2298.62|2307.59|2298.89|2306.16|2297.46|34
1625609580000|2021-07-06 22:13:00|2307.67|2298.97|2308.26|2299.56|2308.28|2299.58|2307.58|2298.88|26
1625609590000|2021-07-06 22:13:10|2308.12|2299.42|2307.27|2298.57|2308.25|2299.55|2307.25|2298.55|22
1625609600000|2021-07-06 22:13:20|2307.25|2298.55|2308.65|2299.95|2308.65|2299.95|2307.05|2298.35|24
1625609610000|2021-07-06 22:13:30|2308.63|2299.93|2308.6|2299.9|2308.88|2300.18|2308.33|2299.63|21
1625609620000|2021-07-06 22:13:40|2308.61|2299.91|2308.16|2299.46|2309.01|2300.31|2307.91|2299.21|20
1625609630000|2021-07-06 22:13:50|2308.13|2299.43|2307.92|2299.22|2308.25|2299.55|2307.21|2298.51|30
1625609640000|2021-07-06 22:14:00|2307.91|2299.21|2308.45|2299.75|2308.69|2299.99|2307.62|2298.92|34
1625609650000|2021-07-06 22:14:10|2308.42|2299.72|2308.88|2300.18|2308.88|2300.18|2308.38|2299.68|24
1625609660000|2021-07-06 22:14:20|2308.85|2300.15|2306.9|2298.2|2308.85|2300.15|2306.86|2298.16|37
1625609670000|2021-07-06 22:14:30|2306.87|2298.17|2307.96|2299.26|2308.03|2299.33|2306.87|2298.17|27
1625609680000|2021-07-06 22:14:40|2307.94|2299.24|2309.58|2300.88|2309.58|2300.88|2307.94|2299.24|29
1625609690000|2021-07-06 22:14:50|2309.59|2300.89|2309.2|2300.5|2309.73|2301.03|2309.19|2300.49|36
1625609700000|2021-07-06 22:15:00|2308.98|2300.28|2309.97|2301.27|2310|2301.3|2308.98|2300.28|27
1625609710000|2021-07-06 22:15:10|2309.96|2301.26|2309.25|2300.55|2310.07|2301.37|2309.04|2300.34|22
1625609720000|2021-07-06 22:15:20|2309.17|2300.47|2308.28|2299.58|2309.19|2300.49|2308.13|2299.43|31
1625609730000|2021-07-06 22:15:30|2308.26|2299.56|2308.01|2299.31|2308.28|2299.58|2307.82|2299.12|34
1625609740000|2021-07-06 22:15:40|2308.02|2299.32|2308|2299.3|2308.05|2299.35|2307.83|2299.13|21
1625609750000|2021-07-06 22:15:50|2307.97|2299.27|2308.13|2299.43|2308.23|2299.53|2307.84|2299.14|21
1625609760000|2021-07-06 22:16:00|2308.05|2299.35|2308.41|2299.71|2308.41|2299.71|2307.97|2299.27|22
1625609770000|2021-07-06 22:16:10|2308.36|2299.66|2308.9|2300.2|2308.94|2300.24|2308.36|2299.66|21
1625609780000|2021-07-06 22:16:20|2308.86|2300.16|2308.55|2299.85|2309.02|2300.32|2308.54|2299.84|24
1625609790000|2021-07-06 22:16:30|2308.5|2299.8|2307.62|2298.92|2308.5|2299.8|2307.43|2298.73|27
1625609800000|2021-07-06 22:16:40|2307.79|2299.09|2307.84|2299.14|2307.84|2299.14|2307.35|2298.65|17
1625609810000|2021-07-06 22:16:50|2308|2299.3|2308.09|2299.39|2308.37|2299.67|2308|2299.3|19
1625609820000|2021-07-06 22:17:00|2308.35|2299.65|2308.13|2299.43|2308.42|2299.72|2307.87|2299.17|28
1625609830000|2021-07-06 22:17:10|2308.18|2299.48|2307.53|2298.83|2308.18|2299.48|2307.48|2298.78|22
1625609840000|2021-07-06 22:17:20|2307.55|2298.85|2307.71|2299.01|2307.75|2299.05|2307.55|2298.85|13
1625609850000|2021-07-06 22:17:30|2307.72|2299.02|2307.78|2299.08|2308.25|2299.55|2307.71|2299.01|29
1625609860000|2021-07-06 22:17:40|2307.65|2298.95|2305.59|2296.89|2307.65|2298.95|2305.07|2296.37|38
1625609870000|2021-07-06 22:17:50|2305.64|2296.94|2306.98|2298.28|2307.31|2298.61|2305.64|2296.94|35
1625609880000|2021-07-06 22:18:00|2306.94|2298.24|2306.07|2297.37|2306.94|2298.24|2305.92|2297.22|33
1625609890000|2021-07-06 22:18:10|2306.09|2297.39|2307.03|2298.33|2307.17|2298.47|2306.09|2297.39|33
1625609900000|2021-07-06 22:18:20|2307.01|2298.31|2306.86|2298.16|2307.05|2298.35|2306.86|2298.16|30
1625609910000|2021-07-06 22:18:30|2306.88|2298.18|2306.98|2298.28|2306.98|2298.28|2306.76|2298.06|13
1625609920000|2021-07-06 22:18:40|2307.06|2298.36|2308.55|2299.85|2308.57|2299.87|2307.06|2298.36|11
1625609930000|2021-07-06 22:18:50|2308.45|2299.75|2307|2298.3|2308.45|2299.75|2306.85|2298.15|22
1625609940000|2021-07-06 22:19:00|2307.08|2298.38|2308.54|2299.84|2308.54|2299.84|2306.96|2298.26|24
1625609950000|2021-07-06 22:19:10|2308.53|2299.83|2308.08|2299.38|2308.53|2299.83|2307.77|2299.07|22
1625609960000|2021-07-06 22:19:20|2308.07|2299.37|2308.26|2299.56|2308.29|2299.59|2308.05|2299.35|25
1625609970000|2021-07-06 22:19:30|2307.97|2299.27|2308.21|2299.51|2308.29|2299.59|2307.97|2299.27|25
1625609980000|2021-07-06 22:19:40|2308.14|2299.44|2307.71|2299.01|2308.25|2299.55|2307.7|2299|24
1625609990000|2021-07-06 22:19:50|2307.73|2299.03|2309.04|2300.34|2309.06|2300.36|2307.65|2298.95|34
1625610000000|2021-07-06 22:20:00|2309.05|2300.35|2309.35|2300.65|2309.37|2300.67|2309.02|2300.32|25
1625610010000|2021-07-06 22:20:10|2309.37|2300.67|2309.39|2300.69|2309.61|2300.91|2309.37|2300.67|25
1625610020000|2021-07-06 22:20:20|2309.36|2300.66|2309.23|2300.53|2309.47|2300.77|2309.2|2300.5|27
1625610030000|2021-07-06 22:20:30|2309.22|2300.52|2309.16|2300.46|2309.3|2300.6|2309.11|2300.41|30
1625610040000|2021-07-06 22:20:40|2309.21|2300.51|2307.02|2298.32|2309.25|2300.55|2307.02|2298.32|31
1625610050000|2021-07-06 22:20:50|2306.82|2298.12|2306.9|2298.2|2307.02|2298.32|2306.7|2298|30
1625610060000|2021-07-06 22:21:00|2306.88|2298.18|2308.13|2299.43|2308.2|2299.5|2306.88|2298.18|34
1625610070000|2021-07-06 22:21:10|2308.07|2299.37|2308.13|2299.43|2308.13|2299.43|2306.98|2298.28|34
1625610080000|2021-07-06 22:21:20|2308.11|2299.41|2307.22|2298.52|2308.11|2299.41|2307.14|2298.44|29
1625610090000|2021-07-06 22:21:30|2307.27|2298.57|2307.4|2298.7|2307.4|2298.7|2307.05|2298.35|28
1625610100000|2021-07-06 22:21:40|2307.09|2298.39|2308.01|2299.31|2308.38|2299.68|2306.92|2298.22|31
1625610110000|2021-07-06 22:21:50|2307.83|2299.13|2307.99|2299.29|2308.06|2299.36|2307.53|2298.83|27
1625610120000|2021-07-06 22:22:00|2308|2299.3|2309.35|2300.65|2309.35|2300.65|2308|2299.3|35
1625610130000|2021-07-06 22:22:10|2309.28|2300.58|2308.63|2299.93|2309.49|2300.79|2308.63|2299.93|24
1625610140000|2021-07-06 22:22:20|2308.66|2299.96|2308.48|2299.78|2308.87|2300.17|2308.4|2299.7|28
1625610150000|2021-07-06 22:22:30|2308.47|2299.77|2307.29|2298.59|2308.56|2299.86|2307.28|2298.58|28
1625610160000|2021-07-06 22:22:40|2307.32|2298.62|2307.4|2298.7|2307.75|2299.05|2307.28|2298.58|29
1625610170000|2021-07-06 22:22:50|2307.34|2298.64|2307.35|2298.65|2307.35|2298.65|2307.08|2298.38|29
1625610180000|2021-07-06 22:23:00|2307.4|2298.7|2307.53|2298.83|2307.74|2299.04|2307.4|2298.7|25
1625610190000|2021-07-06 22:23:10|2307.51|2298.81|2307.88|2299.18|2307.88|2299.18|2306.89|2298.19|26
1625610200000|2021-07-06 22:23:20|2307.97|2299.27|2307.27|2298.57|2308.2|2299.5|2307.24|2298.54|28
1625610210000|2021-07-06 22:23:30|2307.28|2298.58|2307.43|2298.73|2307.58|2298.88|2307.18|2298.48|24
1625610220000|2021-07-06 22:23:40|2307.31|2298.61|2307.57|2298.87|2307.83|2299.13|2307.31|2298.61|26
1625610230000|2021-07-06 22:23:50|2307.59|2298.89|2307.74|2299.04|2307.76|2299.06|2307.35|2298.65|30
1625610240000|2021-07-06 22:24:00|2307.78|2299.08|2308.08|2299.38|2308.08|2299.38|2307.68|2298.98|25
1625610250000|2021-07-06 22:24:10|2308.1|2299.4|2308.41|2299.71|2308.44|2299.74|2307.87|2299.17|22
1625610260000|2021-07-06 22:24:20|2308.42|2299.72|2307.76|2299.06|2308.42|2299.72|2307.7|2299|19
1625610270000|2021-07-06 22:24:30|2307.77|2299.07|2307.38|2298.68|2308.02|2299.32|2307.35|2298.65|23
1625610280000|2021-07-06 22:24:40|2307.22|2298.52|2307.11|2298.41|2307.25|2298.55|2306.79|2298.09|23
1625610290000|2021-07-06 22:24:50|2307.1|2298.4|2306.85|2298.15|2307.11|2298.41|2306.85|2298.15|22
1625610300000|2021-07-06 22:25:00|2306.78|2298.08|2307.48|2298.78|2307.87|2299.17|2306.6|2297.9|33
1625610310000|2021-07-06 22:25:10|2307.43|2298.73|2307.4|2298.7|2307.61|2298.91|2307.35|2298.65|22
1625610320000|2021-07-06 22:25:20|2307.36|2298.66|2307.6|2298.9|2307.63|2298.93|2307.26|2298.56|22
1625610330000|2021-07-06 22:25:30|2307.58|2298.88|2307.34|2298.64|2307.59|2298.89|2307.34|2298.64|11
1625610340000|2021-07-06 22:25:40|2307.36|2298.66|2307.31|2298.61|2307.47|2298.77|2307.31|2298.61|12
1625610350000|2021-07-06 22:25:50|2307.33|2298.63|2307.3|2298.6|2307.33|2298.63|2307.26|2298.56|8
1625610360000|2021-07-06 22:26:00|2307.32|2298.62|2304.41|2295.71|2307.42|2298.72|2304.41|2295.71|24
1625610370000|2021-07-06 22:26:10|2304.39|2295.69|2304.89|2296.19|2305.1|2296.4|2304.36|2295.66|24
1625610380000|2021-07-06 22:26:20|2304.91|2296.21|2305.12|2296.42|2305.22|2296.52|2304.84|2296.14|30
1625610390000|2021-07-06 22:26:30|2305.14|2296.44|2305.94|2297.24|2306.06|2297.36|2305.03|2296.33|39
1625610400000|2021-07-06 22:26:40|2305.97|2297.27|2305.98|2297.28|2306.18|2297.48|2305.73|2297.03|32
1625610410000|2021-07-06 22:26:50|2305.97|2297.27|2305.88|2297.18|2305.99|2297.29|2305.88|2297.18|15
1625610420000|2021-07-06 22:27:00|2305.9|2297.2|2306.85|2298.15|2306.89|2298.19|2305.9|2297.2|24
1625610430000|2021-07-06 22:27:10|2306.72|2298.02|2306.45|2297.75|2306.79|2298.09|2306.45|2297.75|10
1625610440000|2021-07-06 22:27:20|2306.48|2297.78|2306.58|2297.88|2306.63|2297.93|2306.43|2297.73|20
1625610450000|2021-07-06 22:27:30|2306.6|2297.9|2306.76|2298.06|2306.8|2298.1|2306.46|2297.76|22
1625610460000|2021-07-06 22:27:40|2306.75|2298.05|2306.58|2297.88|2306.79|2298.09|2306.46|2297.76|24
1625610470000|2021-07-06 22:27:50|2306.59|2297.89|2306.71|2298.01|2306.79|2298.09|2306.59|2297.89|23
1625610480000|2021-07-06 22:28:00|2306.7|2298|2306.09|2297.39|2306.77|2298.07|2305.97|2297.27|23
1625610490000|2021-07-06 22:28:10|2306.11|2297.41|2306.23|2297.53|2306.23|2297.53|2305.99|2297.29|30
1625610500000|2021-07-06 22:28:20|2306.26|2297.56|2306.24|2297.54|2306.63|2297.93|2306.24|2297.54|23
1625610510000|2021-07-06 22:28:30|2306.11|2297.41|2305.96|2297.26|2306.13|2297.43|2305.9|2297.2|16
1625610520000|2021-07-06 22:28:40|2305.93|2297.23|2306.25|2297.55|2306.26|2297.56|2305.88|2297.18|16
1625610530000|2021-07-06 22:28:50|2306.16|2297.46|2305.96|2297.26|2306.16|2297.46|2305.18|2296.48|26
1625610540000|2021-07-06 22:29:00|2305.97|2297.27|2307.18|2298.48|2307.44|2298.74|2305.97|2297.27|24
1625610550000|2021-07-06 22:29:10|2307.16|2298.46|2307.28|2298.58|2307.28|2298.58|2306.97|2298.27|24
1625610560000|2021-07-06 22:29:20|2307.31|2298.61|2307.27|2298.57|2307.38|2298.68|2306.97|2298.27|18
1625610570000|2021-07-06 22:29:30|2307.21|2298.51|2306.07|2297.37|2307.27|2298.57|2306.01|2297.31|24
1625610580000|2021-07-06 22:29:40|2306.09|2297.39|2306.15|2297.45|2306.26|2297.56|2306.09|2297.39|24
1625610590000|2021-07-06 22:29:50|2306.16|2297.46|2306.03|2297.33|2306.37|2297.67|2306.03|2297.33|31
1625610600000|2021-07-06 22:30:00|2305.93|2297.23|2306.11|2297.41|2306.11|2297.41|2305.56|2296.86|34
1625610610000|2021-07-06 22:30:10|2306.08|2297.38|2306.92|2298.22|2306.92|2298.22|2305.99|2297.29|27
1625610620000|2021-07-06 22:30:20|2306.96|2298.26|2308.12|2299.42|2308.18|2299.48|2306.96|2298.26|28
1625610630000|2021-07-06 22:30:30|2308.1|2299.4|2308.72|2300.02|2308.72|2300.02|2308.1|2299.4|34
1625610640000|2021-07-06 22:30:40|2308.71|2300.01|2309.62|2300.92|2309.62|2300.92|2308.65|2299.95|33
1625610650000|2021-07-06 22:30:50|2309.69|2300.99|2311.19|2302.49|2311.21|2302.51|2309.58|2300.88|26
1625610660000|2021-07-06 22:31:00|2311.18|2302.48|2311.09|2302.39|2311.24|2302.54|2310.48|2301.78|29
1625610670000|2021-07-06 22:31:10|2311.13|2302.43|2312.86|2304.16|2313.1|2304.4|2311.13|2302.43|33
1625610680000|2021-07-06 22:31:20|2312.85|2304.15|2312.68|2303.98|2312.85|2304.15|2312.63|2303.93|14
1625610690000|2021-07-06 22:31:30|2312.62|2303.92|2312.09|2303.39|2312.65|2303.95|2312.09|2303.39|19
1625610700000|2021-07-06 22:31:40|2312.12|2303.42|2312.21|2303.51|2312.43|2303.73|2311.97|2303.27|22
1625610710000|2021-07-06 22:31:50|2312.18|2303.48|2312.32|2303.62|2312.33|2303.63|2311.91|2303.21|15
1625610720000|2021-07-06 22:32:00|2312.29|2303.59|2312.29|2303.59|2312.29|2303.59|2312.23|2303.53|5
1625610730000|2021-07-06 22:32:10|2312.25|2303.55|2312.03|2303.33|2312.47|2303.77|2311.92|2303.22|17
1625610740000|2021-07-06 22:32:20|2311.9|2303.2|2312.13|2303.43|2312.15|2303.45|2311.9|2303.2|19
1625610750000|2021-07-06 22:32:30|2312.21|2303.51|2310.51|2301.81|2312.22|2303.52|2310.43|2301.73|18
1625610760000|2021-07-06 22:32:40|2310.54|2301.84|2310.71|2302.01|2310.83|2302.13|2310.54|2301.84|20
1625610770000|2021-07-06 22:32:50|2310.68|2301.98|2310.5|2301.8|2310.72|2302.02|2310.3|2301.6|19
1625610780000|2021-07-06 22:33:00|2310.51|2301.81|2312.15|2303.45|2312.15|2303.45|2310.51|2301.81|27
1625610790000|2021-07-06 22:33:10|2312.16|2303.46|2312.22|2303.52|2312.23|2303.53|2312.02|2303.32|18
1625610800000|2021-07-06 22:33:20|2312.23|2303.53|2311.4|2302.7|2312.24|2303.54|2311.32|2302.62|24
1625610810000|2021-07-06 22:33:30|2311.5|2302.8|2311.29|2302.59|2311.5|2302.8|2311.19|2302.49|19
1625610820000|2021-07-06 22:33:40|2311.3|2302.6|2310.1|2301.4|2311.31|2302.61|2309.78|2301.08|29
1625610830000|2021-07-06 22:33:50|2309.95|2301.25|2309.96|2301.26|2310.25|2301.55|2309.95|2301.25|19
1625610840000|2021-07-06 22:34:00|2309.94|2301.24|2310.33|2301.63|2310.34|2301.64|2309.94|2301.24|14
1625610850000|2021-07-06 22:34:10|2310.37|2301.67|2311.06|2302.36|2311.07|2302.37|2310.37|2301.67|14
1625610860000|2021-07-06 22:34:20|2311.11|2302.41|2311.36|2302.66|2311.36|2302.66|2311.11|2302.41|5
1625610870000|2021-07-06 22:34:30|2311.49|2302.79|2311.9|2303.2|2312.02|2303.32|2311.49|2302.79|10
1625610880000|2021-07-06 22:34:40|2311.56|2302.86|2311.17|2302.47|2311.58|2302.88|2311.02|2302.32|24
1625610890000|2021-07-06 22:34:50|2311.16|2302.46|2311.66|2302.96|2311.66|2302.96|2311.15|2302.45|14
1625610900000|2021-07-06 22:35:00|2311.56|2302.86|2311.29|2302.59|2311.82|2303.12|2311.1|2302.4|27
1625610910000|2021-07-06 22:35:10|2311.28|2302.58|2310.92|2302.22|2311.31|2302.61|2310.83|2302.13|16
1625610920000|2021-07-06 22:35:20|2310.91|2302.21|2312.1|2303.4|2312.1|2303.4|2310.83|2302.13|28
1625610930000|2021-07-06 22:35:30|2312.11|2303.41|2312.67|2303.97|2312.8|2304.1|2312.11|2303.41|27
1625610940000|2021-07-06 22:35:40|2312.69|2303.99|2312.89|2304.19|2312.97|2304.27|2312.66|2303.96|22
1625610950000|2021-07-06 22:35:50|2312.92|2304.22|2313.01|2304.31|2313.04|2304.34|2312.73|2304.03|21
1625610960000|2021-07-06 22:36:00|2312.98|2304.28|2312.08|2303.38|2312.98|2304.28|2311.82|2303.12|18
1625610970000|2021-07-06 22:36:10|2312.09|2303.39|2312.34|2303.64|2312.74|2304.04|2312.09|2303.39|25
1625610980000|2021-07-06 22:36:20|2312.26|2303.56|2312.21|2303.51|2312.29|2303.59|2311.6|2302.9|24
1625610990000|2021-07-06 22:36:30|2312.22|2303.52|2312.13|2303.43|2312.22|2303.52|2312.01|2303.31|18
1625611000000|2021-07-06 22:36:40|2312.14|2303.44|2311.94|2303.24|2312.16|2303.46|2311.94|2303.24|16
1625611010000|2021-07-06 22:36:50|2311.95|2303.25|2312.69|2303.99|2312.87|2304.17|2311.84|2303.14|19
1625611020000|2021-07-06 22:37:00|2312.68|2303.98|2312.48|2303.78|2312.68|2303.98|2312.48|2303.78|14
1625611030000|2021-07-06 22:37:10|2312.49|2303.79|2312.27|2303.57|2312.49|2303.79|2311.78|2303.08|25
1625611040000|2021-07-06 22:37:20|2312.54|2303.84|2312.71|2304.01|2312.87|2304.17|2312.25|2303.55|23
1625611050000|2021-07-06 22:37:30|2312.82|2304.12|2312.86|2304.16|2312.89|2304.19|2312.75|2304.05|18
1625611060000|2021-07-06 22:37:40|2312.84|2304.14|2313.29|2304.59|2313.47|2304.77|2312.84|2304.14|28
1625611070000|2021-07-06 22:37:50|2313.27|2304.57|2313.14|2304.44|2313.41|2304.71|2313.13|2304.43|23
1625611080000|2021-07-06 22:38:00|2313.19|2304.49|2313.44|2304.74|2313.44|2304.74|2313.19|2304.49|21
1625611090000|2021-07-06 22:38:10|2313.58|2304.88|2313.64|2304.94|2313.65|2304.95|2313.57|2304.87|8
1625611100000|2021-07-06 22:38:20|2313.63|2304.93|2313.7|2305|2313.81|2305.11|2313.63|2304.93|14
1625611110000|2021-07-06 22:38:30|2313.71|2305.01|2315.19|2306.49|2315.28|2306.58|2313.67|2304.97|20
1625611120000|2021-07-06 22:38:40|2315.1|2306.4|2314.91|2306.21|2315.41|2306.71|2314.85|2306.15|26
1625611130000|2021-07-06 22:38:50|2314.93|2306.23|2314.43|2305.73|2315|2306.3|2314.19|2305.49|28
1625611140000|2021-07-06 22:39:00|2314.42|2305.72|2314.56|2305.86|2314.65|2305.95|2314.3|2305.6|28
1625611150000|2021-07-06 22:39:10|2314.57|2305.87|2314.71|2306.01|2314.75|2306.05|2314.55|2305.85|32
1625611160000|2021-07-06 22:39:20|2314.7|2306|2314.64|2305.94|2314.7|2306|2314.33|2305.63|23
1625611170000|2021-07-06 22:39:30|2314.69|2305.99|2314.89|2306.19|2315.05|2306.35|2314.69|2305.99|23
1625611180000|2021-07-06 22:39:40|2314.91|2306.21|2315.45|2306.75|2315.45|2306.75|2314.69|2305.99|20
1625611190000|2021-07-06 22:39:50|2315.51|2306.81|2315.79|2307.09|2315.92|2307.22|2315.42|2306.72|29
1625611200000|2021-07-06 22:40:00|2315.77|2307.07|2315.82|2307.12|2315.85|2307.15|2315.68|2306.98|14
1625611210000|2021-07-06 22:40:10|2315.85|2307.15|2315.92|2307.22|2315.92|2307.22|2315.8|2307.1|8
1625611220000|2021-07-06 22:40:20|2315.86|2307.16|2315.85|2307.15|2315.86|2307.16|2315.84|2307.14|6
1625611230000|2021-07-06 22:40:30|2315.9|2307.2|2316.17|2307.47|2316.18|2307.48|2315.86|2307.16|14
1625611240000|2021-07-06 22:40:40|2316.19|2307.49|2316.23|2307.53|2316.3|2307.6|2316.11|2307.41|14
1625611250000|2021-07-06 22:40:50|2316.22|2307.52|2316.75|2308.05|2316.78|2308.08|2316.22|2307.52|22
1625611260000|2021-07-06 22:41:00|2316.77|2308.07|2318.4|2309.7|2318.88|2310.18|2316.77|2308.07|30
1625611270000|2021-07-06 22:41:10|2318.5|2309.8|2316.81|2308.11|2318.5|2309.8|2316.11|2307.41|27
1625611280000|2021-07-06 22:41:20|2316.85|2308.15|2317.22|2308.52|2317.52|2308.82|2316.79|2308.09|30
1625611290000|2021-07-06 22:41:30|2317.23|2308.53|2316.8|2308.1|2317.34|2308.64|2316.8|2308.1|20
1625611300000|2021-07-06 22:41:40|2316.78|2308.08|2317.04|2308.34|2317.04|2308.34|2316.4|2307.7|24
1625611310000|2021-07-06 22:41:50|2317.02|2308.32|2317.57|2308.87|2317.57|2308.87|2316.75|2308.05|27
1625611320000|2021-07-06 22:42:00|2317.56|2308.86|2318.48|2309.78|2318.48|2309.78|2317.56|2308.86|24
1625611330000|2021-07-06 22:42:10|2318.49|2309.79|2319.15|2310.45|2319.15|2310.45|2318.49|2309.79|20
1625611340000|2021-07-06 22:42:20|2319.21|2310.51|2318.6|2309.9|2319.22|2310.52|2317.7|2309|31
1625611350000|2021-07-06 22:42:30|2318.47|2309.77|2318.42|2309.72|2318.48|2309.78|2317.98|2309.28|22
1625611360000|2021-07-06 22:42:40|2318.44|2309.74|2318.52|2309.82|2318.52|2309.82|2318.38|2309.68|9
1625611370000|2021-07-06 22:42:50|2318.54|2309.84|2318.64|2309.94|2318.67|2309.97|2318.34|2309.64|20
1625611380000|2021-07-06 22:43:00|2318.63|2309.93|2318.41|2309.71|2318.63|2309.93|2317.74|2309.04|30
1625611390000|2021-07-06 22:43:10|2318.42|2309.72|2317.96|2309.26|2318.48|2309.78|2317.96|2309.26|23
1625611400000|2021-07-06 22:43:20|2317.85|2309.15|2317.86|2309.16|2317.86|2309.16|2317.85|2309.15|2
1625611410000|2021-07-06 22:43:30|2317.68|2308.98|2318.02|2309.32|2318.06|2309.36|2317.68|2308.98|10
1625611420000|2021-07-06 22:43:40|2318.1|2309.4|2317.96|2309.26|2318.1|2309.4|2317.96|2309.26|5
1625611430000|2021-07-06 22:43:50|2317.98|2309.28|2318.48|2309.78|2318.48|2309.78|2317.98|2309.28|15
1625611440000|2021-07-06 22:44:00|2318.49|2309.79|2319.21|2310.51|2319.21|2310.51|2318.43|2309.73|17
1625611450000|2021-07-06 22:44:10|2319.2|2310.5|2319.2|2310.5|2319.22|2310.52|2319.06|2310.36|20
1625611460000|2021-07-06 22:44:20|2319.15|2310.45|2319.11|2310.41|2319.15|2310.45|2319.03|2310.33|9
1625611470000|2021-07-06 22:44:30|2319.09|2310.39|2319.13|2310.43|2319.14|2310.44|2319.05|2310.35|7
1625611480000|2021-07-06 22:44:40|2319.15|2310.45|2318.17|2309.47|2319.23|2310.53|2318.17|2309.47|24
1625611490000|2021-07-06 22:44:50|2318.06|2309.36|2317.88|2309.18|2318.09|2309.39|2317.86|2309.16|18
1625611500000|2021-07-06 22:45:00|2317.89|2309.19|2318.03|2309.33|2318.21|2309.51|2317.89|2309.19|12
1625611510000|2021-07-06 22:45:10|2318.14|2309.44|2318.14|2309.44|2318.15|2309.45|2318.14|2309.44|5
1625611520000|2021-07-06 22:45:20|2318.16|2309.46|2318.02|2309.32|2318.16|2309.46|2317.96|2309.26|6
1625611530000|2021-07-06 22:45:30|2318.17|2309.47|2318.53|2309.83|2318.53|2309.83|2318.17|2309.47|12
1625611540000|2021-07-06 22:45:40|2318.52|2309.82|2321.74|2313.04|2321.75|2313.05|2318.45|2309.75|23
1625611550000|2021-07-06 22:45:50|2321.94|2313.24|2319.52|2310.82|2322.97|2314.27|2319.52|2310.82|39
1625611560000|2021-07-06 22:46:00|2319.65|2310.95|2320.21|2311.51|2320.6|2311.9|2319.37|2310.67|35
1625611570000|2021-07-06 22:46:10|2320.2|2311.5|2319.94|2311.24|2320.56|2311.86|2319.62|2310.92|35
1625611580000|2021-07-06 22:46:20|2319.91|2311.21|2319.86|2311.16|2320.05|2311.35|2319.71|2311.01|26
1625611590000|2021-07-06 22:46:30|2319.87|2311.17|2319.37|2310.67|2319.87|2311.17|2319|2310.3|26
1625611600000|2021-07-06 22:46:40|2319.43|2310.73|2318.8|2310.1|2319.43|2310.73|2318.79|2310.09|22
1625611610000|2021-07-06 22:46:50|2318.86|2310.16|2319.44|2310.74|2319.45|2310.75|2318.77|2310.07|25
1625611620000|2021-07-06 22:47:00|2319.39|2310.69|2318.99|2310.29|2319.48|2310.78|2318.91|2310.21|28
1625611630000|2021-07-06 22:47:10|2319.02|2310.32|2318.99|2310.29|2319.05|2310.35|2318.58|2309.88|20
1625611640000|2021-07-06 22:47:20|2319|2310.3|2318.91|2310.21|2319.01|2310.31|2318.88|2310.18|17
1625611650000|2021-07-06 22:47:30|2318.92|2310.22|2318.97|2310.27|2319.06|2310.36|2318.87|2310.17|17
1625611660000|2021-07-06 22:47:40|2318.98|2310.28|2318.56|2309.86|2318.98|2310.28|2318.56|2309.86|21
1625611670000|2021-07-06 22:47:50|2318.64|2309.94|2318.68|2309.98|2318.81|2310.11|2318.4|2309.7|23
1625611680000|2021-07-06 22:48:00|2318.84|2310.14|2319.46|2310.76|2319.47|2310.77|2318.8|2310.1|24
1625611690000|2021-07-06 22:48:10|2319.55|2310.85|2319.09|2310.39|2319.57|2310.87|2319.05|2310.35|20
1625611700000|2021-07-06 22:48:20|2319.06|2310.36|2319.57|2310.87|2319.57|2310.87|2319.03|2310.33|16
1625611710000|2021-07-06 22:48:30|2319.55|2310.85|2319.07|2310.37|2319.8|2311.1|2319.06|2310.36|17
1625611720000|2021-07-06 22:48:40|2319.09|2310.39|2319.2|2310.5|2319.39|2310.69|2318.97|2310.27|16
1625611730000|2021-07-06 22:48:50|2319.14|2310.44|2318.41|2309.71|2319.14|2310.44|2318.41|2309.71|19
1625611740000|2021-07-06 22:49:00|2318.42|2309.72|2318.52|2309.82|2318.54|2309.84|2318.42|2309.72|11
1625611750000|2021-07-06 22:49:10|2318.41|2309.71|2317.86|2309.16|2318.41|2309.71|2317.86|2309.16|23
1625611760000|2021-07-06 22:49:20|2317.87|2309.17|2317.41|2308.71|2317.87|2309.17|2317.39|2308.69|21
1625611770000|2021-07-06 22:49:30|2317.37|2308.67|2317.81|2309.11|2317.9|2309.2|2317.35|2308.65|23
1625611780000|2021-07-06 22:49:40|2317.68|2308.98|2318.2|2309.5|2318.2|2309.5|2317.63|2308.93|17
1625611790000|2021-07-06 22:49:50|2318.19|2309.49|2318.14|2309.44|2318.2|2309.5|2317.84|2309.14|18
1625611800000|2021-07-06 22:50:00|2318.09|2309.39|2318.22|2309.52|2318.22|2309.52|2318.03|2309.33|13
1625611810000|2021-07-06 22:50:10|2318.34|2309.64|2316.61|2307.91|2318.34|2309.64|2316.3|2307.6|31
1625611820000|2021-07-06 22:50:20|2316.53|2307.83|2315.6|2306.9|2316.53|2307.83|2315.47|2306.77|30
1625611830000|2021-07-06 22:50:30|2315.56|2306.86|2315.87|2307.17|2315.9|2307.2|2315.52|2306.82|20
1625611840000|2021-07-06 22:50:40|2315.89|2307.19|2315.95|2307.25|2316.05|2307.35|2315.85|2307.15|13
1625611850000|2021-07-06 22:50:50|2316.05|2307.35|2316.93|2308.23|2316.96|2308.26|2315.86|2307.16|12
1625611860000|2021-07-06 22:51:00|2316.92|2308.22|2316.9|2308.2|2317.25|2308.55|2316.88|2308.18|22
1625611870000|2021-07-06 22:51:10|2317.02|2308.32|2316.7|2308|2317.07|2308.37|2316.14|2307.44|24
1625611880000|2021-07-06 22:51:20|2316.64|2307.94|2316.74|2308.04|2316.75|2308.05|2316.46|2307.76|20
1625611890000|2021-07-06 22:51:30|2316.76|2308.06|2316.53|2307.83|2316.77|2308.07|2316.47|2307.77|20
1625611900000|2021-07-06 22:51:40|2316.71|2308.01|2316.63|2307.93|2316.74|2308.04|2316.63|2307.93|12
1625611910000|2021-07-06 22:51:50|2316.7|2308|2316.72|2308.02|2316.75|2308.05|2316.64|2307.94|7
1625611920000|2021-07-06 22:52:00|2316.75|2308.05|2317.4|2308.7|2317.44|2308.74|2316.75|2308.05|14
1625611930000|2021-07-06 22:52:10|2317.57|2308.87|2317.54|2308.84|2317.57|2308.87|2317.23|2308.53|15
1625611940000|2021-07-06 22:52:20|2317.55|2308.85|2317.14|2308.44|2317.59|2308.89|2317.09|2308.39|26
1625611950000|2021-07-06 22:52:30|2317.23|2308.53|2317.29|2308.59|2317.36|2308.66|2317.15|2308.45|22
1625611960000|2021-07-06 22:52:40|2317.31|2308.61|2317.32|2308.62|2317.46|2308.76|2317.3|2308.6|19
1625611970000|2021-07-06 22:52:50|2317.33|2308.63|2317.4|2308.7|2317.43|2308.73|2317.31|2308.61|11
1625611980000|2021-07-06 22:53:00|2317.42|2308.72|2317.75|2309.05|2317.91|2309.21|2317.4|2308.7|21
1625611990000|2021-07-06 22:53:10|2317.78|2309.08|2317.71|2309.01|2317.78|2309.08|2317.61|2308.91|10
1625612000000|2021-07-06 22:53:20|2317.7|2309|2317.02|2308.32|2317.71|2309.01|2316.99|2308.29|23
1625612010000|2021-07-06 22:53:30|2317.04|2308.34|2316.94|2308.24|2317.1|2308.4|2316.9|2308.2|15
1625612020000|2021-07-06 22:53:40|2316.89|2308.19|2316.95|2308.25|2317.07|2308.37|2316.88|2308.18|15
1625612030000|2021-07-06 22:53:50|2317|2308.3|2317.17|2308.47|2317.17|2308.47|2317|2308.3|13
1625612040000|2021-07-06 22:54:00|2317.14|2308.44|2316.91|2308.21|2317.19|2308.49|2316.91|2308.21|9
1625612050000|2021-07-06 22:54:10|2316.82|2308.12|2316.83|2308.13|2317.05|2308.35|2316.78|2308.08|16
1625612060000|2021-07-06 22:54:20|2316.85|2308.15|2316.79|2308.09|2316.93|2308.23|2316.71|2308.01|11
1625612070000|2021-07-06 22:54:30|2316.84|2308.14|2316.75|2308.05|2316.84|2308.14|2316.74|2308.04|16
1625612080000|2021-07-06 22:54:40|2316.73|2308.03|2316.59|2307.89|2316.74|2308.04|2316.55|2307.85|16
1625612090000|2021-07-06 22:54:50|2316.57|2307.87|2316.32|2307.62|2316.65|2307.95|2316.32|2307.62|21
1625612100000|2021-07-06 22:55:00|2316.29|2307.59|2316.75|2308.05|2316.75|2308.05|2315.87|2307.17|20
1625612110000|2021-07-06 22:55:10|2316.68|2307.98|2316.69|2307.99|2316.74|2308.04|2316.68|2307.98|5
1625612120000|2021-07-06 22:55:20|2316.67|2307.97|2316.56|2307.86|2316.71|2308.01|2316.53|2307.83|25
1625612130000|2021-07-06 22:55:30|2316.52|2307.82|2316.46|2307.76|2316.62|2307.92|2316.39|2307.69|23
1625612140000|2021-07-06 22:55:40|2316.38|2307.68|2314.93|2306.23|2316.38|2307.68|2314.93|2306.23|26
1625612150000|2021-07-06 22:55:50|2314.79|2306.09|2314.5|2305.8|2314.79|2306.09|2314.44|2305.74|26
1625612160000|2021-07-06 22:56:00|2314.58|2305.88|2314.34|2305.64|2314.58|2305.88|2314.33|2305.63|23
1625612170000|2021-07-06 22:56:10|2314.36|2305.66|2314.35|2305.65|2314.4|2305.7|2314.29|2305.59|19
1625612180000|2021-07-06 22:56:20|2314.29|2305.59|2313.95|2305.25|2314.39|2305.69|2313.89|2305.19|21
1625612190000|2021-07-06 22:56:30|2313.9|2305.2|2313.74|2305.04|2313.99|2305.29|2313.71|2305.01|22
1625612200000|2021-07-06 22:56:40|2313.78|2305.08|2313.69|2304.99|2313.82|2305.12|2313.57|2304.87|25
1625612210000|2021-07-06 22:56:50|2313.67|2304.97|2314.53|2305.83|2315.35|2306.65|2313.46|2304.76|32
1625612220000|2021-07-06 22:57:00|2314.51|2305.81|2314.73|2306.03|2314.98|2306.28|2314.31|2305.61|17
1625612230000|2021-07-06 22:57:10|2314.79|2306.09|2314.67|2305.97|2314.79|2306.09|2314.48|2305.78|22
1625612240000|2021-07-06 22:57:20|2314.65|2305.95|2315.56|2306.86|2315.84|2307.14|2314.39|2305.69|27
1625612250000|2021-07-06 22:57:30|2315.65|2306.95|2315.2|2306.5|2315.69|2306.99|2314.78|2306.08|29
1625612260000|2021-07-06 22:57:40|2315.21|2306.51|2315.1|2306.4|2315.41|2306.71|2315|2306.3|24
1625612270000|2021-07-06 22:57:50|2314.78|2306.08|2315.26|2306.56|2315.43|2306.73|2314.78|2306.08|26
1625612280000|2021-07-06 22:58:00|2315.32|2306.62|2314.7|2306|2315.37|2306.67|2314.02|2305.32|29
1625612290000|2021-07-06 22:58:10|2314.59|2305.89|2315.13|2306.43|2315.13|2306.43|2314.59|2305.89|18
1625612300000|2021-07-06 22:58:20|2315.17|2306.47|2314.51|2305.81|2315.22|2306.52|2314.22|2305.52|29
1625612310000|2021-07-06 22:58:30|2314.46|2305.76|2314.67|2305.97|2314.81|2306.11|2314.46|2305.76|28
1625612320000|2021-07-06 22:58:40|2314.59|2305.89|2314.25|2305.55|2314.64|2305.94|2314.03|2305.33|23
1625612330000|2021-07-06 22:58:50|2314.31|2305.61|2314.18|2305.48|2314.31|2305.61|2313.67|2304.97|21
1625612340000|2021-07-06 22:59:00|2314.12|2305.42|2315.09|2306.39|2315.11|2306.41|2314.12|2305.42|30
1625612350000|2021-07-06 22:59:10|2315.06|2306.36|2314.79|2306.09|2315.18|2306.48|2314.76|2306.06|29
1625612360000|2021-07-06 22:59:20|2314.8|2306.1|2314.96|2306.26|2315.11|2306.41|2314.8|2306.1|24
1625612370000|2021-07-06 22:59:30|2314.97|2306.27|2315.32|2306.62|2315.32|2306.62|2314.97|2306.27|17
1625612380000|2021-07-06 22:59:40|2315.39|2306.69|2315.27|2306.57|2315.56|2306.86|2315.27|2306.57|16
1625612390000|2021-07-06 22:59:50|2315.25|2306.55|2313.55|2304.85|2315.52|2306.82|2313.31|2304.61|28
1625612400000|2021-07-06 23:00:00|2313.28|2304.58|2311.28|2302.58|2313.28|2304.58|2310.78|2302.08|35
1625612410000|2021-07-06 23:00:10|2311.25|2302.55|2309.98|2301.28|2311.25|2302.55|2309.87|2301.17|25
1625612420000|2021-07-06 23:00:20|2309.96|2301.26|2309.3|2300.6|2310.23|2301.53|2309.27|2300.57|28
1625612430000|2021-07-06 23:00:30|2309.27|2300.57|2309.55|2300.85|2309.79|2301.09|2309.27|2300.57|29
1625612440000|2021-07-06 23:00:40|2309.86|2301.16|2310.81|2302.11|2310.81|2302.11|2309.59|2300.89|24
1625612450000|2021-07-06 23:00:50|2310.78|2302.08|2311.35|2302.65|2311.4|2302.7|2310.78|2302.08|18
1625612460000|2021-07-06 23:01:00|2311.22|2302.52|2311.31|2302.61|2311.35|2302.65|2311.01|2302.31|28
1625612470000|2021-07-06 23:01:10|2311.29|2302.59|2312.04|2303.34|2312.13|2303.43|2311.29|2302.59|35
1625612480000|2021-07-06 23:01:20|2311.99|2303.29|2312.3|2303.6|2312.57|2303.87|2311.98|2303.28|24
1625612490000|2021-07-06 23:01:30|2312.28|2303.58|2312.43|2303.73|2312.62|2303.92|2312.24|2303.54|30
1625612500000|2021-07-06 23:01:40|2312.59|2303.89|2312.43|2303.73|2312.64|2303.94|2312.33|2303.63|29
1625612510000|2021-07-06 23:01:50|2312.21|2303.51|2312.21|2303.51|2312.23|2303.53|2311.93|2303.23|17
1625612520000|2021-07-06 23:02:00|2312.38|2303.68|2314.16|2305.46|2314.47|2305.77|2312.38|2303.68|30
1625612530000|2021-07-06 23:02:10|2314.12|2305.42|2313.74|2305.04|2314.16|2305.46|2313.17|2304.47|26
1625612540000|2021-07-06 23:02:20|2313.85|2305.15|2313.86|2305.16|2314.02|2305.32|2313.61|2304.91|25
1625612550000|2021-07-06 23:02:30|2313.81|2305.11|2313.91|2305.21|2313.92|2305.22|2313.64|2304.94|31
1625612560000|2021-07-06 23:02:40|2313.97|2305.27|2314.01|2305.31|2314.05|2305.35|2313.79|2305.09|22
1625612570000|2021-07-06 23:02:50|2313.88|2305.18|2314.01|2305.31|2314.01|2305.31|2313.81|2305.11|9
1625612580000|2021-07-06 23:03:00|2313.83|2305.13|2313.85|2305.15|2313.85|2305.15|2313.8|2305.1|16
1625612590000|2021-07-06 23:03:10|2313.84|2305.14|2313.37|2304.67|2313.85|2305.15|2313.37|2304.67|23
1625612600000|2021-07-06 23:03:20|2313.38|2304.68|2313.71|2305.01|2313.86|2305.16|2313.37|2304.67|21
1625612610000|2021-07-06 23:03:30|2313.72|2305.02|2314.79|2306.09|2314.79|2306.09|2313.69|2304.99|26
1625612620000|2021-07-06 23:03:40|2314.7|2306|2314.83|2306.13|2314.85|2306.15|2314.65|2305.95|22
1625612630000|2021-07-06 23:03:50|2314.86|2306.16|2314.83|2306.13|2314.86|2306.16|2314.75|2306.05|6
1625612640000|2021-07-06 23:04:00|2314.81|2306.11|2315.14|2306.44|2315.21|2306.51|2314.81|2306.11|14
1625612650000|2021-07-06 23:04:10|2315.15|2306.45|2315.18|2306.48|2315.23|2306.53|2315.04|2306.34|14
1625612660000|2021-07-06 23:04:20|2315.15|2306.45|2316.51|2307.81|2316.68|2307.98|2315.15|2306.45|26
1625612670000|2021-07-06 23:04:30|2316.53|2307.83|2316.52|2307.82|2316.65|2307.95|2316.43|2307.73|25
1625612680000|2021-07-06 23:04:40|2316.55|2307.85|2317.05|2308.35|2317.09|2308.39|2316.5|2307.8|13
1625612690000|2021-07-06 23:04:50|2317.04|2308.34|2316.86|2308.16|2317.19|2308.49|2316.57|2307.87|21
1625612700000|2021-07-06 23:05:00|2317.03|2308.33|2316.91|2308.21|2317.05|2308.35|2316.83|2308.13|16
1625612710000|2021-07-06 23:05:10|2316.94|2308.24|2317.07|2308.37|2317.11|2308.41|2316.94|2308.24|10
1625612720000|2021-07-06 23:05:20|2316.97|2308.27|2317.06|2308.36|2317.17|2308.47|2316.95|2308.25|13
1625612730000|2021-07-06 23:05:30|2317.1|2308.4|2317.3|2308.6|2317.32|2308.62|2317.07|2308.37|7
1625612740000|2021-07-06 23:05:40|2317.34|2308.64|2317.56|2308.86|2317.68|2308.98|2317.34|2308.64|14
1625612750000|2021-07-06 23:05:50|2317.6|2308.9|2317.66|2308.96|2317.66|2308.96|2317.6|2308.9|9
1625612760000|2021-07-06 23:06:00|2317.65|2308.95|2315.97|2307.27|2317.65|2308.95|2315.94|2307.24|30
1625612770000|2021-07-06 23:06:10|2315.98|2307.28|2316.89|2308.19|2316.89|2308.19|2315.96|2307.26|20
1625612780000|2021-07-06 23:06:20|2316.91|2308.21|2316.98|2308.28|2317.11|2308.41|2316.87|2308.17|16
1625612790000|2021-07-06 23:06:30|2317.02|2308.32|2316.78|2308.08|2317.03|2308.33|2316.69|2307.99|15
1625612800000|2021-07-06 23:06:40|2316.91|2308.21|2317.43|2308.73|2317.46|2308.76|2316.89|2308.19|21
1625612810000|2021-07-06 23:06:50|2317.38|2308.68|2318.02|2309.32|2318.04|2309.34|2317.28|2308.58|28
1625612820000|2021-07-06 23:07:00|2318.06|2309.36|2318.43|2309.73|2318.43|2309.73|2317.86|2309.16|23
1625612830000|2021-07-06 23:07:10|2318.46|2309.76|2318.72|2310.02|2318.79|2310.09|2318.46|2309.76|7
1625612840000|2021-07-06 23:07:20|2318.68|2309.98|2318.29|2309.59|2318.68|2309.98|2318.21|2309.51|17
1625612850000|2021-07-06 23:07:30|2318.31|2309.61|2318.17|2309.47|2318.33|2309.63|2318.17|2309.47|8
1625612860000|2021-07-06 23:07:40|2318.19|2309.49|2317.87|2309.17|2318.44|2309.74|2317.87|2309.17|20
1625612870000|2021-07-06 23:07:50|2317.89|2309.19|2318.1|2309.4|2318.17|2309.47|2317.78|2309.08|27
1625612880000|2021-07-06 23:08:00|2318.11|2309.41|2318.05|2309.35|2318.14|2309.44|2318.05|2309.35|7
1625612890000|2021-07-06 23:08:10|2318.04|2309.34|2318.07|2309.37|2318.24|2309.54|2317.98|2309.28|23
1625612900000|2021-07-06 23:08:20|2317.69|2308.99|2317.59|2308.89|2317.84|2309.14|2317.17|2308.47|22
1625612910000|2021-07-06 23:08:30|2317.47|2308.77|2317.61|2308.91|2317.62|2308.92|2317.46|2308.76|16
1625612920000|2021-07-06 23:08:40|2317.57|2308.87|2317.66|2308.96|2317.67|2308.97|2317.53|2308.83|11
1625612930000|2021-07-06 23:08:50|2317.64|2308.94|2316.76|2308.06|2317.67|2308.97|2316.7|2308|29
1625612940000|2021-07-06 23:09:00|2316.8|2308.1|2316.86|2308.16|2316.9|2308.2|2316.76|2308.06|20
1625612950000|2021-07-06 23:09:10|2316.92|2308.22|2317.44|2308.74|2317.55|2308.85|2316.92|2308.22|28
1625612960000|2021-07-06 23:09:20|2317.41|2308.71|2317.01|2308.31|2317.41|2308.71|2317.01|2308.31|17
1625612970000|2021-07-06 23:09:30|2317.1|2308.4|2317.14|2308.44|2317.19|2308.49|2317.1|2308.4|9
1625612980000|2021-07-06 23:09:40|2316.93|2308.23|2317.63|2308.93|2317.63|2308.93|2316.93|2308.23|11
1625612990000|2021-07-06 23:09:50|2317.59|2308.89|2317.32|2308.62|2317.59|2308.89|2317.32|2308.62|4
1625613000000|2021-07-06 23:10:00|2317.47|2308.77|2317.57|2308.87|2317.64|2308.94|2317.44|2308.74|10
1625613010000|2021-07-06 23:10:10|2317.51|2308.81|2317.37|2308.67|2317.51|2308.81|2317.29|2308.59|11
1625613020000|2021-07-06 23:10:20|2317.39|2308.69|2317.93|2309.23|2318.07|2309.37|2317.3|2308.6|18
1625613030000|2021-07-06 23:10:30|2318.08|2309.38|2317.96|2309.26|2318.08|2309.38|2317.88|2309.18|13
1625613040000|2021-07-06 23:10:40|2317.95|2309.25|2317.96|2309.26|2318|2309.3|2317.92|2309.22|8
1625613050000|2021-07-06 23:10:50|2317.98|2309.28|2317.59|2308.89|2318.02|2309.32|2317.56|2308.86|13
1625613060000|2021-07-06 23:11:00|2317.58|2308.88|2317.63|2308.93|2317.76|2309.06|2317.48|2308.78|11
1625613070000|2021-07-06 23:11:10|2317.55|2308.85|2317.91|2309.21|2317.91|2309.21|2317.55|2308.85|11
1625613080000|2021-07-06 23:11:20|2317.85|2309.15|2318.74|2310.04|2319.75|2311.05|2317.84|2309.14|36
1625613090000|2021-07-06 23:11:30|2318.78|2310.08|2319.1|2310.4|2319.1|2310.4|2318.52|2309.82|24
1625613100000|2021-07-06 23:11:40|2319.11|2310.41|2318.86|2310.16|2319.22|2310.52|2318.86|2310.16|13
1625613110000|2021-07-06 23:11:50|2318.87|2310.17|2319.17|2310.47|2319.33|2310.63|2318.83|2310.13|16
1625613120000|2021-07-06 23:12:00|2319.18|2310.48|2318.5|2309.8|2319.18|2310.48|2318.28|2309.58|27
1625613130000|2021-07-06 23:12:10|2318.53|2309.83|2317.58|2308.88|2318.69|2309.99|2317.46|2308.76|29
1625613140000|2021-07-06 23:12:20|2317.6|2308.9|2316.93|2308.23|2317.65|2308.95|2316.62|2307.92|27
1625613150000|2021-07-06 23:12:30|2316.9|2308.2|2316.9|2308.2|2317.08|2308.38|2316.74|2308.04|22
1625613160000|2021-07-06 23:12:40|2316.87|2308.17|2316.9|2308.2|2317.1|2308.4|2316.79|2308.09|26
1625613170000|2021-07-06 23:12:50|2316.88|2308.18|2316.96|2308.26|2316.96|2308.26|2316.76|2308.06|13
1625613180000|2021-07-06 23:13:00|2316.94|2308.24|2316.91|2308.21|2316.96|2308.26|2316.84|2308.14|11
1625613190000|2021-07-06 23:13:10|2316.88|2308.18|2318.21|2309.51|2318.25|2309.55|2316.82|2308.12|18
1625613200000|2021-07-06 23:13:20|2318.22|2309.52|2317.95|2309.25|2318.22|2309.52|2317.74|2309.04|19
1625613210000|2021-07-06 23:13:30|2317.99|2309.29|2318|2309.3|2318.38|2309.68|2317.82|2309.12|20
1625613220000|2021-07-06 23:13:40|2318.01|2309.31|2318.09|2309.39|2318.12|2309.42|2317.98|2309.28|12
1625613230000|2021-07-06 23:13:50|2318.1|2309.4|2318.57|2309.87|2318.57|2309.87|2318.1|2309.4|29
1625613240000|2021-07-06 23:14:00|2318.6|2309.9|2319.24|2310.54|2319.31|2310.61|2318.54|2309.84|20
1625613250000|2021-07-06 23:14:10|2319.27|2310.57|2319.22|2310.52|2319.47|2310.77|2319.11|2310.41|30
1625613260000|2021-07-06 23:14:20|2319.2|2310.5|2319.39|2310.69|2319.45|2310.75|2319.2|2310.5|21
1625613270000|2021-07-06 23:14:30|2319.36|2310.66|2319.3|2310.6|2319.36|2310.66|2319.18|2310.48|18
1625613280000|2021-07-06 23:14:40|2319.31|2310.61|2318.99|2310.29|2319.31|2310.61|2318.99|2310.29|23
1625613290000|2021-07-06 23:14:50|2318.97|2310.27|2318.66|2309.96|2318.97|2310.27|2318.65|2309.95|16
1625613300000|2021-07-06 23:15:00|2318.71|2310.01|2319.1|2310.4|2319.13|2310.43|2318.63|2309.93|18
1625613310000|2021-07-06 23:15:10|2319.14|2310.44|2318.65|2309.95|2319.17|2310.47|2318.65|2309.95|9
1625613320000|2021-07-06 23:15:20|2318.43|2309.73|2318.33|2309.63|2318.57|2309.87|2318.26|2309.56|13
1625613330000|2021-07-06 23:15:30|2318.32|2309.62|2318.28|2309.58|2318.32|2309.62|2318.17|2309.47|10
1625613340000|2021-07-06 23:15:40|2318.26|2309.56|2318.17|2309.47|2318.29|2309.59|2318.08|2309.38|6
1625613350000|2021-07-06 23:15:50|2317.96|2309.26|2317.84|2309.14|2318.03|2309.33|2317.69|2308.99|5
1625613360000|2021-07-06 23:16:00|2317.8|2309.1|2317.98|2309.28|2318.01|2309.31|2317.8|2309.1|13
1625613370000|2021-07-06 23:16:10|2318.01|2309.31|2317.98|2309.28|2318.01|2309.31|2317.75|2309.05|13
1625613380000|2021-07-06 23:16:20|2318|2309.3|2319.38|2310.68|2319.4|2310.7|2317.94|2309.24|27
1625613390000|2021-07-06 23:16:30|2319.44|2310.74|2319.61|2310.91|2320.18|2311.48|2319.44|2310.74|30
1625613400000|2021-07-06 23:16:40|2319.6|2310.9|2319.6|2310.9|2319.96|2311.26|2319.38|2310.68|24
1625613410000|2021-07-06 23:16:50|2319.62|2310.92|2319.56|2310.86|2319.88|2311.18|2319.48|2310.78|29
1625613420000|2021-07-06 23:17:00|2319.58|2310.88|2320.26|2311.56|2320.33|2311.63|2319.19|2310.49|28
1625613430000|2021-07-06 23:17:10|2320.25|2311.55|2320.72|2312.02|2320.73|2312.03|2320.23|2311.53|25
1625613440000|2021-07-06 23:17:20|2320.69|2311.99|2320.65|2311.95|2320.69|2311.99|2320.35|2311.65|27
1625613450000|2021-07-06 23:17:30|2320.68|2311.98|2321|2312.3|2321.03|2312.33|2320.68|2311.98|27
1625613460000|2021-07-06 23:17:40|2320.9|2312.2|2321.05|2312.35|2321.16|2312.46|2320.89|2312.19|19
1625613470000|2021-07-06 23:17:50|2321.16|2312.46|2321.14|2312.44|2321.46|2312.76|2320.97|2312.27|28
1625613480000|2021-07-06 23:18:00|2321.16|2312.46|2320.8|2312.1|2321.22|2312.52|2320.4|2311.7|20
1625613490000|2021-07-06 23:18:10|2320.81|2312.11|2320.69|2311.99|2320.81|2312.11|2320.57|2311.87|17
1625613500000|2021-07-06 23:18:20|2320.81|2312.11|2320.68|2311.98|2320.81|2312.11|2320.6|2311.9|23
1625613510000|2021-07-06 23:18:30|2320.59|2311.89|2320.64|2311.94|2320.68|2311.98|2320.57|2311.87|15
1625613520000|2021-07-06 23:18:40|2320.62|2311.92|2320.38|2311.68|2320.82|2312.12|2320.37|2311.67|24
1625613530000|2021-07-06 23:18:50|2320.37|2311.67|2321.84|2313.14|2321.84|2313.14|2320.37|2311.67|27
1625613540000|2021-07-06 23:19:00|2321.85|2313.15|2321.42|2312.72|2321.93|2313.23|2320.93|2312.23|30
1625613550000|2021-07-06 23:19:10|2321.48|2312.78|2320.55|2311.85|2321.48|2312.78|2320.47|2311.77|35
1625613560000|2021-07-06 23:19:20|2320.79|2312.09|2321.26|2312.56|2321.29|2312.59|2320.62|2311.92|32
1625613570000|2021-07-06 23:19:30|2321.27|2312.57|2321.31|2312.61|2321.4|2312.7|2321.25|2312.55|19
1625613580000|2021-07-06 23:19:40|2321.33|2312.63|2321.39|2312.69|2321.4|2312.7|2321.26|2312.56|17
1625613590000|2021-07-06 23:19:50|2321.35|2312.65|2321.68|2312.98|2321.76|2313.06|2321.34|2312.64|21
1625613600000|2021-07-06 23:20:00|2321.65|2312.95|2321.7|2313|2321.94|2313.24|2321.55|2312.85|32
1625613610000|2021-07-06 23:20:10|2321.75|2313.05|2322.12|2313.42|2322.2|2313.5|2321.75|2313.05|28
1625613620000|2021-07-06 23:20:20|2322.13|2313.43|2321.67|2312.97|2322.13|2313.43|2321.55|2312.85|25
1625613630000|2021-07-06 23:20:30|2321.59|2312.89|2320.99|2312.29|2321.74|2313.04|2320.96|2312.26|33
1625613640000|2021-07-06 23:20:40|2321.25|2312.55|2321.17|2312.47|2321.33|2312.63|2320.9|2312.2|29
1625613650000|2021-07-06 23:20:50|2321.19|2312.49|2321.17|2312.47|2321.24|2312.54|2321.15|2312.45|16
1625613660000|2021-07-06 23:21:00|2321.16|2312.46|2321.22|2312.52|2321.43|2312.73|2321.09|2312.39|17
1625613670000|2021-07-06 23:21:10|2321.37|2312.67|2321.15|2312.45|2321.37|2312.67|2321.1|2312.4|17
1625613680000|2021-07-06 23:21:20|2321.14|2312.44|2321.9|2313.2|2321.9|2313.2|2321.14|2312.44|14
1625613690000|2021-07-06 23:21:30|2321.86|2313.16|2321.52|2312.82|2322.01|2313.31|2321.52|2312.82|23
1625613700000|2021-07-06 23:21:40|2321.57|2312.87|2321.73|2313.03|2321.76|2313.06|2321.43|2312.73|19
1625613710000|2021-07-06 23:21:50|2321.7|2313|2321.89|2313.19|2321.9|2313.2|2321.66|2312.96|27
1625613720000|2021-07-06 23:22:00|2321.88|2313.18|2321.91|2313.21|2322|2313.3|2321.74|2313.04|20
1625613730000|2021-07-06 23:22:10|2321.93|2313.23|2322.12|2313.42|2322.18|2313.48|2321.92|2313.22|14
1625613740000|2021-07-06 23:22:20|2322.08|2313.38|2322.15|2313.45|2322.27|2313.57|2322.06|2313.36|26
1625613750000|2021-07-06 23:22:30|2322.21|2313.51|2322.08|2313.38|2322.37|2313.67|2322.08|2313.38|26
1625613760000|2021-07-06 23:22:40|2322.07|2313.37|2322.17|2313.47|2322.3|2313.6|2322.07|2313.37|15
1625613770000|2021-07-06 23:22:50|2322.2|2313.5|2322.21|2313.51|2322.26|2313.56|2322.19|2313.49|8
1625613780000|2021-07-06 23:23:00|2322.2|2313.5|2324.06|2315.36|2324.16|2315.46|2322.2|2313.5|18
1625613790000|2021-07-06 23:23:10|2324.07|2315.37|2325.36|2316.66|2325.6|2316.9|2324.07|2315.37|17
1625613800000|2021-07-06 23:23:20|2325.34|2316.64|2324.03|2315.33|2325.34|2316.64|2323.97|2315.27|21
1625613810000|2021-07-06 23:23:30|2324.05|2315.35|2324.33|2315.63|2324.43|2315.73|2324.05|2315.35|26
1625613820000|2021-07-06 23:23:40|2324.24|2315.54|2325.73|2317.03|2325.99|2317.29|2324.22|2315.52|28
1625613830000|2021-07-06 23:23:50|2325.57|2316.87|2326.2|2317.5|2326.4|2317.7|2325.53|2316.83|30
1625613840000|2021-07-06 23:24:00|2326.28|2317.58|2326.3|2317.6|2326.34|2317.64|2325.83|2317.13|26
1625613850000|2021-07-06 23:24:10|2326.4|2317.7|2325.77|2317.07|2326.59|2317.89|2325.52|2316.82|28
1625613860000|2021-07-06 23:24:20|2325.76|2317.06|2326.56|2317.86|2326.6|2317.9|2325.71|2317.01|27
1625613870000|2021-07-06 23:24:30|2326.6|2317.9|2326.87|2318.17|2328.13|2319.43|2326.56|2317.86|33
1625613880000|2021-07-06 23:24:40|2326.77|2318.07|2326.55|2317.85|2326.9|2318.2|2325.89|2317.19|34
1625613890000|2021-07-06 23:24:50|2326.58|2317.88|2325.45|2316.75|2326.58|2317.88|2325.43|2316.73|23
1625613900000|2021-07-06 23:25:00|2325.37|2316.67|2324.86|2316.16|2325.96|2317.26|2324.84|2316.14|29
1625613910000|2021-07-06 23:25:10|2324.84|2316.14|2324.06|2315.36|2325.18|2316.48|2324.06|2315.36|28
1625613920000|2021-07-06 23:25:20|2324.05|2315.35|2323.77|2315.07|2324.05|2315.35|2323.73|2315.03|19
1625613930000|2021-07-06 23:25:30|2323.91|2315.21|2323.82|2315.12|2323.99|2315.29|2323.82|2315.12|23
1625613940000|2021-07-06 23:25:40|2323.83|2315.13|2323.59|2314.89|2323.83|2315.13|2323.56|2314.86|9
1625613950000|2021-07-06 23:25:50|2323.6|2314.9|2323.85|2315.15|2323.98|2315.28|2323.6|2314.9|18
1625613960000|2021-07-06 23:26:00|2323.83|2315.13|2323.65|2314.95|2323.94|2315.24|2323.65|2314.95|10
1625613970000|2021-07-06 23:26:10|2323.63|2314.93|2323.63|2314.93|2323.72|2315.02|2322.66|2313.96|27
1625613980000|2021-07-06 23:26:20|2323.62|2314.92|2323.23|2314.53|2323.64|2314.94|2323.23|2314.53|22
1625613990000|2021-07-06 23:26:30|2323.17|2314.47|2323.06|2314.36|2323.6|2314.9|2323.01|2314.31|24
1625614000000|2021-07-06 23:26:40|2323.1|2314.4|2323.06|2314.36|2323.1|2314.4|2322.97|2314.27|22
1625614010000|2021-07-06 23:26:50|2323.03|2314.33|2322.79|2314.09|2323.14|2314.44|2322.59|2313.89|23
1625614020000|2021-07-06 23:27:00|2322.78|2314.08|2322.77|2314.07|2322.84|2314.14|2322.57|2313.87|28
1625614030000|2021-07-06 23:27:10|2322.78|2314.08|2322.34|2313.64|2323|2314.3|2322.17|2313.47|23
1625614040000|2021-07-06 23:27:20|2322.31|2313.61|2322.81|2314.11|2323.27|2314.57|2322.26|2313.56|25
1625614050000|2021-07-06 23:27:30|2322.76|2314.06|2323.21|2314.51|2323.28|2314.58|2322.58|2313.88|25
1625614060000|2021-07-06 23:27:40|2323.2|2314.5|2322.41|2313.71|2323.28|2314.58|2322.24|2313.54|22
1625614070000|2021-07-06 23:27:50|2322.32|2313.62|2321.99|2313.29|2322.38|2313.68|2321.88|2313.18|21
1625614080000|2021-07-06 23:28:00|2322.03|2313.33|2322.5|2313.8|2322.9|2314.2|2321.75|2313.05|33
1625614090000|2021-07-06 23:28:10|2322.46|2313.76|2322.91|2314.21|2322.91|2314.21|2322.25|2313.55|30
1625614100000|2021-07-06 23:28:20|2322.92|2314.22|2322.14|2313.44|2323.3|2314.6|2322.14|2313.44|24
1625614110000|2021-07-06 23:28:30|2322.15|2313.45|2322.36|2313.66|2322.61|2313.91|2321.42|2312.72|28
1625614120000|2021-07-06 23:28:40|2322.23|2313.53|2321.7|2313|2322.33|2313.63|2321.58|2312.88|27
1625614130000|2021-07-06 23:28:50|2321.77|2313.07|2321.7|2313|2321.8|2313.1|2321.53|2312.83|32
1625614140000|2021-07-06 23:29:00|2321.72|2313.02|2322.04|2313.34|2322.06|2313.36|2321.67|2312.97|24
1625614150000|2021-07-06 23:29:10|2322|2313.3|2321.94|2313.24|2322|2313.3|2321.87|2313.17|10
1625614160000|2021-07-06 23:29:20|2322.01|2313.31|2322.79|2314.09|2322.79|2314.09|2321.94|2313.24|18
1625614170000|2021-07-06 23:29:30|2322.8|2314.1|2322.59|2313.89|2323.12|2314.42|2322.48|2313.78|26
1625614180000|2021-07-06 23:29:40|2322.6|2313.9|2322.6|2313.9|2322.67|2313.97|2322.57|2313.87|13
1625614190000|2021-07-06 23:29:50|2322.61|2313.91|2321.99|2313.29|2322.61|2313.91|2321.6|2312.9|31
1625614200000|2021-07-06 23:30:00|2322|2313.3|2322.35|2313.65|2322.35|2313.65|2321.99|2313.29|15
1625614210000|2021-07-06 23:30:10|2322.34|2313.64|2322.21|2313.51|2322.34|2313.64|2321.88|2313.18|22
1625614220000|2021-07-06 23:30:20|2322.36|2313.66|2321.52|2312.82|2322.44|2313.74|2321.47|2312.77|29
1625614240000|2021-07-06 23:30:40|2321.54|2312.84|2321.72|2313.02|2321.8|2313.1|2321.51|2312.81|21
1625614250000|2021-07-06 23:30:50|2321.67|2312.97|2322.29|2313.59|2322.29|2313.59|2321.67|2312.97|29
1625614260000|2021-07-06 23:31:00|2322.3|2313.6|2322.69|2313.99|2322.84|2314.14|2322.3|2313.6|23
1625614270000|2021-07-06 23:31:10|2322.71|2314.01|2323.35|2314.65|2323.39|2314.69|2322.7|2314|19
1625614280000|2021-07-06 23:31:20|2323.37|2314.67|2322.54|2313.84|2323.41|2314.71|2322.54|2313.84|17
1625614290000|2021-07-06 23:31:30|2322.4|2313.7|2323.03|2314.33|2323.35|2314.65|2322.38|2313.68|27
1625614300000|2021-07-06 23:31:40|2323.15|2314.45|2323.2|2314.5|2323.32|2314.62|2323.03|2314.33|24
1625614310000|2021-07-06 23:31:50|2323.22|2314.52|2322.42|2313.72|2323.32|2314.62|2322.33|2313.63|30
1625614320000|2021-07-06 23:32:00|2322.37|2313.67|2322.43|2313.73|2322.58|2313.88|2322.32|2313.62|18
1625614330000|2021-07-06 23:32:10|2322.39|2313.69|2321.74|2313.04|2322.39|2313.69|2321.74|2313.04|23
1625614340000|2021-07-06 23:32:20|2321.81|2313.11|2321.39|2312.69|2321.87|2313.17|2321.39|2312.69|18
1625614350000|2021-07-06 23:32:30|2321.37|2312.67|2321.17|2312.47|2321.42|2312.72|2321.17|2312.47|20
1625614360000|2021-07-06 23:32:40|2321.3|2312.6|2322.25|2313.55|2322.25|2313.55|2321.14|2312.44|27
1625614370000|2021-07-06 23:32:50|2322.11|2313.41|2321.26|2312.56|2322.14|2313.44|2321.26|2312.56|28
1625614380000|2021-07-06 23:33:00|2321.27|2312.57|2321.59|2312.89|2321.71|2313.01|2321.27|2312.57|31
1625614390000|2021-07-06 23:33:10|2321.5|2312.8|2321.14|2312.44|2321.64|2312.94|2321.14|2312.44|23
1625614400000|2021-07-06 23:33:20|2321.15|2312.45|2320.98|2312.28|2321.36|2312.66|2320.89|2312.19|21
1625614410000|2021-07-06 23:33:30|2321.06|2312.36|2320.64|2311.94|2321.06|2312.36|2320.51|2311.81|20
1625614420000|2021-07-06 23:33:40|2320.63|2311.93|2320.7|2312|2321.29|2312.59|2320.52|2311.82|19
1625614430000|2021-07-06 23:33:50|2320.69|2311.99|2320.73|2312.03|2320.93|2312.23|2320.61|2311.91|26
1625614440000|2021-07-06 23:34:00|2320.76|2312.06|2320.79|2312.09|2321.26|2312.56|2320.73|2312.03|22
1625614450000|2021-07-06 23:34:10|2320.92|2312.22|2320.99|2312.29|2321.09|2312.39|2320.5|2311.8|23
1625614460000|2021-07-06 23:34:20|2321.07|2312.37|2321.2|2312.5|2322.31|2313.61|2321.06|2312.36|28
1625614470000|2021-07-06 23:34:30|2321.21|2312.51|2321.16|2312.46|2321.4|2312.7|2321.15|2312.45|26
1625614480000|2021-07-06 23:34:40|2321.17|2312.47|2321.47|2312.77|2321.49|2312.79|2321.17|2312.47|24
1625614490000|2021-07-06 23:34:50|2321.53|2312.83|2321.63|2312.93|2321.69|2312.99|2321.49|2312.79|14
1625614500000|2021-07-06 23:35:00|2321.59|2312.89|2321.63|2312.93|2321.63|2312.93|2321.54|2312.84|7
1625614510000|2021-07-06 23:35:10|2321.6|2312.9|2321.9|2313.2|2321.93|2313.23|2321.6|2312.9|12
1625614520000|2021-07-06 23:35:20|2321.92|2313.22|2322.19|2313.49|2322.2|2313.5|2321.92|2313.22|12
1625614530000|2021-07-06 23:35:30|2322.18|2313.48|2322.24|2313.54|2322.32|2313.62|2322.18|2313.48|9
1625614540000|2021-07-06 23:35:40|2322.23|2313.53|2321.2|2312.5|2322.24|2313.54|2320.82|2312.12|25
1625614550000|2021-07-06 23:35:50|2321.19|2312.49|2321.04|2312.34|2321.57|2312.87|2321.04|2312.34|30
1625614560000|2021-07-06 23:36:00|2321.02|2312.32|2320.92|2312.22|2321.07|2312.37|2320.88|2312.18|16
1625614570000|2021-07-06 23:36:10|2320.95|2312.25|2321.37|2312.67|2321.37|2312.67|2320.88|2312.18|19
1625614580000|2021-07-06 23:36:20|2321.34|2312.64|2321.19|2312.49|2321.35|2312.65|2321.08|2312.38|21
1625614590000|2021-07-06 23:36:30|2321.14|2312.44|2321.7|2313|2322.01|2313.31|2321.13|2312.43|26
1625614600000|2021-07-06 23:36:40|2321.68|2312.98|2321.94|2313.24|2321.94|2313.24|2321.68|2312.98|15
1625614610000|2021-07-06 23:36:50|2321.91|2313.21|2321.89|2313.19|2322.11|2313.41|2321.87|2313.17|18
1625614620000|2021-07-06 23:37:00|2322.05|2313.35|2321.91|2313.21|2322.08|2313.38|2321.84|2313.14|23
1625614630000|2021-07-06 23:37:10|2321.92|2313.22|2321.92|2313.22|2321.92|2313.22|2321.84|2313.14|16
1625614640000|2021-07-06 23:37:20|2321.87|2313.17|2322.99|2314.29|2323.02|2314.32|2321.86|2313.16|26
1625614650000|2021-07-06 23:37:30|2323.01|2314.31|2322.05|2313.35|2323.03|2314.33|2322|2313.3|21
1625614660000|2021-07-06 23:37:40|2322.02|2313.32|2322.42|2313.72|2322.51|2313.81|2322.02|2313.32|17
1625614670000|2021-07-06 23:37:50|2322.46|2313.76|2321.65|2312.95|2322.46|2313.76|2321.64|2312.94|23
1625614680000|2021-07-06 23:38:00|2321.64|2312.94|2322.2|2313.5|2322.2|2313.5|2321.57|2312.87|16
1625614690000|2021-07-06 23:38:10|2322.19|2313.49|2321.2|2312.5|2322.19|2313.49|2321.06|2312.36|23
1625614700000|2021-07-06 23:38:20|2321.12|2312.42|2321.17|2312.47|2321.27|2312.57|2321.02|2312.32|17
1625614710000|2021-07-06 23:38:30|2321.16|2312.46|2320.78|2312.08|2321.17|2312.47|2320.67|2311.97|23
1625614720000|2021-07-06 23:38:40|2320.75|2312.05|2320.33|2311.63|2320.99|2312.29|2320.33|2311.63|23
1625614730000|2021-07-06 23:38:50|2320.38|2311.68|2320.29|2311.59|2320.38|2311.68|2320.19|2311.49|8
1625614740000|2021-07-06 23:39:00|2320.02|2311.32|2319.94|2311.24|2320.86|2312.16|2319.87|2311.17|28
1625614750000|2021-07-06 23:39:10|2319.93|2311.23|2320.05|2311.35|2320.23|2311.53|2319.89|2311.19|19
1625614760000|2021-07-06 23:39:20|2320.06|2311.36|2320.87|2312.17|2321.2|2312.5|2319.99|2311.29|20
1625614770000|2021-07-06 23:39:30|2320.94|2312.24|2320.29|2311.59|2321.08|2312.38|2319.91|2311.21|29
1625614780000|2021-07-06 23:39:40|2320.3|2311.6|2319.71|2311.01|2320.42|2311.72|2319.71|2311.01|30
1625614790000|2021-07-06 23:39:50|2319.74|2311.04|2319.13|2310.43|2319.77|2311.07|2319.08|2310.38|20
1625614800000|2021-07-06 23:40:00|2319.12|2310.42|2319.5|2310.8|2319.72|2311.02|2319.12|2310.42|24
1625614810000|2021-07-06 23:40:10|2319.51|2310.81|2320.42|2311.72|2320.42|2311.72|2319.51|2310.81|26
1625614820000|2021-07-06 23:40:20|2320.56|2311.86|2320.41|2311.71|2320.56|2311.86|2320.2|2311.5|23
1625614830000|2021-07-06 23:40:30|2320.75|2312.05|2321.62|2312.92|2321.84|2313.14|2320.75|2312.05|36
1625614840000|2021-07-06 23:40:40|2321.54|2312.84|2321.38|2312.68|2321.59|2312.89|2321.25|2312.55|19
1625614850000|2021-07-06 23:40:50|2321.36|2312.66|2321.24|2312.54|2321.43|2312.73|2320.44|2311.74|22
1625614860000|2021-07-06 23:41:00|2321.25|2312.55|2321.81|2313.11|2321.86|2313.16|2321.25|2312.55|17
1625614870000|2021-07-06 23:41:10|2321.86|2313.16|2322|2313.3|2322|2313.3|2321.86|2313.16|7
1625614880000|2021-07-06 23:41:20|2322.04|2313.34|2322.21|2313.51|2322.23|2313.53|2322.01|2313.31|13
1625614890000|2021-07-06 23:41:30|2322.11|2313.41|2321.76|2313.06|2322.32|2313.62|2321.42|2312.72|21
1625614900000|2021-07-06 23:41:40|2321.77|2313.07|2322.06|2313.36|2322.3|2313.6|2321.77|2313.07|17
1625614910000|2021-07-06 23:41:50|2322.3|2313.6|2322.65|2313.95|2322.74|2314.04|2322.24|2313.54|20
1625614920000|2021-07-06 23:42:00|2322.62|2313.92|2322.97|2314.27|2322.99|2314.29|2322.55|2313.85|18
1625614930000|2021-07-06 23:42:10|2322.9|2314.2|2322.28|2313.58|2322.9|2314.2|2322.28|2313.58|29
1625614940000|2021-07-06 23:42:20|2322.25|2313.55|2322.53|2313.83|2322.53|2313.83|2322.18|2313.48|16
1625614950000|2021-07-06 23:42:30|2322.51|2313.81|2322.31|2313.61|2322.51|2313.81|2322.31|2313.61|20
1625614960000|2021-07-06 23:42:40|2322.34|2313.64|2322.25|2313.55|2322.39|2313.69|2322.2|2313.5|16
1625614970000|2021-07-06 23:42:50|2322.3|2313.6|2322.83|2314.13|2322.83|2314.13|2322.29|2313.59|14
1625614980000|2021-07-06 23:43:00|2322.81|2314.11|2322.34|2313.64|2322.81|2314.11|2322.24|2313.54|19
1625614990000|2021-07-06 23:43:10|2322.31|2313.61|2322.04|2313.34|2322.46|2313.76|2322.04|2313.34|27
1625615000000|2021-07-06 23:43:20|2322.02|2313.32|2322.25|2313.55|2322.26|2313.56|2322.02|2313.32|14
1625615010000|2021-07-06 23:43:30|2322.23|2313.53|2322.14|2313.44|2322.23|2313.53|2322.09|2313.39|13
1625615020000|2021-07-06 23:43:40|2322.12|2313.42|2322.5|2313.8|2322.5|2313.8|2322.09|2313.39|15
1625615030000|2021-07-06 23:43:50|2322.34|2313.64|2322.89|2314.19|2322.99|2314.29|2322.34|2313.64|21
1625615040000|2021-07-06 23:44:00|2323.02|2314.32|2323.04|2314.34|2323.04|2314.34|2322.87|2314.17|15
1625615050000|2021-07-06 23:44:10|2322.98|2314.28|2323.85|2315.15|2324.03|2315.33|2322.95|2314.25|28
1625615060000|2021-07-06 23:44:20|2323.76|2315.06|2324.56|2315.86|2324.61|2315.91|2323.75|2315.05|24
1625615070000|2021-07-06 23:44:30|2324.77|2316.07|2325.73|2317.03|2326.05|2317.35|2324.76|2316.06|31
1625615080000|2021-07-06 23:44:40|2325.64|2316.94|2325.3|2316.6|2325.72|2317.02|2325.17|2316.47|27
1625615090000|2021-07-06 23:44:50|2325.35|2316.65|2325.23|2316.53|2325.42|2316.72|2325.05|2316.35|18
1625615100000|2021-07-06 23:45:00|2325.2|2316.5|2325.2|2316.5|2325.42|2316.72|2325.16|2316.46|28
1625615110000|2021-07-06 23:45:10|2325.17|2316.47|2325.39|2316.69|2325.49|2316.79|2325.14|2316.44|17
1625615120000|2021-07-06 23:45:20|2325.38|2316.68|2325.4|2316.7|2325.52|2316.82|2325.34|2316.64|15
1625615130000|2021-07-06 23:45:30|2325.38|2316.68|2324.81|2316.11|2325.38|2316.68|2324.65|2315.95|20
1625615140000|2021-07-06 23:45:40|2324.9|2316.2|2324.74|2316.04|2324.9|2316.2|2324.66|2315.96|14
1625615150000|2021-07-06 23:45:50|2324.77|2316.07|2324.09|2315.39|2324.82|2316.12|2324.09|2315.39|18
1625615160000|2021-07-06 23:46:00|2324.05|2315.35|2324.02|2315.32|2324.14|2315.44|2323.86|2315.16|24
1625615170000|2021-07-06 23:46:10|2324|2315.3|2323.27|2314.57|2324.08|2315.38|2323.23|2314.53|15
1625615180000|2021-07-06 23:46:20|2323.33|2314.63|2321.98|2313.28|2323.33|2314.63|2321.89|2313.19|31
1625615190000|2021-07-06 23:46:30|2321.97|2313.27|2322.27|2313.57|2322.62|2313.92|2321.73|2313.03|31
1625615200000|2021-07-06 23:46:40|2322.28|2313.58|2322.98|2314.28|2322.98|2314.28|2322.18|2313.48|29
1625615210000|2021-07-06 23:46:50|2323.04|2314.34|2322.47|2313.77|2323.04|2314.34|2322.29|2313.59|27
1625615220000|2021-07-06 23:47:00|2322.44|2313.74|2321.86|2313.16|2322.62|2313.92|2321.86|2313.16|32
1625615230000|2021-07-06 23:47:10|2321.91|2313.21|2321.74|2313.04|2321.92|2313.22|2321.43|2312.73|25
1625615240000|2021-07-06 23:47:20|2321.94|2313.24|2320.33|2311.63|2321.94|2313.24|2320.33|2311.63|23
1625615250000|2021-07-06 23:47:30|2320.32|2311.62|2319.56|2310.86|2320.32|2311.62|2319.37|2310.67|30
1625615260000|2021-07-06 23:47:40|2319.54|2310.84|2319|2310.3|2319.65|2310.95|2318.68|2309.98|30
1625615270000|2021-07-06 23:47:50|2319.02|2310.32|2318.45|2309.75|2319.02|2310.32|2318.27|2309.57|26
1625615280000|2021-07-06 23:48:00|2318.48|2309.78|2319.18|2310.48|2319.4|2310.7|2318.48|2309.78|31
1625615290000|2021-07-06 23:48:10|2319.1|2310.4|2318.92|2310.22|2319.57|2310.87|2318.91|2310.21|35
1625615300000|2021-07-06 23:48:20|2318.98|2310.28|2318.85|2310.15|2319.21|2310.51|2318.65|2309.95|30
1625615310000|2021-07-06 23:48:30|2319|2310.3|2318.14|2309.44|2319|2310.3|2318.02|2309.32|30
1625615320000|2021-07-06 23:48:40|2318.1|2309.4|2318.35|2309.65|2318.5|2309.8|2318.04|2309.34|23
1625615330000|2021-07-06 23:48:50|2318.34|2309.64|2318.36|2309.66|2318.41|2309.71|2318.24|2309.54|28
1625615340000|2021-07-06 23:49:00|2318.38|2309.68|2319.38|2310.68|2319.38|2310.68|2318.31|2309.61|24
1625615350000|2021-07-06 23:49:10|2319.33|2310.63|2318.62|2309.92|2319.33|2310.63|2318.41|2309.71|35
1625615360000|2021-07-06 23:49:20|2318.63|2309.93|2319.1|2310.4|2319.15|2310.45|2318.63|2309.93|25
1625615370000|2021-07-06 23:49:30|2319.27|2310.57|2318.92|2310.22|2319.73|2311.03|2318.92|2310.22|28
1625615380000|2021-07-06 23:49:40|2318.93|2310.23|2318.69|2309.99|2319.05|2310.35|2318.59|2309.89|16
1625615390000|2021-07-06 23:49:50|2318.7|2310|2318.65|2309.95|2319.41|2310.71|2318.65|2309.95|26
1625615400000|2021-07-06 23:50:00|2318.61|2309.91|2317.76|2309.06|2318.61|2309.91|2317.76|2309.06|28
1625615410000|2021-07-06 23:50:10|2317.75|2309.05|2317.82|2309.12|2317.82|2309.12|2317.61|2308.91|28
1625615420000|2021-07-06 23:50:20|2317.92|2309.22|2319.12|2310.42|2319.12|2310.42|2317.78|2309.08|27
1625615430000|2021-07-06 23:50:30|2319.14|2310.44|2320.78|2312.08|2320.84|2312.14|2319.14|2310.44|28
1625615440000|2021-07-06 23:50:40|2320.8|2312.1|2321.07|2312.37|2321.1|2312.4|2320.67|2311.97|28
1625615450000|2021-07-06 23:50:50|2321.16|2312.46|2321.66|2312.96|2321.66|2312.96|2320.66|2311.96|28
1625615460000|2021-07-06 23:51:00|2321.69|2312.99|2321.19|2312.49|2322.17|2313.47|2321.15|2312.45|26
1625615470000|2021-07-06 23:51:10|2321.22|2312.52|2321.09|2312.39|2321.22|2312.52|2321.02|2312.32|17
1625615480000|2021-07-06 23:51:20|2321.1|2312.4|2321.12|2312.42|2321.13|2312.43|2321.03|2312.33|13
1625615490000|2021-07-06 23:51:30|2321.11|2312.41|2320.31|2311.61|2321.16|2312.46|2319.77|2311.07|24
1625615500000|2021-07-06 23:51:40|2320.52|2311.82|2320.54|2311.84|2321.14|2312.44|2320.22|2311.52|26
1625615510000|2021-07-06 23:51:50|2320.1|2311.4|2320.63|2311.93|2320.72|2312.02|2319.82|2311.12|28
1625615520000|2021-07-06 23:52:00|2320.68|2311.98|2319.63|2310.93|2320.68|2311.98|2319.53|2310.83|30
1625615530000|2021-07-06 23:52:10|2319.65|2310.95|2319.6|2310.9|2320.11|2311.41|2319.54|2310.84|33
1625615540000|2021-07-06 23:52:20|2319.57|2310.87|2319.4|2310.7|2319.57|2310.87|2318.84|2310.14|30
1625615550000|2021-07-06 23:52:30|2319.43|2310.73|2321.12|2312.42|2321.12|2312.42|2319.36|2310.66|30
1625615560000|2021-07-06 23:52:40|2321.22|2312.52|2322.24|2313.54|2322.42|2313.72|2321.22|2312.52|32
1625615570000|2021-07-06 23:52:50|2322.35|2313.65|2322.15|2313.45|2322.41|2313.71|2321.98|2313.28|28
1625615580000|2021-07-06 23:53:00|2322.14|2313.44|2321.96|2313.26|2322.14|2313.44|2321.73|2313.03|25
1625615590000|2021-07-06 23:53:10|2321.94|2313.24|2321.94|2313.24|2321.95|2313.25|2321.77|2313.07|19
1625615600000|2021-07-06 23:53:20|2321.9|2313.2|2320.95|2312.25|2321.9|2313.2|2320.18|2311.48|31
1625615610000|2021-07-06 23:53:30|2321.01|2312.31|2321.41|2312.71|2321.59|2312.89|2321.01|2312.31|27
1625615620000|2021-07-06 23:53:40|2321.22|2312.52|2321.75|2313.05|2321.75|2313.05|2321.15|2312.45|28
1625615630000|2021-07-06 23:53:50|2321.79|2313.09|2320.55|2311.85|2321.79|2313.09|2320.55|2311.85|21
1625615640000|2021-07-06 23:54:00|2320.53|2311.83|2321.02|2312.32|2321.35|2312.65|2320.5|2311.8|23
1625615650000|2021-07-06 23:54:10|2321.06|2312.36|2321.1|2312.4|2321.28|2312.58|2321|2312.3|15
1625615660000|2021-07-06 23:54:20|2321.05|2312.35|2321.18|2312.48|2321.25|2312.55|2320.92|2312.22|27
1625615670000|2021-07-06 23:54:30|2321.21|2312.51|2320.98|2312.28|2321.22|2312.52|2320.85|2312.15|30
1625615680000|2021-07-06 23:54:40|2320.94|2312.24|2321.02|2312.32|2321.02|2312.32|2320.8|2312.1|30
1625615690000|2021-07-06 23:54:50|2320.96|2312.26|2322.18|2313.48|2322.28|2313.58|2320.96|2312.26|26
1625615700000|2021-07-06 23:55:00|2322.19|2313.49|2322.63|2313.93|2322.7|2314|2322.19|2313.49|16
1625615710000|2021-07-06 23:55:10|2322.66|2313.96|2324.09|2315.39|2324.09|2315.39|2322.66|2313.96|23
1625615720000|2021-07-06 23:55:20|2323.87|2315.17|2324.04|2315.34|2324.15|2315.45|2323.75|2315.05|21
1625615730000|2021-07-06 23:55:30|2323.97|2315.27|2323.99|2315.29|2324.1|2315.4|2323.7|2315|18
1625615740000|2021-07-06 23:55:40|2323.88|2315.18|2325.37|2316.67|2325.37|2316.67|2323.68|2314.98|28
1625615750000|2021-07-06 23:55:50|2325.38|2316.68|2324.99|2316.29|2325.82|2317.12|2324.83|2316.13|32
1625615760000|2021-07-06 23:56:00|2324.92|2316.22|2325.56|2316.86|2325.86|2317.16|2324.86|2316.16|33
1625615770000|2021-07-06 23:56:10|2325.71|2317.01|2325.92|2317.22|2326.21|2317.51|2325.71|2317.01|26
1625615780000|2021-07-06 23:56:20|2325.9|2317.2|2326.01|2317.31|2326.09|2317.39|2325.9|2317.2|10
1625615790000|2021-07-06 23:56:30|2326.03|2317.33|2326.15|2317.45|2326.23|2317.53|2326.03|2317.33|18
1625615800000|2021-07-06 23:56:40|2326.13|2317.43|2325.71|2317.01|2326.17|2317.47|2325.58|2316.88|27
1625615810000|2021-07-06 23:56:50|2325.73|2317.03|2325.85|2317.15|2325.85|2317.15|2325.73|2317.03|19
1625615820000|2021-07-06 23:57:00|2325.88|2317.18|2329.08|2320.38|2329.26|2320.56|2325.88|2317.18|32
1625615830000|2021-07-06 23:57:10|2329.06|2320.36|2329.42|2320.72|2329.42|2320.72|2328.69|2319.99|28
1625615840000|2021-07-06 23:57:20|2329.44|2320.74|2328.2|2319.5|2329.44|2320.74|2327.77|2319.07|25
1625615850000|2021-07-06 23:57:30|2328.28|2319.58|2328.79|2320.09|2328.94|2320.24|2328.28|2319.58|21
1625615860000|2021-07-06 23:57:40|2328.93|2320.23|2329.42|2320.72|2329.42|2320.72|2328.88|2320.18|19
1625615870000|2021-07-06 23:57:50|2329.44|2320.74|2333.63|2324.93|2333.63|2324.93|2329.44|2320.74|24
1625615880000|2021-07-06 23:58:00|2333.88|2325.18|2331.32|2322.62|2333.88|2325.18|2331.18|2322.48|36
1625615890000|2021-07-06 23:58:10|2331.63|2322.93|2329.75|2321.05|2331.63|2322.93|2329.67|2320.97|33
1625615900000|2021-07-06 23:58:20|2329.76|2321.06|2330.66|2321.96|2331.15|2322.45|2329.76|2321.06|34
1625615910000|2021-07-06 23:58:30|2330.65|2321.95|2329.93|2321.23|2331.08|2322.38|2329.27|2320.57|35
1625615920000|2021-07-06 23:58:40|2329.89|2321.19|2327.66|2318.96|2329.89|2321.19|2327.66|2318.96|35
1625615930000|2021-07-06 23:58:50|2327.4|2318.7|2329.24|2320.54|2329.25|2320.55|2327.37|2318.67|33
1625615940000|2021-07-06 23:59:00|2329.12|2320.42|2327.83|2319.13|2329.78|2321.08|2327.83|2319.13|38
1625615950000|2021-07-06 23:59:10|2327.82|2319.12|2328.73|2320.03|2329.04|2320.34|2327.43|2318.73|37
1625615960000|2021-07-06 23:59:20|2328.79|2320.09|2327.93|2319.23|2329.05|2320.35|2327.78|2319.08|33
1625615970000|2021-07-06 23:59:30|2328.05|2319.35|2328.1|2319.4|2328.36|2319.66|2327.07|2318.37|31
1625615980000|2021-07-06 23:59:40|2328.02|2319.32|2327.9|2319.2|2328.41|2319.71|2327.59|2318.89|32
1625615990000|2021-07-06 23:59:50|2327.93|2319.23|2327.28|2318.58|2327.94|2319.24|2327.28|2318.58|28
1625616000000|2021-07-07 00:00:00|2327.39|2318.69|2326.59|2317.89|2327.39|2318.69|2326.39|2317.69|20
1625616010000|2021-07-07 00:00:10|2326.4|2317.7|2324.27|2315.57|2326.58|2317.88|2324.07|2315.37|34
1625616020000|2021-07-07 00:00:20|2324.13|2315.43|2324.54|2315.84|2325|2316.3|2324.13|2315.43|25
1625616030000|2021-07-07 00:00:30|2324.08|2315.38|2324.15|2315.45|2324.28|2315.58|2323.74|2315.04|33
1625616040000|2021-07-07 00:00:40|2324.09|2315.39|2323.99|2315.29|2324.45|2315.75|2323.99|2315.29|30
1625616050000|2021-07-07 00:00:50|2323.96|2315.26|2323.59|2314.89|2323.96|2315.26|2323.08|2314.38|35
1625616060000|2021-07-07 00:01:00|2323.75|2315.05|2325.76|2317.06|2325.76|2317.06|2323.45|2314.75|33
1625616070000|2021-07-07 00:01:10|2325.72|2317.02|2325.56|2316.86|2326.29|2317.59|2325.39|2316.69|32
1625616080000|2021-07-07 00:01:20|2325.75|2317.05|2325.72|2317.02|2325.83|2317.13|2324.64|2315.94|31
1625616090000|2021-07-07 00:01:30|2325.62|2316.92|2325.59|2316.89|2325.62|2316.92|2324.96|2316.26|32
1625616100000|2021-07-07 00:01:40|2325.65|2316.95|2323.79|2315.09|2325.65|2316.95|2323.05|2314.35|36
1625616110000|2021-07-07 00:01:50|2323.83|2315.13|2323.56|2314.86|2324.03|2315.33|2323.44|2314.74|25
1625616120000|2021-07-07 00:02:00|2323.65|2314.95|2321.46|2312.76|2324.38|2315.68|2321.37|2312.67|35
1625616130000|2021-07-07 00:02:10|2321.38|2312.68|2321.45|2312.75|2321.49|2312.79|2320.17|2311.47|30
1625616140000|2021-07-07 00:02:20|2321.34|2312.64|2322.44|2313.74|2322.88|2314.18|2321.34|2312.64|34
1625616150000|2021-07-07 00:02:30|2322.54|2313.84|2320.05|2311.35|2322.59|2313.89|2319.95|2311.25|34
1625616160000|2021-07-07 00:02:40|2320.06|2311.36|2320.72|2312.02|2321.17|2312.47|2319.75|2311.05|37
1625616170000|2021-07-07 00:02:50|2320.61|2311.91|2320.58|2311.88|2321.44|2312.74|2319.64|2310.94|35
1625616180000|2021-07-07 00:03:00|2320.48|2311.78|2321.4|2312.7|2321.52|2312.82|2320.17|2311.47|38
1625616190000|2021-07-07 00:03:10|2321.35|2312.65|2321.71|2313.01|2321.72|2313.02|2320.92|2312.22|34
1625616200000|2021-07-07 00:03:20|2321.72|2313.02|2321.19|2312.49|2322.03|2313.33|2321.19|2312.49|35
1625616210000|2021-07-07 00:03:30|2321.17|2312.47|2322.85|2314.15|2323.15|2314.45|2321.17|2312.47|28
1625616220000|2021-07-07 00:03:40|2322.84|2314.14|2321.63|2312.93|2322.87|2314.17|2321.25|2312.55|31
1625616230000|2021-07-07 00:03:50|2321.64|2312.94|2321.28|2312.58|2322.59|2313.89|2321.28|2312.58|38
1625616240000|2021-07-07 00:04:00|2321.27|2312.57|2321.22|2312.52|2322.28|2313.58|2320.76|2312.06|33
1625616250000|2021-07-07 00:04:10|2321.23|2312.53|2322.27|2313.57|2322.47|2313.77|2321.08|2312.38|32
1625616260000|2021-07-07 00:04:20|2322.32|2313.62|2322.35|2313.65|2322.54|2313.84|2322.26|2313.56|24
1625616270000|2021-07-07 00:04:30|2322.36|2313.66|2325.01|2316.31|2325.04|2316.34|2322.36|2313.66|38
1625616280000|2021-07-07 00:04:40|2325.34|2316.64|2324.92|2316.22|2325.72|2317.02|2324.48|2315.78|34
1625616290000|2021-07-07 00:04:50|2325.1|2316.4|2325.26|2316.56|2325.68|2316.98|2324.7|2316|37
1625616300000|2021-07-07 00:05:00|2325.39|2316.69|2325.94|2317.24|2325.94|2317.24|2324.99|2316.29|34
1625616310000|2021-07-07 00:05:10|2325.81|2317.11|2326.15|2317.45|2326.17|2317.47|2325.7|2317|31
1625616320000|2021-07-07 00:05:20|2326.42|2317.72|2327.05|2318.35|2327.1|2318.4|2326.42|2317.72|27
1625616330000|2021-07-07 00:05:30|2327.15|2318.45|2327.47|2318.77|2327.52|2318.82|2327.07|2318.37|24
1625616340000|2021-07-07 00:05:40|2327.5|2318.8|2329.6|2320.9|2330.02|2321.32|2327.5|2318.8|34
1625616350000|2021-07-07 00:05:50|2329.36|2320.66|2328.9|2320.2|2329.72|2321.02|2328.28|2319.58|35
1625616360000|2021-07-07 00:06:00|2328.96|2320.26|2329.69|2320.99|2329.83|2321.13|2328.96|2320.26|38
1625616370000|2021-07-07 00:06:10|2329.7|2321|2330.24|2321.54|2330.27|2321.57|2329.6|2320.9|32
1625616380000|2021-07-07 00:06:20|2330.27|2321.57|2329.53|2320.83|2330.27|2321.57|2329.25|2320.55|30
1625616390000|2021-07-07 00:06:30|2329.18|2320.48|2328.36|2319.66|2329.34|2320.64|2328.36|2319.66|30
1625616400000|2021-07-07 00:06:40|2328.65|2319.95|2328.51|2319.81|2328.65|2319.95|2328.28|2319.58|14
1625616410000|2021-07-07 00:06:50|2328.58|2319.88|2328.72|2320.02|2329.03|2320.33|2328.54|2319.84|25
1625616420000|2021-07-07 00:07:00|2328.92|2320.22|2328.95|2320.25|2329.08|2320.38|2328.64|2319.94|30
1625616430000|2021-07-07 00:07:10|2328.99|2320.29|2328.93|2320.23|2329.27|2320.57|2328.62|2319.92|33
1625616440000|2021-07-07 00:07:20|2328.91|2320.21|2329.33|2320.63|2329.64|2320.94|2328.91|2320.21|20
1625616450000|2021-07-07 00:07:30|2329.36|2320.66|2330.25|2321.55|2330.26|2321.56|2329.31|2320.61|25
1625616460000|2021-07-07 00:07:40|2330.22|2321.52|2331.44|2322.74|2331.44|2322.74|2329.82|2321.12|27
1625616470000|2021-07-07 00:07:50|2332.84|2324.14|2333.1|2324.4|2333.87|2325.17|2332.76|2324.06|39
1625616480000|2021-07-07 00:08:00|2333.17|2324.47|2333.61|2324.91|2334.05|2325.35|2333.08|2324.38|29
1625616490000|2021-07-07 00:08:10|2333.91|2325.21|2334.43|2325.73|2334.43|2325.73|2333.48|2324.78|35
1625616500000|2021-07-07 00:08:20|2334.36|2325.66|2333.2|2324.5|2334.48|2325.78|2333.06|2324.36|33
1625616510000|2021-07-07 00:08:30|2333.28|2324.58|2333.21|2324.51|2333.7|2325|2332.99|2324.29|24
1625616520000|2021-07-07 00:08:40|2333.31|2324.61|2333.23|2324.53|2333.39|2324.69|2332.93|2324.23|28
1625616530000|2021-07-07 00:08:50|2333.14|2324.44|2333.72|2325.02|2333.73|2325.03|2332.71|2324.01|27
1625616540000|2021-07-07 00:09:00|2333.75|2325.05|2333.78|2325.08|2334.27|2325.57|2333.4|2324.7|24
1625616550000|2021-07-07 00:09:10|2334.4|2325.7|2336.87|2328.17|2337.54|2328.84|2334.4|2325.7|26
1625616560000|2021-07-07 00:09:20|2336.76|2328.06|2339.03|2330.33|2339.16|2330.46|2336.64|2327.94|26
1625616570000|2021-07-07 00:09:30|2338.4|2329.7|2340.76|2332.06|2341.63|2332.93|2338.4|2329.7|39
1625616580000|2021-07-07 00:09:40|2340.77|2332.07|2339.68|2330.98|2341.29|2332.59|2339.44|2330.74|35
1625616590000|2021-07-07 00:09:50|2340.17|2331.47|2342.26|2333.56|2342.49|2333.79|2340.02|2331.32|32
1625616600000|2021-07-07 00:10:00|2342.53|2333.83|2342.58|2333.88|2342.65|2333.95|2341.56|2332.86|37
1625616610000|2021-07-07 00:10:10|2342.56|2333.86|2346.85|2338.15|2346.85|2338.15|2342.41|2333.71|37
1625616620000|2021-07-07 00:10:20|2347.12|2338.42|2346.43|2337.73|2347.12|2338.42|2345.57|2336.87|35
1625616630000|2021-07-07 00:10:30|2346.33|2337.63|2346.25|2337.55|2346.57|2337.87|2345.41|2336.71|32
1625616640000|2021-07-07 00:10:40|2346.66|2337.96|2347.51|2338.81|2347.81|2339.11|2346.66|2337.96|32
1625616650000|2021-07-07 00:10:50|2347.45|2338.75|2346.83|2338.13|2347.63|2338.93|2346.58|2337.88|39
1625616660000|2021-07-07 00:11:00|2346.67|2337.97|2345.25|2336.55|2346.76|2338.06|2345.25|2336.55|32
1625616670000|2021-07-07 00:11:10|2344.4|2335.7|2344.92|2336.22|2345.07|2336.37|2343.97|2335.27|36
1625616680000|2021-07-07 00:11:20|2344.98|2336.28|2344.98|2336.28|2345.19|2336.49|2344.51|2335.81|27
1625616690000|2021-07-07 00:11:30|2345.06|2336.36|2344.4|2335.7|2345.06|2336.36|2344.31|2335.61|26
1625616700000|2021-07-07 00:11:40|2344.55|2335.85|2344.47|2335.77|2344.59|2335.89|2344.35|2335.65|20
1625616710000|2021-07-07 00:11:50|2344.41|2335.71|2344.32|2335.62|2344.9|2336.2|2344.1|2335.4|30
1625616720000|2021-07-07 00:12:00|2344.29|2335.59|2345.02|2336.32|2345.95|2337.25|2344.29|2335.59|24
1625616730000|2021-07-07 00:12:10|2344.73|2336.03|2343.99|2335.29|2344.73|2336.03|2343.84|2335.14|26
1625616740000|2021-07-07 00:12:20|2343.95|2335.25|2341.34|2332.64|2343.95|2335.25|2341.15|2332.45|29
1625616750000|2021-07-07 00:12:30|2341.54|2332.84|2340.98|2332.28|2341.61|2332.91|2340.67|2331.97|34
1625616760000|2021-07-07 00:12:40|2341.1|2332.4|2339.12|2330.42|2341.1|2332.4|2339.12|2330.42|28
1625616770000|2021-07-07 00:12:50|2339.2|2330.5|2341.29|2332.59|2341.29|2332.59|2339.2|2330.5|31
1625616780000|2021-07-07 00:13:00|2341.3|2332.6|2339.89|2331.19|2341.36|2332.66|2339.86|2331.16|24
1625616790000|2021-07-07 00:13:10|2339.8|2331.1|2340.64|2331.94|2341.34|2332.64|2339.8|2331.1|28
1625616800000|2021-07-07 00:13:20|2340.59|2331.89|2341.69|2332.99|2341.69|2332.99|2340.52|2331.82|24
1625616810000|2021-07-07 00:13:30|2341.73|2333.03|2340.71|2332.01|2341.86|2333.16|2340.49|2331.79|24
1625616820000|2021-07-07 00:13:40|2340.63|2331.93|2340.12|2331.42|2340.63|2331.93|2340.11|2331.41|26
1625616830000|2021-07-07 00:13:50|2340.11|2331.41|2339.26|2330.56|2340.11|2331.41|2339.25|2330.55|27
1625616840000|2021-07-07 00:14:00|2339.29|2330.59|2339.63|2330.93|2339.88|2331.18|2339.25|2330.55|17
1625616850000|2021-07-07 00:14:10|2339.7|2331|2340.29|2331.59|2340.31|2331.61|2339.53|2330.83|25
1625616860000|2021-07-07 00:14:20|2340.32|2331.62|2341.07|2332.37|2341.31|2332.61|2340.21|2331.51|34
1625616870000|2021-07-07 00:14:30|2341.04|2332.34|2342.38|2333.68|2342.38|2333.68|2340.98|2332.28|32
1625616880000|2021-07-07 00:14:40|2342.4|2333.7|2341.4|2332.7|2342.54|2333.84|2340.98|2332.28|32
1625616890000|2021-07-07 00:14:50|2340.96|2332.26|2341.2|2332.5|2341.41|2332.71|2340.66|2331.96|28
1625616900000|2021-07-07 00:15:00|2341.15|2332.45|2342.09|2333.39|2342.24|2333.54|2341.1|2332.4|24
1625616910000|2021-07-07 00:15:10|2342.4|2333.7|2342.21|2333.51|2342.73|2334.03|2342.21|2333.51|27
1625616920000|2021-07-07 00:15:20|2342.28|2333.58|2342.99|2334.29|2343.21|2334.51|2342.28|2333.58|27
1625616930000|2021-07-07 00:15:30|2342.81|2334.11|2342.81|2334.11|2342.83|2334.13|2342.04|2333.34|27
1625616940000|2021-07-07 00:15:40|2342.71|2334.01|2342.63|2333.93|2342.94|2334.24|2342.63|2333.93|23
1625616950000|2021-07-07 00:15:50|2342.52|2333.82|2339.28|2330.58|2342.85|2334.15|2339.28|2330.58|37
1625616960000|2021-07-07 00:16:00|2339.16|2330.46|2338.74|2330.04|2339.16|2330.46|2338.61|2329.91|27
1625616970000|2021-07-07 00:16:10|2338.68|2329.98|2338.66|2329.96|2338.68|2329.98|2338.55|2329.85|15
1625616980000|2021-07-07 00:16:20|2338.63|2329.93|2338.65|2329.95|2338.67|2329.97|2338.52|2329.82|19
1625616990000|2021-07-07 00:16:30|2338.64|2329.94|2337.96|2329.26|2338.66|2329.96|2337.47|2328.77|32
1625617000000|2021-07-07 00:16:40|2337.75|2329.05|2338.06|2329.36|2338.47|2329.77|2337.71|2329.01|30
1625617010000|2021-07-07 00:16:50|2338.08|2329.38|2337.72|2329.02|2338.51|2329.81|2337.68|2328.98|28
1625617020000|2021-07-07 00:17:00|2337.78|2329.08|2336.76|2328.06|2337.94|2329.24|2336.48|2327.78|35
1625617030000|2021-07-07 00:17:10|2336.58|2327.88|2335.34|2326.64|2336.64|2327.94|2335.34|2326.64|27
1625617040000|2021-07-07 00:17:20|2335.33|2326.63|2335.02|2326.32|2335.38|2326.68|2334.94|2326.24|27
1625617050000|2021-07-07 00:17:30|2334.97|2326.27|2333.25|2324.55|2334.99|2326.29|2333.25|2324.55|29
1625617060000|2021-07-07 00:17:40|2332.94|2324.24|2332.69|2323.99|2334.24|2325.54|2332.69|2323.99|31
1625617070000|2021-07-07 00:17:50|2332.77|2324.07|2331.24|2322.54|2332.98|2324.28|2331.24|2322.54|34
1625617080000|2021-07-07 00:18:00|2331.43|2322.73|2329.24|2320.54|2331.44|2322.74|2328.13|2319.43|36
1625617090000|2021-07-07 00:18:10|2329.38|2320.68|2331.76|2323.06|2331.76|2323.06|2329.38|2320.68|30
1625617100000|2021-07-07 00:18:20|2331.77|2323.07|2332.97|2324.27|2333.65|2324.95|2331.77|2323.07|33
1625617110000|2021-07-07 00:18:30|2332.94|2324.24|2332.56|2323.86|2332.94|2324.24|2331.75|2323.05|29
1625617120000|2021-07-07 00:18:40|2332.49|2323.79|2332.66|2323.96|2332.83|2324.13|2332.42|2323.72|19
1625617130000|2021-07-07 00:18:50|2332.62|2323.92|2332.6|2323.9|2332.66|2323.96|2332.5|2323.8|27
1625617140000|2021-07-07 00:19:00|2332.63|2323.93|2331.69|2322.99|2332.63|2323.93|2331.58|2322.88|21
1625617150000|2021-07-07 00:19:10|2331.72|2323.02|2331.03|2322.33|2331.72|2323.02|2330.99|2322.29|27
1625617160000|2021-07-07 00:19:20|2331.22|2322.52|2330.12|2321.42|2331.27|2322.57|2329.84|2321.14|35
1625617170000|2021-07-07 00:19:30|2330.18|2321.48|2329.84|2321.14|2330.18|2321.48|2329.81|2321.11|21
1625617180000|2021-07-07 00:19:40|2329.93|2321.23|2331.31|2322.61|2331.31|2322.61|2329.89|2321.19|32
1625617190000|2021-07-07 00:19:50|2331.23|2322.53|2331.06|2322.36|2331.26|2322.56|2330.81|2322.11|27
1625617200000|2021-07-07 00:20:00|2331.13|2322.43|2331.61|2322.91|2331.64|2322.94|2331.06|2322.36|17
1625617210000|2021-07-07 00:20:10|2331.64|2322.94|2331.83|2323.13|2331.84|2323.14|2331.64|2322.94|23
1625617220000|2021-07-07 00:20:20|2332.01|2323.31|2330.66|2321.96|2332.19|2323.49|2330.63|2321.93|25
1625617230000|2021-07-07 00:20:30|2330.55|2321.85|2330.28|2321.58|2330.98|2322.28|2330.22|2321.52|28
1625617240000|2021-07-07 00:20:40|2330.23|2321.53|2330.26|2321.56|2330.36|2321.66|2330.06|2321.36|30
1625617250000|2021-07-07 00:20:50|2330.29|2321.59|2329.56|2320.86|2330.29|2321.59|2329.29|2320.59|20
1625617260000|2021-07-07 00:21:00|2329.49|2320.79|2329.84|2321.14|2330.13|2321.43|2329.49|2320.79|30
1625617270000|2021-07-07 00:21:10|2329.56|2320.86|2329.33|2320.63|2329.81|2321.11|2329.33|2320.63|19
1625617280000|2021-07-07 00:21:20|2329.35|2320.65|2329.47|2320.77|2329.65|2320.95|2329.28|2320.58|28
1625617290000|2021-07-07 00:21:30|2329.55|2320.85|2329.64|2320.94|2329.88|2321.18|2329.53|2320.83|19
1625617300000|2021-07-07 00:21:40|2329.72|2321.02|2328.94|2320.24|2329.72|2321.02|2328.86|2320.16|29
1625617310000|2021-07-07 00:21:50|2328.92|2320.22|2328.89|2320.19|2328.92|2320.22|2328.83|2320.13|15
1625617320000|2021-07-07 00:22:00|2328.84|2320.14|2329.53|2320.83|2330.42|2321.72|2328.84|2320.14|34
1625617330000|2021-07-07 00:22:10|2329.55|2320.85|2329.07|2320.37|2329.55|2320.85|2329.07|2320.37|22
1625617340000|2021-07-07 00:22:20|2329.18|2320.48|2328.88|2320.18|2329.18|2320.48|2328.73|2320.03|18
1625617350000|2021-07-07 00:22:30|2328.89|2320.19|2329.68|2320.98|2329.7|2321|2328.89|2320.19|22
1625617360000|2021-07-07 00:22:40|2329.7|2321|2330.15|2321.45|2330.23|2321.53|2329.56|2320.86|17
1625617370000|2021-07-07 00:22:50|2330.1|2321.4|2330.07|2321.37|2330.15|2321.45|2329.42|2320.72|27
1625617380000|2021-07-07 00:23:00|2330.01|2321.31|2328.9|2320.2|2330.02|2321.32|2328.84|2320.14|24
1625617390000|2021-07-07 00:23:10|2328.96|2320.26|2328.7|2320|2329.2|2320.5|2328.7|2320|22
1625617400000|2021-07-07 00:23:20|2329.03|2320.33|2328.93|2320.23|2329.21|2320.51|2328.88|2320.18|21
1625617410000|2021-07-07 00:23:30|2328.86|2320.16|2328.06|2319.36|2328.88|2320.18|2328.06|2319.36|17
1625617420000|2021-07-07 00:23:40|2327.98|2319.28|2327.96|2319.26|2328.07|2319.37|2327.81|2319.11|16
1625617430000|2021-07-07 00:23:50|2327.82|2319.12|2327.93|2319.23|2328.07|2319.37|2327.78|2319.08|17
1625617440000|2021-07-07 00:24:00|2327.98|2319.28|2327.84|2319.14|2328.03|2319.33|2327.82|2319.12|23
1625617450000|2021-07-07 00:24:10|2327.86|2319.16|2327.61|2318.91|2327.9|2319.2|2327.55|2318.85|13
1625617460000|2021-07-07 00:24:20|2327.62|2318.92|2324.59|2315.89|2327.62|2318.92|2324.59|2315.89|35
1625617470000|2021-07-07 00:24:30|2324.51|2315.81|2323.51|2314.81|2325.05|2316.35|2323.51|2314.81|29
1625617480000|2021-07-07 00:24:40|2323.36|2314.66|2323.5|2314.8|2323.85|2315.15|2323.09|2314.39|33
1625617490000|2021-07-07 00:24:50|2323.74|2315.04|2324.24|2315.54|2324.55|2315.85|2323.74|2315.04|29
1625617500000|2021-07-07 00:25:00|2324.41|2315.71|2322.85|2314.15|2324.41|2315.71|2322.82|2314.12|25
1625617510000|2021-07-07 00:25:10|2322.82|2314.12|2321.61|2312.91|2322.88|2314.18|2321.61|2312.91|23
1625617520000|2021-07-07 00:25:20|2321.55|2312.85|2322.01|2313.31|2323.28|2314.58|2321.47|2312.77|34
1625617530000|2021-07-07 00:25:30|2322|2313.3|2321.51|2312.81|2322|2313.3|2321.29|2312.59|27
1625617540000|2021-07-07 00:25:40|2321.63|2312.93|2321.54|2312.84|2321.77|2313.07|2321.29|2312.59|20
1625617550000|2021-07-07 00:25:50|2321.58|2312.88|2321.03|2312.33|2321.58|2312.88|2321.01|2312.31|22
1625617560000|2021-07-07 00:26:00|2321.04|2312.34|2320.84|2312.14|2321.07|2312.37|2319.83|2311.13|24
1625617570000|2021-07-07 00:26:10|2320.85|2312.15|2320.75|2312.05|2320.89|2312.19|2320.64|2311.94|27
1625617580000|2021-07-07 00:26:20|2320.78|2312.08|2320.99|2312.29|2320.99|2312.29|2320.17|2311.47|30
1625617590000|2021-07-07 00:26:30|2321.19|2312.49|2319.99|2311.29|2321.69|2312.99|2319.99|2311.29|34
1625617600000|2021-07-07 00:26:40|2320.04|2311.34|2319.92|2311.22|2320.5|2311.8|2319.73|2311.03|37
1625617610000|2021-07-07 00:26:50|2319.28|2310.58|2319.81|2311.11|2319.83|2311.13|2319.28|2310.58|24
1625617620000|2021-07-07 00:27:00|2319.65|2310.95|2319.73|2311.03|2319.81|2311.11|2319.38|2310.68|26
1625617630000|2021-07-07 00:27:10|2319.76|2311.06|2320.48|2311.78|2320.48|2311.78|2319.76|2311.06|12
1625617640000|2021-07-07 00:27:20|2320.41|2311.71|2319.68|2310.98|2320.58|2311.88|2319.27|2310.57|30
1625617650000|2021-07-07 00:27:30|2319.83|2311.13|2319.66|2310.96|2320.03|2311.33|2319.53|2310.83|19
1625617660000|2021-07-07 00:27:40|2319.68|2310.98|2318.69|2309.99|2319.68|2310.98|2318.61|2309.91|32
1625617670000|2021-07-07 00:27:50|2318.72|2310.02|2319.05|2310.35|2319.15|2310.45|2318.72|2310.02|25
1625617680000|2021-07-07 00:28:00|2319.08|2310.38|2318.99|2310.29|2319.1|2310.4|2318.89|2310.19|17
1625617690000|2021-07-07 00:28:10|2318.98|2310.28|2318.97|2310.27|2319.09|2310.39|2318.93|2310.23|17
1625617700000|2021-07-07 00:28:20|2318.95|2310.25|2318.83|2310.13|2318.99|2310.29|2318.73|2310.03|31
1625617710000|2021-07-07 00:28:30|2318.81|2310.11|2319.49|2310.79|2319.51|2310.81|2318.68|2309.98|12
1625617720000|2021-07-07 00:28:40|2319.48|2310.78|2319.23|2310.53|2319.53|2310.83|2318.64|2309.94|33
1625617730000|2021-07-07 00:28:50|2319.24|2310.54|2318.66|2309.96|2319.24|2310.54|2318.66|2309.96|32
1625617740000|2021-07-07 00:29:00|2318.67|2309.97|2316.74|2308.04|2318.81|2310.11|2316.72|2308.02|34
1625617750000|2021-07-07 00:29:10|2316.83|2308.13|2316.26|2307.56|2316.89|2308.19|2316.13|2307.43|32
1625617760000|2021-07-07 00:29:20|2316.25|2307.55|2316.01|2307.31|2316.29|2307.59|2315.94|2307.24|20
1625617770000|2021-07-07 00:29:30|2316.03|2307.33|2316.86|2308.16|2317.13|2308.43|2316.03|2307.33|31
1625617780000|2021-07-07 00:29:40|2316.87|2308.17|2316.85|2308.15|2317.04|2308.34|2316.85|2308.15|19
1625617790000|2021-07-07 00:29:50|2316.83|2308.13|2316.68|2307.98|2316.83|2308.13|2316.67|2307.97|13
1625617800000|2021-07-07 00:30:00|2316.63|2307.93|2312.44|2303.74|2316.65|2307.95|2312.21|2303.51|32
1625617810000|2021-07-07 00:30:10|2312.54|2303.84|2312.56|2303.86|2314.03|2305.33|2312.43|2303.73|37
1625617820000|2021-07-07 00:30:20|2312.58|2303.88|2312.32|2303.62|2312.83|2304.13|2312.11|2303.41|34
1625617830000|2021-07-07 00:30:30|2312.43|2303.73|2310.64|2301.94|2312.67|2303.97|2310.64|2301.94|29
1625617840000|2021-07-07 00:30:40|2310.76|2302.06|2310.96|2302.26|2311.52|2302.82|2310.76|2302.06|32
1625617850000|2021-07-07 00:30:50|2311.15|2302.45|2311.54|2302.84|2311.82|2303.12|2311.12|2302.42|26
1625617860000|2021-07-07 00:31:00|2311.53|2302.83|2311.57|2302.87|2311.78|2303.08|2310.97|2302.27|26
1625617870000|2021-07-07 00:31:10|2311.62|2302.92|2311.11|2302.41|2311.62|2302.92|2310.87|2302.17|26
1625617880000|2021-07-07 00:31:20|2311.04|2302.34|2307.31|2298.61|2311.04|2302.34|2306.71|2298.01|35
1625617890000|2021-07-07 00:31:30|2306.83|2298.13|2306.41|2297.71|2307.12|2298.42|2305.48|2296.78|36
1625617900000|2021-07-07 00:31:40|2306.65|2297.95|2305.66|2296.96|2306.82|2298.12|2304.81|2296.11|36
1625617910000|2021-07-07 00:31:50|2305.67|2296.97|2304.13|2295.43|2305.77|2297.07|2303.94|2295.24|27
1625617920000|2021-07-07 00:32:00|2304.15|2295.45|2303.87|2295.17|2304.4|2295.7|2303.28|2294.58|30
1625617930000|2021-07-07 00:32:10|2303.97|2295.27|2304.67|2295.97|2304.74|2296.04|2303.9|2295.2|32
1625617940000|2021-07-07 00:32:20|2304.7|2296|2304.4|2295.7|2304.7|2296|2304.25|2295.55|19
1625617950000|2021-07-07 00:32:30|2304.57|2295.87|2306.22|2297.52|2306.22|2297.52|2304.11|2295.41|24
1625617960000|2021-07-07 00:32:40|2306.29|2297.59|2304.84|2296.14|2306.47|2297.77|2304.74|2296.04|34
1625617970000|2021-07-07 00:32:50|2304.64|2295.94|2302.92|2294.22|2304.64|2295.94|2302.64|2293.94|34
1625617980000|2021-07-07 00:33:00|2302.88|2294.18|2304.61|2295.91|2304.64|2295.94|2302.88|2294.18|30
1625617990000|2021-07-07 00:33:10|2304.6|2295.9|2303.33|2294.63|2304.68|2295.98|2303.14|2294.44|34
1625618000000|2021-07-07 00:33:20|2303.06|2294.36|2303.92|2295.22|2303.96|2295.26|2302.94|2294.24|34
1625618010000|2021-07-07 00:33:30|2303.85|2295.15|2303.88|2295.18|2304.22|2295.52|2303.76|2295.06|29
1625618020000|2021-07-07 00:33:40|2303.89|2295.19|2303.84|2295.14|2304.24|2295.54|2303.8|2295.1|30
1625618030000|2021-07-07 00:33:50|2303.67|2294.97|2302.59|2293.89|2304.91|2296.21|2302.46|2293.76|36
1625618040000|2021-07-07 00:34:00|2302.62|2293.92|2303.06|2294.36|2303.12|2294.42|2302.34|2293.64|32
1625618050000|2021-07-07 00:34:10|2303.08|2294.38|2300.19|2291.49|2304.01|2295.31|2300.19|2291.49|35
1625618060000|2021-07-07 00:34:20|2300.18|2291.48|2300.3|2291.6|2300.31|2291.61|2298.6|2289.9|39
1625618070000|2021-07-07 00:34:30|2300.08|2291.38|2300.49|2291.79|2300.58|2291.88|2300.06|2291.36|33
1625618080000|2021-07-07 00:34:40|2300.58|2291.88|2301.43|2292.73|2301.93|2293.23|2299.38|2290.68|37
1625618090000|2021-07-07 00:34:50|2301.37|2292.67|2303.22|2294.52|2303.22|2294.52|2301.37|2292.67|39
1625618100000|2021-07-07 00:35:00|2303.32|2294.62|2303.29|2294.59|2304.75|2296.05|2303.27|2294.57|36
1625618110000|2021-07-07 00:35:10|2303.21|2294.51|2303.22|2294.52|2303.35|2294.65|2302.74|2294.04|32
1625618120000|2021-07-07 00:35:20|2303.23|2294.53|2303.03|2294.33|2303.24|2294.54|2302.91|2294.21|6
1625618130000|2021-07-07 00:35:30|2302.75|2294.05|2302.83|2294.13|2303.71|2295.01|2301.59|2292.89|38
1625618140000|2021-07-07 00:35:40|2302.82|2294.12|2303.1|2294.4|2303.32|2294.62|2302.8|2294.1|25
1625618150000|2021-07-07 00:35:50|2303.13|2294.43|2303.46|2294.76|2303.47|2294.77|2302.16|2293.46|24
1625618160000|2021-07-07 00:36:00|2303.35|2294.65|2304.28|2295.58|2304.28|2295.58|2303.11|2294.41|26
1625618170000|2021-07-07 00:36:10|2303.97|2295.27|2307.74|2299.04|2307.74|2299.04|2303.9|2295.2|39
1625618180000|2021-07-07 00:36:20|2307.8|2299.1|2306|2297.3|2308.26|2299.56|2305.75|2297.05|36
1625618190000|2021-07-07 00:36:30|2306.02|2297.32|2307.45|2298.75|2307.53|2298.83|2305.89|2297.19|28
1625618200000|2021-07-07 00:36:40|2307.53|2298.83|2307.62|2298.92|2308.38|2299.68|2307.24|2298.54|31
1625618210000|2021-07-07 00:36:50|2307.63|2298.93|2308.5|2299.8|2308.84|2300.14|2307.63|2298.93|35
1625618220000|2021-07-07 00:37:00|2308.56|2299.86|2309.29|2300.59|2311|2302.3|2307.96|2299.26|34
1625618230000|2021-07-07 00:37:10|2309.36|2300.66|2308.67|2299.97|2309.78|2301.08|2308.35|2299.65|27
1625618240000|2021-07-07 00:37:20|2308.69|2299.99|2309.54|2300.84|2309.54|2300.84|2308.48|2299.78|23
1625618250000|2021-07-07 00:37:30|2309.49|2300.79|2309.09|2300.39|2309.49|2300.79|2308.96|2300.26|21
1625618260000|2021-07-07 00:37:40|2309.07|2300.37|2309.16|2300.46|2309.21|2300.51|2309.07|2300.37|23
1625618270000|2021-07-07 00:37:50|2309.15|2300.45|2308.95|2300.25|2309.25|2300.55|2308.6|2299.9|22
1625618280000|2021-07-07 00:38:00|2308.98|2300.28|2310.66|2301.96|2310.75|2302.05|2308.98|2300.28|29
1625618290000|2021-07-07 00:38:10|2310.77|2302.07|2312.06|2303.36|2312.62|2303.92|2310.77|2302.07|33
1625618300000|2021-07-07 00:38:20|2312.09|2303.39|2311.59|2302.89|2313|2304.3|2311.59|2302.89|36
1625618310000|2021-07-07 00:38:30|2311.5|2302.8|2311.32|2302.62|2311.5|2302.8|2310.6|2301.9|31
1625618320000|2021-07-07 00:38:40|2311.36|2302.66|2311.63|2302.93|2311.7|2303|2311.34|2302.64|32
1625618330000|2021-07-07 00:38:50|2311.57|2302.87|2311.8|2303.1|2312.12|2303.42|2311.57|2302.87|31
1625618340000|2021-07-07 00:39:00|2311.84|2303.14|2311.47|2302.77|2312.16|2303.46|2310.28|2301.58|34
1625618350000|2021-07-07 00:39:10|2311.04|2302.34|2309.36|2300.66|2311.04|2302.34|2309.22|2300.52|33
1625618360000|2021-07-07 00:39:20|2309.31|2300.61|2310.79|2302.09|2311.09|2302.39|2309.31|2300.61|32
1625618370000|2021-07-07 00:39:30|2310.8|2302.1|2309.85|2301.15|2310.94|2302.24|2309.7|2301|33
1625618380000|2021-07-07 00:39:40|2309.9|2301.2|2310.6|2301.9|2310.62|2301.92|2309.79|2301.09|27
1625618390000|2021-07-07 00:39:50|2310.61|2301.91|2311.67|2302.97|2311.67|2302.97|2310.44|2301.74|22
1625618400000|2021-07-07 00:40:00|2311.77|2303.07|2310.32|2301.62|2311.98|2303.28|2310.32|2301.62|31
1625618410000|2021-07-07 00:40:10|2310.4|2301.7|2308.89|2300.19|2311.36|2302.66|2308.81|2300.11|26
1625618420000|2021-07-07 00:40:20|2309|2300.3|2309.26|2300.56|2309.49|2300.79|2308.9|2300.2|28
1625618430000|2021-07-07 00:40:30|2309.09|2300.39|2308.33|2299.63|2309.23|2300.53|2308.2|2299.5|27
1625618440000|2021-07-07 00:40:40|2308.25|2299.55|2308.69|2299.99|2308.69|2299.99|2308.11|2299.41|20
1625618450000|2021-07-07 00:40:50|2308.7|2300|2308.4|2299.7|2308.7|2300|2308.3|2299.6|20
1625618460000|2021-07-07 00:41:00|2308.52|2299.82|2308.91|2300.21|2308.91|2300.21|2308.52|2299.82|12
1625618470000|2021-07-07 00:41:10|2308.85|2300.15|2308.96|2300.26|2308.96|2300.26|2308.71|2300.01|15
1625618480000|2021-07-07 00:41:20|2309|2300.3|2310.7|2302|2312.02|2303.32|2309|2300.3|35
1625618490000|2021-07-07 00:41:30|2310.72|2302.02|2311.05|2302.35|2311.13|2302.43|2310.55|2301.85|25
1625618500000|2021-07-07 00:41:40|2311.12|2302.42|2311.89|2303.19|2311.89|2303.19|2310.98|2302.28|29
1625618510000|2021-07-07 00:41:50|2311.83|2303.13|2311.22|2302.52|2311.83|2303.13|2310.74|2302.04|27
1625618520000|2021-07-07 00:42:00|2311.26|2302.56|2311.57|2302.87|2311.57|2302.87|2310.59|2301.89|28
1625618530000|2021-07-07 00:42:10|2311.56|2302.86|2311.56|2302.86|2311.8|2303.1|2311.19|2302.49|22
1625618540000|2021-07-07 00:42:20|2311.5|2302.8|2313.45|2304.75|2313.84|2305.14|2311.47|2302.77|20
1625618550000|2021-07-07 00:42:30|2313.61|2304.91|2312.54|2303.84|2313.61|2304.91|2312.29|2303.59|36
1625618560000|2021-07-07 00:42:40|2312.63|2303.93|2312.23|2303.53|2312.63|2303.93|2311.62|2302.92|32
1625618570000|2021-07-07 00:42:50|2312.19|2303.49|2312.11|2303.41|2312.7|2304|2311.99|2303.29|26
1625618580000|2021-07-07 00:43:00|2312.12|2303.42|2313.04|2304.34|2313.14|2304.44|2312.12|2303.42|33
1625618590000|2021-07-07 00:43:10|2313.06|2304.36|2312.65|2303.95|2313.32|2304.62|2312.43|2303.73|34
1625618600000|2021-07-07 00:43:20|2312.75|2304.05|2312.85|2304.15|2313.02|2304.32|2312.55|2303.85|28
1625618610000|2021-07-07 00:43:30|2312.94|2304.24|2312.9|2304.2|2313|2304.3|2312.57|2303.87|21
1625618620000|2021-07-07 00:43:40|2312.96|2304.26|2312.85|2304.15|2313.04|2304.34|2312.82|2304.12|18
1625618630000|2021-07-07 00:43:50|2312.84|2304.14|2312.87|2304.17|2312.97|2304.27|2312.81|2304.11|20
1625618640000|2021-07-07 00:44:00|2313.39|2304.69|2312.95|2304.25|2313.43|2304.73|2312.95|2304.25|20
1625618650000|2021-07-07 00:44:10|2312.83|2304.13|2313.12|2304.42|2313.15|2304.45|2312.47|2303.77|33
1625618660000|2021-07-07 00:44:20|2313.15|2304.45|2312.83|2304.13|2313.2|2304.5|2312.71|2304.01|16
1625618670000|2021-07-07 00:44:30|2312.87|2304.17|2312.96|2304.26|2313.14|2304.44|2312.69|2303.99|12
1625618680000|2021-07-07 00:44:40|2313|2304.3|2313.06|2304.36|2313.13|2304.43|2312.93|2304.23|9
1625618690000|2021-07-07 00:44:50|2312.74|2304.04|2312.6|2303.9|2312.77|2304.07|2312.6|2303.9|15
1625618700000|2021-07-07 00:45:00|2312.53|2303.83|2312.35|2303.65|2312.6|2303.9|2312.23|2303.53|20
1625618710000|2021-07-07 00:45:10|2312.37|2303.67|2312.24|2303.54|2312.37|2303.67|2312.16|2303.46|11
1625618720000|2021-07-07 00:45:20|2312.23|2303.53|2312.23|2303.53|2312.26|2303.56|2312.23|2303.53|4
1625618730000|2021-07-07 00:45:30|2312.32|2303.62|2312.39|2303.69|2312.67|2303.97|2312.19|2303.49|18
1625618740000|2021-07-07 00:45:40|2312.43|2303.73|2313.68|2304.98|2313.86|2305.16|2312.39|2303.69|27
1625618750000|2021-07-07 00:45:50|2313.73|2305.03|2313.85|2305.15|2313.93|2305.23|2313.61|2304.91|15
1625618760000|2021-07-07 00:46:00|2313.84|2305.14|2314.29|2305.59|2314.29|2305.59|2313.31|2304.61|23
1625618770000|2021-07-07 00:46:10|2314.26|2305.56|2314.69|2305.99|2314.72|2306.02|2314.23|2305.53|17
1625618780000|2021-07-07 00:46:20|2314.75|2306.05|2316.4|2307.7|2316.46|2307.76|2314.75|2306.05|29
1625618790000|2021-07-07 00:46:30|2316.47|2307.77|2316.77|2308.07|2316.8|2308.1|2316.47|2307.77|23
1625618800000|2021-07-07 00:46:40|2316.79|2308.09|2316.73|2308.03|2316.85|2308.15|2316.71|2308.01|18
1625618810000|2021-07-07 00:46:50|2316.8|2308.1|2316.95|2308.25|2317.04|2308.34|2316.8|2308.1|18
1625618820000|2021-07-07 00:47:00|2316.77|2308.07|2317.05|2308.35|2317.09|2308.39|2316.77|2308.07|19
1625618830000|2021-07-07 00:47:10|2317.09|2308.39|2316.9|2308.2|2317.29|2308.59|2316.9|2308.2|28
1625618840000|2021-07-07 00:47:20|2316.71|2308.01|2316.39|2307.69|2316.71|2308.01|2315.83|2307.13|21
1625618850000|2021-07-07 00:47:30|2316.28|2307.58|2314.87|2306.17|2316.28|2307.58|2314.32|2305.62|34
1625618860000|2021-07-07 00:47:40|2314.77|2306.07|2314.35|2305.65|2314.77|2306.07|2314.35|2305.65|21
1625618870000|2021-07-07 00:47:50|2314.38|2305.68|2315.14|2306.44|2315.51|2306.81|2314.38|2305.68|23
1625618880000|2021-07-07 00:48:00|2315.13|2306.43|2315.45|2306.75|2315.54|2306.84|2315.13|2306.43|25
1625618890000|2021-07-07 00:48:10|2315.46|2306.76|2314.22|2305.52|2315.49|2306.79|2314.09|2305.39|25
1625618900000|2021-07-07 00:48:20|2314.13|2305.43|2313.82|2305.12|2314.13|2305.43|2313.8|2305.1|22
1625618910000|2021-07-07 00:48:30|2313.86|2305.16|2313.3|2304.6|2313.89|2305.19|2313.13|2304.43|30
1625618920000|2021-07-07 00:48:40|2313.31|2304.61|2313.24|2304.54|2313.38|2304.68|2313.2|2304.5|24
1625618930000|2021-07-07 00:48:50|2313.21|2304.51|2313.03|2304.33|2313.24|2304.54|2313.03|2304.33|19
1625618940000|2021-07-07 00:49:00|2313.05|2304.35|2313.12|2304.42|2313.22|2304.52|2313.05|2304.35|20
1625618950000|2021-07-07 00:49:10|2313.09|2304.39|2313.66|2304.96|2313.68|2304.98|2312.89|2304.19|29
1625618960000|2021-07-07 00:49:20|2313.68|2304.98|2315.2|2306.5|2315.2|2306.5|2313.65|2304.95|26
1625618970000|2021-07-07 00:49:30|2314.98|2306.28|2315.6|2306.9|2315.6|2306.9|2314.77|2306.07|23
1625618980000|2021-07-07 00:49:40|2315.53|2306.83|2315.53|2306.83|2315.63|2306.93|2315.45|2306.75|13
1625618990000|2021-07-07 00:49:50|2315.57|2306.87|2314.98|2306.28|2315.57|2306.87|2314.98|2306.28|11
1625619000000|2021-07-07 00:50:00|2314.95|2306.25|2314.85|2306.15|2314.95|2306.25|2314.54|2305.84|30
1625619010000|2021-07-07 00:50:10|2314.88|2306.18|2314.81|2306.11|2315.11|2306.41|2314.81|2306.11|25
1625619020000|2021-07-07 00:50:20|2314.89|2306.19|2315.22|2306.52|2315.26|2306.56|2314.86|2306.16|33
1625619030000|2021-07-07 00:50:30|2315.21|2306.51|2315.18|2306.48|2315.33|2306.63|2315|2306.3|25
1625619040000|2021-07-07 00:50:40|2315.31|2306.61|2315.04|2306.34|2315.49|2306.79|2315.04|2306.34|18
1625619050000|2021-07-07 00:50:50|2315.13|2306.43|2315.93|2307.23|2316|2307.3|2315.03|2306.33|26
1625619060000|2021-07-07 00:51:00|2315.92|2307.22|2316.3|2307.6|2316.3|2307.6|2315.72|2307.02|30
1625619070000|2021-07-07 00:51:10|2316.23|2307.53|2316.46|2307.76|2316.96|2308.26|2316.23|2307.53|22
1625619080000|2021-07-07 00:51:20|2316.51|2307.81|2316.56|2307.86|2316.6|2307.9|2316.5|2307.8|18
1625619090000|2021-07-07 00:51:30|2316.55|2307.85|2316.4|2307.7|2316.95|2308.25|2315.81|2307.11|36
1625619100000|2021-07-07 00:51:40|2316.42|2307.72|2315.96|2307.26|2316.46|2307.76|2315.91|2307.21|31
1625619110000|2021-07-07 00:51:50|2315.77|2307.07|2315.88|2307.18|2316.12|2307.42|2315.77|2307.07|33
1625619120000|2021-07-07 00:52:00|2315.83|2307.13|2315.53|2306.83|2315.95|2307.25|2315.45|2306.75|29
1625619130000|2021-07-07 00:52:10|2315.48|2306.78|2315.62|2306.92|2315.62|2306.92|2315.46|2306.76|30
1625619140000|2021-07-07 00:52:20|2315.59|2306.89|2315.74|2307.04|2315.78|2307.08|2315.59|2306.89|21
1625619150000|2021-07-07 00:52:30|2315.76|2307.06|2315.64|2306.94|2316.46|2307.76|2315.64|2306.94|32
1625619160000|2021-07-07 00:52:40|2315.67|2306.97|2315.94|2307.24|2315.98|2307.28|2315.67|2306.97|34
1625619170000|2021-07-07 00:52:50|2315.98|2307.28|2317.4|2308.7|2317.56|2308.86|2315.98|2307.28|32
1625619180000|2021-07-07 00:53:00|2317.35|2308.65|2318.1|2309.4|2318.1|2309.4|2317.24|2308.54|21
1625619190000|2021-07-07 00:53:10|2318.09|2309.39|2318.15|2309.45|2318.26|2309.56|2318.09|2309.39|12
1625619200000|2021-07-07 00:53:20|2318.19|2309.49|2318.46|2309.76|2318.47|2309.77|2318.15|2309.45|13
1625619210000|2021-07-07 00:53:30|2318.47|2309.77|2318.31|2309.61|2318.52|2309.82|2318.27|2309.57|11
1625619220000|2021-07-07 00:53:40|2318.36|2309.66|2318.25|2309.55|2318.42|2309.72|2317.69|2308.99|16
1625619230000|2021-07-07 00:53:50|2318.3|2309.6|2318.37|2309.67|2318.51|2309.81|2318.27|2309.57|12
1625619240000|2021-07-07 00:54:00|2318.36|2309.66|2318.24|2309.54|2318.36|2309.66|2318.22|2309.52|11
1625619250000|2021-07-07 00:54:10|2318.23|2309.53|2318.41|2309.71|2318.41|2309.71|2318.15|2309.45|21
1625619260000|2021-07-07 00:54:20|2318.4|2309.7|2318.59|2309.89|2318.66|2309.96|2318.39|2309.69|15
1625619270000|2021-07-07 00:54:30|2318.54|2309.84|2318.41|2309.71|2318.75|2310.05|2318.37|2309.67|18
1625619280000|2021-07-07 00:54:40|2318.4|2309.7|2318.55|2309.85|2318.64|2309.94|2318.37|2309.67|15
1625619290000|2021-07-07 00:54:50|2318.52|2309.82|2317.51|2308.81|2318.52|2309.82|2317.5|2308.8|17
1625619300000|2021-07-07 00:55:00|2317.48|2308.78|2316.63|2307.93|2317.48|2308.78|2316.48|2307.78|18
1625619310000|2021-07-07 00:55:10|2316.66|2307.96|2314.87|2306.17|2316.66|2307.96|2314.87|2306.17|30
1625619320000|2021-07-07 00:55:20|2314.86|2306.16|2314.8|2306.1|2314.98|2306.28|2314.75|2306.05|15
1625619330000|2021-07-07 00:55:30|2314.88|2306.18|2315.77|2307.07|2315.79|2307.09|2314.8|2306.1|23
1625619340000|2021-07-07 00:55:40|2315.83|2307.13|2315.8|2307.1|2315.83|2307.13|2315.76|2307.06|8
1625619350000|2021-07-07 00:55:50|2315.79|2307.09|2315.42|2306.72|2315.79|2307.09|2315.38|2306.68|13
1625619360000|2021-07-07 00:56:00|2315.61|2306.91|2317.85|2309.15|2317.91|2309.21|2315.49|2306.79|32
1625619370000|2021-07-07 00:56:10|2317.82|2309.12|2318.32|2309.62|2318.32|2309.62|2317.82|2309.12|23
1625619380000|2021-07-07 00:56:20|2318.31|2309.61|2318.16|2309.46|2318.31|2309.61|2318.07|2309.37|15
1625619390000|2021-07-07 00:56:30|2318.13|2309.43|2318.04|2309.34|2318.14|2309.44|2318.01|2309.31|17
1625619400000|2021-07-07 00:56:40|2318.05|2309.35|2317.97|2309.27|2318.17|2309.47|2317.63|2308.93|20
1625619410000|2021-07-07 00:56:50|2318.01|2309.31|2318.22|2309.52|2318.22|2309.52|2318|2309.3|12
1625619420000|2021-07-07 00:57:00|2318.3|2309.6|2318.71|2310.01|2318.76|2310.06|2318.3|2309.6|16
1625619430000|2021-07-07 00:57:10|2318.85|2310.15|2319.02|2310.32|2319.03|2310.33|2318.74|2310.04|25
1625619440000|2021-07-07 00:57:20|2319.01|2310.31|2319.09|2310.39|2319.09|2310.39|2318.94|2310.24|12
1625619450000|2021-07-07 00:57:30|2319.1|2310.4|2321.03|2312.33|2321.04|2312.34|2319.07|2310.37|29
1625619460000|2021-07-07 00:57:40|2321.02|2312.32|2322.96|2314.26|2323.06|2314.36|2320.97|2312.27|35
1625619470000|2021-07-07 00:57:50|2322.95|2314.25|2323.1|2314.4|2323.13|2314.43|2322.62|2313.92|36
1625619480000|2021-07-07 00:58:00|2323.07|2314.37|2322.78|2314.08|2323.07|2314.37|2322.37|2313.67|32
1625619490000|2021-07-07 00:58:10|2322.81|2314.11|2322.28|2313.58|2323|2314.3|2322.28|2313.58|30
1625619500000|2021-07-07 00:58:20|2322.29|2313.59|2322.12|2313.42|2322.34|2313.64|2322.01|2313.31|35
1625619510000|2021-07-07 00:58:30|2322.05|2313.35|2321.42|2312.72|2322.07|2313.37|2321.31|2312.61|30
1625619520000|2021-07-07 00:58:40|2321.44|2312.74|2321.4|2312.7|2321.82|2313.12|2321.26|2312.56|31
1625619530000|2021-07-07 00:58:50|2321.41|2312.71|2321.49|2312.79|2321.73|2313.03|2321.28|2312.58|34
1625619540000|2021-07-07 00:59:00|2321.5|2312.8|2322.91|2314.21|2322.99|2314.29|2321.49|2312.79|34
1625619550000|2021-07-07 00:59:10|2322.92|2314.22|2322.95|2314.25|2322.96|2314.26|2322.26|2313.56|27
1625619560000|2021-07-07 00:59:20|2322.93|2314.23|2322.38|2313.68|2322.94|2314.24|2321.97|2313.27|26
1625619570000|2021-07-07 00:59:30|2322.23|2313.53|2323.43|2314.73|2323.43|2314.73|2322.23|2313.53|25
1625619580000|2021-07-07 00:59:40|2323.46|2314.76|2322.77|2314.07|2323.46|2314.76|2322.58|2313.88|30
1625619590000|2021-07-07 00:59:50|2322.69|2313.99|2322.56|2313.86|2322.69|2313.99|2322.46|2313.76|21
1625619600000|2021-07-07 01:00:00|2322.78|2314.08|2322.32|2313.62|2322.82|2314.12|2322.14|2313.44|33
1625619610000|2021-07-07 01:00:10|2322.31|2313.61|2322.12|2313.42|2322.49|2313.79|2322.12|2313.42|17
1625619620000|2021-07-07 01:00:20|2322.15|2313.45|2322.19|2313.49|2322.22|2313.52|2321.41|2312.71|23
1625619630000|2021-07-07 01:00:30|2322.21|2313.51|2322.32|2313.62|2322.65|2313.95|2322.19|2313.49|23
1625619640000|2021-07-07 01:00:40|2322.19|2313.49|2322.22|2313.52|2322.46|2313.76|2322.16|2313.46|28
1625619650000|2021-07-07 01:00:50|2322.26|2313.56|2322.49|2313.79|2322.49|2313.79|2322.16|2313.46|21
1625619660000|2021-07-07 01:01:00|2322.51|2313.81|2323.48|2314.78|2323.52|2314.82|2322.5|2313.8|22
1625619670000|2021-07-07 01:01:10|2323.52|2314.82|2324.42|2315.72|2324.42|2315.72|2323.48|2314.78|14
1625619680000|2021-07-07 01:01:20|2324.35|2315.65|2324.42|2315.72|2324.55|2315.85|2324.35|2315.65|9
1625619690000|2021-07-07 01:01:30|2324.41|2315.71|2324.21|2315.51|2324.41|2315.71|2323.8|2315.1|26
1625619700000|2021-07-07 01:01:40|2324.26|2315.56|2324.39|2315.69|2324.39|2315.69|2324.03|2315.33|34
1625619710000|2021-07-07 01:01:50|2324.4|2315.7|2324.39|2315.69|2324.4|2315.7|2324.2|2315.5|26
1625619720000|2021-07-07 01:02:00|2324.38|2315.68|2324.17|2315.47|2324.44|2315.74|2324.17|2315.47|22
1625619730000|2021-07-07 01:02:10|2324.11|2315.41|2323.35|2314.65|2324.16|2315.46|2323.35|2314.65|30
1625619740000|2021-07-07 01:02:20|2323.2|2314.5|2322.88|2314.18|2323.2|2314.5|2322.74|2314.04|29
1625619750000|2021-07-07 01:02:30|2322.84|2314.14|2323.29|2314.59|2323.29|2314.59|2322.66|2313.96|31
1625619760000|2021-07-07 01:02:40|2323.33|2314.63|2324.03|2315.33|2324.05|2315.35|2323.33|2314.63|34
1625619770000|2021-07-07 01:02:50|2324.12|2315.42|2324.39|2315.69|2324.39|2315.69|2323.92|2315.22|16
1625619780000|2021-07-07 01:03:00|2324.32|2315.62|2324.88|2316.18|2325.17|2316.47|2324.27|2315.57|20
1625619790000|2021-07-07 01:03:10|2324.98|2316.28|2325.25|2316.55|2325.25|2316.55|2324.88|2316.18|14
1625619800000|2021-07-07 01:03:20|2325.23|2316.53|2325.36|2316.66|2325.53|2316.83|2325.22|2316.52|11
1625619810000|2021-07-07 01:03:30|2325.32|2316.62|2325.19|2316.49|2325.34|2316.64|2325.19|2316.49|16
1625619820000|2021-07-07 01:03:40|2325.2|2316.5|2324.64|2315.94|2325.36|2316.66|2324.64|2315.94|23
1625619830000|2021-07-07 01:03:50|2325.2|2316.5|2324.93|2316.23|2325.28|2316.58|2324.93|2316.23|19
1625619840000|2021-07-07 01:04:00|2324.96|2316.26|2325.33|2316.63|2325.33|2316.63|2324.95|2316.25|16
1625619850000|2021-07-07 01:04:10|2325.42|2316.72|2326.54|2317.84|2326.54|2317.84|2325.42|2316.72|24
1625619860000|2021-07-07 01:04:20|2326.64|2317.94|2326.66|2317.96|2326.68|2317.98|2326.25|2317.55|27
1625619870000|2021-07-07 01:04:30|2326.61|2317.91|2326.05|2317.35|2327.18|2318.48|2325.94|2317.24|28
1625619880000|2021-07-07 01:04:40|2325.72|2317.02|2325.3|2316.6|2325.75|2317.05|2325|2316.3|27
1625619890000|2021-07-07 01:04:50|2325.31|2316.61|2325.13|2316.43|2325.7|2317|2325.06|2316.36|34
1625619900000|2021-07-07 01:05:00|2325.19|2316.49|2324.51|2315.81|2325.47|2316.77|2324.33|2315.63|32
1625619910000|2021-07-07 01:05:10|2324.49|2315.79|2324.81|2316.11|2325.03|2316.33|2324.38|2315.68|36
1625619920000|2021-07-07 01:05:20|2324.89|2316.19|2324.82|2316.12|2324.95|2316.25|2324.7|2316|31
1625619930000|2021-07-07 01:05:30|2324.78|2316.08|2324.64|2315.94|2324.84|2316.14|2324.64|2315.94|25
1625619940000|2021-07-07 01:05:40|2324.63|2315.93|2324.56|2315.86|2324.66|2315.96|2324.56|2315.86|25
1625619950000|2021-07-07 01:05:50|2324.58|2315.88|2324.52|2315.82|2324.62|2315.92|2324.52|2315.82|25
1625619960000|2021-07-07 01:06:00|2324.55|2315.85|2326.21|2317.51|2326.34|2317.64|2324.53|2315.83|28
1625619970000|2021-07-07 01:06:10|2326.23|2317.53|2326.19|2317.49|2326.28|2317.58|2326.06|2317.36|21
1625619980000|2021-07-07 01:06:20|2326.23|2317.53|2326.19|2317.49|2326.23|2317.53|2325.94|2317.24|9
1625619990000|2021-07-07 01:06:30|2326.18|2317.48|2325.52|2316.82|2326.24|2317.54|2325.42|2316.72|22
1625620000000|2021-07-07 01:06:40|2325.44|2316.74|2325.22|2316.52|2325.72|2317.02|2325.13|2316.43|25
1625620010000|2021-07-07 01:06:50|2325.16|2316.46|2325.3|2316.6|2325.62|2316.92|2325.16|2316.46|14
1625620020000|2021-07-07 01:07:00|2325.27|2316.57|2325.15|2316.45|2325.57|2316.87|2325.15|2316.45|14
1625620030000|2021-07-07 01:07:10|2325.27|2316.57|2325|2316.3|2325.27|2316.57|2324.9|2316.2|11
1625620040000|2021-07-07 01:07:20|2324.98|2316.28|2325|2316.3|2325.17|2316.47|2324.92|2316.22|24
1625620050000|2021-07-07 01:07:30|2324.93|2316.23|2324.37|2315.67|2324.93|2316.23|2324.32|2315.62|21
1625620060000|2021-07-07 01:07:40|2324.36|2315.66|2323.25|2314.55|2324.4|2315.7|2323.21|2314.51|24
1625620070000|2021-07-07 01:07:50|2323.12|2314.42|2321.32|2312.62|2323.57|2314.87|2321.31|2312.61|32
1625620080000|2021-07-07 01:08:00|2321.12|2312.42|2320.59|2311.89|2321.23|2312.53|2320.39|2311.69|34
1625620090000|2021-07-07 01:08:10|2320.58|2311.88|2321.06|2312.36|2321.06|2312.36|2320.33|2311.63|23
1625620100000|2021-07-07 01:08:20|2321.13|2312.43|2321.15|2312.45|2321.6|2312.9|2320.85|2312.15|29
1625620110000|2021-07-07 01:08:30|2321.22|2312.52|2321.07|2312.37|2321.24|2312.54|2320.85|2312.15|18
1625620120000|2021-07-07 01:08:40|2321.05|2312.35|2320.69|2311.99|2321.12|2312.42|2320.59|2311.89|15
1625620130000|2021-07-07 01:08:50|2320.66|2311.96|2320.61|2311.91|2320.71|2312.01|2320.61|2311.91|4
1625620140000|2021-07-07 01:09:00|2320.71|2312.01|2321.13|2312.43|2321.23|2312.53|2320.71|2312.01|11
1625620150000|2021-07-07 01:09:10|2321.12|2312.42|2322.36|2313.66|2322.45|2313.75|2321.12|2312.42|16
1625620160000|2021-07-07 01:09:20|2322.29|2313.59|2322.25|2313.55|2322.51|2313.81|2322.25|2313.55|14
1625620170000|2021-07-07 01:09:30|2322.33|2313.63|2321.47|2312.77|2322.33|2313.63|2321.44|2312.74|17
1625620180000|2021-07-07 01:09:40|2321.51|2312.81|2321.56|2312.86|2321.56|2312.86|2321.49|2312.79|8
1625620190000|2021-07-07 01:09:50|2321.67|2312.97|2321.54|2312.84|2321.67|2312.97|2321.42|2312.72|13
1625620200000|2021-07-07 01:10:00|2321.59|2312.89|2322.86|2314.16|2322.86|2314.16|2321.56|2312.86|25
1625620210000|2021-07-07 01:10:10|2322.79|2314.09|2323.36|2314.66|2323.67|2314.97|2322.76|2314.06|17
1625620220000|2021-07-07 01:10:20|2323.4|2314.7|2323.34|2314.64|2323.55|2314.85|2323.12|2314.42|27
1625620230000|2021-07-07 01:10:30|2323.28|2314.58|2324.22|2315.52|2324.24|2315.54|2323.05|2314.35|21
1625620240000|2021-07-07 01:10:40|2324.23|2315.53|2324.34|2315.64|2324.61|2315.91|2324.23|2315.53|20
1625620250000|2021-07-07 01:10:50|2324.15|2315.45|2324.79|2316.09|2324.91|2316.21|2324.09|2315.39|14
1625620260000|2021-07-07 01:11:00|2324.82|2316.12|2324.72|2316.02|2324.82|2316.12|2324.5|2315.8|20
1625620270000|2021-07-07 01:11:10|2324.74|2316.04|2325.16|2316.46|2325.16|2316.46|2324.74|2316.04|23
1625620280000|2021-07-07 01:11:20|2325.24|2316.54|2325.37|2316.67|2325.46|2316.76|2325.16|2316.46|25
1625620290000|2021-07-07 01:11:30|2325.4|2316.7|2326.52|2317.82|2326.52|2317.82|2325.4|2316.7|17
1625620300000|2021-07-07 01:11:40|2326.56|2317.86|2327.47|2318.77|2327.48|2318.78|2326.56|2317.86|21
1625620310000|2021-07-07 01:11:50|2327.52|2318.82|2326.48|2317.78|2328.11|2319.41|2326.48|2317.78|33
1625620320000|2021-07-07 01:12:00|2326.56|2317.86|2328.24|2319.54|2328.25|2319.55|2326.56|2317.86|33
1625620330000|2021-07-07 01:12:10|2328.23|2319.53|2328.96|2320.26|2329.07|2320.37|2328.09|2319.39|31
1625620340000|2021-07-07 01:12:20|2328.97|2320.27|2329.29|2320.59|2329.43|2320.73|2328.97|2320.27|28
1625620350000|2021-07-07 01:12:30|2329.31|2320.61|2330.14|2321.44|2330.14|2321.44|2329.27|2320.57|22
1625620360000|2021-07-07 01:12:40|2330.19|2321.49|2329.87|2321.17|2330.42|2321.72|2329.79|2321.09|31
1625620370000|2021-07-07 01:12:50|2329.82|2321.12|2329.62|2320.92|2329.84|2321.14|2329.22|2320.52|23
1625620380000|2021-07-07 01:13:00|2329.61|2320.91|2329.42|2320.72|2329.61|2320.91|2329.11|2320.41|24
1625620390000|2021-07-07 01:13:10|2329.44|2320.74|2328.84|2320.14|2329.44|2320.74|2328.84|2320.14|15
1625620400000|2021-07-07 01:13:20|2328.85|2320.15|2328.81|2320.11|2329.04|2320.34|2328.79|2320.09|14
1625620410000|2021-07-07 01:13:30|2328.73|2320.03|2328.69|2319.99|2328.92|2320.22|2327.92|2319.22|36
1625620420000|2021-07-07 01:13:40|2328.63|2319.93|2328.42|2319.72|2328.63|2319.93|2328.38|2319.68|15
1625620430000|2021-07-07 01:13:50|2328.37|2319.67|2328.68|2319.98|2329.07|2320.37|2328.37|2319.67|19
1625620440000|2021-07-07 01:14:00|2328.59|2319.89|2329.37|2320.67|2329.47|2320.77|2328.59|2319.89|17
1625620450000|2021-07-07 01:14:10|2329.4|2320.7|2330.14|2321.44|2330.14|2321.44|2329.4|2320.7|10
1625620460000|2021-07-07 01:14:20|2330.15|2321.45|2330.54|2321.84|2330.54|2321.84|2330.09|2321.39|19
1625620470000|2021-07-07 01:14:30|2330.56|2321.86|2330.01|2321.31|2330.64|2321.94|2330.01|2321.31|21
1625620480000|2021-07-07 01:14:40|2329.98|2321.28|2329.72|2321.02|2330.12|2321.42|2329.4|2320.7|26
1625620490000|2021-07-07 01:14:50|2329.74|2321.04|2329.85|2321.15|2330.08|2321.38|2329.62|2320.92|26
1625620500000|2021-07-07 01:15:00|2329.69|2320.99|2330.07|2321.37|2330.3|2321.6|2329.67|2320.97|36
1625620510000|2021-07-07 01:15:10|2330.03|2321.33|2329.72|2321.02|2330.06|2321.36|2329.72|2321.02|18
1625620520000|2021-07-07 01:15:20|2329.84|2321.14|2329.36|2320.66|2329.84|2321.14|2329.36|2320.66|22
1625620530000|2021-07-07 01:15:30|2329.38|2320.68|2327.73|2319.03|2329.38|2320.68|2327.73|2319.03|32
1625620540000|2021-07-07 01:15:40|2327.75|2319.05|2327.81|2319.11|2327.88|2319.18|2327.61|2318.91|18
1625620550000|2021-07-07 01:15:50|2327.72|2319.02|2328.17|2319.47|2328.17|2319.47|2327.71|2319.01|22
1625620560000|2021-07-07 01:16:00|2328.25|2319.55|2328.67|2319.97|2329.11|2320.41|2328.25|2319.55|21
1625620570000|2021-07-07 01:16:10|2328.72|2320.02|2329.27|2320.57|2329.32|2320.62|2328.39|2319.69|29
1625620580000|2021-07-07 01:16:20|2329.23|2320.53|2329.64|2320.94|2329.68|2320.98|2329.23|2320.53|24
1625620590000|2021-07-07 01:16:30|2329.66|2320.96|2330.73|2322.03|2330.85|2322.15|2329.66|2320.96|27
1625620600000|2021-07-07 01:16:40|2330.72|2322.02|2330.56|2321.86|2331.31|2322.61|2330.56|2321.86|26
1625620610000|2021-07-07 01:16:50|2330.58|2321.88|2330.39|2321.69|2330.92|2322.22|2330.37|2321.67|23
1625620620000|2021-07-07 01:17:00|2330.44|2321.74|2330.2|2321.5|2330.96|2322.26|2330.2|2321.5|24
1625620630000|2021-07-07 01:17:10|2330.18|2321.48|2330.64|2321.94|2330.71|2322.01|2330.07|2321.37|35
1625620640000|2021-07-07 01:17:20|2330.62|2321.92|2330.02|2321.32|2330.74|2322.04|2330|2321.3|25
1625620650000|2021-07-07 01:17:30|2330.05|2321.35|2329.24|2320.54|2330.14|2321.44|2329.2|2320.5|27
1625620660000|2021-07-07 01:17:40|2329.21|2320.51|2329.14|2320.44|2329.28|2320.58|2329.1|2320.4|15
1625620670000|2021-07-07 01:17:50|2328.98|2320.28|2328.99|2320.29|2329.15|2320.45|2328.9|2320.2|27
1625620680000|2021-07-07 01:18:00|2329.1|2320.4|2329.64|2320.94|2329.74|2321.04|2329.05|2320.35|36
1625620690000|2021-07-07 01:18:10|2329.63|2320.93|2330.31|2321.61|2330.38|2321.68|2329.58|2320.88|32
1625620700000|2021-07-07 01:18:20|2330.3|2321.6|2330.53|2321.83|2330.53|2321.83|2330.25|2321.55|23
1625620710000|2021-07-07 01:18:30|2330.56|2321.86|2330.69|2321.99|2330.77|2322.07|2330.56|2321.86|22
1625620720000|2021-07-07 01:18:40|2330.7|2322|2330.37|2321.67|2330.7|2322|2330.21|2321.51|30
1625620730000|2021-07-07 01:18:50|2330.42|2321.72|2330.25|2321.55|2330.42|2321.72|2329.99|2321.29|31
1625620740000|2021-07-07 01:19:00|2330.36|2321.66|2331.6|2322.9|2331.88|2323.18|2330.22|2321.52|32
1625620750000|2021-07-07 01:19:10|2331.51|2322.81|2331.17|2322.47|2331.51|2322.81|2330.53|2321.83|37
1625620760000|2021-07-07 01:19:20|2331.04|2322.34|2330.86|2322.16|2331.04|2322.34|2329.76|2321.06|32
1625620770000|2021-07-07 01:19:30|2330.85|2322.15|2330.6|2321.9|2330.86|2322.16|2330.07|2321.37|34
1625620780000|2021-07-07 01:19:40|2330.65|2321.95|2331.51|2322.81|2331.89|2323.19|2330.57|2321.87|29
1625620790000|2021-07-07 01:19:50|2331.54|2322.84|2331.74|2323.04|2331.98|2323.28|2331.54|2322.84|22
1625620800000|2021-07-07 01:20:00|2331.66|2322.96|2331.13|2322.43|2331.7|2323|2331.13|2322.43|20
1625620810000|2021-07-07 01:20:10|2331.14|2322.44|2331.25|2322.55|2331.31|2322.61|2331.11|2322.41|32
1625620820000|2021-07-07 01:20:20|2331.24|2322.54|2331.02|2322.32|2331.33|2322.63|2330.8|2322.1|29
1625620830000|2021-07-07 01:20:30|2331|2322.3|2330.77|2322.07|2331.16|2322.46|2330.74|2322.04|30
1625620840000|2021-07-07 01:20:40|2330.53|2321.83|2330.74|2322.04|2330.96|2322.26|2330.48|2321.78|32
1625620850000|2021-07-07 01:20:50|2330.81|2322.11|2330.93|2322.23|2330.99|2322.29|2330.66|2321.96|29
1625620860000|2021-07-07 01:21:00|2330.94|2322.24|2331.02|2322.32|2331.19|2322.49|2330.84|2322.14|20
1625620870000|2021-07-07 01:21:10|2331.03|2322.33|2331.05|2322.35|2331.08|2322.38|2331.01|2322.31|5
1625620880000|2021-07-07 01:21:20|2331.09|2322.39|2331.4|2322.7|2331.4|2322.7|2331.05|2322.35|7
1625620890000|2021-07-07 01:21:30|2331.33|2322.63|2331|2322.3|2331.33|2322.63|2330.59|2321.89|24
1625620900000|2021-07-07 01:21:40|2331.02|2322.32|2330.48|2321.78|2331.02|2322.32|2330.43|2321.73|27
1625620910000|2021-07-07 01:21:50|2330.49|2321.79|2330.81|2322.11|2331.12|2322.42|2330.49|2321.79|20
1625620920000|2021-07-07 01:22:00|2330.79|2322.09|2330.69|2321.99|2330.81|2322.11|2330.69|2321.99|12
1625620930000|2021-07-07 01:22:10|2330.73|2322.03|2330.81|2322.11|2331.05|2322.35|2330.64|2321.94|14
1625620940000|2021-07-07 01:22:20|2330.78|2322.08|2331|2322.3|2331.2|2322.5|2330.78|2322.08|7
1625620950000|2021-07-07 01:22:30|2330.9|2322.2|2331.03|2322.33|2331.06|2322.36|2330.77|2322.07|17
1625620960000|2021-07-07 01:22:40|2331.04|2322.34|2330.99|2322.29|2331.09|2322.39|2330.94|2322.24|14
1625620970000|2021-07-07 01:22:50|2331.07|2322.37|2331.09|2322.39|2331.23|2322.53|2330.98|2322.28|15
1625620980000|2021-07-07 01:23:00|2331.23|2322.53|2331.23|2322.53|2331.23|2322.53|2331.06|2322.36|3
1625620990000|2021-07-07 01:23:10|2331.12|2322.42|2331.23|2322.53|2331.34|2322.64|2331.02|2322.32|9
1625621000000|2021-07-07 01:23:20|2331.14|2322.44|2332.63|2323.93|2332.69|2323.99|2331.09|2322.39|28
1625621010000|2021-07-07 01:23:30|2333.19|2324.49|2333.75|2325.05|2333.86|2325.16|2333.18|2324.48|29
1625621020000|2021-07-07 01:23:40|2333.82|2325.12|2333.59|2324.89|2333.85|2325.15|2333.27|2324.57|24
1625621030000|2021-07-07 01:23:50|2333.58|2324.88|2333.68|2324.98|2333.71|2325.01|2333.58|2324.88|16
1625621040000|2021-07-07 01:24:00|2333.9|2325.2|2333.72|2325.02|2333.91|2325.21|2333.62|2324.92|17
1625621050000|2021-07-07 01:24:10|2333.74|2325.04|2334.03|2325.33|2334.03|2325.33|2333.74|2325.04|19
1625621060000|2021-07-07 01:24:20|2334.14|2325.44|2336.2|2327.5|2336.2|2327.5|2334.06|2325.36|15
1625621070000|2021-07-07 01:24:30|2336.17|2327.47|2336.35|2327.65|2336.35|2327.65|2335.36|2326.66|26
1625621080000|2021-07-07 01:24:40|2336.4|2327.7|2336.59|2327.89|2336.7|2328|2336.4|2327.7|25
1625621090000|2021-07-07 01:24:50|2336.56|2327.86|2336.75|2328.05|2337.16|2328.46|2336.43|2327.73|25
1625621100000|2021-07-07 01:25:00|2336.7|2328|2337.08|2328.38|2337.08|2328.38|2335.98|2327.28|18
1625621110000|2021-07-07 01:25:10|2336.96|2328.26|2337.1|2328.4|2337.11|2328.41|2336.3|2327.6|17
1625621120000|2021-07-07 01:25:20|2337.11|2328.41|2337.4|2328.7|2337.4|2328.7|2336.88|2328.18|15
1625621130000|2021-07-07 01:25:30|2337.43|2328.73|2337.41|2328.71|2337.43|2328.73|2336.99|2328.29|14
1625621140000|2021-07-07 01:25:40|2337.46|2328.76|2337.65|2328.95|2337.65|2328.95|2337|2328.3|17
1625621150000|2021-07-07 01:25:50|2337.61|2328.91|2337.88|2329.18|2337.88|2329.18|2337.56|2328.86|7
1625621160000|2021-07-07 01:26:00|2337.86|2329.16|2337.79|2329.09|2337.86|2329.16|2337.37|2328.67|14
1625621170000|2021-07-07 01:26:10|2337.8|2329.1|2338.91|2330.21|2338.94|2330.24|2337.8|2329.1|21
1625621180000|2021-07-07 01:26:20|2338.89|2330.19|2338.9|2330.2|2338.91|2330.21|2338.49|2329.79|24
1625621190000|2021-07-07 01:26:30|2338.87|2330.17|2338.89|2330.19|2339.07|2330.37|2338.65|2329.95|16
1625621200000|2021-07-07 01:26:40|2338.95|2330.25|2339.02|2330.32|2339.03|2330.33|2338.95|2330.25|7
1625621210000|2021-07-07 01:26:50|2339|2330.3|2338.32|2329.62|2339|2330.3|2338.31|2329.61|16
1625621220000|2021-07-07 01:27:00|2338.24|2329.54|2337.08|2328.38|2338.65|2329.95|2336.64|2327.94|31
1625621230000|2021-07-07 01:27:10|2337.13|2328.43|2336.67|2327.97|2337.24|2328.54|2336.62|2327.92|33
1625621240000|2021-07-07 01:27:20|2336.68|2327.98|2338.2|2329.5|2338.2|2329.5|2336.68|2327.98|32
1625621250000|2021-07-07 01:27:30|2338.24|2329.54|2337.97|2329.27|2338.27|2329.57|2337.84|2329.14|34
1625621260000|2021-07-07 01:27:40|2338.02|2329.32|2338.03|2329.33|2338.04|2329.34|2337.9|2329.2|21
1625621270000|2021-07-07 01:27:50|2338.06|2329.36|2338.07|2329.37|2338.09|2329.39|2337.88|2329.18|31
1625621280000|2021-07-07 01:28:00|2338.08|2329.38|2337.14|2328.44|2338.12|2329.42|2337.13|2328.43|32
1625621290000|2021-07-07 01:28:10|2337.11|2328.41|2336.65|2327.95|2337.34|2328.64|2336.47|2327.77|33
1625621300000|2021-07-07 01:28:20|2336.67|2327.97|2336.41|2327.71|2336.67|2327.97|2336.4|2327.7|24
1625621310000|2021-07-07 01:28:30|2336.43|2327.73|2335.06|2326.36|2336.43|2327.73|2334.87|2326.17|31
1625621320000|2021-07-07 01:28:40|2335.27|2326.57|2335.56|2326.86|2336.48|2327.78|2335.27|2326.57|39
1625621330000|2021-07-07 01:28:50|2335.55|2326.85|2335.94|2327.24|2336.13|2327.43|2335.51|2326.81|28
1625621340000|2021-07-07 01:29:00|2335.86|2327.16|2335.19|2326.49|2335.97|2327.27|2335.19|2326.49|36
1625621350000|2021-07-07 01:29:10|2335.06|2326.36|2335.61|2326.91|2335.61|2326.91|2335.06|2326.36|24
1625621360000|2021-07-07 01:29:20|2334.89|2326.19|2334.86|2326.16|2335.32|2326.62|2334.42|2325.72|36
1625621370000|2021-07-07 01:29:30|2334.87|2326.17|2335.07|2326.37|2335.07|2326.37|2334.87|2326.17|21
1625621380000|2021-07-07 01:29:40|2334.98|2326.28|2337.33|2328.63|2337.33|2328.63|2334.9|2326.2|30
1625621390000|2021-07-07 01:29:50|2337.32|2328.62|2336.37|2327.67|2337.33|2328.63|2336.07|2327.37|33
1625621400000|2021-07-07 01:30:00|2336.4|2327.7|2338.14|2329.44|2338.85|2330.15|2336.4|2327.7|36
1625621410000|2021-07-07 01:30:10|2338.17|2329.47|2337.18|2328.48|2338.17|2329.47|2337.13|2328.43|35
1625621420000|2021-07-07 01:30:20|2337.16|2328.46|2337.79|2329.09|2337.91|2329.21|2337.07|2328.37|34
1625621430000|2021-07-07 01:30:30|2337.71|2329.01|2337.55|2328.85|2337.72|2329.02|2337.25|2328.55|35
1625621440000|2021-07-07 01:30:40|2337.58|2328.88|2337.47|2328.77|2337.65|2328.95|2337.44|2328.74|30
1625621450000|2021-07-07 01:30:50|2337.53|2328.83|2336.89|2328.19|2337.59|2328.89|2336.89|2328.19|28
1625621460000|2021-07-07 01:31:00|2336.81|2328.11|2335.53|2326.83|2336.86|2328.16|2335.48|2326.78|33
1625621470000|2021-07-07 01:31:10|2335.52|2326.82|2335.39|2326.69|2335.57|2326.87|2335.39|2326.69|25
1625621480000|2021-07-07 01:31:20|2335.28|2326.58|2335.44|2326.74|2335.44|2326.74|2335.28|2326.58|19
1625621490000|2021-07-07 01:31:30|2335.43|2326.73|2335.14|2326.44|2335.44|2326.74|2334.83|2326.13|20
1625621500000|2021-07-07 01:31:40|2334.89|2326.19|2335.26|2326.56|2335.27|2326.57|2334.56|2325.86|26
1625621510000|2021-07-07 01:31:50|2335.14|2326.44|2334.6|2325.9|2335.14|2326.44|2334.38|2325.68|16
1625621520000|2021-07-07 01:32:00|2334.63|2325.93|2333.44|2324.74|2334.72|2326.02|2333.34|2324.64|22
1625621530000|2021-07-07 01:32:10|2333.41|2324.71|2332.31|2323.61|2333.59|2324.89|2332.28|2323.58|29
1625621540000|2021-07-07 01:32:20|2332.34|2323.64|2332.94|2324.24|2333.19|2324.49|2332.34|2323.64|22
1625621550000|2021-07-07 01:32:30|2332.9|2324.2|2332.59|2323.89|2333.07|2324.37|2332.14|2323.44|21
1625621560000|2021-07-07 01:32:40|2332.58|2323.88|2332.11|2323.41|2332.6|2323.9|2332.08|2323.38|16
1625621570000|2021-07-07 01:32:50|2332.42|2323.72|2332.88|2324.18|2333.69|2324.99|2332.35|2323.65|22
1625621580000|2021-07-07 01:33:00|2332.93|2324.23|2334.12|2325.42|2334.12|2325.42|2332.92|2324.22|29
1625621590000|2021-07-07 01:33:10|2334.14|2325.44|2333.44|2324.74|2334.37|2325.67|2333.44|2324.74|24
1625621600000|2021-07-07 01:33:20|2333.46|2324.76|2332.82|2324.12|2333.64|2324.94|2332.78|2324.08|24
1625621610000|2021-07-07 01:33:30|2332.93|2324.23|2332.94|2324.24|2333.13|2324.43|2332.86|2324.16|20
1625621620000|2021-07-07 01:33:40|2332.99|2324.29|2333.22|2324.52|2333.26|2324.56|2332.91|2324.21|32
1625621630000|2021-07-07 01:33:50|2333.24|2324.54|2333.16|2324.46|2333.24|2324.54|2333.13|2324.43|27
1625621640000|2021-07-07 01:34:00|2333.14|2324.44|2333.31|2324.61|2333.31|2324.61|2332.84|2324.14|19
1625621650000|2021-07-07 01:34:10|2333.16|2324.46|2334.04|2325.34|2334.16|2325.46|2332.93|2324.23|23
1625621660000|2021-07-07 01:34:20|2334.01|2325.31|2333.64|2324.94|2334.02|2325.32|2333.52|2324.82|30
1625621670000|2021-07-07 01:34:30|2333.59|2324.89|2333.96|2325.26|2333.96|2325.26|2333.59|2324.89|23
1625621680000|2021-07-07 01:34:40|2333.92|2325.22|2333.82|2325.12|2334.01|2325.31|2333.75|2325.05|22
1625621690000|2021-07-07 01:34:50|2333.83|2325.13|2333.65|2324.95|2333.92|2325.22|2333.65|2324.95|27
1625621700000|2021-07-07 01:35:00|2333.66|2324.96|2333.82|2325.12|2333.94|2325.24|2333.32|2324.62|29
1625621710000|2021-07-07 01:35:10|2333.93|2325.23|2333.6|2324.9|2333.94|2325.24|2333.54|2324.84|19
1625621720000|2021-07-07 01:35:20|2333.94|2325.24|2333.82|2325.12|2334.01|2325.31|2333.72|2325.02|14
1625621730000|2021-07-07 01:35:30|2333.84|2325.14|2333.88|2325.18|2333.98|2325.28|2333.63|2324.93|21
1625621740000|2021-07-07 01:35:40|2333.96|2325.26|2333.5|2324.8|2333.96|2325.26|2333.5|2324.8|13
1625621750000|2021-07-07 01:35:50|2333.58|2324.88|2333.28|2324.58|2333.59|2324.89|2333.17|2324.47|19
1625621760000|2021-07-07 01:36:00|2333.27|2324.57|2333.52|2324.82|2333.52|2324.82|2333.27|2324.57|5
1625621770000|2021-07-07 01:36:10|2333.6|2324.9|2333.85|2325.15|2333.93|2325.23|2333.59|2324.89|24
1625621780000|2021-07-07 01:36:20|2333.88|2325.18|2333.81|2325.11|2333.88|2325.18|2333.76|2325.06|18
1625621790000|2021-07-07 01:36:30|2333.83|2325.13|2328.35|2319.65|2333.85|2325.15|2328.35|2319.65|34
1625621800000|2021-07-07 01:36:40|2328.31|2319.61|2327.63|2318.93|2328.31|2319.61|2327.35|2318.65|29
1625621810000|2021-07-07 01:36:50|2327.61|2318.91|2327.85|2319.15|2328.29|2319.59|2327.59|2318.89|30
1625621820000|2021-07-07 01:37:00|2327.03|2318.33|2316.05|2307.35|2327.51|2318.81|2316.05|2307.35|38
1625621830000|2021-07-07 01:37:10|2316.4|2307.7|2318.2|2309.5|2320.06|2311.36|2316.21|2307.51|39
1625621840000|2021-07-07 01:37:20|2318.54|2309.84|2319.96|2311.26|2320.68|2311.98|2317.1|2308.4|39
1625621850000|2021-07-07 01:37:30|2320.01|2311.31|2321.14|2312.44|2321.14|2312.44|2319.7|2311|31
1625621860000|2021-07-07 01:37:40|2321.08|2312.38|2320.65|2311.95|2321.54|2312.84|2319.87|2311.17|36
1625621870000|2021-07-07 01:37:50|2320.6|2311.9|2320.39|2311.69|2321.35|2312.65|2320.21|2311.51|25
1625621880000|2021-07-07 01:38:00|2320.67|2311.97|2311.75|2303.05|2321.67|2312.97|2310.54|2301.84|38
1625621890000|2021-07-07 01:38:10|2311.99|2303.29|2313.45|2304.75|2314.15|2305.45|2309.16|2300.46|40
1625621900000|2021-07-07 01:38:20|2313.43|2304.73|2310.5|2301.8|2313.43|2304.73|2309.54|2300.84|38
1625621910000|2021-07-07 01:38:30|2310.54|2301.84|2312.88|2304.18|2312.88|2304.18|2310.48|2301.78|35
1625621920000|2021-07-07 01:38:40|2312.69|2303.99|2313.08|2304.38|2313.7|2305|2312.53|2303.83|35
1625621930000|2021-07-07 01:38:50|2313.1|2304.4|2313.56|2304.86|2315.14|2306.44|2313.1|2304.4|33
1625621940000|2021-07-07 01:39:00|2313.4|2304.7|2314.54|2305.84|2314.93|2306.23|2313.4|2304.7|38
1625621950000|2021-07-07 01:39:10|2314.6|2305.9|2314.62|2305.92|2314.75|2306.05|2313.57|2304.87|39
1625621960000|2021-07-07 01:39:20|2314.65|2305.95|2314.17|2305.47|2314.88|2306.18|2313.95|2305.25|32
1625621970000|2021-07-07 01:39:30|2314.21|2305.51|2315.67|2306.97|2315.72|2307.02|2314.13|2305.43|36
1625621980000|2021-07-07 01:39:40|2315.66|2306.96|2315.64|2306.94|2315.71|2307.01|2315.18|2306.48|23
1625621990000|2021-07-07 01:39:50|2315.48|2306.78|2310.4|2301.7|2315.63|2306.93|2310.4|2301.7|39
1625622000000|2021-07-07 01:40:00|2310.48|2301.78|2307.89|2299.19|2310.58|2301.88|2307.79|2299.09|40
1625622010000|2021-07-07 01:40:10|2308.18|2299.48|2309.51|2300.81|2310.49|2301.79|2307.91|2299.21|37
1625622020000|2021-07-07 01:40:20|2309.11|2300.41|2309.4|2300.7|2310.06|2301.36|2308.56|2299.86|36
1625622030000|2021-07-07 01:40:30|2309.38|2300.68|2310.15|2301.45|2310.44|2301.74|2309.24|2300.54|34
1625622040000|2021-07-07 01:40:40|2310.28|2301.58|2310.48|2301.78|2311.17|2302.47|2309.71|2301.01|32
1625622050000|2021-07-07 01:40:50|2310.78|2302.08|2311.4|2302.7|2311.56|2302.86|2310.78|2302.08|35
1625622060000|2021-07-07 01:41:00|2311.48|2302.78|2311.67|2302.97|2311.91|2303.21|2311.26|2302.56|36
1625622070000|2021-07-07 01:41:10|2311.24|2302.54|2312.23|2303.53|2312.94|2304.24|2311.24|2302.54|36
1625622080000|2021-07-07 01:41:20|2312.22|2303.52|2312.47|2303.77|2312.47|2303.77|2312.04|2303.34|22
1625622090000|2021-07-07 01:41:30|2312.67|2303.97|2313.29|2304.59|2313.64|2304.94|2312.58|2303.88|39
1625622100000|2021-07-07 01:41:40|2313.32|2304.62|2313.75|2305.05|2313.91|2305.21|2313.04|2304.34|38
1625622110000|2021-07-07 01:41:50|2313.8|2305.1|2315.62|2306.92|2315.74|2307.04|2313.8|2305.1|35
1625622120000|2021-07-07 01:42:00|2314.78|2306.08|2314.47|2305.77|2315.01|2306.31|2313.7|2305|35
1625622130000|2021-07-07 01:42:10|2314.64|2305.94|2314.82|2306.12|2315.06|2306.36|2313.84|2305.14|34
1625622140000|2021-07-07 01:42:20|2314.83|2306.13|2314.28|2305.58|2314.84|2306.14|2314.25|2305.55|27
1625622150000|2021-07-07 01:42:30|2314.31|2305.61|2316.79|2308.09|2316.83|2308.13|2314.18|2305.48|32
1625622160000|2021-07-07 01:42:40|2316.94|2308.24|2317.24|2308.54|2318.3|2309.6|2316.89|2308.19|31
1625622170000|2021-07-07 01:42:50|2317.22|2308.52|2317.39|2308.69|2317.49|2308.79|2316.41|2307.71|36
1625622180000|2021-07-07 01:43:00|2317.51|2308.81|2316.78|2308.08|2317.57|2308.87|2316.62|2307.92|27
1625622190000|2021-07-07 01:43:10|2316.82|2308.12|2318.71|2310.01|2318.81|2310.11|2316.36|2307.66|26
1625622200000|2021-07-07 01:43:20|2318.21|2309.51|2320.29|2311.59|2320.3|2311.6|2318.14|2309.44|34
1625622210000|2021-07-07 01:43:30|2319.5|2310.8|2321.04|2312.34|2321.13|2312.43|2318.63|2309.93|38
1625622220000|2021-07-07 01:43:40|2320.76|2312.06|2321|2312.3|2321.68|2312.98|2320.66|2311.96|31
1625622230000|2021-07-07 01:43:50|2320.81|2312.11|2321.42|2312.72|2322.35|2313.65|2320.57|2311.87|38
1625622240000|2021-07-07 01:44:00|2321.44|2312.74|2321.37|2312.67|2321.6|2312.9|2321.32|2312.62|29
1625622250000|2021-07-07 01:44:10|2321.33|2312.63|2319.54|2310.84|2321.41|2312.71|2319.36|2310.66|27
1625622260000|2021-07-07 01:44:20|2319.61|2310.91|2320.21|2311.51|2320.52|2311.82|2319.58|2310.88|28
1625622270000|2021-07-07 01:44:30|2319.81|2311.11|2319.95|2311.25|2320.15|2311.45|2319.23|2310.53|31
1625622280000|2021-07-07 01:44:40|2320.09|2311.39|2319.48|2310.78|2320.09|2311.39|2319.07|2310.37|29
1625622290000|2021-07-07 01:44:50|2319.37|2310.67|2319.3|2310.6|2319.87|2311.17|2319.27|2310.57|32
1625622300000|2021-07-07 01:45:00|2319.18|2310.48|2319.04|2310.34|2319.25|2310.55|2319.04|2310.34|24
1625622310000|2021-07-07 01:45:10|2319.13|2310.43|2319.71|2311.01|2320.41|2311.71|2319.13|2310.43|32
1625622320000|2021-07-07 01:45:20|2320.18|2311.48|2318.8|2310.1|2320.18|2311.48|2318.8|2310.1|32
1625622330000|2021-07-07 01:45:30|2319.27|2310.57|2318.63|2309.93|2319.4|2310.7|2318.51|2309.81|34
1625622340000|2021-07-07 01:45:40|2318.57|2309.87|2318.1|2309.4|2318.66|2309.96|2317.59|2308.89|32
1625622350000|2021-07-07 01:45:50|2318.14|2309.44|2317.97|2309.27|2318.16|2309.46|2317.97|2309.27|16
1625622360000|2021-07-07 01:46:00|2318.11|2309.41|2318.09|2309.39|2318.11|2309.41|2318.05|2309.35|5
1625622370000|2021-07-07 01:46:10|2318.05|2309.35|2318.12|2309.42|2318.34|2309.64|2318|2309.3|21
1625622380000|2021-07-07 01:46:20|2318.11|2309.41|2317.39|2308.69|2318.73|2310.03|2317.39|2308.69|27
1625622390000|2021-07-07 01:46:30|2317.4|2308.7|2317.54|2308.84|2317.95|2309.25|2317.29|2308.59|28
1625622400000|2021-07-07 01:46:40|2317.38|2308.68|2317.51|2308.81|2317.53|2308.83|2317.38|2308.68|4
1625622410000|2021-07-07 01:46:50|2317.46|2308.76|2317.32|2308.62|2317.53|2308.83|2317.32|2308.62|11
1625622420000|2021-07-07 01:47:00|2317.25|2308.55|2316.06|2307.36|2317.33|2308.63|2315.55|2306.85|29
1625622430000|2021-07-07 01:47:10|2315.97|2307.27|2315.36|2306.66|2315.97|2307.27|2315.36|2306.66|18
1625622440000|2021-07-07 01:47:20|2315.35|2306.65|2315.35|2306.65|2315.46|2306.76|2315.19|2306.49|26
1625622450000|2021-07-07 01:47:30|2315.29|2306.59|2315.45|2306.75|2315.45|2306.75|2315.15|2306.45|23
1625622460000|2021-07-07 01:47:40|2315.52|2306.82|2315.19|2306.49|2316.06|2307.36|2314.63|2305.93|26
1625622470000|2021-07-07 01:47:50|2314.95|2306.25|2314.95|2306.25|2316.13|2307.43|2314.77|2306.07|35
1625622480000|2021-07-07 01:48:00|2314.91|2306.21|2314.85|2306.15|2315.06|2306.36|2314.85|2306.15|13
1625622490000|2021-07-07 01:48:10|2314.84|2306.14|2315.39|2306.69|2315.41|2306.71|2314.84|2306.14|10
1625622500000|2021-07-07 01:48:20|2315.41|2306.71|2314.61|2305.91|2315.41|2306.71|2314.55|2305.85|26
1625622510000|2021-07-07 01:48:30|2314.62|2305.92|2314.54|2305.84|2314.66|2305.96|2314.54|2305.84|7
1625622520000|2021-07-07 01:48:40|2314.53|2305.83|2314.23|2305.53|2314.54|2305.84|2313.93|2305.23|22
1625622530000|2021-07-07 01:48:50|2314.2|2305.5|2315.23|2306.53|2315.23|2306.53|2314.17|2305.47|24
1625622540000|2021-07-07 01:49:00|2315.2|2306.5|2314.85|2306.15|2315.33|2306.63|2314.57|2305.87|30
1625622550000|2021-07-07 01:49:10|2314.95|2306.25|2315.26|2306.56|2315.74|2307.04|2314.75|2306.05|20
1625622560000|2021-07-07 01:49:20|2315.32|2306.62|2315.41|2306.71|2315.48|2306.78|2314.98|2306.28|25
1625622570000|2021-07-07 01:49:30|2315.44|2306.74|2315.94|2307.24|2315.94|2307.24|2315.1|2306.4|23
1625622580000|2021-07-07 01:49:40|2315.95|2307.25|2315.6|2306.9|2316.23|2307.53|2315.19|2306.49|30
1625622590000|2021-07-07 01:49:50|2315.9|2307.2|2316.51|2307.81|2316.62|2307.92|2315.75|2307.05|26
1625622600000|2021-07-07 01:50:00|2316.48|2307.78|2317.03|2308.33|2317.03|2308.33|2316.28|2307.58|29
1625622610000|2021-07-07 01:50:10|2317.19|2308.49|2317.41|2308.71|2317.91|2309.21|2317.19|2308.49|35
1625622620000|2021-07-07 01:50:20|2317.42|2308.72|2317.57|2308.87|2317.57|2308.87|2317.33|2308.63|19
1625622630000|2021-07-07 01:50:30|2317.55|2308.85|2317.66|2308.96|2317.92|2309.22|2317.42|2308.72|20
1625622640000|2021-07-07 01:50:40|2317.68|2308.98|2319.27|2310.57|2319.47|2310.77|2317.58|2308.88|29
1625622650000|2021-07-07 01:50:50|2319.25|2310.55|2319.85|2311.15|2319.91|2311.21|2319.25|2310.55|27
1625622660000|2021-07-07 01:51:00|2319.95|2311.25|2319.95|2311.25|2320.05|2311.35|2319.82|2311.12|23
1625622670000|2021-07-07 01:51:10|2319.94|2311.24|2318.76|2310.06|2319.96|2311.26|2318.74|2310.04|26
1625622680000|2021-07-07 01:51:20|2318.72|2310.02|2318.35|2309.65|2318.72|2310.02|2318.26|2309.56|22
1625622690000|2021-07-07 01:51:30|2318.34|2309.64|2318.37|2309.67|2318.4|2309.7|2318.24|2309.54|17
1625622700000|2021-07-07 01:51:40|2318.38|2309.68|2318.56|2309.86|2318.56|2309.86|2318.31|2309.61|16
1625622710000|2021-07-07 01:51:50|2318.55|2309.85|2318.39|2309.69|2318.61|2309.91|2318.39|2309.69|19
1625622720000|2021-07-07 01:52:00|2318.44|2309.74|2318.56|2309.86|2318.65|2309.95|2318.36|2309.66|17
1625622730000|2021-07-07 01:52:10|2318.54|2309.84|2319.44|2310.74|2319.62|2310.92|2318.5|2309.8|28
1625622740000|2021-07-07 01:52:20|2319.35|2310.65|2318.57|2309.87|2319.35|2310.65|2318.41|2309.71|26
1625622750000|2021-07-07 01:52:30|2318.58|2309.88|2318.62|2309.92|2318.63|2309.93|2318.27|2309.57|20
1625622760000|2021-07-07 01:52:40|2318.63|2309.93|2318.45|2309.75|2318.63|2309.93|2318.35|2309.65|20
1625622770000|2021-07-07 01:52:50|2318.43|2309.73|2318.57|2309.87|2318.57|2309.87|2318.4|2309.7|20
1625622780000|2021-07-07 01:53:00|2318.58|2309.88|2317.37|2308.67|2318.58|2309.88|2317.37|2308.67|25
1625622790000|2021-07-07 01:53:10|2317.33|2308.63|2317.69|2308.99|2317.69|2308.99|2317.33|2308.63|12
1625622800000|2021-07-07 01:53:20|2317.65|2308.95|2318.1|2309.4|2318.26|2309.56|2317.5|2308.8|24
1625622810000|2021-07-07 01:53:30|2318.3|2309.6|2318.21|2309.51|2318.3|2309.6|2318.19|2309.49|18
1625622820000|2021-07-07 01:53:40|2318.07|2309.37|2318.06|2309.36|2318.21|2309.51|2317.98|2309.28|22
1625622830000|2021-07-07 01:53:50|2318.05|2309.35|2318.03|2309.33|2318.19|2309.49|2317.98|2309.28|23
1625622840000|2021-07-07 01:54:00|2317.99|2309.29|2317.82|2309.12|2317.99|2309.29|2317.09|2308.39|27
1625622850000|2021-07-07 01:54:10|2317.81|2309.11|2317.64|2308.94|2317.81|2309.11|2317.55|2308.85|29
1625622860000|2021-07-07 01:54:20|2317.71|2309.01|2317.54|2308.84|2317.88|2309.18|2317.31|2308.61|25
1625622870000|2021-07-07 01:54:30|2317.58|2308.88|2317.71|2309.01|2317.71|2309.01|2317.55|2308.85|27
1625622880000|2021-07-07 01:54:40|2317.7|2309|2317.67|2308.97|2317.7|2309|2317.63|2308.93|25
1625622890000|2021-07-07 01:54:50|2317.69|2308.99|2317.8|2309.1|2318.97|2310.27|2317|2308.3|35
1625622900000|2021-07-07 01:55:00|2317.85|2309.15|2317.57|2308.87|2317.95|2309.25|2317.57|2308.87|32
1625622910000|2021-07-07 01:55:10|2317.58|2308.88|2318.97|2310.27|2318.99|2310.29|2317.57|2308.87|22
1625622920000|2021-07-07 01:55:20|2319.01|2310.31|2318.98|2310.28|2319.19|2310.49|2318.91|2310.21|33
1625622930000|2021-07-07 01:55:30|2319.02|2310.32|2318.54|2309.84|2319.02|2310.32|2318.52|2309.82|17
1625622940000|2021-07-07 01:55:40|2318.38|2309.68|2318.46|2309.76|2318.47|2309.77|2318.28|2309.58|10
1625622950000|2021-07-07 01:55:50|2318.52|2309.82|2318.61|2309.91|2318.61|2309.91|2318.52|2309.82|2
1625622960000|2021-07-07 01:56:00|2318.53|2309.83|2318.58|2309.88|2318.61|2309.91|2318.45|2309.75|6
1625622970000|2021-07-07 01:56:10|2318.6|2309.9|2319.57|2310.87|2319.67|2310.97|2318.48|2309.78|24
1625622980000|2021-07-07 01:56:20|2319.55|2310.85|2319.19|2310.49|2319.74|2311.04|2319.16|2310.46|29
1625622990000|2021-07-07 01:56:30|2319.22|2310.52|2319.42|2310.72|2319.66|2310.96|2318.99|2310.29|23
1625623000000|2021-07-07 01:56:40|2319.41|2310.71|2319.42|2310.72|2319.42|2310.72|2319.41|2310.71|6
1625623010000|2021-07-07 01:56:50|2319.41|2310.71|2319.1|2310.4|2319.44|2310.74|2318.83|2310.13|17
1625623020000|2021-07-07 01:57:00|2319.07|2310.37|2318.46|2309.76|2319.1|2310.4|2318.46|2309.76|19
1625623030000|2021-07-07 01:57:10|2318.49|2309.79|2318.48|2309.78|2318.74|2310.04|2318.46|2309.76|16
1625623040000|2021-07-07 01:57:20|2318.49|2309.79|2317.96|2309.26|2318.49|2309.79|2317.91|2309.21|16
1625623050000|2021-07-07 01:57:30|2318.02|2309.32|2318|2309.3|2318.24|2309.54|2317.96|2309.26|7
1625623060000|2021-07-07 01:57:40|2317.98|2309.28|2318.02|2309.32|2318.04|2309.34|2317.81|2309.11|19
1625623070000|2021-07-07 01:57:50|2317.99|2309.29|2317.97|2309.27|2317.99|2309.29|2317.97|2309.27|12
1625623080000|2021-07-07 01:58:00|2318.27|2309.57|2318.27|2309.57|2318.27|2309.57|2318.27|2309.57|1
1625623090000|2021-07-07 01:58:10|2317.97|2309.27|2318.35|2309.65|2318.41|2309.71|2317.97|2309.27|14
1625623100000|2021-07-07 01:58:20|2318.34|2309.64|2318.24|2309.54|2318.35|2309.65|2318.24|2309.54|9
1625623110000|2021-07-07 01:58:30|2318.22|2309.52|2318.69|2309.99|2318.69|2309.99|2318.21|2309.51|17
1625623120000|2021-07-07 01:58:40|2318.61|2309.91|2318.84|2310.14|2318.84|2310.14|2318.44|2309.74|17
1625623130000|2021-07-07 01:58:50|2319.05|2310.35|2319.18|2310.48|2319.29|2310.59|2318.56|2309.86|30
1625623140000|2021-07-07 01:59:00|2319.21|2310.51|2320.2|2311.5|2320.2|2311.5|2318.91|2310.21|35
1625623150000|2021-07-07 01:59:10|2320.17|2311.47|2322.4|2313.7|2322.48|2313.78|2319.83|2311.13|32
1625623160000|2021-07-07 01:59:20|2323.08|2314.38|2323.09|2314.39|2323.97|2315.27|2322.46|2313.76|32
1625623170000|2021-07-07 01:59:30|2323.19|2314.49|2323.66|2314.96|2323.98|2315.28|2323.19|2314.49|31
1625623180000|2021-07-07 01:59:40|2323.68|2314.98|2323.89|2315.19|2323.9|2315.2|2323.67|2314.97|21
1625623190000|2021-07-07 01:59:50|2324.09|2315.39|2324.14|2315.44|2324.14|2315.44|2323.92|2315.22|16
1625623200000|2021-07-07 02:00:00|2324.09|2315.39|2324.34|2315.64|2324.67|2315.97|2323.97|2315.27|20
1625623210000|2021-07-07 02:00:10|2324.39|2315.69|2324.29|2315.59|2324.54|2315.84|2324.2|2315.5|18
1625623220000|2021-07-07 02:00:20|2324.51|2315.81|2324.39|2315.69|2324.52|2315.82|2324.23|2315.53|22
1625623230000|2021-07-07 02:00:30|2324.36|2315.66|2323.78|2315.08|2324.36|2315.66|2322.97|2314.27|26
1625623240000|2021-07-07 02:00:40|2323.77|2315.07|2323.69|2314.99|2324.22|2315.52|2323.58|2314.88|35
1625623250000|2021-07-07 02:00:50|2323.68|2314.98|2322.76|2314.06|2323.68|2314.98|2322.76|2314.06|26
1625623260000|2021-07-07 02:01:00|2322.69|2313.99|2321.99|2313.29|2322.69|2313.99|2321.99|2313.29|20
1625623270000|2021-07-07 02:01:10|2321.95|2313.25|2321.57|2312.87|2322.29|2313.59|2321.52|2312.82|23
1625623280000|2021-07-07 02:01:20|2321.61|2312.91|2321.44|2312.74|2321.66|2312.96|2321.27|2312.57|27
1625623290000|2021-07-07 02:01:30|2321.46|2312.76|2321.39|2312.69|2321.58|2312.88|2321.39|2312.69|19
1625623300000|2021-07-07 02:01:40|2321.33|2312.63|2320.68|2311.98|2321.41|2312.71|2320.68|2311.98|30
1625623310000|2021-07-07 02:01:50|2320.67|2311.97|2320.97|2312.27|2321.14|2312.44|2320.67|2311.97|17
1625623320000|2021-07-07 02:02:00|2320.91|2312.21|2320.91|2312.21|2320.98|2312.28|2320.85|2312.15|17
1625623330000|2021-07-07 02:02:10|2320.94|2312.24|2320.48|2311.78|2320.94|2312.24|2320.48|2311.78|12
1625623340000|2021-07-07 02:02:20|2320.46|2311.76|2320.83|2312.13|2320.87|2312.17|2320.46|2311.76|12
1625623350000|2021-07-07 02:02:30|2320.86|2312.16|2320.84|2312.14|2320.92|2312.22|2320.82|2312.12|9
1625623360000|2021-07-07 02:02:40|2320.83|2312.13|2320.82|2312.12|2320.84|2312.14|2320.82|2312.12|3
1625623370000|2021-07-07 02:02:50|2320.8|2312.1|2319.99|2311.29|2320.8|2312.1|2319.99|2311.29|3
1625623380000|2021-07-07 02:03:00|2319.91|2311.21|2318.46|2309.76|2319.91|2311.21|2318.45|2309.75|16
1625623390000|2021-07-07 02:03:10|2317.93|2309.23|2318.1|2309.4|2318.35|2309.65|2317.8|2309.1|18
1625623400000|2021-07-07 02:03:20|2318.05|2309.35|2317.83|2309.13|2318.05|2309.35|2317.81|2309.11|11
1625623410000|2021-07-07 02:03:30|2317.81|2309.11|2317.22|2308.52|2317.81|2309.11|2316.92|2308.22|20
1625623420000|2021-07-07 02:03:40|2317.25|2308.55|2315.43|2306.73|2317.25|2308.55|2315.43|2306.73|33
1625623430000|2021-07-07 02:03:50|2315.46|2306.76|2316.21|2307.51|2316.51|2307.81|2315.34|2306.64|31
1625623440000|2021-07-07 02:04:00|2316.09|2307.39|2315.61|2306.91|2316.23|2307.53|2315.43|2306.73|35
1625623450000|2021-07-07 02:04:10|2315.49|2306.79|2315.53|2306.83|2315.7|2307|2315.48|2306.78|22
1625623460000|2021-07-07 02:04:20|2315.56|2306.86|2315.36|2306.66|2315.81|2307.11|2315.34|2306.64|24
1625623470000|2021-07-07 02:04:30|2315.38|2306.68|2315.61|2306.91|2315.9|2307.2|2315.28|2306.58|26
1625623480000|2021-07-07 02:04:40|2315.48|2306.78|2315.68|2306.98|2315.92|2307.22|2315.41|2306.71|20
1625623490000|2021-07-07 02:04:50|2315.64|2306.94|2315.9|2307.2|2315.9|2307.2|2315.42|2306.72|14
1625623500000|2021-07-07 02:05:00|2315.82|2307.12|2315.76|2307.06|2315.82|2307.12|2315.72|2307.02|9
1625623510000|2021-07-07 02:05:10|2315.86|2307.16|2316.01|2307.31|2316.01|2307.31|2315.86|2307.16|6
1625623520000|2021-07-07 02:05:20|2315.95|2307.25|2314.97|2306.27|2316|2307.3|2314.95|2306.25|12
1625623530000|2021-07-07 02:05:30|2314.81|2306.11|2314.77|2306.07|2314.94|2306.24|2314.74|2306.04|10
1625623540000|2021-07-07 02:05:40|2314.6|2305.9|2313.02|2304.32|2314.6|2305.9|2313.01|2304.31|29
1625623550000|2021-07-07 02:05:50|2312.99|2304.29|2312.75|2304.05|2313.43|2304.73|2312.62|2303.92|23
1625623560000|2021-07-07 02:06:00|2312.76|2304.06|2314.85|2306.15|2314.85|2306.15|2312.76|2304.06|34
1625623570000|2021-07-07 02:06:10|2314.84|2306.14|2314.39|2305.69|2315.01|2306.31|2314.04|2305.34|25
1625623580000|2021-07-07 02:06:20|2314.46|2305.76|2312.61|2303.91|2314.49|2305.79|2312.61|2303.91|31
1625623590000|2021-07-07 02:06:30|2312.59|2303.89|2312.62|2303.92|2312.71|2304.01|2312.33|2303.63|20
1625623600000|2021-07-07 02:06:40|2312.61|2303.91|2312.74|2304.04|2313.24|2304.54|2312.57|2303.87|25
1625623610000|2021-07-07 02:06:50|2312.71|2304.01|2312.52|2303.82|2313.42|2304.72|2312.52|2303.82|15
1625623620000|2021-07-07 02:07:00|2312.51|2303.81|2312.4|2303.7|2312.77|2304.07|2312.35|2303.65|15
1625623630000|2021-07-07 02:07:10|2312.34|2303.64|2312.32|2303.62|2312.9|2304.2|2312.23|2303.53|20
1625623640000|2021-07-07 02:07:20|2312.31|2303.61|2311.43|2302.73|2312.33|2303.63|2311.24|2302.54|16
1625623650000|2021-07-07 02:07:30|2311.53|2302.83|2311.48|2302.78|2311.74|2303.04|2311.35|2302.65|30
1625623660000|2021-07-07 02:07:40|2311.17|2302.47|2311.27|2302.57|2311.61|2302.91|2311.12|2302.42|27
1625623670000|2021-07-07 02:07:50|2311.21|2302.51|2311.23|2302.53|2311.34|2302.64|2311.06|2302.36|13
1625623680000|2021-07-07 02:08:00|2311.68|2302.98|2311.55|2302.85|2311.75|2303.05|2311.29|2302.59|28
1625623690000|2021-07-07 02:08:10|2311.43|2302.73|2311.88|2303.18|2311.95|2303.25|2311.43|2302.73|23
1625623700000|2021-07-07 02:08:20|2311.8|2303.1|2312.21|2303.51|2312.21|2303.51|2311.59|2302.89|32
1625623710000|2021-07-07 02:08:30|2312.18|2303.48|2312.56|2303.86|2312.75|2304.05|2312.02|2303.32|29
1625623720000|2021-07-07 02:08:40|2312.55|2303.85|2312.27|2303.57|2312.64|2303.94|2312.27|2303.57|21
1625623730000|2021-07-07 02:08:50|2312.36|2303.66|2312.4|2303.7|2312.48|2303.78|2312.31|2303.61|18
1625623740000|2021-07-07 02:09:00|2312.43|2303.73|2312.38|2303.68|2312.88|2304.18|2312.18|2303.48|18
1625623750000|2021-07-07 02:09:10|2312.69|2303.99|2313.85|2305.15|2314.11|2305.41|2312.68|2303.98|26
1625623760000|2021-07-07 02:09:20|2313.93|2305.23|2314.61|2305.91|2314.94|2306.24|2313.93|2305.23|32
1625623770000|2021-07-07 02:09:30|2314.57|2305.87|2315.34|2306.64|2315.84|2307.14|2314.57|2305.87|28
1625623780000|2021-07-07 02:09:40|2315.39|2306.69|2314.9|2306.2|2315.44|2306.74|2314.71|2306.01|28
1625623790000|2021-07-07 02:09:50|2314.79|2306.09|2314.71|2306.01|2314.88|2306.18|2314.69|2305.99|9
1625623800000|2021-07-07 02:10:00|2314.6|2305.9|2314.67|2305.97|2314.72|2306.02|2314.52|2305.82|15
1625623810000|2021-07-07 02:10:10|2314.69|2305.99|2316.43|2307.73|2316.43|2307.73|2314.69|2305.99|21
1625623820000|2021-07-07 02:10:20|2316.5|2307.8|2316.7|2308|2316.83|2308.13|2316.5|2307.8|24
1625623830000|2021-07-07 02:10:30|2316.71|2308.01|2316.81|2308.11|2316.91|2308.21|2316.69|2307.99|29
1625623840000|2021-07-07 02:10:40|2316.82|2308.12|2316.88|2308.18|2316.89|2308.19|2316.72|2308.02|22
1625623850000|2021-07-07 02:10:50|2316.89|2308.19|2316.84|2308.14|2316.92|2308.22|2316.71|2308.01|21
1625623860000|2021-07-07 02:11:00|2316.64|2307.94|2316.04|2307.34|2316.88|2308.18|2315.99|2307.29|14
1625623870000|2021-07-07 02:11:10|2315.99|2307.29|2315.4|2306.7|2316.08|2307.38|2315.33|2306.63|25
1625623880000|2021-07-07 02:11:20|2315.35|2306.65|2315.11|2306.41|2315.45|2306.75|2315.11|2306.41|20
1625623890000|2021-07-07 02:11:30|2315.13|2306.43|2315.21|2306.51|2315.22|2306.52|2315.11|2306.41|14
1625623900000|2021-07-07 02:11:40|2315.2|2306.5|2315.72|2307.02|2315.72|2307.02|2315.18|2306.48|10
1625623910000|2021-07-07 02:11:50|2315.82|2307.12|2315.8|2307.1|2316.05|2307.35|2315.67|2306.97|29
1625623920000|2021-07-07 02:12:00|2315.79|2307.09|2315.84|2307.14|2315.89|2307.19|2315.72|2307.02|25
1625623930000|2021-07-07 02:12:10|2315.46|2306.76|2316.59|2307.89|2316.6|2307.9|2315.32|2306.62|30
1625623940000|2021-07-07 02:12:20|2316.27|2307.57|2316.45|2307.75|2316.54|2307.84|2316.22|2307.52|18
1625623950000|2021-07-07 02:12:30|2316.54|2307.84|2315.81|2307.11|2316.54|2307.84|2315.4|2306.7|20
1625623960000|2021-07-07 02:12:40|2315.87|2307.17|2315.95|2307.25|2316.08|2307.38|2315.83|2307.13|10
1625623970000|2021-07-07 02:12:50|2315.89|2307.19|2314.51|2305.81|2316.03|2307.33|2314.36|2305.66|25
1625623980000|2021-07-07 02:13:00|2314.47|2305.77|2314.56|2305.86|2314.58|2305.88|2314.11|2305.41|25
1625623990000|2021-07-07 02:13:10|2314.55|2305.85|2313.86|2305.16|2315.02|2306.32|2313.86|2305.16|28
1625624000000|2021-07-07 02:13:20|2313.48|2304.78|2312.74|2304.04|2313.48|2304.78|2312.74|2304.04|29
1625624010000|2021-07-07 02:13:30|2312.87|2304.17|2313.09|2304.39|2313.09|2304.39|2312.72|2304.02|17
1625624020000|2021-07-07 02:13:40|2312.52|2303.82|2311.94|2303.24|2312.52|2303.82|2311.13|2302.43|34
1625624030000|2021-07-07 02:13:50|2311.89|2303.19|2311.56|2302.86|2311.94|2303.24|2311.31|2302.61|30
1625624040000|2021-07-07 02:14:00|2311.55|2302.85|2312.27|2303.57|2312.36|2303.66|2311.39|2302.69|21
1625624050000|2021-07-07 02:14:10|2312.31|2303.61|2312.93|2304.23|2312.93|2304.23|2312.21|2303.51|19
1625624060000|2021-07-07 02:14:20|2312.92|2304.22|2313.76|2305.06|2313.9|2305.2|2312.84|2304.14|26
1625624070000|2021-07-07 02:14:30|2313.84|2305.14|2314.09|2305.39|2314.19|2305.49|2313.84|2305.14|22
1625624080000|2021-07-07 02:14:40|2314.07|2305.37|2313.87|2305.17|2314.07|2305.37|2313.09|2304.39|23
1625624090000|2021-07-07 02:14:50|2313.91|2305.21|2314.17|2305.47|2314.19|2305.49|2313.37|2304.67|22
1625624100000|2021-07-07 02:15:00|2314.14|2305.44|2313.28|2304.58|2314.16|2305.46|2313.18|2304.48|32
1625624110000|2021-07-07 02:15:10|2313.37|2304.67|2312.75|2304.05|2313.39|2304.69|2312.75|2304.05|32
1625624120000|2021-07-07 02:15:20|2312.74|2304.04|2312.44|2303.74|2312.79|2304.09|2312.44|2303.74|15
1625624130000|2021-07-07 02:15:30|2312.37|2303.67|2313.52|2304.82|2313.52|2304.82|2312.36|2303.66|24
1625624140000|2021-07-07 02:15:40|2313.66|2304.96|2313.57|2304.87|2313.66|2304.96|2312.47|2303.77|28
1625624150000|2021-07-07 02:15:50|2313.46|2304.76|2313.4|2304.7|2313.87|2305.17|2313.37|2304.67|22
1625624160000|2021-07-07 02:16:00|2313.65|2304.95|2313.84|2305.14|2314.02|2305.32|2313.62|2304.92|17
1625624170000|2021-07-07 02:16:10|2313.89|2305.19|2313.65|2304.95|2313.89|2305.19|2313.26|2304.56|18
1625624180000|2021-07-07 02:16:20|2313.71|2305.01|2313.78|2305.08|2313.83|2305.13|2313.68|2304.98|15
1625624190000|2021-07-07 02:16:30|2313.75|2305.05|2314.76|2306.06|2314.76|2306.06|2313.75|2305.05|11
1625624200000|2021-07-07 02:16:40|2314.83|2306.13|2315.46|2306.76|2315.46|2306.76|2314.81|2306.11|20
1625624210000|2021-07-07 02:16:50|2315.57|2306.87|2315.83|2307.13|2315.83|2307.13|2314.67|2305.97|35
1625624220000|2021-07-07 02:17:00|2315.82|2307.12|2315.32|2306.62|2315.89|2307.19|2315.32|2306.62|29
1625624230000|2021-07-07 02:17:10|2315.2|2306.5|2315.21|2306.51|2315.28|2306.58|2314.87|2306.17|30
1625624240000|2021-07-07 02:17:20|2315.2|2306.5|2315.44|2306.74|2315.46|2306.76|2315.15|2306.45|15
1625624250000|2021-07-07 02:17:30|2315.43|2306.73|2315.45|2306.75|2315.45|2306.75|2315.41|2306.71|7
1625624260000|2021-07-07 02:17:40|2315.44|2306.74|2315.42|2306.72|2315.46|2306.76|2315.02|2306.32|10
1625624270000|2021-07-07 02:17:50|2315.36|2306.66|2315.91|2307.21|2316|2307.3|2315.32|2306.62|25
1625624280000|2021-07-07 02:18:00|2315.98|2307.28|2316.45|2307.75|2316.45|2307.75|2315.61|2306.91|26
1625624290000|2021-07-07 02:18:10|2316.4|2307.7|2316.23|2307.53|2316.43|2307.73|2316.1|2307.4|23
1625624300000|2021-07-07 02:18:20|2316.18|2307.48|2315.83|2307.13|2316.21|2307.51|2315.6|2306.9|25
1625624310000|2021-07-07 02:18:30|2315.98|2307.28|2316.12|2307.42|2316.18|2307.48|2315.98|2307.28|27
1625624320000|2021-07-07 02:18:40|2316.42|2307.72|2316.65|2307.95|2316.73|2308.03|2315.99|2307.29|21
1625624330000|2021-07-07 02:18:50|2316.67|2307.97|2316.2|2307.5|2316.7|2308|2316.17|2307.47|17
1625624340000|2021-07-07 02:19:00|2316.18|2307.48|2315.33|2306.63|2316.49|2307.79|2315.18|2306.48|25
1625624350000|2021-07-07 02:19:10|2315.23|2306.53|2315.19|2306.49|2315.48|2306.78|2315.19|2306.49|16
1625624360000|2021-07-07 02:19:20|2315.2|2306.5|2315.51|2306.81|2315.51|2306.81|2315.2|2306.5|9
1625624370000|2021-07-07 02:19:30|2315.78|2307.08|2315.64|2306.94|2315.81|2307.11|2315.61|2306.91|13
1625624380000|2021-07-07 02:19:40|2315.58|2306.88|2315.3|2306.6|2315.58|2306.88|2314.82|2306.12|14
1625624390000|2021-07-07 02:19:50|2315.32|2306.62|2315.31|2306.61|2315.5|2306.8|2315.27|2306.57|18
1625624400000|2021-07-07 02:20:00|2315.32|2306.62|2315.85|2307.15|2316.62|2307.92|2315.32|2306.62|29
1625624410000|2021-07-07 02:20:10|2315.84|2307.14|2315.99|2307.29|2316.06|2307.36|2315.83|2307.13|12
1625624420000|2021-07-07 02:20:20|2315.72|2307.02|2314.95|2306.25|2315.72|2307.02|2314.84|2306.14|28
1625624430000|2021-07-07 02:20:30|2314.9|2306.2|2314.6|2305.9|2314.9|2306.2|2313.88|2305.18|27
1625624440000|2021-07-07 02:20:40|2314.57|2305.87|2313.82|2305.12|2314.63|2305.93|2313.82|2305.12|24
1625624450000|2021-07-07 02:20:50|2313.8|2305.1|2312.59|2303.89|2313.8|2305.1|2312.4|2303.7|33
1625624460000|2021-07-07 02:21:00|2312.48|2303.78|2312.46|2303.76|2312.71|2304.01|2312.46|2303.76|15
1625624470000|2021-07-07 02:21:10|2312.48|2303.78|2312.35|2303.65|2313.22|2304.52|2312.35|2303.65|30
1625624480000|2021-07-07 02:21:20|2312.39|2303.69|2312.49|2303.79|2312.54|2303.84|2311.86|2303.16|18
1625624490000|2021-07-07 02:21:30|2312.52|2303.82|2312.49|2303.79|2312.54|2303.84|2312.49|2303.79|9
1625624500000|2021-07-07 02:21:40|2312.52|2303.82|2312.8|2304.1|2312.9|2304.2|2312.52|2303.82|15
1625624510000|2021-07-07 02:21:50|2312.86|2304.16|2312.79|2304.09|2312.99|2304.29|2312.57|2303.87|26
1625624520000|2021-07-07 02:22:00|2312.82|2304.12|2313.19|2304.49|2313.19|2304.49|2312.68|2303.98|22
1625624530000|2021-07-07 02:22:10|2313.15|2304.45|2313.33|2304.63|2313.65|2304.95|2313.15|2304.45|29
1625624540000|2021-07-07 02:22:20|2313.31|2304.61|2312.21|2303.51|2313.31|2304.61|2311.87|2303.17|31
1625624550000|2021-07-07 02:22:30|2312.17|2303.47|2309.97|2301.27|2312.17|2303.47|2309.94|2301.24|31
1625624560000|2021-07-07 02:22:40|2309.96|2301.26|2311.37|2302.67|2311.5|2302.8|2309.96|2301.26|32
1625624570000|2021-07-07 02:22:50|2311.33|2302.63|2309.47|2300.77|2311.4|2302.7|2309.32|2300.62|34
1625624580000|2021-07-07 02:23:00|2309.41|2300.71|2309.93|2301.23|2310.33|2301.63|2309.15|2300.45|35
1625624590000|2021-07-07 02:23:10|2309.95|2301.25|2309.77|2301.07|2309.99|2301.29|2309.43|2300.73|27
1625624600000|2021-07-07 02:23:20|2309.85|2301.15|2309.65|2300.95|2310.88|2302.18|2309.56|2300.86|27
1625624610000|2021-07-07 02:23:30|2309.78|2301.08|2309.94|2301.24|2310.64|2301.94|2309.7|2301|34
1625624620000|2021-07-07 02:23:40|2309.93|2301.23|2310.73|2302.03|2310.73|2302.03|2309.93|2301.23|33
1625624630000|2021-07-07 02:23:50|2310.81|2302.11|2310.72|2302.02|2310.83|2302.13|2310.59|2301.89|34
1625624640000|2021-07-07 02:24:00|2310.71|2302.01|2310.62|2301.92|2310.85|2302.15|2310.61|2301.91|33
1625624650000|2021-07-07 02:24:10|2310.72|2302.02|2311.43|2302.73|2311.54|2302.84|2310.54|2301.84|31
1625624660000|2021-07-07 02:24:20|2311.47|2302.77|2311.29|2302.59|2312.81|2304.11|2311.29|2302.59|34
1625624670000|2021-07-07 02:24:30|2311.38|2302.68|2310.5|2301.8|2311.4|2302.7|2310.47|2301.77|29
1625624680000|2021-07-07 02:24:40|2310.45|2301.75|2310.18|2301.48|2310.51|2301.81|2310.04|2301.34|18
1625624690000|2021-07-07 02:24:50|2310.49|2301.79|2310.22|2301.52|2310.49|2301.79|2310.06|2301.36|27
1625624700000|2021-07-07 02:25:00|2310.25|2301.55|2309.95|2301.25|2310.49|2301.79|2309.36|2300.66|25
1625624710000|2021-07-07 02:25:10|2309.94|2301.24|2309.46|2300.76|2310.07|2301.37|2309.34|2300.64|22
1625624720000|2021-07-07 02:25:20|2309.45|2300.75|2309.07|2300.37|2309.45|2300.75|2308.81|2300.11|12
1625624730000|2021-07-07 02:25:30|2309.18|2300.48|2309.05|2300.35|2309.45|2300.75|2308.81|2300.11|22
1625624740000|2021-07-07 02:25:40|2309.11|2300.41|2309.33|2300.63|2309.54|2300.84|2309.11|2300.41|28
1625624750000|2021-07-07 02:25:50|2309.43|2300.73|2309.36|2300.66|2309.65|2300.95|2309.3|2300.6|23
1625624760000|2021-07-07 02:26:00|2309.3|2300.6|2309.88|2301.18|2309.88|2301.18|2308.72|2300.02|28
1625624770000|2021-07-07 02:26:10|2310.04|2301.34|2310.56|2301.86|2310.97|2302.27|2310.04|2301.34|32
1625624780000|2021-07-07 02:26:20|2310.52|2301.82|2309.97|2301.27|2310.76|2302.06|2309.82|2301.12|32
1625624790000|2021-07-07 02:26:30|2309.95|2301.25|2311.02|2302.32|2311.27|2302.57|2309.95|2301.25|32
1625624800000|2021-07-07 02:26:40|2310.94|2302.24|2310.96|2302.26|2311.1|2302.4|2310.87|2302.17|33
1625624810000|2021-07-07 02:26:50|2311.03|2302.33|2311.16|2302.46|2311.16|2302.46|2310.89|2302.19|19
1625624820000|2021-07-07 02:27:00|2311.13|2302.43|2309.98|2301.28|2311.14|2302.44|2309.98|2301.28|10
1625624830000|2021-07-07 02:27:10|2309.76|2301.06|2310.85|2302.15|2310.87|2302.17|2309.47|2300.77|31
1625624840000|2021-07-07 02:27:20|2310.86|2302.16|2310.41|2301.71|2310.86|2302.16|2309.93|2301.23|28
1625624850000|2021-07-07 02:27:30|2310.38|2301.68|2309.65|2300.95|2310.48|2301.78|2309.6|2300.9|33
1625624860000|2021-07-07 02:27:40|2309.66|2300.96|2309.8|2301.1|2310.34|2301.64|2309.66|2300.96|30
1625624870000|2021-07-07 02:27:50|2309.84|2301.14|2309.88|2301.18|2309.88|2301.18|2309.66|2300.96|29
1625624880000|2021-07-07 02:28:00|2309.81|2301.11|2309.25|2300.55|2309.9|2301.2|2309.17|2300.47|27
1625624890000|2021-07-07 02:28:10|2309.21|2300.51|2309.85|2301.15|2309.85|2301.15|2309.21|2300.51|24
1625624900000|2021-07-07 02:28:20|2309.88|2301.18|2309.43|2300.73|2309.92|2301.22|2309.37|2300.67|27
1625624910000|2021-07-07 02:28:30|2309.44|2300.74|2309.6|2300.9|2309.75|2301.05|2309.44|2300.74|26
1625624920000|2021-07-07 02:28:40|2309.56|2300.86|2309.62|2300.92|2309.87|2301.17|2309.52|2300.82|30
1625624930000|2021-07-07 02:28:50|2309.57|2300.87|2309.62|2300.92|2309.77|2301.07|2309.54|2300.84|25
1625624940000|2021-07-07 02:29:00|2309.65|2300.95|2309.64|2300.94|2309.67|2300.97|2309.48|2300.78|24
1625624950000|2021-07-07 02:29:10|2309.59|2300.89|2310.51|2301.81|2310.51|2301.81|2309.59|2300.89|32
1625624960000|2021-07-07 02:29:20|2310.56|2301.86|2310.74|2302.04|2311.33|2302.63|2310.56|2301.86|29
1625624970000|2021-07-07 02:29:30|2310.75|2302.05|2311.3|2302.6|2311.3|2302.6|2310.75|2302.05|23
1625624980000|2021-07-07 02:29:40|2311.27|2302.57|2311.93|2303.23|2311.99|2303.29|2311.27|2302.57|25
1625624990000|2021-07-07 02:29:50|2311.92|2303.22|2311.39|2302.69|2311.92|2303.22|2311.25|2302.55|18
1625625000000|2021-07-07 02:30:00|2311.5|2302.8|2311.69|2302.99|2311.77|2303.07|2311.41|2302.71|29
1625625010000|2021-07-07 02:30:10|2311.68|2302.98|2311.68|2302.98|2311.69|2302.99|2311.58|2302.88|25
1625625020000|2021-07-07 02:30:20|2311.67|2302.97|2310.88|2302.18|2311.69|2302.99|2310.56|2301.86|22
1625625030000|2021-07-07 02:30:30|2311.16|2302.46|2310.77|2302.07|2311.36|2302.66|2310.69|2301.99|17
1625625040000|2021-07-07 02:30:40|2310.79|2302.09|2312.05|2303.35|2312.05|2303.35|2310.79|2302.09|15
1625625050000|2021-07-07 02:30:50|2312.12|2303.42|2311.46|2302.76|2312.12|2303.42|2311.45|2302.75|32
1625625060000|2021-07-07 02:31:00|2311.49|2302.79|2313.53|2304.83|2313.53|2304.83|2311.49|2302.79|32
1625625070000|2021-07-07 02:31:10|2313.67|2304.97|2312.96|2304.26|2313.67|2304.97|2312.69|2303.99|23
1625625080000|2021-07-07 02:31:20|2313.06|2304.36|2312.9|2304.2|2313.08|2304.38|2312.59|2303.89|32
1625625090000|2021-07-07 02:31:30|2312.89|2304.19|2313.96|2305.26|2314.58|2305.88|2312.72|2304.02|30
1625625100000|2021-07-07 02:31:40|2313.95|2305.25|2314.42|2305.72|2314.59|2305.89|2313.52|2304.82|30
1625625110000|2021-07-07 02:31:50|2314.46|2305.76|2314.35|2305.65|2314.5|2305.8|2314.1|2305.4|34
1625625120000|2021-07-07 02:32:00|2314.38|2305.68|2314.39|2305.69|2314.78|2306.08|2314.14|2305.44|29
1625625130000|2021-07-07 02:32:10|2314.45|2305.75|2314.47|2305.77|2314.53|2305.83|2314.37|2305.67|23
1625625140000|2021-07-07 02:32:20|2314.46|2305.76|2314.55|2305.85|2314.85|2306.15|2313.86|2305.16|27
1625625150000|2021-07-07 02:32:30|2314.52|2305.82|2314.48|2305.78|2314.55|2305.85|2314.47|2305.77|10
1625625160000|2021-07-07 02:32:40|2314.49|2305.79|2313.56|2304.86|2314.49|2305.79|2313.52|2304.82|26
1625625170000|2021-07-07 02:32:50|2313.52|2304.82|2313.53|2304.83|2313.57|2304.87|2313.52|2304.82|12
1625625180000|2021-07-07 02:33:00|2313.54|2304.84|2313.43|2304.73|2313.54|2304.84|2313.43|2304.73|15
1625625190000|2021-07-07 02:33:10|2313.44|2304.74|2313.78|2305.08|2313.78|2305.08|2313.39|2304.69|20
1625625200000|2021-07-07 02:33:20|2313.79|2305.09|2313.8|2305.1|2314.24|2305.54|2313.61|2304.91|17
1625625210000|2021-07-07 02:33:30|2314.04|2305.34|2314.56|2305.86|2314.57|2305.87|2313.89|2305.19|20
1625625220000|2021-07-07 02:33:40|2314.57|2305.87|2313.27|2304.57|2314.58|2305.88|2313.05|2304.35|24
1625625230000|2021-07-07 02:33:50|2313.4|2304.7|2313.4|2304.7|2313.4|2304.7|2313.27|2304.57|7
1625625240000|2021-07-07 02:34:00|2313.48|2304.78|2313.12|2304.42|2313.76|2305.06|2313.12|2304.42|8
1625625250000|2021-07-07 02:34:10|2312.99|2304.29|2313.45|2304.75|2313.65|2304.95|2312.98|2304.28|23
1625625260000|2021-07-07 02:34:20|2313.55|2304.85|2312.88|2304.18|2313.7|2305|2312.87|2304.17|22
1625625270000|2021-07-07 02:34:30|2312.87|2304.17|2312.78|2304.08|2313.01|2304.31|2312.67|2303.97|28
1625625280000|2021-07-07 02:34:40|2312.71|2304.01|2313.56|2304.86|2313.56|2304.86|2312.71|2304.01|27
1625625290000|2021-07-07 02:34:50|2313.61|2304.91|2315.17|2306.47|2315.79|2307.09|2313.61|2304.91|34
1625625300000|2021-07-07 02:35:00|2315.58|2306.88|2315.66|2306.96|2315.8|2307.1|2314.61|2305.91|34
1625625310000|2021-07-07 02:35:10|2315.67|2306.97|2315.74|2307.04|2315.74|2307.04|2315.31|2306.61|19
1625625320000|2021-07-07 02:35:20|2315.76|2307.06|2316.6|2307.9|2316.68|2307.98|2315.73|2307.03|31
1625625330000|2021-07-07 02:35:30|2316.43|2307.73|2316.55|2307.85|2316.75|2308.05|2316.27|2307.57|34
1625625340000|2021-07-07 02:35:40|2316.37|2307.67|2316.77|2308.07|2316.86|2308.16|2315.99|2307.29|11
1625625350000|2021-07-07 02:35:50|2316.81|2308.11|2315.72|2307.02|2316.81|2308.11|2315.72|2307.02|16
1625625360000|2021-07-07 02:36:00|2315.78|2307.08|2315.6|2306.9|2316.15|2307.45|2315.6|2306.9|23
1625625370000|2021-07-07 02:36:10|2315.51|2306.81|2315.12|2306.42|2315.51|2306.81|2315.12|2306.42|28
1625625380000|2021-07-07 02:36:20|2315.04|2306.34|2314.84|2306.14|2315.61|2306.91|2314.84|2306.14|24
1625625390000|2021-07-07 02:36:30|2314.81|2306.11|2314.71|2306.01|2314.83|2306.13|2314.65|2305.95|18
1625625400000|2021-07-07 02:36:40|2314.75|2306.05|2314.54|2305.84|2315.08|2306.38|2314.49|2305.79|26
1625625410000|2021-07-07 02:36:50|2314.55|2305.85|2314.83|2306.13|2314.88|2306.18|2314.54|2305.84|22
1625625420000|2021-07-07 02:37:00|2314.85|2306.15|2313.76|2305.06|2314.85|2306.15|2313.72|2305.02|28
1625625430000|2021-07-07 02:37:10|2313.82|2305.12|2313.62|2304.92|2313.82|2305.12|2313.61|2304.91|11
1625625440000|2021-07-07 02:37:20|2313.63|2304.93|2313.58|2304.88|2313.77|2305.07|2313.58|2304.88|14
1625625450000|2021-07-07 02:37:30|2313.85|2305.15|2314.61|2305.91|2314.83|2306.13|2313.48|2304.78|20
1625625460000|2021-07-07 02:37:40|2314.56|2305.86|2314.55|2305.85|2314.68|2305.98|2314.53|2305.83|25
1625625470000|2021-07-07 02:37:50|2314.54|2305.84|2315.33|2306.63|2315.81|2307.11|2314.51|2305.81|30
1625625480000|2021-07-07 02:38:00|2315.34|2306.64|2315.62|2306.92|2315.7|2307|2315.26|2306.56|30
1625625490000|2021-07-07 02:38:10|2315.67|2306.97|2315.56|2306.86|2315.84|2307.14|2315.56|2306.86|26
1625625500000|2021-07-07 02:38:20|2315.58|2306.88|2315.51|2306.81|2315.91|2307.21|2315.51|2306.81|28
1625625510000|2021-07-07 02:38:30|2315.45|2306.75|2315.95|2307.25|2315.95|2307.25|2315.19|2306.49|28
1625625520000|2021-07-07 02:38:40|2315.92|2307.22|2315.71|2307.01|2315.92|2307.22|2315.61|2306.91|29
1625625530000|2021-07-07 02:38:50|2315.59|2306.89|2315.43|2306.73|2315.6|2306.9|2315.43|2306.73|20
1625625540000|2021-07-07 02:39:00|2315.36|2306.66|2314.46|2305.76|2315.36|2306.66|2314.46|2305.76|12
1625625550000|2021-07-07 02:39:10|2314.47|2305.77|2314.41|2305.71|2314.47|2305.77|2314.25|2305.55|17
1625625560000|2021-07-07 02:39:20|2314.38|2305.68|2315.02|2306.32|2315.14|2306.44|2314.38|2305.68|30
1625625570000|2021-07-07 02:39:30|2315|2306.3|2314.92|2306.22|2315.04|2306.34|2314.9|2306.2|20
1625625580000|2021-07-07 02:39:40|2314.93|2306.23|2315.35|2306.65|2315.35|2306.65|2314.73|2306.03|27
1625625590000|2021-07-07 02:39:50|2315.33|2306.63|2315.27|2306.57|2315.48|2306.78|2315.27|2306.57|12
1625625600000|2021-07-07 02:40:00|2315.29|2306.59|2316.4|2307.7|2316.4|2307.7|2315.27|2306.57|18
1625625610000|2021-07-07 02:40:10|2316.51|2307.81|2316.38|2307.68|2316.63|2307.93|2316.22|2307.52|28
1625625620000|2021-07-07 02:40:20|2316.27|2307.57|2316.18|2307.48|2316.48|2307.78|2316.15|2307.45|16
1625625630000|2021-07-07 02:40:30|2316.28|2307.58|2316.42|2307.72|2316.47|2307.77|2316.18|2307.48|17
1625625640000|2021-07-07 02:40:40|2316.41|2307.71|2316.24|2307.54|2316.56|2307.86|2316.15|2307.45|19
1625625650000|2021-07-07 02:40:50|2316.48|2307.78|2316.51|2307.81|2316.96|2308.26|2316.43|2307.73|23
1625625660000|2021-07-07 02:41:00|2316.43|2307.73|2316.51|2307.81|2316.73|2308.03|2316.43|2307.73|10
1625625670000|2021-07-07 02:41:10|2316.95|2308.25|2316.62|2307.92|2317.01|2308.31|2316.51|2307.81|8
1625625680000|2021-07-07 02:41:20|2317.01|2308.31|2317.45|2308.75|2317.45|2308.75|2316.5|2307.8|13
1625625690000|2021-07-07 02:41:30|2317.44|2308.74|2319.43|2310.73|2319.43|2310.73|2316.72|2308.02|32
1625625700000|2021-07-07 02:41:40|2319.16|2310.46|2318.98|2310.28|2319.62|2310.92|2318.67|2309.97|29
1625625710000|2021-07-07 02:41:50|2319.08|2310.38|2320.13|2311.43|2320.13|2311.43|2318.78|2310.08|34
1625625720000|2021-07-07 02:42:00|2320.09|2311.39|2320.24|2311.54|2320.24|2311.54|2319.99|2311.29|14
1625625730000|2021-07-07 02:42:10|2320.15|2311.45|2320.2|2311.5|2320.28|2311.58|2319.48|2310.78|16
1625625740000|2021-07-07 02:42:20|2320.13|2311.43|2320.78|2312.08|2320.94|2312.24|2319.87|2311.17|28
1625625750000|2021-07-07 02:42:30|2320.75|2312.05|2320.28|2311.58|2320.75|2312.05|2320.24|2311.54|22
1625625760000|2021-07-07 02:42:40|2320.75|2312.05|2320.79|2312.09|2320.97|2312.27|2320.29|2311.59|21
1625625770000|2021-07-07 02:42:50|2320.94|2312.24|2320.94|2312.24|2321.13|2312.43|2320.82|2312.12|9
1625625780000|2021-07-07 02:43:00|2320.83|2312.13|2322.04|2313.34|2322.08|2313.38|2320.83|2312.13|16
1625625790000|2021-07-07 02:43:10|2322.01|2313.31|2322.78|2314.08|2322.78|2314.08|2321.77|2313.07|20
1625625800000|2021-07-07 02:43:20|2322.45|2313.75|2322.72|2314.02|2322.75|2314.05|2322.42|2313.72|11
1625625810000|2021-07-07 02:43:30|2322.62|2313.92|2322.57|2313.87|2322.83|2314.13|2322.42|2313.72|17
1625625820000|2021-07-07 02:43:40|2322.7|2314|2323.55|2314.85|2323.88|2315.18|2322.65|2313.95|27
1625625830000|2021-07-07 02:43:50|2323.8|2315.1|2323.1|2314.4|2323.8|2315.1|2323.1|2314.4|27
1625625840000|2021-07-07 02:44:00|2323.08|2314.38|2322.96|2314.26|2323.08|2314.38|2322.01|2313.31|37
1625625850000|2021-07-07 02:44:10|2323.01|2314.31|2325.03|2316.33|2325.03|2316.33|2322.97|2314.27|32
1625625860000|2021-07-07 02:44:20|2325.07|2316.37|2325.36|2316.66|2325.36|2316.66|2324.37|2315.67|38
1625625870000|2021-07-07 02:44:30|2325.38|2316.68|2324.79|2316.09|2325.42|2316.72|2324.54|2315.84|33
1625625880000|2021-07-07 02:44:40|2324.9|2316.2|2325.07|2316.37|2325.7|2317|2324.73|2316.03|29
1625625890000|2021-07-07 02:44:50|2325|2316.3|2325.19|2316.49|2325.19|2316.49|2324.79|2316.09|25
1625625900000|2021-07-07 02:45:00|2325.25|2316.55|2324.16|2315.46|2325.37|2316.67|2324.1|2315.4|28
1625625910000|2021-07-07 02:45:10|2324.14|2315.44|2323.79|2315.09|2324.32|2315.62|2323.73|2315.03|32
1625625920000|2021-07-07 02:45:20|2323.83|2315.13|2323.35|2314.65|2323.83|2315.13|2323.11|2314.41|20
1625625930000|2021-07-07 02:45:30|2323.59|2314.89|2324.22|2315.52|2324.22|2315.52|2323.59|2314.89|29
1625625940000|2021-07-07 02:45:40|2324.19|2315.49|2323.09|2314.39|2324.19|2315.49|2323.09|2314.39|22
1625625950000|2021-07-07 02:45:50|2323.1|2314.4|2323.22|2314.52|2323.23|2314.53|2323.1|2314.4|13
1625625960000|2021-07-07 02:46:00|2323.23|2314.53|2322.92|2314.22|2323.23|2314.53|2322.9|2314.2|17
1625625970000|2021-07-07 02:46:10|2322.79|2314.09|2322.07|2313.37|2322.79|2314.09|2322.07|2313.37|21
1625625980000|2021-07-07 02:46:20|2322.01|2313.31|2320.99|2312.29|2322.01|2313.31|2320.99|2312.29|22
1625625990000|2021-07-07 02:46:30|2320.86|2312.16|2321.4|2312.7|2321.4|2312.7|2320.3|2311.6|29
1625626000000|2021-07-07 02:46:40|2321.38|2312.68|2320.81|2312.11|2321.38|2312.68|2320.34|2311.64|32
1625626010000|2021-07-07 02:46:50|2320.9|2312.2|2321.02|2312.32|2321.02|2312.32|2320.73|2312.03|20
1625626020000|2021-07-07 02:47:00|2321.01|2312.31|2320.9|2312.2|2321.03|2312.33|2320.8|2312.1|21
1625626030000|2021-07-07 02:47:10|2320.97|2312.27|2321.79|2313.09|2321.87|2313.17|2320.94|2312.24|28
1625626040000|2021-07-07 02:47:20|2321.78|2313.08|2321.68|2312.98|2321.78|2313.08|2321.59|2312.89|24
1625626050000|2021-07-07 02:47:30|2321.67|2312.97|2322.32|2313.62|2322.32|2313.62|2321.61|2312.91|29
1625626060000|2021-07-07 02:47:40|2322.57|2313.87|2322.49|2313.79|2322.78|2314.08|2322.49|2313.79|29
1625626070000|2021-07-07 02:47:50|2322.48|2313.78|2322.71|2314.01|2322.75|2314.05|2322.48|2313.78|28
1625626080000|2021-07-07 02:48:00|2322.77|2314.07|2323.27|2314.57|2323.3|2314.6|2322.76|2314.06|20
1625626090000|2021-07-07 02:48:10|2323.28|2314.58|2323.53|2314.83|2323.64|2314.94|2323.22|2314.52|16
1625626100000|2021-07-07 02:48:20|2323.51|2314.81|2323.65|2314.95|2323.79|2315.09|2323.24|2314.54|26
1625626110000|2021-07-07 02:48:30|2323.64|2314.94|2323.28|2314.58|2323.69|2314.99|2323.04|2314.34|24
1625626120000|2021-07-07 02:48:40|2323.37|2314.67|2323.64|2314.94|2323.64|2314.94|2323.3|2314.6|21
1625626130000|2021-07-07 02:48:50|2323.67|2314.97|2323.58|2314.88|2323.78|2315.08|2323.57|2314.87|16
1625626140000|2021-07-07 02:49:00|2323.51|2314.81|2324.03|2315.33|2324.03|2315.33|2323.51|2314.81|13
1625626150000|2021-07-07 02:49:10|2323.96|2315.26|2324.26|2315.56|2324.33|2315.63|2323.96|2315.26|31
1625626160000|2021-07-07 02:49:20|2324.25|2315.55|2324.27|2315.57|2324.34|2315.64|2324.25|2315.55|11
1625626170000|2021-07-07 02:49:30|2324.25|2315.55|2323.76|2315.06|2324.26|2315.56|2323.73|2315.03|16
1625626180000|2021-07-07 02:49:40|2323.77|2315.07|2324.4|2315.7|2324.41|2315.71|2323.65|2314.95|21
1625626190000|2021-07-07 02:49:50|2324.34|2315.64|2324.03|2315.33|2324.63|2315.93|2324.03|2315.33|15
1625626200000|2021-07-07 02:50:00|2324.07|2315.37|2324.42|2315.72|2324.48|2315.78|2324.02|2315.32|16
1625626210000|2021-07-07 02:50:10|2324.45|2315.75|2324.65|2315.95|2324.65|2315.95|2324.45|2315.75|10
1625626220000|2021-07-07 02:50:20|2324.63|2315.93|2324.47|2315.77|2324.63|2315.93|2324.44|2315.74|11
1625626230000|2021-07-07 02:50:30|2324.48|2315.78|2324.46|2315.76|2324.57|2315.87|2324.46|2315.76|11
1625626240000|2021-07-07 02:50:40|2324.47|2315.77|2324.5|2315.8|2324.57|2315.87|2324.44|2315.74|11
1625626250000|2021-07-07 02:50:50|2324.54|2315.84|2324.61|2315.91|2324.91|2316.21|2324.45|2315.75|18
1625626260000|2021-07-07 02:51:00|2324.22|2315.52|2324.23|2315.53|2324.41|2315.71|2324.13|2315.43|22
1625626270000|2021-07-07 02:51:10|2324.22|2315.52|2323.85|2315.15|2324.23|2315.53|2323.84|2315.14|17
1625626280000|2021-07-07 02:51:20|2323.86|2315.16|2323.6|2314.9|2323.91|2315.21|2323.57|2314.87|18
1625626290000|2021-07-07 02:51:30|2323.64|2314.94|2323.57|2314.87|2323.65|2314.95|2323.51|2314.81|9
1625626300000|2021-07-07 02:51:40|2323.51|2314.81|2323.4|2314.7|2323.51|2314.81|2323.26|2314.56|13
1625626310000|2021-07-07 02:51:50|2323.39|2314.69|2322.86|2314.16|2323.47|2314.77|2322.86|2314.16|13
1625626320000|2021-07-07 02:52:00|2322.93|2314.23|2323.43|2314.73|2323.54|2314.84|2322.93|2314.23|21
1625626330000|2021-07-07 02:52:10|2323.44|2314.74|2323.33|2314.63|2323.45|2314.75|2323.29|2314.59|8
1625626340000|2021-07-07 02:52:20|2323.44|2314.74|2323.22|2314.52|2323.44|2314.74|2323.18|2314.48|19
1625626350000|2021-07-07 02:52:30|2323.25|2314.55|2322.21|2313.51|2323.28|2314.58|2321.9|2313.2|31
1625626360000|2021-07-07 02:52:40|2321.9|2313.2|2322.14|2313.44|2322.28|2313.58|2321.86|2313.16|26
1625626370000|2021-07-07 02:52:50|2322.2|2313.5|2322.55|2313.85|2322.87|2314.17|2322.2|2313.5|26
1625626380000|2021-07-07 02:53:00|2322.65|2313.95|2321.78|2313.08|2322.65|2313.95|2321.52|2312.82|34
1625626390000|2021-07-07 02:53:10|2321.71|2313.01|2321.81|2313.11|2321.93|2313.23|2321.64|2312.94|19
1625626400000|2021-07-07 02:53:20|2321.73|2313.03|2321.76|2313.06|2321.93|2313.23|2321.73|2313.03|23
1625626410000|2021-07-07 02:53:30|2321.83|2313.13|2321.69|2312.99|2321.83|2313.13|2321.69|2312.99|14
1625626420000|2021-07-07 02:53:40|2321.74|2313.04|2321.69|2312.99|2321.74|2313.04|2321.68|2312.98|6
1625626430000|2021-07-07 02:53:50|2321.76|2313.06|2321.69|2312.99|2321.76|2313.06|2321.68|2312.98|10
1625626440000|2021-07-07 02:54:00|2321.68|2312.98|2321.69|2312.99|2321.69|2312.99|2321.68|2312.98|6
1625626450000|2021-07-07 02:54:10|2321.72|2313.02|2322.63|2313.93|2322.63|2313.93|2321.72|2313.02|24
1625626460000|2021-07-07 02:54:20|2322.62|2313.92|2322.82|2314.12|2322.95|2314.25|2322.54|2313.84|6
1625626470000|2021-07-07 02:54:30|2322.95|2314.25|2322.96|2314.26|2322.98|2314.28|2322.95|2314.25|4
1625626480000|2021-07-07 02:54:40|2322.92|2314.22|2322.32|2313.62|2322.92|2314.22|2322.24|2313.54|25
1625626490000|2021-07-07 02:54:50|2322.31|2313.61|2322.05|2313.35|2322.48|2313.78|2322.05|2313.35|17
1625626500000|2021-07-07 02:55:00|2322.07|2313.37|2321.59|2312.89|2322.48|2313.78|2321.59|2312.89|13
1625626510000|2021-07-07 02:55:10|2321.6|2312.9|2321.45|2312.75|2321.74|2313.04|2321.44|2312.74|23
1625626520000|2021-07-07 02:55:20|2321.44|2312.74|2321.69|2312.99|2321.72|2313.02|2321.44|2312.74|9
1625626530000|2021-07-07 02:55:30|2321.43|2312.73|2321.47|2312.77|2321.47|2312.77|2321.43|2312.73|7
1625626540000|2021-07-07 02:55:40|2321.46|2312.76|2321.56|2312.86|2321.59|2312.89|2321.36|2312.66|18
1625626550000|2021-07-07 02:55:50|2321.51|2312.81|2323.29|2314.59|2323.29|2314.59|2321.47|2312.77|33
1625626560000|2021-07-07 02:56:00|2323.38|2314.68|2322.76|2314.06|2323.38|2314.68|2322.6|2313.9|30
1625626570000|2021-07-07 02:56:10|2322.5|2313.8|2323.08|2314.38|2323.08|2314.38|2322.5|2313.8|35
1625626580000|2021-07-07 02:56:20|2323.03|2314.33|2322.94|2314.24|2323.23|2314.53|2322.86|2314.16|21
1625626590000|2021-07-07 02:56:30|2322.81|2314.11|2323.29|2314.59|2323.4|2314.7|2322.48|2313.78|24
1625626600000|2021-07-07 02:56:40|2323.3|2314.6|2323.71|2315.01|2323.75|2315.05|2323.21|2314.51|18
1625626610000|2021-07-07 02:56:50|2323.52|2314.82|2323.36|2314.66|2323.52|2314.82|2323.21|2314.51|18
1625626620000|2021-07-07 02:57:00|2323.47|2314.77|2323.39|2314.69|2323.47|2314.77|2323.21|2314.51|24
1625626630000|2021-07-07 02:57:10|2323.44|2314.74|2323.37|2314.67|2323.51|2314.81|2323.37|2314.67|16
1625626640000|2021-07-07 02:57:20|2323.48|2314.78|2323.52|2314.82|2323.52|2314.82|2323.45|2314.75|4
1625626650000|2021-07-07 02:57:30|2323.51|2314.81|2323.52|2314.82|2323.52|2314.82|2323.51|2314.81|2
1625626660000|2021-07-07 02:57:40|2323.51|2314.81|2323.68|2314.98|2323.68|2314.98|2323.35|2314.65|5
1625626670000|2021-07-07 02:57:50|2323.71|2315.01|2324.35|2315.65|2324.35|2315.65|2323.71|2315.01|19
1625626680000|2021-07-07 02:58:00|2324.09|2315.39|2324.35|2315.65|2324.35|2315.65|2323.47|2314.77|6
1625626690000|2021-07-07 02:58:10|2324.15|2315.45|2324.29|2315.59|2324.3|2315.6|2323.97|2315.27|10
1625626700000|2021-07-07 02:58:20|2324.28|2315.58|2323.56|2314.86|2324.28|2315.58|2323.36|2314.66|27
1625626710000|2021-07-07 02:58:30|2323.85|2315.15|2323.94|2315.24|2324.26|2315.56|2323.65|2314.95|24
1625626720000|2021-07-07 02:58:40|2324.01|2315.31|2324.27|2315.57|2324.32|2315.62|2324|2315.3|7
1625626730000|2021-07-07 02:58:50|2324.25|2315.55|2324.66|2315.96|2324.85|2316.15|2324.23|2315.53|25
1625626740000|2021-07-07 02:59:00|2324.65|2315.95|2325.58|2316.88|2325.88|2317.18|2324.44|2315.74|27
1625626750000|2021-07-07 02:59:10|2325.54|2316.84|2328.3|2319.6|2328.3|2319.6|2325.54|2316.84|28
1625626760000|2021-07-07 02:59:20|2328.43|2319.73|2328.74|2320.04|2329.44|2320.74|2328.37|2319.67|23
1625626770000|2021-07-07 02:59:30|2328.55|2319.85|2329.86|2321.16|2329.99|2321.29|2328.53|2319.83|22
1625626780000|2021-07-07 02:59:40|2329.78|2321.08|2329.62|2320.92|2329.99|2321.29|2329.62|2320.92|17
1625626790000|2021-07-07 02:59:50|2329.41|2320.71|2330.2|2321.5|2330.22|2321.52|2329.41|2320.71|15
1625626800000|2021-07-07 03:00:00|2330.24|2321.54|2331.07|2322.37|2331.07|2322.37|2330.05|2321.35|20
1625626810000|2021-07-07 03:00:10|2331.02|2322.32|2331.27|2322.57|2331.39|2322.69|2330.42|2321.72|24
1625626820000|2021-07-07 03:00:20|2331.35|2322.65|2331.57|2322.87|2331.66|2322.96|2331.35|2322.65|24
1625626830000|2021-07-07 03:00:30|2331.55|2322.85|2331.46|2322.76|2331.61|2322.91|2331.09|2322.39|24
1625626840000|2021-07-07 03:00:40|2331.53|2322.83|2331.55|2322.85|2331.61|2322.91|2331.3|2322.6|20
1625626850000|2021-07-07 03:00:50|2331.65|2322.95|2332.13|2323.43|2332.21|2323.51|2331.65|2322.95|22
1625626860000|2021-07-07 03:01:00|2332.18|2323.48|2332.34|2323.64|2332.4|2323.7|2332.18|2323.48|14
1625626870000|2021-07-07 03:01:10|2332.35|2323.65|2332.46|2323.76|2332.46|2323.76|2332.2|2323.5|23
1625626880000|2021-07-07 03:01:20|2332.22|2323.52|2330.87|2322.17|2332.46|2323.76|2330.87|2322.17|24
1625626890000|2021-07-07 03:01:30|2330.85|2322.15|2330.03|2321.33|2330.85|2322.15|2330.03|2321.33|31
1625626900000|2021-07-07 03:01:40|2329.97|2321.27|2330.02|2321.32|2330.27|2321.57|2329.92|2321.22|18
1625626910000|2021-07-07 03:01:50|2330.07|2321.37|2328.97|2320.27|2330.18|2321.48|2328.95|2320.25|31
1625626920000|2021-07-07 03:02:00|2328.94|2320.24|2327.84|2319.14|2328.94|2320.24|2327.84|2319.14|23
1625626930000|2021-07-07 03:02:10|2327.76|2319.06|2327.04|2318.34|2327.76|2319.06|2327.04|2318.34|28
1625626940000|2021-07-07 03:02:20|2326.99|2318.29|2327.36|2318.66|2327.36|2318.66|2326.92|2318.22|23
1625626950000|2021-07-07 03:02:30|2327.55|2318.85|2328.47|2319.77|2328.47|2319.77|2327.55|2318.85|18
1625626960000|2021-07-07 03:02:40|2328.39|2319.69|2326.94|2318.24|2328.39|2319.69|2326.92|2318.22|28
1625626970000|2021-07-07 03:02:50|2327.09|2318.39|2327.36|2318.66|2327.56|2318.86|2327.08|2318.38|32
1625626980000|2021-07-07 03:03:00|2327.58|2318.88|2325.68|2316.98|2327.58|2318.88|2325.51|2316.81|33
1625626990000|2021-07-07 03:03:10|2325.57|2316.87|2325.59|2316.89|2325.74|2317.04|2325.54|2316.84|23
1625627000000|2021-07-07 03:03:20|2325.99|2317.29|2325.75|2317.05|2326|2317.3|2325.7|2317|26
1625627010000|2021-07-07 03:03:30|2325.81|2317.11|2326.93|2318.23|2327.12|2318.42|2325.81|2317.11|26
1625627020000|2021-07-07 03:03:40|2326.96|2318.26|2327.02|2318.32|2327.2|2318.5|2326.86|2318.16|30
1625627030000|2021-07-07 03:03:50|2327.07|2318.37|2327.16|2318.46|2327.16|2318.46|2326.92|2318.22|22
1625627040000|2021-07-07 03:04:00|2327.13|2318.43|2329.53|2320.83|2329.53|2320.83|2327.13|2318.43|30
1625627050000|2021-07-07 03:04:10|2329.57|2320.87|2329|2320.3|2329.78|2321.08|2328.87|2320.17|30
1625627060000|2021-07-07 03:04:20|2328.95|2320.25|2328.2|2319.5|2329.1|2320.4|2328.15|2319.45|30
1625627070000|2021-07-07 03:04:30|2328.16|2319.46|2328.45|2319.75|2328.54|2319.84|2327.81|2319.11|24
1625627080000|2021-07-07 03:04:40|2328.38|2319.68|2328.32|2319.62|2328.56|2319.86|2328.14|2319.44|32
1625627090000|2021-07-07 03:04:50|2328.14|2319.44|2328.15|2319.45|2328.15|2319.45|2327.94|2319.24|25
1625627100000|2021-07-07 03:05:00|2328.2|2319.5|2328.54|2319.84|2328.89|2320.19|2328.2|2319.5|33
1625627110000|2021-07-07 03:05:10|2328.59|2319.89|2328.57|2319.87|2328.76|2320.06|2328.47|2319.77|30
1625627120000|2021-07-07 03:05:20|2328.62|2319.92|2328.52|2319.82|2328.66|2319.96|2328.48|2319.78|20
1625627130000|2021-07-07 03:05:30|2328.48|2319.78|2329.11|2320.41|2329.35|2320.65|2328.48|2319.78|18
1625627140000|2021-07-07 03:05:40|2329.23|2320.53|2329.25|2320.55|2329.38|2320.68|2329.1|2320.4|16
1625627150000|2021-07-07 03:05:50|2329.26|2320.56|2329.72|2321.02|2329.72|2321.02|2329.26|2320.56|27
1625627160000|2021-07-07 03:06:00|2329.65|2320.95|2328.33|2319.63|2329.68|2320.98|2327.94|2319.24|30
1625627170000|2021-07-07 03:06:10|2328.41|2319.71|2327.09|2318.39|2328.41|2319.71|2326.9|2318.2|31
1625627180000|2021-07-07 03:06:20|2327.21|2318.51|2326.95|2318.25|2327.28|2318.58|2326.89|2318.19|19
1625627190000|2021-07-07 03:06:30|2327.07|2318.37|2327.2|2318.5|2327.39|2318.69|2327|2318.3|21
1625627200000|2021-07-07 03:06:40|2327.3|2318.6|2327.84|2319.14|2328.31|2319.61|2327.2|2318.5|28
1625627210000|2021-07-07 03:06:50|2327.86|2319.16|2327.77|2319.07|2327.91|2319.21|2327.49|2318.79|33
1625627220000|2021-07-07 03:07:00|2327.84|2319.14|2327.86|2319.16|2328.07|2319.37|2327.84|2319.14|25
1625627230000|2021-07-07 03:07:10|2327.84|2319.14|2327.86|2319.16|2328.33|2319.63|2327.58|2318.88|31
1625627240000|2021-07-07 03:07:20|2327.9|2319.2|2327.11|2318.41|2327.9|2319.2|2327.11|2318.41|25
1625627250000|2021-07-07 03:07:30|2327.18|2318.48|2327.18|2318.48|2327.39|2318.69|2327.11|2318.41|14
1625627260000|2021-07-07 03:07:40|2327.06|2318.36|2327.4|2318.7|2327.76|2319.06|2326.83|2318.13|17
1625627270000|2021-07-07 03:07:50|2327.77|2319.07|2328.94|2320.24|2329.04|2320.34|2327.77|2319.07|21
1625627280000|2021-07-07 03:08:00|2328.76|2320.06|2329.1|2320.4|2329.21|2320.51|2328.72|2320.02|36
1625627290000|2021-07-07 03:08:10|2329.14|2320.44|2329.07|2320.37|2329.32|2320.62|2328.89|2320.19|30
1625627300000|2021-07-07 03:08:20|2329.04|2320.34|2329.08|2320.38|2329.34|2320.64|2329.04|2320.34|25
1625627310000|2021-07-07 03:08:30|2329.1|2320.4|2328.81|2320.11|2329.22|2320.52|2328.75|2320.05|18
1625627320000|2021-07-07 03:08:40|2328.83|2320.13|2329.25|2320.55|2329.32|2320.62|2328.83|2320.13|26
1625627330000|2021-07-07 03:08:50|2329.27|2320.57|2329.21|2320.51|2329.27|2320.57|2329.04|2320.34|26
1625627340000|2021-07-07 03:09:00|2329.24|2320.54|2331.16|2322.46|2331.17|2322.47|2329.24|2320.54|25
1625627350000|2021-07-07 03:09:10|2331.19|2322.49|2331.03|2322.33|2331.34|2322.64|2330.81|2322.11|21
1625627360000|2021-07-07 03:09:20|2331.12|2322.42|2329.73|2321.03|2331.12|2322.42|2329.67|2320.97|27
1625627370000|2021-07-07 03:09:30|2329.7|2321|2329.72|2321.02|2329.89|2321.19|2329.52|2320.82|33
1625627380000|2021-07-07 03:09:40|2329.68|2320.98|2329.98|2321.28|2330.12|2321.42|2329.47|2320.77|25
1625627390000|2021-07-07 03:09:50|2330.03|2321.33|2330.27|2321.57|2330.31|2321.61|2329.75|2321.05|21
1625627400000|2021-07-07 03:10:00|2330.26|2321.56|2331|2322.3|2331|2322.3|2330.1|2321.4|25
1625627410000|2021-07-07 03:10:10|2331.01|2322.31|2331.02|2322.32|2331.69|2322.99|2330.86|2322.16|30
1625627420000|2021-07-07 03:10:20|2331.08|2322.38|2331.2|2322.5|2331.7|2323|2331.05|2322.35|16
1625627430000|2021-07-07 03:10:30|2331.19|2322.49|2332.91|2324.21|2332.94|2324.24|2331.19|2322.49|30
1625627440000|2021-07-07 03:10:40|2333.03|2324.33|2332.93|2324.23|2333.1|2324.4|2332.76|2324.06|23
1625627450000|2021-07-07 03:10:50|2332.9|2324.2|2333.14|2324.44|2333.14|2324.44|2332.88|2324.18|17
1625627460000|2021-07-07 03:11:00|2333.19|2324.49|2333.05|2324.35|2333.19|2324.49|2333.05|2324.35|23
1625627470000|2021-07-07 03:11:10|2333.06|2324.36|2333.08|2324.38|2333.09|2324.39|2333.04|2324.34|10
1625627480000|2021-07-07 03:11:20|2333.05|2324.35|2333.07|2324.37|2333.12|2324.42|2333.05|2324.35|9
1625627490000|2021-07-07 03:11:30|2333.17|2324.47|2330.92|2322.22|2333.17|2324.47|2330.92|2322.22|30
1625627500000|2021-07-07 03:11:40|2330.99|2322.29|2331.05|2322.35|2331.24|2322.54|2330.84|2322.14|19
1625627510000|2021-07-07 03:11:50|2331.06|2322.36|2331.23|2322.53|2331.28|2322.58|2330.57|2321.87|18
1625627520000|2021-07-07 03:12:00|2331.26|2322.56|2330.69|2321.99|2331.26|2322.56|2330.4|2321.7|19
1625627530000|2021-07-07 03:12:10|2330.7|2322|2331.32|2322.62|2331.32|2322.62|2330.65|2321.95|18
1625627540000|2021-07-07 03:12:20|2331.45|2322.75|2331.16|2322.46|2331.87|2323.17|2331.03|2322.33|24
1625627550000|2021-07-07 03:12:30|2331.11|2322.41|2330.53|2321.83|2331.16|2322.46|2330.53|2321.83|31
1625627560000|2021-07-07 03:12:40|2330.52|2321.82|2330.78|2322.08|2330.82|2322.12|2330.52|2321.82|32
1625627570000|2021-07-07 03:12:50|2330.77|2322.07|2331.18|2322.48|2331.18|2322.48|2330.38|2321.68|29
1625627580000|2021-07-07 03:13:00|2331.16|2322.46|2331.13|2322.43|2331.42|2322.72|2331.13|2322.43|11
1625627590000|2021-07-07 03:13:10|2331.05|2322.35|2331.22|2322.52|2331.43|2322.73|2331|2322.3|32
1625627600000|2021-07-07 03:13:20|2331.27|2322.57|2331.37|2322.67|2331.47|2322.77|2331.16|2322.46|21
1625627610000|2021-07-07 03:13:30|2331.41|2322.71|2331.48|2322.78|2331.58|2322.88|2331.27|2322.57|18
1625627620000|2021-07-07 03:13:40|2331.61|2322.91|2332.71|2324.01|2332.71|2324.01|2331.54|2322.84|28
1625627630000|2021-07-07 03:13:50|2332.77|2324.07|2332.79|2324.09|2333.39|2324.69|2332.61|2323.91|27
1625627640000|2021-07-07 03:14:00|2332.78|2324.08|2332.76|2324.06|2332.78|2324.08|2332.44|2323.74|38
1625627650000|2021-07-07 03:14:10|2332.81|2324.11|2333.51|2324.81|2333.67|2324.97|2332.67|2323.97|31
1625627660000|2021-07-07 03:14:20|2333.29|2324.59|2332.88|2324.18|2333.69|2324.99|2332.88|2324.18|28
1625627670000|2021-07-07 03:14:30|2332.89|2324.19|2333.86|2325.16|2333.87|2325.17|2332.84|2324.14|24
1625627680000|2021-07-07 03:14:40|2333.79|2325.09|2334.54|2325.84|2334.56|2325.86|2333.56|2324.86|23
1625627690000|2021-07-07 03:14:50|2334.56|2325.86|2335.32|2326.62|2335.36|2326.66|2334.55|2325.85|27
1625627700000|2021-07-07 03:15:00|2335.3|2326.6|2334.9|2326.2|2335.3|2326.6|2334.77|2326.07|23
1625627710000|2021-07-07 03:15:10|2334.89|2326.19|2335.04|2326.34|2335.07|2326.37|2334.83|2326.13|13
1625627720000|2021-07-07 03:15:20|2334.96|2326.26|2334.51|2325.81|2335|2326.3|2333.88|2325.18|24
1625627730000|2021-07-07 03:15:30|2334.54|2325.84|2334.56|2325.86|2334.69|2325.99|2334.42|2325.72|24
1625627740000|2021-07-07 03:15:40|2334.6|2325.9|2334.07|2325.37|2334.6|2325.9|2334.07|2325.37|15
1625627750000|2021-07-07 03:15:50|2334.15|2325.45|2333.04|2324.34|2334.3|2325.6|2333.01|2324.31|30
1625627760000|2021-07-07 03:16:00|2333.09|2324.39|2332.6|2323.9|2333.33|2324.63|2332.6|2323.9|25
1625627770000|2021-07-07 03:16:10|2332.59|2323.89|2332.72|2324.02|2332.79|2324.09|2332.56|2323.86|21
1625627780000|2021-07-07 03:16:20|2332.7|2324|2332.98|2324.28|2332.98|2324.28|2332.42|2323.72|26
1625627790000|2021-07-07 03:16:30|2332.99|2324.29|2332.94|2324.24|2333.01|2324.31|2332.72|2324.02|22
1625627800000|2021-07-07 03:16:40|2332.84|2324.14|2332.7|2324|2332.84|2324.14|2332.53|2323.83|13
1625627810000|2021-07-07 03:16:50|2332.65|2323.95|2332.3|2323.6|2332.7|2324|2332.29|2323.59|12
1625627820000|2021-07-07 03:17:00|2332.29|2323.59|2332.91|2324.21|2332.98|2324.28|2331.99|2323.29|26
1625627830000|2021-07-07 03:17:10|2332.93|2324.23|2332.45|2323.75|2332.94|2324.24|2332.41|2323.71|19
1625627840000|2021-07-07 03:17:20|2332.47|2323.77|2332.32|2323.62|2332.47|2323.77|2332.32|2323.62|5
1625627850000|2021-07-07 03:17:30|2332.38|2323.68|2331.99|2323.29|2332.38|2323.68|2331.65|2322.95|16
1625627860000|2021-07-07 03:17:40|2331.87|2323.17|2332.07|2323.37|2332.07|2323.37|2331.82|2323.12|21
1625627870000|2021-07-07 03:17:50|2331.99|2323.29|2331.65|2322.95|2332.31|2323.61|2331.57|2322.87|19
1625627880000|2021-07-07 03:18:00|2331.61|2322.91|2331.75|2323.05|2331.75|2323.05|2331.57|2322.87|19
1625627890000|2021-07-07 03:18:10|2331.73|2323.03|2331.71|2323.01|2331.86|2323.16|2331.58|2322.88|25
1625627900000|2021-07-07 03:18:20|2331.69|2322.99|2331.71|2323.01|2331.92|2323.22|2331.69|2322.99|25
1625627910000|2021-07-07 03:18:30|2331.75|2323.05|2331.72|2323.02|2331.79|2323.09|2331.67|2322.97|22
1625627920000|2021-07-07 03:18:40|2331.76|2323.06|2331.78|2323.08|2331.79|2323.09|2331.74|2323.04|12
1625627930000|2021-07-07 03:18:50|2331.79|2323.09|2331.41|2322.71|2331.79|2323.09|2331.21|2322.51|25
1625627940000|2021-07-07 03:19:00|2331.51|2322.81|2331.51|2322.81|2331.51|2322.81|2331.33|2322.63|10
1625627950000|2021-07-07 03:19:10|2331.44|2322.74|2331.09|2322.39|2331.44|2322.74|2331.03|2322.33|25
1625627960000|2021-07-07 03:19:20|2331.22|2322.52|2331.26|2322.56|2331.26|2322.56|2331.09|2322.39|22
1625627970000|2021-07-07 03:19:30|2331.23|2322.53|2331.2|2322.5|2331.24|2322.54|2331.16|2322.46|14
1625627980000|2021-07-07 03:19:40|2331.21|2322.51|2330.77|2322.07|2331.53|2322.83|2330.77|2322.07|23
1625627990000|2021-07-07 03:19:50|2330.33|2321.63|2331.64|2322.94|2333.04|2324.34|2329.56|2320.86|31
1625628000000|2021-07-07 03:20:00|2332.09|2323.39|2330.06|2321.36|2332.32|2323.62|2330|2321.3|31
1625628010000|2021-07-07 03:20:10|2330.08|2321.38|2330.08|2321.38|2330.42|2321.72|2330.02|2321.32|20
1625628020000|2021-07-07 03:20:20|2330.03|2321.33|2330.78|2322.08|2331.03|2322.33|2330.03|2321.33|17
1625628030000|2021-07-07 03:20:30|2330.68|2321.98|2331.05|2322.35|2331.11|2322.41|2330.23|2321.53|26
1625628040000|2021-07-07 03:20:40|2330.97|2322.27|2330.9|2322.2|2330.97|2322.27|2330.81|2322.11|23
1625628050000|2021-07-07 03:20:50|2330.93|2322.23|2330.85|2322.15|2330.95|2322.25|2330.85|2322.15|20
1625628060000|2021-07-07 03:21:00|2330.86|2322.16|2329.31|2320.61|2331.45|2322.75|2329.05|2320.35|33
1625628070000|2021-07-07 03:21:10|2329.29|2320.59|2330.16|2321.46|2330.37|2321.67|2328.94|2320.24|31
1625628080000|2021-07-07 03:21:20|2330.26|2321.56|2330.5|2321.8|2330.5|2321.8|2330.2|2321.5|20
1625628090000|2021-07-07 03:21:30|2330.54|2321.84|2331.2|2322.5|2331.24|2322.54|2330.54|2321.84|12
1625628100000|2021-07-07 03:21:40|2331.05|2322.35|2330.54|2321.84|2331.05|2322.35|2330.54|2321.84|23
1625628110000|2021-07-07 03:21:50|2330.58|2321.88|2331.82|2323.12|2331.97|2323.27|2330.58|2321.88|15
1625628120000|2021-07-07 03:22:00|2331.85|2323.15|2332.92|2324.22|2332.92|2324.22|2331.69|2322.99|18
1625628130000|2021-07-07 03:22:10|2332.88|2324.18|2332.95|2324.25|2333.24|2324.54|2332.77|2324.07|19
1625628140000|2021-07-07 03:22:20|2333.58|2324.88|2333.15|2324.45|2333.58|2324.88|2332.92|2324.22|24
1625628150000|2021-07-07 03:22:30|2333.13|2324.43|2333.48|2324.78|2333.6|2324.9|2332.9|2324.2|18
1625628160000|2021-07-07 03:22:40|2333.49|2324.79|2334.16|2325.46|2334.17|2325.47|2333.44|2324.74|29
1625628170000|2021-07-07 03:22:50|2334.25|2325.55|2334.22|2325.52|2334.25|2325.55|2333.88|2325.18|29
1625628180000|2021-07-07 03:23:00|2334.25|2325.55|2334.21|2325.51|2334.26|2325.56|2334.18|2325.48|26
1625628190000|2021-07-07 03:23:10|2334.19|2325.49|2333.93|2325.23|2334.19|2325.49|2333.85|2325.15|23
1625628200000|2021-07-07 03:23:20|2333.92|2325.22|2333.24|2324.54|2333.92|2325.22|2333.2|2324.5|12
1625628210000|2021-07-07 03:23:30|2333.3|2324.6|2333.08|2324.38|2333.35|2324.65|2332.76|2324.06|28
1625628220000|2021-07-07 03:23:40|2333.09|2324.39|2333.59|2324.89|2333.59|2324.89|2333|2324.3|24
1625628230000|2021-07-07 03:23:50|2333.65|2324.95|2334.4|2325.7|2334.4|2325.7|2333.65|2324.95|20
1625628240000|2021-07-07 03:24:00|2334.26|2325.56|2334.07|2325.37|2334.26|2325.56|2333.93|2325.23|18
1625628250000|2021-07-07 03:24:10|2334.06|2325.36|2334.02|2325.32|2334.06|2325.36|2334|2325.3|5
1625628260000|2021-07-07 03:24:20|2334|2325.3|2334.2|2325.5|2334.31|2325.61|2333.92|2325.22|9
1625628270000|2021-07-07 03:24:30|2334.25|2325.55|2334.48|2325.78|2334.59|2325.89|2334.25|2325.55|6
1625628280000|2021-07-07 03:24:40|2334.4|2325.7|2335.2|2326.5|2335.39|2326.69|2334.4|2325.7|24
1625628290000|2021-07-07 03:24:50|2335.22|2326.52|2335.01|2326.31|2335.4|2326.7|2335.01|2326.31|27
1625628300000|2021-07-07 03:25:00|2335|2326.3|2335.36|2326.66|2335.38|2326.68|2335|2326.3|16
1625628310000|2021-07-07 03:25:10|2335.38|2326.68|2335.45|2326.75|2335.47|2326.77|2335.35|2326.65|17
1625628320000|2021-07-07 03:25:20|2335.44|2326.74|2336.3|2327.6|2336.3|2327.6|2335.43|2326.73|19
1625628330000|2021-07-07 03:25:30|2336.37|2327.67|2337.14|2328.44|2337.28|2328.58|2336.37|2327.67|21
1625628340000|2021-07-07 03:25:40|2337.15|2328.45|2337.21|2328.51|2337.28|2328.58|2337.15|2328.45|7
1625628350000|2021-07-07 03:25:50|2337.31|2328.61|2336.21|2327.51|2337.31|2328.61|2336.21|2327.51|20
1625628360000|2021-07-07 03:26:00|2336.22|2327.52|2336.1|2327.4|2336.46|2327.76|2335.96|2327.26|29
1625628370000|2021-07-07 03:26:10|2336.12|2327.42|2335.25|2326.55|2336.12|2327.42|2335.24|2326.54|29
1625628380000|2021-07-07 03:26:20|2335.24|2326.54|2335.18|2326.48|2335.28|2326.58|2335.18|2326.48|21
1625628390000|2021-07-07 03:26:30|2335.2|2326.5|2335.21|2326.51|2335.36|2326.66|2335.18|2326.48|20
1625628400000|2021-07-07 03:26:40|2335.25|2326.55|2334.72|2326.02|2335.25|2326.55|2334.59|2325.89|34
1625628410000|2021-07-07 03:26:50|2334.65|2325.95|2335.26|2326.56|2335.29|2326.59|2334.6|2325.9|25
1625628420000|2021-07-07 03:27:00|2335.32|2326.62|2335.87|2327.17|2335.87|2327.17|2335.32|2326.62|11
1625628430000|2021-07-07 03:27:10|2335.88|2327.18|2336.05|2327.35|2336.13|2327.43|2335.85|2327.15|7
1625628440000|2021-07-07 03:27:20|2335.97|2327.27|2335.2|2326.5|2335.98|2327.28|2335.19|2326.49|14
1625628450000|2021-07-07 03:27:30|2335.19|2326.49|2334.35|2325.65|2335.35|2326.65|2334.35|2325.65|11
1625628460000|2021-07-07 03:27:40|2334.32|2325.62|2333.9|2325.2|2334.92|2326.22|2333.9|2325.2|26
1625628470000|2021-07-07 03:27:50|2333.91|2325.21|2333.34|2324.64|2333.95|2325.25|2333.23|2324.53|32
1625628480000|2021-07-07 03:28:00|2333.31|2324.61|2332.85|2324.15|2333.45|2324.75|2332.82|2324.12|29
1625628490000|2021-07-07 03:28:10|2332.83|2324.13|2332.95|2324.25|2333.2|2324.5|2332.28|2323.58|30
1625628500000|2021-07-07 03:28:20|2332.9|2324.2|2333.24|2324.54|2333.4|2324.7|2332.88|2324.18|30
1625628510000|2021-07-07 03:28:30|2333.27|2324.57|2334.37|2325.67|2334.37|2325.67|2333.25|2324.55|24
1625628520000|2021-07-07 03:28:40|2334.31|2325.61|2334.09|2325.39|2334.73|2326.03|2333.97|2325.27|33
1625628530000|2021-07-07 03:28:50|2333.35|2324.65|2335.28|2326.58|2335.28|2326.58|2333.29|2324.59|22
1625628540000|2021-07-07 03:29:00|2335.18|2326.48|2335.56|2326.86|2336.11|2327.41|2334.19|2325.49|22
1625628550000|2021-07-07 03:29:10|2335.47|2326.77|2336.16|2327.46|2336.17|2327.47|2334.46|2325.76|17
1625628560000|2021-07-07 03:29:20|2336.3|2327.6|2336.04|2327.34|2336.37|2327.67|2336.04|2327.34|7
1625628570000|2021-07-07 03:29:30|2336.05|2327.35|2335.85|2327.15|2336.23|2327.53|2335.85|2327.15|11
1625628580000|2021-07-07 03:29:40|2336.56|2327.86|2336.98|2328.28|2337.28|2328.58|2336.19|2327.49|23
1625628590000|2021-07-07 03:29:50|2336.73|2328.03|2336.12|2327.42|2336.73|2328.03|2335.88|2327.18|27
1625628600000|2021-07-07 03:30:00|2336.16|2327.46|2336.35|2327.65|2336.72|2328.02|2336.16|2327.46|22
1625628610000|2021-07-07 03:30:10|2336.4|2327.7|2336.91|2328.21|2336.91|2328.21|2336.18|2327.48|17
1625628620000|2021-07-07 03:30:20|2336.84|2328.14|2336.29|2327.59|2336.86|2328.16|2336.29|2327.59|23
1625628630000|2021-07-07 03:30:30|2336.02|2327.32|2336.53|2327.83|2337.46|2328.76|2336.02|2327.32|27
1625628640000|2021-07-07 03:30:40|2336.52|2327.82|2336.66|2327.96|2336.66|2327.96|2336.52|2327.82|12
1625628650000|2021-07-07 03:30:50|2336.65|2327.95|2337.25|2328.55|2337.67|2328.97|2336.65|2327.95|22
1625628660000|2021-07-07 03:31:00|2337.35|2328.65|2338.13|2329.43|2338.13|2329.43|2337.08|2328.38|22
1625628670000|2021-07-07 03:31:10|2338.1|2329.4|2338.65|2329.95|2338.67|2329.97|2338.07|2329.37|22
1625628680000|2021-07-07 03:31:20|2338.58|2329.88|2338.7|2330|2338.74|2330.04|2338.58|2329.88|18
1625628690000|2021-07-07 03:31:30|2338.74|2330.04|2338.94|2330.24|2339.2|2330.5|2338.74|2330.04|30
1625628700000|2021-07-07 03:31:40|2339.16|2330.46|2339.51|2330.81|2339.66|2330.96|2338.91|2330.21|28
1625628710000|2021-07-07 03:31:50|2339.54|2330.84|2340.3|2331.6|2340.45|2331.75|2339.13|2330.43|40
1625628720000|2021-07-07 03:32:00|2340.24|2331.54|2339.95|2331.25|2340.46|2331.76|2339.81|2331.11|31
1625628730000|2021-07-07 03:32:10|2339.99|2331.29|2339.93|2331.23|2340.07|2331.37|2339.91|2331.21|29
1625628740000|2021-07-07 03:32:20|2339.32|2330.62|2341.89|2333.19|2341.89|2333.19|2337.99|2329.29|39
1625628750000|2021-07-07 03:32:30|2342.21|2333.51|2342.75|2334.05|2342.93|2334.23|2341.66|2332.96|37
1625628760000|2021-07-07 03:32:40|2343.01|2334.31|2342.63|2333.93|2343.42|2334.72|2342.43|2333.73|35
1625628770000|2021-07-07 03:32:50|2342.58|2333.88|2342.99|2334.29|2343.08|2334.38|2342.45|2333.75|29
1625628780000|2021-07-07 03:33:00|2342.93|2334.23|2341.52|2332.82|2343.16|2334.46|2341.19|2332.49|35
1625628790000|2021-07-07 03:33:10|2341.53|2332.83|2342.99|2334.29|2343.09|2334.39|2341.47|2332.77|28
1625628800000|2021-07-07 03:33:20|2343.02|2334.32|2342.23|2333.53|2343.4|2334.7|2341.79|2333.09|37
1625628810000|2021-07-07 03:33:30|2342.54|2333.84|2341.29|2332.59|2342.82|2334.12|2341.29|2332.59|27
1625628820000|2021-07-07 03:33:40|2341.14|2332.44|2340.8|2332.1|2341.14|2332.44|2340.08|2331.38|36
1625628830000|2021-07-07 03:33:50|2340.35|2331.65|2342.06|2333.36|2342.06|2333.36|2340.23|2331.53|33
1625628840000|2021-07-07 03:34:00|2342.08|2333.38|2340.98|2332.28|2342.08|2333.38|2340.74|2332.04|34
1625628850000|2021-07-07 03:34:10|2341.23|2332.53|2340.26|2331.56|2341.23|2332.53|2340.14|2331.44|26
1625628860000|2021-07-07 03:34:20|2340.31|2331.61|2340.8|2332.1|2341.15|2332.45|2338.99|2330.29|32
1625628870000|2021-07-07 03:34:30|2340.73|2332.03|2341|2332.3|2341.14|2332.44|2340.54|2331.84|27
1625628880000|2021-07-07 03:34:40|2340.95|2332.25|2340.08|2331.38|2340.95|2332.25|2340.04|2331.34|34
1625628890000|2021-07-07 03:34:50|2339.81|2331.11|2342.57|2333.87|2342.66|2333.96|2339.81|2331.11|27
1625628900000|2021-07-07 03:35:00|2342.39|2333.69|2343.14|2334.44|2343.14|2334.44|2342.14|2333.44|14
1625628910000|2021-07-07 03:35:10|2343.16|2334.46|2343.9|2335.2|2343.9|2335.2|2343.02|2334.32|27
1625628920000|2021-07-07 03:35:20|2343.86|2335.16|2343.47|2334.77|2343.86|2335.16|2342.76|2334.06|31
1625628930000|2021-07-07 03:35:30|2343.46|2334.76|2343.47|2334.77|2343.69|2334.99|2343.44|2334.74|14
1625628940000|2021-07-07 03:35:40|2343.44|2334.74|2342.37|2333.67|2343.68|2334.98|2342.37|2333.67|32
1625628950000|2021-07-07 03:35:50|2342.31|2333.61|2341.65|2332.95|2342.67|2333.97|2341.37|2332.67|31
1625628960000|2021-07-07 03:36:00|2341.73|2333.03|2341.54|2332.84|2341.8|2333.1|2341.54|2332.84|29
1625628970000|2021-07-07 03:36:10|2341.59|2332.89|2341.68|2332.98|2341.8|2333.1|2340.77|2332.07|35
1625628980000|2021-07-07 03:36:20|2341.62|2332.92|2341.95|2333.25|2341.95|2333.25|2341.27|2332.57|28
1625628990000|2021-07-07 03:36:30|2341.92|2333.22|2341.05|2332.35|2341.92|2333.22|2340.94|2332.24|30
1625629000000|2021-07-07 03:36:40|2341.11|2332.41|2340.98|2332.28|2341.23|2332.53|2340.95|2332.25|13
1625629010000|2021-07-07 03:36:50|2341.06|2332.36|2341.81|2333.11|2342.15|2333.45|2341.06|2332.36|27
1625629020000|2021-07-07 03:37:00|2341.75|2333.05|2341.62|2332.92|2341.8|2333.1|2341.62|2332.92|26
1625629030000|2021-07-07 03:37:10|2341.66|2332.96|2341.64|2332.94|2342|2333.3|2341.64|2332.94|21
1625629040000|2021-07-07 03:37:20|2341.72|2333.02|2341.22|2332.52|2341.87|2333.17|2341.22|2332.52|20
1625629050000|2021-07-07 03:37:30|2341.23|2332.53|2341.01|2332.31|2341.23|2332.53|2340.49|2331.79|19
1625629060000|2021-07-07 03:37:40|2340.98|2332.28|2340.74|2332.04|2341.14|2332.44|2340.72|2332.02|32
1625629070000|2021-07-07 03:37:50|2340.72|2332.02|2340.88|2332.18|2340.98|2332.28|2340.68|2331.98|27
1625629080000|2021-07-07 03:38:00|2340.92|2332.22|2340.61|2331.91|2341.12|2332.42|2340.55|2331.85|30
1625629090000|2021-07-07 03:38:10|2340.76|2332.06|2340.06|2331.36|2341.05|2332.35|2339.94|2331.24|36
1625629100000|2021-07-07 03:38:20|2340.07|2331.37|2340.63|2331.93|2340.69|2331.99|2340.07|2331.37|29
1625629110000|2021-07-07 03:38:30|2340.57|2331.87|2340.75|2332.05|2340.8|2332.1|2340.57|2331.87|21
1625629120000|2021-07-07 03:38:40|2340.85|2332.15|2341.47|2332.77|2341.47|2332.77|2340.35|2331.65|24
1625629130000|2021-07-07 03:38:50|2341.65|2332.95|2341.45|2332.75|2341.94|2333.24|2341.4|2332.7|34
1625629140000|2021-07-07 03:39:00|2341.46|2332.76|2340.74|2332.04|2341.46|2332.76|2340.74|2332.04|20
1625629150000|2021-07-07 03:39:10|2340.75|2332.05|2341.1|2332.4|2341.1|2332.4|2340.62|2331.92|27
1625629160000|2021-07-07 03:39:20|2341.11|2332.41|2340.16|2331.46|2341.21|2332.51|2339.36|2330.66|38
1625629170000|2021-07-07 03:39:30|2340.22|2331.52|2339.93|2331.23|2340.51|2331.81|2339.93|2331.23|24
1625629180000|2021-07-07 03:39:40|2339.89|2331.19|2339.6|2330.9|2339.89|2331.19|2339.51|2330.81|30
1625629190000|2021-07-07 03:39:50|2339.54|2330.84|2339.7|2331|2339.76|2331.06|2339.54|2330.84|25
1625629200000|2021-07-07 03:40:00|2339.72|2331.02|2340.04|2331.34|2340.05|2331.35|2339.61|2330.91|20
1625629210000|2021-07-07 03:40:10|2340.16|2331.46|2340.32|2331.62|2340.32|2331.62|2340.08|2331.38|11
1625629220000|2021-07-07 03:40:20|2340.39|2331.69|2342.15|2333.45|2342.15|2333.45|2340.32|2331.62|22
1625629230000|2021-07-07 03:40:30|2342.23|2333.53|2341.57|2332.87|2342.27|2333.57|2341.57|2332.87|19
1625629240000|2021-07-07 03:40:40|2341.55|2332.85|2342.75|2334.05|2342.75|2334.05|2341.51|2332.81|25
1625629250000|2021-07-07 03:40:50|2342.92|2334.22|2342.62|2333.92|2342.92|2334.22|2342.4|2333.7|30
1625629260000|2021-07-07 03:41:00|2342.68|2333.98|2342.08|2333.38|2342.68|2333.98|2341.93|2333.23|26
1625629270000|2021-07-07 03:41:10|2342.06|2333.36|2342.74|2334.04|2342.94|2334.24|2341.82|2333.12|30
1625629280000|2021-07-07 03:41:20|2342.73|2334.03|2342.76|2334.06|2342.76|2334.06|2342.56|2333.86|18
1625629290000|2021-07-07 03:41:30|2342.77|2334.07|2342.79|2334.09|2342.96|2334.26|2342.71|2334.01|10
1625629300000|2021-07-07 03:41:40|2342.8|2334.1|2342.86|2334.16|2343.09|2334.39|2342.78|2334.08|18
1625629310000|2021-07-07 03:41:50|2343.05|2334.35|2343.37|2334.67|2343.37|2334.67|2342.83|2334.13|13
1625629320000|2021-07-07 03:42:00|2343.34|2334.64|2343.81|2335.11|2343.81|2335.11|2343.34|2334.64|20
1625629330000|2021-07-07 03:42:10|2343.85|2335.15|2343.36|2334.66|2343.99|2335.29|2343.25|2334.55|24
1625629340000|2021-07-07 03:42:20|2343.42|2334.72|2343.42|2334.72|2344.07|2335.37|2343.12|2334.42|33
1625629350000|2021-07-07 03:42:30|2343.47|2334.77|2344.01|2335.31|2344.01|2335.31|2343.23|2334.53|30
1625629360000|2021-07-07 03:42:40|2344|2335.3|2344.36|2335.66|2344.47|2335.77|2343.92|2335.22|36
1625629370000|2021-07-07 03:42:50|2344.22|2335.52|2343.61|2334.91|2344.22|2335.52|2342.91|2334.21|30
1625629380000|2021-07-07 03:43:00|2343.74|2335.04|2344.1|2335.4|2344.14|2335.44|2343.57|2334.87|36
1625629390000|2021-07-07 03:43:10|2344.19|2335.49|2344.2|2335.5|2344.44|2335.74|2344.1|2335.4|23
1625629400000|2021-07-07 03:43:20|2344.17|2335.47|2344.18|2335.48|2344.29|2335.59|2344.01|2335.31|21
1625629410000|2021-07-07 03:43:30|2344.22|2335.52|2344.19|2335.49|2344.24|2335.54|2344.01|2335.31|29
1625629420000|2021-07-07 03:43:40|2344.28|2335.58|2344.28|2335.58|2344.29|2335.59|2344.14|2335.44|31
1625629430000|2021-07-07 03:43:50|2344.29|2335.59|2344.32|2335.62|2344.32|2335.62|2344.26|2335.56|17
1625629440000|2021-07-07 03:44:00|2344.31|2335.61|2344.02|2335.32|2344.32|2335.62|2344.01|2335.31|29
1625629450000|2021-07-07 03:44:10|2344.08|2335.38|2344.23|2335.53|2344.27|2335.57|2343.99|2335.29|30
1625629460000|2021-07-07 03:44:20|2344.5|2335.8|2344.5|2335.8|2344.5|2335.8|2344.21|2335.51|30
1625629470000|2021-07-07 03:44:30|2344.36|2335.66|2343.79|2335.09|2344.47|2335.77|2343.79|2335.09|18
1625629480000|2021-07-07 03:44:40|2343.77|2335.07|2344.1|2335.4|2344.3|2335.6|2343.77|2335.07|33
1625629490000|2021-07-07 03:44:50|2344.09|2335.39|2344.09|2335.39|2344.15|2335.45|2343.96|2335.26|16
1625629500000|2021-07-07 03:45:00|2344.06|2335.36|2345.52|2336.82|2346.69|2337.99|2344.06|2335.36|39
1625629510000|2021-07-07 03:45:10|2345.49|2336.79|2344.8|2336.1|2345.49|2336.79|2344.36|2335.66|35
1625629520000|2021-07-07 03:45:20|2344.81|2336.11|2344.83|2336.13|2344.93|2336.23|2344.8|2336.1|24
1625629530000|2021-07-07 03:45:30|2344.85|2336.15|2342.23|2333.53|2344.85|2336.15|2342.23|2333.53|34
1625629540000|2021-07-07 03:45:40|2342.1|2333.4|2341.3|2332.6|2342.9|2334.2|2341.3|2332.6|28
1625629550000|2021-07-07 03:45:50|2340.21|2331.51|2338.76|2330.06|2340.21|2331.51|2338.34|2329.64|36
1625629560000|2021-07-07 03:46:00|2338.79|2330.09|2339.46|2330.76|2340.05|2331.35|2338.73|2330.03|31
1625629570000|2021-07-07 03:46:10|2339.44|2330.74|2339.36|2330.66|2339.44|2330.74|2339.13|2330.43|14
1625629580000|2021-07-07 03:46:20|2339.38|2330.68|2338.76|2330.06|2339.38|2330.68|2338.75|2330.05|12
1625629590000|2021-07-07 03:46:30|2338.75|2330.05|2338.65|2329.95|2338.76|2330.06|2338.65|2329.95|6
1625629600000|2021-07-07 03:46:40|2338.73|2330.03|2338.01|2329.31|2338.73|2330.03|2338.01|2329.31|11
1625629610000|2021-07-07 03:46:50|2338|2329.3|2336.08|2327.38|2338|2329.3|2335.81|2327.11|30
1625629620000|2021-07-07 03:47:00|2336.12|2327.42|2337.72|2329.02|2337.72|2329.02|2336.12|2327.42|29
1625629630000|2021-07-07 03:47:10|2337.71|2329.01|2337.08|2328.38|2337.71|2329.01|2336.77|2328.07|24
1625629640000|2021-07-07 03:47:20|2337.16|2328.46|2337.26|2328.56|2337.47|2328.77|2337.08|2328.38|9
1625629650000|2021-07-07 03:47:30|2337.27|2328.57|2338.71|2330.01|2338.92|2330.22|2337.18|2328.48|30
1625629660000|2021-07-07 03:47:40|2338.82|2330.12|2338.64|2329.94|2338.83|2330.13|2338.41|2329.71|24
1625629670000|2021-07-07 03:47:50|2338.67|2329.97|2338.99|2330.29|2339.22|2330.52|2338.62|2329.92|23
1625629680000|2021-07-07 03:48:00|2339.11|2330.41|2339.39|2330.69|2339.68|2330.98|2339.05|2330.35|17
1625629690000|2021-07-07 03:48:10|2339.28|2330.58|2339.37|2330.67|2339.57|2330.87|2339.27|2330.57|14
1625629700000|2021-07-07 03:48:20|2339.36|2330.66|2339.61|2330.91|2339.61|2330.91|2339.35|2330.65|6
1625629710000|2021-07-07 03:48:30|2339.64|2330.94|2339.36|2330.66|2339.66|2330.96|2339.04|2330.34|25
1625629720000|2021-07-07 03:48:40|2339.11|2330.41|2338.79|2330.09|2339.18|2330.48|2338.79|2330.09|16
1625629730000|2021-07-07 03:48:50|2338.59|2329.89|2337.44|2328.74|2338.59|2329.89|2337.16|2328.46|25
1625629740000|2021-07-07 03:49:00|2337.41|2328.71|2337.76|2329.06|2338.24|2329.54|2337.24|2328.54|20
1625629750000|2021-07-07 03:49:10|2337.6|2328.9|2337.33|2328.63|2338.22|2329.52|2337.33|2328.63|30
1625629760000|2021-07-07 03:49:20|2337.23|2328.53|2337.05|2328.35|2337.61|2328.91|2336.9|2328.2|38
1625629770000|2021-07-07 03:49:30|2337.09|2328.39|2337.06|2328.36|2337.48|2328.78|2336.85|2328.15|25
1625629780000|2021-07-07 03:49:40|2337.1|2328.4|2337.05|2328.35|2337.4|2328.7|2337.05|2328.35|24
1625629790000|2021-07-07 03:49:50|2337.02|2328.32|2336.36|2327.66|2337.09|2328.39|2336.31|2327.61|29
1625629800000|2021-07-07 03:50:00|2336.37|2327.67|2336.4|2327.7|2336.51|2327.81|2336.24|2327.54|30
1625629810000|2021-07-07 03:50:10|2336.41|2327.71|2336.46|2327.76|2336.48|2327.78|2336.25|2327.55|21
1625629820000|2021-07-07 03:50:20|2336.44|2327.74|2336.38|2327.68|2336.44|2327.74|2336.33|2327.63|5
1625629830000|2021-07-07 03:50:30|2336.39|2327.69|2336.4|2327.7|2336.4|2327.7|2336.38|2327.68|5
1625629840000|2021-07-07 03:50:40|2336.39|2327.69|2336.42|2327.72|2336.45|2327.75|2336.39|2327.69|6
1625629850000|2021-07-07 03:50:50|2336.43|2327.73|2336.52|2327.82|2336.53|2327.83|2336.42|2327.72|11
1625629860000|2021-07-07 03:51:00|2336.44|2327.74|2336.51|2327.81|2336.51|2327.81|2336.44|2327.74|4
1625629870000|2021-07-07 03:51:10|2336.6|2327.9|2338.07|2329.37|2338.51|2329.81|2336.6|2327.9|25
1625629880000|2021-07-07 03:51:20|2338.09|2329.39|2339.05|2330.35|2339.15|2330.45|2338.03|2329.33|27
1625629890000|2021-07-07 03:51:30|2339.06|2330.36|2339.08|2330.38|2339.08|2330.38|2339|2330.3|9
1625629900000|2021-07-07 03:51:40|2339.12|2330.42|2338.51|2329.81|2339.12|2330.42|2337.73|2329.03|22
1625629910000|2021-07-07 03:51:50|2338.52|2329.82|2339.1|2330.4|2339.1|2330.4|2338.15|2329.45|32
1625629920000|2021-07-07 03:52:00|2339.09|2330.39|2338.96|2330.26|2339.12|2330.42|2338.9|2330.2|30
1625629930000|2021-07-07 03:52:10|2338.97|2330.27|2339.14|2330.44|2339.21|2330.51|2338.92|2330.22|14
1625629940000|2021-07-07 03:52:20|2339.13|2330.43|2339.13|2330.43|2339.16|2330.46|2339.06|2330.36|13
1625629950000|2021-07-07 03:52:30|2339.18|2330.48|2338.63|2329.93|2339.18|2330.48|2338.54|2329.84|23
1625629960000|2021-07-07 03:52:40|2338.62|2329.92|2338.98|2330.28|2339.18|2330.48|2338.6|2329.9|22
1625629970000|2021-07-07 03:52:50|2338.96|2330.26|2339.15|2330.45|2339.21|2330.51|2338.96|2330.26|24
1625629980000|2021-07-07 03:53:00|2339.12|2330.42|2339.24|2330.54|2339.4|2330.7|2339.11|2330.41|25
1625629990000|2021-07-07 03:53:10|2339.23|2330.53|2339.11|2330.41|2339.4|2330.7|2339.08|2330.38|24
1625630000000|2021-07-07 03:53:20|2339.08|2330.38|2340.02|2331.32|2340.93|2332.23|2339.08|2330.38|36
1625630010000|2021-07-07 03:53:30|2340.18|2331.48|2340.69|2331.99|2340.97|2332.27|2340.17|2331.47|36
1625630020000|2021-07-07 03:53:40|2340.73|2332.03|2341.04|2332.34|2341.23|2332.53|2340.73|2332.03|30
1625630030000|2021-07-07 03:53:50|2341|2332.3|2341.63|2332.93|2341.63|2332.93|2340.61|2331.91|34
1625630040000|2021-07-07 03:54:00|2341.55|2332.85|2341.07|2332.37|2341.63|2332.93|2340.98|2332.28|33
1625630050000|2021-07-07 03:54:10|2341.03|2332.33|2340.17|2331.47|2341.03|2332.33|2340.08|2331.38|20
1625630060000|2021-07-07 03:54:20|2340.16|2331.46|2339.84|2331.14|2340.38|2331.68|2339.84|2331.14|27
1625630070000|2021-07-07 03:54:30|2339.85|2331.15|2340.17|2331.47|2340.2|2331.5|2339.75|2331.05|23
1625630080000|2021-07-07 03:54:40|2340.18|2331.48|2340.51|2331.81|2340.53|2331.83|2340.1|2331.4|28
1625630090000|2021-07-07 03:54:50|2340.52|2331.82|2340.19|2331.49|2340.52|2331.82|2340.09|2331.39|30
1625630100000|2021-07-07 03:55:00|2340.36|2331.66|2340.24|2331.54|2341.21|2332.51|2340.09|2331.39|28
1625630110000|2021-07-07 03:55:10|2340.3|2331.6|2339.81|2331.11|2340.55|2331.85|2339.77|2331.07|22
1625630120000|2021-07-07 03:55:20|2339.91|2331.21|2339.92|2331.22|2340.11|2331.41|2339.9|2331.2|24
1625630130000|2021-07-07 03:55:30|2339.75|2331.05|2340.27|2331.57|2340.28|2331.58|2339.75|2331.05|20
1625630140000|2021-07-07 03:55:40|2340.46|2331.76|2340.86|2332.16|2340.88|2332.18|2340.46|2331.76|11
1625630150000|2021-07-07 03:55:50|2340.88|2332.18|2341.58|2332.88|2341.8|2333.1|2340.86|2332.16|27
1625630160000|2021-07-07 03:56:00|2341.59|2332.89|2341.5|2332.8|2341.71|2333.01|2340.86|2332.16|23
1625630170000|2021-07-07 03:56:10|2341.48|2332.78|2341.5|2332.8|2341.5|2332.8|2341.37|2332.67|15
1625630180000|2021-07-07 03:56:20|2341.51|2332.81|2341.54|2332.84|2341.56|2332.86|2341.45|2332.75|9
1625630190000|2021-07-07 03:56:30|2341.49|2332.79|2341.34|2332.64|2341.51|2332.81|2341.28|2332.58|9
1625630200000|2021-07-07 03:56:40|2341.25|2332.55|2341.73|2333.03|2341.76|2333.06|2341.24|2332.54|16
1625630210000|2021-07-07 03:56:50|2341.68|2332.98|2341.7|2333|2341.7|2333|2341.66|2332.96|3
1625630220000|2021-07-07 03:57:00|2341.71|2333.01|2342.64|2333.94|2342.65|2333.95|2341.61|2332.91|16
1625630230000|2021-07-07 03:57:10|2342.44|2333.74|2343.23|2334.53|2344.18|2335.48|2342.44|2333.74|30
1625630240000|2021-07-07 03:57:20|2343.43|2334.73|2343.29|2334.59|2343.5|2334.8|2343.21|2334.51|28
1625630250000|2021-07-07 03:57:30|2343.31|2334.61|2343.94|2335.24|2344.2|2335.5|2343.27|2334.57|27
1625630260000|2021-07-07 03:57:40|2343.91|2335.21|2343.68|2334.98|2344.03|2335.33|2343.19|2334.49|40
1625630270000|2021-07-07 03:57:50|2343.85|2335.15|2344.49|2335.79|2344.49|2335.79|2343.61|2334.91|27
1625630280000|2021-07-07 03:58:00|2344.31|2335.61|2344.65|2335.95|2344.79|2336.09|2344.31|2335.61|22
1625630290000|2021-07-07 03:58:10|2344.61|2335.91|2344.49|2335.79|2344.64|2335.94|2344.45|2335.75|13
1625630300000|2021-07-07 03:58:20|2344.54|2335.84|2344.45|2335.75|2344.59|2335.89|2344.36|2335.66|24
1625630310000|2021-07-07 03:58:30|2344.46|2335.76|2344.66|2335.96|2344.99|2336.29|2344.4|2335.7|22
1625630320000|2021-07-07 03:58:40|2344.44|2335.74|2345|2336.3|2345.76|2337.06|2344.22|2335.52|31
1625630330000|2021-07-07 03:58:50|2344.86|2336.16|2345.39|2336.69|2345.5|2336.8|2344.74|2336.04|34
1625630340000|2021-07-07 03:59:00|2345.33|2336.63|2344.56|2335.86|2345.61|2336.91|2344.56|2335.86|27
1625630350000|2021-07-07 03:59:10|2344.62|2335.92|2344.79|2336.09|2345.06|2336.36|2343.83|2335.13|21
1625630360000|2021-07-07 03:59:20|2344.9|2336.2|2344.45|2335.75|2344.9|2336.2|2344.05|2335.35|19
1625630370000|2021-07-07 03:59:30|2344.84|2336.14|2344.85|2336.15|2344.99|2336.29|2344.35|2335.65|26
1625630380000|2021-07-07 03:59:40|2344.79|2336.09|2344.92|2336.22|2344.94|2336.24|2344.38|2335.68|29
1625630390000|2021-07-07 03:59:50|2344.71|2336.01|2344.63|2335.93|2344.78|2336.08|2344.39|2335.69|24
1625630400000|2021-07-07 04:00:00|2344.64|2335.94|2347.1|2338.4|2347.23|2338.53|2344.63|2335.93|33
1625630410000|2021-07-07 04:00:10|2347.37|2338.67|2345.85|2337.15|2347.37|2338.67|2345.81|2337.11|36
1625630420000|2021-07-07 04:00:20|2345.82|2337.12|2343.57|2334.87|2345.82|2337.12|2343.4|2334.7|33
1625630430000|2021-07-07 04:00:30|2343.56|2334.86|2343.65|2334.95|2343.9|2335.2|2343.55|2334.85|31
1625630440000|2021-07-07 04:00:40|2343.64|2334.94|2341.97|2333.27|2343.67|2334.97|2341.97|2333.27|17
1625630450000|2021-07-07 04:00:50|2341.96|2333.26|2341.66|2332.96|2341.96|2333.26|2341.45|2332.75|23
1625630460000|2021-07-07 04:01:00|2341.65|2332.95|2341.62|2332.92|2341.76|2333.06|2341.5|2332.8|12
1625630470000|2021-07-07 04:01:10|2341.5|2332.8|2342.51|2333.81|2342.65|2333.95|2341.5|2332.8|32
1625630480000|2021-07-07 04:01:20|2342.55|2333.85|2341.51|2332.81|2342.61|2333.91|2341.51|2332.81|21
1625630490000|2021-07-07 04:01:30|2341.57|2332.87|2340.98|2332.28|2341.75|2333.05|2340.7|2332|28
1625630500000|2021-07-07 04:01:40|2341|2332.3|2341.07|2332.37|2341.32|2332.62|2340.87|2332.17|17
1625630510000|2021-07-07 04:01:50|2341.11|2332.41|2341.36|2332.66|2341.36|2332.66|2341.09|2332.39|20
1625630520000|2021-07-07 04:02:00|2341.38|2332.68|2341.96|2333.26|2342.15|2333.45|2341.36|2332.66|30
1625630530000|2021-07-07 04:02:10|2341.95|2333.25|2342.14|2333.44|2342.36|2333.66|2341.82|2333.12|32
1625630540000|2021-07-07 04:02:20|2342.24|2333.54|2343.17|2334.47|2343.17|2334.47|2341.95|2333.25|23
1625630550000|2021-07-07 04:02:30|2343.55|2334.85|2344.15|2335.45|2344.15|2335.45|2343.36|2334.66|18
1625630560000|2021-07-07 04:02:40|2344.16|2335.46|2343.9|2335.2|2344.26|2335.56|2343.9|2335.2|14
1625630570000|2021-07-07 04:02:50|2343.96|2335.26|2343.9|2335.2|2343.96|2335.26|2343.9|2335.2|2
1625630580000|2021-07-07 04:03:00|2343.83|2335.13|2342.84|2334.14|2343.93|2335.23|2342.84|2334.14|21
1625630590000|2021-07-07 04:03:10|2342.85|2334.15|2342.84|2334.14|2342.94|2334.24|2342.8|2334.1|17
1625630600000|2021-07-07 04:03:20|2342.81|2334.11|2340.22|2331.52|2342.81|2334.11|2340.2|2331.5|17
1625630610000|2021-07-07 04:03:30|2340.27|2331.57|2340.22|2331.52|2340.27|2331.57|2339.85|2331.15|10
1625630620000|2021-07-07 04:03:40|2340.23|2331.53|2340.08|2331.38|2340.29|2331.59|2339.93|2331.23|18
1625630630000|2021-07-07 04:03:50|2340.1|2331.4|2340.08|2331.38|2340.12|2331.42|2339.96|2331.26|17
1625630640000|2021-07-07 04:04:00|2340.07|2331.37|2339.55|2330.85|2340.1|2331.4|2339.5|2330.8|9
1625630650000|2021-07-07 04:04:10|2339.56|2330.86|2339.54|2330.84|2340.07|2331.37|2339.54|2330.84|28
1625630660000|2021-07-07 04:04:20|2339.61|2330.91|2339.5|2330.8|2339.61|2330.91|2339.5|2330.8|11
1625630670000|2021-07-07 04:04:30|2339.49|2330.79|2338.1|2329.4|2339.49|2330.79|2338.1|2329.4|33
1625630680000|2021-07-07 04:04:40|2338.24|2329.54|2336.41|2327.71|2338.39|2329.69|2336.29|2327.59|29
1625630690000|2021-07-07 04:04:50|2336.5|2327.8|2336.31|2327.61|2336.65|2327.95|2336.31|2327.61|24
1625630700000|2021-07-07 04:05:00|2336.32|2327.62|2337.08|2328.38|2337.08|2328.38|2336.18|2327.48|28
1625630710000|2021-07-07 04:05:10|2337.33|2328.63|2337.85|2329.15|2338.04|2329.34|2337.15|2328.45|37
1625630720000|2021-07-07 04:05:20|2337.98|2329.28|2338.67|2329.97|2338.84|2330.14|2337.94|2329.24|20
1625630730000|2021-07-07 04:05:30|2338.66|2329.96|2339.33|2330.63|2339.55|2330.85|2338.66|2329.96|24
1625630740000|2021-07-07 04:05:40|2339.36|2330.66|2339.34|2330.64|2339.62|2330.92|2339.27|2330.57|30
1625630750000|2021-07-07 04:05:50|2339.38|2330.68|2340.64|2331.94|2340.64|2331.94|2339.36|2330.66|27
1625630760000|2021-07-07 04:06:00|2340.65|2331.95|2340.51|2331.81|2341.09|2332.39|2340.51|2331.81|26
1625630770000|2021-07-07 04:06:10|2340.45|2331.75|2341.2|2332.5|2341.2|2332.5|2340.11|2331.41|22
1625630780000|2021-07-07 04:06:20|2340.94|2332.24|2342.54|2333.84|2342.54|2333.84|2340.93|2332.23|33
1625630790000|2021-07-07 04:06:30|2342.69|2333.99|2342.65|2333.95|2342.8|2334.1|2342.56|2333.86|25
1625630800000|2021-07-07 04:06:40|2342.73|2334.03|2342.77|2334.07|2342.84|2334.14|2342.19|2333.49|24
1625630810000|2021-07-07 04:06:50|2342.73|2334.03|2342.82|2334.12|2342.95|2334.25|2342.69|2333.99|35
1625630820000|2021-07-07 04:07:00|2342.87|2334.17|2343.61|2334.91|2343.68|2334.98|2341.83|2333.13|36
1625630830000|2021-07-07 04:07:10|2343.79|2335.09|2343.38|2334.68|2343.79|2335.09|2343.35|2334.65|32
1625630840000|2021-07-07 04:07:20|2343.4|2334.7|2343.99|2335.29|2344.04|2335.34|2343.28|2334.58|29
1625630850000|2021-07-07 04:07:30|2343.98|2335.28|2344.19|2335.49|2344.19|2335.49|2343.79|2335.09|23
1625630860000|2021-07-07 04:07:40|2344.16|2335.46|2344.86|2336.16|2344.88|2336.18|2343.95|2335.25|27
1625630870000|2021-07-07 04:07:50|2344.85|2336.15|2344.93|2336.23|2345.02|2336.32|2344.83|2336.13|24
1625630880000|2021-07-07 04:08:00|2344.94|2336.24|2345.28|2336.58|2345.38|2336.68|2344.94|2336.24|18
1625630890000|2021-07-07 04:08:10|2345.24|2336.54|2344.86|2336.16|2345.45|2336.75|2344.86|2336.16|35
1625630900000|2021-07-07 04:08:20|2344.78|2336.08|2345.62|2336.92|2345.62|2336.92|2344.78|2336.08|26
1625630910000|2021-07-07 04:08:30|2345.46|2336.76|2345.55|2336.85|2345.71|2337.01|2345.44|2336.74|14
1625630920000|2021-07-07 04:08:40|2345.53|2336.83|2342.95|2334.25|2345.55|2336.85|2342.95|2334.25|23
1625630930000|2021-07-07 04:08:50|2342.94|2334.24|2345.58|2336.88|2345.98|2337.28|2342.94|2334.24|29
1625630940000|2021-07-07 04:09:00|2345.54|2336.84|2345.77|2337.07|2345.9|2337.2|2345.36|2336.66|28
1625630950000|2021-07-07 04:09:10|2345.65|2336.95|2345.79|2337.09|2345.83|2337.13|2345.65|2336.95|17
1625630960000|2021-07-07 04:09:20|2345.76|2337.06|2345.89|2337.19|2345.89|2337.19|2345.73|2337.03|13
1625630970000|2021-07-07 04:09:30|2345.61|2336.91|2346.06|2337.36|2346.07|2337.37|2345.61|2336.91|18
1625630980000|2021-07-07 04:09:40|2346.04|2337.34|2346.6|2337.9|2346.63|2337.93|2346.04|2337.34|9
1625630990000|2021-07-07 04:09:50|2346.48|2337.78|2345.49|2336.79|2346.48|2337.78|2345.49|2336.79|26
1625631000000|2021-07-07 04:10:00|2345.56|2336.86|2346.2|2337.5|2346.26|2337.56|2345.23|2336.53|27
1625631010000|2021-07-07 04:10:10|2346.15|2337.45|2346.08|2337.38|2346.49|2337.79|2346.08|2337.38|26
1625631020000|2021-07-07 04:10:20|2346.23|2337.53|2346.22|2337.52|2346.47|2337.77|2345.74|2337.04|23
1625631030000|2021-07-07 04:10:30|2346.2|2337.5|2345.97|2337.27|2346.22|2337.52|2345.57|2336.87|32
1625631040000|2021-07-07 04:10:40|2345.99|2337.29|2344.77|2336.07|2345.99|2337.29|2344.42|2335.72|31
1625631050000|2021-07-07 04:10:50|2344.7|2336|2344.4|2335.7|2344.7|2336|2344.27|2335.57|27
1625631060000|2021-07-07 04:11:00|2344.46|2335.76|2344.76|2336.06|2344.76|2336.06|2344.31|2335.61|24
1625631070000|2021-07-07 04:11:10|2344.71|2336.01|2344.03|2335.33|2344.83|2336.13|2343.67|2334.97|29
1625631080000|2021-07-07 04:11:20|2343.87|2335.17|2343.48|2334.78|2344.1|2335.4|2343.44|2334.74|25
1625631090000|2021-07-07 04:11:30|2343.27|2334.57|2342.71|2334.01|2343.31|2334.61|2342.71|2334.01|25
1625631100000|2021-07-07 04:11:40|2342.65|2333.95|2342.71|2334.01|2342.89|2334.19|2342.6|2333.9|23
1625631110000|2021-07-07 04:11:50|2342.78|2334.08|2343.1|2334.4|2343.13|2334.43|2342.74|2334.04|21
1625631120000|2021-07-07 04:12:00|2343.04|2334.34|2343.01|2334.31|2343.41|2334.71|2343.01|2334.31|17
1625631130000|2021-07-07 04:12:10|2343.11|2334.41|2343.3|2334.6|2343.3|2334.6|2343.11|2334.41|19
1625631140000|2021-07-07 04:12:20|2343.28|2334.58|2343.34|2334.64|2343.34|2334.64|2343.22|2334.52|11
1625631150000|2021-07-07 04:12:30|2343.33|2334.63|2342.88|2334.18|2343.33|2334.63|2342.66|2333.96|14
1625631160000|2021-07-07 04:12:40|2342.89|2334.19|2342.78|2334.08|2343.16|2334.46|2342.75|2334.05|20
1625631170000|2021-07-07 04:12:50|2342.73|2334.03|2342.73|2334.03|2342.8|2334.1|2342.72|2334.02|9
1625631180000|2021-07-07 04:13:00|2342.74|2334.04|2343.29|2334.59|2343.29|2334.59|2342.74|2334.04|13
1625631190000|2021-07-07 04:13:10|2343.5|2334.8|2343.12|2334.42|2343.76|2335.06|2343.02|2334.32|29
1625631200000|2021-07-07 04:13:20|2342.98|2334.28|2342.59|2333.89|2343.06|2334.36|2342.08|2333.38|23
1625631210000|2021-07-07 04:13:30|2342.61|2333.91|2342.34|2333.64|2343|2334.3|2342.34|2333.64|27
1625631220000|2021-07-07 04:13:40|2342.06|2333.36|2341.96|2333.26|2342.54|2333.84|2341.96|2333.26|20
1625631230000|2021-07-07 04:13:50|2341.94|2333.24|2342.16|2333.46|2342.17|2333.47|2341.59|2332.89|12
1625631240000|2021-07-07 04:14:00|2341.99|2333.29|2342.13|2333.43|2342.19|2333.49|2341.93|2333.23|12
1625631250000|2021-07-07 04:14:10|2342.15|2333.45|2341.86|2333.16|2342.16|2333.46|2341.82|2333.12|17
1625631260000|2021-07-07 04:14:20|2341.9|2333.2|2341.92|2333.22|2341.97|2333.27|2341.13|2332.43|12
1625631270000|2021-07-07 04:14:30|2341.97|2333.27|2341.98|2333.28|2342.15|2333.45|2341.97|2333.27|5
1625631280000|2021-07-07 04:14:40|2341.91|2333.21|2341.09|2332.39|2341.91|2333.21|2341.09|2332.39|8
1625631290000|2021-07-07 04:14:50|2341.03|2332.33|2341.02|2332.32|2341.03|2332.33|2341.02|2332.32|2
1625631300000|2021-07-07 04:15:00|2341.03|2332.33|2341.1|2332.4|2341.11|2332.41|2340.95|2332.25|12
1625631310000|2021-07-07 04:15:10|2341.02|2332.32|2340.81|2332.11|2341.02|2332.32|2340.78|2332.08|11
1625631320000|2021-07-07 04:15:20|2340.79|2332.09|2341.03|2332.33|2341.13|2332.43|2340.58|2331.88|23
1625631330000|2021-07-07 04:15:30|2340.95|2332.25|2342.43|2333.73|2342.73|2334.03|2340.91|2332.21|31
1625631340000|2021-07-07 04:15:40|2342.45|2333.75|2341.56|2332.86|2342.49|2333.79|2341.56|2332.86|31
1625631350000|2021-07-07 04:15:50|2341.44|2332.74|2340.8|2332.1|2341.54|2332.84|2340.8|2332.1|24
1625631360000|2021-07-07 04:16:00|2340.9|2332.2|2339.94|2331.24|2340.9|2332.2|2339.48|2330.78|26
1625631370000|2021-07-07 04:16:10|2339.8|2331.1|2339.04|2330.34|2339.94|2331.24|2339.04|2330.34|34
1625631380000|2021-07-07 04:16:20|2338.7|2330|2338.79|2330.09|2339.27|2330.57|2338.61|2329.91|18
1625631390000|2021-07-07 04:16:30|2338.67|2329.97|2338.53|2329.83|2338.8|2330.1|2338.43|2329.73|18
1625631400000|2021-07-07 04:16:40|2338.55|2329.85|2338.55|2329.85|2338.58|2329.88|2338.53|2329.83|17
1625631410000|2021-07-07 04:16:50|2338.57|2329.87|2337.91|2329.21|2338.57|2329.87|2337.75|2329.05|22
1625631420000|2021-07-07 04:17:00|2337.76|2329.06|2338.18|2329.48|2338.18|2329.48|2337.76|2329.06|22
1625631430000|2021-07-07 04:17:10|2338.29|2329.59|2339.19|2330.49|2339.53|2330.83|2338.29|2329.59|26
1625631440000|2021-07-07 04:17:20|2339.2|2330.5|2339.91|2331.21|2340.15|2331.45|2339.12|2330.42|32
1625631450000|2021-07-07 04:17:30|2340.12|2331.42|2340.07|2331.37|2340.25|2331.55|2339.9|2331.2|15
1625631460000|2021-07-07 04:17:40|2340.53|2331.83|2340.44|2331.74|2340.56|2331.86|2340.11|2331.41|12
1625631470000|2021-07-07 04:17:50|2340.41|2331.71|2340.06|2331.36|2340.46|2331.76|2339.56|2330.86|17
1625631480000|2021-07-07 04:18:00|2340.07|2331.37|2339.79|2331.09|2340.07|2331.37|2339.66|2330.96|19
1625631490000|2021-07-07 04:18:10|2339.85|2331.15|2339.81|2331.11|2339.86|2331.16|2339.77|2331.07|11
1625631500000|2021-07-07 04:18:20|2339.88|2331.18|2340.09|2331.39|2340.14|2331.44|2339.83|2331.13|18
1625631510000|2021-07-07 04:18:30|2340.15|2331.45|2340.35|2331.65|2340.38|2331.68|2340.15|2331.45|16
1625631520000|2021-07-07 04:18:40|2340.38|2331.68|2340.69|2331.99|2340.77|2332.07|2340.31|2331.61|29
1625631530000|2021-07-07 04:18:50|2340.7|2332|2340.91|2332.21|2340.91|2332.21|2339.55|2330.85|31
1625631540000|2021-07-07 04:19:00|2340.93|2332.23|2341.5|2332.8|2341.54|2332.84|2340.93|2332.23|25
1625631550000|2021-07-07 04:19:10|2341.51|2332.81|2341.81|2333.11|2341.81|2333.11|2341.48|2332.78|13
1625631560000|2021-07-07 04:19:20|2341.93|2333.23|2342.38|2333.68|2342.41|2333.71|2341.93|2333.23|15
1625631570000|2021-07-07 04:19:30|2342.69|2333.99|2344.01|2335.31|2344.02|2335.32|2342.69|2333.99|27
1625631580000|2021-07-07 04:19:40|2344|2335.3|2344.06|2335.36|2344.18|2335.48|2343.94|2335.24|13
1625631590000|2021-07-07 04:19:50|2344.03|2335.33|2344.12|2335.42|2344.12|2335.42|2343.87|2335.17|18
1625631600000|2021-07-07 04:20:00|2344.09|2335.39|2344|2335.3|2344.1|2335.4|2343.92|2335.22|21
1625631610000|2021-07-07 04:20:10|2344.03|2335.33|2344.01|2335.31|2344.1|2335.4|2343.99|2335.29|7
1625631620000|2021-07-07 04:20:20|2343.96|2335.26|2343.97|2335.27|2344.06|2335.36|2343.96|2335.26|4
1625631630000|2021-07-07 04:20:30|2344.03|2335.33|2343.93|2335.23|2344.1|2335.4|2343.8|2335.1|14
1625631640000|2021-07-07 04:20:40|2344.03|2335.33|2343.86|2335.16|2344.23|2335.53|2343.83|2335.13|19
1625631650000|2021-07-07 04:20:50|2344|2335.3|2344.33|2335.63|2344.38|2335.68|2344|2335.3|23
1625631660000|2021-07-07 04:21:00|2344.35|2335.65|2343.97|2335.27|2344.6|2335.9|2343.88|2335.18|16
1625631670000|2021-07-07 04:21:10|2344.2|2335.5|2344.73|2336.03|2344.77|2336.07|2344.2|2335.5|23
1625631680000|2021-07-07 04:21:20|2344.78|2336.08|2345.24|2336.54|2345.41|2336.71|2344.78|2336.08|19
1625631690000|2021-07-07 04:21:30|2345.25|2336.55|2345.2|2336.5|2345.28|2336.58|2344.97|2336.27|14
1625631700000|2021-07-07 04:21:40|2344.98|2336.28|2345.92|2337.22|2345.92|2337.22|2344.98|2336.28|20
1625631710000|2021-07-07 04:21:50|2345.61|2336.91|2346.2|2337.5|2346.2|2337.5|2345.61|2336.91|23
1625631720000|2021-07-07 04:22:00|2346.23|2337.53|2361.45|2352.75|2362.36|2353.66|2346.23|2337.53|37
1625631730000|2021-07-07 04:22:10|2360.45|2351.75|2364.71|2356.01|2366.19|2357.49|2360.45|2351.75|36
1625631740000|2021-07-07 04:22:20|2364.96|2356.26|2365.87|2357.17|2367.26|2358.56|2364.81|2356.11|33
1625631750000|2021-07-07 04:22:30|2365.95|2357.25|2367.62|2358.92|2367.62|2358.92|2364.25|2355.55|39
1625631760000|2021-07-07 04:22:40|2367.77|2359.07|2368.3|2359.6|2368.36|2359.66|2367.57|2358.87|32
1625631770000|2021-07-07 04:22:50|2368.07|2359.37|2368.85|2360.15|2368.85|2360.15|2367.3|2358.6|33
1625631780000|2021-07-07 04:23:00|2369.74|2361.04|2370.95|2362.25|2370.95|2362.25|2369.09|2360.39|34
1625631790000|2021-07-07 04:23:10|2371.2|2362.5|2373.44|2364.74|2373.45|2364.75|2371.2|2362.5|36
1625631800000|2021-07-07 04:23:20|2373.23|2364.53|2376.07|2367.37|2376.24|2367.54|2372.13|2363.43|35
1625631810000|2021-07-07 04:23:30|2376.27|2367.57|2374.11|2365.41|2377.23|2368.53|2373.56|2364.86|39
1625631820000|2021-07-07 04:23:40|2374.07|2365.37|2374.86|2366.16|2374.9|2366.2|2372.54|2363.84|39
1625631830000|2021-07-07 04:23:50|2374.67|2365.97|2374.85|2366.15|2375.65|2366.95|2373.48|2364.78|38
1625631840000|2021-07-07 04:24:00|2374.8|2366.1|2375.05|2366.35|2375.15|2366.45|2374.29|2365.59|37
1625631850000|2021-07-07 04:24:10|2374.89|2366.19|2376.21|2367.51|2376.21|2367.51|2374.89|2366.19|33
1625631860000|2021-07-07 04:24:20|2376.24|2367.54|2377.27|2368.57|2378.05|2369.35|2376.04|2367.34|38
1625631870000|2021-07-07 04:24:30|2377.01|2368.31|2377.4|2368.7|2377.85|2369.15|2376.73|2368.03|35
1625631880000|2021-07-07 04:24:40|2377.58|2368.88|2378.53|2369.83|2378.57|2369.87|2377.39|2368.69|28
1625631890000|2021-07-07 04:24:50|2378.01|2369.31|2377.55|2368.85|2378.01|2369.31|2376.63|2367.93|40
1625631900000|2021-07-07 04:25:00|2377.3|2368.6|2377.44|2368.74|2378.15|2369.45|2376.78|2368.08|36
1625631910000|2021-07-07 04:25:10|2377.21|2368.51|2377.85|2369.15|2378.02|2369.32|2377.21|2368.51|35
1625631920000|2021-07-07 04:25:20|2377.8|2369.1|2378.04|2369.34|2378.94|2370.24|2377.8|2369.1|34
1625631930000|2021-07-07 04:25:30|2377.89|2369.19|2378.49|2369.79|2378.82|2370.12|2377.42|2368.72|32
1625631940000|2021-07-07 04:25:40|2378.51|2369.81|2378.57|2369.87|2378.94|2370.24|2378.33|2369.63|27
1625631950000|2021-07-07 04:25:50|2378.46|2369.76|2378.2|2369.5|2378.46|2369.76|2377.93|2369.23|31
1625631960000|2021-07-07 04:26:00|2378.26|2369.56|2375.9|2367.2|2378.26|2369.56|2375.9|2367.2|32
1625631970000|2021-07-07 04:26:10|2375.87|2367.17|2374.89|2366.19|2376.17|2367.47|2374.89|2366.19|32
1625631980000|2021-07-07 04:26:20|2375.12|2366.42|2373.51|2364.81|2375.53|2366.83|2373.18|2364.48|36
1625631990000|2021-07-07 04:26:30|2373.61|2364.91|2373.16|2364.46|2374.01|2365.31|2373.08|2364.38|32
1625632000000|2021-07-07 04:26:40|2373.19|2364.49|2373.32|2364.62|2373.48|2364.78|2372.71|2364.01|34
1625632010000|2021-07-07 04:26:50|2373.41|2364.71|2373.84|2365.14|2373.92|2365.22|2373.14|2364.44|28
1625632020000|2021-07-07 04:27:00|2373.78|2365.08|2374.27|2365.57|2374.53|2365.83|2373.78|2365.08|26
1625632030000|2021-07-07 04:27:10|2374.2|2365.5|2374.28|2365.58|2374.51|2365.81|2373.3|2364.6|27
1625632040000|2021-07-07 04:27:20|2374.29|2365.59|2374.23|2365.53|2374.36|2365.66|2373.78|2365.08|28
1625632050000|2021-07-07 04:27:30|2374.05|2365.35|2375.83|2367.13|2376.03|2367.33|2374.05|2365.35|33
1625632060000|2021-07-07 04:27:40|2375.75|2367.05|2375.92|2367.22|2376.11|2367.41|2375.54|2366.84|35
1625632070000|2021-07-07 04:27:50|2375.86|2367.16|2376.44|2367.74|2377.16|2368.46|2375.67|2366.97|33
1625632080000|2021-07-07 04:28:00|2375.95|2367.25|2377.43|2368.73|2377.49|2368.79|2375.04|2366.34|38
1625632090000|2021-07-07 04:28:10|2377.64|2368.94|2380.46|2371.76|2380.59|2371.89|2377.64|2368.94|38
1625632100000|2021-07-07 04:28:20|2380.29|2371.59|2382.94|2374.24|2382.96|2374.26|2380.26|2371.56|35
1625632110000|2021-07-07 04:28:30|2382.69|2373.99|2381.72|2373.02|2383.16|2374.46|2381.21|2372.51|37
1625632120000|2021-07-07 04:28:40|2382.02|2373.32|2380.17|2371.47|2382.02|2373.32|2380.17|2371.47|37
1625632130000|2021-07-07 04:28:50|2379.72|2371.02|2380.12|2371.42|2380.7|2372|2379.09|2370.39|37
1625632140000|2021-07-07 04:29:00|2379.94|2371.24|2380.66|2371.96|2380.76|2372.06|2379.87|2371.17|31
1625632150000|2021-07-07 04:29:10|2380.59|2371.89|2379.99|2371.29|2381.06|2372.36|2379.98|2371.28|36
1625632160000|2021-07-07 04:29:20|2379.71|2371.01|2380.59|2371.89|2380.65|2371.95|2379.63|2370.93|34
1625632170000|2021-07-07 04:29:30|2380.77|2372.07|2380.93|2372.23|2380.99|2372.29|2380.64|2371.94|29
1625632180000|2021-07-07 04:29:40|2380.87|2372.17|2379.73|2371.03|2380.87|2372.17|2379.27|2370.57|29
1625632190000|2021-07-07 04:29:50|2379.54|2370.84|2380.85|2372.15|2380.85|2372.15|2379.54|2370.84|38
1625632200000|2021-07-07 04:30:00|2380.63|2371.93|2381.99|2373.29|2382.66|2373.96|2380.63|2371.93|34
1625632210000|2021-07-07 04:30:10|2382|2373.3|2379.85|2371.15|2382|2373.3|2379.74|2371.04|36
1625632220000|2021-07-07 04:30:20|2379.83|2371.13|2381.6|2372.9|2381.82|2373.12|2379.82|2371.12|34
1625632230000|2021-07-07 04:30:30|2381.7|2373|2383.74|2375.04|2383.89|2375.19|2381.7|2373|35
1625632240000|2021-07-07 04:30:40|2383.71|2375.01|2382.67|2373.97|2383.84|2375.14|2382.58|2373.88|36
1625632250000|2021-07-07 04:30:50|2383.35|2374.65|2382.94|2374.24|2383.71|2375.01|2382.94|2374.24|33
1625632260000|2021-07-07 04:31:00|2382.9|2374.2|2384|2375.3|2384|2375.3|2382.9|2374.2|29
1625632270000|2021-07-07 04:31:10|2384.06|2375.36|2388.97|2380.27|2389.57|2380.87|2383.91|2375.21|34
1625632280000|2021-07-07 04:31:20|2388.83|2380.13|2386.21|2377.51|2388.84|2380.14|2385.03|2376.33|35
1625632290000|2021-07-07 04:31:30|2386.16|2377.46|2385.09|2376.39|2386.16|2377.46|2384.64|2375.94|34
1625632300000|2021-07-07 04:31:40|2385.2|2376.5|2384.79|2376.09|2385.2|2376.5|2384.63|2375.93|21
1625632310000|2021-07-07 04:31:50|2384.72|2376.02|2383.69|2374.99|2384.72|2376.02|2383.56|2374.86|23
1625632320000|2021-07-07 04:32:00|2383.61|2374.91|2383.97|2375.27|2383.97|2375.27|2383.38|2374.68|16
1625632330000|2021-07-07 04:32:10|2383.93|2375.23|2383.32|2374.62|2383.93|2375.23|2383.25|2374.55|19
1625632340000|2021-07-07 04:32:20|2383.53|2374.83|2382.45|2373.75|2383.53|2374.83|2382.07|2373.37|25
1625632350000|2021-07-07 04:32:30|2382.44|2373.74|2377|2368.3|2382.56|2373.86|2377|2368.3|34
1625632360000|2021-07-07 04:32:40|2377.15|2368.45|2377.88|2369.18|2378.46|2369.76|2377.07|2368.37|35
1625632370000|2021-07-07 04:32:50|2377.95|2369.25|2377.38|2368.68|2377.96|2369.26|2377.38|2368.68|35
1625632380000|2021-07-07 04:33:00|2377.34|2368.64|2379.89|2371.19|2379.89|2371.19|2376.6|2367.9|37
1625632390000|2021-07-07 04:33:10|2379.71|2371.01|2379.28|2370.58|2379.81|2371.11|2378.74|2370.04|31
1625632400000|2021-07-07 04:33:20|2379.27|2370.57|2378.39|2369.69|2379.6|2370.9|2378.39|2369.69|25
1625632410000|2021-07-07 04:33:30|2378.19|2369.49|2378.53|2369.83|2378.66|2369.96|2378.02|2369.32|38
1625632420000|2021-07-07 04:33:40|2378.63|2369.93|2378.94|2370.24|2379.18|2370.48|2378.41|2369.71|32
1625632430000|2021-07-07 04:33:50|2379.03|2370.33|2379.62|2370.92|2381.12|2372.42|2379.03|2370.33|36
1625632440000|2021-07-07 04:34:00|2379.7|2371|2380.25|2371.55|2380.67|2371.97|2378.75|2370.05|34
1625632450000|2021-07-07 04:34:10|2380.56|2371.86|2381.21|2372.51|2381.24|2372.54|2380.56|2371.86|32
1625632460000|2021-07-07 04:34:20|2381.45|2372.75|2381.79|2373.09|2381.93|2373.23|2381.19|2372.49|27
1625632470000|2021-07-07 04:34:30|2381.69|2372.99|2382.34|2373.64|2382.4|2373.7|2381.65|2372.95|31
1625632480000|2021-07-07 04:34:40|2382.39|2373.69|2381.95|2373.25|2382.39|2373.69|2381.95|2373.25|22
1625632490000|2021-07-07 04:34:50|2381.92|2373.22|2382.33|2373.63|2382.36|2373.66|2381.92|2373.22|22
1625632500000|2021-07-07 04:35:00|2382.35|2373.65|2380.01|2371.31|2382.35|2373.65|2380.01|2371.31|30
1625632510000|2021-07-07 04:35:10|2379.88|2371.18|2378.18|2369.48|2379.88|2371.18|2378.11|2369.41|33
1625632520000|2021-07-07 04:35:20|2378.54|2369.84|2378.69|2369.99|2378.95|2370.25|2378.54|2369.84|30
1625632530000|2021-07-07 04:35:30|2378.48|2369.78|2378.85|2370.15|2379.21|2370.51|2378.35|2369.65|32
1625632540000|2021-07-07 04:35:40|2378.75|2370.05|2377.81|2369.11|2378.75|2370.05|2377.79|2369.09|37
1625632550000|2021-07-07 04:35:50|2377.83|2369.13|2379.31|2370.61|2379.31|2370.61|2377.6|2368.9|35
1625632560000|2021-07-07 04:36:00|2379.28|2370.58|2380.36|2371.66|2380.39|2371.69|2378.97|2370.27|31
1625632570000|2021-07-07 04:36:10|2380.43|2371.73|2381.39|2372.69|2381.49|2372.79|2380.43|2371.73|30
1625632580000|2021-07-07 04:36:20|2381.46|2372.76|2381.23|2372.53|2381.52|2372.82|2380.96|2372.26|26
1625632590000|2021-07-07 04:36:30|2380.8|2372.1|2380.49|2371.79|2381.36|2372.66|2380.49|2371.79|28
1625632600000|2021-07-07 04:36:40|2380.47|2371.77|2380.23|2371.53|2380.98|2372.28|2380|2371.3|24
1625632610000|2021-07-07 04:36:50|2380.26|2371.56|2380.71|2372.01|2381.06|2372.36|2380.26|2371.56|30
1625632620000|2021-07-07 04:37:00|2380.75|2372.05|2380.44|2371.74|2381.29|2372.59|2380.44|2371.74|37
1625632630000|2021-07-07 04:37:10|2380.48|2371.78|2380.19|2371.49|2380.5|2371.8|2380.19|2371.49|21
1625632640000|2021-07-07 04:37:20|2380.18|2371.48|2379.45|2370.75|2380.55|2371.85|2379.44|2370.74|34
1625632650000|2021-07-07 04:37:30|2379.52|2370.82|2379.52|2370.82|2379.95|2371.25|2379.46|2370.76|27
1625632660000|2021-07-07 04:37:40|2379.51|2370.81|2379.52|2370.82|2379.54|2370.84|2379.12|2370.42|37
1625632670000|2021-07-07 04:37:50|2379.39|2370.69|2378.97|2370.27|2379.39|2370.69|2378.91|2370.21|31
1625632680000|2021-07-07 04:38:00|2378.92|2370.22|2378.78|2370.08|2379.14|2370.44|2378.67|2369.97|21
1625632690000|2021-07-07 04:38:10|2378.77|2370.07|2378.38|2369.68|2379.7|2371|2378.38|2369.68|26
1625632700000|2021-07-07 04:38:20|2378.39|2369.69|2378.81|2370.11|2379.08|2370.38|2378.39|2369.69|35
1625632710000|2021-07-07 04:38:30|2378.58|2369.88|2378.3|2369.6|2379.04|2370.34|2378.01|2369.31|32
1625632720000|2021-07-07 04:38:40|2378.32|2369.62|2378.59|2369.89|2378.95|2370.25|2378.25|2369.55|19
1625632730000|2021-07-07 04:38:50|2378.53|2369.83|2378.01|2369.31|2378.54|2369.84|2378.01|2369.31|31
1625632740000|2021-07-07 04:39:00|2377.84|2369.14|2378.73|2370.03|2379.45|2370.75|2377.84|2369.14|32
1625632750000|2021-07-07 04:39:10|2378.83|2370.13|2379.14|2370.44|2379.47|2370.77|2378.81|2370.11|29
1625632760000|2021-07-07 04:39:20|2379.06|2370.36|2378|2369.3|2379.06|2370.36|2377.73|2369.03|31
1625632770000|2021-07-07 04:39:30|2377.97|2369.27|2378.16|2369.46|2378.25|2369.55|2377.97|2369.27|12
1625632780000|2021-07-07 04:39:40|2377.98|2369.28|2378.14|2369.44|2378.25|2369.55|2377.43|2368.73|11
1625632790000|2021-07-07 04:39:50|2377.41|2368.71|2378.85|2370.15|2378.85|2370.15|2377.41|2368.71|6
1625632800000|2021-07-07 04:40:00|2378|2369.3|2378.27|2369.57|2378.85|2370.15|2377.61|2368.91|10
1625632810000|2021-07-07 04:40:10|2378.02|2369.32|2378.51|2369.81|2378.59|2369.89|2378.02|2369.32|20
1625632820000|2021-07-07 04:40:20|2378.52|2369.82|2379.29|2370.59|2379.71|2371.01|2378.52|2369.82|25
1625632830000|2021-07-07 04:40:30|2379.08|2370.38|2379.15|2370.45|2379.62|2370.92|2377.98|2369.28|27
1625632840000|2021-07-07 04:40:40|2379.16|2370.46|2379.1|2370.4|2379.21|2370.51|2378.2|2369.5|25
1625632850000|2021-07-07 04:40:50|2378.98|2370.28|2379.25|2370.55|2379.29|2370.59|2378.8|2370.1|23
1625632860000|2021-07-07 04:41:00|2379.21|2370.51|2379.69|2370.99|2379.69|2370.99|2379.21|2370.51|11
1625632870000|2021-07-07 04:41:10|2379.66|2370.96|2379.57|2370.87|2379.66|2370.96|2379.43|2370.73|18
1625632880000|2021-07-07 04:41:20|2379.64|2370.94|2380.48|2371.78|2380.5|2371.8|2379.64|2370.94|22
1625632890000|2021-07-07 04:41:30|2380.57|2371.87|2380.82|2372.12|2380.83|2372.13|2380.57|2371.87|16
1625632900000|2021-07-07 04:41:40|2380.91|2372.21|2381.69|2372.99|2382.33|2373.63|2380.91|2372.21|33
1625632910000|2021-07-07 04:41:50|2381.82|2373.12|2382.63|2373.93|2382.99|2374.29|2381.82|2373.12|27
1625632920000|2021-07-07 04:42:00|2382.5|2373.8|2383.14|2374.44|2383.14|2374.44|2382.5|2373.8|31
1625632930000|2021-07-07 04:42:10|2383.11|2374.41|2381.71|2373.01|2383.46|2374.76|2381.71|2373.01|27
1625632940000|2021-07-07 04:42:20|2381.52|2372.82|2380.83|2372.13|2381.52|2372.82|2380.02|2371.32|30
1625632950000|2021-07-07 04:42:30|2380.87|2372.17|2382.43|2373.73|2382.52|2373.82|2380.8|2372.1|32
1625632960000|2021-07-07 04:42:40|2382.38|2373.68|2382.78|2374.08|2382.8|2374.1|2381.8|2373.1|33
1625632970000|2021-07-07 04:42:50|2382.79|2374.09|2383.42|2374.72|2384.07|2375.37|2382.76|2374.06|34
1625632980000|2021-07-07 04:43:00|2383.4|2374.7|2384.83|2376.13|2384.83|2376.13|2382.95|2374.25|36
1625632990000|2021-07-07 04:43:10|2384.93|2376.23|2386.63|2377.93|2386.79|2378.09|2384.93|2376.23|38
1625633000000|2021-07-07 04:43:20|2386.64|2377.94|2386.98|2378.28|2388.45|2379.75|2386.61|2377.91|28
1625633010000|2021-07-07 04:43:30|2386.86|2378.16|2386.06|2377.36|2387.15|2378.45|2386.02|2377.32|31
1625633020000|2021-07-07 04:43:40|2386.07|2377.37|2385.96|2377.26|2386.18|2377.48|2385.49|2376.79|38
1625633030000|2021-07-07 04:43:50|2385.97|2377.27|2385.34|2376.64|2385.99|2377.29|2384.82|2376.12|29
1625633040000|2021-07-07 04:44:00|2385.47|2376.77|2383.74|2375.04|2385.47|2376.77|2383.74|2375.04|27
1625633050000|2021-07-07 04:44:10|2383.81|2375.11|2383.49|2374.79|2384.48|2375.78|2383.49|2374.79|31
1625633060000|2021-07-07 04:44:20|2383.54|2374.84|2384.14|2375.44|2384.23|2375.53|2383.25|2374.55|31
1625633070000|2021-07-07 04:44:30|2384.17|2375.47|2384.06|2375.36|2384.24|2375.54|2383.81|2375.11|22
1625633080000|2021-07-07 04:44:40|2384.08|2375.38|2383.81|2375.11|2384.15|2375.45|2383.81|2375.11|15
1625633090000|2021-07-07 04:44:50|2383.83|2375.13|2383.73|2375.03|2383.84|2375.14|2383.38|2374.68|25
1625633100000|2021-07-07 04:45:00|2383.43|2374.73|2384.23|2375.53|2384.3|2375.6|2383.43|2374.73|26
1625633110000|2021-07-07 04:45:10|2384.22|2375.52|2385.23|2376.53|2385.38|2376.68|2384.22|2375.52|23
1625633120000|2021-07-07 04:45:20|2385.2|2376.5|2386.21|2377.51|2386.22|2377.52|2385.2|2376.5|27
1625633130000|2021-07-07 04:45:30|2386.25|2377.55|2386.2|2377.5|2386.67|2377.97|2385.61|2376.91|35
1625633140000|2021-07-07 04:45:40|2386.64|2377.94|2386.61|2377.91|2386.85|2378.15|2386.44|2377.74|37
1625633150000|2021-07-07 04:45:50|2386.52|2377.82|2386.81|2378.11|2386.92|2378.22|2386.45|2377.75|27
1625633160000|2021-07-07 04:46:00|2386.73|2378.03|2385.5|2376.8|2386.73|2378.03|2385.26|2376.56|27
1625633170000|2021-07-07 04:46:10|2385.6|2376.9|2385.45|2376.75|2385.9|2377.2|2385.35|2376.65|27
1625633180000|2021-07-07 04:46:20|2385.47|2376.77|2385.69|2376.99|2385.77|2377.07|2385.39|2376.69|24
1625633190000|2021-07-07 04:46:30|2385.65|2376.95|2384.61|2375.91|2385.75|2377.05|2384.61|2375.91|19
1625633200000|2021-07-07 04:46:40|2384.44|2375.74|2384.85|2376.15|2385|2376.3|2384.44|2375.74|20
1625633210000|2021-07-07 04:46:50|2385.25|2376.55|2384.96|2376.26|2385.37|2376.67|2384.96|2376.26|24
1625633220000|2021-07-07 04:47:00|2384.98|2376.28|2384.98|2376.28|2385.08|2376.38|2384.8|2376.1|18
1625633230000|2021-07-07 04:47:10|2384.9|2376.2|2384.48|2375.78|2384.95|2376.25|2384.44|2375.74|21
1625633240000|2021-07-07 04:47:20|2384.54|2375.84|2384.38|2375.68|2384.72|2376.02|2384.12|2375.42|25
1625633250000|2021-07-07 04:47:30|2384.34|2375.64|2383.63|2374.93|2384.48|2375.78|2383.63|2374.93|27
1625633260000|2021-07-07 04:47:40|2383.64|2374.94|2383.49|2374.79|2383.79|2375.09|2382.92|2374.22|33
1625633270000|2021-07-07 04:47:50|2383.58|2374.88|2383.35|2374.65|2383.62|2374.92|2383.33|2374.63|17
1625633280000|2021-07-07 04:48:00|2383.33|2374.63|2384.54|2375.84|2384.54|2375.84|2383.22|2374.52|24
1625633290000|2021-07-07 04:48:10|2384.35|2375.65|2384.17|2375.47|2384.51|2375.81|2383.65|2374.95|34
1625633300000|2021-07-07 04:48:20|2384.06|2375.36|2383.27|2374.57|2384.22|2375.52|2383.24|2374.54|22
1625633310000|2021-07-07 04:48:30|2383.2|2374.5|2382.77|2374.07|2383.5|2374.8|2382.77|2374.07|22
1625633320000|2021-07-07 04:48:40|2382.79|2374.09|2382.68|2373.98|2382.79|2374.09|2382.61|2373.91|15
1625633330000|2021-07-07 04:48:50|2382.78|2374.08|2383.51|2374.81|2383.63|2374.93|2382.71|2374.01|26
1625633340000|2021-07-07 04:49:00|2383.54|2374.84|2381.37|2372.67|2383.73|2375.03|2380.87|2372.17|32
1625633350000|2021-07-07 04:49:10|2381.41|2372.71|2381.65|2372.95|2384.02|2375.32|2381.23|2372.53|38
1625633360000|2021-07-07 04:49:20|2381.56|2372.86|2382.05|2373.35|2382.05|2373.35|2381.24|2372.54|33
1625633370000|2021-07-07 04:49:30|2382.01|2373.31|2382.31|2373.61|2382.63|2373.93|2381.7|2373|33
1625633380000|2021-07-07 04:49:40|2382.34|2373.64|2381.79|2373.09|2382.34|2373.64|2381.63|2372.93|36
1625633390000|2021-07-07 04:49:50|2382.15|2373.45|2381.69|2372.99|2382.56|2373.86|2381.58|2372.88|33
1625633400000|2021-07-07 04:50:00|2381.62|2372.92|2382.59|2373.89|2382.74|2374.04|2381.45|2372.75|37
1625633410000|2021-07-07 04:50:10|2382.68|2373.98|2381.77|2373.07|2382.68|2373.98|2381.75|2373.05|24
1625633420000|2021-07-07 04:50:20|2381.78|2373.08|2383.62|2374.92|2384.01|2375.31|2381.78|2373.08|29
1625633430000|2021-07-07 04:50:30|2383.5|2374.8|2383.68|2374.98|2383.81|2375.11|2383.31|2374.61|26
1625633440000|2021-07-07 04:50:40|2383.69|2374.99|2383.98|2375.28|2384.04|2375.34|2383.59|2374.89|15
1625633450000|2021-07-07 04:50:50|2383.84|2375.14|2384.03|2375.33|2384.95|2376.25|2383.5|2374.8|30
1625633460000|2021-07-07 04:51:00|2383.98|2375.28|2384.29|2375.59|2384.3|2375.6|2383.87|2375.17|19
1625633470000|2021-07-07 04:51:10|2384.35|2375.65|2384.05|2375.35|2384.35|2375.65|2383.97|2375.27|20
1625633480000|2021-07-07 04:51:20|2383.99|2375.29|2384.35|2375.65|2384.4|2375.7|2383.95|2375.25|22
1625633490000|2021-07-07 04:51:30|2384.56|2375.86|2385.15|2376.45|2385.31|2376.61|2384.44|2375.74|27
1625633500000|2021-07-07 04:51:40|2385.17|2376.47|2385.35|2376.65|2385.51|2376.81|2384.91|2376.21|19
1625633510000|2021-07-07 04:51:50|2385.33|2376.63|2385.18|2376.48|2385.5|2376.8|2385.18|2376.48|26
1625633520000|2021-07-07 04:52:00|2385.17|2376.47|2385.48|2376.78|2385.48|2376.78|2385.12|2376.42|20
1625633530000|2021-07-07 04:52:10|2385.5|2376.8|2386.61|2377.91|2386.61|2377.91|2385.48|2376.78|22
1625633540000|2021-07-07 04:52:20|2386.47|2377.77|2387.98|2379.28|2387.98|2379.28|2386.32|2377.62|31
1625633550000|2021-07-07 04:52:30|2387.97|2379.27|2386.77|2378.07|2388.1|2379.4|2386.44|2377.74|31
1625633560000|2021-07-07 04:52:40|2386.74|2378.04|2387.82|2379.12|2387.88|2379.18|2386.74|2378.04|30
1625633570000|2021-07-07 04:52:50|2387.84|2379.14|2390.69|2381.99|2390.93|2382.23|2387.84|2379.14|34
1625633580000|2021-07-07 04:53:00|2390.92|2382.22|2390.51|2381.81|2391.1|2382.4|2389.68|2380.98|36
1625633590000|2021-07-07 04:53:10|2390.55|2381.85|2390.4|2381.7|2390.56|2381.86|2389.88|2381.18|22
1625633600000|2021-07-07 04:53:20|2390.23|2381.53|2389.28|2380.58|2390.23|2381.53|2389.28|2380.58|21
1625633610000|2021-07-07 04:53:30|2389.29|2380.59|2389.46|2380.76|2389.87|2381.17|2388.46|2379.76|24
1625633620000|2021-07-07 04:53:40|2389.76|2381.06|2388.49|2379.79|2390.08|2381.38|2387.91|2379.21|29
1625633630000|2021-07-07 04:53:50|2388.64|2379.94|2388.97|2380.27|2388.98|2380.28|2388.3|2379.6|34
1625633640000|2021-07-07 04:54:00|2389.01|2380.31|2389.75|2381.05|2389.75|2381.05|2388.43|2379.73|31
1625633650000|2021-07-07 04:54:10|2389.64|2380.94|2390.05|2381.35|2390.14|2381.44|2389.21|2380.51|35
1625633660000|2021-07-07 04:54:20|2390.07|2381.37|2392.13|2383.43|2392.13|2383.43|2390.06|2381.36|34
1625633670000|2021-07-07 04:54:30|2391.81|2383.11|2392.92|2384.22|2392.93|2384.23|2391.55|2382.85|24
1625633680000|2021-07-07 04:54:40|2392.94|2384.24|2392.71|2384.01|2393.66|2384.96|2392.66|2383.96|27
1625633690000|2021-07-07 04:54:50|2392.7|2384|2392.64|2383.94|2393.15|2384.45|2392.3|2383.6|31
1625633700000|2021-07-07 04:55:00|2392.55|2383.85|2398.03|2389.33|2398.03|2389.33|2392.55|2383.85|32
1625633710000|2021-07-07 04:55:10|2398.41|2389.71|2397.59|2388.89|2402.03|2393.33|2397.58|2388.88|40
1625633720000|2021-07-07 04:55:20|2397.69|2388.99|2400.26|2391.56|2400.8|2392.1|2397.14|2388.44|31
1625633730000|2021-07-07 04:55:30|2400.19|2391.49|2400.49|2391.79|2400.49|2391.79|2398.21|2389.51|34
1625633740000|2021-07-07 04:55:40|2400.71|2392.01|2400.42|2391.72|2401.02|2392.32|2399.97|2391.27|33
1625633750000|2021-07-07 04:55:50|2400.36|2391.66|2402.65|2393.95|2404.51|2395.81|2400.1|2391.4|36
1625633760000|2021-07-07 04:56:00|2402.81|2394.11|2403.97|2395.27|2404.41|2395.71|2402.19|2393.49|32
1625633770000|2021-07-07 04:56:10|2403.79|2395.09|2402.86|2394.16|2404.11|2395.41|2402.47|2393.77|38
1625633780000|2021-07-07 04:56:20|2402.88|2394.18|2400.6|2391.9|2402.88|2394.18|2400.6|2391.9|33
1625633790000|2021-07-07 04:56:30|2400.64|2391.94|2399.75|2391.05|2400.64|2391.94|2399.75|2391.05|31
1625633800000|2021-07-07 04:56:40|2399.8|2391.1|2398.41|2389.71|2399.8|2391.1|2398.16|2389.46|27
1625633810000|2021-07-07 04:56:50|2398.48|2389.78|2398.76|2390.06|2398.84|2390.14|2398.29|2389.59|37
1625633820000|2021-07-07 04:57:00|2398.81|2390.11|2398.35|2389.65|2398.95|2390.25|2398.04|2389.34|34
1625633830000|2021-07-07 04:57:10|2398.33|2389.63|2396.55|2387.85|2398.33|2389.63|2396.55|2387.85|24
1625633840000|2021-07-07 04:57:20|2396.59|2387.89|2395.31|2386.61|2396.78|2388.08|2395.31|2386.61|35
1625633850000|2021-07-07 04:57:30|2395.26|2386.56|2394.23|2385.53|2396.12|2387.42|2394.07|2385.37|27
1625633860000|2021-07-07 04:57:40|2394.22|2385.52|2395.1|2386.4|2395.11|2386.41|2393.62|2384.92|31
1625633870000|2021-07-07 04:57:50|2395.29|2386.59|2396.04|2387.34|2396.54|2387.84|2395.29|2386.59|35
1625633880000|2021-07-07 04:58:00|2395.96|2387.26|2397.39|2388.69|2397.39|2388.69|2395.92|2387.22|34
1625633890000|2021-07-07 04:58:10|2397.31|2388.61|2398.46|2389.76|2398.48|2389.78|2397.11|2388.41|34
1625633900000|2021-07-07 04:58:20|2398.43|2389.73|2398.89|2390.19|2398.89|2390.19|2397.86|2389.16|32
1625633910000|2021-07-07 04:58:30|2398.91|2390.21|2399.19|2390.49|2399.35|2390.65|2398.64|2389.94|28
1625633920000|2021-07-07 04:58:40|2399.12|2390.42|2400.07|2391.37|2400.07|2391.37|2399.12|2390.42|21
1625633930000|2021-07-07 04:58:50|2400.19|2391.49|2399|2390.3|2400.21|2391.51|2398.76|2390.06|35
1625633940000|2021-07-07 04:59:00|2398.96|2390.26|2398.86|2390.16|2399.13|2390.43|2398.79|2390.09|23
1625633950000|2021-07-07 04:59:10|2399.05|2390.35|2399.24|2390.54|2399.28|2390.58|2398.84|2390.14|33
1625633960000|2021-07-07 04:59:20|2399.48|2390.78|2400.06|2391.36|2400.71|2392.01|2399.03|2390.33|34
1625633970000|2021-07-07 04:59:30|2400.11|2391.41|2399.23|2390.53|2400.46|2391.76|2399.11|2390.41|33
1625633980000|2021-07-07 04:59:40|2399.27|2390.57|2398.59|2389.89|2399.28|2390.58|2398.58|2389.88|32
1625633990000|2021-07-07 04:59:50|2398.61|2389.91|2397.38|2388.68|2399.21|2390.51|2397.24|2388.54|38
1625634000000|2021-07-07 05:00:00|2397.39|2388.69|2401.26|2392.56|2402.85|2394.15|2397.31|2388.61|37
1625634010000|2021-07-07 05:00:10|2401.24|2392.54|2398.41|2389.71|2401.24|2392.54|2398.41|2389.71|39
1625634020000|2021-07-07 05:00:20|2398.51|2389.81|2397.93|2389.23|2398.54|2389.84|2397.93|2389.23|34
1625634030000|2021-07-07 05:00:30|2397.8|2389.1|2397.63|2388.93|2398.09|2389.39|2397.57|2388.87|27
1625634040000|2021-07-07 05:00:40|2397.61|2388.91|2397.63|2388.93|2398.1|2389.4|2397.58|2388.88|21
1625634050000|2021-07-07 05:00:50|2397.74|2389.04|2398.62|2389.92|2398.94|2390.24|2397.64|2388.94|29
1625634060000|2021-07-07 05:01:00|2398.43|2389.73|2400.06|2391.36|2400.06|2391.36|2398.43|2389.73|15
1625634070000|2021-07-07 05:01:10|2400.09|2391.39|2400.5|2391.8|2400.62|2391.92|2400.09|2391.39|26
1625634080000|2021-07-07 05:01:20|2400.62|2391.92|2402.06|2393.36|2402.06|2393.36|2400.62|2391.92|23
1625634090000|2021-07-07 05:01:30|2402.01|2393.31|2402.54|2393.84|2402.54|2393.84|2401.61|2392.91|25
1625634100000|2021-07-07 05:01:40|2402.64|2393.94|2401.05|2392.35|2402.64|2393.94|2401.05|2392.35|37
1625634110000|2021-07-07 05:01:50|2401.17|2392.47|2401.17|2392.47|2401.23|2392.53|2400.69|2391.99|23
1625634120000|2021-07-07 05:02:00|2401.15|2392.45|2400.88|2392.18|2401.17|2392.47|2400.88|2392.18|6
1625634130000|2021-07-07 05:02:10|2400.66|2391.96|2401.15|2392.45|2401.17|2392.47|2400.55|2391.85|25
1625634140000|2021-07-07 05:02:20|2400.94|2392.24|2400.82|2392.12|2401.05|2392.35|2400.82|2392.12|21
1625634150000|2021-07-07 05:02:30|2400.95|2392.25|2400.28|2391.58|2400.95|2392.25|2400.16|2391.46|17
1625634160000|2021-07-07 05:02:40|2400.24|2391.54|2401.2|2392.5|2401.33|2392.63|2399.99|2391.29|26
1625634170000|2021-07-07 05:02:50|2400.79|2392.09|2400.78|2392.08|2401.07|2392.37|2400.47|2391.77|31
1625634180000|2021-07-07 05:03:00|2400.79|2392.09|2400.39|2391.69|2400.81|2392.11|2400.27|2391.57|28
1625634190000|2021-07-07 05:03:10|2400.36|2391.66|2400.36|2391.66|2400.76|2392.06|2400.27|2391.57|30
1625634200000|2021-07-07 05:03:20|2400.38|2391.68|2400.8|2392.1|2400.89|2392.19|2400.26|2391.56|21
1625634210000|2021-07-07 05:03:30|2400.76|2392.06|2401.81|2393.11|2401.81|2393.11|2400.72|2392.02|23
1625634220000|2021-07-07 05:03:40|2401.82|2393.12|2401.6|2392.9|2402.49|2393.79|2401.45|2392.75|27
1625634230000|2021-07-07 05:03:50|2401.69|2392.99|2402.48|2393.78|2402.62|2393.92|2401.69|2392.99|31
1625634240000|2021-07-07 05:04:00|2402.67|2393.97|2401.96|2393.26|2402.72|2394.02|2401.88|2393.18|31
1625634250000|2021-07-07 05:04:10|2401.9|2393.2|2401.29|2392.59|2401.91|2393.21|2401.28|2392.58|27
1625634260000|2021-07-07 05:04:20|2401.28|2392.58|2401.78|2393.08|2402.03|2393.33|2401.28|2392.58|34
1625634270000|2021-07-07 05:04:30|2401.7|2393|2401.58|2392.88|2401.76|2393.06|2400.47|2391.77|34
1625634280000|2021-07-07 05:04:40|2401.54|2392.84|2401.02|2392.32|2401.58|2392.88|2400.72|2392.02|35
1625634290000|2021-07-07 05:04:50|2401.14|2392.44|2400.86|2392.16|2401.18|2392.48|2400.75|2392.05|28
1625634300000|2021-07-07 05:05:00|2400.88|2392.18|2400.76|2392.06|2401.13|2392.43|2400.71|2392.01|21
1625634310000|2021-07-07 05:05:10|2400.75|2392.05|2400.55|2391.85|2400.75|2392.05|2400.33|2391.63|29
1625634320000|2021-07-07 05:05:20|2400.76|2392.06|2400.49|2391.79|2400.94|2392.24|2400.47|2391.77|28
1625634330000|2021-07-07 05:05:30|2400.51|2391.81|2400.28|2391.58|2400.64|2391.94|2400.28|2391.58|16
1625634340000|2021-07-07 05:05:40|2400.23|2391.53|2400.38|2391.68|2400.5|2391.8|2400.12|2391.42|23
1625634350000|2021-07-07 05:05:50|2400.46|2391.76|2399.92|2391.22|2400.64|2391.94|2399.76|2391.06|30
1625634360000|2021-07-07 05:06:00|2399.91|2391.21|2400.38|2391.68|2400.48|2391.78|2399.3|2390.6|27
1625634370000|2021-07-07 05:06:10|2400.36|2391.66|2400.09|2391.39|2400.45|2391.75|2400.08|2391.38|34
1625634380000|2021-07-07 05:06:20|2400.12|2391.42|2400.19|2391.49|2400.48|2391.78|2400.01|2391.31|29
1625634390000|2021-07-07 05:06:30|2400.18|2391.48|2399.78|2391.08|2400.18|2391.48|2399.78|2391.08|25
1625634400000|2021-07-07 05:06:40|2399.77|2391.07|2399.62|2390.92|2399.8|2391.1|2399.62|2390.92|16
1625634410000|2021-07-07 05:06:50|2399.61|2390.91|2399.5|2390.8|2399.61|2390.91|2399.49|2390.79|22
1625634420000|2021-07-07 05:07:00|2399.49|2390.79|2399.73|2391.03|2399.73|2391.03|2399.18|2390.48|26
1625634430000|2021-07-07 05:07:10|2399.81|2391.11|2399.16|2390.46|2399.91|2391.21|2399.12|2390.42|32
1625634440000|2021-07-07 05:07:20|2399.17|2390.47|2399.27|2390.57|2399.3|2390.6|2399.17|2390.47|20
1625634450000|2021-07-07 05:07:30|2399.31|2390.61|2400.8|2392.1|2401.59|2392.89|2399.31|2390.61|37
1625634460000|2021-07-07 05:07:40|2400.78|2392.08|2399.02|2390.32|2400.79|2392.09|2398.99|2390.29|35
1625634470000|2021-07-07 05:07:50|2399.2|2390.5|2399.05|2390.35|2399.84|2391.14|2398.79|2390.09|35
1625634480000|2021-07-07 05:08:00|2399.1|2390.4|2398.42|2389.72|2399.17|2390.47|2398.21|2389.51|30
1625634490000|2021-07-07 05:08:10|2398.43|2389.73|2397.36|2388.66|2398.43|2389.73|2397.36|2388.66|19
1625634500000|2021-07-07 05:08:20|2397.35|2388.65|2397.26|2388.56|2397.63|2388.93|2397.26|2388.56|26
1625634510000|2021-07-07 05:08:30|2397.24|2388.54|2392.93|2384.23|2397.24|2388.54|2392.37|2383.67|37
1625634520000|2021-07-07 05:08:40|2392.94|2384.24|2390.85|2382.15|2393.21|2384.51|2390.77|2382.07|32
1625634530000|2021-07-07 05:08:50|2390.82|2382.12|2390.76|2382.06|2391.29|2382.59|2390.75|2382.05|25
1625634540000|2021-07-07 05:09:00|2390.8|2382.1|2388.8|2380.1|2390.8|2382.1|2388.8|2380.1|22
1625634550000|2021-07-07 05:09:10|2388.81|2380.11|2387.43|2378.73|2388.82|2380.12|2387.43|2378.73|36
1625634560000|2021-07-07 05:09:20|2387.41|2378.71|2389.93|2381.23|2390.31|2381.61|2387.41|2378.71|37
1625634570000|2021-07-07 05:09:30|2389.94|2381.24|2390.8|2382.1|2390.86|2382.16|2389.93|2381.23|23
1625634580000|2021-07-07 05:09:40|2390.73|2382.03|2391.97|2383.27|2391.98|2383.28|2390.72|2382.02|37
1625634590000|2021-07-07 05:09:50|2391.98|2383.28|2392.1|2383.4|2392.43|2383.73|2391.33|2382.63|36
1625634600000|2021-07-07 05:10:00|2392.03|2383.33|2391.82|2383.12|2392.16|2383.46|2391.48|2382.78|36
1625634610000|2021-07-07 05:10:10|2391.83|2383.13|2393.12|2384.42|2393.12|2384.42|2391.8|2383.1|25
1625634620000|2021-07-07 05:10:20|2393.17|2384.47|2393.39|2384.69|2393.39|2384.69|2392.95|2384.25|19
1625634630000|2021-07-07 05:10:30|2393.27|2384.57|2392.44|2383.74|2393.29|2384.59|2392.44|2383.74|28
1625634640000|2021-07-07 05:10:40|2392.42|2383.72|2393.45|2384.75|2393.7|2385|2392.42|2383.72|30
1625634650000|2021-07-07 05:10:50|2393.66|2384.96|2393.38|2384.68|2393.66|2384.96|2392.87|2384.17|21
1625634660000|2021-07-07 05:11:00|2393.4|2384.7|2393.14|2384.44|2393.61|2384.91|2392.84|2384.14|25
1625634670000|2021-07-07 05:11:10|2393.17|2384.47|2393.33|2384.63|2393.84|2385.14|2393.09|2384.39|25
1625634680000|2021-07-07 05:11:20|2393.34|2384.64|2393.37|2384.67|2393.44|2384.74|2393.08|2384.38|26
1625634690000|2021-07-07 05:11:30|2393.39|2384.69|2393.54|2384.84|2393.65|2384.95|2393.35|2384.65|28
1625634700000|2021-07-07 05:11:40|2393.56|2384.86|2394.04|2385.34|2394.04|2385.34|2393.56|2384.86|9
1625634710000|2021-07-07 05:11:50|2394.03|2385.33|2393.93|2385.23|2394.03|2385.33|2393.93|2385.23|6
1625634720000|2021-07-07 05:12:00|2393.96|2385.26|2393.9|2385.2|2394.02|2385.32|2393.8|2385.1|16
1625634730000|2021-07-07 05:12:10|2393.63|2384.93|2393.49|2384.79|2393.82|2385.12|2393.49|2384.79|5
1625634740000|2021-07-07 05:12:20|2393.5|2384.8|2394.1|2385.4|2394.15|2385.45|2393.5|2384.8|27
1625634750000|2021-07-07 05:12:30|2394.14|2385.44|2394.06|2385.36|2394.14|2385.44|2394.06|2385.36|6
1625634760000|2021-07-07 05:12:40|2394.08|2385.38|2394.06|2385.36|2394.08|2385.38|2394.06|2385.36|2
1625634770000|2021-07-07 05:12:50|2394.05|2385.35|2393.9|2385.2|2394.05|2385.35|2393.27|2384.57|13
1625634780000|2021-07-07 05:13:00|2393.88|2385.18|2393.47|2384.77|2393.88|2385.18|2393.47|2384.77|27
1625634790000|2021-07-07 05:13:10|2393.48|2384.78|2391.78|2383.08|2393.51|2384.81|2391.64|2382.94|25
1625634800000|2021-07-07 05:13:20|2391.83|2383.13|2391.21|2382.51|2392.33|2383.63|2391.2|2382.5|25
1625634810000|2021-07-07 05:13:30|2391.15|2382.45|2391.16|2382.46|2391.56|2382.86|2391.06|2382.36|29
1625634820000|2021-07-07 05:13:40|2391.14|2382.44|2390.77|2382.07|2391.15|2382.45|2390.69|2381.99|25
1625634830000|2021-07-07 05:13:50|2390.38|2381.68|2389.97|2381.27|2390.38|2381.68|2389.18|2380.48|26
1625634840000|2021-07-07 05:14:00|2390.02|2381.32|2391.18|2382.48|2391.54|2382.84|2390.02|2381.32|23
1625634850000|2021-07-07 05:14:10|2390.99|2382.29|2391.66|2382.96|2391.66|2382.96|2390.99|2382.29|15
1625634860000|2021-07-07 05:14:20|2391.7|2383|2391.76|2383.06|2391.83|2383.13|2391.54|2382.84|19
1625634870000|2021-07-07 05:14:30|2391.73|2383.03|2391.95|2383.25|2391.95|2383.25|2391.47|2382.77|23
1625634880000|2021-07-07 05:14:40|2391.73|2383.03|2391.56|2382.86|2391.88|2383.18|2391.53|2382.83|25
1625634890000|2021-07-07 05:14:50|2391.62|2382.92|2391.76|2383.06|2391.76|2383.06|2391.47|2382.77|26
1625634900000|2021-07-07 05:15:00|2391.6|2382.9|2393.81|2385.11|2394.06|2385.36|2391.54|2382.84|33
1625634910000|2021-07-07 05:15:10|2393.86|2385.16|2393.93|2385.23|2393.96|2385.26|2393.39|2384.69|25
1625634920000|2021-07-07 05:15:20|2393.91|2385.21|2393.73|2385.03|2393.98|2385.28|2393.73|2385.03|29
1625634930000|2021-07-07 05:15:30|2393.72|2385.02|2391.68|2382.98|2393.75|2385.05|2391.68|2382.98|33
1625634940000|2021-07-07 05:15:40|2391.66|2382.96|2391.95|2383.25|2391.99|2383.29|2391.66|2382.96|27
1625634950000|2021-07-07 05:15:50|2392.03|2383.33|2391.17|2382.47|2392.15|2383.45|2390.75|2382.05|31
1625634960000|2021-07-07 05:16:00|2391.28|2382.58|2391.1|2382.4|2391.45|2382.75|2391.1|2382.4|26
1625634970000|2021-07-07 05:16:10|2390.92|2382.22|2390.47|2381.77|2390.92|2382.22|2390.4|2381.7|24
1625634980000|2021-07-07 05:16:20|2390.5|2381.8|2390.82|2382.12|2390.96|2382.26|2390.5|2381.8|25
1625634990000|2021-07-07 05:16:30|2390.74|2382.04|2391.43|2382.73|2391.53|2382.83|2390.52|2381.82|26
1625635000000|2021-07-07 05:16:40|2391.33|2382.63|2391.96|2383.26|2392.12|2383.42|2391.32|2382.62|36
1625635010000|2021-07-07 05:16:50|2391.88|2383.18|2392.82|2384.12|2392.99|2384.29|2391.86|2383.16|32
1625635020000|2021-07-07 05:17:00|2392.78|2384.08|2393.39|2384.69|2393.46|2384.76|2392.78|2384.08|32
1625635030000|2021-07-07 05:17:10|2393.11|2384.41|2393.08|2384.38|2393.4|2384.7|2392.94|2384.24|33
1625635040000|2021-07-07 05:17:20|2393.15|2384.45|2392.99|2384.29|2393.69|2384.99|2392.83|2384.13|31
1625635050000|2021-07-07 05:17:30|2393.03|2384.33|2393.72|2385.02|2393.74|2385.04|2392.91|2384.21|27
1625635060000|2021-07-07 05:17:40|2393.74|2385.04|2393.56|2384.86|2393.74|2385.04|2393.2|2384.5|26
1625635070000|2021-07-07 05:17:50|2393.69|2384.99|2393.69|2384.99|2394.45|2385.75|2393.43|2384.73|39
1625635080000|2021-07-07 05:18:00|2393.48|2384.78|2393.97|2385.27|2394.14|2385.44|2393.32|2384.62|18
1625635090000|2021-07-07 05:18:10|2394.08|2385.38|2394.1|2385.4|2394.71|2386.01|2393.89|2385.19|20
1625635100000|2021-07-07 05:18:20|2394.07|2385.37|2394.43|2385.73|2394.56|2385.86|2393.92|2385.22|18
1625635110000|2021-07-07 05:18:30|2394.41|2385.71|2394.97|2386.27|2395.31|2386.61|2394.41|2385.71|26
1625635120000|2021-07-07 05:18:40|2394.99|2386.29|2395.56|2386.86|2395.68|2386.98|2394.97|2386.27|23
1625635130000|2021-07-07 05:18:50|2395.62|2386.92|2395.98|2387.28|2396.29|2387.59|2395.46|2386.76|27
1625635140000|2021-07-07 05:19:00|2395.9|2387.2|2394.56|2385.86|2396.54|2387.84|2394.56|2385.86|31
1625635150000|2021-07-07 05:19:10|2394.59|2385.89|2395.53|2386.83|2395.53|2386.83|2394.57|2385.87|27
1625635160000|2021-07-07 05:19:20|2395.57|2386.87|2395.36|2386.66|2395.57|2386.87|2395.21|2386.51|26
1625635170000|2021-07-07 05:19:30|2395.37|2386.67|2395.16|2386.46|2395.37|2386.67|2394.73|2386.03|15
1625635180000|2021-07-07 05:19:40|2395.23|2386.53|2394.69|2385.99|2395.43|2386.73|2394.69|2385.99|25
1625635190000|2021-07-07 05:19:50|2394.73|2386.03|2395.28|2386.58|2395.28|2386.58|2394.72|2386.02|18
1625635200000|2021-07-07 05:20:00|2395.29|2386.59|2394.53|2385.83|2395.36|2386.66|2394.53|2385.83|27
1625635210000|2021-07-07 05:20:10|2394.62|2385.92|2392.23|2383.53|2394.62|2385.92|2392.23|2383.53|23
1625635220000|2021-07-07 05:20:20|2391.94|2383.24|2391.13|2382.43|2391.94|2383.24|2391.08|2382.38|19
1625635230000|2021-07-07 05:20:30|2390.95|2382.25|2391.11|2382.41|2391.24|2382.54|2390.71|2382.01|25
1625635240000|2021-07-07 05:20:40|2391.21|2382.51|2392.47|2383.77|2392.66|2383.96|2391.11|2382.41|28
1625635250000|2021-07-07 05:20:50|2392.45|2383.75|2391.83|2383.13|2392.48|2383.78|2391.29|2382.59|36
1625635260000|2021-07-07 05:21:00|2392|2383.3|2390.79|2382.09|2392|2383.3|2390.79|2382.09|30
1625635270000|2021-07-07 05:21:10|2390.75|2382.05|2391.19|2382.49|2391.55|2382.85|2390.69|2381.99|28
1625635280000|2021-07-07 05:21:20|2391.18|2382.48|2391.44|2382.74|2392|2383.3|2391.18|2382.48|21
1625635290000|2021-07-07 05:21:30|2391.51|2382.81|2391.54|2382.84|2391.92|2383.22|2391.11|2382.41|28
1625635300000|2021-07-07 05:21:40|2391.55|2382.85|2391.63|2382.93|2391.76|2383.06|2391.49|2382.79|17
1625635310000|2021-07-07 05:21:50|2391.67|2382.97|2391.65|2382.95|2391.72|2383.02|2391.49|2382.79|16
1625635320000|2021-07-07 05:22:00|2391.63|2382.93|2391.3|2382.6|2392.03|2383.33|2391.21|2382.51|27
1625635330000|2021-07-07 05:22:10|2391.09|2382.39|2389.46|2380.76|2391.09|2382.39|2389.46|2380.76|26
1625635340000|2021-07-07 05:22:20|2389.44|2380.74|2389.14|2380.44|2389.44|2380.74|2388.6|2379.9|28
1625635350000|2021-07-07 05:22:30|2389.11|2380.41|2388.41|2379.71|2389.48|2380.78|2388.41|2379.71|37
1625635360000|2021-07-07 05:22:40|2388.42|2379.72|2387.77|2379.07|2388.51|2379.81|2387.69|2378.99|24
1625635370000|2021-07-07 05:22:50|2387.88|2379.18|2388.83|2380.13|2388.88|2380.18|2387.82|2379.12|27
1625635380000|2021-07-07 05:23:00|2388.86|2380.16|2388.54|2379.84|2389.06|2380.36|2388.28|2379.58|20
1625635390000|2021-07-07 05:23:10|2388.28|2379.58|2388.48|2379.78|2388.55|2379.85|2388.27|2379.57|7
1625635400000|2021-07-07 05:23:20|2388.47|2379.77|2388.85|2380.15|2388.85|2380.15|2388.47|2379.77|12
1625635410000|2021-07-07 05:23:30|2388.87|2380.17|2388.45|2379.75|2388.87|2380.17|2388.45|2379.75|11
1625635420000|2021-07-07 05:23:40|2388.51|2379.81|2388.43|2379.73|2388.9|2380.2|2388.41|2379.71|28
1625635430000|2021-07-07 05:23:50|2388.5|2379.8|2388.43|2379.73|2388.58|2379.88|2388.41|2379.71|25
1625635440000|2021-07-07 05:24:00|2388.41|2379.71|2388.48|2379.78|2388.56|2379.86|2388.41|2379.71|23
1625635450000|2021-07-07 05:24:10|2388.54|2379.84|2388.6|2379.9|2388.68|2379.98|2388.37|2379.67|28
1625635460000|2021-07-07 05:24:20|2388.68|2379.98|2388.49|2379.79|2388.68|2379.98|2388.41|2379.71|27
1625635470000|2021-07-07 05:24:30|2388.48|2379.78|2388.57|2379.87|2389.6|2380.9|2388.48|2379.78|32
1625635480000|2021-07-07 05:24:40|2388.6|2379.9|2388.51|2379.81|2388.79|2380.09|2388.38|2379.68|34
1625635490000|2021-07-07 05:24:50|2388.52|2379.82|2387.95|2379.25|2388.62|2379.92|2387.44|2378.74|37
1625635500000|2021-07-07 05:25:00|2387.96|2379.26|2388.55|2379.85|2388.94|2380.24|2387.94|2379.24|32
1625635510000|2021-07-07 05:25:10|2388.59|2379.89|2388.68|2379.98|2389.62|2380.92|2388.39|2379.69|35
1625635520000|2021-07-07 05:25:20|2388.61|2379.91|2389.55|2380.85|2389.64|2380.94|2388.37|2379.67|34
1625635530000|2021-07-07 05:25:30|2389.49|2380.79|2389.74|2381.04|2389.74|2381.04|2389.36|2380.66|25
1625635540000|2021-07-07 05:25:40|2389.89|2381.19|2389.62|2380.92|2389.89|2381.19|2389.61|2380.91|12
1625635550000|2021-07-07 05:25:50|2389.61|2380.91|2390.34|2381.64|2390.45|2381.75|2389.61|2380.91|26
1625635560000|2021-07-07 05:26:00|2390.33|2381.63|2389.16|2380.46|2390.33|2381.63|2389.16|2380.46|22
1625635570000|2021-07-07 05:26:10|2389.12|2380.42|2389.16|2380.46|2389.28|2380.58|2389.12|2380.42|13
1625635580000|2021-07-07 05:26:20|2389.18|2380.48|2388.61|2379.91|2389.29|2380.59|2388.61|2379.91|20
1625635590000|2021-07-07 05:26:30|2388.62|2379.92|2389.83|2381.13|2389.95|2381.25|2388.61|2379.91|20
1625635600000|2021-07-07 05:26:40|2389.7|2381|2389.7|2381|2389.81|2381.11|2389.48|2380.78|27
1625635610000|2021-07-07 05:26:50|2389.69|2380.99|2389.56|2380.86|2389.82|2381.12|2389.37|2380.67|25
1625635620000|2021-07-07 05:27:00|2389.55|2380.85|2389.3|2380.6|2389.81|2381.11|2389.3|2380.6|20
1625635630000|2021-07-07 05:27:10|2389.51|2380.81|2390.39|2381.69|2390.66|2381.96|2389.51|2380.81|32
1625635640000|2021-07-07 05:27:20|2390.38|2381.68|2391.28|2382.58|2391.28|2382.58|2390.38|2381.68|29
1625635650000|2021-07-07 05:27:30|2391.17|2382.47|2391.99|2383.29|2392.08|2383.38|2391.17|2382.47|27
1625635660000|2021-07-07 05:27:40|2392.03|2383.33|2393.49|2384.79|2393.49|2384.79|2392.03|2383.33|29
1625635670000|2021-07-07 05:27:50|2393.52|2384.82|2392.94|2384.24|2393.57|2384.87|2392.67|2383.97|29
1625635680000|2021-07-07 05:28:00|2392.82|2384.12|2392.25|2383.55|2392.92|2384.22|2392.25|2383.55|20
1625635690000|2021-07-07 05:28:10|2392.04|2383.34|2392.48|2383.78|2392.91|2384.21|2392.04|2383.34|26
1625635700000|2021-07-07 05:28:20|2392.56|2383.86|2393.1|2384.4|2393.1|2384.4|2392.46|2383.76|27
1625635710000|2021-07-07 05:28:30|2393.11|2384.41|2393.92|2385.22|2393.94|2385.24|2392.02|2383.32|24
1625635720000|2021-07-07 05:28:40|2393.96|2385.26|2393.29|2384.59|2396.09|2387.39|2393.01|2384.31|29
1625635730000|2021-07-07 05:28:50|2393.23|2384.53|2392.82|2384.12|2393.3|2384.6|2392.4|2383.7|26
1625635740000|2021-07-07 05:29:00|2392.8|2384.1|2393.15|2384.45|2393.29|2384.59|2392.75|2384.05|17
1625635750000|2021-07-07 05:29:10|2393.02|2384.32|2393.68|2384.98|2393.93|2385.23|2393.02|2384.32|29
1625635760000|2021-07-07 05:29:20|2393.62|2384.92|2393.19|2384.49|2394.11|2385.41|2393.05|2384.35|28
1625635770000|2021-07-07 05:29:30|2393.18|2384.48|2393.12|2384.42|2393.19|2384.49|2393.12|2384.42|3
1625635780000|2021-07-07 05:29:40|2393.19|2384.49|2393.18|2384.48|2393.19|2384.49|2393.16|2384.46|5
1625635790000|2021-07-07 05:29:50|2393.28|2384.58|2392.17|2383.47|2393.28|2384.58|2392.17|2383.47|22
1625635800000|2021-07-07 05:30:00|2392.13|2383.43|2390.83|2382.13|2392.13|2383.43|2390.82|2382.12|28
1625635810000|2021-07-07 05:30:10|2390.91|2382.21|2390.39|2381.69|2391.33|2382.63|2390.32|2381.62|32
1625635820000|2021-07-07 05:30:20|2390.36|2381.66|2391.5|2382.8|2391.57|2382.87|2390.2|2381.5|33
1625635830000|2021-07-07 05:30:30|2391.42|2382.72|2391.94|2383.24|2392|2383.3|2391.42|2382.72|30
1625635840000|2021-07-07 05:30:40|2391.92|2383.22|2391.66|2382.96|2391.92|2383.22|2391.62|2382.92|24
1625635850000|2021-07-07 05:30:50|2391.62|2382.92|2391.49|2382.79|2392.02|2383.32|2391.1|2382.4|30
1625635860000|2021-07-07 05:31:00|2391.47|2382.77|2390.86|2382.16|2391.47|2382.77|2390.77|2382.07|32
1625635870000|2021-07-07 05:31:10|2390.83|2382.13|2391.33|2382.63|2391.33|2382.63|2390.81|2382.11|18
1625635880000|2021-07-07 05:31:20|2391.34|2382.64|2391.4|2382.7|2391.44|2382.74|2391.12|2382.42|25
1625635890000|2021-07-07 05:31:30|2391.44|2382.74|2391.22|2382.52|2391.44|2382.74|2391.18|2382.48|14
1625635900000|2021-07-07 05:31:40|2391.23|2382.53|2391.22|2382.52|2391.36|2382.66|2391.22|2382.52|6
1625635910000|2021-07-07 05:31:50|2391.35|2382.65|2390.7|2382|2391.35|2382.65|2390.6|2381.9|19
1625635920000|2021-07-07 05:32:00|2390.72|2382.02|2389.9|2381.2|2390.72|2382.02|2389.83|2381.13|29
1625635930000|2021-07-07 05:32:10|2389.91|2381.21|2389.67|2380.97|2389.92|2381.22|2389.57|2380.87|20
1625635940000|2021-07-07 05:32:20|2389.64|2380.94|2387.91|2379.21|2389.66|2380.96|2387.82|2379.12|32
1625635950000|2021-07-07 05:32:30|2388.08|2379.38|2387.95|2379.25|2388.4|2379.7|2387.93|2379.23|29
1625635960000|2021-07-07 05:32:40|2387.93|2379.23|2388.1|2379.4|2388.5|2379.8|2387.93|2379.23|26
1625635970000|2021-07-07 05:32:50|2388.2|2379.5|2387.65|2378.95|2388.22|2379.52|2387.39|2378.69|30
1625635980000|2021-07-07 05:33:00|2387.63|2378.93|2387.26|2378.56|2387.82|2379.12|2387.2|2378.5|22
1625635990000|2021-07-07 05:33:10|2387.27|2378.57|2387.48|2378.78|2388.39|2379.69|2387.24|2378.54|32
1625636000000|2021-07-07 05:33:20|2387.49|2378.79|2387.47|2378.77|2387.7|2379|2387.39|2378.69|21
1625636010000|2021-07-07 05:33:30|2387.46|2378.76|2387.51|2378.81|2387.67|2378.97|2387.41|2378.71|15
1625636020000|2021-07-07 05:33:40|2387.38|2378.68|2386.98|2378.28|2387.53|2378.83|2386.81|2378.11|20
1625636030000|2021-07-07 05:33:50|2387.03|2378.33|2386.92|2378.22|2387.05|2378.35|2386.92|2378.22|23
1625636040000|2021-07-07 05:34:00|2386.87|2378.17|2384.02|2375.32|2387.16|2378.46|2384.02|2375.32|28
1625636050000|2021-07-07 05:34:10|2384.06|2375.36|2383.55|2374.85|2384.9|2376.2|2383.46|2374.76|30
1625636060000|2021-07-07 05:34:20|2383.57|2374.87|2382.44|2373.74|2383.57|2374.87|2382.44|2373.74|34
1625636070000|2021-07-07 05:34:30|2382.45|2373.75|2383.42|2374.72|2383.5|2374.8|2382.38|2373.68|30
1625636080000|2021-07-07 05:34:40|2383.54|2374.84|2383.71|2375.01|2384.02|2375.32|2383.54|2374.84|29
1625636090000|2021-07-07 05:34:50|2383.72|2375.02|2383.98|2375.28|2384.01|2375.31|2383.72|2375.02|21
1625636100000|2021-07-07 05:35:00|2384|2375.3|2385.48|2376.78|2385.52|2376.82|2384|2375.3|28
1625636110000|2021-07-07 05:35:10|2385.51|2376.81|2386.06|2377.36|2386.12|2377.42|2385.48|2376.78|32
1625636120000|2021-07-07 05:35:20|2386.07|2377.37|2386.22|2377.52|2386.84|2378.14|2385.93|2377.23|28
1625636130000|2021-07-07 05:35:30|2386.25|2377.55|2386.7|2378|2386.88|2378.18|2386.25|2377.55|26
1625636140000|2021-07-07 05:35:40|2386.72|2378.02|2385.09|2376.39|2386.95|2378.25|2384.95|2376.25|21
1625636150000|2021-07-07 05:35:50|2385.19|2376.49|2385.93|2377.23|2385.93|2377.23|2385.15|2376.45|15
1625636160000|2021-07-07 05:36:00|2385.98|2377.28|2385.25|2376.55|2386.13|2377.43|2385.23|2376.53|30
1625636170000|2021-07-07 05:36:10|2385.13|2376.43|2385.03|2376.33|2385.3|2376.6|2384.87|2376.17|22
1625636180000|2021-07-07 05:36:20|2385.29|2376.59|2385.36|2376.66|2385.52|2376.82|2384.91|2376.21|29
1625636190000|2021-07-07 05:36:30|2385.37|2376.67|2384.78|2376.08|2385.39|2376.69|2384.36|2375.66|14
1625636200000|2021-07-07 05:36:40|2384.74|2376.04|2384.74|2376.04|2385.05|2376.35|2384.56|2375.86|27
1625636210000|2021-07-07 05:36:50|2384.75|2376.05|2385.43|2376.73|2385.51|2376.81|2384.71|2376.01|33
1625636220000|2021-07-07 05:37:00|2385.42|2376.72|2385.2|2376.5|2385.92|2377.22|2385.16|2376.46|35
1625636230000|2021-07-07 05:37:10|2385.21|2376.51|2385.24|2376.54|2385.3|2376.6|2385.1|2376.4|19
1625636240000|2021-07-07 05:37:20|2385.21|2376.51|2385.41|2376.71|2385.43|2376.73|2385.13|2376.43|23
1625636250000|2021-07-07 05:37:30|2385.44|2376.74|2385.56|2376.86|2385.63|2376.93|2385.44|2376.74|22
1625636260000|2021-07-07 05:37:40|2385.49|2376.79|2385.38|2376.68|2385.67|2376.97|2385.38|2376.68|15
1625636270000|2021-07-07 05:37:50|2385.4|2376.7|2385.51|2376.81|2385.53|2376.83|2385.35|2376.65|23
1625636280000|2021-07-07 05:38:00|2385.53|2376.83|2385.46|2376.76|2385.63|2376.93|2385.41|2376.71|27
1625636290000|2021-07-07 05:38:10|2385.47|2376.77|2385.62|2376.92|2385.91|2377.21|2385.2|2376.5|33
1625636300000|2021-07-07 05:38:20|2385.55|2376.85|2385.54|2376.84|2385.82|2377.12|2385.34|2376.64|29
1625636310000|2021-07-07 05:38:30|2385.62|2376.92|2385.43|2376.73|2385.85|2377.15|2385.35|2376.65|21
1625636320000|2021-07-07 05:38:40|2385.63|2376.93|2386.09|2377.39|2386.09|2377.39|2385.63|2376.93|17
1625636330000|2021-07-07 05:38:50|2385.67|2376.97|2384.92|2376.22|2385.67|2376.97|2384.44|2375.74|33
1625636340000|2021-07-07 05:39:00|2384.95|2376.25|2385.11|2376.41|2385.18|2376.48|2384.92|2376.22|32
1625636350000|2021-07-07 05:39:10|2385.14|2376.44|2384.43|2375.73|2385.14|2376.44|2384.4|2375.7|31
1625636360000|2021-07-07 05:39:20|2384.62|2375.92|2384.35|2375.65|2384.81|2376.11|2384.35|2375.65|30
1625636370000|2021-07-07 05:39:30|2384.38|2375.68|2384.2|2375.5|2384.7|2376|2384.16|2375.46|18
1625636380000|2021-07-07 05:39:40|2384.13|2375.43|2383.98|2375.28|2384.16|2375.46|2383.96|2375.26|24
1625636390000|2021-07-07 05:39:50|2383.99|2375.29|2383.96|2375.26|2384.02|2375.32|2383.96|2375.26|11
1625636400000|2021-07-07 05:40:00|2383.98|2375.28|2384.35|2375.65|2384.42|2375.72|2383.94|2375.24|23
1625636410000|2021-07-07 05:40:10|2384.3|2375.6|2383.93|2375.23|2384.3|2375.6|2383.93|2375.23|26
1625636420000|2021-07-07 05:40:20|2383.9|2375.2|2384.27|2375.57|2384.39|2375.69|2383.86|2375.16|30
1625636430000|2021-07-07 05:40:30|2384.28|2375.58|2384.28|2375.58|2384.53|2375.83|2384.11|2375.41|36
1625636440000|2021-07-07 05:40:40|2384.29|2375.59|2384.65|2375.95|2384.72|2376.02|2384.29|2375.59|24
1625636450000|2021-07-07 05:40:50|2384.87|2376.17|2385.32|2376.62|2385.33|2376.63|2384.87|2376.17|19
1625636460000|2021-07-07 05:41:00|2385.33|2376.63|2385.33|2376.63|2385.33|2376.63|2385.32|2376.62|5
1625636470000|2021-07-07 05:41:10|2385.32|2376.62|2385.18|2376.48|2385.32|2376.62|2385.12|2376.42|12
1625636480000|2021-07-07 05:41:20|2385.17|2376.47|2385.26|2376.56|2385.26|2376.56|2385.17|2376.47|9
1625636490000|2021-07-07 05:41:30|2385.27|2376.57|2385.18|2376.48|2385.3|2376.6|2385.18|2376.48|6
1625636500000|2021-07-07 05:41:40|2385.19|2376.49|2385.18|2376.48|2385.19|2376.49|2385.18|2376.48|2
1625636510000|2021-07-07 05:41:50|2385.19|2376.49|2384.23|2375.53|2385.19|2376.49|2384.23|2375.53|15
1625636520000|2021-07-07 05:42:00|2384.25|2375.55|2384.84|2376.14|2385.07|2376.37|2384.08|2375.38|26
1625636530000|2021-07-07 05:42:10|2385|2376.3|2385.18|2376.48|2385.66|2376.96|2385|2376.3|32
1625636540000|2021-07-07 05:42:20|2385.17|2376.47|2385.11|2376.41|2385.25|2376.55|2385.07|2376.37|15
1625636550000|2021-07-07 05:42:30|2385.24|2376.54|2384.81|2376.11|2385.24|2376.54|2384.67|2375.97|27
1625636560000|2021-07-07 05:42:40|2384.84|2376.14|2384.77|2376.07|2384.85|2376.15|2384.68|2375.98|23
1625636570000|2021-07-07 05:42:50|2384.78|2376.08|2384.49|2375.79|2384.8|2376.1|2384.24|2375.54|20
1625636580000|2021-07-07 05:43:00|2384.47|2375.77|2382.94|2374.24|2384.47|2375.77|2382.94|2374.24|24
1625636590000|2021-07-07 05:43:10|2382.88|2374.18|2384.67|2375.97|2384.79|2376.09|2382.33|2373.63|35
1625636600000|2021-07-07 05:43:20|2384.69|2375.99|2383.16|2374.46|2384.71|2376.01|2383.15|2374.45|31
1625636610000|2021-07-07 05:43:30|2383.1|2374.4|2384.22|2375.52|2384.23|2375.53|2383.06|2374.36|28
1625636620000|2021-07-07 05:43:40|2384.18|2375.48|2384.29|2375.59|2384.29|2375.59|2384.06|2375.36|24
1625636630000|2021-07-07 05:43:50|2384.3|2375.6|2383.62|2374.92|2384.44|2375.74|2383.21|2374.51|25
1625636640000|2021-07-07 05:44:00|2383.64|2374.94|2384.23|2375.53|2384.57|2375.87|2383.64|2374.94|28
1625636650000|2021-07-07 05:44:10|2384.3|2375.6|2384.45|2375.75|2384.47|2375.77|2384.19|2375.49|19
1625636660000|2021-07-07 05:44:20|2384.49|2375.79|2384.49|2375.79|2384.69|2375.99|2384.37|2375.67|18
1625636670000|2021-07-07 05:44:30|2384.43|2375.73|2384.72|2376.02|2384.83|2376.13|2384.36|2375.66|18
1625636680000|2021-07-07 05:44:40|2384.71|2376.01|2384.58|2375.88|2384.71|2376.01|2384.42|2375.72|28
1625636690000|2021-07-07 05:44:50|2384.6|2375.9|2384.63|2375.93|2384.82|2376.12|2384.19|2375.49|26
1625636700000|2021-07-07 05:45:00|2384.7|2376|2385.95|2377.25|2385.95|2377.25|2384.4|2375.7|17
1625636710000|2021-07-07 05:45:10|2385.92|2377.22|2386.32|2377.62|2386.36|2377.66|2385.85|2377.15|20
1625636720000|2021-07-07 05:45:20|2386.34|2377.64|2387.64|2378.94|2387.72|2379.02|2386.19|2377.49|18
1625636730000|2021-07-07 05:45:30|2388.18|2379.48|2388.1|2379.4|2388.28|2379.58|2387.67|2378.97|28
1625636740000|2021-07-07 05:45:40|2388.12|2379.42|2387.91|2379.21|2388.28|2379.58|2387.85|2379.15|27
1625636750000|2021-07-07 05:45:50|2388.08|2379.38|2387.9|2379.2|2388.11|2379.41|2387.81|2379.11|24
1625636760000|2021-07-07 05:46:00|2387.77|2379.07|2388.29|2379.59|2388.29|2379.59|2387.74|2379.04|27
1625636770000|2021-07-07 05:46:10|2388.43|2379.73|2388.22|2379.52|2388.68|2379.98|2388.22|2379.52|15
1625636780000|2021-07-07 05:46:20|2388.23|2379.53|2388.26|2379.56|2388.49|2379.79|2388.12|2379.42|19
1625636790000|2021-07-07 05:46:30|2388.28|2379.58|2388.15|2379.45|2388.38|2379.68|2388.12|2379.42|20
1625636800000|2021-07-07 05:46:40|2388.29|2379.59|2387.44|2378.74|2388.29|2379.59|2387.44|2378.74|13
1625636810000|2021-07-07 05:46:50|2387.45|2378.75|2386.78|2378.08|2387.46|2378.76|2386.63|2377.93|25
1625636820000|2021-07-07 05:47:00|2386.65|2377.95|2385.8|2377.1|2386.67|2377.97|2385.78|2377.08|24
1625636830000|2021-07-07 05:47:10|2385.81|2377.11|2385.72|2377.02|2386.34|2377.64|2385.46|2376.76|33
1625636840000|2021-07-07 05:47:20|2385.85|2377.15|2385.45|2376.75|2385.93|2377.23|2385.35|2376.65|21
1625636850000|2021-07-07 05:47:30|2385.37|2376.67|2385.31|2376.61|2385.54|2376.84|2385.29|2376.59|19
1625636860000|2021-07-07 05:47:40|2385.3|2376.6|2385.54|2376.84|2385.63|2376.93|2385.26|2376.56|21
1625636870000|2021-07-07 05:47:50|2385.62|2376.92|2385.82|2377.12|2385.84|2377.14|2385.54|2376.84|16
1625636880000|2021-07-07 05:48:00|2385.78|2377.08|2385.79|2377.09|2385.79|2377.09|2385.72|2377.02|15
1625636890000|2021-07-07 05:48:10|2385.78|2377.08|2386.62|2377.92|2386.66|2377.96|2385.78|2377.08|13
1625636900000|2021-07-07 05:48:20|2386.55|2377.85|2387.05|2378.35|2387.18|2378.48|2386.4|2377.7|23
1625636910000|2021-07-07 05:48:30|2387.04|2378.34|2387|2378.3|2387.2|2378.5|2387|2378.3|21
1625636920000|2021-07-07 05:48:40|2387.12|2378.42|2387.75|2379.05|2388.29|2379.59|2387.12|2378.42|19
1625636930000|2021-07-07 05:48:50|2387.89|2379.19|2387.46|2378.76|2387.89|2379.19|2387.04|2378.34|21
1625636940000|2021-07-07 05:49:00|2387.42|2378.72|2387.51|2378.81|2387.57|2378.87|2387.33|2378.63|17
1625636950000|2021-07-07 05:49:10|2387.57|2378.87|2387.64|2378.94|2387.7|2379|2387.49|2378.79|14
1625636960000|2021-07-07 05:49:20|2387.68|2378.98|2387.64|2378.94|2387.79|2379.09|2387.64|2378.94|16
1625636970000|2021-07-07 05:49:30|2387.63|2378.93|2387.63|2378.93|2387.7|2379|2387.63|2378.93|11
1625636980000|2021-07-07 05:49:40|2387.62|2378.92|2387.58|2378.88|2387.62|2378.92|2387.54|2378.84|15
1625636990000|2021-07-07 05:49:50|2387.61|2378.91|2387.52|2378.82|2387.67|2378.97|2387.52|2378.82|10
1625637000000|2021-07-07 05:50:00|2387.51|2378.81|2387.56|2378.86|2387.61|2378.91|2387.27|2378.57|15
1625637010000|2021-07-07 05:50:10|2387.57|2378.87|2387.75|2379.05|2387.83|2379.13|2387.57|2378.87|14
1625637020000|2021-07-07 05:50:20|2387.68|2378.98|2387.84|2379.14|2387.92|2379.22|2387.68|2378.98|19
1625637030000|2021-07-07 05:50:30|2387.88|2379.18|2387.87|2379.17|2387.9|2379.2|2387.75|2379.05|12
1625637040000|2021-07-07 05:50:40|2387.88|2379.18|2388.01|2379.31|2388.01|2379.31|2387.82|2379.12|12
1625637050000|2021-07-07 05:50:50|2388.07|2379.37|2388.05|2379.35|2388.08|2379.38|2388.01|2379.31|9
1625637060000|2021-07-07 05:51:00|2388.08|2379.38|2388.19|2379.49|2388.19|2379.49|2388|2379.3|9
1625637080000|2021-07-07 05:51:20|2388.02|2379.32|2388.02|2379.32|2388.06|2379.36|2387.65|2378.95|23
1625637090000|2021-07-07 05:51:30|2387.98|2379.28|2388.37|2379.67|2388.41|2379.71|2387.96|2379.26|31
1625637100000|2021-07-07 05:51:40|2388.34|2379.64|2388.35|2379.65|2388.37|2379.67|2388.29|2379.59|20
1625637110000|2021-07-07 05:51:50|2388.36|2379.66|2388.39|2379.69|2388.54|2379.84|2388.35|2379.65|16
1625637120000|2021-07-07 05:52:00|2388.43|2379.73|2388.36|2379.66|2388.43|2379.73|2388.31|2379.61|13
1625637130000|2021-07-07 05:52:10|2388.34|2379.64|2388.46|2379.76|2388.5|2379.8|2388.33|2379.63|17
1625637140000|2021-07-07 05:52:20|2388.39|2379.69|2389.12|2380.42|2389.13|2380.43|2388.39|2379.69|21
1625637150000|2021-07-07 05:52:30|2389.08|2380.38|2388.93|2380.23|2389.37|2380.67|2388.59|2379.89|30
1625637160000|2021-07-07 05:52:40|2388.94|2380.24|2389.33|2380.63|2389.37|2380.67|2388.94|2380.24|27
1625637170000|2021-07-07 05:52:50|2389.34|2380.64|2389.72|2381.02|2389.79|2381.09|2389.33|2380.63|23
1625637180000|2021-07-07 05:53:00|2389.78|2381.08|2391.64|2382.94|2391.64|2382.94|2389.78|2381.08|27
1625637190000|2021-07-07 05:53:10|2392.1|2383.4|2392.09|2383.39|2392.12|2383.42|2391.91|2383.21|21
1625637200000|2021-07-07 05:53:20|2392.2|2383.5|2393.47|2384.77|2393.48|2384.78|2392.2|2383.5|18
1625637210000|2021-07-07 05:53:30|2393.37|2384.67|2393.27|2384.57|2393.49|2384.79|2392.73|2384.03|22
1625637220000|2021-07-07 05:53:40|2393.48|2384.78|2393.2|2384.5|2394.15|2385.45|2393.2|2384.5|22
1625637230000|2021-07-07 05:53:50|2393.22|2384.52|2392.25|2383.55|2393.22|2384.52|2392.23|2383.53|19
1625637240000|2021-07-07 05:54:00|2392.79|2384.09|2393.24|2384.54|2393.54|2384.84|2392.74|2384.04|34
1625637250000|2021-07-07 05:54:10|2393.29|2384.59|2392.44|2383.74|2393.34|2384.64|2392.03|2383.33|26
1625637260000|2021-07-07 05:54:20|2392.49|2383.79|2391.64|2382.94|2392.49|2383.79|2391.5|2382.8|38
1625637270000|2021-07-07 05:54:30|2391.58|2382.88|2392.9|2384.2|2393.15|2384.45|2391.58|2382.88|27
1625637280000|2021-07-07 05:54:40|2392.36|2383.66|2391.45|2382.75|2392.36|2383.66|2391.36|2382.66|29
1625637290000|2021-07-07 05:54:50|2391.43|2382.73|2391.58|2382.88|2391.58|2382.88|2391.36|2382.66|25
1625637300000|2021-07-07 05:55:00|2391.5|2382.8|2392.12|2383.42|2392.72|2384.02|2391.35|2382.65|25
1625637310000|2021-07-07 05:55:10|2392.02|2383.32|2392.16|2383.46|2392.23|2383.53|2391.6|2382.9|35
1625637320000|2021-07-07 05:55:20|2392.15|2383.45|2392.59|2383.89|2392.6|2383.9|2392.02|2383.32|31
1625637330000|2021-07-07 05:55:30|2393.01|2384.31|2393.22|2384.52|2393.22|2384.52|2392.74|2384.04|29
1625637340000|2021-07-07 05:55:40|2393.17|2384.47|2392.53|2383.83|2393.17|2384.47|2392.48|2383.78|33
1625637350000|2021-07-07 05:55:50|2392.56|2383.86|2392.72|2384.02|2393.12|2384.42|2392.51|2383.81|33
1625637360000|2021-07-07 05:56:00|2392.71|2384.01|2392.73|2384.03|2392.77|2384.07|2392.53|2383.83|22
1625637370000|2021-07-07 05:56:10|2392.81|2384.11|2393.25|2384.55|2393.25|2384.55|2392.69|2383.99|27
1625637380000|2021-07-07 05:56:20|2393.27|2384.57|2393.42|2384.72|2393.42|2384.72|2393.16|2384.46|23
1625637390000|2021-07-07 05:56:30|2393.37|2384.67|2392.51|2383.81|2393.45|2384.75|2392.51|2383.81|20
1625637400000|2021-07-07 05:56:40|2392.45|2383.75|2392.47|2383.77|2392.47|2383.77|2392.22|2383.52|17
1625637410000|2021-07-07 05:56:50|2392.54|2383.84|2392.74|2384.04|2392.89|2384.19|2392.3|2383.6|33
1625637420000|2021-07-07 05:57:00|2392.6|2383.9|2392.46|2383.76|2392.74|2384.04|2392.26|2383.56|20
1625637430000|2021-07-07 05:57:10|2392.44|2383.74|2392.59|2383.89|2393.01|2384.31|2392.32|2383.62|29
1625637440000|2021-07-07 05:57:20|2392.81|2384.11|2392.52|2383.82|2392.81|2384.11|2392.46|2383.76|30
1625637450000|2021-07-07 05:57:30|2392.5|2383.8|2392.25|2383.55|2392.61|2383.91|2392.14|2383.44|21
1625637460000|2021-07-07 05:57:40|2392.48|2383.78|2392.27|2383.57|2392.49|2383.79|2392.2|2383.5|20
1625637470000|2021-07-07 05:57:50|2392.26|2383.56|2392.28|2383.58|2392.47|2383.77|2392.22|2383.52|25
1625637480000|2021-07-07 05:58:00|2392.24|2383.54|2392.48|2383.78|2392.96|2384.26|2392.23|2383.53|30
1625637490000|2021-07-07 05:58:10|2392.46|2383.76|2392.18|2383.48|2392.53|2383.83|2392.18|2383.48|12
1625637500000|2021-07-07 05:58:20|2392.21|2383.51|2392.2|2383.5|2392.33|2383.63|2392.2|2383.5|7
1625637510000|2021-07-07 05:58:30|2392.19|2383.49|2391.94|2383.24|2392.19|2383.49|2391.92|2383.22|9
1625637520000|2021-07-07 05:58:40|2392.02|2383.32|2391.14|2382.44|2392.02|2383.32|2391.14|2382.44|16
1625637530000|2021-07-07 05:58:50|2391.16|2382.46|2390.66|2381.96|2391.16|2382.46|2390.65|2381.95|8
1625637540000|2021-07-07 05:59:00|2390.86|2382.16|2390.51|2381.81|2391.44|2382.74|2390.38|2381.68|25
1625637550000|2021-07-07 05:59:10|2390.5|2381.8|2390.13|2381.43|2390.69|2381.99|2390.09|2381.39|25
1625637560000|2021-07-07 05:59:20|2390.11|2381.41|2389.64|2380.94|2390.22|2381.52|2389.59|2380.89|23
1625637570000|2021-07-07 05:59:30|2389.59|2380.89|2389.66|2380.96|2389.75|2381.05|2389.56|2380.86|13
1625637580000|2021-07-07 05:59:40|2389.67|2380.97|2389.66|2380.96|2389.71|2381.01|2389.62|2380.92|10
1625637590000|2021-07-07 05:59:50|2389.67|2380.97|2389.66|2380.96|2389.85|2381.15|2389.62|2380.92|9
1625637600000|2021-07-07 06:00:00|2389.74|2381.04|2392.88|2384.18|2392.92|2384.22|2389.74|2381.04|23
1625637610000|2021-07-07 06:00:10|2392.81|2384.11|2393.43|2384.73|2393.54|2384.84|2392.81|2384.11|10
1625637620000|2021-07-07 06:00:20|2393.45|2384.75|2393.68|2384.98|2393.76|2385.06|2393.45|2384.75|14
1625637630000|2021-07-07 06:00:30|2393.03|2384.33|2393.12|2384.42|2393.35|2384.65|2392.96|2384.26|20
1625637640000|2021-07-07 06:00:40|2393.31|2384.61|2393.18|2384.48|2393.36|2384.66|2393.04|2384.34|17
1625637650000|2021-07-07 06:00:50|2392.9|2384.2|2393.48|2384.78|2393.48|2384.78|2392.9|2384.2|25
1625637660000|2021-07-07 06:01:00|2393.71|2385.01|2394.07|2385.37|2394.2|2385.5|2393.6|2384.9|26
1625637670000|2021-07-07 06:01:10|2394.08|2385.38|2393.78|2385.08|2394.14|2385.44|2393.63|2384.93|32
1625637680000|2021-07-07 06:01:20|2393.77|2385.07|2394.34|2385.64|2394.43|2385.73|2393.28|2384.58|23
1625637690000|2021-07-07 06:01:30|2394.36|2385.66|2394.86|2386.16|2394.88|2386.18|2394.09|2385.39|31
1625637700000|2021-07-07 06:01:40|2394.84|2386.14|2394.66|2385.96|2394.84|2386.14|2394.15|2385.45|31
1625637710000|2021-07-07 06:01:50|2394.63|2385.93|2394.54|2385.84|2394.7|2386|2394.29|2385.59|30
1625637720000|2021-07-07 06:02:00|2394.55|2385.85|2394.67|2385.97|2394.87|2386.17|2394.37|2385.67|25
1625637730000|2021-07-07 06:02:10|2394.66|2385.96|2394.98|2386.28|2395.11|2386.41|2394.6|2385.9|14
1625637740000|2021-07-07 06:02:20|2394.6|2385.9|2394.93|2386.23|2394.93|2386.23|2394.53|2385.83|22
1625637750000|2021-07-07 06:02:30|2394.91|2386.21|2396.93|2388.23|2396.93|2388.23|2394.91|2386.21|26
1625637760000|2021-07-07 06:02:40|2397.03|2388.33|2397.14|2388.44|2397.21|2388.51|2396.81|2388.11|27
1625637770000|2021-07-07 06:02:50|2397.16|2388.46|2396.82|2388.12|2397.16|2388.46|2396.54|2387.84|24
1625637780000|2021-07-07 06:03:00|2396.69|2387.99|2397.03|2388.33|2397.03|2388.33|2396.69|2387.99|33
1625637790000|2021-07-07 06:03:10|2397.02|2388.32|2397.02|2388.32|2397.02|2388.32|2397.02|2388.32|1
1625637800000|2021-07-07 06:03:20|2397.08|2388.38|2397.17|2388.47|2397.23|2388.53|2397.08|2388.38|20
1625637810000|2021-07-07 06:03:30|2397.18|2388.48|2397.34|2388.64|2397.81|2389.11|2397.18|2388.48|12
1625637820000|2021-07-07 06:03:40|2397.45|2388.75|2397.4|2388.7|2397.81|2389.11|2397.33|2388.63|15
1625637830000|2021-07-07 06:03:50|2397.39|2388.69|2396.99|2388.29|2397.57|2388.87|2396.92|2388.22|21
1625637840000|2021-07-07 06:04:00|2397.04|2388.34|2397.82|2389.12|2397.82|2389.12|2396.9|2388.2|28
1625637850000|2021-07-07 06:04:10|2397.29|2388.59|2396.87|2388.17|2397.31|2388.61|2396.86|2388.16|28
1625637860000|2021-07-07 06:04:20|2396.89|2388.19|2396.77|2388.07|2397.05|2388.35|2396.75|2388.05|15
1625637870000|2021-07-07 06:04:30|2396.85|2388.15|2396.85|2388.15|2397.04|2388.34|2396.85|2388.15|3
1625637880000|2021-07-07 06:04:40|2396.88|2388.18|2397.76|2389.06|2397.76|2389.06|2396.88|2388.18|16
1625637890000|2021-07-07 06:04:50|2397.27|2388.57|2396.91|2388.21|2397.27|2388.57|2396.85|2388.15|18
1625637900000|2021-07-07 06:05:00|2397.01|2388.31|2397.09|2388.39|2397.18|2388.48|2396.81|2388.11|19
1625637910000|2021-07-07 06:05:10|2397.04|2388.34|2397.01|2388.31|2397.33|2388.63|2396.93|2388.23|20
1625637920000|2021-07-07 06:05:20|2396.98|2388.28|2396.76|2388.06|2397.08|2388.38|2396.69|2387.99|25
1625637930000|2021-07-07 06:05:30|2396.73|2388.03|2396.77|2388.07|2396.83|2388.13|2396.67|2387.97|18
1625637940000|2021-07-07 06:05:40|2396.67|2387.97|2396.54|2387.84|2396.81|2388.11|2396.54|2387.84|21
1625637950000|2021-07-07 06:05:50|2396.69|2387.99|2396.66|2387.96|2396.89|2388.19|2396.36|2387.66|16
1625637960000|2021-07-07 06:06:00|2396.68|2387.98|2396.81|2388.11|2396.81|2388.11|2396.65|2387.95|6
1625637970000|2021-07-07 06:06:10|2396.88|2388.18|2396.84|2388.14|2396.89|2388.19|2396.84|2388.14|4
1625637980000|2021-07-07 06:06:20|2396.56|2387.86|2396.37|2387.67|2396.56|2387.86|2396.05|2387.35|20
1625637990000|2021-07-07 06:06:30|2396.43|2387.73|2396.25|2387.55|2396.43|2387.73|2396.25|2387.55|12
1625638010000|2021-07-07 06:06:50|2396.3|2387.6|2396.25|2387.55|2396.35|2387.65|2396.25|2387.55|10
1625638020000|2021-07-07 06:07:00|2396.17|2387.47|2395.64|2386.94|2396.17|2387.47|2395.64|2386.94|10
1625638030000|2021-07-07 06:07:10|2395.66|2386.96|2395.02|2386.32|2395.68|2386.98|2394.96|2386.26|19
1625638040000|2021-07-07 06:07:20|2394.99|2386.29|2394.62|2385.92|2394.99|2386.29|2394.21|2385.51|23
1625638050000|2021-07-07 06:07:30|2394.33|2385.63|2394.14|2385.44|2394.62|2385.92|2394.14|2385.44|14
1625638060000|2021-07-07 06:07:40|2394.13|2385.43|2394.77|2386.07|2394.81|2386.11|2394.12|2385.42|13
1625638070000|2021-07-07 06:07:50|2394.76|2386.06|2394.84|2386.14|2394.84|2386.14|2394.73|2386.03|18
1625638080000|2021-07-07 06:08:00|2394.82|2386.12|2394.42|2385.72|2394.84|2386.14|2394.28|2385.58|16
1625638090000|2021-07-07 06:08:10|2394.43|2385.73|2394.15|2385.45|2394.43|2385.73|2394.15|2385.45|6
1625638100000|2021-07-07 06:08:20|2394.23|2385.53|2393.99|2385.29|2394.3|2385.6|2393.99|2385.29|6
1625638110000|2021-07-07 06:08:30|2393.98|2385.28|2393.51|2384.81|2393.99|2385.29|2393.44|2384.74|9
1625638120000|2021-07-07 06:08:40|2393.33|2384.63|2393.28|2384.58|2393.44|2384.74|2393.25|2384.55|14
1625638130000|2021-07-07 06:08:50|2393.26|2384.56|2392.63|2383.93|2393.3|2384.6|2392.63|2383.93|12
1625638140000|2021-07-07 06:09:00|2392.48|2383.78|2391.27|2382.57|2392.73|2384.03|2391.27|2382.57|29
1625638150000|2021-07-07 06:09:10|2391.34|2382.64|2390.85|2382.15|2391.34|2382.64|2390.83|2382.13|25
1625638160000|2021-07-07 06:09:20|2390.8|2382.1|2389.89|2381.19|2390.94|2382.24|2389.4|2380.7|35
1625638170000|2021-07-07 06:09:30|2389.88|2381.18|2389.05|2380.35|2389.88|2381.18|2389.04|2380.34|33
1625638180000|2021-07-07 06:09:40|2389.12|2380.42|2388.79|2380.09|2389.15|2380.45|2388.7|2380|18
1625638190000|2021-07-07 06:09:50|2388.8|2380.1|2388.94|2380.24|2389.28|2380.58|2388.8|2380.1|24
1625638200000|2021-07-07 06:10:00|2388.98|2380.28|2389.28|2380.58|2389.46|2380.76|2388.98|2380.28|23
1625638210000|2021-07-07 06:10:10|2389.25|2380.55|2389.94|2381.24|2389.94|2381.24|2389.25|2380.55|20
1625638220000|2021-07-07 06:10:20|2390.06|2381.36|2390.49|2381.79|2390.54|2381.84|2390.06|2381.36|21
1625638230000|2021-07-07 06:10:30|2390.47|2381.77|2390.96|2382.26|2391|2382.3|2390.26|2381.56|29
1625638240000|2021-07-07 06:10:40|2391.08|2382.38|2391|2382.3|2391.1|2382.4|2390.91|2382.21|21
1625638250000|2021-07-07 06:10:50|2391.04|2382.34|2391.76|2383.06|2391.86|2383.16|2391.04|2382.34|28
1625638260000|2021-07-07 06:11:00|2391.8|2383.1|2390.39|2381.69|2391.8|2383.1|2390.39|2381.69|33
1625638270000|2021-07-07 06:11:10|2390.38|2381.68|2390.1|2381.4|2390.44|2381.74|2389.92|2381.22|22
1625638280000|2021-07-07 06:11:20|2390.02|2381.32|2390.46|2381.76|2390.59|2381.89|2389.95|2381.25|18
1625638290000|2021-07-07 06:11:30|2390.42|2381.72|2391.01|2382.31|2391.15|2382.45|2390.29|2381.59|33
1625638300000|2021-07-07 06:11:40|2390.96|2382.26|2390.02|2381.32|2391.04|2382.34|2390.02|2381.32|24
1625638310000|2021-07-07 06:11:50|2390|2381.3|2389.27|2380.57|2390|2381.3|2389.27|2380.57|26
1625638320000|2021-07-07 06:12:00|2389.28|2380.58|2389.43|2380.73|2389.49|2380.79|2389.27|2380.57|15
1625638330000|2021-07-07 06:12:10|2389.42|2380.72|2389.18|2380.48|2389.44|2380.74|2389.13|2380.43|9
1625638340000|2021-07-07 06:12:20|2389.19|2380.49|2388.04|2379.34|2389.19|2380.49|2388.04|2379.34|17
1625638350000|2021-07-07 06:12:30|2388.06|2379.36|2388.11|2379.41|2388.18|2379.48|2388.06|2379.36|15
1625638360000|2021-07-07 06:12:40|2388.13|2379.43|2387.12|2378.42|2388.13|2379.43|2386.82|2378.12|21
1625638370000|2021-07-07 06:12:50|2387.14|2378.44|2386.92|2378.22|2388.02|2379.32|2386.92|2378.22|38
1625638380000|2021-07-07 06:13:00|2386.83|2378.13|2386.79|2378.09|2387.38|2378.68|2386.72|2378.02|30
1625638390000|2021-07-07 06:13:10|2386.81|2378.11|2385.89|2377.19|2386.82|2378.12|2385.86|2377.16|33
1625638400000|2021-07-07 06:13:20|2385.88|2377.18|2385.45|2376.75|2385.88|2377.18|2385.11|2376.41|36
1625638410000|2021-07-07 06:13:30|2385.46|2376.76|2385.1|2376.4|2385.73|2377.03|2385.08|2376.38|37
1625638420000|2021-07-07 06:13:40|2385.15|2376.45|2385.48|2376.78|2385.57|2376.87|2385.15|2376.45|29
1625638430000|2021-07-07 06:13:50|2385.44|2376.74|2386.37|2377.67|2386.49|2377.79|2385.31|2376.61|34
1625638440000|2021-07-07 06:14:00|2386.47|2377.77|2386.1|2377.4|2386.84|2378.14|2386.09|2377.39|33
1625638450000|2021-07-07 06:14:10|2385.92|2377.22|2386.34|2377.64|2386.4|2377.7|2385.92|2377.22|34
1625638460000|2021-07-07 06:14:20|2386.37|2377.67|2386.64|2377.94|2386.74|2378.04|2386.34|2377.64|33
1625638470000|2021-07-07 06:14:30|2386.66|2377.96|2386.84|2378.14|2386.9|2378.2|2386.66|2377.96|24
1625638480000|2021-07-07 06:14:40|2386.85|2378.15|2386.66|2377.96|2387.19|2378.49|2386.6|2377.9|20
1625638490000|2021-07-07 06:14:50|2386.65|2377.95|2386.74|2378.04|2386.86|2378.16|2386.65|2377.95|16
1625638500000|2021-07-07 06:15:00|2386.79|2378.09|2387.53|2378.83|2387.54|2378.84|2386.73|2378.03|26
1625638510000|2021-07-07 06:15:10|2387.55|2378.85|2389.12|2380.42|2389.12|2380.42|2387.54|2378.84|23
1625638520000|2021-07-07 06:15:20|2389.11|2380.41|2389.44|2380.74|2389.44|2380.74|2388.88|2380.18|7
1625638530000|2021-07-07 06:15:30|2389.27|2380.57|2389.3|2380.6|2389.36|2380.66|2388.98|2380.28|15
1625638540000|2021-07-07 06:15:40|2389.04|2380.34|2388.93|2380.23|2389.33|2380.63|2388.92|2380.22|21
1625638550000|2021-07-07 06:15:50|2388.97|2380.27|2388.78|2380.08|2389.1|2380.4|2388.74|2380.04|25
1625638560000|2021-07-07 06:16:00|2388.84|2380.14|2389.02|2380.32|2389.03|2380.33|2388.83|2380.13|14
1625638570000|2021-07-07 06:16:10|2388.9|2380.2|2388.08|2379.38|2388.9|2380.2|2388.07|2379.37|23
1625638580000|2021-07-07 06:16:20|2387.91|2379.21|2387.72|2379.02|2388.13|2379.43|2387.65|2378.95|14
1625638590000|2021-07-07 06:16:30|2387.79|2379.09|2387.49|2378.79|2387.84|2379.14|2387.29|2378.59|21
1625638600000|2021-07-07 06:16:40|2387.5|2378.8|2387.44|2378.74|2387.5|2378.8|2387.37|2378.67|9
1625638610000|2021-07-07 06:16:50|2387.43|2378.73|2387.09|2378.39|2387.46|2378.76|2386.71|2378.01|33
1625638620000|2021-07-07 06:17:00|2386.93|2378.23|2386.75|2378.05|2387.09|2378.39|2386.52|2377.82|22
1625638630000|2021-07-07 06:17:10|2386.61|2377.91|2386.9|2378.2|2387.05|2378.35|2386.52|2377.82|20
1625638640000|2021-07-07 06:17:20|2386.86|2378.16|2386.48|2377.78|2386.88|2378.18|2386.47|2377.77|23
1625638650000|2021-07-07 06:17:30|2386.47|2377.77|2384.98|2376.28|2386.47|2377.77|2384.7|2376|35
1625638660000|2021-07-07 06:17:40|2384.8|2376.1|2382.74|2374.04|2385.12|2376.42|2382.74|2374.04|35
1625638670000|2021-07-07 06:17:50|2382.72|2374.02|2383.93|2375.23|2384.12|2375.42|2382.53|2373.83|33
1625638680000|2021-07-07 06:18:00|2383.96|2375.26|2384.53|2375.83|2384.95|2376.25|2383.93|2375.23|28
1625638690000|2021-07-07 06:18:10|2384.47|2375.77|2383.35|2374.65|2384.47|2375.77|2383.35|2374.65|40
1625638700000|2021-07-07 06:18:20|2383.36|2374.66|2383.28|2374.58|2383.49|2374.79|2383.25|2374.55|32
1625638710000|2021-07-07 06:18:30|2383.25|2374.55|2383.31|2374.61|2383.41|2374.71|2383|2374.3|33
1625638720000|2021-07-07 06:18:40|2383.33|2374.63|2383.25|2374.55|2383.69|2374.99|2383.23|2374.53|31
1625638730000|2021-07-07 06:18:50|2383.24|2374.54|2382.92|2374.22|2383.24|2374.54|2382.78|2374.08|34
1625638740000|2021-07-07 06:19:00|2382.96|2374.26|2383.39|2374.69|2383.49|2374.79|2382.54|2373.84|36
1625638750000|2021-07-07 06:19:10|2383.38|2374.68|2384.09|2375.39|2384.11|2375.41|2383.29|2374.59|31
1625638760000|2021-07-07 06:19:20|2384.04|2375.34|2385.07|2376.37|2385.07|2376.37|2384.04|2375.34|22
1625638770000|2021-07-07 06:19:30|2385.03|2376.33|2386.3|2377.6|2386.54|2377.84|2384.82|2376.12|35
1625638780000|2021-07-07 06:19:40|2386.26|2377.56|2386.47|2377.77|2386.56|2377.86|2386.25|2377.55|31
1625638790000|2021-07-07 06:19:50|2386.46|2377.76|2386.5|2377.8|2386.69|2377.99|2386.39|2377.69|25
1625638800000|2021-07-07 06:20:00|2386.53|2377.83|2388.31|2379.61|2388.63|2379.93|2386.53|2377.83|27
1625638810000|2021-07-07 06:20:10|2388.35|2379.65|2387.76|2379.06|2388.48|2379.78|2387.76|2379.06|24
1625638820000|2021-07-07 06:20:20|2387.93|2379.23|2388.34|2379.64|2388.34|2379.64|2387.93|2379.23|8
1625638830000|2021-07-07 06:20:30|2388.26|2379.56|2388.94|2380.24|2389.33|2380.63|2388.12|2379.42|22
1625638840000|2021-07-07 06:20:40|2389.04|2380.34|2390.04|2381.34|2390.11|2381.41|2389.04|2380.34|23
1625638850000|2021-07-07 06:20:50|2390.05|2381.35|2390.07|2381.37|2390.1|2381.4|2389.82|2381.12|22
1625638860000|2021-07-07 06:21:00|2390.06|2381.36|2390.16|2381.46|2390.16|2381.46|2389.88|2381.18|20
1625638870000|2021-07-07 06:21:10|2390.15|2381.45|2388.87|2380.17|2390.15|2381.45|2388.74|2380.04|18
1625638880000|2021-07-07 06:21:20|2388.95|2380.25|2389.99|2381.29|2389.99|2381.29|2388.95|2380.25|22
1625638890000|2021-07-07 06:21:30|2389.98|2381.28|2389.72|2381.02|2389.98|2381.28|2389.7|2381|10
1625638900000|2021-07-07 06:21:40|2389.79|2381.09|2389.5|2380.8|2389.86|2381.16|2389.4|2380.7|17
1625638910000|2021-07-07 06:21:50|2389.52|2380.82|2388.48|2379.78|2389.52|2380.82|2388.38|2379.68|24
1625638920000|2021-07-07 06:22:00|2388.47|2379.77|2389.02|2380.32|2389.1|2380.4|2388.47|2379.77|15
1625638930000|2021-07-07 06:22:10|2388.99|2380.29|2390.55|2381.85|2390.55|2381.85|2388.93|2380.23|24
1625638940000|2021-07-07 06:22:20|2390.52|2381.82|2391.02|2382.32|2391.02|2382.32|2390.44|2381.74|21
1625638950000|2021-07-07 06:22:30|2390.99|2382.29|2391.03|2382.33|2391.12|2382.42|2390.99|2382.29|13
1625638960000|2021-07-07 06:22:40|2391.04|2382.34|2392.21|2383.51|2392.21|2383.51|2391.04|2382.34|20
1625638970000|2021-07-07 06:22:50|2392.28|2383.58|2391.63|2382.93|2392.28|2383.58|2391.57|2382.87|19
1625638980000|2021-07-07 06:23:00|2391.71|2383.01|2391.38|2382.68|2391.91|2383.21|2391.38|2382.68|14
1625638990000|2021-07-07 06:23:10|2391.37|2382.67|2391.19|2382.49|2391.37|2382.67|2390.89|2382.19|19
1625639000000|2021-07-07 06:23:20|2391.22|2382.52|2391.13|2382.43|2391.22|2382.52|2391.07|2382.37|12
1625639010000|2021-07-07 06:23:30|2391.14|2382.44|2390.73|2382.03|2391.33|2382.63|2390.6|2381.9|18
1625639020000|2021-07-07 06:23:40|2390.77|2382.07|2390.17|2381.47|2390.87|2382.17|2389.89|2381.19|24
1625639030000|2021-07-07 06:23:50|2390.23|2381.53|2389.69|2380.99|2390.29|2381.59|2389.43|2380.73|29
1625639040000|2021-07-07 06:24:00|2389.75|2381.05|2390.48|2381.78|2390.48|2381.78|2389|2380.3|32
1625639050000|2021-07-07 06:24:10|2390.61|2381.91|2391.23|2382.53|2391.32|2382.62|2390.6|2381.9|27
1625639060000|2021-07-07 06:24:20|2391.22|2382.52|2391.05|2382.35|2391.25|2382.55|2391.05|2382.35|13
1625639070000|2021-07-07 06:24:30|2391.11|2382.41|2391.93|2383.23|2391.93|2383.23|2391.07|2382.37|17
1625639080000|2021-07-07 06:24:40|2391.92|2383.22|2392.21|2383.51|2392.47|2383.77|2391.92|2383.22|22
1625639090000|2021-07-07 06:24:50|2392.26|2383.56|2392.06|2383.36|2392.32|2383.62|2391.97|2383.27|15
1625639100000|2021-07-07 06:25:00|2391.97|2383.27|2392.35|2383.65|2392.48|2383.78|2391.97|2383.27|6
1625639110000|2021-07-07 06:25:10|2392.33|2383.63|2392.8|2384.1|2392.83|2384.13|2392.17|2383.47|11
1625639120000|2021-07-07 06:25:20|2392.76|2384.06|2392.92|2384.22|2393|2384.3|2392.57|2383.87|13
1625639130000|2021-07-07 06:25:30|2392.95|2384.25|2393.13|2384.43|2393.34|2384.64|2392.95|2384.25|28
1625639140000|2021-07-07 06:25:40|2393.12|2384.42|2393.05|2384.35|2393.26|2384.56|2393.03|2384.33|25
1625639150000|2021-07-07 06:25:50|2393.02|2384.32|2393.26|2384.56|2393.26|2384.56|2392.94|2384.24|12
1625639160000|2021-07-07 06:26:00|2393.05|2384.35|2392.53|2383.83|2393.26|2384.56|2392.47|2383.77|26
1625639170000|2021-07-07 06:26:10|2392.58|2383.88|2393.31|2384.61|2393.36|2384.66|2392.51|2383.81|32
1625639180000|2021-07-07 06:26:20|2393.39|2384.69|2393.17|2384.47|2393.47|2384.77|2393.08|2384.38|21
1625639190000|2021-07-07 06:26:30|2393.16|2384.46|2393.27|2384.57|2393.41|2384.71|2393.09|2384.39|23
1625639200000|2021-07-07 06:26:40|2393.34|2384.64|2393.51|2384.81|2393.51|2384.81|2393.21|2384.51|16
1625639210000|2021-07-07 06:26:50|2393.45|2384.75|2393.7|2385|2393.7|2385|2393.45|2384.75|7
1625639220000|2021-07-07 06:27:00|2393.67|2384.97|2393.61|2384.91|2393.72|2385.02|2393.4|2384.7|19
1625639230000|2021-07-07 06:27:10|2393.63|2384.93|2393.47|2384.77|2393.67|2384.97|2393.39|2384.69|14
1625639240000|2021-07-07 06:27:20|2393.46|2384.76|2393.37|2384.67|2393.99|2385.29|2393.37|2384.67|25
1625639250000|2021-07-07 06:27:30|2393.39|2384.69|2393.93|2385.23|2393.99|2385.29|2393.39|2384.69|20
1625639260000|2021-07-07 06:27:40|2393.95|2385.25|2394.02|2385.32|2394.02|2385.32|2393.79|2385.09|9
1625639270000|2021-07-07 06:27:50|2394.05|2385.35|2394.25|2385.55|2394.71|2386.01|2394.05|2385.35|25
1625639280000|2021-07-07 06:28:00|2394.23|2385.53|2394.31|2385.61|2394.42|2385.72|2394.06|2385.36|31
1625639290000|2021-07-07 06:28:10|2394.29|2385.59|2394.26|2385.56|2394.35|2385.65|2394.2|2385.5|27
1625639300000|2021-07-07 06:28:20|2394.23|2385.53|2393.83|2385.13|2394.23|2385.53|2393.71|2385.01|25
1625639310000|2021-07-07 06:28:30|2393.89|2385.19|2393.11|2384.41|2393.89|2385.19|2393.11|2384.41|19
1625639320000|2021-07-07 06:28:40|2393.12|2384.42|2393.2|2384.5|2393.33|2384.63|2393.12|2384.42|12
1625639330000|2021-07-07 06:28:50|2393.18|2384.48|2392.3|2383.6|2393.18|2384.48|2392.3|2383.6|11
1625639340000|2021-07-07 06:29:00|2392.24|2383.54|2392.14|2383.44|2392.26|2383.56|2392.14|2383.44|4
1625639350000|2021-07-07 06:29:10|2392.05|2383.35|2390.55|2381.85|2392.37|2383.67|2390.49|2381.79|29
1625639360000|2021-07-07 06:29:20|2390.52|2381.82|2389.25|2380.55|2390.52|2381.82|2389.13|2380.43|34
1625639370000|2021-07-07 06:29:30|2389.27|2380.57|2389.42|2380.72|2389.74|2381.04|2388.94|2380.24|25
1625639380000|2021-07-07 06:29:40|2389.41|2380.71|2389.4|2380.7|2389.43|2380.73|2388.96|2380.26|13
1625639390000|2021-07-07 06:29:50|2389.38|2380.68|2390.5|2381.8|2390.53|2381.83|2388.94|2380.24|28
1625639400000|2021-07-07 06:30:00|2390.53|2381.83|2392.95|2384.25|2393.08|2384.38|2390.33|2381.63|34
1625639410000|2021-07-07 06:30:10|2392.88|2384.18|2393|2384.3|2393.04|2384.34|2392.79|2384.09|33
1625639420000|2021-07-07 06:30:20|2393.01|2384.31|2394.02|2385.32|2394.02|2385.32|2392.77|2384.07|29
1625639430000|2021-07-07 06:30:30|2394.18|2385.48|2394.29|2385.59|2394.45|2385.75|2393.97|2385.27|31
1625639440000|2021-07-07 06:30:40|2394.27|2385.57|2393.69|2384.99|2394.3|2385.6|2393.52|2384.82|30
1625639450000|2021-07-07 06:30:50|2393.59|2384.89|2392.74|2384.04|2393.64|2384.94|2392.74|2384.04|25
1625639460000|2021-07-07 06:31:00|2392.83|2384.13|2391.87|2383.17|2392.83|2384.13|2391.87|2383.17|34
1625639470000|2021-07-07 06:31:10|2391.84|2383.14|2390.43|2381.73|2391.99|2383.29|2390.31|2381.61|33
1625639480000|2021-07-07 06:31:20|2390.5|2381.8|2389.69|2380.99|2390.67|2381.97|2389.63|2380.93|28
1625639490000|2021-07-07 06:31:30|2389.67|2380.97|2389.15|2380.45|2389.67|2380.97|2389.15|2380.45|18
1625639500000|2021-07-07 06:31:40|2389.36|2380.66|2389.38|2380.68|2389.38|2380.68|2389.28|2380.58|8
1625639510000|2021-07-07 06:31:50|2389.41|2380.71|2389.75|2381.05|2389.84|2381.14|2389.19|2380.49|27
1625639520000|2021-07-07 06:32:00|2389.76|2381.06|2389.86|2381.16|2389.92|2381.22|2389.76|2381.06|14
1625639530000|2021-07-07 06:32:10|2389.91|2381.21|2389.99|2381.29|2389.99|2381.29|2389.9|2381.2|8
1625639540000|2021-07-07 06:32:20|2390.02|2381.32|2390.09|2381.39|2390.26|2381.56|2390.02|2381.32|11
1625639550000|2021-07-07 06:32:30|2390.17|2381.47|2390.16|2381.46|2390.18|2381.48|2390.16|2381.46|4
1625639560000|2021-07-07 06:32:40|2390.23|2381.53|2390.34|2381.64|2390.39|2381.69|2390.23|2381.53|9
1625639570000|2021-07-07 06:32:50|2390.33|2381.63|2389.41|2380.71|2390.33|2381.63|2389.29|2380.59|23
1625639580000|2021-07-07 06:33:00|2389.44|2380.74|2389.59|2380.89|2389.62|2380.92|2389.44|2380.74|12
1625639590000|2021-07-07 06:33:10|2389.62|2380.92|2389.63|2380.93|2389.66|2380.96|2389.58|2380.88|6
1625639600000|2021-07-07 06:33:20|2389.84|2381.14|2390.03|2381.33|2390.03|2381.33|2389.75|2381.05|13
1625639610000|2021-07-07 06:33:30|2390.06|2381.36|2390.54|2381.84|2390.75|2382.05|2390.06|2381.36|27
1625639620000|2021-07-07 06:33:40|2390.55|2381.85|2390.77|2382.07|2390.77|2382.07|2390.53|2381.83|13
1625639630000|2021-07-07 06:33:50|2390.78|2382.08|2390.69|2381.99|2390.81|2382.11|2390.68|2381.98|12
1625639640000|2021-07-07 06:34:00|2390.75|2382.05|2391.53|2382.83|2391.53|2382.83|2390.37|2381.67|28
1625639650000|2021-07-07 06:34:10|2391.46|2382.76|2391.48|2382.78|2391.73|2383.03|2391.44|2382.74|23
1625639660000|2021-07-07 06:34:20|2391.55|2382.85|2392.84|2384.14|2392.84|2384.14|2391.55|2382.85|28
1625639670000|2021-07-07 06:34:30|2392.77|2384.07|2393.31|2384.61|2393.46|2384.76|2392.35|2383.65|31
1625639680000|2021-07-07 06:34:40|2393.32|2384.62|2393.51|2384.81|2394|2385.3|2393.31|2384.61|24
1625639690000|2021-07-07 06:34:50|2393.52|2384.82|2393.73|2385.03|2393.74|2385.04|2393.49|2384.79|24
1625639700000|2021-07-07 06:35:00|2393.68|2384.98|2393.67|2384.97|2393.71|2385.01|2393.57|2384.87|13
1625639710000|2021-07-07 06:35:10|2393.68|2384.98|2393.7|2385|2393.7|2385|2393.4|2384.7|8
1625639720000|2021-07-07 06:35:20|2393.65|2384.95|2393.73|2385.03|2393.73|2385.03|2393.65|2384.95|9
1625639730000|2021-07-07 06:35:30|2393.71|2385.01|2393.73|2385.03|2393.87|2385.17|2393.67|2384.97|18
1625639740000|2021-07-07 06:35:40|2393.65|2384.95|2393.86|2385.16|2393.93|2385.23|2393.65|2384.95|22
1625639750000|2021-07-07 06:35:50|2393.87|2385.17|2393.94|2385.24|2393.94|2385.24|2393.69|2384.99|22
1625639760000|2021-07-07 06:36:00|2393.92|2385.22|2392.52|2383.82|2393.97|2385.27|2392.52|2383.82|31
1625639770000|2021-07-07 06:36:10|2392.51|2383.81|2392.61|2383.91|2392.63|2383.93|2392.48|2383.78|23
1625639780000|2021-07-07 06:36:20|2392.58|2383.88|2393.48|2384.78|2393.48|2384.78|2392.51|2383.81|27
1625639790000|2021-07-07 06:36:30|2393.5|2384.8|2392.94|2384.24|2393.5|2384.8|2392.89|2384.19|18
1625639800000|2021-07-07 06:36:40|2393.04|2384.34|2393.19|2384.49|2394.02|2385.32|2393.04|2384.34|26
1625639810000|2021-07-07 06:36:50|2393.22|2384.52|2393.44|2384.74|2393.44|2384.74|2393.22|2384.52|14
1625639820000|2021-07-07 06:37:00|2393.47|2384.77|2393.29|2384.59|2393.6|2384.9|2393.27|2384.57|24
1625639830000|2021-07-07 06:37:10|2393.38|2384.68|2393.41|2384.71|2393.43|2384.73|2393.29|2384.59|13
1625639840000|2021-07-07 06:37:20|2393.43|2384.73|2393.44|2384.74|2393.52|2384.82|2393.34|2384.64|6
1625639850000|2021-07-07 06:37:30|2393.42|2384.72|2393.59|2384.89|2393.64|2384.94|2393.42|2384.72|11
1625639860000|2021-07-07 06:37:40|2393.63|2384.93|2393.15|2384.45|2393.63|2384.93|2392.81|2384.11|14
1625639870000|2021-07-07 06:37:50|2393.13|2384.43|2393.45|2384.75|2393.45|2384.75|2392.99|2384.29|12
1625639880000|2021-07-07 06:38:00|2393.41|2384.71|2393.24|2384.54|2393.46|2384.76|2393.11|2384.41|23
1625639890000|2021-07-07 06:38:10|2393.28|2384.58|2393.35|2384.65|2393.35|2384.65|2393.27|2384.57|10
1625639900000|2021-07-07 06:38:20|2393.19|2384.49|2392.32|2383.62|2393.35|2384.65|2392.27|2383.57|23
1625639910000|2021-07-07 06:38:30|2392.3|2383.6|2392.41|2383.71|2393.22|2384.52|2392.3|2383.6|37
1625639920000|2021-07-07 06:38:40|2392.39|2383.69|2392.06|2383.36|2393.19|2384.49|2392|2383.3|34
1625639930000|2021-07-07 06:38:50|2392.08|2383.38|2392.51|2383.81|2392.51|2383.81|2392.07|2383.37|34
1625639940000|2021-07-07 06:39:00|2392.5|2383.8|2393.08|2384.38|2393.11|2384.41|2392.33|2383.63|9
1625639950000|2021-07-07 06:39:10|2392.9|2384.2|2393.17|2384.47|2393.4|2384.7|2392.9|2384.2|29
1625639960000|2021-07-07 06:39:20|2393.21|2384.51|2392.95|2384.25|2393.21|2384.51|2392.55|2383.85|19
1625639970000|2021-07-07 06:39:30|2392.99|2384.29|2392.92|2384.22|2393.03|2384.33|2392.88|2384.18|13
1625639980000|2021-07-07 06:39:40|2392.88|2384.18|2392.61|2383.91|2392.94|2384.24|2392.61|2383.91|16
1625639990000|2021-07-07 06:39:50|2392.64|2383.94|2392.48|2383.78|2392.64|2383.94|2392.47|2383.77|4
1625640000000|2021-07-07 06:40:00|2392.47|2383.77|2393.15|2384.45|2393.25|2384.55|2392.43|2383.73|25
1625640010000|2021-07-07 06:40:10|2393.19|2384.49|2393.46|2384.76|2393.91|2385.21|2393.19|2384.49|25
1625640020000|2021-07-07 06:40:20|2393.43|2384.73|2394.06|2385.36|2394.06|2385.36|2393.43|2384.73|25
1625640030000|2021-07-07 06:40:30|2394.08|2385.38|2394.34|2385.64|2394.34|2385.64|2393.99|2385.29|33
1625640040000|2021-07-07 06:40:40|2394.3|2385.6|2394.75|2386.05|2394.81|2386.11|2394.28|2385.58|25
1625640050000|2021-07-07 06:40:50|2394.77|2386.07|2395.44|2386.74|2395.51|2386.81|2394.76|2386.06|16
1625640060000|2021-07-07 06:41:00|2395.48|2386.78|2395.42|2386.72|2395.76|2387.06|2395.15|2386.45|34
1625640070000|2021-07-07 06:41:10|2395.41|2386.71|2395.38|2386.68|2395.42|2386.72|2395.14|2386.44|14
1625640080000|2021-07-07 06:41:20|2395.39|2386.69|2395.43|2386.73|2395.43|2386.73|2395.21|2386.51|13
1625640090000|2021-07-07 06:41:30|2395.42|2386.72|2395.28|2386.58|2395.61|2386.91|2395.28|2386.58|25
1625640100000|2021-07-07 06:41:40|2395.33|2386.63|2395.32|2386.62|2395.33|2386.63|2395.28|2386.58|8
1625640110000|2021-07-07 06:41:50|2395.3|2386.6|2394.51|2385.81|2395.3|2386.6|2394.49|2385.79|17
1625640120000|2021-07-07 06:42:00|2394.5|2385.8|2393.53|2384.83|2394.5|2385.8|2393.38|2384.68|28
1625640130000|2021-07-07 06:42:10|2393.57|2384.87|2393.67|2384.97|2393.7|2385|2393.41|2384.71|12
1625640140000|2021-07-07 06:42:20|2393.6|2384.9|2393.71|2385.01|2393.71|2385.01|2393.6|2384.9|5
1625640150000|2021-07-07 06:42:30|2393.68|2384.98|2393.7|2385|2393.71|2385.01|2393.62|2384.92|8
1625640160000|2021-07-07 06:42:40|2393.75|2385.05|2393.47|2384.77|2393.87|2385.17|2393.09|2384.39|20
1625640170000|2021-07-07 06:42:50|2393.28|2384.58|2393.29|2384.59|2393.57|2384.87|2393.22|2384.52|13
1625640180000|2021-07-07 06:43:00|2393.24|2384.54|2393.31|2384.61|2393.31|2384.61|2393.21|2384.51|8
1625640190000|2021-07-07 06:43:10|2393.27|2384.57|2392.32|2383.62|2393.27|2384.57|2392.26|2383.56|12
1625640200000|2021-07-07 06:43:20|2392.34|2383.64|2392.29|2383.59|2392.34|2383.64|2392.04|2383.34|16
1625640210000|2021-07-07 06:43:30|2392.34|2383.64|2392.15|2383.45|2392.42|2383.72|2391.97|2383.27|13
1625640220000|2021-07-07 06:43:40|2392.25|2383.55|2392.22|2383.52|2392.53|2383.83|2391.85|2383.15|29
1625640230000|2021-07-07 06:43:50|2392.28|2383.58|2392.22|2383.52|2392.35|2383.65|2391.97|2383.27|27
1625640240000|2021-07-07 06:44:00|2392.24|2383.54|2392.54|2383.84|2392.55|2383.85|2392.21|2383.51|23
1625640250000|2021-07-07 06:44:10|2392.52|2383.82|2392.58|2383.88|2392.61|2383.91|2392.52|2383.82|7
1625640260000|2021-07-07 06:44:20|2392.6|2383.9|2392.7|2384|2392.72|2384.02|2392.56|2383.86|24
1625640270000|2021-07-07 06:44:30|2392.72|2384.02|2391.93|2383.23|2392.72|2384.02|2391.93|2383.23|21
1625640280000|2021-07-07 06:44:40|2391.85|2383.15|2391.74|2383.04|2391.86|2383.16|2391.56|2382.86|19
1625640290000|2021-07-07 06:44:50|2391.7|2383|2390.78|2382.08|2391.7|2383|2390.75|2382.05|25
1625640300000|2021-07-07 06:45:00|2390.73|2382.03|2391.9|2383.2|2391.96|2383.26|2390.73|2382.03|26
1625640310000|2021-07-07 06:45:10|2391.88|2383.18|2391.95|2383.25|2392.3|2383.6|2391.87|2383.17|18
1625640320000|2021-07-07 06:45:20|2392.02|2383.32|2391.69|2382.99|2392.04|2383.34|2391.68|2382.98|14
1625640330000|2021-07-07 06:45:30|2391.63|2382.93|2389.7|2381|2391.63|2382.93|2389.65|2380.95|23
1625640340000|2021-07-07 06:45:40|2389.75|2381.05|2390.19|2381.49|2390.41|2381.71|2389.75|2381.05|23
1625640350000|2021-07-07 06:45:50|2390.15|2381.45|2390.28|2381.58|2390.32|2381.62|2390.15|2381.45|13
1625640360000|2021-07-07 06:46:00|2390.22|2381.52|2391.19|2382.49|2391.28|2382.58|2390.22|2381.52|26
1625640370000|2021-07-07 06:46:10|2391.27|2382.57|2391.11|2382.41|2391.37|2382.67|2390.87|2382.17|31
1625640380000|2021-07-07 06:46:20|2390.9|2382.2|2391.58|2382.88|2391.59|2382.89|2390.75|2382.05|20
1625640390000|2021-07-07 06:46:30|2391.55|2382.85|2391.74|2383.04|2391.74|2383.04|2391.51|2382.81|12
1625640400000|2021-07-07 06:46:40|2391.13|2382.43|2392.1|2383.4|2392.1|2383.4|2391.13|2382.43|17
1625640410000|2021-07-07 06:46:50|2392.08|2383.38|2392.39|2383.69|2392.39|2383.69|2392.03|2383.33|11
1625640420000|2021-07-07 06:47:00|2392.37|2383.67|2392.07|2383.37|2392.39|2383.69|2392.07|2383.37|9
1625640430000|2021-07-07 06:47:10|2392.03|2383.33|2392.12|2383.42|2392.19|2383.49|2392.03|2383.33|19
1625640440000|2021-07-07 06:47:20|2392.17|2383.47|2392.2|2383.5|2392.24|2383.54|2392.17|2383.47|6
1625640450000|2021-07-07 06:47:30|2392.19|2383.49|2391.33|2382.63|2392.19|2383.49|2391.33|2382.63|14
1625640460000|2021-07-07 06:47:40|2391.32|2382.62|2390.92|2382.22|2391.32|2382.62|2390.81|2382.11|19
1625640470000|2021-07-07 06:47:50|2390.91|2382.21|2390.76|2382.06|2390.99|2382.29|2390.75|2382.05|6
1625640480000|2021-07-07 06:48:00|2390.78|2382.08|2389.91|2381.21|2390.79|2382.09|2389.89|2381.19|20
1625640490000|2021-07-07 06:48:10|2389.89|2381.19|2390.01|2381.31|2390.13|2381.43|2389.84|2381.14|18
1625640500000|2021-07-07 06:48:20|2389.98|2381.28|2390.16|2381.46|2390.17|2381.47|2389.98|2381.28|15
1625640510000|2021-07-07 06:48:30|2390.13|2381.43|2390.5|2381.8|2390.5|2381.8|2390.06|2381.36|17
1625640520000|2021-07-07 06:48:40|2390.39|2381.69|2390.86|2382.16|2391.08|2382.38|2390.38|2381.68|12
1625640530000|2021-07-07 06:48:50|2391.08|2382.38|2390.83|2382.13|2391.08|2382.38|2390.8|2382.1|19
1625640540000|2021-07-07 06:49:00|2390.8|2382.1|2390.8|2382.1|2390.95|2382.25|2390.78|2382.08|13
1625640550000|2021-07-07 06:49:10|2390.84|2382.14|2390.69|2381.99|2391.02|2382.32|2390.32|2381.62|24
1625640560000|2021-07-07 06:49:20|2390.72|2382.02|2391|2382.3|2391|2382.3|2390.72|2382.02|12
1625640570000|2021-07-07 06:49:30|2391.05|2382.35|2391.01|2382.31|2391.11|2382.41|2391|2382.3|10
1625640580000|2021-07-07 06:49:40|2390.91|2382.21|2391.08|2382.38|2391.1|2382.4|2390.91|2382.21|17
1625640590000|2021-07-07 06:49:50|2391.07|2382.37|2390.84|2382.14|2391.08|2382.38|2390.77|2382.07|16
1625640600000|2021-07-07 06:50:00|2390.92|2382.22|2390.8|2382.1|2391.16|2382.46|2390.68|2381.98|17
1625640620000|2021-07-07 06:50:20|2390.84|2382.14|2390.53|2381.83|2390.91|2382.21|2390.53|2381.83|8
1625640630000|2021-07-07 06:50:30|2390.43|2381.73|2390.77|2382.07|2390.77|2382.07|2390.43|2381.73|11
1625640640000|2021-07-07 06:50:40|2390.78|2382.08|2390.77|2382.07|2390.78|2382.08|2390.76|2382.06|7
1625640650000|2021-07-07 06:50:50|2390.85|2382.15|2390.87|2382.17|2391.03|2382.33|2390.85|2382.15|10
1625640660000|2021-07-07 06:51:00|2390.89|2382.19|2390.97|2382.27|2390.99|2382.29|2390.87|2382.17|5
1625640670000|2021-07-07 06:51:10|2390.93|2382.23|2391.26|2382.56|2391.26|2382.56|2390.93|2382.23|9
1625640680000|2021-07-07 06:51:20|2391.25|2382.55|2391.19|2382.49|2391.25|2382.55|2391.18|2382.48|4
1625640690000|2021-07-07 06:51:30|2391.3|2382.6|2390.55|2381.85|2391.48|2382.78|2390.55|2381.85|15
1625640700000|2021-07-07 06:51:40|2390.54|2381.84|2390.5|2381.8|2390.54|2381.84|2390.34|2381.64|15
1625640710000|2021-07-07 06:51:50|2390.52|2381.82|2390.41|2381.71|2390.55|2381.85|2390.4|2381.7|9
1625640720000|2021-07-07 06:52:00|2390.35|2381.65|2390.35|2381.65|2390.35|2381.65|2390.35|2381.65|1
1625640730000|2021-07-07 06:52:10|2390.3|2381.6|2390.03|2381.33|2390.3|2381.6|2389.87|2381.17|16
1625640740000|2021-07-07 06:52:20|2389.96|2381.26|2388.09|2379.39|2389.96|2381.26|2387.96|2379.26|33
1625640750000|2021-07-07 06:52:30|2388.08|2379.38|2388.15|2379.45|2388.15|2379.45|2387.91|2379.21|16
1625640760000|2021-07-07 06:52:40|2388.18|2379.48|2388.27|2379.57|2388.27|2379.57|2388.18|2379.48|3
1625640770000|2021-07-07 06:52:50|2388.26|2379.56|2386.07|2377.37|2388.26|2379.56|2386.01|2377.31|29
1625640780000|2021-07-07 06:53:00|2386.08|2377.38|2385.43|2376.73|2386.08|2377.38|2385.37|2376.67|16
1625640790000|2021-07-07 06:53:10|2385.4|2376.7|2386.75|2378.05|2386.75|2378.05|2385.4|2376.7|10
1625640800000|2021-07-07 06:53:20|2387|2378.3|2388.13|2379.43|2388.23|2379.53|2386.93|2378.23|22
1625640810000|2021-07-07 06:53:30|2388.27|2379.57|2388.35|2379.65|2388.35|2379.65|2388.12|2379.42|29
1625640820000|2021-07-07 06:53:40|2388.33|2379.63|2386.61|2377.91|2388.33|2379.63|2386.59|2377.89|32
1625640830000|2021-07-07 06:53:50|2386.57|2377.87|2386.56|2377.86|2386.64|2377.94|2386.14|2377.44|33
1625640840000|2021-07-07 06:54:00|2386.52|2377.82|2386.02|2377.32|2386.55|2377.85|2385.84|2377.14|31
1625640850000|2021-07-07 06:54:10|2386|2377.3|2385.51|2376.81|2386|2377.3|2385.45|2376.75|19
1625640860000|2021-07-07 06:54:20|2385.66|2376.96|2384.53|2375.83|2385.66|2376.96|2384.31|2375.61|28
1625640870000|2021-07-07 06:54:30|2384.71|2376.01|2384.11|2375.41|2384.76|2376.06|2384.01|2375.31|21
1625640880000|2021-07-07 06:54:40|2383.89|2375.19|2383.99|2375.29|2384.45|2375.75|2383.15|2374.45|35
1625640890000|2021-07-07 06:54:50|2384.34|2375.64|2385.36|2376.66|2385.88|2377.18|2384.2|2375.5|34
1625640900000|2021-07-07 06:55:00|2385.35|2376.65|2384.61|2375.91|2385.55|2376.85|2384.23|2375.53|27
1625640910000|2021-07-07 06:55:10|2384.31|2375.61|2385.23|2376.53|2385.43|2376.73|2384.3|2375.6|28
1625640920000|2021-07-07 06:55:20|2385.37|2376.67|2385.18|2376.48|2385.39|2376.69|2385.16|2376.46|24
1625640930000|2021-07-07 06:55:30|2385.27|2376.57|2385.4|2376.7|2385.4|2376.7|2385.12|2376.42|16
1625640940000|2021-07-07 06:55:40|2385.37|2376.67|2385.45|2376.75|2385.46|2376.76|2385|2376.3|23
1625640950000|2021-07-07 06:55:50|2385.39|2376.69|2385.5|2376.8|2385.51|2376.81|2385.38|2376.68|7
1625640960000|2021-07-07 06:56:00|2385.51|2376.81|2385.55|2376.85|2386.24|2377.54|2385.51|2376.81|8
1625640970000|2021-07-07 06:56:10|2385.68|2376.98|2386.72|2378.02|2386.72|2378.02|2385.64|2376.94|20
1625640980000|2021-07-07 06:56:20|2386.66|2377.96|2387.32|2378.62|2387.38|2378.68|2386.54|2377.84|26
1625640990000|2021-07-07 06:56:30|2387.31|2378.61|2387.64|2378.94|2387.65|2378.95|2387.21|2378.51|16
1625641000000|2021-07-07 06:56:40|2387.61|2378.91|2387.52|2378.82|2387.65|2378.95|2387.48|2378.78|12
1625641010000|2021-07-07 06:56:50|2387.47|2378.77|2386.22|2377.52|2387.47|2378.77|2386.22|2377.52|24
1625641020000|2021-07-07 06:57:00|2386.21|2377.51|2386.59|2377.89|2386.59|2377.89|2386.19|2377.49|23
1625641030000|2021-07-07 06:57:10|2386.67|2377.97|2386.59|2377.89|2386.68|2377.98|2386.59|2377.89|4
1625641040000|2021-07-07 06:57:20|2386.63|2377.93|2387.27|2378.57|2387.43|2378.73|2386.63|2377.93|21
1625641050000|2021-07-07 06:57:30|2387.25|2378.55|2387.68|2378.98|2387.72|2379.02|2387.25|2378.55|22
1625641060000|2021-07-07 06:57:40|2387.75|2379.05|2387.58|2378.88|2387.75|2379.05|2387.57|2378.87|13
1625641070000|2021-07-07 06:57:50|2387.6|2378.9|2387.49|2378.79|2387.6|2378.9|2387.49|2378.79|14
1625641080000|2021-07-07 06:58:00|2387.55|2378.85|2387.57|2378.87|2387.57|2378.87|2387.5|2378.8|11
1625641090000|2021-07-07 06:58:10|2387.58|2378.88|2387.63|2378.93|2387.63|2378.93|2387.57|2378.87|8
1625641100000|2021-07-07 06:58:20|2387.64|2378.94|2388.93|2380.23|2389.15|2380.45|2387.64|2378.94|19
1625641110000|2021-07-07 06:58:30|2388.87|2380.17|2389.09|2380.39|2389.23|2380.53|2388.81|2380.11|25
1625641120000|2021-07-07 06:58:40|2389.12|2380.42|2387.54|2378.84|2389.12|2380.42|2387.31|2378.61|20
1625641130000|2021-07-07 06:58:50|2387.7|2379|2387.73|2379.03|2387.73|2379.03|2387.53|2378.83|12
1625641140000|2021-07-07 06:59:00|2388.07|2379.37|2387.96|2379.26|2388.07|2379.37|2387.86|2379.16|13
1625641150000|2021-07-07 06:59:10|2388.01|2379.31|2387.98|2379.28|2388.09|2379.39|2387.97|2379.27|13
1625641160000|2021-07-07 06:59:20|2388.02|2379.32|2388.14|2379.44|2388.31|2379.61|2387.93|2379.23|14
1625641170000|2021-07-07 06:59:30|2388.2|2379.5|2388.37|2379.67|2388.37|2379.67|2387.95|2379.25|12
1625641180000|2021-07-07 06:59:40|2388.39|2379.69|2387.72|2379.02|2388.39|2379.69|2387.58|2378.88|14
1625641190000|2021-07-07 06:59:50|2387.71|2379.01|2387.78|2379.08|2388.1|2379.4|2387.65|2378.95|17
1625641200000|2021-07-07 07:00:00|2387.8|2379.1|2389|2380.3|2389.19|2380.49|2387.8|2379.1|20
1625641210000|2021-07-07 07:00:10|2389.01|2380.31|2389.17|2380.47|2389.2|2380.5|2389.01|2380.31|8
1625641220000|2021-07-07 07:00:20|2389.21|2380.51|2389.18|2380.48|2389.22|2380.52|2389.17|2380.47|8
1625641230000|2021-07-07 07:00:30|2389.19|2380.49|2389.12|2380.42|2389.19|2380.49|2389.11|2380.41|5
1625641240000|2021-07-07 07:00:40|2389.13|2380.43|2389.1|2380.4|2389.13|2380.43|2389.1|2380.4|5
1625641250000|2021-07-07 07:00:50|2389.15|2380.45|2388.9|2380.2|2389.15|2380.45|2388.9|2380.2|5
1625641260000|2021-07-07 07:01:00|2388.91|2380.21|2389.2|2380.5|2389.4|2380.7|2388.91|2380.21|3
1625641270000|2021-07-07 07:01:10|2389.34|2380.64|2389.67|2380.97|2389.74|2381.04|2389.22|2380.52|9
1625641280000|2021-07-07 07:01:20|2389.57|2380.87|2389.56|2380.86|2389.57|2380.87|2389.29|2380.59|13
1625641290000|2021-07-07 07:01:30|2389.52|2380.82|2389.59|2380.89|2389.59|2380.89|2388.91|2380.21|25
1625641300000|2021-07-07 07:01:40|2389.58|2380.88|2389.65|2380.95|2389.65|2380.95|2389.58|2380.88|3
1625641310000|2021-07-07 07:01:50|2389.69|2380.99|2389.74|2381.04|2389.76|2381.06|2389.69|2380.99|11
1625641320000|2021-07-07 07:02:00|2389.75|2381.05|2390.07|2381.37|2390.07|2381.37|2389.74|2381.04|7
1625641330000|2021-07-07 07:02:10|2390.48|2381.78|2390.64|2381.94|2390.64|2381.94|2390.44|2381.74|17
1625641340000|2021-07-07 07:02:20|2390.96|2382.26|2390.98|2382.28|2391.04|2382.34|2390.96|2382.26|6
1625641350000|2021-07-07 07:02:30|2390.96|2382.26|2390.96|2382.26|2390.96|2382.26|2390.96|2382.26|1
1625641360000|2021-07-07 07:02:40|2390.87|2382.17|2390.97|2382.27|2390.97|2382.27|2390.8|2382.1|4
1625641370000|2021-07-07 07:02:50|2390.98|2382.28|2391.06|2382.36|2391.06|2382.36|2390.98|2382.28|4
1625641380000|2021-07-07 07:03:00|2391.04|2382.34|2390.94|2382.24|2391.07|2382.37|2390.83|2382.13|8
1625641390000|2021-07-07 07:03:10|2392.2|2383.5|2393.03|2384.33|2393.35|2384.65|2392.16|2383.46|22
1625641400000|2021-07-07 07:03:20|2393.61|2384.91|2394.15|2385.45|2394.35|2385.65|2393.48|2384.78|26
1625641410000|2021-07-07 07:03:30|2394|2385.3|2394.71|2386.01|2394.77|2386.07|2393.82|2385.12|19
1625641420000|2021-07-07 07:03:40|2394.81|2386.11|2394.65|2385.95|2394.81|2386.11|2394.44|2385.74|15
1625641430000|2021-07-07 07:03:50|2394.64|2385.94|2392.55|2383.85|2394.64|2385.94|2392.54|2383.84|27
1625641440000|2021-07-07 07:04:00|2392.96|2384.26|2392.89|2384.19|2393.32|2384.62|2392.89|2384.19|23
1625641450000|2021-07-07 07:04:10|2392.88|2384.18|2392.63|2383.93|2392.92|2384.22|2392.63|2383.93|9
1625641460000|2021-07-07 07:04:20|2392.55|2383.85|2392.61|2383.91|2392.88|2384.18|2391.41|2382.71|31
1625641470000|2021-07-07 07:04:30|2392.65|2383.95|2392.5|2383.8|2392.7|2384|2392.32|2383.62|26
1625641480000|2021-07-07 07:04:40|2392.52|2383.82|2392.39|2383.69|2392.55|2383.85|2392.34|2383.64|12
1625641490000|2021-07-07 07:04:50|2392.37|2383.67|2391.75|2383.05|2392.37|2383.67|2391.62|2382.92|24
1625641500000|2021-07-07 07:05:00|2391.72|2383.02|2391.88|2383.18|2391.98|2383.28|2391.72|2383.02|22
1625641510000|2021-07-07 07:05:10|2391.92|2383.22|2391.66|2382.96|2392|2383.3|2391.66|2382.96|5
1625641520000|2021-07-07 07:05:20|2391.65|2382.95|2391.81|2383.11|2391.81|2383.11|2391.65|2382.95|11
1625641530000|2021-07-07 07:05:30|2391.79|2383.09|2391.45|2382.75|2391.86|2383.16|2391.45|2382.75|15
1625641540000|2021-07-07 07:05:40|2391.47|2382.77|2391.62|2382.92|2391.88|2383.18|2391.42|2382.72|12
1625641550000|2021-07-07 07:05:50|2391.57|2382.87|2391.51|2382.81|2391.57|2382.87|2390.69|2381.99|28
1625641560000|2021-07-07 07:06:00|2391.48|2382.78|2392.49|2383.79|2392.74|2384.04|2391.41|2382.71|23
1625641570000|2021-07-07 07:06:10|2392.47|2383.77|2392.83|2384.13|2392.84|2384.14|2392.47|2383.77|13
1625641580000|2021-07-07 07:06:20|2392.84|2384.14|2392.69|2383.99|2392.84|2384.14|2392.65|2383.95|15
1625641590000|2021-07-07 07:06:30|2392.7|2384|2392.43|2383.73|2392.82|2384.12|2392.43|2383.73|30
1625641600000|2021-07-07 07:06:40|2392.77|2384.07|2392.72|2384.02|2392.82|2384.12|2392.61|2383.91|23
1625641610000|2021-07-07 07:06:50|2392.92|2384.22|2393.93|2385.23|2394|2385.3|2392.92|2384.22|36
1625641620000|2021-07-07 07:07:00|2393.99|2385.29|2394.35|2385.65|2394.36|2385.66|2393.99|2385.29|12
1625641630000|2021-07-07 07:07:10|2394.36|2385.66|2394.47|2385.77|2394.5|2385.8|2394.29|2385.59|21
1625641640000|2021-07-07 07:07:20|2394.44|2385.74|2394.35|2385.65|2394.57|2385.87|2394.12|2385.42|14
1625641650000|2021-07-07 07:07:30|2394.2|2385.5|2394.26|2385.56|2394.34|2385.64|2394.17|2385.47|15
1625641660000|2021-07-07 07:07:40|2394.3|2385.6|2394.36|2385.66|2394.39|2385.69|2393.99|2385.29|28
1625641670000|2021-07-07 07:07:50|2394.34|2385.64|2394.15|2385.45|2394.37|2385.67|2394.15|2385.45|22
1625641680000|2021-07-07 07:08:00|2394.03|2385.33|2392.71|2384.01|2394.06|2385.36|2392.69|2383.99|30
1625641690000|2021-07-07 07:08:10|2392.72|2384.02|2393.04|2384.34|2393.04|2384.34|2392.71|2384.01|21
1625641700000|2021-07-07 07:08:20|2393.01|2384.31|2392.99|2384.29|2393.01|2384.31|2392.93|2384.23|4
1625641710000|2021-07-07 07:08:30|2392.98|2384.28|2393.31|2384.61|2393.47|2384.77|2392.96|2384.26|22
1625641720000|2021-07-07 07:08:40|2393.41|2384.71|2393.28|2384.58|2393.42|2384.72|2393.18|2384.48|27
1625641730000|2021-07-07 07:08:50|2393.25|2384.55|2393.18|2384.48|2393.3|2384.6|2393.18|2384.48|14
1625641740000|2021-07-07 07:09:00|2393.19|2384.49|2393.07|2384.37|2393.2|2384.5|2393.07|2384.37|11
1625641750000|2021-07-07 07:09:10|2393.04|2384.34|2392.82|2384.12|2393.05|2384.35|2392.82|2384.12|19
1625641760000|2021-07-07 07:09:20|2392.88|2384.18|2392.16|2383.46|2392.93|2384.23|2392.14|2383.44|21
1625641770000|2021-07-07 07:09:30|2392.14|2383.44|2392.27|2383.57|2392.27|2383.57|2392.01|2383.31|11
1625641780000|2021-07-07 07:09:40|2392.17|2383.47|2392.29|2383.59|2392.29|2383.59|2392.03|2383.33|16
1625641790000|2021-07-07 07:09:50|2392.28|2383.58|2392.5|2383.8|2392.5|2383.8|2392.14|2383.44|16
1625641800000|2021-07-07 07:10:00|2392.91|2384.21|2392.38|2383.68|2392.93|2384.23|2392.29|2383.59|17
1625641810000|2021-07-07 07:10:10|2392.42|2383.72|2392.34|2383.64|2392.42|2383.72|2392.26|2383.56|12
1625641820000|2021-07-07 07:10:20|2392.37|2383.67|2392.53|2383.83|2392.53|2383.83|2392.3|2383.6|11
1625641830000|2021-07-07 07:10:30|2392.43|2383.73|2393.5|2384.8|2393.5|2384.8|2392.31|2383.61|23
1625641840000|2021-07-07 07:10:40|2393.31|2384.61|2393.74|2385.04|2393.74|2385.04|2393.13|2384.43|20
1625641850000|2021-07-07 07:10:50|2393.54|2384.84|2394.73|2386.03|2394.77|2386.07|2393.48|2384.78|26
1625641860000|2021-07-07 07:11:00|2394.71|2386.01|2394.72|2386.02|2394.81|2386.11|2394.71|2386.01|19
1625641870000|2021-07-07 07:11:10|2394.76|2386.06|2394.55|2385.85|2394.87|2386.17|2394.43|2385.73|25
1625641880000|2021-07-07 07:11:20|2394.49|2385.79|2394.44|2385.74|2394.8|2386.1|2394.42|2385.72|21
1625641890000|2021-07-07 07:11:30|2394.48|2385.78|2394.16|2385.46|2394.52|2385.82|2394.16|2385.46|15
1625641900000|2021-07-07 07:11:40|2394.2|2385.5|2394.27|2385.57|2394.33|2385.63|2394.18|2385.48|16
1625641910000|2021-07-07 07:11:50|2394.28|2385.58|2394.45|2385.75|2394.47|2385.77|2394.19|2385.49|16
1625641920000|2021-07-07 07:12:00|2394.39|2385.69|2394.21|2385.51|2394.45|2385.75|2394.21|2385.51|15
1625641930000|2021-07-07 07:12:10|2394.23|2385.53|2394.17|2385.47|2394.3|2385.6|2394.03|2385.33|16
1625641940000|2021-07-07 07:12:20|2394.12|2385.42|2394.4|2385.7|2394.51|2385.81|2394.12|2385.42|13
1625641950000|2021-07-07 07:12:30|2394.38|2385.68|2393.65|2384.95|2394.39|2385.69|2393.65|2384.95|23
1625641960000|2021-07-07 07:12:40|2393.03|2384.33|2392.98|2384.28|2393.03|2384.33|2391.68|2382.98|31
1625641970000|2021-07-07 07:12:50|2392.92|2384.22|2392.87|2384.17|2392.92|2384.22|2392.62|2383.92|22
1625641980000|2021-07-07 07:13:00|2392.86|2384.16|2393.19|2384.49|2393.33|2384.63|2392.78|2384.08|30
1625641990000|2021-07-07 07:13:10|2393.26|2384.56|2393.63|2384.93|2393.66|2384.96|2393.26|2384.56|22
1625642000000|2021-07-07 07:13:20|2393.6|2384.9|2393.61|2384.91|2393.61|2384.91|2393.45|2384.75|13
1625642010000|2021-07-07 07:13:30|2393.62|2384.92|2394|2385.3|2394.1|2385.4|2393.62|2384.92|13
1625642020000|2021-07-07 07:13:40|2393.87|2385.17|2393.96|2385.26|2394.02|2385.32|2393.82|2385.12|11
1625642030000|2021-07-07 07:13:50|2393.83|2385.13|2393.71|2385.01|2393.84|2385.14|2393.56|2384.86|14
1625642040000|2021-07-07 07:14:00|2393.72|2385.02|2392.59|2383.89|2393.72|2385.02|2392.47|2383.77|26
1625642050000|2021-07-07 07:14:10|2392.7|2384|2392.79|2384.09|2392.93|2384.23|2392.66|2383.96|22
1625642060000|2021-07-07 07:14:20|2392.77|2384.07|2393.01|2384.31|2393.11|2384.41|2392.67|2383.97|32
1625642070000|2021-07-07 07:14:30|2392.84|2384.14|2392.25|2383.55|2392.9|2384.2|2392.25|2383.55|25
1625642080000|2021-07-07 07:14:40|2392.26|2383.56|2392.26|2383.56|2392.35|2383.65|2392.25|2383.55|20
1625642090000|2021-07-07 07:14:50|2392.22|2383.52|2392.32|2383.62|2392.39|2383.69|2392.22|2383.52|14
1625642100000|2021-07-07 07:15:00|2392.42|2383.72|2392.36|2383.66|2392.42|2383.72|2392.29|2383.59|10
1625642110000|2021-07-07 07:15:10|2392.37|2383.67|2393.1|2384.4|2393.1|2384.4|2392.36|2383.66|14
1625642120000|2021-07-07 07:15:20|2393.08|2384.38|2393.19|2384.49|2393.35|2384.65|2393.08|2384.38|25
1625642130000|2021-07-07 07:15:30|2393.25|2384.55|2393.25|2384.55|2393.28|2384.58|2393.2|2384.5|8
1625642140000|2021-07-07 07:15:40|2393.21|2384.51|2393.3|2384.6|2393.31|2384.61|2393.2|2384.5|27
1625642150000|2021-07-07 07:15:50|2393.26|2384.56|2393.95|2385.25|2394.12|2385.42|2393|2384.3|22
1625642160000|2021-07-07 07:16:00|2393.65|2384.95|2393.81|2385.11|2393.84|2385.14|2393.5|2384.8|28
1625642170000|2021-07-07 07:16:10|2393.8|2385.1|2394.37|2385.67|2394.42|2385.72|2393.71|2385.01|16
1625642180000|2021-07-07 07:16:20|2394.36|2385.66|2394.4|2385.7|2394.5|2385.8|2394.32|2385.62|17
1625642190000|2021-07-07 07:16:30|2394.35|2385.65|2394.45|2385.75|2394.49|2385.79|2394.32|2385.62|14
1625642200000|2021-07-07 07:16:40|2394.48|2385.78|2394.68|2385.98|2394.86|2386.16|2394.3|2385.6|16
1625642210000|2021-07-07 07:16:50|2394.7|2386|2394.94|2386.24|2394.97|2386.27|2394.54|2385.84|23
1625642220000|2021-07-07 07:17:00|2394.9|2386.2|2395.07|2386.37|2395.12|2386.42|2394.77|2386.07|17
1625642230000|2021-07-07 07:17:10|2395.19|2386.49|2395.24|2386.54|2395.24|2386.54|2395.12|2386.42|6
1625642240000|2021-07-07 07:17:20|2395.28|2386.58|2395.66|2386.96|2395.66|2386.96|2395.28|2386.58|10
1625642250000|2021-07-07 07:17:30|2395.63|2386.93|2395.77|2387.07|2395.77|2387.07|2395.63|2386.93|6
1625642260000|2021-07-07 07:17:40|2395.75|2387.05|2396.12|2387.42|2396.14|2387.44|2395.73|2387.03|14
1625642270000|2021-07-07 07:17:50|2396.14|2387.44|2395.79|2387.09|2396.14|2387.44|2395.59|2386.89|9
1625642280000|2021-07-07 07:18:00|2395.98|2387.28|2395.93|2387.23|2395.98|2387.28|2395.68|2386.98|10
1625642290000|2021-07-07 07:18:10|2395.86|2387.16|2396|2387.3|2396.02|2387.32|2395.82|2387.12|8
1625642300000|2021-07-07 07:18:20|2396.04|2387.34|2396.21|2387.51|2396.22|2387.52|2396|2387.3|11
1625642310000|2021-07-07 07:18:30|2396.24|2387.54|2396.36|2387.66|2396.36|2387.66|2396.15|2387.45|7
1625642320000|2021-07-07 07:18:40|2396.89|2388.19|2396.94|2388.24|2397.02|2388.32|2396.72|2388.02|26
1625642330000|2021-07-07 07:18:50|2397.03|2388.33|2397.52|2388.82|2397.85|2389.15|2396.88|2388.18|21
1625642340000|2021-07-07 07:19:00|2397.74|2389.04|2398.33|2389.63|2399.01|2390.31|2397.74|2389.04|17
1625642350000|2021-07-07 07:19:10|2398.34|2389.64|2399.03|2390.33|2399.06|2390.36|2397.93|2389.23|12
1625642360000|2021-07-07 07:19:20|2399.08|2390.38|2399.19|2390.49|2399.19|2390.49|2399.03|2390.33|4
1625642370000|2021-07-07 07:19:30|2399.23|2390.53|2399.98|2391.28|2399.98|2391.28|2399.23|2390.53|15
1625642380000|2021-07-07 07:19:40|2399.74|2391.04|2398.46|2389.76|2400.36|2391.66|2398.27|2389.57|36
1625642390000|2021-07-07 07:19:50|2398.68|2389.98|2396.57|2387.87|2398.73|2390.03|2396.57|2387.87|34
1625642400000|2021-07-07 07:20:00|2396.54|2387.84|2394.92|2386.22|2396.54|2387.84|2394.87|2386.17|31
1625642410000|2021-07-07 07:20:10|2394.85|2386.15|2393.93|2385.23|2394.85|2386.15|2393.58|2384.88|16
1625642420000|2021-07-07 07:20:20|2393.95|2385.25|2393.53|2384.83|2394.08|2385.38|2393.44|2384.74|16
1625642430000|2021-07-07 07:20:30|2393.52|2384.82|2393.95|2385.25|2393.96|2385.26|2393.47|2384.77|21
1625642440000|2021-07-07 07:20:40|2393.96|2385.26|2394.34|2385.64|2394.36|2385.66|2393.96|2385.26|18
1625642450000|2021-07-07 07:20:50|2394.33|2385.63|2394.39|2385.69|2394.39|2385.69|2394.28|2385.58|7
1625642460000|2021-07-07 07:21:00|2394.38|2385.68|2395.8|2387.1|2395.81|2387.11|2394.28|2385.58|18
1625642470000|2021-07-07 07:21:10|2395.76|2387.06|2396.01|2387.31|2396.01|2387.31|2395.74|2387.04|16
1625642480000|2021-07-07 07:21:20|2396.02|2387.32|2396.71|2388.01|2396.91|2388.21|2396.02|2387.32|25
1625642490000|2021-07-07 07:21:30|2396.67|2387.97|2396.88|2388.18|2396.89|2388.19|2396.66|2387.96|16
1625642500000|2021-07-07 07:21:40|2396.87|2388.17|2396.62|2387.92|2396.89|2388.19|2396.61|2387.91|13
1625642510000|2021-07-07 07:21:50|2396.65|2387.95|2396.72|2388.02|2396.85|2388.15|2396.65|2387.95|8
1625642520000|2021-07-07 07:22:00|2396.68|2387.98|2396.5|2387.8|2396.68|2387.98|2396.5|2387.8|9
1625642530000|2021-07-07 07:22:10|2396.56|2387.86|2396.52|2387.82|2396.56|2387.86|2396.38|2387.68|6
1625642540000|2021-07-07 07:22:20|2396.38|2387.68|2396.39|2387.69|2396.4|2387.7|2396.34|2387.64|6
1625642550000|2021-07-07 07:22:30|2396.42|2387.72|2396.39|2387.69|2396.45|2387.75|2396.39|2387.69|8
1625642560000|2021-07-07 07:22:40|2396.44|2387.74|2395.96|2387.26|2396.65|2387.95|2395.83|2387.13|26
1625642570000|2021-07-07 07:22:50|2395.85|2387.15|2396.04|2387.34|2396.04|2387.34|2395.84|2387.14|11
1625642580000|2021-07-07 07:23:00|2396.03|2387.33|2395.55|2386.85|2396.05|2387.35|2395.55|2386.85|14
1625642590000|2021-07-07 07:23:10|2395.6|2386.9|2395.38|2386.68|2395.63|2386.93|2395.2|2386.5|14
1625642600000|2021-07-07 07:23:20|2395.17|2386.47|2395.33|2386.63|2395.33|2386.63|2394.94|2386.24|17
1625642610000|2021-07-07 07:23:30|2395.17|2386.47|2395.3|2386.6|2395.33|2386.63|2394.93|2386.23|8
1625642620000|2021-07-07 07:23:40|2395.28|2386.58|2395.3|2386.6|2395.3|2386.6|2394.99|2386.29|8
1625642630000|2021-07-07 07:23:50|2394.98|2386.28|2394.97|2386.27|2395|2386.3|2394.71|2386.01|11
1625642640000|2021-07-07 07:24:00|2394.36|2385.66|2392.77|2384.07|2394.36|2385.66|2392.77|2384.07|24
1625642650000|2021-07-07 07:24:10|2392.66|2383.96|2391.54|2382.84|2392.75|2384.05|2391.52|2382.82|21
1625642660000|2021-07-07 07:24:20|2391.85|2383.15|2391.5|2382.8|2392.01|2383.31|2391.5|2382.8|10
1625642670000|2021-07-07 07:24:30|2391.51|2382.81|2390.87|2382.17|2391.51|2382.81|2390.87|2382.17|5
1625642680000|2021-07-07 07:24:40|2390.9|2382.2|2389.63|2380.93|2390.9|2382.2|2389.63|2380.93|13
1625642690000|2021-07-07 07:24:50|2389.55|2380.85|2388.05|2379.35|2389.55|2380.85|2388.05|2379.35|19
1625642700000|2021-07-07 07:25:00|2388.07|2379.37|2391.22|2382.52|2391.22|2382.52|2387.83|2379.13|30
1625642710000|2021-07-07 07:25:10|2391.27|2382.57|2389.23|2380.53|2391.29|2382.59|2389.12|2380.42|31
1625642720000|2021-07-07 07:25:20|2389.13|2380.43|2390.11|2381.41|2390.11|2381.41|2388.84|2380.14|30
1625642730000|2021-07-07 07:25:30|2390.13|2381.43|2389.93|2381.23|2390.13|2381.43|2389.45|2380.75|29
1625642740000|2021-07-07 07:25:40|2389.69|2380.99|2389.79|2381.09|2389.84|2381.14|2389.69|2380.99|23
1625642750000|2021-07-07 07:25:50|2390|2381.3|2389.79|2381.09|2390.02|2381.32|2389.79|2381.09|18
1625642760000|2021-07-07 07:26:00|2389.83|2381.13|2389.37|2380.67|2389.83|2381.13|2389.02|2380.32|19
1625642770000|2021-07-07 07:26:10|2389.35|2380.65|2390.36|2381.66|2390.44|2381.74|2389.04|2380.34|26
1625642780000|2021-07-07 07:26:20|2390.3|2381.6|2389.7|2381|2390.3|2381.6|2389.65|2380.95|27
1625642790000|2021-07-07 07:26:30|2389.74|2381.04|2390.37|2381.67|2390.73|2382.03|2389.74|2381.04|20
1625642800000|2021-07-07 07:26:40|2390.39|2381.69|2390.9|2382.2|2391.21|2382.51|2390.39|2381.69|18
1625642810000|2021-07-07 07:26:50|2390.96|2382.26|2390.99|2382.29|2391.19|2382.49|2390.91|2382.21|20
1625642820000|2021-07-07 07:27:00|2390.96|2382.26|2390.69|2381.99|2391.07|2382.37|2390.63|2381.93|15
1625642830000|2021-07-07 07:27:10|2390.74|2382.04|2390.78|2382.08|2390.8|2382.1|2390.59|2381.89|15
1625642840000|2021-07-07 07:27:20|2390.9|2382.2|2391.05|2382.35|2391.25|2382.55|2390.75|2382.05|27
1625642850000|2021-07-07 07:27:30|2391.07|2382.37|2391.17|2382.47|2391.39|2382.69|2391.05|2382.35|22
1625642860000|2021-07-07 07:27:40|2391.34|2382.64|2391.42|2382.72|2391.54|2382.84|2391.32|2382.62|24
1625642870000|2021-07-07 07:27:50|2391.45|2382.75|2391.47|2382.77|2391.83|2383.13|2391.35|2382.65|20
1625642880000|2021-07-07 07:28:00|2391.41|2382.71|2392.03|2383.33|2392.03|2383.33|2391.41|2382.71|19
1625642890000|2021-07-07 07:28:10|2392.08|2383.38|2394.29|2385.59|2394.29|2385.59|2391.88|2383.18|22
1625642900000|2021-07-07 07:28:20|2394.19|2385.49|2394.07|2385.37|2394.2|2385.5|2394.05|2385.35|10
1625642910000|2021-07-07 07:28:30|2394.06|2385.36|2394.08|2385.38|2394.12|2385.42|2394.05|2385.35|7
1625642920000|2021-07-07 07:28:40|2394.07|2385.37|2394.04|2385.34|2394.17|2385.47|2393.94|2385.24|7
1625642930000|2021-07-07 07:28:50|2394.13|2385.43|2394.34|2385.64|2394.5|2385.8|2393.91|2385.21|18
1625642940000|2021-07-07 07:29:00|2394.52|2385.82|2395.43|2386.73|2395.47|2386.77|2394.52|2385.82|30
1625642950000|2021-07-07 07:29:10|2395.38|2386.68|2395.48|2386.78|2395.54|2386.84|2395.08|2386.38|29
1625642960000|2021-07-07 07:29:20|2395.22|2386.52|2395.04|2386.34|2395.43|2386.73|2394.79|2386.09|35
1625642970000|2021-07-07 07:29:30|2395.13|2386.43|2394.07|2385.37|2395.13|2386.43|2394.07|2385.37|26
1625642980000|2021-07-07 07:29:40|2394.15|2385.45|2394|2385.3|2394.27|2385.57|2394|2385.3|26
1625642990000|2021-07-07 07:29:50|2394.41|2385.71|2394.06|2385.36|2394.48|2385.78|2394|2385.3|8
1625643000000|2021-07-07 07:30:00|2394.44|2385.74|2393.65|2384.95|2394.44|2385.74|2393.32|2384.62|30
1625643010000|2021-07-07 07:30:10|2394.13|2385.43|2394.15|2385.45|2394.15|2385.45|2393.63|2384.93|24
1625643020000|2021-07-07 07:30:20|2394.17|2385.47|2394.45|2385.75|2394.45|2385.75|2393.88|2385.18|30
1625643030000|2021-07-07 07:30:30|2394.24|2385.54|2394.63|2385.93|2394.65|2385.95|2394.18|2385.48|22
1625643040000|2021-07-07 07:30:40|2394.58|2385.88|2396.1|2387.4|2396.32|2387.62|2394.58|2385.88|26
1625643050000|2021-07-07 07:30:50|2396.08|2387.38|2395.62|2386.92|2396.3|2387.6|2395.6|2386.9|24
1625643060000|2021-07-07 07:31:00|2395.5|2386.8|2395.8|2387.1|2395.84|2387.14|2395.45|2386.75|25
1625643070000|2021-07-07 07:31:10|2395.75|2387.05|2395.8|2387.1|2395.87|2387.17|2395.38|2386.68|23
1625643080000|2021-07-07 07:31:20|2395.81|2387.11|2396.22|2387.52|2396.31|2387.61|2395.81|2387.11|15
1625643090000|2021-07-07 07:31:30|2396.21|2387.51|2396.22|2387.52|2396.22|2387.52|2396.21|2387.51|2
1625643100000|2021-07-07 07:31:40|2396.21|2387.51|2396.19|2387.49|2396.22|2387.52|2396.17|2387.47|7
1625643110000|2021-07-07 07:31:50|2396.18|2387.48|2398.04|2389.34|2398.07|2389.37|2396.18|2387.48|26
1625643120000|2021-07-07 07:32:00|2397.97|2389.27|2398.99|2390.29|2398.99|2390.29|2397.94|2389.24|23
1625643130000|2021-07-07 07:32:10|2399.01|2390.31|2399.02|2390.32|2399.1|2390.4|2398.77|2390.07|11
1625643140000|2021-07-07 07:32:20|2399.03|2390.33|2398.52|2389.82|2399.53|2390.83|2398.52|2389.82|19
1625643150000|2021-07-07 07:32:30|2398.39|2389.69|2399.58|2390.88|2399.81|2391.11|2398.39|2389.69|38
1625643160000|2021-07-07 07:32:40|2399.54|2390.84|2399.66|2390.96|2400.11|2391.41|2399.47|2390.77|30
1625643170000|2021-07-07 07:32:50|2399.65|2390.95|2399.98|2391.28|2400.15|2391.45|2399.65|2390.95|23
1625643180000|2021-07-07 07:33:00|2400.01|2391.31|2400.06|2391.36|2400.06|2391.36|2399.85|2391.15|25
1625643190000|2021-07-07 07:33:10|2400.11|2391.41|2399.59|2390.89|2400.11|2391.41|2399.3|2390.6|15
1625643200000|2021-07-07 07:33:20|2399.57|2390.87|2399.53|2390.83|2399.63|2390.93|2399.48|2390.78|16
1625643210000|2021-07-07 07:33:30|2399.52|2390.82|2398.77|2390.07|2399.52|2390.82|2398.69|2389.99|23
1625643220000|2021-07-07 07:33:40|2398.78|2390.08|2398.93|2390.23|2398.98|2390.28|2398.68|2389.98|23
1625643230000|2021-07-07 07:33:50|2398.86|2390.16|2399.06|2390.36|2399.09|2390.39|2398.86|2390.16|11
1625643240000|2021-07-07 07:34:00|2398.95|2390.25|2399.04|2390.34|2399.04|2390.34|2398.78|2390.08|15
1625643250000|2021-07-07 07:34:10|2399.03|2390.33|2398.72|2390.02|2399.06|2390.36|2398.72|2390.02|19
1625643260000|2021-07-07 07:34:20|2398.76|2390.06|2398.7|2390|2399.03|2390.33|2398.68|2389.98|20
1625643270000|2021-07-07 07:34:30|2398.73|2390.03|2398.79|2390.09|2398.89|2390.19|2398.69|2389.99|12
1625643280000|2021-07-07 07:34:40|2398.97|2390.27|2399.17|2390.47|2399.59|2390.89|2398.97|2390.27|28
1625643290000|2021-07-07 07:34:50|2399.19|2390.49|2399.35|2390.65|2399.35|2390.65|2399.19|2390.49|16
1625643300000|2021-07-07 07:35:00|2399.34|2390.64|2399.77|2391.07|2399.9|2391.2|2399.34|2390.64|17
1625643310000|2021-07-07 07:35:10|2399.5|2390.8|2398.36|2389.66|2399.5|2390.8|2398.36|2389.66|25
1625643320000|2021-07-07 07:35:20|2398.35|2389.65|2397.61|2388.91|2398.35|2389.65|2397.53|2388.83|19
1625643330000|2021-07-07 07:35:30|2397.63|2388.93|2397.63|2388.93|2397.79|2389.09|2397.15|2388.45|9
1625643340000|2021-07-07 07:35:40|2397.17|2388.47|2397.44|2388.74|2397.71|2389.01|2397.17|2388.47|15
1625643350000|2021-07-07 07:35:50|2397.42|2388.72|2396.97|2388.27|2397.42|2388.72|2396.97|2388.27|15
1625643360000|2021-07-07 07:36:00|2397|2388.3|2395.73|2387.03|2397.08|2388.38|2395.7|2387|18
1625643370000|2021-07-07 07:36:10|2395.7|2387|2396.65|2387.95|2396.85|2388.15|2395.42|2386.72|27
1625643380000|2021-07-07 07:36:20|2396.27|2387.57|2396.48|2387.78|2396.48|2387.78|2396.27|2387.57|11
1625643390000|2021-07-07 07:36:30|2396.37|2387.67|2395.77|2387.07|2396.37|2387.67|2395.76|2387.06|15
1625643400000|2021-07-07 07:36:40|2395.75|2387.05|2394.39|2385.69|2395.75|2387.05|2394.39|2385.69|20
1625643410000|2021-07-07 07:36:50|2394.37|2385.67|2393.51|2384.81|2394.55|2385.85|2393|2384.3|25
1625643420000|2021-07-07 07:37:00|2393.54|2384.84|2393.64|2384.94|2393.77|2385.07|2393.52|2384.82|19
1625643430000|2021-07-07 07:37:10|2393.68|2384.98|2394.46|2385.76|2394.76|2386.06|2393.68|2384.98|33
1625643440000|2021-07-07 07:37:20|2394.47|2385.77|2394.67|2385.97|2394.67|2385.97|2394.08|2385.38|23
1625643450000|2021-07-07 07:37:30|2394.68|2385.98|2394.36|2385.66|2394.68|2385.98|2394.2|2385.5|8
1625643460000|2021-07-07 07:37:40|2394.34|2385.64|2394.67|2385.97|2395.57|2386.87|2394.22|2385.52|29
1625643470000|2021-07-07 07:37:50|2394.68|2385.98|2395.03|2386.33|2395.34|2386.64|2394.5|2385.8|29
1625643480000|2021-07-07 07:38:00|2395.17|2386.47|2395.11|2386.41|2395.36|2386.66|2394.93|2386.23|21
1625643490000|2021-07-07 07:38:10|2395.1|2386.4|2395.27|2386.57|2395.27|2386.57|2395.1|2386.4|5
1625643500000|2021-07-07 07:38:20|2395.11|2386.41|2394.43|2385.73|2395.11|2386.41|2394.22|2385.52|13
1625643510000|2021-07-07 07:38:30|2394.23|2385.53|2393.93|2385.23|2394.24|2385.54|2393.85|2385.15|17
1625643520000|2021-07-07 07:38:40|2393.92|2385.22|2393.7|2385|2393.92|2385.22|2393.67|2384.97|17
1625643530000|2021-07-07 07:38:50|2393.66|2384.96|2393.49|2384.79|2393.66|2384.96|2393.36|2384.66|19
1625643540000|2021-07-07 07:39:00|2393.45|2384.75|2393.66|2384.96|2393.66|2384.96|2393.45|2384.75|16
1625643550000|2021-07-07 07:39:10|2393.65|2384.95|2392.98|2384.28|2393.66|2384.96|2392.89|2384.19|15
1625643560000|2021-07-07 07:39:20|2392.89|2384.19|2393.08|2384.38|2393.09|2384.39|2392.89|2384.19|8
1625643570000|2021-07-07 07:39:30|2392.96|2384.26|2393.05|2384.35|2393.06|2384.36|2392.88|2384.18|16
1625643580000|2021-07-07 07:39:40|2392.88|2384.18|2393.14|2384.44|2393.15|2384.45|2392.84|2384.14|13
1625643590000|2021-07-07 07:39:50|2393.15|2384.45|2392.72|2384.02|2393.15|2384.45|2392.72|2384.02|10
1625643600000|2021-07-07 07:40:00|2392.61|2383.91|2392.59|2383.89|2392.69|2383.99|2392.58|2383.88|6
1625643610000|2021-07-07 07:40:10|2392.6|2383.9|2393.97|2385.27|2393.97|2385.27|2392.6|2383.9|13
1625643620000|2021-07-07 07:40:20|2394.1|2385.4|2394.32|2385.62|2394.45|2385.75|2394.1|2385.4|24
1625643630000|2021-07-07 07:40:30|2394.28|2385.58|2394.4|2385.7|2394.41|2385.71|2394.28|2385.58|9
1625643640000|2021-07-07 07:40:40|2394.26|2385.56|2394.09|2385.39|2394.36|2385.66|2393.96|2385.26|20
1625643650000|2021-07-07 07:40:50|2394.05|2385.35|2394.16|2385.46|2394.16|2385.46|2393.97|2385.27|16
1625643660000|2021-07-07 07:41:00|2394.06|2385.36|2394.82|2386.12|2394.93|2386.23|2394.06|2385.36|20
1625643670000|2021-07-07 07:41:10|2394.8|2386.1|2395.15|2386.45|2395.15|2386.45|2394.8|2386.1|10
1625643680000|2021-07-07 07:41:20|2395.12|2386.42|2395.14|2386.44|2395.14|2386.44|2394.97|2386.27|16
1625643690000|2021-07-07 07:41:30|2395.12|2386.42|2395.17|2386.47|2395.27|2386.57|2395.12|2386.42|16
1625643700000|2021-07-07 07:41:40|2395.16|2386.46|2395.18|2386.48|2395.3|2386.6|2395.07|2386.37|11
1625643710000|2021-07-07 07:41:50|2395.28|2386.58|2395.3|2386.6|2395.3|2386.6|2395.11|2386.41|17
1625643720000|2021-07-07 07:42:00|2395.34|2386.64|2395.43|2386.73|2395.43|2386.73|2395.21|2386.51|19
1625643730000|2021-07-07 07:42:10|2395.5|2386.8|2394.71|2386.01|2395.5|2386.8|2394.71|2386.01|13
1625643740000|2021-07-07 07:42:20|2394.75|2386.05|2394.74|2386.04|2394.99|2386.29|2394.65|2385.95|13
1625643750000|2021-07-07 07:42:30|2394.83|2386.13|2395.29|2386.59|2395.62|2386.92|2394.83|2386.13|18
1625643760000|2021-07-07 07:42:40|2395.38|2386.68|2395.35|2386.65|2395.75|2387.05|2395.03|2386.33|30
1625643770000|2021-07-07 07:42:50|2395.37|2386.67|2395.34|2386.64|2395.38|2386.68|2395.24|2386.54|10
1625643780000|2021-07-07 07:43:00|2395.35|2386.65|2395.35|2386.65|2395.38|2386.68|2395.35|2386.65|5
1625643790000|2021-07-07 07:43:10|2395.38|2386.68|2395.55|2386.85|2395.6|2386.9|2395.38|2386.68|8
1625643800000|2021-07-07 07:43:20|2395.54|2386.84|2395.57|2386.87|2395.57|2386.87|2395.46|2386.76|5
1625643810000|2021-07-07 07:43:30|2395.48|2386.78|2395.57|2386.87|2395.57|2386.87|2395.48|2386.78|2
1625643820000|2021-07-07 07:43:40|2395.72|2387.02|2395.72|2387.02|2395.72|2387.02|2395.72|2387.02|1
1625643830000|2021-07-07 07:43:50|2395.63|2386.93|2395.75|2387.05|2395.75|2387.05|2395.6|2386.9|5
1625643840000|2021-07-07 07:44:00|2395.79|2387.09|2395.76|2387.06|2395.79|2387.09|2395.75|2387.05|4
1625643850000|2021-07-07 07:44:10|2395.79|2387.09|2394.75|2386.05|2395.83|2387.13|2394.75|2386.05|10
1625643860000|2021-07-07 07:44:20|2394.72|2386.02|2394.7|2386|2394.79|2386.09|2394.09|2385.39|31
1625643870000|2021-07-07 07:44:30|2394.75|2386.05|2394.57|2385.87|2394.82|2386.12|2394.57|2385.87|10
1625643880000|2021-07-07 07:44:40|2394.59|2385.89|2395.1|2386.4|2395.16|2386.46|2394.59|2385.89|16
1625643890000|2021-07-07 07:44:50|2395.11|2386.41|2395.01|2386.31|2395.11|2386.41|2394.92|2386.22|7
1625643900000|2021-07-07 07:45:00|2395|2386.3|2396.26|2387.56|2396.78|2388.08|2395|2386.3|26
1625643910000|2021-07-07 07:45:10|2396.27|2387.57|2396.41|2387.71|2396.41|2387.71|2396.24|2387.54|7
1625643920000|2021-07-07 07:45:20|2396.43|2387.73|2396.38|2387.68|2396.54|2387.84|2396.2|2387.5|23
1625643930000|2021-07-07 07:45:30|2396.45|2387.75|2396.68|2387.98|2396.8|2388.1|2396.25|2387.55|22
1625643940000|2021-07-07 07:45:40|2396.69|2387.99|2397.09|2388.39|2397.18|2388.48|2396.61|2387.91|11
1625643950000|2021-07-07 07:45:50|2397.02|2388.32|2397.36|2388.66|2397.42|2388.72|2396.83|2388.13|15
1625643960000|2021-07-07 07:46:00|2397.34|2388.64|2397.39|2388.69|2397.5|2388.8|2397.33|2388.63|25
1625643970000|2021-07-07 07:46:10|2397.33|2388.63|2398.05|2389.35|2398.24|2389.54|2397.25|2388.55|19
1625643980000|2021-07-07 07:46:20|2398.07|2389.37|2398.98|2390.28|2399.02|2390.32|2398.02|2389.32|15
1625643990000|2021-07-07 07:46:30|2398.97|2390.27|2398.81|2390.11|2398.97|2390.27|2398.45|2389.75|17
1625644000000|2021-07-07 07:46:40|2398.59|2389.89|2398.39|2389.69|2398.59|2389.89|2398.08|2389.38|17
1625644010000|2021-07-07 07:46:50|2398.78|2390.08|2398.74|2390.04|2399.08|2390.38|2398.57|2389.87|18
1625644020000|2021-07-07 07:47:00|2398.76|2390.06|2398.86|2390.16|2398.94|2390.24|2398.76|2390.06|16
1625644030000|2021-07-07 07:47:10|2398.87|2390.17|2398.71|2390.01|2398.98|2390.28|2398.69|2389.99|14
1625644040000|2021-07-07 07:47:20|2398.03|2389.33|2398.24|2389.54|2398.51|2389.81|2398.03|2389.33|22
1625644050000|2021-07-07 07:47:30|2398.2|2389.5|2398.35|2389.65|2398.58|2389.88|2398.17|2389.47|18
1625644060000|2021-07-07 07:47:40|2398.77|2390.07|2399.07|2390.37|2399.07|2390.37|2398.71|2390.01|19
1625644070000|2021-07-07 07:47:50|2399.1|2390.4|2399|2390.3|2399.15|2390.45|2398.94|2390.24|19
1625644080000|2021-07-07 07:48:00|2398.86|2390.16|2400.31|2391.61|2400.31|2391.61|2398.86|2390.16|15
1625644090000|2021-07-07 07:48:10|2400.29|2391.59|2399.97|2391.27|2400.56|2391.86|2399.97|2391.27|18
1625644100000|2021-07-07 07:48:20|2400|2391.3|2400.38|2391.68|2400.42|2391.72|2399.84|2391.14|25
1625644110000|2021-07-07 07:48:30|2400.39|2391.69|2400.54|2391.84|2400.6|2391.9|2398.51|2389.81|29
1625644120000|2021-07-07 07:48:40|2400.55|2391.85|2400.69|2391.99|2400.71|2392.01|2400.41|2391.71|26
1625644130000|2021-07-07 07:48:50|2400.71|2392.01|2400.57|2391.87|2400.71|2392.01|2400.36|2391.66|24
1625644140000|2021-07-07 07:49:00|2400.56|2391.86|2399.57|2390.87|2400.56|2391.86|2399.57|2390.87|21
1625644150000|2021-07-07 07:49:10|2399.56|2390.86|2399.42|2390.72|2399.62|2390.92|2399.28|2390.58|14
1625644160000|2021-07-07 07:49:20|2399.44|2390.74|2398.71|2390.01|2399.44|2390.74|2398.71|2390.01|25
1625644170000|2021-07-07 07:49:30|2398.68|2389.98|2398.15|2389.45|2398.68|2389.98|2397.9|2389.2|27
1625644180000|2021-07-07 07:49:40|2398.16|2389.46|2398.85|2390.15|2398.89|2390.19|2398.16|2389.46|20
1625644190000|2021-07-07 07:49:50|2398.81|2390.11|2398.87|2390.17|2398.87|2390.17|2398.74|2390.04|14
1625644200000|2021-07-07 07:50:00|2399.1|2390.4|2399.6|2390.9|2399.61|2390.91|2399.1|2390.4|16
1625644210000|2021-07-07 07:50:10|2399.62|2390.92|2399.51|2390.81|2399.62|2390.92|2399.51|2390.81|6
1625644220000|2021-07-07 07:50:20|2399.71|2391.01|2400.15|2391.45|2400.26|2391.56|2399.71|2391.01|12
1625644230000|2021-07-07 07:50:30|2400.16|2391.46|2407.66|2398.96|2407.66|2398.96|2400.16|2391.46|33
1625644240000|2021-07-07 07:50:40|2408.19|2399.49|2410.87|2402.17|2413.37|2404.67|2408.19|2399.49|36
1625644250000|2021-07-07 07:50:50|2411.02|2402.32|2410.27|2401.57|2411.98|2403.28|2408.94|2400.24|33
1625644260000|2021-07-07 07:51:00|2410.25|2401.55|2411.76|2403.06|2411.91|2403.21|2410.25|2401.55|24
1625644270000|2021-07-07 07:51:10|2411.68|2402.98|2410.89|2402.19|2411.76|2403.06|2410.67|2401.97|33
1625644280000|2021-07-07 07:51:20|2410.88|2402.18|2408.13|2399.43|2410.88|2402.18|2408.13|2399.43|37
1625644290000|2021-07-07 07:51:30|2407.09|2398.39|2405.61|2396.91|2407.09|2398.39|2405.39|2396.69|35
1625644300000|2021-07-07 07:51:40|2405.51|2396.81|2405.91|2397.21|2406.46|2397.76|2405.17|2396.47|35
1625644310000|2021-07-07 07:51:50|2406.03|2397.33|2406.23|2397.53|2406.69|2397.99|2406.03|2397.33|25
1625644320000|2021-07-07 07:52:00|2406.27|2397.57|2402.48|2393.78|2406.3|2397.6|2402.48|2393.78|27
1625644330000|2021-07-07 07:52:10|2402.42|2393.72|2399.55|2390.85|2402.63|2393.93|2399.19|2390.49|36
1625644340000|2021-07-07 07:52:20|2399.52|2390.82|2401.6|2392.9|2401.6|2392.9|2398.66|2389.96|36
1625644350000|2021-07-07 07:52:30|2401.31|2392.61|2401.62|2392.92|2401.79|2393.09|2400.52|2391.82|28
1625644360000|2021-07-07 07:52:40|2401.67|2392.97|2400.06|2391.36|2401.67|2392.97|2400.01|2391.31|28
1625644370000|2021-07-07 07:52:50|2400.03|2391.33|2400.51|2391.81|2400.67|2391.97|2399.79|2391.09|33
1625644380000|2021-07-07 07:53:00|2400.45|2391.75|2400.91|2392.21|2401.06|2392.36|2400.2|2391.5|21
1625644390000|2021-07-07 07:53:10|2401.08|2392.38|2401.02|2392.32|2401.16|2392.46|2400.74|2392.04|27
1625644400000|2021-07-07 07:53:20|2401.03|2392.33|2401|2392.3|2401.29|2392.59|2400.85|2392.15|35
1625644410000|2021-07-07 07:53:30|2400.96|2392.26|2400.03|2391.33|2400.98|2392.28|2400.02|2391.32|23
1625644420000|2021-07-07 07:53:40|2399.88|2391.18|2395.82|2387.12|2399.88|2391.18|2395.43|2386.73|32
1625644430000|2021-07-07 07:53:50|2396.23|2387.53|2393.19|2384.49|2396.95|2388.25|2393.19|2384.49|36
1625644440000|2021-07-07 07:54:00|2393.14|2384.44|2394.63|2385.93|2395.43|2386.73|2393.14|2384.44|31
1625644450000|2021-07-07 07:54:10|2394.34|2385.64|2395.68|2386.98|2396.06|2387.36|2394.13|2385.43|30
1625644460000|2021-07-07 07:54:20|2395.5|2386.8|2395.13|2386.43|2395.5|2386.8|2394.86|2386.16|32
1625644470000|2021-07-07 07:54:30|2395.14|2386.44|2394.29|2385.59|2395.53|2386.83|2394.04|2385.34|36
1625644480000|2021-07-07 07:54:40|2394.22|2385.52|2394.14|2385.44|2394.44|2385.74|2393.91|2385.21|36
1625644490000|2021-07-07 07:54:50|2393.58|2384.88|2391.32|2382.62|2393.62|2384.92|2391.1|2382.4|38
1625644500000|2021-07-07 07:55:00|2391.28|2382.58|2393.01|2384.31|2393.05|2384.35|2390.93|2382.23|32
1625644510000|2021-07-07 07:55:10|2393.15|2384.45|2391.05|2382.35|2393.36|2384.66|2391.05|2382.35|31
1625644520000|2021-07-07 07:55:20|2391.18|2382.48|2391.9|2383.2|2391.99|2383.29|2391.06|2382.36|34
1625644530000|2021-07-07 07:55:30|2391.89|2383.19|2392.05|2383.35|2392.48|2383.78|2391.64|2382.94|29
1625644540000|2021-07-07 07:55:40|2391.99|2383.29|2391.47|2382.77|2392.16|2383.46|2391.47|2382.77|15
1625644550000|2021-07-07 07:55:50|2391.41|2382.71|2390.8|2382.1|2391.9|2383.2|2390.72|2382.02|24
1625644560000|2021-07-07 07:56:00|2390.71|2382.01|2388.05|2379.35|2391.25|2382.55|2388|2379.3|33
1625644570000|2021-07-07 07:56:10|2388.02|2379.32|2383.73|2375.03|2388.02|2379.32|2383.66|2374.96|35
1625644580000|2021-07-07 07:56:20|2383.32|2374.62|2369.02|2360.32|2383.5|2374.8|2368.03|2359.33|37
1625644590000|2021-07-07 07:56:30|2369.6|2360.9|2374.82|2366.12|2374.96|2366.26|2369.6|2360.9|40
1625644600000|2021-07-07 07:56:40|2374.87|2366.17|2375.56|2366.86|2376.98|2368.28|2374.87|2366.17|38
1625644610000|2021-07-07 07:56:50|2375.55|2366.85|2376.68|2367.98|2376.78|2368.08|2373.83|2365.13|36
1625644620000|2021-07-07 07:57:00|2376.09|2367.39|2376.82|2368.12|2377.42|2368.72|2375.73|2367.03|39
1625644630000|2021-07-07 07:57:10|2376.52|2367.82|2371.89|2363.19|2376.52|2367.82|2371.88|2363.18|36
1625644640000|2021-07-07 07:57:20|2371.95|2363.25|2371.72|2363.02|2372.09|2363.39|2369.23|2360.53|34
1625644650000|2021-07-07 07:57:30|2371.71|2363.01|2372.87|2364.17|2372.87|2364.17|2370.31|2361.61|35
1625644660000|2021-07-07 07:57:40|2372.85|2364.15|2374.35|2365.65|2374.43|2365.73|2372.51|2363.81|38
1625644670000|2021-07-07 07:57:50|2374.44|2365.74|2377.59|2368.89|2377.59|2368.89|2374.09|2365.39|40
1625644680000|2021-07-07 07:58:00|2377.02|2368.32|2377.5|2368.8|2378.11|2369.41|2374.79|2366.09|30
1625644690000|2021-07-07 07:58:10|2377.63|2368.93|2378.03|2369.33|2378.08|2369.38|2376.41|2367.71|31
1625644700000|2021-07-07 07:58:20|2378.24|2369.54|2379.45|2370.75|2379.58|2370.88|2377.67|2368.97|39
1625644710000|2021-07-07 07:58:30|2379.46|2370.76|2379.26|2370.56|2379.7|2371|2378.62|2369.92|33
1625644720000|2021-07-07 07:58:40|2379.3|2370.6|2379.31|2370.61|2379.54|2370.84|2378.47|2369.77|30
1625644730000|2021-07-07 07:58:50|2379.42|2370.72|2378.3|2369.6|2379.57|2370.87|2377.14|2368.44|32
1625644740000|2021-07-07 07:59:00|2378.37|2369.67|2380.73|2372.03|2381.55|2372.85|2378.37|2369.67|32
1625644750000|2021-07-07 07:59:10|2380.78|2372.08|2380.22|2371.52|2380.98|2372.28|2379.7|2371|35
1625644760000|2021-07-07 07:59:20|2380.19|2371.49|2381.18|2372.48|2382.51|2373.81|2380.19|2371.49|33
1625644770000|2021-07-07 07:59:30|2381.2|2372.5|2382.84|2374.14|2383.18|2374.48|2381.2|2372.5|34
1625644780000|2021-07-07 07:59:40|2382.85|2374.15|2381.88|2373.18|2383.23|2374.53|2381.88|2373.18|35
1625644790000|2021-07-07 07:59:50|2381.43|2372.73|2381.32|2372.62|2381.67|2372.97|2380.5|2371.8|35
1625644800000|2021-07-07 08:00:00|2381.36|2372.66|2382.87|2374.17|2383.13|2374.43|2381.36|2372.66|30
1625644810000|2021-07-07 08:00:10|2382.75|2374.05|2383.12|2374.42|2383.57|2374.87|2382.6|2373.9|23
1625644820000|2021-07-07 08:00:20|2383.23|2374.53|2381.75|2373.05|2383.23|2374.53|2381.29|2372.59|35
1625644830000|2021-07-07 08:00:30|2381.62|2372.92|2380.53|2371.83|2381.62|2372.92|2380.41|2371.71|35
1625644840000|2021-07-07 08:00:40|2380.41|2371.71|2379.02|2370.32|2380.69|2371.99|2378.96|2370.26|36
1625644850000|2021-07-07 08:00:50|2378.94|2370.24|2378.76|2370.06|2378.94|2370.24|2377.5|2368.8|32
1625644860000|2021-07-07 08:01:00|2378.79|2370.09|2381.36|2372.66|2381.49|2372.79|2378.72|2370.02|35
1625644870000|2021-07-07 08:01:10|2381.49|2372.79|2381.52|2372.82|2381.64|2372.94|2381.3|2372.6|31
1625644880000|2021-07-07 08:01:20|2381.47|2372.77|2381.58|2372.88|2381.63|2372.93|2381.47|2372.77|19
1625644890000|2021-07-07 08:01:30|2381.52|2372.82|2383.03|2374.33|2383.03|2374.33|2381.47|2372.77|26
1625644900000|2021-07-07 08:01:40|2383.15|2374.45|2384.53|2375.83|2385.05|2376.35|2383.03|2374.33|28
1625644910000|2021-07-07 08:01:50|2384.91|2376.21|2384.79|2376.09|2387.07|2378.37|2384.7|2376|28
1625644920000|2021-07-07 08:02:00|2384.76|2376.06|2389.49|2380.79|2389.49|2380.79|2384.6|2375.9|37
1625644930000|2021-07-07 08:02:10|2389.51|2380.81|2386.6|2377.9|2389.51|2380.81|2385.29|2376.59|38
1625644940000|2021-07-07 08:02:20|2386.59|2377.89|2388.69|2379.99|2389.17|2380.47|2386.57|2377.87|37
1625644950000|2021-07-07 08:02:30|2388.71|2380.01|2388.94|2380.24|2388.99|2380.29|2388.41|2379.71|30
1625644960000|2021-07-07 08:02:40|2388.96|2380.26|2391.98|2383.28|2392.29|2383.59|2387.85|2379.15|32
1625644970000|2021-07-07 08:02:50|2392.27|2383.57|2392.57|2383.87|2393.21|2384.51|2390.47|2381.77|37
1625644980000|2021-07-07 08:03:00|2392.22|2383.52|2391.79|2383.09|2392.68|2383.98|2390.9|2382.2|31
1625644990000|2021-07-07 08:03:10|2391.92|2383.22|2394.54|2385.84|2395.34|2386.64|2391.92|2383.22|39
1625645000000|2021-07-07 08:03:20|2394.51|2385.81|2393.54|2384.84|2394.51|2385.81|2393.52|2384.82|37
1625645010000|2021-07-07 08:03:30|2393.51|2384.81|2393.85|2385.15|2394.07|2385.37|2393.37|2384.67|30
1625645020000|2021-07-07 08:03:40|2393.94|2385.24|2392.36|2383.66|2394.04|2385.34|2392.36|2383.66|20
1625645030000|2021-07-07 08:03:50|2392.41|2383.71|2389.85|2381.15|2392.95|2384.25|2389.85|2381.15|26
1625645040000|2021-07-07 08:04:00|2389.75|2381.05|2391.04|2382.34|2391.27|2382.57|2389.68|2380.98|29
1625645050000|2021-07-07 08:04:10|2391.03|2382.33|2391.86|2383.16|2391.91|2383.21|2390.47|2381.77|31
1625645060000|2021-07-07 08:04:20|2392.04|2383.34|2392.57|2383.87|2392.87|2384.17|2391.98|2383.28|34
1625645070000|2021-07-07 08:04:30|2392.55|2383.85|2393.73|2385.03|2394.13|2385.43|2392.55|2383.85|33
1625645080000|2021-07-07 08:04:40|2393.71|2385.01|2392.36|2383.66|2393.8|2385.1|2392.23|2383.53|34
1625645090000|2021-07-07 08:04:50|2392.22|2383.52|2393.02|2384.32|2393.02|2384.32|2391.85|2383.15|34
1625645100000|2021-07-07 08:05:00|2392.86|2384.16|2392.59|2383.89|2392.99|2384.29|2392.28|2383.58|35
1625645110000|2021-07-07 08:05:10|2392.65|2383.95|2393.06|2384.36|2394.06|2385.36|2392.65|2383.95|39
1625645120000|2021-07-07 08:05:20|2392.98|2384.28|2394.39|2385.69|2394.61|2385.91|2392.98|2384.28|34
1625645130000|2021-07-07 08:05:30|2394.44|2385.74|2394.51|2385.81|2394.54|2385.84|2393.98|2385.28|28
1625645140000|2021-07-07 08:05:40|2394.5|2385.8|2394.31|2385.61|2394.55|2385.85|2393.27|2384.57|33
1625645150000|2021-07-07 08:05:50|2394.37|2385.67|2393.68|2384.98|2394.5|2385.8|2393.68|2384.98|29
1625645160000|2021-07-07 08:06:00|2393.41|2384.71|2393.55|2384.85|2393.72|2385.02|2392.57|2383.87|36
1625645170000|2021-07-07 08:06:10|2393.58|2384.88|2396.04|2387.34|2396.04|2387.34|2393.57|2384.87|29
1625645180000|2021-07-07 08:06:20|2396.24|2387.54|2397.65|2388.95|2398.07|2389.37|2395.51|2386.81|35
1625645190000|2021-07-07 08:06:30|2397.96|2389.26|2398.21|2389.51|2398.28|2389.58|2397.18|2388.48|33
1625645200000|2021-07-07 08:06:40|2398.68|2389.98|2399.68|2390.98|2400.88|2392.18|2398.26|2389.56|39
1625645210000|2021-07-07 08:06:50|2399.63|2390.93|2399.13|2390.43|2399.87|2391.17|2398.6|2389.9|36
1625645220000|2021-07-07 08:07:00|2399.07|2390.37|2398.39|2389.69|2399.39|2390.69|2398.39|2389.69|32
1625645230000|2021-07-07 08:07:10|2398.37|2389.67|2398.56|2389.86|2398.71|2390.01|2397.09|2388.39|36
1625645240000|2021-07-07 08:07:20|2398.58|2389.88|2398.72|2390.02|2399.12|2390.42|2398.58|2389.88|24
1625645250000|2021-07-07 08:07:30|2398.71|2390.01|2398.73|2390.03|2398.77|2390.07|2398.38|2389.68|18
1625645260000|2021-07-07 08:07:40|2398.7|2390|2399.46|2390.76|2399.46|2390.76|2398.69|2389.99|19
1625645270000|2021-07-07 08:07:50|2399.45|2390.75|2399.47|2390.77|2399.53|2390.83|2399.16|2390.46|25
1625645280000|2021-07-07 08:08:00|2399.51|2390.81|2398.69|2389.99|2399.51|2390.81|2398.68|2389.98|30
1625645290000|2021-07-07 08:08:10|2398.7|2390|2399.42|2390.72|2399.57|2390.87|2398.68|2389.98|34
1625645300000|2021-07-07 08:08:20|2399.43|2390.73|2400.47|2391.77|2400.58|2391.88|2399.43|2390.73|29
1625645310000|2021-07-07 08:08:30|2400.45|2391.75|2402.43|2393.73|2402.43|2393.73|2400.35|2391.65|38
1625645320000|2021-07-07 08:08:40|2402.2|2393.5|2401.3|2392.6|2403.36|2394.66|2400.92|2392.22|37
1625645330000|2021-07-07 08:08:50|2401.29|2392.59|2400.38|2391.68|2401.29|2392.59|2400.13|2391.43|37
1625645340000|2021-07-07 08:09:00|2400.35|2391.65|2401.96|2393.26|2401.96|2393.26|2400.35|2391.65|29
1625645350000|2021-07-07 08:09:10|2401.91|2393.21|2401.1|2392.4|2401.96|2393.26|2400.98|2392.28|34
1625645360000|2021-07-07 08:09:20|2401.03|2392.33|2399.83|2391.13|2401.11|2392.41|2399.79|2391.09|35
1625645370000|2021-07-07 08:09:30|2399.9|2391.2|2399.68|2390.98|2400.09|2391.39|2399.61|2390.91|34
1625645380000|2021-07-07 08:09:40|2399.69|2390.99|2398.85|2390.15|2399.8|2391.1|2398.85|2390.15|24
1625645390000|2021-07-07 08:09:50|2398.83|2390.13|2398.95|2390.25|2399.63|2390.93|2398.81|2390.11|27
1625645400000|2021-07-07 08:10:00|2399.01|2390.31|2400.86|2392.16|2400.87|2392.17|2398.82|2390.12|26
1625645410000|2021-07-07 08:10:10|2400.88|2392.18|2401.73|2393.03|2401.83|2393.13|2400.88|2392.18|20
1625645420000|2021-07-07 08:10:20|2401.58|2392.88|2401.2|2392.5|2401.69|2392.99|2401.11|2392.41|24
1625645430000|2021-07-07 08:10:30|2401.15|2392.45|2399.64|2390.94|2401.26|2392.56|2399.62|2390.92|25
1625645440000|2021-07-07 08:10:40|2399.57|2390.87|2399.12|2390.42|2399.61|2390.91|2398.99|2390.29|18
1625645450000|2021-07-07 08:10:50|2399.07|2390.37|2397.12|2388.42|2399.2|2390.5|2397.12|2388.42|22
1625645460000|2021-07-07 08:11:00|2397.01|2388.31|2393.8|2385.1|2397.07|2388.37|2393.45|2384.75|36
1625645470000|2021-07-07 08:11:10|2393.72|2385.02|2396.73|2388.03|2396.78|2388.08|2393.72|2385.02|35
1625645480000|2021-07-07 08:11:20|2396.74|2388.04|2396.76|2388.06|2396.92|2388.22|2395.72|2387.02|34
1625645490000|2021-07-07 08:11:30|2396.81|2388.11|2396.15|2387.45|2396.89|2388.19|2396.05|2387.35|26
1625645500000|2021-07-07 08:11:40|2396.04|2387.34|2394.29|2385.59|2396.05|2387.35|2394.18|2385.48|34
1625645510000|2021-07-07 08:11:50|2394.27|2385.57|2395.22|2386.52|2395.85|2387.15|2394.09|2385.39|32
1625645520000|2021-07-07 08:12:00|2395.16|2386.46|2394.81|2386.11|2395.16|2386.46|2394.23|2385.53|32
1625645530000|2021-07-07 08:12:10|2394.8|2386.1|2394.75|2386.05|2394.91|2386.21|2394.47|2385.77|30
1625645540000|2021-07-07 08:12:20|2394.76|2386.06|2394.57|2385.87|2394.82|2386.12|2394.57|2385.87|20
1625645550000|2021-07-07 08:12:30|2394.6|2385.9|2394.62|2385.92|2394.71|2386.01|2394.49|2385.79|22
1625645560000|2021-07-07 08:12:40|2394.64|2385.94|2393.72|2385.02|2394.64|2385.94|2393.72|2385.02|18
1625645570000|2021-07-07 08:12:50|2393.71|2385.01|2393.56|2384.86|2393.71|2385.01|2391.84|2383.14|37
1625645580000|2021-07-07 08:13:00|2393.54|2384.84|2393.72|2385.02|2393.9|2385.2|2393.54|2384.84|24
1625645590000|2021-07-07 08:13:10|2393.73|2385.03|2392.33|2383.63|2393.73|2385.03|2392.31|2383.61|29
1625645600000|2021-07-07 08:13:20|2392.34|2383.64|2392.79|2384.09|2392.94|2384.24|2392.21|2383.51|28
1625645610000|2021-07-07 08:13:30|2392.84|2384.14|2393.93|2385.23|2393.98|2385.28|2392.84|2384.14|23
1625645620000|2021-07-07 08:13:40|2393.98|2385.28|2394.82|2386.12|2394.97|2386.27|2393.98|2385.28|16
1625645630000|2021-07-07 08:13:50|2394.88|2386.18|2394.42|2385.72|2395.01|2386.31|2394.42|2385.72|12
1625645640000|2021-07-07 08:14:00|2394.4|2385.7|2393.89|2385.19|2394.4|2385.7|2393.8|2385.1|23
1625645650000|2021-07-07 08:14:10|2393.46|2384.76|2393.68|2384.98|2393.96|2385.26|2393.46|2384.76|10
1625645660000|2021-07-07 08:14:20|2393.66|2384.96|2393.82|2385.12|2394.8|2386.1|2393.61|2384.91|36
1625645670000|2021-07-07 08:14:30|2393.8|2385.1|2394.03|2385.33|2394.41|2385.71|2393.79|2385.09|25
1625645680000|2021-07-07 08:14:40|2394.06|2385.36|2394.54|2385.84|2394.9|2386.2|2394.06|2385.36|30
1625645690000|2021-07-07 08:14:50|2394.56|2385.86|2394.82|2386.12|2394.93|2386.23|2394.56|2385.86|22
1625645700000|2021-07-07 08:15:00|2394.75|2386.05|2398.35|2389.65|2398.35|2389.65|2394.75|2386.05|32
1625645710000|2021-07-07 08:15:10|2398.45|2389.75|2396.5|2387.8|2398.54|2389.84|2396.24|2387.54|29
1625645720000|2021-07-07 08:15:20|2396.47|2387.77|2395.86|2387.16|2396.47|2387.77|2395.71|2387.01|32
1625645730000|2021-07-07 08:15:30|2395.79|2387.09|2394.58|2385.88|2395.79|2387.09|2394.37|2385.67|29
1625645740000|2021-07-07 08:15:40|2394.79|2386.09|2394.03|2385.33|2395.61|2386.91|2393.54|2384.84|35
1625645750000|2021-07-07 08:15:50|2394.13|2385.43|2394.16|2385.46|2394.16|2385.46|2393.35|2384.65|32
1625645760000|2021-07-07 08:16:00|2393.71|2385.01|2392.56|2383.86|2393.8|2385.1|2392.56|2383.86|34
1625645770000|2021-07-07 08:16:10|2392.67|2383.97|2391.42|2382.72|2393.05|2384.35|2391.37|2382.67|33
1625645780000|2021-07-07 08:16:20|2391.41|2382.71|2391.46|2382.76|2391.46|2382.76|2390.47|2381.77|26
1625645790000|2021-07-07 08:16:30|2392.02|2383.32|2392.29|2383.59|2392.29|2383.59|2391.16|2382.46|36
1625645800000|2021-07-07 08:16:40|2392.32|2383.62|2392.39|2383.69|2392.39|2383.69|2392.11|2383.41|28
1625645810000|2021-07-07 08:16:50|2392.4|2383.7|2394.03|2385.33|2394.2|2385.5|2392.4|2383.7|37
1625645820000|2021-07-07 08:17:00|2393.91|2385.21|2393.92|2385.22|2394.01|2385.31|2393.87|2385.17|18
1625645830000|2021-07-07 08:17:10|2394.01|2385.31|2393.18|2384.48|2394.07|2385.37|2393.18|2384.48|18
1625645840000|2021-07-07 08:17:20|2393.3|2384.6|2392.9|2384.2|2393.37|2384.67|2392.85|2384.15|16
1625645850000|2021-07-07 08:17:30|2392.91|2384.21|2392.81|2384.11|2392.91|2384.21|2392.59|2383.89|30
1625645860000|2021-07-07 08:17:40|2392.7|2384|2392.29|2383.59|2392.93|2384.23|2392.29|2383.59|28
1625645870000|2021-07-07 08:17:50|2392.27|2383.57|2392.3|2383.6|2392.51|2383.81|2392.21|2383.51|12
1625645880000|2021-07-07 08:18:00|2392.27|2383.57|2392.48|2383.78|2392.75|2384.05|2392.07|2383.37|28
1625645890000|2021-07-07 08:18:10|2392.69|2383.99|2392.22|2383.52|2392.69|2383.99|2392.17|2383.47|25
1625645900000|2021-07-07 08:18:20|2392.19|2383.49|2391.92|2383.22|2392.23|2383.53|2391.85|2383.15|18
1625645910000|2021-07-07 08:18:30|2391.85|2383.15|2392.22|2383.52|2392.35|2383.65|2391.83|2383.13|23
1625645920000|2021-07-07 08:18:40|2392.21|2383.51|2392.37|2383.67|2392.5|2383.8|2392.19|2383.49|30
1625645930000|2021-07-07 08:18:50|2392.41|2383.71|2390.84|2382.14|2392.41|2383.71|2390.82|2382.12|24
1625645940000|2021-07-07 08:19:00|2390.65|2381.95|2389.8|2381.1|2390.65|2381.95|2389.51|2380.81|29
1625645950000|2021-07-07 08:19:10|2389.69|2380.99|2390.18|2381.48|2390.48|2381.78|2389.58|2380.88|21
1625645960000|2021-07-07 08:19:20|2390.06|2381.36|2390.87|2382.17|2391.04|2382.34|2389.97|2381.27|32
1625645970000|2021-07-07 08:19:30|2390.92|2382.22|2390.72|2382.02|2391.01|2382.31|2390.72|2382.02|31
1625645980000|2021-07-07 08:19:40|2390.77|2382.07|2390.75|2382.05|2390.84|2382.14|2390.6|2381.9|21
1625645990000|2021-07-07 08:19:50|2390.73|2382.03|2390.78|2382.08|2390.8|2382.1|2390.66|2381.96|20
1625646000000|2021-07-07 08:20:00|2390.72|2382.02|2391.91|2383.21|2391.91|2383.21|2390.72|2382.02|24
1625646010000|2021-07-07 08:20:10|2391.97|2383.27|2392.72|2384.02|2392.72|2384.02|2391.94|2383.24|23
1625646020000|2021-07-07 08:20:20|2392.73|2384.03|2393.02|2384.32|2393.22|2384.52|2392.28|2383.58|31
1625646030000|2021-07-07 08:20:30|2392.97|2384.27|2393.97|2385.27|2393.97|2385.27|2392.97|2384.27|20
1625646040000|2021-07-07 08:20:40|2394.04|2385.34|2394.31|2385.61|2394.56|2385.86|2394.04|2385.34|32
1625646050000|2021-07-07 08:20:50|2394.32|2385.62|2395.22|2386.52|2395.24|2386.54|2394.32|2385.62|29
1625646060000|2021-07-07 08:21:00|2395.24|2386.54|2395.44|2386.74|2395.44|2386.74|2395.16|2386.46|11
1625646070000|2021-07-07 08:21:10|2395.43|2386.73|2393.46|2384.76|2395.43|2386.73|2393.46|2384.76|23
1625646080000|2021-07-07 08:21:20|2393.4|2384.7|2394.17|2385.47|2394.17|2385.47|2393.08|2384.38|18
1625646090000|2021-07-07 08:21:30|2394.18|2385.48|2394.58|2385.88|2394.88|2386.18|2394.18|2385.48|23
1625646100000|2021-07-07 08:21:40|2394.57|2385.87|2394.79|2386.09|2394.88|2386.18|2394.47|2385.77|23
1625646110000|2021-07-07 08:21:50|2394.89|2386.19|2395.38|2386.68|2395.53|2386.83|2394.89|2386.19|16
1625646120000|2021-07-07 08:22:00|2395.37|2386.67|2396.31|2387.61|2396.31|2387.61|2395.35|2386.65|26
1625646130000|2021-07-07 08:22:10|2396.29|2387.59|2396.19|2387.49|2396.65|2387.95|2396.13|2387.43|33
1625646140000|2021-07-07 08:22:20|2396.17|2387.47|2395.82|2387.12|2396.17|2387.47|2395.82|2387.12|17
1625646150000|2021-07-07 08:22:30|2395.81|2387.11|2396.22|2387.52|2396.33|2387.63|2395.81|2387.11|21
1625646160000|2021-07-07 08:22:40|2396.18|2387.48|2395.74|2387.04|2396.25|2387.55|2395.74|2387.04|17
1625646170000|2021-07-07 08:22:50|2395.73|2387.03|2395.72|2387.02|2395.73|2387.03|2395.52|2386.82|22
1625646180000|2021-07-07 08:23:00|2395.76|2387.06|2396.24|2387.54|2396.25|2387.55|2395.71|2387.01|23
1625646190000|2021-07-07 08:23:10|2396.27|2387.57|2396.07|2387.37|2396.27|2387.57|2396.01|2387.31|21
1625646200000|2021-07-07 08:23:20|2396.08|2387.38|2395.55|2386.85|2396.3|2387.6|2395.54|2386.84|30
1625646210000|2021-07-07 08:23:30|2395.56|2386.86|2395.87|2387.17|2395.9|2387.2|2395.55|2386.85|24
1625646220000|2021-07-07 08:23:40|2395.83|2387.13|2395.57|2386.87|2395.83|2387.13|2395.53|2386.83|22
1625646230000|2021-07-07 08:23:50|2395.55|2386.85|2395.38|2386.68|2395.55|2386.85|2395.37|2386.67|18
1625646240000|2021-07-07 08:24:00|2395.39|2386.69|2394.51|2385.81|2395.47|2386.77|2394.51|2385.81|25
1625646250000|2021-07-07 08:24:10|2394.49|2385.79|2392.49|2383.79|2394.64|2385.94|2392.48|2383.78|28
1625646260000|2021-07-07 08:24:20|2392.48|2383.78|2391.64|2382.94|2392.6|2383.9|2391.59|2382.89|31
1625646270000|2021-07-07 08:24:30|2391.63|2382.93|2391.81|2383.11|2391.89|2383.19|2391.38|2382.68|19
1625646280000|2021-07-07 08:24:40|2391.85|2383.15|2391.59|2382.89|2391.85|2383.15|2391.5|2382.8|22
1625646290000|2021-07-07 08:24:50|2391.63|2382.93|2389.21|2380.51|2391.63|2382.93|2389.21|2380.51|30
1625646300000|2021-07-07 08:25:00|2389.17|2380.47|2390.48|2381.78|2390.58|2381.88|2388.68|2379.98|35
1625646310000|2021-07-07 08:25:10|2390.52|2381.82|2388.45|2379.75|2390.52|2381.82|2388.45|2379.75|37
1625646320000|2021-07-07 08:25:20|2388.2|2379.5|2386.98|2378.28|2388.55|2379.85|2386.56|2377.86|39
1625646330000|2021-07-07 08:25:30|2386.76|2378.06|2389.02|2380.32|2389.02|2380.32|2386.71|2378.01|28
1625646340000|2021-07-07 08:25:40|2389.68|2380.98|2388.88|2380.18|2389.68|2380.98|2388.72|2380.02|20
1625646350000|2021-07-07 08:25:50|2388.87|2380.17|2387.46|2378.76|2388.87|2380.17|2387.44|2378.74|26
1625646360000|2021-07-07 08:26:00|2387.36|2378.66|2386.45|2377.75|2387.55|2378.85|2386.37|2377.67|31
1625646370000|2021-07-07 08:26:10|2386.57|2377.87|2386.33|2377.63|2386.57|2377.87|2386.2|2377.5|29
1625646380000|2021-07-07 08:26:20|2386.32|2377.62|2387.06|2378.36|2387.16|2378.46|2386.26|2377.56|19
1625646390000|2021-07-07 08:26:30|2387.05|2378.35|2388.24|2379.54|2388.24|2379.54|2387.05|2378.35|20
1625646400000|2021-07-07 08:26:40|2388.34|2379.64|2389.18|2380.48|2389.23|2380.53|2388.09|2379.39|36
1625646410000|2021-07-07 08:26:50|2389.2|2380.5|2388.25|2379.55|2389.2|2380.5|2388.24|2379.54|32
1625646420000|2021-07-07 08:27:00|2388.27|2379.57|2388.01|2379.31|2389.27|2380.57|2388.01|2379.31|36
1625646430000|2021-07-07 08:27:10|2387.94|2379.24|2388.16|2379.46|2388.16|2379.46|2387.87|2379.17|18
1625646440000|2021-07-07 08:27:20|2388.17|2379.47|2387.79|2379.09|2388.17|2379.47|2387.79|2379.09|27
1625646450000|2021-07-07 08:27:30|2387.59|2378.89|2387.88|2379.18|2387.88|2379.18|2387.32|2378.62|28
1625646460000|2021-07-07 08:27:40|2387.77|2379.07|2387.86|2379.16|2388.14|2379.44|2387.76|2379.06|16
1625646470000|2021-07-07 08:27:50|2387.85|2379.15|2387.3|2378.6|2387.86|2379.16|2387.24|2378.54|11
1625646480000|2021-07-07 08:28:00|2387.26|2378.56|2389.03|2380.33|2389.19|2380.49|2387.26|2378.56|23
1625646490000|2021-07-07 08:28:10|2389.02|2380.32|2388.78|2380.08|2389.02|2380.32|2388.25|2379.55|18
1625646500000|2021-07-07 08:28:20|2388.84|2380.14|2388.61|2379.91|2388.84|2380.14|2388.23|2379.53|24
1625646510000|2021-07-07 08:28:30|2388.6|2379.9|2387.81|2379.11|2388.66|2379.96|2387.81|2379.11|10
1625646520000|2021-07-07 08:28:40|2387.66|2378.96|2387.32|2378.62|2387.66|2378.96|2386.97|2378.27|22
1625646530000|2021-07-07 08:28:50|2387.31|2378.61|2387.24|2378.54|2387.31|2378.61|2387.07|2378.37|17
1625646540000|2021-07-07 08:29:00|2387.23|2378.53|2387.25|2378.55|2387.26|2378.56|2387.23|2378.53|4
1625646550000|2021-07-07 08:29:10|2387.44|2378.74|2387.96|2379.26|2388.78|2380.08|2387.44|2378.74|22
1625646560000|2021-07-07 08:29:20|2387.9|2379.2|2387.51|2378.81|2387.9|2379.2|2387.49|2378.79|23
1625646570000|2021-07-07 08:29:30|2387.47|2378.77|2387.46|2378.76|2387.58|2378.88|2387.45|2378.75|10
1625646580000|2021-07-07 08:29:40|2387.42|2378.72|2385.99|2377.29|2387.44|2378.74|2385.99|2377.29|29
1625646590000|2021-07-07 08:29:50|2386.03|2377.33|2386.24|2377.54|2386.28|2377.58|2385.32|2376.62|33
1625646600000|2021-07-07 08:30:00|2386.2|2377.5|2386|2377.3|2386.2|2377.5|2385.81|2377.11|23
1625646610000|2021-07-07 08:30:10|2385.97|2377.27|2385.64|2376.94|2386.26|2377.56|2385.64|2376.94|26
1625646620000|2021-07-07 08:30:20|2385.63|2376.93|2385.84|2377.14|2385.91|2377.21|2385.28|2376.58|22
1625646630000|2021-07-07 08:30:30|2386.03|2377.33|2386.8|2378.1|2386.93|2378.23|2386.03|2377.33|26
1625646640000|2021-07-07 08:30:40|2386.79|2378.09|2386.61|2377.91|2386.79|2378.09|2386.58|2377.88|17
1625646650000|2021-07-07 08:30:50|2386.66|2377.96|2386.76|2378.06|2386.85|2378.15|2386.61|2377.91|10
1625646660000|2021-07-07 08:31:00|2386.88|2378.18|2387.45|2378.75|2387.85|2379.15|2386.7|2378|17
1625646670000|2021-07-07 08:31:10|2387.43|2378.73|2386.72|2378.02|2387.72|2379.02|2386.68|2377.98|16
1625646680000|2021-07-07 08:31:20|2386.7|2378|2386.98|2378.28|2387.11|2378.41|2386.7|2378|13
1625646690000|2021-07-07 08:31:30|2386.96|2378.26|2387|2378.3|2387.04|2378.34|2386.89|2378.19|17
1625646700000|2021-07-07 08:31:40|2386.97|2378.27|2386.9|2378.2|2387.02|2378.32|2386.89|2378.19|9
1625646710000|2021-07-07 08:31:50|2386.92|2378.22|2384.57|2375.87|2387.01|2378.31|2384.57|2375.87|23
1625646720000|2021-07-07 08:32:00|2384.56|2375.86|2385.49|2376.79|2385.49|2376.79|2384.28|2375.58|37
1625646730000|2021-07-07 08:32:10|2385.57|2376.87|2385.11|2376.41|2385.96|2377.26|2384.97|2376.27|36
1625646740000|2021-07-07 08:32:20|2385.02|2376.32|2383.1|2374.4|2385.02|2376.32|2383.1|2374.4|32
1625646750000|2021-07-07 08:32:30|2383.04|2374.34|2382.58|2373.88|2383.1|2374.4|2382.44|2373.74|36
1625646760000|2021-07-07 08:32:40|2382.41|2373.71|2382.77|2374.07|2382.97|2374.27|2382.4|2373.7|31
1625646770000|2021-07-07 08:32:50|2382.75|2374.05|2382.87|2374.17|2383.07|2374.37|2382.73|2374.03|29
1625646780000|2021-07-07 08:33:00|2382.89|2374.19|2382.81|2374.11|2383.73|2375.03|2382.79|2374.09|29
1625646790000|2021-07-07 08:33:10|2382.94|2374.24|2383.19|2374.49|2383.24|2374.54|2382.91|2374.21|21
1625646800000|2021-07-07 08:33:20|2383.17|2374.47|2383.41|2374.71|2383.41|2374.71|2383.17|2374.47|10
1625646810000|2021-07-07 08:33:30|2383.56|2374.86|2383.62|2374.92|2383.81|2375.11|2383.21|2374.51|31
1625646820000|2021-07-07 08:33:40|2383.5|2374.8|2383.78|2375.08|2383.87|2375.17|2383.5|2374.8|22
1625646830000|2021-07-07 08:33:50|2383.54|2374.84|2383.73|2375.03|2383.93|2375.23|2383.31|2374.61|19
1625646840000|2021-07-07 08:34:00|2383.67|2374.97|2384.32|2375.62|2384.5|2375.8|2383.6|2374.9|28
1625646850000|2021-07-07 08:34:10|2384.29|2375.59|2384.19|2375.49|2385.09|2376.39|2384.19|2375.49|32
1625646860000|2021-07-07 08:34:20|2384.1|2375.4|2384.39|2375.69|2384.39|2375.69|2383.96|2375.26|19
1625646870000|2021-07-07 08:34:30|2384.41|2375.71|2384.2|2375.5|2384.43|2375.73|2383.85|2375.15|35
1625646880000|2021-07-07 08:34:40|2384.16|2375.46|2384.13|2375.43|2384.18|2375.48|2383.97|2375.27|17
1625646890000|2021-07-07 08:34:50|2384.12|2375.42|2383.23|2374.53|2384.12|2375.42|2383.18|2374.48|25
1625646900000|2021-07-07 08:35:00|2383.24|2374.54|2383.86|2375.16|2383.98|2375.28|2383.24|2374.54|28
1625646910000|2021-07-07 08:35:10|2383.8|2375.1|2384.28|2375.58|2384.28|2375.58|2383.8|2375.1|17
1625646920000|2021-07-07 08:35:20|2384.27|2375.57|2385.91|2377.21|2386.3|2377.6|2384.2|2375.5|29
1625646930000|2021-07-07 08:35:30|2386.27|2377.57|2386.42|2377.72|2386.46|2377.76|2386.09|2377.39|11
1625646940000|2021-07-07 08:35:40|2386.29|2377.59|2386.34|2377.64|2386.38|2377.68|2386.13|2377.43|11
1625646950000|2021-07-07 08:35:50|2387.15|2378.45|2386.2|2377.5|2387.15|2378.45|2385.78|2377.08|29
1625646960000|2021-07-07 08:36:00|2386.1|2377.4|2387.03|2378.33|2387.05|2378.35|2386.1|2377.4|33
1625646970000|2021-07-07 08:36:10|2387.09|2378.39|2387.9|2379.2|2387.93|2379.23|2387.02|2378.32|26
1625646980000|2021-07-07 08:36:20|2387.93|2379.23|2388.75|2380.05|2388.92|2380.22|2387.93|2379.23|33
1625646990000|2021-07-07 08:36:30|2388.74|2380.04|2388.91|2380.21|2388.96|2380.26|2388.64|2379.94|19
1625647000000|2021-07-07 08:36:40|2388.92|2380.22|2388.94|2380.24|2389.08|2380.38|2388.84|2380.14|13
1625647010000|2021-07-07 08:36:50|2388.99|2380.29|2387.78|2379.08|2388.99|2380.29|2387.64|2378.94|35
1625647020000|2021-07-07 08:37:00|2387.88|2379.18|2388.27|2379.57|2388.28|2379.58|2387.88|2379.18|32
1625647030000|2021-07-07 08:37:10|2388.2|2379.5|2388.23|2379.53|2388.4|2379.7|2388.17|2379.47|31
1625647040000|2021-07-07 08:37:20|2388.38|2379.68|2387.42|2378.72|2388.57|2379.87|2387.37|2378.67|26
1625647050000|2021-07-07 08:37:30|2387.43|2378.73|2387.47|2378.77|2387.57|2378.87|2387.33|2378.63|26
1625647060000|2021-07-07 08:37:40|2387.43|2378.73|2387.42|2378.72|2387.46|2378.76|2387.35|2378.65|15
1625647070000|2021-07-07 08:37:50|2387.35|2378.65|2388.1|2379.4|2388.12|2379.42|2387.35|2378.65|29
1625647080000|2021-07-07 08:38:00|2388.12|2379.42|2388.48|2379.78|2388.52|2379.82|2388.12|2379.42|27
1625647090000|2021-07-07 08:38:10|2388.67|2379.97|2388.89|2380.19|2389.11|2380.41|2388.65|2379.95|32
1625647100000|2021-07-07 08:38:20|2388.9|2380.2|2388.91|2380.21|2389.01|2380.31|2388.78|2380.08|16
1625647110000|2021-07-07 08:38:30|2388.92|2380.22|2388.92|2380.22|2389.31|2380.61|2388.89|2380.19|22
1625647120000|2021-07-07 08:38:40|2388.73|2380.03|2388.6|2379.9|2388.73|2380.03|2388.4|2379.7|23
1625647130000|2021-07-07 08:38:50|2388.64|2379.94|2388.35|2379.65|2388.71|2380.01|2388.32|2379.62|30
1625647140000|2021-07-07 08:39:00|2388.36|2379.66|2386.55|2377.85|2388.38|2379.68|2386.55|2377.85|25
1625647150000|2021-07-07 08:39:10|2386.62|2377.92|2387.25|2378.55|2387.51|2378.81|2386.62|2377.92|31
1625647160000|2021-07-07 08:39:20|2387.32|2378.62|2387.65|2378.95|2387.74|2379.04|2387.32|2378.62|30
1625647170000|2021-07-07 08:39:30|2387.69|2378.99|2387.64|2378.94|2387.85|2379.15|2387.59|2378.89|25
1625647180000|2021-07-07 08:39:40|2387.7|2379|2388.16|2379.46|2388.35|2379.65|2387.67|2378.97|19
1625647190000|2021-07-07 08:39:50|2388.14|2379.44|2388.32|2379.62|2388.32|2379.62|2388.09|2379.39|8
1625647200000|2021-07-07 08:40:00|2388.33|2379.63|2388.22|2379.52|2388.44|2379.74|2388.14|2379.44|28
1625647210000|2021-07-07 08:40:10|2388.3|2379.6|2387.05|2378.35|2388.34|2379.64|2386.87|2378.17|21
1625647220000|2021-07-07 08:40:20|2387.07|2378.37|2386.82|2378.12|2387.1|2378.4|2386.68|2377.98|28
1625647230000|2021-07-07 08:40:30|2386.95|2378.25|2386.96|2378.26|2386.98|2378.28|2386.76|2378.06|21
1625647240000|2021-07-07 08:40:40|2386.95|2378.25|2387.07|2378.37|2387.09|2378.39|2386.95|2378.25|19
1625647250000|2021-07-07 08:40:50|2387.14|2378.44|2388.88|2380.18|2388.91|2380.21|2387.14|2378.44|34
1625647260000|2021-07-07 08:41:00|2388.9|2380.2|2388.84|2380.14|2389.06|2380.36|2388.84|2380.14|20
1625647270000|2021-07-07 08:41:10|2388.82|2380.12|2389.28|2380.58|2389.33|2380.63|2388.81|2380.11|18
1625647280000|2021-07-07 08:41:20|2389.24|2380.54|2389.3|2380.6|2389.3|2380.6|2389.21|2380.51|12
1625647290000|2021-07-07 08:41:30|2389.45|2380.75|2387.98|2379.28|2389.45|2380.75|2387.83|2379.13|25
1625647300000|2021-07-07 08:41:40|2388.37|2379.67|2389.68|2380.98|2390.3|2381.6|2388.37|2379.67|32
1625647310000|2021-07-07 08:41:50|2389.39|2380.69|2388.94|2380.24|2389.39|2380.69|2387.97|2379.27|36
1625647320000|2021-07-07 08:42:00|2388.85|2380.15|2387.38|2378.68|2388.85|2380.15|2387.38|2378.68|22
1625647330000|2021-07-07 08:42:10|2387.32|2378.62|2387.04|2378.34|2387.32|2378.62|2386.9|2378.2|20
1625647340000|2021-07-07 08:42:20|2387.05|2378.35|2388.76|2380.06|2388.76|2380.06|2386.65|2377.95|11
1625647350000|2021-07-07 08:42:30|2388.78|2380.08|2386.8|2378.1|2388.78|2380.08|2386.8|2378.1|23
1625647360000|2021-07-07 08:42:40|2386.77|2378.07|2386.72|2378.02|2386.81|2378.11|2386.72|2378.02|5
1625647370000|2021-07-07 08:42:50|2386.73|2378.03|2386.72|2378.02|2386.73|2378.03|2386.72|2378.02|4
1625647380000|2021-07-07 08:43:00|2386.73|2378.03|2387.25|2378.55|2387.49|2378.79|2386.73|2378.03|19
1625647390000|2021-07-07 08:43:10|2387.31|2378.61|2387.25|2378.55|2387.35|2378.65|2387.25|2378.55|4
1625647400000|2021-07-07 08:43:20|2387.3|2378.6|2387.35|2378.65|2387.58|2378.88|2387.3|2378.6|11
1625647410000|2021-07-07 08:43:30|2387.11|2378.41|2387.05|2378.35|2387.49|2378.79|2387.05|2378.35|15
1625647420000|2021-07-07 08:43:40|2387.13|2378.43|2387.05|2378.35|2387.24|2378.54|2387.01|2378.31|8
1625647430000|2021-07-07 08:43:50|2387.32|2378.62|2387.49|2378.79|2387.86|2379.16|2387.32|2378.62|10
1625647440000|2021-07-07 08:44:00|2387.52|2378.82|2386.49|2377.79|2387.78|2379.08|2386.49|2377.79|16
1625647450000|2021-07-07 08:44:10|2386.48|2377.78|2386.49|2377.79|2386.51|2377.81|2386.48|2377.78|3
1625647460000|2021-07-07 08:44:20|2386.51|2377.81|2386.29|2377.59|2386.51|2377.81|2386.29|2377.59|8
1625647470000|2021-07-07 08:44:30|2386.14|2377.44|2385.36|2376.66|2386.14|2377.44|2385.29|2376.59|7
1625647480000|2021-07-07 08:44:40|2385.22|2376.52|2385.58|2376.88|2385.81|2377.11|2385.16|2376.46|24
1625647490000|2021-07-07 08:44:50|2385.73|2377.03|2385.81|2377.11|2385.89|2377.19|2385.58|2376.88|18
1625647500000|2021-07-07 08:45:00|2385.84|2377.14|2386.93|2378.23|2386.93|2378.23|2385.84|2377.14|16
1625647510000|2021-07-07 08:45:10|2386.95|2378.25|2386.49|2377.79|2387.07|2378.37|2386.09|2377.39|23
1625647520000|2021-07-07 08:45:20|2386.4|2377.7|2386.28|2377.58|2386.47|2377.77|2386.24|2377.54|15
1625647530000|2021-07-07 08:45:30|2386.38|2377.68|2386.41|2377.71|2386.49|2377.79|2386.29|2377.59|22
1625647540000|2021-07-07 08:45:40|2386.4|2377.7|2386.69|2377.99|2386.86|2378.16|2386.4|2377.7|17
1625647550000|2021-07-07 08:45:50|2386.74|2378.04|2388.49|2379.79|2388.72|2380.02|2386.58|2377.88|24
1625647560000|2021-07-07 08:46:00|2388.55|2379.85|2387.94|2379.24|2388.57|2379.87|2387.87|2379.17|24
1625647570000|2021-07-07 08:46:10|2387.92|2379.22|2387.94|2379.24|2388.17|2379.47|2387.88|2379.18|13
1625647580000|2021-07-07 08:46:20|2388.16|2379.46|2387.25|2378.55|2388.16|2379.46|2387.09|2378.39|13
1625647590000|2021-07-07 08:46:30|2387.01|2378.31|2387.27|2378.57|2387.6|2378.9|2386.87|2378.17|14
1625647600000|2021-07-07 08:46:40|2387.28|2378.58|2387.26|2378.56|2387.3|2378.6|2387.26|2378.56|5
1625647610000|2021-07-07 08:46:50|2387.27|2378.57|2387.24|2378.54|2387.38|2378.68|2387.24|2378.54|12
1625647620000|2021-07-07 08:47:00|2387.16|2378.46|2387.16|2378.46|2387.39|2378.69|2387.16|2378.46|8
1625647630000|2021-07-07 08:47:10|2387.17|2378.47|2387.03|2378.33|2387.17|2378.47|2387.03|2378.33|7
1625647640000|2021-07-07 08:47:20|2387.04|2378.34|2387.3|2378.6|2387.3|2378.6|2387.03|2378.33|11
1625647650000|2021-07-07 08:47:30|2387.43|2378.73|2387.57|2378.87|2387.57|2378.87|2387.34|2378.64|8
1625647660000|2021-07-07 08:47:40|2387.75|2379.05|2387.82|2379.12|2387.86|2379.16|2387.75|2379.05|7
1625647670000|2021-07-07 08:47:50|2387.81|2379.11|2388.23|2379.53|2388.23|2379.53|2387.81|2379.11|13
1625647680000|2021-07-07 08:48:00|2388.21|2379.51|2388.37|2379.67|2388.37|2379.67|2388.17|2379.47|12
1625647690000|2021-07-07 08:48:10|2388.36|2379.66|2389.08|2380.38|2389.08|2380.38|2388.36|2379.66|15
1625647700000|2021-07-07 08:48:20|2389.21|2380.51|2389.38|2380.68|2389.72|2381.02|2389.21|2380.51|26
1625647710000|2021-07-07 08:48:30|2389.37|2380.67|2389.22|2380.52|2389.37|2380.67|2389.14|2380.44|23
1625647720000|2021-07-07 08:48:40|2389.2|2380.5|2389.04|2380.34|2389.2|2380.5|2389|2380.3|16
1625647730000|2021-07-07 08:48:50|2389.02|2380.32|2389.21|2380.51|2389.34|2380.64|2389.02|2380.32|14
1625647740000|2021-07-07 08:49:00|2389.27|2380.57|2389.15|2380.45|2389.34|2380.64|2389.1|2380.4|11
1625647750000|2021-07-07 08:49:10|2389.31|2380.61|2389.31|2380.61|2389.31|2380.61|2389.31|2380.61|1
1625647760000|2021-07-07 08:49:20|2389.15|2380.45|2389.07|2380.37|2389.17|2380.47|2389.03|2380.33|7
1625647770000|2021-07-07 08:49:30|2389.03|2380.33|2389.07|2380.37|2389.07|2380.37|2389.03|2380.33|2
1625647780000|2021-07-07 08:49:40|2389.03|2380.33|2389.03|2380.33|2389.03|2380.33|2389.03|2380.33|1
1625647790000|2021-07-07 08:49:50|2389.07|2380.37|2389.06|2380.36|2389.08|2380.38|2389.06|2380.36|3
1625647800000|2021-07-07 08:50:00|2389.02|2380.32|2389.01|2380.31|2389.03|2380.33|2388.95|2380.25|7
1625647810000|2021-07-07 08:50:10|2389.23|2380.53|2389.23|2380.53|2389.23|2380.53|2389.23|2380.53|1
1625647820000|2021-07-07 08:50:20|2389.01|2380.31|2390.04|2381.34|2390.1|2381.4|2389.01|2380.31|18
1625647830000|2021-07-07 08:50:30|2389.92|2381.22|2390.02|2381.32|2390.18|2381.48|2389.75|2381.05|17
1625647840000|2021-07-07 08:50:40|2389.98|2381.28|2389.88|2381.18|2390.02|2381.32|2389.74|2381.04|19
1625647850000|2021-07-07 08:50:50|2389.9|2381.2|2389.95|2381.25|2390.04|2381.34|2389.89|2381.19|7
1625647860000|2021-07-07 08:51:00|2389.87|2381.17|2390.04|2381.34|2390.05|2381.35|2389.87|2381.17|15
1625647870000|2021-07-07 08:51:10|2389.98|2381.28|2390.09|2381.39|2390.11|2381.41|2389.98|2381.28|5
1625647880000|2021-07-07 08:51:20|2390.13|2381.43|2389.92|2381.22|2390.13|2381.43|2389.86|2381.16|16
1625647890000|2021-07-07 08:51:30|2389.88|2381.18|2389.92|2381.22|2389.95|2381.25|2389.87|2381.17|12
1625647900000|2021-07-07 08:51:40|2389.82|2381.12|2389.72|2381.02|2389.89|2381.19|2389.72|2381.02|5
1625647910000|2021-07-07 08:51:50|2389.89|2381.19|2389.89|2381.19|2389.89|2381.19|2389.89|2381.19|1
1625647920000|2021-07-07 08:52:00|2389.88|2381.18|2389.85|2381.15|2389.89|2381.19|2389.59|2380.89|23
1625647930000|2021-07-07 08:52:10|2389.76|2381.06|2389.19|2380.49|2389.86|2381.16|2389.19|2380.49|17
1625647940000|2021-07-07 08:52:20|2389.17|2380.47|2389.1|2380.4|2389.17|2380.47|2389.1|2380.4|4
1625647950000|2021-07-07 08:52:30|2389.15|2380.45|2389.14|2380.44|2389.2|2380.5|2389.14|2380.44|4
1625647960000|2021-07-07 08:52:40|2389.18|2380.48|2389.2|2380.5|2389.22|2380.52|2389.18|2380.48|7
1625647970000|2021-07-07 08:52:50|2389.18|2380.48|2390.02|2381.32|2390.1|2381.4|2389.18|2380.48|12
1625647980000|2021-07-07 08:53:00|2390.01|2381.31|2390.03|2381.33|2390.05|2381.35|2389.95|2381.25|7
1625647990000|2021-07-07 08:53:10|2390.02|2381.32|2390.06|2381.36|2390.06|2381.36|2390.02|2381.32|2
1625648000000|2021-07-07 08:53:20|2390.05|2381.35|2390.19|2381.49|2390.19|2381.49|2390.05|2381.35|11
1625648010000|2021-07-07 08:53:30|2390.15|2381.45|2390|2381.3|2390.18|2381.48|2390|2381.3|17
1625648020000|2021-07-07 08:53:40|2390.06|2381.36|2389.24|2380.54|2390.16|2381.46|2389.24|2380.54|21
1625648030000|2021-07-07 08:53:50|2389.21|2380.51|2389.28|2380.58|2389.38|2380.68|2389.19|2380.49|19
1625648040000|2021-07-07 08:54:00|2389.38|2380.68|2389.51|2380.81|2389.79|2381.09|2389.38|2380.68|19
1625648050000|2021-07-07 08:54:10|2389.53|2380.83|2389.84|2381.14|2389.84|2381.14|2389.29|2380.59|22
1625648060000|2021-07-07 08:54:20|2389.86|2381.16|2389.85|2381.15|2389.96|2381.26|2389.84|2381.14|14
1625648070000|2021-07-07 08:54:30|2389.87|2381.17|2389.84|2381.14|2389.87|2381.17|2389.81|2381.11|11
1625648080000|2021-07-07 08:54:40|2389.86|2381.16|2389.89|2381.19|2389.94|2381.24|2389.86|2381.16|13
1625648090000|2021-07-07 08:54:50|2389.86|2381.16|2389.9|2381.2|2389.9|2381.2|2389.84|2381.14|9
1625648100000|2021-07-07 08:55:00|2389.88|2381.18|2390|2381.3|2390.57|2381.87|2389.85|2381.15|16
1625648110000|2021-07-07 08:55:10|2390.05|2381.35|2389.38|2380.68|2390.05|2381.35|2389.34|2380.64|24
1625648120000|2021-07-07 08:55:20|2389.43|2380.73|2389.27|2380.57|2389.43|2380.73|2389.27|2380.57|3
1625648130000|2021-07-07 08:55:30|2389.11|2380.41|2389.52|2380.82|2389.57|2380.87|2388.79|2380.09|14
1625648140000|2021-07-07 08:55:40|2389.51|2380.81|2389.51|2380.81|2389.55|2380.85|2389.44|2380.74|16
1625648150000|2021-07-07 08:55:50|2389.6|2380.9|2389.82|2381.12|2389.82|2381.12|2389.4|2380.7|20
1625648160000|2021-07-07 08:56:00|2389.81|2381.11|2389.97|2381.27|2389.98|2381.28|2389.81|2381.11|22
1625648170000|2021-07-07 08:56:10|2389.98|2381.28|2389.85|2381.15|2390.01|2381.31|2389.85|2381.15|18
1625648180000|2021-07-07 08:56:20|2389.57|2380.87|2389.62|2380.92|2389.64|2380.94|2389.57|2380.87|10
1625648190000|2021-07-07 08:56:30|2389.6|2380.9|2389.6|2380.9|2389.65|2380.95|2389.6|2380.9|5
1625648200000|2021-07-07 08:56:40|2389.67|2380.97|2389.85|2381.15|2389.85|2381.15|2389.67|2380.97|11
1625648210000|2021-07-07 08:56:50|2389.88|2381.18|2389.78|2381.08|2390.26|2381.56|2389.78|2381.08|21
1625648220000|2021-07-07 08:57:00|2389.77|2381.07|2389.85|2381.15|2389.99|2381.29|2389.76|2381.06|24
1625648230000|2021-07-07 08:57:10|2389.82|2381.12|2389.76|2381.06|2389.86|2381.16|2389.76|2381.06|13
1625648240000|2021-07-07 08:57:20|2389.78|2381.08|2388.17|2379.47|2389.83|2381.13|2388.17|2379.47|23
1625648250000|2021-07-07 08:57:30|2388.07|2379.37|2386.19|2377.49|2388.07|2379.37|2386.19|2377.49|32
1625648260000|2021-07-07 08:57:40|2386.18|2377.48|2386.15|2377.45|2386.18|2377.48|2385.85|2377.15|24
1625648270000|2021-07-07 08:57:50|2386.28|2377.58|2387.34|2378.64|2387.45|2378.75|2386.28|2377.58|24
1625648280000|2021-07-07 08:58:00|2387.36|2378.66|2387.39|2378.69|2387.67|2378.97|2387.35|2378.65|13
1625648290000|2021-07-07 08:58:10|2387.38|2378.68|2388.07|2379.37|2388.17|2379.47|2387.38|2378.68|19
1625648300000|2021-07-07 08:58:20|2388.04|2379.34|2388.18|2379.48|2388.33|2379.63|2388.04|2379.34|21
1625648310000|2021-07-07 08:58:30|2388.26|2379.56|2388.19|2379.49|2388.26|2379.56|2388.08|2379.38|28
1625648320000|2021-07-07 08:58:40|2388.2|2379.5|2388.27|2379.57|2388.27|2379.57|2388.18|2379.48|12
1625648330000|2021-07-07 08:58:50|2388.25|2379.55|2387.8|2379.1|2388.27|2379.57|2387.65|2378.95|22
1625648340000|2021-07-07 08:59:00|2387.82|2379.12|2387.92|2379.22|2388.01|2379.31|2387.8|2379.1|22
1625648350000|2021-07-07 08:59:10|2387.93|2379.23|2388.33|2379.63|2388.33|2379.63|2387.77|2379.07|21
1625648360000|2021-07-07 08:59:20|2388.32|2379.62|2388.32|2379.62|2388.63|2379.93|2388.19|2379.49|31
1625648370000|2021-07-07 08:59:30|2388.28|2379.58|2388.4|2379.7|2388.51|2379.81|2388.28|2379.58|25
1625648380000|2021-07-07 08:59:40|2388.44|2379.74|2388.58|2379.88|2388.58|2379.88|2388.37|2379.67|25
1625648390000|2021-07-07 08:59:50|2388.53|2379.83|2387.35|2378.65|2388.58|2379.88|2387.35|2378.65|26
1625648400000|2021-07-07 09:00:00|2387.37|2378.67|2388.74|2380.04|2388.74|2380.04|2387.33|2378.63|32
1625648410000|2021-07-07 09:00:10|2388.69|2379.99|2389.86|2381.16|2390.18|2381.48|2388.69|2379.99|32
1625648420000|2021-07-07 09:00:20|2389.82|2381.12|2390.01|2381.31|2390.11|2381.41|2389.78|2381.08|20
1625648430000|2021-07-07 09:00:30|2390|2381.3|2388.68|2379.98|2390|2381.3|2388.68|2379.98|17
1625648440000|2021-07-07 09:00:40|2388.5|2379.8|2389.83|2381.13|2389.83|2381.13|2388.36|2379.66|31
1625648450000|2021-07-07 09:00:50|2389.91|2381.21|2390.05|2381.35|2390.08|2381.38|2389.91|2381.21|18
1625648460000|2021-07-07 09:01:00|2390.09|2381.39|2391.28|2382.58|2391.43|2382.73|2390.03|2381.33|20
1625648470000|2021-07-07 09:01:10|2391.3|2382.6|2390.63|2381.93|2391.43|2382.73|2390.63|2381.93|14
1625648480000|2021-07-07 09:01:20|2390.6|2381.9|2391.38|2382.68|2391.5|2382.8|2390.41|2381.71|24
1625648490000|2021-07-07 09:01:30|2391.35|2382.65|2390.84|2382.14|2391.43|2382.73|2390.75|2382.05|18
1625648500000|2021-07-07 09:01:40|2390.88|2382.18|2390.31|2381.61|2390.92|2382.22|2390.31|2381.61|17
1625648510000|2021-07-07 09:01:50|2390.35|2381.65|2390.99|2382.29|2391.25|2382.55|2390.32|2381.62|31
1625648520000|2021-07-07 09:02:00|2390.91|2382.21|2390.84|2382.14|2390.91|2382.21|2390.59|2381.89|27
1625648530000|2021-07-07 09:02:10|2390.85|2382.15|2391.16|2382.46|2391.28|2382.58|2390.82|2382.12|23
1625648540000|2021-07-07 09:02:20|2391.07|2382.37|2390.5|2381.8|2391.43|2382.73|2390.5|2381.8|23
1625648550000|2021-07-07 09:02:30|2390.4|2381.7|2389.97|2381.27|2390.4|2381.7|2389.97|2381.27|36
1625648560000|2021-07-07 09:02:40|2389.71|2381.01|2389.35|2380.65|2389.71|2381.01|2388.52|2379.82|39
1625648570000|2021-07-07 09:02:50|2389.39|2380.69|2389.43|2380.73|2389.78|2381.08|2389.39|2380.69|29
1625648580000|2021-07-07 09:03:00|2389.41|2380.71|2387.84|2379.14|2389.71|2381.01|2387.71|2379.01|29
1625648590000|2021-07-07 09:03:10|2387.96|2379.26|2386.66|2377.96|2387.96|2379.26|2386.56|2377.86|30
1625648600000|2021-07-07 09:03:20|2386.45|2377.75|2387.27|2378.57|2387.27|2378.57|2386.33|2377.63|28
1625648610000|2021-07-07 09:03:30|2387.12|2378.42|2387.48|2378.78|2387.52|2378.82|2387.12|2378.42|27
1625648620000|2021-07-07 09:03:40|2387.3|2378.6|2387.24|2378.54|2387.32|2378.62|2387.2|2378.5|19
1625648630000|2021-07-07 09:03:50|2387.18|2378.48|2387.35|2378.65|2387.36|2378.66|2387.14|2378.44|18
1625648640000|2021-07-07 09:04:00|2387.36|2378.66|2387.33|2378.63|2387.52|2378.82|2387.31|2378.61|11
1625648650000|2021-07-07 09:04:10|2387.32|2378.62|2386.56|2377.86|2387.32|2378.62|2386.56|2377.86|19
1625648660000|2021-07-07 09:04:20|2386.58|2377.88|2384.53|2375.83|2386.93|2378.23|2384.51|2375.81|27
1625648670000|2021-07-07 09:04:30|2384.63|2375.93|2384.49|2375.79|2385.19|2376.49|2384.38|2375.68|29
1625648680000|2021-07-07 09:04:40|2384.51|2375.81|2384.32|2375.62|2384.51|2375.81|2384.17|2375.47|30
1625648690000|2021-07-07 09:04:50|2384.42|2375.72|2384.71|2376.01|2385.79|2377.09|2384.09|2375.39|34
1625648700000|2021-07-07 09:05:00|2384.74|2376.04|2384.79|2376.09|2385.14|2376.44|2384.47|2375.77|35
1625648710000|2021-07-07 09:05:10|2384.81|2376.11|2384.69|2375.99|2384.87|2376.17|2384.61|2375.91|30
1625648720000|2021-07-07 09:05:20|2384.67|2375.97|2384.59|2375.89|2385.09|2376.39|2384.57|2375.87|32
1625648730000|2021-07-07 09:05:30|2384.57|2375.87|2384.77|2376.07|2384.81|2376.11|2384.57|2375.87|28
1625648740000|2021-07-07 09:05:40|2384.8|2376.1|2384.88|2376.18|2384.95|2376.25|2384.75|2376.05|23
1625648750000|2021-07-07 09:05:50|2384.87|2376.17|2385.13|2376.43|2385.42|2376.72|2384.74|2376.04|27
1625648760000|2021-07-07 09:06:00|2385.03|2376.33|2381.59|2372.89|2385.03|2376.33|2381.59|2372.89|28
1625648770000|2021-07-07 09:06:10|2381.54|2372.84|2379.89|2371.19|2381.54|2372.84|2379.89|2371.19|29
1625648780000|2021-07-07 09:06:20|2379.94|2371.24|2379.25|2370.55|2379.99|2371.29|2379.12|2370.42|14
1625648790000|2021-07-07 09:06:30|2379.24|2370.54|2380.3|2371.6|2380.36|2371.66|2379.19|2370.49|29
1625648800000|2021-07-07 09:06:40|2380.35|2371.65|2380.45|2371.75|2380.45|2371.75|2380.31|2371.61|16
1625648810000|2021-07-07 09:06:50|2380.48|2371.78|2381.04|2372.34|2381.12|2372.42|2380.42|2371.72|23
1625648820000|2021-07-07 09:07:00|2380.99|2372.29|2380.9|2372.2|2381.62|2372.92|2380.9|2372.2|27
1625648830000|2021-07-07 09:07:10|2381|2372.3|2380.21|2371.51|2381|2372.3|2380.15|2371.45|19
1625648840000|2021-07-07 09:07:20|2380.28|2371.58|2380.27|2371.57|2380.45|2371.75|2380.27|2371.57|11
1625648850000|2021-07-07 09:07:30|2380.39|2371.69|2379.83|2371.13|2380.41|2371.71|2379.83|2371.13|10
1625648860000|2021-07-07 09:07:40|2379.85|2371.15|2379.82|2371.12|2379.99|2371.29|2379.8|2371.1|21
1625648870000|2021-07-07 09:07:50|2379.81|2371.11|2379.58|2370.88|2379.92|2371.22|2379.58|2370.88|17
1625648880000|2021-07-07 09:08:00|2379.59|2370.89|2379.72|2371.02|2379.93|2371.23|2379.24|2370.54|18
1625648890000|2021-07-07 09:08:10|2379.75|2371.05|2378.75|2370.05|2379.87|2371.17|2378.73|2370.03|23
1625648900000|2021-07-07 09:08:20|2378.79|2370.09|2379.06|2370.36|2379.19|2370.49|2378.76|2370.06|26
1625648910000|2021-07-07 09:08:30|2379.13|2370.43|2379.11|2370.41|2379.23|2370.53|2378.74|2370.04|20
1625648920000|2021-07-07 09:08:40|2379.08|2370.38|2378.76|2370.06|2379.08|2370.38|2378.76|2370.06|19
1625648930000|2021-07-07 09:08:50|2378.78|2370.08|2378.9|2370.2|2378.95|2370.25|2378.76|2370.06|8
1625648940000|2021-07-07 09:09:00|2379.11|2370.41|2380.52|2371.82|2380.58|2371.88|2379.11|2370.41|29
1625648950000|2021-07-07 09:09:10|2380.59|2371.89|2381.48|2372.78|2381.49|2372.79|2380.58|2371.88|32
1625648960000|2021-07-07 09:09:20|2381.49|2372.79|2382.01|2373.31|2382.11|2373.41|2381.49|2372.79|19
1625648970000|2021-07-07 09:09:30|2382.13|2373.43|2381.77|2373.07|2382.59|2373.89|2381.76|2373.06|21
1625648980000|2021-07-07 09:09:40|2381.61|2372.91|2381.62|2372.92|2381.97|2373.27|2381.56|2372.86|26
1625648990000|2021-07-07 09:09:50|2381.6|2372.9|2380.72|2372.02|2381.77|2373.07|2380.71|2372.01|27
1625649000000|2021-07-07 09:10:00|2380.75|2372.05|2380.76|2372.06|2380.78|2372.08|2380.71|2372.01|14
1625649010000|2021-07-07 09:10:10|2380.77|2372.07|2380.88|2372.18|2380.88|2372.18|2380.7|2372|20
1625649020000|2021-07-07 09:10:20|2380.89|2372.19|2382.21|2373.51|2382.21|2373.51|2380.81|2372.11|27
1625649030000|2021-07-07 09:10:30|2382.12|2373.42|2382.56|2373.86|2382.61|2373.91|2382.04|2373.34|32
1625649040000|2021-07-07 09:10:40|2382.57|2373.87|2382.45|2373.75|2382.59|2373.89|2382.45|2373.75|17
1625649050000|2021-07-07 09:10:50|2382.5|2373.8|2382.36|2373.66|2382.51|2373.81|2382.26|2373.56|21
1625649060000|2021-07-07 09:11:00|2382.24|2373.54|2381.69|2372.99|2382.24|2373.54|2381.45|2372.75|31
1625649070000|2021-07-07 09:11:10|2381.67|2372.97|2381.95|2373.25|2381.95|2373.25|2381.42|2372.72|27
1625649080000|2021-07-07 09:11:20|2381.96|2373.26|2381.91|2373.21|2382.1|2373.4|2381.88|2373.18|25
1625649090000|2021-07-07 09:11:30|2381.79|2373.09|2381.22|2372.52|2381.91|2373.21|2381.22|2372.52|24
1625649100000|2021-07-07 09:11:40|2381.24|2372.54|2381.12|2372.42|2381.51|2372.81|2381.03|2372.33|21
1625649110000|2021-07-07 09:11:50|2381.13|2372.43|2380.84|2372.14|2381.13|2372.43|2380.83|2372.13|18
1625649120000|2021-07-07 09:12:00|2380.85|2372.15|2381.03|2372.33|2381.39|2372.69|2380.75|2372.05|18
1625649130000|2021-07-07 09:12:10|2380.97|2372.27|2381.51|2372.81|2381.72|2373.02|2380.86|2372.16|15
1625649140000|2021-07-07 09:12:20|2381.53|2372.83|2381.91|2373.21|2382.04|2373.34|2381.52|2372.82|18
1625649150000|2021-07-07 09:12:30|2381.93|2373.23|2381.66|2372.96|2381.95|2373.25|2381.63|2372.93|21
1625649160000|2021-07-07 09:12:40|2381.65|2372.95|2381.88|2373.18|2381.92|2373.22|2381.53|2372.83|24
1625649170000|2021-07-07 09:12:50|2381.87|2373.17|2381.85|2373.15|2381.9|2373.2|2381.76|2373.06|28
1625649180000|2021-07-07 09:13:00|2381.84|2373.14|2381.86|2373.16|2381.92|2373.22|2381.78|2373.08|26
1625649190000|2021-07-07 09:13:10|2381.85|2373.15|2381.7|2373|2381.85|2373.15|2381.63|2372.93|27
1625649200000|2021-07-07 09:13:20|2381.69|2372.99|2381.77|2373.07|2381.77|2373.07|2381.69|2372.99|14
1625649210000|2021-07-07 09:13:30|2381.78|2373.08|2381.59|2372.89|2381.78|2373.08|2381.54|2372.84|19
1625649220000|2021-07-07 09:13:40|2381.62|2372.92|2381.1|2372.4|2381.62|2372.92|2381.1|2372.4|13
1625649230000|2021-07-07 09:13:50|2381.09|2372.39|2379.74|2371.04|2381.13|2372.43|2379.64|2370.94|26
1625649240000|2021-07-07 09:14:00|2379.7|2371|2379.07|2370.37|2379.7|2371|2378.86|2370.16|23
1625649250000|2021-07-07 09:14:10|2378.73|2370.03|2378.65|2369.95|2379.34|2370.64|2378.62|2369.92|27
1625649260000|2021-07-07 09:14:20|2378.64|2369.94|2378.49|2369.79|2378.7|2370|2378.49|2369.79|18
1625649270000|2021-07-07 09:14:30|2378.52|2369.82|2374.66|2365.96|2378.55|2369.85|2374.34|2365.64|37
1625649280000|2021-07-07 09:14:40|2374.76|2366.06|2374.65|2365.95|2374.76|2366.06|2374.27|2365.57|29
1625649290000|2021-07-07 09:14:50|2374.62|2365.92|2373.16|2364.46|2375.23|2366.53|2373.16|2364.46|34
1625649300000|2021-07-07 09:15:00|2373.34|2364.64|2373.16|2364.46|2374.6|2365.9|2373.16|2364.46|33
1625649310000|2021-07-07 09:15:10|2373.15|2364.45|2371.88|2363.18|2373.54|2364.84|2371.88|2363.18|26
1625649320000|2021-07-07 09:15:20|2371.98|2363.28|2373.19|2364.49|2373.55|2364.85|2371.72|2363.02|31
1625649330000|2021-07-07 09:15:30|2373.36|2364.66|2375.52|2366.82|2376.21|2367.51|2373.31|2364.61|31
1625649340000|2021-07-07 09:15:40|2375.48|2366.78|2374.76|2366.06|2376.68|2367.98|2374.76|2366.06|33
1625649350000|2021-07-07 09:15:50|2374.79|2366.09|2375.66|2366.96|2375.66|2366.96|2374.4|2365.7|33
1625649360000|2021-07-07 09:16:00|2375.67|2366.97|2376.73|2368.03|2376.77|2368.07|2375.67|2366.97|33
1625649370000|2021-07-07 09:16:10|2376.76|2368.06|2375.95|2367.25|2376.94|2368.24|2375.9|2367.2|22
1625649380000|2021-07-07 09:16:20|2376.16|2367.46|2375.15|2366.45|2376.6|2367.9|2375.15|2366.45|33
1625649390000|2021-07-07 09:16:30|2375.03|2366.33|2373.9|2365.2|2375.06|2366.36|2373.9|2365.2|19
1625649400000|2021-07-07 09:16:40|2373.81|2365.11|2373.39|2364.69|2374.21|2365.51|2373.15|2364.45|30
1625649410000|2021-07-07 09:16:50|2373.41|2364.71|2373.16|2364.46|2373.87|2365.17|2373.13|2364.43|30
1625649420000|2021-07-07 09:17:00|2373.15|2364.45|2371.96|2363.26|2373.15|2364.45|2371.93|2363.23|25
1625649430000|2021-07-07 09:17:10|2371.95|2363.25|2373.93|2365.23|2373.93|2365.23|2371.91|2363.21|38
1625649440000|2021-07-07 09:17:20|2373.99|2365.29|2374.95|2366.25|2375.11|2366.41|2373.99|2365.29|32
1625649450000|2021-07-07 09:17:30|2374.94|2366.24|2373.08|2364.38|2374.95|2366.25|2373.06|2364.36|31
1625649460000|2021-07-07 09:17:40|2373.1|2364.4|2373.91|2365.21|2374.2|2365.5|2373.07|2364.37|31
1625649470000|2021-07-07 09:17:50|2373.94|2365.24|2374.1|2365.4|2374.54|2365.84|2373.62|2364.92|32
1625649480000|2021-07-07 09:18:00|2373.97|2365.27|2374.87|2366.17|2374.96|2366.26|2373.74|2365.04|24
1625649490000|2021-07-07 09:18:10|2374.81|2366.11|2375.12|2366.42|2375.2|2366.5|2374.75|2366.05|20
1625649500000|2021-07-07 09:18:20|2375.05|2366.35|2375.99|2367.29|2376.11|2367.41|2375|2366.3|26
1625649510000|2021-07-07 09:18:30|2376.03|2367.33|2375.76|2367.06|2376.03|2367.33|2375.69|2366.99|36
1625649520000|2021-07-07 09:18:40|2375.73|2367.03|2375.69|2366.99|2375.86|2367.16|2375.54|2366.84|20
1625649530000|2021-07-07 09:18:50|2375.89|2367.19|2375.86|2367.16|2375.89|2367.19|2375.53|2366.83|30
1625649540000|2021-07-07 09:19:00|2375.94|2367.24|2376.42|2367.72|2376.44|2367.74|2375.8|2367.1|19
1625649550000|2021-07-07 09:19:10|2376.44|2367.74|2377.88|2369.18|2377.88|2369.18|2376.15|2367.45|31
1625649560000|2021-07-07 09:19:20|2377.89|2369.19|2377.16|2368.46|2377.96|2369.26|2377.16|2368.46|31
1625649570000|2021-07-07 09:19:30|2377.17|2368.47|2375.97|2367.27|2377.17|2368.47|2375.7|2367|27
1625649580000|2021-07-07 09:19:40|2376|2367.3|2376.7|2368|2376.7|2368|2376|2367.3|21
1625649590000|2021-07-07 09:19:50|2376.65|2367.95|2376.52|2367.82|2376.7|2368|2376.52|2367.82|18
1625649600000|2021-07-07 09:20:00|2376.53|2367.83|2377.67|2368.97|2377.67|2368.97|2376.53|2367.83|27
1625649610000|2021-07-07 09:20:10|2377.68|2368.98|2378.8|2370.1|2378.8|2370.1|2377.68|2368.98|16
1625649620000|2021-07-07 09:20:20|2378.87|2370.17|2379.32|2370.62|2379.32|2370.62|2378.72|2370.02|9
1625649630000|2021-07-07 09:20:30|2379.41|2370.71|2380.32|2371.62|2380.62|2371.92|2379.41|2370.71|28
1625649640000|2021-07-07 09:20:40|2380.34|2371.64|2380.36|2371.66|2380.5|2371.8|2380.24|2371.54|23
1625649650000|2021-07-07 09:20:50|2380.51|2371.81|2380.34|2371.64|2380.92|2372.22|2380.27|2371.57|22
1625649660000|2021-07-07 09:21:00|2380.23|2371.53|2380.35|2371.65|2380.47|2371.77|2380.23|2371.53|19
1625649670000|2021-07-07 09:21:10|2380.3|2371.6|2380.29|2371.59|2380.5|2371.8|2380.29|2371.59|9
1625649680000|2021-07-07 09:21:20|2380.35|2371.65|2379.61|2370.91|2380.35|2371.65|2379.18|2370.48|25
1625649690000|2021-07-07 09:21:30|2379.52|2370.82|2379.98|2371.28|2380.07|2371.37|2379.5|2370.8|26
1625649700000|2021-07-07 09:21:40|2380.01|2371.31|2380.55|2371.85|2380.55|2371.85|2379.99|2371.29|23
1625649710000|2021-07-07 09:21:50|2380.69|2371.99|2381|2372.3|2381|2372.3|2380.62|2371.92|26
1625649720000|2021-07-07 09:22:00|2380.97|2372.27|2381.73|2373.03|2381.95|2373.25|2380.97|2372.27|29
1625649730000|2021-07-07 09:22:10|2381.74|2373.04|2382.79|2374.09|2382.79|2374.09|2381.71|2373.01|23
1625649740000|2021-07-07 09:22:20|2382.81|2374.11|2382.95|2374.25|2382.98|2374.28|2382.78|2374.08|22
1625649750000|2021-07-07 09:22:30|2382.93|2374.23|2382.34|2373.64|2382.93|2374.23|2381.79|2373.09|23
1625649760000|2021-07-07 09:22:40|2382.39|2373.69|2382.19|2373.49|2382.44|2373.74|2382.07|2373.37|12
1625649770000|2021-07-07 09:22:50|2382.12|2373.42|2382.62|2373.92|2382.62|2373.92|2382.07|2373.37|9
1625649780000|2021-07-07 09:23:00|2382.48|2373.78|2382.02|2373.32|2382.54|2373.84|2381.63|2372.93|15
1625649790000|2021-07-07 09:23:10|2382.01|2373.31|2383.07|2374.37|2383.16|2374.46|2381.81|2373.11|26
1625649800000|2021-07-07 09:23:20|2383.44|2374.74|2383.83|2375.13|2383.83|2375.13|2383.1|2374.4|27
1625649810000|2021-07-07 09:23:30|2383.7|2375|2383.73|2375.03|2384.05|2375.35|2383.67|2374.97|16
1625649820000|2021-07-07 09:23:40|2383.61|2374.91|2383.27|2374.57|2383.69|2374.99|2383.27|2374.57|19
1625649830000|2021-07-07 09:23:50|2383.29|2374.59|2383.54|2374.84|2383.54|2374.84|2383.26|2374.56|13
1625649840000|2021-07-07 09:24:00|2383.49|2374.79|2381.77|2373.07|2383.49|2374.79|2381.77|2373.07|20
1625649850000|2021-07-07 09:24:10|2381.76|2373.06|2381.96|2373.26|2382.14|2373.44|2381.7|2373|10
1625649860000|2021-07-07 09:24:20|2381.92|2373.22|2381|2372.3|2382.06|2373.36|2381|2372.3|21
1625649870000|2021-07-07 09:24:30|2380.63|2371.93|2380.52|2371.82|2380.63|2371.93|2379.68|2370.98|26
1625649880000|2021-07-07 09:24:40|2380.58|2371.88|2380.75|2372.05|2381.64|2372.94|2380.53|2371.83|24
1625649890000|2021-07-07 09:24:50|2380.87|2372.17|2380.27|2371.57|2381.2|2372.5|2379.97|2371.27|6
1625649900000|2021-07-07 09:25:00|2380.19|2371.49|2380.47|2371.77|2380.73|2372.03|2380.17|2371.47|12
1625649910000|2021-07-07 09:25:10|2380.61|2371.91|2380.98|2372.28|2380.98|2372.28|2380.61|2371.91|10
1625649920000|2021-07-07 09:25:20|2380.97|2372.27|2381.1|2372.4|2381.1|2372.4|2380.59|2371.89|21
1625649930000|2021-07-07 09:25:30|2381.07|2372.37|2381.03|2372.33|2381.1|2372.4|2381|2372.3|8
1625649940000|2021-07-07 09:25:40|2381.06|2372.36|2380.1|2371.4|2381.06|2372.36|2379.99|2371.29|16
1625649950000|2021-07-07 09:25:50|2380.19|2371.49|2380.77|2372.07|2380.93|2372.23|2380.08|2371.38|13
1625649960000|2021-07-07 09:26:00|2380.8|2372.1|2380.47|2371.77|2380.86|2372.16|2380.2|2371.5|14
1625649970000|2021-07-07 09:26:10|2380.52|2371.82|2380.3|2371.6|2380.52|2371.82|2379.85|2371.15|18
1625649980000|2021-07-07 09:26:20|2380.19|2371.49|2380.1|2371.4|2380.42|2371.72|2380.02|2371.32|13
1625649990000|2021-07-07 09:26:30|2380.07|2371.37|2379.61|2370.91|2380.27|2371.57|2379.61|2370.91|15
1625650000000|2021-07-07 09:26:40|2379.46|2370.76|2379.24|2370.54|2379.53|2370.83|2379.24|2370.54|26
1625650010000|2021-07-07 09:26:50|2379.23|2370.53|2379.29|2370.59|2379.55|2370.85|2379.15|2370.45|26
1625650020000|2021-07-07 09:27:00|2379.3|2370.6|2379.06|2370.36|2379.36|2370.66|2379|2370.3|22
1625650030000|2021-07-07 09:27:10|2379|2370.3|2379.15|2370.45|2379.15|2370.45|2378.92|2370.22|19
1625650040000|2021-07-07 09:27:20|2379.17|2370.47|2379.03|2370.33|2379.33|2370.63|2378.9|2370.2|31
1625650050000|2021-07-07 09:27:30|2378.9|2370.2|2379.36|2370.66|2379.49|2370.79|2378.8|2370.1|23
1625650060000|2021-07-07 09:27:40|2379.02|2370.32|2378.96|2370.26|2379.16|2370.46|2378.95|2370.25|12
1625650070000|2021-07-07 09:27:50|2378.94|2370.24|2379.12|2370.42|2379.12|2370.42|2378.87|2370.17|11
1625650080000|2021-07-07 09:28:00|2379.14|2370.44|2379.03|2370.33|2379.21|2370.51|2378.93|2370.23|13
1625650090000|2021-07-07 09:28:10|2379.16|2370.46|2378.91|2370.21|2379.16|2370.46|2378.76|2370.06|13
1625650100000|2021-07-07 09:28:20|2379|2370.3|2380.14|2371.44|2380.19|2371.49|2379|2370.3|14
1625650110000|2021-07-07 09:28:30|2380.2|2371.5|2378.73|2370.03|2380.28|2371.58|2378.64|2369.94|31
1625650120000|2021-07-07 09:28:40|2378.71|2370.01|2378.86|2370.16|2379.03|2370.33|2378.71|2370.01|21
1625650130000|2021-07-07 09:28:50|2378.89|2370.19|2378.69|2369.99|2378.89|2370.19|2378.65|2369.95|20
1625650140000|2021-07-07 09:29:00|2378.63|2369.93|2378.63|2369.93|2378.85|2370.15|2378.63|2369.93|20
1625650150000|2021-07-07 09:29:10|2378.67|2369.97|2378.72|2370.02|2378.78|2370.08|2378.67|2369.97|19
1625650160000|2021-07-07 09:29:20|2378.71|2370.01|2378.67|2369.97|2378.71|2370.01|2378.53|2369.83|23
1625650170000|2021-07-07 09:29:30|2378.65|2369.95|2378.76|2370.06|2378.79|2370.09|2378.55|2369.85|15
1625650180000|2021-07-07 09:29:40|2378.77|2370.07|2378.64|2369.94|2378.82|2370.12|2378.62|2369.92|25
1625650190000|2021-07-07 09:29:50|2378.66|2369.96|2379.67|2370.97|2379.72|2371.02|2378.66|2369.96|34
1625650200000|2021-07-07 09:30:00|2379.7|2371|2380.87|2372.17|2380.94|2372.24|2379.66|2370.96|32
1625650210000|2021-07-07 09:30:10|2380.86|2372.16|2380.76|2372.06|2381.11|2372.41|2380.69|2371.99|31
1625650220000|2021-07-07 09:30:20|2380.79|2372.09|2380.92|2372.22|2381.05|2372.35|2380.79|2372.09|10
1625650230000|2021-07-07 09:30:30|2381|2372.3|2381.74|2373.04|2381.8|2373.1|2381|2372.3|30
1625650240000|2021-07-07 09:30:40|2381.75|2373.05|2382.15|2373.45|2382.15|2373.45|2381.73|2373.03|26
1625650250000|2021-07-07 09:30:50|2381.95|2373.25|2382.36|2373.66|2382.54|2373.84|2381.95|2373.25|16
1625650260000|2021-07-07 09:31:00|2382.31|2373.61|2383.41|2374.71|2383.41|2374.71|2382.31|2373.61|19
1625650270000|2021-07-07 09:31:10|2383.33|2374.63|2383.28|2374.58|2383.45|2374.75|2383.06|2374.36|17
1625650280000|2021-07-07 09:31:20|2383.23|2374.53|2381.46|2372.76|2383.76|2375.06|2381.39|2372.69|31
1625650290000|2021-07-07 09:31:30|2381.35|2372.65|2381.87|2373.17|2381.97|2373.27|2381.27|2372.57|29
1625650300000|2021-07-07 09:31:40|2381.89|2373.19|2382.21|2373.51|2382.21|2373.51|2381.64|2372.94|30
1625650310000|2021-07-07 09:31:50|2382.19|2373.49|2381.54|2372.84|2382.21|2373.51|2381.54|2372.84|19
1625650320000|2021-07-07 09:32:00|2381.49|2372.79|2382.17|2373.47|2382.17|2373.47|2381.41|2372.71|18
1625650330000|2021-07-07 09:32:10|2382.13|2373.43|2382.12|2373.42|2382.21|2373.51|2382.01|2373.31|8
1625650340000|2021-07-07 09:32:20|2382.15|2373.45|2382.37|2373.67|2382.41|2373.71|2382.11|2373.41|11
1625650350000|2021-07-07 09:32:30|2382.48|2373.78|2383.03|2374.33|2383.04|2374.34|2382.4|2373.7|11
1625650360000|2021-07-07 09:32:40|2383.02|2374.32|2386.61|2377.91|2386.92|2378.22|2382.97|2374.27|28
1625650370000|2021-07-07 09:32:50|2386.11|2377.41|2385.96|2377.26|2386.81|2378.11|2385.96|2377.26|30
1625650380000|2021-07-07 09:33:00|2385.73|2377.03|2386.29|2377.59|2386.74|2378.04|2385.7|2377|28
1625650390000|2021-07-07 09:33:10|2386.46|2377.76|2386.32|2377.62|2386.46|2377.76|2386.21|2377.51|26
1625650400000|2021-07-07 09:33:20|2386.33|2377.63|2386.51|2377.81|2386.78|2378.08|2386.09|2377.39|33
1625650410000|2021-07-07 09:33:30|2386.46|2377.76|2386.48|2377.78|2386.69|2377.99|2386.45|2377.75|22
1625650420000|2021-07-07 09:33:40|2386.55|2377.85|2385.98|2377.28|2386.55|2377.85|2385.98|2377.28|26
1625650430000|2021-07-07 09:33:50|2385.96|2377.26|2386.23|2377.53|2386.28|2377.58|2385.95|2377.25|28
1625650440000|2021-07-07 09:34:00|2386.22|2377.52|2385.52|2376.82|2386.22|2377.52|2385.44|2376.74|19
1625650450000|2021-07-07 09:34:10|2385.54|2376.84|2385.51|2376.81|2385.9|2377.2|2385.51|2376.81|17
1625650460000|2021-07-07 09:34:20|2385.52|2376.82|2386.33|2377.63|2386.36|2377.66|2385.52|2376.82|21
1625650470000|2021-07-07 09:34:30|2386.22|2377.52|2386.27|2377.57|2386.33|2377.63|2385.97|2377.27|13
1625650480000|2021-07-07 09:34:40|2386.2|2377.5|2386.85|2378.15|2386.87|2378.17|2386.2|2377.5|24
1625650490000|2021-07-07 09:34:50|2386.81|2378.11|2386.96|2378.26|2387.25|2378.55|2386.61|2377.91|30
1625650500000|2021-07-07 09:35:00|2386.93|2378.23|2386.66|2377.96|2387.12|2378.42|2386.66|2377.96|26
1625650510000|2021-07-07 09:35:10|2386.6|2377.9|2386.65|2377.95|2386.78|2378.08|2386.56|2377.86|26
1625650520000|2021-07-07 09:35:20|2386.67|2377.97|2386.88|2378.18|2386.94|2378.24|2386.62|2377.92|14
1625650530000|2021-07-07 09:35:30|2386.77|2378.07|2386.98|2378.28|2386.98|2378.28|2386.59|2377.89|12
1625650540000|2021-07-07 09:35:40|2387.02|2378.32|2386.76|2378.06|2387.02|2378.32|2386.76|2378.06|12
1625650550000|2021-07-07 09:35:50|2386.74|2378.04|2386.9|2378.2|2386.91|2378.21|2386.74|2378.04|13
1625650560000|2021-07-07 09:36:00|2386.91|2378.21|2386.21|2377.51|2386.91|2378.21|2386.2|2377.5|17
1625650570000|2021-07-07 09:36:10|2386.2|2377.5|2386.37|2377.67|2386.44|2377.74|2385.8|2377.1|18
1625650580000|2021-07-07 09:36:20|2386.45|2377.75|2386.36|2377.66|2386.46|2377.76|2386.25|2377.55|20
1625650590000|2021-07-07 09:36:30|2386.29|2377.59|2386.45|2377.75|2386.56|2377.86|2386.26|2377.56|19
1625650600000|2021-07-07 09:36:40|2386.48|2377.78|2388.32|2379.62|2388.42|2379.72|2386.44|2377.74|24
1625650610000|2021-07-07 09:36:50|2388.46|2379.76|2391.75|2383.05|2391.75|2383.05|2388.46|2379.76|29
1625650620000|2021-07-07 09:37:00|2391.92|2383.22|2391.47|2382.77|2392.96|2384.26|2391.47|2382.77|35
1625650630000|2021-07-07 09:37:10|2391.02|2382.32|2390.38|2381.68|2391.22|2382.52|2390.26|2381.56|33
1625650640000|2021-07-07 09:37:20|2390.13|2381.43|2389.57|2380.87|2390.32|2381.62|2389.56|2380.86|31
1625650650000|2021-07-07 09:37:30|2389.58|2380.88|2388.68|2379.98|2389.8|2381.1|2388.68|2379.98|27
1625650660000|2021-07-07 09:37:40|2388.71|2380.01|2389.51|2380.81|2389.66|2380.96|2388.71|2380.01|20
1625650670000|2021-07-07 09:37:50|2389.59|2380.89|2389.71|2381.01|2389.97|2381.27|2389.59|2380.89|23
1625650680000|2021-07-07 09:38:00|2389.7|2381|2389.71|2381.01|2389.89|2381.19|2389.69|2380.99|20
1625650690000|2021-07-07 09:38:10|2389.88|2381.18|2389.86|2381.16|2389.88|2381.18|2389.86|2381.16|5
1625650700000|2021-07-07 09:38:20|2389.89|2381.19|2391.33|2382.63|2391.33|2382.63|2389.89|2381.19|24
1625650710000|2021-07-07 09:38:30|2391.34|2382.64|2392.1|2383.4|2392.14|2383.44|2391.26|2382.56|16
1625650720000|2021-07-07 09:38:40|2392.01|2383.31|2391.53|2382.83|2392.03|2383.33|2391.51|2382.81|18
1625650730000|2021-07-07 09:38:50|2391.51|2382.81|2391.36|2382.66|2391.63|2382.93|2391.34|2382.64|29
1625650740000|2021-07-07 09:39:00|2391.35|2382.65|2391.18|2382.48|2391.39|2382.69|2391.18|2382.48|21
1625650750000|2021-07-07 09:39:10|2391.32|2382.62|2391.8|2383.1|2393.57|2384.87|2391.13|2382.43|32
1625650760000|2021-07-07 09:39:20|2391.55|2382.85|2391.69|2382.99|2391.93|2383.23|2391.48|2382.78|26
1625650770000|2021-07-07 09:39:30|2391.68|2382.98|2392.16|2383.46|2392.29|2383.59|2391.61|2382.91|27
1625650780000|2021-07-07 09:39:40|2392.28|2383.58|2391.36|2382.66|2392.28|2383.58|2391.26|2382.56|30
1625650790000|2021-07-07 09:39:50|2391.38|2382.68|2391.26|2382.56|2391.43|2382.73|2391.24|2382.54|22
1625650800000|2021-07-07 09:40:00|2391.27|2382.57|2390.72|2382.02|2392.33|2383.63|2390.72|2382.02|22
1625650810000|2021-07-07 09:40:10|2390.71|2382.01|2390.7|2382|2390.71|2382.01|2390.5|2381.8|25
1625650820000|2021-07-07 09:40:20|2390.73|2382.03|2388.86|2380.16|2390.73|2382.03|2388.86|2380.16|22
1625650830000|2021-07-07 09:40:30|2388.85|2380.15|2388.83|2380.13|2389.11|2380.41|2388.69|2379.99|28
1625650840000|2021-07-07 09:40:40|2388.84|2380.14|2389.24|2380.54|2389.24|2380.54|2388.84|2380.14|12
1625650850000|2021-07-07 09:40:50|2389.29|2380.59|2388.99|2380.29|2389.49|2380.79|2388.83|2380.13|28
1625650860000|2021-07-07 09:41:00|2388.87|2380.17|2388.8|2380.1|2388.92|2380.22|2388.48|2379.78|27
1625650870000|2021-07-07 09:41:10|2388.86|2380.16|2388.34|2379.64|2388.86|2380.16|2388.34|2379.64|13
1625650880000|2021-07-07 09:41:20|2388.42|2379.72|2390.24|2381.54|2390.24|2381.54|2388.39|2379.69|29
1625650890000|2021-07-07 09:41:30|2390.37|2381.67|2390.46|2381.76|2390.77|2382.07|2389.61|2380.91|32
1625650900000|2021-07-07 09:41:40|2390.4|2381.7|2390.61|2381.91|2390.85|2382.15|2390.4|2381.7|13
1625650910000|2021-07-07 09:41:50|2390.58|2381.88|2390.53|2381.83|2390.79|2382.09|2390.46|2381.76|18
1625650920000|2021-07-07 09:42:00|2390.38|2381.68|2389.89|2381.19|2390.72|2382.02|2389.89|2381.19|16
1625650930000|2021-07-07 09:42:10|2389.87|2381.17|2389.93|2381.23|2389.98|2381.28|2389.62|2380.92|15
1625650940000|2021-07-07 09:42:20|2389.97|2381.27|2389.7|2381|2389.97|2381.27|2389.67|2380.97|7
1625650950000|2021-07-07 09:42:30|2389.69|2380.99|2389.49|2380.79|2389.76|2381.06|2389.16|2380.46|11
1625650960000|2021-07-07 09:42:40|2389.31|2380.61|2389.09|2380.39|2389.47|2380.77|2389.04|2380.34|11
1625650970000|2021-07-07 09:42:50|2389.1|2380.4|2389.37|2380.67|2389.47|2380.77|2389.1|2380.4|12
1625650980000|2021-07-07 09:43:00|2389.34|2380.64|2388.99|2380.29|2389.34|2380.64|2388.98|2380.28|17
1625650990000|2021-07-07 09:43:10|2388.98|2380.28|2388.6|2379.9|2389.12|2380.42|2388.49|2379.79|21
1625651000000|2021-07-07 09:43:20|2388.58|2379.88|2388.65|2379.95|2388.72|2380.02|2388.55|2379.85|32
1625651010000|2021-07-07 09:43:30|2388.56|2379.86|2388.63|2379.93|2388.77|2380.07|2388.52|2379.82|33
1625651020000|2021-07-07 09:43:40|2388.67|2379.97|2388.62|2379.92|2388.69|2379.99|2388.54|2379.84|30
1625651030000|2021-07-07 09:43:50|2388.68|2379.98|2388.5|2379.8|2388.72|2380.02|2388.43|2379.73|20
1625651040000|2021-07-07 09:44:00|2388.47|2379.77|2390.58|2381.88|2390.61|2381.91|2388.43|2379.73|33
1625651050000|2021-07-07 09:44:10|2390.57|2381.87|2390.08|2381.38|2390.84|2382.14|2390.03|2381.33|30
1625651060000|2021-07-07 09:44:20|2390.14|2381.44|2390.16|2381.46|2390.22|2381.52|2390.01|2381.31|23
1625651070000|2021-07-07 09:44:30|2390.19|2381.49|2390.26|2381.56|2390.26|2381.56|2390.11|2381.41|5
1625651080000|2021-07-07 09:44:40|2390.19|2381.49|2390.28|2381.58|2390.29|2381.59|2390.19|2381.49|13
1625651090000|2021-07-07 09:44:50|2390.33|2381.63|2390.37|2381.67|2390.37|2381.67|2390.3|2381.6|9
1625651100000|2021-07-07 09:45:00|2390.28|2381.58|2389.27|2380.57|2390.35|2381.65|2389.14|2380.44|22
1625651110000|2021-07-07 09:45:10|2389.17|2380.47|2388.49|2379.79|2389.34|2380.64|2388.49|2379.79|19
1625651120000|2021-07-07 09:45:20|2388.44|2379.74|2387.79|2379.09|2388.55|2379.85|2387.56|2378.86|19
1625651130000|2021-07-07 09:45:30|2387.38|2378.68|2386.91|2378.21|2387.83|2379.13|2386.83|2378.13|33
1625651140000|2021-07-07 09:45:40|2386.9|2378.2|2386.13|2377.43|2386.9|2378.2|2386.13|2377.43|22
1625651150000|2021-07-07 09:45:50|2386.12|2377.42|2385.85|2377.15|2386.79|2378.09|2385.85|2377.15|20
1625651160000|2021-07-07 09:46:00|2385.83|2377.13|2385.6|2376.9|2386.55|2377.85|2385.6|2376.9|27
1625651170000|2021-07-07 09:46:10|2385.61|2376.91|2385.6|2376.9|2385.88|2377.18|2385.58|2376.88|18
1625651180000|2021-07-07 09:46:20|2385.57|2376.87|2385.65|2376.95|2385.77|2377.07|2385.57|2376.87|20
1625651190000|2021-07-07 09:46:30|2385.67|2376.97|2385.72|2377.02|2385.95|2377.25|2385.58|2376.88|20
1625651200000|2021-07-07 09:46:40|2385.65|2376.95|2385.02|2376.32|2385.83|2377.13|2385.02|2376.32|19
1625651210000|2021-07-07 09:46:50|2384.97|2376.27|2383|2374.3|2385.24|2376.54|2382.78|2374.08|24
1625651220000|2021-07-07 09:47:00|2383.09|2374.39|2382.49|2373.79|2383.57|2374.87|2382.49|2373.79|12
1625651230000|2021-07-07 09:47:10|2382.07|2373.37|2382.29|2373.59|2382.98|2374.28|2381.68|2372.98|24
1625651240000|2021-07-07 09:47:20|2382.33|2373.63|2382.95|2374.25|2383.29|2374.59|2382.33|2373.63|20
1625651250000|2021-07-07 09:47:30|2383.02|2374.32|2383.49|2374.79|2383.64|2374.94|2383|2374.3|26
1625651260000|2021-07-07 09:47:40|2383.52|2374.82|2383.9|2375.2|2383.9|2375.2|2382.96|2374.26|27
1625651270000|2021-07-07 09:47:50|2383.76|2375.06|2383.78|2375.08|2383.87|2375.17|2383.53|2374.83|18
1625651280000|2021-07-07 09:48:00|2383.8|2375.1|2382.19|2373.49|2383.85|2375.15|2382.19|2373.49|19
1625651290000|2021-07-07 09:48:10|2382.17|2373.47|2381.78|2373.08|2382.17|2373.47|2381.41|2372.71|27
1625651300000|2021-07-07 09:48:20|2381.74|2373.04|2381.69|2372.99|2381.76|2373.06|2381.31|2372.61|22
1625651310000|2021-07-07 09:48:30|2381.67|2372.97|2381.42|2372.72|2381.69|2372.99|2381.37|2372.67|14
1625651320000|2021-07-07 09:48:40|2381.35|2372.65|2382.16|2373.46|2382.27|2373.57|2381.35|2372.65|12
1625651330000|2021-07-07 09:48:50|2382.14|2373.44|2382.36|2373.66|2382.39|2373.69|2382.06|2373.36|25
1625651340000|2021-07-07 09:49:00|2382.35|2373.65|2382.25|2373.55|2382.36|2373.66|2382.11|2373.41|20
1625651350000|2021-07-07 09:49:10|2382.2|2373.5|2382.38|2373.68|2382.78|2374.08|2382.16|2373.46|33
1625651360000|2021-07-07 09:49:20|2382.37|2373.67|2382.4|2373.7|2382.5|2373.8|2382.16|2373.46|23
1625651370000|2021-07-07 09:49:30|2382.35|2373.65|2383.7|2375|2383.75|2375.05|2382.35|2373.65|24
1625651380000|2021-07-07 09:49:40|2383.8|2375.1|2385.75|2377.05|2385.75|2377.05|2383.75|2375.05|24
1625651390000|2021-07-07 09:49:50|2385.73|2377.03|2385.09|2376.39|2386.26|2377.56|2385.04|2376.34|34
1625651400000|2021-07-07 09:50:00|2385.06|2376.36|2385.11|2376.41|2385.3|2376.6|2385.04|2376.34|24
1625651410000|2021-07-07 09:50:10|2385.2|2376.5|2385.68|2376.98|2386.28|2377.58|2385.19|2376.49|30
1625651420000|2021-07-07 09:50:20|2385.53|2376.83|2385.34|2376.64|2385.64|2376.94|2385.28|2376.58|18
1625651430000|2021-07-07 09:50:30|2385.36|2376.66|2385.68|2376.98|2385.91|2377.21|2385.18|2376.48|21
1625651440000|2021-07-07 09:50:40|2385.63|2376.93|2385.63|2376.93|2385.73|2377.03|2385.63|2376.93|5
1625651450000|2021-07-07 09:50:50|2385.73|2377.03|2385.72|2377.02|2385.92|2377.22|2385.57|2376.87|14
1625651460000|2021-07-07 09:51:00|2385.62|2376.92|2384.51|2375.81|2385.87|2377.17|2384.51|2375.81|6
1625651470000|2021-07-07 09:51:10|2384.47|2375.77|2383.6|2374.9|2384.47|2375.77|2383.6|2374.9|16
1625651480000|2021-07-07 09:51:20|2383.58|2374.88|2384.97|2376.27|2385.23|2376.53|2383.58|2374.88|32
1625651490000|2021-07-07 09:51:30|2384.99|2376.29|2384.99|2376.29|2384.99|2376.29|2384.78|2376.08|8
1625651500000|2021-07-07 09:51:40|2384.59|2375.89|2384.37|2375.67|2384.75|2376.05|2384.31|2375.61|23
1625651510000|2021-07-07 09:51:50|2384.32|2375.62|2384.45|2375.75|2384.45|2375.75|2384.32|2375.62|5
1625651520000|2021-07-07 09:52:00|2384.47|2375.77|2384.33|2375.63|2384.47|2375.77|2384.29|2375.59|8
1625651530000|2021-07-07 09:52:10|2384.16|2375.46|2384.18|2375.48|2384.26|2375.56|2384.14|2375.44|9
1625651540000|2021-07-07 09:52:20|2384.26|2375.56|2384.74|2376.04|2384.75|2376.05|2384.09|2375.39|10
1625651550000|2021-07-07 09:52:30|2384.61|2375.91|2384.45|2375.75|2384.81|2376.11|2384.42|2375.72|26
1625651560000|2021-07-07 09:52:40|2384.42|2375.72|2383.97|2375.27|2384.46|2375.76|2383.94|2375.24|24
1625651570000|2021-07-07 09:52:50|2383.94|2375.24|2384.62|2375.92|2384.76|2376.06|2383.94|2375.24|22
1625651580000|2021-07-07 09:53:00|2384.65|2375.95|2384.22|2375.52|2384.83|2376.13|2384.09|2375.39|28
1625651590000|2021-07-07 09:53:10|2384.37|2375.67|2384.18|2375.48|2384.37|2375.67|2384.18|2375.48|12
1625651600000|2021-07-07 09:53:20|2384.19|2375.49|2384.38|2375.68|2384.76|2376.06|2384.18|2375.48|12
1625651610000|2021-07-07 09:53:30|2384.67|2375.97|2385.56|2376.86|2385.56|2376.86|2384.67|2375.97|16
1625651620000|2021-07-07 09:53:40|2385.57|2376.87|2386.07|2377.37|2386.23|2377.53|2385.55|2376.85|19
1625651630000|2021-07-07 09:53:50|2385.83|2377.13|2385.14|2376.44|2385.85|2377.15|2384.87|2376.17|26
1625651640000|2021-07-07 09:54:00|2385.09|2376.39|2384.81|2376.11|2385.13|2376.43|2384.81|2376.11|27
1625651650000|2021-07-07 09:54:10|2384.8|2376.1|2384.98|2376.28|2384.98|2376.28|2384.46|2375.76|16
1625651660000|2021-07-07 09:54:20|2384.96|2376.26|2384.56|2375.86|2384.96|2376.26|2384.38|2375.68|21
1625651670000|2021-07-07 09:54:30|2384.49|2375.79|2383.51|2374.81|2384.53|2375.83|2383.51|2374.81|21
1625651680000|2021-07-07 09:54:40|2382.77|2374.07|2380.25|2371.55|2382.77|2374.07|2380.14|2371.44|32
1625651690000|2021-07-07 09:54:50|2380.4|2371.7|2378.84|2370.14|2380.41|2371.71|2378.84|2370.14|21
1625651700000|2021-07-07 09:55:00|2378.86|2370.16|2381.04|2372.34|2381.17|2372.47|2378.82|2370.12|30
1625651710000|2021-07-07 09:55:10|2380.92|2372.22|2381.47|2372.77|2381.87|2373.17|2380.55|2371.85|32
1625651720000|2021-07-07 09:55:20|2381.01|2372.31|2381.63|2372.93|2381.68|2372.98|2381.01|2372.31|26
1625651730000|2021-07-07 09:55:30|2381.64|2372.94|2381.79|2373.09|2381.79|2373.09|2381.55|2372.85|29
1625651740000|2021-07-07 09:55:40|2381.83|2373.13|2381.63|2372.93|2381.91|2373.21|2381.63|2372.93|26
1625651750000|2021-07-07 09:55:50|2381.58|2372.88|2381.59|2372.89|2381.95|2373.25|2381.43|2372.73|16
1625651760000|2021-07-07 09:56:00|2381.6|2372.9|2381.85|2373.15|2381.85|2373.15|2381.58|2372.88|10
1625651770000|2021-07-07 09:56:10|2382|2373.3|2383.26|2374.56|2383.26|2374.56|2381.86|2373.16|19
1625651780000|2021-07-07 09:56:20|2383.46|2374.76|2384.76|2376.06|2384.76|2376.06|2383.46|2374.76|26
1625651790000|2021-07-07 09:56:30|2384.88|2376.18|2384.81|2376.11|2384.93|2376.23|2384.78|2376.08|13
1625651800000|2021-07-07 09:56:40|2384.9|2376.2|2385.07|2376.37|2385.36|2376.66|2384.85|2376.15|20
1625651810000|2021-07-07 09:56:50|2385.04|2376.34|2385.22|2376.52|2385.22|2376.52|2384.97|2376.27|20
1625651820000|2021-07-07 09:57:00|2385.23|2376.53|2385.02|2376.32|2385.32|2376.62|2384.93|2376.23|21
1625651830000|2021-07-07 09:57:10|2385|2376.3|2384.74|2376.04|2385.07|2376.37|2384.74|2376.04|14
1625651840000|2021-07-07 09:57:20|2384.35|2375.65|2383.34|2374.64|2384.36|2375.66|2383.03|2374.33|27
1625651850000|2021-07-07 09:57:30|2383.33|2374.63|2383.26|2374.56|2383.46|2374.76|2383.14|2374.44|20
1625651860000|2021-07-07 09:57:40|2383.27|2374.57|2382.47|2373.77|2383.5|2374.8|2382.23|2373.53|33
1625651870000|2021-07-07 09:57:50|2382.38|2373.68|2382|2373.3|2383.19|2374.49|2382|2373.3|24
1625651880000|2021-07-07 09:58:00|2382.05|2373.35|2382.75|2374.05|2383.21|2374.51|2381.84|2373.14|34
1625651890000|2021-07-07 09:58:10|2382.82|2374.12|2383.43|2374.73|2383.49|2374.79|2382.69|2373.99|28
1625651900000|2021-07-07 09:58:20|2383.37|2374.67|2383.6|2374.9|2383.88|2375.18|2383.1|2374.4|23
1625651910000|2021-07-07 09:58:30|2383.54|2374.84|2383.63|2374.93|2384.03|2375.33|2383.54|2374.84|27
1625651920000|2021-07-07 09:58:40|2383.73|2375.03|2383.25|2374.55|2383.74|2375.04|2382.75|2374.05|32
1625651930000|2021-07-07 09:58:50|2383.36|2374.66|2383.63|2374.93|2383.91|2375.21|2383.36|2374.66|20
1625651940000|2021-07-07 09:59:00|2383.81|2375.11|2383.61|2374.91|2384.08|2375.38|2383.58|2374.88|21
1625651950000|2021-07-07 09:59:10|2383.63|2374.93|2383.23|2374.53|2383.69|2374.99|2383.19|2374.49|22
1625651960000|2021-07-07 09:59:20|2383.24|2374.54|2383.44|2374.74|2383.44|2374.74|2383.19|2374.49|15
1625651970000|2021-07-07 09:59:30|2382.89|2374.19|2382.78|2374.08|2383.25|2374.55|2382.77|2374.07|24
1625651980000|2021-07-07 09:59:40|2382.75|2374.05|2382.8|2374.1|2383.17|2374.47|2382.75|2374.05|11
1625651990000|2021-07-07 09:59:50|2382.89|2374.19|2382.91|2374.21|2383.35|2374.65|2382.73|2374.03|23
1625652000000|2021-07-07 10:00:00|2382.94|2374.24|2382.81|2374.11|2383.4|2374.7|2382.63|2373.93|28
1625652010000|2021-07-07 10:00:10|2382.75|2374.05|2382.74|2374.04|2382.84|2374.14|2382.63|2373.93|16
1625652020000|2021-07-07 10:00:20|2382.79|2374.09|2384.11|2375.41|2384.11|2375.41|2382.74|2374.04|25
1625652030000|2021-07-07 10:00:30|2384.14|2375.44|2384.64|2375.94|2384.64|2375.94|2384.14|2375.44|23
1625652040000|2021-07-07 10:00:40|2384.59|2375.89|2384.76|2376.06|2384.81|2376.11|2384.52|2375.82|16
1625652050000|2021-07-07 10:00:50|2384.73|2376.03|2385.16|2376.46|2385.34|2376.64|2384.71|2376.01|23
1625652060000|2021-07-07 10:01:00|2385.15|2376.45|2385.45|2376.75|2385.73|2377.03|2384.99|2376.29|16
1625652070000|2021-07-07 10:01:10|2385.58|2376.88|2385.15|2376.45|2386.14|2377.44|2385.04|2376.34|31
1625652080000|2021-07-07 10:01:20|2385.12|2376.42|2385.01|2376.31|2385.28|2376.58|2384.93|2376.23|26
1625652090000|2021-07-07 10:01:30|2385.03|2376.33|2384.91|2376.21|2385.04|2376.34|2384.89|2376.19|29
1625652100000|2021-07-07 10:01:40|2384.8|2376.1|2384.17|2375.47|2384.8|2376.1|2383.86|2375.16|33
1625652110000|2021-07-07 10:01:50|2384.18|2375.48|2383.99|2375.29|2384.18|2375.48|2383.89|2375.19|20
1625652120000|2021-07-07 10:02:00|2384.02|2375.32|2383.46|2374.76|2384.06|2375.36|2383.35|2374.65|27
1625652130000|2021-07-07 10:02:10|2383.35|2374.65|2383.17|2374.47|2383.35|2374.65|2383.12|2374.42|18
1625652140000|2021-07-07 10:02:20|2383.14|2374.44|2383.37|2374.67|2383.64|2374.94|2382.94|2374.24|33
1625652150000|2021-07-07 10:02:30|2383.27|2374.57|2382.96|2374.26|2383.3|2374.6|2382.81|2374.11|15
1625652160000|2021-07-07 10:02:40|2382.92|2374.22|2381.69|2372.99|2382.93|2374.23|2381.51|2372.81|32
1625652170000|2021-07-07 10:02:50|2381.68|2372.98|2381.63|2372.93|2381.91|2373.21|2381.55|2372.85|27
1625652180000|2021-07-07 10:03:00|2381.6|2372.9|2381.6|2372.9|2381.79|2373.09|2381.59|2372.89|26
1625652190000|2021-07-07 10:03:10|2381.61|2372.91|2381.47|2372.77|2381.65|2372.95|2381.43|2372.73|23
1625652200000|2021-07-07 10:03:20|2381.52|2372.82|2381.77|2373.07|2382.1|2373.4|2381.25|2372.55|18
1625652210000|2021-07-07 10:03:30|2381.95|2373.25|2381.66|2372.96|2382.07|2373.37|2381.47|2372.77|23
1625652220000|2021-07-07 10:03:40|2381.75|2373.05|2381.94|2373.24|2382.05|2373.35|2381.75|2373.05|17
1625652230000|2021-07-07 10:03:50|2381.88|2373.18|2381.55|2372.85|2381.94|2373.24|2381.55|2372.85|19
1625652240000|2021-07-07 10:04:00|2381.45|2372.75|2382.14|2373.44|2382.14|2373.44|2381.45|2372.75|18
1625652250000|2021-07-07 10:04:10|2382.07|2373.37|2381.9|2373.2|2382.18|2373.48|2381.63|2372.93|23
1625652260000|2021-07-07 10:04:20|2381.72|2373.02|2381.35|2372.65|2381.87|2373.17|2381.35|2372.65|29
1625652270000|2021-07-07 10:04:30|2381.38|2372.68|2381.36|2372.66|2381.38|2372.68|2381.26|2372.56|22
1625652280000|2021-07-07 10:04:40|2381.32|2372.62|2380.53|2371.83|2381.33|2372.63|2380.47|2371.77|33
1625652290000|2021-07-07 10:04:50|2380.52|2371.82|2380.66|2371.96|2380.79|2372.09|2380.52|2371.82|24
1625652300000|2021-07-07 10:05:00|2380.78|2372.08|2380.49|2371.79|2380.89|2372.19|2380.27|2371.57|19
1625652310000|2021-07-07 10:05:10|2380.5|2371.8|2380.07|2371.37|2380.51|2371.81|2380.07|2371.37|10
1625652320000|2021-07-07 10:05:20|2380.16|2371.46|2380.18|2371.48|2380.18|2371.48|2380.06|2371.36|11
1625652330000|2021-07-07 10:05:30|2380.11|2371.41|2380.12|2371.42|2380.21|2371.51|2380.11|2371.41|6
1625652340000|2021-07-07 10:05:40|2380.15|2371.45|2380.21|2371.51|2380.21|2371.51|2380.15|2371.45|5
1625652350000|2021-07-07 10:05:50|2380.32|2371.62|2378.46|2369.76|2380.93|2372.23|2378.39|2369.69|33
1625652360000|2021-07-07 10:06:00|2378.41|2369.71|2377.82|2369.12|2378.41|2369.71|2377.43|2368.73|33
1625652370000|2021-07-07 10:06:10|2377.75|2369.05|2377.62|2368.92|2377.76|2369.06|2377.54|2368.84|27
1625652380000|2021-07-07 10:06:20|2377.66|2368.96|2378.03|2369.33|2378.03|2369.33|2377.61|2368.91|25
1625652390000|2021-07-07 10:06:30|2377.45|2368.75|2377.73|2369.03|2377.84|2369.14|2377.45|2368.75|26
1625652400000|2021-07-07 10:06:40|2377.81|2369.11|2377.83|2369.13|2377.86|2369.16|2377.73|2369.03|24
1625652410000|2021-07-07 10:06:50|2377.78|2369.08|2376.13|2367.43|2377.8|2369.1|2375.91|2367.21|23
1625652420000|2021-07-07 10:07:00|2376.11|2367.41|2375.67|2366.97|2376.43|2367.73|2375.47|2366.77|38
1625652430000|2021-07-07 10:07:10|2375.65|2366.95|2376.8|2368.1|2376.97|2368.27|2375.53|2366.83|38
1625652440000|2021-07-07 10:07:20|2376.79|2368.09|2376.7|2368|2377.04|2368.34|2376.68|2367.98|32
1625652450000|2021-07-07 10:07:30|2376.71|2368.01|2376.99|2368.29|2377.04|2368.34|2376.68|2367.98|29
1625652460000|2021-07-07 10:07:40|2376.97|2368.27|2378.36|2369.66|2378.36|2369.66|2376.97|2368.27|23
1625652470000|2021-07-07 10:07:50|2378.35|2369.65|2379.18|2370.48|2379.18|2370.48|2378.32|2369.62|30
1625652480000|2021-07-07 10:08:00|2379.38|2370.68|2378.32|2369.62|2379.48|2370.78|2378.32|2369.62|29
1625652490000|2021-07-07 10:08:10|2378.22|2369.52|2377.26|2368.56|2378.22|2369.52|2377.25|2368.55|29
1625652500000|2021-07-07 10:08:20|2377.25|2368.55|2375.42|2366.72|2377.31|2368.61|2375.42|2366.72|29
1625652510000|2021-07-07 10:08:30|2375.36|2366.66|2374.87|2366.17|2375.85|2367.15|2374.84|2366.14|35
1625652520000|2021-07-07 10:08:40|2375.02|2366.32|2374.03|2365.33|2375.02|2366.32|2374.03|2365.33|31
1625652530000|2021-07-07 10:08:50|2374.17|2365.47|2373.95|2365.25|2374.6|2365.9|2373.86|2365.16|32
1625652540000|2021-07-07 10:09:00|2373.92|2365.22|2374.66|2365.96|2374.69|2365.99|2373.91|2365.21|27
1625652550000|2021-07-07 10:09:10|2374.68|2365.98|2372.58|2363.88|2374.72|2366.02|2372.58|2363.88|28
1625652560000|2021-07-07 10:09:20|2372.68|2363.98|2370.18|2361.48|2372.87|2364.17|2370.18|2361.48|31
1625652570000|2021-07-07 10:09:30|2370.06|2361.36|2369.74|2361.04|2370.39|2361.69|2369.35|2360.65|35
1625652580000|2021-07-07 10:09:40|2369.77|2361.07|2371.78|2363.08|2371.78|2363.08|2369.74|2361.04|34
1625652590000|2021-07-07 10:09:50|2371.64|2362.94|2373.32|2364.62|2373.54|2364.84|2371.64|2362.94|28
1625652600000|2021-07-07 10:10:00|2373.39|2364.69|2374.78|2366.08|2374.91|2366.21|2373.39|2364.69|33
1625652610000|2021-07-07 10:10:10|2374.8|2366.1|2374.84|2366.14|2374.98|2366.28|2374.7|2366|28
1625652620000|2021-07-07 10:10:20|2374.85|2366.15|2375.03|2366.33|2375.21|2366.51|2374.81|2366.11|23
1625652630000|2021-07-07 10:10:30|2375.01|2366.31|2374.98|2366.28|2375.21|2366.51|2374.93|2366.23|18
1625652640000|2021-07-07 10:10:40|2374.99|2366.29|2376.86|2368.16|2376.92|2368.22|2374.99|2366.29|29
1625652650000|2021-07-07 10:10:50|2377.3|2368.6|2377.41|2368.71|2377.52|2368.82|2377.01|2368.31|22
1625652660000|2021-07-07 10:11:00|2377.52|2368.82|2377.49|2368.79|2377.57|2368.87|2376.39|2367.69|33
1625652670000|2021-07-07 10:11:10|2377.43|2368.73|2377.59|2368.89|2378.07|2369.37|2377.34|2368.64|25
1625652680000|2021-07-07 10:11:20|2377.61|2368.91|2375.97|2367.27|2377.91|2369.21|2375.95|2367.25|31
1625652690000|2021-07-07 10:11:30|2376.08|2367.38|2375.82|2367.12|2376.24|2367.54|2375.28|2366.58|23
1625652700000|2021-07-07 10:11:40|2375.74|2367.04|2373.66|2364.96|2376.01|2367.31|2373.5|2364.8|32
1625652710000|2021-07-07 10:11:50|2375.24|2366.54|2372.36|2363.66|2375.24|2366.54|2372.36|2363.66|34
1625652720000|2021-07-07 10:12:00|2372.25|2363.55|2373.07|2364.37|2373.07|2364.37|2372.15|2363.45|21
1625652730000|2021-07-07 10:12:10|2373.05|2364.35|2373.96|2365.26|2373.96|2365.26|2373.05|2364.35|31
1625652740000|2021-07-07 10:12:20|2373.85|2365.15|2375.06|2366.36|2375.34|2366.64|2373.63|2364.93|34
1625652750000|2021-07-07 10:12:30|2375.16|2366.46|2376.45|2367.75|2376.45|2367.75|2374.99|2366.29|31
1625652760000|2021-07-07 10:12:40|2376.48|2367.78|2376.54|2367.84|2376.81|2368.11|2376.39|2367.69|32
1625652770000|2021-07-07 10:12:50|2376.56|2367.86|2376.49|2367.79|2376.66|2367.96|2376.49|2367.79|29
1625652780000|2021-07-07 10:13:00|2376.5|2367.8|2376.56|2367.86|2376.6|2367.9|2376.49|2367.79|25
1625652790000|2021-07-07 10:13:10|2376.54|2367.84|2376.6|2367.9|2376.63|2367.93|2376.42|2367.72|16
1625652800000|2021-07-07 10:13:20|2376.57|2367.87|2377.28|2368.58|2377.28|2368.58|2376.54|2367.84|21
1625652810000|2021-07-07 10:13:30|2377.19|2368.49|2377.94|2369.24|2378.05|2369.35|2377.1|2368.4|20
1625652820000|2021-07-07 10:13:40|2377.95|2369.25|2378.18|2369.48|2378.18|2369.48|2377.95|2369.25|28
1625652830000|2021-07-07 10:13:50|2378.17|2369.47|2377.72|2369.02|2378.18|2369.48|2377.72|2369.02|21
1625652840000|2021-07-07 10:14:00|2377.91|2369.21|2378.84|2370.14|2378.84|2370.14|2377.87|2369.17|34
1625652850000|2021-07-07 10:14:10|2379.25|2370.55|2379.96|2371.26|2379.97|2371.27|2378.99|2370.29|29
1625652860000|2021-07-07 10:14:20|2379.98|2371.28|2380.14|2371.44|2380.27|2371.57|2379.57|2370.87|33
1625652870000|2021-07-07 10:14:30|2380.1|2371.4|2380.44|2371.74|2380.58|2371.88|2379.9|2371.2|32
1625652880000|2021-07-07 10:14:40|2380.28|2371.58|2380.37|2371.67|2380.88|2372.18|2380.26|2371.56|29
1625652890000|2021-07-07 10:14:50|2380.29|2371.59|2379.76|2371.06|2380.35|2371.65|2379.72|2371.02|34
1625652900000|2021-07-07 10:15:00|2379.7|2371|2379.85|2371.15|2379.99|2371.29|2379.63|2370.93|28
1625652910000|2021-07-07 10:15:10|2379.89|2371.19|2381.18|2372.48|2381.21|2372.51|2379.89|2371.19|31
1625652920000|2021-07-07 10:15:20|2381.19|2372.49|2380.77|2372.07|2381.44|2372.74|2380.46|2371.76|27
1625652930000|2021-07-07 10:15:30|2380.78|2372.08|2381.03|2372.33|2381.22|2372.52|2380.78|2372.08|28
1625652940000|2021-07-07 10:15:40|2381.04|2372.34|2381.55|2372.85|2381.6|2372.9|2381.01|2372.31|30
1625652950000|2021-07-07 10:15:50|2381.54|2372.84|2380.59|2371.89|2381.58|2372.88|2380.57|2371.87|37
1625652960000|2021-07-07 10:16:00|2380.63|2371.93|2380.73|2372.03|2380.87|2372.17|2380.55|2371.85|23
1625652970000|2021-07-07 10:16:10|2380.71|2372.01|2379.34|2370.64|2380.73|2372.03|2379.3|2370.6|27
1625652980000|2021-07-07 10:16:20|2379.39|2370.69|2379.17|2370.47|2379.44|2370.74|2379.09|2370.39|23
1625652990000|2021-07-07 10:16:30|2379.26|2370.56|2379.7|2371|2379.87|2371.17|2378.96|2370.26|36
1625653000000|2021-07-07 10:16:40|2379.63|2370.93|2379.6|2370.9|2379.79|2371.09|2379.38|2370.68|26
1625653010000|2021-07-07 10:16:50|2379.59|2370.89|2378.72|2370.02|2379.79|2371.09|2378.67|2369.97|37
1625653020000|2021-07-07 10:17:00|2378.73|2370.03|2378.78|2370.08|2378.9|2370.2|2378.67|2369.97|32
1625653030000|2021-07-07 10:17:10|2378.76|2370.06|2377.73|2369.03|2378.78|2370.08|2377.73|2369.03|23
1625653040000|2021-07-07 10:17:20|2377.66|2368.96|2377.34|2368.64|2377.67|2368.97|2377.34|2368.64|33
1625653050000|2021-07-07 10:17:30|2377.28|2368.58|2376.95|2368.25|2377.36|2368.66|2376.95|2368.25|29
1625653060000|2021-07-07 10:17:40|2376.92|2368.22|2376.63|2367.93|2376.92|2368.22|2376.55|2367.85|28
1625653070000|2021-07-07 10:17:50|2376.6|2367.9|2375.7|2367|2376.6|2367.9|2375.63|2366.93|21
1625653080000|2021-07-07 10:18:00|2375.69|2366.99|2376.35|2367.65|2376.94|2368.24|2375.01|2366.31|27
1625653090000|2021-07-07 10:18:10|2376.48|2367.78|2376.54|2367.84|2376.7|2368|2376.37|2367.67|23
1625653100000|2021-07-07 10:18:20|2376.55|2367.85|2376.74|2368.04|2376.81|2368.11|2376.55|2367.85|13
1625653110000|2021-07-07 10:18:30|2376.79|2368.09|2377.47|2368.77|2377.47|2368.77|2376.76|2368.06|30
1625653120000|2021-07-07 10:18:40|2377.42|2368.72|2377.79|2369.09|2377.95|2369.25|2377.4|2368.7|22
1625653130000|2021-07-07 10:18:50|2377.83|2369.13|2377.55|2368.85|2377.96|2369.26|2377.43|2368.73|24
1625653140000|2021-07-07 10:19:00|2377.5|2368.8|2377.68|2368.98|2377.9|2369.2|2377.43|2368.73|19
1625653150000|2021-07-07 10:19:10|2377.7|2369|2377.55|2368.85|2377.7|2369|2377.39|2368.69|27
1625653160000|2021-07-07 10:19:20|2377.54|2368.84|2377.04|2368.34|2377.54|2368.84|2377.02|2368.32|24
1625653170000|2021-07-07 10:19:30|2377.02|2368.32|2376.33|2367.63|2377.02|2368.32|2376.12|2367.42|21
1625653180000|2021-07-07 10:19:40|2376.35|2367.65|2376.48|2367.78|2376.54|2367.84|2376.32|2367.62|14
1625653190000|2021-07-07 10:19:50|2376.5|2367.8|2376.79|2368.09|2376.79|2368.09|2376.31|2367.61|22
1625653200000|2021-07-07 10:20:00|2376.47|2367.77|2378.12|2369.42|2378.18|2369.48|2376.47|2367.77|23
1625653210000|2021-07-07 10:20:10|2378.11|2369.41|2378.28|2369.58|2378.3|2369.6|2377.7|2369|24
1625653220000|2021-07-07 10:20:20|2378.31|2369.61|2378.45|2369.75|2378.5|2369.8|2378.24|2369.54|25
1625653230000|2021-07-07 10:20:30|2378.43|2369.73|2378.33|2369.63|2378.55|2369.85|2378.3|2369.6|28
1625653240000|2021-07-07 10:20:40|2378.34|2369.64|2378.8|2370.1|2378.81|2370.11|2378.34|2369.64|14
1625653250000|2021-07-07 10:20:50|2378.78|2370.08|2378.48|2369.78|2379.01|2370.31|2378.45|2369.75|18
1625653260000|2021-07-07 10:21:00|2378.69|2369.99|2379.24|2370.54|2379.28|2370.58|2378.35|2369.65|28
1625653270000|2021-07-07 10:21:10|2379.28|2370.58|2380.79|2372.09|2380.97|2372.27|2379.28|2370.58|33
1625653280000|2021-07-07 10:21:20|2380.78|2372.08|2381.05|2372.35|2381.09|2372.39|2380.72|2372.02|29
1625653290000|2021-07-07 10:21:30|2381.03|2372.33|2381.17|2372.47|2381.32|2372.62|2380.95|2372.25|19
1625653300000|2021-07-07 10:21:40|2381.19|2372.49|2380.83|2372.13|2381.29|2372.59|2380.4|2371.7|29
1625653310000|2021-07-07 10:21:50|2380.82|2372.12|2380.75|2372.05|2381.26|2372.56|2380.7|2372|32
1625653320000|2021-07-07 10:22:00|2380.8|2372.1|2380.7|2372|2380.82|2372.12|2380.7|2372|27
1625653330000|2021-07-07 10:22:10|2380.75|2372.05|2380.84|2372.14|2380.99|2372.29|2380.65|2371.95|21
1625653340000|2021-07-07 10:22:20|2380.91|2372.21|2380.85|2372.15|2381.17|2372.47|2380.85|2372.15|24
1625653350000|2021-07-07 10:22:30|2380.89|2372.19|2381.1|2372.4|2381.22|2372.52|2380.88|2372.18|17
1625653360000|2021-07-07 10:22:40|2381.14|2372.44|2381.33|2372.63|2381.44|2372.74|2381.04|2372.34|25
1625653370000|2021-07-07 10:22:50|2381.39|2372.69|2381.2|2372.5|2381.43|2372.73|2381.2|2372.5|18
1625653380000|2021-07-07 10:23:00|2381.34|2372.64|2380.94|2372.24|2381.55|2372.85|2380.93|2372.23|22
1625653390000|2021-07-07 10:23:10|2380.92|2372.22|2380.3|2371.6|2380.94|2372.24|2380.22|2371.52|23
1625653400000|2021-07-07 10:23:20|2380.38|2371.68|2380.55|2371.85|2380.61|2371.91|2380.38|2371.68|16
1625653410000|2021-07-07 10:23:30|2380.56|2371.86|2380.38|2371.68|2380.77|2372.07|2380.36|2371.66|17
1625653420000|2021-07-07 10:23:40|2380.4|2371.7|2380.51|2371.81|2380.62|2371.92|2380.38|2371.68|16
1625653430000|2021-07-07 10:23:50|2380.48|2371.78|2380.44|2371.74|2380.48|2371.78|2380.44|2371.74|6
1625653440000|2021-07-07 10:24:00|2380.45|2371.75|2380.44|2371.74|2380.61|2371.91|2380.44|2371.74|10
1625653450000|2021-07-07 10:24:10|2380.42|2371.72|2380.43|2371.73|2380.51|2371.81|2380.42|2371.72|10
1625653460000|2021-07-07 10:24:20|2380.42|2371.72|2380.05|2371.35|2380.42|2371.72|2380|2371.3|20
1625653470000|2021-07-07 10:24:30|2380.11|2371.41|2378.63|2369.93|2380.11|2371.41|2378.63|2369.93|33
1625653480000|2021-07-07 10:24:40|2378.62|2369.92|2378.63|2369.93|2378.74|2370.04|2378.34|2369.64|22
1625653490000|2021-07-07 10:24:50|2378.67|2369.97|2378.61|2369.91|2378.67|2369.97|2378.53|2369.83|11
1625653500000|2021-07-07 10:25:00|2378.62|2369.92|2379.11|2370.41|2379.11|2370.41|2378.59|2369.89|18
1625653510000|2021-07-07 10:25:10|2379.12|2370.42|2380.29|2371.59|2380.31|2371.61|2379.03|2370.33|30
1625653520000|2021-07-07 10:25:20|2380.35|2371.65|2380.29|2371.59|2380.35|2371.65|2380.15|2371.45|15
1625653530000|2021-07-07 10:25:30|2380.3|2371.6|2380.74|2372.04|2381.1|2372.4|2380.27|2371.57|23
1625653540000|2021-07-07 10:25:40|2380.72|2372.02|2380.52|2371.82|2380.72|2372.02|2379.83|2371.13|37
1625653550000|2021-07-07 10:25:50|2380.42|2371.72|2380.68|2371.98|2380.99|2372.29|2380.28|2371.58|37
1625653560000|2021-07-07 10:26:00|2380.73|2372.03|2380.82|2372.12|2380.98|2372.28|2380.41|2371.71|26
1625653570000|2021-07-07 10:26:10|2380.78|2372.08|2380.05|2371.35|2380.9|2372.2|2379.87|2371.17|32
1625653580000|2021-07-07 10:26:20|2380.01|2371.31|2380.62|2371.92|2380.86|2372.16|2380.01|2371.31|29
1625653590000|2021-07-07 10:26:30|2380.61|2371.91|2380.59|2371.89|2380.66|2371.96|2380.48|2371.78|29
1625653600000|2021-07-07 10:26:40|2380.52|2371.82|2380.33|2371.63|2380.56|2371.86|2380.32|2371.62|18
1625653610000|2021-07-07 10:26:50|2380.21|2371.51|2380.25|2371.55|2380.48|2371.78|2380.21|2371.51|19
1625653620000|2021-07-07 10:27:00|2380.28|2371.58|2380.96|2372.26|2380.99|2372.29|2380.26|2371.56|32
1625653630000|2021-07-07 10:27:10|2380.89|2372.19|2380.68|2371.98|2380.96|2372.26|2380.23|2371.53|25
1625653640000|2021-07-07 10:27:20|2380.56|2371.86|2380.65|2371.95|2380.65|2371.95|2380.37|2371.67|16
1625653650000|2021-07-07 10:27:30|2380.64|2371.94|2380.09|2371.39|2380.64|2371.94|2380.04|2371.34|31
1625653660000|2021-07-07 10:27:40|2380.11|2371.41|2379.87|2371.17|2380.11|2371.41|2379.64|2370.94|14
1625653670000|2021-07-07 10:27:50|2379.92|2371.22|2380.48|2371.78|2380.53|2371.83|2379.82|2371.12|29
1625653680000|2021-07-07 10:28:00|2380.5|2371.8|2380.11|2371.41|2380.59|2371.89|2380.11|2371.41|33
1625653690000|2021-07-07 10:28:10|2380.1|2371.4|2380.04|2371.34|2380.13|2371.43|2380.03|2371.33|22
1625653700000|2021-07-07 10:28:20|2380.09|2371.39|2379.91|2371.21|2380.1|2371.4|2379.78|2371.08|24
1625653710000|2021-07-07 10:28:30|2379.93|2371.23|2377.85|2369.15|2380.07|2371.37|2377.83|2369.13|32
1625653720000|2021-07-07 10:28:40|2377.86|2369.16|2376.56|2367.86|2378.06|2369.36|2376.39|2367.69|29
1625653730000|2021-07-07 10:28:50|2376.58|2367.88|2377.32|2368.62|2377.38|2368.68|2376.01|2367.31|36
1625653740000|2021-07-07 10:29:00|2377.27|2368.57|2377.94|2369.24|2378.01|2369.31|2377.27|2368.57|36
1625653750000|2021-07-07 10:29:10|2377.96|2369.26|2377.25|2368.55|2378.25|2369.55|2377.25|2368.55|33
1625653760000|2021-07-07 10:29:20|2377.31|2368.61|2376.25|2367.55|2377.62|2368.92|2376.21|2367.51|34
1625653770000|2021-07-07 10:29:30|2376.28|2367.58|2376.06|2367.36|2376.46|2367.76|2376.06|2367.36|23
1625653780000|2021-07-07 10:29:40|2376.08|2367.38|2376.35|2367.65|2376.35|2367.65|2375.64|2366.94|32
1625653790000|2021-07-07 10:29:50|2376.36|2367.66|2375.36|2366.66|2376.41|2367.71|2375.25|2366.55|35
1625653800000|2021-07-07 10:30:00|2375.32|2366.62|2375.53|2366.83|2375.58|2366.88|2375.32|2366.62|39
1625653810000|2021-07-07 10:30:10|2375.54|2366.84|2375.96|2367.26|2376.02|2367.32|2375.51|2366.81|31
1625653820000|2021-07-07 10:30:20|2375.97|2367.27|2376.9|2368.2|2376.94|2368.24|2375.84|2367.14|31
1625653830000|2021-07-07 10:30:30|2376.89|2368.19|2378.03|2369.33|2378.12|2369.42|2376.89|2368.19|27
1625653840000|2021-07-07 10:30:40|2378.07|2369.37|2377.58|2368.88|2378.3|2369.6|2377.58|2368.88|34
1625653850000|2021-07-07 10:30:50|2377.59|2368.89|2378.02|2369.32|2378.2|2369.5|2377.5|2368.8|32
1625653860000|2021-07-07 10:31:00|2378.06|2369.36|2378.28|2369.58|2378.32|2369.62|2378.01|2369.31|28
1625653870000|2021-07-07 10:31:10|2378.26|2369.56|2378.28|2369.58|2378.33|2369.63|2378.2|2369.5|25
1625653880000|2021-07-07 10:31:20|2378.31|2369.61|2378.77|2370.07|2378.77|2370.07|2378.23|2369.53|19
1625653890000|2021-07-07 10:31:30|2378.79|2370.09|2378.77|2370.07|2378.9|2370.2|2378.75|2370.05|26
1625653900000|2021-07-07 10:31:40|2378.87|2370.17|2379.16|2370.46|2379.22|2370.52|2378.8|2370.1|16
1625653910000|2021-07-07 10:31:50|2379.19|2370.49|2379.22|2370.52|2379.22|2370.52|2379.16|2370.46|7
1625653920000|2021-07-07 10:32:00|2379.19|2370.49|2379.19|2370.49|2379.23|2370.53|2379.16|2370.46|15
1625653930000|2021-07-07 10:32:10|2379.18|2370.48|2379.28|2370.58|2379.28|2370.58|2379.09|2370.39|6
1625653940000|2021-07-07 10:32:20|2379.25|2370.55|2379.25|2370.55|2379.25|2370.55|2379.25|2370.55|1
1625653950000|2021-07-07 10:32:30|2379.28|2370.58|2379.37|2370.67|2379.37|2370.67|2379.28|2370.58|2
1625653960000|2021-07-07 10:32:40|2379.31|2370.61|2378.43|2369.73|2379.37|2370.67|2378.38|2369.68|21
1625653970000|2021-07-07 10:32:50|2378.39|2369.69|2378.92|2370.22|2378.92|2370.22|2378.39|2369.69|12
1625653980000|2021-07-07 10:33:00|2378.87|2370.17|2379.12|2370.42|2379.15|2370.45|2378.86|2370.16|19
1625653990000|2021-07-07 10:33:10|2379.11|2370.41|2379.78|2371.08|2380.16|2371.46|2379.11|2370.41|20
1625654000000|2021-07-07 10:33:20|2379.69|2370.99|2378.67|2369.97|2379.69|2370.99|2378.58|2369.88|19
1625654010000|2021-07-07 10:33:30|2378.7|2370|2378.77|2370.07|2378.77|2370.07|2378.7|2370|5
1625654020000|2021-07-07 10:33:40|2378.78|2370.08|2378.9|2370.2|2378.92|2370.22|2378.78|2370.08|10
1625654030000|2021-07-07 10:33:50|2378.96|2370.26|2378.97|2370.27|2378.97|2370.27|2378.96|2370.26|2
1625654040000|2021-07-07 10:34:00|2379.03|2370.33|2379.05|2370.35|2379.05|2370.35|2378.98|2370.28|7
1625654050000|2021-07-07 10:34:10|2379.08|2370.38|2379.57|2370.87|2379.57|2370.87|2379.05|2370.35|10
1625654060000|2021-07-07 10:34:20|2379.64|2370.94|2380.06|2371.36|2380.06|2371.36|2379.64|2370.94|9
1625654070000|2021-07-07 10:34:30|2379.99|2371.29|2379.97|2371.27|2379.99|2371.29|2379.85|2371.15|6
1625654080000|2021-07-07 10:34:40|2379.93|2371.23|2382.03|2373.33|2382.06|2373.36|2379.93|2371.23|22
1625654090000|2021-07-07 10:34:50|2382.08|2373.38|2382.23|2373.53|2382.23|2373.53|2381.7|2373|12
1625654100000|2021-07-07 10:35:00|2382.22|2373.52|2382.47|2373.77|2382.63|2373.93|2382.22|2373.52|18
1625654110000|2021-07-07 10:35:10|2382.44|2373.74|2382.13|2373.43|2382.47|2373.77|2381.87|2373.17|19
1625654120000|2021-07-07 10:35:20|2382.08|2373.38|2382.14|2373.44|2382.73|2374.03|2381.98|2373.28|23
1625654130000|2021-07-07 10:35:30|2382.1|2373.4|2382.4|2373.7|2382.41|2373.71|2381.95|2373.25|20
1625654140000|2021-07-07 10:35:40|2382.39|2373.69|2382.66|2373.96|2382.66|2373.96|2382.39|2373.69|6
1625654150000|2021-07-07 10:35:50|2382.69|2373.99|2382.08|2373.38|2383.1|2374.4|2381.98|2373.28|34
1625654160000|2021-07-07 10:36:00|2382|2373.3|2382.37|2373.67|2382.37|2373.67|2382|2373.3|23
1625654170000|2021-07-07 10:36:10|2382.43|2373.73|2383.46|2374.76|2383.51|2374.81|2382.41|2373.71|36
1625654180000|2021-07-07 10:36:20|2383.51|2374.81|2383.72|2375.02|2383.84|2375.14|2383.35|2374.65|27
1625654190000|2021-07-07 10:36:30|2383.71|2375.01|2383.6|2374.9|2383.77|2375.07|2383.23|2374.53|29
1625654200000|2021-07-07 10:36:40|2383.66|2374.96|2382.78|2374.08|2383.66|2374.96|2382.78|2374.08|28
1625654210000|2021-07-07 10:36:50|2382.82|2374.12|2382.84|2374.14|2383.02|2374.32|2382.71|2374.01|8
1625654220000|2021-07-07 10:37:00|2382.95|2374.25|2382.84|2374.14|2382.95|2374.25|2382.84|2374.14|4
1625654230000|2021-07-07 10:37:10|2382.81|2374.11|2382.73|2374.03|2382.84|2374.14|2382.73|2374.03|15
1625654240000|2021-07-07 10:37:20|2382.7|2374|2382.38|2373.68|2382.7|2374|2382.27|2373.57|21
1625654250000|2021-07-07 10:37:30|2382.35|2373.65|2382.31|2373.61|2382.45|2373.75|2382.31|2373.61|21
1625654260000|2021-07-07 10:37:40|2382.28|2373.58|2382.47|2373.77|2382.47|2373.77|2382.28|2373.58|10
1625654270000|2021-07-07 10:37:50|2382.82|2374.12|2382.92|2374.22|2383.17|2374.47|2382.82|2374.12|13
1625654280000|2021-07-07 10:38:00|2382.88|2374.18|2382.27|2373.57|2382.95|2374.25|2382.27|2373.57|30
1625654290000|2021-07-07 10:38:10|2382.26|2373.56|2382.39|2373.69|2382.5|2373.8|2382.25|2373.55|13
1625654300000|2021-07-07 10:38:20|2382.48|2373.78|2382.41|2373.71|2382.5|2373.8|2382.38|2373.68|6
1625654310000|2021-07-07 10:38:30|2382.42|2373.72|2382.19|2373.49|2382.58|2373.88|2382.19|2373.49|11
1625654320000|2021-07-07 10:38:40|2382.14|2373.44|2382.01|2373.31|2382.15|2373.45|2381.99|2373.29|12
1625654330000|2021-07-07 10:38:50|2381.99|2373.29|2381.99|2373.29|2382.02|2373.32|2381.99|2373.29|3
1625654350000|2021-07-07 10:39:10|2382.07|2373.37|2382.06|2373.36|2382.07|2373.37|2382.06|2373.36|2
1625654360000|2021-07-07 10:39:20|2382.13|2373.43|2382.12|2373.42|2382.19|2373.49|2382.11|2373.41|14
1625654370000|2021-07-07 10:39:30|2382.18|2373.48|2383.6|2374.9|2383.64|2374.94|2382.18|2373.48|30
1625654380000|2021-07-07 10:39:40|2383.51|2374.81|2382.66|2373.96|2383.58|2374.88|2382.65|2373.95|35
1625654390000|2021-07-07 10:39:50|2382.67|2373.97|2382.48|2373.78|2382.73|2374.03|2382.37|2373.67|15
1625654400000|2021-07-07 10:40:00|2382.44|2373.74|2381.13|2372.43|2382.5|2373.8|2381.1|2372.4|30
1625654410000|2021-07-07 10:40:10|2381.12|2372.42|2380.14|2371.44|2381.12|2372.42|2380.02|2371.32|25
1625654420000|2021-07-07 10:40:20|2380.12|2371.42|2379.74|2371.04|2380.14|2371.44|2379.72|2371.02|21
1625654430000|2021-07-07 10:40:30|2379.73|2371.03|2379.55|2370.85|2379.73|2371.03|2379.36|2370.66|19
1625654440000|2021-07-07 10:40:40|2379.52|2370.82|2379.65|2370.95|2379.65|2370.95|2379.52|2370.82|5
1625654450000|2021-07-07 10:40:50|2379.58|2370.88|2379.56|2370.86|2379.63|2370.93|2379.5|2370.8|7
1625654460000|2021-07-07 10:41:00|2379.53|2370.83|2379.59|2370.89|2379.81|2371.11|2379.46|2370.76|11
1625654470000|2021-07-07 10:41:10|2379.58|2370.88|2377.6|2368.9|2379.59|2370.89|2377.6|2368.9|14
1625654480000|2021-07-07 10:41:20|2377.61|2368.91|2378.52|2369.82|2378.64|2369.94|2377.55|2368.85|15
1625654490000|2021-07-07 10:41:30|2378.27|2369.57|2378.19|2369.49|2378.38|2369.68|2378.19|2369.49|7
1625654500000|2021-07-07 10:41:40|2378.18|2369.48|2377.37|2368.67|2378.18|2369.48|2377.29|2368.59|23
1625654510000|2021-07-07 10:41:50|2377.32|2368.62|2377.28|2368.58|2377.44|2368.74|2377|2368.3|34
1625654520000|2021-07-07 10:42:00|2377.23|2368.53|2377.91|2369.21|2377.91|2369.21|2377.15|2368.45|30
1625654530000|2021-07-07 10:42:10|2378.03|2369.33|2378.39|2369.69|2378.41|2369.71|2378|2369.3|18
1625654540000|2021-07-07 10:42:20|2378.27|2369.57|2378.23|2369.53|2378.47|2369.77|2378.12|2369.42|20
1625654550000|2021-07-07 10:42:30|2378.03|2369.33|2377.53|2368.83|2378.44|2369.74|2377.31|2368.61|27
1625654560000|2021-07-07 10:42:40|2377.48|2368.78|2377.51|2368.81|2377.51|2368.81|2377.26|2368.56|16
1625654570000|2021-07-07 10:42:50|2377.54|2368.84|2376.12|2367.42|2377.54|2368.84|2376.07|2367.37|21
1625654580000|2021-07-07 10:43:00|2376.17|2367.47|2377.74|2369.04|2377.8|2369.1|2376.17|2367.47|27
1625654590000|2021-07-07 10:43:10|2377.8|2369.1|2376.09|2367.39|2377.8|2369.1|2375.94|2367.24|15
1625654600000|2021-07-07 10:43:20|2375.94|2367.24|2375.97|2367.27|2376|2367.3|2375.74|2367.04|19
1625654610000|2021-07-07 10:43:30|2376.04|2367.34|2376.22|2367.52|2376.22|2367.52|2375.87|2367.17|21
1625654620000|2021-07-07 10:43:40|2376.26|2367.56|2376.25|2367.55|2376.3|2367.6|2376.17|2367.47|20
1625654630000|2021-07-07 10:43:50|2376.28|2367.58|2376.21|2367.51|2376.28|2367.58|2376.21|2367.51|4
1625654640000|2021-07-07 10:44:00|2376.24|2367.54|2376.9|2368.2|2376.9|2368.2|2376.24|2367.54|14
1625654650000|2021-07-07 10:44:10|2376.87|2368.17|2376.7|2368|2377.02|2368.32|2376.7|2368|6
1625654660000|2021-07-07 10:44:20|2376.77|2368.07|2377.03|2368.33|2377.03|2368.33|2376.77|2368.07|4
1625654670000|2021-07-07 10:44:30|2377.35|2368.65|2377.09|2368.39|2377.35|2368.65|2376.88|2368.18|16
1625654680000|2021-07-07 10:44:40|2377.14|2368.44|2377.15|2368.45|2377.26|2368.56|2376.97|2368.27|16
1625654690000|2021-07-07 10:44:50|2377.18|2368.48|2377.87|2369.17|2377.87|2369.17|2377.17|2368.47|18
1625654700000|2021-07-07 10:45:00|2377.85|2369.15|2378.14|2369.44|2378.14|2369.44|2377.85|2369.15|7
1625654710000|2021-07-07 10:45:10|2378.15|2369.45|2378.54|2369.84|2378.55|2369.85|2378.06|2369.36|17
1625654720000|2021-07-07 10:45:20|2378.53|2369.83|2378.93|2370.23|2378.95|2370.25|2378.51|2369.81|21
1625654730000|2021-07-07 10:45:30|2378.94|2370.24|2379.81|2371.11|2379.92|2371.22|2378.94|2370.24|18
1625654740000|2021-07-07 10:45:40|2379.98|2371.28|2380.32|2371.62|2380.61|2371.91|2379.81|2371.11|25
1625654750000|2021-07-07 10:45:50|2380.19|2371.49|2380.79|2372.09|2380.82|2372.12|2380.19|2371.49|8
1625654760000|2021-07-07 10:46:00|2380.78|2372.08|2380.92|2372.22|2380.92|2372.22|2379.9|2371.2|29
1625654770000|2021-07-07 10:46:10|2380.89|2372.19|2380.93|2372.23|2381.25|2372.55|2380.89|2372.19|23
1625654780000|2021-07-07 10:46:20|2380.89|2372.19|2380.74|2372.04|2380.89|2372.19|2380.47|2371.77|21
1625654790000|2021-07-07 10:46:30|2380.8|2372.1|2381.02|2372.32|2381.09|2372.39|2380.49|2371.79|18
1625654800000|2021-07-07 10:46:40|2381.04|2372.34|2381.01|2372.31|2381.13|2372.43|2381.01|2372.31|9
1625654810000|2021-07-07 10:46:50|2381.02|2372.32|2380.98|2372.28|2381.08|2372.38|2380.98|2372.28|5
1625654820000|2021-07-07 10:47:00|2380.88|2372.18|2379.65|2370.95|2381.19|2372.49|2379.65|2370.95|11
1625654830000|2021-07-07 10:47:10|2379.57|2370.87|2380.25|2371.55|2380.29|2371.59|2379.5|2370.8|11
1625654840000|2021-07-07 10:47:20|2379.98|2371.28|2380.02|2371.32|2380.02|2371.32|2379.79|2371.09|11
1625654850000|2021-07-07 10:47:30|2379.94|2371.24|2380.28|2371.58|2380.33|2371.63|2379.91|2371.21|22
1625654860000|2021-07-07 10:47:40|2380.29|2371.59|2380.15|2371.45|2380.63|2371.93|2380.08|2371.38|21
1625654870000|2021-07-07 10:47:50|2380.12|2371.42|2380.12|2371.42|2380.12|2371.42|2380.12|2371.42|1
1625654880000|2021-07-07 10:48:00|2379.96|2371.26|2379.82|2371.12|2379.96|2371.26|2379.72|2371.02|9
1625654890000|2021-07-07 10:48:10|2379.8|2371.1|2378.52|2369.82|2379.8|2371.1|2378.52|2369.82|18
1625654900000|2021-07-07 10:48:20|2378.3|2369.6|2378.16|2369.46|2378.3|2369.6|2378.16|2369.46|5
1625654910000|2021-07-07 10:48:30|2378.18|2369.48|2378.52|2369.82|2378.73|2370.03|2378.18|2369.48|5
1625654920000|2021-07-07 10:48:40|2378.42|2369.72|2378.59|2369.89|2378.71|2370.01|2378.21|2369.51|21
1625654930000|2021-07-07 10:48:50|2378.73|2370.03|2379.11|2370.41|2379.11|2370.41|2378.51|2369.81|19
1625654940000|2021-07-07 10:49:00|2379.21|2370.51|2378.57|2369.87|2379.38|2370.68|2378.57|2369.87|32
1625654950000|2021-07-07 10:49:10|2378.56|2369.86|2378.04|2369.34|2378.58|2369.88|2377.98|2369.28|13
1625654960000|2021-07-07 10:49:20|2378.02|2369.32|2378.08|2369.38|2378.08|2369.38|2377.93|2369.23|16
1625654970000|2021-07-07 10:49:30|2378.06|2369.36|2377.85|2369.15|2378.14|2369.44|2377.85|2369.15|10
1625654980000|2021-07-07 10:49:40|2377.73|2369.03|2377.54|2368.84|2377.87|2369.17|2377.5|2368.8|16
1625654990000|2021-07-07 10:49:50|2377.58|2368.88|2377.66|2368.96|2378.05|2369.35|2377.52|2368.82|18
1625655000000|2021-07-07 10:50:00|2377.68|2368.98|2377.61|2368.91|2377.84|2369.14|2377.58|2368.88|20
1625655010000|2021-07-07 10:50:10|2377.62|2368.92|2377.99|2369.29|2377.99|2369.29|2377.36|2368.66|23
1625655020000|2021-07-07 10:50:20|2378|2369.3|2377|2368.3|2378.1|2369.4|2376.81|2368.11|18
1625655030000|2021-07-07 10:50:30|2376.97|2368.27|2376.88|2368.18|2376.98|2368.28|2376.75|2368.05|15
1625655040000|2021-07-07 10:50:40|2376.87|2368.17|2376.93|2368.23|2377.01|2368.31|2376.74|2368.04|19
1625655050000|2021-07-07 10:50:50|2376.9|2368.2|2378.01|2369.31|2378.01|2369.31|2376.76|2368.06|16
1625655060000|2021-07-07 10:51:00|2377.93|2369.23|2377.45|2368.75|2378.03|2369.33|2377.43|2368.73|20
1625655070000|2021-07-07 10:51:10|2377.37|2368.67|2377.63|2368.93|2377.71|2369.01|2377.37|2368.67|17
1625655080000|2021-07-07 10:51:20|2377.4|2368.7|2377.46|2368.76|2377.46|2368.76|2377.4|2368.7|4
1625655090000|2021-07-07 10:51:30|2377.5|2368.8|2377.6|2368.9|2377.68|2368.98|2377.5|2368.8|13
1625655100000|2021-07-07 10:51:40|2377.59|2368.89|2377.52|2368.82|2377.61|2368.91|2377.52|2368.82|8
1625655110000|2021-07-07 10:51:50|2377.55|2368.85|2377.44|2368.74|2377.67|2368.97|2377.19|2368.49|15
1625655120000|2021-07-07 10:52:00|2377.41|2368.71|2377.57|2368.87|2377.57|2368.87|2377.39|2368.69|14
1625655130000|2021-07-07 10:52:10|2377.56|2368.86|2377.69|2368.99|2377.69|2368.99|2377.33|2368.63|11
1625655140000|2021-07-07 10:52:20|2377.55|2368.85|2377.45|2368.75|2377.55|2368.85|2377.39|2368.69|6
1625655150000|2021-07-07 10:52:30|2377.41|2368.71|2378.52|2369.82|2378.52|2369.82|2377.28|2368.58|27
1625655160000|2021-07-07 10:52:40|2378.62|2369.92|2379.43|2370.73|2379.49|2370.79|2378.62|2369.92|33
1625655170000|2021-07-07 10:52:50|2379.46|2370.76|2379.53|2370.83|2379.56|2370.86|2379.35|2370.65|29
1625655180000|2021-07-07 10:53:00|2379.55|2370.85|2379.44|2370.74|2379.58|2370.88|2379.44|2370.74|28
1625655190000|2021-07-07 10:53:10|2379.47|2370.77|2379.54|2370.84|2379.6|2370.9|2379.44|2370.74|21
1625655200000|2021-07-07 10:53:20|2379.53|2370.83|2380.06|2371.36|2380.06|2371.36|2379.27|2370.57|21
1625655210000|2021-07-07 10:53:30|2379.96|2371.26|2379.5|2370.8|2380.02|2371.32|2379.47|2370.77|22
1625655220000|2021-07-07 10:53:40|2379.49|2370.79|2378.45|2369.75|2379.57|2370.87|2378.39|2369.69|18
1625655230000|2021-07-07 10:53:50|2378.48|2369.78|2378.72|2370.02|2378.72|2370.02|2378.48|2369.78|7
1625655240000|2021-07-07 10:54:00|2378.73|2370.03|2379.3|2370.6|2379.38|2370.68|2378.71|2370.01|24
1625655250000|2021-07-07 10:54:10|2379.41|2370.71|2379.34|2370.64|2379.55|2370.85|2379.28|2370.58|15
1625655260000|2021-07-07 10:54:20|2379.39|2370.69|2379.47|2370.77|2379.49|2370.79|2379.37|2370.67|15
1625655270000|2021-07-07 10:54:30|2379.44|2370.74|2379.9|2371.2|2379.9|2371.2|2379.44|2370.74|12
1625655280000|2021-07-07 10:54:40|2379.91|2371.21|2380.75|2372.05|2380.75|2372.05|2379.83|2371.13|32
1625655290000|2021-07-07 10:54:50|2380.78|2372.08|2380.7|2372|2381|2372.3|2380.58|2371.88|23
1625655300000|2021-07-07 10:55:00|2380.72|2372.02|2380.56|2371.86|2380.85|2372.15|2380.25|2371.55|23
1625655310000|2021-07-07 10:55:10|2380.64|2371.94|2379.32|2370.62|2380.77|2372.07|2379.31|2370.61|18
1625655320000|2021-07-07 10:55:20|2379.29|2370.59|2379.73|2371.03|2380|2371.3|2379.26|2370.56|32
1625655330000|2021-07-07 10:55:30|2379.79|2371.09|2379.91|2371.21|2380.21|2371.51|2379.78|2371.08|32
1625655340000|2021-07-07 10:55:40|2379.95|2371.25|2380.61|2371.91|2380.65|2371.95|2379.94|2371.24|28
1625655350000|2021-07-07 10:55:50|2380.68|2371.98|2380.21|2371.51|2380.68|2371.98|2380.14|2371.44|17
1625655360000|2021-07-07 10:56:00|2380.18|2371.48|2380.3|2371.6|2380.3|2371.6|2380.11|2371.41|15
1625655370000|2021-07-07 10:56:10|2380.34|2371.64|2380.25|2371.55|2380.34|2371.64|2380.25|2371.55|5
1625655380000|2021-07-07 10:56:20|2380.18|2371.48|2379.22|2370.52|2380.18|2371.48|2379.21|2370.51|26
1625655390000|2021-07-07 10:56:30|2379.19|2370.49|2378.95|2370.25|2379.48|2370.78|2378.83|2370.13|13
1625655400000|2021-07-07 10:56:40|2378.92|2370.22|2378.95|2370.25|2379.48|2370.78|2378.78|2370.08|6
1625655410000|2021-07-07 10:56:50|2378.98|2370.28|2379.12|2370.42|2379.37|2370.67|2378.95|2370.25|7
1625655420000|2021-07-07 10:57:00|2379.1|2370.4|2378.68|2369.98|2379.13|2370.43|2378.68|2369.98|7
1625655430000|2021-07-07 10:57:10|2378.7|2370|2379.16|2370.46|2379.21|2370.51|2378.7|2370|25
1625655440000|2021-07-07 10:57:20|2379.02|2370.32|2379.02|2370.32|2379.07|2370.37|2378.99|2370.29|27
1625655450000|2021-07-07 10:57:30|2379.01|2370.31|2379.04|2370.34|2379.24|2370.54|2378.99|2370.29|22
1625655460000|2021-07-07 10:57:40|2379|2370.3|2378.02|2369.32|2379.07|2370.37|2377.98|2369.28|26
1625655470000|2021-07-07 10:57:50|2378|2369.3|2378|2369.3|2378|2369.3|2378|2369.3|1
1625655480000|2021-07-07 10:58:00|2377.97|2369.27|2378.2|2369.5|2378.78|2370.08|2377.85|2369.15|18
1625655490000|2021-07-07 10:58:10|2378.24|2369.54|2378.36|2369.66|2378.59|2369.89|2378.13|2369.43|23
1625655500000|2021-07-07 10:58:20|2378.49|2369.79|2379.15|2370.45|2379.19|2370.49|2378.24|2369.54|21
1625655510000|2021-07-07 10:58:30|2379.16|2370.46|2378.7|2370|2379.16|2370.46|2378.63|2369.93|25
1625655520000|2021-07-07 10:58:40|2378.73|2370.03|2378.87|2370.17|2378.87|2370.17|2378.73|2370.03|11
1625655530000|2021-07-07 10:58:50|2378.9|2370.2|2379.16|2370.46|2379.16|2370.46|2378.87|2370.17|9
1625655540000|2021-07-07 10:59:00|2379.37|2370.67|2379.41|2370.71|2379.48|2370.78|2379.28|2370.58|13
1625655550000|2021-07-07 10:59:10|2379.69|2370.99|2377.07|2368.37|2379.7|2371|2377.07|2368.37|23
1625655560000|2021-07-07 10:59:20|2377.06|2368.36|2377.62|2368.92|2377.66|2368.96|2377.04|2368.34|10
1625655570000|2021-07-07 10:59:30|2377.67|2368.97|2377.47|2368.77|2377.88|2369.18|2377.43|2368.73|23
1625655580000|2021-07-07 10:59:40|2377.45|2368.75|2377.39|2368.69|2377.63|2368.93|2377.29|2368.59|26
1625655590000|2021-07-07 10:59:50|2377.38|2368.68|2377.88|2369.18|2378.05|2369.35|2377.13|2368.43|30
1625655600000|2021-07-07 11:00:00|2377.76|2369.06|2377.72|2369.02|2378.05|2369.35|2377.71|2369.01|23
1625655610000|2021-07-07 11:00:10|2377.55|2368.85|2376.83|2368.13|2377.55|2368.85|2376.83|2368.13|15
1625655620000|2021-07-07 11:00:20|2376.84|2368.14|2376.85|2368.15|2377.12|2368.42|2376.84|2368.14|12
1625655630000|2021-07-07 11:00:30|2376.87|2368.17|2376.7|2368|2376.87|2368.17|2376.7|2368|6
1625655640000|2021-07-07 11:00:40|2376.75|2368.05|2376.57|2367.87|2376.76|2368.06|2376.57|2367.87|10
1625655650000|2021-07-07 11:00:50|2376.66|2367.96|2375.78|2367.08|2376.68|2367.98|2375.63|2366.93|15
1625655660000|2021-07-07 11:01:00|2375.74|2367.04|2375.8|2367.1|2375.9|2367.2|2375.51|2366.81|25
1625655670000|2021-07-07 11:01:10|2375.6|2366.9|2375.58|2366.88|2376.1|2367.4|2375.56|2366.86|17
1625655680000|2021-07-07 11:01:20|2375.59|2366.89|2375.58|2366.88|2375.59|2366.89|2374.95|2366.25|21
1625655690000|2021-07-07 11:01:30|2375.51|2366.81|2375.58|2366.88|2375.62|2366.92|2375.42|2366.72|16
1625655700000|2021-07-07 11:01:40|2375.56|2366.86|2375.66|2366.96|2375.7|2367|2375.07|2366.37|22
1625655710000|2021-07-07 11:01:50|2375.63|2366.93|2375.06|2366.36|2375.64|2366.94|2374.93|2366.23|18
1625655720000|2021-07-07 11:02:00|2375.63|2366.93|2375.29|2366.59|2375.98|2367.28|2374.84|2366.14|28
1625655730000|2021-07-07 11:02:10|2375.28|2366.58|2375.04|2366.34|2375.28|2366.58|2375|2366.3|16
1625655740000|2021-07-07 11:02:20|2375.12|2366.42|2376.59|2367.89|2376.67|2367.97|2375.12|2366.42|28
1625655750000|2021-07-07 11:02:30|2376.56|2367.86|2376.73|2368.03|2376.77|2368.07|2376.56|2367.86|14
1625655760000|2021-07-07 11:02:40|2376.65|2367.95|2377.56|2368.86|2377.65|2368.95|2376.49|2367.79|27
1625655770000|2021-07-07 11:02:50|2377.7|2369|2378.88|2370.18|2379.05|2370.35|2377.67|2368.97|33
1625655780000|2021-07-07 11:03:00|2378.91|2370.21|2378.94|2370.24|2379.04|2370.34|2378.82|2370.12|25
1625655790000|2021-07-07 11:03:10|2378.96|2370.26|2379.04|2370.34|2379.05|2370.35|2378.73|2370.03|17
1625655800000|2021-07-07 11:03:20|2379.05|2370.35|2378.87|2370.17|2379.05|2370.35|2378.6|2369.9|22
1625655810000|2021-07-07 11:03:30|2378.86|2370.16|2377.94|2369.24|2378.86|2370.16|2377.94|2369.24|19
1625655820000|2021-07-07 11:03:40|2377.93|2369.23|2378.02|2369.32|2378.4|2369.7|2377.59|2368.89|28
1625655830000|2021-07-07 11:03:50|2378|2369.3|2377.79|2369.09|2378|2369.3|2377.79|2369.09|14
1625655840000|2021-07-07 11:04:00|2377.78|2369.08|2378.15|2369.45|2378.2|2369.5|2377.76|2369.06|21
1625655850000|2021-07-07 11:04:10|2378.16|2369.46|2377.5|2368.8|2378.16|2369.46|2377.5|2368.8|22
1625655860000|2021-07-07 11:04:20|2377.48|2368.78|2377.54|2368.84|2377.9|2369.2|2377.46|2368.76|15
1625655870000|2021-07-07 11:04:30|2377.51|2368.81|2377.54|2368.84|2377.54|2368.84|2377.51|2368.81|2
1625655880000|2021-07-07 11:04:40|2377.51|2368.81|2377.64|2368.94|2377.64|2368.94|2377.49|2368.79|10
1625655890000|2021-07-07 11:04:50|2377.69|2368.99|2378.89|2370.19|2378.89|2370.19|2377.69|2368.99|21
1625655900000|2021-07-07 11:05:00|2379.09|2370.39|2379.69|2370.99|2379.71|2371.01|2379.09|2370.39|17
1625655910000|2021-07-07 11:05:10|2379.68|2370.98|2382.94|2374.24|2382.94|2374.24|2379.61|2370.91|32
1625655920000|2021-07-07 11:05:20|2382.95|2374.25|2383|2374.3|2383.66|2374.96|2382.95|2374.25|29
1625655930000|2021-07-07 11:05:30|2383.41|2374.71|2382.86|2374.16|2383.41|2374.71|2382.07|2373.37|35
1625655940000|2021-07-07 11:05:40|2382.84|2374.14|2383.63|2374.93|2383.97|2375.27|2382.84|2374.14|34
1625655950000|2021-07-07 11:05:50|2383.72|2375.02|2384.23|2375.53|2384.34|2375.64|2383.54|2374.84|30
1625655960000|2021-07-07 11:06:00|2384.15|2375.45|2384|2375.3|2384.23|2375.53|2383.44|2374.74|30
1625655970000|2021-07-07 11:06:10|2384.05|2375.35|2384.34|2375.64|2384.54|2375.84|2383.99|2375.29|23
1625655980000|2021-07-07 11:06:20|2384.28|2375.58|2385.12|2376.42|2385.12|2376.42|2384.26|2375.56|14
1625655990000|2021-07-07 11:06:30|2385.13|2376.43|2384.82|2376.12|2385.17|2376.47|2384.67|2375.97|28
1625656000000|2021-07-07 11:06:40|2384.62|2375.92|2383.97|2375.27|2384.89|2376.19|2383.75|2375.05|17
1625656010000|2021-07-07 11:06:50|2383.77|2375.07|2382.85|2374.15|2383.77|2375.07|2382.75|2374.05|24
1625656020000|2021-07-07 11:07:00|2382.7|2374|2381.78|2373.08|2382.71|2374.01|2381.53|2372.83|25
1625656030000|2021-07-07 11:07:10|2381.57|2372.87|2382.56|2373.86|2383.01|2374.31|2381.56|2372.86|29
1625656040000|2021-07-07 11:07:20|2382.57|2373.87|2382.1|2373.4|2382.6|2373.9|2381.81|2373.11|32
1625656050000|2021-07-07 11:07:30|2382.07|2373.37|2381.68|2372.98|2382.12|2373.42|2381.44|2372.74|23
1625656060000|2021-07-07 11:07:40|2381.9|2373.2|2381.75|2373.05|2381.94|2373.24|2381.75|2373.05|13
1625656070000|2021-07-07 11:07:50|2381.74|2373.04|2383.01|2374.31|2383.09|2374.39|2381.74|2373.04|26
1625656080000|2021-07-07 11:08:00|2382.98|2374.28|2383.02|2374.32|2383.02|2374.32|2382.49|2373.79|20
1625656090000|2021-07-07 11:08:10|2383.06|2374.36|2383.76|2375.06|2383.96|2375.26|2383.06|2374.36|17
1625656100000|2021-07-07 11:08:20|2383.94|2375.24|2383.5|2374.8|2384.25|2375.55|2383.5|2374.8|20
1625656110000|2021-07-07 11:08:30|2383.68|2374.98|2384.18|2375.48|2384.58|2375.88|2383.57|2374.87|30
1625656120000|2021-07-07 11:08:40|2384.16|2375.46|2383.8|2375.1|2384.16|2375.46|2383.71|2375.01|25
1625656130000|2021-07-07 11:08:50|2383.79|2375.09|2383.9|2375.2|2383.9|2375.2|2383.66|2374.96|25
1625656140000|2021-07-07 11:09:00|2383.89|2375.19|2383.45|2374.75|2383.89|2375.19|2382.99|2374.29|25
1625656150000|2021-07-07 11:09:10|2383.46|2374.76|2384.32|2375.62|2384.6|2375.9|2383.46|2374.76|33
1625656160000|2021-07-07 11:09:20|2384.51|2375.81|2384.14|2375.44|2384.6|2375.9|2384.14|2375.44|15
1625656170000|2021-07-07 11:09:30|2384.12|2375.42|2384.15|2375.45|2384.16|2375.46|2383.76|2375.06|27
1625656180000|2021-07-07 11:09:40|2384.16|2375.46|2385.78|2377.08|2385.8|2377.1|2384.07|2375.37|24
1625656190000|2021-07-07 11:09:50|2385.71|2377.01|2387.27|2378.57|2387.33|2378.63|2385.71|2377.01|34
1625656200000|2021-07-07 11:10:00|2387.3|2378.6|2388.11|2379.41|2388.11|2379.41|2386.44|2377.74|36
1625656210000|2021-07-07 11:10:10|2388.31|2379.61|2388.15|2379.45|2388.68|2379.98|2387.02|2378.32|36
1625656220000|2021-07-07 11:10:20|2388.06|2379.36|2390.31|2381.61|2390.79|2382.09|2387.89|2379.19|34
1625656230000|2021-07-07 11:10:30|2390.3|2381.6|2390.29|2381.59|2391.33|2382.63|2390.29|2381.59|39
1625656240000|2021-07-07 11:10:40|2390.39|2381.69|2390.84|2382.14|2390.85|2382.15|2389.78|2381.08|36
1625656250000|2021-07-07 11:10:50|2390.86|2382.16|2390.79|2382.09|2390.89|2382.19|2390.23|2381.53|28
1625656260000|2021-07-07 11:11:00|2390.89|2382.19|2392.28|2383.58|2392.58|2383.88|2390.64|2381.94|34
1625656270000|2021-07-07 11:11:10|2392.47|2383.77|2393.16|2384.46|2394.84|2386.14|2392.05|2383.35|33
1625656280000|2021-07-07 11:11:20|2393.29|2384.59|2392.8|2384.1|2394.31|2385.61|2392.38|2383.68|24
1625656290000|2021-07-07 11:11:30|2392.81|2384.11|2392.56|2383.86|2393.26|2384.56|2392.46|2383.76|22
1625656300000|2021-07-07 11:11:40|2392.64|2383.94|2392.35|2383.65|2392.71|2384.01|2392.14|2383.44|27
1625656310000|2021-07-07 11:11:50|2392.39|2383.69|2396.75|2388.05|2397.44|2388.74|2392.39|2383.69|37
1625656320000|2021-07-07 11:12:00|2396.73|2388.03|2396.31|2387.61|2397.16|2388.46|2396.23|2387.53|35
1625656330000|2021-07-07 11:12:10|2396.18|2387.48|2396.55|2387.85|2397.18|2388.48|2396.18|2387.48|38
1625656340000|2021-07-07 11:12:20|2396.35|2387.65|2396.01|2387.31|2396.55|2387.85|2396.01|2387.31|27
1625656350000|2021-07-07 11:12:30|2396|2387.3|2395.23|2386.53|2396|2387.3|2395.15|2386.45|36
1625656360000|2021-07-07 11:12:40|2395.19|2386.49|2395.35|2386.65|2395.36|2386.66|2395.07|2386.37|25
1625656370000|2021-07-07 11:12:50|2395.44|2386.74|2395.1|2386.4|2395.44|2386.74|2395.1|2386.4|25
1625656380000|2021-07-07 11:13:00|2394.92|2386.22|2394.46|2385.76|2394.92|2386.22|2394.13|2385.43|29
1625656390000|2021-07-07 11:13:10|2394.45|2385.75|2394.65|2385.95|2394.74|2386.04|2394.33|2385.63|26
1625656400000|2021-07-07 11:13:20|2394.66|2385.96|2394.63|2385.93|2394.73|2386.03|2394.62|2385.92|17
1625656410000|2021-07-07 11:13:30|2394.69|2385.99|2393.43|2384.73|2394.69|2385.99|2393.39|2384.69|29
1625656420000|2021-07-07 11:13:40|2393.4|2384.7|2392.5|2383.8|2393.4|2384.7|2392.04|2383.34|34
1625656430000|2021-07-07 11:13:50|2392.48|2383.78|2394|2385.3|2394.19|2385.49|2391.96|2383.26|22
1625656440000|2021-07-07 11:14:00|2393.99|2385.29|2393.7|2385|2393.99|2385.29|2393.63|2384.93|28
1625656450000|2021-07-07 11:14:10|2393.11|2384.41|2393.12|2384.42|2393.65|2384.95|2392.67|2383.97|31
1625656460000|2021-07-07 11:14:20|2393.08|2384.38|2392.29|2383.59|2393.08|2384.38|2392.29|2383.59|19
1625656470000|2021-07-07 11:14:30|2392.27|2383.57|2392.46|2383.76|2392.84|2384.14|2392.27|2383.57|23
1625656480000|2021-07-07 11:14:40|2392.48|2383.78|2392.54|2383.84|2392.65|2383.95|2392.39|2383.69|23
1625656490000|2021-07-07 11:14:50|2392.61|2383.91|2391.83|2383.13|2392.64|2383.94|2391.68|2382.98|37
1625656500000|2021-07-07 11:15:00|2391.77|2383.07|2391.82|2383.12|2392.37|2383.67|2391.7|2383|27
1625656510000|2021-07-07 11:15:10|2391.84|2383.14|2389.73|2381.03|2391.85|2383.15|2389.73|2381.03|23
1625656520000|2021-07-07 11:15:20|2389.74|2381.04|2390.23|2381.53|2390.23|2381.53|2389.61|2380.91|30
1625656530000|2021-07-07 11:15:30|2390.18|2381.48|2389.91|2381.21|2390.19|2381.49|2389.83|2381.13|20
1625656540000|2021-07-07 11:15:40|2389.85|2381.15|2389.61|2380.91|2389.85|2381.15|2389.53|2380.83|17
1625656550000|2021-07-07 11:15:50|2389.6|2380.9|2389.65|2380.95|2389.78|2381.08|2389.58|2380.88|25
1625656560000|2021-07-07 11:16:00|2389.63|2380.93|2390.41|2381.71|2390.41|2381.71|2389.59|2380.89|35
1625656570000|2021-07-07 11:16:10|2390.39|2381.69|2389.18|2380.48|2390.51|2381.81|2389.18|2380.48|35
1625656580000|2021-07-07 11:16:20|2388.84|2380.14|2388.74|2380.04|2388.9|2380.2|2388.2|2379.5|30
1625656590000|2021-07-07 11:16:30|2388.8|2380.1|2388.67|2379.97|2389.16|2380.46|2388.64|2379.94|29
1625656600000|2021-07-07 11:16:40|2388.57|2379.87|2388.72|2380.02|2388.72|2380.02|2388.55|2379.85|8
1625656610000|2021-07-07 11:16:50|2388.73|2380.03|2387.99|2379.29|2388.73|2380.03|2387.97|2379.27|30
1625656620000|2021-07-07 11:17:00|2387.97|2379.27|2388.28|2379.58|2388.53|2379.83|2387.95|2379.25|34
1625656630000|2021-07-07 11:17:10|2388.32|2379.62|2388.23|2379.53|2388.38|2379.68|2388.09|2379.39|36
1625656640000|2021-07-07 11:17:20|2388.4|2379.7|2387.98|2379.28|2388.4|2379.7|2387.98|2379.28|29
1625656650000|2021-07-07 11:17:30|2388.09|2379.39|2387.72|2379.02|2388.09|2379.39|2387.67|2378.97|30
1625656660000|2021-07-07 11:17:40|2387.68|2378.98|2387.74|2379.04|2387.8|2379.1|2387.56|2378.86|21
1625656670000|2021-07-07 11:17:50|2387.76|2379.06|2387.83|2379.13|2387.86|2379.16|2387.7|2379|28
1625656680000|2021-07-07 11:18:00|2387.84|2379.14|2389.35|2380.65|2389.35|2380.65|2387.83|2379.13|22
1625656690000|2021-07-07 11:18:10|2389.37|2380.67|2388.82|2380.12|2389.37|2380.67|2388.82|2380.12|28
1625656700000|2021-07-07 11:18:20|2388.79|2380.09|2388.67|2379.97|2388.79|2380.09|2388.35|2379.65|25
1625656710000|2021-07-07 11:18:30|2388.76|2380.06|2389.32|2380.62|2389.32|2380.62|2388.76|2380.06|31
1625656720000|2021-07-07 11:18:40|2389.29|2380.59|2389.74|2381.04|2389.74|2381.04|2389.29|2380.59|23
1625656730000|2021-07-07 11:18:50|2389.76|2381.06|2389.36|2380.66|2390.18|2381.48|2389.35|2380.65|28
1625656740000|2021-07-07 11:19:00|2389.43|2380.73|2393.07|2384.37|2393.1|2384.4|2389.39|2380.69|36
1625656750000|2021-07-07 11:19:10|2393.09|2384.39|2394.56|2385.86|2395.03|2386.33|2393.09|2384.39|31
1625656760000|2021-07-07 11:19:20|2394.38|2385.68|2393.99|2385.29|2395.03|2386.33|2393.35|2384.65|35
1625656770000|2021-07-07 11:19:30|2393.88|2385.18|2394.23|2385.53|2394.28|2385.58|2393.57|2384.87|36
1625656780000|2021-07-07 11:19:40|2394.2|2385.5|2393.87|2385.17|2394.34|2385.64|2393.67|2384.97|36
1625656790000|2021-07-07 11:19:50|2393.8|2385.1|2394.01|2385.31|2394.21|2385.51|2393.79|2385.09|28
1625656800000|2021-07-07 11:20:00|2393.99|2385.29|2394.15|2385.45|2394.17|2385.47|2393.99|2385.29|27
1625656810000|2021-07-07 11:20:10|2394.12|2385.42|2393.99|2385.29|2394.15|2385.45|2393.89|2385.19|17
1625656820000|2021-07-07 11:20:20|2393.84|2385.14|2394.06|2385.36|2394.12|2385.42|2393.84|2385.14|21
1625656830000|2021-07-07 11:20:30|2394.08|2385.38|2394.06|2385.36|2394.28|2385.58|2394.06|2385.36|15
1625656840000|2021-07-07 11:20:40|2394.13|2385.43|2394.56|2385.86|2394.56|2385.86|2394.05|2385.35|29
1625656850000|2021-07-07 11:20:50|2394.25|2385.55|2394.7|2386|2395.24|2386.54|2394.23|2385.53|34
1625656860000|2021-07-07 11:21:00|2394.8|2386.1|2393.48|2384.78|2394.8|2386.1|2393.16|2384.46|38
1625656870000|2021-07-07 11:21:10|2393.52|2384.82|2393.83|2385.13|2394.35|2385.65|2393.52|2384.82|34
1625656880000|2021-07-07 11:21:20|2394|2385.3|2393.65|2384.95|2394.23|2385.53|2393.64|2384.94|28
1625656890000|2021-07-07 11:21:30|2393.62|2384.92|2392.34|2383.64|2393.62|2384.92|2392.16|2383.46|32
1625656900000|2021-07-07 11:21:40|2392.25|2383.55|2391.47|2382.77|2392.25|2383.55|2391.3|2382.6|29
1625656910000|2021-07-07 11:21:50|2391.46|2382.76|2391.01|2382.31|2391.47|2382.77|2390.98|2382.28|27
1625656920000|2021-07-07 11:22:00|2391.06|2382.36|2390.93|2382.23|2391.09|2382.39|2390.93|2382.23|14
1625656930000|2021-07-07 11:22:10|2390.97|2382.27|2390.57|2381.87|2391.06|2382.36|2390.52|2381.82|24
1625656940000|2021-07-07 11:22:20|2390.55|2381.85|2390.46|2381.76|2390.75|2382.05|2390.46|2381.76|21
1625656950000|2021-07-07 11:22:30|2390.45|2381.75|2390.73|2382.03|2390.76|2382.06|2390.45|2381.75|17
1625656960000|2021-07-07 11:22:40|2390.71|2382.01|2390.45|2381.75|2390.73|2382.03|2390.44|2381.74|5
1625656970000|2021-07-07 11:22:50|2390.39|2381.69|2391.48|2382.78|2391.54|2382.84|2390.29|2381.59|27
1625656980000|2021-07-07 11:23:00|2391.59|2382.89|2391.7|2383|2391.76|2383.06|2391.59|2382.89|21
1625656990000|2021-07-07 11:23:10|2391.69|2382.99|2391.42|2382.72|2391.82|2383.12|2391.37|2382.67|24
1625657000000|2021-07-07 11:23:20|2391.27|2382.57|2391.43|2382.73|2391.44|2382.74|2391.25|2382.55|19
1625657010000|2021-07-07 11:23:30|2391.42|2382.72|2391.3|2382.6|2391.44|2382.74|2391.25|2382.55|19
1625657020000|2021-07-07 11:23:40|2391.42|2382.72|2392.09|2383.39|2392.44|2383.74|2391.42|2382.72|31
1625657030000|2021-07-07 11:23:50|2392.02|2383.32|2391.65|2382.95|2392.02|2383.32|2391.65|2382.95|10
1625657040000|2021-07-07 11:24:00|2391.63|2382.93|2391.11|2382.41|2391.63|2382.93|2391.09|2382.39|12
1625657050000|2021-07-07 11:24:10|2391.12|2382.42|2391.21|2382.51|2391.23|2382.53|2391.1|2382.4|10
1625657060000|2021-07-07 11:24:20|2391.2|2382.5|2390.91|2382.21|2391.22|2382.52|2390.91|2382.21|12
1625657070000|2021-07-07 11:24:30|2390.95|2382.25|2391.08|2382.38|2391.08|2382.38|2390.94|2382.24|6
1625657080000|2021-07-07 11:24:40|2391.15|2382.45|2391.16|2382.46|2391.19|2382.49|2390.96|2382.26|30
1625657090000|2021-07-07 11:24:50|2391.08|2382.38|2391.24|2382.54|2391.24|2382.54|2391.01|2382.31|14
1625657100000|2021-07-07 11:25:00|2391.26|2382.56|2391.36|2382.66|2391.39|2382.69|2391.15|2382.45|21
1625657110000|2021-07-07 11:25:10|2391.43|2382.73|2391.35|2382.65|2391.48|2382.78|2391.27|2382.57|11
1625657120000|2021-07-07 11:25:20|2391.28|2382.58|2391.3|2382.6|2391.3|2382.6|2391.2|2382.5|9
1625657130000|2021-07-07 11:25:30|2391.27|2382.57|2392.13|2383.43|2392.15|2383.45|2391.26|2382.56|23
1625657140000|2021-07-07 11:25:40|2392.08|2383.38|2392.45|2383.75|2392.56|2383.86|2392|2383.3|15
1625657150000|2021-07-07 11:25:50|2392.32|2383.62|2392.65|2383.95|2392.65|2383.95|2392.32|2383.62|14
1625657160000|2021-07-07 11:26:00|2392.58|2383.88|2392.91|2384.21|2392.91|2384.21|2392.54|2383.84|14
1625657170000|2021-07-07 11:26:10|2392.84|2384.14|2392.87|2384.17|2393.05|2384.35|2392.68|2383.98|10
1625657180000|2021-07-07 11:26:20|2392.85|2384.15|2392.01|2383.31|2392.87|2384.17|2391.88|2383.18|19
1625657190000|2021-07-07 11:26:30|2392.02|2383.32|2392.22|2383.52|2392.22|2383.52|2391.93|2383.23|23
1625657200000|2021-07-07 11:26:40|2392.27|2383.57|2392.41|2383.71|2392.45|2383.75|2392.11|2383.41|21
1625657210000|2021-07-07 11:26:50|2392.32|2383.62|2391.89|2383.19|2392.34|2383.64|2391.87|2383.17|14
1625657220000|2021-07-07 11:27:00|2391.88|2383.18|2392.34|2383.64|2392.35|2383.65|2391.8|2383.1|21
1625657230000|2021-07-07 11:27:10|2392.35|2383.65|2392.62|2383.92|2392.62|2383.92|2392.35|2383.65|14
1625657240000|2021-07-07 11:27:20|2392.73|2384.03|2393.63|2384.93|2393.66|2384.96|2392.73|2384.03|18
1625657250000|2021-07-07 11:27:30|2393.66|2384.96|2393.72|2385.02|2393.79|2385.09|2393.5|2384.8|24
1625657260000|2021-07-07 11:27:40|2393.81|2385.11|2393.46|2384.76|2393.83|2385.13|2393.38|2384.68|27
1625657270000|2021-07-07 11:27:50|2393.43|2384.73|2393.55|2384.85|2393.63|2384.93|2393.24|2384.54|38
1625657280000|2021-07-07 11:28:00|2393.75|2385.05|2393.64|2384.94|2393.93|2385.23|2393.55|2384.85|32
1625657290000|2021-07-07 11:28:10|2393.6|2384.9|2394.08|2385.38|2394.42|2385.72|2393.6|2384.9|30
1625657300000|2021-07-07 11:28:20|2394.07|2385.37|2392.9|2384.2|2394.25|2385.55|2392.87|2384.17|35
1625657310000|2021-07-07 11:28:30|2393.26|2384.56|2393.42|2384.72|2393.42|2384.72|2392.86|2384.16|31
1625657320000|2021-07-07 11:28:40|2393.36|2384.66|2393.5|2384.8|2393.5|2384.8|2393.33|2384.63|28
1625657330000|2021-07-07 11:28:50|2393.51|2384.81|2393.95|2385.25|2393.95|2385.25|2393.34|2384.64|27
1625657340000|2021-07-07 11:29:00|2393.93|2385.23|2394.22|2385.52|2394.27|2385.57|2393.93|2385.23|25
1625657350000|2021-07-07 11:29:10|2394.25|2385.55|2394.17|2385.47|2394.26|2385.56|2394.03|2385.33|21
1625657360000|2021-07-07 11:29:20|2394.24|2385.54|2394.52|2385.82|2394.55|2385.85|2394.18|2385.48|28
1625657370000|2021-07-07 11:29:30|2394.5|2385.8|2394.18|2385.48|2394.52|2385.82|2394.08|2385.38|17
1625657380000|2021-07-07 11:29:40|2394.17|2385.47|2394.01|2385.31|2394.18|2385.48|2393.92|2385.22|21
1625657390000|2021-07-07 11:29:50|2394|2385.3|2394.04|2385.34|2394.04|2385.34|2394|2385.3|9
1625657400000|2021-07-07 11:30:00|2394.01|2385.31|2394.04|2385.34|2394.14|2385.44|2393.95|2385.25|23
1625657410000|2021-07-07 11:30:10|2394.06|2385.36|2392.32|2383.62|2394.06|2385.36|2392.32|2383.62|27
1625657420000|2021-07-07 11:30:20|2392.26|2383.56|2391.96|2383.26|2392.26|2383.56|2391.92|2383.22|17
1625657430000|2021-07-07 11:30:30|2391.97|2383.27|2391.92|2383.22|2392.28|2383.58|2391.92|2383.22|24
1625657440000|2021-07-07 11:30:40|2391.94|2383.24|2391.79|2383.09|2391.94|2383.24|2391.77|2383.07|15
1625657450000|2021-07-07 11:30:50|2391.74|2383.04|2391.59|2382.89|2391.75|2383.05|2391.58|2382.88|15
1625657460000|2021-07-07 11:31:00|2391.61|2382.91|2391.19|2382.49|2391.61|2382.91|2391.19|2382.49|14
1625657470000|2021-07-07 11:31:10|2391.23|2382.53|2391.16|2382.46|2391.73|2383.03|2391.16|2382.46|23
1625657480000|2021-07-07 11:31:20|2391.17|2382.47|2391.12|2382.42|2391.22|2382.52|2391.12|2382.42|8
1625657490000|2021-07-07 11:31:30|2391|2382.3|2391|2382.3|2391.04|2382.34|2390.97|2382.27|6
1625657500000|2021-07-07 11:31:40|2391.02|2382.32|2390.17|2381.47|2391.02|2382.32|2390.17|2381.47|7
1625657510000|2021-07-07 11:31:50|2390.24|2381.54|2391.06|2382.36|2391.29|2382.59|2389.89|2381.19|29
1625657520000|2021-07-07 11:32:00|2391.07|2382.37|2391.04|2382.34|2391.23|2382.53|2391.04|2382.34|22
1625657530000|2021-07-07 11:32:10|2391.08|2382.38|2390.95|2382.25|2391.08|2382.38|2390.86|2382.16|9
1625657540000|2021-07-07 11:32:20|2390.86|2382.16|2390.94|2382.24|2391.03|2382.33|2390.86|2382.16|18
1625657550000|2021-07-07 11:32:30|2390.93|2382.23|2390.94|2382.24|2390.98|2382.28|2390.93|2382.23|17
1625657560000|2021-07-07 11:32:40|2390.97|2382.27|2391.62|2382.92|2391.68|2382.98|2390.91|2382.21|18
1625657570000|2021-07-07 11:32:50|2391.63|2382.93|2392.49|2383.79|2392.49|2383.79|2391.63|2382.93|26
1625657580000|2021-07-07 11:33:00|2392.46|2383.76|2392.24|2383.54|2392.5|2383.8|2392.2|2383.5|22
1625657590000|2021-07-07 11:33:10|2392.5|2383.8|2392.61|2383.91|2392.66|2383.96|2392.09|2383.39|31
1625657600000|2021-07-07 11:33:20|2392.58|2383.88|2392.8|2384.1|2392.81|2384.11|2392.52|2383.82|29
1625657610000|2021-07-07 11:33:30|2392.74|2384.04|2392.55|2383.85|2392.74|2384.04|2392.46|2383.76|20
1625657620000|2021-07-07 11:33:40|2392.53|2383.83|2392.83|2384.13|2392.83|2384.13|2392.53|2383.83|19
1625657630000|2021-07-07 11:33:50|2392.91|2384.21|2394.15|2385.45|2394.19|2385.49|2392.81|2384.11|26
1625657640000|2021-07-07 11:34:00|2394.03|2385.33|2394.56|2385.86|2394.91|2386.21|2394.03|2385.33|35
1625657650000|2021-07-07 11:34:10|2394.57|2385.87|2395.08|2386.38|2396.17|2387.47|2394.47|2385.77|33
1625657660000|2021-07-07 11:34:20|2395.11|2386.41|2395.37|2386.67|2395.46|2386.76|2394.83|2386.13|35
1625657670000|2021-07-07 11:34:30|2395.21|2386.51|2396.18|2387.48|2396.29|2387.59|2395.16|2386.46|34
1625657680000|2021-07-07 11:34:40|2396.14|2387.44|2397.42|2388.72|2397.53|2388.83|2396.14|2387.44|29
1625657690000|2021-07-07 11:34:50|2397.23|2388.53|2397.26|2388.56|2397.75|2389.05|2396.86|2388.16|34
1625657700000|2021-07-07 11:35:00|2397.24|2388.54|2396.87|2388.17|2397.56|2388.86|2396.85|2388.15|32
1625657710000|2021-07-07 11:35:10|2396.85|2388.15|2396.32|2387.62|2397.02|2388.32|2396.29|2387.59|28
1625657720000|2021-07-07 11:35:20|2396.36|2387.66|2396.24|2387.54|2396.53|2387.83|2395.73|2387.03|39
1625657730000|2021-07-07 11:35:30|2396.21|2387.51|2396.01|2387.31|2396.23|2387.53|2395.75|2387.05|36
1625657740000|2021-07-07 11:35:40|2395.95|2387.25|2395.41|2386.71|2395.95|2387.25|2395.04|2386.34|34
1625657750000|2021-07-07 11:35:50|2395.39|2386.69|2395.9|2387.2|2396.17|2387.47|2395.39|2386.69|31
1625657760000|2021-07-07 11:36:00|2395.91|2387.21|2396.27|2387.57|2396.53|2387.83|2395.91|2387.21|31
1625657770000|2021-07-07 11:36:10|2396.3|2387.6|2396.21|2387.51|2396.48|2387.78|2396.19|2387.49|25
1625657780000|2021-07-07 11:36:20|2396.18|2387.48|2395.9|2387.2|2396.31|2387.61|2395.86|2387.16|25
1625657790000|2021-07-07 11:36:30|2395.83|2387.13|2395.83|2387.13|2395.83|2387.13|2395.81|2387.11|3
1625657800000|2021-07-07 11:36:40|2395.8|2387.1|2396|2387.3|2396.14|2387.44|2395.8|2387.1|13
1625657810000|2021-07-07 11:36:50|2396.15|2387.45|2396.01|2387.31|2396.15|2387.45|2396|2387.3|11
1625657820000|2021-07-07 11:37:00|2396|2387.3|2396.67|2387.97|2396.76|2388.06|2395.79|2387.09|32
1625657830000|2021-07-07 11:37:10|2396.66|2387.96|2396.46|2387.76|2396.66|2387.96|2396.44|2387.74|28
1625657840000|2021-07-07 11:37:20|2396.44|2387.74|2395.91|2387.21|2396.46|2387.76|2395.46|2386.76|26
1625657850000|2021-07-07 11:37:30|2396.04|2387.34|2396.17|2387.47|2396.27|2387.57|2395.79|2387.09|31
1625657860000|2021-07-07 11:37:40|2395.93|2387.23|2395.91|2387.21|2396.11|2387.41|2395.7|2387|17
1625657870000|2021-07-07 11:37:50|2395.79|2387.09|2395.25|2386.55|2395.92|2387.22|2395.16|2386.46|21
1625657880000|2021-07-07 11:38:00|2395.3|2386.6|2394.86|2386.16|2395.34|2386.64|2394.58|2385.88|34
1625657890000|2021-07-07 11:38:10|2394.9|2386.2|2395.11|2386.41|2395.11|2386.41|2394.75|2386.05|27
1625657900000|2021-07-07 11:38:20|2395.1|2386.4|2394.96|2386.26|2395.13|2386.43|2394.94|2386.24|14
1625657910000|2021-07-07 11:38:30|2394.94|2386.24|2394.93|2386.23|2395.09|2386.39|2394.93|2386.23|18
1625657920000|2021-07-07 11:38:40|2394.88|2386.18|2394.6|2385.9|2394.92|2386.22|2394.49|2385.79|15
1625657930000|2021-07-07 11:38:50|2394.59|2385.89|2393.88|2385.18|2394.59|2385.89|2393.88|2385.18|14
1625657940000|2021-07-07 11:39:00|2393.71|2385.01|2393.88|2385.18|2393.9|2385.2|2393.71|2385.01|5
1625657950000|2021-07-07 11:39:10|2393.86|2385.16|2393.88|2385.18|2393.88|2385.18|2393.86|2385.16|2
1625657960000|2021-07-07 11:39:20|2393.9|2385.2|2394.43|2385.73|2394.46|2385.76|2393.84|2385.14|11
1625657970000|2021-07-07 11:39:30|2394.46|2385.76|2392.71|2384.01|2394.46|2385.76|2392.64|2383.94|21
1625657980000|2021-07-07 11:39:40|2392.74|2384.04|2393.1|2384.4|2393.17|2384.47|2392.7|2384|28
1625657990000|2021-07-07 11:39:50|2393.17|2384.47|2392.57|2383.87|2393.22|2384.52|2392.57|2383.87|30
1625658000000|2021-07-07 11:40:00|2392.55|2383.85|2392.52|2383.82|2392.78|2384.08|2392.51|2383.81|29
1625658010000|2021-07-07 11:40:10|2392.55|2383.85|2392.59|2383.89|2392.61|2383.91|2392.55|2383.85|17
1625658020000|2021-07-07 11:40:20|2392.51|2383.81|2392.47|2383.77|2392.65|2383.95|2392.39|2383.69|22
1625658030000|2021-07-07 11:40:30|2392.45|2383.75|2392.31|2383.61|2392.46|2383.76|2392.18|2383.48|21
1625658040000|2021-07-07 11:40:40|2392.3|2383.6|2392.21|2383.51|2392.3|2383.6|2392.14|2383.44|22
1625658050000|2021-07-07 11:40:50|2392.19|2383.49|2392.09|2383.39|2392.24|2383.54|2392.07|2383.37|27
1625658060000|2021-07-07 11:41:00|2392.07|2383.37|2391.94|2383.24|2392.08|2383.38|2391.8|2383.1|27
1625658070000|2021-07-07 11:41:10|2391.88|2383.18|2391.34|2382.64|2391.96|2383.26|2391.33|2382.63|29
1625658080000|2021-07-07 11:41:20|2391.29|2382.59|2390.88|2382.18|2391.29|2382.59|2390.68|2381.98|33
1625658090000|2021-07-07 11:41:30|2390.97|2382.27|2390.87|2382.17|2391.31|2382.61|2390.68|2381.98|32
1625658100000|2021-07-07 11:41:40|2390.8|2382.1|2390.83|2382.13|2390.92|2382.22|2390.72|2382.02|17
1625658110000|2021-07-07 11:41:50|2390.84|2382.14|2391.68|2382.98|2392.2|2383.5|2390.82|2382.12|31
1625658120000|2021-07-07 11:42:00|2391.43|2382.73|2391.23|2382.53|2391.48|2382.78|2391.13|2382.43|34
1625658130000|2021-07-07 11:42:10|2391.29|2382.59|2391.27|2382.57|2391.32|2382.62|2391.09|2382.39|17
1625658140000|2021-07-07 11:42:20|2391.16|2382.46|2391.84|2383.14|2391.85|2383.15|2391.16|2382.46|27
1625658150000|2021-07-07 11:42:30|2391.95|2383.25|2391.64|2382.94|2391.97|2383.27|2391.61|2382.91|23
1625658160000|2021-07-07 11:42:40|2391.59|2382.89|2391.49|2382.79|2391.62|2382.92|2391.43|2382.73|24
1625658170000|2021-07-07 11:42:50|2391.51|2382.81|2391.04|2382.34|2391.68|2382.98|2391.04|2382.34|23
1625658180000|2021-07-07 11:43:00|2391.08|2382.38|2391.13|2382.43|2391.14|2382.44|2391.03|2382.33|16
1625658190000|2021-07-07 11:43:10|2391.12|2382.42|2391.08|2382.38|2391.51|2382.81|2391.05|2382.35|21
1625658200000|2021-07-07 11:43:20|2391.09|2382.39|2390.84|2382.14|2391.09|2382.39|2390.84|2382.14|11
1625658210000|2021-07-07 11:43:30|2390.82|2382.12|2390.55|2381.85|2390.82|2382.12|2390.46|2381.76|26
1625658220000|2021-07-07 11:43:40|2390.54|2381.84|2389.48|2380.78|2390.54|2381.84|2389.48|2380.78|25
1625658230000|2021-07-07 11:43:50|2389.31|2380.61|2389.01|2380.31|2389.55|2380.85|2388.96|2380.26|34
1625658240000|2021-07-07 11:44:00|2389.04|2380.34|2389.18|2380.48|2389.18|2380.48|2388.96|2380.26|18
1625658250000|2021-07-07 11:44:10|2389.3|2380.6|2390.49|2381.79|2390.53|2381.83|2389.28|2380.58|28
1625658260000|2021-07-07 11:44:20|2390.52|2381.82|2390.34|2381.64|2390.6|2381.9|2390.23|2381.53|29
1625658270000|2021-07-07 11:44:30|2390.4|2381.7|2390.48|2381.78|2390.53|2381.83|2390.26|2381.56|30
1625658280000|2021-07-07 11:44:40|2390.49|2381.79|2390.36|2381.66|2390.59|2381.89|2390.28|2381.58|20
1625658290000|2021-07-07 11:44:50|2390.28|2381.58|2390.26|2381.56|2390.42|2381.72|2390.12|2381.42|20
1625658300000|2021-07-07 11:45:00|2390.29|2381.59|2391.22|2382.52|2391.26|2382.56|2390.27|2381.57|33
1625658310000|2021-07-07 11:45:10|2391|2382.3|2391.88|2383.18|2391.9|2383.2|2391|2382.3|31
1625658320000|2021-07-07 11:45:20|2391.83|2383.13|2391.99|2383.29|2392.02|2383.32|2391.76|2383.06|16
1625658330000|2021-07-07 11:45:30|2392.01|2383.31|2392.43|2383.73|2392.43|2383.73|2391.87|2383.17|12
1625658340000|2021-07-07 11:45:40|2392.41|2383.71|2392|2383.3|2392.47|2383.77|2392|2383.3|13
1625658350000|2021-07-07 11:45:50|2391.99|2383.29|2392.06|2383.36|2392.16|2383.46|2391.85|2383.15|27
1625658360000|2021-07-07 11:46:00|2392.08|2383.38|2391.79|2383.09|2392.18|2383.48|2391.63|2382.93|25
1625658370000|2021-07-07 11:46:10|2391.81|2383.11|2391.68|2382.98|2391.81|2383.11|2391.61|2382.91|16
1625658380000|2021-07-07 11:46:20|2391.67|2382.97|2391.5|2382.8|2391.75|2383.05|2391.5|2382.8|27
1625658390000|2021-07-07 11:46:30|2391.52|2382.82|2391.26|2382.56|2391.52|2382.82|2391.26|2382.56|31
1625658400000|2021-07-07 11:46:40|2391.28|2382.58|2390.72|2382.02|2391.28|2382.58|2390.7|2382|25
1625658410000|2021-07-07 11:46:50|2390.71|2382.01|2390.71|2382.01|2390.72|2382.02|2390.6|2381.9|18
1625658420000|2021-07-07 11:47:00|2390.68|2381.98|2391.1|2382.4|2391.14|2382.44|2390.68|2381.98|16
1625658430000|2021-07-07 11:47:10|2390.93|2382.23|2391.01|2382.31|2391.01|2382.31|2390.92|2382.22|12
1625658440000|2021-07-07 11:47:20|2391.04|2382.34|2390.9|2382.2|2391.19|2382.49|2390.89|2382.19|17
1625658450000|2021-07-07 11:47:30|2391.2|2382.5|2391.06|2382.36|2391.2|2382.5|2391.05|2382.35|10
1625658460000|2021-07-07 11:47:40|2391.05|2382.35|2390.92|2382.22|2391.05|2382.35|2390.76|2382.06|20
1625658470000|2021-07-07 11:47:50|2390.91|2382.21|2390.72|2382.02|2391.28|2382.58|2390.72|2382.02|21
1625658480000|2021-07-07 11:48:00|2390.73|2382.03|2390.98|2382.28|2391.12|2382.42|2390.64|2381.94|25
1625658490000|2021-07-07 11:48:10|2390.99|2382.29|2390.81|2382.11|2390.99|2382.29|2390.78|2382.08|27
1625658500000|2021-07-07 11:48:20|2390.8|2382.1|2390.94|2382.24|2390.97|2382.27|2390.8|2382.1|18
1625658510000|2021-07-07 11:48:30|2390.95|2382.25|2391|2382.3|2391.08|2382.38|2390.62|2381.92|23
1625658520000|2021-07-07 11:48:40|2391.09|2382.39|2391.08|2382.38|2391.26|2382.56|2390.89|2382.19|29
1625658530000|2021-07-07 11:48:50|2391.16|2382.46|2390.78|2382.08|2391.16|2382.46|2390.69|2381.99|27
1625658540000|2021-07-07 11:49:00|2390.74|2382.04|2390.56|2381.86|2390.85|2382.15|2390.53|2381.83|13
1625658550000|2021-07-07 11:49:10|2390.54|2381.84|2388.74|2380.04|2390.58|2381.88|2388.74|2380.04|24
1625658560000|2021-07-07 11:49:20|2388.39|2379.69|2388.32|2379.62|2388.57|2379.87|2388.09|2379.39|28
1625658570000|2021-07-07 11:49:30|2388.27|2379.57|2387.88|2379.18|2388.32|2379.62|2387.86|2379.16|15
1625658580000|2021-07-07 11:49:40|2387.87|2379.17|2387.7|2379|2388.39|2379.69|2387.64|2378.94|25
1625658590000|2021-07-07 11:49:50|2387.66|2378.96|2387.25|2378.55|2387.66|2378.96|2386.93|2378.23|26
1625658600000|2021-07-07 11:50:00|2387.23|2378.53|2386.85|2378.15|2387.27|2378.57|2386.79|2378.09|29
1625658610000|2021-07-07 11:50:10|2386.87|2378.17|2388.44|2379.74|2388.6|2379.9|2386.87|2378.17|33
1625658620000|2021-07-07 11:50:20|2388.46|2379.76|2388.86|2380.16|2389.04|2380.34|2388.46|2379.76|32
1625658630000|2021-07-07 11:50:30|2388.89|2380.19|2389.17|2380.47|2389.31|2380.61|2388.81|2380.11|24
1625658640000|2021-07-07 11:50:40|2389.3|2380.6|2389.07|2380.37|2389.35|2380.65|2388.85|2380.15|30
1625658650000|2021-07-07 11:50:50|2389|2380.3|2389.03|2380.33|2389.03|2380.33|2388.42|2379.72|28
1625658660000|2021-07-07 11:51:00|2388.98|2380.28|2388.9|2380.2|2388.98|2380.28|2388.81|2380.11|12
1625658670000|2021-07-07 11:51:10|2389.01|2380.31|2388.9|2380.2|2389.01|2380.31|2388.9|2380.2|4
1625658680000|2021-07-07 11:51:20|2388.97|2380.27|2388.97|2380.27|2389.14|2380.44|2388.91|2380.21|9
1625658690000|2021-07-07 11:51:30|2388.9|2380.2|2388.59|2379.89|2388.97|2380.27|2388.18|2379.48|19
1625658700000|2021-07-07 11:51:40|2388.42|2379.72|2387.83|2379.13|2388.42|2379.72|2387.5|2378.8|28
1625658710000|2021-07-07 11:51:50|2387.85|2379.15|2387.55|2378.85|2387.9|2379.2|2387.55|2378.85|13
1625658720000|2021-07-07 11:52:00|2387.9|2379.2|2387.87|2379.17|2387.9|2379.2|2387.65|2378.95|18
1625658730000|2021-07-07 11:52:10|2387.78|2379.08|2387.78|2379.08|2387.95|2379.25|2387.75|2379.05|13
1625658740000|2021-07-07 11:52:20|2387.88|2379.18|2387.76|2379.06|2387.88|2379.18|2387.53|2378.83|12
1625658750000|2021-07-07 11:52:30|2387.56|2378.86|2387.71|2379.01|2387.96|2379.26|2387.56|2378.86|16
1625658760000|2021-07-07 11:52:40|2387.68|2378.98|2387.88|2379.18|2387.88|2379.18|2387.64|2378.94|11
1625658770000|2021-07-07 11:52:50|2387.84|2379.14|2387.87|2379.17|2387.88|2379.18|2387.84|2379.14|12
1625658780000|2021-07-07 11:53:00|2387.76|2379.06|2388.55|2379.85|2388.55|2379.85|2387.4|2378.7|24
1625658790000|2021-07-07 11:53:10|2388.58|2379.88|2388.55|2379.85|2388.6|2379.9|2388.49|2379.79|16
1625658800000|2021-07-07 11:53:20|2388.56|2379.86|2388.85|2380.15|2388.85|2380.15|2388.45|2379.75|15
1625658810000|2021-07-07 11:53:30|2388.94|2380.24|2389.06|2380.36|2389.11|2380.41|2388.86|2380.16|19
1625658820000|2021-07-07 11:53:40|2389.07|2380.37|2388.47|2379.77|2389.07|2380.37|2388.43|2379.73|13
1625658830000|2021-07-07 11:53:50|2388.43|2379.73|2389.14|2380.44|2389.23|2380.53|2388.09|2379.39|26
1625658840000|2021-07-07 11:54:00|2389.11|2380.41|2389.14|2380.44|2389.48|2380.78|2389.11|2380.41|28
1625658850000|2021-07-07 11:54:10|2389.08|2380.38|2389.02|2380.32|2389.34|2380.64|2389.01|2380.31|30
1625658860000|2021-07-07 11:54:20|2388.88|2380.18|2389.19|2380.49|2389.19|2380.49|2388.73|2380.03|29
1625658870000|2021-07-07 11:54:30|2389.16|2380.46|2388.81|2380.11|2389.18|2380.48|2388.77|2380.07|14
1625658880000|2021-07-07 11:54:40|2388.69|2379.99|2389.03|2380.33|2389.08|2380.38|2388.68|2379.98|21
1625658890000|2021-07-07 11:54:50|2388.99|2380.29|2388.87|2380.17|2389.14|2380.44|2388.84|2380.14|14
1625658900000|2021-07-07 11:55:00|2388.83|2380.13|2389.09|2380.39|2389.09|2380.39|2388.83|2380.13|9
1625658910000|2021-07-07 11:55:10|2388.94|2380.24|2388.85|2380.15|2388.94|2380.24|2388.82|2380.12|11
1625658920000|2021-07-07 11:55:20|2388.86|2380.16|2388.83|2380.13|2388.89|2380.19|2388.76|2380.06|13
1625658930000|2021-07-07 11:55:30|2388.82|2380.12|2388.49|2379.79|2389.23|2380.53|2388.47|2379.77|20
1625658940000|2021-07-07 11:55:40|2388.5|2379.8|2388.36|2379.66|2389.03|2380.33|2388.36|2379.66|26
1625658950000|2021-07-07 11:55:50|2388.41|2379.71|2388.38|2379.68|2388.76|2380.06|2388.36|2379.66|21
1625658960000|2021-07-07 11:56:00|2388.3|2379.6|2388.54|2379.84|2388.62|2379.92|2388.3|2379.6|25
1625658970000|2021-07-07 11:56:10|2388.55|2379.85|2388.54|2379.84|2388.62|2379.92|2388.51|2379.81|26
1625658980000|2021-07-07 11:56:20|2388.52|2379.82|2388.39|2379.69|2388.59|2379.89|2388.39|2379.69|20
1625658990000|2021-07-07 11:56:30|2388.42|2379.72|2388.2|2379.5|2388.42|2379.72|2388.18|2379.48|11
1625659000000|2021-07-07 11:56:40|2388.18|2379.48|2387.88|2379.18|2388.18|2379.48|2387.21|2378.51|30
1625659010000|2021-07-07 11:56:50|2387.87|2379.17|2387.92|2379.22|2387.99|2379.29|2387.84|2379.14|22
1625659020000|2021-07-07 11:57:00|2387.94|2379.24|2388.09|2379.39|2388.14|2379.44|2387.92|2379.22|12
1625659030000|2021-07-07 11:57:10|2388.12|2379.42|2387.87|2379.17|2388.2|2379.5|2387.77|2379.07|21
1625659040000|2021-07-07 11:57:20|2387.9|2379.2|2386.93|2378.23|2387.9|2379.2|2386.8|2378.1|33
1625659050000|2021-07-07 11:57:30|2386.94|2378.24|2387.06|2378.36|2387.13|2378.43|2386.93|2378.23|25
1625659060000|2021-07-07 11:57:40|2387.11|2378.41|2385.71|2377.01|2387.11|2378.41|2385.71|2377.01|26
1625659070000|2021-07-07 11:57:50|2385.47|2376.77|2385.57|2376.87|2385.67|2376.97|2384.67|2375.97|33
1625659080000|2021-07-07 11:58:00|2385.61|2376.91|2386.53|2377.83|2386.56|2377.86|2385.42|2376.72|31
1625659090000|2021-07-07 11:58:10|2386.36|2377.66|2387.12|2378.42|2387.12|2378.42|2386.11|2377.41|18
1625659100000|2021-07-07 11:58:20|2387.19|2378.49|2387.16|2378.46|2387.26|2378.56|2387.12|2378.42|16
1625659110000|2021-07-07 11:58:30|2387.18|2378.48|2387.45|2378.75|2387.61|2378.91|2387.18|2378.48|25
1625659120000|2021-07-07 11:58:40|2387.44|2378.74|2387.41|2378.71|2387.52|2378.82|2387.26|2378.56|25
1625659130000|2021-07-07 11:58:50|2387.46|2378.76|2387.46|2378.76|2387.47|2378.77|2387.32|2378.62|20
1625659140000|2021-07-07 11:59:00|2387.48|2378.78|2388.21|2379.51|2388.25|2379.55|2387.48|2378.78|24
1625659150000|2021-07-07 11:59:10|2388.28|2379.58|2388.52|2379.82|2388.59|2379.89|2388.16|2379.46|28
1625659160000|2021-07-07 11:59:20|2388.58|2379.88|2388.7|2380|2388.77|2380.07|2388.51|2379.81|20
1625659170000|2021-07-07 11:59:30|2388.65|2379.95|2388.76|2380.06|2388.76|2380.06|2388.54|2379.84|21
1625659180000|2021-07-07 11:59:40|2388.77|2380.07|2389.12|2380.42|2389.18|2380.48|2388.77|2380.07|18
1625659190000|2021-07-07 11:59:50|2389.18|2380.48|2389.04|2380.34|2389.19|2380.49|2388.96|2380.26|13
1625659200000|2021-07-07 12:00:00|2389.14|2380.44|2389.99|2381.29|2390.03|2381.33|2389.12|2380.42|22
1625659210000|2021-07-07 12:00:10|2390.02|2381.32|2390.34|2381.64|2390.52|2381.82|2390.01|2381.31|31
1625659220000|2021-07-07 12:00:20|2390.33|2381.63|2390.64|2381.94|2390.69|2381.99|2390.29|2381.59|22
1625659230000|2021-07-07 12:00:30|2390.66|2381.96|2391.01|2382.31|2391.16|2382.46|2390.66|2381.96|27
1625659240000|2021-07-07 12:00:40|2391.02|2382.32|2390.52|2381.82|2391.16|2382.46|2390.39|2381.69|26
1625659250000|2021-07-07 12:00:50|2390.43|2381.73|2388.27|2379.57|2390.43|2381.73|2388.27|2379.57|25
1625659260000|2021-07-07 12:01:00|2388.2|2379.5|2387.9|2379.2|2388.24|2379.54|2387.78|2379.08|24
1625659270000|2021-07-07 12:01:10|2387.81|2379.11|2388.07|2379.37|2388.07|2379.37|2387.73|2379.03|19
1625659280000|2021-07-07 12:01:20|2387.97|2379.27|2388.03|2379.33|2388.94|2380.24|2387.93|2379.23|24
1625659290000|2021-07-07 12:01:30|2387.97|2379.27|2386.91|2378.21|2388.1|2379.4|2386.9|2378.2|34
1625659300000|2021-07-07 12:01:40|2387.05|2378.35|2386.54|2377.84|2387.96|2379.26|2386.11|2377.41|35
1625659310000|2021-07-07 12:01:50|2386.62|2377.92|2387.05|2378.35|2387.05|2378.35|2386.29|2377.59|34
1625659320000|2021-07-07 12:02:00|2386.87|2378.17|2387.42|2378.72|2387.42|2378.72|2386.84|2378.14|23
1625659330000|2021-07-07 12:02:10|2387.89|2379.19|2389.29|2380.59|2389.31|2380.61|2387.89|2379.19|22
1625659340000|2021-07-07 12:02:20|2389.25|2380.55|2393.13|2384.43|2393.15|2384.45|2389.25|2380.55|34
1625659350000|2021-07-07 12:02:30|2393.18|2384.48|2392.2|2383.5|2394.58|2385.88|2391.91|2383.21|37
1625659360000|2021-07-07 12:02:40|2392.25|2383.55|2394.63|2385.93|2394.65|2385.95|2392.25|2383.55|34
1625659370000|2021-07-07 12:02:50|2394.57|2385.87|2393.9|2385.2|2394.59|2385.89|2393.58|2384.88|35
1625659380000|2021-07-07 12:03:00|2394|2385.3|2393.25|2384.55|2394.12|2385.42|2393.2|2384.5|34
1625659390000|2021-07-07 12:03:10|2393.09|2384.39|2391.82|2383.12|2393.09|2384.39|2391.57|2382.87|35
1625659400000|2021-07-07 12:03:20|2391.74|2383.04|2392.44|2383.74|2392.48|2383.78|2391.74|2383.04|32
1625659410000|2021-07-07 12:03:30|2392.49|2383.79|2392.75|2384.05|2393.23|2384.53|2392.34|2383.64|32
1625659420000|2021-07-07 12:03:40|2392.79|2384.09|2392.07|2383.37|2392.84|2384.14|2392.07|2383.37|28
1625659430000|2021-07-07 12:03:50|2392.12|2383.42|2391.29|2382.59|2392.22|2383.52|2391.18|2382.48|26
1625659440000|2021-07-07 12:04:00|2391.27|2382.57|2391.46|2382.76|2391.83|2383.13|2391.02|2382.32|29
1625659450000|2021-07-07 12:04:10|2391.48|2382.78|2392.12|2383.42|2392.13|2383.43|2391.25|2382.55|32
1625659460000|2021-07-07 12:04:20|2392.14|2383.44|2392.98|2384.28|2393.18|2384.48|2392.04|2383.34|33
1625659470000|2021-07-07 12:04:30|2392.95|2384.25|2392.29|2383.59|2393.32|2384.62|2392.29|2383.59|32
1625659480000|2021-07-07 12:04:40|2392.26|2383.56|2391.41|2382.71|2392.26|2383.56|2391.35|2382.65|32
1625659490000|2021-07-07 12:04:50|2391.53|2382.83|2391.56|2382.86|2391.85|2383.15|2391.45|2382.75|28
1625659500000|2021-07-07 12:05:00|2391.55|2382.85|2392.03|2383.33|2392.07|2383.37|2391.39|2382.69|28
1625659510000|2021-07-07 12:05:10|2391.97|2383.27|2391.36|2382.66|2392.1|2383.4|2391.29|2382.59|31
1625659520000|2021-07-07 12:05:20|2391.39|2382.69|2390.09|2381.39|2391.4|2382.7|2390.09|2381.39|26
1625659530000|2021-07-07 12:05:30|2389.96|2381.26|2389.84|2381.14|2390.03|2381.33|2389.62|2380.92|24
1625659540000|2021-07-07 12:05:40|2389.95|2381.25|2390.09|2381.39|2390.47|2381.77|2389.92|2381.22|30
1625659550000|2021-07-07 12:05:50|2390.33|2381.63|2389.57|2380.87|2390.84|2382.14|2389.57|2380.87|17
1625659560000|2021-07-07 12:06:00|2389.52|2380.82|2390.63|2381.93|2390.63|2381.93|2389.38|2380.68|31
1625659570000|2021-07-07 12:06:10|2390.64|2381.94|2387.36|2378.66|2390.84|2382.14|2387.36|2378.66|34
1625659580000|2021-07-07 12:06:20|2387.53|2378.83|2388.4|2379.7|2388.4|2379.7|2387.21|2378.51|38
1625659590000|2021-07-07 12:06:30|2388.42|2379.72|2388.46|2379.76|2388.47|2379.77|2388.34|2379.64|14
1625659600000|2021-07-07 12:06:40|2388.52|2379.82|2388.51|2379.81|2388.52|2379.82|2388.51|2379.81|4
1625659610000|2021-07-07 12:06:50|2388.52|2379.82|2388.81|2380.11|2388.81|2380.11|2388.52|2379.82|12
1625659620000|2021-07-07 12:07:00|2388.79|2380.09|2388.91|2380.21|2388.91|2380.21|2388.38|2379.68|16
1625659630000|2021-07-07 12:07:10|2388.83|2380.13|2389.28|2380.58|2389.3|2380.6|2388.83|2380.13|20
1625659640000|2021-07-07 12:07:20|2389.26|2380.56|2389.66|2380.96|2389.81|2381.11|2389.19|2380.49|22
1625659650000|2021-07-07 12:07:30|2389.72|2381.02|2391.52|2382.82|2392.08|2383.38|2389.7|2381|33
1625659660000|2021-07-07 12:07:40|2391.65|2382.95|2391.45|2382.75|2391.68|2382.98|2391.3|2382.6|28
1625659670000|2021-07-07 12:07:50|2391.5|2382.8|2390.98|2382.28|2391.64|2382.94|2390.92|2382.22|28
1625659680000|2021-07-07 12:08:00|2391|2382.3|2391.85|2383.15|2391.85|2383.15|2391|2382.3|23
1625659690000|2021-07-07 12:08:10|2391.89|2383.19|2392.67|2383.97|2392.94|2384.24|2391.74|2383.04|31
1625659700000|2021-07-07 12:08:20|2392.66|2383.96|2393.51|2384.81|2393.52|2384.82|2392.66|2383.96|23
1625659710000|2021-07-07 12:08:30|2393.52|2384.82|2394.02|2385.32|2394.02|2385.32|2393.5|2384.8|19
1625659720000|2021-07-07 12:08:40|2393.94|2385.24|2393.9|2385.2|2394.01|2385.31|2393.27|2384.57|25
1625659730000|2021-07-07 12:08:50|2393.91|2385.21|2394.55|2385.85|2394.79|2386.09|2393.78|2385.08|33
1625659740000|2021-07-07 12:09:00|2394.5|2385.8|2392.52|2383.82|2394.66|2385.96|2392.52|2383.82|33
1625659750000|2021-07-07 12:09:10|2392.39|2383.69|2391.87|2383.17|2392.56|2383.86|2391.8|2383.1|36
1625659760000|2021-07-07 12:09:20|2391.85|2383.15|2392.7|2384|2392.98|2384.28|2391.56|2382.86|34
1625659770000|2021-07-07 12:09:30|2392.75|2384.05|2392.71|2384.01|2392.99|2384.29|2392.54|2383.84|26
1625659780000|2021-07-07 12:09:40|2392.73|2384.03|2392.83|2384.13|2393.22|2384.52|2392.73|2384.03|24
1625659790000|2021-07-07 12:09:50|2392.88|2384.18|2393.56|2384.86|2393.56|2384.86|2392.65|2383.95|13
1625659800000|2021-07-07 12:10:00|2393.62|2384.92|2394.79|2386.09|2394.79|2386.09|2393.1|2384.4|24
1625659810000|2021-07-07 12:10:10|2394.73|2386.03|2394.91|2386.21|2394.93|2386.23|2394.61|2385.91|19
1625659820000|2021-07-07 12:10:20|2394.93|2386.23|2394.84|2386.14|2394.93|2386.23|2394.79|2386.09|12
1625659830000|2021-07-07 12:10:30|2394.85|2386.15|2394.38|2385.68|2395.06|2386.36|2393.96|2385.26|33
1625659840000|2021-07-07 12:10:40|2394.43|2385.73|2394.22|2385.52|2394.43|2385.73|2393.59|2384.89|29
1625659850000|2021-07-07 12:10:50|2394.23|2385.53|2394.28|2385.58|2394.39|2385.69|2394.13|2385.43|29
1625659860000|2021-07-07 12:11:00|2394.29|2385.59|2395.06|2386.36|2395.77|2387.07|2394.29|2385.59|36
1625659870000|2021-07-07 12:11:10|2395.03|2386.33|2394.51|2385.81|2395.08|2386.38|2393.66|2384.96|38
1625659880000|2021-07-07 12:11:20|2394.46|2385.76|2395.57|2386.87|2395.83|2387.13|2394.16|2385.46|37
1625659890000|2021-07-07 12:11:30|2395.58|2386.88|2395.57|2386.87|2395.93|2387.23|2395.57|2386.87|29
1625659900000|2021-07-07 12:11:40|2395.75|2387.05|2395.34|2386.64|2396.13|2387.43|2395.34|2386.64|31
1625659910000|2021-07-07 12:11:50|2395.31|2386.61|2395.16|2386.46|2395.42|2386.72|2395.07|2386.37|28
1625659920000|2021-07-07 12:12:00|2395.19|2386.49|2394.66|2385.96|2395.21|2386.51|2394.52|2385.82|20
1625659930000|2021-07-07 12:12:10|2394.84|2386.14|2394.58|2385.88|2395.13|2386.43|2394.48|2385.78|28
1625659940000|2021-07-07 12:12:20|2394.57|2385.87|2393.9|2385.2|2394.57|2385.87|2393.9|2385.2|18
1625659950000|2021-07-07 12:12:30|2393.82|2385.12|2393.84|2385.14|2394.17|2385.47|2393.78|2385.08|12
1625659960000|2021-07-07 12:12:40|2393.57|2384.87|2393.6|2384.9|2393.69|2384.99|2393.57|2384.87|12
1625659970000|2021-07-07 12:12:50|2393.58|2384.88|2393.72|2385.02|2393.77|2385.07|2393.51|2384.81|19
1625659980000|2021-07-07 12:13:00|2393.7|2385|2394.51|2385.81|2394.6|2385.9|2393.7|2385|26
1625659990000|2021-07-07 12:13:10|2394.47|2385.77|2394.13|2385.43|2394.62|2385.92|2394.12|2385.42|24
1625660000000|2021-07-07 12:13:20|2394.14|2385.44|2394.55|2385.85|2394.68|2385.98|2394.14|2385.44|19
1625660010000|2021-07-07 12:13:30|2394.57|2385.87|2394.48|2385.78|2394.58|2385.88|2394.46|2385.76|16
1625660020000|2021-07-07 12:13:40|2394.43|2385.73|2394.56|2385.86|2394.79|2386.09|2394.37|2385.67|24
1625660030000|2021-07-07 12:13:50|2394.51|2385.81|2394.11|2385.41|2394.51|2385.81|2394.11|2385.41|24
1625660040000|2021-07-07 12:14:00|2394.08|2385.38|2395.52|2386.82|2395.59|2386.89|2393.86|2385.16|33
1625660050000|2021-07-07 12:14:10|2395.5|2386.8|2395.11|2386.41|2395.64|2386.94|2394.99|2386.29|33
1625660060000|2021-07-07 12:14:20|2395.09|2386.39|2395.3|2386.6|2395.39|2386.69|2395.06|2386.36|25
1625660070000|2021-07-07 12:14:30|2395.38|2386.68|2395.43|2386.73|2395.43|2386.73|2395.22|2386.52|27
1625660080000|2021-07-07 12:14:40|2395.36|2386.66|2395.81|2387.11|2395.82|2387.12|2395.36|2386.66|24
1625660090000|2021-07-07 12:14:50|2395.82|2387.12|2396.53|2387.83|2396.54|2387.84|2395.82|2387.12|28
1625660100000|2021-07-07 12:15:00|2396.54|2387.84|2397.03|2388.33|2397.12|2388.42|2396.21|2387.51|27
1625660110000|2021-07-07 12:15:10|2397|2388.3|2396.93|2388.23|2397|2388.3|2396.81|2388.11|24
1625660120000|2021-07-07 12:15:20|2396.92|2388.22|2397.14|2388.44|2397.14|2388.44|2396.92|2388.22|11
1625660130000|2021-07-07 12:15:30|2397.22|2388.52|2398.08|2389.38|2398.08|2389.38|2397.22|2388.52|16
1625660140000|2021-07-07 12:15:40|2398.1|2389.4|2398.45|2389.75|2399.56|2390.86|2398.06|2389.36|21
1625660150000|2021-07-07 12:15:50|2398.42|2389.72|2398.41|2389.71|2399.09|2390.39|2398.24|2389.54|31
1625660160000|2021-07-07 12:16:00|2398.34|2389.64|2398.27|2389.57|2398.53|2389.83|2398.25|2389.55|33
1625660170000|2021-07-07 12:16:10|2398.25|2389.55|2397.45|2388.75|2398.25|2389.55|2397.4|2388.7|29
1625660180000|2021-07-07 12:16:20|2397.46|2388.76|2396.4|2387.7|2397.59|2388.89|2396.16|2387.46|29
1625660190000|2021-07-07 12:16:30|2396.29|2387.59|2396.47|2387.77|2396.74|2388.04|2396.21|2387.51|27
1625660200000|2021-07-07 12:16:40|2396.34|2387.64|2396.12|2387.42|2396.41|2387.71|2396.11|2387.41|27
1625660210000|2021-07-07 12:16:50|2396.1|2387.4|2395.04|2386.34|2396.12|2387.42|2395.03|2386.33|16
1625660220000|2021-07-07 12:17:00|2395.09|2386.39|2396.92|2388.22|2397.08|2388.38|2394.87|2386.17|25
1625660230000|2021-07-07 12:17:10|2397.01|2388.31|2396.9|2388.2|2397.03|2388.33|2396.86|2388.16|12
1625660240000|2021-07-07 12:17:20|2396.83|2388.13|2395.42|2386.72|2396.87|2388.17|2395.4|2386.7|21
1625660250000|2021-07-07 12:17:30|2395.44|2386.74|2395.54|2386.84|2395.76|2387.06|2395.2|2386.5|21
1625660260000|2021-07-07 12:17:40|2395.91|2387.21|2396.67|2387.97|2396.67|2387.97|2395.91|2387.21|17
1625660270000|2021-07-07 12:17:50|2396.53|2387.83|2396.53|2387.83|2396.53|2387.83|2396.51|2387.81|5
1625660280000|2021-07-07 12:18:00|2396.52|2387.82|2396.67|2387.97|2396.7|2388|2396.52|2387.82|22
1625660290000|2021-07-07 12:18:10|2396.68|2387.98|2396.4|2387.7|2396.68|2387.98|2396.36|2387.66|20
1625660300000|2021-07-07 12:18:20|2396.48|2387.78|2398.62|2389.92|2398.84|2390.14|2396.42|2387.72|33
1625660310000|2021-07-07 12:18:30|2398.49|2389.79|2398.29|2389.59|2398.49|2389.79|2398|2389.3|25
1625660320000|2021-07-07 12:18:40|2398.32|2389.62|2398.49|2389.79|2398.49|2389.79|2398.32|2389.62|22
1625660330000|2021-07-07 12:18:50|2398.48|2389.78|2398.47|2389.77|2398.66|2389.96|2398.45|2389.75|26
1625660340000|2021-07-07 12:19:00|2398.39|2389.69|2398.42|2389.72|2398.42|2389.72|2397.37|2388.67|36
1625660350000|2021-07-07 12:19:10|2398.39|2389.69|2398.12|2389.42|2398.43|2389.73|2398.05|2389.35|20
1625660360000|2021-07-07 12:19:20|2398.05|2389.35|2398.23|2389.53|2398.44|2389.74|2398.05|2389.35|17
1625660370000|2021-07-07 12:19:30|2398.24|2389.54|2398.23|2389.53|2398.32|2389.62|2398.14|2389.44|27
1625660380000|2021-07-07 12:19:40|2398.2|2389.5|2398.24|2389.54|2398.24|2389.54|2398.15|2389.45|15
1625660390000|2021-07-07 12:19:50|2398.17|2389.47|2397.6|2388.9|2398.36|2389.66|2397.55|2388.85|20
1625660400000|2021-07-07 12:20:00|2397.61|2388.91|2397.64|2388.94|2397.64|2388.94|2397.47|2388.77|19
1625660410000|2021-07-07 12:20:10|2397.63|2388.93|2396.83|2388.13|2397.63|2388.93|2396.83|2388.13|26
1625660420000|2021-07-07 12:20:20|2396.86|2388.16|2395.69|2386.99|2396.86|2388.16|2395.65|2386.95|14
1625660430000|2021-07-07 12:20:30|2395.64|2386.94|2395.57|2386.87|2395.64|2386.94|2395.18|2386.48|25
1625660440000|2021-07-07 12:20:40|2395.61|2386.91|2395.19|2386.49|2395.61|2386.91|2395.19|2386.49|21
1625660450000|2021-07-07 12:20:50|2395.22|2386.52|2395.33|2386.63|2395.33|2386.63|2395.18|2386.48|24
1625660460000|2021-07-07 12:21:00|2395.34|2386.64|2395.08|2386.38|2395.58|2386.88|2395.08|2386.38|21
1625660470000|2021-07-07 12:21:10|2395.18|2386.48|2394.13|2385.43|2395.18|2386.48|2394.13|2385.43|23
1625660480000|2021-07-07 12:21:20|2394.14|2385.44|2395.04|2386.34|2395.11|2386.41|2394.12|2385.42|18
1625660490000|2021-07-07 12:21:30|2395.07|2386.37|2392.55|2383.85|2395.16|2386.46|2392.31|2383.61|35
1625660500000|2021-07-07 12:21:40|2392.57|2383.87|2391.64|2382.94|2392.57|2383.87|2391.64|2382.94|21
1625660510000|2021-07-07 12:21:50|2391.63|2382.93|2391.94|2383.24|2392.01|2383.31|2391.61|2382.91|29
1625660520000|2021-07-07 12:22:00|2391.98|2383.28|2391.81|2383.11|2392.27|2383.57|2391.76|2383.06|19
1625660530000|2021-07-07 12:22:10|2391.74|2383.04|2392.8|2384.1|2392.9|2384.2|2391.74|2383.04|23
1625660540000|2021-07-07 12:22:20|2392.81|2384.11|2392.67|2383.97|2393.02|2384.32|2392.65|2383.95|30
1625660550000|2021-07-07 12:22:30|2392.75|2384.05|2393.09|2384.39|2393.32|2384.62|2392.74|2384.04|30
1625660560000|2021-07-07 12:22:40|2393.1|2384.4|2393.17|2384.47|2393.29|2384.59|2393.04|2384.34|20
1625660570000|2021-07-07 12:22:50|2393.15|2384.45|2393.2|2384.5|2393.27|2384.57|2393.15|2384.45|19
1625660580000|2021-07-07 12:23:00|2393.25|2384.55|2393.49|2384.79|2393.51|2384.81|2393.11|2384.41|14
1625660590000|2021-07-07 12:23:10|2393.41|2384.71|2394.4|2385.7|2394.56|2385.86|2393.41|2384.71|31
1625660600000|2021-07-07 12:23:20|2394.51|2385.81|2394.32|2385.62|2394.54|2385.84|2394.26|2385.56|17
1625660610000|2021-07-07 12:23:30|2394.28|2385.58|2394.33|2385.63|2394.36|2385.66|2394.21|2385.51|16
1625660620000|2021-07-07 12:23:40|2394.32|2385.62|2393.19|2384.49|2394.4|2385.7|2393.14|2384.44|23
1625660630000|2021-07-07 12:23:50|2393.23|2384.53|2393.22|2384.52|2393.28|2384.58|2393.14|2384.44|20
1625660640000|2021-07-07 12:24:00|2393.16|2384.46|2394.73|2386.03|2394.73|2386.03|2393.16|2384.46|20
1625660650000|2021-07-07 12:24:10|2394.72|2386.02|2394.9|2386.2|2394.92|2386.22|2394.63|2385.93|28
1625660660000|2021-07-07 12:24:20|2394.87|2386.17|2394.84|2386.14|2394.93|2386.23|2394.65|2385.95|31
1625660670000|2021-07-07 12:24:30|2394.87|2386.17|2394.73|2386.03|2394.9|2386.2|2394.73|2386.03|26
1625660680000|2021-07-07 12:24:40|2394.75|2386.05|2394.64|2385.94|2394.76|2386.06|2394.58|2385.88|18
1625660690000|2021-07-07 12:24:50|2394.62|2385.92|2393.74|2385.04|2394.76|2386.06|2393.74|2385.04|22
1625660700000|2021-07-07 12:25:00|2393.75|2385.05|2392.94|2384.24|2393.79|2385.09|2392.91|2384.21|28
1625660710000|2021-07-07 12:25:10|2392.92|2384.22|2392.93|2384.23|2392.97|2384.27|2392.92|2384.22|3
1625660720000|2021-07-07 12:25:20|2392.91|2384.21|2391.93|2383.23|2393.01|2384.31|2391.89|2383.19|23
1625660730000|2021-07-07 12:25:30|2391.95|2383.25|2392.18|2383.48|2392.42|2383.72|2391.93|2383.23|33
1625660740000|2021-07-07 12:25:40|2392.19|2383.49|2392.16|2383.46|2392.36|2383.66|2392.04|2383.34|33
1625660750000|2021-07-07 12:25:50|2392.17|2383.47|2392.34|2383.64|2392.53|2383.83|2392.12|2383.42|32
1625660760000|2021-07-07 12:26:00|2392.35|2383.65|2393.55|2384.85|2393.55|2384.85|2392.35|2383.65|22
1625660770000|2021-07-07 12:26:10|2393.57|2384.87|2393.43|2384.73|2393.57|2384.87|2393.16|2384.46|26
1625660780000|2021-07-07 12:26:20|2393.41|2384.71|2392.68|2383.98|2393.41|2384.71|2392.68|2383.98|5
1625660790000|2021-07-07 12:26:30|2392.48|2383.78|2392.3|2383.6|2392.61|2383.91|2392.3|2383.6|27
1625660800000|2021-07-07 12:26:40|2392.27|2383.57|2392.74|2384.04|2392.89|2384.19|2392.12|2383.42|22
1625660810000|2021-07-07 12:26:50|2392.89|2384.19|2392.88|2384.18|2393.05|2384.35|2392.52|2383.82|10
1625660820000|2021-07-07 12:27:00|2392.9|2384.2|2392.87|2384.17|2393.09|2384.39|2392.87|2384.17|28
1625660830000|2021-07-07 12:27:10|2392.86|2384.16|2392.9|2384.2|2392.95|2384.25|2392.86|2384.16|15
1625660840000|2021-07-07 12:27:20|2392.91|2384.21|2391.41|2382.71|2393.27|2384.57|2391.4|2382.7|26
1625660850000|2021-07-07 12:27:30|2391.44|2382.74|2391.59|2382.89|2392.12|2383.42|2391.44|2382.74|16
1625660860000|2021-07-07 12:27:40|2391.62|2382.92|2391.63|2382.93|2391.84|2383.14|2391.33|2382.63|17
1625660870000|2021-07-07 12:27:50|2391.66|2382.96|2392.06|2383.36|2392.06|2383.36|2391.46|2382.76|24
1625660880000|2021-07-07 12:28:00|2392.07|2383.37|2392.12|2383.42|2392.12|2383.42|2391.92|2383.22|23
1625660890000|2021-07-07 12:28:10|2392.14|2383.44|2392.23|2383.53|2392.32|2383.62|2392.13|2383.43|25
1625660900000|2021-07-07 12:28:20|2392.2|2383.5|2392.37|2383.67|2392.39|2383.69|2392.11|2383.41|14
1625660910000|2021-07-07 12:28:30|2392.39|2383.69|2392.32|2383.62|2392.39|2383.69|2392.32|2383.62|3
1625660920000|2021-07-07 12:28:40|2392.37|2383.67|2392.2|2383.5|2392.47|2383.77|2392.2|2383.5|5
1625660950000|2021-07-07 12:29:10|2392.4|2383.7|2393.93|2385.23|2393.99|2385.29|2392.4|2383.7|12
1625660960000|2021-07-07 12:29:20|2393.9|2385.2|2394.01|2385.31|2394.02|2385.32|2393.67|2384.97|26
1625660970000|2021-07-07 12:29:30|2393.9|2385.2|2394.3|2385.6|2394.4|2385.7|2393.9|2385.2|19
1625660980000|2021-07-07 12:29:40|2394.31|2385.61|2394.23|2385.53|2394.34|2385.64|2393.88|2385.18|24
1625660990000|2021-07-07 12:29:50|2394.22|2385.52|2394.63|2385.93|2394.64|2385.94|2394.13|2385.43|22
1625661000000|2021-07-07 12:30:00|2394.6|2385.9|2394.13|2385.43|2394.6|2385.9|2394.13|2385.43|12
1625661010000|2021-07-07 12:30:10|2393.63|2384.93|2392.79|2384.09|2393.64|2384.94|2392.79|2384.09|25
1625661020000|2021-07-07 12:30:20|2392.8|2384.1|2392.83|2384.13|2392.91|2384.21|2392.79|2384.09|10
1625661030000|2021-07-07 12:30:30|2392.8|2384.1|2392.68|2383.98|2392.8|2384.1|2392.65|2383.95|9
1625661040000|2021-07-07 12:30:40|2392.7|2384|2392.77|2384.07|2392.77|2384.07|2392.65|2383.95|8
1625661050000|2021-07-07 12:30:50|2392.73|2384.03|2392.85|2384.15|2392.85|2384.15|2392.7|2384|10
1625661070000|2021-07-07 12:31:10|2392.86|2384.16|2393|2384.3|2393|2384.3|2392.74|2384.04|3
1625661080000|2021-07-07 12:31:20|2392.86|2384.16|2393.23|2384.53|2393.31|2384.61|2392.74|2384.04|23
1625661090000|2021-07-07 12:31:30|2393.18|2384.48|2393.17|2384.47|2393.4|2384.7|2393.13|2384.43|26
1625661100000|2021-07-07 12:31:40|2393.13|2384.43|2393.08|2384.38|2393.18|2384.48|2393.08|2384.38|18
1625661110000|2021-07-07 12:31:50|2393.07|2384.37|2392.68|2383.98|2393.07|2384.37|2392.56|2383.86|21
1625661120000|2021-07-07 12:32:00|2392.71|2384.01|2391.02|2382.32|2392.78|2384.08|2390.7|2382|27
1625661130000|2021-07-07 12:32:10|2391.03|2382.33|2391.12|2382.42|2391.36|2382.66|2391.03|2382.33|21
1625661140000|2021-07-07 12:32:20|2391.13|2382.43|2391.28|2382.58|2391.28|2382.58|2391.01|2382.31|12
1625661150000|2021-07-07 12:32:30|2391.46|2382.76|2391.51|2382.81|2391.65|2382.95|2391.44|2382.74|19
1625661160000|2021-07-07 12:32:40|2391.5|2382.8|2391.52|2382.82|2391.52|2382.82|2391.44|2382.74|10
1625661170000|2021-07-07 12:32:50|2391.5|2382.8|2392.41|2383.71|2392.48|2383.78|2391.5|2382.8|29
1625661180000|2021-07-07 12:33:00|2392.36|2383.66|2392.47|2383.77|2392.55|2383.85|2392.36|2383.66|21
1625661190000|2021-07-07 12:33:10|2392.51|2383.81|2392.73|2384.03|2392.73|2384.03|2392.45|2383.75|14
1625661200000|2021-07-07 12:33:20|2392.69|2383.99|2393.88|2385.18|2393.93|2385.23|2392.69|2383.99|25
1625661210000|2021-07-07 12:33:30|2393.93|2385.23|2394.32|2385.62|2394.32|2385.62|2393.73|2385.03|29
1625661220000|2021-07-07 12:33:40|2394.52|2385.82|2394.23|2385.53|2394.72|2386.02|2394.23|2385.53|24
1625661230000|2021-07-07 12:33:50|2394.22|2385.52|2394.19|2385.49|2394.43|2385.73|2393.93|2385.23|28
1625661240000|2021-07-07 12:34:00|2394.18|2385.48|2394.81|2386.11|2394.81|2386.11|2394.13|2385.43|18
1625661250000|2021-07-07 12:34:10|2395.35|2386.65|2395.58|2386.88|2395.58|2386.88|2395.29|2386.59|13
1625661260000|2021-07-07 12:34:20|2395.52|2386.82|2395.58|2386.88|2395.59|2386.89|2395.49|2386.79|10
1625661270000|2021-07-07 12:34:30|2395.57|2386.87|2395.28|2386.58|2395.59|2386.89|2395.22|2386.52|14
1625661280000|2021-07-07 12:34:40|2395.32|2386.62|2395.88|2387.18|2395.9|2387.2|2395.02|2386.32|30
1625661290000|2021-07-07 12:34:50|2395.94|2387.24|2395.9|2387.2|2395.98|2387.28|2395.73|2387.03|27
1625661300000|2021-07-07 12:35:00|2395.91|2387.21|2395.48|2386.78|2396.22|2387.52|2395.36|2386.66|28
1625661310000|2021-07-07 12:35:10|2395.5|2386.8|2395.22|2386.52|2395.89|2387.19|2395.22|2386.52|27
1625661320000|2021-07-07 12:35:20|2395.26|2386.56|2395.37|2386.67|2395.44|2386.74|2395.26|2386.56|27
1625661330000|2021-07-07 12:35:30|2395.34|2386.64|2395.33|2386.63|2395.39|2386.69|2395.32|2386.62|25
1625661340000|2021-07-07 12:35:40|2395.35|2386.65|2395.36|2386.66|2395.36|2386.66|2395.33|2386.63|6
1625661350000|2021-07-07 12:35:50|2395.35|2386.65|2395.77|2387.07|2395.92|2387.22|2395.27|2386.57|29
1625661360000|2021-07-07 12:36:00|2395.73|2387.03|2395.75|2387.05|2395.77|2387.07|2395.73|2387.03|13
1625661370000|2021-07-07 12:36:10|2395.71|2387.01|2395.94|2387.24|2395.98|2387.28|2395.71|2387.01|15
1625661380000|2021-07-07 12:36:20|2395.95|2387.25|2395.97|2387.27|2395.98|2387.28|2395.88|2387.18|25
1625661390000|2021-07-07 12:36:30|2395.95|2387.25|2395.86|2387.16|2395.95|2387.25|2395.8|2387.1|28
1625661400000|2021-07-07 12:36:40|2395.88|2387.18|2395.79|2387.09|2395.88|2387.18|2395.73|2387.03|21
1625661410000|2021-07-07 12:36:50|2395.76|2387.06|2395.54|2386.84|2395.79|2387.09|2395.52|2386.82|22
1625661420000|2021-07-07 12:37:00|2395.55|2386.85|2395.72|2387.02|2395.75|2387.05|2395.55|2386.85|15
1625661430000|2021-07-07 12:37:10|2395.71|2387.01|2395.89|2387.19|2395.91|2387.21|2395.71|2387.01|10
1625661440000|2021-07-07 12:37:20|2395.91|2387.21|2396.02|2387.32|2396.02|2387.32|2395.89|2387.19|8
1625661450000|2021-07-07 12:37:30|2396.07|2387.37|2395.71|2387.01|2396.07|2387.37|2395.5|2386.8|22
1625661460000|2021-07-07 12:37:40|2395.69|2386.99|2394.77|2386.07|2395.69|2386.99|2394.77|2386.07|9
1625661470000|2021-07-07 12:37:50|2394.73|2386.03|2394.65|2385.95|2394.87|2386.17|2394.63|2385.93|23
1625661480000|2021-07-07 12:38:00|2394.62|2385.92|2394.44|2385.74|2394.62|2385.92|2394.23|2385.53|19
1625661490000|2021-07-07 12:38:10|2394.39|2385.69|2394.27|2385.57|2394.56|2385.86|2394.22|2385.52|18
1625661500000|2021-07-07 12:38:20|2394.29|2385.59|2394.73|2386.03|2394.73|2386.03|2394.16|2385.46|29
1625661510000|2021-07-07 12:38:30|2394.49|2385.79|2394.47|2385.77|2394.68|2385.98|2394.23|2385.53|29
1625661520000|2021-07-07 12:38:40|2394.35|2385.65|2395.3|2386.6|2395.64|2386.94|2394.35|2385.65|31
1625661530000|2021-07-07 12:38:50|2395.33|2386.63|2395.56|2386.86|2395.62|2386.92|2395.24|2386.54|30
1625661540000|2021-07-07 12:39:00|2395.57|2386.87|2395.58|2386.88|2395.69|2386.99|2395.48|2386.78|15
1625661550000|2021-07-07 12:39:10|2395.57|2386.87|2395.99|2387.29|2395.99|2387.29|2395.57|2386.87|17
1625661560000|2021-07-07 12:39:20|2395.98|2387.28|2396.31|2387.61|2396.31|2387.61|2395.98|2387.28|17
1625661570000|2021-07-07 12:39:30|2396.24|2387.54|2396.34|2387.64|2396.38|2387.68|2396.14|2387.44|19
1625661580000|2021-07-07 12:39:40|2396.32|2387.62|2396.19|2387.49|2396.38|2387.68|2396.19|2387.49|24
1625661590000|2021-07-07 12:39:50|2396.16|2387.46|2396.38|2387.68|2396.41|2387.71|2396.16|2387.46|25
1625661600000|2021-07-07 12:40:00|2396.31|2387.61|2397.02|2388.32|2397.49|2388.79|2396.31|2387.61|31
1625661610000|2021-07-07 12:40:10|2397.13|2388.43|2396.94|2388.24|2397.13|2388.43|2396.81|2388.11|19
1625661620000|2021-07-07 12:40:20|2396.9|2388.2|2399.36|2390.66|2399.36|2390.66|2396.9|2388.2|22
1625661630000|2021-07-07 12:40:30|2399.22|2390.52|2398.29|2389.59|2399.3|2390.6|2398.24|2389.54|28
1625661640000|2021-07-07 12:40:40|2398.39|2389.69|2399.23|2390.53|2399.39|2390.69|2398.39|2389.69|24
1625661650000|2021-07-07 12:40:50|2399.22|2390.52|2400.64|2391.94|2400.64|2391.94|2398.85|2390.15|31
1625661660000|2021-07-07 12:41:00|2401.21|2392.51|2400.2|2391.5|2401.53|2392.83|2399.86|2391.16|25
1625661670000|2021-07-07 12:41:10|2400.63|2391.93|2402.14|2393.44|2402.77|2394.07|2400.63|2391.93|33
1625661680000|2021-07-07 12:41:20|2402.37|2393.67|2402.06|2393.36|2402.59|2393.89|2401.4|2392.7|35
1625661690000|2021-07-07 12:41:30|2401.89|2393.19|2401.36|2392.66|2401.89|2393.19|2401.13|2392.43|30
1625661700000|2021-07-07 12:41:40|2401.33|2392.63|2399.21|2390.51|2401.53|2392.83|2399.19|2390.49|35
1625661710000|2021-07-07 12:41:50|2399.03|2390.33|2395.96|2387.26|2399.03|2390.33|2395.89|2387.19|35
1625661720000|2021-07-07 12:42:00|2395.95|2387.25|2389.74|2381.04|2395.95|2387.25|2389.66|2380.96|39
1625661730000|2021-07-07 12:42:10|2389.72|2381.02|2391.38|2382.68|2391.71|2383.01|2389.71|2381.01|35
1625661740000|2021-07-07 12:42:20|2391.23|2382.53|2387.73|2379.03|2391.63|2382.93|2387.73|2379.03|39
1625661750000|2021-07-07 12:42:30|2387.93|2379.23|2387.52|2378.82|2389.91|2381.21|2387.36|2378.66|38
1625661760000|2021-07-07 12:42:40|2386.71|2378.01|2386.74|2378.04|2387.13|2378.43|2384.29|2375.59|33
1625661770000|2021-07-07 12:42:50|2386.77|2378.07|2385.05|2376.35|2386.8|2378.1|2384.43|2375.73|31
1625661780000|2021-07-07 12:43:00|2384.79|2376.09|2388.02|2379.32|2388.02|2379.32|2384.79|2376.09|36
1625661790000|2021-07-07 12:43:10|2388.19|2379.49|2386.19|2377.49|2388.19|2379.49|2386.07|2377.37|37
1625661800000|2021-07-07 12:43:20|2386.25|2377.55|2387.24|2378.54|2387.24|2378.54|2386.15|2377.45|34
1625661810000|2021-07-07 12:43:30|2387.16|2378.46|2387.66|2378.96|2387.66|2378.96|2387.06|2378.36|18
1625661820000|2021-07-07 12:43:40|2387.65|2378.95|2386.8|2378.1|2387.72|2379.02|2386.79|2378.09|28
1625661830000|2021-07-07 12:43:50|2386.77|2378.07|2385.95|2377.25|2386.82|2378.12|2385.89|2377.19|29
1625661840000|2021-07-07 12:44:00|2385.93|2377.23|2386.81|2378.11|2386.81|2378.11|2385.9|2377.2|33
1625661850000|2021-07-07 12:44:10|2387.4|2378.7|2388.51|2379.81|2388.57|2379.87|2387.29|2378.59|39
1625661860000|2021-07-07 12:44:20|2388.52|2379.82|2388.4|2379.7|2388.75|2380.05|2388.39|2379.69|31
1625661870000|2021-07-07 12:44:30|2388.38|2379.68|2387.34|2378.64|2388.4|2379.7|2387.22|2378.52|28
1625661880000|2021-07-07 12:44:40|2387.25|2378.55|2386.5|2377.8|2387.3|2378.6|2386.5|2377.8|32
1625661890000|2021-07-07 12:44:50|2386.49|2377.79|2385.38|2376.68|2386.49|2377.79|2383.86|2375.16|36
1625661900000|2021-07-07 12:45:00|2385.41|2376.71|2387.1|2378.4|2387.13|2378.43|2385.32|2376.62|31
1625661910000|2021-07-07 12:45:10|2387|2378.3|2387.26|2378.56|2387.33|2378.63|2386.96|2378.26|24
1625661920000|2021-07-07 12:45:20|2387.27|2378.57|2386.74|2378.04|2387.28|2378.58|2386.7|2378|27
1625661930000|2021-07-07 12:45:30|2386.76|2378.06|2388.52|2379.82|2388.78|2380.08|2386.73|2378.03|35
1625661940000|2021-07-07 12:45:40|2388.85|2380.15|2388.93|2380.23|2389.27|2380.57|2388.83|2380.13|16
1625661950000|2021-07-07 12:45:50|2388.94|2380.24|2385.69|2376.99|2388.94|2380.24|2385.69|2376.99|23
1625661960000|2021-07-07 12:46:00|2385.71|2377.01|2385.66|2376.96|2386.82|2378.12|2385.33|2376.63|26
1625661970000|2021-07-07 12:46:10|2385.65|2376.95|2383.04|2374.34|2385.65|2376.95|2382.84|2374.14|25
1625661980000|2021-07-07 12:46:20|2383.05|2374.35|2383.28|2374.58|2383.55|2374.85|2383.02|2374.32|28
1625661990000|2021-07-07 12:46:30|2383.34|2374.64|2381.3|2372.6|2383.5|2374.8|2381.3|2372.6|21
1625662000000|2021-07-07 12:46:40|2381.1|2372.4|2380.37|2371.67|2381.1|2372.4|2379.74|2371.04|28
1625662010000|2021-07-07 12:46:50|2380.46|2371.76|2381.56|2372.86|2382.18|2373.48|2380.29|2371.59|37
1625662020000|2021-07-07 12:47:00|2381.48|2372.78|2382.93|2374.23|2382.93|2374.23|2381.09|2372.39|27
1625662030000|2021-07-07 12:47:10|2382.99|2374.29|2384.32|2375.62|2384.34|2375.64|2382.53|2373.83|25
1625662040000|2021-07-07 12:47:20|2384.35|2375.65|2383.26|2374.56|2384.35|2375.65|2382.38|2373.68|30
1625662050000|2021-07-07 12:47:30|2383.28|2374.58|2383.81|2375.11|2383.82|2375.12|2383.28|2374.58|30
1625662060000|2021-07-07 12:47:40|2383.85|2375.15|2383.05|2374.35|2383.94|2375.24|2382.81|2374.11|18
1625662070000|2021-07-07 12:47:50|2383.12|2374.42|2384.52|2375.82|2384.52|2375.82|2382.93|2374.23|21
1625662080000|2021-07-07 12:48:00|2384.5|2375.8|2385.13|2376.43|2385.13|2376.43|2384.5|2375.8|20
1625662090000|2021-07-07 12:48:10|2385.21|2376.51|2385.06|2376.36|2385.24|2376.54|2384.73|2376.03|8
1625662100000|2021-07-07 12:48:20|2385.08|2376.38|2384.92|2376.22|2385.25|2376.55|2384.92|2376.22|14
1625662110000|2021-07-07 12:48:30|2384.91|2376.21|2386.02|2377.32|2386.02|2377.32|2384.91|2376.21|16
1625662120000|2021-07-07 12:48:40|2385.99|2377.29|2386.76|2378.06|2386.99|2378.29|2385.99|2377.29|22
1625662130000|2021-07-07 12:48:50|2386.79|2378.09|2386.74|2378.04|2387.01|2378.31|2386.65|2377.95|19
1625662140000|2021-07-07 12:49:00|2386.6|2377.9|2387.84|2379.14|2388|2379.3|2386.59|2377.89|26
1625662150000|2021-07-07 12:49:10|2387.83|2379.13|2388.17|2379.47|2388.35|2379.65|2387.78|2379.08|24
1625662160000|2021-07-07 12:49:20|2388.08|2379.38|2387.75|2379.05|2388.28|2379.58|2387.72|2379.02|29
1625662170000|2021-07-07 12:49:30|2387.76|2379.06|2388.16|2379.46|2388.16|2379.46|2387.69|2378.99|23
1625662180000|2021-07-07 12:49:40|2388.2|2379.5|2388.15|2379.45|2388.29|2379.59|2387.94|2379.24|25
1625662190000|2021-07-07 12:49:50|2388.07|2379.37|2387.33|2378.63|2388.19|2379.49|2387.28|2378.58|19
1625662200000|2021-07-07 12:50:00|2387.37|2378.67|2387.49|2378.79|2387.91|2379.21|2387.33|2378.63|33
1625662210000|2021-07-07 12:50:10|2387.67|2378.97|2387.83|2379.13|2387.97|2379.27|2387.67|2378.97|20
1625662220000|2021-07-07 12:50:20|2387.87|2379.17|2388|2379.3|2388.06|2379.36|2387.7|2379|14
1625662230000|2021-07-07 12:50:30|2387.99|2379.29|2387.68|2378.98|2388|2379.3|2387.48|2378.78|21
1625662240000|2021-07-07 12:50:40|2387.7|2379|2386.35|2377.65|2387.77|2379.07|2386.35|2377.65|23
1625662250000|2021-07-07 12:50:50|2386.31|2377.61|2386.31|2377.61|2386.54|2377.84|2385.46|2376.76|33
1625662260000|2021-07-07 12:51:00|2386.49|2377.79|2386.51|2377.81|2386.82|2378.12|2386.47|2377.77|20
1625662270000|2021-07-07 12:51:10|2386.54|2377.84|2386.23|2377.53|2386.54|2377.84|2386.05|2377.35|16
1625662280000|2021-07-07 12:51:20|2386.29|2377.59|2385.85|2377.15|2386.38|2377.68|2385.85|2377.15|16
1625662290000|2021-07-07 12:51:30|2385.61|2376.91|2382.48|2373.78|2385.61|2376.91|2382.47|2373.77|29
1625662300000|2021-07-07 12:51:40|2382.66|2373.96|2382.27|2373.57|2382.94|2374.24|2382.27|2373.57|32
1625662310000|2021-07-07 12:51:50|2382.2|2373.5|2382.27|2373.57|2382.27|2373.57|2382.2|2373.5|7
1625662320000|2021-07-07 12:52:00|2382.52|2373.82|2383.01|2374.31|2383.26|2374.56|2382.47|2373.77|13
1625662330000|2021-07-07 12:52:10|2383|2374.3|2384.06|2375.36|2384.16|2375.46|2383|2374.3|15
1625662340000|2021-07-07 12:52:20|2384.53|2375.83|2383.46|2374.76|2384.53|2375.83|2383.46|2374.76|22
1625662350000|2021-07-07 12:52:30|2383.36|2374.66|2383.35|2374.65|2383.49|2374.79|2383.29|2374.59|14
1625662360000|2021-07-07 12:52:40|2383.39|2374.69|2383.66|2374.96|2384.1|2375.4|2383.35|2374.65|16
1625662370000|2021-07-07 12:52:50|2383.63|2374.93|2383.42|2374.72|2383.66|2374.96|2383.32|2374.62|23
1625662380000|2021-07-07 12:53:00|2383.82|2375.12|2383.48|2374.78|2384.38|2375.68|2383.36|2374.66|11
1625662390000|2021-07-07 12:53:10|2383.53|2374.83|2383.03|2374.33|2383.53|2374.83|2383.01|2374.31|14
1625662400000|2021-07-07 12:53:20|2383.13|2374.43|2383.28|2374.58|2383.84|2375.14|2383.13|2374.43|7
1625662410000|2021-07-07 12:53:30|2383.38|2374.68|2383.13|2374.43|2383.38|2374.68|2382.87|2374.17|13
1625662420000|2021-07-07 12:53:40|2383.08|2374.38|2382.49|2373.79|2383.1|2374.4|2382.49|2373.79|11
1625662430000|2021-07-07 12:53:50|2382.54|2373.84|2382.63|2373.93|2383.25|2374.55|2382.47|2373.77|23
1625662440000|2021-07-07 12:54:00|2382.62|2373.92|2383.02|2374.32|2383.09|2374.39|2382.62|2373.92|17
1625662450000|2021-07-07 12:54:10|2383.07|2374.37|2383.77|2375.07|2383.77|2375.07|2383.07|2374.37|9
1625662460000|2021-07-07 12:54:20|2384.27|2375.57|2384.51|2375.81|2384.67|2375.97|2384.16|2375.46|19
1625662470000|2021-07-07 12:54:30|2384.4|2375.7|2383.54|2374.84|2384.5|2375.8|2383.48|2374.78|14
1625662480000|2021-07-07 12:54:40|2383.59|2374.89|2383.96|2375.26|2384.19|2375.49|2383.59|2374.89|26
1625662490000|2021-07-07 12:54:50|2384.13|2375.43|2383.76|2375.06|2384.13|2375.43|2383.65|2374.95|20
1625662500000|2021-07-07 12:55:00|2383.86|2375.16|2383.58|2374.88|2383.91|2375.21|2383.58|2374.88|19
1625662510000|2021-07-07 12:55:10|2383.47|2374.77|2383.58|2374.88|2383.79|2375.09|2383.1|2374.4|34
1625662520000|2021-07-07 12:55:20|2383.46|2374.76|2383.93|2375.23|2384.11|2375.41|2383.46|2374.76|25
1625662530000|2021-07-07 12:55:30|2383.94|2375.24|2384.03|2375.33|2384.13|2375.43|2383.94|2375.24|11
1625662540000|2021-07-07 12:55:40|2383.93|2375.23|2384.23|2375.53|2384.29|2375.59|2383.87|2375.17|16
1625662550000|2021-07-07 12:55:50|2384.26|2375.56|2384.17|2375.47|2384.3|2375.6|2383.89|2375.19|25
1625662560000|2021-07-07 12:56:00|2384.21|2375.51|2384.27|2375.57|2384.27|2375.57|2384.13|2375.43|20
1625662570000|2021-07-07 12:56:10|2384.3|2375.6|2384.36|2375.66|2384.39|2375.69|2384.3|2375.6|6
1625662580000|2021-07-07 12:56:20|2384.41|2375.71|2384.59|2375.89|2384.64|2375.94|2384.39|2375.69|21
1625662590000|2021-07-07 12:56:30|2384.64|2375.94|2384.26|2375.56|2384.64|2375.94|2384.2|2375.5|21
1625662600000|2021-07-07 12:56:40|2384.33|2375.63|2384.47|2375.77|2384.47|2375.77|2384.33|2375.63|17
1625662610000|2021-07-07 12:56:50|2384.74|2376.04|2384.8|2376.1|2384.95|2376.25|2384.58|2375.88|10
1625662620000|2021-07-07 12:57:00|2384.83|2376.13|2385.85|2377.15|2385.85|2377.15|2384.83|2376.13|14
1625662630000|2021-07-07 12:57:10|2385.83|2377.13|2386.17|2377.47|2386.17|2377.47|2385.78|2377.08|13
1625662640000|2021-07-07 12:57:20|2386.29|2377.59|2386.86|2378.16|2387.11|2378.41|2386.29|2377.59|24
1625662650000|2021-07-07 12:57:30|2386.87|2378.17|2387.75|2379.05|2387.75|2379.05|2386.87|2378.17|34
1625662660000|2021-07-07 12:57:40|2387.76|2379.06|2387.62|2378.92|2387.82|2379.12|2387.57|2378.87|14
1625662670000|2021-07-07 12:57:50|2387.63|2378.93|2387.57|2378.87|2387.64|2378.94|2387.18|2378.48|31
1625662680000|2021-07-07 12:58:00|2387.83|2379.13|2387.12|2378.42|2387.89|2379.19|2387.12|2378.42|21
1625662690000|2021-07-07 12:58:10|2387.17|2378.47|2385.67|2376.97|2387.29|2378.59|2385.67|2376.97|28
1625662700000|2021-07-07 12:58:20|2385.62|2376.92|2385.64|2376.94|2385.79|2377.09|2385.52|2376.82|20
1625662710000|2021-07-07 12:58:30|2385.65|2376.95|2386.77|2378.07|2386.77|2378.07|2385.65|2376.95|19
1625662720000|2021-07-07 12:58:40|2386.76|2378.06|2387.43|2378.73|2387.46|2378.76|2386.76|2378.06|19
1625662730000|2021-07-07 12:58:50|2387.33|2378.63|2387.74|2379.04|2387.74|2379.04|2387|2378.3|27
1625662740000|2021-07-07 12:59:00|2387.66|2378.96|2387.79|2379.09|2387.86|2379.16|2387.66|2378.96|11
1625662750000|2021-07-07 12:59:10|2387.83|2379.13|2387.78|2379.08|2387.95|2379.25|2387.6|2378.9|7
1625662760000|2021-07-07 12:59:20|2387.89|2379.19|2387.96|2379.26|2387.96|2379.26|2387.86|2379.16|8
1625662770000|2021-07-07 12:59:30|2387.89|2379.19|2387.63|2378.93|2388.47|2379.77|2387.39|2378.69|24
1625662780000|2021-07-07 12:59:40|2387.69|2378.99|2388.32|2379.62|2388.64|2379.94|2387.69|2378.99|23
1625662790000|2021-07-07 12:59:50|2388.33|2379.63|2388.1|2379.4|2388.41|2379.71|2387.7|2379|22
1625662800000|2021-07-07 13:00:00|2388.13|2379.43|2389.08|2380.38|2389.12|2380.42|2388.13|2379.43|25
1625662810000|2021-07-07 13:00:10|2389.1|2380.4|2388.13|2379.43|2389.14|2380.44|2388.13|2379.43|22
1625662820000|2021-07-07 13:00:20|2388.37|2379.67|2388.15|2379.45|2388.37|2379.67|2388.06|2379.36|11
1625662830000|2021-07-07 13:00:30|2388.14|2379.44|2387.99|2379.29|2388.14|2379.44|2387.96|2379.26|15
1625662840000|2021-07-07 13:00:40|2388.01|2379.31|2388.06|2379.36|2388.06|2379.36|2387.82|2379.12|13
1625662850000|2021-07-07 13:00:50|2388.04|2379.34|2388.31|2379.61|2388.31|2379.61|2388.01|2379.31|13
1625662860000|2021-07-07 13:01:00|2388.26|2379.56|2389.2|2380.5|2389.2|2380.5|2388.26|2379.56|25
1625662870000|2021-07-07 13:01:10|2389.22|2380.52|2389.22|2380.52|2389.25|2380.55|2389.2|2380.5|7
1625662880000|2021-07-07 13:01:20|2389.2|2380.5|2388.93|2380.23|2389.2|2380.5|2388.6|2379.9|25
1625662890000|2021-07-07 13:01:30|2388.98|2380.28|2388.74|2380.04|2388.98|2380.28|2388.74|2380.04|10
1625662910000|2021-07-07 13:01:50|2388.54|2379.84|2387.61|2378.91|2388.54|2379.84|2387.61|2378.91|16
1625662920000|2021-07-07 13:02:00|2386.99|2378.29|2386.92|2378.22|2387.33|2378.63|2386.76|2378.06|25
1625662930000|2021-07-07 13:02:10|2386.87|2378.17|2386.94|2378.24|2386.94|2378.24|2386.74|2378.04|14
1625662940000|2021-07-07 13:02:20|2386.87|2378.17|2386.75|2378.05|2386.87|2378.17|2386.67|2377.97|15
1625662950000|2021-07-07 13:02:30|2386.72|2378.02|2386.51|2377.81|2386.76|2378.06|2386.47|2377.77|13
1625662960000|2021-07-07 13:02:40|2386.59|2377.89|2386.12|2377.42|2386.59|2377.89|2386|2377.3|15
1625662970000|2021-07-07 13:02:50|2386.1|2377.4|2386.4|2377.7|2386.56|2377.86|2386.1|2377.4|14
1625662980000|2021-07-07 13:03:00|2386.43|2377.73|2387.61|2378.91|2387.65|2378.95|2386.43|2377.73|14
1625662990000|2021-07-07 13:03:10|2387.62|2378.92|2387.34|2378.64|2387.62|2378.92|2387.08|2378.38|23
1625663000000|2021-07-07 13:03:20|2387.32|2378.62|2387.92|2379.22|2387.96|2379.26|2387.32|2378.62|12
1625663010000|2021-07-07 13:03:30|2387.77|2379.07|2387.47|2378.77|2387.77|2379.07|2387.4|2378.7|9
1625663020000|2021-07-07 13:03:40|2387.49|2378.79|2387.44|2378.74|2387.61|2378.91|2387.44|2378.74|8
1625663030000|2021-07-07 13:03:50|2387.4|2378.7|2387.39|2378.69|2387.4|2378.7|2387.39|2378.69|2
1625663040000|2021-07-07 13:04:00|2387.37|2378.67|2387.44|2378.74|2387.77|2379.07|2387.37|2378.67|18
1625663050000|2021-07-07 13:04:10|2387.41|2378.71|2386.73|2378.03|2387.41|2378.71|2386.7|2378|15
1625663060000|2021-07-07 13:04:20|2386.68|2377.98|2386.58|2377.88|2386.68|2377.98|2385.76|2377.06|26
1625663070000|2021-07-07 13:04:30|2386.51|2377.81|2386.28|2377.58|2386.55|2377.85|2385.86|2377.16|33
1625663080000|2021-07-07 13:04:40|2386.25|2377.55|2386.08|2377.38|2386.29|2377.59|2385.95|2377.25|25
1625663090000|2021-07-07 13:04:50|2386.02|2377.32|2386.02|2377.32|2386.1|2377.4|2385.79|2377.09|27
1625663100000|2021-07-07 13:05:00|2386.07|2377.37|2387.03|2378.33|2387.06|2378.36|2385.98|2377.28|24
1625663110000|2021-07-07 13:05:10|2387.04|2378.34|2387.12|2378.42|2387.12|2378.42|2386.97|2378.27|24
1625663120000|2021-07-07 13:05:20|2387.11|2378.41|2387.47|2378.77|2387.55|2378.85|2387.11|2378.41|26
1625663130000|2021-07-07 13:05:30|2387.56|2378.86|2387.56|2378.86|2387.56|2378.86|2387.46|2378.76|9
1625663140000|2021-07-07 13:05:40|2387.57|2378.87|2388.07|2379.37|2388.46|2379.76|2387.51|2378.81|18
1625663150000|2021-07-07 13:05:50|2388.13|2379.43|2388.48|2379.78|2388.48|2379.78|2387.7|2379|17
1625663160000|2021-07-07 13:06:00|2388.44|2379.74|2388.79|2380.09|2388.84|2380.14|2387.98|2379.28|25
1625663170000|2021-07-07 13:06:10|2388.81|2380.11|2389.35|2380.65|2389.36|2380.66|2388.77|2380.07|20
1625663180000|2021-07-07 13:06:20|2389.62|2380.92|2389.42|2380.72|2389.62|2380.92|2389.29|2380.59|20
1625663190000|2021-07-07 13:06:30|2389.58|2380.88|2389.5|2380.8|2389.98|2381.28|2389.4|2380.7|22
1625663200000|2021-07-07 13:06:40|2389.56|2380.86|2388.48|2379.78|2389.83|2381.13|2388.48|2379.78|35
1625663210000|2021-07-07 13:06:50|2388.46|2379.76|2387.45|2378.75|2388.46|2379.76|2387.41|2378.71|30
1625663220000|2021-07-07 13:07:00|2387.48|2378.78|2387.9|2379.2|2388.01|2379.31|2387.15|2378.45|32
1625663230000|2021-07-07 13:07:10|2387.6|2378.9|2385.73|2377.03|2387.6|2378.9|2385.73|2377.03|29
1625663240000|2021-07-07 13:07:20|2385.72|2377.02|2384.6|2375.9|2385.72|2377.02|2384.31|2375.61|28
1625663250000|2021-07-07 13:07:30|2384.62|2375.92|2384.19|2375.49|2384.64|2375.94|2384.11|2375.41|20
1625663260000|2021-07-07 13:07:40|2384.21|2375.51|2385.71|2377.01|2385.71|2377.01|2384.21|2375.51|23
1625663270000|2021-07-07 13:07:50|2385.7|2377|2384.3|2375.6|2385.78|2377.08|2384.3|2375.6|23
1625663280000|2021-07-07 13:08:00|2384.18|2375.48|2385.34|2376.64|2385.34|2376.64|2383.79|2375.09|29
1625663290000|2021-07-07 13:08:10|2385.55|2376.85|2384.93|2376.23|2385.63|2376.93|2384.89|2376.19|21
1625663300000|2021-07-07 13:08:20|2384.92|2376.22|2384.27|2375.57|2385.05|2376.35|2384.21|2375.51|21
1625663310000|2021-07-07 13:08:30|2384.25|2375.55|2384.16|2375.46|2384.31|2375.61|2384.11|2375.41|24
1625663320000|2021-07-07 13:08:40|2384.14|2375.44|2383.92|2375.22|2384.14|2375.44|2383.59|2374.89|23
1625663330000|2021-07-07 13:08:50|2383.85|2375.15|2384.04|2375.34|2384.25|2375.55|2383.69|2374.99|21
1625663340000|2021-07-07 13:09:00|2384.02|2375.32|2384.39|2375.69|2384.45|2375.75|2383.9|2375.2|19
1625663350000|2021-07-07 13:09:10|2384.44|2375.74|2384.78|2376.08|2384.78|2376.08|2384.29|2375.59|12
1625663360000|2021-07-07 13:09:20|2384.79|2376.09|2385.07|2376.37|2385.07|2376.37|2384.79|2376.09|8
1625663370000|2021-07-07 13:09:30|2385.08|2376.38|2385.01|2376.31|2385.21|2376.51|2385.01|2376.31|19
1625663380000|2021-07-07 13:09:40|2385.04|2376.34|2384.72|2376.02|2385.18|2376.48|2384.72|2376.02|22
1625663390000|2021-07-07 13:09:50|2384.76|2376.06|2384.57|2375.87|2384.76|2376.06|2384.49|2375.79|24
1625663400000|2021-07-07 13:10:00|2384.58|2375.88|2381.33|2372.63|2384.58|2375.88|2381.33|2372.63|35
1625663410000|2021-07-07 13:10:10|2381.13|2372.43|2381.05|2372.35|2382.39|2373.69|2381.04|2372.34|33
1625663420000|2021-07-07 13:10:20|2381.12|2372.42|2381.28|2372.58|2381.36|2372.66|2381.01|2372.31|35
1625663430000|2021-07-07 13:10:30|2381.3|2372.6|2382.51|2373.81|2382.67|2373.97|2381.18|2372.48|36
1625663440000|2021-07-07 13:10:40|2382.52|2373.82|2381.32|2372.62|2382.53|2373.83|2381.32|2372.62|26
1625663450000|2021-07-07 13:10:50|2381.37|2372.67|2381.1|2372.4|2381.43|2372.73|2379.96|2371.26|24
1625663460000|2021-07-07 13:11:00|2380.83|2372.13|2381.17|2372.47|2381.29|2372.59|2380.83|2372.13|17
1625663470000|2021-07-07 13:11:10|2381.27|2372.57|2381.37|2372.67|2381.98|2373.28|2380.82|2372.12|30
1625663480000|2021-07-07 13:11:20|2381.92|2373.22|2382.35|2373.65|2382.39|2373.69|2381.92|2373.22|27
1625663490000|2021-07-07 13:11:30|2382.34|2373.64|2382.69|2373.99|2383.14|2374.44|2381.95|2373.25|30
1625663500000|2021-07-07 13:11:40|2382.7|2374|2382.64|2373.94|2382.88|2374.18|2382.63|2373.93|25
1625663510000|2021-07-07 13:11:50|2383.34|2374.64|2383.02|2374.32|2383.61|2374.91|2383.02|2374.32|29
1625663520000|2021-07-07 13:12:00|2383.01|2374.31|2383.26|2374.56|2383.54|2374.84|2382.95|2374.25|18
1625663530000|2021-07-07 13:12:10|2383.48|2374.78|2384.31|2375.61|2384.31|2375.61|2383.17|2374.47|22
1625663540000|2021-07-07 13:12:20|2384.28|2375.58|2384.8|2376.1|2384.8|2376.1|2384.07|2375.37|24
1625663550000|2021-07-07 13:12:30|2384.87|2376.17|2384.81|2376.11|2385.36|2376.66|2384.51|2375.81|38
1625663560000|2021-07-07 13:12:40|2384.83|2376.13|2385.09|2376.39|2385.15|2376.45|2384.61|2375.91|31
1625663570000|2021-07-07 13:12:50|2385.08|2376.38|2384.21|2375.51|2385.08|2376.38|2383.7|2375|21
1625663580000|2021-07-07 13:13:00|2384.16|2375.46|2384.6|2375.9|2384.79|2376.09|2383.79|2375.09|32
1625663590000|2021-07-07 13:13:10|2384.62|2375.92|2385.58|2376.88|2385.58|2376.88|2384.53|2375.83|32
1625663600000|2021-07-07 13:13:20|2385.86|2377.16|2385.27|2376.57|2385.86|2377.16|2385.07|2376.37|23
1625663610000|2021-07-07 13:13:30|2385.29|2376.59|2385.41|2376.71|2385.42|2376.72|2385.27|2376.57|8
1625663620000|2021-07-07 13:13:40|2385.19|2376.49|2385.36|2376.66|2385.36|2376.66|2385.19|2376.49|10
1625663630000|2021-07-07 13:13:50|2385.33|2376.63|2385.33|2376.63|2385.4|2376.7|2385.33|2376.63|8
1625663640000|2021-07-07 13:14:00|2385.32|2376.62|2386.25|2377.55|2386.25|2377.55|2385.3|2376.6|15
1625663650000|2021-07-07 13:14:10|2386.24|2377.54|2386.26|2377.56|2386.27|2377.57|2386.07|2377.37|24
1625663660000|2021-07-07 13:14:20|2386.49|2377.79|2386.45|2377.75|2386.52|2377.82|2386.26|2377.56|21
1625663670000|2021-07-07 13:14:30|2386.29|2377.59|2386.54|2377.84|2386.62|2377.92|2386.29|2377.59|10
1625663680000|2021-07-07 13:14:40|2386.44|2377.74|2386.45|2377.75|2386.65|2377.95|2386.33|2377.63|19
1625663690000|2021-07-07 13:14:50|2386.33|2377.63|2386.46|2377.76|2387.1|2378.4|2386.32|2377.62|28
1625663700000|2021-07-07 13:15:00|2386.52|2377.82|2384.87|2376.17|2386.75|2378.05|2384.85|2376.15|31
1625663710000|2021-07-07 13:15:10|2384.62|2375.92|2384.72|2376.02|2385.78|2377.08|2384.55|2375.85|31
1625663720000|2021-07-07 13:15:20|2384.63|2375.93|2383.72|2375.02|2384.63|2375.93|2383.71|2375.01|27
1625663730000|2021-07-07 13:15:30|2383.73|2375.03|2383.95|2375.25|2384.28|2375.58|2383.73|2375.03|24
1625663740000|2021-07-07 13:15:40|2384.02|2375.32|2384.12|2375.42|2384.37|2375.67|2383.95|2375.25|20
1625663750000|2021-07-07 13:15:50|2384.13|2375.43|2383.91|2375.21|2384.52|2375.82|2383.56|2374.86|21
1625663760000|2021-07-07 13:16:00|2383.95|2375.25|2384.7|2376|2384.77|2376.07|2383.66|2374.96|34
1625663770000|2021-07-07 13:16:10|2384.77|2376.07|2384.2|2375.5|2384.8|2376.1|2384.2|2375.5|28
1625663780000|2021-07-07 13:16:20|2384.22|2375.52|2385.28|2376.58|2385.73|2377.03|2384.22|2375.52|33
1625663790000|2021-07-07 13:16:30|2385.11|2376.41|2384.11|2375.41|2385.11|2376.41|2383.96|2375.26|38
1625663800000|2021-07-07 13:16:40|2384.12|2375.42|2384.05|2375.35|2384.35|2375.65|2383.84|2375.14|27
1625663810000|2021-07-07 13:16:50|2384.04|2375.34|2383.73|2375.03|2384.16|2375.46|2383.61|2374.91|25
1625663820000|2021-07-07 13:17:00|2383.85|2375.15|2384.41|2375.71|2384.41|2375.71|2383.61|2374.91|28
1625663830000|2021-07-07 13:17:10|2384.36|2375.66|2383.55|2374.85|2384.41|2375.71|2383.45|2374.75|15
1625663840000|2021-07-07 13:17:20|2383.67|2374.97|2384.15|2375.45|2384.74|2376.04|2383.55|2374.85|13
1625663850000|2021-07-07 13:17:30|2384.2|2375.5|2383.82|2375.12|2384.35|2375.65|2383.82|2375.12|5
1625663860000|2021-07-07 13:17:40|2384.69|2375.99|2384.59|2375.89|2384.79|2376.09|2384.48|2375.78|12
1625663870000|2021-07-07 13:17:50|2384.63|2375.93|2383.99|2375.29|2384.75|2376.05|2383.99|2375.29|27
1625663880000|2021-07-07 13:18:00|2384.09|2375.39|2384.26|2375.56|2384.72|2376.02|2384.05|2375.35|34
1625663890000|2021-07-07 13:18:10|2384.12|2375.42|2384.24|2375.54|2384.55|2375.85|2384.12|2375.42|28
1625663900000|2021-07-07 13:18:20|2384.26|2375.56|2384.35|2375.65|2384.5|2375.8|2384.11|2375.41|22
1625663910000|2021-07-07 13:18:30|2384.48|2375.78|2383.63|2374.93|2384.48|2375.78|2383.62|2374.92|29
1625663920000|2021-07-07 13:18:40|2383.57|2374.87|2383.88|2375.18|2384.03|2375.33|2383.56|2374.86|33
1625663930000|2021-07-07 13:18:50|2383.73|2375.03|2383.16|2374.46|2383.95|2375.25|2383.16|2374.46|25
1625663940000|2021-07-07 13:19:00|2383.28|2374.58|2383.45|2374.75|2383.56|2374.86|2383.16|2374.46|31
1625663950000|2021-07-07 13:19:10|2383.46|2374.76|2381.44|2372.74|2383.48|2374.78|2381.44|2372.74|37
1625663960000|2021-07-07 13:19:20|2381.4|2372.7|2380.96|2372.26|2381.4|2372.7|2380.92|2372.22|25
1625663970000|2021-07-07 13:19:30|2380.91|2372.21|2381.46|2372.76|2382.06|2373.36|2380.91|2372.21|32
1625663980000|2021-07-07 13:19:40|2381.44|2372.74|2381.51|2372.81|2381.61|2372.91|2381.28|2372.58|28
1625663990000|2021-07-07 13:19:50|2381.42|2372.72|2381|2372.3|2381.51|2372.81|2381|2372.3|26
1625664000000|2021-07-07 13:20:00|2380.95|2372.25|2381.77|2373.07|2382.15|2373.45|2380.86|2372.16|33
1625664010000|2021-07-07 13:20:10|2381.81|2373.11|2381.53|2372.83|2381.81|2373.11|2381.53|2372.83|13
1625664020000|2021-07-07 13:20:20|2381.55|2372.85|2381.58|2372.88|2381.58|2372.88|2381.52|2372.82|9
1625664030000|2021-07-07 13:20:30|2381.59|2372.89|2381.6|2372.9|2381.63|2372.93|2381.47|2372.77|14
1625664040000|2021-07-07 13:20:40|2381.71|2373.01|2381.8|2373.1|2381.93|2373.23|2381.67|2372.97|22
1625664050000|2021-07-07 13:20:50|2381.83|2373.13|2381.98|2373.28|2382.03|2373.33|2381.73|2373.03|20
1625664060000|2021-07-07 13:21:00|2382.06|2373.36|2382|2373.3|2382.06|2373.36|2381.86|2373.16|12
1625664070000|2021-07-07 13:21:10|2382.08|2373.38|2382.78|2374.08|2382.89|2374.19|2382|2373.3|14
1625664080000|2021-07-07 13:21:20|2382.79|2374.09|2383.31|2374.61|2383.35|2374.65|2382.79|2374.09|25
1625664090000|2021-07-07 13:21:30|2383.32|2374.62|2383.16|2374.46|2383.38|2374.68|2383.12|2374.42|21
1625664100000|2021-07-07 13:21:40|2383.15|2374.45|2382.22|2373.52|2383.15|2374.45|2382.18|2373.48|25
1625664110000|2021-07-07 13:21:50|2382.29|2373.59|2380.94|2372.24|2382.29|2373.59|2380.94|2372.24|14
1625664120000|2021-07-07 13:22:00|2380.92|2372.22|2380.57|2371.87|2380.92|2372.22|2380.32|2371.62|36
1625664130000|2021-07-07 13:22:10|2380.64|2371.94|2381.18|2372.48|2381.18|2372.48|2380.5|2371.8|30
1625664140000|2021-07-07 13:22:20|2381.2|2372.5|2380.9|2372.2|2381.2|2372.5|2380.9|2372.2|14
1625664150000|2021-07-07 13:22:30|2380.91|2372.21|2380.69|2371.99|2381.18|2372.48|2380.61|2371.91|30
1625664160000|2021-07-07 13:22:40|2380.78|2372.08|2381.01|2372.31|2381.14|2372.44|2380.78|2372.08|15
1625664170000|2021-07-07 13:22:50|2381.02|2372.32|2381.01|2372.31|2381.11|2372.41|2380.96|2372.26|18
1625664180000|2021-07-07 13:23:00|2381.03|2372.33|2381.73|2373.03|2381.73|2373.03|2380.98|2372.28|27
1625664190000|2021-07-07 13:23:10|2381.72|2373.02|2382.2|2373.5|2382.23|2373.53|2381.6|2372.9|32
1625664200000|2021-07-07 13:23:20|2382.29|2373.59|2381.97|2373.27|2382.3|2373.6|2381.74|2373.04|31
1625664210000|2021-07-07 13:23:30|2381.88|2373.18|2380.19|2371.49|2382.06|2373.36|2380.19|2371.49|29
1625664220000|2021-07-07 13:23:40|2380.06|2371.36|2380.07|2371.37|2380.19|2371.49|2379.4|2370.7|36
1625664230000|2021-07-07 13:23:50|2380.03|2371.33|2379.56|2370.86|2380.03|2371.33|2379.44|2370.74|32
1625664240000|2021-07-07 13:24:00|2379.49|2370.79|2378.78|2370.08|2379.49|2370.79|2378.39|2369.69|24
1625664250000|2021-07-07 13:24:10|2378.5|2369.8|2379.54|2370.84|2379.62|2370.92|2378.4|2369.7|32
1625664260000|2021-07-07 13:24:20|2379.37|2370.67|2379.97|2371.27|2380.07|2371.37|2379.37|2370.67|24
1625664270000|2021-07-07 13:24:30|2380.04|2371.34|2380.12|2371.42|2381.26|2372.56|2379.95|2371.25|32
1625664280000|2021-07-07 13:24:40|2380.13|2371.43|2380.4|2371.7|2380.55|2371.85|2379.96|2371.26|20
1625664290000|2021-07-07 13:24:50|2380.43|2371.73|2380.69|2371.99|2380.75|2372.05|2380.42|2371.72|13
1625664300000|2021-07-07 13:25:00|2380.35|2371.65|2381.05|2372.35|2381.1|2372.4|2380.31|2371.61|19
1625664310000|2021-07-07 13:25:10|2381.06|2372.36|2381|2372.3|2381.22|2372.52|2380.91|2372.21|22
1625664320000|2021-07-07 13:25:20|2381.03|2372.33|2380.84|2372.14|2381.04|2372.34|2380.81|2372.11|24
1625664330000|2021-07-07 13:25:30|2380.82|2372.12|2380.87|2372.17|2381|2372.3|2380.75|2372.05|20
1625664340000|2021-07-07 13:25:40|2380.88|2372.18|2381|2372.3|2381|2372.3|2380.81|2372.11|9
1625664350000|2021-07-07 13:25:50|2381.06|2372.36|2380.7|2372|2381.35|2372.65|2380.7|2372|9
1625664360000|2021-07-07 13:26:00|2380.84|2372.14|2380.94|2372.24|2381.09|2372.39|2380.76|2372.06|24
1625664370000|2021-07-07 13:26:10|2381.21|2372.51|2381.63|2372.93|2381.8|2373.1|2380.93|2372.23|24
1625664380000|2021-07-07 13:26:20|2381.64|2372.94|2382.17|2373.47|2382.28|2373.58|2381.52|2372.82|22
1625664390000|2021-07-07 13:26:30|2382.05|2373.35|2382.66|2373.96|2382.72|2374.02|2382.05|2373.35|17
1625664400000|2021-07-07 13:26:40|2382.65|2373.95|2382.76|2374.06|2382.81|2374.11|2382.65|2373.95|8
1625664410000|2021-07-07 13:26:50|2382.67|2373.97|2383.13|2374.43|2383.13|2374.43|2382.62|2373.92|10
1625664420000|2021-07-07 13:27:00|2382.98|2374.28|2383.1|2374.4|2383.21|2374.51|2382.98|2374.28|9
1625664430000|2021-07-07 13:27:10|2383.09|2374.39|2382.94|2374.24|2383.27|2374.57|2382.94|2374.24|11
1625664440000|2021-07-07 13:27:20|2383.08|2374.38|2383.14|2374.44|2383.24|2374.54|2383.08|2374.38|6
1625664450000|2021-07-07 13:27:30|2383.17|2374.47|2383.32|2374.62|2383.32|2374.62|2382.98|2374.28|7
1625664460000|2021-07-07 13:27:40|2382.82|2374.12|2382.86|2374.16|2383.16|2374.46|2382.58|2373.88|26
1625664470000|2021-07-07 13:27:50|2382.87|2374.17|2383.19|2374.49|2383.19|2374.49|2382.54|2373.84|25
1625664480000|2021-07-07 13:28:00|2382.65|2373.95|2381.66|2372.96|2382.89|2374.19|2381.59|2372.89|18
1625664490000|2021-07-07 13:28:10|2381.64|2372.94|2380.71|2372.01|2381.77|2373.07|2380.33|2371.63|24
1625664500000|2021-07-07 13:28:20|2380.79|2372.09|2381.88|2373.18|2381.97|2373.27|2380.77|2372.07|20
1625664510000|2021-07-07 13:28:30|2382.19|2373.49|2382.01|2373.31|2382.26|2373.56|2381.81|2373.11|26
1625664520000|2021-07-07 13:28:40|2381.95|2373.25|2381.58|2372.88|2382.06|2373.36|2381.58|2372.88|26
1625664530000|2021-07-07 13:28:50|2381.55|2372.85|2381.67|2372.97|2381.67|2372.97|2381.08|2372.38|15
1625664540000|2021-07-07 13:29:00|2381.71|2373.01|2381.59|2372.89|2381.74|2373.04|2381.32|2372.62|25
1625664550000|2021-07-07 13:29:10|2381.66|2372.96|2381.69|2372.99|2381.81|2373.11|2381.64|2372.94|22
1625664560000|2021-07-07 13:29:20|2381.7|2373|2381.63|2372.93|2381.77|2373.07|2381.63|2372.93|23
1625664570000|2021-07-07 13:29:30|2381.64|2372.94|2381.82|2373.12|2381.9|2373.2|2381.64|2372.94|15
1625664580000|2021-07-07 13:29:40|2381.76|2373.06|2382.26|2373.56|2382.26|2373.56|2381.59|2372.89|14
1625664590000|2021-07-07 13:29:50|2382.15|2373.45|2382.34|2373.64|2382.34|2373.64|2382.05|2373.35|12
1625664600000|2021-07-07 13:30:00|2382.37|2373.67|2381.94|2373.24|2382.37|2373.67|2381.71|2373.01|19
1625664610000|2021-07-07 13:30:10|2381.96|2373.26|2382.21|2373.51|2382.34|2373.64|2381.96|2373.26|10
1625664620000|2021-07-07 13:30:20|2382.23|2373.53|2382.7|2374|2382.85|2374.15|2382.19|2373.49|24
1625664630000|2021-07-07 13:30:30|2382.75|2374.05|2382.85|2374.15|2382.85|2374.15|2382.59|2373.89|8
1625664640000|2021-07-07 13:30:40|2382.69|2373.99|2383|2374.3|2383|2374.3|2382.69|2373.99|15
1625664650000|2021-07-07 13:30:50|2382.91|2374.21|2382.81|2374.11|2383.08|2374.38|2382.8|2374.1|20
1625664660000|2021-07-07 13:31:00|2382.93|2374.23|2383.4|2374.7|2383.47|2374.77|2382.78|2374.08|15
1625664670000|2021-07-07 13:31:10|2383.39|2374.69|2382.82|2374.12|2383.39|2374.69|2382.43|2373.73|17
1625664680000|2021-07-07 13:31:20|2382.3|2373.6|2383.41|2374.71|2383.41|2374.71|2382.3|2373.6|22
1625664690000|2021-07-07 13:31:30|2383.31|2374.61|2383.47|2374.77|2383.47|2374.77|2383.24|2374.54|12
1625664700000|2021-07-07 13:31:40|2383.36|2374.66|2383.42|2374.72|2383.52|2374.82|2383.31|2374.61|13
1625664710000|2021-07-07 13:31:50|2383.35|2374.65|2382.77|2374.07|2383.55|2374.85|2382.42|2373.72|13
1625664720000|2021-07-07 13:32:00|2382.63|2373.93|2382.79|2374.09|2382.79|2374.09|2382.56|2373.86|11
1625664730000|2021-07-07 13:32:10|2382.81|2374.11|2382.83|2374.13|2382.93|2374.23|2382.53|2373.83|9
1625664740000|2021-07-07 13:32:20|2382.84|2374.14|2382.86|2374.16|2383.09|2374.39|2382.49|2373.79|15
1625664750000|2021-07-07 13:32:30|2382.87|2374.17|2383.1|2374.4|2383.33|2374.63|2382.78|2374.08|12
1625664760000|2021-07-07 13:32:40|2383.12|2374.42|2383.56|2374.86|2383.56|2374.86|2383.12|2374.42|21
1625664770000|2021-07-07 13:32:50|2383.53|2374.83|2383.6|2374.9|2383.7|2375|2383.37|2374.67|24
1625664780000|2021-07-07 13:33:00|2383.61|2374.91|2383.86|2375.16|2383.89|2375.19|2383.49|2374.79|11
1625664790000|2021-07-07 13:33:10|2384.16|2375.46|2384.53|2375.83|2384.79|2376.09|2384.16|2375.46|20
1625664800000|2021-07-07 13:33:20|2384.64|2375.94|2384.54|2375.84|2384.83|2376.13|2384.38|2375.68|16
1625664810000|2021-07-07 13:33:30|2384.51|2375.81|2384.47|2375.77|2384.79|2376.09|2384.29|2375.59|16
1625664820000|2021-07-07 13:33:40|2384.49|2375.79|2384.83|2376.13|2385.05|2376.35|2384.41|2375.71|23
1625664830000|2021-07-07 13:33:50|2384.82|2376.12|2384.82|2376.12|2384.83|2376.13|2384.62|2375.92|18
1625664840000|2021-07-07 13:34:00|2384.85|2376.15|2384.68|2375.98|2384.85|2376.15|2384.47|2375.77|8
1625664850000|2021-07-07 13:34:10|2384.41|2375.71|2382.96|2374.26|2384.41|2375.71|2382.91|2374.21|18
1625664860000|2021-07-07 13:34:20|2382.85|2374.15|2383.49|2374.79|2383.52|2374.82|2382.85|2374.15|12
1625664870000|2021-07-07 13:34:30|2383.56|2374.86|2384.09|2375.39|2384.37|2375.67|2383.52|2374.82|22
1625664880000|2021-07-07 13:34:40|2384.1|2375.4|2384.43|2375.73|2384.43|2375.73|2384.1|2375.4|19
1625664890000|2021-07-07 13:34:50|2384.34|2375.64|2384.48|2375.78|2384.48|2375.78|2384.24|2375.54|12
1625664900000|2021-07-07 13:35:00|2384.18|2375.48|2384.3|2375.6|2384.39|2375.69|2383.76|2375.06|11
1625664910000|2021-07-07 13:35:10|2383.96|2375.26|2383.63|2374.93|2383.97|2375.27|2383.54|2374.84|17
1625664920000|2021-07-07 13:35:20|2383.72|2375.02|2384.39|2375.69|2384.39|2375.69|2383.63|2374.93|14
1625664930000|2021-07-07 13:35:30|2384.49|2375.79|2385.17|2376.47|2385.17|2376.47|2384.49|2375.79|18
1625664940000|2021-07-07 13:35:40|2385.06|2376.36|2385.28|2376.58|2385.47|2376.77|2384.91|2376.21|25
1625664950000|2021-07-07 13:35:50|2385.43|2376.73|2385.07|2376.37|2385.43|2376.73|2384.31|2375.61|26
1625664960000|2021-07-07 13:36:00|2385.08|2376.38|2385.54|2376.84|2385.61|2376.91|2384.86|2376.16|22
1625664970000|2021-07-07 13:36:10|2385.52|2376.82|2385.28|2376.58|2385.53|2376.83|2385.28|2376.58|17
1625664980000|2021-07-07 13:36:20|2385.36|2376.66|2385.02|2376.32|2385.4|2376.7|2385.01|2376.31|24
1625664990000|2021-07-07 13:36:30|2384.95|2376.25|2385.53|2376.83|2385.6|2376.9|2384.82|2376.12|27
1625665000000|2021-07-07 13:36:40|2385.52|2376.82|2384.78|2376.08|2385.52|2376.82|2384.41|2375.71|20
1625665010000|2021-07-07 13:36:50|2384.76|2376.06|2384.78|2376.08|2384.79|2376.09|2384.47|2375.77|21
1625665020000|2021-07-07 13:37:00|2384.79|2376.09|2384.93|2376.23|2385.28|2376.58|2384.79|2376.09|23
1625665030000|2021-07-07 13:37:10|2384.94|2376.24|2385.26|2376.56|2385.33|2376.63|2384.54|2375.84|18
1625665040000|2021-07-07 13:37:20|2385.24|2376.54|2385.28|2376.58|2385.5|2376.8|2385.18|2376.48|18
1625665050000|2021-07-07 13:37:30|2385.27|2376.57|2385.05|2376.35|2385.36|2376.66|2385.04|2376.34|20
1625665060000|2021-07-07 13:37:40|2384.94|2376.24|2384.91|2376.21|2385.12|2376.42|2384.91|2376.21|14
1625665070000|2021-07-07 13:37:50|2384.93|2376.23|2385.14|2376.44|2385.14|2376.44|2384.93|2376.23|9
1625665080000|2021-07-07 13:38:00|2385.23|2376.53|2385.03|2376.33|2385.23|2376.53|2385.02|2376.32|8
1625665090000|2021-07-07 13:38:10|2385.02|2376.32|2385.02|2376.32|2385.02|2376.32|2385.02|2376.32|1
1625665100000|2021-07-07 13:38:20|2384.93|2376.23|2385.1|2376.4|2385.1|2376.4|2384.93|2376.23|6
1625665110000|2021-07-07 13:38:30|2385|2376.3|2384.44|2375.74|2385.1|2376.4|2384.36|2375.66|10
1625665120000|2021-07-07 13:38:40|2384.4|2375.7|2384.86|2376.16|2384.86|2376.16|2384.4|2375.7|25
1625665130000|2021-07-07 13:38:50|2384.84|2376.14|2384.93|2376.23|2384.96|2376.26|2384.73|2376.03|24
1625665140000|2021-07-07 13:39:00|2384.81|2376.11|2384.88|2376.18|2384.96|2376.26|2384.6|2375.9|24
1625665150000|2021-07-07 13:39:10|2384.85|2376.15|2384.97|2376.27|2384.99|2376.29|2384.81|2376.11|19
1625665160000|2021-07-07 13:39:20|2384.96|2376.26|2384.45|2375.75|2384.96|2376.26|2384.18|2375.48|11
1625665170000|2021-07-07 13:39:30|2384.37|2375.67|2384.82|2376.12|2384.82|2376.12|2384.2|2375.5|23
1625665180000|2021-07-07 13:39:40|2384.83|2376.13|2384.19|2375.49|2385|2376.3|2384.19|2375.49|24
1625665190000|2021-07-07 13:39:50|2384.3|2375.6|2384.19|2375.49|2384.59|2375.89|2384.19|2375.49|24
1625665200000|2021-07-07 13:40:00|2384.18|2375.48|2383.65|2374.95|2384.2|2375.5|2383.47|2374.77|24
1625665210000|2021-07-07 13:40:10|2383.63|2374.93|2384.38|2375.68|2384.38|2375.68|2383.56|2374.86|26
1625665220000|2021-07-07 13:40:20|2384.37|2375.67|2384.38|2375.68|2384.39|2375.69|2384.27|2375.57|19
1625665230000|2021-07-07 13:40:30|2384.39|2375.69|2384.33|2375.63|2384.66|2375.96|2384.23|2375.53|21
1625665240000|2021-07-07 13:40:40|2384.41|2375.71|2384.15|2375.45|2384.56|2375.86|2384.15|2375.45|15
1625665250000|2021-07-07 13:40:50|2384.36|2375.66|2384.11|2375.41|2384.38|2375.68|2384.11|2375.41|15
1625665260000|2021-07-07 13:41:00|2384.1|2375.4|2383.94|2375.24|2384.19|2375.49|2383.88|2375.18|21
1625665270000|2021-07-07 13:41:10|2384.13|2375.43|2383.47|2374.77|2384.16|2375.46|2383.43|2374.73|19
1625665280000|2021-07-07 13:41:20|2383.53|2374.83|2383.39|2374.69|2383.53|2374.83|2383.36|2374.66|22
1625665290000|2021-07-07 13:41:30|2383.4|2374.7|2383.59|2374.89|2383.59|2374.89|2383.38|2374.68|18
1625665300000|2021-07-07 13:41:40|2383.58|2374.88|2382.95|2374.25|2383.58|2374.88|2382.95|2374.25|16
1625665310000|2021-07-07 13:41:50|2383|2374.3|2382.97|2374.27|2383.19|2374.49|2382.96|2374.26|21
1625665320000|2021-07-07 13:42:00|2383.01|2374.31|2383.07|2374.37|2383.07|2374.37|2382.96|2374.26|24
1625665330000|2021-07-07 13:42:10|2383.05|2374.35|2384.12|2375.42|2384.13|2375.43|2382.88|2374.18|19
1625665340000|2021-07-07 13:42:20|2384.08|2375.38|2384.03|2375.33|2384.29|2375.59|2383.97|2375.27|23
1625665350000|2021-07-07 13:42:30|2383.89|2375.19|2383.84|2375.14|2383.89|2375.19|2383.71|2375.01|16
1625665360000|2021-07-07 13:42:40|2383.82|2375.12|2383.78|2375.08|2383.98|2375.28|2383.77|2375.07|16
1625665370000|2021-07-07 13:42:50|2383.63|2374.93|2383.13|2374.43|2383.63|2374.93|2383.13|2374.43|14
1625665380000|2021-07-07 13:43:00|2383.01|2374.31|2383.17|2374.47|2383.2|2374.5|2382.89|2374.19|8
1625665390000|2021-07-07 13:43:10|2383.2|2374.5|2383.15|2374.45|2383.39|2374.69|2383.01|2374.31|9
1625665400000|2021-07-07 13:43:20|2383.14|2374.44|2382.9|2374.2|2383.46|2374.76|2382.9|2374.2|20
1625665410000|2021-07-07 13:43:30|2383.01|2374.31|2383.08|2374.38|2383.11|2374.41|2382.9|2374.2|23
1625665420000|2021-07-07 13:43:40|2383.06|2374.36|2382.54|2373.84|2383.13|2374.43|2382.54|2373.84|20
1625665430000|2021-07-07 13:43:50|2382.65|2373.95|2382.88|2374.18|2383.24|2374.54|2382.54|2373.84|22
1625665440000|2021-07-07 13:44:00|2382.89|2374.19|2383.48|2374.78|2383.52|2374.82|2382.89|2374.19|20
1625665450000|2021-07-07 13:44:10|2383.5|2374.8|2383.58|2374.88|2383.7|2375|2383.5|2374.8|14
1625665460000|2021-07-07 13:44:20|2383.57|2374.87|2383.47|2374.77|2383.62|2374.92|2383.42|2374.72|14
1625665470000|2021-07-07 13:44:30|2383.48|2374.78|2382.98|2374.28|2383.72|2375.02|2382.98|2374.28|13
1625665480000|2021-07-07 13:44:40|2382.86|2374.16|2381.37|2372.67|2382.91|2374.21|2381.37|2372.67|20
1625665490000|2021-07-07 13:44:50|2381.58|2372.88|2381.54|2372.84|2381.69|2372.99|2381.29|2372.59|18
1625665500000|2021-07-07 13:45:00|2381.5|2372.8|2382.15|2373.45|2382.15|2373.45|2381.5|2372.8|14
1625665510000|2021-07-07 13:45:10|2382.1|2373.4|2382.69|2373.99|2382.8|2374.1|2382.09|2373.39|23
1625665520000|2021-07-07 13:45:20|2382.68|2373.98|2382.63|2373.93|2382.92|2374.22|2382.55|2373.85|19
1625665530000|2021-07-07 13:45:30|2382.64|2373.94|2382.52|2373.82|2382.8|2374.1|2382.52|2373.82|11
1625665540000|2021-07-07 13:45:40|2382.46|2373.76|2382.8|2374.1|2383.53|2374.83|2382.35|2373.65|16
1625665550000|2021-07-07 13:45:50|2383.15|2374.45|2383.24|2374.54|2383.3|2374.6|2382.85|2374.15|17
1625665560000|2021-07-07 13:46:00|2383.25|2374.55|2383.28|2374.58|2383.28|2374.58|2383.25|2374.55|2
1625665570000|2021-07-07 13:46:10|2383.18|2374.48|2381.82|2373.12|2383.3|2374.6|2381.82|2373.12|16
1625665580000|2021-07-07 13:46:20|2381.67|2372.97|2382.11|2373.41|2382.11|2373.41|2381.61|2372.91|23
1625665590000|2021-07-07 13:46:30|2382.1|2373.4|2382.64|2373.94|2382.64|2373.94|2382.1|2373.4|22
1625665600000|2021-07-07 13:46:40|2382.66|2373.96|2382.84|2374.14|2382.88|2374.18|2382.57|2373.87|27
1625665610000|2021-07-07 13:46:50|2382.8|2374.1|2382.94|2374.24|2382.94|2374.24|2382.72|2374.02|19
1625665620000|2021-07-07 13:47:00|2382.88|2374.18|2382.99|2374.29|2382.99|2374.29|2382.48|2373.78|18
1625665630000|2021-07-07 13:47:10|2382.98|2374.28|2382.88|2374.18|2383.08|2374.38|2382.49|2373.79|21
1625665640000|2021-07-07 13:47:20|2382.97|2374.27|2382.67|2373.97|2382.98|2374.28|2382.64|2373.94|7
1625665650000|2021-07-07 13:47:30|2382.64|2373.94|2382.65|2373.95|2382.98|2374.28|2382.52|2373.82|10
1625665660000|2021-07-07 13:47:40|2382.68|2373.98|2383.37|2374.67|2383.37|2374.67|2382.6|2373.9|12
1625665670000|2021-07-07 13:47:50|2383.39|2374.69|2383.44|2374.74|2383.46|2374.76|2383.39|2374.69|17
1625665680000|2021-07-07 13:48:00|2383.42|2374.72|2383.72|2375.02|2383.72|2375.02|2383.42|2374.72|17
1625665690000|2021-07-07 13:48:10|2383.87|2375.17|2383.92|2375.22|2383.96|2375.26|2383.87|2375.17|8
1625665700000|2021-07-07 13:48:20|2383.89|2375.19|2384.01|2375.31|2384.01|2375.31|2383.89|2375.19|5
1625665710000|2021-07-07 13:48:30|2383.92|2375.22|2383.91|2375.21|2383.92|2375.22|2383.87|2375.17|8
1625665720000|2021-07-07 13:48:40|2383.97|2375.27|2384.1|2375.4|2384.35|2375.65|2383.43|2374.73|18
1625665730000|2021-07-07 13:48:50|2384.08|2375.38|2384.27|2375.57|2384.51|2375.81|2384|2375.3|17
1625665740000|2021-07-07 13:49:00|2384.18|2375.48|2384.71|2376.01|2384.77|2376.07|2384.18|2375.48|19
1625665750000|2021-07-07 13:49:10|2384.72|2376.02|2384.95|2376.25|2385.01|2376.31|2384.62|2375.92|26
1625665760000|2021-07-07 13:49:20|2384.94|2376.24|2385.16|2376.46|2385.55|2376.85|2384.93|2376.23|29
1625665770000|2021-07-07 13:49:30|2385.29|2376.59|2385.49|2376.79|2385.49|2376.79|2385.04|2376.34|29
1625665780000|2021-07-07 13:49:40|2385.48|2376.78|2385.06|2376.36|2385.54|2376.84|2385.06|2376.36|24
1625665790000|2021-07-07 13:49:50|2385.19|2376.49|2385.59|2376.89|2385.6|2376.9|2385.08|2376.38|19
1625665800000|2021-07-07 13:50:00|2385.18|2376.48|2383.83|2375.13|2385.51|2376.81|2383.83|2375.13|18
1625665810000|2021-07-07 13:50:10|2383.74|2375.04|2381.52|2372.82|2383.76|2375.06|2381.34|2372.64|30
1625665820000|2021-07-07 13:50:20|2381.53|2372.83|2382.82|2374.12|2382.95|2374.25|2381.48|2372.78|37
1625665830000|2021-07-07 13:50:30|2382.78|2374.08|2382.99|2374.29|2383.15|2374.45|2382.67|2373.97|29
1625665840000|2021-07-07 13:50:40|2383.05|2374.35|2383.2|2374.5|2383.2|2374.5|2382.91|2374.21|27
1625665850000|2021-07-07 13:50:50|2383.41|2374.71|2382.72|2374.02|2383.67|2374.97|2382.72|2374.02|29
1625665860000|2021-07-07 13:51:00|2382.82|2374.12|2383.18|2374.48|2383.18|2374.48|2382.35|2373.65|26
1625665870000|2021-07-07 13:51:10|2383.24|2374.54|2383.29|2374.59|2383.53|2374.83|2383.13|2374.43|31
1625665880000|2021-07-07 13:51:20|2383.36|2374.66|2383.28|2374.58|2383.38|2374.68|2383.2|2374.5|27
1625665890000|2021-07-07 13:51:30|2383.29|2374.59|2382.59|2373.89|2383.44|2374.74|2382.59|2373.89|30
1625665900000|2021-07-07 13:51:40|2382.42|2373.72|2382.82|2374.12|2382.89|2374.19|2382.42|2373.72|29
1625665910000|2021-07-07 13:51:50|2382.67|2373.97|2382.26|2373.56|2382.67|2373.97|2382.24|2373.54|22
1625665920000|2021-07-07 13:52:00|2382.25|2373.55|2382.01|2373.31|2382.44|2373.74|2381.88|2373.18|16
1625665930000|2021-07-07 13:52:10|2381.34|2372.64|2381.44|2372.74|2381.62|2372.92|2381.34|2372.64|28
1625665940000|2021-07-07 13:52:20|2381.53|2372.83|2381.37|2372.67|2381.53|2372.83|2381.3|2372.6|15
1625665950000|2021-07-07 13:52:30|2381.38|2372.68|2381.37|2372.67|2381.4|2372.7|2381.26|2372.56|13
1625665960000|2021-07-07 13:52:40|2381.4|2372.7|2381.83|2373.13|2382|2373.3|2381.32|2372.62|8
1625665970000|2021-07-07 13:52:50|2381.86|2373.16|2381.4|2372.7|2381.9|2373.2|2381.39|2372.69|25
1625665980000|2021-07-07 13:53:00|2381.41|2372.71|2381.33|2372.63|2381.64|2372.94|2381.26|2372.56|23
1625665990000|2021-07-07 13:53:10|2381.34|2372.64|2381.29|2372.59|2381.67|2372.97|2381.28|2372.58|21
1625666000000|2021-07-07 13:53:20|2381.33|2372.63|2381.26|2372.56|2381.63|2372.93|2381.26|2372.56|24
1625666010000|2021-07-07 13:53:30|2381.25|2372.55|2381.61|2372.91|2381.71|2373.01|2381.21|2372.51|9
1625666020000|2021-07-07 13:53:40|2381.58|2372.88|2382.49|2373.79|2382.49|2373.79|2381.51|2372.81|28
1625666030000|2021-07-07 13:53:50|2382.48|2373.78|2382.56|2373.86|2382.57|2373.87|2382.4|2373.7|27
1625666040000|2021-07-07 13:54:00|2382.55|2373.85|2382.51|2373.81|2382.58|2373.88|2382.43|2373.73|27
1625666050000|2021-07-07 13:54:10|2382.52|2373.82|2382.53|2373.83|2382.71|2374.01|2382.34|2373.64|22
1625666060000|2021-07-07 13:54:20|2382.56|2373.86|2382.49|2373.79|2382.63|2373.93|2382.44|2373.74|22
1625666070000|2021-07-07 13:54:30|2382.48|2373.78|2382.45|2373.75|2382.62|2373.92|2382.4|2373.7|20
1625666080000|2021-07-07 13:54:40|2382.46|2373.76|2382.49|2373.79|2382.87|2374.17|2382.39|2373.69|20
1625666090000|2021-07-07 13:54:50|2382.48|2373.78|2382.87|2374.17|2382.87|2374.17|2382.39|2373.69|28
1625666100000|2021-07-07 13:55:00|2382.34|2373.64|2382.68|2373.98|2382.79|2374.09|2382.18|2373.48|22
1625666110000|2021-07-07 13:55:10|2382.66|2373.96|2382.88|2374.18|2382.88|2374.18|2382.66|2373.96|17
1625666120000|2021-07-07 13:55:20|2383.01|2374.31|2383.28|2374.58|2383.31|2374.61|2382.92|2374.22|16
1625666130000|2021-07-07 13:55:30|2383.39|2374.69|2383.37|2374.67|2383.39|2374.69|2383.37|2374.67|2
1625666140000|2021-07-07 13:55:40|2383.29|2374.59|2383.33|2374.63|2383.4|2374.7|2383.29|2374.59|7
1625666150000|2021-07-07 13:55:50|2383.38|2374.68|2383.4|2374.7|2383.46|2374.76|2383.36|2374.66|11
1625666160000|2021-07-07 13:56:00|2383.42|2374.72|2384.1|2375.4|2384.18|2375.48|2383.37|2374.67|30
1625666170000|2021-07-07 13:56:10|2384.18|2375.48|2384.23|2375.53|2384.45|2375.75|2384.14|2375.44|24
1625666180000|2021-07-07 13:56:20|2384.22|2375.52|2384.4|2375.7|2384.4|2375.7|2384.1|2375.4|11
1625666190000|2021-07-07 13:56:30|2384.53|2375.83|2384.53|2375.83|2384.53|2375.83|2384.31|2375.61|10
1625666200000|2021-07-07 13:56:40|2384.51|2375.81|2384.56|2375.86|2384.7|2376|2384.46|2375.76|12
1625666210000|2021-07-07 13:56:50|2384.69|2375.99|2384.97|2376.27|2384.97|2376.27|2384.64|2375.94|24
1625666220000|2021-07-07 13:57:00|2385.16|2376.46|2385.16|2376.46|2385.3|2376.6|2385.1|2376.4|10
1625666230000|2021-07-07 13:57:10|2385.18|2376.48|2385.39|2376.69|2385.39|2376.69|2385.18|2376.48|5
1625666240000|2021-07-07 13:57:20|2385.41|2376.71|2386.01|2377.31|2386.08|2377.38|2385.31|2376.61|16
1625666250000|2021-07-07 13:57:30|2386.05|2377.35|2387.31|2378.61|2387.34|2378.64|2386.01|2377.31|27
1625666260000|2021-07-07 13:57:40|2387.3|2378.6|2388.17|2379.47|2388.17|2379.47|2387.16|2378.46|25
1625666270000|2021-07-07 13:57:50|2388.13|2379.43|2387.99|2379.29|2388.29|2379.59|2387.94|2379.24|22
1625666280000|2021-07-07 13:58:00|2388.03|2379.33|2389.18|2380.48|2389.18|2380.48|2387.7|2379|26
1625666290000|2021-07-07 13:58:10|2389.2|2380.5|2389.23|2380.53|2389.23|2380.53|2388.64|2379.94|26
1625666300000|2021-07-07 13:58:20|2389.22|2380.52|2389.88|2381.18|2390.17|2381.47|2389.13|2380.43|27
1625666310000|2021-07-07 13:58:30|2389.72|2381.02|2390.25|2381.55|2390.28|2381.58|2389.72|2381.02|27
1625666320000|2021-07-07 13:58:40|2390.24|2381.54|2390|2381.3|2390.59|2381.89|2389.86|2381.16|23
1625666330000|2021-07-07 13:58:50|2390.09|2381.39|2389.83|2381.13|2390.52|2381.82|2389.83|2381.13|22
1625666340000|2021-07-07 13:59:00|2389.88|2381.18|2390.39|2381.69|2390.6|2381.9|2389.88|2381.18|19
1625666350000|2021-07-07 13:59:10|2390.48|2381.78|2390.83|2382.13|2390.97|2382.27|2390.01|2381.31|24
1625666360000|2021-07-07 13:59:20|2390.78|2382.08|2390.41|2381.71|2390.92|2382.22|2390.41|2381.71|7
1625666370000|2021-07-07 13:59:30|2390.47|2381.77|2390.35|2381.65|2390.53|2381.83|2390.22|2381.52|13
1625666380000|2021-07-07 13:59:40|2390.34|2381.64|2390.04|2381.34|2390.38|2381.68|2389.94|2381.24|15
1625666390000|2021-07-07 13:59:50|2390.02|2381.32|2389.94|2381.24|2390.03|2381.33|2389.92|2381.22|11
1625666400000|2021-07-07 14:00:00|2390.02|2381.32|2390.03|2381.33|2390.04|2381.34|2389.99|2381.29|6
1625666410000|2021-07-07 14:00:10|2390.04|2381.34|2390.85|2382.15|2390.86|2382.16|2390.01|2381.31|14
1625666420000|2021-07-07 14:00:20|2390.89|2382.19|2391.03|2382.33|2391.14|2382.44|2390.81|2382.11|16
1625666430000|2021-07-07 14:00:30|2391.11|2382.41|2391.69|2382.99|2391.69|2382.99|2391.11|2382.41|17
1625666440000|2021-07-07 14:00:40|2391.64|2382.94|2392.7|2384|2392.7|2384|2391.53|2382.83|22
1625666450000|2021-07-07 14:00:50|2393.64|2384.94|2394.25|2385.55|2394.28|2385.58|2393.46|2384.76|23
1625666460000|2021-07-07 14:01:00|2394.19|2385.49|2394.47|2385.77|2394.47|2385.77|2394.17|2385.47|30
1625666470000|2021-07-07 14:01:10|2394.51|2385.81|2394.35|2385.65|2395.23|2386.53|2394.35|2385.65|27
1625666480000|2021-07-07 14:01:20|2394.21|2385.51|2393.17|2384.47|2394.41|2385.71|2393.17|2384.47|27
1625666490000|2021-07-07 14:01:30|2393.1|2384.4|2392.26|2383.56|2393.17|2384.47|2392.1|2383.4|36
1625666500000|2021-07-07 14:01:40|2392.18|2383.48|2391.43|2382.73|2392.25|2383.55|2391.42|2382.72|27
1625666510000|2021-07-07 14:01:50|2391.55|2382.85|2391.09|2382.39|2391.59|2382.89|2391.09|2382.39|28
1625666520000|2021-07-07 14:02:00|2390.89|2382.19|2391.85|2383.15|2391.9|2383.2|2390.81|2382.11|27
1625666530000|2021-07-07 14:02:10|2391.96|2383.26|2391.7|2383|2391.96|2383.26|2391.49|2382.79|20
1625666540000|2021-07-07 14:02:20|2391.49|2382.79|2391.01|2382.31|2391.5|2382.8|2391.01|2382.31|16
1625666550000|2021-07-07 14:02:30|2390.97|2382.27|2391.36|2382.66|2391.44|2382.74|2390.87|2382.17|28
1625666560000|2021-07-07 14:02:40|2391.32|2382.62|2390.91|2382.21|2391.5|2382.8|2390.84|2382.14|28
1625666570000|2021-07-07 14:02:50|2390.95|2382.25|2390.89|2382.19|2390.95|2382.25|2390.83|2382.13|6
1625666580000|2021-07-07 14:03:00|2390.88|2382.18|2391.95|2383.25|2392.25|2383.55|2390.59|2381.89|22
1625666590000|2021-07-07 14:03:10|2391.94|2383.24|2391.71|2383.01|2391.95|2383.25|2391.71|2383.01|12
1625666600000|2021-07-07 14:03:20|2391.68|2382.98|2390.97|2382.27|2391.7|2383|2390.97|2382.27|26
1625666610000|2021-07-07 14:03:30|2390.99|2382.29|2390.71|2382.01|2390.99|2382.29|2390.6|2381.9|5
1625666620000|2021-07-07 14:03:40|2390.97|2382.27|2390.79|2382.09|2391.61|2382.91|2390.6|2381.9|15
1625666630000|2021-07-07 14:03:50|2390.78|2382.08|2389.95|2381.25|2390.78|2382.08|2389.83|2381.13|20
1625666640000|2021-07-07 14:04:00|2389.94|2381.24|2389.67|2380.97|2389.94|2381.24|2389.67|2380.97|12
1625666650000|2021-07-07 14:04:10|2389.68|2380.98|2389.67|2380.97|2389.69|2380.99|2389.67|2380.97|8
1625666660000|2021-07-07 14:04:20|2389.68|2380.98|2389.79|2381.09|2389.79|2381.09|2389.67|2380.97|11
1625666670000|2021-07-07 14:04:30|2389.83|2381.13|2390.04|2381.34|2390.04|2381.34|2389.75|2381.05|13
1625666680000|2021-07-07 14:04:40|2390|2381.3|2389.4|2380.7|2390.04|2381.34|2389.37|2380.67|7
1625666690000|2021-07-07 14:04:50|2389.39|2380.69|2389.18|2380.48|2389.4|2380.7|2389.18|2380.48|10
1625666700000|2021-07-07 14:05:00|2389.17|2380.47|2389.01|2380.31|2389.18|2380.48|2388.88|2380.18|16
1625666710000|2021-07-07 14:05:10|2389|2380.3|2389|2380.3|2389|2380.3|2389|2380.3|1
1625666720000|2021-07-07 14:05:20|2388.9|2380.2|2388.84|2380.14|2388.9|2380.2|2388.81|2380.11|6
1625666730000|2021-07-07 14:05:30|2388.82|2380.12|2386.71|2378.01|2388.84|2380.14|2386.71|2378.01|31
1625666740000|2021-07-07 14:05:40|2386.75|2378.05|2386.63|2377.93|2387.19|2378.49|2386.58|2377.88|32
1625666750000|2021-07-07 14:05:50|2386.9|2378.2|2387.11|2378.41|2387.16|2378.46|2386.79|2378.09|24
1625666760000|2021-07-07 14:06:00|2387.13|2378.43|2387.76|2379.06|2387.76|2379.06|2387.13|2378.43|18
1625666770000|2021-07-07 14:06:10|2387.78|2379.08|2387.89|2379.19|2387.96|2379.26|2387.73|2379.03|17
1625666780000|2021-07-07 14:06:20|2387.82|2379.12|2387.68|2378.98|2387.86|2379.16|2387.68|2378.98|14
1625666790000|2021-07-07 14:06:30|2387.54|2378.84|2386.97|2378.27|2387.76|2379.06|2386.94|2378.24|28
1625666800000|2021-07-07 14:06:40|2386.93|2378.23|2387.07|2378.37|2387.07|2378.37|2386.93|2378.23|15
1625666810000|2021-07-07 14:06:50|2387.08|2378.38|2387.06|2378.36|2387.08|2378.38|2387.06|2378.36|8
1625666820000|2021-07-07 14:07:00|2387.03|2378.33|2387.26|2378.56|2387.33|2378.63|2387.01|2378.31|28
1625666830000|2021-07-07 14:07:10|2387.29|2378.59|2386.48|2377.78|2387.29|2378.59|2386.47|2377.77|31
1625666840000|2021-07-07 14:07:20|2386.5|2377.8|2386.62|2377.92|2386.71|2378.01|2386.05|2377.35|27
1625666850000|2021-07-07 14:07:30|2386.6|2377.9|2386.74|2378.04|2386.74|2378.04|2386.18|2377.48|24
1625666860000|2021-07-07 14:07:40|2386.9|2378.2|2386.79|2378.09|2386.9|2378.2|2386.05|2377.35|22
1625666870000|2021-07-07 14:07:50|2386.77|2378.07|2386.16|2377.46|2386.79|2378.09|2386.16|2377.46|13
1625666880000|2021-07-07 14:08:00|2386.7|2378|2386.76|2378.06|2386.78|2378.08|2386.24|2377.54|29
1625666890000|2021-07-07 14:08:10|2386.77|2378.07|2386.79|2378.09|2386.79|2378.09|2386.59|2377.89|20
1625666900000|2021-07-07 14:08:20|2386.77|2378.07|2386.87|2378.17|2386.94|2378.24|2386.71|2378.01|26
1625666910000|2021-07-07 14:08:30|2386.91|2378.21|2387.33|2378.63|2387.33|2378.63|2386.86|2378.16|20
1625666920000|2021-07-07 14:08:40|2387.31|2378.61|2387.22|2378.52|2387.39|2378.69|2387.19|2378.49|19
1625666930000|2021-07-07 14:08:50|2387.21|2378.51|2387.6|2378.9|2387.74|2379.04|2387.21|2378.51|21
1625666940000|2021-07-07 14:09:00|2387.54|2378.84|2387.73|2379.03|2387.73|2379.03|2387.5|2378.8|17
1625666950000|2021-07-07 14:09:10|2388.14|2379.44|2388.51|2379.81|2388.63|2379.93|2388.13|2379.43|17
1625666960000|2021-07-07 14:09:20|2388.38|2379.68|2386.92|2378.22|2388.53|2379.83|2386.91|2378.21|25
1625666970000|2021-07-07 14:09:30|2386.95|2378.25|2386.15|2377.45|2387.02|2378.32|2386.09|2377.39|20
1625666980000|2021-07-07 14:09:40|2386.14|2377.44|2386.49|2377.79|2386.51|2377.81|2385.54|2376.84|25
1625666990000|2021-07-07 14:09:50|2386.33|2377.63|2386.57|2377.87|2386.61|2377.91|2386.05|2377.35|13
1625667000000|2021-07-07 14:10:00|2386.53|2377.83|2386.58|2377.88|2386.58|2377.88|2386.2|2377.5|18
1625667010000|2021-07-07 14:10:10|2386.35|2377.65|2386.42|2377.72|2386.48|2377.78|2386.25|2377.55|15
1625667020000|2021-07-07 14:10:20|2386.39|2377.69|2386.15|2377.45|2386.44|2377.74|2385.85|2377.15|31
1625667030000|2021-07-07 14:10:30|2386.32|2377.62|2385.74|2377.04|2386.34|2377.64|2385.62|2376.92|25
1625667040000|2021-07-07 14:10:40|2385.68|2376.98|2386.06|2377.36|2386.06|2377.36|2385.68|2376.98|20
1625667050000|2021-07-07 14:10:50|2385.96|2377.26|2385.73|2377.03|2385.96|2377.26|2385.73|2377.03|2
1625667060000|2021-07-07 14:11:00|2385.95|2377.25|2385.95|2377.25|2385.98|2377.28|2385.94|2377.24|13
1625667070000|2021-07-07 14:11:10|2385.96|2377.26|2385.93|2377.23|2385.97|2377.27|2385.75|2377.05|23
1625667080000|2021-07-07 14:11:20|2385.72|2377.02|2384.36|2375.66|2385.84|2377.14|2384.3|2375.6|21
1625667090000|2021-07-07 14:11:30|2383.96|2375.26|2384.73|2376.03|2384.73|2376.03|2383.35|2374.65|21
1625667100000|2021-07-07 14:11:40|2384.75|2376.05|2384.51|2375.81|2385.07|2376.37|2384.13|2375.43|27
1625667110000|2021-07-07 14:11:50|2384.52|2375.82|2384.26|2375.56|2384.57|2375.87|2384.25|2375.55|16
1625667120000|2021-07-07 14:12:00|2384.27|2375.57|2385.02|2376.32|2385.24|2376.54|2384.27|2375.57|14
1625667130000|2021-07-07 14:12:10|2385.14|2376.44|2385.29|2376.59|2385.29|2376.59|2384.9|2376.2|21
1625667140000|2021-07-07 14:12:20|2385.47|2376.77|2385.59|2376.89|2385.67|2376.97|2385.38|2376.68|25
1625667150000|2021-07-07 14:12:30|2385.61|2376.91|2385.99|2377.29|2386|2377.3|2385.54|2376.84|24
1625667160000|2021-07-07 14:12:40|2385.97|2377.27|2385.22|2376.52|2385.97|2377.27|2385.06|2376.36|23
1625667170000|2021-07-07 14:12:50|2385.88|2377.18|2385.97|2377.27|2386.19|2377.49|2385.48|2376.78|21
1625667180000|2021-07-07 14:13:00|2386.17|2377.47|2386.02|2377.32|2386.19|2377.49|2386.02|2377.32|12
1625667190000|2021-07-07 14:13:10|2386.07|2377.37|2385.65|2376.95|2386.07|2377.37|2385.64|2376.94|22
1625667200000|2021-07-07 14:13:20|2385.66|2376.96|2385.69|2376.99|2385.78|2377.08|2385.61|2376.91|16
1625667210000|2021-07-07 14:13:30|2385.78|2377.08|2386.87|2378.17|2386.87|2378.17|2385.61|2376.91|25
1625667220000|2021-07-07 14:13:40|2387.1|2378.4|2386.95|2378.25|2387.1|2378.4|2386.95|2378.25|6
1625667230000|2021-07-07 14:13:50|2386.93|2378.23|2386.96|2378.26|2387|2378.3|2386.78|2378.08|20
1625667240000|2021-07-07 14:14:00|2386.95|2378.25|2387.28|2378.58|2387.34|2378.64|2386.92|2378.22|17
1625667250000|2021-07-07 14:14:10|2387.32|2378.62|2387.11|2378.41|2387.73|2379.03|2387.11|2378.41|12
1625667260000|2021-07-07 14:14:20|2386.89|2378.19|2386.52|2377.82|2386.91|2378.21|2386.4|2377.7|29
1625667270000|2021-07-07 14:14:30|2386.51|2377.81|2384.38|2375.68|2386.58|2377.88|2384.38|2375.68|24
1625667280000|2021-07-07 14:14:40|2384.37|2375.67|2384.64|2375.94|2384.84|2376.14|2384.24|2375.54|29
1625667290000|2021-07-07 14:14:50|2384.69|2375.99|2385.45|2376.75|2385.67|2376.97|2384.56|2375.86|30
1625667300000|2021-07-07 14:15:00|2385.41|2376.71|2386.28|2377.58|2386.32|2377.62|2385.39|2376.69|35
1625667310000|2021-07-07 14:15:10|2386.22|2377.52|2386.51|2377.81|2386.51|2377.81|2385.85|2377.15|31
1625667320000|2021-07-07 14:15:20|2386.41|2377.71|2386.35|2377.65|2386.49|2377.79|2386.32|2377.62|20
1625667330000|2021-07-07 14:15:30|2386.38|2377.68|2387.07|2378.37|2387.33|2378.63|2386.38|2377.68|21
1625667340000|2021-07-07 14:15:40|2387.14|2378.44|2387.06|2378.36|2387.17|2378.47|2387.02|2378.32|14
1625667350000|2021-07-07 14:15:50|2387.04|2378.34|2387.07|2378.37|2387.15|2378.45|2387.03|2378.33|11
1625667360000|2021-07-07 14:16:00|2387.17|2378.47|2386.98|2378.28|2387.17|2378.47|2386.82|2378.12|27
1625667370000|2021-07-07 14:16:10|2387|2378.3|2386.39|2377.69|2387.05|2378.35|2386.15|2377.45|24
1625667380000|2021-07-07 14:16:20|2386.15|2377.45|2386.66|2377.96|2386.66|2377.96|2385.89|2377.19|25
1625667390000|2021-07-07 14:16:30|2386.46|2377.76|2386.66|2377.96|2386.66|2377.96|2386.22|2377.52|24
1625667400000|2021-07-07 14:16:40|2386.9|2378.2|2386.53|2377.83|2386.9|2378.2|2386.51|2377.81|25
1625667410000|2021-07-07 14:16:50|2386.52|2377.82|2386.8|2378.1|2386.8|2378.1|2386.49|2377.79|8
1625667420000|2021-07-07 14:17:00|2386.86|2378.16|2386.8|2378.1|2386.91|2378.21|2386.43|2377.73|14
1625667430000|2021-07-07 14:17:10|2386.91|2378.21|2386.67|2377.97|2386.95|2378.25|2386.52|2377.82|19
1625667440000|2021-07-07 14:17:20|2386.68|2377.98|2386.93|2378.23|2387.04|2378.34|2386.34|2377.64|22
1625667450000|2021-07-07 14:17:30|2386.81|2378.11|2387.2|2378.5|2387.31|2378.61|2386.62|2377.92|17
1625667460000|2021-07-07 14:17:40|2387.21|2378.51|2387.04|2378.34|2387.21|2378.51|2387.04|2378.34|13
1625667470000|2021-07-07 14:17:50|2386.38|2377.68|2385.84|2377.14|2387.04|2378.34|2385.84|2377.14|8
1625667480000|2021-07-07 14:18:00|2385.79|2377.09|2386.34|2377.64|2386.35|2377.65|2385.77|2377.07|23
1625667490000|2021-07-07 14:18:10|2386.31|2377.61|2385.66|2376.96|2386.36|2377.66|2385.63|2376.93|12
1625667500000|2021-07-07 14:18:20|2385.65|2376.95|2385.7|2377|2385.81|2377.11|2385.35|2376.65|6
1625667510000|2021-07-07 14:18:30|2385.8|2377.1|2385.38|2376.68|2386.32|2377.62|2385.38|2376.68|12
1625667520000|2021-07-07 14:18:40|2385.29|2376.59|2385.87|2377.17|2385.95|2377.25|2385.25|2376.55|27
1625667530000|2021-07-07 14:18:50|2385.72|2377.02|2385.65|2376.95|2385.92|2377.22|2385.65|2376.95|12
1625667540000|2021-07-07 14:19:00|2385.66|2376.96|2385.83|2377.13|2385.83|2377.13|2385.66|2376.96|8
1625667550000|2021-07-07 14:19:10|2385.8|2377.1|2385.84|2377.14|2385.94|2377.24|2385.7|2377|14
1625667560000|2021-07-07 14:19:20|2385.81|2377.11|2385.8|2377.1|2385.88|2377.18|2385.53|2376.83|14
1625667570000|2021-07-07 14:19:30|2385.68|2376.98|2385.76|2377.06|2385.76|2377.06|2385.64|2376.94|10
1625667580000|2021-07-07 14:19:40|2385.67|2376.97|2385.9|2377.2|2385.9|2377.2|2385.65|2376.95|9
1625667590000|2021-07-07 14:19:50|2385.88|2377.18|2385.9|2377.2|2385.97|2377.27|2385.65|2376.95|12
1625667600000|2021-07-07 14:20:00|2385.84|2377.14|2385.85|2377.15|2385.98|2377.28|2385.53|2376.83|16
1625667610000|2021-07-07 14:20:10|2385.78|2377.08|2386.77|2378.07|2386.91|2378.21|2385.78|2377.08|23
1625667620000|2021-07-07 14:20:20|2386.75|2378.05|2386.79|2378.09|2386.86|2378.16|2386.68|2377.98|20
1625667630000|2021-07-07 14:20:30|2386.76|2378.06|2387.7|2379|2387.7|2379|2386.76|2378.06|27
1625667640000|2021-07-07 14:20:40|2387.71|2379.01|2387.26|2378.56|2387.82|2379.12|2387.19|2378.49|23
1625667650000|2021-07-07 14:20:50|2387.19|2378.49|2387.39|2378.69|2387.43|2378.73|2387.19|2378.49|17
1625667660000|2021-07-07 14:21:00|2387.37|2378.67|2387.98|2379.28|2387.98|2379.28|2387.32|2378.62|21
1625667670000|2021-07-07 14:21:10|2387.97|2379.27|2388.55|2379.85|2388.56|2379.86|2387.91|2379.21|23
1625667680000|2021-07-07 14:21:20|2388.44|2379.74|2388.6|2379.9|2388.6|2379.9|2388.36|2379.66|13
1625667690000|2021-07-07 14:21:30|2388.57|2379.87|2388.59|2379.89|2388.59|2379.89|2388.57|2379.87|2
1625667700000|2021-07-07 14:21:40|2388.56|2379.86|2388.6|2379.9|2388.62|2379.92|2388.54|2379.84|13
1625667710000|2021-07-07 14:21:50|2388.62|2379.92|2388.68|2379.98|2388.68|2379.98|2388.52|2379.82|12
1625667720000|2021-07-07 14:22:00|2388.51|2379.81|2388.66|2379.96|2388.66|2379.96|2388.51|2379.81|15
1625667730000|2021-07-07 14:22:10|2388.71|2380.01|2389.12|2380.42|2389.22|2380.52|2388.71|2380.01|21
1625667740000|2021-07-07 14:22:20|2389.27|2380.57|2389.91|2381.21|2389.91|2381.21|2389.14|2380.44|22
1625667750000|2021-07-07 14:22:30|2389.84|2381.14|2389.64|2380.94|2389.84|2381.14|2389.43|2380.73|16
1625667760000|2021-07-07 14:22:40|2389.67|2380.97|2389.54|2380.84|2389.94|2381.24|2389.52|2380.82|8
1625667770000|2021-07-07 14:22:50|2389.73|2381.03|2389.73|2381.03|2389.73|2381.03|2389.53|2380.83|6
1625667780000|2021-07-07 14:23:00|2389.55|2380.85|2389.02|2380.32|2389.55|2380.85|2389|2380.3|5
1625667790000|2021-07-07 14:23:10|2388.83|2380.13|2388.73|2380.03|2389.19|2380.49|2388.7|2380|9
1625667800000|2021-07-07 14:23:20|2388.74|2380.04|2388.74|2380.04|2388.74|2380.04|2388.73|2380.03|3
1625667810000|2021-07-07 14:23:30|2388.76|2380.06|2388.91|2380.21|2389.11|2380.41|2388.76|2380.06|11
1625667820000|2021-07-07 14:23:40|2388.94|2380.24|2388.89|2380.19|2389.11|2380.41|2388.81|2380.11|14
1625667830000|2021-07-07 14:23:50|2388.86|2380.16|2388.2|2379.5|2389.17|2380.47|2388.12|2379.42|11
1625667840000|2021-07-07 14:24:00|2387.93|2379.23|2387.87|2379.17|2387.93|2379.23|2387.73|2379.03|18
1625667850000|2021-07-07 14:24:10|2387.83|2379.13|2388.1|2379.4|2388.1|2379.4|2387.68|2378.98|15
1625667860000|2021-07-07 14:24:20|2388.08|2379.38|2388.16|2379.46|2388.34|2379.64|2387.85|2379.15|16
1625667870000|2021-07-07 14:24:30|2388.24|2379.54|2388.46|2379.76|2388.48|2379.78|2388.23|2379.53|8
1625667880000|2021-07-07 14:24:40|2388.42|2379.72|2389.17|2380.47|2389.17|2380.47|2388.42|2379.72|7
1625667890000|2021-07-07 14:24:50|2389.14|2380.44|2388.52|2379.82|2389.58|2380.88|2388.52|2379.82|24
1625667900000|2021-07-07 14:25:00|2388.48|2379.78|2388.63|2379.93|2388.69|2379.99|2388.48|2379.78|10
1625667910000|2021-07-07 14:25:10|2388.64|2379.94|2388.63|2379.93|2388.68|2379.98|2388.63|2379.93|6
1625667920000|2021-07-07 14:25:20|2388.83|2380.13|2388.63|2379.93|2388.83|2380.13|2388.62|2379.92|10
1625667930000|2021-07-07 14:25:30|2388.8|2380.1|2388.63|2379.93|2388.81|2380.11|2388.63|2379.93|3
1625667940000|2021-07-07 14:25:40|2388.49|2379.79|2387.41|2378.71|2388.81|2380.11|2387.4|2378.7|24
1625667950000|2021-07-07 14:25:50|2387.39|2378.69|2387.27|2378.57|2387.39|2378.69|2387.25|2378.55|9
1625667960000|2021-07-07 14:26:00|2387.25|2378.55|2387.27|2378.57|2387.28|2378.58|2387.25|2378.55|5
1625667970000|2021-07-07 14:26:10|2387.29|2378.59|2387.28|2378.58|2387.29|2378.59|2387.26|2378.56|5
1625667980000|2021-07-07 14:26:20|2387.27|2378.57|2387.3|2378.6|2387.33|2378.63|2387.27|2378.57|5
1625667990000|2021-07-07 14:26:30|2387.27|2378.57|2387.23|2378.53|2387.27|2378.57|2387.23|2378.53|3
1625668000000|2021-07-07 14:26:40|2387.36|2378.66|2387.22|2378.52|2387.36|2378.66|2387.2|2378.5|6
1625668010000|2021-07-07 14:26:50|2387.23|2378.53|2387.81|2379.11|2387.83|2379.13|2387.23|2378.53|11
1625668020000|2021-07-07 14:27:00|2387.79|2379.09|2388.06|2379.36|2388.24|2379.54|2387.69|2378.99|22
1625668030000|2021-07-07 14:27:10|2388.04|2379.34|2387.99|2379.29|2388.04|2379.34|2387.87|2379.17|27
1625668040000|2021-07-07 14:27:20|2387.98|2379.28|2387.95|2379.25|2388.01|2379.31|2387.91|2379.21|13
1625668050000|2021-07-07 14:27:30|2387.96|2379.26|2388.04|2379.34|2388.05|2379.35|2387.96|2379.26|12
1625668060000|2021-07-07 14:27:40|2388.01|2379.31|2387.4|2378.7|2388.01|2379.31|2387.33|2378.63|16
1625668070000|2021-07-07 14:27:50|2387.39|2378.69|2387.4|2378.7|2387.4|2378.7|2387.39|2378.69|2
1625668080000|2021-07-07 14:28:00|2387.45|2378.75|2387.81|2379.11|2387.89|2379.19|2387.45|2378.75|14
1625668090000|2021-07-07 14:28:10|2387.8|2379.1|2388.28|2379.58|2388.35|2379.65|2387.8|2379.1|13
1625668100000|2021-07-07 14:28:20|2388.25|2379.55|2388.2|2379.5|2388.25|2379.55|2387.99|2379.29|10
1625668110000|2021-07-07 14:28:30|2388.19|2379.49|2388.17|2379.47|2388.19|2379.49|2388.1|2379.4|4
1625668120000|2021-07-07 14:28:40|2388.11|2379.41|2387.14|2378.44|2388.11|2379.41|2387.14|2378.44|8
1625668130000|2021-07-07 14:28:50|2387.21|2378.51|2386.01|2377.31|2387.21|2378.51|2386.01|2377.31|22
1625668140000|2021-07-07 14:29:00|2386|2377.3|2385.33|2376.63|2386.01|2377.31|2384.8|2376.1|30
1625668150000|2021-07-07 14:29:10|2385.18|2376.48|2385.26|2376.56|2385.4|2376.7|2385.08|2376.38|31
1625668160000|2021-07-07 14:29:20|2385.28|2376.58|2385.22|2376.52|2385.42|2376.72|2385.2|2376.5|19
1625668170000|2021-07-07 14:29:30|2385.23|2376.53|2385.05|2376.35|2385.23|2376.53|2385.03|2376.33|21
1625668180000|2021-07-07 14:29:40|2385.03|2376.33|2384.77|2376.07|2385.13|2376.43|2384.69|2375.99|23
1625668190000|2021-07-07 14:29:50|2384.67|2375.97|2382.72|2374.02|2384.67|2375.97|2382.48|2373.78|23
1625668200000|2021-07-07 14:30:00|2382.75|2374.05|2382.82|2374.12|2383.13|2374.43|2382.65|2373.95|23
1625668210000|2021-07-07 14:30:10|2382.84|2374.14|2383.89|2375.19|2384.05|2375.35|2382.84|2374.14|26
1625668220000|2021-07-07 14:30:20|2383.75|2375.05|2383.67|2374.97|2383.91|2375.21|2383.67|2374.97|11
1625668230000|2021-07-07 14:30:30|2383.63|2374.93|2383.95|2375.25|2383.99|2375.29|2383.6|2374.9|12
1625668240000|2021-07-07 14:30:40|2383.89|2375.19|2383.48|2374.78|2383.89|2375.19|2383.43|2374.73|13
1625668250000|2021-07-07 14:30:50|2383.47|2374.77|2383.02|2374.32|2383.47|2374.77|2383|2374.3|22
1625668260000|2021-07-07 14:31:00|2383.03|2374.33|2383.03|2374.33|2383.13|2374.43|2383.02|2374.32|13
1625668270000|2021-07-07 14:31:10|2383.14|2374.44|2382.96|2374.26|2383.14|2374.44|2382.96|2374.26|6
1625668280000|2021-07-07 14:31:20|2382.95|2374.25|2382.97|2374.27|2382.97|2374.27|2382.95|2374.25|4
1625668290000|2021-07-07 14:31:30|2382.96|2374.26|2382.97|2374.27|2382.97|2374.27|2382.95|2374.25|4
1625668300000|2021-07-07 14:31:40|2382.93|2374.23|2382.97|2374.27|2383.02|2374.32|2382.93|2374.23|8
1625668310000|2021-07-07 14:31:50|2383.01|2374.31|2383.08|2374.38|2383.09|2374.39|2382.98|2374.28|7
1625668320000|2021-07-07 14:32:00|2383.09|2374.39|2383.5|2374.8|2383.62|2374.92|2382.87|2374.17|17
1625668330000|2021-07-07 14:32:10|2383.3|2374.6|2383.47|2374.77|2383.62|2374.92|2383.3|2374.6|11
1625668340000|2021-07-07 14:32:20|2383.45|2374.75|2382.63|2373.93|2383.45|2374.75|2382.63|2373.93|25
1625668350000|2021-07-07 14:32:30|2382.64|2373.94|2382.62|2373.92|2382.68|2373.98|2382.6|2373.9|10
1625668360000|2021-07-07 14:32:40|2382.61|2373.91|2381.65|2372.95|2382.64|2373.94|2381.63|2372.93|21
1625668370000|2021-07-07 14:32:50|2381.63|2372.93|2380.69|2371.99|2381.72|2373.02|2380.69|2371.99|25
1625668380000|2021-07-07 14:33:00|2380.77|2372.07|2381.72|2373.02|2381.76|2373.06|2380.77|2372.07|25
1625668390000|2021-07-07 14:33:10|2381.73|2373.03|2382.15|2373.45|2382.15|2373.45|2381.67|2372.97|22
1625668400000|2021-07-07 14:33:20|2382.11|2373.41|2382.13|2373.43|2382.2|2373.5|2382.07|2373.37|22
1625668410000|2021-07-07 14:33:30|2382.16|2373.46|2381.97|2373.27|2382.17|2373.47|2381.83|2373.13|25
1625668420000|2021-07-07 14:33:40|2381.96|2373.26|2381.97|2373.27|2382.11|2373.41|2381.93|2373.23|16
1625668430000|2021-07-07 14:33:50|2382.03|2373.33|2382.18|2373.48|2382.24|2373.54|2381.99|2373.29|14
1625668440000|2021-07-07 14:34:00|2382.19|2373.49|2382.06|2373.36|2382.23|2373.53|2381.97|2373.27|23
1625668450000|2021-07-07 14:34:10|2382.08|2373.38|2381.4|2372.7|2382.08|2373.38|2381.3|2372.6|27
1625668460000|2021-07-07 14:34:20|2381.42|2372.72|2381.93|2373.23|2382|2373.3|2381.4|2372.7|21
1625668470000|2021-07-07 14:34:30|2381.92|2373.22|2382.37|2373.67|2382.37|2373.67|2381.81|2373.11|24
1625668480000|2021-07-07 14:34:40|2382.25|2373.55|2382.09|2373.39|2382.37|2373.67|2382.09|2373.39|9
1625668490000|2021-07-07 14:34:50|2382.13|2373.43|2380.55|2371.85|2382.22|2373.52|2380.55|2371.85|34
1625668500000|2021-07-07 14:35:00|2380.58|2371.88|2380.79|2372.09|2380.79|2372.09|2380.54|2371.84|17
1625668510000|2021-07-07 14:35:10|2380.77|2372.07|2380.82|2372.12|2380.92|2372.22|2380.71|2372.01|17
1625668520000|2021-07-07 14:35:20|2380.83|2372.13|2380.79|2372.09|2380.83|2372.13|2380.71|2372.01|14
1625668530000|2021-07-07 14:35:30|2380.81|2372.11|2379.58|2370.88|2380.84|2372.14|2379.48|2370.78|27
1625668540000|2021-07-07 14:35:40|2379.5|2370.8|2379.47|2370.77|2380.26|2371.56|2379.47|2370.77|29
1625668550000|2021-07-07 14:35:50|2379.49|2370.79|2378.35|2369.65|2379.98|2371.28|2378.31|2369.61|31
1625668560000|2021-07-07 14:36:00|2378.33|2369.63|2378.44|2369.74|2379.1|2370.4|2378.27|2369.57|10
1625668570000|2021-07-07 14:36:10|2378.1|2369.4|2378.03|2369.33|2378.1|2369.4|2377.51|2368.81|19
1625668580000|2021-07-07 14:36:20|2377.87|2369.17|2377.94|2369.24|2377.97|2369.27|2377.87|2369.17|8
1625668590000|2021-07-07 14:36:30|2377.93|2369.23|2377.92|2369.22|2378.08|2369.38|2377.66|2368.96|19
1625668600000|2021-07-07 14:36:40|2377.91|2369.21|2377.59|2368.89|2378.05|2369.35|2377.25|2368.55|18
1625668610000|2021-07-07 14:36:50|2377.45|2368.75|2377.44|2368.74|2377.62|2368.92|2377.44|2368.74|4
1625668620000|2021-07-07 14:37:00|2377.36|2368.66|2377.44|2368.74|2377.44|2368.74|2377.36|2368.66|3
1625668630000|2021-07-07 14:37:10|2377.71|2369.01|2379.1|2370.4|2379.29|2370.59|2377.24|2368.54|30
1625668640000|2021-07-07 14:37:20|2378.93|2370.23|2377.93|2369.23|2378.93|2370.23|2377.9|2369.2|25
1625668650000|2021-07-07 14:37:30|2377.94|2369.24|2378.06|2369.36|2378.1|2369.4|2377.94|2369.24|22
1625668660000|2021-07-07 14:37:40|2378.04|2369.34|2378.1|2369.4|2378.16|2369.46|2378.04|2369.34|21
1625668670000|2021-07-07 14:37:50|2378.09|2369.39|2378.17|2369.47|2378.37|2369.67|2378.09|2369.39|20
1625668680000|2021-07-07 14:38:00|2378.04|2369.34|2377.12|2368.42|2378.09|2369.39|2377.08|2368.38|36
1625668690000|2021-07-07 14:38:10|2377.1|2368.4|2377.25|2368.55|2377.37|2368.67|2377.05|2368.35|26
1625668700000|2021-07-07 14:38:20|2377.01|2368.31|2376.76|2368.06|2377.01|2368.31|2376.57|2367.87|24
1625668710000|2021-07-07 14:38:30|2376.69|2367.99|2372.26|2363.56|2376.71|2368.01|2372.26|2363.56|27
1625668720000|2021-07-07 14:38:40|2372.05|2363.35|2373.67|2364.97|2373.67|2364.97|2370.69|2361.99|36
1625668730000|2021-07-07 14:38:50|2373.48|2364.78|2373.78|2365.08|2374.16|2365.46|2373.06|2364.36|36
1625668740000|2021-07-07 14:39:00|2373.79|2365.09|2372.99|2364.29|2373.8|2365.1|2372.83|2364.13|32
1625668750000|2021-07-07 14:39:10|2372.86|2364.16|2374.94|2366.24|2374.94|2366.24|2372.86|2364.16|29
1625668760000|2021-07-07 14:39:20|2374.93|2366.23|2375.41|2366.71|2375.48|2366.78|2374.84|2366.14|25
1625668770000|2021-07-07 14:39:30|2375.37|2366.67|2375.03|2366.33|2375.37|2366.67|2374.75|2366.05|33
1625668780000|2021-07-07 14:39:40|2374.99|2366.29|2375.01|2366.31|2375.33|2366.63|2374.94|2366.24|22
1625668790000|2021-07-07 14:39:50|2374.96|2366.26|2375.17|2366.47|2375.17|2366.47|2374.96|2366.26|19
1625668800000|2021-07-07 14:40:00|2375.14|2366.44|2375.25|2366.55|2375.25|2366.55|2375.05|2366.35|16
1625668810000|2021-07-07 14:40:10|2375.29|2366.59|2376.75|2368.05|2376.75|2368.05|2375.29|2366.59|27
1625668820000|2021-07-07 14:40:20|2376.82|2368.12|2376.05|2367.35|2376.83|2368.13|2376.05|2367.35|23
1625668830000|2021-07-07 14:40:30|2376.03|2367.33|2376.94|2368.24|2376.94|2368.24|2375.96|2367.26|33
1625668840000|2021-07-07 14:40:40|2376.88|2368.18|2376.9|2368.2|2377.15|2368.45|2376.68|2367.98|29
1625668850000|2021-07-07 14:40:50|2376.93|2368.23|2375.9|2367.2|2376.93|2368.23|2375.32|2366.62|36
1625668860000|2021-07-07 14:41:00|2375.93|2367.23|2376.92|2368.22|2376.92|2368.22|2375.82|2367.12|24
1625668870000|2021-07-07 14:41:10|2376.89|2368.19|2377.07|2368.37|2377.08|2368.38|2376.85|2368.15|17
1625668880000|2021-07-07 14:41:20|2377.02|2368.32|2376.69|2367.99|2377.02|2368.32|2376.58|2367.88|32
1625668890000|2021-07-07 14:41:30|2376.7|2368|2376.35|2367.65|2376.76|2368.06|2376.35|2367.65|25
1625668900000|2021-07-07 14:41:40|2376.3|2367.6|2376.89|2368.19|2376.9|2368.2|2376.3|2367.6|27
1625668910000|2021-07-07 14:41:50|2376.9|2368.2|2376.33|2367.63|2376.92|2368.22|2376.29|2367.59|24
1625668920000|2021-07-07 14:42:00|2376.32|2367.62|2376.05|2367.35|2377.02|2368.32|2375.58|2366.88|25
1625668930000|2021-07-07 14:42:10|2375.97|2367.27|2376.05|2367.35|2376.15|2367.45|2375.97|2367.27|19
1625668940000|2021-07-07 14:42:20|2376.08|2367.38|2376.26|2367.56|2376.26|2367.56|2376|2367.3|15
1625668950000|2021-07-07 14:42:30|2376.35|2367.65|2375.21|2366.51|2376.36|2367.66|2375.16|2366.46|22
1625668960000|2021-07-07 14:42:40|2375.35|2366.65|2375.31|2366.61|2375.48|2366.78|2375.21|2366.51|26
1625668970000|2021-07-07 14:42:50|2375.39|2366.69|2375.38|2366.68|2375.95|2367.25|2375.29|2366.59|30
1625668980000|2021-07-07 14:43:00|2375.36|2366.66|2375.99|2367.29|2375.99|2367.29|2375.36|2366.66|16
1625668990000|2021-07-07 14:43:10|2375.89|2367.19|2375.29|2366.59|2375.97|2367.27|2374.18|2365.48|31
1625669000000|2021-07-07 14:43:20|2375.15|2366.45|2373.9|2365.2|2375.18|2366.48|2373.9|2365.2|28
1625669010000|2021-07-07 14:43:30|2374.27|2365.57|2373.8|2365.1|2374.42|2365.72|2373.6|2364.9|31
1625669020000|2021-07-07 14:43:40|2373.82|2365.12|2372.82|2364.12|2374.06|2365.36|2372.81|2364.11|26
1625669030000|2021-07-07 14:43:50|2372.83|2364.13|2372.83|2364.13|2372.96|2364.26|2372.72|2364.02|29
1625669040000|2021-07-07 14:44:00|2372.87|2364.17|2372.89|2364.19|2372.99|2364.29|2372.69|2363.99|26
1625669050000|2021-07-07 14:44:10|2373.04|2364.34|2372.74|2364.04|2373.04|2364.34|2372.49|2363.79|21
1625669060000|2021-07-07 14:44:20|2372.71|2364.01|2370.41|2361.71|2372.81|2364.11|2370.37|2361.67|27
1625669070000|2021-07-07 14:44:30|2370.17|2361.47|2369.5|2360.8|2370.23|2361.53|2369.5|2360.8|23
1625669080000|2021-07-07 14:44:40|2369.96|2361.26|2363.09|2354.39|2370.25|2361.55|2362.67|2353.97|30
1625669090000|2021-07-07 14:44:50|2363.23|2354.53|2364.71|2356.01|2367.95|2359.25|2363.09|2354.39|21
1625669100000|2021-07-07 14:45:00|2368.2|2359.5|2365.14|2356.44|2368.2|2359.5|2363.15|2354.45|28
1625669110000|2021-07-07 14:45:10|2365.44|2356.74|2363.56|2354.86|2365.8|2357.1|2363.08|2354.38|28
1625669120000|2021-07-07 14:45:20|2363.45|2354.75|2365.09|2356.39|2365.13|2356.43|2362.82|2354.12|33
1625669130000|2021-07-07 14:45:30|2365.08|2356.38|2365.68|2356.98|2366.02|2357.32|2365.08|2356.38|34
1625669140000|2021-07-07 14:45:40|2365.56|2356.86|2365.84|2357.14|2365.84|2357.14|2365.4|2356.7|20
1625669150000|2021-07-07 14:45:50|2365.82|2357.12|2365.91|2357.21|2365.91|2357.21|2365.81|2357.11|6
1625669160000|2021-07-07 14:46:00|2365.93|2357.23|2367.57|2358.87|2367.57|2358.87|2365.9|2357.2|33
1625669170000|2021-07-07 14:46:10|2367.72|2359.02|2368.69|2359.99|2368.85|2360.15|2367.72|2359.02|32
1625669180000|2021-07-07 14:46:20|2368.64|2359.94|2366.48|2357.78|2368.86|2360.16|2365.73|2357.03|31
1625669190000|2021-07-07 14:46:30|2366.55|2357.85|2366.9|2358.2|2367.37|2358.67|2366.53|2357.83|30
1625669200000|2021-07-07 14:46:40|2366.94|2358.24|2366.52|2357.82|2366.95|2358.25|2366.44|2357.74|18
1625669210000|2021-07-07 14:46:50|2366.4|2357.7|2365.95|2357.25|2366.4|2357.7|2365.87|2357.17|20
1625669220000|2021-07-07 14:47:00|2365.92|2357.22|2365.14|2356.44|2366.08|2357.38|2365.03|2356.33|27
1625669230000|2021-07-07 14:47:10|2365.03|2356.33|2366.44|2357.74|2366.65|2357.95|2365|2356.3|22
1625669240000|2021-07-07 14:47:20|2366.4|2357.7|2366.44|2357.74|2366.49|2357.79|2366.38|2357.68|12
1625669250000|2021-07-07 14:47:30|2366.45|2357.75|2366.02|2357.32|2366.63|2357.93|2366.01|2357.31|16
1625669260000|2021-07-07 14:47:40|2366.03|2357.33|2366.34|2357.64|2366.4|2357.7|2366.03|2357.33|17
1625669270000|2021-07-07 14:47:50|2366.37|2357.67|2366.62|2357.92|2366.62|2357.92|2366.2|2357.5|21
1625669280000|2021-07-07 14:48:00|2366.6|2357.9|2366.7|2358|2366.7|2358|2366.57|2357.87|13
1625669290000|2021-07-07 14:48:10|2366.72|2358.02|2364.35|2355.65|2367.63|2358.93|2364.28|2355.58|35
1625669300000|2021-07-07 14:48:20|2364.34|2355.64|2365.23|2356.53|2365.31|2356.61|2364.34|2355.64|33
1625669310000|2021-07-07 14:48:30|2365.22|2356.52|2364.91|2356.21|2365.22|2356.52|2364.75|2356.05|21
1625669320000|2021-07-07 14:48:40|2364.94|2356.24|2364.6|2355.9|2365.17|2356.47|2364.56|2355.86|19
1625669330000|2021-07-07 14:48:50|2364.72|2356.02|2364.09|2355.39|2364.83|2356.13|2364.07|2355.37|21
1625669340000|2021-07-07 14:49:00|2364.01|2355.31|2364.76|2356.06|2364.76|2356.06|2363.91|2355.21|22
1625669350000|2021-07-07 14:49:10|2364.78|2356.08|2364.41|2355.71|2364.85|2356.15|2364.23|2355.53|25
1625669360000|2021-07-07 14:49:20|2364.42|2355.72|2364.87|2356.17|2365.45|2356.75|2364.42|2355.72|35
1625669370000|2021-07-07 14:49:30|2364.8|2356.1|2365.57|2356.87|2365.76|2357.06|2364.76|2356.06|29
1625669380000|2021-07-07 14:49:40|2365.61|2356.91|2365.87|2357.17|2365.97|2357.27|2365.54|2356.84|19
1625669390000|2021-07-07 14:49:50|2365.88|2357.18|2365.5|2356.8|2365.95|2357.25|2365.41|2356.71|26
1625669400000|2021-07-07 14:50:00|2365.69|2356.99|2365.33|2356.63|2365.72|2357.02|2365.3|2356.6|18
1625669410000|2021-07-07 14:50:10|2365.34|2356.64|2365.25|2356.55|2366.03|2357.33|2365.19|2356.49|32
1625669420000|2021-07-07 14:50:20|2365.3|2356.6|2365.47|2356.77|2365.67|2356.97|2365.3|2356.6|11
1625669430000|2021-07-07 14:50:30|2365.49|2356.79|2365.57|2356.87|2365.57|2356.87|2365.46|2356.76|21
1625669440000|2021-07-07 14:50:40|2365.55|2356.85|2365.73|2357.03|2365.82|2357.12|2365.5|2356.8|17
1625669450000|2021-07-07 14:50:50|2365.79|2357.09|2365.42|2356.72|2366.03|2357.33|2365.38|2356.68|26
1625669460000|2021-07-07 14:51:00|2365.43|2356.73|2366.52|2357.82|2366.52|2357.82|2365.43|2356.73|34
1625669470000|2021-07-07 14:51:10|2366.53|2357.83|2366.68|2357.98|2366.75|2358.05|2366.53|2357.83|23
1625669480000|2021-07-07 14:51:20|2366.67|2357.97|2366.64|2357.94|2366.67|2357.97|2366.56|2357.86|16
1625669490000|2021-07-07 14:51:30|2366.69|2357.99|2366.51|2357.81|2366.7|2358|2366.51|2357.81|10
1625669500000|2021-07-07 14:51:40|2366.5|2357.8|2366.58|2357.88|2366.6|2357.9|2366.45|2357.75|20
1625669510000|2021-07-07 14:51:50|2366.63|2357.93|2366.46|2357.76|2366.68|2357.98|2366.46|2357.76|18
1625669520000|2021-07-07 14:52:00|2366.47|2357.77|2365.97|2357.27|2366.47|2357.77|2365.97|2357.27|15
1625669530000|2021-07-07 14:52:10|2366.11|2357.41|2366.4|2357.7|2366.7|2358|2366.11|2357.41|19
1625669540000|2021-07-07 14:52:20|2366.39|2357.69|2366.36|2357.66|2366.84|2358.14|2366.36|2357.66|15
1625669550000|2021-07-07 14:52:30|2366.35|2357.65|2366.73|2358.03|2366.73|2358.03|2366.35|2357.65|10
1625669560000|2021-07-07 14:52:40|2366.71|2358.01|2366.5|2357.8|2366.73|2358.03|2366.42|2357.72|6
1625669570000|2021-07-07 14:52:50|2366.52|2357.82|2366.87|2358.17|2367.39|2358.69|2366.52|2357.82|23
1625669580000|2021-07-07 14:53:00|2366.88|2358.18|2366.3|2357.6|2366.89|2358.19|2365.5|2356.8|31
1625669590000|2021-07-07 14:53:10|2366.29|2357.59|2366|2357.3|2366.32|2357.62|2365.95|2357.25|23
1625669600000|2021-07-07 14:53:20|2365.96|2357.26|2365.94|2357.24|2366.16|2357.46|2365.9|2357.2|19
1625669610000|2021-07-07 14:53:30|2365.68|2356.98|2366.14|2357.44|2366.78|2358.08|2365.57|2356.87|25
1625669620000|2021-07-07 14:53:40|2366.07|2357.37|2365.98|2357.28|2366.46|2357.76|2365.98|2357.28|21
1625669630000|2021-07-07 14:53:50|2365.97|2357.27|2364.43|2355.73|2365.97|2357.27|2363.67|2354.97|30
1625669640000|2021-07-07 14:54:00|2364.66|2355.96|2365.35|2356.65|2365.46|2356.76|2364.66|2355.96|30
1625669650000|2021-07-07 14:54:10|2365.39|2356.69|2364.13|2355.43|2365.56|2356.86|2364.13|2355.43|32
1625669660000|2021-07-07 14:54:20|2364.12|2355.42|2363.43|2354.73|2364.12|2355.42|2363.12|2354.42|24
1625669670000|2021-07-07 14:54:30|2363.3|2354.6|2362.96|2354.26|2363.7|2355|2362.47|2353.77|26
1625669680000|2021-07-07 14:54:40|2362.8|2354.1|2360.54|2351.84|2363.29|2354.59|2360.51|2351.81|29
1625669690000|2021-07-07 14:54:50|2360.7|2352|2359.36|2350.66|2360.75|2352.05|2357.45|2348.75|33
1625669700000|2021-07-07 14:55:00|2359.37|2350.67|2359.6|2350.9|2360.25|2351.55|2359.37|2350.67|15
1625669710000|2021-07-07 14:55:10|2359.63|2350.93|2360.25|2351.55|2360.27|2351.57|2359.27|2350.57|19
1625669720000|2021-07-07 14:55:20|2360.29|2351.59|2359.8|2351.1|2360.36|2351.66|2359.8|2351.1|23
1625669730000|2021-07-07 14:55:30|2359.78|2351.08|2359.82|2351.12|2359.87|2351.17|2359.7|2351|21
1625669740000|2021-07-07 14:55:40|2359.81|2351.11|2359.53|2350.83|2359.91|2351.21|2358.84|2350.14|33
1625669750000|2021-07-07 14:55:50|2359.55|2350.85|2359.37|2350.67|2360.1|2351.4|2359.33|2350.63|31
1625669760000|2021-07-07 14:56:00|2359.33|2350.63|2358.19|2349.49|2359.33|2350.63|2358.19|2349.49|30
1625669770000|2021-07-07 14:56:10|2358.21|2349.51|2358.79|2350.09|2358.99|2350.29|2357.99|2349.29|30
1625669780000|2021-07-07 14:56:20|2358.63|2349.93|2358.77|2350.07|2359.32|2350.62|2358.52|2349.82|36
1625669790000|2021-07-07 14:56:30|2358.72|2350.02|2358.89|2350.19|2358.89|2350.19|2358.6|2349.9|21
1625669800000|2021-07-07 14:56:40|2359.04|2350.34|2359.06|2350.36|2359.29|2350.59|2358.79|2350.09|25
1625669810000|2021-07-07 14:56:50|2359.07|2350.37|2359.28|2350.58|2359.28|2350.58|2359.07|2350.37|22
1625669820000|2021-07-07 14:57:00|2359.27|2350.57|2359.57|2350.87|2359.57|2350.87|2359.25|2350.55|29
1625669830000|2021-07-07 14:57:10|2359.58|2350.88|2359.16|2350.46|2359.59|2350.89|2359.07|2350.37|24
1625669840000|2021-07-07 14:57:20|2359.1|2350.4|2359.15|2350.45|2359.22|2350.52|2359.09|2350.39|13
1625669850000|2021-07-07 14:57:30|2359.11|2350.41|2358.32|2349.62|2359.12|2350.42|2358.32|2349.62|29
1625669860000|2021-07-07 14:57:40|2358.3|2349.6|2356.9|2348.2|2358.37|2349.67|2356.9|2348.2|19
1625669870000|2021-07-07 14:57:50|2356.87|2348.17|2353.98|2345.28|2357.04|2348.34|2352.59|2343.89|35
1625669880000|2021-07-07 14:58:00|2354.3|2345.6|2355.58|2346.88|2355.58|2346.88|2354.11|2345.41|25
1625669890000|2021-07-07 14:58:10|2355.75|2347.05|2354.44|2345.74|2355.82|2347.12|2354.44|2345.74|29
1625669900000|2021-07-07 14:58:20|2354.26|2345.56|2355.09|2346.39|2355.09|2346.39|2353.43|2344.73|36
1625669910000|2021-07-07 14:58:30|2355.07|2346.37|2354.4|2345.7|2355.07|2346.37|2353.42|2344.72|33
1625669920000|2021-07-07 14:58:40|2354.38|2345.68|2355.26|2346.56|2355.38|2346.68|2354.35|2345.65|35
1625669930000|2021-07-07 14:58:50|2355.27|2346.57|2356.48|2347.78|2356.48|2347.78|2355.18|2346.48|28
1625669940000|2021-07-07 14:59:00|2356.49|2347.79|2356.88|2348.18|2356.88|2348.18|2356.47|2347.77|18
1625669950000|2021-07-07 14:59:10|2356.92|2348.22|2359.03|2350.33|2359.04|2350.34|2356.81|2348.11|36
1625669960000|2021-07-07 14:59:20|2359.05|2350.35|2359.48|2350.78|2359.5|2350.8|2359.04|2350.34|19
1625669970000|2021-07-07 14:59:30|2359.49|2350.79|2360.68|2351.98|2360.78|2352.08|2359.49|2350.79|37
1625669980000|2021-07-07 14:59:40|2360.67|2351.97|2360.76|2352.06|2360.76|2352.06|2360.46|2351.76|31
1625669990000|2021-07-07 14:59:50|2360.73|2352.03|2358.95|2350.25|2360.73|2352.03|2358.42|2349.72|32
1625670000000|2021-07-07 15:00:00|2358.98|2350.28|2358.47|2349.77|2358.98|2350.28|2357.76|2349.06|33
1625670010000|2021-07-07 15:00:10|2358.56|2349.86|2362.19|2353.49|2362.26|2353.56|2358.56|2349.86|36
1625670020000|2021-07-07 15:00:20|2362.24|2353.54|2361.22|2352.52|2362.25|2353.55|2360.32|2351.62|32
1625670030000|2021-07-07 15:00:30|2361.3|2352.6|2361.73|2353.03|2361.76|2353.06|2361.3|2352.6|15
1625670040000|2021-07-07 15:00:40|2361.74|2353.04|2360.9|2352.2|2361.82|2353.12|2360.78|2352.08|25
1625670050000|2021-07-07 15:00:50|2360.92|2352.22|2361.15|2352.45|2361.64|2352.94|2360.9|2352.2|34
1625670060000|2021-07-07 15:01:00|2361.05|2352.35|2361.87|2353.17|2361.87|2353.17|2360.87|2352.17|31
1625670070000|2021-07-07 15:01:10|2361.88|2353.18|2362.29|2353.59|2362.33|2353.63|2361.82|2353.12|16
1625670080000|2021-07-07 15:01:20|2362.38|2353.68|2362.38|2353.68|2362.4|2353.7|2362.23|2353.53|18
1625670090000|2021-07-07 15:01:30|2362.37|2353.67|2362.17|2353.47|2362.44|2353.74|2362.06|2353.36|21
1625670100000|2021-07-07 15:01:40|2362.16|2353.46|2362.15|2353.45|2362.18|2353.48|2362.15|2353.45|5
1625670110000|2021-07-07 15:01:50|2362.13|2353.43|2362.55|2353.85|2362.55|2353.85|2360.86|2352.16|25
1625670120000|2021-07-07 15:02:00|2362.17|2353.47|2361.78|2353.08|2362.28|2353.58|2361.78|2353.08|23
1625670130000|2021-07-07 15:02:10|2361.79|2353.09|2362.04|2353.34|2362.04|2353.34|2361.77|2353.07|15
1625670140000|2021-07-07 15:02:20|2362.07|2353.37|2362.16|2353.46|2362.25|2353.55|2362.03|2353.33|16
1625670150000|2021-07-07 15:02:30|2362.17|2353.47|2364.26|2355.56|2366.16|2357.46|2362.17|2353.47|31
1625670160000|2021-07-07 15:02:40|2364.21|2355.51|2366.03|2357.33|2366.03|2357.33|2364.21|2355.51|34
1625670170000|2021-07-07 15:02:50|2366|2357.3|2365.98|2357.28|2366.25|2357.55|2365.88|2357.18|36
1625670180000|2021-07-07 15:03:00|2365.97|2357.27|2365.28|2356.58|2366.02|2357.32|2364.03|2355.33|34
1625670190000|2021-07-07 15:03:10|2365.27|2356.57|2365.05|2356.35|2365.33|2356.63|2364.6|2355.9|24
1625670200000|2021-07-07 15:03:20|2365.11|2356.41|2365.33|2356.63|2365.38|2356.68|2365.11|2356.41|18
1625670210000|2021-07-07 15:03:30|2365.34|2356.64|2365.64|2356.94|2365.64|2356.94|2365.31|2356.61|22
1625670220000|2021-07-07 15:03:40|2365.62|2356.92|2365.45|2356.75|2365.64|2356.94|2365.45|2356.75|16
1625670230000|2021-07-07 15:03:50|2365.49|2356.79|2365.69|2356.99|2365.69|2356.99|2365.49|2356.79|18
1625670240000|2021-07-07 15:04:00|2365.66|2356.96|2367.4|2358.7|2367.4|2358.7|2365.64|2356.94|26
1625670250000|2021-07-07 15:04:10|2367.42|2358.72|2367.57|2358.87|2367.57|2358.87|2367.22|2358.52|13
1625670260000|2021-07-07 15:04:20|2367.7|2359|2367.54|2358.84|2367.7|2359|2367.25|2358.55|5
1625670270000|2021-07-07 15:04:30|2367.78|2359.08|2367.97|2359.27|2368.05|2359.35|2367.61|2358.91|17
1625670280000|2021-07-07 15:04:40|2367.94|2359.24|2368.34|2359.64|2368.34|2359.64|2367.88|2359.18|15
1625670290000|2021-07-07 15:04:50|2368.36|2359.66|2368.47|2359.77|2368.56|2359.86|2368.09|2359.39|10
1625670300000|2021-07-07 15:05:00|2368.41|2359.71|2367.64|2358.94|2368.48|2359.78|2367.55|2358.85|18
1625670310000|2021-07-07 15:05:10|2367.67|2358.97|2366.81|2358.11|2367.67|2358.97|2366.04|2357.34|18
1625670320000|2021-07-07 15:05:20|2366.77|2358.07|2365.96|2357.26|2366.95|2358.25|2365.87|2357.17|15
1625670330000|2021-07-07 15:05:30|2365.9|2357.2|2366.47|2357.77|2366.61|2357.91|2365.78|2357.08|18
1625670340000|2021-07-07 15:05:40|2366.58|2357.88|2366.67|2357.97|2367.16|2358.46|2366.56|2357.86|24
1625670350000|2021-07-07 15:05:50|2366.63|2357.93|2366.68|2357.98|2366.76|2358.06|2366.63|2357.93|9
1625670360000|2021-07-07 15:06:00|2366.66|2357.96|2366.78|2358.08|2366.78|2358.08|2366.66|2357.96|8
1625670370000|2021-07-07 15:06:10|2366.79|2358.09|2364.74|2356.04|2366.79|2358.09|2364.74|2356.04|6
1625670380000|2021-07-07 15:06:20|2365.01|2356.31|2366|2357.3|2366.02|2357.32|2365.01|2356.31|14
1625670390000|2021-07-07 15:06:30|2366.16|2357.46|2365.62|2356.92|2366.16|2357.46|2365.62|2356.92|5
1625670400000|2021-07-07 15:06:40|2365.64|2356.94|2365.07|2356.37|2365.64|2356.94|2365.07|2356.37|8
1625670410000|2021-07-07 15:06:50|2365.08|2356.38|2364.79|2356.09|2365.08|2356.38|2364.79|2356.09|6
1625670420000|2021-07-07 15:07:00|2364.57|2355.87|2364.57|2355.87|2364.57|2355.87|2364.56|2355.86|3
1625670430000|2021-07-07 15:07:10|2364.49|2355.79|2365.25|2356.55|2365.29|2356.59|2364.49|2355.79|13
1625670440000|2021-07-07 15:07:20|2365.24|2356.54|2365.23|2356.53|2365.34|2356.64|2365.14|2356.44|20
1625670450000|2021-07-07 15:07:30|2365.32|2356.62|2365.69|2356.99|2365.69|2356.99|2365.25|2356.55|11
1625670460000|2021-07-07 15:07:40|2365.68|2356.98|2364.95|2356.25|2365.9|2357.2|2364.72|2356.02|18
1625670470000|2021-07-07 15:07:50|2365.37|2356.67|2365.39|2356.69|2365.95|2357.25|2365.35|2356.65|11
1625670480000|2021-07-07 15:08:00|2365.38|2356.68|2365.46|2356.76|2365.46|2356.76|2365.3|2356.6|16
1625670490000|2021-07-07 15:08:10|2365.51|2356.81|2363.78|2355.08|2365.51|2356.81|2363.36|2354.66|22
1625670500000|2021-07-07 15:08:20|2363.71|2355.01|2363.78|2355.08|2364.32|2355.62|2363.63|2354.93|23
1625670510000|2021-07-07 15:08:30|2363.79|2355.09|2363.67|2354.97|2364.19|2355.49|2363.5|2354.8|23
1625670520000|2021-07-07 15:08:40|2363.71|2355.01|2363.97|2355.27|2364.29|2355.59|2363.71|2355.01|21
1625670530000|2021-07-07 15:08:50|2364.02|2355.32|2363.74|2355.04|2364.08|2355.38|2363.58|2354.88|16
1625670540000|2021-07-07 15:09:00|2363.65|2354.95|2363.4|2354.7|2363.65|2354.95|2363.4|2354.7|9
1625670550000|2021-07-07 15:09:10|2363.35|2354.65|2363.28|2354.58|2363.41|2354.71|2363.28|2354.58|12
1625670560000|2021-07-07 15:09:20|2363.4|2354.7|2361.94|2353.24|2363.4|2354.7|2361.83|2353.13|19
1625670570000|2021-07-07 15:09:30|2361.89|2353.19|2361.01|2352.31|2361.96|2353.26|2361.01|2352.31|22
1625670580000|2021-07-07 15:09:40|2361.02|2352.32|2359.43|2350.73|2361.03|2352.33|2359.43|2350.73|16
1625670590000|2021-07-07 15:09:50|2359.47|2350.77|2360.14|2351.44|2360.14|2351.44|2358.59|2349.89|32
1625670600000|2021-07-07 15:10:00|2360.15|2351.45|2359.21|2350.51|2360.15|2351.45|2358.87|2350.17|34
1625670610000|2021-07-07 15:10:10|2359.2|2350.5|2360.31|2351.61|2360.31|2351.61|2359.15|2350.45|31
1625670620000|2021-07-07 15:10:20|2360.26|2351.56|2360.14|2351.44|2360.36|2351.66|2360.05|2351.35|16
1625670630000|2021-07-07 15:10:30|2360.22|2351.52|2357.88|2349.18|2360.22|2351.52|2357.88|2349.18|20
1625670640000|2021-07-07 15:10:40|2357.87|2349.17|2359.1|2350.4|2359.1|2350.4|2357.64|2348.94|16
1625670650000|2021-07-07 15:10:50|2358.97|2350.27|2357.73|2349.03|2359.11|2350.41|2357.73|2349.03|11
1625670660000|2021-07-07 15:11:00|2357.97|2349.27|2356.8|2348.1|2358.29|2349.59|2356.8|2348.1|14
1625670670000|2021-07-07 15:11:10|2356.23|2347.53|2354.55|2345.85|2357.71|2349.01|2354.55|2345.85|14
1625670680000|2021-07-07 15:11:20|2354.69|2345.99|2354.99|2346.29|2355.99|2347.29|2354.69|2345.99|32
1625670690000|2021-07-07 15:11:30|2355.19|2346.49|2356.29|2347.59|2356.32|2347.62|2355.19|2346.49|25
1625670700000|2021-07-07 15:11:40|2356.28|2347.58|2356.87|2348.17|2356.99|2348.29|2356.28|2347.58|31
1625670710000|2021-07-07 15:11:50|2356.8|2348.1|2358.42|2349.72|2358.77|2350.07|2356.76|2348.06|33
1625670720000|2021-07-07 15:12:00|2358.36|2349.66|2356.46|2347.76|2358.37|2349.67|2356.38|2347.68|25
1625670730000|2021-07-07 15:12:10|2356.4|2347.7|2357.69|2348.99|2357.69|2348.99|2356.4|2347.7|27
1625670740000|2021-07-07 15:12:20|2357.71|2349.01|2357.95|2349.25|2358.07|2349.37|2357.7|2349|25
1625670750000|2021-07-07 15:12:30|2357.9|2349.2|2357.37|2348.67|2357.92|2349.22|2357.29|2348.59|21
1625670760000|2021-07-07 15:12:40|2357.49|2348.79|2358.28|2349.58|2358.28|2349.58|2357.49|2348.79|28
1625670770000|2021-07-07 15:12:50|2358.3|2349.6|2358.23|2349.53|2358.63|2349.93|2358.16|2349.46|23
1625670780000|2021-07-07 15:13:00|2358.29|2349.59|2358.34|2349.64|2358.48|2349.78|2358.27|2349.57|5
1625670790000|2021-07-07 15:13:10|2358.32|2349.62|2357.02|2348.32|2358.41|2349.71|2356.61|2347.91|33
1625670800000|2021-07-07 15:13:20|2356.96|2348.26|2357.83|2349.13|2357.89|2349.19|2356.96|2348.26|27
1625670810000|2021-07-07 15:13:30|2357.63|2348.93|2357.6|2348.9|2357.93|2349.23|2357.59|2348.89|24
1625670820000|2021-07-07 15:13:40|2357.61|2348.91|2359.66|2350.96|2359.81|2351.11|2357.53|2348.83|21
1625670830000|2021-07-07 15:13:50|2359.73|2351.03|2360.02|2351.32|2360.2|2351.5|2359.67|2350.97|15
1625670840000|2021-07-07 15:14:00|2360.08|2351.38|2361.85|2353.15|2361.85|2353.15|2360.08|2351.38|28
1625670850000|2021-07-07 15:14:10|2361.96|2353.26|2362.19|2353.49|2362.32|2353.62|2361.94|2353.24|21
1625670860000|2021-07-07 15:14:20|2362.23|2353.53|2363.15|2354.45|2363.31|2354.61|2361.7|2353|33
1625670870000|2021-07-07 15:14:30|2363.12|2354.42|2363.25|2354.55|2363.42|2354.72|2363.08|2354.38|15
1625670880000|2021-07-07 15:14:40|2363.19|2354.49|2362.87|2354.17|2363.19|2354.49|2362.38|2353.68|35
1625670890000|2021-07-07 15:14:50|2362.89|2354.19|2363.04|2354.34|2363.15|2354.45|2362.79|2354.09|26
1625670900000|2021-07-07 15:15:00|2362.94|2354.24|2361.9|2353.2|2363.07|2354.37|2361.3|2352.6|39
1625670910000|2021-07-07 15:15:10|2361.61|2352.91|2360.98|2352.28|2361.95|2353.25|2360.98|2352.28|27
1625670920000|2021-07-07 15:15:20|2360.99|2352.29|2361.1|2352.4|2361.17|2352.47|2360.99|2352.29|23
1625670930000|2021-07-07 15:15:30|2361.11|2352.41|2361.17|2352.47|2361.26|2352.56|2360.97|2352.27|22
1625670940000|2021-07-07 15:15:40|2361.07|2352.37|2360.17|2351.47|2361.28|2352.58|2360.07|2351.37|28
1625670950000|2021-07-07 15:15:50|2360.35|2351.65|2359.72|2351.02|2360.35|2351.65|2359.63|2350.93|19
1625670960000|2021-07-07 15:16:00|2359.69|2350.99|2359.83|2351.13|2359.83|2351.13|2359.69|2350.99|13
1625670970000|2021-07-07 15:16:10|2359.8|2351.1|2358.27|2349.57|2359.8|2351.1|2358.27|2349.57|30
1625670980000|2021-07-07 15:16:20|2358.24|2349.54|2357.84|2349.14|2358.24|2349.54|2357.82|2349.12|16
1625670990000|2021-07-07 15:16:30|2357.85|2349.15|2358.3|2349.6|2358.37|2349.67|2357.84|2349.14|33
1625671000000|2021-07-07 15:16:40|2358.32|2349.62|2358|2349.3|2358.7|2350|2357.95|2349.25|27
1625671010000|2021-07-07 15:16:50|2358.01|2349.31|2357.58|2348.88|2358.16|2349.46|2356.83|2348.13|24
1625671020000|2021-07-07 15:17:00|2357.57|2348.87|2356.16|2347.46|2357.61|2348.91|2356.16|2347.46|27
1625671030000|2021-07-07 15:17:10|2356.18|2347.48|2357.05|2348.35|2357.05|2348.35|2356.18|2347.48|27
1625671040000|2021-07-07 15:17:20|2357.06|2348.36|2356.35|2347.65|2357.06|2348.36|2356.35|2347.65|23
1625671050000|2021-07-07 15:17:30|2356.43|2347.73|2356.18|2347.48|2356.48|2347.78|2355.98|2347.28|24
1625671060000|2021-07-07 15:17:40|2356.05|2347.35|2355.94|2347.24|2356.46|2347.76|2355.94|2347.24|24
1625671070000|2021-07-07 15:17:50|2355.88|2347.18|2355.99|2347.29|2356.22|2347.52|2355.81|2347.11|25
1625671080000|2021-07-07 15:18:00|2356.04|2347.34|2356.08|2347.38|2357.25|2348.55|2356.02|2347.32|30
1625671090000|2021-07-07 15:18:10|2356.04|2347.34|2356.76|2348.06|2356.76|2348.06|2356.01|2347.31|32
1625671100000|2021-07-07 15:18:20|2356.81|2348.11|2357.47|2348.77|2357.87|2349.17|2356.81|2348.11|32
1625671110000|2021-07-07 15:18:30|2357.55|2348.85|2358.89|2350.19|2359.17|2350.47|2357.53|2348.83|22
1625671120000|2021-07-07 15:18:40|2358.87|2350.17|2357.91|2349.21|2358.87|2350.17|2357.77|2349.07|33
1625671130000|2021-07-07 15:18:50|2357.9|2349.2|2358.38|2349.68|2358.38|2349.68|2357.87|2349.17|19
1625671140000|2021-07-07 15:19:00|2358.39|2349.69|2358.75|2350.05|2359.09|2350.39|2358.39|2349.69|32
1625671150000|2021-07-07 15:19:10|2358.59|2349.89|2358.6|2349.9|2358.73|2350.03|2358.29|2349.59|11
1625671160000|2021-07-07 15:19:20|2358.62|2349.92|2357.84|2349.14|2358.78|2350.08|2357.84|2349.14|19
1625671170000|2021-07-07 15:19:30|2357.87|2349.17|2356.27|2347.57|2357.89|2349.19|2356.27|2347.57|24
1625671180000|2021-07-07 15:19:40|2356.16|2347.46|2355.78|2347.08|2356.16|2347.46|2355.77|2347.07|23
1625671190000|2021-07-07 15:19:50|2355.76|2347.06|2356.01|2347.31|2356.08|2347.38|2355.72|2347.02|29
1625671200000|2021-07-07 15:20:00|2356.07|2347.37|2355.03|2346.33|2356.08|2347.38|2355.03|2346.33|28
1625671210000|2021-07-07 15:20:10|2355.06|2346.36|2355.28|2346.58|2356|2347.3|2355.05|2346.35|23
1625671220000|2021-07-07 15:20:20|2355.46|2346.76|2355.69|2346.99|2355.69|2346.99|2355.29|2346.59|22
1625671230000|2021-07-07 15:20:30|2355.71|2347.01|2355.93|2347.23|2356|2347.3|2355.48|2346.78|27
1625671240000|2021-07-07 15:20:40|2355.94|2347.24|2356.49|2347.79|2356.53|2347.83|2355.94|2347.24|26
1625671250000|2021-07-07 15:20:50|2356.47|2347.77|2357.64|2348.94|2357.7|2349|2356.46|2347.76|32
1625671260000|2021-07-07 15:21:00|2357.65|2348.95|2357.61|2348.91|2358.28|2349.58|2357.54|2348.84|35
1625671270000|2021-07-07 15:21:10|2357.63|2348.93|2357.33|2348.63|2357.67|2348.97|2357.09|2348.39|27
1625671280000|2021-07-07 15:21:20|2357.4|2348.7|2355.54|2346.84|2357.68|2348.98|2355.54|2346.84|28
1625671290000|2021-07-07 15:21:30|2355.56|2346.86|2356.32|2347.62|2356.46|2347.76|2355.56|2346.86|22
1625671300000|2021-07-07 15:21:40|2356.25|2347.55|2356.43|2347.73|2356.43|2347.73|2356.2|2347.5|13
1625671310000|2021-07-07 15:21:50|2356.42|2347.72|2356.01|2347.31|2356.42|2347.72|2355.61|2346.91|29
1625671320000|2021-07-07 15:22:00|2356.07|2347.37|2356.6|2347.9|2356.67|2347.97|2356.02|2347.32|33
1625671330000|2021-07-07 15:22:10|2356.51|2347.81|2355.54|2346.84|2356.51|2347.81|2355.5|2346.8|31
1625671340000|2021-07-07 15:22:20|2355.55|2346.85|2355.86|2347.16|2355.86|2347.16|2355.52|2346.82|33
1625671350000|2021-07-07 15:22:30|2355.62|2346.92|2355.81|2347.11|2355.98|2347.28|2355.51|2346.81|28
1625671360000|2021-07-07 15:22:40|2355.7|2347|2357.93|2349.23|2357.93|2349.23|2355.67|2346.97|32
1625671370000|2021-07-07 15:22:50|2358|2349.3|2358.18|2349.48|2358.35|2349.65|2357.87|2349.17|31
1625671380000|2021-07-07 15:23:00|2358.2|2349.5|2356.49|2347.79|2358.2|2349.5|2356.3|2347.6|34
1625671390000|2021-07-07 15:23:10|2356.5|2347.8|2356.36|2347.66|2356.81|2348.11|2355.75|2347.05|31
1625671400000|2021-07-07 15:23:20|2356.48|2347.78|2356|2347.3|2356.48|2347.78|2355.99|2347.29|28
1625671410000|2021-07-07 15:23:30|2356.05|2347.35|2356.25|2347.55|2356.25|2347.55|2355.91|2347.21|19
1625671420000|2021-07-07 15:23:40|2356.32|2347.62|2355.79|2347.09|2356.32|2347.62|2355.79|2347.09|21
1625671430000|2021-07-07 15:23:50|2355.88|2347.18|2355.84|2347.14|2356.01|2347.31|2355.77|2347.07|27
1625671440000|2021-07-07 15:24:00|2355.87|2347.17|2354.67|2345.97|2356.02|2347.32|2354.58|2345.88|32
1625671450000|2021-07-07 15:24:10|2354.65|2345.95|2351.89|2343.19|2354.65|2345.95|2351.89|2343.19|33
1625671460000|2021-07-07 15:24:20|2351.96|2343.26|2349.27|2340.57|2351.96|2343.26|2347.92|2339.22|31
1625671470000|2021-07-07 15:24:30|2349.29|2340.59|2351.26|2342.56|2351.62|2342.92|2349.18|2340.48|30
1625671480000|2021-07-07 15:24:40|2351.24|2342.54|2352.15|2343.45|2352.15|2343.45|2350.98|2342.28|34
1625671490000|2021-07-07 15:24:50|2351.71|2343.01|2351.25|2342.55|2351.71|2343.01|2350.9|2342.2|21
1625671500000|2021-07-07 15:25:00|2351.15|2342.45|2351.87|2343.17|2351.96|2343.26|2351.15|2342.45|29
1625671510000|2021-07-07 15:25:10|2351.8|2343.1|2351.87|2343.17|2351.87|2343.17|2351.39|2342.69|25
1625671520000|2021-07-07 15:25:20|2351.85|2343.15|2352.32|2343.62|2352.35|2343.65|2351.85|2343.15|13
1625671530000|2021-07-07 15:25:30|2352.26|2343.56|2351.94|2343.24|2352.3|2343.6|2351.82|2343.12|30
1625671540000|2021-07-07 15:25:40|2352.01|2343.31|2352.35|2343.65|2352.35|2343.65|2352.01|2343.31|13
1625671550000|2021-07-07 15:25:50|2352.4|2343.7|2352.72|2344.02|2353.53|2344.83|2352.4|2343.7|29
1625671560000|2021-07-07 15:26:00|2352.8|2344.1|2353.22|2344.52|2353.3|2344.6|2352.73|2344.03|20
1625671570000|2021-07-07 15:26:10|2353.26|2344.56|2353.39|2344.69|2353.46|2344.76|2353.2|2344.5|26
1625671580000|2021-07-07 15:26:20|2353.4|2344.7|2353.42|2344.72|2353.44|2344.74|2353.32|2344.62|17
1625671590000|2021-07-07 15:26:30|2353.43|2344.73|2352.55|2343.85|2353.43|2344.73|2352.45|2343.75|16
1625671600000|2021-07-07 15:26:40|2352.56|2343.86|2352.78|2344.08|2352.79|2344.09|2352.55|2343.85|17
1625671610000|2021-07-07 15:26:50|2352.73|2344.03|2352.7|2344|2352.78|2344.08|2352.65|2343.95|8
1625671620000|2021-07-07 15:27:00|2352.56|2343.86|2352.38|2343.68|2352.56|2343.86|2352.38|2343.68|14
1625671630000|2021-07-07 15:27:10|2352.39|2343.69|2352.47|2343.77|2352.51|2343.81|2352.39|2343.69|21
1625671640000|2021-07-07 15:27:20|2352.51|2343.81|2353.08|2344.38|2353.16|2344.46|2352.51|2343.81|28
1625671650000|2021-07-07 15:27:30|2353.09|2344.39|2353.29|2344.59|2353.37|2344.67|2353.09|2344.39|28
1625671660000|2021-07-07 15:27:40|2353.26|2344.56|2353.32|2344.62|2353.41|2344.71|2353.23|2344.53|22
1625671670000|2021-07-07 15:27:50|2353.33|2344.63|2353.19|2344.49|2353.36|2344.66|2353.16|2344.46|21
1625671680000|2021-07-07 15:28:00|2353.26|2344.56|2353.26|2344.56|2353.29|2344.59|2353.26|2344.56|13
1625671690000|2021-07-07 15:28:10|2353.24|2344.54|2353.13|2344.43|2353.25|2344.55|2353.13|2344.43|11
1625671700000|2021-07-07 15:28:20|2353.07|2344.37|2352.68|2343.98|2353.1|2344.4|2352.57|2343.87|21
1625671710000|2021-07-07 15:28:30|2352.67|2343.97|2353.27|2344.57|2353.27|2344.57|2352.67|2343.97|22
1625671720000|2021-07-07 15:28:40|2353.29|2344.59|2353.21|2344.51|2353.31|2344.61|2353.21|2344.51|14
1625671730000|2021-07-07 15:28:50|2353.23|2344.53|2352.95|2344.25|2353.4|2344.7|2352.93|2344.23|28
1625671740000|2021-07-07 15:29:00|2352.96|2344.26|2353.03|2344.33|2353.03|2344.33|2352.95|2344.25|11
1625671750000|2021-07-07 15:29:10|2353|2344.3|2353.41|2344.71|2353.43|2344.73|2353|2344.3|14
1625671760000|2021-07-07 15:29:20|2353.43|2344.73|2353.71|2345.01|2353.71|2345.01|2353.42|2344.72|9
1625671770000|2021-07-07 15:29:30|2353.95|2345.25|2354.66|2345.96|2355.02|2346.32|2353.95|2345.25|24
1625671780000|2021-07-07 15:29:40|2354.29|2345.59|2353.58|2344.88|2354.3|2345.6|2353.49|2344.79|34
1625671790000|2021-07-07 15:29:50|2353.59|2344.89|2353.62|2344.92|2353.76|2345.06|2353.58|2344.88|13
1625671800000|2021-07-07 15:30:00|2353.64|2344.94|2353.87|2345.17|2353.87|2345.17|2353.62|2344.92|12
1625671810000|2021-07-07 15:30:10|2353.89|2345.19|2353.9|2345.2|2353.96|2345.26|2353.88|2345.18|16
1625671820000|2021-07-07 15:30:20|2353.98|2345.28|2354.17|2345.47|2354.17|2345.47|2353.93|2345.23|24
1625671830000|2021-07-07 15:30:30|2354.38|2345.68|2353.03|2344.33|2354.38|2345.68|2353.03|2344.33|21
1625671840000|2021-07-07 15:30:40|2352.88|2344.18|2353.2|2344.5|2353.23|2344.53|2352.87|2344.17|16
1625671850000|2021-07-07 15:30:50|2353.22|2344.52|2353.5|2344.8|2353.64|2344.94|2353.18|2344.48|22
1625671860000|2021-07-07 15:31:00|2353.42|2344.72|2353.5|2344.8|2353.53|2344.83|2353.33|2344.63|23
1625671870000|2021-07-07 15:31:10|2353.52|2344.82|2353.89|2345.19|2353.89|2345.19|2353.52|2344.82|28
1625671880000|2021-07-07 15:31:20|2353.88|2345.18|2353.87|2345.17|2353.89|2345.19|2353.85|2345.15|12
1625671890000|2021-07-07 15:31:30|2353.88|2345.18|2353.81|2345.11|2353.88|2345.18|2353.73|2345.03|12
1625671900000|2021-07-07 15:31:40|2353.84|2345.14|2352.25|2343.55|2353.84|2345.14|2352.25|2343.55|25
1625671910000|2021-07-07 15:31:50|2352.28|2343.58|2352.33|2343.63|2352.47|2343.77|2352.28|2343.58|9
1625671920000|2021-07-07 15:32:00|2352.37|2343.67|2351.71|2343.01|2352.46|2343.76|2351.58|2342.88|23
1625671930000|2021-07-07 15:32:10|2351.76|2343.06|2348.67|2339.97|2351.76|2343.06|2346.87|2338.17|33
1625671940000|2021-07-07 15:32:20|2348.68|2339.98|2348.8|2340.1|2349.73|2341.03|2348.57|2339.87|36
1625671950000|2021-07-07 15:32:30|2348.82|2340.12|2346.76|2338.06|2348.87|2340.17|2346.73|2338.03|31
1625671960000|2021-07-07 15:32:40|2346.98|2338.28|2340.83|2332.13|2346.98|2338.28|2340.83|2332.13|35
1625671970000|2021-07-07 15:32:50|2340.82|2332.12|2340.72|2332.02|2343.38|2334.68|2338.07|2329.37|32
1625671980000|2021-07-07 15:33:00|2341.09|2332.39|2343.54|2334.84|2343.54|2334.84|2341.09|2332.39|35
1625671990000|2021-07-07 15:33:10|2343.63|2334.93|2341.17|2332.47|2343.63|2334.93|2340.7|2332|35
1625672000000|2021-07-07 15:33:20|2341.22|2332.52|2341.57|2332.87|2341.62|2332.92|2341.22|2332.52|32
1625672010000|2021-07-07 15:33:30|2341.55|2332.85|2342.08|2333.38|2342.09|2333.39|2341.44|2332.74|39
1625672020000|2021-07-07 15:33:40|2342.1|2333.4|2342.55|2333.85|2342.71|2334.01|2342.1|2333.4|26
1625672030000|2021-07-07 15:33:50|2342.6|2333.9|2342.13|2333.43|2342.68|2333.98|2342.13|2333.43|28
1625672040000|2021-07-07 15:34:00|2341.72|2333.02|2343.39|2334.69|2343.39|2334.69|2341.43|2332.73|35
1625672050000|2021-07-07 15:34:10|2343.42|2334.72|2344.33|2335.63|2344.85|2336.15|2343.42|2334.72|34
1625672060000|2021-07-07 15:34:20|2344.35|2335.65|2342.71|2334.01|2345.05|2336.35|2342.66|2333.96|33
1625672070000|2021-07-07 15:34:30|2342.74|2334.04|2344.74|2336.04|2344.8|2336.1|2342.61|2333.91|36
1625672080000|2021-07-07 15:34:40|2344.73|2336.03|2344.97|2336.27|2345.01|2336.31|2344.66|2335.96|32
1625672090000|2021-07-07 15:34:50|2345.09|2336.39|2344.12|2335.42|2345.11|2336.41|2342.74|2334.04|33
1625672100000|2021-07-07 15:35:00|2344.05|2335.35|2344.69|2335.99|2345|2336.3|2344|2335.3|34
1625672110000|2021-07-07 15:35:10|2344.68|2335.98|2344.83|2336.13|2345|2336.3|2344.64|2335.94|24
1625672120000|2021-07-07 15:35:20|2344.85|2336.15|2344.33|2335.63|2344.85|2336.15|2344.23|2335.53|27
1625672130000|2021-07-07 15:35:30|2344.34|2335.64|2345.16|2336.46|2345.19|2336.49|2344.33|2335.63|24
1625672140000|2021-07-07 15:35:40|2345.07|2336.37|2345.9|2337.2|2345.92|2337.22|2345.07|2336.37|30
1625672150000|2021-07-07 15:35:50|2345.84|2337.14|2346.13|2337.43|2346.18|2337.48|2345.84|2337.14|28
1625672160000|2021-07-07 15:36:00|2346.18|2337.48|2345.96|2337.26|2346.18|2337.48|2345.3|2336.6|24
1625672170000|2021-07-07 15:36:10|2345.93|2337.23|2346.81|2338.11|2346.9|2338.2|2345.92|2337.22|36
1625672180000|2021-07-07 15:36:20|2346.8|2338.1|2347.01|2338.31|2347.06|2338.36|2346.75|2338.05|28
1625672190000|2021-07-07 15:36:30|2346.95|2338.25|2347.01|2338.31|2347.11|2338.41|2346.95|2338.25|16
1625672200000|2021-07-07 15:36:40|2347.04|2338.34|2347.1|2338.4|2347.11|2338.41|2347.04|2338.34|7
1625672210000|2021-07-07 15:36:50|2347.14|2338.44|2347.26|2338.56|2347.3|2338.6|2347.08|2338.38|15
1625672220000|2021-07-07 15:37:00|2347.38|2338.68|2347.4|2338.7|2347.45|2338.75|2347.36|2338.66|15
1625672230000|2021-07-07 15:37:10|2347.43|2338.73|2347.39|2338.69|2347.45|2338.75|2347.32|2338.62|25
1625672240000|2021-07-07 15:37:20|2347.42|2338.72|2347.42|2338.72|2347.42|2338.72|2347.27|2338.57|7
1625672250000|2021-07-07 15:37:30|2347.43|2338.73|2347.82|2339.12|2347.92|2339.22|2347.41|2338.71|15
1625672260000|2021-07-07 15:37:40|2347.83|2339.13|2348.32|2339.62|2348.32|2339.62|2347.83|2339.13|21
1625672270000|2021-07-07 15:37:50|2348.29|2339.59|2346.28|2337.58|2348.29|2339.59|2346.07|2337.37|32
1625672280000|2021-07-07 15:38:00|2346.27|2337.57|2347.77|2339.07|2347.77|2339.07|2346.1|2337.4|37
1625672290000|2021-07-07 15:38:10|2347.74|2339.04|2347.76|2339.06|2347.89|2339.19|2347.64|2338.94|31
1625672300000|2021-07-07 15:38:20|2347.77|2339.07|2348.25|2339.55|2348.25|2339.55|2347.72|2339.02|36
1625672310000|2021-07-07 15:38:30|2348.21|2339.51|2348.46|2339.76|2348.46|2339.76|2348.17|2339.47|27
1625672320000|2021-07-07 15:38:40|2348.45|2339.75|2348.48|2339.78|2348.49|2339.79|2348.45|2339.75|8
1625672330000|2021-07-07 15:38:50|2348.49|2339.79|2348.71|2340.01|2348.71|2340.01|2348.49|2339.79|14
1625672340000|2021-07-07 15:39:00|2348.69|2339.99|2348.08|2339.38|2348.69|2339.99|2347.96|2339.26|23
1625672350000|2021-07-07 15:39:10|2348.06|2339.36|2346.85|2338.15|2348.14|2339.44|2346.85|2338.15|16
1625672360000|2021-07-07 15:39:20|2346.84|2338.14|2347.39|2338.69|2347.43|2338.73|2346.7|2338|28
1625672370000|2021-07-07 15:39:30|2347.53|2338.83|2348.05|2339.35|2348.05|2339.35|2347.53|2338.83|28
1625672380000|2021-07-07 15:39:40|2348.02|2339.32|2348.88|2340.18|2348.88|2340.18|2348|2339.3|27
1625672390000|2021-07-07 15:39:50|2348.96|2340.26|2348.09|2339.39|2349.21|2340.51|2348.08|2339.38|19
1625672400000|2021-07-07 15:40:00|2348.1|2339.4|2347.99|2339.29|2348.1|2339.4|2347.95|2339.25|21
1625672410000|2021-07-07 15:40:10|2347.95|2339.25|2347.28|2338.58|2348.01|2339.31|2347.26|2338.56|25
1625672420000|2021-07-07 15:40:20|2347.27|2338.57|2347.35|2338.65|2347.4|2338.7|2347.25|2338.55|11
1625672430000|2021-07-07 15:40:30|2347.39|2338.69|2347.52|2338.82|2347.6|2338.9|2347.39|2338.69|9
1625672440000|2021-07-07 15:40:40|2347.54|2338.84|2347.91|2339.21|2347.93|2339.23|2347.54|2338.84|14
1625672450000|2021-07-07 15:40:50|2347.89|2339.19|2347.85|2339.15|2347.9|2339.2|2347.83|2339.13|8
1625672460000|2021-07-07 15:41:00|2347.91|2339.21|2348.36|2339.66|2348.43|2339.73|2347.86|2339.16|20
1625672470000|2021-07-07 15:41:10|2348.42|2339.72|2348.77|2340.07|2348.77|2340.07|2348.42|2339.72|11
1625672480000|2021-07-07 15:41:20|2348.78|2340.08|2348.73|2340.03|2348.79|2340.09|2348.73|2340.03|9
1625672490000|2021-07-07 15:41:30|2348.76|2340.06|2348.74|2340.04|2348.77|2340.07|2348.69|2339.99|18
1625672500000|2021-07-07 15:41:40|2348.77|2340.07|2348.96|2340.26|2349.02|2340.32|2348.77|2340.07|27
1625672510000|2021-07-07 15:41:50|2348.97|2340.27|2349.02|2340.32|2349.04|2340.34|2348.96|2340.26|17
1625672520000|2021-07-07 15:42:00|2349|2340.3|2347.68|2338.98|2349.03|2340.33|2347.65|2338.95|19
1625672530000|2021-07-07 15:42:10|2347.7|2339|2347.86|2339.16|2347.92|2339.22|2347.69|2338.99|21
1625672540000|2021-07-07 15:42:20|2347.89|2339.19|2348.63|2339.93|2348.63|2339.93|2347.89|2339.19|29
1625672550000|2021-07-07 15:42:30|2348.59|2339.89|2348.78|2340.08|2348.82|2340.12|2348.55|2339.85|24
1625672560000|2021-07-07 15:42:40|2348.77|2340.07|2348.68|2339.98|2348.82|2340.12|2348.54|2339.84|23
1625672570000|2021-07-07 15:42:50|2348.69|2339.99|2347.51|2338.81|2348.73|2340.03|2347.41|2338.71|24
1625672580000|2021-07-07 15:43:00|2347.49|2338.79|2347.21|2338.51|2347.56|2338.86|2347.21|2338.51|17
1625672590000|2021-07-07 15:43:10|2347.2|2338.5|2347.08|2338.38|2347.29|2338.59|2347.06|2338.36|24
1625672600000|2021-07-07 15:43:20|2347.12|2338.42|2347.26|2338.56|2347.3|2338.6|2347.12|2338.42|17
1625672610000|2021-07-07 15:43:30|2347.25|2338.55|2347.18|2338.48|2347.25|2338.55|2347.18|2338.48|17
1625672620000|2021-07-07 15:43:40|2347.16|2338.46|2346.44|2337.74|2347.16|2338.46|2346.44|2337.74|18
1625672630000|2021-07-07 15:43:50|2346.42|2337.72|2346.39|2337.69|2346.43|2337.73|2346.27|2337.57|12
1625672640000|2021-07-07 15:44:00|2346.07|2337.37|2345.87|2337.17|2346.07|2337.37|2345.87|2337.17|14
1625672650000|2021-07-07 15:44:10|2345.94|2337.24|2345.83|2337.13|2345.94|2337.24|2345.83|2337.13|5
1625672660000|2021-07-07 15:44:20|2346.02|2337.32|2346.53|2337.83|2346.58|2337.88|2346.02|2337.32|13
1625672670000|2021-07-07 15:44:30|2346.54|2337.84|2346.01|2337.31|2346.58|2337.88|2345.97|2337.27|30
1625672680000|2021-07-07 15:44:40|2346.03|2337.33|2345.86|2337.16|2346.03|2337.33|2345.82|2337.12|23
1625672690000|2021-07-07 15:44:50|2345.85|2337.15|2344.51|2335.81|2345.85|2337.15|2344.38|2335.68|16
1625672700000|2021-07-07 15:45:00|2344.5|2335.8|2344.24|2335.54|2344.51|2335.81|2344.21|2335.51|21
1625672710000|2021-07-07 15:45:10|2344.21|2335.51|2344.68|2335.98|2344.68|2335.98|2344.21|2335.51|13
1625672720000|2021-07-07 15:45:20|2345.05|2336.35|2344|2335.3|2345.25|2336.55|2343.97|2335.27|33
1625672730000|2021-07-07 15:45:30|2344.04|2335.34|2344.03|2335.33|2344.04|2335.34|2343.88|2335.18|9
1625672740000|2021-07-07 15:45:40|2344.06|2335.36|2344.21|2335.51|2344.3|2335.6|2344.06|2335.36|17
1625672750000|2021-07-07 15:45:50|2344.08|2335.38|2344|2335.3|2344.12|2335.42|2343.97|2335.27|17
1625672760000|2021-07-07 15:46:00|2344.02|2335.32|2344.38|2335.68|2344.38|2335.68|2343.82|2335.12|23
1625672770000|2021-07-07 15:46:10|2344.42|2335.72|2344.43|2335.73|2344.44|2335.74|2344.19|2335.49|11
1625672780000|2021-07-07 15:46:20|2344.41|2335.71|2345.43|2336.73|2345.44|2336.74|2344.41|2335.71|22
1625672790000|2021-07-07 15:46:30|2345.44|2336.74|2347.21|2338.51|2347.21|2338.51|2345.44|2336.74|29
1625672800000|2021-07-07 15:46:40|2347.36|2338.66|2348.2|2339.5|2348.2|2339.5|2347.36|2338.66|25
1625672810000|2021-07-07 15:46:50|2348.26|2339.56|2348.91|2340.21|2349|2340.3|2348.26|2339.56|27
1625672820000|2021-07-07 15:47:00|2348.94|2340.24|2347.99|2339.29|2349.04|2340.34|2347.94|2339.24|25
1625672830000|2021-07-07 15:47:10|2347.96|2339.26|2348.65|2339.95|2348.67|2339.97|2347.96|2339.26|27
1625672840000|2021-07-07 15:47:20|2348.7|2340|2349.34|2340.64|2349.38|2340.68|2348.7|2340|30
1625672850000|2021-07-07 15:47:30|2349.37|2340.67|2350.29|2341.59|2350.29|2341.59|2349.29|2340.59|23
1625672860000|2021-07-07 15:47:40|2350.28|2341.58|2351.33|2342.63|2351.39|2342.69|2350.25|2341.55|33
1625672870000|2021-07-07 15:47:50|2351.47|2342.77|2351.31|2342.61|2351.67|2342.97|2350.89|2342.19|27
1625672880000|2021-07-07 15:48:00|2350.94|2342.24|2351.12|2342.42|2351.22|2342.52|2350.84|2342.14|29
1625672890000|2021-07-07 15:48:10|2351.1|2342.4|2349.78|2341.08|2351.13|2342.43|2349.69|2340.99|29
1625672900000|2021-07-07 15:48:20|2349.89|2341.19|2349.83|2341.13|2349.93|2341.23|2349.78|2341.08|27
1625672910000|2021-07-07 15:48:30|2349.84|2341.14|2349.72|2341.02|2349.84|2341.14|2349.69|2340.99|18
1625672920000|2021-07-07 15:48:40|2349.71|2341.01|2350.33|2341.63|2350.36|2341.66|2349.71|2341.01|28
1625672930000|2021-07-07 15:48:50|2350.39|2341.69|2350.5|2341.8|2350.59|2341.89|2350.25|2341.55|17
1625672940000|2021-07-07 15:49:00|2350.47|2341.77|2350.39|2341.69|2350.5|2341.8|2350.27|2341.57|14
1625672950000|2021-07-07 15:49:10|2350.4|2341.7|2350.53|2341.83|2350.55|2341.85|2350.31|2341.61|11
1625672960000|2021-07-07 15:49:20|2350.54|2341.84|2351.09|2342.39|2351.12|2342.42|2350.52|2341.82|13
1625672970000|2021-07-07 15:49:30|2350.93|2342.23|2351.05|2342.35|2351.14|2342.44|2350.92|2342.22|16
1625672980000|2021-07-07 15:49:40|2351|2342.3|2350.87|2342.17|2351|2342.3|2350.79|2342.09|10
1625672990000|2021-07-07 15:49:50|2350.84|2342.14|2350.98|2342.28|2350.98|2342.28|2350.83|2342.13|7
1625673000000|2021-07-07 15:50:00|2350.99|2342.29|2350.29|2341.59|2351.03|2342.33|2350.27|2341.57|24
1625673010000|2021-07-07 15:50:10|2350.27|2341.57|2349.8|2341.1|2350.31|2341.61|2349.62|2340.92|16
1625673020000|2021-07-07 15:50:20|2349.77|2341.07|2349.06|2340.36|2349.77|2341.07|2348.93|2340.23|22
1625673030000|2021-07-07 15:50:30|2349.04|2340.34|2349.38|2340.68|2349.48|2340.78|2349.04|2340.34|28
1625673040000|2021-07-07 15:50:40|2349.37|2340.67|2349.76|2341.06|2349.79|2341.09|2349.36|2340.66|22
1625673050000|2021-07-07 15:50:50|2349.79|2341.09|2349.4|2340.7|2349.81|2341.11|2349.4|2340.7|20
1625673060000|2021-07-07 15:51:00|2349.38|2340.68|2349.45|2340.75|2349.59|2340.89|2349.38|2340.68|17
1625673070000|2021-07-07 15:51:10|2349.47|2340.77|2349.48|2340.78|2349.55|2340.85|2349.47|2340.77|7
1625673080000|2021-07-07 15:51:20|2349.32|2340.62|2349.34|2340.64|2349.47|2340.77|2349.16|2340.46|11
1625673090000|2021-07-07 15:51:30|2349.27|2340.57|2349.28|2340.58|2349.28|2340.58|2349.25|2340.55|3
1625673100000|2021-07-07 15:51:40|2349.32|2340.62|2349.54|2340.84|2349.54|2340.84|2349.32|2340.62|3
1625673110000|2021-07-07 15:51:50|2349.24|2340.54|2349.24|2340.54|2349.3|2340.6|2349.18|2340.48|10
1625673120000|2021-07-07 15:52:00|2349.26|2340.56|2349.22|2340.52|2349.26|2340.56|2349.19|2340.49|8
1625673130000|2021-07-07 15:52:10|2349.23|2340.53|2349.04|2340.34|2350.21|2341.51|2348.65|2339.95|26
1625673140000|2021-07-07 15:52:20|2348.95|2340.25|2348.8|2340.1|2349|2340.3|2348.8|2340.1|13
1625673150000|2021-07-07 15:52:30|2348.81|2340.11|2348.41|2339.71|2348.89|2340.19|2348.41|2339.71|19
1625673160000|2021-07-07 15:52:40|2348.46|2339.76|2348.45|2339.75|2348.46|2339.76|2348.18|2339.48|6
1625673170000|2021-07-07 15:52:50|2348.44|2339.74|2347.81|2339.11|2348.44|2339.74|2347.81|2339.11|18
1625673180000|2021-07-07 15:53:00|2348.04|2339.34|2347.31|2338.61|2348.07|2339.37|2347.21|2338.51|18
1625673190000|2021-07-07 15:53:10|2347.21|2338.51|2345.86|2337.16|2347.21|2338.51|2345.86|2337.16|20
1625673200000|2021-07-07 15:53:20|2345.88|2337.18|2344.7|2336|2345.88|2337.18|2344.52|2335.82|35
1625673210000|2021-07-07 15:53:30|2344.67|2335.97|2343.32|2334.62|2344.83|2336.13|2343.32|2334.62|32
1625673220000|2021-07-07 15:53:40|2343.3|2334.6|2341.33|2332.63|2343.34|2334.64|2340.77|2332.07|33
1625673230000|2021-07-07 15:53:50|2341.48|2332.78|2340.14|2331.44|2341.48|2332.78|2338.72|2330.02|39
1625673240000|2021-07-07 15:54:00|2340.15|2331.45|2338.57|2329.87|2340.15|2331.45|2335.88|2327.18|37
1625673250000|2021-07-07 15:54:10|2338.58|2329.88|2336.12|2327.42|2339.05|2330.35|2336.1|2327.4|33
1625673260000|2021-07-07 15:54:20|2336.17|2327.47|2332.92|2324.22|2336.27|2327.57|2331.98|2323.28|40
1625673270000|2021-07-07 15:54:30|2331.96|2323.26|2333.17|2324.47|2334.06|2325.36|2331.48|2322.78|38
1625673280000|2021-07-07 15:54:40|2333.13|2324.43|2336.84|2328.14|2336.84|2328.14|2333.13|2324.43|36
1625673290000|2021-07-07 15:54:50|2337.04|2328.34|2338.92|2330.22|2338.92|2330.22|2336.68|2327.98|33
1625673300000|2021-07-07 15:55:00|2338.98|2330.28|2341.91|2333.21|2341.91|2333.21|2338.96|2330.26|34
1625673310000|2021-07-07 15:55:10|2342.1|2333.4|2341.01|2332.31|2342.11|2333.41|2340.36|2331.66|23
1625673320000|2021-07-07 15:55:20|2341|2332.3|2342.96|2334.26|2343.33|2334.63|2341|2332.3|33
1625673330000|2021-07-07 15:55:30|2342.64|2333.94|2343.38|2334.68|2343.39|2334.69|2342.64|2333.94|31
1625673340000|2021-07-07 15:55:40|2343.39|2334.69|2342.11|2333.41|2343.73|2335.03|2341.2|2332.5|32
1625673350000|2021-07-07 15:55:50|2342.15|2333.45|2340.62|2331.92|2342.3|2333.6|2340.55|2331.85|33
1625673360000|2021-07-07 15:56:00|2340.68|2331.98|2340.45|2331.75|2340.68|2331.98|2340.06|2331.36|29
1625673370000|2021-07-07 15:56:10|2340.41|2331.71|2339.88|2331.18|2340.45|2331.75|2339.53|2330.83|29
1625673380000|2021-07-07 15:56:20|2339.83|2331.13|2339.5|2330.8|2339.88|2331.18|2339.25|2330.55|31
1625673390000|2021-07-07 15:56:30|2339.54|2330.84|2339.32|2330.62|2339.54|2330.84|2339.12|2330.42|28
1625673400000|2021-07-07 15:56:40|2339.37|2330.67|2340.64|2331.94|2340.64|2331.94|2339.27|2330.57|34
1625673410000|2021-07-07 15:56:50|2340.44|2331.74|2340.42|2331.72|2340.79|2332.09|2340.25|2331.55|24
1625673420000|2021-07-07 15:57:00|2340.55|2331.85|2340.04|2331.34|2340.55|2331.85|2339.73|2331.03|21
1625673430000|2021-07-07 15:57:10|2339.92|2331.22|2339.94|2331.24|2340.55|2331.85|2339.9|2331.2|26
1625673440000|2021-07-07 15:57:20|2339.97|2331.27|2340.23|2331.53|2340.23|2331.53|2339.83|2331.13|23
1625673450000|2021-07-07 15:57:30|2340.26|2331.56|2339.38|2330.68|2340.26|2331.56|2339.38|2330.68|24
1625673460000|2021-07-07 15:57:40|2339.57|2330.87|2339.72|2331.02|2339.96|2331.26|2339.46|2330.76|30
1625673470000|2021-07-07 15:57:50|2339.7|2331|2340.3|2331.6|2340.4|2331.7|2339.69|2330.99|31
1625673480000|2021-07-07 15:58:00|2340.32|2331.62|2340.42|2331.72|2340.47|2331.77|2340.32|2331.62|21
1625673490000|2021-07-07 15:58:10|2340.45|2331.75|2340.37|2331.67|2340.45|2331.75|2340.04|2331.34|23
1625673500000|2021-07-07 15:58:20|2340.38|2331.68|2341.31|2332.61|2341.32|2332.62|2340.38|2331.68|22
1625673510000|2021-07-07 15:58:30|2341.32|2332.62|2342.34|2333.64|2342.36|2333.66|2341.32|2332.62|29
1625673520000|2021-07-07 15:58:40|2342.35|2333.65|2341.83|2333.13|2342.47|2333.77|2341.53|2332.83|32
1625673530000|2021-07-07 15:58:50|2341.81|2333.11|2342.42|2333.72|2342.42|2333.72|2341.67|2332.97|27
1625673540000|2021-07-07 15:59:00|2342.34|2333.64|2342.57|2333.87|2342.66|2333.96|2342.34|2333.64|18
1625673550000|2021-07-07 15:59:10|2342.52|2333.82|2342.66|2333.96|2342.76|2334.06|2342.2|2333.5|12
1625673560000|2021-07-07 15:59:20|2342.27|2333.57|2343.34|2334.64|2343.45|2334.75|2342.27|2333.57|23
1625673570000|2021-07-07 15:59:30|2343.41|2334.71|2345.38|2336.68|2345.38|2336.68|2343.16|2334.46|32
1625673580000|2021-07-07 15:59:40|2345.43|2336.73|2347.22|2338.52|2347.47|2338.77|2345.43|2336.73|32
1625673590000|2021-07-07 15:59:50|2347.69|2338.99|2346.65|2337.95|2347.78|2339.08|2346.48|2337.78|31
1625673600000|2021-07-07 16:00:00|2346.68|2337.98|2346.79|2338.09|2346.79|2338.09|2346.46|2337.76|31
1625673610000|2021-07-07 16:00:10|2346.78|2338.08|2349.54|2340.84|2349.75|2341.05|2346.78|2338.08|30
1625673620000|2021-07-07 16:00:20|2349.47|2340.77|2348.47|2339.77|2350.24|2341.54|2348.23|2339.53|35
1625673630000|2021-07-07 16:00:30|2348.44|2339.74|2348.65|2339.95|2348.79|2340.09|2348.2|2339.5|33
1625673640000|2021-07-07 16:00:40|2348.75|2340.05|2346.32|2337.62|2348.78|2340.08|2346.32|2337.62|35
1625673650000|2021-07-07 16:00:50|2346.27|2337.57|2345.49|2336.79|2346.3|2337.6|2345.48|2336.78|34
1625673660000|2021-07-07 16:01:00|2345.12|2336.42|2344.21|2335.51|2345.21|2336.51|2344.18|2335.48|36
1625673670000|2021-07-07 16:01:10|2344.17|2335.47|2345.21|2336.51|2345.3|2336.6|2344.17|2335.47|31
1625673680000|2021-07-07 16:01:20|2345.32|2336.62|2346.08|2337.38|2346.08|2337.38|2345.31|2336.61|34
1625673690000|2021-07-07 16:01:30|2346.06|2337.36|2344.23|2335.53|2346.06|2337.36|2344.23|2335.53|25
1625673700000|2021-07-07 16:01:40|2344.01|2335.31|2343.68|2334.98|2344.01|2335.31|2342.49|2333.79|30
1625673710000|2021-07-07 16:01:50|2343.65|2334.95|2343.97|2335.27|2344.13|2335.43|2343.63|2334.93|31
1625673720000|2021-07-07 16:02:00|2343.98|2335.28|2346.02|2337.32|2346.08|2337.38|2343.87|2335.17|31
1625673730000|2021-07-07 16:02:10|2345.98|2337.28|2348.38|2339.68|2348.74|2340.04|2345.98|2337.28|31
1625673740000|2021-07-07 16:02:20|2348.33|2339.63|2346.93|2338.23|2348.37|2339.67|2346.93|2338.23|30
1625673750000|2021-07-07 16:02:30|2346.83|2338.13|2345.75|2337.05|2347.21|2338.51|2345.68|2336.98|32
1625673760000|2021-07-07 16:02:40|2345.73|2337.03|2346.21|2337.51|2346.22|2337.52|2345.72|2337.02|14
1625673770000|2021-07-07 16:02:50|2346.24|2337.54|2346.27|2337.57|2346.36|2337.66|2346.16|2337.46|28
1625673780000|2021-07-07 16:03:00|2346.28|2337.58|2347.01|2338.31|2347.25|2338.55|2346.28|2337.58|30
1625673790000|2021-07-07 16:03:10|2347|2338.3|2347.06|2338.36|2347.08|2338.38|2346.93|2338.23|26
1625673800000|2021-07-07 16:03:20|2347.07|2338.37|2347.35|2338.65|2347.45|2338.75|2347.07|2338.37|20
1625673810000|2021-07-07 16:03:30|2347.33|2338.63|2347.26|2338.56|2347.76|2339.06|2346.62|2337.92|33
1625673820000|2021-07-07 16:03:40|2347.1|2338.4|2347.42|2338.72|2347.43|2338.73|2347.04|2338.34|28
1625673830000|2021-07-07 16:03:50|2347.47|2338.77|2346.32|2337.62|2347.7|2339|2346.32|2337.62|31
1625673840000|2021-07-07 16:04:00|2346.29|2337.59|2344.35|2335.65|2346.29|2337.59|2344.21|2335.51|36
1625673850000|2021-07-07 16:04:10|2344.36|2335.66|2344.49|2335.79|2344.88|2336.18|2344.26|2335.56|36
1625673860000|2021-07-07 16:04:20|2344.42|2335.72|2344.63|2335.93|2344.79|2336.09|2344.19|2335.49|37
1625673870000|2021-07-07 16:04:30|2344.78|2336.08|2344.8|2336.1|2344.86|2336.16|2344.58|2335.88|35
1625673880000|2021-07-07 16:04:40|2344.79|2336.09|2344.78|2336.08|2344.91|2336.21|2344.72|2336.02|34
1625673890000|2021-07-07 16:04:50|2344.76|2336.06|2344.58|2335.88|2344.82|2336.12|2344.52|2335.82|34
1625673900000|2021-07-07 16:05:00|2344.55|2335.85|2344.72|2336.02|2344.73|2336.03|2344.39|2335.69|36
1625673910000|2021-07-07 16:05:10|2344.71|2336.01|2343.48|2334.78|2345.06|2336.36|2343.48|2334.78|30
1625673920000|2021-07-07 16:05:20|2343.5|2334.8|2342.68|2333.98|2343.54|2334.84|2342.68|2333.98|31
1625673930000|2021-07-07 16:05:30|2342.46|2333.76|2341.66|2332.96|2342.51|2333.81|2341.57|2332.87|20
1625673940000|2021-07-07 16:05:40|2341.68|2332.98|2340.54|2331.84|2341.96|2333.26|2340.54|2331.84|30
1625673950000|2021-07-07 16:05:50|2340.53|2331.83|2340.3|2331.6|2340.53|2331.83|2339.53|2330.83|26
1625673960000|2021-07-07 16:06:00|2340.49|2331.79|2340.63|2331.93|2340.78|2332.08|2340.41|2331.71|36
1625673970000|2021-07-07 16:06:10|2340.69|2331.99|2339.83|2331.13|2340.83|2332.13|2339.83|2331.13|36
1625673980000|2021-07-07 16:06:20|2339.63|2330.93|2336.72|2328.02|2339.85|2331.15|2336.65|2327.95|34
1625673990000|2021-07-07 16:06:30|2336.82|2328.12|2337.67|2328.97|2338.27|2329.57|2336.77|2328.07|38
1625674000000|2021-07-07 16:06:40|2337.89|2329.19|2338.28|2329.58|2338.35|2329.65|2337.87|2329.17|35
1625674010000|2021-07-07 16:06:50|2338.3|2329.6|2338.91|2330.21|2338.92|2330.22|2338.23|2329.53|31
1625674020000|2021-07-07 16:07:00|2338.86|2330.16|2338.89|2330.19|2339.2|2330.5|2338.82|2330.12|32
1625674030000|2021-07-07 16:07:10|2338.88|2330.18|2339.47|2330.77|2339.54|2330.84|2338.83|2330.13|34
1625674040000|2021-07-07 16:07:20|2339.48|2330.78|2339.65|2330.95|2339.65|2330.95|2338.93|2330.23|33
1625674050000|2021-07-07 16:07:30|2339.57|2330.87|2340.32|2331.62|2340.45|2331.75|2339.48|2330.78|23
1625674060000|2021-07-07 16:07:40|2340.39|2331.69|2340.54|2331.84|2340.82|2332.12|2340.31|2331.61|30
1625674070000|2021-07-07 16:07:50|2340.59|2331.89|2340.52|2331.82|2340.73|2332.03|2340.46|2331.76|34
1625674080000|2021-07-07 16:08:00|2340.41|2331.71|2340.42|2331.72|2340.8|2332.1|2340.38|2331.68|26
1625674090000|2021-07-07 16:08:10|2340.41|2331.71|2340.66|2331.96|2340.66|2331.96|2340.41|2331.71|29
1625674100000|2021-07-07 16:08:20|2340.93|2332.23|2341.66|2332.96|2341.79|2333.09|2340.93|2332.23|31
1625674110000|2021-07-07 16:08:30|2341.67|2332.97|2341.69|2332.99|2341.89|2333.19|2341.38|2332.68|25
1625674120000|2021-07-07 16:08:40|2341.7|2333|2342.16|2333.46|2342.3|2333.6|2341.7|2333|29
1625674130000|2021-07-07 16:08:50|2342.19|2333.49|2343.24|2334.54|2343.29|2334.59|2342.18|2333.48|34
1625674140000|2021-07-07 16:09:00|2343.27|2334.57|2342.43|2333.73|2343.27|2334.57|2342.42|2333.72|29
1625674150000|2021-07-07 16:09:10|2342.4|2333.7|2341.72|2333.02|2342.59|2333.89|2341.72|2333.02|21
1625674160000|2021-07-07 16:09:20|2341.66|2332.96|2340.44|2331.74|2341.74|2333.04|2340.44|2331.74|25
1625674170000|2021-07-07 16:09:30|2340.46|2331.76|2340.52|2331.82|2340.52|2331.82|2340.43|2331.73|12
1625674180000|2021-07-07 16:09:40|2340.5|2331.8|2340.14|2331.44|2340.53|2331.83|2340.14|2331.44|17
1625674190000|2021-07-07 16:09:50|2340.16|2331.46|2339.35|2330.65|2340.16|2331.46|2339.21|2330.51|21
1625674200000|2021-07-07 16:10:00|2339.36|2330.66|2338.94|2330.24|2339.4|2330.7|2338.88|2330.18|22
1625674210000|2021-07-07 16:10:10|2338.72|2330.02|2337.75|2329.05|2338.94|2330.24|2337.49|2328.79|31
1625674220000|2021-07-07 16:10:20|2337.74|2329.04|2337.29|2328.59|2337.95|2329.25|2337.29|2328.59|24
1625674230000|2021-07-07 16:10:30|2337.31|2328.61|2335.82|2327.12|2337.73|2329.03|2335.82|2327.12|35
1625674240000|2021-07-07 16:10:40|2335.81|2327.11|2337.75|2329.05|2337.75|2329.05|2335.56|2326.86|34
1625674250000|2021-07-07 16:10:50|2337.77|2329.07|2339.37|2330.67|2339.44|2330.74|2337.77|2329.07|26
1625674260000|2021-07-07 16:11:00|2339.41|2330.71|2339.38|2330.68|2339.43|2330.73|2339.28|2330.58|13
1625674270000|2021-07-07 16:11:10|2339.41|2330.71|2342.74|2334.04|2342.89|2334.19|2339.41|2330.71|32
1625674280000|2021-07-07 16:11:20|2342.5|2333.8|2342.29|2333.59|2343.07|2334.37|2342.29|2333.59|28
1625674290000|2021-07-07 16:11:30|2342.39|2333.69|2342.96|2334.26|2342.96|2334.26|2342.19|2333.49|24
1625674300000|2021-07-07 16:11:40|2343|2334.3|2343.52|2334.82|2343.66|2334.96|2343|2334.3|13
1625674310000|2021-07-07 16:11:50|2343.64|2334.94|2344.94|2336.24|2345.06|2336.36|2343.6|2334.9|24
1625674320000|2021-07-07 16:12:00|2344.88|2336.18|2344.57|2335.87|2345.05|2336.35|2344.5|2335.8|33
1625674330000|2021-07-07 16:12:10|2344.53|2335.83|2344.27|2335.57|2344.53|2335.83|2344.13|2335.43|31
1625674340000|2021-07-07 16:12:20|2344.23|2335.53|2344.31|2335.61|2344.73|2336.03|2343.71|2335.01|29
1625674350000|2021-07-07 16:12:30|2344.32|2335.62|2344.4|2335.7|2344.48|2335.78|2344.21|2335.51|21
1625674360000|2021-07-07 16:12:40|2344.7|2336|2345.57|2336.87|2345.57|2336.87|2344.58|2335.88|28
1625674370000|2021-07-07 16:12:50|2345.6|2336.9|2346|2337.3|2346.15|2337.45|2345.59|2336.89|16
1625674380000|2021-07-07 16:13:00|2346.01|2337.31|2345.86|2337.16|2346.25|2337.55|2345.64|2336.94|30
1625674390000|2021-07-07 16:13:10|2345.85|2337.15|2346.09|2337.39|2346.14|2337.44|2345.81|2337.11|33
1625674400000|2021-07-07 16:13:20|2346.07|2337.37|2346.14|2337.44|2346.15|2337.45|2346.06|2337.36|10
1625674410000|2021-07-07 16:13:30|2346.15|2337.45|2346.49|2337.79|2346.55|2337.85|2346.06|2337.36|21
1625674420000|2021-07-07 16:13:40|2346.5|2337.8|2346.56|2337.86|2346.66|2337.96|2346.45|2337.75|16
1625674430000|2021-07-07 16:13:50|2346.62|2337.92|2346.72|2338.02|2346.76|2338.06|2346.57|2337.87|15
1625674440000|2021-07-07 16:14:00|2346.58|2337.88|2346.89|2338.19|2346.89|2338.19|2346.58|2337.88|20
1625674450000|2021-07-07 16:14:10|2346.81|2338.11|2346.96|2338.26|2346.96|2338.26|2346.75|2338.05|13
1625674460000|2021-07-07 16:14:20|2347|2338.3|2347.02|2338.32|2347.07|2338.37|2346.86|2338.16|17
1625674470000|2021-07-07 16:14:30|2347.03|2338.33|2347.74|2339.04|2347.74|2339.04|2347.03|2338.33|15
1625674480000|2021-07-07 16:14:40|2347.85|2339.15|2348.06|2339.36|2348.06|2339.36|2347.79|2339.09|23
1625674490000|2021-07-07 16:14:50|2348.04|2339.34|2349.13|2340.43|2349.27|2340.57|2348.04|2339.34|32
1625674500000|2021-07-07 16:15:00|2349.11|2340.41|2349.34|2340.64|2349.42|2340.72|2349.03|2340.33|27
1625674510000|2021-07-07 16:15:10|2349.3|2340.6|2348.51|2339.81|2349.3|2340.6|2348.51|2339.81|25
1625674520000|2021-07-07 16:15:20|2348.5|2339.8|2347.37|2338.67|2348.57|2339.87|2347.36|2338.66|32
1625674530000|2021-07-07 16:15:30|2347.35|2338.65|2347.17|2338.47|2347.44|2338.74|2346.98|2338.28|32
1625674540000|2021-07-07 16:15:40|2347.18|2338.48|2346.88|2338.18|2347.25|2338.55|2346.88|2338.18|20
1625674550000|2021-07-07 16:15:50|2346.95|2338.25|2346.94|2338.24|2347.04|2338.34|2346.83|2338.13|31
1625674560000|2021-07-07 16:16:00|2346.93|2338.23|2346.44|2337.74|2347.01|2338.31|2346.41|2337.71|23
1625674570000|2021-07-07 16:16:10|2346.45|2337.75|2346.29|2337.59|2346.52|2337.82|2346.13|2337.43|27
1625674580000|2021-07-07 16:16:20|2346.24|2337.54|2346.62|2337.92|2346.87|2338.17|2346.19|2337.49|30
1625674590000|2021-07-07 16:16:30|2346.64|2337.94|2347.02|2338.32|2347.32|2338.62|2346.64|2337.94|31
1625674600000|2021-07-07 16:16:40|2347.23|2338.53|2348.02|2339.32|2348.12|2339.42|2346.97|2338.27|28
1625674610000|2021-07-07 16:16:50|2347.96|2339.26|2348.47|2339.77|2348.56|2339.86|2347.96|2339.26|20
1625674620000|2021-07-07 16:17:00|2348.48|2339.78|2348.59|2339.89|2348.6|2339.9|2348.43|2339.73|17
1625674630000|2021-07-07 16:17:10|2348.6|2339.9|2348.8|2340.1|2348.85|2340.15|2348.59|2339.89|29
1625674640000|2021-07-07 16:17:20|2348.82|2340.12|2350.07|2341.37|2350.07|2341.37|2348.82|2340.12|28
1625674650000|2021-07-07 16:17:30|2349.98|2341.28|2350.05|2341.35|2350.06|2341.36|2349.62|2340.92|33
1625674660000|2021-07-07 16:17:40|2350.1|2341.4|2350.79|2342.09|2351.07|2342.37|2350.1|2341.4|33
1625674670000|2021-07-07 16:17:50|2350.88|2342.18|2352.08|2343.38|2352.08|2343.38|2350.88|2342.18|29
1625674680000|2021-07-07 16:18:00|2352.13|2343.43|2350.81|2342.11|2352.13|2343.43|2350.68|2341.98|31
1625674690000|2021-07-07 16:18:10|2350.75|2342.05|2351.49|2342.79|2351.61|2342.91|2350.61|2341.91|32
1625674700000|2021-07-07 16:18:20|2351.48|2342.78|2351.41|2342.71|2351.64|2342.94|2351.31|2342.61|29
1625674710000|2021-07-07 16:18:30|2351.58|2342.88|2351.68|2342.98|2351.79|2343.09|2351.5|2342.8|28
1625674720000|2021-07-07 16:18:40|2351.8|2343.1|2353.75|2345.05|2353.75|2345.05|2351.8|2343.1|30
1625674730000|2021-07-07 16:18:50|2353.65|2344.95|2353.14|2344.44|2353.86|2345.16|2353.05|2344.35|33
1625674740000|2021-07-07 16:19:00|2353.15|2344.45|2354.58|2345.88|2354.88|2346.18|2353.12|2344.42|29
1625674750000|2021-07-07 16:19:10|2354.57|2345.87|2353.54|2344.84|2354.67|2345.97|2353.54|2344.84|35
1625674760000|2021-07-07 16:19:20|2353.45|2344.75|2353.78|2345.08|2353.81|2345.11|2353.43|2344.73|28
1625674770000|2021-07-07 16:19:30|2353.8|2345.1|2351.8|2343.1|2354|2345.3|2351.66|2342.96|36
1625674780000|2021-07-07 16:19:40|2351.47|2342.77|2351.41|2342.71|2351.72|2343.02|2351.15|2342.45|26
1625674790000|2021-07-07 16:19:50|2351.42|2342.72|2351.77|2343.07|2351.79|2343.09|2351.25|2342.55|37
1625674800000|2021-07-07 16:20:00|2351.76|2343.06|2351.36|2342.66|2351.8|2343.1|2351.36|2342.66|27
1625674810000|2021-07-07 16:20:10|2351.34|2342.64|2352.57|2343.87|2352.57|2343.87|2351.34|2342.64|28
1625674820000|2021-07-07 16:20:20|2352.61|2343.91|2353.73|2345.03|2353.73|2345.03|2352.56|2343.86|15
1625674830000|2021-07-07 16:20:30|2353.78|2345.08|2353.45|2344.75|2353.78|2345.08|2353.28|2344.58|17
1625674840000|2021-07-07 16:20:40|2353.48|2344.78|2353.71|2345.01|2353.73|2345.03|2353.45|2344.75|13
1625674850000|2021-07-07 16:20:50|2353.62|2344.92|2353.73|2345.03|2353.78|2345.08|2353.44|2344.74|25
1625674860000|2021-07-07 16:21:00|2353.71|2345.01|2353.91|2345.21|2353.91|2345.21|2353.71|2345.01|17
1625674870000|2021-07-07 16:21:10|2353.9|2345.2|2353.98|2345.28|2354.06|2345.36|2353.86|2345.16|19
1625674880000|2021-07-07 16:21:20|2354.07|2345.37|2354.37|2345.67|2354.42|2345.72|2353.87|2345.17|29
1625674890000|2021-07-07 16:21:30|2354.49|2345.79|2354.5|2345.8|2354.63|2345.93|2354.4|2345.7|25
1625674900000|2021-07-07 16:21:40|2354.51|2345.81|2354.64|2345.94|2354.69|2345.99|2354.5|2345.8|17
1625674910000|2021-07-07 16:21:50|2354.63|2345.93|2353.99|2345.29|2354.72|2346.02|2353.84|2345.14|22
1625674920000|2021-07-07 16:22:00|2354.03|2345.33|2354.66|2345.96|2354.71|2346.01|2354.02|2345.32|22
1625674930000|2021-07-07 16:22:10|2354.65|2345.95|2355.32|2346.62|2355.32|2346.62|2354.65|2345.95|23
1625674940000|2021-07-07 16:22:20|2355.37|2346.67|2357.32|2348.62|2357.32|2348.62|2355.37|2346.67|34
1625674950000|2021-07-07 16:22:30|2357.33|2348.63|2357.05|2348.35|2357.64|2348.94|2356.8|2348.1|33
1625674960000|2021-07-07 16:22:40|2357.2|2348.5|2356.78|2348.08|2357.2|2348.5|2356.78|2348.08|20
1625674970000|2021-07-07 16:22:50|2356.73|2348.03|2357.56|2348.86|2357.56|2348.86|2356.2|2347.5|34
1625674980000|2021-07-07 16:23:00|2357.51|2348.81|2356.08|2347.38|2357.58|2348.88|2356.08|2347.38|33
1625674990000|2021-07-07 16:23:10|2356.06|2347.36|2356.69|2347.99|2356.76|2348.06|2356.06|2347.36|27
1625675000000|2021-07-07 16:23:20|2356.66|2347.96|2357.02|2348.32|2357.4|2348.7|2356.66|2347.96|33
1625675010000|2021-07-07 16:23:30|2357.05|2348.35|2357.09|2348.39|2357.11|2348.41|2356.98|2348.28|21
1625675020000|2021-07-07 16:23:40|2357.1|2348.4|2356.18|2347.48|2357.14|2348.44|2356.01|2347.31|36
1625675030000|2021-07-07 16:23:50|2356.16|2347.46|2356.12|2347.42|2356.16|2347.46|2355.87|2347.17|22
1625675040000|2021-07-07 16:24:00|2356.15|2347.45|2356.76|2348.06|2356.76|2348.06|2356.06|2347.36|23
1625675050000|2021-07-07 16:24:10|2356.74|2348.04|2356.55|2347.85|2356.79|2348.09|2356.46|2347.76|21
1625675060000|2021-07-07 16:24:20|2356.58|2347.88|2356.63|2347.93|2356.67|2347.97|2356.57|2347.87|13
1625675070000|2021-07-07 16:24:30|2356.66|2347.96|2356.86|2348.16|2356.86|2348.16|2356.54|2347.84|14
1625675080000|2021-07-07 16:24:40|2356.82|2348.12|2357.58|2348.88|2357.66|2348.96|2356.74|2348.04|20
1625675090000|2021-07-07 16:24:50|2357.57|2348.87|2357.11|2348.41|2357.61|2348.91|2356.86|2348.16|34
1625675100000|2021-07-07 16:25:00|2357.12|2348.42|2356.96|2348.26|2357.15|2348.45|2356.91|2348.21|29
1625675110000|2021-07-07 16:25:10|2356.99|2348.29|2357.13|2348.43|2357.26|2348.56|2356.89|2348.19|27
1625675120000|2021-07-07 16:25:20|2357.18|2348.48|2356.94|2348.24|2357.25|2348.55|2356.45|2347.75|29
1625675130000|2021-07-07 16:25:30|2356.99|2348.29|2356.24|2347.54|2357|2348.3|2356.23|2347.53|25
1625675140000|2021-07-07 16:25:40|2356.25|2347.55|2355.7|2347|2356.28|2347.58|2355.7|2347|13
1625675150000|2021-07-07 16:25:50|2355.82|2347.12|2356.72|2348.02|2356.72|2348.02|2355.73|2347.03|25
1625675160000|2021-07-07 16:26:00|2356.76|2348.06|2356.9|2348.2|2356.92|2348.22|2356.76|2348.06|24
1625675170000|2021-07-07 16:26:10|2356.87|2348.17|2356.64|2347.94|2356.87|2348.17|2356.53|2347.83|15
1625675180000|2021-07-07 16:26:20|2356.68|2347.98|2355.84|2347.14|2356.68|2347.98|2355.82|2347.12|25
1625675190000|2021-07-07 16:26:30|2355.85|2347.15|2355.76|2347.06|2356|2347.3|2355.73|2347.03|22
1625675200000|2021-07-07 16:26:40|2355.78|2347.08|2355.33|2346.63|2355.84|2347.14|2355.27|2346.57|24
1625675210000|2021-07-07 16:26:50|2355.34|2346.64|2355.16|2346.46|2355.5|2346.8|2355.11|2346.41|14
1625675220000|2021-07-07 16:27:00|2355.39|2346.69|2355.55|2346.85|2355.65|2346.95|2355.39|2346.69|26
1625675230000|2021-07-07 16:27:10|2355.53|2346.83|2355.53|2346.83|2355.56|2346.86|2355.43|2346.73|19
1625675240000|2021-07-07 16:27:20|2355.54|2346.84|2355.25|2346.55|2355.56|2346.86|2355.2|2346.5|9
1625675250000|2021-07-07 16:27:30|2355.2|2346.5|2355|2346.3|2355.3|2346.6|2354.89|2346.19|12
1625675260000|2021-07-07 16:27:40|2354.99|2346.29|2355.01|2346.31|2355.01|2346.31|2354.97|2346.27|6
1625675270000|2021-07-07 16:27:50|2355|2346.3|2354.89|2346.19|2355.02|2346.32|2354.85|2346.15|17
1625675280000|2021-07-07 16:28:00|2354.86|2346.16|2354.78|2346.08|2354.94|2346.24|2354.73|2346.03|17
1625675290000|2021-07-07 16:28:10|2354.73|2346.03|2353.97|2345.27|2354.85|2346.15|2353.97|2345.27|24
1625675300000|2021-07-07 16:28:20|2354|2345.3|2353.69|2344.99|2354|2345.3|2353.68|2344.98|16
1625675310000|2021-07-07 16:28:30|2353.68|2344.98|2353.68|2344.98|2353.7|2345|2353.68|2344.98|15
1625675320000|2021-07-07 16:28:40|2353.7|2345|2354.02|2345.32|2354.02|2345.32|2353.4|2344.7|24
1625675330000|2021-07-07 16:28:50|2354.04|2345.34|2354.09|2345.39|2354.19|2345.49|2353.97|2345.27|19
1625675340000|2021-07-07 16:29:00|2354.1|2345.4|2354.08|2345.38|2354.13|2345.43|2354.04|2345.34|10
1625675350000|2021-07-07 16:29:10|2354.1|2345.4|2353.35|2344.65|2354.11|2345.41|2353.35|2344.65|28
1625675360000|2021-07-07 16:29:20|2353.27|2344.57|2353.61|2344.91|2353.72|2345.02|2353.27|2344.57|14
1625675370000|2021-07-07 16:29:30|2353.64|2344.94|2353.53|2344.83|2353.67|2344.97|2353.53|2344.83|15
1625675380000|2021-07-07 16:29:40|2353.62|2344.92|2353.52|2344.82|2353.72|2345.02|2353.52|2344.82|14
1625675390000|2021-07-07 16:29:50|2353.59|2344.89|2353.83|2345.13|2353.89|2345.19|2353.59|2344.89|18
1625675400000|2021-07-07 16:30:00|2353.76|2345.06|2351.65|2342.95|2353.76|2345.06|2351.65|2342.95|21
1625675410000|2021-07-07 16:30:10|2351.54|2342.84|2351.44|2342.74|2351.63|2342.93|2351.43|2342.73|9
1625675420000|2021-07-07 16:30:20|2351.45|2342.75|2351.26|2342.56|2351.48|2342.78|2351.23|2342.53|11
1625675430000|2021-07-07 16:30:30|2351.07|2342.37|2350.83|2342.13|2351.07|2342.37|2350.68|2341.98|14
1625675440000|2021-07-07 16:30:40|2350.81|2342.11|2349.44|2340.74|2350.82|2342.12|2349.35|2340.65|19
1625675450000|2021-07-07 16:30:50|2349.46|2340.76|2350.28|2341.58|2350.28|2341.58|2349.4|2340.7|18
1625675460000|2021-07-07 16:31:00|2350.38|2341.68|2349.85|2341.15|2350.38|2341.68|2349.82|2341.12|30
1625675470000|2021-07-07 16:31:10|2349.88|2341.18|2350|2341.3|2350.04|2341.34|2349.83|2341.13|27
1625675480000|2021-07-07 16:31:20|2350.02|2341.32|2350.65|2341.95|2350.76|2342.06|2350.02|2341.32|32
1625675490000|2021-07-07 16:31:30|2350.95|2342.25|2350.82|2342.12|2351.02|2342.32|2350.34|2341.64|32
1625675500000|2021-07-07 16:31:40|2350.8|2342.1|2350.86|2342.16|2351.03|2342.33|2350.77|2342.07|28
1625675510000|2021-07-07 16:31:50|2350.87|2342.17|2350.84|2342.14|2350.91|2342.21|2350.77|2342.07|13
1625675520000|2021-07-07 16:32:00|2350.85|2342.15|2350.98|2342.28|2351.14|2342.44|2350.73|2342.03|20
1625675530000|2021-07-07 16:32:10|2350.96|2342.26|2350.81|2342.11|2350.98|2342.28|2350.69|2341.99|16
1625675540000|2021-07-07 16:32:20|2350.8|2342.1|2350.72|2342.02|2350.8|2342.1|2350.62|2341.92|16
1625675550000|2021-07-07 16:32:30|2350.34|2341.64|2349.59|2340.89|2350.34|2341.64|2349.5|2340.8|17
1625675560000|2021-07-07 16:32:40|2349.65|2340.95|2349.98|2341.28|2350|2341.3|2349.65|2340.95|28
1625675570000|2021-07-07 16:32:50|2350|2341.3|2350.54|2341.84|2350.54|2341.84|2350|2341.3|15
1625675580000|2021-07-07 16:33:00|2350.58|2341.88|2351.04|2342.34|2351.15|2342.45|2350.58|2341.88|24
1625675590000|2021-07-07 16:33:10|2351.03|2342.33|2351.27|2342.57|2351.27|2342.57|2350.91|2342.21|9
1625675600000|2021-07-07 16:33:20|2351.39|2342.69|2352.42|2343.72|2352.56|2343.86|2351.39|2342.69|19
1625675610000|2021-07-07 16:33:30|2352.61|2343.91|2352.36|2343.66|2353|2344.3|2352.29|2343.59|20
1625675620000|2021-07-07 16:33:40|2352.35|2343.65|2353.1|2344.4|2353.1|2344.4|2352.35|2343.65|17
1625675630000|2021-07-07 16:33:50|2353.14|2344.44|2353.53|2344.83|2353.53|2344.83|2353.14|2344.44|13
1625675640000|2021-07-07 16:34:00|2353.96|2345.26|2353.88|2345.18|2353.97|2345.27|2353.78|2345.08|16
1625675650000|2021-07-07 16:34:10|2353.83|2345.13|2354.07|2345.37|2354.07|2345.37|2353.83|2345.13|15
1625675660000|2021-07-07 16:34:20|2354.03|2345.33|2354.76|2346.06|2354.76|2346.06|2354.03|2345.33|22
1625675670000|2021-07-07 16:34:30|2354.75|2346.05|2355.11|2346.41|2355.11|2346.41|2354.75|2346.05|18
1625675680000|2021-07-07 16:34:40|2355.12|2346.42|2355.37|2346.67|2355.65|2346.95|2355.12|2346.42|19
1625675690000|2021-07-07 16:34:50|2355.39|2346.69|2356.03|2347.33|2356.03|2347.33|2355.39|2346.69|14
1625675700000|2021-07-07 16:35:00|2356.06|2347.36|2355.98|2347.28|2356.12|2347.42|2355.95|2347.25|12
1625675710000|2021-07-07 16:35:10|2355.97|2347.27|2355.98|2347.28|2355.98|2347.28|2355.87|2347.17|3
1625675720000|2021-07-07 16:35:20|2356|2347.3|2357.22|2348.52|2357.5|2348.8|2355.99|2347.29|21
1625675730000|2021-07-07 16:35:30|2357.29|2348.59|2356.64|2347.94|2357.6|2348.9|2356.43|2347.73|24
1625675740000|2021-07-07 16:35:40|2356.65|2347.95|2358.23|2349.53|2358.26|2349.56|2356.65|2347.95|32
1625675750000|2021-07-07 16:35:50|2358.32|2349.62|2358.34|2349.64|2358.61|2349.91|2358.3|2349.6|20
1625675760000|2021-07-07 16:36:00|2358.2|2349.5|2358.81|2350.11|2358.98|2350.28|2358.2|2349.5|21
1625675770000|2021-07-07 16:36:10|2358.83|2350.13|2359.33|2350.63|2359.33|2350.63|2358.72|2350.02|21
1625675780000|2021-07-07 16:36:20|2359.32|2350.62|2359.73|2351.03|2359.73|2351.03|2359.17|2350.47|16
1625675790000|2021-07-07 16:36:30|2359.75|2351.05|2359.92|2351.22|2360.07|2351.37|2359.75|2351.05|20
1625675800000|2021-07-07 16:36:40|2359.93|2351.23|2359.43|2350.73|2359.93|2351.23|2359.3|2350.6|26
1625675810000|2021-07-07 16:36:50|2359.42|2350.72|2359.58|2350.88|2359.59|2350.89|2359.18|2350.48|27
1625675820000|2021-07-07 16:37:00|2359.57|2350.87|2359.75|2351.05|2359.76|2351.06|2359.57|2350.87|14
1625675830000|2021-07-07 16:37:10|2359.76|2351.06|2359.83|2351.13|2359.89|2351.19|2359.76|2351.06|10
1625675840000|2021-07-07 16:37:20|2359.81|2351.11|2359.81|2351.11|2360.02|2351.32|2359.66|2350.96|19
1625675850000|2021-07-07 16:37:30|2359.82|2351.12|2359.76|2351.06|2359.82|2351.12|2359.75|2351.05|15
1625675860000|2021-07-07 16:37:40|2359.8|2351.1|2360.98|2352.28|2361.05|2352.35|2359.53|2350.83|23
1625675870000|2021-07-07 16:37:50|2361.26|2352.56|2361.78|2353.08|2362.61|2353.91|2361.26|2352.56|36
1625675880000|2021-07-07 16:38:00|2361.79|2353.09|2361.12|2352.42|2361.94|2353.24|2361.12|2352.42|33
1625675890000|2021-07-07 16:38:10|2361.1|2352.4|2361.35|2352.65|2362.01|2353.31|2361.1|2352.4|36
1625675900000|2021-07-07 16:38:20|2361.41|2352.71|2360.69|2351.99|2361.68|2352.98|2360.62|2351.92|30
1625675910000|2021-07-07 16:38:30|2360.68|2351.98|2361.94|2353.24|2362.27|2353.57|2360.62|2351.92|35
1625675920000|2021-07-07 16:38:40|2361.83|2353.13|2361.65|2352.95|2362.03|2353.33|2361.5|2352.8|25
1625675930000|2021-07-07 16:38:50|2361.64|2352.94|2361.11|2352.41|2361.64|2352.94|2361.11|2352.41|22
1625675940000|2021-07-07 16:39:00|2361.17|2352.47|2361.65|2352.95|2361.72|2353.02|2361.17|2352.47|22
1625675950000|2021-07-07 16:39:10|2361.64|2352.94|2361.52|2352.82|2361.7|2353|2361.52|2352.82|29
1625675960000|2021-07-07 16:39:20|2361.51|2352.81|2361.73|2353.03|2361.73|2353.03|2361.39|2352.69|26
1625675970000|2021-07-07 16:39:30|2361.96|2353.26|2362.94|2354.24|2362.94|2354.24|2361.93|2353.23|17
1625675980000|2021-07-07 16:39:40|2363|2354.3|2363.86|2355.16|2364.17|2355.47|2363|2354.3|36
1625675990000|2021-07-07 16:39:50|2363.84|2355.14|2362.21|2353.51|2363.85|2355.15|2362.21|2353.51|35
1625676000000|2021-07-07 16:40:00|2362.19|2353.49|2361.7|2353|2362.35|2353.65|2361.67|2352.97|29
1625676010000|2021-07-07 16:40:10|2361.76|2353.06|2361.32|2352.62|2361.76|2353.06|2361.29|2352.59|20
1625676020000|2021-07-07 16:40:20|2361.34|2352.64|2361.53|2352.83|2361.53|2352.83|2361.21|2352.51|29
1625676030000|2021-07-07 16:40:30|2361.52|2352.82|2362.29|2353.59|2362.58|2353.88|2361.52|2352.82|28
1625676040000|2021-07-07 16:40:40|2362.28|2353.58|2362.03|2353.33|2362.61|2353.91|2361.91|2353.21|30
1625676050000|2021-07-07 16:40:50|2362.09|2353.39|2361.81|2353.11|2362.09|2353.39|2361.76|2353.06|19
1625676060000|2021-07-07 16:41:00|2361.79|2353.09|2361.82|2353.12|2361.82|2353.12|2361.78|2353.08|6
1625676070000|2021-07-07 16:41:10|2361.88|2353.18|2360.36|2351.66|2361.9|2353.2|2360.36|2351.66|19
1625676080000|2021-07-07 16:41:20|2360.39|2351.69|2360.51|2351.81|2360.53|2351.83|2360.23|2351.53|29
1625676090000|2021-07-07 16:41:30|2360.5|2351.8|2360.52|2351.82|2360.83|2352.13|2360.4|2351.7|33
1625676100000|2021-07-07 16:41:40|2360.47|2351.77|2360.25|2351.55|2360.6|2351.9|2360.25|2351.55|12
1625676110000|2021-07-07 16:41:50|2359.87|2351.17|2360.31|2351.61|2360.32|2351.62|2359.79|2351.09|12
1625676120000|2021-07-07 16:42:00|2360.3|2351.6|2360.31|2351.61|2360.31|2351.61|2360.3|2351.6|4
1625676130000|2021-07-07 16:42:10|2360.3|2351.6|2362.55|2353.85|2362.55|2353.85|2360.3|2351.6|22
1625676140000|2021-07-07 16:42:20|2362.5|2353.8|2362.28|2353.58|2362.5|2353.8|2362.12|2353.42|25
1625676150000|2021-07-07 16:42:30|2362.25|2353.55|2362.33|2353.63|2362.43|2353.73|2362.13|2353.43|30
1625676160000|2021-07-07 16:42:40|2362.36|2353.66|2362.36|2353.66|2362.37|2353.67|2362.21|2353.51|21
1625676170000|2021-07-07 16:42:50|2362.24|2353.54|2361.97|2353.27|2362.24|2353.54|2361.89|2353.19|27
1625676180000|2021-07-07 16:43:00|2361.98|2353.28|2362.05|2353.35|2362.05|2353.35|2361.96|2353.26|17
1625676190000|2021-07-07 16:43:10|2361.98|2353.28|2361.85|2353.15|2362.16|2353.46|2361.85|2353.15|24
1625676200000|2021-07-07 16:43:20|2361.81|2353.11|2360.76|2352.06|2361.81|2353.11|2360.76|2352.06|31
1625676210000|2021-07-07 16:43:30|2360.75|2352.05|2361.02|2352.32|2361.02|2352.32|2360.6|2351.9|25
1625676220000|2021-07-07 16:43:40|2361.04|2352.34|2361.13|2352.43|2361.2|2352.5|2361.04|2352.34|17
1625676230000|2021-07-07 16:43:50|2361.11|2352.41|2361.28|2352.58|2361.31|2352.61|2361.07|2352.37|17
1625676240000|2021-07-07 16:44:00|2361.27|2352.57|2361.25|2352.55|2361.27|2352.57|2361.21|2352.51|13
1625676250000|2021-07-07 16:44:10|2361.26|2352.56|2361.61|2352.91|2361.61|2352.91|2361.25|2352.55|17
1625676260000|2021-07-07 16:44:20|2361.64|2352.94|2361.53|2352.83|2361.64|2352.94|2361.5|2352.8|20
1625676270000|2021-07-07 16:44:30|2361.59|2352.89|2362.28|2353.58|2362.39|2353.69|2361.59|2352.89|21
1625676280000|2021-07-07 16:44:40|2362.22|2353.52|2362.21|2353.51|2362.22|2353.52|2362.07|2353.37|25
1625676290000|2021-07-07 16:44:50|2362.24|2353.54|2362.14|2353.44|2362.31|2353.61|2362.14|2353.44|25
1625676300000|2021-07-07 16:45:00|2362.17|2353.47|2361.66|2352.96|2362.18|2353.48|2361.42|2352.72|30
1625676310000|2021-07-07 16:45:10|2361.96|2353.26|2360.62|2351.92|2361.96|2353.26|2360.62|2351.92|23
1625676320000|2021-07-07 16:45:20|2360.5|2351.8|2360.3|2351.6|2360.5|2351.8|2360.14|2351.44|26
1625676330000|2021-07-07 16:45:30|2360.29|2351.59|2359.76|2351.06|2360.3|2351.6|2359.75|2351.05|27
1625676340000|2021-07-07 16:45:40|2359.84|2351.14|2359.61|2350.91|2359.84|2351.14|2359.45|2350.75|25
1625676350000|2021-07-07 16:45:50|2359.51|2350.81|2359.87|2351.17|2360.05|2351.35|2359.39|2350.69|25
1625676360000|2021-07-07 16:46:00|2359.89|2351.19|2358.34|2349.64|2360.05|2351.35|2358.34|2349.64|29
1625676370000|2021-07-07 16:46:10|2358.43|2349.73|2357.54|2348.84|2358.43|2349.73|2357.52|2348.82|21
1625676380000|2021-07-07 16:46:20|2357.99|2349.29|2358.29|2349.59|2358.38|2349.68|2357.99|2349.29|22
1625676390000|2021-07-07 16:46:30|2358.33|2349.63|2357.75|2349.05|2358.33|2349.63|2357.71|2349.01|31
1625676400000|2021-07-07 16:46:40|2357.74|2349.04|2357.79|2349.09|2357.83|2349.13|2357.72|2349.02|11
1625676410000|2021-07-07 16:46:50|2357.4|2348.7|2358.84|2350.14|2358.94|2350.24|2357.38|2348.68|32
1625676420000|2021-07-07 16:47:00|2358.86|2350.16|2358.92|2350.22|2358.92|2350.22|2358.74|2350.04|18
1625676430000|2021-07-07 16:47:10|2358.86|2350.16|2358.72|2350.02|2359.08|2350.38|2358.68|2349.98|10
1625676440000|2021-07-07 16:47:20|2358.87|2350.17|2357.83|2349.13|2358.87|2350.17|2357.83|2349.13|14
1625676450000|2021-07-07 16:47:30|2357.84|2349.14|2357.4|2348.7|2357.84|2349.14|2357.26|2348.56|25
1625676460000|2021-07-07 16:47:40|2357.38|2348.68|2357.4|2348.7|2357.4|2348.7|2357.34|2348.64|6
1625676470000|2021-07-07 16:47:50|2357.38|2348.68|2357.73|2349.03|2357.74|2349.04|2357.03|2348.33|18
1625676480000|2021-07-07 16:48:00|2357.7|2349|2357.56|2348.86|2357.73|2349.03|2357.56|2348.86|29
1625676490000|2021-07-07 16:48:10|2357.55|2348.85|2357.54|2348.84|2357.55|2348.85|2357.35|2348.65|23
1625676500000|2021-07-07 16:48:20|2357.53|2348.83|2356.66|2347.96|2357.53|2348.83|2356.66|2347.96|29
1625676510000|2021-07-07 16:48:30|2356.61|2347.91|2357.05|2348.35|2357.12|2348.42|2356.42|2347.72|25
1625676520000|2021-07-07 16:48:40|2357.04|2348.34|2356.46|2347.76|2357.5|2348.8|2356.46|2347.76|27
1625676530000|2021-07-07 16:48:50|2356.44|2347.74|2356.24|2347.54|2356.44|2347.74|2356.21|2347.51|3
1625676540000|2021-07-07 16:49:00|2356.18|2347.48|2355.18|2346.48|2356.4|2347.7|2355.14|2346.44|27
1625676550000|2021-07-07 16:49:10|2355.2|2346.5|2356.72|2348.02|2356.79|2348.09|2354.91|2346.21|32
1625676560000|2021-07-07 16:49:20|2356.82|2348.12|2357.05|2348.35|2357.08|2348.38|2356.82|2348.12|15
1625676570000|2021-07-07 16:49:30|2357.04|2348.34|2357.01|2348.31|2357.14|2348.44|2357|2348.3|17
1625676580000|2021-07-07 16:49:40|2357.09|2348.39|2359.27|2350.57|2359.35|2350.65|2357.09|2348.39|25
1625676590000|2021-07-07 16:49:50|2359.4|2350.7|2360.32|2351.62|2360.43|2351.73|2358.89|2350.19|25
1625676600000|2021-07-07 16:50:00|2360.29|2351.59|2358.34|2349.64|2360.29|2351.59|2358.34|2349.64|33
1625676610000|2021-07-07 16:50:10|2358.3|2349.6|2357.9|2349.2|2358.3|2349.6|2357.74|2349.04|30
1625676620000|2021-07-07 16:50:20|2357.92|2349.22|2356.95|2348.25|2357.98|2349.28|2356.75|2348.05|30
1625676630000|2021-07-07 16:50:30|2356.94|2348.24|2357.19|2348.49|2357.25|2348.55|2356.91|2348.21|25
1625676640000|2021-07-07 16:50:40|2357.22|2348.52|2357.22|2348.52|2357.24|2348.54|2357.13|2348.43|20
1625676650000|2021-07-07 16:50:50|2357.23|2348.53|2357.22|2348.52|2357.24|2348.54|2357.19|2348.49|12
1625676660000|2021-07-07 16:51:00|2357.23|2348.53|2357.15|2348.45|2357.24|2348.54|2357.13|2348.43|12
1625676670000|2021-07-07 16:51:10|2357.2|2348.5|2357.12|2348.42|2357.21|2348.51|2357.09|2348.39|18
1625676680000|2021-07-07 16:51:20|2357.11|2348.41|2356.23|2347.53|2357.13|2348.43|2356.23|2347.53|31
1625676690000|2021-07-07 16:51:30|2356.25|2347.55|2356.09|2347.39|2356.26|2347.56|2356.03|2347.33|13
1625676700000|2021-07-07 16:51:40|2356.13|2347.43|2356.54|2347.84|2356.54|2347.84|2355.98|2347.28|19
1625676710000|2021-07-07 16:51:50|2356.55|2347.85|2356.59|2347.89|2356.68|2347.98|2356.52|2347.82|14
1625676720000|2021-07-07 16:52:00|2356.58|2347.88|2357.23|2348.53|2357.35|2348.65|2356.29|2347.59|28
1625676730000|2021-07-07 16:52:10|2357.26|2348.56|2356.47|2347.77|2358.16|2349.46|2356.47|2347.77|34
1625676740000|2021-07-07 16:52:20|2356.46|2347.76|2355.88|2347.18|2356.46|2347.76|2355.13|2346.43|36
1625676750000|2021-07-07 16:52:30|2355.89|2347.19|2355.93|2347.23|2355.93|2347.23|2355.83|2347.13|11
1625676760000|2021-07-07 16:52:40|2355.94|2347.24|2356.54|2347.84|2357.16|2348.46|2355.93|2347.23|24
1625676770000|2021-07-07 16:52:50|2356.55|2347.85|2356.27|2347.57|2356.82|2348.12|2356.27|2347.57|30
1625676780000|2021-07-07 16:53:00|2356.12|2347.42|2356.85|2348.15|2357.3|2348.6|2355.98|2347.28|28
1625676790000|2021-07-07 16:53:10|2357.03|2348.33|2356.8|2348.1|2357.03|2348.33|2356.79|2348.09|14
1625676800000|2021-07-07 16:53:20|2356.56|2347.86|2356.28|2347.58|2356.95|2348.25|2356.28|2347.58|9
1625676810000|2021-07-07 16:53:30|2356.13|2347.43|2356.59|2347.89|2356.59|2347.89|2356.13|2347.43|3
1625676820000|2021-07-07 16:53:40|2356.47|2347.77|2356.78|2348.08|2357.02|2348.32|2356.47|2347.77|14
1625676830000|2021-07-07 16:53:50|2356.73|2348.03|2356.8|2348.1|2356.99|2348.29|2356.73|2348.03|11
1625676840000|2021-07-07 16:54:00|2356.74|2348.04|2357.41|2348.71|2357.41|2348.71|2356.63|2347.93|14
1625676850000|2021-07-07 16:54:10|2357.42|2348.72|2357.44|2348.74|2357.44|2348.74|2357.2|2348.5|5
1625676860000|2021-07-07 16:54:20|2357.47|2348.77|2357.79|2349.09|2358.22|2349.52|2357.47|2348.77|8
1625676870000|2021-07-07 16:54:30|2358.24|2349.54|2358.04|2349.34|2358.24|2349.54|2358.04|2349.34|9
1625676880000|2021-07-07 16:54:40|2357.69|2348.99|2358.2|2349.5|2358.2|2349.5|2357.58|2348.88|14
1625676890000|2021-07-07 16:54:50|2358.21|2349.51|2358.13|2349.43|2358.21|2349.51|2358.13|2349.43|2
1625676900000|2021-07-07 16:55:00|2358.1|2349.4|2359.22|2350.52|2359.26|2350.56|2357.83|2349.13|28
1625676910000|2021-07-07 16:55:10|2359.23|2350.53|2359.12|2350.42|2359.69|2350.99|2358.88|2350.18|29
1625676920000|2021-07-07 16:55:20|2359.03|2350.33|2359.01|2350.31|2359.07|2350.37|2358.88|2350.18|22
1625676930000|2021-07-07 16:55:30|2358.99|2350.29|2360.5|2351.8|2360.63|2351.93|2358.57|2349.87|25
1625676940000|2021-07-07 16:55:40|2360.92|2352.22|2360.19|2351.49|2361.02|2352.32|2360|2351.3|25
1625676950000|2021-07-07 16:55:50|2360.13|2351.43|2359.41|2350.71|2360.43|2351.73|2359.39|2350.69|34
1625676960000|2021-07-07 16:56:00|2359.36|2350.66|2358.86|2350.16|2359.36|2350.66|2358.8|2350.1|30
1625676970000|2021-07-07 16:56:10|2358.83|2350.13|2358.8|2350.1|2358.84|2350.14|2358.75|2350.05|21
1625676980000|2021-07-07 16:56:20|2358.78|2350.08|2358.8|2350.1|2358.89|2350.19|2358.78|2350.08|10
1625676990000|2021-07-07 16:56:30|2358.79|2350.09|2357.48|2348.78|2358.79|2350.09|2357.46|2348.76|29
1625677000000|2021-07-07 16:56:40|2357.47|2348.77|2357.24|2348.54|2357.5|2348.8|2357.24|2348.54|18
1625677010000|2021-07-07 16:56:50|2357.16|2348.46|2357.45|2348.75|2357.56|2348.86|2357.16|2348.46|24
1625677020000|2021-07-07 16:57:00|2357.49|2348.79|2357.14|2348.44|2357.49|2348.79|2356.97|2348.27|20
1625677030000|2021-07-07 16:57:10|2357.41|2348.71|2357.34|2348.64|2357.41|2348.71|2356.95|2348.25|15
1625677040000|2021-07-07 16:57:20|2357.33|2348.63|2357.62|2348.92|2357.88|2349.18|2357.02|2348.32|23
1625677050000|2021-07-07 16:57:30|2357.41|2348.71|2357.47|2348.77|2357.64|2348.94|2357.34|2348.64|25
1625677060000|2021-07-07 16:57:40|2357.42|2348.72|2357.44|2348.74|2357.47|2348.77|2357.29|2348.59|16
1625677070000|2021-07-07 16:57:50|2357.49|2348.79|2358.18|2349.48|2358.26|2349.56|2357.44|2348.74|25
1625677080000|2021-07-07 16:58:00|2358.28|2349.58|2358.51|2349.81|2358.56|2349.86|2358.16|2349.46|22
1625677090000|2021-07-07 16:58:10|2358.52|2349.82|2357.89|2349.19|2358.52|2349.82|2357.84|2349.14|16
1625677100000|2021-07-07 16:58:20|2357.9|2349.2|2357.74|2349.04|2357.9|2349.2|2357.58|2348.88|27
1625677110000|2021-07-07 16:58:30|2357.79|2349.09|2357.81|2349.11|2357.81|2349.11|2357.69|2348.99|24
1625677120000|2021-07-07 16:58:40|2357.77|2349.07|2356.47|2347.77|2357.84|2349.14|2356.47|2347.77|27
1625677130000|2021-07-07 16:58:50|2356.48|2347.78|2356.82|2348.12|2356.89|2348.19|2356.45|2347.75|31
1625677140000|2021-07-07 16:59:00|2356.83|2348.13|2356.59|2347.89|2356.98|2348.28|2356.59|2347.89|27
1625677150000|2021-07-07 16:59:10|2356.56|2347.86|2356.33|2347.63|2356.56|2347.86|2356.02|2347.32|31
1625677160000|2021-07-07 16:59:20|2356.34|2347.64|2356.25|2347.55|2356.42|2347.72|2356.25|2347.55|26
1625677170000|2021-07-07 16:59:30|2356.27|2347.57|2358.05|2349.35|2358.05|2349.35|2356.27|2347.57|26
1625677180000|2021-07-07 16:59:40|2358.08|2349.38|2358.02|2349.32|2358.09|2349.39|2357.94|2349.24|15
1625677190000|2021-07-07 16:59:50|2358.04|2349.34|2357.89|2349.19|2358.09|2349.39|2357.59|2348.89|28
1625677200000|2021-07-07 17:00:00|2357.88|2349.18|2355.83|2347.13|2357.88|2349.18|2355.81|2347.11|28
1625677210000|2021-07-07 17:00:10|2355.81|2347.11|2355.68|2346.98|2355.83|2347.13|2355.68|2346.98|20
1625677220000|2021-07-07 17:00:20|2355.69|2346.99|2355.5|2346.8|2355.76|2347.06|2355.49|2346.79|13
1625677230000|2021-07-07 17:00:30|2355.43|2346.73|2355.38|2346.68|2355.45|2346.75|2355.28|2346.58|28
1625677240000|2021-07-07 17:00:40|2355.36|2346.66|2354.35|2345.65|2355.36|2346.66|2354.19|2345.49|28
1625677250000|2021-07-07 17:00:50|2354.31|2345.61|2353.76|2345.06|2354.31|2345.61|2353.7|2345|20
1625677260000|2021-07-07 17:01:00|2353.75|2345.05|2353.85|2345.15|2353.89|2345.19|2353.71|2345.01|19
1625677270000|2021-07-07 17:01:10|2353.8|2345.1|2353.53|2344.83|2353.82|2345.12|2353.07|2344.37|30
1625677280000|2021-07-07 17:01:20|2353.65|2344.95|2353.37|2344.67|2353.72|2345.02|2353.37|2344.67|16
1625677290000|2021-07-07 17:01:30|2353.13|2344.43|2352.97|2344.27|2353.13|2344.43|2352.76|2344.06|29
1625677300000|2021-07-07 17:01:40|2352.98|2344.28|2352.66|2343.96|2352.98|2344.28|2352.59|2343.89|29
1625677310000|2021-07-07 17:01:50|2352.75|2344.05|2352.69|2343.99|2352.87|2344.17|2352.63|2343.93|19
1625677320000|2021-07-07 17:02:00|2352.68|2343.98|2352.54|2343.84|2352.81|2344.11|2352.54|2343.84|20
1625677330000|2021-07-07 17:02:10|2352.59|2343.89|2351.75|2343.05|2352.59|2343.89|2351.68|2342.98|25
1625677340000|2021-07-07 17:02:20|2351.72|2343.02|2353.11|2344.41|2353.19|2344.49|2351.68|2342.98|31
1625677350000|2021-07-07 17:02:30|2353.16|2344.46|2353.31|2344.61|2353.31|2344.61|2353.07|2344.37|24
1625677360000|2021-07-07 17:02:40|2353.26|2344.56|2353.45|2344.75|2353.49|2344.79|2353.1|2344.4|22
1625677370000|2021-07-07 17:02:50|2353.41|2344.71|2353.37|2344.67|2353.45|2344.75|2353.25|2344.55|19
1625677380000|2021-07-07 17:03:00|2353.33|2344.63|2353.9|2345.2|2354.08|2345.38|2353.33|2344.63|19
1625677390000|2021-07-07 17:03:10|2354.04|2345.34|2354.05|2345.35|2354.09|2345.39|2354.04|2345.34|11
1625677400000|2021-07-07 17:03:20|2354.07|2345.37|2353.86|2345.16|2354.07|2345.37|2353.7|2345|24
1625677410000|2021-07-07 17:03:30|2353.89|2345.19|2353.5|2344.8|2353.9|2345.2|2353.45|2344.75|12
1625677420000|2021-07-07 17:03:40|2353.54|2344.84|2353.48|2344.78|2353.82|2345.12|2353.44|2344.74|17
1625677430000|2021-07-07 17:03:50|2353.47|2344.77|2354.31|2345.61|2354.42|2345.72|2353.44|2344.74|21
1625677440000|2021-07-07 17:04:00|2354.34|2345.64|2354.07|2345.37|2354.61|2345.91|2354|2345.3|20
1625677450000|2021-07-07 17:04:10|2354.11|2345.41|2353.43|2344.73|2354.11|2345.41|2353.31|2344.61|18
1625677460000|2021-07-07 17:04:20|2353.47|2344.77|2352.84|2344.14|2353.47|2344.77|2352.71|2344.01|23
1625677470000|2021-07-07 17:04:30|2352.81|2344.11|2352.73|2344.03|2352.82|2344.12|2352.5|2343.8|31
1625677480000|2021-07-07 17:04:40|2352.96|2344.26|2353.55|2344.85|2353.56|2344.86|2352.65|2343.95|29
1625677490000|2021-07-07 17:04:50|2353.56|2344.86|2354.13|2345.43|2354.22|2345.52|2353.47|2344.77|21
1625677500000|2021-07-07 17:05:00|2354.16|2345.46|2354.09|2345.39|2354.55|2345.85|2354.09|2345.39|25
1625677510000|2021-07-07 17:05:10|2354.15|2345.45|2354.43|2345.73|2354.99|2346.29|2353.97|2345.27|25
1625677520000|2021-07-07 17:05:20|2354.63|2345.93|2355.36|2346.66|2355.42|2346.72|2354.43|2345.73|13
1625677530000|2021-07-07 17:05:30|2355.22|2346.52|2355.09|2346.39|2355.59|2346.89|2354.87|2346.17|32
1625677540000|2021-07-07 17:05:40|2355.19|2346.49|2355.44|2346.74|2355.77|2347.07|2355.12|2346.42|23
1625677550000|2021-07-07 17:05:50|2355.41|2346.71|2355.5|2346.8|2355.61|2346.91|2355.41|2346.71|15
1625677560000|2021-07-07 17:06:00|2355.57|2346.87|2355.55|2346.85|2355.6|2346.9|2355.51|2346.81|11
1625677570000|2021-07-07 17:06:10|2355.51|2346.81|2355.71|2347.01|2355.71|2347.01|2355.51|2346.81|13
1625677580000|2021-07-07 17:06:20|2355.7|2347|2355.54|2346.84|2355.74|2347.04|2355.54|2346.84|8
1625677590000|2021-07-07 17:06:30|2355.63|2346.93|2355.87|2347.17|2355.97|2347.27|2355.54|2346.84|11
1625677600000|2021-07-07 17:06:40|2355.86|2347.16|2356.32|2347.62|2356.35|2347.65|2355.86|2347.16|20
1625677610000|2021-07-07 17:06:50|2356.29|2347.59|2356.85|2348.15|2357|2348.3|2356.29|2347.59|18
1625677620000|2021-07-07 17:07:00|2356.86|2348.16|2357.06|2348.36|2357.18|2348.48|2356.86|2348.16|9
1625677630000|2021-07-07 17:07:10|2357.32|2348.62|2357.48|2348.78|2357.57|2348.87|2357.32|2348.62|10
1625677640000|2021-07-07 17:07:20|2357.57|2348.87|2357.58|2348.88|2357.58|2348.88|2356.99|2348.29|15
1625677650000|2021-07-07 17:07:30|2357.66|2348.96|2357.79|2349.09|2357.79|2349.09|2357.66|2348.96|4
1625677660000|2021-07-07 17:07:40|2357.83|2349.13|2357.78|2349.08|2357.84|2349.14|2357.72|2349.02|8
1625677670000|2021-07-07 17:07:50|2357.75|2349.05|2357.61|2348.91|2357.85|2349.15|2357.46|2348.76|16
1625677680000|2021-07-07 17:08:00|2357.64|2348.94|2358.2|2349.5|2358.21|2349.51|2357.64|2348.94|19
1625677690000|2021-07-07 17:08:10|2358.1|2349.4|2356.77|2348.07|2358.1|2349.4|2356.62|2347.92|27
1625677700000|2021-07-07 17:08:20|2356.76|2348.06|2356.4|2347.7|2356.8|2348.1|2356.35|2347.65|14
1625677710000|2021-07-07 17:08:30|2356.39|2347.69|2356.43|2347.73|2356.43|2347.73|2356.33|2347.63|10
1625677720000|2021-07-07 17:08:40|2356.32|2347.62|2356.43|2347.73|2356.43|2347.73|2356.17|2347.47|12
1625677730000|2021-07-07 17:08:50|2356.41|2347.71|2356.2|2347.5|2356.41|2347.71|2356.2|2347.5|14
1625677740000|2021-07-07 17:09:00|2356.3|2347.6|2356.75|2348.05|2356.75|2348.05|2356.07|2347.37|16
1625677750000|2021-07-07 17:09:10|2356.84|2348.14|2356.87|2348.17|2356.87|2348.17|2356.84|2348.14|2
1625677760000|2021-07-07 17:09:20|2356.81|2348.11|2357.46|2348.76|2357.47|2348.77|2356.81|2348.11|13
1625677770000|2021-07-07 17:09:30|2357.45|2348.75|2357.4|2348.7|2357.45|2348.75|2357.35|2348.65|7
1625677780000|2021-07-07 17:09:40|2357.38|2348.68|2357.45|2348.75|2357.48|2348.78|2357.38|2348.68|11
1625677790000|2021-07-07 17:09:50|2357.47|2348.77|2357.99|2349.29|2357.99|2349.29|2357.47|2348.77|12
1625677800000|2021-07-07 17:10:00|2357.97|2349.27|2358.09|2349.39|2358.57|2349.87|2357.97|2349.27|21
1625677810000|2021-07-07 17:10:10|2358.04|2349.34|2357.49|2348.79|2358.04|2349.34|2357.49|2348.79|21
1625677820000|2021-07-07 17:10:20|2357.47|2348.77|2357.29|2348.59|2357.47|2348.77|2357.29|2348.59|7
1625677830000|2021-07-07 17:10:30|2357.26|2348.56|2356.49|2347.79|2357.26|2348.56|2356.45|2347.75|26
1625677840000|2021-07-07 17:10:40|2356.48|2347.78|2356.4|2347.7|2356.6|2347.9|2356.38|2347.68|17
1625677850000|2021-07-07 17:10:50|2356.42|2347.72|2355.96|2347.26|2356.42|2347.72|2355.96|2347.26|16
1625677860000|2021-07-07 17:11:00|2355.94|2347.24|2355.92|2347.22|2355.94|2347.24|2355.88|2347.18|6
1625677870000|2021-07-07 17:11:10|2355.88|2347.18|2354.51|2345.81|2355.88|2347.18|2354.51|2345.81|10
1625677880000|2021-07-07 17:11:20|2354.53|2345.83|2356.25|2347.55|2356.25|2347.55|2354.53|2345.83|23
1625677890000|2021-07-07 17:11:30|2355.89|2347.19|2356.06|2347.36|2356.12|2347.42|2355.81|2347.11|22
1625677900000|2021-07-07 17:11:40|2356.09|2347.39|2356.13|2347.43|2356.16|2347.46|2356.06|2347.36|10
1625677910000|2021-07-07 17:11:50|2356.11|2347.41|2356.87|2348.17|2356.87|2348.17|2355.79|2347.09|17
1625677920000|2021-07-07 17:12:00|2356.94|2348.24|2355.92|2347.22|2357.07|2348.37|2355.92|2347.22|28
1625677930000|2021-07-07 17:12:10|2355.93|2347.23|2356.36|2347.66|2356.45|2347.75|2355.93|2347.23|11
1625677940000|2021-07-07 17:12:20|2356.49|2347.79|2357.37|2348.67|2357.43|2348.73|2356.4|2347.7|23
1625677950000|2021-07-07 17:12:30|2357.36|2348.66|2358|2349.3|2358|2349.3|2357.15|2348.45|26
1625677960000|2021-07-07 17:12:40|2358.02|2349.32|2358.12|2349.42|2358.32|2349.62|2358.01|2349.31|26
1625677970000|2021-07-07 17:12:50|2358.21|2349.51|2358.54|2349.84|2358.85|2350.15|2358.14|2349.44|15
1625677980000|2021-07-07 17:13:00|2357.98|2349.28|2357.9|2349.2|2358.44|2349.74|2357.9|2349.2|12
1625677990000|2021-07-07 17:13:10|2357.96|2349.26|2358.73|2350.03|2358.73|2350.03|2357.96|2349.26|12
1625678000000|2021-07-07 17:13:20|2358.87|2350.17|2359.09|2350.39|2359.09|2350.39|2358.87|2350.17|7
1625678010000|2021-07-07 17:13:30|2359.16|2350.46|2359.4|2350.7|2359.4|2350.7|2359.16|2350.46|5
1625678020000|2021-07-07 17:13:40|2359.42|2350.72|2360.61|2351.91|2360.8|2352.1|2359.42|2350.72|21
1625678030000|2021-07-07 17:13:50|2360.2|2351.5|2360.57|2351.87|2360.69|2351.99|2359.92|2351.22|13
1625678040000|2021-07-07 17:14:00|2360.16|2351.46|2360.36|2351.66|2360.8|2352.1|2359.56|2350.86|16
1625678050000|2021-07-07 17:14:10|2360.37|2351.67|2360.31|2351.61|2360.47|2351.77|2360.22|2351.52|21
1625678060000|2021-07-07 17:14:20|2360.37|2351.67|2361.27|2352.57|2361.27|2352.57|2360.17|2351.47|24
1625678070000|2021-07-07 17:14:30|2361.19|2352.49|2361.39|2352.69|2361.91|2353.21|2361.16|2352.46|18
1625678080000|2021-07-07 17:14:40|2361.36|2352.66|2361.43|2352.73|2361.43|2352.73|2361.34|2352.64|7
1625678090000|2021-07-07 17:14:50|2361.5|2352.8|2361.66|2352.96|2361.66|2352.96|2361.5|2352.8|10
1625678100000|2021-07-07 17:15:00|2361.64|2352.94|2361.56|2352.86|2361.64|2352.94|2361.39|2352.69|17
1625678110000|2021-07-07 17:15:10|2361.61|2352.91|2361.21|2352.51|2361.61|2352.91|2361.14|2352.44|12
1625678120000|2021-07-07 17:15:20|2361.18|2352.48|2360.5|2351.8|2361.18|2352.48|2360.44|2351.74|16
1625678130000|2021-07-07 17:15:30|2360.39|2351.69|2360.5|2351.8|2360.5|2351.8|2360.34|2351.64|5
1625678140000|2021-07-07 17:15:40|2360.31|2351.61|2359.82|2351.12|2360.31|2351.61|2359.46|2350.76|27
1625678150000|2021-07-07 17:15:50|2359.8|2351.1|2359.99|2351.29|2359.99|2351.29|2359.8|2351.1|8
1625678160000|2021-07-07 17:16:00|2360|2351.3|2359.67|2350.97|2361.07|2352.37|2359.62|2350.92|29
1625678170000|2021-07-07 17:16:10|2359.69|2350.99|2359.56|2350.86|2359.74|2351.04|2359.56|2350.86|9
1625678180000|2021-07-07 17:16:20|2359.55|2350.85|2359.52|2350.82|2359.55|2350.85|2359.52|2350.82|10
1625678190000|2021-07-07 17:16:30|2359.51|2350.81|2359.43|2350.73|2359.52|2350.82|2359.38|2350.68|11
1625678200000|2021-07-07 17:16:40|2359.41|2350.71|2359.4|2350.7|2359.42|2350.72|2359.38|2350.68|10
1625678210000|2021-07-07 17:16:50|2359.42|2350.72|2358.25|2349.55|2359.43|2350.73|2358.25|2349.55|21
1625678220000|2021-07-07 17:17:00|2358.27|2349.57|2358.6|2349.9|2358.68|2349.98|2358.21|2349.51|27
1625678230000|2021-07-07 17:17:10|2358.66|2349.96|2358.39|2349.69|2358.81|2350.11|2358.14|2349.44|18
1625678240000|2021-07-07 17:17:20|2358.44|2349.74|2358.3|2349.6|2358.44|2349.74|2358.22|2349.52|9
1625678250000|2021-07-07 17:17:30|2358.22|2349.52|2358.53|2349.83|2358.65|2349.95|2358.22|2349.52|22
1625678260000|2021-07-07 17:17:40|2358.52|2349.82|2359.08|2350.38|2359.28|2350.58|2358.52|2349.82|19
1625678270000|2021-07-07 17:17:50|2359.05|2350.35|2358.94|2350.24|2359.11|2350.41|2358.76|2350.06|14
1625678280000|2021-07-07 17:18:00|2359.01|2350.31|2359.05|2350.35|2359.23|2350.53|2359.01|2350.31|9
1625678290000|2021-07-07 17:18:10|2359.23|2350.53|2359.23|2350.53|2359.23|2350.53|2359.03|2350.33|8
1625678310000|2021-07-07 17:18:30|2359.18|2350.48|2357.39|2348.69|2359.18|2350.48|2357.39|2348.69|16
1625678320000|2021-07-07 17:18:40|2357.4|2348.7|2357.89|2349.19|2358.09|2349.39|2357.4|2348.7|20
1625678330000|2021-07-07 17:18:50|2357.86|2349.16|2358.11|2349.41|2358.11|2349.41|2357.86|2349.16|15
1625678340000|2021-07-07 17:19:00|2358.13|2349.43|2358|2349.3|2358.13|2349.43|2357.9|2349.2|17
1625678350000|2021-07-07 17:19:10|2358.01|2349.31|2357.79|2349.09|2358.11|2349.41|2357.63|2348.93|14
1625678360000|2021-07-07 17:19:20|2357.89|2349.19|2358.11|2349.41|2358.15|2349.45|2357.89|2349.19|19
1625678370000|2021-07-07 17:19:30|2358.13|2349.43|2358.24|2349.54|2358.3|2349.6|2358.13|2349.43|17
1625678380000|2021-07-07 17:19:40|2357.96|2349.26|2357.31|2348.61|2357.96|2349.26|2357.04|2348.34|32
1625678390000|2021-07-07 17:19:50|2357.36|2348.66|2357.69|2348.99|2357.72|2349.02|2357.19|2348.49|28
1625678400000|2021-07-07 17:20:00|2357.7|2349|2357.05|2348.35|2357.7|2349|2357.05|2348.35|26
1625678410000|2021-07-07 17:20:10|2357.04|2348.34|2356.81|2348.11|2357.04|2348.34|2356.73|2348.03|18
1625678420000|2021-07-07 17:20:20|2356.8|2348.1|2356.83|2348.13|2356.86|2348.16|2356.8|2348.1|11
1625678430000|2021-07-07 17:20:30|2356.84|2348.14|2356.84|2348.14|2356.84|2348.14|2356.81|2348.11|7
1625678440000|2021-07-07 17:20:40|2356.86|2348.16|2356.51|2347.81|2356.86|2348.16|2356.51|2347.81|8
1625678450000|2021-07-07 17:20:50|2356.54|2347.84|2356.33|2347.63|2356.54|2347.84|2356.3|2347.6|20
1625678460000|2021-07-07 17:21:00|2356.3|2347.6|2356.66|2347.96|2356.66|2347.96|2356.08|2347.38|14
1625678470000|2021-07-07 17:21:10|2356.67|2347.97|2357.01|2348.31|2357.05|2348.35|2356.67|2347.97|10
1625678480000|2021-07-07 17:21:20|2357.02|2348.32|2357.4|2348.7|2357.47|2348.77|2357.02|2348.32|21
1625678490000|2021-07-07 17:21:30|2357.38|2348.68|2357.63|2348.93|2357.65|2348.95|2357.33|2348.63|10
1625678500000|2021-07-07 17:21:40|2357.62|2348.92|2357.73|2349.03|2357.73|2349.03|2357.62|2348.92|9
1625678510000|2021-07-07 17:21:50|2357.72|2349.02|2357.7|2349|2357.74|2349.04|2357.67|2348.97|10
1625678520000|2021-07-07 17:22:00|2357.56|2348.86|2357.05|2348.35|2358.01|2349.31|2356.77|2348.07|20
1625678530000|2021-07-07 17:22:10|2356.87|2348.17|2355.6|2346.9|2356.87|2348.17|2355.56|2346.86|12
1625678540000|2021-07-07 17:22:20|2355.62|2346.92|2355.37|2346.67|2355.62|2346.92|2355.37|2346.67|6
1625678550000|2021-07-07 17:22:30|2355.36|2346.66|2355.39|2346.69|2355.39|2346.69|2355.36|2346.66|5
1625678560000|2021-07-07 17:22:40|2355.2|2346.5|2355.87|2347.17|2355.87|2347.17|2355.15|2346.45|30
1625678570000|2021-07-07 17:22:50|2355.92|2347.22|2355.3|2346.6|2355.94|2347.24|2355.3|2346.6|22
1625678580000|2021-07-07 17:23:00|2355.32|2346.62|2355.62|2346.92|2355.9|2347.2|2355.32|2346.62|12
1625678590000|2021-07-07 17:23:10|2355.61|2346.91|2355.55|2346.85|2355.7|2347|2355.43|2346.73|25
1625678600000|2021-07-07 17:23:20|2355.56|2346.86|2356.52|2347.82|2356.52|2347.82|2355.55|2346.85|25
1625678610000|2021-07-07 17:23:30|2356.76|2348.06|2357.27|2348.57|2357.27|2348.57|2356.76|2348.06|18
1625678620000|2021-07-07 17:23:40|2357.59|2348.89|2357.92|2349.22|2357.92|2349.22|2357.36|2348.66|4
1625678630000|2021-07-07 17:23:50|2357.54|2348.84|2357.54|2348.84|2357.56|2348.86|2357.54|2348.84|3
1625678640000|2021-07-07 17:24:00|2357.55|2348.85|2358.02|2349.32|2358.02|2349.32|2357.46|2348.76|10
1625678650000|2021-07-07 17:24:10|2357.99|2349.29|2357.99|2349.29|2358.02|2349.32|2357.97|2349.27|9
1625678660000|2021-07-07 17:24:20|2357.98|2349.28|2357.71|2349.01|2357.99|2349.29|2357.7|2349|9
1625678670000|2021-07-07 17:24:30|2357.76|2349.06|2358.64|2349.94|2358.69|2349.99|2357.76|2349.06|14
1625678680000|2021-07-07 17:24:40|2359.03|2350.33|2358.97|2350.27|2359.14|2350.44|2358.97|2350.27|10
1625678690000|2021-07-07 17:24:50|2358.98|2350.28|2358.97|2350.27|2358.98|2350.28|2358.97|2350.27|8
1625678700000|2021-07-07 17:25:00|2359.03|2350.33|2358.34|2349.64|2359.09|2350.39|2357.94|2349.24|18
1625678710000|2021-07-07 17:25:10|2358.35|2349.65|2357.49|2348.79|2358.35|2349.65|2357.49|2348.79|2
1625678720000|2021-07-07 17:25:20|2356.89|2348.19|2357.45|2348.75|2357.45|2348.75|2356.89|2348.19|2
1625678730000|2021-07-07 17:25:30|2357.93|2349.23|2357.93|2349.23|2357.93|2349.23|2357.93|2349.23|1
1625678750000|2021-07-07 17:25:50|2357.51|2348.81|2357.93|2349.23|2357.93|2349.23|2357.12|2348.42|5
1625678760000|2021-07-07 17:26:00|2357.57|2348.87|2357.13|2348.43|2357.57|2348.87|2357.13|2348.43|3
1625678770000|2021-07-07 17:26:10|2357.36|2348.66|2357.59|2348.89|2357.59|2348.89|2357.36|2348.66|2
1625678780000|2021-07-07 17:26:20|2357.48|2348.78|2357.58|2348.88|2357.58|2348.88|2357.48|2348.78|2
1625678790000|2021-07-07 17:26:30|2357.81|2349.11|2357.58|2348.88|2357.89|2349.19|2357.47|2348.77|10
1625678800000|2021-07-07 17:26:40|2357.72|2349.02|2357.58|2348.88|2357.72|2349.02|2357.58|2348.88|2
1625678810000|2021-07-07 17:26:50|2357.56|2348.86|2357.34|2348.64|2357.56|2348.86|2357.34|2348.64|2
1625678820000|2021-07-07 17:27:00|2357.39|2348.69|2356.74|2348.04|2357.39|2348.69|2356.68|2347.98|20
1625678830000|2021-07-07 17:27:10|2356.71|2348.01|2357.1|2348.4|2357.1|2348.4|2356.68|2347.98|14
1625678840000|2021-07-07 17:27:20|2357.05|2348.35|2356.97|2348.27|2357.1|2348.4|2356.85|2348.15|21
1625678850000|2021-07-07 17:27:30|2356.92|2348.22|2356.9|2348.2|2357.07|2348.37|2356.85|2348.15|22
1625678860000|2021-07-07 17:27:40|2357|2348.3|2357|2348.3|2357.03|2348.33|2356.87|2348.17|16
1625678870000|2021-07-07 17:27:50|2357.05|2348.35|2357.2|2348.5|2357.23|2348.53|2357.05|2348.35|17
1625678880000|2021-07-07 17:28:00|2357.17|2348.47|2356.99|2348.29|2357.25|2348.55|2356.87|2348.17|15
1625678890000|2021-07-07 17:28:10|2357.08|2348.38|2356.99|2348.29|2357.08|2348.38|2356.99|2348.29|7
1625678900000|2021-07-07 17:28:20|2356.95|2348.25|2356.95|2348.25|2357.03|2348.33|2356.91|2348.21|5
1625678910000|2021-07-07 17:28:30|2356.91|2348.21|2357.18|2348.48|2357.18|2348.48|2356.91|2348.21|10
1625678930000|2021-07-07 17:28:50|2357.14|2348.44|2357.14|2348.44|2357.14|2348.44|2357.14|2348.44|1
1625678940000|2021-07-07 17:29:00|2357.18|2348.48|2356.85|2348.15|2357.3|2348.6|2356.85|2348.15|14
1625678950000|2021-07-07 17:29:10|2356.8|2348.1|2356.51|2347.81|2356.93|2348.23|2356.47|2347.77|16
1625678960000|2021-07-07 17:29:20|2356.59|2347.89|2356.01|2347.31|2356.59|2347.89|2355.99|2347.29|10
1625678970000|2021-07-07 17:29:30|2355.99|2347.29|2355.76|2347.06|2356.01|2347.31|2355.75|2347.05|14
1625678980000|2021-07-07 17:29:40|2355.78|2347.08|2356.81|2348.11|2356.85|2348.15|2355.78|2347.08|28
1625678990000|2021-07-07 17:29:50|2356.79|2348.09|2356.74|2348.04|2356.79|2348.09|2356.64|2347.94|20
1625679000000|2021-07-07 17:30:00|2356.71|2348.01|2356.1|2347.4|2356.74|2348.04|2355.3|2346.6|26
1625679010000|2021-07-07 17:30:10|2356.12|2347.42|2355.48|2346.78|2356.12|2347.42|2355.48|2346.78|20
1625679020000|2021-07-07 17:30:20|2355.44|2346.74|2355.48|2346.78|2356.36|2347.66|2355.42|2346.72|24
1625679030000|2021-07-07 17:30:30|2355.46|2346.76|2355.71|2347.01|2355.72|2347.02|2355.42|2346.72|28
1625679040000|2021-07-07 17:30:40|2355.69|2346.99|2355.57|2346.87|2355.69|2346.99|2355.46|2346.76|16
1625679050000|2021-07-07 17:30:50|2355.54|2346.84|2354.98|2346.28|2355.54|2346.84|2354.97|2346.27|15
1625679060000|2021-07-07 17:31:00|2354.95|2346.25|2353.96|2345.26|2355.1|2346.4|2353.96|2345.26|18
1625679070000|2021-07-07 17:31:10|2353.83|2345.13|2354.37|2345.67|2354.79|2346.09|2353.59|2344.89|35
1625679080000|2021-07-07 17:31:20|2354.47|2345.77|2354.05|2345.35|2354.47|2345.77|2354|2345.3|28
1625679090000|2021-07-07 17:31:30|2354.14|2345.44|2353.6|2344.9|2354.2|2345.5|2353.4|2344.7|35
1625679100000|2021-07-07 17:31:40|2354.1|2345.4|2354.23|2345.53|2354.45|2345.75|2353.69|2344.99|31
1625679110000|2021-07-07 17:31:50|2354.13|2345.43|2354.31|2345.61|2354.41|2345.71|2354.13|2345.43|27
1625679120000|2021-07-07 17:32:00|2354.33|2345.63|2354.27|2345.57|2354.39|2345.69|2354.17|2345.47|26
1625679130000|2021-07-07 17:32:10|2354.26|2345.56|2354.38|2345.68|2354.45|2345.75|2354.14|2345.44|27
1625679140000|2021-07-07 17:32:20|2354.01|2345.31|2354.25|2345.55|2354.27|2345.57|2353.64|2344.94|26
1625679150000|2021-07-07 17:32:30|2353.8|2345.1|2353.5|2344.8|2354.25|2345.55|2353.5|2344.8|23
1625679160000|2021-07-07 17:32:40|2353.51|2344.81|2353.86|2345.16|2353.86|2345.16|2353.5|2344.8|18
1625679170000|2021-07-07 17:32:50|2353.88|2345.18|2355.09|2346.39|2355.09|2346.39|2353.55|2344.85|19
1625679180000|2021-07-07 17:33:00|2355.15|2346.45|2352.88|2344.18|2355.15|2346.45|2352.88|2344.18|23
1625679190000|2021-07-07 17:33:10|2352.86|2344.16|2353.28|2344.58|2353.3|2344.6|2352.83|2344.13|16
1625679200000|2021-07-07 17:33:20|2353.29|2344.59|2353.04|2344.34|2353.29|2344.59|2353.04|2344.34|8
1625679210000|2021-07-07 17:33:30|2353.18|2344.48|2352.72|2344.02|2353.18|2344.48|2352.7|2344|19
1625679220000|2021-07-07 17:33:40|2352.7|2344|2352.08|2343.38|2352.7|2344|2351.5|2342.8|19
1625679230000|2021-07-07 17:33:50|2352.63|2343.93|2352.64|2343.94|2352.75|2344.05|2352|2343.3|24
1625679240000|2021-07-07 17:34:00|2352.9|2344.2|2352.91|2344.21|2352.91|2344.21|2352.61|2343.91|24
1625679250000|2021-07-07 17:34:10|2353.04|2344.34|2353.02|2344.32|2353.05|2344.35|2352.97|2344.27|11
1625679260000|2021-07-07 17:34:20|2353.03|2344.33|2353.85|2345.15|2354.03|2345.33|2353.03|2344.33|14
1625679270000|2021-07-07 17:34:30|2353.82|2345.12|2354.11|2345.41|2354.14|2345.44|2353.76|2345.06|15
1625679280000|2021-07-07 17:34:40|2354.1|2345.4|2354.1|2345.4|2354.16|2345.46|2354.08|2345.38|5
1625679290000|2021-07-07 17:34:50|2354.08|2345.38|2354.36|2345.66|2354.36|2345.66|2354.08|2345.38|6
1625679300000|2021-07-07 17:35:00|2354.39|2345.69|2355.36|2346.66|2355.64|2346.94|2354.39|2345.69|16
1625679310000|2021-07-07 17:35:10|2355.38|2346.68|2355.5|2346.8|2355.66|2346.96|2355.38|2346.68|10
1625679320000|2021-07-07 17:35:20|2355.46|2346.76|2355.44|2346.74|2355.66|2346.96|2355.24|2346.54|16
1625679330000|2021-07-07 17:35:30|2355.47|2346.77|2356.28|2347.58|2356.28|2347.58|2355.38|2346.68|18
1625679340000|2021-07-07 17:35:40|2356.25|2347.55|2356.26|2347.56|2356.26|2347.56|2356.25|2347.55|2
1625679350000|2021-07-07 17:35:50|2356.31|2347.61|2356.37|2347.67|2356.42|2347.72|2356.27|2347.57|7
1625679360000|2021-07-07 17:36:00|2356.32|2347.62|2356.3|2347.6|2356.33|2347.63|2356.26|2347.56|8
1625679370000|2021-07-07 17:36:10|2356.26|2347.56|2356.31|2347.61|2356.31|2347.61|2356.26|2347.56|6
1625679380000|2021-07-07 17:36:20|2356.3|2347.6|2357.18|2348.48|2357.18|2348.48|2356.27|2347.57|16
1625679390000|2021-07-07 17:36:30|2357.2|2348.5|2357.36|2348.66|2357.36|2348.66|2357.16|2348.46|8
1625679400000|2021-07-07 17:36:40|2357.41|2348.71|2357.63|2348.93|2358.68|2349.98|2357.28|2348.58|21
1625679410000|2021-07-07 17:36:50|2358.57|2349.87|2358.53|2349.83|2358.57|2349.87|2358.28|2349.58|6
1625679420000|2021-07-07 17:37:00|2358.4|2349.7|2357.5|2348.8|2358.44|2349.74|2357.25|2348.55|19
1625679430000|2021-07-07 17:37:10|2357.55|2348.85|2357.55|2348.85|2357.55|2348.85|2357.45|2348.75|6
1625679440000|2021-07-07 17:37:20|2357.35|2348.65|2357.9|2349.2|2358.47|2349.77|2357.3|2348.6|14
1625679450000|2021-07-07 17:37:30|2357.85|2349.15|2357.72|2349.02|2358.17|2349.47|2357.71|2349.01|25
1625679460000|2021-07-07 17:37:40|2357.68|2348.98|2357.72|2349.02|2357.75|2349.05|2357.68|2348.98|3
1625679470000|2021-07-07 17:37:50|2357.71|2349.01|2357.56|2348.86|2357.71|2349.01|2357.54|2348.84|6
1625679480000|2021-07-07 17:38:00|2357.43|2348.73|2357.27|2348.57|2357.43|2348.73|2357.27|2348.57|4
1625679490000|2021-07-07 17:38:10|2357.34|2348.64|2357.11|2348.41|2357.39|2348.69|2357.11|2348.41|6
1625679500000|2021-07-07 17:38:20|2356.88|2348.18|2356.58|2347.88|2356.96|2348.26|2356.15|2347.45|15
1625679510000|2021-07-07 17:38:30|2356.56|2347.86|2355.42|2346.72|2357.11|2348.41|2355.39|2346.69|28
1625679520000|2021-07-07 17:38:40|2355.45|2346.75|2355.58|2346.88|2356.25|2347.55|2355.45|2346.75|20
1625679530000|2021-07-07 17:38:50|2355.61|2346.91|2356.5|2347.8|2357.15|2348.45|2355.58|2346.88|19
1625679540000|2021-07-07 17:39:00|2356.7|2348|2356.4|2347.7|2357.18|2348.48|2356.35|2347.65|10
1625679550000|2021-07-07 17:39:10|2356.45|2347.75|2356.5|2347.8|2356.5|2347.8|2356.4|2347.7|6
1625679560000|2021-07-07 17:39:20|2356.45|2347.75|2357.69|2348.99|2357.69|2348.99|2356.45|2347.75|12
1625679570000|2021-07-07 17:39:30|2357.3|2348.6|2356.87|2348.17|2357.3|2348.6|2356.87|2348.17|3
1625679580000|2021-07-07 17:39:40|2356.85|2348.15|2356.7|2348|2356.85|2348.15|2356.62|2347.92|15
1625679590000|2021-07-07 17:39:50|2356.73|2348.03|2356.75|2348.05|2356.75|2348.05|2356.73|2348.03|4
1625679600000|2021-07-07 17:40:00|2356.74|2348.04|2356.15|2347.45|2356.9|2348.2|2356.15|2347.45|11
1625679610000|2021-07-07 17:40:10|2355.91|2347.21|2355.84|2347.14|2355.91|2347.21|2355.71|2347.01|10
1625679620000|2021-07-07 17:40:20|2355.82|2347.12|2355.72|2347.02|2355.84|2347.14|2355.72|2347.02|10
1625679630000|2021-07-07 17:40:30|2355.75|2347.05|2355.78|2347.08|2355.78|2347.08|2355.75|2347.05|7
1625679640000|2021-07-07 17:40:40|2355.77|2347.07|2354.94|2346.24|2355.77|2347.07|2354.94|2346.24|4
1625679650000|2021-07-07 17:40:50|2354.93|2346.23|2354.7|2346|2354.96|2346.26|2354.63|2345.93|8
1625679670000|2021-07-07 17:41:10|2354.67|2345.97|2354.67|2345.97|2354.67|2345.97|2354.67|2345.97|1
1625679690000|2021-07-07 17:41:30|2354.65|2345.95|2355.04|2346.34|2355.04|2346.34|2354.48|2345.78|6
1625679700000|2021-07-07 17:41:40|2354.68|2345.98|2354.57|2345.87|2354.69|2345.99|2354.44|2345.74|15
1625679710000|2021-07-07 17:41:50|2354.55|2345.85|2354.52|2345.82|2354.55|2345.85|2354.52|2345.82|2
1625679720000|2021-07-07 17:42:00|2354.55|2345.85|2354.49|2345.79|2354.58|2345.88|2354.43|2345.73|17
1625679730000|2021-07-07 17:42:10|2354.52|2345.82|2354.98|2346.28|2355.04|2346.34|2354.52|2345.82|4
1625679740000|2021-07-07 17:42:20|2355.04|2346.34|2355.5|2346.8|2355.5|2346.8|2354.88|2346.18|7
1625679750000|2021-07-07 17:42:30|2355.45|2346.75|2354.86|2346.16|2355.45|2346.75|2354.86|2346.16|16
1625679760000|2021-07-07 17:42:40|2354.9|2346.2|2355.04|2346.34|2355.04|2346.34|2354.88|2346.18|9
1625679770000|2021-07-07 17:42:50|2355|2346.3|2355.04|2346.34|2355.06|2346.36|2355|2346.3|6
1625679780000|2021-07-07 17:43:00|2355.09|2346.39|2354.65|2345.95|2355.09|2346.39|2354.65|2345.95|11
1625679790000|2021-07-07 17:43:10|2354.6|2345.9|2354.68|2345.98|2354.68|2345.98|2354.6|2345.9|6
1625679800000|2021-07-07 17:43:20|2354.92|2346.22|2354.92|2346.22|2354.92|2346.22|2354.92|2346.22|1
1625679810000|2021-07-07 17:43:30|2354.83|2346.13|2354.83|2346.13|2354.83|2346.13|2354.83|2346.13|1
1625679830000|2021-07-07 17:43:50|2354.92|2346.22|2354.69|2345.99|2354.92|2346.22|2354.69|2345.99|3
1625679840000|2021-07-07 17:44:00|2354.72|2346.02|2354.69|2345.99|2354.72|2346.02|2354.69|2345.99|2
1625679850000|2021-07-07 17:44:10|2354.72|2346.02|2355.05|2346.35|2355.05|2346.35|2354.69|2345.99|8
1625679860000|2021-07-07 17:44:20|2355.1|2346.4|2355.83|2347.13|2355.86|2347.16|2355.04|2346.34|14
1625679870000|2021-07-07 17:44:30|2355.45|2346.75|2355.47|2346.77|2355.8|2347.1|2355.25|2346.55|12
1625679880000|2021-07-07 17:44:40|2355.35|2346.65|2355.35|2346.65|2355.43|2346.73|2355.21|2346.51|12
1625679890000|2021-07-07 17:44:50|2355.4|2346.7|2355.48|2346.78|2355.7|2347|2355.4|2346.7|18
1625679900000|2021-07-07 17:45:00|2355.51|2346.81|2355.4|2346.7|2355.67|2346.97|2355.35|2346.65|21
1625679910000|2021-07-07 17:45:10|2355.49|2346.79|2355.69|2346.99|2355.83|2347.13|2355.49|2346.79|17
1625679920000|2021-07-07 17:45:20|2355.67|2346.97|2355.85|2347.15|2355.86|2347.16|2355.67|2346.97|13
1625679930000|2021-07-07 17:45:30|2355.87|2347.17|2355.29|2346.59|2355.87|2347.17|2355.21|2346.51|13
1625679940000|2021-07-07 17:45:40|2355.3|2346.6|2355.25|2346.55|2355.31|2346.61|2355.16|2346.46|16
1625679950000|2021-07-07 17:45:50|2355.23|2346.53|2355.06|2346.36|2355.23|2346.53|2355.05|2346.35|9
1625679960000|2021-07-07 17:46:00|2355.09|2346.39|2355|2346.3|2355.09|2346.39|2354.8|2346.1|6
1625679970000|2021-07-07 17:46:10|2355.03|2346.33|2355.03|2346.33|2355.03|2346.33|2355|2346.3|3
1625679980000|2021-07-07 17:46:20|2355|2346.3|2355.3|2346.6|2355.82|2347.12|2355|2346.3|11
1625679990000|2021-07-07 17:46:30|2355.35|2346.65|2356.2|2347.5|2356.51|2347.81|2355.35|2346.65|11
1625680000000|2021-07-07 17:46:40|2356.31|2347.61|2356.87|2348.17|2357.11|2348.41|2356.31|2347.61|21
1625680010000|2021-07-07 17:46:50|2356.88|2348.18|2356.9|2348.2|2357.04|2348.34|2356.87|2348.17|22
1625680020000|2021-07-07 17:47:00|2356.92|2348.22|2357.48|2348.78|2357.53|2348.83|2356.88|2348.18|17
1625680030000|2021-07-07 17:47:10|2357.49|2348.79|2357.87|2349.17|2357.98|2349.28|2357.43|2348.73|11
1625680040000|2021-07-07 17:47:20|2357.88|2349.18|2359.03|2350.33|2359.05|2350.35|2357.88|2349.18|19
1625680050000|2021-07-07 17:47:30|2358.95|2350.25|2359.22|2350.52|2359.37|2350.67|2358.95|2350.25|18
1625680060000|2021-07-07 17:47:40|2359.2|2350.5|2360.57|2351.87|2360.57|2351.87|2359.08|2350.38|21
1625680070000|2021-07-07 17:47:50|2360.46|2351.76|2361.94|2353.24|2362.12|2353.42|2360.46|2351.76|25
1625680080000|2021-07-07 17:48:00|2361.93|2353.23|2360.93|2352.23|2361.97|2353.27|2360.93|2352.23|25
1625680090000|2021-07-07 17:48:10|2361.06|2352.36|2361.04|2352.34|2361.34|2352.64|2360.65|2351.95|30
1625680100000|2021-07-07 17:48:20|2361.53|2352.83|2362.4|2353.7|2362.98|2354.28|2361.2|2352.5|23
1625680110000|2021-07-07 17:48:30|2362.42|2353.72|2362.94|2354.24|2363.05|2354.35|2362.41|2353.71|19
1625680120000|2021-07-07 17:48:40|2362.73|2354.03|2364.45|2355.75|2364.49|2355.79|2362.59|2353.89|22
1625680130000|2021-07-07 17:48:50|2364.37|2355.67|2366.84|2358.14|2368.45|2359.75|2364.09|2355.39|33
1625680140000|2021-07-07 17:49:00|2366.49|2357.79|2366.78|2358.08|2367.07|2358.37|2366.12|2357.42|35
1625680150000|2021-07-07 17:49:10|2366.07|2357.37|2366.83|2358.13|2367.03|2358.33|2365.79|2357.09|23
1625680160000|2021-07-07 17:49:20|2366.78|2358.08|2364.21|2355.51|2366.81|2358.11|2364.21|2355.51|22
1625680170000|2021-07-07 17:49:30|2364.31|2355.61|2364.56|2355.86|2364.74|2356.04|2364.31|2355.61|28
1625680180000|2021-07-07 17:49:40|2364.54|2355.84|2364.5|2355.8|2364.71|2356.01|2363.99|2355.29|29
1625680190000|2021-07-07 17:49:50|2364.52|2355.82|2364.42|2355.72|2364.71|2356.01|2364.34|2355.64|17
1625680200000|2021-07-07 17:50:00|2364.4|2355.7|2364.38|2355.68|2364.42|2355.72|2364.34|2355.64|10
1625680210000|2021-07-07 17:50:10|2364.44|2355.74|2364.63|2355.93|2364.81|2356.11|2364.44|2355.74|24
1625680220000|2021-07-07 17:50:20|2364.65|2355.95|2365.17|2356.47|2365.17|2356.47|2364.65|2355.95|17
1625680230000|2021-07-07 17:50:30|2365.18|2356.48|2364.64|2355.94|2365.39|2356.69|2364.64|2355.94|17
1625680240000|2021-07-07 17:50:40|2363.94|2355.24|2363.79|2355.09|2364|2355.3|2363.7|2355|21
1625680250000|2021-07-07 17:50:50|2363.94|2355.24|2363.2|2354.5|2363.94|2355.24|2363.2|2354.5|16
1625680260000|2021-07-07 17:51:00|2363.12|2354.42|2363.37|2354.67|2363.44|2354.74|2362.96|2354.26|18
1625680270000|2021-07-07 17:51:10|2363.34|2354.64|2364.58|2355.88|2364.62|2355.92|2363.34|2354.64|31
1625680280000|2021-07-07 17:51:20|2364.55|2355.85|2365.16|2356.46|2365.16|2356.46|2364.55|2355.85|23
1625680290000|2021-07-07 17:51:30|2365.32|2356.62|2366.07|2357.37|2366.09|2357.39|2365.32|2356.62|16
1625680300000|2021-07-07 17:51:40|2366.09|2357.39|2366.27|2357.57|2366.3|2357.6|2365.97|2357.27|30
1625680310000|2021-07-07 17:51:50|2366.26|2357.56|2366.14|2357.44|2366.27|2357.57|2365.4|2356.7|23
1625680320000|2021-07-07 17:52:00|2366.13|2357.43|2365.54|2356.84|2366.21|2357.51|2365.54|2356.84|18
1625680330000|2021-07-07 17:52:10|2365.65|2356.95|2365.64|2356.94|2365.65|2356.95|2365.62|2356.92|9
1625680340000|2021-07-07 17:52:20|2365.56|2356.86|2365.56|2356.86|2365.57|2356.87|2365.53|2356.83|7
1625680350000|2021-07-07 17:52:30|2365.54|2356.84|2365.46|2356.76|2365.54|2356.84|2365.32|2356.62|7
1625680360000|2021-07-07 17:52:40|2365.4|2356.7|2365.33|2356.63|2365.54|2356.84|2364.9|2356.2|17
1625680370000|2021-07-07 17:52:50|2365.36|2356.66|2366.36|2357.66|2366.58|2357.88|2365.36|2356.66|22
1625680380000|2021-07-07 17:53:00|2366.23|2357.53|2364.8|2356.1|2366.69|2357.99|2364.75|2356.05|22
1625680390000|2021-07-07 17:53:10|2364.85|2356.15|2364.75|2356.05|2364.9|2356.2|2364.75|2356.05|14
1625680400000|2021-07-07 17:53:20|2364.8|2356.1|2365.29|2356.59|2365.29|2356.59|2364.7|2356|16
1625680410000|2021-07-07 17:53:30|2365.24|2356.54|2364.9|2356.2|2365.24|2356.54|2364.9|2356.2|21
1625680420000|2021-07-07 17:53:40|2365.75|2357.05|2365.7|2357|2365.75|2357.05|2365.02|2356.32|9
1625680430000|2021-07-07 17:53:50|2364.95|2356.25|2365.63|2356.93|2365.94|2357.24|2364.95|2356.25|18
1625680440000|2021-07-07 17:54:00|2365.52|2356.82|2365.86|2357.16|2365.94|2357.24|2365.43|2356.73|13
1625680450000|2021-07-07 17:54:10|2365.74|2357.04|2365.13|2356.43|2365.74|2357.04|2365.12|2356.42|10
1625680460000|2021-07-07 17:54:20|2365.17|2356.47|2365.43|2356.73|2365.85|2357.15|2365.11|2356.41|15
1625680470000|2021-07-07 17:54:30|2365.38|2356.68|2364.97|2356.27|2365.85|2357.15|2364.85|2356.15|17
1625680480000|2021-07-07 17:54:40|2365.07|2356.37|2364.86|2356.16|2365.07|2356.37|2364.75|2356.05|13
1625680490000|2021-07-07 17:54:50|2364.85|2356.15|2364.83|2356.13|2365.03|2356.33|2364.75|2356.05|13
1625680500000|2021-07-07 17:55:00|2364.89|2356.19|2364.83|2356.13|2364.96|2356.26|2364.83|2356.13|8
1625680510000|2021-07-07 17:55:10|2364.84|2356.14|2364.95|2356.25|2364.95|2356.25|2364.84|2356.14|7
1625680520000|2021-07-07 17:55:20|2364.98|2356.28|2365.06|2356.36|2365.1|2356.4|2364.95|2356.25|10
1625680530000|2021-07-07 17:55:30|2364.99|2356.29|2364.92|2356.22|2364.99|2356.29|2364.92|2356.22|9
1625680540000|2021-07-07 17:55:40|2364.89|2356.19|2365.08|2356.38|2365.13|2356.43|2364.89|2356.19|13
1625680550000|2021-07-07 17:55:50|2365.06|2356.36|2364.94|2356.24|2365.06|2356.36|2364.94|2356.24|12
1625680560000|2021-07-07 17:56:00|2364.95|2356.25|2364.95|2356.25|2364.95|2356.25|2364.95|2356.25|1
1625680570000|2021-07-07 17:56:10|2364.93|2356.23|2364.93|2356.23|2364.93|2356.23|2364.93|2356.23|1
1625680580000|2021-07-07 17:56:20|2364.96|2356.26|2364.99|2356.29|2365.08|2356.38|2364.79|2356.09|13
1625680590000|2021-07-07 17:56:30|2365.14|2356.44|2364.83|2356.13|2365.3|2356.6|2364.79|2356.09|10
1625680600000|2021-07-07 17:56:40|2364.9|2356.2|2365.14|2356.44|2365.14|2356.44|2364.9|2356.2|7
1625680610000|2021-07-07 17:56:50|2365.18|2356.48|2365|2356.3|2365.18|2356.48|2365|2356.3|2
1625680620000|2021-07-07 17:57:00|2365.42|2356.72|2365.55|2356.85|2365.55|2356.85|2365.42|2356.72|4
1625680630000|2021-07-07 17:57:10|2365.6|2356.9|2365.27|2356.57|2365.6|2356.9|2365.19|2356.49|11
1625680640000|2021-07-07 17:57:20|2365.24|2356.54|2364.73|2356.03|2365.27|2356.57|2364.73|2356.03|19
1625680650000|2021-07-07 17:57:30|2364.7|2356|2364.42|2355.72|2364.7|2356|2364.39|2355.69|12
1625680660000|2021-07-07 17:57:40|2364.44|2355.74|2364.31|2355.61|2364.49|2355.79|2364.2|2355.5|11
1625680670000|2021-07-07 17:57:50|2364.26|2355.56|2364.08|2355.38|2364.53|2355.83|2364.08|2355.38|15
1625680680000|2021-07-07 17:58:00|2363.77|2355.07|2363.77|2355.07|2364.3|2355.6|2363.77|2355.07|11
1625680690000|2021-07-07 17:58:10|2363.6|2354.9|2363.5|2354.8|2363.68|2354.98|2363.36|2354.66|6
1625680700000|2021-07-07 17:58:20|2363.51|2354.81|2363.42|2354.72|2363.78|2355.08|2363.27|2354.57|11
1625680710000|2021-07-07 17:58:30|2363.28|2354.58|2363.24|2354.54|2363.33|2354.63|2362.93|2354.23|17
1625680720000|2021-07-07 17:58:40|2363.2|2354.5|2363.23|2354.53|2363.35|2354.65|2363.16|2354.46|23
1625680730000|2021-07-07 17:58:50|2363.24|2354.54|2363.19|2354.49|2363.24|2354.54|2363.11|2354.41|17
1625680740000|2021-07-07 17:59:00|2363.12|2354.42|2363.06|2354.36|2363.17|2354.47|2363.02|2354.32|10
1625680750000|2021-07-07 17:59:10|2363.02|2354.32|2363.08|2354.38|2363.14|2354.44|2363.02|2354.32|10
1625680760000|2021-07-07 17:59:20|2363.06|2354.36|2363.11|2354.41|2363.19|2354.49|2362.99|2354.29|13
1625680770000|2021-07-07 17:59:30|2363.28|2354.58|2363.59|2354.89|2363.65|2354.95|2362.95|2354.25|15
1625680780000|2021-07-07 17:59:40|2363.38|2354.68|2363.5|2354.8|2363.55|2354.85|2363.25|2354.55|9
1625680790000|2021-07-07 17:59:50|2363.3|2354.6|2363.2|2354.5|2363.54|2354.84|2363.15|2354.45|8
1625680800000|2021-07-07 18:00:00|2363.27|2354.57|2360.46|2351.76|2363.77|2355.07|2360.46|2351.76|31
1625680810000|2021-07-07 18:00:10|2360.32|2351.62|2360.41|2351.71|2360.61|2351.91|2359.94|2351.24|29
1625680820000|2021-07-07 18:00:20|2360.38|2351.68|2359.13|2350.43|2360.39|2351.69|2358.92|2350.22|30
1625680830000|2021-07-07 18:00:30|2359.05|2350.35|2358.61|2349.91|2359.41|2350.71|2357.86|2349.16|32
1625680840000|2021-07-07 18:00:40|2358.6|2349.9|2358.35|2349.65|2359.49|2350.79|2358.35|2349.65|24
1625680850000|2021-07-07 18:00:50|2357.77|2349.07|2358.61|2349.91|2358.65|2349.95|2357.69|2348.99|16
1625680860000|2021-07-07 18:01:00|2358.47|2349.77|2358.47|2349.77|2358.61|2349.91|2358.32|2349.62|12
1625680870000|2021-07-07 18:01:10|2358.33|2349.63|2360.34|2351.64|2360.36|2351.66|2358.33|2349.63|30
1625680880000|2021-07-07 18:01:20|2360.37|2351.67|2360.59|2351.89|2360.59|2351.89|2359.96|2351.26|28
1625680890000|2021-07-07 18:01:30|2360.63|2351.93|2360.47|2351.77|2360.72|2352.02|2360.39|2351.69|20
1625680900000|2021-07-07 18:01:40|2360.45|2351.75|2360|2351.3|2360.58|2351.88|2360|2351.3|16
1625680910000|2021-07-07 18:01:50|2360.06|2351.36|2360.11|2351.41|2360.11|2351.41|2359.99|2351.29|9
1625680920000|2021-07-07 18:02:00|2360.54|2351.84|2363.47|2354.77|2363.47|2354.77|2360.54|2351.84|30
1625680930000|2021-07-07 18:02:10|2363.44|2354.74|2363.07|2354.37|2363.49|2354.79|2362.74|2354.04|25
1625680940000|2021-07-07 18:02:20|2363.05|2354.35|2364.39|2355.69|2364.39|2355.69|2362.79|2354.09|32
1625680950000|2021-07-07 18:02:30|2364.32|2355.62|2366.2|2357.5|2366.2|2357.5|2364.23|2355.53|12
1625680960000|2021-07-07 18:02:40|2365.2|2356.5|2364.65|2355.95|2365.2|2356.5|2363.83|2355.13|22
1625680970000|2021-07-07 18:02:50|2364.68|2355.98|2363.72|2355.02|2364.7|2356|2363.72|2355.02|15
1625680980000|2021-07-07 18:03:00|2363.62|2354.92|2363.42|2354.72|2363.63|2354.93|2363.17|2354.47|12
1625680990000|2021-07-07 18:03:10|2363.82|2355.12|2363.3|2354.6|2363.82|2355.12|2362.96|2354.26|7
1625681000000|2021-07-07 18:03:20|2363.31|2354.61|2363.42|2354.72|2363.42|2354.72|2363.31|2354.61|6
1625681010000|2021-07-07 18:03:30|2363.4|2354.7|2363.37|2354.67|2363.4|2354.7|2363.37|2354.67|3
1625681020000|2021-07-07 18:03:40|2363.38|2354.68|2364.18|2355.48|2364.2|2355.5|2363.08|2354.38|14
1625681030000|2021-07-07 18:03:50|2364.78|2356.08|2365.76|2357.06|2366.37|2357.67|2364.78|2356.08|34
1625681040000|2021-07-07 18:04:00|2365.82|2357.12|2368.21|2359.51|2369.59|2360.89|2365.65|2356.95|25
1625681050000|2021-07-07 18:04:10|2368.06|2359.36|2366.98|2358.28|2368.08|2359.38|2366.92|2358.22|34
1625681060000|2021-07-07 18:04:20|2366.79|2358.09|2368.51|2359.81|2368.75|2360.05|2366.44|2357.74|26
1625681070000|2021-07-07 18:04:30|2368.7|2360|2369.02|2360.32|2369.57|2360.87|2368.51|2359.81|31
1625681080000|2021-07-07 18:04:40|2369.28|2360.58|2370.47|2361.77|2372.53|2363.83|2369.27|2360.57|37
1625681090000|2021-07-07 18:04:50|2370.27|2361.57|2369.62|2360.92|2371.39|2362.69|2369.53|2360.83|35
1625681100000|2021-07-07 18:05:00|2369.54|2360.84|2368.24|2359.54|2369.68|2360.98|2368.21|2359.51|29
1625681110000|2021-07-07 18:05:10|2368.23|2359.53|2368.34|2359.64|2368.34|2359.64|2367.7|2359|27
1625681120000|2021-07-07 18:05:20|2368.32|2359.62|2370.19|2361.49|2370.32|2361.62|2368.3|2359.6|34
1625681130000|2021-07-07 18:05:30|2370.18|2361.48|2370.16|2361.46|2370.31|2361.61|2370.02|2361.32|22
1625681140000|2021-07-07 18:05:40|2369.66|2360.96|2368.48|2359.78|2369.95|2361.25|2368.41|2359.71|30
1625681150000|2021-07-07 18:05:50|2368.47|2359.77|2369.45|2360.75|2370.03|2361.33|2368.47|2359.77|28
1625681160000|2021-07-07 18:06:00|2369.47|2360.77|2371.31|2362.61|2371.4|2362.7|2369.33|2360.63|33
1625681170000|2021-07-07 18:06:10|2371.33|2362.63|2371.32|2362.62|2372.34|2363.64|2370.71|2362.01|27
1625681180000|2021-07-07 18:06:20|2370.98|2362.28|2372.05|2363.35|2372.06|2363.36|2370.98|2362.28|25
1625681190000|2021-07-07 18:06:30|2371.91|2363.21|2371.58|2362.88|2372.07|2363.37|2371.44|2362.74|15
1625681200000|2021-07-07 18:06:40|2371.49|2362.79|2372|2363.3|2372.06|2363.36|2371.49|2362.79|16
1625681210000|2021-07-07 18:06:50|2372.01|2363.31|2371.85|2363.15|2372.73|2364.03|2371.39|2362.69|31
1625681220000|2021-07-07 18:07:00|2371.84|2363.14|2371.95|2363.25|2372.08|2363.38|2371.54|2362.84|29
1625681230000|2021-07-07 18:07:10|2371.85|2363.15|2372.23|2363.53|2372.34|2363.64|2371.83|2363.13|17
1625681240000|2021-07-07 18:07:20|2372.25|2363.55|2371.98|2363.28|2372.25|2363.55|2371.86|2363.16|6
1625681250000|2021-07-07 18:07:30|2372|2363.3|2372.01|2363.31|2372.14|2363.44|2371.87|2363.17|19
1625681260000|2021-07-07 18:07:40|2371.98|2363.28|2371.72|2363.02|2371.99|2363.29|2371.72|2363.02|8
1625681270000|2021-07-07 18:07:50|2371.99|2363.29|2372.24|2363.54|2372.34|2363.64|2371.8|2363.1|13
1625681280000|2021-07-07 18:08:00|2372.34|2363.64|2371.95|2363.25|2372.34|2363.64|2371.66|2362.96|17
1625681290000|2021-07-07 18:08:10|2371.96|2363.26|2371.3|2362.6|2371.96|2363.26|2370.95|2362.25|29
1625681300000|2021-07-07 18:08:20|2371.29|2362.59|2371.18|2362.48|2371.37|2362.67|2370.99|2362.29|28
1625681310000|2021-07-07 18:08:30|2371.17|2362.47|2371.23|2362.53|2371.29|2362.59|2370.96|2362.26|21
1625681320000|2021-07-07 18:08:40|2371.22|2362.52|2371.14|2362.44|2371.33|2362.63|2371.08|2362.38|19
1625681330000|2021-07-07 18:08:50|2371.1|2362.4|2369.47|2360.77|2371.22|2362.52|2369.47|2360.77|18
1625681340000|2021-07-07 18:09:00|2369.52|2360.82|2369.93|2361.23|2369.94|2361.24|2369.52|2360.82|4
1625681350000|2021-07-07 18:09:10|2369.81|2361.11|2369.76|2361.06|2369.81|2361.11|2369.65|2360.95|8
1625681360000|2021-07-07 18:09:20|2369.64|2360.94|2370.53|2361.83|2370.56|2361.86|2369.61|2360.91|19
1625681370000|2021-07-07 18:09:30|2370.31|2361.61|2370.26|2361.56|2370.48|2361.78|2370.17|2361.47|20
1625681380000|2021-07-07 18:09:40|2370.45|2361.75|2370.48|2361.78|2371.4|2362.7|2370.45|2361.75|16
1625681390000|2021-07-07 18:09:50|2370.52|2361.82|2370.8|2362.1|2371.31|2362.61|2370.35|2361.65|25
1625681400000|2021-07-07 18:10:00|2370.83|2362.13|2371.09|2362.39|2371.62|2362.92|2370.83|2362.13|14
1625681410000|2021-07-07 18:10:10|2371.17|2362.47|2371.18|2362.48|2371.18|2362.48|2371.14|2362.44|4
1625681420000|2021-07-07 18:10:20|2371.17|2362.47|2370.14|2361.44|2371.43|2362.73|2370.04|2361.34|25
1625681430000|2021-07-07 18:10:30|2370.17|2361.47|2369.89|2361.19|2370.2|2361.5|2369.89|2361.19|16
1625681440000|2021-07-07 18:10:40|2370|2361.3|2370.01|2361.31|2370.01|2361.31|2369.93|2361.23|4
1625681450000|2021-07-07 18:10:50|2370|2361.3|2371.02|2362.32|2371.33|2362.63|2370|2361.3|10
1625681460000|2021-07-07 18:11:00|2371.19|2362.49|2370.99|2362.29|2371.19|2362.49|2370.96|2362.26|8
1625681470000|2021-07-07 18:11:10|2371.02|2362.32|2371.12|2362.42|2371.22|2362.52|2371.02|2362.32|8
1625681480000|2021-07-07 18:11:20|2371.15|2362.45|2370.2|2361.5|2371.15|2362.45|2370.2|2361.5|14
1625681490000|2021-07-07 18:11:30|2370.26|2361.56|2371.09|2362.39|2371.15|2362.45|2370.2|2361.5|22
1625681500000|2021-07-07 18:11:40|2371.04|2362.34|2370.23|2361.53|2371.1|2362.4|2370.23|2361.53|19
1625681510000|2021-07-07 18:11:50|2370.42|2361.72|2370.78|2362.08|2370.85|2362.15|2370.23|2361.53|11
1625681520000|2021-07-07 18:12:00|2370.86|2362.16|2370.73|2362.03|2370.9|2362.2|2370.73|2362.03|11
1625681530000|2021-07-07 18:12:10|2370.76|2362.06|2370.73|2362.03|2370.76|2362.06|2370.71|2362.01|6
1625681540000|2021-07-07 18:12:20|2370.76|2362.06|2370.73|2362.03|2370.85|2362.15|2370.73|2362.03|6
1625681550000|2021-07-07 18:12:30|2370.78|2362.08|2371.33|2362.63|2371.55|2362.85|2370.73|2362.03|14
1625681560000|2021-07-07 18:12:40|2371.32|2362.62|2370.75|2362.05|2371.37|2362.67|2370.69|2361.99|17
1625681570000|2021-07-07 18:12:50|2370.83|2362.13|2371.27|2362.57|2371.53|2362.83|2370.8|2362.1|27
1625681580000|2021-07-07 18:13:00|2371.23|2362.53|2371.14|2362.44|2371.46|2362.76|2371.07|2362.37|19
1625681590000|2021-07-07 18:13:10|2371.17|2362.47|2371.14|2362.44|2371.17|2362.47|2371.14|2362.44|6
1625681600000|2021-07-07 18:13:20|2371.17|2362.47|2371.91|2363.21|2371.98|2363.28|2371.07|2362.37|21
1625681610000|2021-07-07 18:13:30|2371.82|2363.12|2371.58|2362.88|2371.91|2363.21|2371.5|2362.8|10
1625681620000|2021-07-07 18:13:40|2371.6|2362.9|2371.58|2362.88|2371.95|2363.25|2371.53|2362.83|7
1625681630000|2021-07-07 18:13:50|2371.6|2362.9|2371.6|2362.9|2371.6|2362.9|2371.53|2362.83|3
1625681640000|2021-07-07 18:14:00|2371.58|2362.88|2372.09|2363.39|2372.09|2363.39|2371.58|2362.88|6
1625681650000|2021-07-07 18:14:10|2372.07|2363.37|2371.13|2362.43|2372.13|2363.43|2371.08|2362.38|18
1625681660000|2021-07-07 18:14:20|2371.12|2362.42|2371.15|2362.45|2371.18|2362.48|2371.04|2362.34|8
1625681670000|2021-07-07 18:14:30|2371.16|2362.46|2371.15|2362.45|2371.21|2362.51|2371.15|2362.45|7
1625681680000|2021-07-07 18:14:40|2371.19|2362.49|2371.14|2362.44|2371.19|2362.49|2371.13|2362.43|9
1625681690000|2021-07-07 18:14:50|2371.09|2362.39|2371.16|2362.46|2371.19|2362.49|2371.09|2362.39|10
1625681700000|2021-07-07 18:15:00|2371.13|2362.43|2371.13|2362.43|2371.19|2362.49|2371.13|2362.43|13
1625681710000|2021-07-07 18:15:10|2371.11|2362.41|2371.15|2362.45|2371.15|2362.45|2371.11|2362.41|2
1625681720000|2021-07-07 18:15:20|2371.19|2362.49|2371.19|2362.49|2371.19|2362.49|2371.19|2362.49|1
1625681730000|2021-07-07 18:15:30|2371.11|2362.41|2371.11|2362.41|2371.11|2362.41|2371.11|2362.41|1
1625681740000|2021-07-07 18:15:40|2371.48|2362.78|2370.27|2361.57|2371.48|2362.78|2370.27|2361.57|14
1625681750000|2021-07-07 18:15:50|2370.37|2361.67|2370.44|2361.74|2370.55|2361.85|2370.37|2361.67|7
1625681760000|2021-07-07 18:16:00|2370.47|2361.77|2370.64|2361.94|2370.64|2361.94|2370.37|2361.67|9
1625681770000|2021-07-07 18:16:10|2370.68|2361.98|2370.91|2362.21|2370.95|2362.25|2370.61|2361.91|19
1625681780000|2021-07-07 18:16:20|2370.9|2362.2|2370.32|2361.62|2370.9|2362.2|2370.25|2361.55|22
1625681790000|2021-07-07 18:16:30|2370.16|2361.46|2369.79|2361.09|2370.28|2361.58|2369.79|2361.09|22
1625681800000|2021-07-07 18:16:40|2369.74|2361.04|2370.12|2361.42|2370.3|2361.6|2369.74|2361.04|10
1625681810000|2021-07-07 18:16:50|2370.1|2361.4|2370.12|2361.42|2370.25|2361.55|2370.1|2361.4|19
1625681820000|2021-07-07 18:17:00|2370.08|2361.38|2370.01|2361.31|2370.15|2361.45|2369.93|2361.23|15
1625681830000|2021-07-07 18:17:10|2370.02|2361.32|2369.9|2361.2|2370.02|2361.32|2369.78|2361.08|11
1625681840000|2021-07-07 18:17:20|2369.89|2361.19|2370.01|2361.31|2370.05|2361.35|2369.87|2361.17|18
1625681850000|2021-07-07 18:17:30|2370.16|2361.46|2370.37|2361.67|2370.37|2361.67|2369.98|2361.28|13
1625681860000|2021-07-07 18:17:40|2370.4|2361.7|2370.73|2362.03|2370.73|2362.03|2370.1|2361.4|19
1625681870000|2021-07-07 18:17:50|2370.72|2362.02|2370.72|2362.02|2370.74|2362.04|2370.45|2361.75|8
1625681880000|2021-07-07 18:18:00|2370.73|2362.03|2370.73|2362.03|2370.82|2362.12|2370.45|2361.75|13
1625681890000|2021-07-07 18:18:10|2370.65|2361.95|2370.53|2361.83|2370.75|2362.05|2370.46|2361.76|14
1625681900000|2021-07-07 18:18:20|2370.58|2361.88|2369.97|2361.27|2370.62|2361.92|2369.74|2361.04|23
1625681910000|2021-07-07 18:18:30|2370.02|2361.32|2370.05|2361.35|2370.05|2361.35|2369.85|2361.15|8
1625681920000|2021-07-07 18:18:40|2369.9|2361.2|2369.7|2361|2370.19|2361.49|2369.7|2361|7
1625681930000|2021-07-07 18:18:50|2369.79|2361.09|2369.84|2361.14|2370.4|2361.7|2369.75|2361.05|18
1625681940000|2021-07-07 18:19:00|2369.8|2361.1|2369.32|2360.62|2369.8|2361.1|2369.24|2360.54|16
1625681950000|2021-07-07 18:19:10|2369.34|2360.64|2369.53|2360.83|2369.53|2360.83|2369.1|2360.4|27
1625681960000|2021-07-07 18:19:20|2369.44|2360.74|2370.01|2361.31|2370.01|2361.31|2369.25|2360.55|14
1625681970000|2021-07-07 18:19:30|2369.95|2361.25|2369.06|2360.36|2370.12|2361.42|2368.92|2360.22|18
1625681980000|2021-07-07 18:19:40|2369.01|2360.31|2368.93|2360.23|2369.2|2360.5|2368.75|2360.05|20
1625681990000|2021-07-07 18:19:50|2368.96|2360.26|2369.56|2360.86|2369.56|2360.86|2368.96|2360.26|13
1625682000000|2021-07-07 18:20:00|2369.57|2360.87|2369.09|2360.39|2369.87|2361.17|2369.09|2360.39|21
1625682010000|2021-07-07 18:20:10|2369.04|2360.34|2368.8|2360.1|2369.07|2360.37|2368.8|2360.1|10
1625682020000|2021-07-07 18:20:20|2368.69|2359.99|2368.62|2359.92|2368.74|2360.04|2368.58|2359.88|6
1625682030000|2021-07-07 18:20:30|2368.79|2360.09|2369.3|2360.6|2369.3|2360.6|2368.75|2360.05|8
1625682040000|2021-07-07 18:20:40|2369.23|2360.53|2369.33|2360.63|2369.33|2360.63|2369.07|2360.37|7
1625682050000|2021-07-07 18:20:50|2369.31|2360.61|2368.97|2360.27|2369.33|2360.63|2368.91|2360.21|14
1625682060000|2021-07-07 18:21:00|2368.98|2360.28|2368.28|2359.58|2368.98|2360.28|2367.95|2359.25|16
1625682070000|2021-07-07 18:21:10|2368.14|2359.44|2369.82|2361.12|2370.04|2361.34|2368.14|2359.44|20
1625682080000|2021-07-07 18:21:20|2369.86|2361.16|2370.04|2361.34|2370.04|2361.34|2369.6|2360.9|14
1625682090000|2021-07-07 18:21:30|2370.1|2361.4|2369.26|2360.56|2370.16|2361.46|2369.05|2360.35|23
1625682100000|2021-07-07 18:21:40|2369.21|2360.51|2369.15|2360.45|2369.26|2360.56|2369.01|2360.31|13
1625682110000|2021-07-07 18:21:50|2369.1|2360.4|2368.92|2360.22|2369.18|2360.48|2368.91|2360.21|16
1625682120000|2021-07-07 18:22:00|2368.93|2360.23|2368.88|2360.18|2369.13|2360.43|2368.75|2360.05|21
1625682130000|2021-07-07 18:22:10|2368.83|2360.13|2368.7|2360|2368.83|2360.13|2368.7|2360|4
1625682140000|2021-07-07 18:22:20|2368.81|2360.11|2369.02|2360.32|2369.02|2360.32|2368.81|2360.11|9
1625682150000|2021-07-07 18:22:30|2369.19|2360.49|2370.1|2361.4|2370.1|2361.4|2369.19|2360.49|12
1625682160000|2021-07-07 18:22:40|2370.22|2361.52|2369.76|2361.06|2370.38|2361.68|2369.74|2361.04|25
1625682170000|2021-07-07 18:22:50|2369.99|2361.29|2370.2|2361.5|2370.38|2361.68|2369.9|2361.2|16
1625682180000|2021-07-07 18:23:00|2370.13|2361.43|2369.7|2361|2370.45|2361.75|2369.7|2361|26
1625682190000|2021-07-07 18:23:10|2369.75|2361.05|2369.2|2360.5|2370.33|2361.63|2369.2|2360.5|28
1625682200000|2021-07-07 18:23:20|2369.35|2360.65|2368.6|2359.9|2369.35|2360.65|2368.6|2359.9|11
1625682210000|2021-07-07 18:23:30|2368.55|2359.85|2368.95|2360.25|2369|2360.3|2368.55|2359.85|16
1625682220000|2021-07-07 18:23:40|2368.84|2360.14|2368.92|2360.22|2368.96|2360.26|2368.84|2360.14|10
1625682230000|2021-07-07 18:23:50|2368.99|2360.29|2369.09|2360.39|2369.09|2360.39|2368.99|2360.29|4
1625682250000|2021-07-07 18:24:10|2369.22|2360.52|2368.86|2360.16|2369.24|2360.54|2368.85|2360.15|9
1625682260000|2021-07-07 18:24:20|2368.85|2360.15|2368.94|2360.24|2368.95|2360.25|2368.8|2360.1|11
1625682270000|2021-07-07 18:24:30|2369.12|2360.42|2368.85|2360.15|2369.12|2360.42|2368.85|2360.15|4
1625682280000|2021-07-07 18:24:40|2368.94|2360.24|2369.64|2360.94|2369.89|2361.19|2368.94|2360.24|9
1625682290000|2021-07-07 18:24:50|2369.72|2361.02|2369.72|2361.02|2369.95|2361.25|2369.68|2360.98|7
1625682300000|2021-07-07 18:25:00|2369.95|2361.25|2370.22|2361.52|2370.22|2361.52|2369.95|2361.25|2
1625682310000|2021-07-07 18:25:10|2369.75|2361.05|2370.22|2361.52|2370.22|2361.52|2369.75|2361.05|4
1625682320000|2021-07-07 18:25:20|2370.13|2361.43|2370.2|2361.5|2370.31|2361.61|2369.74|2361.04|5
1625682330000|2021-07-07 18:25:30|2370.18|2361.48|2369.93|2361.23|2370.18|2361.48|2369.92|2361.22|3
1625682340000|2021-07-07 18:25:40|2370.06|2361.36|2369.93|2361.23|2370.06|2361.36|2369.93|2361.23|2
1625682350000|2021-07-07 18:25:50|2370.32|2361.62|2369.96|2361.26|2370.35|2361.65|2369.96|2361.26|3
1625682370000|2021-07-07 18:26:10|2369.82|2361.12|2369.59|2360.89|2369.84|2361.14|2369.52|2360.82|5
1625682380000|2021-07-07 18:26:20|2369.62|2360.92|2369.4|2360.7|2369.75|2361.05|2369.4|2360.7|8
1625682390000|2021-07-07 18:26:30|2369.26|2360.56|2370.09|2361.39|2370.09|2361.39|2368.8|2360.1|17
1625682400000|2021-07-07 18:26:40|2369.87|2361.17|2370.3|2361.6|2370.42|2361.72|2369.75|2361.05|7
1625682410000|2021-07-07 18:26:50|2370.29|2361.59|2370.42|2361.72|2370.42|2361.72|2370.29|2361.59|4
1625682420000|2021-07-07 18:27:00|2370.35|2361.65|2370.3|2361.6|2370.42|2361.72|2370.29|2361.59|7
1625682430000|2021-07-07 18:27:10|2370.36|2361.66|2368.81|2360.11|2370.36|2361.66|2368.81|2360.11|8
1625682440000|2021-07-07 18:27:20|2368.83|2360.13|2368.79|2360.09|2369.5|2360.8|2368.64|2359.94|24
1625682450000|2021-07-07 18:27:30|2368.74|2360.04|2370.03|2361.33|2370.03|2361.33|2368.73|2360.03|12
1625682460000|2021-07-07 18:27:40|2369.05|2360.35|2369.77|2361.07|2369.77|2361.07|2369.05|2360.35|8
1625682470000|2021-07-07 18:27:50|2369.76|2361.06|2369.84|2361.14|2369.87|2361.17|2369.76|2361.06|8
1625682480000|2021-07-07 18:28:00|2369.85|2361.15|2369.58|2360.88|2369.94|2361.24|2369.58|2360.88|7
1625682490000|2021-07-07 18:28:10|2369.71|2361.01|2368.86|2360.16|2369.71|2361.01|2368.86|2360.16|10
1625682500000|2021-07-07 18:28:20|2368.89|2360.19|2368.91|2360.21|2368.91|2360.21|2368.89|2360.19|2
1625682510000|2021-07-07 18:28:30|2368.88|2360.18|2368.87|2360.17|2368.91|2360.21|2368.87|2360.17|3
1625682520000|2021-07-07 18:28:40|2368.84|2360.14|2368.86|2360.16|2369.05|2360.35|2368.84|2360.14|10
1625682530000|2021-07-07 18:28:50|2368.93|2360.23|2368.86|2360.16|2368.93|2360.23|2368.86|2360.16|2
1625682540000|2021-07-07 18:29:00|2369.1|2360.4|2368.87|2360.17|2369.1|2360.4|2368.79|2360.09|8
1625682550000|2021-07-07 18:29:10|2368.86|2360.16|2368.9|2360.2|2368.9|2360.2|2368.8|2360.1|11
1625682560000|2021-07-07 18:29:20|2368.87|2360.17|2368.87|2360.17|2368.89|2360.19|2368.79|2360.09|6
1625682570000|2021-07-07 18:29:30|2368.79|2360.09|2370.18|2361.48|2370.18|2361.48|2368.79|2360.09|15
1625682580000|2021-07-07 18:29:40|2369.7|2361|2369.52|2360.82|2370.18|2361.48|2369.06|2360.36|17
1625682590000|2021-07-07 18:29:50|2369.65|2360.95|2370.82|2362.12|2370.82|2362.12|2369.6|2360.9|16
1625682600000|2021-07-07 18:30:00|2370.93|2362.23|2370.32|2361.62|2371.13|2362.43|2369.96|2361.26|22
1625682610000|2021-07-07 18:30:10|2369.9|2361.2|2370.25|2361.55|2370.59|2361.89|2369.9|2361.2|12
1625682620000|2021-07-07 18:30:20|2370.59|2361.89|2370.61|2361.91|2370.66|2361.96|2370.23|2361.53|13
1625682630000|2021-07-07 18:30:30|2370.66|2361.96|2370.66|2361.96|2370.66|2361.96|2370.66|2361.96|1
1625682640000|2021-07-07 18:30:40|2370.59|2361.89|2370.51|2361.81|2370.87|2362.17|2370.51|2361.81|10
1625682650000|2021-07-07 18:30:50|2370.48|2361.78|2370.52|2361.82|2370.52|2361.82|2370.44|2361.74|6
1625682660000|2021-07-07 18:31:00|2370.23|2361.53|2369.96|2361.26|2370.23|2361.53|2369.96|2361.26|15
1625682670000|2021-07-07 18:31:10|2369.86|2361.16|2369.33|2360.63|2369.86|2361.16|2369.33|2360.63|5
1625682680000|2021-07-07 18:31:20|2369.26|2360.56|2370.37|2361.67|2370.37|2361.67|2369.26|2360.56|11
1625682690000|2021-07-07 18:31:30|2370.23|2361.53|2370.91|2362.21|2370.91|2362.21|2370.23|2361.53|3
1625682700000|2021-07-07 18:31:40|2370.37|2361.67|2370.97|2362.27|2371.03|2362.33|2370.37|2361.67|11
1625682710000|2021-07-07 18:31:50|2370.95|2362.25|2370.63|2361.93|2370.95|2362.25|2370.6|2361.9|9
1625682720000|2021-07-07 18:32:00|2370.86|2362.16|2370.75|2362.05|2371.14|2362.44|2370.75|2362.05|6
1625682730000|2021-07-07 18:32:10|2370.23|2361.53|2370.75|2362.05|2371.23|2362.53|2370.1|2361.4|6
1625682740000|2021-07-07 18:32:20|2370.71|2362.01|2370.75|2362.05|2370.75|2362.05|2370.1|2361.4|9
1625682750000|2021-07-07 18:32:30|2370.67|2361.97|2370.71|2362.01|2370.75|2362.05|2370.23|2361.53|8
1625682760000|2021-07-07 18:32:40|2370.58|2361.88|2371.32|2362.62|2371.43|2362.73|2370.58|2361.88|12
1625682770000|2021-07-07 18:32:50|2371.2|2362.5|2371.32|2362.62|2371.32|2362.62|2371.2|2362.5|4
1625682780000|2021-07-07 18:33:00|2371.2|2362.5|2372.08|2363.38|2372.1|2363.4|2371.17|2362.47|11
1625682790000|2021-07-07 18:33:10|2372.02|2363.32|2372.08|2363.38|2372.36|2363.66|2372.02|2363.32|10
1625682800000|2021-07-07 18:33:20|2372.09|2363.39|2372.23|2363.53|2372.24|2363.54|2372.09|2363.39|7
1625682810000|2021-07-07 18:33:30|2372.21|2363.51|2371.97|2363.27|2372.21|2363.51|2371.96|2363.26|7
1625682820000|2021-07-07 18:33:40|2371.99|2363.29|2372.02|2363.32|2372.02|2363.32|2371.99|2363.29|2
1625682830000|2021-07-07 18:33:50|2372.08|2363.38|2372.01|2363.31|2372.08|2363.38|2371.97|2363.27|6
1625682840000|2021-07-07 18:34:00|2371.98|2363.28|2371.29|2362.59|2372.22|2363.52|2371.23|2362.53|11
1625682850000|2021-07-07 18:34:10|2371.3|2362.6|2371.33|2362.63|2371.48|2362.78|2371.18|2362.48|9
1625682860000|2021-07-07 18:34:20|2371.25|2362.55|2371.08|2362.38|2371.58|2362.88|2370.83|2362.13|13
1625682870000|2021-07-07 18:34:30|2371.4|2362.7|2371.36|2362.66|2371.55|2362.85|2370.83|2362.13|22
1625682880000|2021-07-07 18:34:40|2371.16|2362.46|2371.14|2362.44|2371.98|2363.28|2370.97|2362.27|23
1625682890000|2021-07-07 18:34:50|2371.03|2362.33|2370.85|2362.15|2371.71|2363.01|2370.75|2362.05|10
1625682900000|2021-07-07 18:35:00|2371.98|2363.28|2370.92|2362.22|2371.98|2363.28|2370.92|2362.22|6
1625682910000|2021-07-07 18:35:10|2370.9|2362.2|2371.11|2362.41|2371.4|2362.7|2370.9|2362.2|4
1625682920000|2021-07-07 18:35:20|2370.95|2362.25|2370.9|2362.2|2370.95|2362.25|2370.9|2362.2|2
1625682930000|2021-07-07 18:35:30|2370.86|2362.16|2371.26|2362.56|2371.26|2362.56|2370.75|2362.05|13
1625682940000|2021-07-07 18:35:40|2371.48|2362.78|2371.6|2362.9|2371.6|2362.9|2371.48|2362.78|5
1625682960000|2021-07-07 18:36:00|2372.41|2363.71|2372.26|2363.56|2372.41|2363.71|2372.26|2363.56|3
1625682970000|2021-07-07 18:36:10|2372.37|2363.67|2372.37|2363.67|2372.37|2363.67|2372.37|2363.67|1
1625682980000|2021-07-07 18:36:20|2372.14|2363.44|2371.21|2362.51|2372.23|2363.53|2371.21|2362.51|28
1625682990000|2021-07-07 18:36:30|2371.2|2362.5|2371.2|2362.5|2371.2|2362.5|2371.18|2362.48|3
1625683000000|2021-07-07 18:36:40|2371.28|2362.58|2371.2|2362.5|2371.43|2362.73|2371.2|2362.5|5
1625683010000|2021-07-07 18:36:50|2371.33|2362.63|2372.1|2363.4|2372.19|2363.49|2371.33|2362.63|17
1625683020000|2021-07-07 18:37:00|2372.07|2363.37|2372.25|2363.55|2372.26|2363.56|2371.99|2363.29|9
1625683030000|2021-07-07 18:37:10|2372.26|2363.56|2372.26|2363.56|2372.26|2363.56|2372.22|2363.52|3
1625683040000|2021-07-07 18:37:20|2372.25|2363.55|2371.48|2362.78|2372.25|2363.55|2371.48|2362.78|6
1625683050000|2021-07-07 18:37:30|2371.38|2362.68|2371.33|2362.63|2371.38|2362.68|2371.2|2362.5|9
1625683060000|2021-07-07 18:37:40|2371.2|2362.5|2372.42|2363.72|2372.42|2363.72|2371.2|2362.5|13
1625683070000|2021-07-07 18:37:50|2372.43|2363.73|2372.29|2363.59|2372.59|2363.89|2372.28|2363.58|12
1625683080000|2021-07-07 18:38:00|2372.34|2363.64|2372.43|2363.73|2372.43|2363.73|2372.34|2363.64|4
1625683090000|2021-07-07 18:38:10|2372.37|2363.67|2373.05|2364.35|2373.98|2365.28|2372.37|2363.67|4
1625683100000|2021-07-07 18:38:20|2372.97|2364.27|2372.22|2363.52|2372.97|2364.27|2372.06|2363.36|16
1625683110000|2021-07-07 18:38:30|2372.4|2363.7|2372.69|2363.99|2372.69|2363.99|2372.4|2363.7|7
1625683120000|2021-07-07 18:38:40|2372.71|2364.01|2372.36|2363.66|2373.13|2364.43|2372.36|2363.66|5
1625683130000|2021-07-07 18:38:50|2372.69|2363.99|2372.69|2363.99|2373.13|2364.43|2372.69|2363.99|6
1625683140000|2021-07-07 18:39:00|2372.99|2364.29|2372.38|2363.68|2372.99|2364.29|2372.26|2363.56|10
1625683150000|2021-07-07 18:39:10|2372.33|2363.63|2372.62|2363.92|2372.62|2363.92|2372.33|2363.63|5
1625683160000|2021-07-07 18:39:20|2372.64|2363.94|2372.34|2363.64|2372.64|2363.94|2372.19|2363.49|8
1625683170000|2021-07-07 18:39:30|2372.21|2363.51|2372.02|2363.32|2372.41|2363.71|2371.98|2363.28|19
1625683180000|2021-07-07 18:39:40|2372.03|2363.33|2371.98|2363.28|2372.15|2363.45|2371.95|2363.25|11
1625683190000|2021-07-07 18:39:50|2372.04|2363.34|2371.98|2363.28|2372.05|2363.35|2371.98|2363.28|3
1625683200000|2021-07-07 18:40:00|2372.04|2363.34|2371.95|2363.25|2372.11|2363.41|2371.95|2363.25|8
1625683210000|2021-07-07 18:40:10|2371.83|2363.13|2371.83|2363.13|2371.96|2363.26|2371.83|2363.13|8
1625683220000|2021-07-07 18:40:20|2371.89|2363.19|2372.26|2363.56|2372.26|2363.56|2371.86|2363.16|11
1625683230000|2021-07-07 18:40:30|2372.33|2363.63|2372.48|2363.78|2372.48|2363.78|2372.33|2363.63|5
1625683240000|2021-07-07 18:40:40|2372.53|2363.83|2372.77|2364.07|2372.77|2364.07|2372.48|2363.78|8
1625683250000|2021-07-07 18:40:50|2372.7|2364|2372.48|2363.78|2372.84|2364.14|2372.48|2363.78|9
1625683260000|2021-07-07 18:41:00|2372.77|2364.07|2372.78|2364.08|2372.78|2364.08|2372.76|2364.06|5
1625683270000|2021-07-07 18:41:10|2372.8|2364.1|2372.8|2364.1|2372.8|2364.1|2372.8|2364.1|1
1625683280000|2021-07-07 18:41:20|2372.77|2364.07|2372.83|2364.13|2372.98|2364.28|2372.76|2364.06|5
1625683290000|2021-07-07 18:41:30|2372.76|2364.06|2374.38|2365.68|2374.38|2365.68|2372.76|2364.06|15
1625683300000|2021-07-07 18:41:40|2374.37|2365.67|2374.48|2365.78|2374.65|2365.95|2374.14|2365.44|7
1625683310000|2021-07-07 18:41:50|2374.68|2365.98|2374.48|2365.78|2374.68|2365.98|2374.29|2365.59|7
1625683320000|2021-07-07 18:42:00|2374.41|2365.71|2374.48|2365.78|2374.48|2365.78|2374.34|2365.64|4
1625683360000|2021-07-07 18:42:40|2374|2365.3|2374.28|2365.58|2374.28|2365.58|2374|2365.3|2
1625683390000|2021-07-07 18:43:10|2374.24|2365.54|2374.24|2365.54|2374.24|2365.54|2374.24|2365.54|1
1625683420000|2021-07-07 18:43:40|2373.13|2364.43|2373.63|2364.93|2373.63|2364.93|2373|2364.3|7
1625683430000|2021-07-07 18:43:50|2373.3|2364.6|2373.83|2365.13|2373.83|2365.13|2373.3|2364.6|4
1625683440000|2021-07-07 18:44:00|2373.88|2365.18|2373.88|2365.18|2373.88|2365.18|2373.84|2365.14|3
1625683470000|2021-07-07 18:44:30|2373.01|2364.31|2373.01|2364.31|2373.01|2364.31|2373.01|2364.31|1
1625683480000|2021-07-07 18:44:40|2373.33|2364.63|2373.42|2364.72|2373.42|2364.72|2373.33|2364.63|2
1625683490000|2021-07-07 18:44:50|2373.18|2364.48|2373.24|2364.54|2373.24|2364.54|2373.18|2364.48|2
1625683500000|2021-07-07 18:45:00|2373.18|2364.48|2373.18|2364.48|2373.18|2364.48|2373.18|2364.48|1
1625683520000|2021-07-07 18:45:20|2373.17|2364.47|2372.85|2364.15|2373.17|2364.47|2372.43|2363.73|15
1625683530000|2021-07-07 18:45:30|2372.88|2364.18|2372.78|2364.08|2372.88|2364.18|2372.47|2363.77|5
1625683590000|2021-07-07 18:46:30|2372.43|2363.73|2372.17|2363.47|2372.78|2364.08|2372.17|2363.47|3
1625683600000|2021-07-07 18:46:40|2372.25|2363.55|2372.17|2363.47|2372.26|2363.56|2372.17|2363.47|4
1625683610000|2021-07-07 18:46:50|2373.15|2364.45|2373.03|2364.33|2373.15|2364.45|2373.03|2364.33|2
1625683620000|2021-07-07 18:47:00|2372.97|2364.27|2372.96|2364.26|2372.97|2364.27|2372.96|2364.26|4
1625683630000|2021-07-07 18:47:10|2372.97|2364.27|2373.03|2364.33|2373.03|2364.33|2372.96|2364.26|7
1625683660000|2021-07-07 18:47:40|2372.59|2363.89|2372.59|2363.89|2372.59|2363.89|2372.59|2363.89|1
1625683670000|2021-07-07 18:47:50|2372.18|2363.48|2372.18|2363.48|2372.18|2363.48|2372.18|2363.48|1
1625683690000|2021-07-07 18:48:10|2373.03|2364.33|2373.03|2364.33|2373.03|2364.33|2373.03|2364.33|1
1625683740000|2021-07-07 18:49:00|2372.59|2363.89|2373.03|2364.33|2373.03|2364.33|2372.59|2363.89|2
1625683770000|2021-07-07 18:49:30|2372.99|2364.29|2373.03|2364.33|2373.03|2364.33|2372.99|2364.29|2
1625683790000|2021-07-07 18:49:50|2373.37|2364.67|2373.84|2365.14|2373.87|2365.17|2373.15|2364.45|17
1625683800000|2021-07-07 18:50:00|2373.87|2365.17|2373.07|2364.37|2373.87|2365.17|2373.07|2364.37|9
1625683810000|2021-07-07 18:50:10|2372.87|2364.17|2373.73|2365.03|2373.73|2365.03|2372.87|2364.17|18
1625683820000|2021-07-07 18:50:20|2373.03|2364.33|2372.68|2363.98|2373.2|2364.5|2372.68|2363.98|7
1625683830000|2021-07-07 18:50:30|2372.33|2363.63|2372.68|2363.98|2372.68|2363.98|2372.33|2363.63|5
1625683840000|2021-07-07 18:50:40|2372.62|2363.92|2370.95|2362.25|2372.68|2363.98|2370.93|2362.23|9
1625683850000|2021-07-07 18:50:50|2371.53|2362.83|2371.6|2362.9|2371.6|2362.9|2371.03|2362.33|12
1625683860000|2021-07-07 18:51:00|2371.58|2362.88|2371.58|2362.88|2371.76|2363.06|2371.53|2362.83|6
1625683870000|2021-07-07 18:51:10|2371.5|2362.8|2371.46|2362.76|2371.58|2362.88|2371.36|2362.66|5
1625683880000|2021-07-07 18:51:20|2370.23|2361.53|2370.03|2361.33|2370.23|2361.53|2369.98|2361.28|13
1625683900000|2021-07-07 18:51:40|2370.12|2361.42|2370.43|2361.73|2370.43|2361.73|2370.03|2361.33|12
1625683910000|2021-07-07 18:51:50|2370.53|2361.83|2370.48|2361.78|2370.75|2362.05|2370.48|2361.78|4
1625683920000|2021-07-07 18:52:00|2370.55|2361.85|2370.55|2361.85|2370.55|2361.85|2370.55|2361.85|1
1625683930000|2021-07-07 18:52:10|2370.48|2361.78|2370.48|2361.78|2370.48|2361.78|2370.48|2361.78|1
1625683940000|2021-07-07 18:52:20|2370.5|2361.8|2370.65|2361.95|2370.68|2361.98|2370.5|2361.8|3
1625683950000|2021-07-07 18:52:30|2370.71|2362.01|2370.71|2362.01|2370.71|2362.01|2370.71|2362.01|1
1625683960000|2021-07-07 18:52:40|2370.57|2361.87|2370.85|2362.15|2370.85|2362.15|2370.57|2361.87|2
1625683970000|2021-07-07 18:52:50|2371.36|2362.66|2371.36|2362.66|2371.36|2362.66|2371.36|2362.66|1
1625683980000|2021-07-07 18:53:00|2371.27|2362.57|2371.27|2362.57|2371.27|2362.57|2371.27|2362.57|1
1625683990000|2021-07-07 18:53:10|2371.78|2363.08|2371.78|2363.08|2371.78|2363.08|2371.78|2363.08|1
1625684000000|2021-07-07 18:53:20|2371.66|2362.96|2371.78|2363.08|2371.78|2363.08|2371.36|2362.66|5
1625684010000|2021-07-07 18:53:30|2371.68|2362.98|2371.66|2362.96|2371.78|2363.08|2371.36|2362.66|4
1625684020000|2021-07-07 18:53:40|2371.78|2363.08|2371.51|2362.81|2371.78|2363.08|2371.51|2362.81|2
1625684030000|2021-07-07 18:53:50|2371.67|2362.97|2371.56|2362.86|2371.67|2362.97|2371.56|2362.86|2
1625684050000|2021-07-07 18:54:10|2371.73|2363.03|2371.78|2363.08|2372|2363.3|2371.73|2363.03|5
1625684060000|2021-07-07 18:54:20|2371.72|2363.02|2372.24|2363.54|2372.29|2363.59|2371.72|2363.02|9
1625684070000|2021-07-07 18:54:30|2372.42|2363.72|2373.09|2364.39|2373.09|2364.39|2372.3|2363.6|14
1625684080000|2021-07-07 18:54:40|2373.1|2364.4|2373.17|2364.47|2373.2|2364.5|2373|2364.3|8
1625684090000|2021-07-07 18:54:50|2373.24|2364.54|2373.12|2364.42|2373.25|2364.55|2373|2364.3|9
1625684100000|2021-07-07 18:55:00|2373.09|2364.39|2372.97|2364.27|2373.17|2364.47|2372.94|2364.24|8
1625684110000|2021-07-07 18:55:10|2372.94|2364.24|2373.59|2364.89|2373.68|2364.98|2372.94|2364.24|9
1625684120000|2021-07-07 18:55:20|2373.64|2364.94|2373.16|2364.46|2373.64|2364.94|2373.16|2364.46|7
1625684130000|2021-07-07 18:55:30|2373.18|2364.48|2373.17|2364.47|2373.2|2364.5|2373.13|2364.43|10
1625684140000|2021-07-07 18:55:40|2373.16|2364.46|2373.21|2364.51|2373.21|2364.51|2373.13|2364.43|9
1625684150000|2021-07-07 18:55:50|2373.18|2364.48|2372.97|2364.27|2373.18|2364.48|2372.97|2364.27|5
1625684160000|2021-07-07 18:56:00|2372.96|2364.26|2372.34|2363.64|2372.96|2364.26|2372.34|2363.64|11
1625684170000|2021-07-07 18:56:10|2372.39|2363.69|2372.42|2363.72|2372.42|2363.72|2372.31|2363.61|11
1625684180000|2021-07-07 18:56:20|2372.45|2363.75|2372.62|2363.92|2372.67|2363.97|2372.38|2363.68|28
1625684190000|2021-07-07 18:56:30|2372.59|2363.89|2372.63|2363.93|2372.63|2363.93|2372.5|2363.8|18
1625684200000|2021-07-07 18:56:40|2372.6|2363.9|2372.7|2364|2372.79|2364.09|2372.51|2363.81|12
1625684210000|2021-07-07 18:56:50|2372.69|2363.99|2372.07|2363.37|2372.69|2363.99|2371.9|2363.2|21
1625684220000|2021-07-07 18:57:00|2372.06|2363.36|2372.07|2363.37|2372.1|2363.4|2372.06|2363.36|8
1625684230000|2021-07-07 18:57:10|2372.05|2363.35|2372.27|2363.57|2372.27|2363.57|2372.05|2363.35|15
1625684240000|2021-07-07 18:57:20|2372.25|2363.55|2372.1|2363.4|2372.25|2363.55|2371.9|2363.2|14
1625684250000|2021-07-07 18:57:30|2372.15|2363.45|2372.25|2363.55|2372.35|2363.65|2372.15|2363.45|20
1625684260000|2021-07-07 18:57:40|2372.2|2363.5|2372.2|2363.5|2372.2|2363.5|2372.2|2363.5|1
1625684270000|2021-07-07 18:57:50|2372.35|2363.65|2372.4|2363.7|2372.4|2363.7|2372.3|2363.6|4
1625684280000|2021-07-07 18:58:00|2372.25|2363.55|2372.25|2363.55|2372.25|2363.55|2372.2|2363.5|7
1625684290000|2021-07-07 18:58:10|2372.2|2363.5|2372.32|2363.62|2372.35|2363.65|2372.1|2363.4|24
1625684300000|2021-07-07 18:58:20|2372.35|2363.65|2371.13|2362.43|2372.35|2363.65|2371.09|2362.39|22
1625684310000|2021-07-07 18:58:30|2371.04|2362.34|2370.97|2362.27|2371.04|2362.34|2370.92|2362.22|10
1625684320000|2021-07-07 18:58:40|2370.92|2362.22|2370.94|2362.24|2370.99|2362.29|2370.92|2362.22|6
1625684330000|2021-07-07 18:58:50|2370.99|2362.29|2370.7|2362|2370.99|2362.29|2370.62|2361.92|15
1625684340000|2021-07-07 18:59:00|2370.62|2361.92|2371.04|2362.34|2371.1|2362.4|2370.59|2361.89|17
1625684350000|2021-07-07 18:59:10|2371.1|2362.4|2370.77|2362.07|2371.21|2362.51|2370.77|2362.07|21
1625684370000|2021-07-07 18:59:30|2370.78|2362.08|2370.8|2362.1|2370.8|2362.1|2370.78|2362.08|4
1625684380000|2021-07-07 18:59:40|2370.81|2362.11|2370.81|2362.11|2370.81|2362.11|2370.81|2362.11|1
1625684390000|2021-07-07 18:59:50|2370.78|2362.08|2370.72|2362.02|2370.78|2362.08|2370.71|2362.01|5
1625684400000|2021-07-07 19:00:00|2370.75|2362.05|2369.72|2361.02|2370.76|2362.06|2369.72|2361.02|23
1625684410000|2021-07-07 19:00:10|2369.92|2361.22|2369.4|2360.7|2369.92|2361.22|2369.38|2360.68|9
1625684420000|2021-07-07 19:00:20|2369.33|2360.63|2369.33|2360.63|2369.33|2360.63|2369.33|2360.63|1
1625684430000|2021-07-07 19:00:30|2368.99|2360.29|2368.98|2360.28|2369.33|2360.63|2368.45|2359.75|22
1625684440000|2021-07-07 19:00:40|2368.72|2360.02|2369.09|2360.39|2369.12|2360.42|2368.72|2360.02|20
1625684450000|2021-07-07 19:00:50|2369.03|2360.33|2367.77|2359.07|2369.13|2360.43|2367.55|2358.85|26
1625684460000|2021-07-07 19:01:00|2367.73|2359.03|2367.37|2358.67|2367.76|2359.06|2367.17|2358.47|20
1625684470000|2021-07-07 19:01:10|2367.34|2358.64|2368.89|2360.19|2368.92|2360.22|2367.34|2358.64|31
1625684480000|2021-07-07 19:01:20|2368.9|2360.2|2369.03|2360.33|2369.18|2360.48|2368.76|2360.06|25
1625684490000|2021-07-07 19:01:30|2369.01|2360.31|2369.03|2360.33|2369.13|2360.43|2368.76|2360.06|22
1625684500000|2021-07-07 19:01:40|2369.01|2360.31|2369.24|2360.54|2369.24|2360.54|2368.57|2359.87|22
1625684510000|2021-07-07 19:01:50|2369.21|2360.51|2369.96|2361.26|2370.11|2361.41|2369.21|2360.51|18
1625684520000|2021-07-07 19:02:00|2369.97|2361.27|2369.89|2361.19|2369.98|2361.28|2369.88|2361.18|5
1625684530000|2021-07-07 19:02:10|2369.88|2361.18|2369.87|2361.17|2369.94|2361.24|2369.78|2361.08|15
1625684540000|2021-07-07 19:02:20|2369.79|2361.09|2369.7|2361|2369.8|2361.1|2369.52|2360.82|12
1625684550000|2021-07-07 19:02:30|2369.63|2360.93|2369.6|2360.9|2369.71|2361.01|2369.48|2360.78|9
1625684560000|2021-07-07 19:02:40|2369.47|2360.77|2369.57|2360.87|2369.57|2360.87|2369.47|2360.77|6
1625684570000|2021-07-07 19:02:50|2369.47|2360.77|2369.47|2360.77|2369.69|2360.99|2369.47|2360.77|26
1625684580000|2021-07-07 19:03:00|2369.43|2360.73|2369.6|2360.9|2369.74|2361.04|2369.28|2360.58|16
1625684590000|2021-07-07 19:03:10|2369.52|2360.82|2369.78|2361.08|2369.78|2361.08|2369.52|2360.82|9
1625684600000|2021-07-07 19:03:20|2369.86|2361.16|2370.04|2361.34|2370.04|2361.34|2369.85|2361.15|8
1625684610000|2021-07-07 19:03:30|2370.06|2361.36|2370.27|2361.57|2370.27|2361.57|2369.87|2361.17|7
1625684620000|2021-07-07 19:03:40|2370.3|2361.6|2370.14|2361.44|2370.48|2361.78|2369.87|2361.17|14
1625684630000|2021-07-07 19:03:50|2370.34|2361.64|2369.59|2360.89|2370.37|2361.67|2369.52|2360.82|10
1625684640000|2021-07-07 19:04:00|2369.68|2360.98|2371.1|2362.4|2371.31|2362.61|2369.66|2360.96|31
1625684650000|2021-07-07 19:04:10|2371.09|2362.39|2371.19|2362.49|2371.21|2362.51|2371.09|2362.39|8
1625684660000|2021-07-07 19:04:20|2371.11|2362.41|2371.08|2362.38|2371.11|2362.41|2370.89|2362.19|15
1625684670000|2021-07-07 19:04:30|2371.11|2362.41|2371.13|2362.43|2371.16|2362.46|2371.11|2362.41|5
1625684680000|2021-07-07 19:04:40|2371.15|2362.45|2371.19|2362.49|2371.19|2362.49|2371.14|2362.44|9
1625684690000|2021-07-07 19:04:50|2371.13|2362.43|2371.19|2362.49|2371.2|2362.5|2371.05|2362.35|12
1625684700000|2021-07-07 19:05:00|2371.69|2362.99|2372.02|2363.32|2372.02|2363.32|2371.69|2362.99|5
1625684710000|2021-07-07 19:05:10|2371.96|2363.26|2372.91|2364.21|2372.94|2364.24|2371.94|2363.24|15
1625684720000|2021-07-07 19:05:20|2372.92|2364.22|2373.11|2364.41|2373.35|2364.65|2372.71|2364.01|24
1625684730000|2021-07-07 19:05:30|2372.98|2364.28|2372.8|2364.1|2373.19|2364.49|2372.8|2364.1|15
1625684740000|2021-07-07 19:05:40|2372.85|2364.15|2372.95|2364.25|2373.19|2364.49|2372.75|2364.05|19
1625684750000|2021-07-07 19:05:50|2373.19|2364.49|2373.24|2364.54|2373.28|2364.58|2372.91|2364.21|12
1625684760000|2021-07-07 19:06:00|2372.96|2364.26|2373.15|2364.45|2373.26|2364.56|2372.83|2364.13|26
1625684770000|2021-07-07 19:06:10|2373.27|2364.57|2373.17|2364.47|2373.28|2364.58|2373.06|2364.36|17
1625684780000|2021-07-07 19:06:20|2373.18|2364.48|2373.11|2364.41|2373.18|2364.48|2372.87|2364.17|7
1625684790000|2021-07-07 19:06:30|2373.1|2364.4|2373.11|2364.41|2373.2|2364.5|2372.82|2364.12|9
1625684800000|2021-07-07 19:06:40|2373.14|2364.44|2373.17|2364.47|2373.17|2364.47|2373.12|2364.42|7
1625684810000|2021-07-07 19:06:50|2373.13|2364.43|2373.12|2364.42|2373.44|2364.74|2373.12|2364.42|7
1625684820000|2021-07-07 19:07:00|2373.18|2364.48|2373.36|2364.66|2373.36|2364.66|2372.9|2364.2|12
1625684830000|2021-07-07 19:07:10|2373.49|2364.79|2373.57|2364.87|2373.61|2364.91|2373.47|2364.77|8
1625684840000|2021-07-07 19:07:20|2373.52|2364.82|2373.3|2364.6|2373.57|2364.87|2373.29|2364.59|8
1625684850000|2021-07-07 19:07:30|2373.16|2364.46|2372.88|2364.18|2373.22|2364.52|2372.88|2364.18|6
1625684860000|2021-07-07 19:07:40|2372.9|2364.2|2372.86|2364.16|2373.18|2364.48|2372.85|2364.15|11
1625684870000|2021-07-07 19:07:50|2372.85|2364.15|2372.87|2364.17|2372.87|2364.17|2372.8|2364.1|4
1625684880000|2021-07-07 19:08:00|2372.85|2364.15|2372.85|2364.15|2372.86|2364.16|2372.85|2364.15|3
1625684890000|2021-07-07 19:08:10|2372.86|2364.16|2373.02|2364.32|2373.02|2364.32|2372.86|2364.16|4
1625684900000|2021-07-07 19:08:20|2373.03|2364.33|2373.93|2365.23|2373.93|2365.23|2373.02|2364.32|11
1625684910000|2021-07-07 19:08:30|2373.97|2365.27|2373.98|2365.28|2374.11|2365.41|2373.96|2365.26|11
1625684920000|2021-07-07 19:08:40|2373.97|2365.27|2374.06|2365.36|2374.06|2365.36|2373.97|2365.27|2
1625684930000|2021-07-07 19:08:50|2374.16|2365.46|2374.29|2365.59|2374.85|2366.15|2374.13|2365.43|25
1625684940000|2021-07-07 19:09:00|2374.34|2365.64|2374.53|2365.83|2374.57|2365.87|2374.34|2365.64|13
1625684950000|2021-07-07 19:09:10|2374.48|2365.78|2374.64|2365.94|2374.83|2366.13|2374.44|2365.74|21
1625684960000|2021-07-07 19:09:20|2374.67|2365.97|2375.01|2366.31|2375.01|2366.31|2374.67|2365.97|7
1625684970000|2021-07-07 19:09:30|2374.91|2366.21|2374.99|2366.29|2375.01|2366.31|2374.9|2366.2|10
1625684980000|2021-07-07 19:09:40|2374.98|2366.28|2374.75|2366.05|2374.99|2366.29|2374.75|2366.05|7
1625684990000|2021-07-07 19:09:50|2374.96|2366.26|2375.93|2367.23|2375.99|2367.29|2374.96|2366.26|8
1625685000000|2021-07-07 19:10:00|2375.41|2366.71|2375.93|2367.23|2375.93|2367.23|2375.41|2366.71|4
1625685010000|2021-07-07 19:10:10|2375.31|2366.61|2374.29|2365.59|2375.93|2367.23|2374.29|2365.59|18
1625685020000|2021-07-07 19:10:20|2374.28|2365.58|2372.88|2364.18|2374.28|2365.58|2372.87|2364.17|24
1625685030000|2021-07-07 19:10:30|2372.91|2364.21|2372.91|2364.21|2372.93|2364.23|2372.68|2363.98|14
1625685040000|2021-07-07 19:10:40|2372.95|2364.25|2372.24|2363.54|2372.95|2364.25|2372.24|2363.54|9
1625685050000|2021-07-07 19:10:50|2372.02|2363.32|2371.55|2362.85|2372.02|2363.32|2371.51|2362.81|29
1625685060000|2021-07-07 19:11:00|2371.57|2362.87|2371.47|2362.77|2371.57|2362.87|2371.43|2362.73|10
1625685070000|2021-07-07 19:11:10|2371.5|2362.8|2371.19|2362.49|2371.67|2362.97|2371.18|2362.48|15
1625685080000|2021-07-07 19:11:20|2371.22|2362.52|2369.34|2360.64|2371.36|2362.66|2369.25|2360.55|15
1625685090000|2021-07-07 19:11:30|2369.28|2360.58|2369.21|2360.51|2369.28|2360.58|2368.93|2360.23|19
1625685100000|2021-07-07 19:11:40|2369.31|2360.61|2368.9|2360.2|2369.31|2360.61|2367.99|2359.29|29
1625685110000|2021-07-07 19:11:50|2368.89|2360.19|2368.35|2359.65|2368.89|2360.19|2368.2|2359.5|26
1625685120000|2021-07-07 19:12:00|2368.32|2359.62|2367.89|2359.19|2368.38|2359.68|2367.84|2359.14|34
1625685130000|2021-07-07 19:12:10|2367.91|2359.21|2367.85|2359.15|2368.07|2359.37|2367.85|2359.15|34
1625685140000|2021-07-07 19:12:20|2367.87|2359.17|2367.96|2359.26|2368.08|2359.38|2367.87|2359.17|25
1625685150000|2021-07-07 19:12:30|2367.97|2359.27|2367.96|2359.26|2368.23|2359.53|2367.86|2359.16|27
1625685160000|2021-07-07 19:12:40|2367.97|2359.27|2367.6|2358.9|2368.06|2359.36|2367.02|2358.32|28
1625685170000|2021-07-07 19:12:50|2366.77|2358.07|2366.95|2358.25|2367.51|2358.81|2366.77|2358.07|20
1625685180000|2021-07-07 19:13:00|2366.93|2358.23|2367.91|2359.21|2367.91|2359.21|2366.67|2357.97|26
1625685190000|2021-07-07 19:13:10|2367.66|2358.96|2367.41|2358.71|2367.66|2358.96|2367.18|2358.48|14
1625685200000|2021-07-07 19:13:20|2367.63|2358.93|2367.49|2358.79|2367.84|2359.14|2367.49|2358.79|25
1625685210000|2021-07-07 19:13:30|2367.61|2358.91|2368.53|2359.83|2368.55|2359.85|2367.61|2358.91|27
1625685220000|2021-07-07 19:13:40|2368.49|2359.79|2368.71|2360.01|2368.87|2360.17|2368.49|2359.79|24
1625685230000|2021-07-07 19:13:50|2368.79|2360.09|2367.91|2359.21|2368.79|2360.09|2367.82|2359.12|18
1625685240000|2021-07-07 19:14:00|2367.99|2359.29|2368.28|2359.58|2368.29|2359.59|2367.99|2359.29|27
1625685250000|2021-07-07 19:14:10|2368.29|2359.59|2368.33|2359.63|2368.36|2359.66|2368.27|2359.57|14
1625685260000|2021-07-07 19:14:20|2368.42|2359.72|2368.41|2359.71|2368.44|2359.74|2368.35|2359.65|11
1625685270000|2021-07-07 19:14:30|2368.38|2359.68|2367.98|2359.28|2368.38|2359.68|2367.82|2359.12|15
1625685280000|2021-07-07 19:14:40|2368.01|2359.31|2367.35|2358.65|2368.01|2359.31|2367.23|2358.53|18
1625685290000|2021-07-07 19:14:50|2367.4|2358.7|2367.43|2358.73|2367.67|2358.97|2367.4|2358.7|12
1625685300000|2021-07-07 19:15:00|2367.41|2358.71|2367.42|2358.72|2367.5|2358.8|2367.4|2358.7|10
1625685310000|2021-07-07 19:15:10|2367.44|2358.74|2367.44|2358.74|2367.44|2358.74|2367.44|2358.74|1
1625685320000|2021-07-07 19:15:20|2367.47|2358.77|2367.57|2358.87|2367.66|2358.96|2367.47|2358.77|7
1625685330000|2021-07-07 19:15:30|2367.58|2358.88|2367.65|2358.95|2367.68|2358.98|2367.58|2358.88|5
1625685340000|2021-07-07 19:15:40|2367.66|2358.96|2367.66|2358.96|2367.66|2358.96|2367.66|2358.96|1
1625685350000|2021-07-07 19:15:50|2367.63|2358.93|2367.67|2358.97|2367.71|2359.01|2367.63|2358.93|4
1625685360000|2021-07-07 19:16:00|2367.66|2358.96|2367.6|2358.9|2367.71|2359.01|2367.58|2358.88|11
1625685370000|2021-07-07 19:16:10|2367.63|2358.93|2367.98|2359.28|2367.98|2359.28|2367.63|2358.93|13
1625685380000|2021-07-07 19:16:20|2367.79|2359.09|2368.05|2359.35|2368.05|2359.35|2367.79|2359.09|3
1625685390000|2021-07-07 19:16:30|2368.08|2359.38|2367.95|2359.25|2368.08|2359.38|2367.89|2359.19|13
1625685400000|2021-07-07 19:16:40|2368.04|2359.34|2367.95|2359.25|2368.04|2359.34|2367.95|2359.25|2
1625685410000|2021-07-07 19:16:50|2367.97|2359.27|2367.98|2359.28|2367.99|2359.29|2367.95|2359.25|4
1625685420000|2021-07-07 19:17:00|2367.99|2359.29|2367.98|2359.28|2368.01|2359.31|2367.97|2359.27|6
1625685430000|2021-07-07 19:17:10|2368|2359.3|2366.89|2358.19|2368|2359.3|2366.35|2357.65|30
1625685440000|2021-07-07 19:17:20|2366.87|2358.17|2366.81|2358.11|2367.25|2358.55|2366.62|2357.92|17
1625685450000|2021-07-07 19:17:30|2366.83|2358.13|2365.91|2357.21|2366.83|2358.13|2365.79|2357.09|22
1625685460000|2021-07-07 19:17:40|2365.56|2356.86|2365.79|2357.09|2365.88|2357.18|2365.25|2356.55|21
1625685470000|2021-07-07 19:17:50|2365.8|2357.1|2366.69|2357.99|2366.71|2358.01|2364.72|2356.02|27
1625685480000|2021-07-07 19:18:00|2366.68|2357.98|2365.74|2357.04|2366.68|2357.98|2365.55|2356.85|25
1625685490000|2021-07-07 19:18:10|2365.73|2357.03|2366.85|2358.15|2366.85|2358.15|2365.71|2357.01|27
1625685500000|2021-07-07 19:18:20|2366.86|2358.16|2367.29|2358.59|2367.29|2358.59|2366.79|2358.09|33
1625685510000|2021-07-07 19:18:30|2367.28|2358.58|2366.81|2358.11|2367.34|2358.64|2366.67|2357.97|20
1625685520000|2021-07-07 19:18:40|2366.82|2358.12|2366.84|2358.14|2366.89|2358.19|2366.82|2358.12|9
1625685530000|2021-07-07 19:18:50|2366.85|2358.15|2366.82|2358.12|2366.9|2358.2|2366.79|2358.09|10
1625685540000|2021-07-07 19:19:00|2366.81|2358.11|2365.59|2356.89|2367.07|2358.37|2365.59|2356.89|17
1625685550000|2021-07-07 19:19:10|2365.47|2356.77|2365.39|2356.69|2365.91|2357.21|2365.23|2356.53|21
1625685560000|2021-07-07 19:19:20|2365.34|2356.64|2365.21|2356.51|2365.35|2356.65|2365.01|2356.31|14
1625685570000|2021-07-07 19:19:30|2365.24|2356.54|2365.39|2356.69|2365.61|2356.91|2364.79|2356.09|25
1625685580000|2021-07-07 19:19:40|2365.34|2356.64|2365.07|2356.37|2365.34|2356.64|2364.96|2356.26|18
1625685590000|2021-07-07 19:19:50|2365.08|2356.38|2365.1|2356.4|2365.15|2356.45|2364.95|2356.25|13
1625685600000|2021-07-07 19:20:00|2365.12|2356.42|2364.14|2355.44|2365.16|2356.46|2363.94|2355.24|21
1625685610000|2021-07-07 19:20:10|2364.11|2355.41|2363.55|2354.85|2364.21|2355.51|2363.54|2354.84|27
1625685620000|2021-07-07 19:20:20|2363.61|2354.91|2363.78|2355.08|2364.96|2356.26|2363.44|2354.74|37
1625685630000|2021-07-07 19:20:30|2363.72|2355.02|2363.85|2355.15|2363.85|2355.15|2363.57|2354.87|22
1625685640000|2021-07-07 19:20:40|2363.82|2355.12|2363.63|2354.93|2364.02|2355.32|2363.63|2354.93|14
1625685650000|2021-07-07 19:20:50|2363.58|2354.88|2363.53|2354.83|2364.43|2355.73|2363.4|2354.7|17
1625685660000|2021-07-07 19:21:00|2364.04|2355.34|2363.23|2354.53|2364.04|2355.34|2362.76|2354.06|31
1625685670000|2021-07-07 19:21:10|2363.15|2354.45|2361.77|2353.07|2363.15|2354.45|2361.42|2352.72|33
1625685680000|2021-07-07 19:21:20|2361.85|2353.15|2361.18|2352.48|2362.04|2353.34|2361.09|2352.39|23
1625685690000|2021-07-07 19:21:30|2361.4|2352.7|2360.8|2352.1|2361.72|2353.02|2360.8|2352.1|26
1625685700000|2021-07-07 19:21:40|2360.77|2352.07|2360.75|2352.05|2360.89|2352.19|2360.71|2352.01|26
1625685710000|2021-07-07 19:21:50|2360.77|2352.07|2361.1|2352.4|2361.18|2352.48|2360.77|2352.07|25
1625685720000|2021-07-07 19:22:00|2361.07|2352.37|2360.96|2352.26|2361.07|2352.37|2360.83|2352.13|23
1625685730000|2021-07-07 19:22:10|2360.93|2352.23|2360.97|2352.27|2360.98|2352.28|2360.89|2352.19|15
1625685740000|2021-07-07 19:22:20|2360.98|2352.28|2361.51|2352.81|2361.7|2353|2360.98|2352.28|24
1625685750000|2021-07-07 19:22:30|2361.6|2352.9|2361.96|2353.26|2362.02|2353.32|2361.6|2352.9|20
1625685760000|2021-07-07 19:22:40|2361.94|2353.24|2361.74|2353.04|2361.94|2353.24|2361.63|2352.93|23
1625685770000|2021-07-07 19:22:50|2361.77|2353.07|2361.65|2352.95|2361.84|2353.14|2361.61|2352.91|19
1625685780000|2021-07-07 19:23:00|2361.62|2352.92|2362.06|2353.36|2362.06|2353.36|2361.59|2352.89|14
1625685790000|2021-07-07 19:23:10|2362.16|2353.46|2363.51|2354.81|2363.51|2354.81|2362.16|2353.46|23
1625685800000|2021-07-07 19:23:20|2363.52|2354.82|2363.63|2354.93|2363.76|2355.06|2363.38|2354.68|19
1625685810000|2021-07-07 19:23:30|2363.7|2355|2364.01|2355.31|2364.03|2355.33|2363.59|2354.89|15
1625685820000|2021-07-07 19:23:40|2363.87|2355.17|2364.05|2355.35|2364.09|2355.39|2363.69|2354.99|11
1625685830000|2021-07-07 19:23:50|2364.03|2355.33|2363.76|2355.06|2364.03|2355.33|2363.6|2354.9|10
1625685840000|2021-07-07 19:24:00|2363.72|2355.02|2364.09|2355.39|2364.15|2355.45|2363.72|2355.02|19
1625685850000|2021-07-07 19:24:10|2363.98|2355.28|2364.51|2355.81|2364.58|2355.88|2363.92|2355.22|15
1625685860000|2021-07-07 19:24:20|2364.05|2355.35|2364.33|2355.63|2364.33|2355.63|2363.62|2354.92|15
1625685870000|2021-07-07 19:24:30|2363.98|2355.28|2364.03|2355.33|2364.4|2355.7|2363.8|2355.1|12
1625685880000|2021-07-07 19:24:40|2363.8|2355.1|2364.58|2355.88|2364.58|2355.88|2363.8|2355.1|9
1625685890000|2021-07-07 19:24:50|2364.3|2355.6|2362.46|2353.76|2364.3|2355.6|2362.35|2353.65|24
1625685900000|2021-07-07 19:25:00|2362.45|2353.75|2362.7|2354|2362.7|2354|2362.32|2353.62|19
1625685910000|2021-07-07 19:25:10|2362.72|2354.02|2361.28|2352.58|2362.8|2354.1|2360.59|2351.89|32
1625685920000|2021-07-07 19:25:20|2360.92|2352.22|2362.71|2354.01|2362.71|2354.01|2360.88|2352.18|30
1625685930000|2021-07-07 19:25:30|2362.77|2354.07|2363.42|2354.72|2363.43|2354.73|2362.77|2354.07|23
1625685940000|2021-07-07 19:25:40|2363.39|2354.69|2363.65|2354.95|2363.65|2354.95|2363.39|2354.69|9
1625685950000|2021-07-07 19:25:50|2363.67|2354.97|2364.42|2355.72|2364.45|2355.75|2363.67|2354.97|20
1625685960000|2021-07-07 19:26:00|2364.43|2355.73|2364.38|2355.68|2364.43|2355.73|2364.35|2355.65|14
1625685970000|2021-07-07 19:26:10|2364.37|2355.67|2364.3|2355.6|2364.65|2355.95|2363.69|2354.99|34
1625685980000|2021-07-07 19:26:20|2364.34|2355.64|2364.7|2356|2364.85|2356.15|2364.26|2355.56|25
1625685990000|2021-07-07 19:26:30|2364.66|2355.96|2364.83|2356.13|2364.92|2356.22|2364.4|2355.7|19
1625686000000|2021-07-07 19:26:40|2364.45|2355.75|2364.08|2355.38|2364.59|2355.89|2363.59|2354.89|24
1625686010000|2021-07-07 19:26:50|2364.03|2355.33|2363.01|2354.31|2364.2|2355.5|2363.01|2354.31|17
1625686020000|2021-07-07 19:27:00|2363.34|2354.64|2363.88|2355.18|2364.35|2355.65|2363.15|2354.45|26
1625686030000|2021-07-07 19:27:10|2363.93|2355.23|2363.64|2354.94|2364.36|2355.66|2363.6|2354.9|30
1625686040000|2021-07-07 19:27:20|2363.66|2354.96|2364.24|2355.54|2364.29|2355.59|2363.64|2354.94|24
1625686050000|2021-07-07 19:27:30|2364.22|2355.52|2364.19|2355.49|2364.3|2355.6|2364.17|2355.47|20
1625686060000|2021-07-07 19:27:40|2364.16|2355.46|2364.21|2355.51|2364.27|2355.57|2364.16|2355.46|20
1625686070000|2021-07-07 19:27:50|2364.18|2355.48|2364.29|2355.59|2364.36|2355.66|2364.17|2355.47|27
1625686080000|2021-07-07 19:28:00|2364.23|2355.53|2364.91|2356.21|2365.03|2356.33|2364.21|2355.51|19
1625686090000|2021-07-07 19:28:10|2364.87|2356.17|2364.37|2355.67|2364.87|2356.17|2364.08|2355.38|17
1625686100000|2021-07-07 19:28:20|2364.4|2355.7|2364.3|2355.6|2364.42|2355.72|2364.03|2355.33|12
1625686110000|2021-07-07 19:28:30|2364.33|2355.63|2364.37|2355.67|2364.79|2356.09|2364.24|2355.54|20
1625686120000|2021-07-07 19:28:40|2364.38|2355.68|2365.56|2356.86|2365.56|2356.86|2364.38|2355.68|20
1625686130000|2021-07-07 19:28:50|2364.73|2356.03|2365.29|2356.59|2365.68|2356.98|2364.73|2356.03|9
1625686140000|2021-07-07 19:29:00|2365.68|2356.98|2364.68|2355.98|2365.68|2356.98|2364.29|2355.59|18
1625686150000|2021-07-07 19:29:10|2364.67|2355.97|2364.58|2355.88|2364.69|2355.99|2364.54|2355.84|10
1625686160000|2021-07-07 19:29:20|2364.47|2355.77|2364.13|2355.43|2364.58|2355.88|2364.08|2355.38|14
1625686170000|2021-07-07 19:29:30|2364.14|2355.44|2364.39|2355.69|2364.64|2355.94|2364.14|2355.44|18
1625686180000|2021-07-07 19:29:40|2364.47|2355.77|2364.5|2355.8|2364.5|2355.8|2364.11|2355.41|16
1625686190000|2021-07-07 19:29:50|2364.22|2355.52|2364.58|2355.88|2365.41|2356.71|2364.22|2355.52|17
1625686200000|2021-07-07 19:30:00|2364.48|2355.78|2363.71|2355.01|2364.89|2356.19|2363.66|2354.96|28
1625686210000|2021-07-07 19:30:10|2363.61|2354.91|2363.67|2354.97|2363.99|2355.29|2363.61|2354.91|21
1625686220000|2021-07-07 19:30:20|2363.68|2354.98|2364.04|2355.34|2364.47|2355.77|2363.48|2354.78|19
1625686230000|2021-07-07 19:30:30|2364.1|2355.4|2363.88|2355.18|2364.41|2355.71|2363.2|2354.5|24
1625686240000|2021-07-07 19:30:40|2363.98|2355.28|2364.8|2356.1|2364.8|2356.1|2363.86|2355.16|27
1625686250000|2021-07-07 19:30:50|2364.83|2356.13|2364.38|2355.68|2364.83|2356.13|2364.32|2355.62|10
1625686260000|2021-07-07 19:31:00|2364.25|2355.55|2364.17|2355.47|2364.38|2355.68|2364.06|2355.36|17
1625686270000|2021-07-07 19:31:10|2364.18|2355.48|2364.19|2355.49|2364.34|2355.64|2364.1|2355.4|9
1625686280000|2021-07-07 19:31:20|2364.2|2355.5|2364.33|2355.63|2364.45|2355.75|2364.2|2355.5|9
1625686290000|2021-07-07 19:31:30|2364.34|2355.64|2364.36|2355.66|2364.39|2355.69|2364.16|2355.46|10
1625686300000|2021-07-07 19:31:40|2364.53|2355.83|2364.22|2355.52|2364.56|2355.86|2364.18|2355.48|13
1625686310000|2021-07-07 19:31:50|2364.36|2355.66|2364.94|2356.24|2364.96|2356.26|2364.26|2355.56|14
1625686320000|2021-07-07 19:32:00|2364.97|2356.27|2364.97|2356.27|2364.97|2356.27|2364.57|2355.87|19
1625686330000|2021-07-07 19:32:10|2364.94|2356.24|2364.91|2356.21|2364.94|2356.24|2364.86|2356.16|7
1625686340000|2021-07-07 19:32:20|2364.89|2356.19|2365.09|2356.39|2365.1|2356.4|2364.89|2356.19|10
1625686350000|2021-07-07 19:32:30|2365.08|2356.38|2365.11|2356.41|2365.11|2356.41|2365.08|2356.38|4
1625686360000|2021-07-07 19:32:40|2365.08|2356.38|2365.11|2356.41|2365.11|2356.41|2365.08|2356.38|2
1625686380000|2021-07-07 19:33:00|2365.09|2356.39|2365.11|2356.41|2365.42|2356.72|2365.09|2356.39|6
1625686400000|2021-07-07 19:33:20|2364.98|2356.28|2365|2356.3|2365|2356.3|2364.98|2356.28|2
1625686410000|2021-07-07 19:33:30|2364.71|2356.01|2364.79|2356.09|2364.79|2356.09|2364.71|2356.01|4
1625686420000|2021-07-07 19:33:40|2364.93|2356.23|2364.93|2356.23|2364.93|2356.23|2364.93|2356.23|1
1625686440000|2021-07-07 19:34:00|2364.9|2356.2|2364.83|2356.13|2364.9|2356.2|2364.82|2356.12|4
1625686450000|2021-07-07 19:34:10|2364.9|2356.2|2365.81|2357.11|2365.83|2357.13|2364.9|2356.2|21
1625686460000|2021-07-07 19:34:20|2365.83|2357.13|2365.9|2357.2|2365.9|2357.2|2365.69|2356.99|8
1625686470000|2021-07-07 19:34:30|2365.92|2357.22|2366.68|2357.98|2366.7|2358|2365.91|2357.21|20
1625686480000|2021-07-07 19:34:40|2366.62|2357.92|2366.93|2358.23|2367.01|2358.31|2366.6|2357.9|12
1625686490000|2021-07-07 19:34:50|2366.94|2358.24|2366.95|2358.25|2367.12|2358.42|2366.94|2358.24|11
1625686500000|2021-07-07 19:35:00|2366.94|2358.24|2366.67|2357.97|2367.07|2358.37|2366.55|2357.85|9
1625686510000|2021-07-07 19:35:10|2366.5|2357.8|2366.13|2357.43|2366.57|2357.87|2365.95|2357.25|25
1625686520000|2021-07-07 19:35:20|2366.15|2357.45|2366.49|2357.79|2366.54|2357.84|2366.15|2357.45|12
1625686530000|2021-07-07 19:35:30|2366.15|2357.45|2366.2|2357.5|2366.42|2357.72|2365.8|2357.1|19
1625686540000|2021-07-07 19:35:40|2366.25|2357.55|2365.43|2356.73|2366.25|2357.55|2365.43|2356.73|18
1625686550000|2021-07-07 19:35:50|2365.8|2357.1|2365.85|2357.15|2365.94|2357.24|2365.65|2356.95|14
1625686560000|2021-07-07 19:36:00|2365.84|2357.14|2365.24|2356.54|2365.94|2357.24|2365.24|2356.54|16
1625686570000|2021-07-07 19:36:10|2365.22|2356.52|2365.22|2356.52|2365.55|2356.85|2365.21|2356.51|10
1625686580000|2021-07-07 19:36:20|2365.23|2356.53|2365.45|2356.75|2365.99|2357.29|2365.17|2356.47|19
1625686590000|2021-07-07 19:36:30|2365.17|2356.47|2365.69|2356.99|2365.69|2356.99|2365.17|2356.47|7
1625686600000|2021-07-07 19:36:40|2365.28|2356.58|2365.28|2356.58|2365.95|2357.25|2365.25|2356.55|10
1625686610000|2021-07-07 19:36:50|2365.61|2356.91|2365.62|2356.92|2365.95|2357.25|2365.61|2356.91|5
1625686620000|2021-07-07 19:37:00|2365.63|2356.93|2366.06|2357.36|2366.06|2357.36|2365.63|2356.93|5
1625686630000|2021-07-07 19:37:10|2365.91|2357.21|2365.91|2357.21|2365.91|2357.21|2365.91|2357.21|1
1625686640000|2021-07-07 19:37:20|2366.06|2357.36|2366.07|2357.37|2366.16|2357.46|2365.85|2357.15|11
1625686650000|2021-07-07 19:37:30|2366.05|2357.35|2366.74|2358.04|2366.85|2358.15|2366.05|2357.35|19
1625686660000|2021-07-07 19:37:40|2366.82|2358.12|2366.94|2358.24|2366.94|2358.24|2366.82|2358.12|7
1625686670000|2021-07-07 19:37:50|2366.92|2358.22|2366.9|2358.2|2367.21|2358.51|2366.88|2358.18|13
1625686680000|2021-07-07 19:38:00|2366.89|2358.19|2367.7|2359|2367.75|2359.05|2366.79|2358.09|28
1625686690000|2021-07-07 19:38:10|2367.65|2358.95|2367.63|2358.93|2367.65|2358.95|2367.63|2358.93|2
1625686700000|2021-07-07 19:38:20|2367.65|2358.95|2367.66|2358.96|2367.66|2358.96|2367.65|2358.95|2
1625686710000|2021-07-07 19:38:30|2367.63|2358.93|2368.08|2359.38|2368.08|2359.38|2367.63|2358.93|12
1625686720000|2021-07-07 19:38:40|2368.02|2359.32|2367.97|2359.27|2368.11|2359.41|2367.97|2359.27|6
1625686730000|2021-07-07 19:38:50|2368.04|2359.34|2368.04|2359.34|2368.04|2359.34|2368.04|2359.34|1
1625686740000|2021-07-07 19:39:00|2368.08|2359.38|2367.72|2359.02|2368.11|2359.41|2367.65|2358.95|8
1625686750000|2021-07-07 19:39:10|2367.69|2358.99|2367.11|2358.41|2367.69|2358.99|2366.84|2358.14|24
1625686760000|2021-07-07 19:39:20|2367.14|2358.44|2366.81|2358.11|2367.17|2358.47|2366.81|2358.11|18
1625686770000|2021-07-07 19:39:30|2366.67|2357.97|2366.84|2358.14|2366.85|2358.15|2366.66|2357.96|12
1625686780000|2021-07-07 19:39:40|2366.85|2358.15|2366.84|2358.14|2366.95|2358.25|2366.53|2357.83|25
1625686790000|2021-07-07 19:39:50|2366.96|2358.26|2366.32|2357.62|2366.98|2358.28|2366.32|2357.62|23
1625686800000|2021-07-07 19:40:00|2366.19|2357.49|2366.86|2358.16|2366.98|2358.28|2366.19|2357.49|22
1625686810000|2021-07-07 19:40:10|2366.6|2357.9|2366.92|2358.22|2367|2358.3|2366.6|2357.9|13
1625686820000|2021-07-07 19:40:20|2366.9|2358.2|2366.59|2357.89|2366.92|2358.22|2366.59|2357.89|11
1625686830000|2021-07-07 19:40:30|2366.56|2357.86|2366.5|2357.8|2366.58|2357.88|2366.5|2357.8|12
1625686840000|2021-07-07 19:40:40|2366.51|2357.81|2366.49|2357.79|2366.51|2357.81|2366.48|2357.78|11
1625686850000|2021-07-07 19:40:50|2366.51|2357.81|2366.6|2357.9|2366.6|2357.9|2366.51|2357.81|3
1625686860000|2021-07-07 19:41:00|2366.77|2358.07|2367.57|2358.87|2367.66|2358.96|2366.77|2358.07|13
1625686870000|2021-07-07 19:41:10|2367.54|2358.84|2367.53|2358.83|2367.86|2359.16|2367.46|2358.76|5
1625686880000|2021-07-07 19:41:20|2367.5|2358.8|2367.47|2358.77|2367.66|2358.96|2367.33|2358.63|8
1625686890000|2021-07-07 19:41:30|2367.45|2358.75|2367.37|2358.67|2367.89|2359.19|2367.3|2358.6|12
1625686900000|2021-07-07 19:41:40|2367.3|2358.6|2367.32|2358.62|2367.39|2358.69|2367.27|2358.57|13
1625686910000|2021-07-07 19:41:50|2367.29|2358.59|2366.83|2358.13|2367.47|2358.77|2366.73|2358.03|16
1625686920000|2021-07-07 19:42:00|2366.85|2358.15|2367.08|2358.38|2367.1|2358.4|2366.85|2358.15|8
1625686930000|2021-07-07 19:42:10|2367.11|2358.41|2366.95|2358.25|2367.11|2358.41|2366.95|2358.25|12
1625686940000|2021-07-07 19:42:20|2366.96|2358.26|2366.83|2358.13|2367.14|2358.44|2366.66|2357.96|13
1625686950000|2021-07-07 19:42:30|2366.88|2358.18|2366.81|2358.11|2366.88|2358.18|2366.81|2358.11|5
1625686960000|2021-07-07 19:42:40|2366.8|2358.1|2367.13|2358.43|2367.13|2358.43|2366.8|2358.1|11
1625686970000|2021-07-07 19:42:50|2367.65|2358.95|2368.64|2359.94|2368.73|2360.03|2367.54|2358.84|17
1625686980000|2021-07-07 19:43:00|2368.6|2359.9|2370.21|2361.51|2370.31|2361.61|2368.6|2359.9|18
1625686990000|2021-07-07 19:43:10|2370.27|2361.57|2369.44|2360.74|2370.34|2361.64|2369.4|2360.7|18
1625687000000|2021-07-07 19:43:20|2369.43|2360.73|2368.63|2359.93|2369.86|2361.16|2368.61|2359.91|28
1625687010000|2021-07-07 19:43:30|2368.64|2359.94|2368.62|2359.92|2368.67|2359.97|2368.61|2359.91|24
1625687020000|2021-07-07 19:43:40|2368.63|2359.93|2368.67|2359.97|2368.79|2360.09|2368.57|2359.87|13
1625687030000|2021-07-07 19:43:50|2368.69|2359.99|2368.89|2360.19|2368.89|2360.19|2368.67|2359.97|15
1625687040000|2021-07-07 19:44:00|2368.86|2360.16|2368.92|2360.22|2368.92|2360.22|2368.86|2360.16|8
1625687050000|2021-07-07 19:44:10|2368.9|2360.2|2368.9|2360.2|2368.93|2360.23|2368.9|2360.2|4
1625687060000|2021-07-07 19:44:20|2368.89|2360.19|2368.9|2360.2|2368.9|2360.2|2368.88|2360.18|4
1625687070000|2021-07-07 19:44:30|2368.82|2360.12|2368.64|2359.94|2368.85|2360.15|2368.42|2359.72|17
1625687080000|2021-07-07 19:44:40|2368.68|2359.98|2368.65|2359.95|2368.71|2360.01|2368.64|2359.94|9
1625687090000|2021-07-07 19:44:50|2368.53|2359.83|2368.34|2359.64|2368.64|2359.94|2368.29|2359.59|10
1625687110000|2021-07-07 19:45:10|2368.4|2359.7|2368.35|2359.65|2368.4|2359.7|2368.35|2359.65|2
1625687120000|2021-07-07 19:45:20|2368.36|2359.66|2368.45|2359.75|2368.45|2359.75|2368.36|2359.66|2
1625687130000|2021-07-07 19:45:30|2368.42|2359.72|2368.41|2359.71|2368.56|2359.86|2368.41|2359.71|8
1625687140000|2021-07-07 19:45:40|2368.49|2359.79|2368.74|2360.04|2368.74|2360.04|2368.35|2359.65|13
1625687150000|2021-07-07 19:45:50|2368.59|2359.89|2368.76|2360.06|2368.76|2360.06|2368.59|2359.89|5
1625687160000|2021-07-07 19:46:00|2369.02|2360.32|2370.21|2361.51|2370.59|2361.89|2369.02|2360.32|18
1625687170000|2021-07-07 19:46:10|2370.13|2361.43|2370.71|2362.01|2370.83|2362.13|2370.13|2361.43|12
1625687180000|2021-07-07 19:46:20|2370.67|2361.97|2370.46|2361.76|2370.74|2362.04|2370.43|2361.73|13
1625687190000|2021-07-07 19:46:30|2370.47|2361.77|2370.96|2362.26|2370.96|2362.26|2370.4|2361.7|17
1625687200000|2021-07-07 19:46:40|2370.97|2362.27|2371.48|2362.78|2371.48|2362.78|2370.89|2362.19|23
1625687210000|2021-07-07 19:46:50|2371.52|2362.82|2371.5|2362.8|2371.9|2363.2|2371.5|2362.8|8
1625687220000|2021-07-07 19:47:00|2371.52|2362.82|2371.84|2363.14|2371.94|2363.24|2371.52|2362.82|7
1625687230000|2021-07-07 19:47:10|2371.64|2362.94|2371.71|2363.01|2371.78|2363.08|2371.33|2362.63|15
1625687240000|2021-07-07 19:47:20|2371.68|2362.98|2371.56|2362.86|2371.71|2363.01|2371.56|2362.86|12
1625687250000|2021-07-07 19:47:30|2371.61|2362.91|2372.91|2364.21|2372.91|2364.21|2371.61|2362.91|17
1625687260000|2021-07-07 19:47:40|2372.86|2364.16|2373.38|2364.68|2373.38|2364.68|2372.86|2364.16|14
1625687270000|2021-07-07 19:47:50|2373.53|2364.83|2374.15|2365.45|2374.15|2365.45|2373.3|2364.6|27
1625687280000|2021-07-07 19:48:00|2374|2365.3|2374.44|2365.74|2375.04|2366.34|2373.9|2365.2|23
1625687290000|2021-07-07 19:48:10|2374.41|2365.71|2373.7|2365|2375.2|2366.5|2373.58|2364.88|23
1625687300000|2021-07-07 19:48:20|2373.69|2364.99|2373.45|2364.75|2373.83|2365.13|2373.4|2364.7|28
1625687310000|2021-07-07 19:48:30|2373.42|2364.72|2373.74|2365.04|2373.74|2365.04|2373.4|2364.7|11
1625687320000|2021-07-07 19:48:40|2373.73|2365.03|2373.73|2365.03|2373.81|2365.11|2373.32|2364.62|18
1625687330000|2021-07-07 19:48:50|2373.75|2365.05|2374.41|2365.71|2374.45|2365.75|2373.57|2364.87|12
1625687340000|2021-07-07 19:49:00|2374.35|2365.65|2374.18|2365.48|2374.49|2365.79|2373.9|2365.2|12
1625687350000|2021-07-07 19:49:10|2374.31|2365.61|2374.75|2366.05|2374.98|2366.28|2374.28|2365.58|15
1625687360000|2021-07-07 19:49:20|2374.78|2366.08|2376.25|2367.55|2376.39|2367.69|2374.78|2366.08|27
1625687370000|2021-07-07 19:49:30|2376.26|2367.56|2375.91|2367.21|2376.52|2367.82|2375.91|2367.21|29
1625687380000|2021-07-07 19:49:40|2375.83|2367.13|2375.88|2367.18|2375.99|2367.29|2375.71|2367.01|22
1625687390000|2021-07-07 19:49:50|2375.83|2367.13|2376.05|2367.35|2376.06|2367.36|2375.7|2367|31
1625687400000|2021-07-07 19:50:00|2376.03|2367.33|2375.23|2366.53|2376.03|2367.33|2375.23|2366.53|30
1625687410000|2021-07-07 19:50:10|2375.13|2366.43|2374.48|2365.78|2375.27|2366.57|2374.48|2365.78|25
1625687420000|2021-07-07 19:50:20|2374.34|2365.64|2374.03|2365.33|2374.38|2365.68|2374|2365.3|13
1625687430000|2021-07-07 19:50:30|2374.05|2365.35|2374.14|2365.44|2374.31|2365.61|2373.35|2364.65|24
1625687440000|2021-07-07 19:50:40|2374.55|2365.85|2373.88|2365.18|2375.1|2366.4|2373.81|2365.11|19
1625687450000|2021-07-07 19:50:50|2373.65|2364.95|2373.83|2365.13|2374.43|2365.73|2373.65|2364.95|20
1625687460000|2021-07-07 19:51:00|2373.68|2364.98|2373.76|2365.06|2375.08|2366.38|2373.5|2364.8|14
1625687470000|2021-07-07 19:51:10|2373.92|2365.22|2373.98|2365.28|2374.48|2365.78|2373.5|2364.8|22
1625687480000|2021-07-07 19:51:20|2374.08|2365.38|2373.84|2365.14|2374.56|2365.86|2373.73|2365.03|14
1625687490000|2021-07-07 19:51:30|2373.87|2365.17|2373.6|2364.9|2373.9|2365.2|2373.6|2364.9|15
1625687500000|2021-07-07 19:51:40|2373.8|2365.1|2374.79|2366.09|2375.04|2366.34|2373.45|2364.75|20
1625687510000|2021-07-07 19:51:50|2374.83|2366.13|2374.95|2366.25|2375.03|2366.33|2374.83|2366.13|7
1625687520000|2021-07-07 19:52:00|2374.9|2366.2|2374.66|2365.96|2374.9|2366.2|2374.43|2365.73|15
1625687530000|2021-07-07 19:52:10|2374.64|2365.94|2374.65|2365.95|2374.9|2366.2|2374.29|2365.59|21
1625687540000|2021-07-07 19:52:20|2374.68|2365.98|2374.4|2365.7|2374.86|2366.16|2374.29|2365.59|14
1625687550000|2021-07-07 19:52:30|2374.38|2365.68|2373.86|2365.16|2374.38|2365.68|2373.79|2365.09|16
1625687560000|2021-07-07 19:52:40|2373.81|2365.11|2373.7|2365|2373.88|2365.18|2373.7|2365|19
1625687570000|2021-07-07 19:52:50|2373.6|2364.9|2373.6|2364.9|2373.6|2364.9|2373.59|2364.89|3
1625687580000|2021-07-07 19:53:00|2373.03|2364.33|2372.9|2364.2|2373.28|2364.58|2372.9|2364.2|11
1625687590000|2021-07-07 19:53:10|2372.88|2364.18|2372.7|2364|2373.03|2364.33|2372.68|2363.98|15
1625687600000|2021-07-07 19:53:20|2372.66|2363.96|2372.12|2363.42|2372.8|2364.1|2372.12|2363.42|12
1625687610000|2021-07-07 19:53:30|2372.08|2363.38|2372.08|2363.38|2372.58|2363.88|2372.08|2363.38|9
1625687620000|2021-07-07 19:53:40|2372.12|2363.42|2372.53|2363.83|2372.91|2364.21|2372.12|2363.42|14
1625687630000|2021-07-07 19:53:50|2372.54|2363.84|2372.14|2363.44|2372.54|2363.84|2372.08|2363.38|13
1625687640000|2021-07-07 19:54:00|2372.15|2363.45|2372.29|2363.59|2372.36|2363.66|2372.15|2363.45|9
1625687650000|2021-07-07 19:54:10|2372.3|2363.6|2372.29|2363.59|2372.38|2363.68|2372.25|2363.55|10
1625687660000|2021-07-07 19:54:20|2372.32|2363.62|2374.59|2365.89|2374.65|2365.95|2372.32|2363.62|21
1625687670000|2021-07-07 19:54:30|2374.62|2365.92|2374.56|2365.86|2374.62|2365.92|2374.55|2365.85|11
1625687680000|2021-07-07 19:54:40|2374.66|2365.96|2375.05|2366.35|2375.05|2366.35|2374.52|2365.82|15
1625687690000|2021-07-07 19:54:50|2375|2366.3|2374.65|2365.95|2375.01|2366.31|2374.65|2365.95|19
1625687700000|2021-07-07 19:55:00|2374.69|2365.99|2374|2365.3|2374.76|2366.06|2373.55|2364.85|33
1625687710000|2021-07-07 19:55:10|2374.14|2365.44|2373.33|2364.63|2374.4|2365.7|2372.92|2364.22|38
1625687720000|2021-07-07 19:55:20|2373.56|2364.86|2372.16|2363.46|2374.76|2366.06|2371.81|2363.11|40
1625687730000|2021-07-07 19:55:30|2372.12|2363.42|2372.59|2363.89|2372.71|2364.01|2372.04|2363.34|37
1625687740000|2021-07-07 19:55:40|2372.37|2363.67|2371.07|2362.37|2372.55|2363.85|2371.06|2362.36|35
1625687750000|2021-07-07 19:55:50|2371.05|2362.35|2371.84|2363.14|2371.86|2363.16|2371.02|2362.32|33
1625687760000|2021-07-07 19:56:00|2371.86|2363.16|2370.73|2362.03|2371.91|2363.21|2370.7|2362|36
1625687770000|2021-07-07 19:56:10|2370.82|2362.12|2371.06|2362.36|2371.07|2362.37|2370.78|2362.08|17
1625687780000|2021-07-07 19:56:20|2371.26|2362.56|2371.33|2362.63|2371.33|2362.63|2371.03|2362.33|20
1625687790000|2021-07-07 19:56:30|2371.34|2362.64|2370.85|2362.15|2371.43|2362.73|2370.8|2362.1|36
1625687800000|2021-07-07 19:56:40|2370.92|2362.22|2370.51|2361.81|2371|2362.3|2370.51|2361.81|33
1625687810000|2021-07-07 19:56:50|2370.41|2361.71|2369.03|2360.33|2370.41|2361.71|2369.03|2360.33|29
1625687820000|2021-07-07 19:57:00|2369.06|2360.36|2369.13|2360.43|2369.26|2360.56|2369.05|2360.35|17
1625687830000|2021-07-07 19:57:10|2369.24|2360.54|2369.87|2361.17|2369.89|2361.19|2369.14|2360.44|27
1625687840000|2021-07-07 19:57:20|2369.93|2361.23|2370.12|2361.42|2370.16|2361.46|2369.9|2361.2|19
1625687850000|2021-07-07 19:57:30|2370.1|2361.4|2369.05|2360.35|2370.12|2361.42|2369.03|2360.33|22
1625687860000|2021-07-07 19:57:40|2369.1|2360.4|2369.18|2360.48|2369.19|2360.49|2369|2360.3|28
1625687870000|2021-07-07 19:57:50|2369.19|2360.49|2368.71|2360.01|2369.35|2360.65|2368.71|2360.01|28
1625687880000|2021-07-07 19:58:00|2368.73|2360.03|2369|2360.3|2369|2360.3|2368.71|2360.01|21
1625687890000|2021-07-07 19:58:10|2369.01|2360.31|2369.31|2360.61|2369.31|2360.61|2369.01|2360.31|25
1625687900000|2021-07-07 19:58:20|2369.4|2360.7|2368.94|2360.24|2369.4|2360.7|2368.94|2360.24|23
1625687910000|2021-07-07 19:58:30|2368.88|2360.18|2368.61|2359.91|2368.89|2360.19|2368.61|2359.91|29
1625687920000|2021-07-07 19:58:40|2368.64|2359.94|2368.62|2359.92|2368.71|2360.01|2368.6|2359.9|30
1625687930000|2021-07-07 19:58:50|2368.65|2359.95|2368.85|2360.15|2368.89|2360.19|2368.64|2359.94|26
1625687940000|2021-07-07 19:59:00|2368.86|2360.16|2369.17|2360.47|2369.17|2360.47|2368.83|2360.13|29
1625687950000|2021-07-07 19:59:10|2369.22|2360.52|2370.26|2361.56|2370.36|2361.66|2369.22|2360.52|20
1625687960000|2021-07-07 19:59:20|2370.29|2361.59|2370.42|2361.72|2370.42|2361.72|2370.27|2361.57|16
1625687970000|2021-07-07 19:59:30|2370.43|2361.73|2371.1|2362.4|2371.17|2362.47|2370.43|2361.73|28
1625687980000|2021-07-07 19:59:40|2371.12|2362.42|2371.1|2362.4|2371.12|2362.42|2370.33|2361.63|26
1625687990000|2021-07-07 19:59:50|2371.19|2362.49|2370.99|2362.29|2371.33|2362.63|2370.7|2362|36
1625688000000|2021-07-07 20:00:00|2370.94|2362.24|2368.61|2359.91|2370.95|2362.25|2368.32|2359.62|35
1625688010000|2021-07-07 20:00:10|2368.6|2359.9|2368.49|2359.79|2368.74|2360.04|2368.41|2359.71|31
1625688020000|2021-07-07 20:00:20|2368.48|2359.78|2369.03|2360.33|2369.32|2360.62|2368.48|2359.78|34
1625688030000|2021-07-07 20:00:30|2369.04|2360.34|2368.56|2359.86|2369.04|2360.34|2368.54|2359.84|18
1625688040000|2021-07-07 20:00:40|2368.74|2360.04|2368.4|2359.7|2368.74|2360.04|2368.37|2359.67|21
1625688050000|2021-07-07 20:00:50|2368.41|2359.71|2368.44|2359.74|2368.45|2359.75|2368.34|2359.64|24
1625688060000|2021-07-07 20:01:00|2368.45|2359.75|2368.09|2359.39|2368.45|2359.75|2368.04|2359.34|24
1625688070000|2021-07-07 20:01:10|2368.12|2359.42|2367.7|2359|2368.17|2359.47|2367.67|2358.97|26
1625688080000|2021-07-07 20:01:20|2367.69|2358.99|2367.68|2358.98|2367.74|2359.04|2367.61|2358.91|30
1625688090000|2021-07-07 20:01:30|2367.74|2359.04|2367.47|2358.77|2367.74|2359.04|2367.4|2358.7|34
1625688100000|2021-07-07 20:01:40|2367.46|2358.76|2366.07|2357.37|2367.52|2358.82|2366.07|2357.37|29
1625688110000|2021-07-07 20:01:50|2365.86|2357.16|2365.74|2357.04|2366.13|2357.43|2365.71|2357.01|28
1625688120000|2021-07-07 20:02:00|2365.72|2357.02|2367.15|2358.45|2367.15|2358.45|2365.72|2357.02|26
1625688130000|2021-07-07 20:02:10|2367.3|2358.6|2367.79|2359.09|2367.79|2359.09|2367.3|2358.6|27
1625688140000|2021-07-07 20:02:20|2367.82|2359.12|2367.79|2359.09|2367.85|2359.15|2367.7|2359|27
1625688150000|2021-07-07 20:02:30|2367.83|2359.13|2367.82|2359.12|2367.86|2359.16|2367.72|2359.02|21
1625688160000|2021-07-07 20:02:40|2367.8|2359.1|2367.71|2359.01|2367.85|2359.15|2367.66|2358.96|15
1625688170000|2021-07-07 20:02:50|2367.58|2358.88|2368.24|2359.54|2368.35|2359.65|2367.58|2358.88|20
1625688180000|2021-07-07 20:03:00|2368.27|2359.57|2368.99|2360.29|2370.29|2361.59|2368.27|2359.57|17
1625688190000|2021-07-07 20:03:10|2368.86|2360.16|2370.13|2361.43|2370.15|2361.45|2368.86|2360.16|32
1625688200000|2021-07-07 20:03:20|2369.98|2361.28|2369.09|2360.39|2370.05|2361.35|2368.99|2360.29|24
1625688210000|2021-07-07 20:03:30|2369.01|2360.31|2369.56|2360.86|2369.62|2360.92|2369|2360.3|20
1625688220000|2021-07-07 20:03:40|2369.44|2360.74|2369.5|2360.8|2369.54|2360.84|2369.31|2360.61|10
1625688230000|2021-07-07 20:03:50|2369.58|2360.88|2369.46|2360.76|2369.59|2360.89|2369.34|2360.64|23
1625688240000|2021-07-07 20:04:00|2369.45|2360.75|2368.42|2359.72|2369.49|2360.79|2368.29|2359.59|26
1625688250000|2021-07-07 20:04:10|2368.44|2359.74|2368.5|2359.8|2368.52|2359.82|2368.44|2359.74|16
1625688260000|2021-07-07 20:04:20|2368.49|2359.79|2369.4|2360.7|2369.4|2360.7|2368.49|2359.79|20
1625688270000|2021-07-07 20:04:30|2369.42|2360.72|2369.27|2360.57|2369.6|2360.9|2369.17|2360.47|21
1625688280000|2021-07-07 20:04:40|2369.31|2360.61|2369.2|2360.5|2369.6|2360.9|2369.2|2360.5|17
1625688290000|2021-07-07 20:04:50|2369.22|2360.52|2369.26|2360.56|2369.42|2360.72|2369.2|2360.5|25
1625688300000|2021-07-07 20:05:00|2369.24|2360.54|2369.14|2360.44|2369.25|2360.55|2369.07|2360.37|15
1625688310000|2021-07-07 20:05:10|2369.23|2360.53|2369.06|2360.36|2369.31|2360.61|2369.02|2360.32|23
1625688320000|2021-07-07 20:05:20|2369.04|2360.34|2368.99|2360.29|2369.27|2360.57|2368.99|2360.29|24
1625688330000|2021-07-07 20:05:30|2368.98|2360.28|2366.53|2357.83|2368.98|2360.28|2366.53|2357.83|29
1625688340000|2021-07-07 20:05:40|2366.56|2357.86|2367.45|2358.75|2367.51|2358.81|2366.56|2357.86|23
1625688350000|2021-07-07 20:05:50|2367.42|2358.72|2367.63|2358.93|2367.63|2358.93|2367.41|2358.71|22
1625688360000|2021-07-07 20:06:00|2367.61|2358.91|2367.48|2358.78|2367.67|2358.97|2367.36|2358.66|17
1625688370000|2021-07-07 20:06:10|2367.47|2358.77|2367.36|2358.66|2367.49|2358.79|2367.36|2358.66|17
1625688380000|2021-07-07 20:06:20|2367.31|2358.61|2366.36|2357.66|2367.31|2358.61|2366.32|2357.62|28
1625688390000|2021-07-07 20:06:30|2366.31|2357.61|2366.24|2357.54|2366.36|2357.66|2366.23|2357.53|27
1625688400000|2021-07-07 20:06:40|2366.26|2357.56|2365.73|2357.03|2366.29|2357.59|2365.73|2357.03|28
1625688410000|2021-07-07 20:06:50|2365.76|2357.06|2365.67|2356.97|2365.76|2357.06|2365.44|2356.74|31
1625688420000|2021-07-07 20:07:00|2365.64|2356.94|2365.5|2356.8|2365.64|2356.94|2365.28|2356.58|27
1625688430000|2021-07-07 20:07:10|2365.51|2356.81|2365.19|2356.49|2365.53|2356.83|2365.18|2356.48|27
1625688440000|2021-07-07 20:07:20|2365.13|2356.43|2365.42|2356.72|2365.42|2356.72|2365.11|2356.41|24
1625688450000|2021-07-07 20:07:30|2365.6|2356.9|2365.08|2356.38|2365.84|2357.14|2364.82|2356.12|25
1625688460000|2021-07-07 20:07:40|2365.1|2356.4|2365.11|2356.41|2365.22|2356.52|2365.1|2356.4|13
1625688470000|2021-07-07 20:07:50|2365.14|2356.44|2364.8|2356.1|2365.27|2356.57|2364.8|2356.1|21
1625688480000|2021-07-07 20:08:00|2364.73|2356.03|2364.86|2356.16|2365.03|2356.33|2364.73|2356.03|22
1625688490000|2021-07-07 20:08:10|2364.78|2356.08|2364.37|2355.67|2364.99|2356.29|2364.28|2355.58|19
1625688500000|2021-07-07 20:08:20|2364.39|2355.69|2363.99|2355.29|2364.4|2355.7|2363.99|2355.29|18
1625688510000|2021-07-07 20:08:30|2363.97|2355.27|2364.07|2355.37|2364.12|2355.42|2363.93|2355.23|27
1625688520000|2021-07-07 20:08:40|2364.05|2355.35|2364.12|2355.42|2364.16|2355.46|2364.05|2355.35|15
1625688530000|2021-07-07 20:08:50|2364.14|2355.44|2365.48|2356.78|2365.48|2356.78|2364.12|2355.42|19
1625688540000|2021-07-07 20:09:00|2365.44|2356.74|2365.4|2356.7|2365.44|2356.74|2365.22|2356.52|27
1625688550000|2021-07-07 20:09:10|2365.33|2356.63|2367.07|2358.37|2367.07|2358.37|2364.46|2355.76|27
1625688560000|2021-07-07 20:09:20|2367.1|2358.4|2367.24|2358.54|2368.31|2359.61|2367.03|2358.33|32
1625688570000|2021-07-07 20:09:30|2367.27|2358.57|2366.36|2357.66|2367.27|2358.57|2366.11|2357.41|28
1625688580000|2021-07-07 20:09:40|2366.34|2357.64|2366.5|2357.8|2366.72|2358.02|2366.32|2357.62|27
1625688590000|2021-07-07 20:09:50|2366.48|2357.78|2366.56|2357.86|2366.57|2357.87|2366.43|2357.73|22
1625688600000|2021-07-07 20:10:00|2366.55|2357.85|2365.27|2356.57|2366.62|2357.92|2365.16|2356.46|36
1625688610000|2021-07-07 20:10:10|2365.26|2356.56|2365.81|2357.11|2365.81|2357.11|2365.23|2356.53|28
1625688620000|2021-07-07 20:10:20|2365.78|2357.08|2365.81|2357.11|2365.81|2357.11|2365.78|2357.08|2
1625688630000|2021-07-07 20:10:30|2365.89|2357.19|2365.86|2357.16|2365.89|2357.19|2365.51|2356.81|19
1625688640000|2021-07-07 20:10:40|2365.78|2357.08|2365.86|2357.16|2365.86|2357.16|2365.34|2356.64|12
1625688650000|2021-07-07 20:10:50|2365.61|2356.91|2365.32|2356.62|2365.78|2357.08|2365.32|2356.62|21
1625688660000|2021-07-07 20:11:00|2365.31|2356.61|2365.12|2356.42|2365.31|2356.61|2365.11|2356.41|10
1625688670000|2021-07-07 20:11:10|2365.14|2356.44|2365.28|2356.58|2365.29|2356.59|2365.14|2356.44|9
1625688680000|2021-07-07 20:11:20|2365.3|2356.6|2365.41|2356.71|2365.83|2357.13|2365.3|2356.6|19
1625688690000|2021-07-07 20:11:30|2365.46|2356.76|2364.78|2356.08|2365.46|2356.76|2364.77|2356.07|27
1625688700000|2021-07-07 20:11:40|2364.9|2356.2|2364.85|2356.15|2364.9|2356.2|2364.78|2356.08|11
1625688710000|2021-07-07 20:11:50|2364.84|2356.14|2364.77|2356.07|2364.85|2356.15|2364.77|2356.07|10
1625688720000|2021-07-07 20:12:00|2364.79|2356.09|2364.96|2356.26|2364.98|2356.28|2364.79|2356.09|18
1625688730000|2021-07-07 20:12:10|2364.93|2356.23|2364.98|2356.28|2364.98|2356.28|2364.9|2356.2|16
1625688740000|2021-07-07 20:12:20|2364.96|2356.26|2364.92|2356.22|2364.98|2356.28|2364.85|2356.15|15
1625688750000|2021-07-07 20:12:30|2364.87|2356.17|2365.15|2356.45|2365.17|2356.47|2364.87|2356.17|12
1625688760000|2021-07-07 20:12:40|2365.17|2356.47|2365.18|2356.48|2365.18|2356.48|2365.17|2356.47|2
1625688770000|2021-07-07 20:12:50|2365.14|2356.44|2366.71|2358.01|2366.76|2358.06|2365.14|2356.44|21
1625688780000|2021-07-07 20:13:00|2366.72|2358.02|2367.05|2358.35|2367.05|2358.35|2366.66|2357.96|16
1625688790000|2021-07-07 20:13:10|2367.1|2358.4|2368|2359.3|2368|2359.3|2367.1|2358.4|28
1625688800000|2021-07-07 20:13:20|2367.98|2359.28|2368.24|2359.54|2368.24|2359.54|2367.91|2359.21|13
1625688810000|2021-07-07 20:13:30|2368.23|2359.53|2368.43|2359.73|2368.47|2359.77|2368.23|2359.53|11
1625688820000|2021-07-07 20:13:40|2368.44|2359.74|2368.58|2359.88|2368.63|2359.93|2368.44|2359.74|15
1625688830000|2021-07-07 20:13:50|2368.56|2359.86|2368.57|2359.87|2368.63|2359.93|2368.55|2359.85|8
1625688840000|2021-07-07 20:14:00|2368.63|2359.93|2368.56|2359.86|2368.63|2359.93|2368.56|2359.86|9
1625688850000|2021-07-07 20:14:10|2368.74|2360.04|2368.95|2360.25|2369|2360.3|2368.74|2360.04|20
1625688860000|2021-07-07 20:14:20|2368.94|2360.24|2368.9|2360.2|2369|2360.3|2368.79|2360.09|14
1625688870000|2021-07-07 20:14:30|2368.88|2360.18|2368.86|2360.16|2368.91|2360.21|2368.75|2360.05|24
1625688880000|2021-07-07 20:14:40|2368.8|2360.1|2367.41|2358.71|2368.85|2360.15|2367.37|2358.67|29
1625688890000|2021-07-07 20:14:50|2367.35|2358.65|2367.73|2359.03|2367.79|2359.09|2367.35|2358.65|19
1625688900000|2021-07-07 20:15:00|2367.74|2359.04|2367.52|2358.82|2367.8|2359.1|2367.42|2358.72|28
1625688910000|2021-07-07 20:15:10|2367.49|2358.79|2366.92|2358.22|2367.51|2358.81|2366.89|2358.19|13
1625688920000|2021-07-07 20:15:20|2366.84|2358.14|2366.3|2357.6|2366.84|2358.14|2366.24|2357.54|30
1625688930000|2021-07-07 20:15:30|2366.31|2357.61|2366.34|2357.64|2366.39|2357.69|2366.26|2357.56|17
1625688940000|2021-07-07 20:15:40|2366.35|2357.65|2366.24|2357.54|2366.35|2357.65|2366.24|2357.54|23
1625688950000|2021-07-07 20:15:50|2366.31|2357.61|2367.28|2358.58|2367.37|2358.67|2366.29|2357.59|27
1625688960000|2021-07-07 20:16:00|2367.27|2358.57|2366.94|2358.24|2367.27|2358.57|2366.83|2358.13|21
1625688970000|2021-07-07 20:16:10|2366.96|2358.26|2366.87|2358.17|2366.99|2358.29|2366.87|2358.17|22
1625688980000|2021-07-07 20:16:20|2366.94|2358.24|2367.37|2358.67|2367.42|2358.72|2366.9|2358.2|17
1625688990000|2021-07-07 20:16:30|2367.4|2358.7|2368|2359.3|2368|2359.3|2367.4|2358.7|6
1625689000000|2021-07-07 20:16:40|2367.96|2359.26|2368.32|2359.62|2368.34|2359.64|2367.96|2359.26|11
1625689010000|2021-07-07 20:16:50|2368.79|2360.09|2368.84|2360.14|2368.84|2360.14|2368.79|2360.09|5
1625689020000|2021-07-07 20:17:00|2368.83|2360.13|2369.25|2360.55|2369.25|2360.55|2368.78|2360.08|23
1625689030000|2021-07-07 20:17:10|2369.33|2360.63|2370.63|2361.93|2370.63|2361.93|2369.33|2360.63|24
1625689040000|2021-07-07 20:17:20|2370.55|2361.85|2370.58|2361.88|2370.63|2361.93|2370.48|2361.78|13
1625689050000|2021-07-07 20:17:30|2370.46|2361.76|2370.37|2361.67|2370.46|2361.76|2370.37|2361.67|2
1625689060000|2021-07-07 20:17:40|2370.58|2361.88|2370.28|2361.58|2370.58|2361.88|2370.27|2361.57|5
1625689070000|2021-07-07 20:17:50|2370.27|2361.57|2369.13|2360.43|2370.33|2361.63|2369.13|2360.43|16
1625689080000|2021-07-07 20:18:00|2369.2|2360.5|2369.2|2360.5|2369.2|2360.5|2369.2|2360.5|1
1625689090000|2021-07-07 20:18:10|2369.13|2360.43|2368.77|2360.07|2369.17|2360.47|2368.77|2360.07|10
1625689100000|2021-07-07 20:18:20|2368.76|2360.06|2368.76|2360.06|2368.76|2360.06|2368.76|2360.06|1
1625689110000|2021-07-07 20:18:30|2368.71|2360.01|2368.76|2360.06|2368.76|2360.06|2368.71|2360.01|5
1625689120000|2021-07-07 20:18:40|2368.8|2360.1|2369.1|2360.4|2369.12|2360.42|2368.78|2360.08|10
1625689130000|2021-07-07 20:18:50|2369.08|2360.38|2369.17|2360.47|2369.17|2360.47|2369.08|2360.38|8
1625689140000|2021-07-07 20:19:00|2369.15|2360.45|2368.62|2359.92|2369.24|2360.54|2368.62|2359.92|8
1625689150000|2021-07-07 20:19:10|2368.72|2360.02|2368.68|2359.98|2368.77|2360.07|2368.57|2359.87|14
1625689160000|2021-07-07 20:19:20|2368.67|2359.97|2368.56|2359.86|2368.68|2359.98|2368.54|2359.84|10
1625689170000|2021-07-07 20:19:30|2368.65|2359.95|2368.59|2359.89|2368.66|2359.96|2368.56|2359.86|15
1625689180000|2021-07-07 20:19:40|2368.6|2359.9|2368.57|2359.87|2368.6|2359.9|2368.55|2359.85|11
1625689190000|2021-07-07 20:19:50|2368.58|2359.88|2368.58|2359.88|2368.58|2359.88|2368.46|2359.76|4
1625689200000|2021-07-07 20:20:00|2368.75|2360.05|2368.96|2360.26|2368.96|2360.26|2368.75|2360.05|8
1625689210000|2021-07-07 20:20:10|2368.97|2360.27|2369.34|2360.64|2369.35|2360.65|2368.97|2360.27|5
1625689220000|2021-07-07 20:20:20|2369.57|2360.87|2369.69|2360.99|2369.71|2361.01|2369.56|2360.86|11
1625689230000|2021-07-07 20:20:30|2369.72|2361.02|2369.85|2361.15|2369.86|2361.16|2369.72|2361.02|8
1625689240000|2021-07-07 20:20:40|2369.8|2361.1|2369.81|2361.11|2369.82|2361.12|2369.8|2361.1|3
1625689250000|2021-07-07 20:20:50|2369.82|2361.12|2369.8|2361.1|2369.86|2361.16|2369.75|2361.05|7
1625689260000|2021-07-07 20:21:00|2369.85|2361.15|2369.9|2361.2|2369.98|2361.28|2369.85|2361.15|7
1625689270000|2021-07-07 20:21:10|2369.91|2361.21|2370.04|2361.34|2370.1|2361.4|2369.91|2361.21|15
1625689280000|2021-07-07 20:21:20|2370.03|2361.33|2370.03|2361.33|2370.17|2361.47|2370.03|2361.33|6
1625689290000|2021-07-07 20:21:30|2370.02|2361.32|2369.58|2360.88|2370.24|2361.54|2369.58|2360.88|9
1625689300000|2021-07-07 20:21:40|2369.6|2360.9|2369.32|2360.62|2369.6|2360.9|2369.32|2360.62|21
1625689310000|2021-07-07 20:21:50|2369.31|2360.61|2369.35|2360.65|2369.36|2360.66|2369.31|2360.61|7
1625689320000|2021-07-07 20:22:00|2369.37|2360.67|2369.5|2360.8|2369.59|2360.89|2369.35|2360.65|27
1625689330000|2021-07-07 20:22:10|2369.54|2360.84|2369.59|2360.89|2369.59|2360.89|2369.54|2360.84|6
1625689340000|2021-07-07 20:22:20|2369.47|2360.77|2370.02|2361.32|2370.59|2361.89|2369.47|2360.77|18
1625689350000|2021-07-07 20:22:30|2369.93|2361.23|2368.9|2360.2|2370.06|2361.36|2368.9|2360.2|18
1625689360000|2021-07-07 20:22:40|2368.94|2360.24|2369|2360.3|2369.05|2360.35|2368.9|2360.2|19
1625689370000|2021-07-07 20:22:50|2368.99|2360.29|2368.84|2360.14|2369.01|2360.31|2368.84|2360.14|20
1625689380000|2021-07-07 20:23:00|2368.89|2360.19|2369.01|2360.31|2369.09|2360.39|2368.89|2360.19|14
1625689390000|2021-07-07 20:23:10|2368.97|2360.27|2368.97|2360.27|2368.97|2360.27|2368.97|2360.27|1
1625689400000|2021-07-07 20:23:20|2368.96|2360.26|2370.16|2361.46|2370.16|2361.46|2368.94|2360.24|13
1625689410000|2021-07-07 20:23:30|2370.42|2361.72|2370.73|2362.03|2370.77|2362.07|2370.42|2361.72|14
1625689420000|2021-07-07 20:23:40|2370.6|2361.9|2370.42|2361.72|2370.75|2362.05|2370.42|2361.72|9
1625689430000|2021-07-07 20:23:50|2370.45|2361.75|2370.66|2361.96|2370.84|2362.14|2370.45|2361.75|14
1625689440000|2021-07-07 20:24:00|2370.64|2361.94|2370.88|2362.18|2370.93|2362.23|2370.6|2361.9|22
1625689450000|2021-07-07 20:24:10|2370.89|2362.19|2370.98|2362.28|2371.05|2362.35|2370.89|2362.19|8
1625689460000|2021-07-07 20:24:20|2371.07|2362.37|2371.05|2362.35|2371.07|2362.37|2371.04|2362.34|4
1625689470000|2021-07-07 20:24:30|2371.09|2362.39|2371.25|2362.55|2371.25|2362.55|2371.09|2362.39|7
1625689480000|2021-07-07 20:24:40|2371.24|2362.54|2371.39|2362.69|2371.39|2362.69|2371.24|2362.54|6
1625689490000|2021-07-07 20:24:50|2371.38|2362.68|2371.37|2362.67|2371.38|2362.68|2371.18|2362.48|7
1625689500000|2021-07-07 20:25:00|2371.36|2362.66|2370.9|2362.2|2371.36|2362.66|2370.89|2362.19|21
1625689510000|2021-07-07 20:25:10|2370.86|2362.16|2370.82|2362.12|2370.95|2362.25|2370.82|2362.12|17
1625689520000|2021-07-07 20:25:20|2370.64|2361.94|2369.37|2360.67|2370.64|2361.94|2369.28|2360.58|10
1625689530000|2021-07-07 20:25:30|2369.38|2360.68|2368.81|2360.11|2369.38|2360.68|2368.81|2360.11|12
1625689540000|2021-07-07 20:25:40|2368.74|2360.04|2368.56|2359.86|2368.74|2360.04|2368.38|2359.68|17
1625689550000|2021-07-07 20:25:50|2368.51|2359.81|2368.15|2359.45|2368.58|2359.88|2368.15|2359.45|29
1625689560000|2021-07-07 20:26:00|2368.18|2359.48|2368.77|2360.07|2368.81|2360.11|2368.18|2359.48|21
1625689570000|2021-07-07 20:26:10|2368.78|2360.08|2369.41|2360.71|2369.43|2360.73|2368.5|2359.8|23
1625689580000|2021-07-07 20:26:20|2369.37|2360.67|2369.25|2360.55|2369.37|2360.67|2369.07|2360.37|6
1625689590000|2021-07-07 20:26:30|2369.26|2360.56|2369.19|2360.49|2369.26|2360.56|2369.19|2360.49|7
1625689600000|2021-07-07 20:26:40|2369.05|2360.35|2368.9|2360.2|2369.18|2360.48|2368.9|2360.2|9
1625689610000|2021-07-07 20:26:50|2368.85|2360.15|2368.67|2359.97|2368.85|2360.15|2368.67|2359.97|9
1625689620000|2021-07-07 20:27:00|2368.72|2360.02|2368.98|2360.28|2368.98|2360.28|2368.72|2360.02|19
1625689630000|2021-07-07 20:27:10|2368.97|2360.27|2368.97|2360.27|2368.98|2360.28|2368.89|2360.19|9
1625689640000|2021-07-07 20:27:20|2369|2360.3|2370.51|2361.81|2370.55|2361.85|2368.97|2360.27|19
1625689650000|2021-07-07 20:27:30|2370.64|2361.94|2370.43|2361.73|2370.64|2361.94|2370.36|2361.66|20
1625689660000|2021-07-07 20:27:40|2370.41|2361.71|2370.62|2361.92|2370.62|2361.92|2370.41|2361.71|13
1625689670000|2021-07-07 20:27:50|2370.68|2361.98|2370.62|2361.92|2370.73|2362.03|2370.6|2361.9|6
1625689680000|2021-07-07 20:28:00|2370.67|2361.97|2371.03|2362.33|2371.06|2362.36|2370.65|2361.95|6
1625689690000|2021-07-07 20:28:10|2370.95|2362.25|2371.03|2362.33|2371.06|2362.36|2370.95|2362.25|6
1625689700000|2021-07-07 20:28:20|2371.02|2362.32|2371.02|2362.32|2371.02|2362.32|2371.02|2362.32|1
1625689710000|2021-07-07 20:28:30|2371.16|2362.46|2371.16|2362.46|2371.16|2362.46|2371.16|2362.46|1
1625689720000|2021-07-07 20:28:40|2371.07|2362.37|2371.01|2362.31|2371.16|2362.46|2371|2362.3|5
1625689730000|2021-07-07 20:28:50|2371.02|2362.32|2370.82|2362.12|2371.87|2363.17|2370.82|2362.12|16
1625689740000|2021-07-07 20:29:00|2370.81|2362.11|2370.05|2361.35|2370.81|2362.11|2370.05|2361.35|9
1625689750000|2021-07-07 20:29:10|2370|2361.3|2370.26|2361.56|2370.43|2361.73|2370|2361.3|9
1625689760000|2021-07-07 20:29:20|2370.22|2361.52|2370.17|2361.47|2370.29|2361.59|2370|2361.3|10
1625689770000|2021-07-07 20:29:30|2370.1|2361.4|2370.14|2361.44|2370.17|2361.47|2369.97|2361.27|8
1625689780000|2021-07-07 20:29:40|2370.1|2361.4|2370.14|2361.44|2370.17|2361.47|2369.96|2361.26|10
1625689790000|2021-07-07 20:29:50|2370.09|2361.39|2370.01|2361.31|2370.14|2361.44|2370.01|2361.31|3
1625689800000|2021-07-07 20:30:00|2370|2361.3|2367.76|2359.06|2370|2361.3|2367.49|2358.79|30
1625689810000|2021-07-07 20:30:10|2367.73|2359.03|2367.75|2359.05|2367.78|2359.08|2367.43|2358.73|32
1625689820000|2021-07-07 20:30:20|2367.66|2358.96|2367.46|2358.76|2367.69|2358.99|2367.46|2358.76|17
1625689830000|2021-07-07 20:30:30|2367.49|2358.79|2367.38|2358.68|2367.58|2358.88|2367.38|2358.68|21
1625689840000|2021-07-07 20:30:40|2367.42|2358.72|2367.35|2358.65|2367.42|2358.72|2367.13|2358.43|22
1625689850000|2021-07-07 20:30:50|2367.32|2358.62|2367.1|2358.4|2367.35|2358.65|2367.1|2358.4|16
1625689860000|2021-07-07 20:31:00|2367.09|2358.39|2366.83|2358.13|2367.33|2358.63|2366.83|2358.13|16
1625689870000|2021-07-07 20:31:10|2366.69|2357.99|2366.35|2357.65|2367.15|2358.45|2366.33|2357.63|21
1625689880000|2021-07-07 20:31:20|2366.2|2357.5|2365.8|2357.1|2366.39|2357.69|2365.8|2357.1|30
1625689890000|2021-07-07 20:31:30|2365.5|2356.8|2366.32|2357.62|2366.32|2357.62|2365.41|2356.71|22
1625689900000|2021-07-07 20:31:40|2366.35|2357.65|2366.24|2357.54|2366.43|2357.73|2366.22|2357.52|13
1625689910000|2021-07-07 20:31:50|2366.3|2357.6|2365.53|2356.83|2366.3|2357.6|2365.51|2356.81|21
1625689920000|2021-07-07 20:32:00|2365.56|2356.86|2365.38|2356.68|2365.56|2356.86|2365.03|2356.33|23
1625689930000|2021-07-07 20:32:10|2365.39|2356.69|2365.43|2356.73|2365.54|2356.84|2365.34|2356.64|19
1625689940000|2021-07-07 20:32:20|2365.41|2356.71|2365.39|2356.69|2365.5|2356.8|2365.08|2356.38|20
1625689950000|2021-07-07 20:32:30|2365.37|2356.67|2365.33|2356.63|2365.53|2356.83|2365.05|2356.35|20
1625689960000|2021-07-07 20:32:40|2365.18|2356.48|2364.37|2355.67|2365.49|2356.79|2363.31|2354.61|14
1625689970000|2021-07-07 20:32:50|2364.46|2355.76|2363.88|2355.18|2364.57|2355.87|2363.38|2354.68|19
1625689980000|2021-07-07 20:33:00|2363.85|2355.15|2363.04|2354.34|2364.3|2355.6|2362.89|2354.19|17
1625689990000|2021-07-07 20:33:10|2362.89|2354.19|2363.22|2354.52|2363.32|2354.62|2362.88|2354.18|16
1625690000000|2021-07-07 20:33:20|2363.3|2354.6|2362.45|2353.75|2363.3|2354.6|2362.03|2353.33|25
1625690010000|2021-07-07 20:33:30|2362.49|2353.79|2361.49|2352.79|2362.49|2353.79|2361.47|2352.77|33
1625690020000|2021-07-07 20:33:40|2361.46|2352.76|2361.69|2352.99|2361.69|2352.99|2361.29|2352.59|21
1625690030000|2021-07-07 20:33:50|2361.72|2353.02|2361.86|2353.16|2361.96|2353.26|2361.45|2352.75|30
1625690040000|2021-07-07 20:34:00|2361.87|2353.17|2362.91|2354.21|2362.92|2354.22|2361.79|2353.09|28
1625690050000|2021-07-07 20:34:10|2362.81|2354.11|2362.2|2353.5|2362.83|2354.13|2362.2|2353.5|28
1625690060000|2021-07-07 20:34:20|2362.18|2353.48|2362.53|2353.83|2362.53|2353.83|2362.18|2353.48|14
1625690070000|2021-07-07 20:34:30|2362.63|2353.93|2362.42|2353.72|2362.63|2353.93|2362.42|2353.72|12
1625690080000|2021-07-07 20:34:40|2362.43|2353.73|2362.55|2353.85|2362.61|2353.91|2362.42|2353.72|14
1625690090000|2021-07-07 20:34:50|2362.58|2353.88|2362.17|2353.47|2362.58|2353.88|2361.41|2352.71|21
1625690100000|2021-07-07 20:35:00|2362.13|2353.43|2361.85|2353.15|2362.17|2353.47|2361.85|2353.15|15
1625690110000|2021-07-07 20:35:10|2361.9|2353.2|2362.29|2353.59|2362.29|2353.59|2361.82|2353.12|24
1625690120000|2021-07-07 20:35:20|2362.27|2353.57|2363.06|2354.36|2363.06|2354.36|2362.26|2353.56|21
1625690130000|2021-07-07 20:35:30|2363.03|2354.33|2363.01|2354.31|2363.06|2354.36|2362.84|2354.14|20
1625690140000|2021-07-07 20:35:40|2363.02|2354.32|2363.47|2354.77|2363.47|2354.77|2362.84|2354.14|21
1625690150000|2021-07-07 20:35:50|2363.53|2354.83|2364.23|2355.53|2364.23|2355.53|2363.42|2354.72|19
1625690160000|2021-07-07 20:36:00|2364.26|2355.56|2364.06|2355.36|2364.36|2355.66|2364.06|2355.36|18
1625690170000|2021-07-07 20:36:10|2364.08|2355.38|2364.36|2355.66|2364.39|2355.69|2364.08|2355.38|12
1625690180000|2021-07-07 20:36:20|2364.31|2355.61|2364.36|2355.66|2364.38|2355.68|2364.25|2355.55|12
1625690190000|2021-07-07 20:36:30|2364.37|2355.67|2364.36|2355.66|2364.37|2355.67|2364.3|2355.6|6
1625690200000|2021-07-07 20:36:40|2364.37|2355.67|2364.45|2355.75|2364.45|2355.75|2364.36|2355.66|4
1625690210000|2021-07-07 20:36:50|2364.47|2355.77|2364.53|2355.83|2364.53|2355.83|2364.47|2355.77|2
1625690220000|2021-07-07 20:37:00|2364.59|2355.89|2365.91|2357.21|2365.99|2357.29|2364.59|2355.89|30
1625690230000|2021-07-07 20:37:10|2365.71|2357.01|2365.9|2357.2|2365.9|2357.2|2365.62|2356.92|17
1625690240000|2021-07-07 20:37:20|2365.91|2357.21|2365.3|2356.6|2366.06|2357.36|2365.21|2356.51|33
1625690250000|2021-07-07 20:37:30|2365.22|2356.52|2365.34|2356.64|2365.54|2356.84|2365.11|2356.41|28
1625690260000|2021-07-07 20:37:40|2365.33|2356.63|2365.35|2356.65|2365.36|2356.66|2365.29|2356.59|13
1625690270000|2021-07-07 20:37:50|2365.32|2356.62|2365.01|2356.31|2365.41|2356.71|2364.85|2356.15|19
1625690280000|2021-07-07 20:38:00|2364.95|2356.25|2364.89|2356.19|2365.16|2356.46|2364.88|2356.18|18
1625690290000|2021-07-07 20:38:10|2364.91|2356.21|2365.2|2356.5|2365.24|2356.54|2364.88|2356.18|12
1625690300000|2021-07-07 20:38:20|2365.24|2356.54|2365.04|2356.34|2365.25|2356.55|2364.88|2356.18|26
1625690310000|2021-07-07 20:38:30|2365.11|2356.41|2365.2|2356.5|2365.3|2356.6|2365.11|2356.41|8
1625690320000|2021-07-07 20:38:40|2365.23|2356.53|2365.2|2356.5|2365.23|2356.53|2365.19|2356.49|4
1625690330000|2021-07-07 20:38:50|2365.21|2356.51|2365.6|2356.9|2365.68|2356.98|2365.21|2356.51|18
1625690340000|2021-07-07 20:39:00|2365.58|2356.88|2364.43|2355.73|2365.58|2356.88|2364.43|2355.73|24
1625690350000|2021-07-07 20:39:10|2364.36|2355.66|2365|2356.3|2365|2356.3|2364.24|2355.54|27
1625690360000|2021-07-07 20:39:20|2365.16|2356.46|2365.3|2356.6|2365.43|2356.73|2365.16|2356.46|9
1625690370000|2021-07-07 20:39:30|2365.27|2356.57|2365.23|2356.53|2365.33|2356.63|2365.15|2356.45|13
1625690380000|2021-07-07 20:39:40|2365.22|2356.52|2365.29|2356.59|2365.31|2356.61|2365.14|2356.44|15
1625690390000|2021-07-07 20:39:50|2365.27|2356.57|2365.25|2356.55|2365.27|2356.57|2365.25|2356.55|3
1625690400000|2021-07-07 20:40:00|2365.18|2356.48|2365.14|2356.44|2365.22|2356.52|2365.09|2356.39|14
1625690410000|2021-07-07 20:40:10|2365.33|2356.63|2364.35|2355.65|2365.33|2356.63|2364.28|2355.58|21
1625690420000|2021-07-07 20:40:20|2364.29|2355.59|2364.2|2355.5|2364.29|2355.59|2364.15|2355.45|19
1625690430000|2021-07-07 20:40:30|2364.21|2355.51|2364.01|2355.31|2364.21|2355.51|2363.98|2355.28|12
1625690440000|2021-07-07 20:40:40|2364.02|2355.32|2363.75|2355.05|2364.09|2355.39|2363.67|2354.97|22
1625690450000|2021-07-07 20:40:50|2363.73|2355.03|2363.69|2354.99|2363.76|2355.06|2363.65|2354.95|19
1625690460000|2021-07-07 20:41:00|2363.7|2355|2363.53|2354.83|2363.7|2355|2363.35|2354.65|26
1625690470000|2021-07-07 20:41:10|2363.55|2354.85|2363.23|2354.53|2363.56|2354.86|2363.23|2354.53|29
1625690480000|2021-07-07 20:41:20|2363.3|2354.6|2363.44|2354.74|2363.46|2354.76|2363.24|2354.54|30
1625690490000|2021-07-07 20:41:30|2363.43|2354.73|2363.07|2354.37|2363.45|2354.75|2362.76|2354.06|22
1625690500000|2021-07-07 20:41:40|2363.13|2354.43|2363.16|2354.46|2363.16|2354.46|2363.05|2354.35|23
1625690510000|2021-07-07 20:41:50|2363.15|2354.45|2362.93|2354.23|2363.21|2354.51|2362.93|2354.23|17
1625690520000|2021-07-07 20:42:00|2362.95|2354.25|2362.77|2354.07|2363.07|2354.37|2362.77|2354.07|7
1625690530000|2021-07-07 20:42:10|2362.79|2354.09|2362.8|2354.1|2362.8|2354.1|2362.74|2354.04|6
1625690540000|2021-07-07 20:42:20|2362.79|2354.09|2362.76|2354.06|2362.81|2354.11|2362.76|2354.06|5
1625690550000|2021-07-07 20:42:30|2362.78|2354.08|2362.74|2354.04|2362.85|2354.15|2362.74|2354.04|8
1625690560000|2021-07-07 20:42:40|2362.95|2354.25|2362.73|2354.03|2362.95|2354.25|2362.7|2354|7
1625690570000|2021-07-07 20:42:50|2362.72|2354.02|2363.75|2355.05|2363.86|2355.16|2362.72|2354.02|12
1625690580000|2021-07-07 20:43:00|2363.8|2355.1|2363.28|2354.58|2363.82|2355.12|2363.14|2354.44|32
1625690590000|2021-07-07 20:43:10|2363.37|2354.67|2363.37|2354.67|2363.46|2354.76|2363.27|2354.57|15
1625690600000|2021-07-07 20:43:20|2363.36|2354.66|2363.41|2354.71|2363.41|2354.71|2363.28|2354.58|14
1625690610000|2021-07-07 20:43:30|2363.33|2354.63|2363.52|2354.82|2363.52|2354.82|2363.33|2354.63|13
1625690620000|2021-07-07 20:43:40|2363.47|2354.77|2363.43|2354.73|2363.51|2354.81|2363.43|2354.73|8
1625690630000|2021-07-07 20:43:50|2363.45|2354.75|2363.99|2355.29|2363.99|2355.29|2363.44|2354.74|8
1625690640000|2021-07-07 20:44:00|2363.87|2355.17|2364|2355.3|2364.13|2355.43|2363.87|2355.17|13
1625690650000|2021-07-07 20:44:10|2363.99|2355.29|2364.15|2355.45|2364.25|2355.55|2363.99|2355.29|12
1625690660000|2021-07-07 20:44:20|2364.16|2355.46|2362.76|2354.06|2364.2|2355.5|2362.24|2353.54|27
1625690670000|2021-07-07 20:44:30|2362.75|2354.05|2362.1|2353.4|2362.82|2354.12|2362.1|2353.4|14
1625690680000|2021-07-07 20:44:40|2362.11|2353.41|2362.73|2354.03|2362.84|2354.14|2362.11|2353.41|25
1625690690000|2021-07-07 20:44:50|2362.78|2354.08|2362.27|2353.57|2362.8|2354.1|2362.19|2353.49|27
1625690700000|2021-07-07 20:45:00|2362.23|2353.53|2361.88|2353.18|2362.24|2353.54|2361.82|2353.12|18
1625690710000|2021-07-07 20:45:10|2361.82|2353.12|2361.69|2352.99|2361.88|2353.18|2361.69|2352.99|17
1625690720000|2021-07-07 20:45:20|2361.68|2352.98|2361.73|2353.03|2361.74|2353.04|2361.68|2352.98|6
1625690730000|2021-07-07 20:45:30|2361.66|2352.96|2361.59|2352.89|2361.77|2353.07|2361.59|2352.89|10
1625690740000|2021-07-07 20:45:40|2361.17|2352.47|2361.56|2352.86|2361.57|2352.87|2361.17|2352.47|24
1625690750000|2021-07-07 20:45:50|2361.54|2352.84|2361.61|2352.91|2361.62|2352.92|2361.46|2352.76|13
1625690760000|2021-07-07 20:46:00|2361.58|2352.88|2362.66|2353.96|2362.69|2353.99|2361.58|2352.88|24
1625690770000|2021-07-07 20:46:10|2362.65|2353.95|2362.94|2354.24|2362.99|2354.29|2362.6|2353.9|11
1625690780000|2021-07-07 20:46:20|2362.98|2354.28|2364.17|2355.47|2364.76|2356.06|2362.98|2354.28|14
1625690790000|2021-07-07 20:46:30|2364.13|2355.43|2364.4|2355.7|2364.57|2355.87|2364.13|2355.43|12
1625690800000|2021-07-07 20:46:40|2364.38|2355.68|2364.41|2355.71|2364.42|2355.72|2364.36|2355.66|11
1625690810000|2021-07-07 20:46:50|2364.43|2355.73|2364.63|2355.93|2364.67|2355.97|2364.37|2355.67|14
1625690820000|2021-07-07 20:47:00|2364.58|2355.88|2364.58|2355.88|2364.6|2355.9|2364.44|2355.74|24
1625690830000|2021-07-07 20:47:10|2364.64|2355.94|2364.47|2355.77|2364.65|2355.95|2364.47|2355.77|17
1625690840000|2021-07-07 20:47:20|2364.45|2355.75|2364.7|2356|2364.7|2356|2364.43|2355.73|12
1625690850000|2021-07-07 20:47:30|2364.63|2355.93|2364.61|2355.91|2364.63|2355.93|2364.56|2355.86|7
1625690860000|2021-07-07 20:47:40|2364.57|2355.87|2365.33|2356.63|2365.61|2356.91|2364.53|2355.83|24
1625690870000|2021-07-07 20:47:50|2365.46|2356.76|2365.59|2356.89|2365.62|2356.92|2365.46|2356.76|14
1625690880000|2021-07-07 20:48:00|2365.6|2356.9|2367.43|2358.73|2367.43|2358.73|2365.58|2356.88|22
1625690890000|2021-07-07 20:48:10|2367.37|2358.67|2367.57|2358.87|2367.57|2358.87|2367.37|2358.67|7
1625690900000|2021-07-07 20:48:20|2367.58|2358.88|2368.64|2359.94|2368.74|2360.04|2367.41|2358.71|25
1625690910000|2021-07-07 20:48:30|2368.61|2359.91|2368.77|2360.07|2368.77|2360.07|2368.03|2359.33|24
1625690920000|2021-07-07 20:48:40|2368.8|2360.1|2368.86|2360.16|2368.91|2360.21|2368.79|2360.09|12
1625690930000|2021-07-07 20:48:50|2368.73|2360.03|2368.26|2359.56|2368.73|2360.03|2368.09|2359.39|16
1625690940000|2021-07-07 20:49:00|2368.27|2359.57|2368.23|2359.53|2368.31|2359.61|2368.23|2359.53|18
1625690950000|2021-07-07 20:49:10|2368.13|2359.43|2368.31|2359.61|2368.37|2359.67|2368.13|2359.43|11
1625690960000|2021-07-07 20:49:20|2368.29|2359.59|2368.42|2359.72|2368.42|2359.72|2368.29|2359.59|3
1625690970000|2021-07-07 20:49:30|2368.46|2359.76|2368.47|2359.77|2368.5|2359.8|2368.46|2359.76|4
1625690980000|2021-07-07 20:49:40|2368.46|2359.76|2368.44|2359.74|2368.47|2359.77|2368.44|2359.74|4
1625690990000|2021-07-07 20:49:50|2368.46|2359.76|2368.34|2359.64|2368.52|2359.82|2368.34|2359.64|12
1625691000000|2021-07-07 20:50:00|2368.33|2359.63|2368.32|2359.62|2368.34|2359.64|2368.22|2359.52|13
1625691010000|2021-07-07 20:50:10|2368.33|2359.63|2368.31|2359.61|2368.33|2359.63|2368.31|2359.61|2
1625691020000|2021-07-07 20:50:20|2368.33|2359.63|2368.3|2359.6|2368.38|2359.68|2368.23|2359.53|17
1625691030000|2021-07-07 20:50:30|2368.29|2359.59|2367.85|2359.15|2368.29|2359.59|2367.77|2359.07|17
1625691040000|2021-07-07 20:50:40|2367.73|2359.03|2367.66|2358.96|2367.73|2359.03|2367.54|2358.84|7
1625691050000|2021-07-07 20:50:50|2367.67|2358.97|2367.88|2359.18|2367.89|2359.19|2367.64|2358.94|12
1625691060000|2021-07-07 20:51:00|2367.82|2359.12|2368.2|2359.5|2368.21|2359.51|2367.82|2359.12|22
1625691070000|2021-07-07 20:51:10|2368.21|2359.51|2368.64|2359.94|2368.76|2360.06|2368.21|2359.51|12
1625691080000|2021-07-07 20:51:20|2368.75|2360.05|2369.06|2360.36|2369.06|2360.36|2368.75|2360.05|9
1625691090000|2021-07-07 20:51:30|2369|2360.3|2368.63|2359.93|2369.08|2360.38|2368.63|2359.93|18
1625691100000|2021-07-07 20:51:40|2368.57|2359.87|2368.7|2360|2368.77|2360.07|2368.54|2359.84|29
1625691110000|2021-07-07 20:51:50|2368.71|2360.01|2368.73|2360.03|2368.76|2360.06|2368.69|2359.99|12
1625691120000|2021-07-07 20:52:00|2368.65|2359.95|2368.58|2359.88|2368.73|2360.03|2368.58|2359.88|13
1625691130000|2021-07-07 20:52:10|2368.59|2359.89|2368.81|2360.11|2368.81|2360.11|2368.59|2359.89|14
1625691140000|2021-07-07 20:52:20|2368.73|2360.03|2368.81|2360.11|2368.85|2360.15|2368.62|2359.92|22
1625691150000|2021-07-07 20:52:30|2368.76|2360.06|2368.88|2360.18|2368.88|2360.18|2368.74|2360.04|7
1625691160000|2021-07-07 20:52:40|2368.83|2360.13|2368.78|2360.08|2368.83|2360.13|2368.78|2360.08|6
1625691170000|2021-07-07 20:52:50|2368.69|2359.99|2368.81|2360.11|2368.83|2360.13|2368.68|2359.98|20
1625691180000|2021-07-07 20:53:00|2368.8|2360.1|2368.76|2360.06|2368.8|2360.1|2368.7|2360|18
1625691200000|2021-07-07 20:53:20|2368.77|2360.07|2368.76|2360.06|2368.85|2360.15|2368.76|2360.06|4
1625691210000|2021-07-07 20:53:30|2368.72|2360.02|2368.74|2360.04|2368.74|2360.04|2368.72|2360.02|3
1625691220000|2021-07-07 20:53:40|2368.76|2360.06|2368.76|2360.06|2368.76|2360.06|2368.76|2360.06|1
1625691230000|2021-07-07 20:53:50|2368.85|2360.15|2368.81|2360.11|2368.85|2360.15|2368.76|2360.06|3
1625691240000|2021-07-07 20:54:00|2368.76|2360.06|2368.76|2360.06|2368.76|2360.06|2368.74|2360.04|3
1625691250000|2021-07-07 20:54:10|2368.74|2360.04|2368.78|2360.08|2368.78|2360.08|2368.74|2360.04|6
1625691260000|2021-07-07 20:54:20|2368.79|2360.09|2368.78|2360.08|2368.82|2360.12|2368.73|2360.03|11
1625691270000|2021-07-07 20:54:30|2368.77|2360.07|2368.77|2360.07|2368.77|2360.07|2368.77|2360.07|1
1625691280000|2021-07-07 20:54:40|2368.75|2360.05|2368.69|2359.99|2368.75|2360.05|2368.66|2359.96|4
1625691290000|2021-07-07 20:54:50|2368.66|2359.96|2368.64|2359.94|2368.69|2359.99|2368.64|2359.94|8
1625691300000|2021-07-07 20:55:00|2368.61|2359.91|2368.57|2359.87|2368.7|2360|2368.3|2359.6|22
1625691310000|2021-07-07 20:55:10|2368.54|2359.84|2368.32|2359.62|2368.65|2359.95|2368.32|2359.62|17
1625691320000|2021-07-07 20:55:20|2368.18|2359.48|2366.01|2357.31|2368.18|2359.48|2366.01|2357.31|21
1625691330000|2021-07-07 20:55:30|2366.21|2357.51|2366.71|2358.01|2366.71|2358.01|2366.12|2357.42|19
1625691340000|2021-07-07 20:55:40|2366.77|2358.07|2367.46|2358.76|2367.51|2358.81|2366.59|2357.89|21
1625691350000|2021-07-07 20:55:50|2367.77|2359.07|2367.6|2358.9|2367.95|2359.25|2366.91|2358.21|32
1625691360000|2021-07-07 20:56:00|2367.65|2358.95|2367.59|2358.89|2367.74|2359.04|2367.58|2358.88|20
1625691370000|2021-07-07 20:56:10|2367.57|2358.87|2366.8|2358.1|2367.61|2358.91|2366.8|2358.1|23
1625691380000|2021-07-07 20:56:20|2366.82|2358.12|2366.58|2357.88|2366.82|2358.12|2366.48|2357.78|19
1625691390000|2021-07-07 20:56:30|2366.61|2357.91|2366.56|2357.86|2366.63|2357.93|2366.52|2357.82|13
1625691400000|2021-07-07 20:56:40|2366.51|2357.81|2366.71|2358.01|2366.71|2358.01|2366.49|2357.79|7
1625691410000|2021-07-07 20:56:50|2366.72|2358.02|2366.25|2357.55|2366.72|2358.02|2366.17|2357.47|15
1625691420000|2021-07-07 20:57:00|2366.22|2357.52|2366.23|2357.53|2366.33|2357.63|2366.05|2357.35|23
1625691430000|2021-07-07 20:57:10|2366.26|2357.56|2366.02|2357.32|2366.26|2357.56|2365.98|2357.28|21
1625691440000|2021-07-07 20:57:20|2366.05|2357.35|2365.44|2356.74|2366.05|2357.35|2365.44|2356.74|19
1625691450000|2021-07-07 20:57:30|2365.43|2356.73|2364.68|2355.98|2365.43|2356.73|2364.68|2355.98|17
1625691460000|2021-07-07 20:57:40|2364.67|2355.97|2364.49|2355.79|2364.67|2355.97|2364.42|2355.72|12
1625691470000|2021-07-07 20:57:50|2364.55|2355.85|2364.85|2356.15|2365.09|2356.39|2364.55|2355.85|14
1625691480000|2021-07-07 20:58:00|2364.79|2356.09|2365.22|2356.52|2365.29|2356.59|2364.79|2356.09|21
1625691490000|2021-07-07 20:58:10|2365.19|2356.49|2365.15|2356.45|2365.2|2356.5|2365.14|2356.44|15
1625691500000|2021-07-07 20:58:20|2365.14|2356.44|2364.87|2356.17|2365.2|2356.5|2364.87|2356.17|29
1625691510000|2021-07-07 20:58:30|2364.8|2356.1|2364.95|2356.25|2365.09|2356.39|2364.56|2355.86|34
1625691520000|2021-07-07 20:58:40|2364.97|2356.27|2364.9|2356.2|2365.01|2356.31|2364.74|2356.04|26
1625691530000|2021-07-07 20:58:50|2364.87|2356.17|2367.27|2358.57|2367.56|2358.86|2364.86|2356.16|36
1625691540000|2021-07-07 20:59:00|2367.02|2358.32|2366.26|2357.56|2367.02|2358.32|2366.15|2357.45|24
1625691550000|2021-07-07 20:59:10|2366.25|2357.55|2366.23|2357.53|2366.28|2357.58|2366.2|2357.5|8
1625691560000|2021-07-07 20:59:20|2366.24|2357.54|2366.28|2357.58|2366.28|2357.58|2366.23|2357.53|15
1625691570000|2021-07-07 20:59:30|2366.26|2357.56|2366.47|2357.77|2366.53|2357.83|2366.26|2357.56|8
1625691580000|2021-07-07 20:59:40|2366.46|2357.76|2367.13|2358.43|2367.19|2358.49|2366.43|2357.73|11
1625691590000|2021-07-07 20:59:50|2367.11|2358.41|2367.22|2358.52|2367.23|2358.53|2367.07|2358.37|8
1625691600000|2021-07-07 21:00:00|2367.1|2358.4|2366.51|2357.81|2367.14|2358.44|2366.5|2357.8|15
1625691610000|2021-07-07 21:00:10|2366.52|2357.82|2366.57|2357.87|2366.59|2357.89|2366.51|2357.81|14
1625691620000|2021-07-07 21:00:20|2366.59|2357.89|2366.55|2357.85|2366.59|2357.89|2366.55|2357.85|6
1625691630000|2021-07-07 21:00:30|2366.53|2357.83|2366.54|2357.84|2366.54|2357.84|2366.53|2357.83|4
1625691640000|2021-07-07 21:00:40|2366.55|2357.85|2366.52|2357.82|2366.55|2357.85|2366.52|2357.82|3
1625691650000|2021-07-07 21:00:50|2366.49|2357.79|2364.09|2355.39|2366.5|2357.8|2364.09|2355.39|22
1625691660000|2021-07-07 21:01:00|2364.16|2355.46|2363.99|2355.29|2364.17|2355.47|2363.95|2355.25|22
1625691670000|2021-07-07 21:01:10|2364|2355.3|2364.01|2355.31|2364.05|2355.35|2363.99|2355.29|18
1625691680000|2021-07-07 21:01:20|2364.03|2355.33|2364.08|2355.38|2364.09|2355.39|2363.95|2355.25|21
1625691690000|2021-07-07 21:01:30|2364.09|2355.39|2363.41|2354.71|2364.09|2355.39|2363.4|2354.7|18
1625691700000|2021-07-07 21:01:40|2363.43|2354.73|2363.68|2354.98|2363.68|2354.98|2363.43|2354.73|13
1625691710000|2021-07-07 21:01:50|2363.59|2354.89|2363.38|2354.68|2363.6|2354.9|2363.34|2354.64|13
1625691720000|2021-07-07 21:02:00|2363.31|2354.61|2362.76|2354.06|2363.31|2354.61|2362.72|2354.02|20
1625691730000|2021-07-07 21:02:10|2362.75|2354.05|2363.31|2354.61|2363.31|2354.61|2362.75|2354.05|25
1625691740000|2021-07-07 21:02:20|2363.28|2354.58|2363.15|2354.45|2363.28|2354.58|2363.11|2354.41|21
1625691750000|2021-07-07 21:02:30|2363.17|2354.47|2362.93|2354.23|2363.24|2354.54|2362.66|2353.96|22
1625691760000|2021-07-07 21:02:40|2362.95|2354.25|2362.95|2354.25|2362.95|2354.25|2362.81|2354.11|19
1625691770000|2021-07-07 21:02:50|2362.91|2354.21|2362.94|2354.24|2362.94|2354.24|2362.87|2354.17|7
1625691780000|2021-07-07 21:03:00|2362.93|2354.23|2363.03|2354.33|2363.03|2354.33|2362.93|2354.23|10
1625691790000|2021-07-07 21:03:10|2363.01|2354.31|2363|2354.3|2363.08|2354.38|2363|2354.3|16
1625691800000|2021-07-07 21:03:20|2362.99|2354.29|2363.04|2354.34|2363.06|2354.36|2362.99|2354.29|9
1625691810000|2021-07-07 21:03:30|2363.03|2354.33|2363.35|2354.65|2363.35|2354.65|2363.03|2354.33|14
1625691820000|2021-07-07 21:03:40|2363.79|2355.09|2364.27|2355.57|2364.27|2355.57|2363.79|2355.09|20
1625691830000|2021-07-07 21:03:50|2364.23|2355.53|2364.28|2355.58|2364.3|2355.6|2364.2|2355.5|14
1625691850000|2021-07-07 21:04:10|2364.34|2355.64|2364.35|2355.65|2364.35|2355.65|2364.33|2355.63|5
1625691860000|2021-07-07 21:04:20|2364.33|2355.63|2364.04|2355.34|2364.33|2355.63|2364.04|2355.34|9
1625691870000|2021-07-07 21:04:30|2364.05|2355.35|2364.01|2355.31|2364.07|2355.37|2364|2355.3|13
1625691880000|2021-07-07 21:04:40|2363.82|2355.12|2363.2|2354.5|2363.82|2355.12|2363.08|2354.38|23
1625691890000|2021-07-07 21:04:50|2363.21|2354.51|2362.93|2354.23|2363.21|2354.51|2362.91|2354.21|14
1625691900000|2021-07-07 21:05:00|2362.9|2354.2|2362.9|2354.2|2362.9|2354.2|2362.9|2354.2|1
1625691910000|2021-07-07 21:05:10|2362.87|2354.17|2362.24|2353.54|2362.89|2354.19|2362.24|2353.54|11
1625691920000|2021-07-07 21:05:20|2362.15|2353.45|2361.39|2352.69|2362.34|2353.64|2361.39|2352.69|20
1625691930000|2021-07-07 21:05:30|2361.4|2352.7|2361.58|2352.88|2361.66|2352.96|2361.4|2352.7|19
1625691940000|2021-07-07 21:05:40|2361.59|2352.89|2361.02|2352.32|2361.59|2352.89|2360.85|2352.15|28
1625691950000|2021-07-07 21:05:50|2361|2352.3|2361.02|2352.32|2361.02|2352.32|2360.87|2352.17|14
1625691960000|2021-07-07 21:06:00|2361.04|2352.34|2361.13|2352.43|2361.13|2352.43|2360.97|2352.27|8
1625691980000|2021-07-07 21:06:20|2361.09|2352.39|2360.94|2352.24|2361.41|2352.71|2360.94|2352.24|10
1625691990000|2021-07-07 21:06:30|2360.96|2352.26|2360.84|2352.14|2361.07|2352.37|2360.77|2352.07|13
1625692000000|2021-07-07 21:06:40|2360.77|2352.07|2360.91|2352.21|2361.02|2352.32|2360.29|2351.59|24
1625692010000|2021-07-07 21:06:50|2361.11|2352.41|2361.88|2353.18|2361.99|2353.29|2360.9|2352.2|33
1625692020000|2021-07-07 21:07:00|2361.87|2353.17|2361.84|2353.14|2361.97|2353.27|2361.78|2353.08|13
1625692030000|2021-07-07 21:07:10|2361.83|2353.13|2361.82|2353.12|2361.99|2353.29|2361.78|2353.08|15
1625692040000|2021-07-07 21:07:20|2361.73|2353.03|2361.98|2353.28|2361.98|2353.28|2361.73|2353.03|9
1625692050000|2021-07-07 21:07:30|2361.97|2353.27|2362.27|2353.57|2362.39|2353.69|2361.94|2353.24|15
1625692060000|2021-07-07 21:07:40|2362.35|2353.65|2362.41|2353.71|2362.7|2354|2362.33|2353.63|9
1625692070000|2021-07-07 21:07:50|2362.39|2353.69|2362.36|2353.66|2362.66|2353.96|2362.34|2353.64|7
1625692080000|2021-07-07 21:08:00|2362.66|2353.96|2362.49|2353.79|2362.66|2353.96|2362.44|2353.74|11
1625692090000|2021-07-07 21:08:10|2362.48|2353.78|2365.26|2356.56|2365.26|2356.56|2362.48|2353.78|24
1625692100000|2021-07-07 21:08:20|2365.2|2356.5|2366.22|2357.52|2366.51|2357.81|2365.2|2356.5|29
1625692110000|2021-07-07 21:08:30|2366.55|2357.85|2366.89|2358.19|2367.54|2358.84|2366.55|2357.85|25
1625692120000|2021-07-07 21:08:40|2367.18|2358.48|2366.64|2357.94|2367.18|2358.48|2366.61|2357.91|32
1625692130000|2021-07-07 21:08:50|2366.61|2357.91|2366.47|2357.77|2366.61|2357.91|2366.47|2357.77|13
1625692140000|2021-07-07 21:09:00|2366.07|2357.37|2364.95|2356.25|2366.07|2357.37|2364.95|2356.25|20
1625692150000|2021-07-07 21:09:10|2364.91|2356.21|2364.91|2356.21|2364.94|2356.24|2364.91|2356.21|3
1625692160000|2021-07-07 21:09:20|2364.9|2356.2|2364.59|2355.89|2364.9|2356.2|2364.59|2355.89|11
1625692170000|2021-07-07 21:09:30|2364.56|2355.86|2364.44|2355.74|2364.59|2355.89|2364.44|2355.74|6
1625692180000|2021-07-07 21:09:40|2364.45|2355.75|2364.28|2355.58|2364.48|2355.78|2364.28|2355.58|8
1625692190000|2021-07-07 21:09:50|2364.23|2355.53|2364.19|2355.49|2364.23|2355.53|2364.13|2355.43|21
1625692200000|2021-07-07 21:10:00|2364.18|2355.48|2364.14|2355.44|2364.19|2355.49|2364.14|2355.44|13
1625692210000|2021-07-07 21:10:10|2364.15|2355.45|2363.17|2354.47|2364.15|2355.45|2363.17|2354.47|22
1625692220000|2021-07-07 21:10:20|2363.14|2354.44|2362.71|2354.01|2363.14|2354.44|2362.71|2354.01|16
1625692230000|2021-07-07 21:10:30|2362.61|2353.91|2362.84|2354.14|2362.84|2354.14|2362.61|2353.91|21
1625692240000|2021-07-07 21:10:40|2362.83|2354.13|2362.82|2354.12|2362.87|2354.17|2362.82|2354.12|10
1625692250000|2021-07-07 21:10:50|2362.84|2354.14|2362.77|2354.07|2362.84|2354.14|2362.74|2354.04|19
1625692260000|2021-07-07 21:11:00|2362.79|2354.09|2362.57|2353.87|2362.79|2354.09|2362.57|2353.87|19
1625692270000|2021-07-07 21:11:10|2362.56|2353.86|2362.49|2353.79|2362.56|2353.86|2362.45|2353.75|19
1625692280000|2021-07-07 21:11:20|2362.47|2353.77|2362.38|2353.68|2362.49|2353.79|2362.35|2353.65|10
1625692290000|2021-07-07 21:11:30|2362.35|2353.65|2362.03|2353.33|2362.37|2353.67|2362.03|2353.33|13
1625692300000|2021-07-07 21:11:40|2362.04|2353.34|2362.08|2353.38|2362.13|2353.43|2362.04|2353.34|10
1625692310000|2021-07-07 21:11:50|2362.07|2353.37|2361.95|2353.25|2362.1|2353.4|2361.9|2353.2|19
1625692320000|2021-07-07 21:12:00|2361.91|2353.21|2362.05|2353.35|2362.14|2353.44|2361.9|2353.2|16
1625692330000|2021-07-07 21:12:10|2361.98|2353.28|2361.9|2353.2|2362.04|2353.34|2361.9|2353.2|10
1625692340000|2021-07-07 21:12:20|2361.95|2353.25|2361.73|2353.03|2361.95|2353.25|2361.66|2352.96|19
1625692350000|2021-07-07 21:12:30|2361.71|2353.01|2361.22|2352.52|2361.71|2353.01|2361.02|2352.32|28
1625692360000|2021-07-07 21:12:40|2361.23|2352.53|2361.46|2352.76|2361.46|2352.76|2360.92|2352.22|16
1625692370000|2021-07-07 21:12:50|2361.45|2352.75|2361|2352.3|2361.46|2352.76|2360.9|2352.2|14
1625692380000|2021-07-07 21:13:00|2360.99|2352.29|2361.02|2352.32|2361.02|2352.32|2360.94|2352.24|4
1625692390000|2021-07-07 21:13:10|2361.07|2352.37|2361.89|2353.19|2362.02|2353.32|2361.07|2352.37|32
1625692400000|2021-07-07 21:13:20|2361.9|2353.2|2362.04|2353.34|2362.04|2353.34|2361.89|2353.19|11
1625692410000|2021-07-07 21:13:30|2362.05|2353.35|2362.07|2353.37|2362.08|2353.38|2362.05|2353.35|6
1625692420000|2021-07-07 21:13:40|2362.09|2353.39|2362.16|2353.46|2362.16|2353.46|2362.07|2353.37|7
1625692430000|2021-07-07 21:13:50|2362.17|2353.47|2362.16|2353.46|2362.22|2353.52|2362.15|2353.45|12
1625692440000|2021-07-07 21:14:00|2362.15|2353.45|2361.43|2352.73|2362.15|2353.45|2361.28|2352.58|20
1625692450000|2021-07-07 21:14:10|2361.42|2352.72|2361.38|2352.68|2361.45|2352.75|2361.35|2352.65|21
1625692460000|2021-07-07 21:14:20|2361.36|2352.66|2361.41|2352.71|2361.6|2352.9|2361.36|2352.66|23
1625692470000|2021-07-07 21:14:30|2361.44|2352.74|2361.49|2352.79|2361.51|2352.81|2361.42|2352.72|24
1625692480000|2021-07-07 21:14:40|2361.47|2352.77|2361.51|2352.81|2361.51|2352.81|2361.46|2352.76|18
1625692490000|2021-07-07 21:14:50|2361.48|2352.78|2361.52|2352.82|2361.52|2352.82|2361.44|2352.74|17
1625692500000|2021-07-07 21:15:00|2361.45|2352.75|2360.87|2352.17|2361.52|2352.82|2360.87|2352.17|30
1625692510000|2021-07-07 21:15:10|2361.11|2352.41|2361.04|2352.34|2361.22|2352.52|2361.04|2352.34|7
1625692520000|2021-07-07 21:15:20|2360.95|2352.25|2360.95|2352.25|2360.95|2352.25|2360.95|2352.25|1
1625692530000|2021-07-07 21:15:30|2360.77|2352.07|2360.5|2351.8|2360.77|2352.07|2360.49|2351.79|13
1625692540000|2021-07-07 21:15:40|2360.53|2351.83|2360.51|2351.81|2360.53|2351.83|2360.51|2351.81|2
1625692550000|2021-07-07 21:15:50|2360.5|2351.8|2360.38|2351.68|2360.52|2351.82|2360.38|2351.68|10
1625692560000|2021-07-07 21:16:00|2360.4|2351.7|2360.22|2351.52|2360.55|2351.85|2360.18|2351.48|16
1625692570000|2021-07-07 21:16:10|2360.2|2351.5|2360.17|2351.47|2360.2|2351.5|2360.17|2351.47|4
1625692580000|2021-07-07 21:16:20|2360.12|2351.42|2360.16|2351.46|2360.16|2351.46|2360.12|2351.42|5
1625692590000|2021-07-07 21:16:30|2360.11|2351.41|2360.06|2351.36|2360.12|2351.42|2359.95|2351.25|16
1625692600000|2021-07-07 21:16:40|2360.07|2351.37|2360|2351.3|2360.07|2351.37|2359.79|2351.09|12
1625692610000|2021-07-07 21:16:50|2360.04|2351.34|2360|2351.3|2360.04|2351.34|2360|2351.3|2
1625692620000|2021-07-07 21:17:00|2360.04|2351.34|2359.65|2350.95|2360.04|2351.34|2359.65|2350.95|14
1625692630000|2021-07-07 21:17:10|2359.64|2350.94|2358.4|2349.7|2359.67|2350.97|2358.4|2349.7|20
1625692640000|2021-07-07 21:17:20|2358.35|2349.65|2356.49|2347.79|2358.46|2349.76|2356.23|2347.53|28
1625692650000|2021-07-07 21:17:30|2356.62|2347.92|2355.78|2347.08|2356.62|2347.92|2355.3|2346.6|33
1625692660000|2021-07-07 21:17:40|2355.74|2347.04|2356.68|2347.98|2356.68|2347.98|2355.74|2347.04|25
1625692670000|2021-07-07 21:17:50|2356.48|2347.78|2357.1|2348.4|2357.49|2348.79|2356.48|2347.78|31
1625692680000|2021-07-07 21:18:00|2357.12|2348.42|2357.16|2348.46|2357.39|2348.69|2357.09|2348.39|35
1625692690000|2021-07-07 21:18:10|2357.17|2348.47|2356.96|2348.26|2357.65|2348.95|2356.95|2348.25|34
1625692700000|2021-07-07 21:18:20|2356.99|2348.29|2356.84|2348.14|2357.04|2348.34|2356.84|2348.14|19
1625692710000|2021-07-07 21:18:30|2356.77|2348.07|2356.72|2348.02|2356.89|2348.19|2356.48|2347.78|20
1625692720000|2021-07-07 21:18:40|2356.64|2347.94|2356.89|2348.19|2357.01|2348.31|2356.31|2347.61|25
1625692730000|2021-07-07 21:18:50|2356.87|2348.17|2357.16|2348.46|2357.23|2348.53|2356.71|2348.01|22
1625692740000|2021-07-07 21:19:00|2357.2|2348.5|2356.84|2348.14|2357.39|2348.69|2356.53|2347.83|29
1625692750000|2021-07-07 21:19:10|2356.85|2348.15|2356.87|2348.17|2357|2348.3|2356.76|2348.06|27
1625692760000|2021-07-07 21:19:20|2356.9|2348.2|2356.99|2348.29|2356.99|2348.29|2356.81|2348.11|16
1625692770000|2021-07-07 21:19:30|2356.83|2348.13|2357.15|2348.45|2357.15|2348.45|2356.82|2348.12|12
1625692780000|2021-07-07 21:19:40|2357.04|2348.34|2356.72|2348.02|2357.04|2348.34|2356.48|2347.78|17
1625692790000|2021-07-07 21:19:50|2356.53|2347.83|2356.81|2348.11|2356.85|2348.15|2356.53|2347.83|11
1625692800000|2021-07-07 21:20:00|2356.75|2348.05|2356.76|2348.06|2356.88|2348.18|2356.69|2347.99|15
1625692810000|2021-07-07 21:20:10|2356.75|2348.05|2356.93|2348.23|2356.93|2348.23|2356.69|2347.99|18
1625692820000|2021-07-07 21:20:20|2357.01|2348.31|2356.79|2348.09|2357.01|2348.31|2356.78|2348.08|15
1625692830000|2021-07-07 21:20:30|2356.82|2348.12|2356.79|2348.09|2356.82|2348.12|2356.79|2348.09|4
1625692840000|2021-07-07 21:20:40|2356.77|2348.07|2356.93|2348.23|2356.98|2348.28|2356.71|2348.01|12
1625692850000|2021-07-07 21:20:50|2356.92|2348.22|2355.53|2346.83|2356.92|2348.22|2355.22|2346.52|30
1625692860000|2021-07-07 21:21:00|2355.54|2346.84|2354.36|2345.66|2355.61|2346.91|2354.12|2345.42|33
1625692870000|2021-07-07 21:21:10|2353.5|2344.8|2349.7|2341|2353.5|2344.8|2347.43|2338.73|39
1625692880000|2021-07-07 21:21:20|2349.83|2341.13|2343.22|2334.52|2350.2|2341.5|2343.22|2334.52|37
1625692890000|2021-07-07 21:21:30|2343.21|2334.51|2343.68|2334.98|2343.68|2334.98|2341.29|2332.59|37
1625692900000|2021-07-07 21:21:40|2343.67|2334.97|2345.22|2336.52|2345.25|2336.55|2343.67|2334.97|34
1625692910000|2021-07-07 21:21:50|2345.45|2336.75|2347.58|2338.88|2347.58|2338.88|2345.45|2336.75|34
1625692920000|2021-07-07 21:22:00|2347.52|2338.82|2348.11|2339.41|2348.12|2339.42|2347.42|2338.72|28
1625692930000|2021-07-07 21:22:10|2348.12|2339.42|2348.82|2340.12|2349.05|2340.35|2348.07|2339.37|31
1625692940000|2021-07-07 21:22:20|2348.79|2340.09|2350.04|2341.34|2350.07|2341.37|2348.61|2339.91|29
1625692950000|2021-07-07 21:22:30|2350.18|2341.48|2350.01|2341.31|2350.18|2341.48|2349.83|2341.13|27
1625692960000|2021-07-07 21:22:40|2350|2341.3|2349.56|2340.86|2350.01|2341.31|2349.46|2340.76|30
1625692970000|2021-07-07 21:22:50|2349.53|2340.83|2349.5|2340.8|2349.97|2341.27|2349.45|2340.75|33
1625692980000|2021-07-07 21:23:00|2349.48|2340.78|2349.57|2340.87|2349.8|2341.1|2349.44|2340.74|27
1625692990000|2021-07-07 21:23:10|2349.59|2340.89|2349.55|2340.85|2349.59|2340.89|2349.49|2340.79|12
1625693000000|2021-07-07 21:23:20|2349.47|2340.77|2350.23|2341.53|2350.35|2341.65|2349.47|2340.77|14
1625693010000|2021-07-07 21:23:30|2350.27|2341.57|2350.79|2342.09|2351.31|2342.61|2350.21|2341.51|31
1625693020000|2021-07-07 21:23:40|2350.77|2342.07|2351.14|2342.44|2351.14|2342.44|2350.69|2341.99|27
1625693030000|2021-07-07 21:23:50|2351.12|2342.42|2352.3|2343.6|2352.3|2343.6|2351.07|2342.37|23
1625693040000|2021-07-07 21:24:00|2352.32|2343.62|2352.25|2343.55|2352.51|2343.81|2352.25|2343.55|30
1625693050000|2021-07-07 21:24:10|2352.13|2343.43|2352.57|2343.87|2352.63|2343.93|2352.13|2343.43|33
1625693060000|2021-07-07 21:24:20|2352.27|2343.57|2350.61|2341.91|2352.27|2343.57|2350.55|2341.85|36
1625693070000|2021-07-07 21:24:30|2350.43|2341.73|2349.76|2341.06|2350.43|2341.73|2348.51|2339.81|38
1625693080000|2021-07-07 21:24:40|2350.03|2341.33|2350.86|2342.16|2350.86|2342.16|2349.99|2341.29|32
1625693090000|2021-07-07 21:24:50|2350.88|2342.18|2350.72|2342.02|2350.88|2342.18|2350.61|2341.91|28
1625693100000|2021-07-07 21:25:00|2350.73|2342.03|2350.96|2342.26|2350.96|2342.26|2350.73|2342.03|10
1625693110000|2021-07-07 21:25:10|2351.06|2342.36|2351.55|2342.85|2351.7|2343|2351.06|2342.36|25
1625693120000|2021-07-07 21:25:20|2351.6|2342.9|2351.38|2342.68|2351.76|2343.06|2351.38|2342.68|21
1625693130000|2021-07-07 21:25:30|2351.41|2342.71|2351.39|2342.69|2351.41|2342.71|2351.35|2342.65|14
1625693140000|2021-07-07 21:25:40|2351.36|2342.66|2351.38|2342.68|2351.39|2342.69|2351.36|2342.66|21
1625693150000|2021-07-07 21:25:50|2351.37|2342.67|2351.63|2342.93|2351.75|2343.05|2351.35|2342.65|26
1625693160000|2021-07-07 21:26:00|2351.5|2342.8|2351.08|2342.38|2351.76|2343.06|2351.02|2342.32|13
1625693170000|2021-07-07 21:26:10|2351.18|2342.48|2350.77|2342.07|2351.18|2342.48|2350.54|2341.84|26
1625693180000|2021-07-07 21:26:20|2350.79|2342.09|2353.58|2344.88|2353.58|2344.88|2350.62|2341.92|26
1625693190000|2021-07-07 21:26:30|2353.62|2344.92|2353.87|2345.17|2353.91|2345.21|2353.57|2344.87|23
1625693200000|2021-07-07 21:26:40|2353.86|2345.16|2353.87|2345.17|2353.87|2345.17|2353.65|2344.95|26
1625693210000|2021-07-07 21:26:50|2353.88|2345.18|2353.48|2344.78|2353.91|2345.21|2353.15|2344.45|25
1625693220000|2021-07-07 21:27:00|2353.54|2344.84|2353.15|2344.45|2353.84|2345.14|2352.64|2343.94|27
1625693230000|2021-07-07 21:27:10|2353.06|2344.36|2352.5|2343.8|2353.18|2344.48|2352.17|2343.47|29
1625693240000|2021-07-07 21:27:20|2352.42|2343.72|2352.61|2343.91|2352.62|2343.92|2351.74|2343.04|20
1625693250000|2021-07-07 21:27:30|2352.67|2343.97|2353.02|2344.32|2353.02|2344.32|2352.67|2343.97|20
1625693260000|2021-07-07 21:27:40|2353.04|2344.34|2353.7|2345|2353.79|2345.09|2352.98|2344.28|20
1625693270000|2021-07-07 21:27:50|2353.73|2345.03|2353.76|2345.06|2353.8|2345.1|2353.62|2344.92|22
1625693280000|2021-07-07 21:28:00|2354.15|2345.45|2353.57|2344.87|2354.24|2345.54|2353.5|2344.8|27
1625693290000|2021-07-07 21:28:10|2353.67|2344.97|2353.75|2345.05|2354|2345.3|2353.4|2344.7|10
1625693300000|2021-07-07 21:28:20|2353.66|2344.96|2354.34|2345.64|2354.35|2345.65|2353.66|2344.96|11
1625693310000|2021-07-07 21:28:30|2354.37|2345.67|2354.45|2345.75|2354.48|2345.78|2354.37|2345.67|8
1625693320000|2021-07-07 21:28:40|2354.48|2345.78|2354.68|2345.98|2354.78|2346.08|2354.47|2345.77|17
1625693330000|2021-07-07 21:28:50|2355.01|2346.31|2355.89|2347.19|2355.89|2347.19|2354.68|2345.98|23
1625693340000|2021-07-07 21:29:00|2355.87|2347.17|2356.15|2347.45|2356.2|2347.5|2355.87|2347.17|19
1625693350000|2021-07-07 21:29:10|2356.14|2347.44|2356.04|2347.34|2356.15|2347.45|2356.04|2347.34|20
1625693360000|2021-07-07 21:29:20|2356.06|2347.36|2356.34|2347.64|2356.34|2347.64|2355.83|2347.13|32
1625693370000|2021-07-07 21:29:30|2356.35|2347.65|2356.11|2347.41|2356.38|2347.68|2355.82|2347.12|25
1625693380000|2021-07-07 21:29:40|2356.16|2347.46|2356.29|2347.59|2356.29|2347.59|2356.14|2347.44|11
1625693390000|2021-07-07 21:29:50|2356.3|2347.6|2356.23|2347.53|2356.7|2348|2356.23|2347.53|7
1625693400000|2021-07-07 21:30:00|2356.16|2347.46|2355.78|2347.08|2356.17|2347.47|2355.68|2346.98|20
1625693410000|2021-07-07 21:30:10|2355.71|2347.01|2355.77|2347.07|2355.98|2347.28|2355.67|2346.97|10
1625693420000|2021-07-07 21:30:20|2355.61|2346.91|2355.51|2346.81|2355.77|2347.07|2355.35|2346.65|20
1625693430000|2021-07-07 21:30:30|2355.5|2346.8|2355.36|2346.66|2355.56|2346.86|2355.35|2346.65|20
1625693440000|2021-07-07 21:30:40|2355.39|2346.69|2355.28|2346.58|2355.61|2346.91|2355.24|2346.54|28
1625693450000|2021-07-07 21:30:50|2355.29|2346.59|2355.14|2346.44|2355.38|2346.68|2355.14|2346.44|24
1625693460000|2021-07-07 21:31:00|2355.17|2346.47|2355.18|2346.48|2355.26|2346.56|2355.02|2346.32|26
1625693470000|2021-07-07 21:31:10|2355.19|2346.49|2355.12|2346.42|2355.45|2346.75|2355.08|2346.38|22
1625693480000|2021-07-07 21:31:20|2355.11|2346.41|2355.09|2346.39|2355.33|2346.63|2355.07|2346.37|20
1625693490000|2021-07-07 21:31:30|2355.12|2346.42|2354.52|2345.82|2355.12|2346.42|2354.3|2345.6|19
1625693500000|2021-07-07 21:31:40|2354.53|2345.83|2354.47|2345.77|2354.53|2345.83|2354.1|2345.4|20
1625693510000|2021-07-07 21:31:50|2354.46|2345.76|2354.24|2345.54|2354.46|2345.76|2354.24|2345.54|20
1625693520000|2021-07-07 21:32:00|2354.25|2345.55|2353.71|2345.01|2354.25|2345.55|2353.71|2345.01|21
1625693530000|2021-07-07 21:32:10|2353.73|2345.03|2353.82|2345.12|2353.82|2345.12|2353.73|2345.03|5
1625693540000|2021-07-07 21:32:20|2353.78|2345.08|2353.84|2345.14|2353.87|2345.17|2353.77|2345.07|9
1625693550000|2021-07-07 21:32:30|2353.81|2345.11|2353.7|2345|2353.92|2345.22|2353.7|2345|18
1625693560000|2021-07-07 21:32:40|2353.69|2344.99|2353.6|2344.9|2353.69|2344.99|2353.56|2344.86|20
1625693570000|2021-07-07 21:32:50|2353.57|2344.87|2353.29|2344.59|2353.71|2345.01|2353.29|2344.59|27
1625693580000|2021-07-07 21:33:00|2353.26|2344.56|2353.47|2344.77|2353.59|2344.89|2353.26|2344.56|31
1625693590000|2021-07-07 21:33:10|2353.46|2344.76|2353.7|2345|2353.75|2345.05|2353.26|2344.56|21
1625693600000|2021-07-07 21:33:20|2353.39|2344.69|2353.41|2344.71|2353.44|2344.74|2353.31|2344.61|27
1625693610000|2021-07-07 21:33:30|2353.43|2344.73|2353.09|2344.39|2353.43|2344.73|2353.09|2344.39|16
1625693620000|2021-07-07 21:33:40|2353.07|2344.37|2352.62|2343.92|2353.07|2344.37|2352.62|2343.92|13
1625693630000|2021-07-07 21:33:50|2352.59|2343.89|2352.93|2344.23|2352.93|2344.23|2352.58|2343.88|10
1625693640000|2021-07-07 21:34:00|2352.86|2344.16|2352.64|2343.94|2352.93|2344.23|2352.64|2343.94|15
1625693650000|2021-07-07 21:34:10|2352.63|2343.93|2352.52|2343.82|2352.7|2344|2352.3|2343.6|32
1625693660000|2021-07-07 21:34:20|2352.51|2343.81|2352.17|2343.47|2352.51|2343.81|2352.08|2343.38|30
1625693670000|2021-07-07 21:34:30|2352.1|2343.4|2351.81|2343.11|2352.33|2343.63|2351.81|2343.11|31
1625693680000|2021-07-07 21:34:40|2351.76|2343.06|2351.55|2342.85|2351.76|2343.06|2351.52|2342.82|28
1625693690000|2021-07-07 21:34:50|2351.52|2342.82|2351.86|2343.16|2352.04|2343.34|2351.38|2342.68|27
1625693700000|2021-07-07 21:35:00|2351.85|2343.15|2351.61|2342.91|2351.85|2343.15|2351.58|2342.88|24
1625693710000|2021-07-07 21:35:10|2351.66|2342.96|2351.36|2342.66|2351.66|2342.96|2350.97|2342.27|19
1625693720000|2021-07-07 21:35:20|2351.23|2342.53|2350.26|2341.56|2351.36|2342.66|2350.24|2341.54|14
1625693730000|2021-07-07 21:35:30|2350.2|2341.5|2349.37|2340.67|2350.57|2341.87|2349.37|2340.67|23
1625693740000|2021-07-07 21:35:40|2349.38|2340.68|2347.65|2338.95|2349.58|2340.88|2347.65|2338.95|24
1625693750000|2021-07-07 21:35:50|2347.67|2338.97|2347.79|2339.09|2347.79|2339.09|2346.95|2338.25|23
1625693760000|2021-07-07 21:36:00|2348|2339.3|2349.47|2340.77|2349.59|2340.89|2348|2339.3|23
1625693770000|2021-07-07 21:36:10|2349.46|2340.76|2349.86|2341.16|2349.87|2341.17|2349.46|2340.76|24
1625693780000|2021-07-07 21:36:20|2349.88|2341.18|2349.65|2340.95|2349.88|2341.18|2349.65|2340.95|20
1625693790000|2021-07-07 21:36:30|2349.66|2340.96|2349.6|2340.9|2349.67|2340.97|2349.56|2340.86|20
1625693800000|2021-07-07 21:36:40|2349.58|2340.88|2349.68|2340.98|2349.71|2341.01|2349.58|2340.88|28
1625693810000|2021-07-07 21:36:50|2349.71|2341.01|2349.61|2340.91|2349.73|2341.03|2349.58|2340.88|29
1625693820000|2021-07-07 21:37:00|2349.57|2340.87|2349.51|2340.81|2349.61|2340.91|2349.49|2340.79|27
1625693830000|2021-07-07 21:37:10|2349.52|2340.82|2349.36|2340.66|2349.65|2340.95|2349.22|2340.52|27
1625693840000|2021-07-07 21:37:20|2349.3|2340.6|2349.35|2340.65|2349.35|2340.65|2349.29|2340.59|6
1625693850000|2021-07-07 21:37:30|2349.38|2340.68|2349.22|2340.52|2349.38|2340.68|2349.05|2340.35|16
1625693860000|2021-07-07 21:37:40|2349.23|2340.53|2349.03|2340.33|2349.23|2340.53|2349.02|2340.32|13
1625693870000|2021-07-07 21:37:50|2349.02|2340.32|2348.85|2340.15|2349.27|2340.57|2348.85|2340.15|14
1625693880000|2021-07-07 21:38:00|2348.76|2340.06|2348.44|2339.74|2348.81|2340.11|2348.33|2339.63|20
1625693890000|2021-07-07 21:38:10|2348.5|2339.8|2348.48|2339.78|2348.59|2339.89|2348.26|2339.56|34
1625693900000|2021-07-07 21:38:20|2348.34|2339.64|2348.74|2340.04|2348.74|2340.04|2348.29|2339.59|26
1625693910000|2021-07-07 21:38:30|2348.75|2340.05|2348.5|2339.8|2348.75|2340.05|2348.37|2339.67|22
1625693920000|2021-07-07 21:38:40|2348.49|2339.79|2347.48|2338.78|2348.5|2339.8|2347.45|2338.75|28
1625693930000|2021-07-07 21:38:50|2347.47|2338.77|2346.07|2337.37|2347.47|2338.77|2346.07|2337.37|33
1625693940000|2021-07-07 21:39:00|2345.98|2337.28|2345.29|2336.59|2345.98|2337.28|2344.78|2336.08|39
1625693950000|2021-07-07 21:39:10|2345.52|2336.82|2346.45|2337.75|2346.59|2337.89|2345.52|2336.82|35
1625693960000|2021-07-07 21:39:20|2346.54|2337.84|2347.44|2338.74|2347.44|2338.74|2346.54|2337.84|22
1625693970000|2021-07-07 21:39:30|2347.48|2338.78|2347.57|2338.87|2347.65|2338.95|2347.35|2338.65|25
1625693980000|2021-07-07 21:39:40|2347.61|2338.91|2347.67|2338.97|2347.84|2339.14|2347.59|2338.89|26
1625693990000|2021-07-07 21:39:50|2347.66|2338.96|2347.64|2338.94|2347.77|2339.07|2347.44|2338.74|27
1625694000000|2021-07-07 21:40:00|2347.65|2338.95|2347.69|2338.99|2347.9|2339.2|2347.51|2338.81|30
1625694010000|2021-07-07 21:40:10|2347.57|2338.87|2347.01|2338.31|2347.57|2338.87|2346.62|2337.92|35
1625694020000|2021-07-07 21:40:20|2346.95|2338.25|2347.64|2338.94|2347.64|2338.94|2346.95|2338.25|22
1625694030000|2021-07-07 21:40:30|2347.65|2338.95|2347.59|2338.89|2347.81|2339.11|2347.54|2338.84|17
1625694040000|2021-07-07 21:40:40|2347.55|2338.85|2347.74|2339.04|2348.01|2339.31|2347.55|2338.85|25
1625694050000|2021-07-07 21:40:50|2347.84|2339.14|2347.76|2339.06|2348.1|2339.4|2347.63|2338.93|22
1625694060000|2021-07-07 21:41:00|2347.82|2339.12|2345.57|2336.87|2347.82|2339.12|2345.57|2336.87|23
1625694070000|2021-07-07 21:41:10|2345.54|2336.84|2345.08|2336.38|2345.61|2336.91|2344.99|2336.29|21
1625694080000|2021-07-07 21:41:20|2345.09|2336.39|2344.72|2336.02|2345.18|2336.48|2344.62|2335.92|31
1625694090000|2021-07-07 21:41:30|2344.65|2335.95|2344.39|2335.69|2344.65|2335.95|2344.26|2335.56|17
1625694100000|2021-07-07 21:41:40|2344.24|2335.54|2344.1|2335.4|2344.24|2335.54|2344.01|2335.31|16
1625694110000|2021-07-07 21:41:50|2344.07|2335.37|2342.74|2334.04|2344.07|2335.37|2342.59|2333.89|22
1625694120000|2021-07-07 21:42:00|2342.57|2333.87|2342.1|2333.4|2342.76|2334.06|2342.02|2333.32|32
1625694130000|2021-07-07 21:42:10|2342.09|2333.39|2342.75|2334.05|2342.8|2334.1|2342.06|2333.36|22
1625694140000|2021-07-07 21:42:20|2342.94|2334.24|2343.95|2335.25|2343.95|2335.25|2342.94|2334.24|36
1625694150000|2021-07-07 21:42:30|2343.93|2335.23|2344.43|2335.73|2344.43|2335.73|2343.91|2335.21|28
1625694160000|2021-07-07 21:42:40|2344.45|2335.75|2345.9|2337.2|2346.02|2337.32|2344.43|2335.73|33
1625694170000|2021-07-07 21:42:50|2346.09|2337.39|2346|2337.3|2346.14|2337.44|2345.9|2337.2|24
1625694180000|2021-07-07 21:43:00|2346.01|2337.31|2346.12|2337.42|2346.15|2337.45|2346.01|2337.31|18
1625694190000|2021-07-07 21:43:10|2346.13|2337.43|2346.12|2337.42|2346.16|2337.46|2345.94|2337.24|25
1625694200000|2021-07-07 21:43:20|2346.14|2337.44|2346.37|2337.67|2346.37|2337.67|2346.14|2337.44|14
1625694210000|2021-07-07 21:43:30|2346.34|2337.64|2346.32|2337.62|2346.43|2337.73|2346.24|2337.54|19
1625694220000|2021-07-07 21:43:40|2346.36|2337.66|2346.5|2337.8|2346.5|2337.8|2346.33|2337.63|11
1625694230000|2021-07-07 21:43:50|2346.48|2337.78|2346.63|2337.93|2346.68|2337.98|2346.48|2337.78|10
1625694240000|2021-07-07 21:44:00|2346.7|2338|2347.29|2338.59|2347.29|2338.59|2346.69|2337.99|18
1625694250000|2021-07-07 21:44:10|2347.38|2338.68|2349.21|2340.51|2349.21|2340.51|2347.38|2338.68|32
1625694260000|2021-07-07 21:44:20|2349.33|2340.63|2351.15|2342.45|2351.15|2342.45|2349.33|2340.63|37
1625694270000|2021-07-07 21:44:30|2351.12|2342.42|2348.62|2339.92|2351.13|2342.43|2348.44|2339.74|34
1625694280000|2021-07-07 21:44:40|2348.42|2339.72|2346.43|2337.73|2348.46|2339.76|2346.43|2337.73|35
1625694290000|2021-07-07 21:44:50|2346.41|2337.71|2345.91|2337.21|2346.45|2337.75|2345.91|2337.21|15
1625694300000|2021-07-07 21:45:00|2345.92|2337.22|2346.12|2337.42|2346.51|2337.81|2345.86|2337.16|24
1625694310000|2021-07-07 21:45:10|2346.16|2337.46|2349.28|2340.58|2349.28|2340.58|2346.16|2337.46|30
1625694320000|2021-07-07 21:45:20|2349.25|2340.55|2347.5|2338.8|2349.27|2340.57|2347.46|2338.76|28
1625694330000|2021-07-07 21:45:30|2347.49|2338.79|2347.89|2339.19|2347.89|2339.19|2347.39|2338.69|33
1625694340000|2021-07-07 21:45:40|2347.64|2338.94|2348.33|2339.63|2348.41|2339.71|2347.64|2338.94|32
1625694350000|2021-07-07 21:45:50|2348.62|2339.92|2349.74|2341.04|2349.9|2341.2|2348.55|2339.85|24
1625694360000|2021-07-07 21:46:00|2349.77|2341.07|2348.53|2339.83|2349.92|2341.22|2348.53|2339.83|26
1625694370000|2021-07-07 21:46:10|2348.43|2339.73|2348.43|2339.73|2348.43|2339.73|2347.89|2339.19|33
1625694380000|2021-07-07 21:46:20|2348.64|2339.94|2351.31|2342.61|2351.33|2342.63|2348.64|2339.94|38
1625694390000|2021-07-07 21:46:30|2351.28|2342.58|2350.86|2342.16|2351.52|2342.82|2350.59|2341.89|29
1625694400000|2021-07-07 21:46:40|2350.79|2342.09|2350.72|2342.02|2350.9|2342.2|2350.55|2341.85|32
1625694410000|2021-07-07 21:46:50|2350.77|2342.07|2351.07|2342.37|2351.1|2342.4|2350.61|2341.91|23
1625694420000|2021-07-07 21:47:00|2351.05|2342.35|2350.8|2342.1|2351.06|2342.36|2350.59|2341.89|21
1625694430000|2021-07-07 21:47:10|2350.82|2342.12|2350.07|2341.37|2350.93|2342.23|2350.07|2341.37|30
1625694440000|2021-07-07 21:47:20|2350|2341.3|2350.52|2341.82|2350.83|2342.13|2349.85|2341.15|34
1625694450000|2021-07-07 21:47:30|2350.5|2341.8|2350.53|2341.83|2350.63|2341.93|2350.3|2341.6|30
1625694460000|2021-07-07 21:47:40|2350.54|2341.84|2351.65|2342.95|2351.69|2342.99|2350.48|2341.78|25
1625694470000|2021-07-07 21:47:50|2351.7|2343|2351.43|2342.73|2351.73|2343.03|2351.43|2342.73|22
1625694480000|2021-07-07 21:48:00|2351.08|2342.38|2349.52|2340.82|2351.19|2342.49|2349.49|2340.79|34
1625694490000|2021-07-07 21:48:10|2349.54|2340.84|2350.89|2342.19|2350.89|2342.19|2349.54|2340.84|28
1625694500000|2021-07-07 21:48:20|2350.99|2342.29|2350.35|2341.65|2350.99|2342.29|2350.27|2341.57|21
1625694510000|2021-07-07 21:48:30|2350.39|2341.69|2350.31|2341.61|2350.52|2341.82|2350.31|2341.61|18
1625694520000|2021-07-07 21:48:40|2350.32|2341.62|2349.29|2340.59|2350.33|2341.63|2349.26|2340.56|18
1625694530000|2021-07-07 21:48:50|2349.28|2340.58|2348.97|2340.27|2349.28|2340.58|2348.89|2340.19|24
1625694540000|2021-07-07 21:49:00|2348.96|2340.26|2348.5|2339.8|2349|2340.3|2348.5|2339.8|26
1625694550000|2021-07-07 21:49:10|2348.49|2339.79|2350.95|2342.25|2350.95|2342.25|2348.35|2339.65|32
1625694560000|2021-07-07 21:49:20|2350.97|2342.27|2349.38|2340.68|2351.01|2342.31|2349.38|2340.68|27
1625694570000|2021-07-07 21:49:30|2349.37|2340.67|2349.5|2340.8|2349.56|2340.86|2349.33|2340.63|26
1625694580000|2021-07-07 21:49:40|2349.48|2340.78|2350.22|2341.52|2350.29|2341.59|2349.48|2340.78|18
1625694590000|2021-07-07 21:49:50|2350.21|2341.51|2349.42|2340.72|2350.22|2341.52|2349.4|2340.7|23
1625694600000|2021-07-07 21:50:00|2349.33|2340.63|2348.3|2339.6|2349.33|2340.63|2348.3|2339.6|18
1625694610000|2021-07-07 21:50:10|2349.23|2340.53|2349.95|2341.25|2350.07|2341.37|2348.67|2339.97|16
1625694620000|2021-07-07 21:50:20|2349.91|2341.21|2350.53|2341.83|2350.6|2341.9|2349.91|2341.21|17
1625694630000|2021-07-07 21:50:30|2350.55|2341.85|2350.97|2342.27|2351.31|2342.61|2350.51|2341.81|21
1625694640000|2021-07-07 21:50:40|2350.95|2342.25|2351.28|2342.58|2351.28|2342.58|2350.9|2342.2|20
1625694650000|2021-07-07 21:50:50|2351.34|2342.64|2350.56|2341.86|2351.34|2342.64|2350.56|2341.86|29
1625694660000|2021-07-07 21:51:00|2350.53|2341.83|2351.6|2342.9|2351.61|2342.91|2350.53|2341.83|32
1625694670000|2021-07-07 21:51:10|2351.45|2342.75|2351.48|2342.78|2351.85|2343.15|2351.13|2342.43|33
1625694680000|2021-07-07 21:51:20|2351.47|2342.77|2351.28|2342.58|2351.83|2343.13|2351.27|2342.57|26
1625694690000|2021-07-07 21:51:30|2351.37|2342.67|2351.83|2343.13|2351.97|2343.27|2351.33|2342.63|26
1625694700000|2021-07-07 21:51:40|2351.85|2343.15|2352.64|2343.94|2352.64|2343.94|2351.76|2343.06|28
1625694710000|2021-07-07 21:51:50|2352.65|2343.95|2352.62|2343.92|2353.52|2344.82|2352.62|2343.92|27
1625694720000|2021-07-07 21:52:00|2352.61|2343.91|2352.64|2343.94|2352.81|2344.11|2352.41|2343.71|33
1625694730000|2021-07-07 21:52:10|2352.58|2343.88|2351.39|2342.69|2352.58|2343.88|2351.39|2342.69|32
1625694740000|2021-07-07 21:52:20|2351.32|2342.62|2351.28|2342.58|2351.37|2342.67|2351.1|2342.4|22
1625694750000|2021-07-07 21:52:30|2351.31|2342.61|2351.34|2342.64|2351.55|2342.85|2351.31|2342.61|22
1625694760000|2021-07-07 21:52:40|2351.36|2342.66|2351.48|2342.78|2351.56|2342.86|2351.35|2342.65|25
1625694770000|2021-07-07 21:52:50|2351.62|2342.92|2352.06|2343.36|2352.25|2343.55|2351.62|2342.92|18
1625694780000|2021-07-07 21:53:00|2352.01|2343.31|2351.67|2342.97|2352.01|2343.31|2351.55|2342.85|32
1625694790000|2021-07-07 21:53:10|2351.68|2342.98|2352.2|2343.5|2352.2|2343.5|2351.68|2342.98|19
1625694800000|2021-07-07 21:53:20|2352.22|2343.52|2352.35|2343.65|2352.36|2343.66|2351.91|2343.21|29
1625694810000|2021-07-07 21:53:30|2352.48|2343.78|2353.33|2344.63|2353.36|2344.66|2352.43|2343.73|21
1625694820000|2021-07-07 21:53:40|2353.4|2344.7|2353.17|2344.47|2353.4|2344.7|2353.06|2344.36|20
1625694830000|2021-07-07 21:53:50|2353.16|2344.46|2354.01|2345.31|2354.19|2345.49|2353.16|2344.46|18
1625694840000|2021-07-07 21:54:00|2353.6|2344.9|2351.94|2343.24|2353.61|2344.91|2351.64|2342.94|29
1625694850000|2021-07-07 21:54:10|2351.93|2343.23|2351.78|2343.08|2352.29|2343.59|2351.1|2342.4|20
1625694860000|2021-07-07 21:54:20|2352.01|2343.31|2351.82|2343.12|2352.41|2343.71|2351.79|2343.09|17
1625694870000|2021-07-07 21:54:30|2351.81|2343.11|2352.05|2343.35|2352.09|2343.39|2351.76|2343.06|12
1625694880000|2021-07-07 21:54:40|2351.92|2343.22|2352.43|2343.73|2352.58|2343.88|2351.92|2343.22|12
1625694890000|2021-07-07 21:54:50|2352.42|2343.72|2353.22|2344.52|2353.22|2344.52|2352.36|2343.66|20
1625694900000|2021-07-07 21:55:00|2353.26|2344.56|2351.79|2343.09|2353.31|2344.61|2351.74|2343.04|38
1625694910000|2021-07-07 21:55:10|2351.85|2343.15|2351.77|2343.07|2351.9|2343.2|2351.75|2343.05|18
1625694920000|2021-07-07 21:55:20|2351.81|2343.11|2351.85|2343.15|2351.93|2343.23|2351.69|2342.99|21
1625694930000|2021-07-07 21:55:30|2351.86|2343.16|2351.95|2343.25|2351.98|2343.28|2351.74|2343.04|29
1625694940000|2021-07-07 21:55:40|2351.89|2343.19|2350.6|2341.9|2351.89|2343.19|2350.57|2341.87|32
1625694950000|2021-07-07 21:55:50|2350.57|2341.87|2351.73|2343.03|2351.75|2343.05|2350.43|2341.73|26
1625694960000|2021-07-07 21:56:00|2352.1|2343.4|2352.33|2343.63|2352.55|2343.85|2352.04|2343.34|14
1625694970000|2021-07-07 21:56:10|2351.95|2343.25|2351.88|2343.18|2352|2343.3|2351.59|2342.89|27
1625694980000|2021-07-07 21:56:20|2351.89|2343.19|2351.91|2343.21|2352.11|2343.41|2351.79|2343.09|27
1625694990000|2021-07-07 21:56:30|2351.9|2343.2|2352.2|2343.5|2352.34|2343.64|2351.8|2343.1|26
1625695000000|2021-07-07 21:56:40|2352.21|2343.51|2351.49|2342.79|2352.26|2343.56|2351.3|2342.6|26
1625695010000|2021-07-07 21:56:50|2351.62|2342.92|2352.28|2343.58|2352.28|2343.58|2351.46|2342.76|20
1625695020000|2021-07-07 21:57:00|2352.53|2343.83|2351.23|2342.53|2352.56|2343.86|2351.07|2342.37|33
1625695030000|2021-07-07 21:57:10|2351.03|2342.33|2351.12|2342.42|2351.12|2342.42|2350.59|2341.89|23
1625695040000|2021-07-07 21:57:20|2351.1|2342.4|2351.1|2342.4|2351.27|2342.57|2350.89|2342.19|29
1625695050000|2021-07-07 21:57:30|2351.05|2342.35|2350.93|2342.23|2351.12|2342.42|2350.9|2342.2|31
1625695060000|2021-07-07 21:57:40|2350.98|2342.28|2350.54|2341.84|2351.1|2342.4|2350.54|2341.84|19
1625695070000|2021-07-07 21:57:50|2350.53|2341.83|2350.58|2341.88|2350.64|2341.94|2350.53|2341.83|10
1625695080000|2021-07-07 21:58:00|2350.46|2341.76|2350.2|2341.5|2350.52|2341.82|2350.13|2341.43|23
1625695090000|2021-07-07 21:58:10|2350.19|2341.49|2350.09|2341.39|2350.38|2341.68|2350.08|2341.38|27
1625695100000|2021-07-07 21:58:20|2350.06|2341.36|2349.96|2341.26|2350.06|2341.36|2349.88|2341.18|33
1625695110000|2021-07-07 21:58:30|2349.95|2341.25|2349.84|2341.14|2350.07|2341.37|2349.8|2341.1|33
1625695120000|2021-07-07 21:58:40|2349.88|2341.18|2349.95|2341.25|2350.16|2341.46|2349.79|2341.09|30
1625695130000|2021-07-07 21:58:50|2349.93|2341.23|2350.86|2342.16|2350.86|2342.16|2349.77|2341.07|30
1625695140000|2021-07-07 21:59:00|2350.88|2342.18|2350.2|2341.5|2351.06|2342.36|2350.12|2341.42|31
1625695150000|2021-07-07 21:59:10|2350.19|2341.49|2349.24|2340.54|2350.2|2341.5|2349.12|2340.42|31
1625695160000|2021-07-07 21:59:20|2349.31|2340.61|2349.15|2340.45|2349.31|2340.61|2349.03|2340.33|12
1625695170000|2021-07-07 21:59:30|2349.36|2340.66|2350.37|2341.67|2350.37|2341.67|2349.26|2340.56|14
1625695180000|2021-07-07 21:59:40|2350.4|2341.7|2350.58|2341.88|2350.58|2341.88|2350.38|2341.68|11
1625695190000|2021-07-07 21:59:50|2350.47|2341.77|2350.65|2341.95|2350.76|2342.06|2350.47|2341.77|13
1625695200000|2021-07-07 22:00:00|2350.71|2342.01|2348.02|2339.32|2350.72|2342.02|2348.02|2339.32|25
1625695210000|2021-07-07 22:00:10|2347.96|2339.26|2345.73|2337.03|2347.96|2339.26|2345.52|2336.82|32
1625695220000|2021-07-07 22:00:20|2345.58|2336.88|2346.1|2337.4|2346.1|2337.4|2345.58|2336.88|35
1625695230000|2021-07-07 22:00:30|2346.11|2337.41|2348.69|2339.99|2348.84|2340.14|2346.03|2337.33|34
1625695240000|2021-07-07 22:00:40|2348.63|2339.93|2347.18|2338.48|2348.67|2339.97|2347.02|2338.32|25
1625695250000|2021-07-07 22:00:50|2347.06|2338.36|2347.5|2338.8|2347.53|2338.83|2347.02|2338.32|36
1625695260000|2021-07-07 22:01:00|2347.55|2338.85|2347.61|2338.91|2347.66|2338.96|2347.53|2338.83|33
1625695270000|2021-07-07 22:01:10|2347.57|2338.87|2347.14|2338.44|2347.57|2338.87|2347.03|2338.33|37
1625695280000|2021-07-07 22:01:20|2347.17|2338.47|2346.36|2337.66|2347.18|2338.48|2346.29|2337.59|28
1625695290000|2021-07-07 22:01:30|2346.5|2337.8|2346.31|2337.61|2346.5|2337.8|2346.08|2337.38|31
1625695300000|2021-07-07 22:01:40|2346.26|2337.56|2346.05|2337.35|2346.26|2337.56|2345.98|2337.28|26
1625695310000|2021-07-07 22:01:50|2346.08|2337.38|2346.57|2337.87|2346.59|2337.89|2345.79|2337.09|24
1625695320000|2021-07-07 22:02:00|2346.56|2337.86|2345.95|2337.25|2346.61|2337.91|2345.75|2337.05|20
1625695330000|2021-07-07 22:02:10|2345.94|2337.24|2344.08|2335.38|2345.95|2337.25|2343.94|2335.24|24
1625695340000|2021-07-07 22:02:20|2344.15|2335.45|2344.18|2335.48|2344.9|2336.2|2343.44|2334.74|37
1625695350000|2021-07-07 22:02:30|2344.15|2335.45|2343.62|2334.92|2344.33|2335.63|2343.62|2334.92|35
1625695360000|2021-07-07 22:02:40|2343.6|2334.9|2343.8|2335.1|2344.44|2335.74|2342.85|2334.15|29
1625695370000|2021-07-07 22:02:50|2343.69|2334.99|2343.78|2335.08|2344.34|2335.64|2343.53|2334.83|34
1625695380000|2021-07-07 22:03:00|2343.82|2335.12|2342.06|2333.36|2343.94|2335.24|2342.06|2333.36|31
1625695390000|2021-07-07 22:03:10|2342.15|2333.45|2343.15|2334.45|2343.15|2334.45|2342.15|2333.45|32
1625695400000|2021-07-07 22:03:20|2343.16|2334.46|2345.38|2336.68|2345.61|2336.91|2343.15|2334.45|31
1625695410000|2021-07-07 22:03:30|2345.52|2336.82|2343.5|2334.8|2345.66|2336.96|2343.49|2334.79|36
1625695420000|2021-07-07 22:03:40|2343.43|2334.73|2344.47|2335.77|2344.53|2335.83|2343.43|2334.73|40
1625695430000|2021-07-07 22:03:50|2344.48|2335.78|2345.26|2336.56|2345.67|2336.97|2344.48|2335.78|32
1625695440000|2021-07-07 22:04:00|2345.24|2336.54|2344|2335.3|2345.27|2336.57|2343.55|2334.85|35
1625695450000|2021-07-07 22:04:10|2344.06|2335.36|2343.93|2335.23|2344.08|2335.38|2343.8|2335.1|33
1625695460000|2021-07-07 22:04:20|2343.99|2335.29|2346.08|2337.38|2346.1|2337.4|2343.99|2335.29|36
1625695470000|2021-07-07 22:04:30|2346.09|2337.39|2342.31|2333.61|2346.09|2337.39|2342.31|2333.61|38
1625695480000|2021-07-07 22:04:40|2342.28|2333.58|2343.5|2334.8|2345.06|2336.36|2342.28|2333.58|33
1625695490000|2021-07-07 22:04:50|2342.77|2334.07|2341.63|2332.93|2343.11|2334.41|2341.52|2332.82|30
1625695500000|2021-07-07 22:05:00|2341.69|2332.99|2341.86|2333.16|2342.05|2333.35|2341.69|2332.99|19
1625695510000|2021-07-07 22:05:10|2341.88|2333.18|2341.72|2333.02|2341.94|2333.24|2341.72|2333.02|12
1625695520000|2021-07-07 22:05:20|2341.73|2333.03|2341.65|2332.95|2341.76|2333.06|2341.34|2332.64|26
1625695530000|2021-07-07 22:05:30|2341.8|2333.1|2341.79|2333.09|2342.08|2333.38|2341.71|2333.01|17
1625695540000|2021-07-07 22:05:40|2341.78|2333.08|2341.33|2332.63|2341.78|2333.08|2341.06|2332.36|31
1625695550000|2021-07-07 22:05:50|2341.09|2332.39|2342.46|2333.76|2342.48|2333.78|2341.09|2332.39|36
1625695560000|2021-07-07 22:06:00|2342.49|2333.79|2341.82|2333.12|2342.73|2334.03|2341.82|2333.12|35
1625695570000|2021-07-07 22:06:10|2341.78|2333.08|2344.19|2335.49|2344.25|2335.55|2341.78|2333.08|29
1625695580000|2021-07-07 22:06:20|2344.17|2335.47|2344.38|2335.68|2344.51|2335.81|2343.91|2335.21|33
1625695590000|2021-07-07 22:06:30|2344.41|2335.71|2344.01|2335.31|2344.49|2335.79|2343.7|2335|36
1625695600000|2021-07-07 22:06:40|2344.05|2335.35|2343.83|2335.13|2344.14|2335.44|2343.62|2334.92|36
1625695610000|2021-07-07 22:06:50|2343.87|2335.17|2344.67|2335.97|2344.67|2335.97|2343.69|2334.99|34
1625695620000|2021-07-07 22:07:00|2344.65|2335.95|2344.28|2335.58|2344.72|2336.02|2344.28|2335.58|31
1625695630000|2021-07-07 22:07:10|2344.29|2335.59|2346.46|2337.76|2346.46|2337.76|2344.2|2335.5|34
1625695640000|2021-07-07 22:07:20|2346.47|2337.77|2344.89|2336.19|2346.47|2337.77|2344.89|2336.19|27
1625695650000|2021-07-07 22:07:30|2344.78|2336.08|2344.82|2336.12|2344.96|2336.26|2344.57|2335.87|22
1625695660000|2021-07-07 22:07:40|2343.87|2335.17|2344.14|2335.44|2344.38|2335.68|2343.21|2334.51|37
1625695670000|2021-07-07 22:07:50|2344.16|2335.46|2344.22|2335.52|2345.26|2336.56|2343.97|2335.27|28
1625695680000|2021-07-07 22:08:00|2343.76|2335.06|2343.58|2334.88|2344.03|2335.33|2343.49|2334.79|21
1625695690000|2021-07-07 22:08:10|2343.28|2334.58|2342.91|2334.21|2343.73|2335.03|2342.11|2333.41|29
1625695700000|2021-07-07 22:08:20|2342.88|2334.18|2342.4|2333.7|2342.88|2334.18|2341.84|2333.14|33
1625695710000|2021-07-07 22:08:30|2342.49|2333.79|2342.48|2333.78|2342.62|2333.92|2342.31|2333.61|34
1625695720000|2021-07-07 22:08:40|2342.43|2333.73|2341.89|2333.19|2342.58|2333.88|2341.89|2333.19|29
1625695730000|2021-07-07 22:08:50|2341.81|2333.11|2341.75|2333.05|2341.81|2333.11|2341.66|2332.96|10
1625695740000|2021-07-07 22:09:00|2341.73|2333.03|2341.6|2332.9|2341.75|2333.05|2341.36|2332.66|10
1625695750000|2021-07-07 22:09:10|2341.55|2332.85|2341.43|2332.73|2341.8|2333.1|2341.38|2332.68|19
1625695760000|2021-07-07 22:09:20|2341.42|2332.72|2339.09|2330.39|2341.43|2332.73|2339.08|2330.38|24
1625695770000|2021-07-07 22:09:30|2339.02|2330.32|2339.8|2331.1|2339.8|2331.1|2339.02|2330.32|36
1625695780000|2021-07-07 22:09:40|2340|2331.3|2339.98|2331.28|2340.2|2331.5|2339.5|2330.8|34
1625695790000|2021-07-07 22:09:50|2340.01|2331.31|2339.24|2330.54|2341.05|2332.35|2339.24|2330.54|38
1625695800000|2021-07-07 22:10:00|2339.27|2330.57|2338.93|2330.23|2339.29|2330.59|2338.26|2329.56|31
1625695810000|2021-07-07 22:10:10|2339.09|2330.39|2338.63|2329.93|2339.09|2330.39|2338.63|2329.93|26
1625695820000|2021-07-07 22:10:20|2338.7|2330|2337.67|2328.97|2338.89|2330.19|2337.08|2328.38|35
1625695830000|2021-07-07 22:10:30|2337.7|2329|2338.19|2329.49|2338.53|2329.83|2337.7|2329|37
1625695840000|2021-07-07 22:10:40|2338.21|2329.51|2339.42|2330.72|2339.43|2330.73|2338.16|2329.46|29
1625695850000|2021-07-07 22:10:50|2339.57|2330.87|2339.98|2331.28|2340.3|2331.6|2339.48|2330.78|32
1625695860000|2021-07-07 22:11:00|2340.01|2331.31|2338.72|2330.02|2340.01|2331.31|2338.72|2330.02|26
1625695870000|2021-07-07 22:11:10|2338.56|2329.86|2338.85|2330.15|2338.98|2330.28|2338.56|2329.86|25
1625695880000|2021-07-07 22:11:20|2338.71|2330.01|2339.02|2330.32|2339.07|2330.37|2338.65|2329.95|21
1625695890000|2021-07-07 22:11:30|2339.14|2330.44|2339.62|2330.92|2339.77|2331.07|2339.13|2330.43|30
1625695900000|2021-07-07 22:11:40|2339.67|2330.97|2339.44|2330.74|2339.79|2331.09|2339.44|2330.74|29
1625695910000|2021-07-07 22:11:50|2339.39|2330.69|2339.56|2330.86|2339.64|2330.94|2339.37|2330.67|24
1625695920000|2021-07-07 22:12:00|2339.51|2330.81|2338.43|2329.73|2339.63|2330.93|2338.3|2329.6|36
1625695930000|2021-07-07 22:12:10|2338.5|2329.8|2338.55|2329.85|2338.6|2329.9|2338.46|2329.76|23
1625695940000|2021-07-07 22:12:20|2338.47|2329.77|2337.78|2329.08|2338.61|2329.91|2337.78|2329.08|32
1625695950000|2021-07-07 22:12:30|2337.83|2329.13|2338.52|2329.82|2338.64|2329.94|2337.83|2329.13|25
1625695960000|2021-07-07 22:12:40|2338.49|2329.79|2338.57|2329.87|2338.72|2330.02|2338.49|2329.79|21
1625695970000|2021-07-07 22:12:50|2338.61|2329.91|2338.64|2329.94|2338.83|2330.13|2338.57|2329.87|25
1625695980000|2021-07-07 22:13:00|2338.62|2329.92|2338.33|2329.63|2338.83|2330.13|2338.33|2329.63|22
1625695990000|2021-07-07 22:13:10|2338.31|2329.61|2338.12|2329.42|2338.38|2329.68|2338.06|2329.36|24
1625696000000|2021-07-07 22:13:20|2338.05|2329.35|2338.34|2329.64|2338.34|2329.64|2337.98|2329.28|26
1625696010000|2021-07-07 22:13:30|2338.25|2329.55|2338.62|2329.92|2338.75|2330.05|2338.14|2329.44|33
1625696020000|2021-07-07 22:13:40|2338.65|2329.95|2338.78|2330.08|2338.86|2330.16|2338.45|2329.75|32
1625696030000|2021-07-07 22:13:50|2338.7|2330|2339.19|2330.49|2339.94|2331.24|2338.63|2329.93|36
1625696040000|2021-07-07 22:14:00|2339.25|2330.55|2336.16|2327.46|2339.25|2330.55|2336.16|2327.46|36
1625696050000|2021-07-07 22:14:10|2335.94|2327.24|2337.21|2328.51|2337.21|2328.51|2335.63|2326.93|37
1625696060000|2021-07-07 22:14:20|2337.15|2328.45|2336.96|2328.26|2337.41|2328.71|2336.94|2328.24|35
1625696070000|2021-07-07 22:14:30|2336.98|2328.28|2335.55|2326.85|2337.02|2328.32|2335.33|2326.63|36
1625696080000|2021-07-07 22:14:40|2335.54|2326.84|2335.7|2327|2335.83|2327.13|2335.54|2326.84|25
1625696090000|2021-07-07 22:14:50|2335.82|2327.12|2336.31|2327.61|2336.86|2328.16|2335.82|2327.12|38
1625696100000|2021-07-07 22:15:00|2336.73|2328.03|2333.33|2324.63|2337.11|2328.41|2333.33|2324.63|35
1625696110000|2021-07-07 22:15:10|2332.58|2323.88|2335.35|2326.65|2335.69|2326.99|2332.58|2323.88|32
1625696120000|2021-07-07 22:15:20|2335.33|2326.63|2335.8|2327.1|2336.05|2327.35|2335.15|2326.45|39
1625696130000|2021-07-07 22:15:30|2335.81|2327.11|2335.94|2327.24|2335.99|2327.29|2335.75|2327.05|30
1625696140000|2021-07-07 22:15:40|2335.95|2327.25|2335.96|2327.26|2335.96|2327.26|2335.23|2326.53|35
1625696150000|2021-07-07 22:15:50|2336.03|2327.33|2333.19|2324.49|2336.36|2327.66|2333.11|2324.41|33
1625696160000|2021-07-07 22:16:00|2333.28|2324.58|2331.51|2322.81|2333.68|2324.98|2331.51|2322.81|33
1625696170000|2021-07-07 22:16:10|2331.47|2322.77|2331.42|2322.72|2331.76|2323.06|2331.09|2322.39|26
1625696180000|2021-07-07 22:16:20|2331.4|2322.7|2331.31|2322.61|2331.66|2322.96|2330.66|2321.96|27
1625696190000|2021-07-07 22:16:30|2331.29|2322.59|2327.21|2318.51|2331.32|2322.62|2327.21|2318.51|35
1625696200000|2021-07-07 22:16:40|2327.2|2318.5|2326.25|2317.55|2327.87|2319.17|2324.67|2315.97|37
1625696210000|2021-07-07 22:16:50|2326.64|2317.94|2319.8|2311.1|2326.64|2317.94|2319.11|2310.41|31
1625696220000|2021-07-07 22:17:00|2319.84|2311.14|2322.26|2313.56|2322.7|2314|2319.13|2310.43|36
1625696230000|2021-07-07 22:17:10|2321.74|2313.04|2320.44|2311.74|2322.96|2314.26|2320.43|2311.73|36
1625696240000|2021-07-07 22:17:20|2320.38|2311.68|2319.97|2311.27|2320.72|2312.02|2319.47|2310.77|33
1625696250000|2021-07-07 22:17:30|2320.03|2311.33|2321.78|2313.08|2321.78|2313.08|2319.78|2311.08|35
1625696260000|2021-07-07 22:17:40|2321.97|2313.27|2322.23|2313.53|2322.57|2313.87|2321.97|2313.27|30
1625696270000|2021-07-07 22:17:50|2321.83|2313.13|2322.82|2314.12|2322.82|2314.12|2320.23|2311.53|38
1625696280000|2021-07-07 22:18:00|2322.8|2314.1|2322.96|2314.26|2323.66|2314.96|2322.58|2313.88|32
1625696290000|2021-07-07 22:18:10|2323.07|2314.37|2322.89|2314.19|2323.17|2314.47|2322.28|2313.58|34
1625696300000|2021-07-07 22:18:20|2322.91|2314.21|2323.7|2315|2323.72|2315.02|2322.91|2314.21|35
1625696310000|2021-07-07 22:18:30|2323.71|2315.01|2323.67|2314.97|2324.14|2315.44|2322.72|2314.02|37
1625696320000|2021-07-07 22:18:40|2323.55|2314.85|2324.5|2315.8|2324.5|2315.8|2323.55|2314.85|31
1625696330000|2021-07-07 22:18:50|2324.51|2315.81|2323.65|2314.95|2324.6|2315.9|2323.2|2314.5|29
1625696340000|2021-07-07 22:19:00|2323.59|2314.89|2323.35|2314.65|2323.59|2314.89|2322.72|2314.02|26
1625696350000|2021-07-07 22:19:10|2323.32|2314.62|2323.96|2315.26|2324.03|2315.33|2323.32|2314.62|36
1625696360000|2021-07-07 22:19:20|2323.97|2315.27|2323.5|2314.8|2323.98|2315.28|2323.26|2314.56|29
1625696370000|2021-07-07 22:19:30|2323.46|2314.76|2324.65|2315.95|2324.65|2315.95|2323.44|2314.74|27
1625696380000|2021-07-07 22:19:40|2324.68|2315.98|2324.72|2316.02|2324.98|2316.28|2324.2|2315.5|29
1625696390000|2021-07-07 22:19:50|2324.75|2316.05|2325.13|2316.43|2325.26|2316.56|2324.75|2316.05|12
1625696400000|2021-07-07 22:20:00|2325.14|2316.44|2324.85|2316.15|2325.18|2316.48|2324.39|2315.69|35
1625696410000|2021-07-07 22:20:10|2325|2316.3|2325.21|2316.51|2325.21|2316.51|2324.3|2315.6|30
1625696420000|2021-07-07 22:20:20|2325.25|2316.55|2324.92|2316.22|2326.04|2317.34|2324.86|2316.16|33
1625696430000|2021-07-07 22:20:30|2325.02|2316.32|2326.28|2317.58|2326.53|2317.83|2324.89|2316.19|33
1625696440000|2021-07-07 22:20:40|2326.23|2317.53|2326.61|2317.91|2327.14|2318.44|2326.18|2317.48|34
1625696450000|2021-07-07 22:20:50|2326.64|2317.94|2327.51|2318.81|2327.55|2318.85|2326.64|2317.94|35
1625696460000|2021-07-07 22:21:00|2327.54|2318.84|2327.13|2318.43|2327.56|2318.86|2326.89|2318.19|27
1625696470000|2021-07-07 22:21:10|2327.14|2318.44|2327.37|2318.67|2327.41|2318.71|2327.03|2318.33|23
1625696480000|2021-07-07 22:21:20|2327.35|2318.65|2326.64|2317.94|2327.6|2318.9|2326.37|2317.67|18
1625696490000|2021-07-07 22:21:30|2326.54|2317.84|2326.77|2318.07|2326.77|2318.07|2326.38|2317.68|16
1625696500000|2021-07-07 22:21:40|2326.76|2318.06|2327.53|2318.83|2328.45|2319.75|2326.75|2318.05|27
1625696510000|2021-07-07 22:21:50|2327.59|2318.89|2327.64|2318.94|2327.9|2319.2|2327.59|2318.89|29
1625696520000|2021-07-07 22:22:00|2327.67|2318.97|2327.61|2318.91|2327.71|2319.01|2327.34|2318.64|25
1625696530000|2021-07-07 22:22:10|2327.6|2318.9|2327.8|2319.1|2327.8|2319.1|2327.42|2318.72|23
1625696540000|2021-07-07 22:22:20|2327.75|2319.05|2328.19|2319.49|2328.19|2319.49|2327.61|2318.91|17
1625696550000|2021-07-07 22:22:30|2328.02|2319.32|2328.14|2319.44|2328.14|2319.44|2327.73|2319.03|15
1625696560000|2021-07-07 22:22:40|2328.18|2319.48|2328.93|2320.23|2329.25|2320.55|2327.99|2319.29|36
1625696570000|2021-07-07 22:22:50|2328.95|2320.25|2329.75|2321.05|2329.75|2321.05|2328.89|2320.19|35
1625696580000|2021-07-07 22:23:00|2329.76|2321.06|2329.65|2320.95|2329.77|2321.07|2329.59|2320.89|28
1625696590000|2021-07-07 22:23:10|2329.68|2320.98|2329.38|2320.68|2329.81|2321.11|2329.09|2320.39|33
1625696600000|2021-07-07 22:23:20|2329.43|2320.73|2329.07|2320.37|2329.46|2320.76|2329.07|2320.37|18
1625696610000|2021-07-07 22:23:30|2329.08|2320.38|2330.25|2321.55|2330.25|2321.55|2329.08|2320.38|21
1625696620000|2021-07-07 22:23:40|2330.28|2321.58|2330.75|2322.05|2330.76|2322.06|2330.21|2321.51|13
1625696630000|2021-07-07 22:23:50|2330.9|2322.2|2330.84|2322.14|2330.96|2322.26|2330.77|2322.07|9
1625696640000|2021-07-07 22:24:00|2330.96|2322.26|2330.97|2322.27|2331.04|2322.34|2330.86|2322.16|12
1625696650000|2021-07-07 22:24:10|2330.96|2322.26|2330.97|2322.27|2330.97|2322.27|2330.94|2322.24|4
1625696660000|2021-07-07 22:24:20|2331.05|2322.35|2331.52|2322.82|2331.8|2323.1|2331.05|2322.35|20
1625696670000|2021-07-07 22:24:30|2331.7|2323|2331.58|2322.88|2331.89|2323.19|2331.57|2322.87|14
1625696680000|2021-07-07 22:24:40|2331.66|2322.96|2332.33|2323.63|2332.33|2323.63|2331.66|2322.96|25
1625696690000|2021-07-07 22:24:50|2332.24|2323.54|2332.21|2323.51|2332.29|2323.59|2332.14|2323.44|23
1625696700000|2021-07-07 22:25:00|2332.24|2323.54|2331.1|2322.4|2332.24|2323.54|2331.1|2322.4|16
1625696710000|2021-07-07 22:25:10|2331.15|2322.45|2329.98|2321.28|2331.2|2322.5|2329.95|2321.25|25
1625696720000|2021-07-07 22:25:20|2330.1|2321.4|2330.27|2321.57|2330.36|2321.66|2329.99|2321.29|29
1625696730000|2021-07-07 22:25:30|2330.19|2321.49|2330.67|2321.97|2330.71|2322.01|2330.19|2321.49|24
1625696740000|2021-07-07 22:25:40|2330.73|2322.03|2330.69|2321.99|2330.85|2322.15|2330.67|2321.97|10
1625696750000|2021-07-07 22:25:50|2330.63|2321.93|2330.72|2322.02|2330.72|2322.02|2330.63|2321.93|17
1625696760000|2021-07-07 22:26:00|2330.74|2322.04|2331.09|2322.39|2331.55|2322.85|2330.74|2322.04|25
1625696770000|2021-07-07 22:26:10|2331.14|2322.44|2332.04|2323.34|2332.04|2323.34|2331.14|2322.44|20
1625696780000|2021-07-07 22:26:20|2331.99|2323.29|2332.08|2323.38|2332.08|2323.38|2331.32|2322.62|27
1625696790000|2021-07-07 22:26:30|2332.25|2323.55|2332.63|2323.93|2332.63|2323.93|2332.2|2323.5|20
1625696800000|2021-07-07 22:26:40|2332.62|2323.92|2332.23|2323.53|2332.71|2324.01|2332.1|2323.4|13
1625696810000|2021-07-07 22:26:50|2332.24|2323.54|2332.48|2323.78|2332.57|2323.87|2332.23|2323.53|22
1625696820000|2021-07-07 22:27:00|2332.5|2323.8|2332.44|2323.74|2332.64|2323.94|2332.34|2323.64|22
1625696830000|2021-07-07 22:27:10|2332.46|2323.76|2332.88|2324.18|2332.88|2324.18|2332.46|2323.76|14
1625696840000|2021-07-07 22:27:20|2332.8|2324.1|2332.95|2324.25|2332.95|2324.25|2332.72|2324.02|9
1625696850000|2021-07-07 22:27:30|2332.97|2324.27|2334.81|2326.11|2334.81|2326.11|2332.97|2324.27|30
1625696860000|2021-07-07 22:27:40|2334.83|2326.13|2335.74|2327.04|2335.77|2327.07|2334.83|2326.13|37
1625696870000|2021-07-07 22:27:50|2335.66|2326.96|2337.16|2328.46|2337.2|2328.5|2335.56|2326.86|30
1625696880000|2021-07-07 22:28:00|2337.17|2328.47|2336.62|2327.92|2337.43|2328.73|2335.52|2326.82|32
1625696890000|2021-07-07 22:28:10|2336.65|2327.95|2335.77|2327.07|2336.65|2327.95|2335.69|2326.99|35
1625696900000|2021-07-07 22:28:20|2335.75|2327.05|2336.15|2327.45|2336.26|2327.56|2335.73|2327.03|27
1625696910000|2021-07-07 22:28:30|2336.16|2327.46|2336.88|2328.18|2336.88|2328.18|2336.16|2327.46|24
1625696920000|2021-07-07 22:28:40|2336.99|2328.29|2337.6|2328.9|2337.65|2328.95|2336.88|2328.18|29
1625696930000|2021-07-07 22:28:50|2337.62|2328.92|2337.4|2328.7|2337.62|2328.92|2337.3|2328.6|18
1625696940000|2021-07-07 22:29:00|2337.44|2328.74|2338.88|2330.18|2338.88|2330.18|2337.25|2328.55|31
1625696950000|2021-07-07 22:29:10|2338.93|2330.23|2339.38|2330.68|2339.48|2330.78|2338.92|2330.22|22
1625696960000|2021-07-07 22:29:20|2339.41|2330.71|2341.48|2332.78|2341.48|2332.78|2339.41|2330.71|34
1625696970000|2021-07-07 22:29:30|2341.55|2332.85|2341.75|2333.05|2342.46|2333.76|2341.54|2332.84|38
1625696980000|2021-07-07 22:29:40|2341.78|2333.08|2341.12|2332.42|2342.5|2333.8|2341.12|2332.42|33
1625696990000|2021-07-07 22:29:50|2341.11|2332.41|2341.4|2332.7|2341.4|2332.7|2339.79|2331.09|37
1625697000000|2021-07-07 22:30:00|2341.36|2332.66|2339.47|2330.77|2341.59|2332.89|2339.47|2330.77|34
1625697010000|2021-07-07 22:30:10|2339.07|2330.37|2338.8|2330.1|2339.18|2330.48|2338.51|2329.81|36
1625697020000|2021-07-07 22:30:20|2338.76|2330.06|2338.88|2330.18|2339.3|2330.6|2338.55|2329.85|38
1625697030000|2021-07-07 22:30:30|2338.8|2330.1|2339.56|2330.86|2340.06|2331.36|2338.8|2330.1|35
1625697040000|2021-07-07 22:30:40|2339.58|2330.88|2341.35|2332.65|2341.47|2332.77|2339.58|2330.88|35
1625697050000|2021-07-07 22:30:50|2341.32|2332.62|2343.56|2334.86|2343.78|2335.08|2341.32|2332.62|32
1625697060000|2021-07-07 22:31:00|2343.53|2334.83|2342.27|2333.57|2343.53|2334.83|2342.27|2333.57|38
1625697070000|2021-07-07 22:31:10|2342.26|2333.56|2341.81|2333.11|2342.35|2333.65|2341.67|2332.97|36
1625697080000|2021-07-07 22:31:20|2341.77|2333.07|2341.56|2332.86|2342.08|2333.38|2341.56|2332.86|31
1625697090000|2021-07-07 22:31:30|2341.65|2332.95|2341.78|2333.08|2341.86|2333.16|2341.53|2332.83|21
1625697100000|2021-07-07 22:31:40|2341.76|2333.06|2341.34|2332.64|2341.91|2333.21|2341.08|2332.38|33
1625697110000|2021-07-07 22:31:50|2341.31|2332.61|2340.68|2331.98|2341.43|2332.73|2340.64|2331.94|29
1625697120000|2021-07-07 22:32:00|2340.7|2332|2339.97|2331.27|2341|2332.3|2339.97|2331.27|33
1625697130000|2021-07-07 22:32:10|2339.96|2331.26|2340.05|2331.35|2340.16|2331.46|2339.3|2330.6|31
1625697140000|2021-07-07 22:32:20|2340.02|2331.32|2339.87|2331.17|2340.43|2331.73|2339.32|2330.62|33
1625697150000|2021-07-07 22:32:30|2339.88|2331.18|2339.03|2330.33|2339.88|2331.18|2339.03|2330.33|20
1625697160000|2021-07-07 22:32:40|2339.1|2330.4|2338.39|2329.69|2339.1|2330.4|2338.05|2329.35|28
1625697170000|2021-07-07 22:32:50|2338.42|2329.72|2337.7|2329|2339.29|2330.59|2337.7|2329|34
1625697180000|2021-07-07 22:33:00|2337.89|2329.19|2337.75|2329.05|2338.1|2329.4|2337.65|2328.95|15
1625697190000|2021-07-07 22:33:10|2337.4|2328.7|2337.58|2328.88|2337.83|2329.13|2337.4|2328.7|21
1625697200000|2021-07-07 22:33:20|2337.57|2328.87|2337.33|2328.63|2337.57|2328.87|2337.28|2328.58|25
1625697210000|2021-07-07 22:33:30|2337.36|2328.66|2337.48|2328.78|2337.69|2328.99|2337.36|2328.66|24
1625697220000|2021-07-07 22:33:40|2337.53|2328.83|2337.65|2328.95|2337.69|2328.99|2337.46|2328.76|25
1625697230000|2021-07-07 22:33:50|2337.83|2329.13|2337.96|2329.26|2338.56|2329.86|2337.83|2329.13|29
1625697240000|2021-07-07 22:34:00|2337.93|2329.23|2339.31|2330.61|2339.99|2331.29|2337.89|2329.19|35
1625697250000|2021-07-07 22:34:10|2339.32|2330.62|2339.03|2330.33|2339.35|2330.65|2338.74|2330.04|28
1625697260000|2021-07-07 22:34:20|2339.08|2330.38|2339.12|2330.42|2339.13|2330.43|2338.82|2330.12|27
1625697270000|2021-07-07 22:34:30|2339.11|2330.41|2339.28|2330.58|2339.59|2330.89|2339.01|2330.31|17
1625697280000|2021-07-07 22:34:40|2339.3|2330.6|2338.77|2330.07|2339.83|2331.13|2338.63|2329.93|28
1625697290000|2021-07-07 22:34:50|2338.73|2330.03|2338.61|2329.91|2338.8|2330.1|2338.54|2329.84|23
1625697300000|2021-07-07 22:35:00|2338.71|2330.01|2337.83|2329.13|2338.76|2330.06|2337.83|2329.13|28
1625697310000|2021-07-07 22:35:10|2338.01|2329.31|2334.81|2326.11|2338.01|2329.31|2334.75|2326.05|28
1625697320000|2021-07-07 22:35:20|2334.7|2326|2335.23|2326.53|2335.33|2326.63|2334.7|2326|29
1625697330000|2021-07-07 22:35:30|2335.15|2326.45|2334.99|2326.29|2335.27|2326.57|2334.94|2326.24|25
1625697340000|2021-07-07 22:35:40|2335|2326.3|2335.46|2326.76|2335.58|2326.88|2334.7|2326|36
1625697350000|2021-07-07 22:35:50|2335.44|2326.74|2335.15|2326.45|2335.51|2326.81|2335.15|2326.45|25
1625697360000|2021-07-07 22:36:00|2335.05|2326.35|2335.22|2326.52|2335.23|2326.53|2335.03|2326.33|22
1625697370000|2021-07-07 22:36:10|2335.23|2326.53|2333.82|2325.12|2335.23|2326.53|2333.82|2325.12|25
1625697380000|2021-07-07 22:36:20|2333.65|2324.95|2333.22|2324.52|2333.82|2325.12|2333.22|2324.52|20
1625697390000|2021-07-07 22:36:30|2333.19|2324.49|2333.5|2324.8|2333.8|2325.1|2333.05|2324.35|24
1625697400000|2021-07-07 22:36:40|2333.46|2324.76|2333.7|2325|2333.79|2325.09|2333.46|2324.76|24
1625697410000|2021-07-07 22:36:50|2333.72|2325.02|2334.45|2325.75|2334.69|2325.99|2333.72|2325.02|28
1625697420000|2021-07-07 22:37:00|2334.47|2325.77|2333.04|2324.34|2334.47|2325.77|2333.02|2324.32|25
1625697430000|2021-07-07 22:37:10|2333.08|2324.38|2333.05|2324.35|2333.16|2324.46|2333.05|2324.35|31
1625697440000|2021-07-07 22:37:20|2332.98|2324.28|2332.87|2324.17|2333.08|2324.38|2332.86|2324.16|24
1625697450000|2021-07-07 22:37:30|2332.78|2324.08|2332.38|2323.68|2332.97|2324.27|2332.38|2323.68|14
1625697460000|2021-07-07 22:37:40|2332.36|2323.66|2330.64|2321.94|2332.46|2323.76|2330.52|2321.82|29
1625697470000|2021-07-07 22:37:50|2330.59|2321.89|2332.32|2323.62|2332.41|2323.71|2330.59|2321.89|26
1625697480000|2021-07-07 22:38:00|2332.33|2323.63|2332.67|2323.97|2332.71|2324.01|2330.75|2322.05|30
1625697490000|2021-07-07 22:38:10|2332.69|2323.99|2332.65|2323.95|2333.03|2324.33|2332.53|2323.83|32
1625697500000|2021-07-07 22:38:20|2332.62|2323.92|2332.39|2323.69|2332.63|2323.93|2331.66|2322.96|35
1625697510000|2021-07-07 22:38:30|2332.41|2323.71|2331.66|2322.96|2333.04|2324.34|2331.66|2322.96|33
1625697520000|2021-07-07 22:38:40|2331.63|2322.93|2331.8|2323.1|2331.9|2323.2|2331.16|2322.46|32
1625697530000|2021-07-07 22:38:50|2331.79|2323.09|2332.47|2323.77|2332.48|2323.78|2331.43|2322.73|39
1625697540000|2021-07-07 22:39:00|2331.9|2323.2|2330.78|2322.08|2331.94|2323.24|2330.75|2322.05|33
1625697550000|2021-07-07 22:39:10|2330.65|2321.95|2330.69|2321.99|2331.01|2322.31|2330.55|2321.85|33
1625697560000|2021-07-07 22:39:20|2330.71|2322.01|2330.34|2321.64|2330.93|2322.23|2330.27|2321.57|29
1625697570000|2021-07-07 22:39:30|2330.27|2321.57|2330.28|2321.58|2330.49|2321.79|2330.24|2321.54|29
1625697580000|2021-07-07 22:39:40|2330.25|2321.55|2332.18|2323.48|2332.4|2323.7|2330.25|2321.55|31
1625697590000|2021-07-07 22:39:50|2332.13|2323.43|2331.12|2322.42|2332.15|2323.45|2331|2322.3|32
1625697600000|2021-07-07 22:40:00|2331.1|2322.4|2331.87|2323.17|2332.1|2323.4|2331.1|2322.4|35
1625697610000|2021-07-07 22:40:10|2331.89|2323.19|2333.91|2325.21|2334.06|2325.36|2331.84|2323.14|35
1625697620000|2021-07-07 22:40:20|2333.93|2325.23|2333.32|2324.62|2334.8|2326.1|2333.06|2324.36|39
1625697630000|2021-07-07 22:40:30|2333.42|2324.72|2334.28|2325.58|2334.28|2325.58|2332.67|2323.97|32
1625697640000|2021-07-07 22:40:40|2334.42|2325.72|2334.48|2325.78|2335.05|2326.35|2334.1|2325.4|38
1625697650000|2021-07-07 22:40:50|2334.53|2325.83|2334.32|2325.62|2334.6|2325.9|2333.95|2325.25|32
1625697660000|2021-07-07 22:41:00|2334.29|2325.59|2334.62|2325.92|2334.63|2325.93|2334.27|2325.57|27
1625697670000|2021-07-07 22:41:10|2334.6|2325.9|2334.26|2325.56|2334.6|2325.9|2333.81|2325.11|29
1625697680000|2021-07-07 22:41:20|2334.31|2325.61|2333.13|2324.43|2334.31|2325.61|2333.13|2324.43|28
1625697690000|2021-07-07 22:41:30|2333.05|2324.35|2333.48|2324.78|2333.86|2325.16|2333.05|2324.35|29
1625697700000|2021-07-07 22:41:40|2333.45|2324.75|2333.83|2325.13|2333.83|2325.13|2333.45|2324.75|36
1625697710000|2021-07-07 22:41:50|2333.93|2325.23|2334.36|2325.66|2334.47|2325.77|2333.7|2325|32
1625697720000|2021-07-07 22:42:00|2334.37|2325.67|2332.71|2324.01|2334.42|2325.72|2332.71|2324.01|30
1625697730000|2021-07-07 22:42:10|2332.72|2324.02|2334.35|2325.65|2334.42|2325.72|2332.62|2323.92|37
1625697740000|2021-07-07 22:42:20|2334.55|2325.85|2333.75|2325.05|2335.05|2326.35|2333.7|2325|32
1625697750000|2021-07-07 22:42:30|2333.69|2324.99|2335.2|2326.5|2335.2|2326.5|2332.43|2323.73|32
1625697760000|2021-07-07 22:42:40|2335.36|2326.66|2335.1|2326.4|2335.36|2326.66|2334.48|2325.78|13
1625697770000|2021-07-07 22:42:50|2334.94|2326.24|2335.15|2326.45|2335.2|2326.5|2334.94|2326.24|12
1625697780000|2021-07-07 22:43:00|2335.1|2326.4|2334.12|2325.42|2335.1|2326.4|2333.91|2325.21|21
1625697790000|2021-07-07 22:43:10|2334.17|2325.47|2334.8|2326.1|2334.9|2326.2|2334.17|2325.47|6
1625697800000|2021-07-07 22:43:20|2334.63|2325.93|2334.3|2325.6|2334.8|2326.1|2334.27|2325.57|17
1625697810000|2021-07-07 22:43:30|2334.26|2325.56|2335.89|2327.19|2335.89|2327.19|2334.26|2325.56|28
1625697820000|2021-07-07 22:43:40|2335.9|2327.2|2335.78|2327.08|2336.19|2327.49|2335.34|2326.64|28
1625697830000|2021-07-07 22:43:50|2335.77|2327.07|2335.73|2327.03|2335.93|2327.23|2335.71|2327.01|24
1625697840000|2021-07-07 22:44:00|2335.63|2326.93|2337.45|2328.75|2337.45|2328.75|2335.62|2326.92|27
1625697850000|2021-07-07 22:44:10|2337.44|2328.74|2336.36|2327.66|2337.46|2328.76|2336.28|2327.58|28
1625697860000|2021-07-07 22:44:20|2336.45|2327.75|2337.19|2328.49|2337.3|2328.6|2336.28|2327.58|22
1625697870000|2021-07-07 22:44:30|2337.21|2328.51|2337.92|2329.22|2337.92|2329.22|2337.2|2328.5|23
1625697880000|2021-07-07 22:44:40|2337.96|2329.26|2338.23|2329.53|2338.76|2330.06|2337.96|2329.26|18
1625697890000|2021-07-07 22:44:50|2338.28|2329.58|2339.21|2330.51|2339.39|2330.69|2338.28|2329.58|22
1625697900000|2021-07-07 22:45:00|2339.23|2330.53|2338.58|2329.88|2339.25|2330.55|2338.54|2329.84|27
1625697910000|2021-07-07 22:45:10|2338.55|2329.85|2337.62|2328.92|2338.61|2329.91|2337.33|2328.63|25
1625697920000|2021-07-07 22:45:20|2337.66|2328.96|2336.57|2327.87|2337.72|2329.02|2336.56|2327.86|24
1625697930000|2021-07-07 22:45:30|2336.6|2327.9|2337.34|2328.64|2337.62|2328.92|2336.6|2327.9|18
1625697940000|2021-07-07 22:45:40|2337.33|2328.63|2337.48|2328.78|2337.52|2328.82|2337.31|2328.61|20
1625697950000|2021-07-07 22:45:50|2337.5|2328.8|2337.59|2328.89|2337.74|2329.04|2337.5|2328.8|20
1625697960000|2021-07-07 22:46:00|2337.57|2328.87|2335.71|2327.01|2337.57|2328.87|2335.71|2327.01|22
1625697970000|2021-07-07 22:46:10|2335.52|2326.82|2334.65|2325.95|2335.67|2326.97|2334.65|2325.95|27
1625697980000|2021-07-07 22:46:20|2334.49|2325.79|2334.39|2325.69|2334.75|2326.05|2334.28|2325.58|30
1625697990000|2021-07-07 22:46:30|2334.4|2325.7|2334.62|2325.92|2334.99|2326.29|2334.21|2325.51|35
1625698000000|2021-07-07 22:46:40|2334.52|2325.82|2335.03|2326.33|2335.14|2326.44|2334.16|2325.46|30
1625698010000|2021-07-07 22:46:50|2334.53|2325.83|2332.97|2324.27|2334.64|2325.94|2332.84|2324.14|25
1625698020000|2021-07-07 22:47:00|2332.99|2324.29|2332.86|2324.16|2333.05|2324.35|2332.86|2324.16|26
1625698030000|2021-07-07 22:47:10|2332.91|2324.21|2332.74|2324.04|2332.91|2324.21|2332.49|2323.79|21
1625698040000|2021-07-07 22:47:20|2332.76|2324.06|2331.55|2322.85|2332.8|2324.1|2331.21|2322.51|22
1625698050000|2021-07-07 22:47:30|2331.15|2322.45|2331.66|2322.96|2331.66|2322.96|2331.07|2322.37|25
1625698060000|2021-07-07 22:47:40|2331.68|2322.98|2331.22|2322.52|2331.77|2323.07|2331.07|2322.37|33
1625698070000|2021-07-07 22:47:50|2331.28|2322.58|2331.41|2322.71|2331.82|2323.12|2331.22|2322.52|26
1625698080000|2021-07-07 22:48:00|2331.39|2322.69|2330.96|2322.26|2331.39|2322.69|2330.9|2322.2|31
1625698090000|2021-07-07 22:48:10|2330.91|2322.21|2331.62|2322.92|2331.89|2323.19|2330.8|2322.1|29
1625698100000|2021-07-07 22:48:20|2331.63|2322.93|2331.76|2323.06|2331.84|2323.14|2331.63|2322.93|20
1625698110000|2021-07-07 22:48:30|2331.79|2323.09|2331.46|2322.76|2331.81|2323.11|2331.46|2322.76|19
1625698120000|2021-07-07 22:48:40|2331.48|2322.78|2330.96|2322.26|2331.61|2322.91|2330.96|2322.26|21
1625698130000|2021-07-07 22:48:50|2330.98|2322.28|2330.74|2322.04|2331.15|2322.45|2330.74|2322.04|24
1625698140000|2021-07-07 22:49:00|2330.72|2322.02|2329.76|2321.06|2330.84|2322.14|2329.71|2321.01|22
1625698150000|2021-07-07 22:49:10|2329.81|2321.11|2330.03|2321.33|2330.25|2321.55|2329.76|2321.06|33
1625698160000|2021-07-07 22:49:20|2330.04|2321.34|2331.21|2322.51|2331.47|2322.77|2329.93|2321.23|30
1625698170000|2021-07-07 22:49:30|2331.18|2322.48|2330.35|2321.65|2331.18|2322.48|2330.34|2321.64|22
1625698180000|2021-07-07 22:49:40|2330.34|2321.64|2330.44|2321.74|2330.47|2321.77|2330.3|2321.6|20
1625698190000|2021-07-07 22:49:50|2330.46|2321.76|2330.43|2321.73|2330.46|2321.76|2330.38|2321.68|16
1625698200000|2021-07-07 22:50:00|2330.38|2321.68|2329.94|2321.24|2330.38|2321.68|2329.94|2321.24|15
1625698210000|2021-07-07 22:50:10|2330|2321.3|2329.74|2321.04|2330|2321.3|2329.25|2320.55|20
1625698220000|2021-07-07 22:50:20|2329.75|2321.05|2328.82|2320.12|2329.98|2321.28|2328.82|2320.12|17
1625698230000|2021-07-07 22:50:30|2328.85|2320.15|2328.71|2320.01|2329.05|2320.35|2328.71|2320.01|21
1625698240000|2021-07-07 22:50:40|2328.73|2320.03|2328.42|2319.72|2328.73|2320.03|2328.33|2319.63|27
1625698250000|2021-07-07 22:50:50|2328.55|2319.85|2327.78|2319.08|2328.55|2319.85|2327.6|2318.9|28
1625698260000|2021-07-07 22:51:00|2327.86|2319.16|2327.9|2319.2|2328.24|2319.54|2327.65|2318.95|32
1625698270000|2021-07-07 22:51:10|2327.85|2319.15|2327.93|2319.23|2329.31|2320.61|2327.75|2319.05|39
1625698280000|2021-07-07 22:51:20|2327.89|2319.19|2327.82|2319.12|2327.94|2319.24|2327.75|2319.05|26
1625698290000|2021-07-07 22:51:30|2327.97|2319.27|2327.66|2318.96|2327.97|2319.27|2327.66|2318.96|19
1625698300000|2021-07-07 22:51:40|2327.71|2319.01|2327.72|2319.02|2327.72|2319.02|2327.45|2318.75|22
1625698310000|2021-07-07 22:51:50|2327.71|2319.01|2327.82|2319.12|2327.84|2319.14|2327.57|2318.87|24
1625698320000|2021-07-07 22:52:00|2327.77|2319.07|2328.02|2319.32|2328.02|2319.32|2327.55|2318.85|17
1625698330000|2021-07-07 22:52:10|2328.05|2319.35|2328.51|2319.81|2328.72|2320.02|2327.7|2319|35
1625698340000|2021-07-07 22:52:20|2328.54|2319.84|2329.84|2321.14|2329.93|2321.23|2328.42|2319.72|37
1625698350000|2021-07-07 22:52:30|2329.82|2321.12|2329.04|2320.34|2330.01|2321.31|2329.04|2320.34|29
1625698360000|2021-07-07 22:52:40|2329.02|2320.32|2329.24|2320.54|2329.24|2320.54|2328.71|2320.01|35
1625698370000|2021-07-07 22:52:50|2329.22|2320.52|2329.04|2320.34|2329.23|2320.53|2328.4|2319.7|35
1625698380000|2021-07-07 22:53:00|2329.01|2320.31|2328.09|2319.39|2329.01|2320.31|2328.05|2319.35|30
1625698390000|2021-07-07 22:53:10|2328.13|2319.43|2330.39|2321.69|2330.39|2321.69|2328.12|2319.42|36
1625698400000|2021-07-07 22:53:20|2330.66|2321.96|2329.03|2320.33|2330.66|2321.96|2328.78|2320.08|38
1625698410000|2021-07-07 22:53:30|2329.05|2320.35|2328.85|2320.15|2329.31|2320.61|2328.85|2320.15|31
1625698420000|2021-07-07 22:53:40|2328.91|2320.21|2328.4|2319.7|2329.06|2320.36|2328.4|2319.7|32
1625698430000|2021-07-07 22:53:50|2328.48|2319.78|2328.69|2319.99|2328.71|2320.01|2328.31|2319.61|29
1625698440000|2021-07-07 22:54:00|2328.68|2319.98|2328.52|2319.82|2328.74|2320.04|2328.45|2319.75|19
1625698450000|2021-07-07 22:54:10|2328.54|2319.84|2329.28|2320.58|2329.29|2320.59|2328.5|2319.8|28
1625698460000|2021-07-07 22:54:20|2329.29|2320.59|2328.55|2319.85|2329.44|2320.74|2328.49|2319.79|26
1625698470000|2021-07-07 22:54:30|2328.53|2319.83|2328.76|2320.06|2328.76|2320.06|2328.53|2319.83|16
1625698480000|2021-07-07 22:54:40|2328.72|2320.02|2327.96|2319.26|2329.64|2320.94|2327.91|2319.21|30
1625698490000|2021-07-07 22:54:50|2327.91|2319.21|2329.1|2320.4|2329.72|2321.02|2327.91|2319.21|25
1625698500000|2021-07-07 22:55:00|2329.12|2320.42|2327.44|2318.74|2329.39|2320.69|2327.08|2318.38|36
1625698510000|2021-07-07 22:55:10|2327.41|2318.71|2326.94|2318.24|2327.69|2318.99|2326.92|2318.22|35
1625698520000|2021-07-07 22:55:20|2326.93|2318.23|2326.68|2317.98|2326.94|2318.24|2326.63|2317.93|27
1625698530000|2021-07-07 22:55:30|2326.66|2317.96|2326.14|2317.44|2326.66|2317.96|2326.03|2317.33|30
1625698540000|2021-07-07 22:55:40|2326.03|2317.33|2325.15|2316.45|2326.12|2317.42|2325.15|2316.45|31
1625698550000|2021-07-07 22:55:50|2325.23|2316.53|2325.44|2316.74|2325.56|2316.86|2325.11|2316.41|35
1625698560000|2021-07-07 22:56:00|2325.42|2316.72|2325.33|2316.63|2325.48|2316.78|2325.19|2316.49|27
1625698570000|2021-07-07 22:56:10|2325.31|2316.61|2324.44|2315.74|2325.35|2316.65|2323.32|2314.62|35
1625698580000|2021-07-07 22:56:20|2324.47|2315.77|2325.01|2316.31|2325.12|2316.42|2324.47|2315.77|30
1625698590000|2021-07-07 22:56:30|2324.92|2316.22|2324.42|2315.72|2324.92|2316.22|2324.13|2315.43|38
1625698600000|2021-07-07 22:56:40|2324.5|2315.8|2324.55|2315.85|2324.55|2315.85|2324.32|2315.62|23
1625698610000|2021-07-07 22:56:50|2324.57|2315.87|2325.01|2316.31|2325.23|2316.53|2324.55|2315.85|27
1625698620000|2021-07-07 22:57:00|2324.99|2316.29|2325.17|2316.47|2325.17|2316.47|2324.99|2316.29|5
1625698630000|2021-07-07 22:57:10|2325.19|2316.49|2325.05|2316.35|2325.19|2316.49|2324.95|2316.25|9
1625698640000|2021-07-07 22:57:20|2325.03|2316.33|2326.52|2317.82|2326.52|2317.82|2325.01|2316.31|24
1625698650000|2021-07-07 22:57:30|2326.41|2317.71|2326.85|2318.15|2326.85|2318.15|2326.17|2317.47|19
1625698660000|2021-07-07 22:57:40|2326.86|2318.16|2326.37|2317.67|2327.07|2318.37|2326.37|2317.67|20
1625698670000|2021-07-07 22:57:50|2326.3|2317.6|2327.05|2318.35|2327.08|2318.38|2326.3|2317.6|20
1625698680000|2021-07-07 22:58:00|2327.02|2318.32|2326.91|2318.21|2327.24|2318.54|2326.39|2317.69|27
1625698690000|2021-07-07 22:58:10|2326.94|2318.24|2327.03|2318.33|2327.06|2318.36|2326.67|2317.97|32
1625698700000|2021-07-07 22:58:20|2327.04|2318.34|2326.04|2317.34|2327.7|2319|2325.84|2317.14|37
1625698710000|2021-07-07 22:58:30|2325.99|2317.29|2327.55|2318.85|2327.55|2318.85|2325.98|2317.28|36
1625698720000|2021-07-07 22:58:40|2327.65|2318.95|2327.54|2318.84|2327.65|2318.95|2327.51|2318.81|33
1625698730000|2021-07-07 22:58:50|2327.56|2318.86|2328.85|2320.15|2328.85|2320.15|2327.51|2318.81|33
1625698740000|2021-07-07 22:59:00|2328.86|2320.16|2329.31|2320.61|2329.33|2320.63|2328.86|2320.16|28
1625698750000|2021-07-07 22:59:10|2329.34|2320.64|2330.75|2322.05|2330.88|2322.18|2329.32|2320.62|30
1625698760000|2021-07-07 22:59:20|2330.76|2322.06|2330.78|2322.08|2331|2322.3|2329.94|2321.24|27
1625698770000|2021-07-07 22:59:30|2330.79|2322.09|2329.42|2320.72|2330.87|2322.17|2329.42|2320.72|33
1625698780000|2021-07-07 22:59:40|2329.4|2320.7|2329.45|2320.75|2329.61|2320.91|2329.35|2320.65|20
1625698790000|2021-07-07 22:59:50|2329.58|2320.88|2330.02|2321.32|2330.02|2321.32|2329.21|2320.51|29
1625698800000|2021-07-07 23:00:00|2330.19|2321.49|2326.74|2318.04|2330.35|2321.65|2326.7|2318|33
1625698810000|2021-07-07 23:00:10|2326.76|2318.06|2326.89|2318.19|2326.92|2318.22|2326.74|2318.04|22
1625698820000|2021-07-07 23:00:20|2326.84|2318.14|2325.6|2316.9|2326.85|2318.15|2325.59|2316.89|30
1625698830000|2021-07-07 23:00:30|2325.58|2316.88|2325.55|2316.85|2325.72|2317.02|2325.5|2316.8|27
1625698840000|2021-07-07 23:00:40|2325.52|2316.82|2325.96|2317.26|2327.04|2318.34|2325.52|2316.82|27
1625698850000|2021-07-07 23:00:50|2325.97|2317.27|2325|2316.3|2326.19|2317.49|2324.92|2316.22|27
1625698860000|2021-07-07 23:01:00|2324.98|2316.28|2325.45|2316.75|2325.63|2316.93|2324.89|2316.19|30
1625698870000|2021-07-07 23:01:10|2325.48|2316.78|2325.52|2316.82|2325.53|2316.83|2325.19|2316.49|26
1625698880000|2021-07-07 23:01:20|2325.49|2316.79|2325.24|2316.54|2325.52|2316.82|2325.24|2316.54|28
1625698890000|2021-07-07 23:01:30|2325.29|2316.59|2324.45|2315.75|2325.5|2316.8|2324.45|2315.75|35
1625698900000|2021-07-07 23:01:40|2324.4|2315.7|2323.75|2315.05|2324.4|2315.7|2323.75|2315.05|15
1625698910000|2021-07-07 23:01:50|2323.73|2315.03|2323.73|2315.03|2323.9|2315.2|2323.43|2314.73|20
1625698920000|2021-07-07 23:02:00|2323.67|2314.97|2323.84|2315.14|2323.89|2315.19|2323.66|2314.96|21
1625698930000|2021-07-07 23:02:10|2323.85|2315.15|2323.52|2314.82|2323.85|2315.15|2323.3|2314.6|27
1625698940000|2021-07-07 23:02:20|2323.54|2314.84|2323.21|2314.51|2323.55|2314.85|2323.14|2314.44|32
1625698950000|2021-07-07 23:02:30|2323.19|2314.49|2323.46|2314.76|2324.03|2315.33|2323.05|2314.35|27
1625698960000|2021-07-07 23:02:40|2323.39|2314.69|2323.8|2315.1|2323.83|2315.13|2323.38|2314.68|24
1625698970000|2021-07-07 23:02:50|2323.79|2315.09|2323.5|2314.8|2324.05|2315.35|2323.4|2314.7|32
1625698980000|2021-07-07 23:03:00|2323.6|2314.9|2324.21|2315.51|2324.21|2315.51|2323.5|2314.8|28
1625698990000|2021-07-07 23:03:10|2324.24|2315.54|2324|2315.3|2324.5|2315.8|2324|2315.3|27
1625699000000|2021-07-07 23:03:20|2323.9|2315.2|2321.84|2313.14|2323.9|2315.2|2321.04|2312.34|38
1625699010000|2021-07-07 23:03:30|2322.02|2313.32|2321.83|2313.13|2322.02|2313.32|2321.74|2313.04|35
1625699020000|2021-07-07 23:03:40|2321.84|2313.14|2322.27|2313.57|2322.41|2313.71|2321.72|2313.02|35
1625699030000|2021-07-07 23:03:50|2322.3|2313.6|2321.95|2313.25|2322.33|2313.63|2321.91|2313.21|37
1625699040000|2021-07-07 23:04:00|2322.04|2313.34|2320.76|2312.06|2322.11|2313.41|2320.65|2311.95|28
1625699050000|2021-07-07 23:04:10|2320.77|2312.07|2320.92|2312.22|2320.92|2312.22|2320.5|2311.8|22
1625699060000|2021-07-07 23:04:20|2321.06|2312.36|2322.17|2313.47|2322.19|2313.49|2321.04|2312.34|27
1625699070000|2021-07-07 23:04:30|2322.21|2313.51|2322.25|2313.55|2322.35|2313.65|2322.16|2313.46|22
1625699080000|2021-07-07 23:04:40|2322.27|2313.57|2322.71|2314.01|2322.74|2314.04|2322.16|2313.46|32
1625699090000|2021-07-07 23:04:50|2322.75|2314.05|2325.22|2316.52|2325.22|2316.52|2322.75|2314.05|36
1625699100000|2021-07-07 23:05:00|2325.23|2316.53|2323.03|2314.33|2325.23|2316.53|2323|2314.3|36
1625699110000|2021-07-07 23:05:10|2323.11|2314.41|2322.97|2314.27|2323.33|2314.63|2322.89|2314.19|32
1625699120000|2021-07-07 23:05:20|2322.98|2314.28|2322.88|2314.18|2323.14|2314.44|2322.88|2314.18|31
1625699130000|2021-07-07 23:05:30|2322.91|2314.21|2322.53|2313.83|2323.02|2314.32|2322.48|2313.78|33
1625699140000|2021-07-07 23:05:40|2322.49|2313.79|2323.22|2314.52|2324.01|2315.31|2322.28|2313.58|38
1625699150000|2021-07-07 23:05:50|2323.31|2314.61|2321.76|2313.06|2323.42|2314.72|2321.76|2313.06|31
1625699160000|2021-07-07 23:06:00|2321.14|2312.44|2321.04|2312.34|2321.98|2313.28|2321.04|2312.34|32
1625699170000|2021-07-07 23:06:10|2321|2312.3|2320.46|2311.76|2321.27|2312.57|2320.36|2311.66|30
1625699180000|2021-07-07 23:06:20|2320.5|2311.8|2320.06|2311.36|2320.52|2311.82|2319.94|2311.24|35
1625699190000|2021-07-07 23:06:30|2320.1|2311.4|2317.38|2308.68|2320.21|2311.51|2316.93|2308.23|36
1625699200000|2021-07-07 23:06:40|2317.34|2308.64|2316.59|2307.89|2317.37|2308.67|2316.51|2307.81|32
1625699210000|2021-07-07 23:06:50|2316.68|2307.98|2318.14|2309.44|2318.17|2309.47|2316.68|2307.98|33
1625699220000|2021-07-07 23:07:00|2317.99|2309.29|2317.76|2309.06|2318.21|2309.51|2317|2308.3|31
1625699230000|2021-07-07 23:07:10|2317.77|2309.07|2319.11|2310.41|2319.12|2310.42|2317.77|2309.07|23
1625699240000|2021-07-07 23:07:20|2319.1|2310.4|2319.24|2310.54|2319.79|2311.09|2319.1|2310.4|29
1625699250000|2021-07-07 23:07:30|2319.26|2310.56|2316.61|2307.91|2319.26|2310.56|2316.56|2307.86|31
1625699260000|2021-07-07 23:07:40|2316.59|2307.89|2316.26|2307.56|2316.71|2308.01|2316.26|2307.56|18
1625699270000|2021-07-07 23:07:50|2315.96|2307.26|2315.63|2306.93|2315.96|2307.26|2314.63|2305.93|37
1625699280000|2021-07-07 23:08:00|2315.98|2307.28|2317.35|2308.65|2317.5|2308.8|2315.71|2307.01|31
1625699290000|2021-07-07 23:08:10|2317.32|2308.62|2318.18|2309.48|2318.18|2309.48|2317.32|2308.62|36
1625699300000|2021-07-07 23:08:20|2318.2|2309.5|2319.06|2310.36|2319.06|2310.36|2318.09|2309.39|33
1625699310000|2021-07-07 23:08:30|2319.02|2310.32|2318.61|2309.91|2319.11|2310.41|2318.49|2309.79|29
1625699320000|2021-07-07 23:08:40|2318.7|2310|2318.42|2309.72|2318.99|2310.29|2318.31|2309.61|26
1625699330000|2021-07-07 23:08:50|2318.4|2309.7|2319.46|2310.76|2319.52|2310.82|2318.32|2309.62|25
1625699340000|2021-07-07 23:09:00|2319.44|2310.74|2320.48|2311.78|2320.48|2311.78|2319.04|2310.34|33
1625699350000|2021-07-07 23:09:10|2320.46|2311.76|2320.82|2312.12|2320.94|2312.24|2320.46|2311.76|26
1625699360000|2021-07-07 23:09:20|2320.84|2312.14|2320.14|2311.44|2320.84|2312.14|2319.9|2311.2|32
1625699370000|2021-07-07 23:09:30|2320.25|2311.55|2320.79|2312.09|2320.87|2312.17|2320.25|2311.55|28
1625699380000|2021-07-07 23:09:40|2320.77|2312.07|2320.6|2311.9|2320.77|2312.07|2320.59|2311.89|25
1625699390000|2021-07-07 23:09:50|2320.61|2311.91|2318.96|2310.26|2320.61|2311.91|2318.96|2310.26|32
1625699400000|2021-07-07 23:10:00|2318.93|2310.23|2319.5|2310.8|2319.57|2310.87|2318.93|2310.23|32
1625699410000|2021-07-07 23:10:10|2319.65|2310.95|2322.12|2313.42|2322.69|2313.99|2319.65|2310.95|33
1625699420000|2021-07-07 23:10:20|2322.14|2313.44|2320.69|2311.99|2322.25|2313.55|2320.69|2311.99|28
1625699430000|2021-07-07 23:10:30|2321.04|2312.34|2320.83|2312.13|2321.07|2312.37|2320.76|2312.06|29
1625699440000|2021-07-07 23:10:40|2320.79|2312.09|2319.72|2311.02|2320.79|2312.09|2319.66|2310.96|34
1625699450000|2021-07-07 23:10:50|2319.69|2310.99|2319.09|2310.39|2319.69|2310.99|2319.05|2310.35|26
1625699460000|2021-07-07 23:11:00|2319.07|2310.37|2318.18|2309.48|2319.24|2310.54|2317.99|2309.29|33
1625699470000|2021-07-07 23:11:10|2318.16|2309.46|2317.93|2309.23|2318.3|2309.6|2317.78|2309.08|19
1625699480000|2021-07-07 23:11:20|2317.92|2309.22|2316.69|2307.99|2317.92|2309.22|2316.34|2307.64|22
1625699490000|2021-07-07 23:11:30|2316.67|2307.97|2316.27|2307.57|2316.67|2307.97|2315.72|2307.02|29
1625699500000|2021-07-07 23:11:40|2316.21|2307.51|2315.76|2307.06|2316.59|2307.89|2315.57|2306.87|30
1625699510000|2021-07-07 23:11:50|2315.79|2307.09|2314.85|2306.15|2315.79|2307.09|2314.81|2306.11|29
1625699520000|2021-07-07 23:12:00|2314.83|2306.13|2314.62|2305.92|2315.08|2306.38|2314.55|2305.85|33
1625699530000|2021-07-07 23:12:10|2314.69|2305.99|2314.53|2305.83|2314.95|2306.25|2314.53|2305.83|27
1625699540000|2021-07-07 23:12:20|2314.49|2305.79|2315.3|2306.6|2315.86|2307.16|2314.27|2305.57|36
1625699550000|2021-07-07 23:12:30|2315.75|2307.05|2316.95|2308.25|2316.95|2308.25|2315.08|2306.38|32
1625699560000|2021-07-07 23:12:40|2316.83|2308.13|2317.38|2308.68|2317.38|2308.68|2316.2|2307.5|27
1625699570000|2021-07-07 23:12:50|2317.26|2308.56|2316.78|2308.08|2317.26|2308.56|2315.88|2307.18|28
1625699580000|2021-07-07 23:13:00|2316.83|2308.13|2317.46|2308.76|2317.68|2308.98|2316.83|2308.13|26
1625699590000|2021-07-07 23:13:10|2317.48|2308.78|2317.31|2308.61|2317.56|2308.86|2317|2308.3|24
1625699600000|2021-07-07 23:13:20|2317.07|2308.37|2316.28|2307.58|2317.37|2308.67|2315.86|2307.16|29
1625699610000|2021-07-07 23:13:30|2316.2|2307.5|2316.28|2307.58|2316.37|2307.67|2315.63|2306.93|31
1625699620000|2021-07-07 23:13:40|2316.31|2307.61|2316.78|2308.08|2317.45|2308.75|2316.26|2307.56|30
1625699630000|2021-07-07 23:13:50|2316.68|2307.98|2314.79|2306.09|2316.94|2308.24|2314.79|2306.09|23
1625699640000|2021-07-07 23:14:00|2314.97|2306.27|2315.42|2306.72|2315.57|2306.87|2314.86|2306.16|35
1625699650000|2021-07-07 23:14:10|2315.51|2306.81|2314.95|2306.25|2315.51|2306.81|2314.88|2306.18|22
1625699660000|2021-07-07 23:14:20|2314.71|2306.01|2313.3|2304.6|2314.71|2306.01|2313.3|2304.6|18
1625699670000|2021-07-07 23:14:30|2313.45|2304.75|2313.15|2304.45|2313.45|2304.75|2312.45|2303.75|38
1625699680000|2021-07-07 23:14:40|2313.13|2304.43|2313.99|2305.29|2313.99|2305.29|2312.84|2304.14|36
1625699690000|2021-07-07 23:14:50|2314.43|2305.73|2313.9|2305.2|2314.91|2306.21|2313.82|2305.12|35
1625699700000|2021-07-07 23:15:00|2313.95|2305.25|2313.7|2305|2313.99|2305.29|2313.08|2304.38|32
1625699710000|2021-07-07 23:15:10|2313.43|2304.73|2313.28|2304.58|2313.43|2304.73|2313.14|2304.44|33
1625699720000|2021-07-07 23:15:20|2313.38|2304.68|2314.74|2306.04|2314.82|2306.12|2312.9|2304.2|36
1625699730000|2021-07-07 23:15:30|2314.66|2305.96|2314.35|2305.65|2315.15|2306.45|2314.22|2305.52|38
1625699740000|2021-07-07 23:15:40|2314.25|2305.55|2316.07|2307.37|2316.5|2307.8|2314.06|2305.36|36
1625699750000|2021-07-07 23:15:50|2316.04|2307.34|2317.38|2308.68|2317.38|2308.68|2315.89|2307.19|29
1625699760000|2021-07-07 23:16:00|2317.44|2308.74|2318.07|2309.37|2318.07|2309.37|2317.2|2308.5|21
1625699770000|2021-07-07 23:16:10|2318.21|2309.51|2318.84|2310.14|2318.84|2310.14|2317.91|2309.21|30
1625699780000|2021-07-07 23:16:20|2318.75|2310.05|2319.89|2311.19|2319.89|2311.19|2318.75|2310.05|33
1625699790000|2021-07-07 23:16:30|2319.88|2311.18|2320.92|2312.22|2320.92|2312.22|2319.56|2310.86|27
1625699800000|2021-07-07 23:16:40|2321.18|2312.48|2321.25|2312.55|2321.94|2313.24|2320.45|2311.75|31
1625699810000|2021-07-07 23:16:50|2321.4|2312.7|2324.11|2315.41|2324.11|2315.41|2321.17|2312.47|26
1625699820000|2021-07-07 23:17:00|2324.3|2315.6|2326.39|2317.69|2326.39|2317.69|2324.03|2315.33|25
1625699830000|2021-07-07 23:17:10|2326.4|2317.7|2324.16|2315.46|2326.4|2317.7|2324.16|2315.46|25
1625699840000|2021-07-07 23:17:20|2324|2315.3|2324.07|2315.37|2324.08|2315.38|2322.75|2314.05|26
1625699850000|2021-07-07 23:17:30|2324.09|2315.39|2325.55|2316.85|2326.01|2317.31|2324.06|2315.36|34
1625699860000|2021-07-07 23:17:40|2325.53|2316.83|2325.71|2317.01|2325.94|2317.24|2325.21|2316.51|29
1625699870000|2021-07-07 23:17:50|2325.92|2317.22|2325.36|2316.66|2326.01|2317.31|2325.26|2316.56|26
1625699880000|2021-07-07 23:18:00|2325.4|2316.7|2325.85|2317.15|2326.89|2318.19|2324.68|2315.98|34
1625699890000|2021-07-07 23:18:10|2325.81|2317.11|2327.44|2318.74|2327.44|2318.74|2325.79|2317.09|28
1625699900000|2021-07-07 23:18:20|2327.31|2318.61|2327.43|2318.73|2327.48|2318.78|2327.08|2318.38|31
1625699910000|2021-07-07 23:18:30|2327.44|2318.74|2327.63|2318.93|2328.1|2319.4|2327.04|2318.34|35
1625699920000|2021-07-07 23:18:40|2327.94|2319.24|2327.01|2318.31|2328.14|2319.44|2327.01|2318.31|24
1625699930000|2021-07-07 23:18:50|2326.93|2318.23|2327.15|2318.45|2327.87|2319.17|2326.83|2318.13|36
1625699940000|2021-07-07 23:19:00|2327.16|2318.46|2328.74|2320.04|2328.74|2320.04|2327.16|2318.46|33
1625699950000|2021-07-07 23:19:10|2328.76|2320.06|2328.81|2320.11|2330.05|2321.35|2328.76|2320.06|34
1625699960000|2021-07-07 23:19:20|2328.66|2319.96|2329.96|2321.26|2329.96|2321.26|2327.92|2319.22|34
1625699970000|2021-07-07 23:19:30|2329.87|2321.17|2330.56|2321.86|2330.73|2322.03|2329.48|2320.78|34
1625699980000|2021-07-07 23:19:40|2330.57|2321.87|2330.37|2321.67|2330.62|2321.92|2329.78|2321.08|38
1625699990000|2021-07-07 23:19:50|2330.4|2321.7|2330.22|2321.52|2330.59|2321.89|2330.2|2321.5|30
1625700000000|2021-07-07 23:20:00|2330.24|2321.54|2329.25|2320.55|2330.42|2321.72|2329.09|2320.39|33
1625700010000|2021-07-07 23:20:10|2329.36|2320.66|2330.32|2321.62|2330.32|2321.62|2328.85|2320.15|37
1625700020000|2021-07-07 23:20:20|2330.22|2321.52|2329.31|2320.61|2330.33|2321.63|2329.23|2320.53|35
1625700030000|2021-07-07 23:20:30|2329.35|2320.65|2329.28|2320.58|2329.56|2320.86|2329.1|2320.4|29
1625700040000|2021-07-07 23:20:40|2329.12|2320.42|2329.13|2320.43|2329.35|2320.65|2329.06|2320.36|34
1625700050000|2021-07-07 23:20:50|2329.15|2320.45|2329.15|2320.45|2329.38|2320.68|2328.95|2320.25|25
1625700060000|2021-07-07 23:21:00|2329.27|2320.57|2329.23|2320.53|2329.62|2320.92|2329.23|2320.53|28
1625700070000|2021-07-07 23:21:10|2329.26|2320.56|2328.21|2319.51|2329.35|2320.65|2328.06|2319.36|28
1625700080000|2021-07-07 23:21:20|2328.25|2319.55|2328.28|2319.58|2328.28|2319.58|2328.08|2319.38|30
1625700090000|2021-07-07 23:21:30|2328.25|2319.55|2328.72|2320.02|2328.72|2320.02|2328.15|2319.45|21
1625700100000|2021-07-07 23:21:40|2328.65|2319.95|2329|2320.3|2329.02|2320.32|2328.65|2319.95|17
1625700110000|2021-07-07 23:21:50|2328.99|2320.29|2328.34|2319.64|2329.13|2320.43|2328.2|2319.5|31
1625700120000|2021-07-07 23:22:00|2328.31|2319.61|2327.73|2319.03|2328.34|2319.64|2327.73|2319.03|19
1625700130000|2021-07-07 23:22:10|2327.81|2319.11|2327.33|2318.63|2327.81|2319.11|2326.52|2317.82|33
1625700140000|2021-07-07 23:22:20|2327.38|2318.68|2326.68|2317.98|2327.38|2318.68|2326.54|2317.84|24
1625700150000|2021-07-07 23:22:30|2326.64|2317.94|2326.69|2317.99|2326.72|2318.02|2326.52|2317.82|26
1625700160000|2021-07-07 23:22:40|2326.72|2318.02|2327.23|2318.53|2327.3|2318.6|2326.72|2318.02|17
1625700170000|2021-07-07 23:22:50|2327.27|2318.57|2326.26|2317.56|2327.27|2318.57|2326.16|2317.46|25
1625700180000|2021-07-07 23:23:00|2326.32|2317.62|2325.62|2316.92|2326.32|2317.62|2325.62|2316.92|27
1625700190000|2021-07-07 23:23:10|2325.6|2316.9|2325.64|2316.94|2325.68|2316.98|2325.57|2316.87|14
1625700200000|2021-07-07 23:23:20|2325.6|2316.9|2325|2316.3|2325.67|2316.97|2324.98|2316.28|22
1625700210000|2021-07-07 23:23:30|2324.98|2316.28|2324.15|2315.45|2324.99|2316.29|2324.15|2315.45|21
1625700220000|2021-07-07 23:23:40|2324.2|2315.5|2326.69|2317.99|2326.81|2318.11|2324.18|2315.48|32
1625700230000|2021-07-07 23:23:50|2326.7|2318|2326.97|2318.27|2327.15|2318.45|2326.7|2318|30
1625700240000|2021-07-07 23:24:00|2326.96|2318.26|2327.28|2318.58|2327.3|2318.6|2326.96|2318.26|20
1625700250000|2021-07-07 23:24:10|2327.39|2318.69|2328.16|2319.46|2328.39|2319.69|2327.36|2318.66|27
1625700260000|2021-07-07 23:24:20|2328.14|2319.44|2328.64|2319.94|2328.71|2320.01|2327.78|2319.08|31
1625700270000|2021-07-07 23:24:30|2328.78|2320.08|2328.85|2320.15|2328.85|2320.15|2328.4|2319.7|19
1625700280000|2021-07-07 23:24:40|2328.81|2320.11|2328.64|2319.94|2328.81|2320.11|2328.64|2319.94|8
1625700290000|2021-07-07 23:24:50|2328.59|2319.89|2327.48|2318.78|2328.59|2319.89|2327.18|2318.48|21
1625700300000|2021-07-07 23:25:00|2327.39|2318.69|2325.93|2317.23|2327.51|2318.81|2325.93|2317.23|27
1625700310000|2021-07-07 23:25:10|2325.87|2317.17|2324.94|2316.24|2325.87|2317.17|2324.94|2316.24|25
1625700320000|2021-07-07 23:25:20|2324.89|2316.19|2324.97|2316.27|2325.12|2316.42|2324.89|2316.19|15
1625700330000|2021-07-07 23:25:30|2324.92|2316.22|2324.43|2315.73|2324.92|2316.22|2324.38|2315.68|24
1625700340000|2021-07-07 23:25:40|2324.44|2315.74|2324.02|2315.32|2324.44|2315.74|2323.84|2315.14|23
1625700350000|2021-07-07 23:25:50|2324.01|2315.31|2324.71|2316.01|2324.74|2316.04|2323.91|2315.21|32
1625700360000|2021-07-07 23:26:00|2324.62|2315.92|2324.72|2316.02|2324.72|2316.02|2324.46|2315.76|28
1625700370000|2021-07-07 23:26:10|2324.73|2316.03|2324.71|2316.01|2324.77|2316.07|2324.65|2315.95|11
1625700380000|2021-07-07 23:26:20|2324.65|2315.95|2324.63|2315.93|2324.77|2316.07|2324.58|2315.88|10
1625700390000|2021-07-07 23:26:30|2324.58|2315.88|2324.66|2315.96|2324.75|2316.05|2324.55|2315.85|16
1625700400000|2021-07-07 23:26:40|2324.69|2315.99|2324.67|2315.97|2324.76|2316.06|2324.58|2315.88|17
1625700410000|2021-07-07 23:26:50|2324.66|2315.96|2324.71|2316.01|2324.73|2316.03|2324.57|2315.87|18
1625700420000|2021-07-07 23:27:00|2324.67|2315.97|2324.61|2315.91|2324.7|2316|2324.61|2315.91|5
1625700430000|2021-07-07 23:27:10|2324.63|2315.93|2324.61|2315.91|2324.63|2315.93|2324.52|2315.82|12
1625700440000|2021-07-07 23:27:20|2324.6|2315.9|2324.58|2315.88|2324.61|2315.91|2324.57|2315.87|7
1625700450000|2021-07-07 23:27:30|2323.9|2315.2|2324.05|2315.35|2325.88|2317.18|2323.85|2315.15|31
1625700460000|2021-07-07 23:27:40|2324.1|2315.4|2323.96|2315.26|2324.1|2315.4|2323.51|2314.81|27
1625700470000|2021-07-07 23:27:50|2323.84|2315.14|2323.94|2315.24|2324.03|2315.33|2323.84|2315.14|17
1625700480000|2021-07-07 23:28:00|2323.82|2315.12|2323.7|2315|2323.86|2315.16|2323.69|2314.99|20
1625700490000|2021-07-07 23:28:10|2323.93|2315.23|2323.84|2315.14|2324.01|2315.31|2323.84|2315.14|11
1625700500000|2021-07-07 23:28:20|2323.81|2315.11|2323.72|2315.02|2323.87|2315.17|2323.69|2314.99|10
1625700510000|2021-07-07 23:28:30|2323.73|2315.03|2324.8|2316.1|2324.92|2316.22|2323.69|2314.99|20
1625700520000|2021-07-07 23:28:40|2324.79|2316.09|2323.78|2315.08|2324.79|2316.09|2323.71|2315.01|25
1625700530000|2021-07-07 23:28:50|2323.81|2315.11|2323.36|2314.66|2323.81|2315.11|2323.31|2314.61|16
1625700540000|2021-07-07 23:29:00|2323.3|2314.6|2323.67|2314.97|2323.67|2314.97|2323.11|2314.41|22
1625700550000|2021-07-07 23:29:10|2323.68|2314.98|2323.59|2314.89|2323.73|2315.03|2323.46|2314.76|18
1625700560000|2021-07-07 23:29:20|2323.57|2314.87|2322.88|2314.18|2323.57|2314.87|2322.87|2314.17|23
1625700570000|2021-07-07 23:29:30|2322.94|2314.24|2323.03|2314.33|2323.08|2314.38|2322.83|2314.13|21
1625700580000|2021-07-07 23:29:40|2322.98|2314.28|2323|2314.3|2323.09|2314.39|2322.93|2314.23|19
1625700590000|2021-07-07 23:29:50|2322.93|2314.23|2322.32|2313.62|2323.05|2314.35|2322.32|2313.62|24
1625700600000|2021-07-07 23:30:00|2322.31|2313.61|2321.23|2312.53|2322.33|2313.63|2321.2|2312.5|32
1625700610000|2021-07-07 23:30:10|2321.06|2312.36|2320.69|2311.99|2321.25|2312.55|2320.42|2311.72|27
1625700620000|2021-07-07 23:30:20|2320.83|2312.13|2320.8|2312.1|2320.9|2312.2|2320.74|2312.04|16
1625700630000|2021-07-07 23:30:30|2320.9|2312.2|2320.7|2312|2320.9|2312.2|2320.7|2312|26
1625700640000|2021-07-07 23:30:40|2320.74|2312.04|2320.75|2312.05|2320.75|2312.05|2320.7|2312|9
1625700650000|2021-07-07 23:30:50|2321.04|2312.34|2320.84|2312.14|2321.55|2312.85|2320.47|2311.77|34
1625700660000|2021-07-07 23:31:00|2320.9|2312.2|2319.49|2310.79|2320.92|2312.22|2319.49|2310.79|35
1625700670000|2021-07-07 23:31:10|2319.48|2310.78|2319.44|2310.74|2319.53|2310.83|2319.07|2310.37|27
1625700680000|2021-07-07 23:31:20|2319.63|2310.93|2321.01|2312.31|2321.01|2312.31|2319.22|2310.52|33
1625700690000|2021-07-07 23:31:30|2320.59|2311.89|2320.61|2311.91|2320.82|2312.12|2320.42|2311.72|33
1625700700000|2021-07-07 23:31:40|2320.67|2311.97|2320.44|2311.74|2320.79|2312.09|2320.44|2311.74|22
1625700710000|2021-07-07 23:31:50|2320.5|2311.8|2320.63|2311.93|2320.7|2312|2320.43|2311.73|25
1625700720000|2021-07-07 23:32:00|2320.66|2311.96|2320.66|2311.96|2321.24|2312.54|2320.35|2311.65|29
1625700730000|2021-07-07 23:32:10|2320.64|2311.94|2320.06|2311.36|2320.75|2312.05|2320.06|2311.36|32
1625700740000|2021-07-07 23:32:20|2320.1|2311.4|2318.78|2310.08|2320.1|2311.4|2318.43|2309.73|22
1625700750000|2021-07-07 23:32:30|2318.92|2310.22|2319.61|2310.91|2319.66|2310.96|2318.32|2309.62|38
1625700760000|2021-07-07 23:32:40|2319.45|2310.75|2319.5|2310.8|2319.95|2311.25|2318.94|2310.24|37
1625700770000|2021-07-07 23:32:50|2319.54|2310.84|2319.74|2311.04|2319.8|2311.1|2319.46|2310.76|26
1625700780000|2021-07-07 23:33:00|2319.72|2311.02|2319.66|2310.96|2320.11|2311.41|2319.43|2310.73|29
1625700790000|2021-07-07 23:33:10|2319.68|2310.98|2321.11|2312.41|2321.11|2312.41|2319.41|2310.71|23
1625700800000|2021-07-07 23:33:20|2321.06|2312.36|2320.52|2311.82|2321.1|2312.4|2320.42|2311.72|18
1625700810000|2021-07-07 23:33:30|2320.5|2311.8|2321.04|2312.34|2321.18|2312.48|2320.5|2311.8|25
1625700820000|2021-07-07 23:33:40|2321.14|2312.44|2321.41|2312.71|2321.41|2312.71|2320.94|2312.24|20
1625700830000|2021-07-07 23:33:50|2321.65|2312.95|2322.75|2314.05|2322.94|2314.24|2321.02|2312.32|33
1625700840000|2021-07-07 23:34:00|2323.03|2314.33|2324.07|2315.37|2324.33|2315.63|2322.82|2314.12|30
1625700850000|2021-07-07 23:34:10|2324.35|2315.65|2325.25|2316.55|2325.49|2316.79|2324.08|2315.38|19
1625700860000|2021-07-07 23:34:20|2325.08|2316.38|2326.04|2317.34|2326.22|2317.52|2325.08|2316.38|25
1625700870000|2021-07-07 23:34:30|2325.99|2317.29|2326.1|2317.4|2326.17|2317.47|2325.82|2317.12|30
1625700880000|2021-07-07 23:34:40|2326.07|2317.37|2325.68|2316.98|2326.11|2317.41|2325.64|2316.94|26
1625700890000|2021-07-07 23:34:50|2325.59|2316.89|2325.92|2317.22|2325.92|2317.22|2325.11|2316.41|39
1625700900000|2021-07-07 23:35:00|2325.94|2317.24|2324.52|2315.82|2325.94|2317.24|2324.42|2315.72|30
1625700910000|2021-07-07 23:35:10|2324.57|2315.87|2323|2314.3|2324.57|2315.87|2322.68|2313.98|26
1625700920000|2021-07-07 23:35:20|2322.73|2314.03|2321.92|2313.22|2322.73|2314.03|2321.86|2313.16|32
1625700930000|2021-07-07 23:35:30|2321.97|2313.27|2320.95|2312.25|2321.98|2313.28|2320.79|2312.09|30
1625700940000|2021-07-07 23:35:40|2320.85|2312.15|2322.22|2313.52|2322.22|2313.52|2320.85|2312.15|27
1625700950000|2021-07-07 23:35:50|2322.27|2313.57|2322.48|2313.78|2322.94|2314.24|2321.9|2313.2|38
1625700960000|2021-07-07 23:36:00|2322.66|2313.96|2321.19|2312.49|2322.77|2314.07|2321.13|2312.43|30
1625700970000|2021-07-07 23:36:10|2321.14|2312.44|2321.59|2312.89|2321.71|2313.01|2320.82|2312.12|29
1625700980000|2021-07-07 23:36:20|2321.48|2312.78|2320.81|2312.11|2321.7|2313|2320.78|2312.08|23
1625700990000|2021-07-07 23:36:30|2320.93|2312.23|2320.5|2311.8|2320.93|2312.23|2320.06|2311.36|22
1625701000000|2021-07-07 23:36:40|2320.18|2311.48|2320.15|2311.45|2320.46|2311.76|2319.99|2311.29|25
1625701010000|2021-07-07 23:36:50|2320.14|2311.44|2319.95|2311.25|2320.29|2311.59|2319.51|2310.81|27
1625701020000|2021-07-07 23:37:00|2319.91|2311.21|2318.93|2310.23|2319.97|2311.27|2318.93|2310.23|15
1625701030000|2021-07-07 23:37:10|2318.9|2310.2|2318.22|2309.52|2318.9|2310.2|2318.03|2309.33|31
1625701040000|2021-07-07 23:37:20|2318.24|2309.54|2318.06|2309.36|2318.24|2309.54|2318.02|2309.32|25
1625701050000|2021-07-07 23:37:30|2318.04|2309.34|2317.26|2308.56|2318.04|2309.34|2317.26|2308.56|10
1625701060000|2021-07-07 23:37:40|2316.89|2308.19|2316.75|2308.05|2317.53|2308.83|2316.18|2307.48|36
1625701070000|2021-07-07 23:37:50|2316.71|2308.01|2315.17|2306.47|2316.77|2308.07|2313.89|2305.19|36
1625701080000|2021-07-07 23:38:00|2315.04|2306.34|2315.77|2307.07|2315.79|2307.09|2314.85|2306.15|38
1625701090000|2021-07-07 23:38:10|2315.55|2306.85|2316.23|2307.53|2316.74|2308.04|2315.53|2306.83|36
1625701100000|2021-07-07 23:38:20|2316.37|2307.67|2316.63|2307.93|2316.94|2308.24|2316.36|2307.66|33
1625701110000|2021-07-07 23:38:30|2316.66|2307.96|2315.88|2307.18|2316.66|2307.96|2315.81|2307.11|34
1625701120000|2021-07-07 23:38:40|2315.84|2307.14|2315.85|2307.15|2316.17|2307.47|2315.81|2307.11|23
1625701130000|2021-07-07 23:38:50|2315.79|2307.09|2315.88|2307.18|2316.31|2307.61|2315.65|2306.95|28
1625701140000|2021-07-07 23:39:00|2315.87|2307.17|2315.92|2307.22|2316.57|2307.87|2315.75|2307.05|32
1625701150000|2021-07-07 23:39:10|2316.3|2307.6|2315.97|2307.27|2316.48|2307.78|2315.91|2307.21|28
1625701160000|2021-07-07 23:39:20|2316|2307.3|2314.19|2305.49|2316.07|2307.37|2314.12|2305.42|31
1625701170000|2021-07-07 23:39:30|2314.3|2305.6|2313.62|2304.92|2314.48|2305.78|2313.52|2304.82|31
1625701180000|2021-07-07 23:39:40|2313.59|2304.89|2314.98|2306.28|2315.23|2306.53|2313.08|2304.38|35
1625701190000|2021-07-07 23:39:50|2315.01|2306.31|2315.34|2306.64|2315.54|2306.84|2314.93|2306.23|31
1625701200000|2021-07-07 23:40:00|2315.33|2306.63|2315.02|2306.32|2315.38|2306.68|2314.98|2306.28|26
1625701210000|2021-07-07 23:40:10|2315.08|2306.38|2315.58|2306.88|2315.85|2307.15|2314.99|2306.29|29
1625701220000|2021-07-07 23:40:20|2315.56|2306.86|2315.65|2306.95|2315.89|2307.19|2315.54|2306.84|15
1625701230000|2021-07-07 23:40:30|2315.56|2306.86|2315.93|2307.23|2315.93|2307.23|2315.56|2306.86|18
1625701240000|2021-07-07 23:40:40|2315.97|2307.27|2316.43|2307.73|2316.84|2308.14|2315.95|2307.25|23
1625701250000|2021-07-07 23:40:50|2316.51|2307.81|2316.96|2308.26|2316.96|2308.26|2316.39|2307.69|34
1625701260000|2021-07-07 23:41:00|2316.89|2308.19|2318.37|2309.67|2318.54|2309.84|2316.79|2308.09|29
1625701270000|2021-07-07 23:41:10|2318.36|2309.66|2318.96|2310.26|2318.96|2310.26|2318.36|2309.66|29
1625701280000|2021-07-07 23:41:20|2318.95|2310.25|2319.25|2310.55|2319.25|2310.55|2318.43|2309.73|33
1625701290000|2021-07-07 23:41:30|2319.3|2310.6|2320.29|2311.59|2320.29|2311.59|2319.19|2310.49|30
1625701300000|2021-07-07 23:41:40|2320.41|2311.71|2319.52|2310.82|2321.15|2312.45|2319.52|2310.82|34
1625701310000|2021-07-07 23:41:50|2319.65|2310.95|2319.6|2310.9|2319.7|2311|2319.41|2310.71|24
1625701320000|2021-07-07 23:42:00|2319.61|2310.91|2319.4|2310.7|2319.79|2311.09|2319.24|2310.54|29
1625701330000|2021-07-07 23:42:10|2319.42|2310.72|2319.58|2310.88|2319.58|2310.88|2319.4|2310.7|20
1625701340000|2021-07-07 23:42:20|2319.49|2310.79|2319.58|2310.88|2319.75|2311.05|2319.49|2310.79|24
1625701350000|2021-07-07 23:42:30|2319.55|2310.85|2321.22|2312.52|2321.22|2312.52|2319.55|2310.85|24
1625701360000|2021-07-07 23:42:40|2321.23|2312.53|2321.48|2312.78|2321.48|2312.78|2320.9|2312.2|29
1625701370000|2021-07-07 23:42:50|2321.45|2312.75|2322.87|2314.17|2323.09|2314.39|2321.4|2312.7|33
1625701380000|2021-07-07 23:43:00|2322.14|2313.44|2321.52|2312.82|2322.14|2313.44|2321.26|2312.56|34
1625701390000|2021-07-07 23:43:10|2321.53|2312.83|2321.85|2313.15|2321.85|2313.15|2321.41|2312.71|23
1625701400000|2021-07-07 23:43:20|2321.86|2313.16|2321.87|2313.17|2321.93|2313.23|2321.56|2312.86|32
1625701410000|2021-07-07 23:43:30|2321.91|2313.21|2322.19|2313.49|2322.42|2313.72|2321.84|2313.14|23
1625701420000|2021-07-07 23:43:40|2322|2313.3|2322.02|2313.32|2322.28|2313.58|2321.94|2313.24|26
1625701430000|2021-07-07 23:43:50|2321.97|2313.27|2322.42|2313.72|2322.63|2313.93|2321.97|2313.27|25
1625701440000|2021-07-07 23:44:00|2322.4|2313.7|2322.48|2313.78|2322.49|2313.79|2322.36|2313.66|16
1625701450000|2021-07-07 23:44:10|2322.95|2314.25|2321.2|2312.5|2322.95|2314.25|2321.2|2312.5|31
1625701460000|2021-07-07 23:44:20|2321.24|2312.54|2320.76|2312.06|2321.39|2312.69|2320.7|2312|31
1625701470000|2021-07-07 23:44:30|2320.75|2312.05|2319.64|2310.94|2320.75|2312.05|2319.48|2310.78|30
1625701480000|2021-07-07 23:44:40|2319.63|2310.93|2319.56|2310.86|2319.65|2310.95|2319.32|2310.62|30
1625701490000|2021-07-07 23:44:50|2319.55|2310.85|2319.44|2310.74|2319.55|2310.85|2319.42|2310.72|19
1625701500000|2021-07-07 23:45:00|2319.51|2310.81|2319.54|2310.84|2320.22|2311.52|2319.51|2310.81|27
1625701510000|2021-07-07 23:45:10|2319.45|2310.75|2319.61|2310.91|2319.62|2310.92|2319.33|2310.63|34
1625701520000|2021-07-07 23:45:20|2319.76|2311.06|2319.68|2310.98|2319.83|2311.13|2319.42|2310.72|27
1625701530000|2021-07-07 23:45:30|2319.65|2310.95|2319.74|2311.04|2319.84|2311.14|2319.59|2310.89|22
1625701540000|2021-07-07 23:45:40|2319.64|2310.94|2319.5|2310.8|2319.73|2311.03|2319.43|2310.73|30
1625701550000|2021-07-07 23:45:50|2319.54|2310.84|2319.61|2310.91|2319.8|2311.1|2319.47|2310.77|30
1625701560000|2021-07-07 23:46:00|2319.59|2310.89|2319.99|2311.29|2319.99|2311.29|2319.59|2310.89|25
1625701570000|2021-07-07 23:46:10|2320|2311.3|2322.4|2313.7|2322.53|2313.83|2319.97|2311.27|36
1625701580000|2021-07-07 23:46:20|2322.41|2313.71|2323.79|2315.09|2324|2315.3|2322.41|2313.71|36
1625701590000|2021-07-07 23:46:30|2323.78|2315.08|2324.57|2315.87|2324.6|2315.9|2323.78|2315.08|28
1625701600000|2021-07-07 23:46:40|2324.54|2315.84|2325.78|2317.08|2325.85|2317.15|2324.3|2315.6|27
1625701610000|2021-07-07 23:46:50|2325.79|2317.09|2325.53|2316.83|2325.79|2317.09|2324.79|2316.09|39
1625701620000|2021-07-07 23:47:00|2325.49|2316.79|2326.13|2317.43|2326.13|2317.43|2325.31|2316.61|36
1625701630000|2021-07-07 23:47:10|2326.1|2317.4|2326.27|2317.57|2326.27|2317.57|2325.63|2316.93|28
1625701640000|2021-07-07 23:47:20|2326.26|2317.56|2326.3|2317.6|2326.3|2317.6|2326.09|2317.39|22
1625701650000|2021-07-07 23:47:30|2326.29|2317.59|2326.08|2317.38|2326.37|2317.67|2326.08|2317.38|14
1625701660000|2021-07-07 23:47:40|2325.74|2317.04|2325.73|2317.03|2325.94|2317.24|2325.58|2316.88|33
1625701670000|2021-07-07 23:47:50|2325.76|2317.06|2324.91|2316.21|2325.77|2317.07|2324.9|2316.2|33
1625701680000|2021-07-07 23:48:00|2324.93|2316.23|2325.12|2316.42|2325.13|2316.43|2324.89|2316.19|31
1625701690000|2021-07-07 23:48:10|2325.1|2316.4|2325.16|2316.46|2325.21|2316.51|2325.05|2316.35|27
1625701700000|2021-07-07 23:48:20|2325.13|2316.43|2325.43|2316.73|2325.43|2316.73|2325.13|2316.43|20
1625701710000|2021-07-07 23:48:30|2325.42|2316.72|2325.54|2316.84|2325.54|2316.84|2325.38|2316.68|27
1625701720000|2021-07-07 23:48:40|2325.51|2316.81|2325.58|2316.88|2325.77|2317.07|2325.39|2316.69|25
1625701730000|2021-07-07 23:48:50|2325.53|2316.83|2325.76|2317.06|2325.86|2317.16|2325.53|2316.83|22
1625701740000|2021-07-07 23:49:00|2325.81|2317.11|2326.05|2317.35|2326.1|2317.4|2325.79|2317.09|18
1625701750000|2021-07-07 23:49:10|2326.06|2317.36|2327.39|2318.69|2327.39|2318.69|2326.06|2317.36|29
1625701760000|2021-07-07 23:49:20|2327.36|2318.66|2327.76|2319.06|2327.8|2319.1|2327.36|2318.66|32
1625701770000|2021-07-07 23:49:30|2327.75|2319.05|2327.45|2318.75|2327.94|2319.24|2327.4|2318.7|31
1625701780000|2021-07-07 23:49:40|2327.48|2318.78|2327.33|2318.63|2327.8|2319.1|2327.33|2318.63|26
1625701790000|2021-07-07 23:49:50|2327.28|2318.58|2327.61|2318.91|2327.61|2318.91|2327.28|2318.58|24
1625701800000|2021-07-07 23:50:00|2327.51|2318.81|2327.09|2318.39|2327.57|2318.87|2327.09|2318.39|22
1625701810000|2021-07-07 23:50:10|2327.04|2318.34|2325.71|2317.01|2327.08|2318.38|2325.62|2316.92|37
1625701820000|2021-07-07 23:50:20|2325.69|2316.99|2325.67|2316.97|2325.79|2317.09|2325.62|2316.92|31
1625701830000|2021-07-07 23:50:30|2325.68|2316.98|2325.07|2316.37|2325.7|2317|2325.05|2316.35|31
1625701840000|2021-07-07 23:50:40|2325.05|2316.35|2324.38|2315.68|2325.05|2316.35|2324.38|2315.68|21
1625701850000|2021-07-07 23:50:50|2324.37|2315.67|2324.23|2315.53|2324.43|2315.73|2324.23|2315.53|16
1625701860000|2021-07-07 23:51:00|2324.2|2315.5|2322.86|2314.16|2324.2|2315.5|2322.78|2314.08|25
1625701870000|2021-07-07 23:51:10|2322.87|2314.17|2323.25|2314.55|2323.29|2314.59|2322.85|2314.15|28
1625701880000|2021-07-07 23:51:20|2323.27|2314.57|2322.85|2314.15|2323.27|2314.57|2322.79|2314.09|27
1625701890000|2021-07-07 23:51:30|2322.82|2314.12|2322.93|2314.23|2323|2314.3|2322.78|2314.08|14
1625701900000|2021-07-07 23:51:40|2322.95|2314.25|2323.65|2314.95|2323.76|2315.06|2322.85|2314.15|27
1625701910000|2021-07-07 23:51:50|2323.59|2314.89|2323.22|2314.52|2323.7|2315|2323.14|2314.44|24
1625701920000|2021-07-07 23:52:00|2323.27|2314.57|2323.28|2314.58|2323.51|2314.81|2323.18|2314.48|26
1625701930000|2021-07-07 23:52:10|2323.32|2314.62|2323.2|2314.5|2323.37|2314.67|2323.12|2314.42|28
1625701940000|2021-07-07 23:52:20|2323.22|2314.52|2323.62|2314.92|2323.62|2314.92|2323.18|2314.48|23
1625701950000|2021-07-07 23:52:30|2323.59|2314.89|2323.79|2315.09|2323.81|2315.11|2323.38|2314.68|20
1625701960000|2021-07-07 23:52:40|2323.72|2315.02|2323.88|2315.18|2324.1|2315.4|2323.56|2314.86|25
1625701970000|2021-07-07 23:52:50|2323.85|2315.15|2323.69|2314.99|2323.94|2315.24|2323.6|2314.9|15
1625701980000|2021-07-07 23:53:00|2323.63|2314.93|2322.81|2314.11|2323.71|2315.01|2322.77|2314.07|30
1625701990000|2021-07-07 23:53:10|2322.82|2314.12|2322.73|2314.03|2322.86|2314.16|2322.62|2313.92|26
1625702000000|2021-07-07 23:53:20|2322.84|2314.14|2322.75|2314.05|2322.84|2314.14|2322.7|2314|15
1625702010000|2021-07-07 23:53:30|2322.54|2313.84|2320.65|2311.95|2322.54|2313.84|2320.65|2311.95|26
1625702020000|2021-07-07 23:53:40|2320.6|2311.9|2320.54|2311.84|2320.75|2312.05|2320.5|2311.8|23
1625702030000|2021-07-07 23:53:50|2320.51|2311.81|2321.4|2312.7|2321.61|2312.91|2320.37|2311.67|32
1625702040000|2021-07-07 23:54:00|2321.38|2312.68|2319.39|2310.69|2321.45|2312.75|2318.97|2310.27|31
1625702050000|2021-07-07 23:54:10|2319.4|2310.7|2318.48|2309.78|2319.4|2310.7|2318.42|2309.72|27
1625702060000|2021-07-07 23:54:20|2318.38|2309.68|2318.48|2309.78|2318.63|2309.93|2318.29|2309.59|25
1625702070000|2021-07-07 23:54:30|2318.46|2309.76|2318.05|2309.35|2318.52|2309.82|2317.99|2309.29|19
1625702080000|2021-07-07 23:54:40|2317.77|2309.07|2316.78|2308.08|2317.77|2309.07|2316.78|2308.08|18
1625702090000|2021-07-07 23:54:50|2316.73|2308.03|2316.1|2307.4|2316.9|2308.2|2316.1|2307.4|26
1625702100000|2021-07-07 23:55:00|2315.82|2307.12|2316.04|2307.34|2316.15|2307.45|2315.75|2307.05|31
1625702110000|2021-07-07 23:55:10|2316.32|2307.62|2315.35|2306.65|2316.73|2308.03|2315.35|2306.65|36
1625702120000|2021-07-07 23:55:20|2315.15|2306.45|2315.69|2306.99|2315.81|2307.11|2314.22|2305.52|37
1625702130000|2021-07-07 23:55:30|2316.26|2307.56|2314.44|2305.74|2316.31|2307.61|2314.13|2305.43|37
1625702140000|2021-07-07 23:55:40|2314.54|2305.84|2313.74|2305.04|2314.91|2306.21|2313.47|2304.77|37
1625702150000|2021-07-07 23:55:50|2314.08|2305.38|2313.9|2305.2|2315.09|2306.39|2313.9|2305.2|35
1625702160000|2021-07-07 23:56:00|2314.07|2305.37|2314.6|2305.9|2314.63|2305.93|2313.46|2304.76|34
1625702170000|2021-07-07 23:56:10|2314.62|2305.92|2314.52|2305.82|2315.03|2306.33|2314.39|2305.69|34
1625702180000|2021-07-07 23:56:20|2314.55|2305.85|2314.64|2305.94|2314.79|2306.09|2314.48|2305.78|27
1625702190000|2021-07-07 23:56:30|2314.73|2306.03|2314.42|2305.72|2314.73|2306.03|2314.08|2305.38|35
1625702200000|2021-07-07 23:56:40|2314.38|2305.68|2314.64|2305.94|2314.94|2306.24|2314.38|2305.68|30
1625702210000|2021-07-07 23:56:50|2314.36|2305.66|2314.85|2306.15|2314.88|2306.18|2313.55|2304.85|26
1625702220000|2021-07-07 23:57:00|2314.82|2306.12|2314.86|2306.16|2314.89|2306.19|2314.82|2306.12|22
1625702230000|2021-07-07 23:57:10|2314.82|2306.12|2315.78|2307.08|2316.06|2307.36|2314.82|2306.12|34
1625702240000|2021-07-07 23:57:20|2315.75|2307.05|2315.35|2306.65|2315.8|2307.1|2314.93|2306.23|36
1625702250000|2021-07-07 23:57:30|2315.3|2306.6|2315.02|2306.32|2315.38|2306.68|2314.88|2306.18|29
1625702260000|2021-07-07 23:57:40|2315.03|2306.33|2314.88|2306.18|2315.45|2306.75|2314.88|2306.18|32
1625702270000|2021-07-07 23:57:50|2314.9|2306.2|2315.35|2306.65|2315.58|2306.88|2314.89|2306.19|31
1625702280000|2021-07-07 23:58:00|2315.61|2306.91|2315.86|2307.16|2316.04|2307.34|2315.33|2306.63|31
1625702290000|2021-07-07 23:58:10|2315.85|2307.15|2316.09|2307.39|2316.16|2307.46|2315.85|2307.15|27
1625702300000|2021-07-07 23:58:20|2316.12|2307.42|2317.7|2309|2318.1|2309.4|2315.98|2307.28|32
1625702310000|2021-07-07 23:58:30|2317.71|2309.01|2317.96|2309.26|2317.96|2309.26|2317.64|2308.94|26
1625702320000|2021-07-07 23:58:40|2317.98|2309.28|2318.92|2310.22|2318.92|2310.22|2317.94|2309.24|17
1625702330000|2021-07-07 23:58:50|2318.89|2310.19|2319.82|2311.12|2319.82|2311.12|2318.7|2310|24
1625702340000|2021-07-07 23:59:00|2319.78|2311.08|2319.87|2311.17|2320.12|2311.42|2319.71|2311.01|26
1625702350000|2021-07-07 23:59:10|2319.93|2311.23|2320.51|2311.81|2320.51|2311.81|2319.84|2311.14|17
1625702360000|2021-07-07 23:59:20|2320.52|2311.82|2320.53|2311.83|2321|2312.3|2320.45|2311.75|22
1625702370000|2021-07-07 23:59:30|2320.57|2311.87|2321.76|2313.06|2321.76|2313.06|2320.44|2311.74|35
1625702380000|2021-07-07 23:59:40|2321.79|2313.09|2321.93|2313.23|2322|2313.3|2321.76|2313.06|39
1625702390000|2021-07-07 23:59:50|2321.73|2313.03|2321.16|2312.46|2322.05|2313.35|2321.16|2312.46|35
1625702400000|2021-07-08 00:00:00|2321.36|2312.66|2319.08|2310.38|2321.62|2312.92|2319.02|2310.32|37
1625702410000|2021-07-08 00:00:10|2318.84|2310.14|2317.61|2308.91|2318.95|2310.25|2317.61|2308.91|36
1625702420000|2021-07-08 00:00:20|2317.67|2308.97|2315.84|2307.14|2317.67|2308.97|2315.42|2306.72|39
1625702430000|2021-07-08 00:00:30|2316.02|2307.32|2316.15|2307.45|2316.36|2307.66|2314.17|2305.47|37
1625702440000|2021-07-08 00:00:40|2316.05|2307.35|2316.17|2307.47|2316.36|2307.66|2315.97|2307.27|36
1625702450000|2021-07-08 00:00:50|2316.19|2307.49|2316.41|2307.71|2316.41|2307.71|2316.18|2307.48|19
1625702460000|2021-07-08 00:01:00|2316.43|2307.73|2319.61|2310.91|2319.64|2310.94|2316.36|2307.66|30
1625702470000|2021-07-08 00:01:10|2319.59|2310.89|2319.22|2310.52|2320.08|2311.38|2319.12|2310.42|34
1625702480000|2021-07-08 00:01:20|2318.96|2310.26|2319.71|2311.01|2319.92|2311.22|2318.25|2309.55|33
1625702490000|2021-07-08 00:01:30|2319.64|2310.94|2316.69|2307.99|2319.64|2310.94|2316.66|2307.96|29
1625702500000|2021-07-08 00:01:40|2316.61|2307.91|2323.44|2314.74|2323.44|2314.74|2316.61|2307.91|40
1625702510000|2021-07-08 00:01:50|2323.39|2314.69|2324.33|2315.63|2324.4|2315.7|2323.18|2314.48|36
1625702520000|2021-07-08 00:02:00|2324.43|2315.73|2324|2315.3|2325.39|2316.69|2323.69|2314.99|34
1625702530000|2021-07-08 00:02:10|2324.02|2315.32|2326.38|2317.68|2326.56|2317.86|2324.02|2315.32|39
1625702540000|2021-07-08 00:02:20|2326.26|2317.56|2326.75|2318.05|2327.37|2318.67|2325.81|2317.11|40
1625702550000|2021-07-08 00:02:30|2326.96|2318.26|2325.58|2316.88|2327.01|2318.31|2325.58|2316.88|36
1625702560000|2021-07-08 00:02:40|2325.57|2316.87|2326.29|2317.59|2326.29|2317.59|2324.91|2316.21|38
1625702570000|2021-07-08 00:02:50|2326.56|2317.86|2329.41|2320.71|2329.43|2320.73|2326.56|2317.86|36
1625702580000|2021-07-08 00:03:00|2329.36|2320.66|2327.95|2319.25|2329.36|2320.66|2327.32|2318.62|38
1625702590000|2021-07-08 00:03:10|2327.9|2319.2|2327.01|2318.31|2327.94|2319.24|2326.42|2317.72|40
1625702600000|2021-07-08 00:03:20|2326.96|2318.26|2326.98|2318.28|2327.2|2318.5|2326.64|2317.94|33
1625702610000|2021-07-08 00:03:30|2327.02|2318.32|2326.21|2317.51|2327.02|2318.32|2326.21|2317.51|25
1625702620000|2021-07-08 00:03:40|2326.15|2317.45|2323.6|2314.9|2326.15|2317.45|2323.6|2314.9|32
1625702630000|2021-07-08 00:03:50|2323.52|2314.82|2324.56|2315.86|2324.56|2315.86|2323.33|2314.63|28
1625702640000|2021-07-08 00:04:00|2324.5|2315.8|2323.45|2314.75|2324.9|2316.2|2323.02|2314.32|38
1625702650000|2021-07-08 00:04:10|2323.44|2314.74|2322.55|2313.85|2324|2315.3|2322.55|2313.85|30
1625702660000|2021-07-08 00:04:20|2322.54|2313.84|2324.25|2315.55|2324.25|2315.55|2322.35|2313.65|30
1625702670000|2021-07-08 00:04:30|2324.16|2315.46|2326.24|2317.54|2326.24|2317.54|2324.1|2315.4|27
1625702680000|2021-07-08 00:04:40|2326.07|2317.37|2326.3|2317.6|2326.99|2318.29|2326.07|2317.37|21
1625702690000|2021-07-08 00:04:50|2326.34|2317.64|2326.71|2318.01|2326.72|2318.02|2326.26|2317.56|21
1625702700000|2021-07-08 00:05:00|2326.72|2318.02|2325.3|2316.6|2326.77|2318.07|2325.22|2316.52|31
1625702710000|2021-07-08 00:05:10|2325.24|2316.54|2326.09|2317.39|2326.16|2317.46|2324.89|2316.19|34
1625702720000|2021-07-08 00:05:20|2326.1|2317.4|2327.57|2318.87|2327.99|2319.29|2326.1|2317.4|36
1625702730000|2021-07-08 00:05:30|2327.48|2318.78|2327.43|2318.73|2327.55|2318.85|2327.13|2318.43|30
1625702740000|2021-07-08 00:05:40|2327.44|2318.74|2327.32|2318.62|2327.44|2318.74|2327.05|2318.35|32
1625702750000|2021-07-08 00:05:50|2327.47|2318.77|2326.87|2318.17|2327.47|2318.77|2326.85|2318.15|27
1625702760000|2021-07-08 00:06:00|2326.84|2318.14|2326.09|2317.39|2327.29|2318.59|2325.51|2316.81|22
1625702770000|2021-07-08 00:06:10|2326.05|2317.35|2326.03|2317.33|2326.12|2317.42|2325.48|2316.78|28
1625702780000|2021-07-08 00:06:20|2326.04|2317.34|2325.83|2317.13|2326.16|2317.46|2325.78|2317.08|29
1625702790000|2021-07-08 00:06:30|2325.8|2317.1|2325.93|2317.23|2325.98|2317.28|2325.52|2316.82|30
1625702800000|2021-07-08 00:06:40|2325.84|2317.14|2325.28|2316.58|2325.84|2317.14|2325.15|2316.45|29
1625702810000|2021-07-08 00:06:50|2325.29|2316.59|2323.79|2315.09|2325.29|2316.59|2323.61|2314.91|27
1625702820000|2021-07-08 00:07:00|2323.83|2315.13|2323.77|2315.07|2323.85|2315.15|2323.65|2314.95|25
1625702830000|2021-07-08 00:07:10|2323.78|2315.08|2323.73|2315.03|2323.87|2315.17|2323.72|2315.02|27
1625702840000|2021-07-08 00:07:20|2323.7|2315|2324.25|2315.55|2324.34|2315.64|2323.69|2314.99|23
1625702850000|2021-07-08 00:07:30|2324.26|2315.56|2324.42|2315.72|2324.6|2315.9|2324.01|2315.31|24
1625702860000|2021-07-08 00:07:40|2324.43|2315.73|2324.93|2316.23|2324.93|2316.23|2324.22|2315.52|21
1625702870000|2021-07-08 00:07:50|2324.86|2316.16|2325.61|2316.91|2325.96|2317.26|2324.86|2316.16|31
1625702880000|2021-07-08 00:08:00|2325.73|2317.03|2325.78|2317.08|2325.86|2317.16|2325.73|2317.03|24
1625702890000|2021-07-08 00:08:10|2325.77|2317.07|2325.63|2316.93|2325.77|2317.07|2325.63|2316.93|14
1625702900000|2021-07-08 00:08:20|2325.71|2317.01|2327.54|2318.84|2327.68|2318.98|2325.71|2317.01|16
1625702910000|2021-07-08 00:08:30|2327.41|2318.71|2327.55|2318.85|2327.79|2319.09|2326.86|2318.16|21
1625702920000|2021-07-08 00:08:40|2327.51|2318.81|2325.77|2317.07|2327.51|2318.81|2325.75|2317.05|35
1625702930000|2021-07-08 00:08:50|2326.24|2317.54|2324.46|2315.76|2326.33|2317.63|2324.46|2315.76|32
1625702940000|2021-07-08 00:09:00|2324.41|2315.71|2323.6|2314.9|2324.66|2315.96|2323.36|2314.66|33
1625702950000|2021-07-08 00:09:10|2323.62|2314.92|2323.41|2314.71|2323.77|2315.07|2323.1|2314.4|33
1625702960000|2021-07-08 00:09:20|2323.36|2314.66|2323.39|2314.69|2323.47|2314.77|2323.14|2314.44|33
1625702970000|2021-07-08 00:09:30|2323.42|2314.72|2327.19|2318.49|2327.23|2318.53|2323.39|2314.69|30
1625702980000|2021-07-08 00:09:40|2327.18|2318.48|2326.48|2317.78|2327.18|2318.48|2326.43|2317.73|28
1625702990000|2021-07-08 00:09:50|2326.5|2317.8|2326.88|2318.18|2327.03|2318.33|2326.5|2317.8|25
1625703000000|2021-07-08 00:10:00|2326.8|2318.1|2326.89|2318.19|2326.94|2318.24|2326.8|2318.1|9
1625703010000|2021-07-08 00:10:10|2326.9|2318.2|2326.46|2317.76|2326.9|2318.2|2326.21|2317.51|25
1625703020000|2021-07-08 00:10:20|2326.45|2317.75|2326.15|2317.45|2326.46|2317.76|2326.12|2317.42|30
1625703030000|2021-07-08 00:10:30|2326.2|2317.5|2326.08|2317.38|2326.38|2317.68|2326.08|2317.38|26
1625703040000|2021-07-08 00:10:40|2326.15|2317.45|2325.3|2316.6|2326.32|2317.62|2325.19|2316.49|31
1625703050000|2021-07-08 00:10:50|2325.29|2316.59|2325.7|2317|2325.7|2317|2325.14|2316.44|33
1625703060000|2021-07-08 00:11:00|2325.72|2317.02|2324.76|2316.06|2325.78|2317.08|2324.76|2316.06|34
1625703070000|2021-07-08 00:11:10|2324.71|2316.01|2325.23|2316.53|2325.26|2316.56|2324.58|2315.88|30
1625703080000|2021-07-08 00:11:20|2325.18|2316.48|2325.08|2316.38|2325.29|2316.59|2324.97|2316.27|30
1625703090000|2021-07-08 00:11:30|2325.09|2316.39|2324.95|2316.25|2325.17|2316.47|2324.92|2316.22|17
1625703100000|2021-07-08 00:11:40|2324.97|2316.27|2324.89|2316.19|2324.97|2316.27|2324.82|2316.12|10
1625703110000|2021-07-08 00:11:50|2324.82|2316.12|2324.2|2315.5|2324.96|2316.26|2324.14|2315.44|24
1625703120000|2021-07-08 00:12:00|2324.11|2315.41|2324.42|2315.72|2324.48|2315.78|2324.11|2315.41|18
1625703130000|2021-07-08 00:12:10|2324.44|2315.74|2324.32|2315.62|2324.47|2315.77|2324.29|2315.59|25
1625703140000|2021-07-08 00:12:20|2324.31|2315.61|2324.14|2315.44|2324.32|2315.62|2324.11|2315.41|18
1625703150000|2021-07-08 00:12:30|2324.12|2315.42|2323.71|2315.01|2324.13|2315.43|2323.7|2315|23
1625703160000|2021-07-08 00:12:40|2323.81|2315.11|2322.82|2314.12|2323.81|2315.11|2322.82|2314.12|35
1625703170000|2021-07-08 00:12:50|2322.79|2314.09|2322.06|2313.36|2322.79|2314.09|2321.16|2312.46|37
1625703180000|2021-07-08 00:13:00|2321.98|2313.28|2320.53|2311.83|2321.98|2313.28|2320.32|2311.62|36
1625703190000|2021-07-08 00:13:10|2320.55|2311.85|2320.38|2311.68|2320.74|2312.04|2320.24|2311.54|32
1625703200000|2021-07-08 00:13:20|2320.37|2311.67|2321.13|2312.43|2321.25|2312.55|2320.37|2311.67|36
1625703210000|2021-07-08 00:13:30|2321.11|2312.41|2319.77|2311.07|2321.18|2312.48|2319.77|2311.07|30
1625703220000|2021-07-08 00:13:40|2319.7|2311|2320.13|2311.43|2320.25|2311.55|2319.7|2311|34
1625703230000|2021-07-08 00:13:50|2320.22|2311.52|2319.3|2310.6|2320.22|2311.52|2319.23|2310.53|33
1625703240000|2021-07-08 00:14:00|2319.41|2310.71|2318.56|2309.86|2319.43|2310.73|2318.56|2309.86|21
1625703250000|2021-07-08 00:14:10|2318.53|2309.83|2318.52|2309.82|2318.63|2309.93|2318.38|2309.68|32
1625703260000|2021-07-08 00:14:20|2318.53|2309.83|2319.07|2310.37|2319.49|2310.79|2318.51|2309.81|34
1625703270000|2021-07-08 00:14:30|2319.05|2310.35|2318|2309.3|2319.12|2310.42|2317.5|2308.8|32
1625703280000|2021-07-08 00:14:40|2317.94|2309.24|2317.5|2308.8|2317.94|2309.24|2317.42|2308.72|32
1625703290000|2021-07-08 00:14:50|2317.51|2308.81|2317.52|2308.82|2317.52|2308.82|2317.37|2308.67|11
1625703300000|2021-07-08 00:15:00|2317.51|2308.81|2317.34|2308.64|2317.53|2308.83|2317.34|2308.64|13
1625703310000|2021-07-08 00:15:10|2317.4|2308.7|2317.53|2308.83|2318.1|2309.4|2317.4|2308.7|27
1625703320000|2021-07-08 00:15:20|2317.76|2309.06|2317.74|2309.04|2317.82|2309.12|2317.43|2308.73|23
1625703330000|2021-07-08 00:15:30|2317.79|2309.09|2318.32|2309.62|2318.35|2309.65|2317.76|2309.06|27
1625703340000|2021-07-08 00:15:40|2318.27|2309.57|2318.16|2309.46|2318.57|2309.87|2318.09|2309.39|26
1625703350000|2021-07-08 00:15:50|2317.96|2309.26|2316.68|2307.98|2317.96|2309.26|2315.66|2306.96|37
1625703360000|2021-07-08 00:16:00|2316.85|2308.15|2316.16|2307.46|2316.85|2308.15|2316.08|2307.38|32
1625703370000|2021-07-08 00:16:10|2316.14|2307.44|2315.4|2306.7|2316.19|2307.49|2315.26|2306.56|31
1625703380000|2021-07-08 00:16:20|2315.36|2306.66|2315.91|2307.21|2316.18|2307.48|2315.09|2306.39|33
1625703390000|2021-07-08 00:16:30|2315.9|2307.2|2315.13|2306.43|2316|2307.3|2314.98|2306.28|29
1625703400000|2021-07-08 00:16:40|2315.14|2306.44|2315.19|2306.49|2315.21|2306.51|2315.05|2306.35|28
1625703410000|2021-07-08 00:16:50|2315.17|2306.47|2315.31|2306.61|2315.33|2306.63|2315.12|2306.42|24
1625703420000|2021-07-08 00:17:00|2315.23|2306.53|2315.44|2306.74|2315.44|2306.74|2315.16|2306.46|25
1625703430000|2021-07-08 00:17:10|2315.41|2306.71|2315.29|2306.59|2315.44|2306.74|2315.19|2306.49|30
1625703440000|2021-07-08 00:17:20|2315.27|2306.57|2314.89|2306.19|2315.48|2306.78|2314.35|2305.65|33
1625703450000|2021-07-08 00:17:30|2314.92|2306.22|2315.79|2307.09|2315.97|2307.27|2313.7|2305|32
1625703460000|2021-07-08 00:17:40|2315.78|2307.08|2316.98|2308.28|2317.05|2308.35|2315.09|2306.39|31
1625703470000|2021-07-08 00:17:50|2316.88|2308.18|2318.79|2310.09|2319.11|2310.41|2316.88|2308.18|31
1625703480000|2021-07-08 00:18:00|2318.75|2310.05|2319.57|2310.87|2319.75|2311.05|2318.63|2309.93|30
1625703490000|2021-07-08 00:18:10|2319.61|2310.91|2319.84|2311.14|2320.21|2311.51|2319.53|2310.83|36
1625703500000|2021-07-08 00:18:20|2319.83|2311.13|2320.08|2311.38|2320.08|2311.38|2319.83|2311.13|25
1625703510000|2021-07-08 00:18:30|2319.99|2311.29|2320.82|2312.12|2320.9|2312.2|2319.99|2311.29|20
1625703520000|2021-07-08 00:18:40|2320.73|2312.03|2321.86|2313.16|2321.9|2313.2|2320.73|2312.03|19
1625703530000|2021-07-08 00:18:50|2321.77|2313.07|2321.24|2312.54|2321.96|2313.26|2320.94|2312.24|23
1625703540000|2021-07-08 00:19:00|2321.23|2312.53|2321.61|2312.91|2321.62|2312.92|2321.21|2312.51|21
1625703550000|2021-07-08 00:19:10|2321.43|2312.73|2321.24|2312.54|2321.51|2312.81|2321.24|2312.54|17
1625703560000|2021-07-08 00:19:20|2321.35|2312.65|2321.12|2312.42|2321.63|2312.93|2321.12|2312.42|24
1625703570000|2021-07-08 00:19:30|2320.84|2312.14|2319.96|2311.26|2320.84|2312.14|2319.92|2311.22|27
1625703580000|2021-07-08 00:19:40|2319.94|2311.24|2319.31|2310.61|2319.94|2311.24|2319.18|2310.48|14
1625703590000|2021-07-08 00:19:50|2319|2310.3|2318.76|2310.06|2319|2310.3|2318.03|2309.33|24
1625703600000|2021-07-08 00:20:00|2318.74|2310.04|2318.23|2309.53|2318.79|2310.09|2318.14|2309.44|32
1625703610000|2021-07-08 00:20:10|2318.25|2309.55|2317.88|2309.18|2318.35|2309.65|2316.99|2308.29|33
1625703620000|2021-07-08 00:20:20|2317.89|2309.19|2316.75|2308.05|2318.16|2309.46|2316.64|2307.94|34
1625703630000|2021-07-08 00:20:30|2316.84|2308.14|2316.1|2307.4|2316.84|2308.14|2315.3|2306.6|37
1625703640000|2021-07-08 00:20:40|2315.89|2307.19|2315.96|2307.26|2316|2307.3|2315.26|2306.56|35
1625703650000|2021-07-08 00:20:50|2316.04|2307.34|2315.71|2307.01|2316.18|2307.48|2315.7|2307|33
1625703660000|2021-07-08 00:21:00|2315.73|2307.03|2315.55|2306.85|2316.02|2307.32|2315.55|2306.85|37
1625703670000|2021-07-08 00:21:10|2315.58|2306.88|2314.56|2305.86|2315.72|2307.02|2313.5|2304.8|37
1625703680000|2021-07-08 00:21:20|2314.59|2305.89|2314.05|2305.35|2314.67|2305.97|2313.51|2304.81|36
1625703690000|2021-07-08 00:21:30|2314.04|2305.34|2316.41|2307.71|2316.96|2308.26|2314.03|2305.33|34
1625703700000|2021-07-08 00:21:40|2316.43|2307.73|2315.14|2306.44|2316.73|2308.03|2315.14|2306.44|35
1625703710000|2021-07-08 00:21:50|2315.2|2306.5|2315.12|2306.42|2315.44|2306.74|2315.01|2306.31|31
1625703720000|2021-07-08 00:22:00|2315.15|2306.45|2313.4|2304.7|2315.16|2306.46|2313.4|2304.7|36
1625703730000|2021-07-08 00:22:10|2313.38|2304.68|2312.84|2304.14|2313.4|2304.7|2312.79|2304.09|33
1625703740000|2021-07-08 00:22:20|2312.85|2304.15|2312.79|2304.09|2312.92|2304.22|2312.63|2303.93|18
1625703750000|2021-07-08 00:22:30|2312.82|2304.12|2312|2303.3|2312.85|2304.15|2311.83|2303.13|39
1625703760000|2021-07-08 00:22:40|2312.01|2303.31|2308.71|2300.01|2312.5|2303.8|2307.83|2299.13|37
1625703770000|2021-07-08 00:22:50|2308.76|2300.06|2309.74|2301.04|2309.99|2301.29|2308.73|2300.03|34
1625703780000|2021-07-08 00:23:00|2309.78|2301.08|2307.92|2299.22|2309.81|2301.11|2307.42|2298.72|38
1625703790000|2021-07-08 00:23:10|2308|2299.3|2309.91|2301.21|2309.99|2301.29|2308|2299.3|38
1625703800000|2021-07-08 00:23:20|2309.96|2301.26|2312.02|2303.32|2312.43|2303.73|2309.68|2300.98|39
1625703810000|2021-07-08 00:23:30|2311.92|2303.22|2310.76|2302.06|2312.49|2303.79|2310.76|2302.06|38
1625703820000|2021-07-08 00:23:40|2310.73|2302.03|2311.06|2302.36|2311.06|2302.36|2310.47|2301.77|33
1625703830000|2021-07-08 00:23:50|2311.22|2302.52|2311.64|2302.94|2311.64|2302.94|2311.03|2302.33|28
1625703840000|2021-07-08 00:24:00|2311.56|2302.86|2311.96|2303.26|2312.21|2303.51|2311.43|2302.73|31
1625703850000|2021-07-08 00:24:10|2311.72|2303.02|2312.58|2303.88|2313.46|2304.76|2311.72|2303.02|32
1625703860000|2021-07-08 00:24:20|2312.5|2303.8|2314.42|2305.72|2314.44|2305.74|2312.25|2303.55|33
1625703870000|2021-07-08 00:24:30|2314.1|2305.4|2314.43|2305.73|2315.63|2306.93|2314.02|2305.32|26
1625703880000|2021-07-08 00:24:40|2314.55|2305.85|2313.24|2304.54|2315.01|2306.31|2313|2304.3|34
1625703890000|2021-07-08 00:24:50|2313.29|2304.59|2312.26|2303.56|2313.84|2305.14|2312.26|2303.56|37
1625703900000|2021-07-08 00:25:00|2312.22|2303.52|2313.52|2304.82|2313.7|2305|2312.19|2303.49|35
1625703910000|2021-07-08 00:25:10|2313.56|2304.86|2312.15|2303.45|2313.83|2305.13|2312.15|2303.45|36
1625703920000|2021-07-08 00:25:20|2312.16|2303.46|2309.52|2300.82|2312.18|2303.48|2309.44|2300.74|38
1625703930000|2021-07-08 00:25:30|2309.55|2300.85|2308.04|2299.34|2309.65|2300.95|2308.04|2299.34|35
1625703940000|2021-07-08 00:25:40|2308|2299.3|2307.56|2298.86|2308.23|2299.53|2307.56|2298.86|35
1625703950000|2021-07-08 00:25:50|2307.37|2298.67|2306.39|2297.69|2307.37|2298.67|2305.78|2297.08|38
1625703960000|2021-07-08 00:26:00|2306.5|2297.8|2304.72|2296.02|2306.5|2297.8|2304.65|2295.95|35
1625703970000|2021-07-08 00:26:10|2304.56|2295.86|2299.89|2291.19|2304.57|2295.87|2299.88|2291.18|34
1625703980000|2021-07-08 00:26:20|2300.25|2291.55|2298.26|2289.56|2300.25|2291.55|2297.98|2289.28|38
1625703990000|2021-07-08 00:26:30|2297.15|2288.45|2294.27|2285.57|2297.23|2288.53|2294|2285.3|38
1625704000000|2021-07-08 00:26:40|2294.01|2285.31|2294.79|2286.09|2295.27|2286.57|2293.65|2284.95|35
1625704010000|2021-07-08 00:26:50|2294.78|2286.08|2295.79|2287.09|2295.86|2287.16|2294.54|2285.84|34
1625704020000|2021-07-08 00:27:00|2295.76|2287.06|2295.51|2286.81|2295.89|2287.19|2295.09|2286.39|37
1625704030000|2021-07-08 00:27:10|2295.39|2286.69|2296.21|2287.51|2296.21|2287.51|2295.37|2286.67|35
1625704040000|2021-07-08 00:27:20|2296.25|2287.55|2294.71|2286.01|2296.53|2287.83|2293.96|2285.26|39
1625704050000|2021-07-08 00:27:30|2294.6|2285.9|2294.33|2285.63|2294.66|2285.96|2294.23|2285.53|32
1625704060000|2021-07-08 00:27:40|2294.35|2285.65|2294.14|2285.44|2294.48|2285.78|2294.11|2285.41|28
1625704070000|2021-07-08 00:27:50|2294.21|2285.51|2292.46|2283.76|2294.21|2285.51|2292.3|2283.6|32
1625704080000|2021-07-08 00:28:00|2292.49|2283.79|2292.4|2283.7|2292.58|2283.88|2291.01|2282.31|34
1625704090000|2021-07-08 00:28:10|2292.46|2283.76|2292.26|2283.56|2292.69|2283.99|2291.66|2282.96|34
1625704100000|2021-07-08 00:28:20|2292.29|2283.59|2293.29|2284.59|2293.34|2284.64|2291.16|2282.46|38
1625704110000|2021-07-08 00:28:30|2293.3|2284.6|2293.82|2285.12|2294.48|2285.78|2293.11|2284.41|38
1625704120000|2021-07-08 00:28:40|2293.93|2285.23|2296.61|2287.91|2296.8|2288.1|2293.72|2285.02|38
1625704130000|2021-07-08 00:28:50|2296.64|2287.94|2296.01|2287.31|2297.07|2288.37|2296.01|2287.31|39
1625704140000|2021-07-08 00:29:00|2295.94|2287.24|2295.98|2287.28|2295.98|2287.28|2294.15|2285.45|39
1625704150000|2021-07-08 00:29:10|2295.99|2287.29|2297.12|2288.42|2297.12|2288.42|2295.99|2287.29|37
1625704160000|2021-07-08 00:29:20|2296.82|2288.12|2296.28|2287.58|2296.82|2288.12|2296.1|2287.4|36
1625704170000|2021-07-08 00:29:30|2296.29|2287.59|2296.08|2287.38|2296.32|2287.62|2295.74|2287.04|25
1625704180000|2021-07-08 00:29:40|2295.94|2287.24|2295.43|2286.73|2295.94|2287.24|2295.23|2286.53|25
1625704190000|2021-07-08 00:29:50|2295.49|2286.79|2294.62|2285.92|2295.49|2286.79|2294.51|2285.81|29
1625704200000|2021-07-08 00:30:00|2294.64|2285.94|2290.19|2281.49|2294.64|2285.94|2290.19|2281.49|29
1625704210000|2021-07-08 00:30:10|2290.16|2281.46|2287.35|2278.65|2290.45|2281.75|2287.31|2278.61|28
1625704220000|2021-07-08 00:30:20|2287.3|2278.6|2285.34|2276.64|2287.3|2278.6|2285.34|2276.64|29
1625704230000|2021-07-08 00:30:30|2285.38|2276.68|2284.92|2276.22|2286.52|2277.82|2284.87|2276.17|31
1625704240000|2021-07-08 00:30:40|2284.58|2275.88|2281.89|2273.19|2284.58|2275.88|2280.44|2271.74|33
1625704250000|2021-07-08 00:30:50|2281.72|2273.02|2279.85|2271.15|2282.19|2273.49|2279.85|2271.15|37
1625704260000|2021-07-08 00:31:00|2280.01|2271.31|2280.4|2271.7|2282.01|2273.31|2280.01|2271.31|38
1625704270000|2021-07-08 00:31:10|2280.28|2271.58|2279.84|2271.14|2280.88|2272.18|2279.83|2271.13|39
1625704280000|2021-07-08 00:31:20|2280.09|2271.39|2279.46|2270.76|2280.62|2271.92|2278.87|2270.17|38
1625704290000|2021-07-08 00:31:30|2279.29|2270.59|2278.32|2269.62|2279.47|2270.77|2278.32|2269.62|30
1625704300000|2021-07-08 00:31:40|2278.23|2269.53|2279.59|2270.89|2279.59|2270.89|2278.15|2269.45|32
1625704310000|2021-07-08 00:31:50|2279.96|2271.26|2281.15|2272.45|2281.26|2272.56|2279.39|2270.69|36
1625704320000|2021-07-08 00:32:00|2280.84|2272.14|2280.32|2271.62|2281.64|2272.94|2279.76|2271.06|31
1625704330000|2021-07-08 00:32:10|2280.33|2271.63|2281.51|2272.81|2281.58|2272.88|2280.1|2271.4|38
1625704340000|2021-07-08 00:32:20|2281.5|2272.8|2281.42|2272.72|2281.85|2273.15|2281.09|2272.39|30
1625704350000|2021-07-08 00:32:30|2281.41|2272.71|2279.86|2271.16|2281.42|2272.72|2279.25|2270.55|29
1625704360000|2021-07-08 00:32:40|2279.93|2271.23|2279.42|2270.72|2279.93|2271.23|2278.77|2270.07|32
1625704370000|2021-07-08 00:32:50|2279.41|2270.71|2280.53|2271.83|2280.53|2271.83|2279.34|2270.64|31
1625704380000|2021-07-08 00:33:00|2280.56|2271.86|2279.26|2270.56|2280.62|2271.92|2279.22|2270.52|33
1625704390000|2021-07-08 00:33:10|2279.19|2270.49|2278.1|2269.4|2280.73|2272.03|2277.99|2269.29|35
1625704400000|2021-07-08 00:33:20|2278.08|2269.38|2277.31|2268.61|2278.2|2269.5|2276.16|2267.46|32
1625704410000|2021-07-08 00:33:30|2277.3|2268.6|2275.55|2266.85|2277.66|2268.96|2274.04|2265.34|36
1625704420000|2021-07-08 00:33:40|2275.62|2266.92|2274.46|2265.76|2275.62|2266.92|2274.2|2265.5|37
1625704430000|2021-07-08 00:33:50|2274.44|2265.74|2275.07|2266.37|2275.08|2266.38|2274.44|2265.74|32
1625704440000|2021-07-08 00:34:00|2275.14|2266.44|2275.1|2266.4|2275.19|2266.49|2274.85|2266.15|25
1625704450000|2021-07-08 00:34:10|2274.97|2266.27|2276.63|2267.93|2276.63|2267.93|2274.78|2266.08|30
1625704460000|2021-07-08 00:34:20|2276.67|2267.97|2277.94|2269.24|2277.94|2269.24|2276.47|2267.77|35
1625704470000|2021-07-08 00:34:30|2278.08|2269.38|2279.71|2271.01|2279.71|2271.01|2278.08|2269.38|39
1625704480000|2021-07-08 00:34:40|2279.85|2271.15|2279.42|2270.72|2280.41|2271.71|2279.42|2270.72|31
1625704490000|2021-07-08 00:34:50|2279.25|2270.55|2281.16|2272.46|2282.09|2273.39|2279.17|2270.47|35
1625704500000|2021-07-08 00:35:00|2281.09|2272.39|2281.69|2272.99|2281.74|2273.04|2280.55|2271.85|33
1625704510000|2021-07-08 00:35:10|2281.74|2273.04|2281.66|2272.96|2281.84|2273.14|2281.52|2272.82|31
1625704520000|2021-07-08 00:35:20|2281.74|2273.04|2281.63|2272.93|2281.83|2273.13|2281.41|2272.71|33
1625704530000|2021-07-08 00:35:30|2281.66|2272.96|2281.95|2273.25|2282.09|2273.39|2281.35|2272.65|30
1625704540000|2021-07-08 00:35:40|2282.07|2273.37|2281.9|2273.2|2282.62|2273.92|2281.48|2272.78|23
1625704550000|2021-07-08 00:35:50|2282.05|2273.35|2281.8|2273.1|2283.33|2274.63|2281.65|2272.95|27
1625704560000|2021-07-08 00:36:00|2281.79|2273.09|2279.99|2271.29|2281.8|2273.1|2279.68|2270.98|30
1625704570000|2021-07-08 00:36:10|2279.96|2271.26|2277.68|2268.98|2279.96|2271.26|2277.39|2268.69|34
1625704580000|2021-07-08 00:36:20|2277.75|2269.05|2278.15|2269.45|2279.25|2270.55|2277.68|2268.98|28
1625704590000|2021-07-08 00:36:30|2278.2|2269.5|2280.43|2271.73|2280.43|2271.73|2278.2|2269.5|30
1625704600000|2021-07-08 00:36:40|2280.37|2271.67|2281.27|2272.57|2281.42|2272.72|2280.24|2271.54|27
1625704610000|2021-07-08 00:36:50|2281.28|2272.58|2280.2|2271.5|2281.38|2272.68|2280.06|2271.36|24
1625704620000|2021-07-08 00:37:00|2280.1|2271.4|2280.29|2271.59|2280.5|2271.8|2280.04|2271.34|22
1625704630000|2021-07-08 00:37:10|2280.28|2271.58|2280.67|2271.97|2280.67|2271.97|2279.23|2270.53|31
1625704640000|2021-07-08 00:37:20|2280.69|2271.99|2281.49|2272.79|2281.49|2272.79|2280.49|2271.79|22
1625704650000|2021-07-08 00:37:30|2281.61|2272.91|2281.71|2273.01|2281.82|2273.12|2281.51|2272.81|14
1625704660000|2021-07-08 00:37:40|2281.73|2273.03|2282.95|2274.25|2282.95|2274.25|2281.53|2272.83|11
1625704670000|2021-07-08 00:37:50|2282.96|2274.26|2284.44|2275.74|2284.44|2275.74|2282.96|2274.26|29
1625704680000|2021-07-08 00:38:00|2284.64|2275.94|2284.84|2276.14|2285.2|2276.5|2284.3|2275.6|34
1625704690000|2021-07-08 00:38:10|2284.85|2276.15|2282.19|2273.49|2284.85|2276.15|2282.02|2273.32|36
1625704700000|2021-07-08 00:38:20|2282.2|2273.5|2282.88|2274.18|2283.35|2274.65|2282.2|2273.5|34
1625704710000|2021-07-08 00:38:30|2282.8|2274.1|2281.55|2272.85|2283.07|2274.37|2280.96|2272.26|31
1625704720000|2021-07-08 00:38:40|2281.57|2272.87|2282.46|2273.76|2282.97|2274.27|2281.34|2272.64|32
1625704730000|2021-07-08 00:38:50|2282.5|2273.8|2282.38|2273.68|2283.02|2274.32|2281.26|2272.56|35
1625704740000|2021-07-08 00:39:00|2281.75|2273.05|2282.59|2273.89|2283.03|2274.33|2281.75|2273.05|29
1625704750000|2021-07-08 00:39:10|2282.2|2273.5|2281.84|2273.14|2282.2|2273.5|2281.47|2272.77|34
1625704760000|2021-07-08 00:39:20|2281.71|2273.01|2280.41|2271.71|2281.81|2273.11|2280.21|2271.51|28
1625704770000|2021-07-08 00:39:30|2280.8|2272.1|2281.59|2272.89|2281.91|2273.21|2280.26|2271.56|33
1625704780000|2021-07-08 00:39:40|2281.63|2272.93|2281.52|2272.82|2281.92|2273.22|2280.75|2272.05|30
1625704790000|2021-07-08 00:39:50|2281.45|2272.75|2281.51|2272.81|2281.74|2273.04|2281.25|2272.55|22
1625704800000|2021-07-08 00:40:00|2281.5|2272.8|2282.4|2273.7|2282.44|2273.74|2281.17|2272.47|34
1625704810000|2021-07-08 00:40:10|2282.71|2274.01|2282.9|2274.2|2282.91|2274.21|2282.44|2273.74|19
1625704820000|2021-07-08 00:40:20|2282.83|2274.13|2283.3|2274.6|2283.3|2274.6|2282.76|2274.06|31
1625704830000|2021-07-08 00:40:30|2283.25|2274.55|2284.33|2275.63|2284.44|2275.74|2283.25|2274.55|36
1625704840000|2021-07-08 00:40:40|2284.35|2275.65|2285.86|2277.16|2285.86|2277.16|2284.35|2275.65|27
1625704850000|2021-07-08 00:40:50|2285.87|2277.17|2286.1|2277.4|2286.1|2277.4|2284.92|2276.22|26
1625704860000|2021-07-08 00:41:00|2286.09|2277.39|2285.03|2276.33|2286.22|2277.52|2285.03|2276.33|32
1625704870000|2021-07-08 00:41:10|2284.84|2276.14|2285.06|2276.36|2285.49|2276.79|2284.49|2275.79|34
1625704880000|2021-07-08 00:41:20|2285.11|2276.41|2285.68|2276.98|2286.19|2277.49|2285.05|2276.35|35
1625704890000|2021-07-08 00:41:30|2285.77|2277.07|2285.4|2276.7|2286.33|2277.63|2285.33|2276.63|34
1625704900000|2021-07-08 00:41:40|2285.45|2276.75|2284.9|2276.2|2285.99|2277.29|2284.78|2276.08|33
1625704910000|2021-07-08 00:41:50|2284.83|2276.13|2284.78|2276.08|2285.02|2276.32|2284.45|2275.75|33
1625704920000|2021-07-08 00:42:00|2284.7|2276|2284.72|2276.02|2285.24|2276.54|2284.69|2275.99|30
1625704930000|2021-07-08 00:42:10|2284.71|2276.01|2282.26|2273.56|2284.96|2276.26|2282.26|2273.56|31
1625704940000|2021-07-08 00:42:20|2282.21|2273.51|2281.52|2272.82|2282.52|2273.82|2281.24|2272.54|35
1625704950000|2021-07-08 00:42:30|2281.44|2272.74|2281.55|2272.85|2282.51|2273.81|2281.38|2272.68|29
1625704960000|2021-07-08 00:42:40|2281.49|2272.79|2280.16|2271.46|2281.5|2272.8|2280.04|2271.34|29
1625704970000|2021-07-08 00:42:50|2280.02|2271.32|2281.42|2272.72|2282.23|2273.53|2279.99|2271.29|37
1625704980000|2021-07-08 00:43:00|2281.49|2272.79|2282.56|2273.86|2282.77|2274.07|2280.93|2272.23|31
1625704990000|2021-07-08 00:43:10|2282.57|2273.87|2282.92|2274.22|2283.2|2274.5|2282.37|2273.67|25
1625705000000|2021-07-08 00:43:20|2282.89|2274.19|2282.29|2273.59|2283.01|2274.31|2282.21|2273.51|33
1625705010000|2021-07-08 00:43:30|2282.24|2273.54|2283.82|2275.12|2283.82|2275.12|2282.24|2273.54|31
1625705020000|2021-07-08 00:43:40|2283.9|2275.2|2283.34|2274.64|2284.11|2275.41|2283.34|2274.64|27
1625705030000|2021-07-08 00:43:50|2283.45|2274.75|2284.03|2275.33|2284.24|2275.54|2283.27|2274.57|28
1625705040000|2021-07-08 00:44:00|2284.14|2275.44|2283.67|2274.97|2284.55|2275.85|2283.67|2274.97|33
1625705050000|2021-07-08 00:44:10|2284.01|2275.31|2281.9|2273.2|2284.09|2275.39|2281.79|2273.09|32
1625705060000|2021-07-08 00:44:20|2281.61|2272.91|2281.68|2272.98|2282.09|2273.39|2281.51|2272.81|36
1625705070000|2021-07-08 00:44:30|2281.67|2272.97|2282.41|2273.71|2282.82|2274.12|2281.58|2272.88|31
1625705080000|2021-07-08 00:44:40|2282.29|2273.59|2282.63|2273.93|2282.76|2274.06|2281.94|2273.24|33
1625705090000|2021-07-08 00:44:50|2282.68|2273.98|2282.18|2273.48|2282.92|2274.22|2281.47|2272.77|32
1625705100000|2021-07-08 00:45:00|2282.38|2273.68|2281.09|2272.39|2282.38|2273.68|2280.75|2272.05|19
1625705110000|2021-07-08 00:45:10|2281.23|2272.53|2280.64|2271.94|2282.39|2273.69|2280.64|2271.94|35
1625705120000|2021-07-08 00:45:20|2281.36|2272.66|2281.14|2272.44|2282.14|2273.44|2280.77|2272.07|33
1625705130000|2021-07-08 00:45:30|2281.01|2272.31|2281.13|2272.43|2281.26|2272.56|2280.87|2272.17|19
1625705140000|2021-07-08 00:45:40|2281.05|2272.35|2280.04|2271.34|2281.13|2272.43|2279.71|2271.01|22
1625705150000|2021-07-08 00:45:50|2280.08|2271.38|2279.87|2271.17|2280.15|2271.45|2279.87|2271.17|14
1625705160000|2021-07-08 00:46:00|2279.79|2271.09|2281.33|2272.63|2281.44|2272.74|2279.79|2271.09|38
1625705170000|2021-07-08 00:46:10|2281.34|2272.64|2282.89|2274.19|2282.89|2274.19|2281.34|2272.64|37
1625705180000|2021-07-08 00:46:20|2282.78|2274.08|2284.39|2275.69|2284.39|2275.69|2282.78|2274.08|31
1625705190000|2021-07-08 00:46:30|2284.22|2275.52|2284.19|2275.49|2284.37|2275.67|2283.45|2274.75|21
1625705200000|2021-07-08 00:46:40|2284.16|2275.46|2284.52|2275.82|2284.66|2275.96|2284.16|2275.46|22
1625705210000|2021-07-08 00:46:50|2284.47|2275.77|2285.43|2276.73|2285.57|2276.87|2284.46|2275.76|30
1625705220000|2021-07-08 00:47:00|2285.44|2276.74|2286.74|2278.04|2286.83|2278.13|2285.33|2276.63|26
1625705230000|2021-07-08 00:47:10|2286.76|2278.06|2287.37|2278.67|2287.37|2278.67|2286.76|2278.06|25
1625705240000|2021-07-08 00:47:20|2287.28|2278.58|2287.44|2278.74|2287.96|2279.26|2285.64|2276.94|30
1625705250000|2021-07-08 00:47:30|2287.42|2278.72|2287.87|2279.17|2288.21|2279.51|2286.58|2277.88|31
1625705260000|2021-07-08 00:47:40|2287.75|2279.05|2287.9|2279.2|2287.97|2279.27|2287.34|2278.64|34
1625705270000|2021-07-08 00:47:50|2287.84|2279.14|2289.61|2280.91|2289.81|2281.11|2287.56|2278.86|30
1625705280000|2021-07-08 00:48:00|2289.53|2280.83|2286.24|2277.54|2289.53|2280.83|2286.24|2277.54|37
1625705290000|2021-07-08 00:48:10|2286.03|2277.33|2286.04|2277.34|2286.23|2277.53|2285.71|2277.01|24
1625705300000|2021-07-08 00:48:20|2286.08|2277.38|2286.31|2277.61|2286.38|2277.68|2286.04|2277.34|17
1625705310000|2021-07-08 00:48:30|2286.36|2277.66|2286.38|2277.68|2286.39|2277.69|2286.21|2277.51|14
1625705320000|2021-07-08 00:48:40|2286.36|2277.66|2286.42|2277.72|2286.47|2277.77|2286.22|2277.52|16
1625705330000|2021-07-08 00:48:50|2286.13|2277.43|2286.18|2277.48|2286.45|2277.75|2286.08|2277.38|17
1625705340000|2021-07-08 00:49:00|2286.22|2277.52|2286.54|2277.84|2286.6|2277.9|2286.14|2277.44|20
1625705350000|2021-07-08 00:49:10|2286.57|2277.87|2285.24|2276.54|2286.57|2277.87|2285.18|2276.48|24
1625705360000|2021-07-08 00:49:20|2285.31|2276.61|2285.23|2276.53|2285.56|2276.86|2284.81|2276.11|24
1625705370000|2021-07-08 00:49:30|2285.55|2276.85|2287.72|2279.02|2287.98|2279.28|2285.55|2276.85|37
1625705380000|2021-07-08 00:49:40|2287.63|2278.93|2287.73|2279.03|2288.1|2279.4|2287.52|2278.82|32
1625705390000|2021-07-08 00:49:50|2287.75|2279.05|2287.54|2278.84|2287.77|2279.07|2286.94|2278.24|33
1625705400000|2021-07-08 00:50:00|2287.52|2278.82|2288.36|2279.66|2288.37|2279.67|2287.52|2278.82|32
1625705410000|2021-07-08 00:50:10|2288.35|2279.65|2288.47|2279.77|2288.56|2279.86|2288.16|2279.46|24
1625705420000|2021-07-08 00:50:20|2288.77|2280.07|2290.36|2281.66|2290.82|2282.12|2288.77|2280.07|27
1625705430000|2021-07-08 00:50:30|2290.38|2281.68|2290.32|2281.62|2290.76|2282.06|2289.8|2281.1|29
1625705440000|2021-07-08 00:50:40|2290.44|2281.74|2289.52|2280.82|2290.83|2282.13|2289.24|2280.54|32
1625705450000|2021-07-08 00:50:50|2289.68|2280.98|2288.95|2280.25|2289.68|2280.98|2288.59|2279.89|25
1625705460000|2021-07-08 00:51:00|2288.94|2280.24|2288.74|2280.04|2289.05|2280.35|2288.49|2279.79|20
1625705470000|2021-07-08 00:51:10|2288.78|2280.08|2288.54|2279.84|2288.78|2280.08|2288.44|2279.74|21
1625705480000|2021-07-08 00:51:20|2288.59|2279.89|2287.71|2279.01|2288.59|2279.89|2287.35|2278.65|25
1625705490000|2021-07-08 00:51:30|2287.24|2278.54|2287.13|2278.43|2287.61|2278.91|2286.92|2278.22|28
1625705500000|2021-07-08 00:51:40|2287.14|2278.44|2287.57|2278.87|2288.26|2279.56|2287.14|2278.44|21
1625705510000|2021-07-08 00:51:50|2287.48|2278.78|2286.11|2277.41|2287.48|2278.78|2286.04|2277.34|27
1625705520000|2021-07-08 00:52:00|2286.07|2277.37|2286.56|2277.86|2286.68|2277.98|2285.08|2276.38|33
1625705530000|2021-07-08 00:52:10|2286.95|2278.25|2286.5|2277.8|2286.95|2278.25|2286.47|2277.77|13
1625705540000|2021-07-08 00:52:20|2286.61|2277.91|2287.34|2278.64|2287.62|2278.92|2286.58|2277.88|28
1625705550000|2021-07-08 00:52:30|2286.71|2278.01|2286.38|2277.68|2287.47|2278.77|2286.31|2277.61|21
1625705560000|2021-07-08 00:52:40|2286.65|2277.95|2286.1|2277.4|2286.77|2278.07|2286.1|2277.4|18
1625705570000|2021-07-08 00:52:50|2285.97|2277.27|2286.39|2277.69|2286.39|2277.69|2285.97|2277.27|13
1625705580000|2021-07-08 00:53:00|2286.34|2277.64|2286.36|2277.66|2286.4|2277.7|2286.2|2277.5|23
1625705590000|2021-07-08 00:53:10|2286.35|2277.65|2285.82|2277.12|2286.81|2278.11|2285.81|2277.11|20
1625705600000|2021-07-08 00:53:20|2286.03|2277.33|2286.1|2277.4|2286.61|2277.91|2285.98|2277.28|21
1625705610000|2021-07-08 00:53:30|2286.11|2277.41|2285.75|2277.05|2286.68|2277.98|2285.75|2277.05|18
1625705620000|2021-07-08 00:53:40|2285.73|2277.03|2285.3|2276.6|2286.13|2277.43|2285.26|2276.56|19
1625705630000|2021-07-08 00:53:50|2285.28|2276.58|2284.6|2275.9|2285.47|2276.77|2284.6|2275.9|29
1625705640000|2021-07-08 00:54:00|2284.48|2275.78|2284.54|2275.84|2284.73|2276.03|2284.3|2275.6|27
1625705650000|2021-07-08 00:54:10|2284.46|2275.76|2284.54|2275.84|2284.71|2276.01|2284.45|2275.75|24
1625705660000|2021-07-08 00:54:20|2284.52|2275.82|2284.5|2275.8|2284.65|2275.95|2284.4|2275.7|19
1625705670000|2021-07-08 00:54:30|2284.52|2275.82|2284.4|2275.7|2284.65|2275.95|2284.37|2275.67|18
1625705680000|2021-07-08 00:54:40|2284.48|2275.78|2284.5|2275.8|2284.68|2275.98|2284.01|2275.31|14
1625705690000|2021-07-08 00:54:50|2284.46|2275.76|2285.11|2276.41|2285.46|2276.76|2284.41|2275.71|31
1625705700000|2021-07-08 00:55:00|2285.1|2276.4|2282.53|2273.83|2285.19|2276.49|2281.97|2273.27|30
1625705710000|2021-07-08 00:55:10|2282.63|2273.93|2282.43|2273.73|2282.84|2274.14|2282.4|2273.7|24
1625705720000|2021-07-08 00:55:20|2282.66|2273.96|2282.82|2274.12|2283.18|2274.48|2282.33|2273.63|26
1625705730000|2021-07-08 00:55:30|2282.87|2274.17|2282.25|2273.55|2283|2274.3|2282.14|2273.44|28
1625705740000|2021-07-08 00:55:40|2282.35|2273.65|2282.31|2273.61|2282.56|2273.86|2282.06|2273.36|20
1625705750000|2021-07-08 00:55:50|2282.32|2273.62|2282.49|2273.79|2282.49|2273.79|2282.19|2273.49|7
1625705760000|2021-07-08 00:56:00|2282.56|2273.86|2282.78|2274.08|2283.16|2274.46|2282.18|2273.48|25
1625705770000|2021-07-08 00:56:10|2282.74|2274.04|2282.75|2274.05|2282.77|2274.07|2282.62|2273.92|13
1625705780000|2021-07-08 00:56:20|2282.74|2274.04|2282.66|2273.96|2282.76|2274.06|2282.56|2273.86|20
1625705790000|2021-07-08 00:56:30|2282.72|2274.02|2282.49|2273.79|2282.76|2274.06|2282.44|2273.74|24
1625705800000|2021-07-08 00:56:40|2282.52|2273.82|2283.02|2274.32|2283.11|2274.41|2282.42|2273.72|17
1625705810000|2021-07-08 00:56:50|2283|2274.3|2284.11|2275.41|2284.11|2275.41|2283|2274.3|22
1625705820000|2021-07-08 00:57:00|2283.97|2275.27|2281.37|2272.67|2283.97|2275.27|2281.37|2272.67|27
1625705830000|2021-07-08 00:57:10|2281.6|2272.9|2280.51|2271.81|2281.88|2273.18|2279.97|2271.27|26
1625705840000|2021-07-08 00:57:20|2280.58|2271.88|2278.41|2269.71|2280.58|2271.88|2278.26|2269.56|32
1625705850000|2021-07-08 00:57:30|2277.58|2268.88|2276.68|2267.98|2278.36|2269.66|2276.68|2267.98|34
1625705860000|2021-07-08 00:57:40|2276.69|2267.99|2276.51|2267.81|2277.36|2268.66|2276.12|2267.42|36
1625705870000|2021-07-08 00:57:50|2276.07|2267.37|2276.54|2267.84|2277.03|2268.33|2275.53|2266.83|32
1625705880000|2021-07-08 00:58:00|2276.55|2267.85|2276.32|2267.62|2276.55|2267.85|2275.43|2266.73|31
1625705890000|2021-07-08 00:58:10|2276.31|2267.61|2276.95|2268.25|2277.01|2268.31|2276.24|2267.54|25
1625705900000|2021-07-08 00:58:20|2276.9|2268.2|2277.97|2269.27|2277.97|2269.27|2276.9|2268.2|33
1625705910000|2021-07-08 00:58:30|2277.99|2269.29|2277.99|2269.29|2278.48|2269.78|2277.7|2269|29
1625705920000|2021-07-08 00:58:40|2278.01|2269.31|2277.95|2269.25|2278.45|2269.75|2277.91|2269.21|29
1625705930000|2021-07-08 00:58:50|2277.94|2269.24|2278.03|2269.33|2278.15|2269.45|2277.84|2269.14|13
1625705940000|2021-07-08 00:59:00|2278.02|2269.32|2277.83|2269.13|2278.04|2269.34|2277.83|2269.13|17
1625705950000|2021-07-08 00:59:10|2277.93|2269.23|2277.9|2269.2|2278.01|2269.31|2277.82|2269.12|16
1625705960000|2021-07-08 00:59:20|2277.91|2269.21|2277.81|2269.11|2278.05|2269.35|2277.67|2268.97|24
1625705970000|2021-07-08 00:59:30|2277.62|2268.92|2276.66|2267.96|2277.78|2269.08|2276.66|2267.96|24
1625705980000|2021-07-08 00:59:40|2276.71|2268.01|2276.2|2267.5|2276.78|2268.08|2275.83|2267.13|24
1625705990000|2021-07-08 00:59:50|2276.26|2267.56|2274.84|2266.14|2276.38|2267.68|2274.84|2266.14|19
1625706000000|2021-07-08 01:00:00|2275|2266.3|2273.6|2264.9|2275.01|2266.31|2273.28|2264.58|31
1625706010000|2021-07-08 01:00:10|2273.3|2264.6|2276.54|2267.84|2276.59|2267.89|2273.3|2264.6|35
1625706020000|2021-07-08 01:00:20|2276.38|2267.68|2274.36|2265.66|2276.38|2267.68|2274.2|2265.5|32
1625706030000|2021-07-08 01:00:30|2274.21|2265.51|2275.34|2266.64|2275.38|2266.68|2273.58|2264.88|33
1625706040000|2021-07-08 01:00:40|2275.02|2266.32|2275.74|2267.04|2275.74|2267.04|2274.78|2266.08|28
1625706050000|2021-07-08 01:00:50|2275.79|2267.09|2277.1|2268.4|2277.14|2268.44|2275.79|2267.09|34
1625706060000|2021-07-08 01:01:00|2277.08|2268.38|2277.13|2268.43|2277.13|2268.43|2276.56|2267.86|34
1625706070000|2021-07-08 01:01:10|2277.14|2268.44|2279.1|2270.4|2279.1|2270.4|2277.14|2268.44|29
1625706080000|2021-07-08 01:01:20|2279.41|2270.71|2278.57|2269.87|2279.48|2270.78|2278.37|2269.67|30
1625706090000|2021-07-08 01:01:30|2278.84|2270.14|2279.41|2270.71|2279.5|2270.8|2278.46|2269.76|29
1625706100000|2021-07-08 01:01:40|2279.74|2271.04|2280.11|2271.41|2280.19|2271.49|2279.44|2270.74|22
1625706110000|2021-07-08 01:01:50|2280.1|2271.4|2280.54|2271.84|2280.54|2271.84|2280.1|2271.4|12
1625706120000|2021-07-08 01:02:00|2280.51|2271.81|2280.69|2271.99|2280.69|2271.99|2280.33|2271.63|12
1625706130000|2021-07-08 01:02:10|2280.61|2271.91|2281.11|2272.41|2281.12|2272.42|2280.61|2271.91|8
1625706140000|2021-07-08 01:02:20|2281.16|2272.46|2281.39|2272.69|2281.66|2272.96|2281.16|2272.46|22
1625706150000|2021-07-08 01:02:30|2281.41|2272.71|2282.23|2273.53|2282.53|2273.83|2281.4|2272.7|24
1625706160000|2021-07-08 01:02:40|2282.22|2273.52|2282.42|2273.72|2282.45|2273.75|2282.22|2273.52|13
1625706170000|2021-07-08 01:02:50|2282.43|2273.73|2282.43|2273.73|2282.59|2273.89|2282.4|2273.7|21
1625706180000|2021-07-08 01:03:00|2282.52|2273.82|2282.49|2273.79|2282.8|2274.1|2281.97|2273.27|13
1625706190000|2021-07-08 01:03:10|2281.86|2273.16|2282.23|2273.53|2282.64|2273.94|2281.86|2273.16|29
1625706200000|2021-07-08 01:03:20|2282.25|2273.55|2281.34|2272.64|2282.28|2273.58|2281.08|2272.38|32
1625706210000|2021-07-08 01:03:30|2281.31|2272.61|2281.42|2272.72|2281.49|2272.79|2281.28|2272.58|23
1625706220000|2021-07-08 01:03:40|2281.39|2272.69|2283.29|2274.59|2283.35|2274.65|2281.39|2272.69|22
1625706230000|2021-07-08 01:03:50|2283.35|2274.65|2282.78|2274.08|2283.98|2275.28|2282.78|2274.08|27
1625706240000|2021-07-08 01:04:00|2282.76|2274.06|2282.48|2273.78|2282.76|2274.06|2282.42|2273.72|24
1625706250000|2021-07-08 01:04:10|2282.46|2273.76|2282.58|2273.88|2282.68|2273.98|2282.39|2273.69|24
1625706260000|2021-07-08 01:04:20|2282.43|2273.73|2282.97|2274.27|2282.99|2274.29|2282.43|2273.73|22
1625706270000|2021-07-08 01:04:30|2283.01|2274.31|2284.37|2275.67|2284.42|2275.72|2282.93|2274.23|23
1625706280000|2021-07-08 01:04:40|2284.41|2275.71|2285.44|2276.74|2285.44|2276.74|2284.41|2275.71|27
1625706290000|2021-07-08 01:04:50|2285.45|2276.75|2286.13|2277.43|2286.13|2277.43|2284.97|2276.27|34
1625706300000|2021-07-08 01:05:00|2286.49|2277.79|2286.54|2277.84|2286.54|2277.84|2286.04|2277.34|33
1625706310000|2021-07-08 01:05:10|2286.67|2277.97|2286.75|2278.05|2286.89|2278.19|2286.52|2277.82|22
1625706320000|2021-07-08 01:05:20|2286.63|2277.93|2287.42|2278.72|2287.42|2278.72|2286.63|2277.93|15
1625706330000|2021-07-08 01:05:30|2287.71|2279.01|2287.3|2278.6|2287.81|2279.11|2287.18|2278.48|27
1625706340000|2021-07-08 01:05:40|2287.23|2278.53|2289.47|2280.77|2289.47|2280.77|2287.23|2278.53|35
1625706350000|2021-07-08 01:05:50|2289.73|2281.03|2290.68|2281.98|2291.12|2282.42|2289.73|2281.03|27
1625706360000|2021-07-08 01:06:00|2290.75|2282.05|2290.51|2281.81|2290.93|2282.23|2290.3|2281.6|25
1625706370000|2021-07-08 01:06:10|2290.1|2281.4|2289.4|2280.7|2290.1|2281.4|2289.25|2280.55|33
1625706380000|2021-07-08 01:06:20|2289.44|2280.74|2289.05|2280.35|2289.44|2280.74|2288.57|2279.87|29
1625706390000|2021-07-08 01:06:30|2288.84|2280.14|2289.87|2281.17|2289.97|2281.27|2288.78|2280.08|29
1625706400000|2021-07-08 01:06:40|2289.89|2281.19|2289.88|2281.18|2290.06|2281.36|2289.76|2281.06|15
1625706410000|2021-07-08 01:06:50|2289.98|2281.28|2289.46|2280.76|2289.98|2281.28|2289.4|2280.7|26
1625706420000|2021-07-08 01:07:00|2289.92|2281.22|2289.43|2280.73|2290.04|2281.34|2289.13|2280.43|18
1625706430000|2021-07-08 01:07:10|2289.38|2280.68|2288.71|2280.01|2289.64|2280.94|2288.71|2280.01|22
1625706440000|2021-07-08 01:07:20|2288.61|2279.91|2288.55|2279.85|2288.9|2280.2|2288.33|2279.63|22
1625706450000|2021-07-08 01:07:30|2288.57|2279.87|2288.69|2279.99|2289.05|2280.35|2288.15|2279.45|23
1625706460000|2021-07-08 01:07:40|2288.81|2280.11|2289.47|2280.77|2289.69|2280.99|2288.81|2280.11|18
1625706470000|2021-07-08 01:07:50|2289.64|2280.94|2289.5|2280.8|2289.66|2280.96|2289.41|2280.71|12
1625706480000|2021-07-08 01:08:00|2289.65|2280.95|2289.71|2281.01|2289.94|2281.24|2289.18|2280.48|21
1625706490000|2021-07-08 01:08:10|2289.12|2280.42|2290.23|2281.53|2290.56|2281.86|2289.12|2280.42|27
1625706500000|2021-07-08 01:08:20|2290.4|2281.7|2290.83|2282.13|2290.83|2282.13|2290.19|2281.49|22
1625706510000|2021-07-08 01:08:30|2290.95|2282.25|2292.29|2283.59|2292.51|2283.81|2290.95|2282.25|31
1625706520000|2021-07-08 01:08:40|2292.38|2283.68|2293.53|2284.83|2293.53|2284.83|2291.95|2283.25|36
1625706530000|2021-07-08 01:08:50|2293.39|2284.69|2294.33|2285.63|2294.53|2285.83|2293.23|2284.53|30
1625706540000|2021-07-08 01:09:00|2294.25|2285.55|2295.41|2286.71|2295.41|2286.71|2294.02|2285.32|34
1625706550000|2021-07-08 01:09:10|2295.35|2286.65|2295.91|2287.21|2295.96|2287.26|2295.35|2286.65|25
1625706560000|2021-07-08 01:09:20|2295.88|2287.18|2296.52|2287.82|2298.04|2289.34|2295.88|2287.18|33
1625706570000|2021-07-08 01:09:30|2296.18|2287.48|2295.89|2287.19|2296.36|2287.66|2295.18|2286.48|34
1625706580000|2021-07-08 01:09:40|2295.94|2287.24|2296.78|2288.08|2297.07|2288.37|2295.94|2287.24|35
1625706590000|2021-07-08 01:09:50|2297.09|2288.39|2297.33|2288.63|2297.33|2288.63|2296.76|2288.06|25
1625706600000|2021-07-08 01:10:00|2297.31|2288.61|2296.3|2287.6|2297.34|2288.64|2296|2287.3|32
1625706610000|2021-07-08 01:10:10|2296.2|2287.5|2295.88|2287.18|2296.42|2287.72|2295.88|2287.18|31
1625706620000|2021-07-08 01:10:20|2295.86|2287.16|2295.64|2286.94|2296.05|2287.35|2295.64|2286.94|25
1625706630000|2021-07-08 01:10:30|2295.63|2286.93|2294.93|2286.23|2295.65|2286.95|2294.92|2286.22|28
1625706640000|2021-07-08 01:10:40|2294.84|2286.14|2294.86|2286.16|2294.91|2286.21|2294.77|2286.07|23
1625706650000|2021-07-08 01:10:50|2294.87|2286.17|2293.35|2284.65|2294.87|2286.17|2293.35|2284.65|27
1625706660000|2021-07-08 01:11:00|2293.58|2284.88|2293.48|2284.78|2293.69|2284.99|2293.12|2284.42|27
1625706670000|2021-07-08 01:11:10|2293.49|2284.79|2293.43|2284.73|2294.07|2285.37|2292.92|2284.22|22
1625706680000|2021-07-08 01:11:20|2293.21|2284.51|2293.31|2284.61|2293.56|2284.86|2293.06|2284.36|32
1625706690000|2021-07-08 01:11:30|2293.08|2284.38|2293.37|2284.67|2293.39|2284.69|2292.99|2284.29|29
1625706700000|2021-07-08 01:11:40|2293.05|2284.35|2293.08|2284.38|2293.24|2284.54|2292.79|2284.09|19
1625706710000|2021-07-08 01:11:50|2293.02|2284.32|2295.33|2286.63|2295.79|2287.09|2292.72|2284.02|33
1625706720000|2021-07-08 01:12:00|2295.22|2286.52|2295.2|2286.5|2295.43|2286.73|2295.01|2286.31|24
1625706730000|2021-07-08 01:12:10|2295.21|2286.51|2295.68|2286.98|2295.71|2287.01|2295.1|2286.4|27
1625706740000|2021-07-08 01:12:20|2295.69|2286.99|2295.89|2287.19|2296.37|2287.67|2295.54|2286.84|32
1625706750000|2021-07-08 01:12:30|2295.81|2287.11|2297.26|2288.56|2297.26|2288.56|2295.77|2287.07|31
1625706760000|2021-07-08 01:12:40|2297.28|2288.58|2297.71|2289.01|2297.99|2289.29|2297.28|2288.58|33
1625706770000|2021-07-08 01:12:50|2297.69|2288.99|2298.2|2289.5|2298.2|2289.5|2297.59|2288.89|29
1625706780000|2021-07-08 01:13:00|2298.3|2289.6|2299.12|2290.42|2300.46|2291.76|2298.3|2289.6|35
1625706790000|2021-07-08 01:13:10|2299.11|2290.41|2299.36|2290.66|2299.42|2290.72|2298.87|2290.17|29
1625706800000|2021-07-08 01:13:20|2299.4|2290.7|2299.36|2290.66|2299.46|2290.76|2299.13|2290.43|24
1625706810000|2021-07-08 01:13:30|2299.46|2290.76|2298.74|2290.04|2299.57|2290.87|2298.46|2289.76|27
1625706820000|2021-07-08 01:13:40|2299.02|2290.32|2299.24|2290.54|2299.65|2290.95|2298.38|2289.68|31
1625706830000|2021-07-08 01:13:50|2299.26|2290.56|2299.49|2290.79|2299.61|2290.91|2299.16|2290.46|16
1625706840000|2021-07-08 01:14:00|2299.42|2290.72|2299.57|2290.87|2299.65|2290.95|2299.23|2290.53|33
1625706850000|2021-07-08 01:14:10|2299.33|2290.63|2298.72|2290.02|2299.57|2290.87|2298.71|2290.01|31
1625706860000|2021-07-08 01:14:20|2298.73|2290.03|2299.66|2290.96|2299.66|2290.96|2298.69|2289.99|17
1625706870000|2021-07-08 01:14:30|2299.34|2290.64|2299.26|2290.56|2299.61|2290.91|2299.1|2290.4|21
1625706880000|2021-07-08 01:14:40|2299.37|2290.67|2299.43|2290.73|2299.49|2290.79|2298.87|2290.17|22
1625706890000|2021-07-08 01:14:50|2299.29|2290.59|2298.07|2289.37|2299.29|2290.59|2297.92|2289.22|27
1625706900000|2021-07-08 01:15:00|2298.14|2289.44|2297.83|2289.13|2298.25|2289.55|2297.59|2288.89|23
1625706910000|2021-07-08 01:15:10|2297.72|2289.02|2297.22|2288.52|2297.72|2289.02|2296.95|2288.25|17
1625706920000|2021-07-08 01:15:20|2297.23|2288.53|2297.06|2288.36|2297.23|2288.53|2296.13|2287.43|10
1625706930000|2021-07-08 01:15:30|2296.95|2288.25|2295.62|2286.92|2296.95|2288.25|2295.62|2286.92|19
1625706940000|2021-07-08 01:15:40|2295.98|2287.28|2295.73|2287.03|2296.75|2288.05|2295.51|2286.81|26
1625706950000|2021-07-08 01:15:50|2296.08|2287.38|2295.53|2286.83|2296.37|2287.67|2295.43|2286.73|35
1625706960000|2021-07-08 01:16:00|2295.63|2286.93|2295.51|2286.81|2296.05|2287.35|2295.5|2286.8|30
1625706970000|2021-07-08 01:16:10|2295.52|2286.82|2293.56|2284.86|2295.78|2287.08|2293.55|2284.85|35
1625706980000|2021-07-08 01:16:20|2293.55|2284.85|2292.63|2283.93|2293.83|2285.13|2292.61|2283.91|30
1625706990000|2021-07-08 01:16:30|2292.5|2283.8|2292.56|2283.86|2292.84|2284.14|2292.41|2283.71|26
1625707000000|2021-07-08 01:16:40|2292.74|2284.04|2292.51|2283.81|2292.91|2284.21|2292.3|2283.6|23
1625707010000|2021-07-08 01:16:50|2292.63|2283.93|2292.4|2283.7|2292.63|2283.93|2292.28|2283.58|19
1625707020000|2021-07-08 01:17:00|2292.45|2283.75|2292.52|2283.82|2292.66|2283.96|2292.37|2283.67|23
1625707030000|2021-07-08 01:17:10|2292.59|2283.89|2292.14|2283.44|2292.7|2284|2292.14|2283.44|13
1625707040000|2021-07-08 01:17:20|2292.17|2283.47|2291.92|2283.22|2292.62|2283.92|2291.5|2282.8|8
1625707050000|2021-07-08 01:17:30|2292.12|2283.42|2291.68|2282.98|2292.28|2283.58|2291.5|2282.8|20
1625707060000|2021-07-08 01:17:40|2291.69|2282.99|2292.13|2283.43|2292.36|2283.66|2291.5|2282.8|21
1625707070000|2021-07-08 01:17:50|2292.18|2283.48|2293.8|2285.1|2293.8|2285.1|2292.15|2283.45|28
1625707080000|2021-07-08 01:18:00|2293.78|2285.08|2293.03|2284.33|2293.96|2285.26|2292.96|2284.26|30
1625707090000|2021-07-08 01:18:10|2293.09|2284.39|2292.77|2284.07|2293.15|2284.45|2292.77|2284.07|30
1625707100000|2021-07-08 01:18:20|2292.66|2283.96|2291.92|2283.22|2292.66|2283.96|2291.45|2282.75|25
1625707110000|2021-07-08 01:18:30|2292.07|2283.37|2292.54|2283.84|2292.55|2283.85|2291.81|2283.11|19
1625707120000|2021-07-08 01:18:40|2292.62|2283.92|2292.89|2284.19|2292.9|2284.2|2292.09|2283.39|20
1625707130000|2021-07-08 01:18:50|2292.87|2284.17|2292.99|2284.29|2293.42|2284.72|2292.87|2284.17|22
1625707140000|2021-07-08 01:19:00|2293.02|2284.32|2292.96|2284.26|2293.45|2284.75|2292.8|2284.1|24
1625707150000|2021-07-08 01:19:10|2292.55|2283.85|2292.94|2284.24|2293.14|2284.44|2292.41|2283.71|25
1625707160000|2021-07-08 01:19:20|2293.1|2284.4|2293.06|2284.36|2293.7|2285|2292.72|2284.02|24
1625707170000|2021-07-08 01:19:30|2293.19|2284.49|2294.14|2285.44|2294.24|2285.54|2293.16|2284.46|17
1625707180000|2021-07-08 01:19:40|2294.31|2285.61|2294.6|2285.9|2294.63|2285.93|2294.17|2285.47|25
1625707190000|2021-07-08 01:19:50|2294.58|2285.88|2294.57|2285.87|2294.65|2285.95|2294.18|2285.48|30
1625707200000|2021-07-08 01:20:00|2294.58|2285.88|2294.22|2285.52|2294.68|2285.98|2294.1|2285.4|22
1625707210000|2021-07-08 01:20:10|2294.3|2285.6|2294.4|2285.7|2294.4|2285.7|2294.3|2285.6|11
1625707220000|2021-07-08 01:20:20|2294.43|2285.73|2293.89|2285.19|2294.58|2285.88|2293.6|2284.9|27
1625707230000|2021-07-08 01:20:30|2293.76|2285.06|2292.27|2283.57|2293.76|2285.06|2291.91|2283.21|28
1625707240000|2021-07-08 01:20:40|2292.26|2283.56|2291.88|2283.18|2292.27|2283.57|2291.87|2283.17|17
1625707250000|2021-07-08 01:20:50|2291.87|2283.17|2292.07|2283.37|2292.38|2283.68|2291.59|2282.89|17
1625707260000|2021-07-08 01:21:00|2292.15|2283.45|2290.04|2281.34|2292.15|2283.45|2289.85|2281.15|29
1625707270000|2021-07-08 01:21:10|2289.99|2281.29|2289.68|2280.98|2290.43|2281.73|2289.68|2280.98|18
1625707280000|2021-07-08 01:21:20|2289.78|2281.08|2289.82|2281.12|2289.82|2281.12|2289.59|2280.89|6
1625707290000|2021-07-08 01:21:30|2289.68|2280.98|2289.68|2280.98|2289.82|2281.12|2289.46|2280.76|25
1625707300000|2021-07-08 01:21:40|2289.54|2280.84|2288.64|2279.94|2289.79|2281.09|2288.52|2279.82|16
1625707310000|2021-07-08 01:21:50|2288.6|2279.9|2288.23|2279.53|2288.71|2280.01|2288.11|2279.41|15
1625707320000|2021-07-08 01:22:00|2288.17|2279.47|2288.22|2279.52|2288.24|2279.54|2288.17|2279.47|5
1625707330000|2021-07-08 01:22:10|2288.38|2279.68|2289.45|2280.75|2290.02|2281.32|2288.38|2279.68|24
1625707340000|2021-07-08 01:22:20|2289.31|2280.61|2289.72|2281.02|2290.07|2281.37|2289.31|2280.61|29
1625707350000|2021-07-08 01:22:30|2289.8|2281.1|2289.21|2280.51|2289.83|2281.13|2289.05|2280.35|23
1625707360000|2021-07-08 01:22:40|2289.43|2280.73|2289.35|2280.65|2289.67|2280.97|2289.02|2280.32|26
1625707370000|2021-07-08 01:22:50|2289.36|2280.66|2288.04|2279.34|2289.36|2280.66|2288.04|2279.34|20
1625707380000|2021-07-08 01:23:00|2288.4|2279.7|2288.06|2279.36|2289.07|2280.37|2288.04|2279.34|23
1625707390000|2021-07-08 01:23:10|2287.5|2278.8|2287.9|2279.2|2287.9|2279.2|2287.5|2278.8|25
1625707400000|2021-07-08 01:23:20|2288.03|2279.33|2288.63|2279.93|2288.92|2280.22|2288.03|2279.33|28
1625707410000|2021-07-08 01:23:30|2288.62|2279.92|2288.67|2279.97|2288.67|2279.97|2287.73|2279.03|21
1625707420000|2021-07-08 01:23:40|2288.66|2279.96|2287.91|2279.21|2289.03|2280.33|2287.91|2279.21|26
1625707430000|2021-07-08 01:23:50|2287.95|2279.25|2288.28|2279.58|2288.37|2279.67|2287.74|2279.04|13
1625707440000|2021-07-08 01:24:00|2288.26|2279.56|2287.78|2279.08|2288.33|2279.63|2287.43|2278.73|32
1625707450000|2021-07-08 01:24:10|2287.73|2279.03|2285.84|2277.14|2287.73|2279.03|2285.75|2277.05|25
1625707460000|2021-07-08 01:24:20|2285.85|2277.15|2285.62|2276.92|2286.45|2277.75|2285.02|2276.32|27
1625707470000|2021-07-08 01:24:30|2285.56|2276.86|2285.57|2276.87|2285.57|2276.87|2285.46|2276.76|10
1625707480000|2021-07-08 01:24:40|2285.55|2276.85|2285.48|2276.78|2285.55|2276.85|2285.3|2276.6|20
1625707490000|2021-07-08 01:24:50|2285.52|2276.82|2285.45|2276.75|2285.52|2276.82|2285.24|2276.54|16
1625707500000|2021-07-08 01:25:00|2285.52|2276.82|2287.35|2278.65|2287.35|2278.65|2285.44|2276.74|21
1625707510000|2021-07-08 01:25:10|2287.37|2278.67|2287.19|2278.49|2287.49|2278.79|2286.92|2278.22|17
1625707520000|2021-07-08 01:25:20|2287.1|2278.4|2286.01|2277.31|2287.18|2278.48|2286.01|2277.31|32
1625707530000|2021-07-08 01:25:30|2285.82|2277.12|2285.33|2276.63|2285.82|2277.12|2285.33|2276.63|19
1625707540000|2021-07-08 01:25:40|2284.99|2276.29|2283.6|2274.9|2284.99|2276.29|2283.6|2274.9|27
1625707550000|2021-07-08 01:25:50|2283.51|2274.81|2284.65|2275.95|2284.94|2276.24|2283.43|2274.73|33
1625707560000|2021-07-08 01:26:00|2284.61|2275.91|2284.4|2275.7|2284.65|2275.95|2284.33|2275.63|22
1625707570000|2021-07-08 01:26:10|2284.45|2275.75|2283.88|2275.18|2284.58|2275.88|2283.86|2275.16|13
1625707580000|2021-07-08 01:26:20|2283.97|2275.27|2283.81|2275.11|2284.28|2275.58|2283.78|2275.08|19
1625707590000|2021-07-08 01:26:30|2283.92|2275.22|2283.86|2275.16|2284.73|2276.03|2283.86|2275.16|25
1625707600000|2021-07-08 01:26:40|2283.35|2274.65|2284.95|2276.25|2284.98|2276.28|2283.35|2274.65|32
1625707610000|2021-07-08 01:26:50|2284.9|2276.2|2284.97|2276.27|2285.41|2276.71|2284.9|2276.2|18
1625707620000|2021-07-08 01:27:00|2284.7|2276|2284.95|2276.25|2284.98|2276.28|2284.65|2275.95|16
1625707630000|2021-07-08 01:27:10|2284.97|2276.27|2284.68|2275.98|2285.05|2276.35|2284.68|2275.98|6
1625707640000|2021-07-08 01:27:20|2284.65|2275.95|2284.33|2275.63|2284.82|2276.12|2284.32|2275.62|12
1625707650000|2021-07-08 01:27:30|2284.41|2275.71|2284.86|2276.16|2284.94|2276.24|2284.41|2275.71|11
1625707660000|2021-07-08 01:27:40|2284.8|2276.1|2284.68|2275.98|2284.8|2276.1|2284.59|2275.89|14
1625707670000|2021-07-08 01:27:50|2284.83|2276.13|2285.68|2276.98|2286.39|2277.69|2284.64|2275.94|26
1625707680000|2021-07-08 01:28:00|2285.7|2277|2286.58|2277.88|2286.71|2278.01|2285.7|2277|31
1625707690000|2021-07-08 01:28:10|2286.63|2277.93|2286.5|2277.8|2286.79|2278.09|2286.43|2277.73|29
1625707700000|2021-07-08 01:28:20|2286.49|2277.79|2285.53|2276.83|2286.5|2277.8|2285.05|2276.35|33
1625707710000|2021-07-08 01:28:30|2285.45|2276.75|2285.76|2277.06|2286.4|2277.7|2285.45|2276.75|27
1625707720000|2021-07-08 01:28:40|2285.79|2277.09|2286.73|2278.03|2286.73|2278.03|2285.62|2276.92|26
1625707730000|2021-07-08 01:28:50|2286.78|2278.08|2287.38|2278.68|2287.71|2279.01|2286.49|2277.79|32
1625707740000|2021-07-08 01:29:00|2287.15|2278.45|2285.86|2277.16|2287.56|2278.86|2285.86|2277.16|20
1625707750000|2021-07-08 01:29:10|2285.96|2277.26|2285.54|2276.84|2285.96|2277.26|2285.1|2276.4|16
1625707760000|2021-07-08 01:29:20|2285.65|2276.95|2285.38|2276.68|2285.9|2277.2|2285.38|2276.68|10
1625707770000|2021-07-08 01:29:30|2285.01|2276.31|2284.39|2275.69|2285.01|2276.31|2284.39|2275.69|7
1625707780000|2021-07-08 01:29:40|2284.4|2275.7|2284.66|2275.96|2284.7|2276|2284.4|2275.7|9
1625707790000|2021-07-08 01:29:50|2284.65|2275.95|2284.7|2276|2285.04|2276.34|2284.55|2275.85|7
1625707800000|2021-07-08 01:30:00|2284.71|2276.01|2284.7|2276|2284.94|2276.24|2284.7|2276|6
1625707810000|2021-07-08 01:30:10|2284.65|2275.95|2285.88|2277.18|2285.88|2277.18|2284.4|2275.7|17
1625707820000|2021-07-08 01:30:20|2285.62|2276.92|2285.86|2277.16|2285.97|2277.27|2285.62|2276.92|17
1625707830000|2021-07-08 01:30:30|2285.79|2277.09|2284.82|2276.12|2285.84|2277.14|2284.79|2276.09|18
1625707840000|2021-07-08 01:30:40|2284.87|2276.17|2284.17|2275.47|2284.98|2276.28|2284.17|2275.47|13
1625707850000|2021-07-08 01:30:50|2285.02|2276.32|2283.95|2275.25|2285.02|2276.32|2283.92|2275.22|21
1625707860000|2021-07-08 01:31:00|2284.34|2275.64|2284.01|2275.31|2284.35|2275.65|2283.97|2275.27|18
1625707870000|2021-07-08 01:31:10|2283.95|2275.25|2283.76|2275.06|2284.04|2275.34|2283.29|2274.59|12
1625707880000|2021-07-08 01:31:20|2283.52|2274.82|2283.11|2274.41|2283.52|2274.82|2282.98|2274.28|13
1625707890000|2021-07-08 01:31:30|2282.34|2273.64|2283.44|2274.74|2283.44|2274.74|2282.15|2273.45|26
1625707900000|2021-07-08 01:31:40|2283.29|2274.59|2282.78|2274.08|2283.29|2274.59|2282.15|2273.45|23
1625707910000|2021-07-08 01:31:50|2282.77|2274.07|2282.96|2274.26|2283|2274.3|2282.77|2274.07|15
1625707920000|2021-07-08 01:32:00|2282.74|2274.04|2282.42|2273.72|2283|2274.3|2282.23|2273.53|15
1625707930000|2021-07-08 01:32:10|2282.48|2273.78|2281.2|2272.5|2282.48|2273.78|2281|2272.3|20
1625707940000|2021-07-08 01:32:20|2280.88|2272.18|2281.89|2273.19|2281.89|2273.19|2280.75|2272.05|27
1625707950000|2021-07-08 01:32:30|2282.14|2273.44|2282.4|2273.7|2283.03|2274.33|2282.14|2273.44|29
1625707960000|2021-07-08 01:32:40|2282.37|2273.67|2283.12|2274.42|2283.14|2274.44|2282.37|2273.67|15
1625707970000|2021-07-08 01:32:50|2283.08|2274.38|2283.75|2275.05|2283.75|2275.05|2282.65|2273.95|26
1625707980000|2021-07-08 01:33:00|2283.93|2275.23|2284.2|2275.5|2284.25|2275.55|2283.93|2275.23|15
1625707990000|2021-07-08 01:33:10|2284.35|2275.65|2286.26|2277.56|2286.26|2277.56|2284.35|2275.65|27
1625708000000|2021-07-08 01:33:20|2286.28|2277.58|2287.87|2279.17|2287.87|2279.17|2286.28|2277.58|28
1625708010000|2021-07-08 01:33:30|2287.86|2279.16|2287.76|2279.06|2288.93|2280.23|2286.93|2278.23|31
1625708020000|2021-07-08 01:33:40|2287.87|2279.17|2289.14|2280.44|2289.28|2280.58|2287.83|2279.13|19
1625708030000|2021-07-08 01:33:50|2289.28|2280.58|2289.15|2280.45|2289.28|2280.58|2288.44|2279.74|24
1625708040000|2021-07-08 01:34:00|2289.14|2280.44|2289.14|2280.44|2289.17|2280.47|2287.81|2279.11|27
1625708050000|2021-07-08 01:34:10|2288.99|2280.29|2289.17|2280.47|2289.25|2280.55|2288.99|2280.29|14
1625708060000|2021-07-08 01:34:20|2289.05|2280.35|2289.28|2280.58|2289.3|2280.6|2289.03|2280.33|14
1625708070000|2021-07-08 01:34:30|2289.33|2280.63|2289.76|2281.06|2290.02|2281.32|2289.33|2280.63|22
1625708080000|2021-07-08 01:34:40|2289.73|2281.03|2290.09|2281.39|2290.09|2281.39|2289.73|2281.03|32
1625708090000|2021-07-08 01:34:50|2290.1|2281.4|2289.85|2281.15|2290.13|2281.43|2289.63|2280.93|23
1625708100000|2021-07-08 01:35:00|2289.61|2280.91|2289.79|2281.09|2289.88|2281.18|2288.49|2279.79|28
1625708110000|2021-07-08 01:35:10|2289.58|2280.88|2289.62|2280.92|2289.8|2281.1|2289.33|2280.63|14
1625708120000|2021-07-08 01:35:20|2289.52|2280.82|2289.77|2281.07|2289.79|2281.09|2289.52|2280.82|15
1625708130000|2021-07-08 01:35:30|2291.18|2282.48|2291.15|2282.45|2291.53|2282.83|2289.82|2281.12|26
1625708140000|2021-07-08 01:35:40|2291.34|2282.64|2292.2|2283.5|2292.2|2283.5|2289.73|2281.03|23
1625708150000|2021-07-08 01:35:50|2292.15|2283.45|2291.98|2283.28|2292.15|2283.45|2290.78|2282.08|13
1625708160000|2021-07-08 01:36:00|2291.86|2283.16|2292.11|2283.41|2292.18|2283.48|2291.4|2282.7|18
1625708170000|2021-07-08 01:36:10|2292.08|2283.38|2291.99|2283.29|2292.16|2283.46|2291.42|2282.72|17
1625708180000|2021-07-08 01:36:20|2292.14|2283.44|2292.13|2283.43|2292.28|2283.58|2291.97|2283.27|11
1625708190000|2021-07-08 01:36:30|2292.12|2283.42|2292.17|2283.47|2292.17|2283.47|2292.01|2283.31|8
1625708200000|2021-07-08 01:36:40|2292.15|2283.45|2292.05|2283.35|2292.16|2283.46|2292.01|2283.31|11
1625708210000|2021-07-08 01:36:50|2292.1|2283.4|2292.23|2283.53|2292.28|2283.58|2292.04|2283.34|12
1625708220000|2021-07-08 01:37:00|2292.17|2283.47|2293.15|2284.45|2293.15|2284.45|2292.17|2283.47|21
1625708230000|2021-07-08 01:37:10|2293.2|2284.5|2292.61|2283.91|2293.22|2284.52|2292.56|2283.86|19
1625708240000|2021-07-08 01:37:20|2292.46|2283.76|2291.65|2282.95|2292.76|2284.06|2291.45|2282.75|25
1625708250000|2021-07-08 01:37:30|2291.6|2282.9|2291.82|2283.12|2292.02|2283.32|2291.45|2282.75|24
1625708260000|2021-07-08 01:37:40|2292.02|2283.32|2291.23|2282.53|2292.02|2283.32|2290.48|2281.78|26
1625708270000|2021-07-08 01:37:50|2291.3|2282.6|2289.43|2280.73|2291.33|2282.63|2289.13|2280.43|28
1625708280000|2021-07-08 01:38:00|2289.42|2280.72|2287.67|2278.97|2289.43|2280.73|2286.57|2277.87|28
1625708290000|2021-07-08 01:38:10|2287.78|2279.08|2286.22|2277.52|2287.99|2279.29|2285.74|2277.04|27
1625708300000|2021-07-08 01:38:20|2286.05|2277.35|2286.36|2277.66|2286.78|2278.08|2286.05|2277.35|20
1625708310000|2021-07-08 01:38:30|2286.63|2277.93|2286.21|2277.51|2286.63|2277.93|2286.13|2277.43|24
1625708320000|2021-07-08 01:38:40|2286.23|2277.53|2287.08|2278.38|2287.28|2278.58|2286.23|2277.53|26
1625708330000|2021-07-08 01:38:50|2286.51|2277.81|2287.16|2278.46|2287.25|2278.55|2286.46|2277.76|22
1625708340000|2021-07-08 01:39:00|2287.24|2278.54|2287.14|2278.44|2287.27|2278.57|2287.07|2278.37|21
1625708350000|2021-07-08 01:39:10|2287.15|2278.45|2288.58|2279.88|2288.61|2279.91|2287.14|2278.44|26
1625708360000|2021-07-08 01:39:20|2288.56|2279.86|2288.54|2279.84|2288.64|2279.94|2288.49|2279.79|28
1625708370000|2021-07-08 01:39:30|2288.56|2279.86|2290.96|2282.26|2291.05|2282.35|2288.56|2279.86|23
1625708380000|2021-07-08 01:39:40|2291.02|2282.32|2290.73|2282.03|2291.11|2282.41|2290.73|2282.03|22
1625708390000|2021-07-08 01:39:50|2290.75|2282.05|2290.82|2282.12|2290.83|2282.13|2290.62|2281.92|17
1625708400000|2021-07-08 01:40:00|2290.86|2282.16|2290.7|2282|2291.25|2282.55|2290.61|2281.91|10
1625708410000|2021-07-08 01:40:10|2290.73|2282.03|2291.34|2282.64|2291.34|2282.64|2290.73|2282.03|7
1625708420000|2021-07-08 01:40:20|2291.39|2282.69|2291.02|2282.32|2291.39|2282.69|2290.7|2282|16
1625708430000|2021-07-08 01:40:30|2290.84|2282.14|2290.68|2281.98|2291.1|2282.4|2290.25|2281.55|20
1625708440000|2021-07-08 01:40:40|2290.62|2281.92|2290.32|2281.62|2290.81|2282.11|2290.17|2281.47|25
1625708450000|2021-07-08 01:40:50|2290.31|2281.61|2289.81|2281.11|2290.67|2281.97|2289.64|2280.94|30
1625708460000|2021-07-08 01:41:00|2289.8|2281.1|2289.82|2281.12|2289.92|2281.22|2289.65|2280.95|15
1625708470000|2021-07-08 01:41:10|2289.93|2281.23|2288.46|2279.76|2289.93|2281.23|2288.17|2279.47|28
1625708480000|2021-07-08 01:41:20|2288.48|2279.78|2288.38|2279.68|2288.59|2279.89|2288.26|2279.56|19
1625708490000|2021-07-08 01:41:30|2288.37|2279.67|2286.82|2278.12|2288.66|2279.96|2286.65|2277.95|37
1625708500000|2021-07-08 01:41:40|2286.55|2277.85|2285.19|2276.49|2286.55|2277.85|2285.04|2276.34|27
1625708510000|2021-07-08 01:41:50|2285.11|2276.41|2284.93|2276.23|2285.3|2276.6|2284.57|2275.87|33
1625708520000|2021-07-08 01:42:00|2284.94|2276.24|2286.46|2277.76|2286.64|2277.94|2284.94|2276.24|20
1625708530000|2021-07-08 01:42:10|2286.45|2277.75|2286.35|2277.65|2286.6|2277.9|2285.93|2277.23|24
1625708540000|2021-07-08 01:42:20|2286.22|2277.52|2285.37|2276.67|2286.38|2277.68|2284.89|2276.19|27
1625708550000|2021-07-08 01:42:30|2285.36|2276.66|2285.17|2276.47|2285.61|2276.91|2284.99|2276.29|21
1625708560000|2021-07-08 01:42:40|2285.16|2276.46|2285.22|2276.52|2285.22|2276.52|2285.01|2276.31|21
1625708570000|2021-07-08 01:42:50|2285.37|2276.67|2283.97|2275.27|2285.37|2276.67|2283.9|2275.2|26
1625708580000|2021-07-08 01:43:00|2284.08|2275.38|2283.63|2274.93|2284.08|2275.38|2283.43|2274.73|17
1625708590000|2021-07-08 01:43:10|2283.55|2274.85|2282.76|2274.06|2283.74|2275.04|2282.61|2273.91|26
1625708600000|2021-07-08 01:43:20|2282.77|2274.07|2284.02|2275.32|2284.02|2275.32|2282.77|2274.07|30
1625708610000|2021-07-08 01:43:30|2283.43|2274.73|2283.36|2274.66|2283.72|2275.02|2282.77|2274.07|38
1625708620000|2021-07-08 01:43:40|2283.37|2274.67|2283.54|2274.84|2283.83|2275.13|2283.15|2274.45|31
1625708630000|2021-07-08 01:43:50|2284.05|2275.35|2283.5|2274.8|2284.22|2275.52|2283.28|2274.58|23
1625708640000|2021-07-08 01:44:00|2283.6|2274.9|2282.96|2274.26|2283.98|2275.28|2282.73|2274.03|18
1625708650000|2021-07-08 01:44:10|2282.99|2274.29|2283.04|2274.34|2283.05|2274.35|2282.59|2273.89|21
1625708660000|2021-07-08 01:44:20|2282.59|2273.89|2282.41|2273.71|2282.72|2274.02|2282.41|2273.71|20
1625708670000|2021-07-08 01:44:30|2282.38|2273.68|2282.54|2273.84|2282.6|2273.9|2282.32|2273.62|20
1625708680000|2021-07-08 01:44:40|2282.58|2273.88|2282.34|2273.64|2282.58|2273.88|2282.15|2273.45|23
1625708690000|2021-07-08 01:44:50|2282.53|2273.83|2283.16|2274.46|2283.22|2274.52|2282.53|2273.83|21
1625708700000|2021-07-08 01:45:00|2283.17|2274.47|2282.8|2274.1|2283.23|2274.53|2282.8|2274.1|13
1625708710000|2021-07-08 01:45:10|2282.79|2274.09|2282.73|2274.03|2282.79|2274.09|2282.59|2273.89|10
1625708720000|2021-07-08 01:45:20|2282.88|2274.18|2281.56|2272.86|2282.88|2274.18|2281.25|2272.55|32
1625708730000|2021-07-08 01:45:30|2281.57|2272.87|2281.68|2272.98|2282.09|2273.39|2280.98|2272.28|27
1625708740000|2021-07-08 01:45:40|2281.72|2273.02|2283.38|2274.68|2283.41|2274.71|2281.5|2272.8|32
1625708750000|2021-07-08 01:45:50|2283.41|2274.71|2283.22|2274.52|2283.41|2274.71|2282.73|2274.03|27
1625708760000|2021-07-08 01:46:00|2283.2|2274.5|2283.33|2274.63|2283.88|2275.18|2283.2|2274.5|28
1625708770000|2021-07-08 01:46:10|2283.8|2275.1|2282.97|2274.27|2283.8|2275.1|2282.77|2274.07|28
1625708780000|2021-07-08 01:46:20|2283.02|2274.32|2283.36|2274.66|2283.8|2275.1|2282.71|2274.01|32
1625708790000|2021-07-08 01:46:30|2283.37|2274.67|2283.12|2274.42|2283.42|2274.72|2282.74|2274.04|26
1625708800000|2021-07-08 01:46:40|2283.22|2274.52|2281.93|2273.23|2283.33|2274.63|2281.61|2272.91|27
1625708810000|2021-07-08 01:46:50|2281.82|2273.12|2282.76|2274.06|2282.91|2274.21|2281.82|2273.12|32
1625708820000|2021-07-08 01:47:00|2282.78|2274.08|2283.02|2274.32|2283.18|2274.48|2282.31|2273.61|25
1625708830000|2021-07-08 01:47:10|2283.05|2274.35|2283.55|2274.85|2283.55|2274.85|2282.73|2274.03|19
1625708840000|2021-07-08 01:47:20|2283.39|2274.69|2284.19|2275.49|2284.2|2275.5|2283.35|2274.65|18
1625708850000|2021-07-08 01:47:30|2284.2|2275.5|2285.49|2276.79|2285.49|2276.79|2284.2|2275.5|29
1625708860000|2021-07-08 01:47:40|2285.78|2277.08|2286.46|2277.76|2286.92|2278.22|2285.6|2276.9|27
1625708870000|2021-07-08 01:47:50|2286.45|2277.75|2287.41|2278.71|2287.41|2278.71|2286.18|2277.48|30
1625708880000|2021-07-08 01:48:00|2287.48|2278.78|2287.84|2279.14|2288.18|2279.48|2287.48|2278.78|28
1625708890000|2021-07-08 01:48:10|2287.94|2279.24|2287.73|2279.03|2288.54|2279.84|2287.73|2279.03|35
1625708900000|2021-07-08 01:48:20|2287.82|2279.12|2286.61|2277.91|2287.91|2279.21|2286.51|2277.81|36
1625708910000|2021-07-08 01:48:30|2286.39|2277.69|2287.03|2278.33|2287.07|2278.37|2286.17|2277.47|26
1625708920000|2021-07-08 01:48:40|2287|2278.3|2287.87|2279.17|2287.98|2279.28|2286.89|2278.19|30
1625708930000|2021-07-08 01:48:50|2287.76|2279.06|2286.8|2278.1|2287.87|2279.17|2286.8|2278.1|31
1625708940000|2021-07-08 01:49:00|2286.96|2278.26|2286.59|2277.89|2287.25|2278.55|2286.56|2277.86|31
1625708950000|2021-07-08 01:49:10|2286.6|2277.9|2285.97|2277.27|2287.14|2278.44|2285.97|2277.27|25
1625708960000|2021-07-08 01:49:20|2286.29|2277.59|2286.11|2277.41|2286.4|2277.7|2285.56|2276.86|32
1625708970000|2021-07-08 01:49:30|2286.17|2277.47|2285.84|2277.14|2286.25|2277.55|2285.84|2277.14|20
1625708980000|2021-07-08 01:49:40|2285.87|2277.17|2286.68|2277.98|2286.96|2278.26|2285.87|2277.17|29
1625708990000|2021-07-08 01:49:50|2286.75|2278.05|2286.52|2277.82|2286.84|2278.14|2286.52|2277.82|24
1625709000000|2021-07-08 01:50:00|2286.7|2278|2286.86|2278.16|2287.04|2278.34|2286.51|2277.81|26
1625709010000|2021-07-08 01:50:10|2286.85|2278.15|2287.06|2278.36|2287.06|2278.36|2286.6|2277.9|23
1625709020000|2021-07-08 01:50:20|2287|2278.3|2287.04|2278.34|2287.11|2278.41|2286.86|2278.16|23
1625709030000|2021-07-08 01:50:30|2287.05|2278.35|2287.27|2278.57|2288.03|2279.33|2286.95|2278.25|31
1625709040000|2021-07-08 01:50:40|2287.19|2278.49|2286.82|2278.12|2287.3|2278.6|2286.78|2278.08|23
1625709050000|2021-07-08 01:50:50|2286.78|2278.08|2287.13|2278.43|2287.17|2278.47|2286.72|2278.02|27
1625709060000|2021-07-08 01:51:00|2287.12|2278.42|2288|2279.3|2288.02|2279.32|2286.87|2278.17|23
1625709070000|2021-07-08 01:51:10|2287.96|2279.26|2288.15|2279.45|2288.15|2279.45|2287.69|2278.99|25
1625709080000|2021-07-08 01:51:20|2288.1|2279.4|2287.92|2279.22|2288.27|2279.57|2287.88|2279.18|24
1625709090000|2021-07-08 01:51:30|2287.93|2279.23|2287.84|2279.14|2287.94|2279.24|2287.84|2279.14|23
1625709100000|2021-07-08 01:51:40|2287.85|2279.15|2288.22|2279.52|2288.42|2279.72|2287.84|2279.14|23
1625709110000|2021-07-08 01:51:50|2288.17|2279.47|2288.35|2279.65|2288.35|2279.65|2288.17|2279.47|11
1625709120000|2021-07-08 01:52:00|2288.41|2279.71|2288.56|2279.86|2288.57|2279.87|2288.39|2279.69|15
1625709130000|2021-07-08 01:52:10|2288.53|2279.83|2289.03|2280.33|2289.03|2280.33|2288.53|2279.83|14
1625709140000|2021-07-08 01:52:20|2289.2|2280.5|2289.08|2280.38|2289.41|2280.71|2288.75|2280.05|24
1625709150000|2021-07-08 01:52:30|2289.09|2280.39|2289.64|2280.94|2290.52|2281.82|2289.05|2280.35|25
1625709160000|2021-07-08 01:52:40|2290.83|2282.13|2290.98|2282.28|2290.98|2282.28|2290.54|2281.84|11
1625709170000|2021-07-08 01:52:50|2291.08|2282.38|2291.02|2282.32|2291.38|2282.68|2290.65|2281.95|26
1625709180000|2021-07-08 01:53:00|2290.92|2282.22|2288.69|2279.99|2291.15|2282.45|2288.69|2279.99|35
1625709190000|2021-07-08 01:53:10|2288.78|2280.08|2288.88|2280.18|2289.03|2280.33|2288.69|2279.99|25
1625709200000|2021-07-08 01:53:20|2288.84|2280.14|2288.85|2280.15|2288.9|2280.2|2288.83|2280.13|17
1625709210000|2021-07-08 01:53:30|2288.86|2280.16|2288.79|2280.09|2288.86|2280.16|2288.62|2279.92|13
1625709220000|2021-07-08 01:53:40|2288.76|2280.06|2287.55|2278.85|2288.98|2280.28|2287.55|2278.85|24
1625709230000|2021-07-08 01:53:50|2287.65|2278.95|2287.98|2279.28|2287.98|2279.28|2287.52|2278.82|15
1625709240000|2021-07-08 01:54:00|2287.89|2279.19|2288.09|2279.39|2288.36|2279.66|2287.49|2278.79|12
1625709250000|2021-07-08 01:54:10|2288.11|2279.41|2289.06|2280.36|2289.2|2280.5|2288.11|2279.41|22
1625709260000|2021-07-08 01:54:20|2289.09|2280.39|2288.89|2280.19|2289.28|2280.58|2288.87|2280.17|31
1625709270000|2021-07-08 01:54:30|2288.9|2280.2|2288.73|2280.03|2288.9|2280.2|2288.7|2280|18
1625709280000|2021-07-08 01:54:40|2288.71|2280.01|2289.36|2280.66|2289.36|2280.66|2288.66|2279.96|17
1625709290000|2021-07-08 01:54:50|2289.73|2281.03|2289.44|2280.74|2289.73|2281.03|2289.06|2280.36|10
1625709300000|2021-07-08 01:55:00|2289.75|2281.05|2288.73|2280.03|2289.95|2281.25|2288.73|2280.03|23
1625709310000|2021-07-08 01:55:10|2288.44|2279.74|2287.51|2278.81|2288.6|2279.9|2287.43|2278.73|37
1625709320000|2021-07-08 01:55:20|2287.5|2278.8|2285.87|2277.17|2287.56|2278.86|2285.81|2277.11|30
1625709330000|2021-07-08 01:55:30|2285.78|2277.08|2285.47|2276.77|2286.21|2277.51|2285.29|2276.59|33
1625709340000|2021-07-08 01:55:40|2285.28|2276.58|2286.05|2277.35|2286.13|2277.43|2285.28|2276.58|33
1625709350000|2021-07-08 01:55:50|2286.17|2277.47|2284.66|2275.96|2286.17|2277.47|2284.54|2275.84|25
1625709360000|2021-07-08 01:56:00|2284.53|2275.83|2284.64|2275.94|2284.64|2275.94|2284.1|2275.4|10
1625709370000|2021-07-08 01:56:10|2283.96|2275.26|2284.26|2275.56|2284.64|2275.94|2283.71|2275.01|14
1625709380000|2021-07-08 01:56:20|2284.29|2275.59|2283.88|2275.18|2284.4|2275.7|2283.8|2275.1|26
1625709390000|2021-07-08 01:56:30|2283.97|2275.27|2283.43|2274.73|2284.11|2275.41|2283.29|2274.59|32
1625709400000|2021-07-08 01:56:40|2283.36|2274.66|2283.39|2274.69|2283.5|2274.8|2283.35|2274.65|11
1625709410000|2021-07-08 01:56:50|2283.36|2274.66|2282.59|2273.89|2283.39|2274.69|2282.48|2273.78|17
1625709420000|2021-07-08 01:57:00|2282.47|2273.77|2282.98|2274.28|2283.14|2274.44|2282.47|2273.77|20
1625709430000|2021-07-08 01:57:10|2283.2|2274.5|2282.57|2273.87|2283.38|2274.68|2282.48|2273.78|26
1625709440000|2021-07-08 01:57:20|2282.82|2274.12|2283.52|2274.82|2283.75|2275.05|2282.81|2274.11|21
1625709450000|2021-07-08 01:57:30|2283.68|2274.98|2283.68|2274.98|2283.71|2275.01|2283.56|2274.86|9
1625709460000|2021-07-08 01:57:40|2283.67|2274.97|2284.01|2275.31|2284.01|2275.31|2283.61|2274.91|15
1625709470000|2021-07-08 01:57:50|2284.03|2275.33|2284.03|2275.33|2284.33|2275.63|2284.01|2275.31|22
1625709480000|2021-07-08 01:58:00|2283.95|2275.25|2284.23|2275.53|2284.29|2275.59|2283.95|2275.25|18
1625709490000|2021-07-08 01:58:10|2284.07|2275.37|2283.93|2275.23|2284.23|2275.53|2283.5|2274.8|12
1625709500000|2021-07-08 01:58:20|2283.96|2275.26|2284.07|2275.37|2284.18|2275.48|2283.96|2275.26|11
1625709510000|2021-07-08 01:58:30|2284.08|2275.38|2283.4|2274.7|2284.18|2275.48|2283.4|2274.7|14
1625709520000|2021-07-08 01:58:40|2283.33|2274.63|2284.98|2276.28|2284.98|2276.28|2282.4|2273.7|20
1625709530000|2021-07-08 01:58:50|2285|2276.3|2284.99|2276.29|2285.37|2276.67|2284.57|2275.87|20
1625709540000|2021-07-08 01:59:00|2284.8|2276.1|2285.17|2276.47|2285.17|2276.47|2284.76|2276.06|15
1625709550000|2021-07-08 01:59:10|2285.13|2276.43|2283.04|2274.34|2285.13|2276.43|2283.03|2274.33|26
1625709560000|2021-07-08 01:59:20|2283.02|2274.32|2281.87|2273.17|2283.02|2274.32|2281.68|2272.98|24
1625709570000|2021-07-08 01:59:30|2281.85|2273.15|2281.37|2272.67|2282.12|2273.42|2281.37|2272.67|25
1625709580000|2021-07-08 01:59:40|2281.39|2272.69|2281.62|2272.92|2281.62|2272.92|2280.86|2272.16|21
1625709590000|2021-07-08 01:59:50|2281.6|2272.9|2281.73|2273.03|2281.73|2273.03|2281.2|2272.5|18
1625709600000|2021-07-08 02:00:00|2281.52|2272.82|2280.86|2272.16|2281.63|2272.93|2280.73|2272.03|23
1625709610000|2021-07-08 02:00:10|2280.97|2272.27|2279.2|2270.5|2281.34|2272.64|2279.1|2270.4|35
1625709620000|2021-07-08 02:00:20|2279.19|2270.49|2279.88|2271.18|2280.37|2271.67|2279.09|2270.39|25
1625709630000|2021-07-08 02:00:30|2280.04|2271.34|2279.79|2271.09|2281.17|2272.47|2279.79|2271.09|32
1625709640000|2021-07-08 02:00:40|2280.35|2271.65|2279.52|2270.82|2280.53|2271.83|2279.52|2270.82|33
1625709650000|2021-07-08 02:00:50|2279.54|2270.84|2279.49|2270.79|2280.34|2271.64|2278.3|2269.6|18
1625709660000|2021-07-08 02:01:00|2279.67|2270.97|2280.06|2271.36|2280.07|2271.37|2279.35|2270.65|21
1625709670000|2021-07-08 02:01:10|2280.03|2271.33|2280.55|2271.85|2280.55|2271.85|2280.01|2271.31|22
1625709680000|2021-07-08 02:01:20|2280.52|2271.82|2280.31|2271.61|2281.35|2272.65|2280.31|2271.61|29
1625709690000|2021-07-08 02:01:30|2280.32|2271.62|2281.05|2272.35|2281.05|2272.35|2280.32|2271.62|16
1625709700000|2021-07-08 02:01:40|2281.18|2272.48|2282.67|2273.97|2282.87|2274.17|2281.18|2272.48|24
1625709710000|2021-07-08 02:01:50|2282.93|2274.23|2282.98|2274.28|2283.25|2274.55|2282.17|2273.47|29
1625709720000|2021-07-08 02:02:00|2283.03|2274.33|2282.97|2274.27|2283.25|2274.55|2282.62|2273.92|16
1625709730000|2021-07-08 02:02:10|2283.05|2274.35|2283.79|2275.09|2283.88|2275.18|2282.67|2273.97|16
1625709740000|2021-07-08 02:02:20|2283.55|2274.85|2284.19|2275.49|2284.4|2275.7|2283.39|2274.69|18
1625709750000|2021-07-08 02:02:30|2284.21|2275.51|2284.64|2275.94|2284.64|2275.94|2284.21|2275.51|25
1625709760000|2021-07-08 02:02:40|2284.66|2275.96|2284.86|2276.16|2285.12|2276.42|2284.66|2275.96|21
1625709770000|2021-07-08 02:02:50|2284.87|2276.17|2285.87|2277.17|2285.97|2277.27|2284.87|2276.17|22
1625709780000|2021-07-08 02:03:00|2285.86|2277.16|2286.12|2277.42|2286.33|2277.63|2285.76|2277.06|20
1625709790000|2021-07-08 02:03:10|2286.06|2277.36|2287.11|2278.41|2287.3|2278.6|2286.06|2277.36|24
1625709800000|2021-07-08 02:03:20|2287.1|2278.4|2287.12|2278.42|2287.65|2278.95|2286.98|2278.28|23
1625709810000|2021-07-08 02:03:30|2287.1|2278.4|2286.37|2277.67|2287.3|2278.6|2286.05|2277.35|24
1625709820000|2021-07-08 02:03:40|2286.33|2277.63|2285.25|2276.55|2286.45|2277.75|2285.25|2276.55|30
1625709830000|2021-07-08 02:03:50|2284.75|2276.05|2286.85|2278.15|2286.97|2278.27|2284.5|2275.8|32
1625709840000|2021-07-08 02:04:00|2286.86|2278.16|2286.37|2277.67|2286.88|2278.18|2286.13|2277.43|36
1625709850000|2021-07-08 02:04:10|2286.38|2277.68|2286.26|2277.56|2286.77|2278.07|2286.19|2277.49|36
1625709860000|2021-07-08 02:04:20|2286.35|2277.65|2288.75|2280.05|2288.75|2280.05|2286.2|2277.5|34
1625709870000|2021-07-08 02:04:30|2288.84|2280.14|2288.2|2279.5|2288.84|2280.14|2287.93|2279.23|35
1625709880000|2021-07-08 02:04:40|2288.27|2279.57|2289.01|2280.31|2289.28|2280.58|2288.27|2279.57|29
1625709890000|2021-07-08 02:04:50|2288.99|2280.29|2289.12|2280.42|2289.46|2280.76|2288.68|2279.98|19
1625709900000|2021-07-08 02:05:00|2289.01|2280.31|2288.44|2279.74|2289.45|2280.75|2288.25|2279.55|31
1625709910000|2021-07-08 02:05:10|2288.81|2280.11|2288.41|2279.71|2288.81|2280.11|2288.21|2279.51|24
1625709920000|2021-07-08 02:05:20|2288.35|2279.65|2288.31|2279.61|2288.74|2280.04|2288|2279.3|25
1625709930000|2021-07-08 02:05:30|2288.25|2279.55|2287.96|2279.26|2288.6|2279.9|2287.59|2278.89|26
1625709940000|2021-07-08 02:05:40|2287.99|2279.29|2287.81|2279.11|2288.42|2279.72|2287.74|2279.04|18
1625709950000|2021-07-08 02:05:50|2287.79|2279.09|2288.36|2279.66|2288.5|2279.8|2287.79|2279.09|24
1625709960000|2021-07-08 02:06:00|2288.39|2279.69|2288.18|2279.48|2288.49|2279.79|2288.04|2279.34|21
1625709970000|2021-07-08 02:06:10|2288.19|2279.49|2288.62|2279.92|2288.7|2280|2288.01|2279.31|23
1625709980000|2021-07-08 02:06:20|2288.1|2279.4|2288.19|2279.49|2288.23|2279.53|2288.1|2279.4|14
1625709990000|2021-07-08 02:06:30|2288.09|2279.39|2287.92|2279.22|2288.65|2279.95|2287.92|2279.22|14
1625710000000|2021-07-08 02:06:40|2287.98|2279.28|2288.19|2279.49|2288.58|2279.88|2287.52|2278.82|18
1625710010000|2021-07-08 02:06:50|2288.42|2279.72|2289.25|2280.55|2290.05|2281.35|2287.92|2279.22|30
1625710020000|2021-07-08 02:07:00|2289.22|2280.52|2289.29|2280.59|2289.72|2281.02|2289.08|2280.38|26
1625710030000|2021-07-08 02:07:10|2289.16|2280.46|2289.23|2280.53|2289.51|2280.81|2288.74|2280.04|23
1625710040000|2021-07-08 02:07:20|2289.31|2280.61|2289.12|2280.42|2289.51|2280.81|2289.04|2280.34|26
1625710050000|2021-07-08 02:07:30|2289.1|2280.4|2289.81|2281.11|2289.87|2281.17|2288.89|2280.19|28
1625710060000|2021-07-08 02:07:40|2289.71|2281.01|2289.81|2281.11|2289.88|2281.18|2289.4|2280.7|22
1625710070000|2021-07-08 02:07:50|2289.82|2281.12|2289.91|2281.21|2289.91|2281.21|2289.57|2280.87|16
1625710080000|2021-07-08 02:08:00|2289.92|2281.22|2289.91|2281.21|2289.92|2281.22|2289.71|2281.01|22
1625710090000|2021-07-08 02:08:10|2289.47|2280.77|2289.78|2281.08|2289.85|2281.15|2289.13|2280.43|22
1625710100000|2021-07-08 02:08:20|2289.79|2281.09|2288.95|2280.25|2289.91|2281.21|2288.95|2280.25|25
1625710110000|2021-07-08 02:08:30|2289.42|2280.72|2288.95|2280.25|2289.68|2280.98|2288.93|2280.23|24
1625710120000|2021-07-08 02:08:40|2288.99|2280.29|2289.05|2280.35|2289.17|2280.47|2288.84|2280.14|25
1625710130000|2021-07-08 02:08:50|2289.08|2280.38|2289.04|2280.34|2289.23|2280.53|2288.92|2280.22|24
1625710140000|2021-07-08 02:09:00|2289.05|2280.35|2288.52|2279.82|2289.17|2280.47|2288.52|2279.82|26
1625710150000|2021-07-08 02:09:10|2288.51|2279.81|2288.24|2279.54|2288.51|2279.81|2288.16|2279.46|10
1625710160000|2021-07-08 02:09:20|2288.17|2279.47|2288.31|2279.61|2288.32|2279.62|2288.13|2279.43|23
1625710170000|2021-07-08 02:09:30|2288.22|2279.52|2288.11|2279.41|2288.31|2279.61|2288.1|2279.4|16
1625710180000|2021-07-08 02:09:40|2288.13|2279.43|2288.7|2280|2288.8|2280.1|2288.11|2279.41|14
1625710190000|2021-07-08 02:09:50|2288.81|2280.11|2289.09|2280.39|2289.17|2280.47|2288.77|2280.07|16
1625710200000|2021-07-08 02:10:00|2289.13|2280.43|2289.25|2280.55|2289.33|2280.63|2288.92|2280.22|26
1625710210000|2021-07-08 02:10:10|2289.28|2280.58|2289.39|2280.69|2289.69|2280.99|2289.09|2280.39|27
1625710220000|2021-07-08 02:10:20|2289.62|2280.92|2290.55|2281.85|2290.55|2281.85|2289.59|2280.89|16
1625710230000|2021-07-08 02:10:30|2290.56|2281.86|2289.63|2280.93|2290.83|2282.13|2289.53|2280.83|35
1625710240000|2021-07-08 02:10:40|2289.62|2280.92|2289.41|2280.71|2289.62|2280.92|2288.84|2280.14|28
1625710250000|2021-07-08 02:10:50|2289.28|2280.58|2290.47|2281.77|2290.5|2281.8|2289.28|2280.58|32
1625710260000|2021-07-08 02:11:00|2290.48|2281.78|2290.42|2281.72|2290.58|2281.88|2290.42|2281.72|18
1625710270000|2021-07-08 02:11:10|2290.36|2281.66|2290.68|2281.98|2290.68|2281.98|2290.32|2281.62|17
1625710280000|2021-07-08 02:11:20|2290.66|2281.96|2290.68|2281.98|2290.75|2282.05|2290.63|2281.93|10
1625710290000|2021-07-08 02:11:30|2290.74|2282.04|2291.16|2282.46|2291.16|2282.46|2290.73|2282.03|10
1625710300000|2021-07-08 02:11:40|2291.15|2282.45|2291.68|2282.98|2291.81|2283.11|2291.15|2282.45|24
1625710310000|2021-07-08 02:11:50|2291.7|2283|2291.74|2283.04|2291.94|2283.24|2291.59|2282.89|24
1625710320000|2021-07-08 02:12:00|2291.61|2282.91|2291.64|2282.94|2291.66|2282.96|2290.81|2282.11|26
1625710330000|2021-07-08 02:12:10|2291.61|2282.91|2291.44|2282.74|2291.61|2282.91|2291|2282.3|16
1625710340000|2021-07-08 02:12:20|2291.45|2282.75|2291.75|2283.05|2291.84|2283.14|2291.37|2282.67|21
1625710350000|2021-07-08 02:12:30|2291.67|2282.97|2291.29|2282.59|2291.78|2283.08|2291.09|2282.39|18
1625710360000|2021-07-08 02:12:40|2291.26|2282.56|2291.45|2282.75|2291.47|2282.77|2291.19|2282.49|22
1625710370000|2021-07-08 02:12:50|2291.49|2282.79|2291.47|2282.77|2291.49|2282.79|2291.27|2282.57|10
1625710380000|2021-07-08 02:13:00|2291.43|2282.73|2291.53|2282.83|2291.61|2282.91|2291.28|2282.58|19
1625710390000|2021-07-08 02:13:10|2291.52|2282.82|2291.44|2282.74|2291.6|2282.9|2291.38|2282.68|21
1625710400000|2021-07-08 02:13:20|2291.36|2282.66|2291.51|2282.81|2291.56|2282.86|2291.15|2282.45|16
1625710410000|2021-07-08 02:13:30|2291.49|2282.79|2291.32|2282.62|2291.49|2282.79|2291.15|2282.45|13
1625710420000|2021-07-08 02:13:40|2291.43|2282.73|2291.41|2282.71|2291.53|2282.83|2291.41|2282.71|5
1625710430000|2021-07-08 02:13:50|2291.43|2282.73|2291.52|2282.82|2291.52|2282.82|2291.43|2282.73|2
1625710440000|2021-07-08 02:14:00|2291.41|2282.71|2291.28|2282.58|2291.46|2282.76|2291.28|2282.58|12
1625710450000|2021-07-08 02:14:10|2291.29|2282.59|2291.52|2282.82|2291.53|2282.83|2291.18|2282.48|7
1625710460000|2021-07-08 02:14:20|2291.44|2282.74|2291.47|2282.77|2291.53|2282.83|2291.36|2282.66|16
1625710470000|2021-07-08 02:14:30|2291.45|2282.75|2292.19|2283.49|2292.22|2283.52|2291.4|2282.7|24
1625710480000|2021-07-08 02:14:40|2292.2|2283.5|2292.63|2283.93|2292.65|2283.95|2292.08|2283.38|30
1625710490000|2021-07-08 02:14:50|2292.65|2283.95|2292.92|2284.22|2293.01|2284.31|2292.58|2283.88|22
1625710500000|2021-07-08 02:15:00|2292.87|2284.17|2292.21|2283.51|2293.07|2284.37|2292.21|2283.51|27
1625710510000|2021-07-08 02:15:10|2292.12|2283.42|2291.46|2282.76|2292.12|2283.42|2291.42|2282.72|24
1625710520000|2021-07-08 02:15:20|2291.45|2282.75|2291.51|2282.81|2291.58|2282.88|2291.42|2282.72|27
1625710530000|2021-07-08 02:15:30|2291.52|2282.82|2290.19|2281.49|2291.52|2282.82|2290.19|2281.49|15
1625710540000|2021-07-08 02:15:40|2290.4|2281.7|2289.33|2280.63|2290.57|2281.87|2289.33|2280.63|17
1625710550000|2021-07-08 02:15:50|2289.85|2281.15|2290.36|2281.66|2290.45|2281.75|2289.85|2281.15|17
1625710570000|2021-07-08 02:16:10|2290.35|2281.65|2290.38|2281.68|2291.15|2282.45|2290.35|2281.65|16
1625710580000|2021-07-08 02:16:20|2290.39|2281.69|2290.19|2281.49|2290.55|2281.85|2290.19|2281.49|9
1625710590000|2021-07-08 02:16:30|2290.2|2281.5|2290.2|2281.5|2290.31|2281.61|2290.2|2281.5|6
1625710600000|2021-07-08 02:16:40|2290.23|2281.53|2290.29|2281.59|2290.38|2281.68|2290.23|2281.53|8
1625710610000|2021-07-08 02:16:50|2290.38|2281.68|2290.46|2281.76|2290.46|2281.76|2290.33|2281.63|5
1625710620000|2021-07-08 02:17:00|2290.55|2281.85|2289.22|2280.52|2290.55|2281.85|2289.22|2280.52|13
1625710630000|2021-07-08 02:17:10|2289.42|2280.72|2289.11|2280.41|2289.42|2280.72|2288.78|2280.08|15
1625710640000|2021-07-08 02:17:20|2289.09|2280.39|2287.67|2278.97|2289.47|2280.77|2287.67|2278.97|28
1625710650000|2021-07-08 02:17:30|2287.41|2278.71|2287.31|2278.61|2287.48|2278.78|2286.43|2277.73|19
1625710660000|2021-07-08 02:17:40|2287.32|2278.62|2286.79|2278.09|2287.34|2278.64|2286.79|2278.09|13
1625710670000|2021-07-08 02:17:50|2286.8|2278.1|2286.49|2277.79|2286.9|2278.2|2286.48|2277.78|13
1625710680000|2021-07-08 02:18:00|2286.5|2277.8|2285.57|2276.87|2286.5|2277.8|2285.57|2276.87|7
1625710690000|2021-07-08 02:18:10|2285.56|2276.86|2285.56|2276.86|2285.62|2276.92|2285.56|2276.86|7
1625710700000|2021-07-08 02:18:20|2285.66|2276.96|2286.79|2278.09|2286.79|2278.09|2285.56|2276.86|21
1625710710000|2021-07-08 02:18:30|2286.6|2277.9|2286.66|2277.96|2286.66|2277.96|2286.58|2277.88|13
1625710720000|2021-07-08 02:18:40|2286.64|2277.94|2286.95|2278.25|2286.95|2278.25|2286.48|2277.78|19
1625710730000|2021-07-08 02:18:50|2287|2278.3|2287.05|2278.35|2287.05|2278.35|2286.86|2278.16|17
1625710740000|2021-07-08 02:19:00|2287.27|2278.57|2287.28|2278.58|2287.4|2278.7|2287|2278.3|25
1625710750000|2021-07-08 02:19:10|2287.17|2278.47|2287.32|2278.62|2287.44|2278.74|2287.17|2278.47|26
1625710760000|2021-07-08 02:19:20|2287.37|2278.67|2287.35|2278.65|2287.49|2278.79|2287.24|2278.54|21
1625710770000|2021-07-08 02:19:30|2287.23|2278.53|2285.95|2277.25|2287.23|2278.53|2285.89|2277.19|29
1625710780000|2021-07-08 02:19:40|2285.99|2277.29|2287.11|2278.41|2287.13|2278.43|2285.91|2277.21|31
1625710790000|2021-07-08 02:19:50|2287.14|2278.44|2287.52|2278.82|2287.7|2279|2286.99|2278.29|31
1625710800000|2021-07-08 02:20:00|2287.49|2278.79|2286.1|2277.4|2287.57|2278.87|2286.06|2277.36|32
1625710810000|2021-07-08 02:20:10|2286.09|2277.39|2286.04|2277.34|2286.31|2277.61|2285.88|2277.18|26
1625710820000|2021-07-08 02:20:20|2286.07|2277.37|2286.07|2277.37|2286.26|2277.56|2286.04|2277.34|18
1625710830000|2021-07-08 02:20:30|2285.9|2277.2|2286.09|2277.39|2286.22|2277.52|2285.87|2277.17|24
1625710840000|2021-07-08 02:20:40|2286.1|2277.4|2287.65|2278.95|2287.77|2279.07|2286.1|2277.4|26
1625710850000|2021-07-08 02:20:50|2287.78|2279.08|2288.23|2279.53|2288.23|2279.53|2287.74|2279.04|26
1625710860000|2021-07-08 02:21:00|2288.24|2279.54|2288.3|2279.6|2288.3|2279.6|2288.13|2279.43|21
1625710870000|2021-07-08 02:21:10|2288.31|2279.61|2289.8|2281.1|2289.92|2281.22|2288.31|2279.61|15
1625710880000|2021-07-08 02:21:20|2289.79|2281.09|2289.26|2280.56|2289.8|2281.1|2289.22|2280.52|27
1625710890000|2021-07-08 02:21:30|2289.21|2280.51|2289.41|2280.71|2289.52|2280.82|2289.21|2280.51|25
1625710900000|2021-07-08 02:21:40|2289.38|2280.68|2289.41|2280.71|2289.43|2280.73|2289.38|2280.68|20
1625710910000|2021-07-08 02:21:50|2289.43|2280.73|2289.53|2280.83|2289.56|2280.86|2289.19|2280.49|17
1625710920000|2021-07-08 02:22:00|2289.48|2280.78|2290.32|2281.62|2290.32|2281.62|2289.48|2280.78|22
1625710930000|2021-07-08 02:22:10|2290.33|2281.63|2290.32|2281.62|2290.39|2281.69|2290.2|2281.5|9
1625710940000|2021-07-08 02:22:20|2290.42|2281.72|2291.02|2282.32|2291.03|2282.33|2290.38|2281.68|22
1625710950000|2021-07-08 02:22:30|2291.04|2282.34|2291.08|2282.38|2291.13|2282.43|2291|2282.3|11
1625710960000|2021-07-08 02:22:40|2291.09|2282.39|2291.13|2282.43|2291.16|2282.46|2291.08|2282.38|6
1625710970000|2021-07-08 02:22:50|2291.16|2282.46|2290.4|2281.7|2291.16|2282.46|2290.25|2281.55|23
1625710980000|2021-07-08 02:23:00|2290.44|2281.74|2290.29|2281.59|2291.11|2282.41|2290.2|2281.5|24
1625710990000|2021-07-08 02:23:10|2290.3|2281.6|2290.25|2281.55|2290.36|2281.66|2290.25|2281.55|22
1625711000000|2021-07-08 02:23:20|2290.27|2281.57|2289.98|2281.28|2290.3|2281.6|2289.98|2281.28|9
1625711010000|2021-07-08 02:23:30|2290.04|2281.34|2290.18|2281.48|2290.22|2281.52|2289.99|2281.29|12
1625711020000|2021-07-08 02:23:40|2290.15|2281.45|2290.16|2281.46|2290.25|2281.55|2290.15|2281.45|8
1625711030000|2021-07-08 02:23:50|2290.2|2281.5|2289.99|2281.29|2290.2|2281.5|2289.91|2281.21|25
1625711040000|2021-07-08 02:24:00|2289.7|2281|2289.28|2280.58|2290|2281.3|2289.26|2280.56|25
1625711050000|2021-07-08 02:24:10|2289.29|2280.59|2289.16|2280.46|2289.4|2280.7|2289.1|2280.4|17
1625711060000|2021-07-08 02:24:20|2289.26|2280.56|2289.83|2281.13|2289.83|2281.13|2289.16|2280.46|18
1625711070000|2021-07-08 02:24:30|2289.81|2281.11|2289.89|2281.19|2289.91|2281.21|2289.8|2281.1|16
1625711080000|2021-07-08 02:24:40|2289.9|2281.2|2289.74|2281.04|2289.92|2281.22|2289.74|2281.04|12
1625711090000|2021-07-08 02:24:50|2289.77|2281.07|2289.85|2281.15|2289.92|2281.22|2289.77|2281.07|22
1625711100000|2021-07-08 02:25:00|2289.82|2281.12|2289.86|2281.16|2289.86|2281.16|2289.8|2281.1|19
1625711110000|2021-07-08 02:25:10|2289.87|2281.17|2289.85|2281.15|2289.87|2281.17|2289.83|2281.13|19
1625711120000|2021-07-08 02:25:20|2289.87|2281.17|2289.94|2281.24|2289.94|2281.24|2289.84|2281.14|7
1625711130000|2021-07-08 02:25:30|2289.9|2281.2|2289.97|2281.27|2289.98|2281.28|2289.84|2281.14|8
1625711140000|2021-07-08 02:25:40|2290.1|2281.4|2290.01|2281.31|2290.1|2281.4|2289.96|2281.26|9
1625711150000|2021-07-08 02:25:50|2290|2281.3|2289.57|2280.87|2290.02|2281.32|2289.55|2280.85|14
1625711160000|2021-07-08 02:26:00|2289.56|2280.86|2289.08|2280.38|2289.56|2280.86|2289.08|2280.38|15
1625711170000|2021-07-08 02:26:10|2289.15|2280.45|2287.9|2279.2|2289.19|2280.49|2287.9|2279.2|19
1625711180000|2021-07-08 02:26:20|2287.94|2279.24|2287.97|2279.27|2288.08|2279.38|2287.76|2279.06|26
1625711190000|2021-07-08 02:26:30|2288.01|2279.31|2286.79|2278.09|2288.06|2279.36|2286.79|2278.09|32
1625711200000|2021-07-08 02:26:40|2286.76|2278.06|2286.77|2278.07|2286.79|2278.09|2286.62|2277.92|15
1625711210000|2021-07-08 02:26:50|2286.63|2277.93|2286.88|2278.18|2286.95|2278.25|2286.63|2277.93|17
1625711220000|2021-07-08 02:27:00|2286.87|2278.17|2286.76|2278.06|2287.19|2278.49|2286.75|2278.05|10
1625711230000|2021-07-08 02:27:10|2286.55|2277.85|2286.96|2278.26|2286.96|2278.26|2286.52|2277.82|7
1625711240000|2021-07-08 02:27:20|2286.74|2278.04|2286.33|2277.63|2286.74|2278.04|2285.9|2277.2|17
1625711250000|2021-07-08 02:27:30|2285.98|2277.28|2284.47|2275.77|2286.31|2277.61|2284.46|2275.76|21
1625711260000|2021-07-08 02:27:40|2284.49|2275.79|2284.54|2275.84|2284.59|2275.89|2284.47|2275.77|10
1625711270000|2021-07-08 02:27:50|2284.56|2275.86|2284.89|2276.19|2284.89|2276.19|2284.54|2275.84|9
1625711280000|2021-07-08 02:28:00|2285.32|2276.62|2284.37|2275.67|2285.47|2276.77|2284.35|2275.65|29
1625711290000|2021-07-08 02:28:10|2284.39|2275.69|2284.16|2275.46|2284.5|2275.8|2284.12|2275.42|18
1625711300000|2021-07-08 02:28:20|2283.85|2275.15|2283.46|2274.76|2283.85|2275.15|2283.46|2274.76|15
1625711310000|2021-07-08 02:28:30|2283.47|2274.77|2283.34|2274.64|2283.47|2274.77|2283.33|2274.63|7
1625711320000|2021-07-08 02:28:40|2283.37|2274.67|2283.69|2274.99|2283.79|2275.09|2283.37|2274.67|19
1625711330000|2021-07-08 02:28:50|2283.73|2275.03|2283.65|2274.95|2283.78|2275.08|2283.65|2274.95|12
1625711340000|2021-07-08 02:29:00|2283.7|2275|2283.48|2274.78|2283.78|2275.08|2283.4|2274.7|12
1625711350000|2021-07-08 02:29:10|2283.14|2274.44|2283.07|2274.37|2283.14|2274.44|2282.98|2274.28|3
1625711360000|2021-07-08 02:29:20|2283.39|2274.69|2283.43|2274.73|2283.45|2274.75|2282.88|2274.18|11
1625711370000|2021-07-08 02:29:30|2283.58|2274.88|2283.43|2274.73|2283.58|2274.88|2283.43|2274.73|2
1625711380000|2021-07-08 02:29:40|2283.24|2274.54|2284.27|2275.57|2284.27|2275.57|2282.81|2274.11|25
1625711390000|2021-07-08 02:29:50|2284.28|2275.58|2284.14|2275.44|2284.35|2275.65|2283.96|2275.26|27
1625711400000|2021-07-08 02:30:00|2284.26|2275.56|2283.06|2274.36|2284.35|2275.65|2282.89|2274.19|30
1625711410000|2021-07-08 02:30:10|2283.07|2274.37|2281.94|2273.24|2283.07|2274.37|2281.94|2273.24|30
1625711420000|2021-07-08 02:30:20|2281.56|2272.86|2281.21|2272.51|2281.56|2272.86|2280.95|2272.25|31
1625711430000|2021-07-08 02:30:30|2281.23|2272.53|2281.28|2272.58|2281.35|2272.65|2281.13|2272.43|21
1625711440000|2021-07-08 02:30:40|2281.23|2272.53|2281.35|2272.65|2281.35|2272.65|2281.18|2272.48|25
1625711450000|2021-07-08 02:30:50|2281.3|2272.6|2281.05|2272.35|2281.35|2272.65|2281|2272.3|20
1625711460000|2021-07-08 02:31:00|2281.01|2272.31|2281.36|2272.66|2281.55|2272.85|2280.64|2271.94|22
1625711470000|2021-07-08 02:31:10|2281|2272.3|2280.33|2271.63|2281.36|2272.66|2280.33|2271.63|21
1625711480000|2021-07-08 02:31:20|2280.35|2271.65|2279.62|2270.92|2280.35|2271.65|2279.6|2270.9|13
1625711490000|2021-07-08 02:31:30|2279.64|2270.94|2281.42|2272.72|2281.44|2272.74|2279.64|2270.94|34
1625711500000|2021-07-08 02:31:40|2281.27|2272.57|2282.67|2273.97|2282.88|2274.18|2281.27|2272.57|29
1625711510000|2021-07-08 02:31:50|2282.68|2273.98|2282.84|2274.14|2282.98|2274.28|2282.4|2273.7|36
1625711520000|2021-07-08 02:32:00|2282.83|2274.13|2281.61|2272.91|2282.85|2274.15|2281.61|2272.91|24
1625711530000|2021-07-08 02:32:10|2281.63|2272.93|2281.38|2272.68|2281.63|2272.93|2281.37|2272.67|27
1625711540000|2021-07-08 02:32:20|2281.4|2272.7|2282.76|2274.06|2282.76|2274.06|2281.38|2272.68|25
1625711550000|2021-07-08 02:32:30|2282.71|2274.01|2282.75|2274.05|2282.82|2274.12|2282.63|2273.93|22
1625711560000|2021-07-08 02:32:40|2282.77|2274.07|2283.03|2274.33|2283.03|2274.33|2282.72|2274.02|26
1625711570000|2021-07-08 02:32:50|2283.06|2274.36|2282.84|2274.14|2283.06|2274.36|2282.84|2274.14|10
1625711580000|2021-07-08 02:33:00|2282.91|2274.21|2282.87|2274.17|2282.91|2274.21|2282.69|2273.99|13
1625711590000|2021-07-08 02:33:10|2282.83|2274.13|2282.28|2273.58|2283.22|2274.52|2282.07|2273.37|33
1625711600000|2021-07-08 02:33:20|2282.27|2273.57|2282.37|2273.67|2282.37|2273.67|2282.27|2273.57|11
1625711610000|2021-07-08 02:33:30|2282.35|2273.65|2281.8|2273.1|2282.38|2273.68|2281.76|2273.06|20
1625711620000|2021-07-08 02:33:40|2281.83|2273.13|2281.16|2272.46|2281.96|2273.26|2281.04|2272.34|29
1625711630000|2021-07-08 02:33:50|2281.24|2272.54|2281.68|2272.98|2281.68|2272.98|2281.04|2272.34|28
1625711640000|2021-07-08 02:34:00|2281.76|2273.06|2281.29|2272.59|2282.03|2273.33|2281.21|2272.51|27
1625711650000|2021-07-08 02:34:10|2281.34|2272.64|2280.72|2272.02|2281.34|2272.64|2280.72|2272.02|24
1625711660000|2021-07-08 02:34:20|2280.81|2272.11|2281.82|2273.12|2281.82|2273.12|2280.71|2272.01|22
1625711670000|2021-07-08 02:34:30|2281.94|2273.24|2282.44|2273.74|2282.55|2273.85|2281.94|2273.24|38
1625711680000|2021-07-08 02:34:40|2282.31|2273.61|2282.62|2273.92|2282.67|2273.97|2282.23|2273.53|25
1625711690000|2021-07-08 02:34:50|2282.64|2273.94|2281.54|2272.84|2282.64|2273.94|2281.54|2272.84|12
1625711700000|2021-07-08 02:35:00|2281.87|2273.17|2281.16|2272.46|2281.87|2273.17|2280.97|2272.27|23
1625711710000|2021-07-08 02:35:10|2281.18|2272.48|2281.05|2272.35|2281.18|2272.48|2280.88|2272.18|28
1625711720000|2021-07-08 02:35:20|2281.08|2272.38|2280.96|2272.26|2281.08|2272.38|2280.93|2272.23|18
1625711730000|2021-07-08 02:35:30|2280.78|2272.08|2279.47|2270.77|2280.78|2272.08|2279.32|2270.62|24
1625711740000|2021-07-08 02:35:40|2279.36|2270.66|2278.29|2269.59|2279.47|2270.77|2278.29|2269.59|15
1625711750000|2021-07-08 02:35:50|2278.27|2269.57|2277.47|2268.77|2278.7|2270|2277.35|2268.65|27
1625711760000|2021-07-08 02:36:00|2277.48|2268.78|2277.68|2268.98|2278.28|2269.58|2277.48|2268.78|33
1625711770000|2021-07-08 02:36:10|2277.69|2268.99|2277.95|2269.25|2278.75|2270.05|2277.54|2268.84|29
1625711780000|2021-07-08 02:36:20|2278|2269.3|2278.81|2270.11|2278.94|2270.24|2277.88|2269.18|32
1625711790000|2021-07-08 02:36:30|2278.89|2270.19|2278.76|2270.06|2278.89|2270.19|2278.54|2269.84|28
1625711800000|2021-07-08 02:36:40|2278.79|2270.09|2279.24|2270.54|2279.24|2270.54|2278.76|2270.06|19
1625711810000|2021-07-08 02:36:50|2279.15|2270.45|2278.83|2270.13|2279.15|2270.45|2278.78|2270.08|29
1625711820000|2021-07-08 02:37:00|2278.8|2270.1|2279.37|2270.67|2279.37|2270.67|2278.76|2270.06|32
1625711830000|2021-07-08 02:37:10|2279.66|2270.96|2280.08|2271.38|2280.11|2271.41|2279.62|2270.92|34
1625711840000|2021-07-08 02:37:20|2280.1|2271.4|2280.37|2271.67|2280.8|2272.1|2280.09|2271.39|25
1625711850000|2021-07-08 02:37:30|2280.34|2271.64|2279.77|2271.07|2280.45|2271.75|2279.7|2271|26
1625711860000|2021-07-08 02:37:40|2279.78|2271.08|2279.48|2270.78|2279.78|2271.08|2279.48|2270.78|17
1625711870000|2021-07-08 02:37:50|2279.5|2270.8|2279.03|2270.33|2279.54|2270.84|2278.92|2270.22|11
1625711880000|2021-07-08 02:38:00|2278.89|2270.19|2279.59|2270.89|2279.59|2270.89|2278.89|2270.19|20
1625711890000|2021-07-08 02:38:10|2279.91|2271.21|2279.99|2271.29|2280.3|2271.6|2279.51|2270.81|26
1625711900000|2021-07-08 02:38:20|2279.68|2270.98|2281.04|2272.34|2281.05|2272.35|2279.51|2270.81|31
1625711910000|2021-07-08 02:38:30|2281.25|2272.55|2281.88|2273.18|2281.88|2273.18|2281.22|2272.52|23
1625711920000|2021-07-08 02:38:40|2281.9|2273.2|2281.48|2272.78|2281.97|2273.27|2281.07|2272.37|25
1625711930000|2021-07-08 02:38:50|2281.3|2272.6|2281.52|2272.82|2281.65|2272.95|2281.3|2272.6|9
1625711940000|2021-07-08 02:39:00|2281.58|2272.88|2282.77|2274.07|2282.77|2274.07|2280.99|2272.29|36
1625711950000|2021-07-08 02:39:10|2282.79|2274.09|2282|2273.3|2282.86|2274.16|2281.93|2273.23|30
1625711960000|2021-07-08 02:39:20|2281.97|2273.27|2282.86|2274.16|2282.86|2274.16|2281.93|2273.23|30
1625711970000|2021-07-08 02:39:30|2282.88|2274.18|2282.61|2273.91|2282.91|2274.21|2282.6|2273.9|18
1625711980000|2021-07-08 02:39:40|2282.6|2273.9|2282.92|2274.22|2283|2274.3|2282.53|2273.83|30
1625711990000|2021-07-08 02:39:50|2282.93|2274.23|2282.86|2274.16|2283.04|2274.34|2282.84|2274.14|19
1625712000000|2021-07-08 02:40:00|2282.84|2274.14|2282.22|2273.52|2283|2274.3|2282.22|2273.52|21
1625712010000|2021-07-08 02:40:10|2282.34|2273.64|2280.82|2272.12|2282.34|2273.64|2280.8|2272.1|30
1625712020000|2021-07-08 02:40:20|2280.78|2272.08|2280.62|2271.92|2281.35|2272.65|2280.62|2271.92|9
1625712030000|2021-07-08 02:40:30|2281.3|2272.6|2280.66|2271.96|2281.3|2272.6|2280.61|2271.91|18
1625712040000|2021-07-08 02:40:40|2281.11|2272.41|2279.46|2270.76|2281.11|2272.41|2279.37|2270.67|28
1625712050000|2021-07-08 02:40:50|2279.44|2270.74|2279.72|2271.02|2279.72|2271.02|2279.21|2270.51|20
1625712060000|2021-07-08 02:41:00|2280.27|2271.57|2278.52|2269.82|2280.88|2272.18|2278.52|2269.82|27
1625712070000|2021-07-08 02:41:10|2278.38|2269.68|2279.5|2270.8|2279.5|2270.8|2278.3|2269.6|22
1625712080000|2021-07-08 02:41:20|2279.48|2270.78|2279.79|2271.09|2279.79|2271.09|2279.39|2270.69|31
1625712090000|2021-07-08 02:41:30|2279.8|2271.1|2279.84|2271.14|2279.88|2271.18|2279.72|2271.02|22
1625712100000|2021-07-08 02:41:40|2279.78|2271.08|2279.66|2270.96|2280.05|2271.35|2279.66|2270.96|14
1625712110000|2021-07-08 02:41:50|2279.65|2270.95|2279.55|2270.85|2279.82|2271.12|2279.22|2270.52|19
1625712120000|2021-07-08 02:42:00|2279.47|2270.77|2280.75|2272.05|2280.82|2272.12|2279.46|2270.76|27
1625712130000|2021-07-08 02:42:10|2280.76|2272.06|2281.04|2272.34|2281.05|2272.35|2280.71|2272.01|21
1625712140000|2021-07-08 02:42:20|2281.03|2272.33|2281.1|2272.4|2281.12|2272.42|2280.98|2272.28|13
1625712150000|2021-07-08 02:42:30|2281.11|2272.41|2281.56|2272.86|2281.56|2272.86|2281.11|2272.41|12
1625712160000|2021-07-08 02:42:40|2281.54|2272.84|2281.56|2272.86|2281.6|2272.9|2281.51|2272.81|6
1625712170000|2021-07-08 02:42:50|2281.46|2272.76|2281.55|2272.85|2281.71|2273.01|2281.15|2272.45|17
1625712180000|2021-07-08 02:43:00|2281.52|2272.82|2280.44|2271.74|2281.56|2272.86|2280.36|2271.66|23
1625712190000|2021-07-08 02:43:10|2280.41|2271.71|2279.72|2271.02|2280.92|2272.22|2279.72|2271.02|26
1625712200000|2021-07-08 02:43:20|2279.75|2271.05|2279.77|2271.07|2279.85|2271.15|2279.75|2271.05|11
1625712210000|2021-07-08 02:43:30|2279.78|2271.08|2279.23|2270.53|2279.84|2271.14|2278.83|2270.13|23
1625712220000|2021-07-08 02:43:40|2278.92|2270.22|2279.1|2270.4|2279.1|2270.4|2278.83|2270.13|10
1625712230000|2021-07-08 02:43:50|2279|2270.3|2279.1|2270.4|2279.1|2270.4|2278.98|2270.28|4
1625712240000|2021-07-08 02:44:00|2279.01|2270.31|2279.33|2270.63|2279.89|2271.19|2279.01|2270.31|17
1625712250000|2021-07-08 02:44:10|2279.22|2270.52|2277.78|2269.08|2279.37|2270.67|2277.78|2269.08|19
1625712260000|2021-07-08 02:44:20|2276.83|2268.13|2278.09|2269.39|2278.15|2269.45|2276.83|2268.13|20
1625712270000|2021-07-08 02:44:30|2278.11|2269.41|2278.31|2269.61|2278.33|2269.63|2278.11|2269.41|18
1625712280000|2021-07-08 02:44:40|2278.34|2269.64|2278.22|2269.52|2278.34|2269.64|2278.22|2269.52|8
1625712290000|2021-07-08 02:44:50|2278.21|2269.51|2278.14|2269.44|2278.22|2269.52|2278.14|2269.44|5
1625712300000|2021-07-08 02:45:00|2278.08|2269.38|2279.5|2270.8|2279.5|2270.8|2278.08|2269.38|19
1625712310000|2021-07-08 02:45:10|2279.37|2270.67|2280.93|2272.23|2280.93|2272.23|2279.37|2270.67|25
1625712320000|2021-07-08 02:45:20|2281.06|2272.36|2280.12|2271.42|2281.21|2272.51|2280.08|2271.38|34
1625712330000|2021-07-08 02:45:30|2280.13|2271.43|2280.24|2271.54|2280.3|2271.6|2280.12|2271.42|24
1625712340000|2021-07-08 02:45:40|2280.22|2271.52|2280.85|2272.15|2280.85|2272.15|2280.2|2271.5|22
1625712350000|2021-07-08 02:45:50|2280.87|2272.17|2280.79|2272.09|2280.89|2272.19|2280.63|2271.93|21
1625712360000|2021-07-08 02:46:00|2280.99|2272.29|2280.99|2272.29|2281|2272.3|2280.88|2272.18|15
1625712370000|2021-07-08 02:46:10|2281.66|2272.96|2281.81|2273.11|2281.83|2273.13|2281.5|2272.8|27
1625712380000|2021-07-08 02:46:20|2282.01|2273.31|2281.86|2273.16|2282.01|2273.31|2281.81|2273.11|10
1625712390000|2021-07-08 02:46:30|2281.94|2273.24|2282.1|2273.4|2282.1|2273.4|2281.92|2273.22|11
1625712400000|2021-07-08 02:46:40|2282.14|2273.44|2282.18|2273.48|2282.27|2273.57|2282.14|2273.44|10
1625712410000|2021-07-08 02:46:50|2282.14|2273.44|2281.71|2273.01|2282.14|2273.44|2281.71|2273.01|17
1625712420000|2021-07-08 02:47:00|2281.68|2272.98|2280.92|2272.22|2281.68|2272.98|2280.85|2272.15|21
1625712430000|2021-07-08 02:47:10|2280.79|2272.09|2280.8|2272.1|2280.92|2272.22|2280.77|2272.07|18
1625712440000|2021-07-08 02:47:20|2280.82|2272.12|2281.89|2273.19|2281.89|2273.19|2280.78|2272.08|27
1625712450000|2021-07-08 02:47:30|2282|2273.3|2281.83|2273.13|2282|2273.3|2281.58|2272.88|20
1625712460000|2021-07-08 02:47:40|2281.89|2273.19|2281.81|2273.11|2281.89|2273.19|2281.7|2273|13
1625712470000|2021-07-08 02:47:50|2281.87|2273.17|2282.95|2274.25|2282.95|2274.25|2281.87|2273.17|18
1625712480000|2021-07-08 02:48:00|2282.94|2274.24|2282.71|2274.01|2282.94|2274.24|2282.55|2273.85|21
1625712490000|2021-07-08 02:48:10|2282.75|2274.05|2283.11|2274.41|2283.13|2274.43|2282.75|2274.05|19
1625712500000|2021-07-08 02:48:20|2283.15|2274.45|2283.66|2274.96|2283.66|2274.96|2283.15|2274.45|12
1625712510000|2021-07-08 02:48:30|2283.7|2275|2283.74|2275.04|2283.74|2275.04|2283.66|2274.96|7
1625712520000|2021-07-08 02:48:40|2283.79|2275.09|2283.67|2274.97|2283.9|2275.2|2283.67|2274.97|13
1625712530000|2021-07-08 02:48:50|2283.63|2274.93|2284.58|2275.88|2284.8|2276.1|2283.63|2274.93|23
1625712540000|2021-07-08 02:49:00|2284.59|2275.89|2284.44|2275.74|2284.59|2275.89|2284.3|2275.6|17
1625712550000|2021-07-08 02:49:10|2284.38|2275.68|2285.13|2276.43|2285.13|2276.43|2284.25|2275.55|21
1625712560000|2021-07-08 02:49:20|2285.01|2276.31|2285.06|2276.36|2285.13|2276.43|2285.01|2276.31|7
1625712570000|2021-07-08 02:49:30|2285.2|2276.5|2285.21|2276.51|2285.24|2276.54|2285.07|2276.37|9
1625712580000|2021-07-08 02:49:40|2284.87|2276.17|2285.23|2276.53|2285.45|2276.75|2284.86|2276.16|18
1625712590000|2021-07-08 02:49:50|2285.32|2276.62|2285.25|2276.55|2285.32|2276.62|2285.25|2276.55|2
1625712600000|2021-07-08 02:50:00|2285.3|2276.6|2285.14|2276.44|2285.31|2276.61|2284.61|2275.91|18
1625712610000|2021-07-08 02:50:10|2285.22|2276.52|2285.1|2276.4|2285.32|2276.62|2284.84|2276.14|17
1625712620000|2021-07-08 02:50:20|2285.07|2276.37|2285.58|2276.88|2286|2277.3|2285.07|2276.37|11
1625712630000|2021-07-08 02:50:30|2285.6|2276.9|2284.38|2275.68|2285.73|2277.03|2284.31|2275.61|9
1625712640000|2021-07-08 02:50:40|2284.35|2275.65|2285.84|2277.14|2285.94|2277.24|2284.35|2275.65|29
1625712650000|2021-07-08 02:50:50|2285.82|2277.12|2285.15|2276.45|2285.84|2277.14|2284.68|2275.98|11
1625712660000|2021-07-08 02:51:00|2285.13|2276.43|2284.95|2276.25|2285.17|2276.47|2284.2|2275.5|18
1625712670000|2021-07-08 02:51:10|2284.92|2276.22|2285.18|2276.48|2285.28|2276.58|2284.58|2275.88|14
1625712680000|2021-07-08 02:51:20|2285.17|2276.47|2285.25|2276.55|2285.27|2276.57|2284.73|2276.03|9
1625712690000|2021-07-08 02:51:30|2285.22|2276.52|2283.86|2275.16|2285.22|2276.52|2283.63|2274.93|27
1625712700000|2021-07-08 02:51:40|2283.68|2274.98|2282.98|2274.28|2284.27|2275.57|2282.76|2274.06|25
1625712710000|2021-07-08 02:51:50|2282.99|2274.29|2282.87|2274.17|2283.36|2274.66|2282.55|2273.85|14
1625712720000|2021-07-08 02:52:00|2282.98|2274.28|2282.89|2274.19|2282.98|2274.28|2282.15|2273.45|15
1625712730000|2021-07-08 02:52:10|2282.93|2274.23|2282.9|2274.2|2283.06|2274.36|2282.82|2274.12|16
1625712740000|2021-07-08 02:52:20|2282.97|2274.27|2283.72|2275.02|2283.78|2275.08|2282.81|2274.11|30
1625712750000|2021-07-08 02:52:30|2283.74|2275.04|2283.91|2275.21|2283.91|2275.21|2283.68|2274.98|24
1625712760000|2021-07-08 02:52:40|2283.93|2275.23|2284.55|2275.85|2284.55|2275.85|2283.86|2275.16|15
1625712770000|2021-07-08 02:52:50|2285.08|2276.38|2283.8|2275.1|2285.08|2276.38|2283.76|2275.06|19
1625712780000|2021-07-08 02:53:00|2283.82|2275.12|2283.76|2275.06|2284.01|2275.31|2283.72|2275.02|14
1625712790000|2021-07-08 02:53:10|2283.78|2275.08|2283.87|2275.17|2283.87|2275.17|2283.78|2275.08|10
1625712800000|2021-07-08 02:53:20|2283.9|2275.2|2283.81|2275.11|2283.9|2275.2|2283.81|2275.11|4
1625712810000|2021-07-08 02:53:30|2283.68|2274.98|2283.82|2275.12|2283.83|2275.13|2283.67|2274.97|12
1625712820000|2021-07-08 02:53:40|2283.93|2275.23|2284.27|2275.57|2284.27|2275.57|2283.43|2274.73|7
1625712830000|2021-07-08 02:53:50|2284.43|2275.73|2284.68|2275.98|2284.76|2276.06|2284.43|2275.73|27
1625712840000|2021-07-08 02:54:00|2284.77|2276.07|2286.05|2277.35|2286.05|2277.35|2284.77|2276.07|25
1625712850000|2021-07-08 02:54:10|2285.34|2276.64|2285.32|2276.62|2285.34|2276.64|2285.32|2276.62|2
1625712860000|2021-07-08 02:54:20|2285.2|2276.5|2285.2|2276.5|2285.2|2276.5|2285.2|2276.5|1
1625712870000|2021-07-08 02:54:30|2285.27|2276.57|2286.67|2277.97|2286.7|2278|2285.27|2276.57|19
1625712880000|2021-07-08 02:54:40|2286.68|2277.98|2287.18|2278.48|2287.22|2278.52|2286.68|2277.98|24
1625712890000|2021-07-08 02:54:50|2287.19|2278.49|2287.03|2278.33|2287.26|2278.56|2286.49|2277.79|27
1625712900000|2021-07-08 02:55:00|2287.15|2278.45|2287.98|2279.28|2287.98|2279.28|2287.1|2278.4|12
1625712910000|2021-07-08 02:55:10|2287.72|2279.02|2287.05|2278.35|2287.72|2279.02|2286.93|2278.23|22
1625712920000|2021-07-08 02:55:20|2287.1|2278.4|2285.51|2276.81|2287.16|2278.46|2285.46|2276.76|35
1625712930000|2021-07-08 02:55:30|2285.47|2276.77|2284.95|2276.25|2285.53|2276.83|2284.89|2276.19|31
1625712940000|2021-07-08 02:55:40|2284.93|2276.23|2285.12|2276.42|2285.12|2276.42|2284.88|2276.18|13
1625712950000|2021-07-08 02:55:50|2285.43|2276.73|2285.38|2276.68|2285.43|2276.73|2285.38|2276.68|3
1625712960000|2021-07-08 02:56:00|2284.89|2276.19|2285.64|2276.94|2285.64|2276.94|2284.47|2275.77|21
1625712970000|2021-07-08 02:56:10|2285.6|2276.9|2285.77|2277.07|2285.94|2277.24|2285.57|2276.87|28
1625712980000|2021-07-08 02:56:20|2285.74|2277.04|2285.82|2277.12|2285.84|2277.14|2285.01|2276.31|30
1625712990000|2021-07-08 02:56:30|2285.81|2277.11|2285.71|2277.01|2285.95|2277.25|2285.71|2277.01|24
1625713000000|2021-07-08 02:56:40|2285.73|2277.03|2286.33|2277.63|2286.71|2278.01|2285.69|2276.99|26
1625713010000|2021-07-08 02:56:50|2286.34|2277.64|2286.56|2277.86|2286.68|2277.98|2286.34|2277.64|20
1625713020000|2021-07-08 02:57:00|2286.58|2277.88|2286.38|2277.68|2286.61|2277.91|2286.26|2277.56|23
1625713030000|2021-07-08 02:57:10|2286.26|2277.56|2286.33|2277.63|2286.58|2277.88|2286.26|2277.56|11
1625713040000|2021-07-08 02:57:20|2286.53|2277.83|2285.97|2277.27|2286.53|2277.83|2285.93|2277.23|17
1625713050000|2021-07-08 02:57:30|2285.98|2277.28|2286.55|2277.85|2286.55|2277.85|2285.96|2277.26|26
1625713060000|2021-07-08 02:57:40|2286.52|2277.82|2286.41|2277.71|2286.7|2278|2286.41|2277.71|11
1625713070000|2021-07-08 02:57:50|2286.39|2277.69|2286.68|2277.98|2286.68|2277.98|2286.39|2277.69|2
1625713080000|2021-07-08 02:58:00|2286.7|2278|2286.64|2277.94|2286.7|2278|2286.64|2277.94|12
1625713090000|2021-07-08 02:58:10|2286.85|2278.15|2286.78|2278.08|2286.95|2278.25|2286.67|2277.97|19
1625713100000|2021-07-08 02:58:20|2286.75|2278.05|2286.93|2278.23|2286.93|2278.23|2286.58|2277.88|12
1625713110000|2021-07-08 02:58:30|2286.66|2277.96|2287.46|2278.76|2287.46|2278.76|2286.59|2277.89|24
1625713120000|2021-07-08 02:58:40|2287.48|2278.78|2287.17|2278.47|2287.48|2278.78|2286.71|2278.01|27
1625713130000|2021-07-08 02:58:50|2286.88|2278.18|2287.38|2278.68|2287.38|2278.68|2286.53|2277.83|19
1625713140000|2021-07-08 02:59:00|2286.98|2278.28|2287.38|2278.68|2287.38|2278.68|2286.98|2278.28|7
1625713150000|2021-07-08 02:59:10|2287.22|2278.52|2285.72|2277.02|2287.22|2278.52|2285.4|2276.7|14
1625713160000|2021-07-08 02:59:20|2285.74|2277.04|2285.73|2277.03|2285.74|2277.04|2285.71|2277.01|6
1625713170000|2021-07-08 02:59:30|2285.74|2277.04|2286.08|2277.38|2286.11|2277.41|2285.74|2277.04|12
1625713180000|2021-07-08 02:59:40|2286.1|2277.4|2286.8|2278.1|2286.8|2278.1|2286.1|2277.4|19
1625713190000|2021-07-08 02:59:50|2286.82|2278.12|2287.15|2278.45|2287.15|2278.45|2286.8|2278.1|19
1625713200000|2021-07-08 03:00:00|2287.16|2278.46|2285.87|2277.17|2287.2|2278.5|2285.87|2277.17|18
1625713210000|2021-07-08 03:00:10|2285.88|2277.18|2286.32|2277.62|2286.52|2277.82|2285.59|2276.89|10
1625713220000|2021-07-08 03:00:20|2286.27|2277.57|2284.98|2276.28|2286.44|2277.74|2284.98|2276.28|12
1625713230000|2021-07-08 03:00:30|2284.99|2276.29|2285.45|2276.75|2285.58|2276.88|2284.99|2276.29|15
1625713240000|2021-07-08 03:00:40|2285.46|2276.76|2283.17|2274.47|2285.63|2276.93|2283.06|2274.36|27
1625713250000|2021-07-08 03:00:50|2283.07|2274.37|2282.98|2274.28|2283.14|2274.44|2282.83|2274.13|23
1625713260000|2021-07-08 03:01:00|2282.97|2274.27|2282.6|2273.9|2283.11|2274.41|2282.43|2273.73|24
1625713270000|2021-07-08 03:01:10|2282.59|2273.89|2281.04|2272.34|2282.59|2273.89|2281.04|2272.34|12
1625713280000|2021-07-08 03:01:20|2281.12|2272.42|2281.14|2272.44|2281.19|2272.49|2281.06|2272.36|12
1625713290000|2021-07-08 03:01:30|2281.17|2272.47|2280.45|2271.75|2282.49|2273.79|2280|2271.3|33
1625713300000|2021-07-08 03:01:40|2280.43|2271.73|2279.96|2271.26|2280.5|2271.8|2279.96|2271.26|24
1625713310000|2021-07-08 03:01:50|2280.01|2271.31|2280.37|2271.67|2280.7|2272|2280.01|2271.31|30
1625713320000|2021-07-08 03:02:00|2280.28|2271.58|2280.88|2272.18|2280.88|2272.18|2280.14|2271.44|25
1625713330000|2021-07-08 03:02:10|2280.78|2272.08|2281.68|2272.98|2281.73|2273.03|2280.78|2272.08|23
1625713340000|2021-07-08 03:02:20|2281.37|2272.67|2281.41|2272.71|2281.57|2272.87|2281.37|2272.67|15
1625713350000|2021-07-08 03:02:30|2281.45|2272.75|2281.54|2272.84|2281.62|2272.92|2281.33|2272.63|17
1625713360000|2021-07-08 03:02:40|2281.47|2272.77|2283.03|2274.33|2283.03|2274.33|2281.41|2272.71|21
1625713370000|2021-07-08 03:02:50|2283.07|2274.37|2283.03|2274.33|2283.3|2274.6|2282.99|2274.29|23
1625713380000|2021-07-08 03:03:00|2283.01|2274.31|2282.54|2273.84|2283.01|2274.31|2282.48|2273.78|17
1625713390000|2021-07-08 03:03:10|2282.64|2273.94|2282.41|2273.71|2282.64|2273.94|2282.17|2273.47|15
1625713400000|2021-07-08 03:03:20|2282.39|2273.69|2282.07|2273.37|2282.42|2273.72|2281.8|2273.1|15
1625713410000|2021-07-08 03:03:30|2282.06|2273.36|2282.13|2273.43|2282.16|2273.46|2282.06|2273.36|6
1625713420000|2021-07-08 03:03:40|2282.12|2273.42|2280.72|2272.02|2282.12|2273.42|2280.72|2272.02|10
1625713430000|2021-07-08 03:03:50|2280.73|2272.03|2280.33|2271.63|2280.73|2272.03|2280|2271.3|24
1625713440000|2021-07-08 03:04:00|2280.24|2271.54|2280.5|2271.8|2280.56|2271.86|2280.1|2271.4|36
1625713450000|2021-07-08 03:04:10|2280.48|2271.78|2280.14|2271.44|2280.55|2271.85|2279.31|2270.61|28
1625713460000|2021-07-08 03:04:20|2280.25|2271.55|2278.63|2269.93|2280.25|2271.55|2278.61|2269.91|10
1625713470000|2021-07-08 03:04:30|2279.26|2270.56|2279.78|2271.08|2279.78|2271.08|2278.56|2269.86|19
1625713480000|2021-07-08 03:04:40|2279.51|2270.81|2279.3|2270.6|2279.84|2271.14|2279.15|2270.45|26
1625713490000|2021-07-08 03:04:50|2279.2|2270.5|2279.24|2270.54|2279.26|2270.56|2279.11|2270.41|6
1625713500000|2021-07-08 03:05:00|2278.86|2270.16|2278.6|2269.9|2279.36|2270.66|2278.6|2269.9|16
1625713510000|2021-07-08 03:05:10|2279.09|2270.39|2279.36|2270.66|2279.36|2270.66|2278.69|2269.99|21
1625713520000|2021-07-08 03:05:20|2278.95|2270.25|2277.28|2268.58|2279.36|2270.66|2277.28|2268.58|14
1625713530000|2021-07-08 03:05:30|2278.28|2269.58|2277.98|2269.28|2279.36|2270.66|2277.42|2268.72|21
1625713540000|2021-07-08 03:05:40|2278|2269.3|2278.03|2269.33|2278.03|2269.33|2278|2269.3|2
1625713550000|2021-07-08 03:05:50|2277.99|2269.29|2278|2269.3|2278.24|2269.54|2277.99|2269.29|7
1625713560000|2021-07-08 03:06:00|2277.99|2269.29|2277.84|2269.14|2278.07|2269.37|2277.66|2268.96|28
1625713570000|2021-07-08 03:06:10|2278.3|2269.6|2278.39|2269.69|2278.69|2269.99|2277.84|2269.14|21
1625713580000|2021-07-08 03:06:20|2278.41|2269.71|2278.4|2269.7|2278.43|2269.73|2278.21|2269.51|19
1625713590000|2021-07-08 03:06:30|2277.73|2269.03|2278.4|2269.7|2279.07|2270.37|2277.73|2269.03|31
1625713600000|2021-07-08 03:06:40|2278.42|2269.72|2277.8|2269.1|2278.56|2269.86|2277.8|2269.1|22
1625713610000|2021-07-08 03:06:50|2277.38|2268.68|2277.33|2268.63|2277.38|2268.68|2277.28|2268.58|4
1625713620000|2021-07-08 03:07:00|2278.14|2269.44|2277.92|2269.22|2278.47|2269.77|2277.92|2269.22|25
1625713630000|2021-07-08 03:07:10|2277.72|2269.02|2278.08|2269.38|2278.09|2269.39|2277.66|2268.96|18
1625713640000|2021-07-08 03:07:20|2278.09|2269.39|2277.19|2268.49|2278.09|2269.39|2277.11|2268.41|23
1625713650000|2021-07-08 03:07:30|2277.09|2268.39|2276.5|2267.8|2277.19|2268.49|2276.3|2267.6|21
1625713660000|2021-07-08 03:07:40|2276.19|2267.49|2275.8|2267.1|2276.43|2267.73|2275.7|2267|22
1625713670000|2021-07-08 03:07:50|2275.66|2266.96|2275.79|2267.09|2276.27|2267.57|2275.4|2266.7|33
1625713680000|2021-07-08 03:08:00|2275.86|2267.16|2276.46|2267.76|2276.61|2267.91|2275.85|2267.15|28
1625713690000|2021-07-08 03:08:10|2276.44|2267.74|2267.98|2259.28|2276.46|2267.76|2267.98|2259.28|35
1625713700000|2021-07-08 03:08:20|2267.73|2259.03|2267.31|2258.61|2269.14|2260.44|2266.86|2258.16|40
1625713710000|2021-07-08 03:08:30|2267.32|2258.62|2268.13|2259.43|2270.3|2261.6|2267.32|2258.62|34
1625713720000|2021-07-08 03:08:40|2268.06|2259.36|2263.49|2254.79|2268.06|2259.36|2263.49|2254.79|34
1625713730000|2021-07-08 03:08:50|2263.44|2254.74|2266.09|2257.39|2267.02|2258.32|2262.37|2253.67|36
1625713740000|2021-07-08 03:09:00|2266.22|2257.52|2265.05|2256.35|2266.43|2257.73|2263.45|2254.75|38
1625713750000|2021-07-08 03:09:10|2264.78|2256.08|2264.32|2255.62|2265.74|2257.04|2264.32|2255.62|31
1625713760000|2021-07-08 03:09:20|2264.03|2255.33|2264.23|2255.53|2264.74|2256.04|2263.36|2254.66|36
1625713770000|2021-07-08 03:09:30|2264.22|2255.52|2262.58|2253.88|2264.26|2255.56|2262.32|2253.62|38
1625713780000|2021-07-08 03:09:40|2262.6|2253.9|2259.26|2250.56|2262.76|2254.06|2259.26|2250.56|32
1625713790000|2021-07-08 03:09:50|2259.7|2251|2259.87|2251.17|2260.59|2251.89|2259.05|2250.35|32
1625713800000|2021-07-08 03:10:00|2260.07|2251.37|2261.14|2252.44|2262.3|2253.6|2260.07|2251.37|33
1625713810000|2021-07-08 03:10:10|2261.09|2252.39|2260.41|2251.71|2262.66|2253.96|2260.33|2251.63|29
1625713820000|2021-07-08 03:10:20|2260.99|2252.29|2260.14|2251.44|2260.99|2252.29|2259.7|2251|28
1625713830000|2021-07-08 03:10:30|2260.17|2251.47|2260.21|2251.51|2260.48|2251.78|2259.9|2251.2|13
1625713840000|2021-07-08 03:10:40|2260.28|2251.58|2259.23|2250.53|2260.28|2251.58|2259.14|2250.44|28
1625713850000|2021-07-08 03:10:50|2259.22|2250.52|2257.65|2248.95|2259.34|2250.64|2257.65|2248.95|15
1625713860000|2021-07-08 03:11:00|2257.8|2249.1|2258.17|2249.47|2258.56|2249.86|2257.38|2248.68|19
1625713870000|2021-07-08 03:11:10|2258.11|2249.41|2245.64|2236.94|2258.11|2249.41|2245.64|2236.94|38
1625713880000|2021-07-08 03:11:20|2245.59|2236.89|2247.57|2238.87|2250.01|2241.31|2245.46|2236.76|38
1625713890000|2021-07-08 03:11:30|2247.21|2238.51|2247.99|2239.29|2248.78|2240.08|2247.21|2238.51|34
1625713900000|2021-07-08 03:11:40|2247.97|2239.27|2248.6|2239.9|2250.5|2241.8|2247.97|2239.27|38
1625713910000|2021-07-08 03:11:50|2248.48|2239.78|2248.72|2240.02|2248.73|2240.03|2246.85|2238.15|37
1625713920000|2021-07-08 03:12:00|2248.71|2240.01|2246.7|2238|2249.77|2241.07|2246.7|2238|39
1625713930000|2021-07-08 03:12:10|2246.65|2237.95|2247.56|2238.86|2248.59|2239.89|2246.65|2237.95|25
1625713940000|2021-07-08 03:12:20|2247.54|2238.84|2245.85|2237.15|2247.78|2239.08|2245.84|2237.14|33
1625713950000|2021-07-08 03:12:30|2245.84|2237.14|2246.51|2237.81|2246.51|2237.81|2243.88|2235.18|36
1625713960000|2021-07-08 03:12:40|2246.44|2237.74|2249.04|2240.34|2249.04|2240.34|2246.44|2237.74|28
1625713970000|2021-07-08 03:12:50|2249.02|2240.32|2250.65|2241.95|2250.65|2241.95|2248.76|2240.06|34
1625713980000|2021-07-08 03:13:00|2250.6|2241.9|2250.79|2242.09|2251.37|2242.67|2250.27|2241.57|28
1625713990000|2021-07-08 03:13:10|2250.8|2242.1|2251.71|2243.01|2251.71|2243.01|2250.46|2241.76|18
1625714000000|2021-07-08 03:13:20|2251.97|2243.27|2250.22|2241.52|2252.02|2243.32|2250.16|2241.46|37
1625714010000|2021-07-08 03:13:30|2250.2|2241.5|2253.53|2244.83|2253.53|2244.83|2250.2|2241.5|35
1625714020000|2021-07-08 03:13:40|2253.63|2244.93|2253.38|2244.68|2254.14|2245.44|2252.46|2243.76|37
1625714030000|2021-07-08 03:13:50|2253.36|2244.66|2250.56|2241.86|2253.64|2244.94|2249.67|2240.97|35
1625714040000|2021-07-08 03:14:00|2249.95|2241.25|2251.42|2242.72|2251.97|2243.27|2249.55|2240.85|36
1625714050000|2021-07-08 03:14:10|2251.41|2242.71|2253.19|2244.49|2253.23|2244.53|2251.39|2242.69|37
1625714060000|2021-07-08 03:14:20|2253.52|2244.82|2254.19|2245.49|2254.19|2245.49|2253.14|2244.44|35
1625714070000|2021-07-08 03:14:30|2254.2|2245.5|2255.17|2246.47|2255.17|2246.47|2253.93|2245.23|30
1625714080000|2021-07-08 03:14:40|2255.16|2246.46|2255.69|2246.99|2255.87|2247.17|2254.59|2245.89|29
1625714090000|2021-07-08 03:14:50|2255.58|2246.88|2255.37|2246.67|2256.28|2247.58|2255.35|2246.65|22
1625714100000|2021-07-08 03:15:00|2255.21|2246.51|2253.34|2244.64|2255.46|2246.76|2253.17|2244.47|21
1625714110000|2021-07-08 03:15:10|2253.49|2244.79|2256.66|2247.96|2256.82|2248.12|2253.49|2244.79|33
1625714120000|2021-07-08 03:15:20|2256.65|2247.95|2256.79|2248.09|2256.88|2248.18|2256.51|2247.81|23
1625714130000|2021-07-08 03:15:30|2256.78|2248.08|2257.01|2248.31|2257.01|2248.31|2256.66|2247.96|21
1625714140000|2021-07-08 03:15:40|2257.08|2248.38|2258.63|2249.93|2259.03|2250.33|2257.07|2248.37|35
1625714150000|2021-07-08 03:15:50|2258.69|2249.99|2259.24|2250.54|2259.24|2250.54|2258.68|2249.98|32
1625714160000|2021-07-08 03:16:00|2259.26|2250.56|2257.46|2248.76|2259.26|2250.56|2256.71|2248.01|29
1625714170000|2021-07-08 03:16:10|2257.74|2249.04|2259.73|2251.03|2259.74|2251.04|2257.74|2249.04|33
1625714180000|2021-07-08 03:16:20|2259.7|2251|2258.64|2249.94|2259.77|2251.07|2258.04|2249.34|28
1625714190000|2021-07-08 03:16:30|2258.63|2249.93|2260|2251.3|2260|2251.3|2258.6|2249.9|30
1625714200000|2021-07-08 03:16:40|2259.98|2251.28|2258.76|2250.06|2259.98|2251.28|2257.99|2249.29|31
1625714210000|2021-07-08 03:16:50|2258.78|2250.08|2258.93|2250.23|2259.32|2250.62|2258.78|2250.08|31
1625714220000|2021-07-08 03:17:00|2258.99|2250.29|2259.57|2250.87|2259.79|2251.09|2258.99|2250.29|24
1625714230000|2021-07-08 03:17:10|2259.55|2250.85|2260.58|2251.88|2260.78|2252.08|2259.55|2250.85|22
1625714240000|2021-07-08 03:17:20|2260.57|2251.87|2261.38|2252.68|2261.38|2252.68|2260.27|2251.57|26
1625714250000|2021-07-08 03:17:30|2261.37|2252.67|2261.23|2252.53|2261.63|2252.93|2261.2|2252.5|34
1625714260000|2021-07-08 03:17:40|2261.22|2252.52|2261.64|2252.94|2261.64|2252.94|2261.2|2252.5|20
1625714270000|2021-07-08 03:17:50|2261.65|2252.95|2261.97|2253.27|2261.97|2253.27|2261.53|2252.83|12
1625714280000|2021-07-08 03:18:00|2261.96|2253.26|2262.36|2253.66|2262.46|2253.76|2261.96|2253.26|14
1625714290000|2021-07-08 03:18:10|2262.37|2253.67|2263.12|2254.42|2263.22|2254.52|2262.36|2253.66|25
1625714300000|2021-07-08 03:18:20|2262.95|2254.25|2263.66|2254.96|2263.68|2254.98|2262.67|2253.97|26
1625714310000|2021-07-08 03:18:30|2263.67|2254.97|2263.69|2254.99|2263.9|2255.2|2263.61|2254.91|27
1625714320000|2021-07-08 03:18:40|2263.7|2255|2261.5|2252.8|2263.7|2255|2261.12|2252.42|32
1625714330000|2021-07-08 03:18:50|2261.15|2252.45|2260.79|2252.09|2261.49|2252.79|2260.79|2252.09|16
1625714340000|2021-07-08 03:19:00|2260.91|2252.21|2262.87|2254.17|2262.91|2254.21|2260.91|2252.21|30
1625714350000|2021-07-08 03:19:10|2262.85|2254.15|2262.06|2253.36|2263.55|2254.85|2262.06|2253.36|32
1625714360000|2021-07-08 03:19:20|2262.04|2253.34|2261.23|2252.53|2262.2|2253.5|2261.23|2252.53|30
1625714370000|2021-07-08 03:19:30|2261.19|2252.49|2260.86|2252.16|2261.23|2252.53|2260.73|2252.03|26
1625714380000|2021-07-08 03:19:40|2260.85|2252.15|2259.54|2250.84|2260.85|2252.15|2259.46|2250.76|30
1625714390000|2021-07-08 03:19:50|2258.94|2250.24|2256.56|2247.86|2258.96|2250.26|2256.49|2247.79|31
1625714400000|2021-07-08 03:20:00|2256.31|2247.61|2258.93|2250.23|2258.93|2250.23|2256.31|2247.61|33
1625714410000|2021-07-08 03:20:10|2258.95|2250.25|2258.75|2250.05|2260.28|2251.58|2258.55|2249.85|33
1625714420000|2021-07-08 03:20:20|2258.8|2250.1|2259.92|2251.22|2259.92|2251.22|2258.16|2249.46|31
1625714430000|2021-07-08 03:20:30|2259.86|2251.16|2259.1|2250.4|2260.03|2251.33|2258.93|2250.23|18
1625714440000|2021-07-08 03:20:40|2259.22|2250.52|2259.29|2250.59|2259.33|2250.63|2259.17|2250.47|12
1625714450000|2021-07-08 03:20:50|2259.31|2250.61|2259.21|2250.51|2259.42|2250.72|2259.21|2250.51|15
1625714460000|2021-07-08 03:21:00|2259.3|2250.6|2259.82|2251.12|2260.09|2251.39|2259.26|2250.56|22
1625714470000|2021-07-08 03:21:10|2259.86|2251.16|2260.32|2251.62|2260.32|2251.62|2259.86|2251.16|11
1625714480000|2021-07-08 03:21:20|2260.17|2251.47|2260.44|2251.74|2260.46|2251.76|2259.92|2251.22|20
1625714490000|2021-07-08 03:21:30|2260.47|2251.77|2260.61|2251.91|2260.61|2251.91|2260.47|2251.77|9
1625714500000|2021-07-08 03:21:40|2260.68|2251.98|2260.31|2251.61|2261|2252.3|2260.28|2251.58|16
1625714510000|2021-07-08 03:21:50|2260.36|2251.66|2259.28|2250.58|2260.36|2251.66|2256.96|2248.26|33
1625714520000|2021-07-08 03:22:00|2259.26|2250.56|2257.92|2249.22|2259.26|2250.56|2257.45|2248.75|36
1625714530000|2021-07-08 03:22:10|2257.4|2248.7|2254.51|2245.81|2257.48|2248.78|2254.5|2245.8|26
1625714540000|2021-07-08 03:22:20|2254.52|2245.82|2257.44|2248.74|2257.44|2248.74|2254.52|2245.82|32
1625714550000|2021-07-08 03:22:30|2257.43|2248.73|2257.49|2248.79|2257.65|2248.95|2257.2|2248.5|23
1625714560000|2021-07-08 03:22:40|2257.59|2248.89|2256.5|2247.8|2257.89|2249.19|2256.3|2247.6|30
1625714570000|2021-07-08 03:22:50|2256.36|2247.66|2253.71|2245.01|2256.47|2247.77|2253.53|2244.83|31
1625714580000|2021-07-08 03:23:00|2253.87|2245.17|2256.24|2247.54|2256.48|2247.78|2253.87|2245.17|31
1625714590000|2021-07-08 03:23:10|2256.28|2247.58|2255.18|2246.48|2256.69|2247.99|2254.93|2246.23|26
1625714600000|2021-07-08 03:23:20|2255.27|2246.57|2255.08|2246.38|2256.06|2247.36|2254.9|2246.2|29
1625714610000|2021-07-08 03:23:30|2255.59|2246.89|2255.69|2246.99|2256.19|2247.49|2255.49|2246.79|28
1625714620000|2021-07-08 03:23:40|2255.82|2247.12|2255.15|2246.45|2255.82|2247.12|2254.61|2245.91|27
1625714630000|2021-07-08 03:23:50|2255.01|2246.31|2255.01|2246.31|2255.15|2246.45|2254.62|2245.92|12
1625714640000|2021-07-08 03:24:00|2255.15|2246.45|2254.38|2245.68|2255.15|2246.45|2254.38|2245.68|19
1625714650000|2021-07-08 03:24:10|2254.36|2245.66|2254.68|2245.98|2254.68|2245.98|2254.05|2245.35|14
1625714660000|2021-07-08 03:24:20|2254.74|2246.04|2254.01|2245.31|2254.74|2246.04|2254.01|2245.31|10
1625714670000|2021-07-08 03:24:30|2254.13|2245.43|2254.31|2245.61|2254.42|2245.72|2253.93|2245.23|17
1625714680000|2021-07-08 03:24:40|2254.32|2245.62|2253.78|2245.08|2254.32|2245.62|2253.67|2244.97|12
1625714690000|2021-07-08 03:24:50|2253.76|2245.06|2250.45|2241.75|2253.9|2245.2|2249.83|2241.13|36
1625714700000|2021-07-08 03:25:00|2250.11|2241.41|2252.36|2243.66|2252.73|2244.03|2250.11|2241.41|35
1625714710000|2021-07-08 03:25:10|2252.38|2243.68|2250.07|2241.37|2252.61|2243.91|2249.83|2241.13|30
1625714720000|2021-07-08 03:25:20|2251.19|2242.49|2251.09|2242.39|2251.26|2242.56|2249.97|2241.27|33
1625714730000|2021-07-08 03:25:30|2251.22|2242.52|2251.86|2243.16|2252.45|2243.75|2250.63|2241.93|38
1625714740000|2021-07-08 03:25:40|2252.06|2243.36|2253.26|2244.56|2253.48|2244.78|2251.86|2243.16|28
1625714750000|2021-07-08 03:25:50|2253.11|2244.41|2253.33|2244.63|2253.91|2245.21|2252.77|2244.07|35
1625714760000|2021-07-08 03:26:00|2253.35|2244.65|2253.71|2245.01|2253.85|2245.15|2253.32|2244.62|19
1625714770000|2021-07-08 03:26:10|2254.04|2245.34|2252.64|2243.94|2254.65|2245.95|2252.06|2243.36|35
1625714780000|2021-07-08 03:26:20|2252.65|2243.95|2249.66|2240.96|2252.72|2244.02|2249.66|2240.96|35
1625714790000|2021-07-08 03:26:30|2250.24|2241.54|2250.95|2242.25|2250.95|2242.25|2249.45|2240.75|27
1625714800000|2021-07-08 03:26:40|2250.93|2242.23|2250.44|2241.74|2251|2242.3|2249.91|2241.21|26
1625714810000|2021-07-08 03:26:50|2250.48|2241.78|2253.42|2244.72|2253.63|2244.93|2250.48|2241.78|24
1625714820000|2021-07-08 03:27:00|2253.38|2244.68|2252.14|2243.44|2253.38|2244.68|2251.86|2243.16|32
1625714830000|2021-07-08 03:27:10|2252.02|2243.32|2252.78|2244.08|2252.84|2244.14|2252|2243.3|30
1625714840000|2021-07-08 03:27:20|2252.82|2244.12|2253|2244.3|2253|2244.3|2252.41|2243.71|25
1625714850000|2021-07-08 03:27:30|2253.01|2244.31|2254.01|2245.31|2254.01|2245.31|2252.91|2244.21|26
1625714860000|2021-07-08 03:27:40|2254.02|2245.32|2255.02|2246.32|2255.03|2246.33|2254.02|2245.32|28
1625714870000|2021-07-08 03:27:50|2255.05|2246.35|2255.02|2246.32|2255.17|2246.47|2254.89|2246.19|30
1625714880000|2021-07-08 03:28:00|2255.06|2246.36|2254.67|2245.97|2255.17|2246.47|2254.42|2245.72|25
1625714890000|2021-07-08 03:28:10|2254.63|2245.93|2254.65|2245.95|2254.84|2246.14|2254.6|2245.9|18
1625714900000|2021-07-08 03:28:20|2254.63|2245.93|2254.92|2246.22|2255.07|2246.37|2254.57|2245.87|33
1625714910000|2021-07-08 03:28:30|2255.1|2246.4|2254.86|2246.16|2255.18|2246.48|2254.29|2245.59|23
1625714920000|2021-07-08 03:28:40|2254.91|2246.21|2255.04|2246.34|2255.08|2246.38|2254.85|2246.15|27
1625714930000|2021-07-08 03:28:50|2254.89|2246.19|2255.81|2247.11|2255.81|2247.11|2254.89|2246.19|23
1625714940000|2021-07-08 03:29:00|2255.79|2247.09|2256.25|2247.55|2256.26|2247.56|2255.51|2246.81|27
1625714950000|2021-07-08 03:29:10|2256.27|2247.57|2256.3|2247.6|2256.55|2247.85|2256.18|2247.48|22
1625714960000|2021-07-08 03:29:20|2256.38|2247.68|2256.59|2247.89|2256.78|2248.08|2256.18|2247.48|32
1625714970000|2021-07-08 03:29:30|2256.65|2247.95|2256.67|2247.97|2256.71|2248.01|2256.61|2247.91|18
1625714980000|2021-07-08 03:29:40|2256.66|2247.96|2256.95|2248.25|2256.95|2248.25|2256.51|2247.81|26
1625714990000|2021-07-08 03:29:50|2256.97|2248.27|2256.56|2247.86|2256.97|2248.27|2256.54|2247.84|23
1625715000000|2021-07-08 03:30:00|2256.43|2247.73|2255.33|2246.63|2256.53|2247.83|2254.72|2246.02|28
1625715010000|2021-07-08 03:30:10|2255.46|2246.76|2257.42|2248.72|2257.42|2248.72|2255.46|2246.76|33
1625715020000|2021-07-08 03:30:20|2257.52|2248.82|2259.1|2250.4|2259.2|2250.5|2257.45|2248.75|34
1625715030000|2021-07-08 03:30:30|2259.12|2250.42|2259.49|2250.79|2260.14|2251.44|2259.08|2250.38|29
1625715040000|2021-07-08 03:30:40|2259.44|2250.74|2259.54|2250.84|2259.75|2251.05|2259.16|2250.46|32
1625715050000|2021-07-08 03:30:50|2259.97|2251.27|2261.42|2252.72|2261.42|2252.72|2259.9|2251.2|31
1625715060000|2021-07-08 03:31:00|2261.47|2252.77|2262.1|2253.4|2262.14|2253.44|2261.42|2252.72|25
1625715070000|2021-07-08 03:31:10|2262.14|2253.44|2262.44|2253.74|2262.46|2253.76|2260.95|2252.25|26
1625715080000|2021-07-08 03:31:20|2262.46|2253.76|2263.09|2254.39|2263.18|2254.48|2262.46|2253.76|26
1625715090000|2021-07-08 03:31:30|2263.1|2254.4|2263.19|2254.49|2263.32|2254.62|2263.09|2254.39|22
1625715100000|2021-07-08 03:31:40|2263.22|2254.52|2262.9|2254.2|2263.32|2254.62|2262.05|2253.35|37
1625715110000|2021-07-08 03:31:50|2262.91|2254.21|2266.65|2257.95|2267.29|2258.59|2262.91|2254.21|33
1625715120000|2021-07-08 03:32:00|2266.52|2257.82|2264.55|2255.85|2266.8|2258.1|2264.55|2255.85|34
1625715130000|2021-07-08 03:32:10|2264.16|2255.46|2265.8|2257.1|2265.8|2257.1|2263.83|2255.13|40
1625715140000|2021-07-08 03:32:20|2265.83|2257.13|2268.26|2259.56|2268.26|2259.56|2265.78|2257.08|32
1625715150000|2021-07-08 03:32:30|2268.32|2259.62|2268.91|2260.21|2268.91|2260.21|2267.85|2259.15|38
1625715160000|2021-07-08 03:32:40|2268.89|2260.19|2268.89|2260.19|2269.77|2261.07|2268.84|2260.14|31
1625715170000|2021-07-08 03:32:50|2268.74|2260.04|2267.87|2259.17|2268.91|2260.21|2267.44|2258.74|39
1625715180000|2021-07-08 03:33:00|2267.77|2259.07|2266.73|2258.03|2267.77|2259.07|2266.73|2258.03|33
1625715190000|2021-07-08 03:33:10|2266.71|2258.01|2267.35|2258.65|2267.48|2258.78|2266.41|2257.71|25
1625715200000|2021-07-08 03:33:20|2267.44|2258.74|2268.32|2259.62|2268.4|2259.7|2267.24|2258.54|25
1625715210000|2021-07-08 03:33:30|2268.41|2259.71|2267.94|2259.24|2268.87|2260.17|2267.94|2259.24|29
1625715220000|2021-07-08 03:33:40|2267.88|2259.18|2267.21|2258.51|2268.07|2259.37|2266.98|2258.28|36
1625715230000|2021-07-08 03:33:50|2267.24|2258.54|2267.44|2258.74|2268.21|2259.51|2267.2|2258.5|36
1625715240000|2021-07-08 03:34:00|2266.82|2258.12|2265.41|2256.71|2267.03|2258.33|2265.41|2256.71|37
1625715250000|2021-07-08 03:34:10|2265.4|2256.7|2266.87|2258.17|2266.91|2258.21|2264.84|2256.14|37
1625715260000|2021-07-08 03:34:20|2266.69|2257.99|2266.31|2257.61|2267.67|2258.97|2266.03|2257.33|36
1625715270000|2021-07-08 03:34:30|2266.36|2257.66|2266.08|2257.38|2266.59|2257.89|2265.84|2257.14|37
1625715280000|2021-07-08 03:34:40|2266.09|2257.39|2265.99|2257.29|2266.19|2257.49|2265.86|2257.16|29
1625715290000|2021-07-08 03:34:50|2265.98|2257.28|2265.57|2256.87|2266.99|2258.29|2265.57|2256.87|36
1625715300000|2021-07-08 03:35:00|2265.58|2256.88|2265.49|2256.79|2265.99|2257.29|2265.37|2256.67|28
1625715310000|2021-07-08 03:35:10|2265.5|2256.8|2265.76|2257.06|2265.76|2257.06|2265.5|2256.8|22
1625715320000|2021-07-08 03:35:20|2265.83|2257.13|2266.89|2258.19|2266.92|2258.22|2265.79|2257.09|33
1625715330000|2021-07-08 03:35:30|2266.92|2258.22|2266.03|2257.33|2267.02|2258.32|2265.93|2257.23|33
1625715340000|2021-07-08 03:35:40|2265.99|2257.29|2266.57|2257.87|2266.8|2258.1|2265.99|2257.29|32
1625715350000|2021-07-08 03:35:50|2266.52|2257.82|2265.43|2256.73|2266.52|2257.82|2265.25|2256.55|31
1625715360000|2021-07-08 03:36:00|2265.35|2256.65|2266.22|2257.52|2266.58|2257.88|2265.31|2256.61|33
1625715370000|2021-07-08 03:36:10|2266.19|2257.49|2266.01|2257.31|2266.35|2257.65|2265.93|2257.23|32
1625715380000|2021-07-08 03:36:20|2266.32|2257.62|2267.2|2258.5|2267.2|2258.5|2265.98|2257.28|28
1625715390000|2021-07-08 03:36:30|2267.39|2258.69|2268.05|2259.35|2268.19|2259.49|2267.39|2258.69|28
1625715400000|2021-07-08 03:36:40|2267.98|2259.28|2268.03|2259.33|2268.15|2259.45|2267.31|2258.61|31
1625715410000|2021-07-08 03:36:50|2267.95|2259.25|2268.12|2259.42|2268.16|2259.46|2267.85|2259.15|22
1625715420000|2021-07-08 03:37:00|2268.09|2259.39|2266.61|2257.91|2268.09|2259.39|2266.4|2257.7|26
1625715430000|2021-07-08 03:37:10|2266.57|2257.87|2267.73|2259.03|2267.73|2259.03|2266.53|2257.83|26
1625715440000|2021-07-08 03:37:20|2267.68|2258.98|2267.8|2259.1|2267.85|2259.15|2267.67|2258.97|13
1625715450000|2021-07-08 03:37:30|2267.76|2259.06|2269.15|2260.45|2269.15|2260.45|2267.44|2258.74|29
1625715460000|2021-07-08 03:37:40|2269.17|2260.47|2269.15|2260.45|2270.08|2261.38|2268.68|2259.98|29
1625715470000|2021-07-08 03:37:50|2269.11|2260.41|2268.65|2259.95|2269.11|2260.41|2267.86|2259.16|26
1625715480000|2021-07-08 03:38:00|2268.74|2260.04|2269.36|2260.66|2269.39|2260.69|2268.6|2259.9|30
1625715490000|2021-07-08 03:38:10|2269.39|2260.69|2268.79|2260.09|2269.42|2260.72|2268.76|2260.06|31
1625715500000|2021-07-08 03:38:20|2268.86|2260.16|2268.78|2260.08|2268.86|2260.16|2268.55|2259.85|28
1625715510000|2021-07-08 03:38:30|2268.62|2259.92|2269.62|2260.92|2269.63|2260.93|2268.61|2259.91|29
1625715520000|2021-07-08 03:38:40|2269.61|2260.91|2269.58|2260.88|2269.61|2260.91|2269.47|2260.77|19
1625715530000|2021-07-08 03:38:50|2269.61|2260.91|2268.97|2260.27|2269.65|2260.95|2268.74|2260.04|28
1625715540000|2021-07-08 03:39:00|2269|2260.3|2269.37|2260.67|2269.39|2260.69|2268.78|2260.08|20
1625715550000|2021-07-08 03:39:10|2269.38|2260.68|2269.55|2260.85|2269.61|2260.91|2269.27|2260.57|19
1625715560000|2021-07-08 03:39:20|2269.62|2260.92|2272.11|2263.41|2272.15|2263.45|2269.55|2260.85|30
1625715570000|2021-07-08 03:39:30|2272.1|2263.4|2270.88|2262.18|2272.11|2263.41|2270.27|2261.57|26
1625715580000|2021-07-08 03:39:40|2270.95|2262.25|2270.45|2261.75|2270.95|2262.25|2270.05|2261.35|34
1625715590000|2021-07-08 03:39:50|2270.47|2261.77|2270.61|2261.91|2270.72|2262.02|2270.45|2261.75|28
1625715600000|2021-07-08 03:40:00|2270.65|2261.95|2269.41|2260.71|2270.65|2261.95|2269.12|2260.42|33
1625715610000|2021-07-08 03:40:10|2269.45|2260.75|2268.65|2259.95|2269.45|2260.75|2268.65|2259.95|31
1625715620000|2021-07-08 03:40:20|2268.66|2259.96|2268.59|2259.89|2268.72|2260.02|2268.59|2259.89|20
1625715630000|2021-07-08 03:40:30|2268.39|2259.69|2267.77|2259.07|2268.39|2259.69|2267.59|2258.89|20
1625715640000|2021-07-08 03:40:40|2267.87|2259.17|2267.65|2258.95|2267.87|2259.17|2267.59|2258.89|28
1625715650000|2021-07-08 03:40:50|2267.52|2258.82|2268.37|2259.67|2268.5|2259.8|2267.51|2258.81|18
1625715660000|2021-07-08 03:41:00|2268.35|2259.65|2268.26|2259.56|2268.42|2259.72|2267.75|2259.05|27
1625715670000|2021-07-08 03:41:10|2268.29|2259.59|2268.11|2259.41|2268.43|2259.73|2267.95|2259.25|36
1625715680000|2021-07-08 03:41:20|2268.17|2259.47|2268.46|2259.76|2268.57|2259.87|2268.17|2259.47|25
1625715690000|2021-07-08 03:41:30|2268.48|2259.78|2266.35|2257.65|2268.53|2259.83|2266.35|2257.65|36
1625715700000|2021-07-08 03:41:40|2266|2257.3|2266.47|2257.77|2266.86|2258.16|2265.97|2257.27|28
1625715710000|2021-07-08 03:41:50|2266.45|2257.75|2266.31|2257.61|2267.14|2258.44|2266.31|2257.61|24
1625715720000|2021-07-08 03:42:00|2266.28|2257.58|2267.53|2258.83|2267.53|2258.83|2266.12|2257.42|32
1625715730000|2021-07-08 03:42:10|2267.69|2258.99|2267.71|2259.01|2268|2259.3|2267.67|2258.97|29
1625715740000|2021-07-08 03:42:20|2267.73|2259.03|2268.67|2259.97|2268.74|2260.04|2267.71|2259.01|27
1625715750000|2021-07-08 03:42:30|2268.66|2259.96|2268.67|2259.97|2268.92|2260.22|2268.63|2259.93|33
1625715760000|2021-07-08 03:42:40|2268.62|2259.92|2267.06|2258.36|2268.76|2260.06|2267.06|2258.36|36
1625715770000|2021-07-08 03:42:50|2267.05|2258.35|2267.54|2258.84|2267.57|2258.87|2266.91|2258.21|26
1625715780000|2021-07-08 03:43:00|2267.5|2258.8|2267.09|2258.39|2267.5|2258.8|2267.06|2258.36|36
1625715790000|2021-07-08 03:43:10|2267.1|2258.4|2267.14|2258.44|2267.2|2258.5|2267.08|2258.38|19
1625715800000|2021-07-08 03:43:20|2267.15|2258.45|2267.18|2258.48|2267.28|2258.58|2267.15|2258.45|12
1625715810000|2021-07-08 03:43:30|2267.28|2258.58|2268.91|2260.21|2269.73|2261.03|2267.17|2258.47|27
1625715820000|2021-07-08 03:43:40|2268.9|2260.2|2268|2259.3|2268.91|2260.21|2267.81|2259.11|30
1625715830000|2021-07-08 03:43:50|2268.01|2259.31|2267.94|2259.24|2268.15|2259.45|2267.91|2259.21|29
1625715840000|2021-07-08 03:44:00|2267.98|2259.28|2267.84|2259.14|2267.98|2259.28|2267.84|2259.14|24
1625715850000|2021-07-08 03:44:10|2267.83|2259.13|2268.06|2259.36|2268.09|2259.39|2267.82|2259.12|23
1625715860000|2021-07-08 03:44:20|2268.11|2259.41|2269.27|2260.57|2269.89|2261.19|2268.11|2259.41|24
1625715870000|2021-07-08 03:44:30|2269.3|2260.6|2269.13|2260.43|2269.3|2260.6|2268.23|2259.53|35
1625715880000|2021-07-08 03:44:40|2269.12|2260.42|2269.12|2260.42|2269.48|2260.78|2268.82|2260.12|30
1625715890000|2021-07-08 03:44:50|2269.13|2260.43|2269.88|2261.18|2270.38|2261.68|2269.07|2260.37|33
1625715900000|2021-07-08 03:45:00|2269.89|2261.19|2269.78|2261.08|2269.89|2261.19|2269.71|2261.01|26
1625715910000|2021-07-08 03:45:10|2269.73|2261.03|2268.61|2259.91|2270.11|2261.41|2268.5|2259.8|33
1625715920000|2021-07-08 03:45:20|2268.59|2259.89|2268.1|2259.4|2268.61|2259.91|2268.09|2259.39|22
1625715930000|2021-07-08 03:45:30|2268.14|2259.44|2267.81|2259.11|2268.2|2259.5|2267.73|2259.03|32
1625715940000|2021-07-08 03:45:40|2267.78|2259.08|2267.92|2259.22|2267.95|2259.25|2267.72|2259.02|30
1625715950000|2021-07-08 03:45:50|2267.86|2259.16|2267.14|2258.44|2267.92|2259.22|2267.14|2258.44|23
1625715960000|2021-07-08 03:46:00|2267.15|2258.45|2265.69|2256.99|2267.18|2258.48|2265.54|2256.84|26
1625715970000|2021-07-08 03:46:10|2265.68|2256.98|2266.19|2257.49|2266.19|2257.49|2265.37|2256.67|32
1625715980000|2021-07-08 03:46:20|2266.2|2257.5|2267.43|2258.73|2267.46|2258.76|2266.14|2257.44|21
1625715990000|2021-07-08 03:46:30|2267.48|2258.78|2265.92|2257.22|2267.48|2258.78|2265.9|2257.2|25
1625716000000|2021-07-08 03:46:40|2265.93|2257.23|2265.15|2256.45|2266|2257.3|2265.04|2256.34|23
1625716010000|2021-07-08 03:46:50|2265.03|2256.33|2264.81|2256.11|2265.24|2256.54|2264.81|2256.11|26
1625716020000|2021-07-08 03:47:00|2264.84|2256.14|2265.83|2257.13|2265.88|2257.18|2264.84|2256.14|21
1625716030000|2021-07-08 03:47:10|2265.85|2257.15|2265.58|2256.88|2265.87|2257.17|2265.58|2256.88|19
1625716040000|2021-07-08 03:47:20|2265.57|2256.87|2265.29|2256.59|2265.57|2256.87|2265.2|2256.5|23
1625716050000|2021-07-08 03:47:30|2265.26|2256.56|2265.23|2256.53|2265.48|2256.78|2265.21|2256.51|28
1625716060000|2021-07-08 03:47:40|2265.19|2256.49|2265.07|2256.37|2265.52|2256.82|2265.02|2256.32|26
1625716070000|2021-07-08 03:47:50|2265.03|2256.33|2264.29|2255.59|2265.17|2256.47|2264.24|2255.54|25
1625716080000|2021-07-08 03:48:00|2264.26|2255.56|2265.04|2256.34|2265.07|2256.37|2264.26|2255.56|28
1625716090000|2021-07-08 03:48:10|2265.06|2256.36|2265.4|2256.7|2265.81|2257.11|2265.01|2256.31|29
1625716100000|2021-07-08 03:48:20|2265.41|2256.71|2265.66|2256.96|2265.91|2257.21|2265.41|2256.71|18
1625716110000|2021-07-08 03:48:30|2265.5|2256.8|2267.01|2258.31|2267.01|2258.31|2265.47|2256.77|33
1625716120000|2021-07-08 03:48:40|2267.03|2258.33|2265.71|2257.01|2267.28|2258.58|2265.71|2257.01|36
1625716130000|2021-07-08 03:48:50|2265.56|2256.86|2266.07|2257.37|2266.07|2257.37|2265.54|2256.84|30
1625716140000|2021-07-08 03:49:00|2266.05|2257.35|2266.99|2258.29|2266.99|2258.29|2265.98|2257.28|28
1625716150000|2021-07-08 03:49:10|2267.04|2258.34|2267.1|2258.4|2267.22|2258.52|2266.95|2258.25|29
1625716160000|2021-07-08 03:49:20|2267.15|2258.45|2266.78|2258.08|2267.15|2258.45|2266.76|2258.06|32
1625716170000|2021-07-08 03:49:30|2266.75|2258.05|2266.58|2257.88|2266.75|2258.05|2266.21|2257.51|29
1625716180000|2021-07-08 03:49:40|2266.59|2257.89|2268.97|2260.27|2268.97|2260.27|2266.54|2257.84|28
1625716190000|2021-07-08 03:49:50|2268.95|2260.25|2268.9|2260.2|2269.15|2260.45|2268.78|2260.08|27
1625716200000|2021-07-08 03:50:00|2268.95|2260.25|2269.48|2260.78|2269.49|2260.79|2268.77|2260.07|19
1625716210000|2021-07-08 03:50:10|2269.72|2261.02|2270.69|2261.99|2270.78|2262.08|2269.72|2261.02|39
1625716220000|2021-07-08 03:50:20|2270.76|2262.06|2271.24|2262.54|2271.39|2262.69|2270.69|2261.99|28
1625716230000|2021-07-08 03:50:30|2271.14|2262.44|2270.61|2261.91|2271.14|2262.44|2270.55|2261.85|38
1625716240000|2021-07-08 03:50:40|2270.6|2261.9|2270.64|2261.94|2270.78|2262.08|2270.5|2261.8|34
1625716250000|2021-07-08 03:50:50|2270.63|2261.93|2268.53|2259.83|2270.71|2262.01|2268.24|2259.54|37
1625716260000|2021-07-08 03:51:00|2268.58|2259.88|2267.25|2258.55|2268.94|2260.24|2267.18|2258.48|32
1625716270000|2021-07-08 03:51:10|2267.49|2258.79|2267.12|2258.42|2267.72|2259.02|2267.07|2258.37|32
1625716280000|2021-07-08 03:51:20|2267.08|2258.38|2267.42|2258.72|2267.47|2258.77|2266.75|2258.05|27
1625716290000|2021-07-08 03:51:30|2267.38|2258.68|2266.88|2258.18|2267.43|2258.73|2266.87|2258.17|24
1625716300000|2021-07-08 03:51:40|2266.87|2258.17|2266.6|2257.9|2267.33|2258.63|2266.6|2257.9|24
1625716310000|2021-07-08 03:51:50|2266.62|2257.92|2266.69|2257.99|2266.73|2258.03|2266.54|2257.84|14
1625716320000|2021-07-08 03:52:00|2266.71|2258.01|2267.77|2259.07|2267.77|2259.07|2266.71|2258.01|25
1625716330000|2021-07-08 03:52:10|2267.75|2259.05|2268.01|2259.31|2268.11|2259.41|2267.7|2259|32
1625716340000|2021-07-08 03:52:20|2267.85|2259.15|2267.34|2258.64|2267.85|2259.15|2266.86|2258.16|31
1625716350000|2021-07-08 03:52:30|2267.31|2258.61|2267.12|2258.42|2267.31|2258.61|2266.81|2258.11|23
1625716360000|2021-07-08 03:52:40|2267.17|2258.47|2266.88|2258.18|2267.32|2258.62|2266.86|2258.16|25
1625716370000|2021-07-08 03:52:50|2266.87|2258.17|2266.68|2257.98|2266.87|2258.17|2266.67|2257.97|21
1625716380000|2021-07-08 03:53:00|2266.67|2257.97|2265.66|2256.96|2266.84|2258.14|2265.66|2256.96|22
1625716390000|2021-07-08 03:53:10|2265.63|2256.93|2265.57|2256.87|2265.69|2256.99|2265.43|2256.73|30
1625716400000|2021-07-08 03:53:20|2265.58|2256.88|2266|2257.3|2266.01|2257.31|2265.51|2256.81|23
1625716410000|2021-07-08 03:53:30|2265.99|2257.29|2265.56|2256.86|2266|2257.3|2265.56|2256.86|11
1625716420000|2021-07-08 03:53:40|2265.52|2256.82|2265.8|2257.1|2265.88|2257.18|2265.37|2256.67|33
1625716430000|2021-07-08 03:53:50|2265.62|2256.92|2265.69|2256.99|2266.51|2257.81|2265.51|2256.81|34
1625716440000|2021-07-08 03:54:00|2265.67|2256.97|2265.43|2256.73|2265.75|2257.05|2265.31|2256.61|37
1625716450000|2021-07-08 03:54:10|2265.39|2256.69|2264.74|2256.04|2265.39|2256.69|2264.67|2255.97|30
1625716460000|2021-07-08 03:54:20|2264.72|2256.02|2264.67|2255.97|2264.75|2256.05|2264.65|2255.95|30
1625716470000|2021-07-08 03:54:30|2264.68|2255.98|2264.72|2256.02|2265.16|2256.46|2264.68|2255.98|29
1625716480000|2021-07-08 03:54:40|2264.74|2256.04|2264.71|2256.01|2264.88|2256.18|2264.57|2255.87|24
1625716490000|2021-07-08 03:54:50|2264.7|2256|2264.72|2256.02|2264.88|2256.18|2264.67|2255.97|26
1625716500000|2021-07-08 03:55:00|2264.74|2256.04|2266.05|2257.35|2266.83|2258.13|2264.74|2256.04|38
1625716510000|2021-07-08 03:55:10|2266.02|2257.32|2265.6|2256.9|2266.02|2257.32|2265.6|2256.9|22
1625716520000|2021-07-08 03:55:20|2265.56|2256.86|2265.19|2256.49|2265.83|2257.13|2265.19|2256.49|28
1625716530000|2021-07-08 03:55:30|2265.16|2256.46|2265.3|2256.6|2265.4|2256.7|2264.89|2256.19|28
1625716540000|2021-07-08 03:55:40|2265.59|2256.89|2265.85|2257.15|2266.08|2257.38|2265.59|2256.89|34
1625716550000|2021-07-08 03:55:50|2265.88|2257.18|2266.16|2257.46|2266.18|2257.48|2265.51|2256.81|30
1625716560000|2021-07-08 03:56:00|2266.14|2257.44|2266.15|2257.45|2266.16|2257.46|2266.01|2257.31|22
1625716570000|2021-07-08 03:56:10|2266.16|2257.46|2267.01|2258.31|2267.01|2258.31|2266.03|2257.33|33
1625716580000|2021-07-08 03:56:20|2267.05|2258.35|2267.31|2258.61|2267.65|2258.95|2267.05|2258.35|20
1625716590000|2021-07-08 03:56:30|2267.29|2258.59|2267.27|2258.57|2267.39|2258.69|2266.91|2258.21|26
1625716600000|2021-07-08 03:56:40|2267.26|2258.56|2266.57|2257.87|2267.26|2258.56|2266.57|2257.87|20
1625716610000|2021-07-08 03:56:50|2267.16|2258.46|2266.42|2257.72|2267.16|2258.46|2266.39|2257.69|18
1625716620000|2021-07-08 03:57:00|2266.54|2257.84|2264.8|2256.1|2266.54|2257.84|2264.8|2256.1|28
1625716630000|2021-07-08 03:57:10|2264.9|2256.2|2264.23|2255.53|2264.99|2256.29|2264.15|2255.45|24
1625716640000|2021-07-08 03:57:20|2264.2|2255.5|2262.57|2253.87|2264.25|2255.55|2262.57|2253.87|26
1625716650000|2021-07-08 03:57:30|2262.56|2253.86|2262.31|2253.61|2262.61|2253.91|2262.22|2253.52|30
1625716660000|2021-07-08 03:57:40|2262.27|2253.57|2260.04|2251.34|2262.35|2253.65|2258.97|2250.27|39
1625716670000|2021-07-08 03:57:50|2260.01|2251.31|2259.87|2251.17|2260.33|2251.63|2259.87|2251.17|34
1625716680000|2021-07-08 03:58:00|2259.84|2251.14|2259.07|2250.37|2259.93|2251.23|2259.07|2250.37|29
1625716690000|2021-07-08 03:58:10|2259.11|2250.41|2260.01|2251.31|2260.01|2251.31|2258.13|2249.43|36
1625716700000|2021-07-08 03:58:20|2259.99|2251.29|2260.99|2252.29|2261.26|2252.56|2259.68|2250.98|31
1625716710000|2021-07-08 03:58:30|2261|2252.3|2261.24|2252.54|2261.24|2252.54|2260.94|2252.24|25
1625716720000|2021-07-08 03:58:40|2261.23|2252.53|2262.36|2253.66|2262.38|2253.68|2261.23|2252.53|23
1625716730000|2021-07-08 03:58:50|2262.17|2253.47|2259.99|2251.29|2262.17|2253.47|2259.83|2251.13|21
1625716740000|2021-07-08 03:59:00|2259.91|2251.21|2260.47|2251.77|2260.95|2252.25|2259.65|2250.95|31
1625716750000|2021-07-08 03:59:10|2260.52|2251.82|2260.76|2252.06|2260.87|2252.17|2260.27|2251.57|27
1625716760000|2021-07-08 03:59:20|2260.64|2251.94|2262.96|2254.26|2263.24|2254.54|2260.52|2251.82|29
1625716770000|2021-07-08 03:59:30|2262.97|2254.27|2259.58|2250.88|2263.17|2254.47|2258.8|2250.1|34
1625716780000|2021-07-08 03:59:40|2259.62|2250.92|2259.97|2251.27|2260.52|2251.82|2259.36|2250.66|27
1625716790000|2021-07-08 03:59:50|2259.84|2251.14|2259.08|2250.38|2260.59|2251.89|2258.71|2250.01|32
1625716800000|2021-07-08 04:00:00|2258.91|2250.21|2257.2|2248.5|2258.98|2250.28|2256.97|2248.27|34
1625716810000|2021-07-08 04:00:10|2257.19|2248.49|2256.44|2247.74|2257.31|2248.61|2255.92|2247.22|36
1625716820000|2021-07-08 04:00:20|2256.42|2247.72|2254.38|2245.68|2256.81|2248.11|2254.38|2245.68|37
1625716830000|2021-07-08 04:00:30|2254.39|2245.69|2255.8|2247.1|2257.42|2248.72|2254.25|2245.55|39
1625716840000|2021-07-08 04:00:40|2255.76|2247.06|2255.94|2247.24|2256.12|2247.42|2255.51|2246.81|27
1625716850000|2021-07-08 04:00:50|2255.91|2247.21|2256.17|2247.47|2256.44|2247.74|2255.2|2246.5|33
1625716860000|2021-07-08 04:01:00|2256.23|2247.53|2256.29|2247.59|2256.7|2248|2255.94|2247.24|32
1625716870000|2021-07-08 04:01:10|2256.33|2247.63|2256.17|2247.47|2256.93|2248.23|2256.03|2247.33|23
1625716880000|2021-07-08 04:01:20|2256.16|2247.46|2255.54|2246.84|2256.2|2247.5|2254.75|2246.05|29
1625716890000|2021-07-08 04:01:30|2255.4|2246.7|2254.93|2246.23|2255.57|2246.87|2254.93|2246.23|22
1625716900000|2021-07-08 04:01:40|2254.79|2246.09|2254.93|2246.23|2255.06|2246.36|2254.77|2246.07|31
1625716910000|2021-07-08 04:01:50|2254.81|2246.11|2254.48|2245.78|2255.09|2246.39|2254.43|2245.73|28
1625716920000|2021-07-08 04:02:00|2254.59|2245.89|2253.42|2244.72|2254.67|2245.97|2253.26|2244.56|19
1625716930000|2021-07-08 04:02:10|2253.3|2244.6|2253.47|2244.77|2254.18|2245.48|2253.07|2244.37|22
1625716940000|2021-07-08 04:02:20|2253.57|2244.87|2250.82|2242.12|2254.1|2245.4|2250.43|2241.73|30
1625716950000|2021-07-08 04:02:30|2250.79|2242.09|2250.82|2242.12|2251.27|2242.57|2250.79|2242.09|33
1625716960000|2021-07-08 04:02:40|2250.55|2241.85|2245.5|2236.8|2250.84|2242.14|2245.41|2236.71|33
1625716970000|2021-07-08 04:02:50|2245.52|2236.82|2245.73|2237.03|2246.32|2237.62|2245.46|2236.76|27
1625716980000|2021-07-08 04:03:00|2245.76|2237.06|2246.59|2237.89|2246.59|2237.89|2245.36|2236.66|29
1625716990000|2021-07-08 04:03:10|2245.87|2237.17|2243.4|2234.7|2246.57|2237.87|2242.82|2234.12|33
1625717000000|2021-07-08 04:03:20|2244.01|2235.31|2242.85|2234.15|2244.1|2235.4|2242.79|2234.09|26
1625717010000|2021-07-08 04:03:30|2242.84|2234.14|2242.32|2233.62|2244.13|2235.43|2239.15|2230.45|37
1625717020000|2021-07-08 04:03:40|2237.99|2229.29|2238.91|2230.21|2239.34|2230.64|2232.64|2223.94|38
1625717030000|2021-07-08 04:03:50|2238.92|2230.22|2239.48|2230.78|2239.84|2231.14|2237.65|2228.95|29
1625717040000|2021-07-08 04:04:00|2239.27|2230.57|2241.11|2232.41|2241.36|2232.66|2238.06|2229.36|33
1625717050000|2021-07-08 04:04:10|2241.33|2232.63|2240.07|2231.37|2241.9|2233.2|2238.95|2230.25|34
1625717060000|2021-07-08 04:04:20|2241.23|2232.53|2242.13|2233.43|2242.14|2233.44|2240.55|2231.85|34
1625717070000|2021-07-08 04:04:30|2242.12|2233.42|2240.3|2231.6|2242.59|2233.89|2240.3|2231.6|34
1625717080000|2021-07-08 04:04:40|2240.22|2231.52|2242.02|2233.32|2242.58|2233.88|2240.22|2231.52|32
1625717090000|2021-07-08 04:04:50|2242.06|2233.36|2244.62|2235.92|2244.76|2236.06|2241.1|2232.4|34
1625717100000|2021-07-08 04:05:00|2244.24|2235.54|2244.6|2235.9|2245.07|2236.37|2242.71|2234.01|33
1625717110000|2021-07-08 04:05:10|2244.62|2235.92|2246.16|2237.46|2247.15|2238.45|2244.62|2235.92|36
1625717120000|2021-07-08 04:05:20|2246.58|2237.88|2246.91|2238.21|2247.16|2238.46|2245.82|2237.12|36
1625717130000|2021-07-08 04:05:30|2247.01|2238.31|2246.77|2238.07|2247.31|2238.61|2246.77|2238.07|26
1625717140000|2021-07-08 04:05:40|2246.07|2237.37|2246.31|2237.61|2247.36|2238.66|2245.96|2237.26|37
1625717150000|2021-07-08 04:05:50|2246.89|2238.19|2247.32|2238.62|2247.92|2239.22|2246.39|2237.69|31
1625717160000|2021-07-08 04:06:00|2247.3|2238.6|2245.97|2237.27|2247.32|2238.62|2245.64|2236.94|33
1625717170000|2021-07-08 04:06:10|2247.29|2238.59|2247.24|2238.54|2247.29|2238.59|2246.21|2237.51|26
1625717180000|2021-07-08 04:06:20|2247.18|2238.48|2246.93|2238.23|2247.27|2238.57|2246.68|2237.98|24
1625717190000|2021-07-08 04:06:30|2246.14|2237.44|2247.1|2238.4|2247.12|2238.42|2246.09|2237.39|28
1625717200000|2021-07-08 04:06:40|2246.88|2238.18|2247.79|2239.09|2247.79|2239.09|2246.88|2238.18|27
1625717210000|2021-07-08 04:06:50|2247.71|2239.01|2249.38|2240.68|2249.38|2240.68|2247.59|2238.89|27
1625717220000|2021-07-08 04:07:00|2249.39|2240.69|2247.81|2239.11|2249.39|2240.69|2247.76|2239.06|33
1625717230000|2021-07-08 04:07:10|2247.87|2239.17|2246.16|2237.46|2248.14|2239.44|2246.11|2237.41|32
1625717240000|2021-07-08 04:07:20|2246.07|2237.37|2245.23|2236.53|2246.15|2237.45|2245.23|2236.53|27
1625717250000|2021-07-08 04:07:30|2245.45|2236.75|2246.18|2237.48|2246.52|2237.82|2245.1|2236.4|34
1625717260000|2021-07-08 04:07:40|2246.13|2237.43|2246.33|2237.63|2246.33|2237.63|2244.37|2235.67|32
1625717270000|2021-07-08 04:07:50|2246.27|2237.57|2246.04|2237.34|2246.35|2237.65|2245.97|2237.27|21
1625717280000|2021-07-08 04:08:00|2246.09|2237.39|2247.19|2238.49|2247.19|2238.49|2245.94|2237.24|17
1625717290000|2021-07-08 04:08:10|2247.45|2238.75|2246.77|2238.07|2247.53|2238.83|2246.68|2237.98|33
1625717300000|2021-07-08 04:08:20|2246.71|2238.01|2246.29|2237.59|2247.01|2238.31|2245.3|2236.6|28
1625717310000|2021-07-08 04:08:30|2246.31|2237.61|2246.88|2238.18|2247.05|2238.35|2246.05|2237.35|24
1625717320000|2021-07-08 04:08:40|2246.96|2238.26|2245.64|2236.94|2246.96|2238.26|2245.52|2236.82|22
1625717330000|2021-07-08 04:08:50|2245.63|2236.93|2245.55|2236.85|2246.18|2237.48|2245.52|2236.82|23
1625717340000|2021-07-08 04:09:00|2245.57|2236.87|2246.72|2238.02|2247.06|2238.36|2245.57|2236.87|29
1625717350000|2021-07-08 04:09:10|2246.7|2238|2244.99|2236.29|2246.7|2238|2244.99|2236.29|24
1625717360000|2021-07-08 04:09:20|2244.76|2236.06|2245.39|2236.69|2245.49|2236.79|2244.76|2236.06|30
1625717370000|2021-07-08 04:09:30|2245.28|2236.58|2245.06|2236.36|2245.61|2236.91|2245.06|2236.36|17
1625717380000|2021-07-08 04:09:40|2245.05|2236.35|2244.5|2235.8|2245.51|2236.81|2244.42|2235.72|26
1625717390000|2021-07-08 04:09:50|2244.49|2235.79|2244.78|2236.08|2244.8|2236.1|2244.49|2235.79|11
1625717400000|2021-07-08 04:10:00|2244.7|2236|2242.52|2233.82|2244.83|2236.13|2242.52|2233.82|29
1625717410000|2021-07-08 04:10:10|2243.04|2234.34|2243.57|2234.87|2243.73|2235.03|2242.49|2233.79|21
1625717420000|2021-07-08 04:10:20|2243.65|2234.95|2244.49|2235.79|2244.49|2235.79|2243.5|2234.8|27
1625717430000|2021-07-08 04:10:30|2244.61|2235.91|2244.64|2235.94|2245.61|2236.91|2243.8|2235.1|26
1625717440000|2021-07-08 04:10:40|2244.5|2235.8|2243.21|2234.51|2245.57|2236.87|2243.2|2234.5|37
1625717450000|2021-07-08 04:10:50|2243.47|2234.77|2243.65|2234.95|2243.83|2235.13|2243.31|2234.61|23
1625717460000|2021-07-08 04:11:00|2243.89|2235.19|2244.21|2235.51|2244.55|2235.85|2243.46|2234.76|37
1625717470000|2021-07-08 04:11:10|2244.24|2235.54|2244.77|2236.07|2244.95|2236.25|2244.23|2235.53|37
1625717480000|2021-07-08 04:11:20|2244.75|2236.05|2244.28|2235.58|2245.4|2236.7|2244.28|2235.58|38
1625717490000|2021-07-08 04:11:30|2244.01|2235.31|2243.71|2235.01|2244.13|2235.43|2243.21|2234.51|30
1625717500000|2021-07-08 04:11:40|2243.26|2234.56|2244.03|2235.33|2244.03|2235.33|2243.18|2234.48|25
1625717510000|2021-07-08 04:11:50|2243.67|2234.97|2242.51|2233.81|2244.19|2235.49|2241.62|2232.92|25
1625717520000|2021-07-08 04:12:00|2242.35|2233.65|2242.58|2233.88|2242.58|2233.88|2241.21|2232.51|29
1625717530000|2021-07-08 04:12:10|2242.59|2233.89|2241.1|2232.4|2242.59|2233.89|2241.07|2232.37|27
1625717540000|2021-07-08 04:12:20|2241.14|2232.44|2242.02|2233.32|2242.06|2233.36|2240.88|2232.18|24
1625717550000|2021-07-08 04:12:30|2241.93|2233.23|2242.28|2233.58|2242.59|2233.89|2241.93|2233.23|27
1625717560000|2021-07-08 04:12:40|2242.23|2233.53|2242.52|2233.82|2242.87|2234.17|2242.23|2233.53|34
1625717570000|2021-07-08 04:12:50|2242.64|2233.94|2242.86|2234.16|2243.12|2234.42|2242.64|2233.94|27
1625717580000|2021-07-08 04:13:00|2242.91|2234.21|2243.06|2234.36|2243.12|2234.42|2242.83|2234.13|27
1625717590000|2021-07-08 04:13:10|2243.11|2234.41|2242.13|2233.43|2243.16|2234.46|2241.98|2233.28|30
1625717600000|2021-07-08 04:13:20|2242.11|2233.41|2242.22|2233.52|2242.56|2233.86|2242.1|2233.4|28
1625717610000|2021-07-08 04:13:30|2242.25|2233.55|2244.33|2235.63|2244.41|2235.71|2242.18|2233.48|37
1625717620000|2021-07-08 04:13:40|2244.34|2235.64|2244.92|2236.22|2244.92|2236.22|2244.15|2235.45|30
1625717630000|2021-07-08 04:13:50|2244.96|2236.26|2245.09|2236.39|2245.33|2236.63|2244.73|2236.03|33
1625717640000|2021-07-08 04:14:00|2245.04|2236.34|2242.59|2233.89|2245.04|2236.34|2241.95|2233.25|30
1625717650000|2021-07-08 04:14:10|2242.53|2233.83|2242.46|2233.76|2242.74|2234.04|2242.23|2233.53|37
1625717660000|2021-07-08 04:14:20|2242.52|2233.82|2242.59|2233.89|2242.86|2234.16|2242.31|2233.61|30
1625717670000|2021-07-08 04:14:30|2242.65|2233.95|2242.07|2233.37|2242.72|2234.02|2242.07|2233.37|23
1625717680000|2021-07-08 04:14:40|2241.57|2232.87|2240.43|2231.73|2241.57|2232.87|2240.38|2231.68|33
1625717690000|2021-07-08 04:14:50|2240.4|2231.7|2240.17|2231.47|2240.53|2231.83|2240.17|2231.47|31
1625717700000|2021-07-08 04:15:00|2240.15|2231.45|2239.68|2230.98|2240.15|2231.45|2239.23|2230.53|32
1625717710000|2021-07-08 04:15:10|2239.92|2231.22|2241.24|2232.54|2241.65|2232.95|2239.81|2231.11|35
1625717720000|2021-07-08 04:15:20|2241.26|2232.56|2241.29|2232.59|2241.73|2233.03|2240.96|2232.26|33
1625717730000|2021-07-08 04:15:30|2241.17|2232.47|2243.24|2234.54|2243.25|2234.55|2241.17|2232.47|30
1625717740000|2021-07-08 04:15:40|2243.16|2234.46|2242.91|2234.21|2243.16|2234.46|2242.49|2233.79|15
1625717750000|2021-07-08 04:15:50|2243.09|2234.39|2244.25|2235.55|2244.44|2235.74|2242.65|2233.95|28
1625717760000|2021-07-08 04:16:00|2244.24|2235.54|2244.41|2235.71|2244.43|2235.73|2244.08|2235.38|17
1625717770000|2021-07-08 04:16:10|2244.4|2235.7|2245.86|2237.16|2245.9|2237.2|2244.4|2235.7|30
1625717780000|2021-07-08 04:16:20|2245.9|2237.2|2246.72|2238.02|2246.73|2238.03|2245.9|2237.2|24
1625717790000|2021-07-08 04:16:30|2246.66|2237.96|2245.69|2236.99|2246.74|2238.04|2245.68|2236.98|29
1625717800000|2021-07-08 04:16:40|2245.53|2236.83|2245.8|2237.1|2245.83|2237.13|2245.53|2236.83|27
1625717810000|2021-07-08 04:16:50|2245.76|2237.06|2245.98|2237.28|2245.98|2237.28|2245.52|2236.82|27
1625717820000|2021-07-08 04:17:00|2246.05|2237.35|2246.7|2238|2246.71|2238.01|2245.97|2237.27|29
1625717830000|2021-07-08 04:17:10|2246.68|2237.98|2246.67|2237.97|2246.79|2238.09|2246.42|2237.72|29
1625717840000|2021-07-08 04:17:20|2246.7|2238|2245.92|2237.22|2246.7|2238|2245.92|2237.22|18
1625717850000|2021-07-08 04:17:30|2245.9|2237.2|2245.81|2237.11|2246.31|2237.61|2245.74|2237.04|24
1625717860000|2021-07-08 04:17:40|2245.82|2237.12|2246.59|2237.89|2246.76|2238.06|2245.82|2237.12|32
1625717870000|2021-07-08 04:17:50|2246.58|2237.88|2246.92|2238.22|2247.03|2238.33|2246.58|2237.88|32
1625717880000|2021-07-08 04:18:00|2247.06|2238.36|2246.98|2238.28|2247.26|2238.56|2246.94|2238.24|32
1625717890000|2021-07-08 04:18:10|2247|2238.3|2247.34|2238.64|2248.34|2239.64|2246.96|2238.26|35
1625717900000|2021-07-08 04:18:20|2247.36|2238.66|2247.32|2238.62|2247.43|2238.73|2246.73|2238.03|32
1625717910000|2021-07-08 04:18:30|2247.29|2238.59|2244.66|2235.96|2247.29|2238.59|2244.66|2235.96|33
1625717920000|2021-07-08 04:18:40|2244.71|2236.01|2242.88|2234.18|2244.71|2236.01|2242.71|2234.01|23
1625717930000|2021-07-08 04:18:50|2242.9|2234.2|2243.2|2234.5|2243.2|2234.5|2242.47|2233.77|24
1625717940000|2021-07-08 04:19:00|2243.36|2234.66|2242.79|2234.09|2243.39|2234.69|2242.79|2234.09|31
1625717950000|2021-07-08 04:19:10|2242.97|2234.27|2240.03|2231.33|2242.97|2234.27|2239.97|2231.27|36
1625717960000|2021-07-08 04:19:20|2240.04|2231.34|2240.01|2231.31|2240.52|2231.82|2239.98|2231.28|24
1625717970000|2021-07-08 04:19:30|2240.03|2231.33|2239.12|2230.42|2240.16|2231.46|2239.02|2230.32|20
1625717980000|2021-07-08 04:19:40|2239.26|2230.56|2239.71|2231.01|2239.74|2231.04|2239.15|2230.45|22
1625717990000|2021-07-08 04:19:50|2239.65|2230.95|2239.15|2230.45|2239.92|2231.22|2238.91|2230.21|22
1625718000000|2021-07-08 04:20:00|2239.2|2230.5|2239.89|2231.19|2239.89|2231.19|2238.99|2230.29|31
1625718010000|2021-07-08 04:20:10|2239.92|2231.22|2239.57|2230.87|2240.29|2231.59|2239.44|2230.74|35
1625718020000|2021-07-08 04:20:20|2239.41|2230.71|2239.13|2230.43|2239.57|2230.87|2239.12|2230.42|33
1625718030000|2021-07-08 04:20:30|2239.06|2230.36|2239.43|2230.73|2240.23|2231.53|2239.06|2230.36|35
1625718040000|2021-07-08 04:20:40|2239.41|2230.71|2240.01|2231.31|2240.01|2231.31|2239.37|2230.67|25
1625718050000|2021-07-08 04:20:50|2239.96|2231.26|2238.38|2229.68|2240.03|2231.33|2238.37|2229.67|33
1625718060000|2021-07-08 04:21:00|2238.37|2229.67|2237.29|2228.59|2238.49|2229.79|2237.29|2228.59|38
1625718070000|2021-07-08 04:21:10|2237.27|2228.57|2237.12|2228.42|2237.27|2228.57|2237.01|2228.31|30
1625718080000|2021-07-08 04:21:20|2237.08|2228.38|2238.22|2229.52|2238.36|2229.66|2236.87|2228.17|31
1625718090000|2021-07-08 04:21:30|2238.35|2229.65|2237.2|2228.5|2238.48|2229.78|2236.94|2228.24|30
1625718100000|2021-07-08 04:21:40|2237.62|2228.92|2237.15|2228.45|2238.42|2229.72|2237.14|2228.44|29
1625718110000|2021-07-08 04:21:50|2237.05|2228.35|2237.38|2228.68|2237.58|2228.88|2236.97|2228.27|31
1625718120000|2021-07-08 04:22:00|2237.36|2228.66|2238.92|2230.22|2238.92|2230.22|2237.3|2228.6|28
1625718130000|2021-07-08 04:22:10|2238.97|2230.27|2238.35|2229.65|2239.14|2230.44|2238.26|2229.56|38
1625718140000|2021-07-08 04:22:20|2238.39|2229.69|2241.09|2232.39|2241.18|2232.48|2238.39|2229.69|38
1625718150000|2021-07-08 04:22:30|2241.06|2232.36|2242.1|2233.4|2242.21|2233.51|2240.88|2232.18|34
1625718160000|2021-07-08 04:22:40|2242.11|2233.41|2242.59|2233.89|2242.65|2233.95|2241.89|2233.19|29
1625718170000|2021-07-08 04:22:50|2242.56|2233.86|2242.78|2234.08|2242.82|2234.12|2242.15|2233.45|26
1625718180000|2021-07-08 04:23:00|2242.79|2234.09|2240.96|2232.26|2242.8|2234.1|2240.96|2232.26|20
1625718190000|2021-07-08 04:23:10|2241.08|2232.38|2241.97|2233.27|2242.05|2233.35|2240.99|2232.29|25
1625718200000|2021-07-08 04:23:20|2242.08|2233.38|2241.92|2233.22|2242.08|2233.38|2241.51|2232.81|15
1625718210000|2021-07-08 04:23:30|2241.88|2233.18|2243.81|2235.11|2243.85|2235.15|2241.88|2233.18|23
1625718220000|2021-07-08 04:23:40|2243.57|2234.87|2244.5|2235.8|2244.77|2236.07|2243.45|2234.75|19
1625718230000|2021-07-08 04:23:50|2244.51|2235.81|2244.58|2235.88|2244.93|2236.23|2244.34|2235.64|29
1625718240000|2021-07-08 04:24:00|2244.54|2235.84|2245.54|2236.84|2245.54|2236.84|2244.42|2235.72|29
1625718250000|2021-07-08 04:24:10|2245.55|2236.85|2245.72|2237.02|2245.72|2237.02|2245.37|2236.67|25
1625718260000|2021-07-08 04:24:20|2245.58|2236.88|2245.66|2236.96|2245.73|2237.03|2245.37|2236.67|26
1625718270000|2021-07-08 04:24:30|2245.54|2236.84|2244.82|2236.12|2245.54|2236.84|2244.68|2235.98|18
1625718280000|2021-07-08 04:24:40|2244.85|2236.15|2245.09|2236.39|2245.69|2236.99|2244.84|2236.14|27
1625718290000|2021-07-08 04:24:50|2245.07|2236.37|2244.97|2236.27|2245.65|2236.95|2244.62|2235.92|22
1625718300000|2021-07-08 04:25:00|2244.58|2235.88|2243.05|2234.35|2244.7|2236|2242.86|2234.16|28
1625718310000|2021-07-08 04:25:10|2242.81|2234.11|2242.88|2234.18|2243.16|2234.46|2242.69|2233.99|19
1625718320000|2021-07-08 04:25:20|2242.87|2234.17|2242.45|2233.75|2242.89|2234.19|2242.45|2233.75|6
1625718330000|2021-07-08 04:25:30|2242.47|2233.77|2242.3|2233.6|2242.61|2233.91|2241.7|2233|20
1625718340000|2021-07-08 04:25:40|2241.75|2233.05|2242.14|2233.44|2242.25|2233.55|2241.75|2233.05|10
1625718350000|2021-07-08 04:25:50|2242.23|2233.53|2241.97|2233.27|2242.33|2233.63|2241.59|2232.89|23
1625718360000|2021-07-08 04:26:00|2241.83|2233.13|2242.3|2233.6|2242.3|2233.6|2241.69|2232.99|29
1625718370000|2021-07-08 04:26:10|2242.09|2233.39|2243.31|2234.61|2243.45|2234.75|2242.09|2233.39|27
1625718380000|2021-07-08 04:26:20|2243.51|2234.81|2242.93|2234.23|2243.83|2235.13|2242.93|2234.23|28
1625718390000|2021-07-08 04:26:30|2242.92|2234.22|2243.04|2234.34|2243.11|2234.41|2242.83|2234.13|24
1625718400000|2021-07-08 04:26:40|2243.02|2234.32|2243.75|2235.05|2243.75|2235.05|2243.01|2234.31|20
1625718410000|2021-07-08 04:26:50|2243.79|2235.09|2243.96|2235.26|2244.06|2235.36|2243.79|2235.09|21
1625718420000|2021-07-08 04:27:00|2243.97|2235.27|2244.17|2235.47|2244.17|2235.47|2243.58|2234.88|23
1625718430000|2021-07-08 04:27:10|2244.11|2235.41|2243.93|2235.23|2244.44|2235.74|2243.93|2235.23|20
1625718440000|2021-07-08 04:27:20|2243.95|2235.25|2244.17|2235.47|2244.21|2235.51|2243.68|2234.98|20
1625718450000|2021-07-08 04:27:30|2244.15|2235.45|2244.78|2236.08|2244.78|2236.08|2244.15|2235.45|13
1625718460000|2021-07-08 04:27:40|2244.75|2236.05|2245.76|2237.06|2245.76|2237.06|2244.75|2236.05|15
1625718470000|2021-07-08 04:27:50|2245.62|2236.92|2245.58|2236.88|2245.62|2236.92|2245.16|2236.46|5
1625718480000|2021-07-08 04:28:00|2245.16|2236.46|2245.54|2236.84|2245.58|2236.88|2245.16|2236.46|6
1625718490000|2021-07-08 04:28:10|2245.57|2236.87|2245.67|2236.97|2245.67|2236.97|2245.1|2236.4|10
1625718500000|2021-07-08 04:28:20|2245.65|2236.95|2245.65|2236.95|2245.65|2236.95|2245.49|2236.79|3
1625718510000|2021-07-08 04:28:30|2245.49|2236.79|2245.49|2236.79|2245.49|2236.79|2245.49|2236.79|1
1625718520000|2021-07-08 04:28:40|2245.21|2236.51|2243.28|2234.58|2245.21|2236.51|2243.28|2234.58|21
1625718530000|2021-07-08 04:28:50|2243.27|2234.57|2243.05|2234.35|2243.27|2234.57|2243.05|2234.35|8
1625718540000|2021-07-08 04:29:00|2243.06|2234.36|2241.96|2233.26|2243.12|2234.42|2241.9|2233.2|16
1625718550000|2021-07-08 04:29:10|2241.88|2233.18|2241.89|2233.19|2242.97|2234.27|2241.37|2232.67|24
1625718560000|2021-07-08 04:29:20|2241.84|2233.14|2242.19|2233.49|2242.46|2233.76|2241.74|2233.04|24
1625718570000|2021-07-08 04:29:30|2242.14|2233.44|2242.22|2233.52|2242.37|2233.67|2242.14|2233.44|12
1625718580000|2021-07-08 04:29:40|2242.25|2233.55|2240.93|2232.23|2242.31|2233.61|2240.65|2231.95|19
1625718590000|2021-07-08 04:29:50|2240.95|2232.25|2240.43|2231.73|2241.29|2232.59|2240.07|2231.37|20
1625718600000|2021-07-08 04:30:00|2240.49|2231.79|2240.71|2232.01|2241.13|2232.43|2240.49|2231.79|34
1625718610000|2021-07-08 04:30:10|2240.74|2232.04|2242.7|2234|2242.79|2234.09|2240.74|2232.04|31
1625718620000|2021-07-08 04:30:20|2242.61|2233.91|2242.72|2234.02|2242.72|2234.02|2242.61|2233.91|20
1625718630000|2021-07-08 04:30:30|2242.67|2233.97|2240.95|2232.25|2242.67|2233.97|2240.95|2232.25|37
1625718640000|2021-07-08 04:30:40|2240.93|2232.23|2240.17|2231.47|2241.06|2232.36|2239.78|2231.08|29
1625718650000|2021-07-08 04:30:50|2240.39|2231.69|2240.57|2231.87|2240.61|2231.91|2240.28|2231.58|10
1625718660000|2021-07-08 04:31:00|2240.59|2231.89|2240.42|2231.72|2240.59|2231.89|2239.94|2231.24|18
1625718670000|2021-07-08 04:31:10|2240.43|2231.73|2241.34|2232.64|2241.34|2232.64|2240.25|2231.55|29
1625718680000|2021-07-08 04:31:20|2241.67|2232.97|2241.54|2232.84|2241.69|2232.99|2241.02|2232.32|22
1625718690000|2021-07-08 04:31:30|2241.64|2232.94|2240.94|2232.24|2241.64|2232.94|2240.7|2232|27
1625718700000|2021-07-08 04:31:40|2240.89|2232.19|2240.7|2232|2240.89|2232.19|2240.45|2231.75|14
1625718710000|2021-07-08 04:31:50|2240.68|2231.98|2240.65|2231.95|2240.7|2232|2240.35|2231.65|16
1625718720000|2021-07-08 04:32:00|2240.61|2231.91|2240.81|2232.11|2240.81|2232.11|2240.4|2231.7|14
1625718730000|2021-07-08 04:32:10|2240.53|2231.83|2240.02|2231.32|2240.53|2231.83|2239.45|2230.75|22
1625718740000|2021-07-08 04:32:20|2239.87|2231.17|2239.28|2230.58|2240.19|2231.49|2239.28|2230.58|20
1625718750000|2021-07-08 04:32:30|2239.12|2230.42|2238.42|2229.72|2239.12|2230.42|2238.18|2229.48|20
1625718760000|2021-07-08 04:32:40|2238.44|2229.74|2238.9|2230.2|2239.46|2230.76|2238.44|2229.74|36
1625718770000|2021-07-08 04:32:50|2238.91|2230.21|2239.26|2230.56|2240.04|2231.34|2238.87|2230.17|34
1625718780000|2021-07-08 04:33:00|2239.22|2230.52|2239.52|2230.82|2239.57|2230.87|2239.02|2230.32|35
1625718790000|2021-07-08 04:33:10|2239.5|2230.8|2239.44|2230.74|2239.61|2230.91|2239.3|2230.6|29
1625718800000|2021-07-08 04:33:20|2239.43|2230.73|2240.95|2232.25|2240.95|2232.25|2239.43|2230.73|24
1625718810000|2021-07-08 04:33:30|2241.03|2232.33|2242|2233.3|2242.04|2233.34|2240.9|2232.2|31
1625718820000|2021-07-08 04:33:40|2242.01|2233.31|2242|2233.3|2242.01|2233.31|2240.78|2232.08|28
1625718830000|2021-07-08 04:33:50|2242.02|2233.32|2242.57|2233.87|2242.79|2234.09|2242.02|2233.32|29
1625718840000|2021-07-08 04:34:00|2242.59|2233.89|2243.88|2235.18|2243.92|2235.22|2242.59|2233.89|23
1625718850000|2021-07-08 04:34:10|2244.03|2235.33|2243.17|2234.47|2244.1|2235.4|2243.14|2234.44|34
1625718860000|2021-07-08 04:34:20|2243.19|2234.49|2244.5|2235.8|2244.68|2235.98|2243.19|2234.49|34
1625718870000|2021-07-08 04:34:30|2244.46|2235.76|2245.08|2236.38|2245.23|2236.53|2244.46|2235.76|25
1625718880000|2021-07-08 04:34:40|2245.12|2236.42|2245.14|2236.44|2245.16|2236.46|2244.97|2236.27|15
1625718890000|2021-07-08 04:34:50|2245.12|2236.42|2244.79|2236.09|2245.12|2236.42|2244.75|2236.05|25
1625718900000|2021-07-08 04:35:00|2244.86|2236.16|2244.06|2235.36|2244.86|2236.16|2243.61|2234.91|25
1625718910000|2021-07-08 04:35:10|2244.34|2235.64|2243.94|2235.24|2244.34|2235.64|2243.92|2235.22|13
1625718920000|2021-07-08 04:35:20|2243.98|2235.28|2243.92|2235.22|2244.08|2235.38|2243.92|2235.22|17
1625718930000|2021-07-08 04:35:30|2243.9|2235.2|2244.11|2235.41|2244.26|2235.56|2243.56|2234.86|12
1625718940000|2021-07-08 04:35:40|2244.13|2235.43|2244.2|2235.5|2244.2|2235.5|2243.68|2234.98|22
1625718950000|2021-07-08 04:35:50|2244.21|2235.51|2244.31|2235.61|2244.35|2235.65|2244.14|2235.44|29
1625718960000|2021-07-08 04:36:00|2244.3|2235.6|2244.42|2235.72|2244.42|2235.72|2244|2235.3|21
1625718970000|2021-07-08 04:36:10|2244.15|2235.45|2244.11|2235.41|2244.76|2236.06|2244.11|2235.41|19
1625718980000|2021-07-08 04:36:20|2244.12|2235.42|2244.12|2235.42|2244.46|2235.76|2244.04|2235.34|20
1625718990000|2021-07-08 04:36:30|2244.05|2235.35|2244.12|2235.42|2244.43|2235.73|2244.05|2235.35|13
1625719000000|2021-07-08 04:36:40|2244.15|2235.45|2242.05|2233.35|2244.37|2235.67|2241.77|2233.07|31
1625719010000|2021-07-08 04:36:50|2242.06|2233.36|2242.11|2233.41|2242.13|2233.43|2241.99|2233.29|11
1625719020000|2021-07-08 04:37:00|2242.14|2233.44|2242.14|2233.44|2242.19|2233.49|2242.08|2233.38|14
1625719030000|2021-07-08 04:37:10|2242.17|2233.47|2241.84|2233.14|2242.19|2233.49|2241.82|2233.12|16
1625719040000|2021-07-08 04:37:20|2241.86|2233.16|2243.1|2234.4|2243.15|2234.45|2241.86|2233.16|22
1625719050000|2021-07-08 04:37:30|2243.09|2234.39|2243.23|2234.53|2243.3|2234.6|2243.05|2234.35|18
1625719060000|2021-07-08 04:37:40|2243.22|2234.52|2241.39|2232.69|2243.26|2234.56|2241.39|2232.69|31
1625719070000|2021-07-08 04:37:50|2241.38|2232.68|2241.03|2232.33|2241.38|2232.68|2240.98|2232.28|13
1625719080000|2021-07-08 04:38:00|2241.11|2232.41|2241.77|2233.07|2241.8|2233.1|2240.84|2232.14|30
1625719090000|2021-07-08 04:38:10|2241.72|2233.02|2243|2234.3|2243.15|2234.45|2241.64|2232.94|30
1625719100000|2021-07-08 04:38:20|2242.93|2234.23|2242.68|2233.98|2243.1|2234.4|2242.46|2233.76|24
1625719110000|2021-07-08 04:38:30|2242.39|2233.69|2242.4|2233.7|2242.43|2233.73|2242.22|2233.52|21
1625719120000|2021-07-08 04:38:40|2242.43|2233.73|2242.79|2234.09|2242.92|2234.22|2242.43|2233.73|32
1625719130000|2021-07-08 04:38:50|2242.82|2234.12|2242.82|2234.12|2242.83|2234.13|2241.91|2233.21|31
1625719140000|2021-07-08 04:39:00|2242.83|2234.13|2243.1|2234.4|2243.17|2234.47|2242.68|2233.98|19
1625719150000|2021-07-08 04:39:10|2243.05|2234.35|2243.42|2234.72|2243.42|2234.72|2242.9|2234.2|19
1625719160000|2021-07-08 04:39:20|2243.41|2234.71|2243.52|2234.82|2243.7|2235|2243.37|2234.67|19
1625719170000|2021-07-08 04:39:30|2243.67|2234.97|2243.07|2234.37|2243.67|2234.97|2242.91|2234.21|29
1625719180000|2021-07-08 04:39:40|2243.13|2234.43|2242.23|2233.53|2243.46|2234.76|2242.23|2233.53|31
1625719190000|2021-07-08 04:39:50|2242.18|2233.48|2241.67|2232.97|2242.25|2233.55|2241.55|2232.85|27
1625719200000|2021-07-08 04:40:00|2241.74|2233.04|2240.98|2232.28|2241.75|2233.05|2240.98|2232.28|22
1625719210000|2021-07-08 04:40:10|2240.97|2232.27|2241.02|2232.32|2241.02|2232.32|2240.97|2232.27|8
1625719220000|2021-07-08 04:40:20|2241|2232.3|2240.1|2231.4|2241|2232.3|2239.89|2231.19|22
1625719230000|2021-07-08 04:40:30|2240.12|2231.42|2239.98|2231.28|2240.21|2231.51|2239.89|2231.19|17
1625719240000|2021-07-08 04:40:40|2240.34|2231.64|2240.86|2232.16|2241.24|2232.54|2240.34|2231.64|28
1625719250000|2021-07-08 04:40:50|2240.87|2232.17|2240.21|2231.51|2240.87|2232.17|2240.21|2231.51|10
1625719260000|2021-07-08 04:41:00|2240.2|2231.5|2238.65|2229.95|2240.2|2231.5|2238.65|2229.95|30
1625719270000|2021-07-08 04:41:10|2238.59|2229.89|2239.06|2230.36|2239.12|2230.42|2238.3|2229.6|33
1625719280000|2021-07-08 04:41:20|2239.07|2230.37|2238.57|2229.87|2239.07|2230.37|2238.26|2229.56|26
1625719290000|2021-07-08 04:41:30|2238.46|2229.76|2237.88|2229.18|2238.56|2229.86|2237.88|2229.18|17
1625719300000|2021-07-08 04:41:40|2237.7|2229|2237.71|2229.01|2237.74|2229.04|2237.69|2228.99|5
1625719310000|2021-07-08 04:41:50|2237.72|2229.02|2236.57|2227.87|2237.72|2229.02|2236.56|2227.86|9
1625719320000|2021-07-08 04:42:00|2236.7|2228|2237.01|2228.31|2237.95|2229.25|2236.36|2227.66|21
1625719330000|2021-07-08 04:42:10|2237.02|2228.32|2237.87|2229.17|2238.46|2229.76|2237.02|2228.32|27
1625719340000|2021-07-08 04:42:20|2237.83|2229.13|2237.26|2228.56|2238|2229.3|2237.26|2228.56|12
1625719350000|2021-07-08 04:42:30|2237.21|2228.51|2236.77|2228.07|2237.27|2228.57|2236.52|2227.82|35
1625719360000|2021-07-08 04:42:40|2236.76|2228.06|2236.65|2227.95|2236.76|2228.06|2236.4|2227.7|25
1625719370000|2021-07-08 04:42:50|2236.66|2227.96|2236.52|2227.82|2237.41|2228.71|2236.52|2227.82|30
1625719380000|2021-07-08 04:43:00|2236.58|2227.88|2237.3|2228.6|2237.3|2228.6|2236.43|2227.73|14
1625719390000|2021-07-08 04:43:10|2237.17|2228.47|2238.25|2229.55|2238.25|2229.55|2237.16|2228.46|36
1625719400000|2021-07-08 04:43:20|2238.31|2229.61|2238.48|2229.78|2238.62|2229.92|2238.27|2229.57|24
1625719410000|2021-07-08 04:43:30|2238.63|2229.93|2237.77|2229.07|2238.67|2229.97|2237.5|2228.8|24
1625719420000|2021-07-08 04:43:40|2237.62|2228.92|2237.11|2228.41|2237.62|2228.92|2236.85|2228.15|35
1625719430000|2021-07-08 04:43:50|2236.99|2228.29|2237.09|2228.39|2237.34|2228.64|2236.61|2227.91|34
1625719440000|2021-07-08 04:44:00|2237.14|2228.44|2237.9|2229.2|2238.41|2229.71|2236.88|2228.18|27
1625719450000|2021-07-08 04:44:10|2238.37|2229.67|2237.49|2228.79|2238.37|2229.67|2237.43|2228.73|22
1625719460000|2021-07-08 04:44:20|2237.39|2228.69|2237.12|2228.42|2237.39|2228.69|2237.12|2228.42|21
1625719470000|2021-07-08 04:44:30|2236.7|2228|2236.04|2227.34|2236.7|2228|2235.55|2226.85|27
1625719480000|2021-07-08 04:44:40|2236.37|2227.67|2237.91|2229.21|2238.09|2229.39|2236.37|2227.67|36
1625719490000|2021-07-08 04:44:50|2237.92|2229.22|2237.34|2228.64|2238.2|2229.5|2237.11|2228.41|29
1625719500000|2021-07-08 04:45:00|2237.45|2228.75|2236.01|2227.31|2237.46|2228.76|2236.01|2227.31|32
1625719510000|2021-07-08 04:45:10|2236.03|2227.33|2235.55|2226.85|2236.15|2227.45|2235.54|2226.84|28
1625719520000|2021-07-08 04:45:20|2235.54|2226.84|2236.59|2227.89|2236.59|2227.89|2235.53|2226.83|21
1625719530000|2021-07-08 04:45:30|2236.62|2227.92|2236.07|2227.37|2236.9|2228.2|2235.98|2227.28|32
1625719540000|2021-07-08 04:45:40|2235.99|2227.29|2234.61|2225.91|2236.06|2227.36|2234.58|2225.88|22
1625719550000|2021-07-08 04:45:50|2234.59|2225.89|2234.41|2225.71|2235.34|2226.64|2234.11|2225.41|31
1625719560000|2021-07-08 04:46:00|2234.4|2225.7|2234.48|2225.78|2234.51|2225.81|2232.66|2223.96|32
1625719570000|2021-07-08 04:46:10|2234.61|2225.91|2236.71|2228.01|2236.72|2228.02|2234.61|2225.91|37
1625719580000|2021-07-08 04:46:20|2236.49|2227.79|2240.25|2231.55|2240.25|2231.55|2236.49|2227.79|31
1625719590000|2021-07-08 04:46:30|2240.1|2231.4|2241.11|2232.41|2241.58|2232.88|2239.36|2230.66|34
1625719600000|2021-07-08 04:46:40|2241.12|2232.42|2241.49|2232.79|2242.84|2234.14|2239.97|2231.27|29
1625719610000|2021-07-08 04:46:50|2242.98|2234.28|2245.43|2236.73|2245.44|2236.74|2242.91|2234.21|35
1625719620000|2021-07-08 04:47:00|2245.45|2236.75|2243.57|2234.87|2245.54|2236.84|2243.44|2234.74|34
1625719630000|2021-07-08 04:47:10|2243.45|2234.75|2246.61|2237.91|2246.61|2237.91|2243.45|2234.75|37
1625719640000|2021-07-08 04:47:20|2246.36|2237.66|2248.32|2239.62|2248.55|2239.85|2246.36|2237.66|38
1625719650000|2021-07-08 04:47:30|2248.3|2239.6|2248.13|2239.43|2248.3|2239.6|2246.46|2237.76|38
1625719660000|2021-07-08 04:47:40|2248.11|2239.41|2248.8|2240.1|2248.89|2240.19|2247.47|2238.77|36
1625719670000|2021-07-08 04:47:50|2248.81|2240.11|2248.52|2239.82|2249.22|2240.52|2248.07|2239.37|34
1625719680000|2021-07-08 04:48:00|2248.49|2239.79|2245.76|2237.06|2248.49|2239.79|2245.51|2236.81|34
1625719690000|2021-07-08 04:48:10|2245.79|2237.09|2245.19|2236.49|2246.82|2238.12|2245.19|2236.49|39
1625719700000|2021-07-08 04:48:20|2244.99|2236.29|2244.76|2236.06|2246.54|2237.84|2244.25|2235.55|35
1625719710000|2021-07-08 04:48:30|2244.63|2235.93|2244.47|2235.77|2244.76|2236.06|2244.36|2235.66|19
1625719720000|2021-07-08 04:48:40|2243.93|2235.23|2242.93|2234.23|2243.93|2235.23|2242.66|2233.96|33
1625719730000|2021-07-08 04:48:50|2243.06|2234.36|2242.56|2233.86|2243.45|2234.75|2241.7|2233|35
1625719740000|2021-07-08 04:49:00|2242.49|2233.79|2243.74|2235.04|2243.75|2235.05|2242.49|2233.79|34
1625719750000|2021-07-08 04:49:10|2243.75|2235.05|2245.42|2236.72|2245.52|2236.82|2243.6|2234.9|30
1625719760000|2021-07-08 04:49:20|2245.58|2236.88|2246.02|2237.32|2246.33|2237.63|2245.58|2236.88|28
1625719770000|2021-07-08 04:49:30|2246|2237.3|2245.62|2236.92|2246.26|2237.56|2245.6|2236.9|30
1625719780000|2021-07-08 04:49:40|2245.64|2236.94|2244.98|2236.28|2245.65|2236.95|2244.79|2236.09|21
1625719790000|2021-07-08 04:49:50|2244.97|2236.27|2244.51|2235.81|2244.97|2236.27|2243.78|2235.08|36
1625719800000|2021-07-08 04:50:00|2244.47|2235.77|2243.83|2235.13|2244.47|2235.77|2243.63|2234.93|29
1625719810000|2021-07-08 04:50:10|2243.86|2235.16|2244.47|2235.77|2244.47|2235.77|2243.86|2235.16|17
1625719820000|2021-07-08 04:50:20|2244.55|2235.85|2244.82|2236.12|2245.23|2236.53|2244.41|2235.71|32
1625719830000|2021-07-08 04:50:30|2244.73|2236.03|2245.19|2236.49|2245.32|2236.62|2244.65|2235.95|30
1625719840000|2021-07-08 04:50:40|2245.27|2236.57|2244.2|2235.5|2245.35|2236.65|2244.18|2235.48|22
1625719850000|2021-07-08 04:50:50|2244.26|2235.56|2243.85|2235.15|2244.77|2236.07|2243.83|2235.13|20
1625719860000|2021-07-08 04:51:00|2243.82|2235.12|2243.58|2234.88|2243.82|2235.12|2243.52|2234.82|23
1625719870000|2021-07-08 04:51:10|2243.59|2234.89|2243.76|2235.06|2243.76|2235.06|2243.5|2234.8|12
1625719880000|2021-07-08 04:51:20|2243.87|2235.17|2245.5|2236.8|2245.5|2236.8|2243.76|2235.06|28
1625719890000|2021-07-08 04:51:30|2245.41|2236.71|2245.53|2236.83|2245.67|2236.97|2245.28|2236.58|31
1625719900000|2021-07-08 04:51:40|2245.5|2236.8|2245.53|2236.83|2246.01|2237.31|2245.39|2236.69|38
1625719910000|2021-07-08 04:51:50|2245.52|2236.82|2245.66|2236.96|2245.66|2236.96|2245.16|2236.46|34
1625719920000|2021-07-08 04:52:00|2245.65|2236.95|2247.2|2238.5|2247.31|2238.61|2245.65|2236.95|31
1625719930000|2021-07-08 04:52:10|2247.24|2238.54|2247.54|2238.84|2247.86|2239.16|2247.24|2238.54|30
1625719940000|2021-07-08 04:52:20|2247.55|2238.85|2247.92|2239.22|2248.11|2239.41|2247.54|2238.84|32
1625719950000|2021-07-08 04:52:30|2247.91|2239.21|2248.44|2239.74|2249.09|2240.39|2247.84|2239.14|39
1625719960000|2021-07-08 04:52:40|2248.36|2239.66|2249.15|2240.45|2249.15|2240.45|2248.2|2239.5|23
1625719970000|2021-07-08 04:52:50|2249.06|2240.36|2249.34|2240.64|2249.34|2240.64|2248.79|2240.09|25
1625719980000|2021-07-08 04:53:00|2249.3|2240.6|2249.14|2240.44|2249.3|2240.6|2249.04|2240.34|24
1625719990000|2021-07-08 04:53:10|2249.04|2240.34|2247.09|2238.39|2249.04|2240.34|2247.08|2238.38|34
1625720000000|2021-07-08 04:53:20|2247.08|2238.38|2246.62|2237.92|2247.31|2238.61|2246.51|2237.81|33
1625720010000|2021-07-08 04:53:30|2246.67|2237.97|2246.95|2238.25|2247.33|2238.63|2246.67|2237.97|23
1625720020000|2021-07-08 04:53:40|2246.98|2238.28|2246.69|2237.99|2246.98|2238.28|2246.67|2237.97|12
1625720030000|2021-07-08 04:53:50|2246.68|2237.98|2246.8|2238.1|2246.87|2238.17|2246.43|2237.73|20
1625720040000|2021-07-08 04:54:00|2246.93|2238.23|2247.5|2238.8|2247.53|2238.83|2246.86|2238.16|19
1625720050000|2021-07-08 04:54:10|2247.73|2239.03|2249.61|2240.91|2249.61|2240.91|2247.73|2239.03|34
1625720060000|2021-07-08 04:54:20|2249.63|2240.93|2249.52|2240.82|2249.63|2240.93|2249.28|2240.58|26
1625720070000|2021-07-08 04:54:30|2249.59|2240.89|2249.42|2240.72|2249.59|2240.89|2249.03|2240.33|27
1625720080000|2021-07-08 04:54:40|2249.44|2240.74|2247.6|2238.9|2249.46|2240.76|2247.6|2238.9|23
1625720090000|2021-07-08 04:54:50|2247.2|2238.5|2248.04|2239.34|2248.2|2239.5|2247.11|2238.41|23
1625720100000|2021-07-08 04:55:00|2247.96|2239.26|2247.04|2238.34|2247.96|2239.26|2247.04|2238.34|18
1625720110000|2021-07-08 04:55:10|2247.09|2238.39|2247.75|2239.05|2247.78|2239.08|2247.09|2238.39|20
1625720120000|2021-07-08 04:55:20|2247.73|2239.03|2247.75|2239.05|2247.76|2239.06|2247.71|2239.01|6
1625720130000|2021-07-08 04:55:30|2247.71|2239.01|2247.71|2239.01|2247.74|2239.04|2246.99|2238.29|24
1625720140000|2021-07-08 04:55:40|2247.68|2238.98|2247.57|2238.87|2247.86|2239.16|2247.53|2238.83|14
1625720150000|2021-07-08 04:55:50|2248|2239.3|2249.44|2240.74|2249.47|2240.77|2248|2239.3|30
1625720160000|2021-07-08 04:56:00|2249.48|2240.78|2249.43|2240.73|2249.55|2240.85|2249.26|2240.56|24
1625720170000|2021-07-08 04:56:10|2249.4|2240.7|2249.33|2240.63|2249.52|2240.82|2249.24|2240.54|20
1625720180000|2021-07-08 04:56:20|2249.26|2240.56|2248.81|2240.11|2249.35|2240.65|2248.81|2240.11|29
1625720190000|2021-07-08 04:56:30|2248.84|2240.14|2248.81|2240.11|2248.92|2240.22|2248.49|2239.79|21
1625720200000|2021-07-08 04:56:40|2248.95|2240.25|2248.45|2239.75|2249.04|2240.34|2248.45|2239.75|27
1625720210000|2021-07-08 04:56:50|2248.48|2239.78|2249.55|2240.85|2249.55|2240.85|2248.47|2239.77|34
1625720220000|2021-07-08 04:57:00|2249.52|2240.82|2248.83|2240.13|2249.52|2240.82|2248.83|2240.13|23
1625720230000|2021-07-08 04:57:10|2248.8|2240.1|2247.83|2239.13|2248.8|2240.1|2246.97|2238.27|35
1625720240000|2021-07-08 04:57:20|2247.62|2238.92|2248.21|2239.51|2248.31|2239.61|2247.51|2238.81|19
1625720250000|2021-07-08 04:57:30|2248.19|2239.49|2248.22|2239.52|2248.43|2239.73|2248.13|2239.43|22
1625720260000|2021-07-08 04:57:40|2248.23|2239.53|2248.47|2239.77|2248.48|2239.78|2248.23|2239.53|22
1625720270000|2021-07-08 04:57:50|2248.41|2239.71|2248.83|2240.13|2248.87|2240.17|2248.34|2239.64|19
1625720280000|2021-07-08 04:58:00|2248.81|2240.11|2249.06|2240.36|2249.13|2240.43|2248.81|2240.11|23
1625720290000|2021-07-08 04:58:10|2249.05|2240.35|2249.2|2240.5|2249.26|2240.56|2249.04|2240.34|12
1625720300000|2021-07-08 04:58:20|2249.27|2240.57|2248.99|2240.29|2249.33|2240.63|2248.85|2240.15|18
1625720310000|2021-07-08 04:58:30|2249|2240.3|2248.93|2240.23|2249|2240.3|2248.93|2240.23|6
1625720320000|2021-07-08 04:58:40|2248.94|2240.24|2248.78|2240.08|2248.98|2240.28|2248.55|2239.85|12
1625720330000|2021-07-08 04:58:50|2248.6|2239.9|2248.84|2240.14|2249.06|2240.36|2248.6|2239.9|17
1625720340000|2021-07-08 04:59:00|2248.92|2240.22|2248.81|2240.11|2248.92|2240.22|2248.76|2240.06|12
1625720350000|2021-07-08 04:59:10|2248.83|2240.13|2248.87|2240.17|2248.89|2240.19|2248.76|2240.06|10
1625720370000|2021-07-08 04:59:30|2248.89|2240.19|2248.88|2240.18|2248.94|2240.24|2248.87|2240.17|11
1625720380000|2021-07-08 04:59:40|2248.85|2240.15|2247.96|2239.26|2248.85|2240.15|2247.96|2239.26|13
1625720390000|2021-07-08 04:59:50|2247.93|2239.23|2247.43|2238.73|2247.93|2239.23|2247.33|2238.63|22
1625720400000|2021-07-08 05:00:00|2247.41|2238.71|2248.46|2239.76|2248.46|2239.76|2246.45|2237.75|37
1625720410000|2021-07-08 05:00:10|2248.49|2239.79|2249.16|2240.46|2249.35|2240.65|2248.49|2239.79|24
1625720420000|2021-07-08 05:00:20|2249.15|2240.45|2249.38|2240.68|2249.38|2240.68|2249.13|2240.43|16
1625720430000|2021-07-08 05:00:30|2249.19|2240.49|2249.41|2240.71|2249.44|2240.74|2249.19|2240.49|9
1625720440000|2021-07-08 05:00:40|2249.23|2240.53|2250.8|2242.1|2250.91|2242.21|2249.19|2240.49|26
1625720450000|2021-07-08 05:00:50|2251|2242.3|2251.05|2242.35|2251.13|2242.43|2250.78|2242.08|22
1625720460000|2021-07-08 05:01:00|2251.07|2242.37|2251.01|2242.31|2251.14|2242.44|2250.93|2242.23|22
1625720470000|2021-07-08 05:01:10|2250.99|2242.29|2252.18|2243.48|2252.45|2243.75|2250.99|2242.29|34
1625720480000|2021-07-08 05:01:20|2252.14|2243.44|2252.2|2243.5|2252.44|2243.74|2252|2243.3|29
1625720490000|2021-07-08 05:01:30|2252.34|2243.64|2253.06|2244.36|2253.34|2244.64|2252.21|2243.51|22
1625720500000|2021-07-08 05:01:40|2253.05|2244.35|2252.36|2243.66|2253.16|2244.46|2252.36|2243.66|28
1625720510000|2021-07-08 05:01:50|2252.34|2243.64|2252.75|2244.05|2252.92|2244.22|2252.27|2243.57|28
1625720520000|2021-07-08 05:02:00|2252.69|2243.99|2252.12|2243.42|2252.76|2244.06|2251.93|2243.23|20
1625720530000|2021-07-08 05:02:10|2252.08|2243.38|2250.98|2242.28|2252.08|2243.38|2250.98|2242.28|8
1625720540000|2021-07-08 05:02:20|2250.99|2242.29|2250.98|2242.28|2251.09|2242.39|2250.98|2242.28|9
1625720550000|2021-07-08 05:02:30|2250.99|2242.29|2251.14|2242.44|2251.25|2242.55|2250.99|2242.29|13
1625720560000|2021-07-08 05:02:40|2251.16|2242.46|2251.09|2242.39|2251.47|2242.77|2251.09|2242.39|24
1625720570000|2021-07-08 05:02:50|2251.14|2242.44|2250.75|2242.05|2251.14|2242.44|2250.69|2241.99|18
1625720580000|2021-07-08 05:03:00|2250.76|2242.06|2252.24|2243.54|2252.24|2243.54|2250.73|2242.03|27
1625720590000|2021-07-08 05:03:10|2252.32|2243.62|2252.24|2243.54|2252.4|2243.7|2252.2|2243.5|15
1625720600000|2021-07-08 05:03:20|2252.25|2243.55|2252.09|2243.39|2252.26|2243.56|2252.07|2243.37|15
1625720610000|2021-07-08 05:03:30|2252.11|2243.41|2252.66|2243.96|2252.66|2243.96|2252.09|2243.39|17
1625720620000|2021-07-08 05:03:40|2252.58|2243.88|2253.96|2245.26|2254.11|2245.41|2252.58|2243.88|29
1625720630000|2021-07-08 05:03:50|2254|2245.3|2252.98|2244.28|2254.02|2245.32|2252.98|2244.28|23
1625720640000|2021-07-08 05:04:00|2253.11|2244.41|2253.34|2244.64|2253.63|2244.93|2253.11|2244.41|23
1625720650000|2021-07-08 05:04:10|2253.39|2244.69|2252.75|2244.05|2253.46|2244.76|2252.65|2243.95|28
1625720660000|2021-07-08 05:04:20|2252.69|2243.99|2252.62|2243.92|2252.76|2244.06|2252.51|2243.81|24
1625720670000|2021-07-08 05:04:30|2252.6|2243.9|2252.86|2244.16|2252.86|2244.16|2252.51|2243.81|21
1625720680000|2021-07-08 05:04:40|2252.9|2244.2|2253.05|2244.35|2253.1|2244.4|2252.89|2244.19|12
1625720690000|2021-07-08 05:04:50|2253.08|2244.38|2253.42|2244.72|2253.42|2244.72|2252.9|2244.2|16
1625720700000|2021-07-08 05:05:00|2253.56|2244.86|2253.66|2244.96|2253.74|2245.04|2253.37|2244.67|5
1625720710000|2021-07-08 05:05:10|2253.67|2244.97|2253.47|2244.77|2253.72|2245.02|2253.47|2244.77|17
1625720720000|2021-07-08 05:05:20|2253.32|2244.62|2254.17|2245.47|2254.17|2245.47|2253.32|2244.62|23
1625720730000|2021-07-08 05:05:30|2254.2|2245.5|2254.8|2246.1|2254.97|2246.27|2254.2|2245.5|30
1625720740000|2021-07-08 05:05:40|2254.81|2246.11|2254.58|2245.88|2254.81|2246.11|2254.46|2245.76|27
1625720750000|2021-07-08 05:05:50|2254.62|2245.92|2253.93|2245.23|2254.63|2245.93|2253.88|2245.18|31
1625720760000|2021-07-08 05:06:00|2253.94|2245.24|2252.9|2244.2|2253.94|2245.24|2252.9|2244.2|27
1625720770000|2021-07-08 05:06:10|2252.76|2244.06|2253.66|2244.96|2253.66|2244.96|2251.96|2243.26|33
1625720780000|2021-07-08 05:06:20|2254.3|2245.6|2255.35|2246.65|2255.65|2246.95|2254.12|2245.42|31
1625720790000|2021-07-08 05:06:30|2255.48|2246.78|2255.81|2247.11|2255.81|2247.11|2254.98|2246.28|30
1625720800000|2021-07-08 05:06:40|2255.8|2247.1|2254.87|2246.17|2256.48|2247.78|2254.78|2246.08|30
1625720810000|2021-07-08 05:06:50|2255.11|2246.41|2255.16|2246.46|2255.39|2246.69|2255.1|2246.4|36
1625720820000|2021-07-08 05:07:00|2255.23|2246.53|2254.28|2245.58|2255.23|2246.53|2254.28|2245.58|28
1625720830000|2021-07-08 05:07:10|2254.26|2245.56|2253.88|2245.18|2254.35|2245.65|2253.88|2245.18|27
1625720840000|2021-07-08 05:07:20|2253.86|2245.16|2252.52|2243.82|2253.86|2245.16|2252.39|2243.69|36
1625720850000|2021-07-08 05:07:30|2252.6|2243.9|2252.92|2244.22|2253.07|2244.37|2252.57|2243.87|30
1625720860000|2021-07-08 05:07:40|2252.91|2244.21|2252.97|2244.27|2252.98|2244.28|2252.84|2244.14|13
1625720870000|2021-07-08 05:07:50|2252.98|2244.28|2252.8|2244.1|2253|2244.3|2252.8|2244.1|20
1625720880000|2021-07-08 05:08:00|2252.78|2244.08|2252.99|2244.29|2253.07|2244.37|2252.78|2244.08|13
1625720890000|2021-07-08 05:08:10|2252.96|2244.26|2253.23|2244.53|2253.28|2244.58|2252.93|2244.23|8
1625720900000|2021-07-08 05:08:20|2253.21|2244.51|2252.84|2244.14|2253.21|2244.51|2252.84|2244.14|20
1625720910000|2021-07-08 05:08:30|2252.82|2244.12|2252.72|2244.02|2252.82|2244.12|2252.72|2244.02|6
1625720920000|2021-07-08 05:08:40|2252.71|2244.01|2252.19|2243.49|2252.71|2244.01|2251.98|2243.28|18
1625720930000|2021-07-08 05:08:50|2252.15|2243.45|2252.21|2243.51|2252.43|2243.73|2251.59|2242.89|24
1625720940000|2021-07-08 05:09:00|2252.06|2243.36|2252.26|2243.56|2252.26|2243.56|2252.01|2243.31|15
1625720950000|2021-07-08 05:09:10|2252.23|2243.53|2251.34|2242.64|2252.23|2243.53|2251.34|2242.64|18
1625720960000|2021-07-08 05:09:20|2251.33|2242.63|2251.04|2242.34|2251.35|2242.65|2251.04|2242.34|11
1625720970000|2021-07-08 05:09:30|2250.88|2242.18|2251.15|2242.45|2251.15|2242.45|2250.84|2242.14|5
1625720990000|2021-07-08 05:09:50|2250.84|2242.14|2251.16|2242.46|2251.16|2242.46|2250.46|2241.76|20
1625721000000|2021-07-08 05:10:00|2251.22|2242.52|2252.09|2243.39|2252.41|2243.71|2251.22|2242.52|33
1625721010000|2021-07-08 05:10:10|2252.2|2243.5|2251.17|2242.47|2252.2|2243.5|2251.17|2242.47|25
1625721020000|2021-07-08 05:10:20|2251.16|2242.46|2250.41|2241.71|2251.21|2242.51|2250.41|2241.71|23
1625721030000|2021-07-08 05:10:30|2250.2|2241.5|2250.18|2241.48|2250.34|2241.64|2249.85|2241.15|18
1625721040000|2021-07-08 05:10:40|2250.19|2241.49|2249.36|2240.66|2250.19|2241.49|2249.35|2240.65|21
1625721050000|2021-07-08 05:10:50|2249.38|2240.68|2249.79|2241.09|2249.85|2241.15|2249.26|2240.56|20
1625721060000|2021-07-08 05:11:00|2249.82|2241.12|2249.47|2240.77|2249.82|2241.12|2249.24|2240.54|15
1625721070000|2021-07-08 05:11:10|2249.37|2240.67|2249.35|2240.65|2249.53|2240.83|2249.28|2240.58|23
1625721080000|2021-07-08 05:11:20|2249.36|2240.66|2249.25|2240.55|2249.36|2240.66|2249.25|2240.55|10
1625721090000|2021-07-08 05:11:30|2249.23|2240.53|2248.25|2239.55|2249.25|2240.55|2248.25|2239.55|23
1625721100000|2021-07-08 05:11:40|2247.96|2239.26|2248.39|2239.69|2248.4|2239.7|2247.85|2239.15|22
1625721110000|2021-07-08 05:11:50|2248.4|2239.7|2248.34|2239.64|2248.48|2239.78|2248.34|2239.64|10
1625721120000|2021-07-08 05:12:00|2248.4|2239.7|2248.55|2239.85|2248.62|2239.92|2248.23|2239.53|19
1625721130000|2021-07-08 05:12:10|2248.53|2239.83|2247.9|2239.2|2248.78|2240.08|2247.9|2239.2|17
1625721140000|2021-07-08 05:12:20|2248.03|2239.33|2247.81|2239.11|2249|2240.3|2247.81|2239.11|12
1625721150000|2021-07-08 05:12:30|2248.4|2239.7|2248.8|2240.1|2249.2|2240.5|2248.4|2239.7|17
1625721160000|2021-07-08 05:12:40|2248.78|2240.08|2248.47|2239.77|2248.82|2240.12|2248.37|2239.67|9
1625721170000|2021-07-08 05:12:50|2248.94|2240.24|2248.86|2240.16|2248.94|2240.24|2248.58|2239.88|3
1625721180000|2021-07-08 05:13:00|2248.94|2240.24|2247.58|2238.88|2248.94|2240.24|2247.56|2238.86|13
1625721190000|2021-07-08 05:13:10|2247.48|2238.78|2247.44|2238.74|2247.48|2238.78|2246.85|2238.15|25
1625721200000|2021-07-08 05:13:20|2247.48|2238.78|2247.73|2239.03|2248.36|2239.66|2247.44|2238.74|26
1625721210000|2021-07-08 05:13:30|2247.85|2239.15|2247.83|2239.13|2248.2|2239.5|2247.55|2238.85|23
1625721220000|2021-07-08 05:13:40|2247.81|2239.11|2247.6|2238.9|2248.09|2239.39|2247.6|2238.9|16
1625721230000|2021-07-08 05:13:50|2247.65|2238.95|2247.78|2239.08|2247.86|2239.16|2247.61|2238.91|8
1625721240000|2021-07-08 05:14:00|2247.76|2239.06|2245.76|2237.06|2247.76|2239.06|2245.76|2237.06|25
1625721250000|2021-07-08 05:14:10|2245.88|2237.18|2247.05|2238.35|2247.65|2238.95|2245.76|2237.06|27
1625721260000|2021-07-08 05:14:20|2247.08|2238.38|2247.99|2239.29|2248.17|2239.47|2246.93|2238.23|22
1625721270000|2021-07-08 05:14:30|2248.04|2239.34|2248.27|2239.57|2248.51|2239.81|2247.99|2239.29|14
1625721280000|2021-07-08 05:14:40|2248.36|2239.66|2247.86|2239.16|2248.43|2239.73|2247.85|2239.15|14
1625721290000|2021-07-08 05:14:50|2247.85|2239.15|2248.15|2239.45|2248.15|2239.45|2247.85|2239.15|3
1625721300000|2021-07-08 05:15:00|2248.06|2239.36|2247.59|2238.89|2248.29|2239.59|2247.1|2238.4|21
1625721310000|2021-07-08 05:15:10|2247.36|2238.66|2247.28|2238.58|2247.7|2239|2246.86|2238.16|19
1625721320000|2021-07-08 05:15:20|2247.4|2238.7|2247.46|2238.76|2247.47|2238.77|2247.26|2238.56|5
1625721330000|2021-07-08 05:15:30|2247.5|2238.8|2247.29|2238.59|2247.5|2238.8|2247.25|2238.55|12
1625721340000|2021-07-08 05:15:40|2247.3|2238.6|2247.31|2238.61|2247.8|2239.1|2247.3|2238.6|16
1625721350000|2021-07-08 05:15:50|2247.23|2238.53|2246.92|2238.22|2247.67|2238.97|2246.92|2238.22|19
1625721360000|2021-07-08 05:16:00|2247.61|2238.91|2247.1|2238.4|2247.61|2238.91|2246.54|2237.84|20
1625721370000|2021-07-08 05:16:10|2246.96|2238.26|2247.26|2238.56|2247.28|2238.58|2246.42|2237.72|16
1625721380000|2021-07-08 05:16:20|2246.97|2238.27|2247.82|2239.12|2247.9|2239.2|2246.87|2238.17|15
1625721390000|2021-07-08 05:16:30|2247.78|2239.08|2247.82|2239.12|2248.19|2239.49|2247.69|2238.99|7
1625721400000|2021-07-08 05:16:40|2247.96|2239.26|2247.73|2239.03|2247.96|2239.26|2247.73|2239.03|2
1625721410000|2021-07-08 05:16:50|2247.71|2239.01|2247.95|2239.25|2247.96|2239.26|2247.71|2239.01|10
1625721420000|2021-07-08 05:17:00|2247.88|2239.18|2247.6|2238.9|2247.88|2239.18|2247.6|2238.9|6
1625721430000|2021-07-08 05:17:10|2247.63|2238.93|2247.81|2239.11|2247.85|2239.15|2247.63|2238.93|8
1625721440000|2021-07-08 05:17:20|2247.75|2239.05|2247.74|2239.04|2247.78|2239.08|2247.73|2239.03|4
1625721450000|2021-07-08 05:17:30|2247.8|2239.1|2248.81|2240.11|2249.06|2240.36|2247.74|2239.04|15
1625721460000|2021-07-08 05:17:40|2248.59|2239.89|2247.73|2239.03|2248.6|2239.9|2247.73|2239.03|22
1625721470000|2021-07-08 05:17:50|2247.74|2239.04|2246.86|2238.16|2247.81|2239.11|2246.82|2238.12|21
1625721480000|2021-07-08 05:18:00|2246.98|2238.28|2247.09|2238.39|2247.44|2238.74|2246.97|2238.27|19
1625721490000|2021-07-08 05:18:10|2246.93|2238.23|2247.91|2239.21|2248.53|2239.83|2246.93|2238.23|25
1625721500000|2021-07-08 05:18:20|2247.7|2239|2247.77|2239.07|2248.66|2239.96|2247.62|2238.92|18
1625721510000|2021-07-08 05:18:30|2247.78|2239.08|2246.32|2237.62|2248.57|2239.87|2246.32|2237.62|27
1625721520000|2021-07-08 05:18:40|2246.39|2237.69|2246.07|2237.37|2246.39|2237.69|2244.66|2235.96|33
1625721530000|2021-07-08 05:18:50|2246.18|2237.48|2244.76|2236.06|2246.24|2237.54|2244.76|2236.06|33
1625721540000|2021-07-08 05:19:00|2244.75|2236.05|2243.74|2235.04|2245.45|2236.75|2243.74|2235.04|24
1625721550000|2021-07-08 05:19:10|2243.69|2234.99|2243.54|2234.84|2244.04|2235.34|2243.54|2234.84|24
1625721560000|2021-07-08 05:19:20|2243.53|2234.83|2243.52|2234.82|2243.99|2235.29|2243.46|2234.76|22
1625721570000|2021-07-08 05:19:30|2243.49|2234.79|2242.99|2234.29|2243.87|2235.17|2242.99|2234.29|22
1625721580000|2021-07-08 05:19:40|2243.04|2234.34|2242.07|2233.37|2243.34|2234.64|2241.95|2233.25|20
1625721590000|2021-07-08 05:19:50|2241.81|2233.11|2242.46|2233.76|2242.46|2233.76|2241.49|2232.79|29
1625721600000|2021-07-08 05:20:00|2242.45|2233.75|2242.06|2233.36|2242.45|2233.75|2241.41|2232.71|25
1625721610000|2021-07-08 05:20:10|2242.01|2233.31|2241.75|2233.05|2242.35|2233.65|2241.66|2232.96|24
1625721620000|2021-07-08 05:20:20|2241.99|2233.29|2242.06|2233.36|2242.66|2233.96|2241.53|2232.83|24
1625721630000|2021-07-08 05:20:30|2241.85|2233.15|2241.19|2232.49|2242.27|2233.57|2241.19|2232.49|23
1625721640000|2021-07-08 05:20:40|2240.94|2232.24|2241.83|2233.13|2242.19|2233.49|2240.94|2232.24|24
1625721650000|2021-07-08 05:20:50|2241.71|2233.01|2242.8|2234.1|2243.31|2234.61|2241.71|2233.01|17
1625721660000|2021-07-08 05:21:00|2242.61|2233.91|2241.68|2232.98|2242.87|2234.17|2241.68|2232.98|32
1625721670000|2021-07-08 05:21:10|2241.79|2233.09|2241.55|2232.85|2242.21|2233.51|2241.36|2232.66|15
1625721680000|2021-07-08 05:21:20|2241.66|2232.96|2240.37|2231.67|2241.66|2232.96|2240.22|2231.52|26
1625721690000|2021-07-08 05:21:30|2240.38|2231.68|2239.96|2231.26|2240.47|2231.77|2239.96|2231.26|30
1625721700000|2021-07-08 05:21:40|2239.95|2231.25|2239.86|2231.16|2240.05|2231.35|2239.33|2230.63|24
1625721710000|2021-07-08 05:21:50|2239.58|2230.88|2239.69|2230.99|2240.22|2231.52|2239.58|2230.88|27
1625721720000|2021-07-08 05:22:00|2239.7|2231|2240.39|2231.69|2240.39|2231.69|2239.46|2230.76|17
1625721730000|2021-07-08 05:22:10|2240.57|2231.87|2240.45|2231.75|2241.15|2232.45|2240.45|2231.75|30
1625721740000|2021-07-08 05:22:20|2240.47|2231.77|2240.98|2232.28|2240.98|2232.28|2240.22|2231.52|32
1625721750000|2021-07-08 05:22:30|2240.96|2232.26|2240.63|2231.93|2240.96|2232.26|2240.32|2231.62|28
1625721760000|2021-07-08 05:22:40|2240.64|2231.94|2240.09|2231.39|2240.65|2231.95|2240.02|2231.32|23
1625721770000|2021-07-08 05:22:50|2239.87|2231.17|2240.25|2231.55|2240.25|2231.55|2239.66|2230.96|17
1625721780000|2021-07-08 05:23:00|2240.02|2231.32|2239.62|2230.92|2240.02|2231.32|2239.6|2230.9|20
1625721790000|2021-07-08 05:23:10|2239.61|2230.91|2238.9|2230.2|2239.67|2230.97|2238.9|2230.2|10
1625721800000|2021-07-08 05:23:20|2238.91|2230.21|2239.22|2230.52|2239.23|2230.53|2238.6|2229.9|25
1625721810000|2021-07-08 05:23:30|2239.21|2230.51|2239.09|2230.39|2239.21|2230.51|2238.87|2230.17|25
1625721820000|2021-07-08 05:23:40|2239.07|2230.37|2239.14|2230.44|2239.37|2230.67|2238.89|2230.19|30
1625721830000|2021-07-08 05:23:50|2239.1|2230.4|2238.48|2229.78|2239.32|2230.62|2238.35|2229.65|22
1625721840000|2021-07-08 05:24:00|2238.38|2229.68|2236.99|2228.29|2238.38|2229.68|2236.21|2227.51|40
1625721850000|2021-07-08 05:24:10|2237|2228.3|2236.22|2227.52|2237|2228.3|2234.91|2226.21|38
1625721860000|2021-07-08 05:24:20|2236.23|2227.53|2236.25|2227.55|2236.63|2227.93|2236.2|2227.5|25
1625721870000|2021-07-08 05:24:30|2236.24|2227.54|2237.38|2228.68|2237.42|2228.72|2236.24|2227.54|27
1625721880000|2021-07-08 05:24:40|2237.4|2228.7|2238.06|2229.36|2238.06|2229.36|2237.4|2228.7|28
1625721890000|2021-07-08 05:24:50|2238.07|2229.37|2238.12|2229.42|2238.47|2229.77|2237.92|2229.22|29
1625721900000|2021-07-08 05:25:00|2238.1|2229.4|2239.15|2230.45|2239.15|2230.45|2237.92|2229.22|28
1625721910000|2021-07-08 05:25:10|2239.19|2230.49|2239.97|2231.27|2240.82|2232.12|2239.19|2230.49|29
1625721920000|2021-07-08 05:25:20|2239.9|2231.2|2239.99|2231.29|2240.26|2231.56|2239.7|2231|33
1625721930000|2021-07-08 05:25:30|2239.92|2231.22|2239.45|2230.75|2239.92|2231.22|2239.38|2230.68|9
1625721940000|2021-07-08 05:25:40|2239.42|2230.72|2239.39|2230.69|2239.88|2231.18|2239.39|2230.69|6
1625721950000|2021-07-08 05:25:50|2239.43|2230.73|2239.22|2230.52|2239.88|2231.18|2239.17|2230.47|10
1625721960000|2021-07-08 05:26:00|2239.21|2230.51|2238.97|2230.27|2239.23|2230.53|2238.75|2230.05|17
1625721970000|2021-07-08 05:26:10|2238.88|2230.18|2239.29|2230.59|2239.97|2231.27|2238.8|2230.1|19
1625721980000|2021-07-08 05:26:20|2239.35|2230.65|2240.32|2231.62|2240.41|2231.71|2239.35|2230.65|22
1625721990000|2021-07-08 05:26:30|2240.61|2231.91|2241.24|2232.54|2241.32|2232.62|2240.61|2231.91|30
1625722000000|2021-07-08 05:26:40|2241.28|2232.58|2241.29|2232.59|2241.31|2232.61|2241.22|2232.52|9
1625722010000|2021-07-08 05:26:50|2241.39|2232.69|2242.18|2233.48|2242.27|2233.57|2241.39|2232.69|14
1625722020000|2021-07-08 05:27:00|2242.2|2233.5|2240.65|2231.95|2242.2|2233.5|2240.27|2231.57|22
1625722030000|2021-07-08 05:27:10|2240.6|2231.9|2240.42|2231.72|2240.65|2231.95|2240.39|2231.69|10
1625722040000|2021-07-08 05:27:20|2240.44|2231.74|2241.3|2232.6|2241.32|2232.62|2240.44|2231.74|18
1625722050000|2021-07-08 05:27:30|2241.39|2232.69|2240.95|2232.25|2241.45|2232.75|2240.83|2232.13|17
1625722060000|2021-07-08 05:27:40|2241.14|2232.44|2241.31|2232.61|2241.31|2232.61|2241.14|2232.44|5
1625722070000|2021-07-08 05:27:50|2241.35|2232.65|2241.19|2232.49|2241.35|2232.65|2241.19|2232.49|3
1625722080000|2021-07-08 05:28:00|2240.86|2232.16|2241.99|2233.29|2242.07|2233.37|2240.86|2232.16|14
1625722090000|2021-07-08 05:28:10|2241.97|2233.27|2241.93|2233.23|2242.08|2233.38|2241.84|2233.14|10
1625722100000|2021-07-08 05:28:20|2242.36|2233.66|2242.28|2233.58|2242.57|2233.87|2242.26|2233.56|12
1625722110000|2021-07-08 05:28:30|2242.27|2233.57|2243.06|2234.36|2243.11|2234.41|2242|2233.3|19
1625722120000|2021-07-08 05:28:40|2242.95|2234.25|2240.06|2231.36|2242.95|2234.25|2240.06|2231.36|29
1625722130000|2021-07-08 05:28:50|2240.09|2231.39|2239.25|2230.55|2240.11|2231.41|2239.23|2230.53|22
1625722140000|2021-07-08 05:29:00|2239.28|2230.58|2239.54|2230.84|2239.62|2230.92|2239.25|2230.55|14
1625722150000|2021-07-08 05:29:10|2239.52|2230.82|2239.48|2230.78|2239.52|2230.82|2239.34|2230.64|7
1625722160000|2021-07-08 05:29:20|2239.52|2230.82|2239.33|2230.63|2239.52|2230.82|2239.33|2230.63|19
1625722170000|2021-07-08 05:29:30|2239.38|2230.68|2239.09|2230.39|2239.4|2230.7|2238.95|2230.25|20
1625722180000|2021-07-08 05:29:40|2238.94|2230.24|2238.73|2230.03|2239.13|2230.43|2238.68|2229.98|14
1625722190000|2021-07-08 05:29:50|2238.62|2229.92|2238.74|2230.04|2238.9|2230.2|2238.44|2229.74|21
1625722200000|2021-07-08 05:30:00|2238.76|2230.06|2238.73|2230.03|2238.9|2230.2|2238.49|2229.79|25
1625722210000|2021-07-08 05:30:10|2238.74|2230.04|2239.36|2230.66|2239.37|2230.67|2238.74|2230.04|13
1625722220000|2021-07-08 05:30:20|2238.93|2230.23|2238.29|2229.59|2239.11|2230.41|2238.29|2229.59|8
1625722230000|2021-07-08 05:30:30|2238.13|2229.43|2238.32|2229.62|2238.32|2229.62|2237.79|2229.09|15
1625722240000|2021-07-08 05:30:40|2238.65|2229.95|2238.76|2230.06|2238.76|2230.06|2238.58|2229.88|13
1625722250000|2021-07-08 05:30:50|2238.77|2230.07|2238.85|2230.15|2238.87|2230.17|2238.59|2229.89|12
1625722260000|2021-07-08 05:31:00|2238.68|2229.98|2238.99|2230.29|2239.12|2230.42|2238.62|2229.92|23
1625722270000|2021-07-08 05:31:10|2239.03|2230.33|2239.18|2230.48|2239.38|2230.68|2238.91|2230.21|8
1625722280000|2021-07-08 05:31:20|2239.23|2230.53|2239.94|2231.24|2240.36|2231.66|2239.23|2230.53|16
1625722290000|2021-07-08 05:31:30|2239.95|2231.25|2240.5|2231.8|2240.58|2231.88|2239.91|2231.21|12
1625722300000|2021-07-08 05:31:40|2240.62|2231.92|2240.46|2231.76|2240.62|2231.92|2240.4|2231.7|6
1625722310000|2021-07-08 05:31:50|2240.47|2231.77|2240.83|2232.13|2240.87|2232.17|2240.4|2231.7|8
1625722320000|2021-07-08 05:32:00|2240.64|2231.94|2240.49|2231.79|2240.64|2231.94|2240.49|2231.79|4
1625722330000|2021-07-08 05:32:10|2240.57|2231.87|2240.7|2232|2240.7|2232|2240.57|2231.87|2
1625722340000|2021-07-08 05:32:20|2240.65|2231.95|2240.65|2231.95|2240.67|2231.97|2240.65|2231.95|3
1625722350000|2021-07-08 05:32:30|2240.66|2231.96|2241.14|2232.44|2241.14|2232.44|2240.66|2231.96|5
1625722360000|2021-07-08 05:32:40|2241.3|2232.6|2241.73|2233.03|2241.73|2233.03|2241.29|2232.59|16
1625722370000|2021-07-08 05:32:50|2241.51|2232.81|2241.71|2233.01|2241.71|2233.01|2241.51|2232.81|2
1625722380000|2021-07-08 05:33:00|2241.65|2232.95|2239.88|2231.18|2241.65|2232.95|2239.34|2230.64|18
1625722390000|2021-07-08 05:33:10|2239.93|2231.23|2239.93|2231.23|2240.05|2231.35|2239.8|2231.1|8
1625722400000|2021-07-08 05:33:20|2239.92|2231.22|2239.76|2231.06|2240.41|2231.71|2239.58|2230.88|15
1625722410000|2021-07-08 05:33:30|2239.75|2231.05|2238.58|2229.88|2239.75|2231.05|2238.54|2229.84|24
1625722420000|2021-07-08 05:33:40|2238.6|2229.9|2238.78|2230.08|2239.21|2230.51|2238.6|2229.9|20
1625722430000|2021-07-08 05:33:50|2239.03|2230.33|2239.33|2230.63|2239.77|2231.07|2238.68|2229.98|21
1625722440000|2021-07-08 05:34:00|2239.34|2230.64|2239.14|2230.44|2239.7|2231|2239.01|2230.31|10
1625722450000|2021-07-08 05:34:10|2239.4|2230.7|2239.38|2230.68|2239.43|2230.73|2239.14|2230.44|6
1625722460000|2021-07-08 05:34:20|2239.43|2230.73|2238.97|2230.27|2239.43|2230.73|2238.97|2230.27|4
1625722470000|2021-07-08 05:34:30|2238.92|2230.22|2238.46|2229.76|2239.12|2230.42|2238.44|2229.74|17
1625722480000|2021-07-08 05:34:40|2238.48|2229.78|2238.4|2229.7|2238.8|2230.1|2238.29|2229.59|18
1625722490000|2021-07-08 05:34:50|2238.39|2229.69|2238.63|2229.93|2238.79|2230.09|2238.18|2229.48|27
1625722500000|2021-07-08 05:35:00|2238.56|2229.86|2238.73|2230.03|2239.17|2230.47|2238.31|2229.61|32
1625722510000|2021-07-08 05:35:10|2238.57|2229.87|2238.44|2229.74|2238.86|2230.16|2238.33|2229.63|32
1625722520000|2021-07-08 05:35:20|2238.69|2229.99|2238.35|2229.65|2238.69|2229.99|2238.19|2229.49|17
1625722530000|2021-07-08 05:35:30|2238.32|2229.62|2238.16|2229.46|2238.32|2229.62|2238.07|2229.37|21
1625722540000|2021-07-08 05:35:40|2238.14|2229.44|2237.05|2228.35|2238.23|2229.53|2237.05|2228.35|30
1625722550000|2021-07-08 05:35:50|2237.06|2228.36|2237.1|2228.4|2237.38|2228.68|2236.87|2228.17|34
1625722560000|2021-07-08 05:36:00|2237.16|2228.46|2238.1|2229.4|2238.48|2229.78|2237.16|2228.46|32
1625722570000|2021-07-08 05:36:10|2238.01|2229.31|2237.92|2229.22|2238.07|2229.37|2237.67|2228.97|30
1625722580000|2021-07-08 05:36:20|2237.74|2229.04|2236.87|2228.17|2237.79|2229.09|2236.84|2228.14|30
1625722590000|2021-07-08 05:36:30|2236.9|2228.2|2236.91|2228.21|2236.92|2228.22|2236.43|2227.73|27
1625722600000|2021-07-08 05:36:40|2236.89|2228.19|2236.9|2228.2|2237.09|2228.39|2236.39|2227.69|28
1625722610000|2021-07-08 05:36:50|2236.89|2228.19|2237.58|2228.88|2237.65|2228.95|2236.84|2228.14|31
1625722620000|2021-07-08 05:37:00|2237.55|2228.85|2237.27|2228.57|2237.69|2228.99|2237.27|2228.57|31
1625722630000|2021-07-08 05:37:10|2237.2|2228.5|2237.6|2228.9|2237.6|2228.9|2237.15|2228.45|34
1625722640000|2021-07-08 05:37:20|2237.48|2228.78|2237.93|2229.23|2237.93|2229.23|2237.35|2228.65|8
1625722650000|2021-07-08 05:37:30|2237.99|2229.29|2237.58|2228.88|2237.99|2229.29|2237.58|2228.88|8
1625722660000|2021-07-08 05:37:40|2237.65|2228.95|2237.72|2229.02|2237.86|2229.16|2237.37|2228.67|28
1625722670000|2021-07-08 05:37:50|2237.67|2228.97|2236.05|2227.35|2237.67|2228.97|2235.77|2227.07|32
1625722680000|2021-07-08 05:38:00|2236.12|2227.42|2236.25|2227.55|2236.27|2227.57|2235.72|2227.02|22
1625722690000|2021-07-08 05:38:10|2236.24|2227.54|2235.61|2226.91|2236.24|2227.54|2235.36|2226.66|30
1625722700000|2021-07-08 05:38:20|2235.65|2226.95|2235.19|2226.49|2235.65|2226.95|2235.05|2226.35|15
1625722710000|2021-07-08 05:38:30|2235.23|2226.53|2235.35|2226.65|2235.35|2226.65|2235.14|2226.44|8
1625722720000|2021-07-08 05:38:40|2235.3|2226.6|2234.93|2226.23|2235.3|2226.6|2234.92|2226.22|9
1625722730000|2021-07-08 05:38:50|2234.9|2226.2|2234.82|2226.12|2234.9|2226.2|2234.8|2226.1|6
1625722740000|2021-07-08 05:39:00|2234.84|2226.14|2234.32|2225.62|2234.84|2226.14|2234.29|2225.59|23
1625722750000|2021-07-08 05:39:10|2234.29|2225.59|2234.29|2225.59|2234.36|2225.66|2234.2|2225.5|28
1625722760000|2021-07-08 05:39:20|2234.26|2225.56|2234.2|2225.5|2234.26|2225.56|2233.08|2224.38|31
1625722770000|2021-07-08 05:39:30|2234.28|2225.58|2233.48|2224.78|2234.31|2225.61|2233.33|2224.63|36
1625722780000|2021-07-08 05:39:40|2233.62|2224.92|2233.57|2224.87|2233.82|2225.12|2233.49|2224.79|24
1625722790000|2021-07-08 05:39:50|2233.59|2224.89|2234.23|2225.53|2234.23|2225.53|2233.48|2224.78|25
1625722800000|2021-07-08 05:40:00|2234.61|2225.91|2234.26|2225.56|2234.94|2226.24|2234.25|2225.55|26
1625722810000|2021-07-08 05:40:10|2234.85|2226.15|2234.23|2225.53|2234.86|2226.16|2234.08|2225.38|29
1625722820000|2021-07-08 05:40:20|2234.32|2225.62|2235.96|2227.26|2235.96|2227.26|2234.32|2225.62|26
1625722830000|2021-07-08 05:40:30|2236.19|2227.49|2236.4|2227.7|2236.42|2227.72|2236.1|2227.4|20
1625722840000|2021-07-08 05:40:40|2236.39|2227.69|2237.7|2229|2237.7|2229|2236.21|2227.51|17
1625722850000|2021-07-08 05:40:50|2237.72|2229.02|2237.12|2228.42|2238.1|2229.4|2237.08|2228.38|20
1625722860000|2021-07-08 05:41:00|2237.13|2228.43|2237.47|2228.77|2237.53|2228.83|2237.03|2228.33|23
1625722870000|2021-07-08 05:41:10|2237.3|2228.6|2236.79|2228.09|2237.3|2228.6|2236.44|2227.74|34
1625722880000|2021-07-08 05:41:20|2236.8|2228.1|2237.36|2228.66|2237.64|2228.94|2236.8|2228.1|23
1625722890000|2021-07-08 05:41:30|2237.34|2228.64|2237.31|2228.61|2237.46|2228.76|2237.19|2228.49|31
1625722900000|2021-07-08 05:41:40|2237.3|2228.6|2237.05|2228.35|2237.41|2228.71|2237.05|2228.35|32
1625722910000|2021-07-08 05:41:50|2236.99|2228.29|2234.85|2226.15|2236.99|2228.29|2234.85|2226.15|12
1625722920000|2021-07-08 05:42:00|2234.72|2226.02|2233.94|2225.24|2234.85|2226.15|2233.93|2225.23|12
1625722930000|2021-07-08 05:42:10|2233.96|2225.26|2233.6|2224.9|2233.96|2225.26|2233.6|2224.9|33
1625722940000|2021-07-08 05:42:20|2233.65|2224.95|2234.04|2225.34|2234.04|2225.34|2233.65|2224.95|29
1625722950000|2021-07-08 05:42:30|2234.05|2225.35|2233.65|2224.95|2234.13|2225.43|2233.33|2224.63|33
1625722960000|2021-07-08 05:42:40|2233.81|2225.11|2233.2|2224.5|2233.88|2225.18|2233.12|2224.42|25
1625722970000|2021-07-08 05:42:50|2233.08|2224.38|2233.74|2225.04|2234.06|2225.36|2232.96|2224.26|32
1625722980000|2021-07-08 05:43:00|2233.73|2225.03|2233.36|2224.66|2234.08|2225.38|2233.28|2224.58|34
1625722990000|2021-07-08 05:43:10|2233.39|2224.69|2233.13|2224.43|2233.42|2224.72|2233.03|2224.33|28
1625723000000|2021-07-08 05:43:20|2233.26|2224.56|2232.99|2224.29|2233.62|2224.92|2232.99|2224.29|23
1625723010000|2021-07-08 05:43:30|2232.8|2224.1|2232.46|2223.76|2232.8|2224.1|2231.85|2223.15|17
1625723020000|2021-07-08 05:43:40|2232.45|2223.75|2231.43|2222.73|2232.62|2223.92|2230.91|2222.21|31
1625723030000|2021-07-08 05:43:50|2231.42|2222.72|2230.76|2222.06|2231.5|2222.8|2230.76|2222.06|32
1625723040000|2021-07-08 05:44:00|2230.86|2222.16|2230.32|2221.62|2230.86|2222.16|2230.27|2221.57|27
1625723050000|2021-07-08 05:44:10|2230.34|2221.64|2229.11|2220.41|2230.34|2221.64|2229|2220.3|30
1625723060000|2021-07-08 05:44:20|2228.75|2220.05|2229.78|2221.08|2230|2221.3|2227.2|2218.5|38
1625723070000|2021-07-08 05:44:30|2229.7|2221|2230.14|2221.44|2230.14|2221.44|2229.56|2220.86|12
1625723080000|2021-07-08 05:44:40|2230.16|2221.46|2230.16|2221.46|2230.16|2221.46|2230.07|2221.37|5
1625723090000|2021-07-08 05:44:50|2230.03|2221.33|2230.09|2221.39|2230.09|2221.39|2229.77|2221.07|16
1625723100000|2021-07-08 05:45:00|2230.11|2221.41|2230.3|2221.6|2230.3|2221.6|2229.82|2221.12|13
1625723110000|2021-07-08 05:45:10|2230.05|2221.35|2232.84|2224.14|2232.84|2224.14|2230.05|2221.35|24
1625723120000|2021-07-08 05:45:20|2232.38|2223.68|2230.59|2221.89|2232.61|2223.91|2230.56|2221.86|23
1625723130000|2021-07-08 05:45:30|2230.43|2221.73|2229.69|2220.99|2230.58|2221.88|2229.69|2220.99|19
1625723140000|2021-07-08 05:45:40|2229.6|2220.9|2229.8|2221.1|2230.08|2221.38|2229.6|2220.9|31
1625723150000|2021-07-08 05:45:50|2229.76|2221.06|2230.52|2221.82|2230.67|2221.97|2229.7|2221|33
1625723160000|2021-07-08 05:46:00|2230.46|2221.76|2230.83|2222.13|2230.85|2222.15|2230.25|2221.55|27
1625723170000|2021-07-08 05:46:10|2230.58|2221.88|2230.3|2221.6|2230.81|2222.11|2230.07|2221.37|32
1625723180000|2021-07-08 05:46:20|2230.32|2221.62|2230.79|2222.09|2231.08|2222.38|2230.23|2221.53|34
1625723190000|2021-07-08 05:46:30|2230.85|2222.15|2230.76|2222.06|2230.91|2222.21|2230.48|2221.78|22
1625723200000|2021-07-08 05:46:40|2230.78|2222.08|2230.87|2222.17|2230.92|2222.22|2230.76|2222.06|20
1625723210000|2021-07-08 05:46:50|2230.92|2222.22|2232.17|2223.47|2232.4|2223.7|2230.9|2222.2|27
1625723220000|2021-07-08 05:47:00|2232.32|2223.62|2232.61|2223.91|2232.61|2223.91|2232.19|2223.49|16
1625723230000|2021-07-08 05:47:10|2232.42|2223.72|2232.71|2224.01|2232.73|2224.03|2232.37|2223.67|20
1625723240000|2021-07-08 05:47:20|2232.7|2224|2232.84|2224.14|2232.95|2224.25|2232.7|2224|17
1625723250000|2021-07-08 05:47:30|2232.83|2224.13|2232.7|2224|2232.87|2224.17|2232.61|2223.91|17
1625723260000|2021-07-08 05:47:40|2232.69|2223.99|2230.79|2222.09|2232.69|2223.99|2230.35|2221.65|25
1625723270000|2021-07-08 05:47:50|2230.77|2222.07|2230.99|2222.29|2231.18|2222.48|2230.73|2222.03|22
1625723280000|2021-07-08 05:48:00|2230.96|2222.26|2230.45|2221.75|2230.96|2222.26|2230.24|2221.54|17
1625723290000|2021-07-08 05:48:10|2230.49|2221.79|2230.71|2222.01|2230.71|2222.01|2230.41|2221.71|25
1625723300000|2021-07-08 05:48:20|2230.66|2221.96|2230.84|2222.14|2230.91|2222.21|2230.53|2221.83|29
1625723310000|2021-07-08 05:48:30|2230.88|2222.18|2230.16|2221.46|2230.92|2222.22|2230.16|2221.46|31
1625723320000|2021-07-08 05:48:40|2230.19|2221.49|2230.04|2221.34|2230.26|2221.56|2229.86|2221.16|30
1625723330000|2021-07-08 05:48:50|2230.08|2221.38|2230.31|2221.61|2230.31|2221.61|2229.86|2221.16|25
1625723340000|2021-07-08 05:49:00|2230.18|2221.48|2230.14|2221.44|2230.21|2221.51|2230.01|2221.31|26
1625723350000|2021-07-08 05:49:10|2230.01|2221.31|2230.74|2222.04|2230.95|2222.25|2230.01|2221.31|29
1625723360000|2021-07-08 05:49:20|2230.84|2222.14|2230.3|2221.6|2230.84|2222.14|2229.97|2221.27|23
1625723370000|2021-07-08 05:49:30|2230.1|2221.4|2229.9|2221.2|2230.41|2221.71|2229.63|2220.93|23
1625723380000|2021-07-08 05:49:40|2229.84|2221.14|2229.79|2221.09|2230.13|2221.43|2229.36|2220.66|25
1625723390000|2021-07-08 05:49:50|2230|2221.3|2229.78|2221.08|2230.61|2221.91|2229.78|2221.08|14
1625723400000|2021-07-08 05:50:00|2229.87|2221.17|2229.91|2221.21|2230.06|2221.36|2229.87|2221.17|4
1625723410000|2021-07-08 05:50:10|2229.97|2221.27|2228.79|2220.09|2229.97|2221.27|2228.79|2220.09|27
1625723420000|2021-07-08 05:50:20|2228.8|2220.1|2227.65|2218.95|2228.8|2220.1|2227.56|2218.86|33
1625723430000|2021-07-08 05:50:30|2227.7|2219|2227.29|2218.59|2227.74|2219.04|2227.29|2218.59|28
1625723440000|2021-07-08 05:50:40|2227.39|2218.69|2227.65|2218.95|2227.81|2219.11|2227.34|2218.64|32
1625723450000|2021-07-08 05:50:50|2227.62|2218.92|2226.35|2217.65|2227.62|2218.92|2226.35|2217.65|29
1625723460000|2021-07-08 05:51:00|2225.94|2217.24|2224.77|2216.07|2225.94|2217.24|2224.77|2216.07|32
1625723470000|2021-07-08 05:51:10|2224.62|2215.92|2226.2|2217.5|2226.23|2217.53|2224.62|2215.92|27
1625723480000|2021-07-08 05:51:20|2226.1|2217.4|2226.92|2218.22|2227.19|2218.49|2225.9|2217.2|22
1625723490000|2021-07-08 05:51:30|2227.42|2218.72|2227.86|2219.16|2227.88|2219.18|2227.35|2218.65|16
1625723500000|2021-07-08 05:51:40|2227.93|2219.23|2228.01|2219.31|2228.02|2219.32|2227.81|2219.11|11
1625723510000|2021-07-08 05:51:50|2227.91|2219.21|2227.99|2219.29|2228.22|2219.52|2227.88|2219.18|17
1625723520000|2021-07-08 05:52:00|2228.11|2219.41|2230.11|2221.41|2230.35|2221.65|2228.09|2219.39|25
1625723530000|2021-07-08 05:52:10|2230.14|2221.44|2230.27|2221.57|2231.03|2222.33|2229.9|2221.2|20
1625723540000|2021-07-08 05:52:20|2230.39|2221.69|2232.56|2223.86|2232.71|2224.01|2230.18|2221.48|17
1625723550000|2021-07-08 05:52:30|2231.83|2223.13|2232.49|2223.79|2232.6|2223.9|2231.74|2223.04|28
1625723560000|2021-07-08 05:52:40|2232.08|2223.38|2230.85|2222.15|2232.42|2223.72|2230.77|2222.07|22
1625723570000|2021-07-08 05:52:50|2231.24|2222.54|2232.39|2223.69|2232.62|2223.92|2231.24|2222.54|28
1625723580000|2021-07-08 05:53:00|2232.01|2223.31|2233.03|2224.33|2233.03|2224.33|2231.99|2223.29|27
1625723590000|2021-07-08 05:53:10|2232.96|2224.26|2233.88|2225.18|2234.06|2225.36|2232.9|2224.2|26
1625723600000|2021-07-08 05:53:20|2233.87|2225.17|2233.44|2224.74|2234.14|2225.44|2233.44|2224.74|22
1625723610000|2021-07-08 05:53:30|2233.42|2224.72|2233.1|2224.4|2234.18|2225.48|2233.1|2224.4|8
1625723620000|2021-07-08 05:53:40|2234.13|2225.43|2233.37|2224.67|2234.4|2225.7|2233.1|2224.4|26
1625723630000|2021-07-08 05:53:50|2233.39|2224.69|2234.81|2226.11|2234.91|2226.21|2233.1|2224.4|10
1625723640000|2021-07-08 05:54:00|2235.76|2227.06|2235.73|2227.03|2235.97|2227.27|2234.97|2226.27|21
1625723650000|2021-07-08 05:54:10|2235.78|2227.08|2236.72|2228.02|2236.83|2228.13|2235.75|2227.05|14
1625723660000|2021-07-08 05:54:20|2236.74|2228.04|2235.75|2227.05|2236.96|2228.26|2235.57|2226.87|11
1625723670000|2021-07-08 05:54:30|2235.74|2227.04|2235.64|2226.94|2235.86|2227.16|2235.61|2226.91|23
1625723680000|2021-07-08 05:54:40|2235.63|2226.93|2235.53|2226.83|2235.65|2226.95|2235.53|2226.83|26
1625723690000|2021-07-08 05:54:50|2235.17|2226.47|2234.2|2225.5|2235.17|2226.47|2233.51|2224.81|30
1625723700000|2021-07-08 05:55:00|2234.25|2225.55|2234.37|2225.67|2234.37|2225.67|2234.19|2225.49|17
1625723710000|2021-07-08 05:55:10|2234.31|2225.61|2233.51|2224.81|2234.31|2225.61|2233.51|2224.81|18
1625723720000|2021-07-08 05:55:20|2233.52|2224.82|2232.16|2223.46|2233.52|2224.82|2231.24|2222.54|32
1625723730000|2021-07-08 05:55:30|2232.28|2223.58|2232.38|2223.68|2232.63|2223.93|2232.25|2223.55|28
1625723740000|2021-07-08 05:55:40|2232.37|2223.67|2234.17|2225.47|2234.34|2225.64|2232.36|2223.66|30
1625723750000|2021-07-08 05:55:50|2234.19|2225.49|2234.16|2225.46|2234.21|2225.51|2233.8|2225.1|15
1625723760000|2021-07-08 05:56:00|2234.14|2225.44|2233.74|2225.04|2234.14|2225.44|2233.57|2224.87|12
1625723770000|2021-07-08 05:56:10|2233.8|2225.1|2234.04|2225.34|2234.04|2225.34|2233.62|2224.92|8
1625723780000|2021-07-08 05:56:20|2233.7|2225|2233.86|2225.16|2233.86|2225.16|2233.62|2224.92|11
1625723790000|2021-07-08 05:56:30|2233.76|2225.06|2233.88|2225.18|2233.92|2225.22|2233.76|2225.06|13
1625723800000|2021-07-08 05:56:40|2233.9|2225.2|2233.92|2225.22|2233.95|2225.25|2233.89|2225.19|11
1625723810000|2021-07-08 05:56:50|2233.9|2225.2|2233.88|2225.18|2233.92|2225.22|2233.83|2225.13|5
1625723820000|2021-07-08 05:57:00|2233.61|2224.91|2232.98|2224.28|2233.61|2224.91|2232.87|2224.17|22
1625723830000|2021-07-08 05:57:10|2232.99|2224.29|2232.77|2224.07|2232.99|2224.29|2232.77|2224.07|13
1625723840000|2021-07-08 05:57:20|2232.58|2223.88|2231.89|2223.19|2232.58|2223.88|2231.74|2223.04|27
1625723850000|2021-07-08 05:57:30|2231.85|2223.15|2230.59|2221.89|2231.87|2223.17|2230.47|2221.77|31
1625723860000|2021-07-08 05:57:40|2230.39|2221.69|2230.69|2221.99|2230.9|2222.2|2230.32|2221.62|26
1625723870000|2021-07-08 05:57:50|2230.72|2222.02|2230.54|2221.84|2230.89|2222.19|2230.54|2221.84|19
1625723880000|2021-07-08 05:58:00|2230.62|2221.92|2230.47|2221.77|2230.68|2221.98|2230.43|2221.73|23
1625723890000|2021-07-08 05:58:10|2230.46|2221.76|2229.01|2220.31|2230.59|2221.89|2228.97|2220.27|26
1625723900000|2021-07-08 05:58:20|2228.99|2220.29|2228.97|2220.27|2229.11|2220.41|2228.88|2220.18|10
1625723910000|2021-07-08 05:58:30|2228.84|2220.14|2227.74|2219.04|2228.84|2220.14|2227.74|2219.04|17
1625723920000|2021-07-08 05:58:40|2227.67|2218.97|2228.01|2219.31|2228.09|2219.39|2227.35|2218.65|20
1625723930000|2021-07-08 05:58:50|2227.95|2219.25|2227.93|2219.23|2228.2|2219.5|2227.77|2219.07|26
1625723940000|2021-07-08 05:59:00|2228.05|2219.35|2227.45|2218.75|2228.05|2219.35|2227.43|2218.73|23
1625723950000|2021-07-08 05:59:10|2227.43|2218.73|2224.7|2216|2227.53|2218.83|2224.67|2215.97|22
1625723960000|2021-07-08 05:59:20|2224.76|2216.06|2224.91|2216.21|2224.96|2216.26|2224.24|2215.54|21
1625723970000|2021-07-08 05:59:30|2224.7|2216|2224.04|2215.34|2225.27|2216.57|2224.04|2215.34|31
1625723980000|2021-07-08 05:59:40|2223.69|2214.99|2218.97|2210.27|2223.69|2214.99|2218.97|2210.27|38
1625723990000|2021-07-08 05:59:50|2218.9|2210.2|2218.25|2209.55|2218.9|2210.2|2216.78|2208.08|37
1625724000000|2021-07-08 06:00:00|2218.33|2209.63|2220.74|2212.04|2221.29|2212.59|2218.33|2209.63|31
1625724010000|2021-07-08 06:00:10|2220.73|2212.03|2219.29|2210.59|2221.7|2213|2218.32|2209.62|35
1625724020000|2021-07-08 06:00:20|2219.97|2211.27|2216.51|2207.81|2220.55|2211.85|2216.51|2207.81|30
1625724030000|2021-07-08 06:00:30|2216.11|2207.41|2217.62|2208.92|2218.43|2209.73|2215.86|2207.16|35
1625724040000|2021-07-08 06:00:40|2217.66|2208.96|2219.08|2210.38|2219.95|2211.25|2217.5|2208.8|29
1625724050000|2021-07-08 06:00:50|2218.76|2210.06|2220.6|2211.9|2221.14|2212.44|2218.76|2210.06|32
1625724060000|2021-07-08 06:01:00|2220.58|2211.88|2221.05|2212.35|2221.44|2212.74|2220.57|2211.87|28
1625724070000|2021-07-08 06:01:10|2221.29|2212.59|2222.45|2213.75|2223.85|2215.15|2220.73|2212.03|25
1625724080000|2021-07-08 06:01:20|2222.35|2213.65|2224.04|2215.34|2225.13|2216.43|2222.35|2213.65|19
1625724090000|2021-07-08 06:01:30|2223.39|2214.69|2224.82|2216.12|2224.94|2216.24|2222.1|2213.4|25
1625724100000|2021-07-08 06:01:40|2223.44|2214.74|2224.41|2215.71|2225.57|2216.87|2222.93|2214.23|29
1625724110000|2021-07-08 06:01:50|2224.56|2215.86|2224.73|2216.03|2226.19|2217.49|2224.34|2215.64|28
1625724120000|2021-07-08 06:02:00|2224.42|2215.72|2226.32|2217.62|2226.32|2217.62|2223.68|2214.98|32
1625724130000|2021-07-08 06:02:10|2226.33|2217.63|2232.27|2223.57|2232.27|2223.57|2226.33|2217.63|27
1625724140000|2021-07-08 06:02:20|2232.77|2224.07|2230.89|2222.19|2233.24|2224.54|2230.63|2221.93|37
1625724150000|2021-07-08 06:02:30|2230.98|2222.28|2233.22|2224.52|2233.42|2224.72|2230.87|2222.17|21
1625724160000|2021-07-08 06:02:40|2233.25|2224.55|2230.45|2221.75|2233.47|2224.77|2230.27|2221.57|32
1625724170000|2021-07-08 06:02:50|2230.55|2221.85|2234.99|2226.29|2235.04|2226.34|2230.45|2221.75|32
1625724180000|2021-07-08 06:03:00|2235.06|2226.36|2234.84|2226.14|2235.35|2226.65|2232.99|2224.29|26
1625724190000|2021-07-08 06:03:10|2234.57|2225.87|2233.29|2224.59|2234.57|2225.87|2231.27|2222.57|36
1625724200000|2021-07-08 06:03:20|2233.17|2224.47|2234.58|2225.88|2234.71|2226.01|2231.5|2222.8|29
1625724210000|2021-07-08 06:03:30|2234.52|2225.82|2233.44|2224.74|2234.68|2225.98|2233.44|2224.74|27
1625724220000|2021-07-08 06:03:40|2233.56|2224.86|2233.41|2224.71|2233.69|2224.99|2231.61|2222.91|37
1625724230000|2021-07-08 06:03:50|2233.66|2224.96|2233.09|2224.39|2233.71|2225.01|2233.08|2224.38|21
1625724240000|2021-07-08 06:04:00|2232.98|2224.28|2232.08|2223.38|2233.02|2224.32|2231.71|2223.01|34
1625724250000|2021-07-08 06:04:10|2232.49|2223.79|2233.9|2225.2|2234.1|2225.4|2232.4|2223.7|36
1625724260000|2021-07-08 06:04:20|2233.83|2225.13|2233.86|2225.16|2234.21|2225.51|2233.7|2225|23
1625724270000|2021-07-08 06:04:30|2233.91|2225.21|2233.62|2224.92|2234.02|2225.32|2233.29|2224.59|15
1625724280000|2021-07-08 06:04:40|2233.97|2225.27|2231.95|2223.25|2233.97|2225.27|2231.95|2223.25|25
1625724290000|2021-07-08 06:04:50|2232.02|2223.32|2233|2224.3|2233.26|2224.56|2232.02|2223.32|14
1625724300000|2021-07-08 06:05:00|2232.99|2224.29|2232.03|2223.33|2233.72|2225.02|2232.03|2223.33|20
1625724310000|2021-07-08 06:05:10|2232.7|2224|2237.72|2229.02|2237.72|2229.02|2232.03|2223.33|13
1625724320000|2021-07-08 06:05:20|2237.47|2228.77|2237.11|2228.41|2237.66|2228.96|2234.8|2226.1|23
1625724330000|2021-07-08 06:05:30|2237.05|2228.35|2236.36|2227.66|2237.1|2228.4|2236.07|2227.37|32
1625724340000|2021-07-08 06:05:40|2236.74|2228.04|2238.65|2229.95|2238.65|2229.95|2236.74|2228.04|27
1625724350000|2021-07-08 06:05:50|2238.67|2229.97|2239.59|2230.89|2239.87|2231.17|2238.67|2229.97|23
1625724360000|2021-07-08 06:06:00|2239.56|2230.86|2236.72|2228.02|2239.63|2230.93|2236.49|2227.79|38
1625724370000|2021-07-08 06:06:10|2236.61|2227.91|2235.47|2226.77|2236.7|2228|2235.47|2226.77|21
1625724380000|2021-07-08 06:06:20|2235.53|2226.83|2237.32|2228.62|2237.57|2228.87|2235.42|2226.72|27
1625724390000|2021-07-08 06:06:30|2237.38|2228.68|2239.4|2230.7|2239.4|2230.7|2237.37|2228.67|23
1625724400000|2021-07-08 06:06:40|2239.45|2230.75|2238.61|2229.91|2239.55|2230.85|2237.49|2228.79|28
1625724410000|2021-07-08 06:06:50|2238.85|2230.15|2239.32|2230.62|2239.67|2230.97|2238.83|2230.13|22
1625724420000|2021-07-08 06:07:00|2239.15|2230.45|2240.18|2231.48|2240.18|2231.48|2239.11|2230.41|11
1625724430000|2021-07-08 06:07:10|2240.31|2231.61|2239.33|2230.63|2240.5|2231.8|2239.05|2230.35|24
1625724440000|2021-07-08 06:07:20|2239.18|2230.48|2239.93|2231.23|2240.24|2231.54|2239.18|2230.48|17
1625724450000|2021-07-08 06:07:30|2239.92|2231.22|2239.93|2231.23|2239.93|2231.23|2239.4|2230.7|23
1625724460000|2021-07-08 06:07:40|2240.26|2231.56|2240.26|2231.56|2240.26|2231.56|2240.26|2231.56|1
1625724470000|2021-07-08 06:07:50|2240.03|2231.33|2239.89|2231.19|2240.03|2231.33|2239.78|2231.08|8
1625724480000|2021-07-08 06:08:00|2239.85|2231.15|2240.73|2232.03|2240.75|2232.05|2239.85|2231.15|15
1625724490000|2021-07-08 06:08:10|2240.69|2231.99|2241.92|2233.22|2241.99|2233.29|2240.69|2231.99|20
1625724500000|2021-07-08 06:08:20|2241.76|2233.06|2240.26|2231.56|2241.76|2233.06|2239.72|2231.02|33
1625724510000|2021-07-08 06:08:30|2240.27|2231.57|2239.88|2231.18|2240.27|2231.57|2239.88|2231.18|15
1625724520000|2021-07-08 06:08:40|2239.84|2231.14|2239.37|2230.67|2239.84|2231.14|2239.13|2230.43|22
1625724530000|2021-07-08 06:08:50|2239.33|2230.63|2239.5|2230.8|2239.85|2231.15|2238.88|2230.18|20
1625724540000|2021-07-08 06:09:00|2239.51|2230.81|2238.57|2229.87|2239.56|2230.86|2238.57|2229.87|17
1625724550000|2021-07-08 06:09:10|2238.6|2229.9|2236.89|2228.19|2238.75|2230.05|2236.57|2227.87|32
1625724560000|2021-07-08 06:09:20|2236.76|2228.06|2236.14|2227.44|2237.17|2228.47|2235.97|2227.27|26
1625724570000|2021-07-08 06:09:30|2236.22|2227.52|2236.33|2227.63|2236.36|2227.66|2236.21|2227.51|19
1625724580000|2021-07-08 06:09:40|2236.34|2227.64|2236.48|2227.78|2236.65|2227.95|2236.21|2227.51|24
1625724590000|2021-07-08 06:09:50|2236.49|2227.79|2236.53|2227.83|2236.91|2228.21|2236.49|2227.79|16
1625724600000|2021-07-08 06:10:00|2238.32|2229.62|2239.49|2230.79|2239.62|2230.92|2238.32|2229.62|9
1625724610000|2021-07-08 06:10:10|2239.65|2230.95|2240.25|2231.55|2240.25|2231.55|2239.48|2230.78|8
1625724620000|2021-07-08 06:10:20|2240.46|2231.76|2240.77|2232.07|2241.32|2232.62|2240.46|2231.76|11
1625724630000|2021-07-08 06:10:30|2240.62|2231.92|2241.26|2232.56|2241.26|2232.56|2240.62|2231.92|16
1625724640000|2021-07-08 06:10:40|2241.48|2232.78|2241.88|2233.18|2242.6|2233.9|2241.28|2232.58|20
1625724650000|2021-07-08 06:10:50|2241.8|2233.1|2241|2232.3|2241.88|2233.18|2240.18|2231.48|24
1625724660000|2021-07-08 06:11:00|2241.05|2232.35|2241.91|2233.21|2242.48|2233.78|2241.05|2232.35|26
1625724670000|2021-07-08 06:11:10|2242.13|2233.43|2242.04|2233.34|2242.24|2233.54|2242.04|2233.34|6
1625724680000|2021-07-08 06:11:20|2241.81|2233.11|2241.94|2233.24|2241.96|2233.26|2241.36|2232.66|11
1625724690000|2021-07-08 06:11:30|2241.95|2233.25|2241.33|2232.63|2241.97|2233.27|2241.25|2232.55|19
1625724700000|2021-07-08 06:11:40|2241.11|2232.41|2241.33|2232.63|2241.33|2232.63|2241.11|2232.41|8
1625724710000|2021-07-08 06:11:50|2241.31|2232.61|2240.43|2231.73|2241.33|2232.63|2240.43|2231.73|14
1625724720000|2021-07-08 06:12:00|2240.46|2231.76|2239.65|2230.95|2240.46|2231.76|2239.56|2230.86|27
1625724730000|2021-07-08 06:12:10|2239.6|2230.9|2238.97|2230.27|2239.73|2231.03|2238.39|2229.69|26
1625724740000|2021-07-08 06:12:20|2239.02|2230.32|2239.48|2230.78|2239.51|2230.81|2238.71|2230.01|27
1625724750000|2021-07-08 06:12:30|2239.54|2230.84|2239.28|2230.58|2239.64|2230.94|2239.07|2230.37|23
1625724760000|2021-07-08 06:12:40|2239.42|2230.72|2238.93|2230.23|2239.65|2230.95|2238.86|2230.16|17
1625724770000|2021-07-08 06:12:50|2238.86|2230.16|2241.11|2232.41|2241.36|2232.66|2238.48|2229.78|28
1625724780000|2021-07-08 06:13:00|2241.14|2232.44|2242.28|2233.58|2242.28|2233.58|2240.9|2232.2|18
1625724790000|2021-07-08 06:13:10|2242.19|2233.49|2241.85|2233.15|2242.19|2233.49|2241.85|2233.15|10
1625724800000|2021-07-08 06:13:20|2241.56|2232.86|2242.1|2233.4|2242.44|2233.74|2241.54|2232.84|11
1625724810000|2021-07-08 06:13:30|2242.29|2233.59|2242.07|2233.37|2242.29|2233.59|2241.74|2233.04|16
1625724820000|2021-07-08 06:13:40|2241.91|2233.21|2242.25|2233.55|2242.35|2233.65|2241.83|2233.13|21
1625724830000|2021-07-08 06:13:50|2242.1|2233.4|2242.24|2233.54|2242.5|2233.8|2242.1|2233.4|14
1625724840000|2021-07-08 06:14:00|2242.56|2233.86|2244.28|2235.58|2244.28|2235.58|2242.24|2233.54|12
1625724850000|2021-07-08 06:14:10|2244.4|2235.7|2244.27|2235.57|2244.6|2235.9|2244.17|2235.47|14
1625724860000|2021-07-08 06:14:20|2244.26|2235.56|2243.1|2234.4|2244.26|2235.56|2242.7|2234|34
1625724870000|2021-07-08 06:14:30|2243.12|2234.42|2243.5|2234.8|2243.5|2234.8|2243.11|2234.41|19
1625724880000|2021-07-08 06:14:40|2243.47|2234.77|2242.72|2234.02|2243.47|2234.77|2242.41|2233.71|31
1625724890000|2021-07-08 06:14:50|2242.73|2234.03|2243.18|2234.48|2243.74|2235.04|2242.73|2234.03|35
1625724900000|2021-07-08 06:15:00|2243.15|2234.45|2240.87|2232.17|2243.15|2234.45|2240.87|2232.17|34
1625724910000|2021-07-08 06:15:10|2240.86|2232.16|2240.18|2231.48|2241.27|2232.57|2239.36|2230.66|25
1625724920000|2021-07-08 06:15:20|2240.72|2232.02|2243.07|2234.37|2243.07|2234.37|2240.71|2232.01|24
1625724930000|2021-07-08 06:15:30|2243.19|2234.49|2243.81|2235.11|2243.92|2235.22|2243.19|2234.49|14
1625724940000|2021-07-08 06:15:40|2243.39|2234.69|2244.83|2236.13|2244.83|2236.13|2243.39|2234.69|10
1625724950000|2021-07-08 06:15:50|2244.98|2236.28|2245.34|2236.64|2246.86|2238.16|2244.85|2236.15|23
1625724960000|2021-07-08 06:16:00|2245.61|2236.91|2245.19|2236.49|2246.02|2237.32|2244.88|2236.18|21
1625724970000|2021-07-08 06:16:10|2245.24|2236.54|2247.04|2238.34|2247.17|2238.47|2245.24|2236.54|22
1625724980000|2021-07-08 06:16:20|2247|2238.3|2246.32|2237.62|2247|2238.3|2244.97|2236.27|31
1625724990000|2021-07-08 06:16:30|2246.16|2237.46|2246|2237.3|2246.16|2237.46|2245.26|2236.56|25
1625725000000|2021-07-08 06:16:40|2246.03|2237.33|2245.54|2236.84|2246.03|2237.33|2245.54|2236.84|18
1625725010000|2021-07-08 06:16:50|2245.57|2236.87|2245.7|2237|2245.72|2237.02|2245.45|2236.75|15
1625725020000|2021-07-08 06:17:00|2245.72|2237.02|2245.73|2237.03|2245.91|2237.21|2245.46|2236.76|12
1625725030000|2021-07-08 06:17:10|2245.92|2237.22|2245.73|2237.03|2246|2237.3|2245.73|2237.03|4
1625725040000|2021-07-08 06:17:20|2245.97|2237.27|2245.83|2237.13|2245.97|2237.27|2245.59|2236.89|10
1625725050000|2021-07-08 06:17:30|2245.87|2237.17|2245.23|2236.53|2245.87|2237.17|2244.96|2236.26|14
1625725060000|2021-07-08 06:17:40|2245.25|2236.55|2245.19|2236.49|2245.25|2236.55|2244.73|2236.03|27
1625725070000|2021-07-08 06:17:50|2245.26|2236.56|2246.34|2237.64|2246.5|2237.8|2245.26|2236.56|24
1625725080000|2021-07-08 06:18:00|2246.25|2237.55|2245.33|2236.63|2246.25|2237.55|2245.21|2236.51|17
1625725090000|2021-07-08 06:18:10|2245.2|2236.5|2244.46|2235.76|2245.2|2236.5|2244.36|2235.66|25
1625725100000|2021-07-08 06:18:20|2244.89|2236.19|2244.46|2235.76|2244.94|2236.24|2244.4|2235.7|19
1625725110000|2021-07-08 06:18:30|2244.41|2235.71|2244.39|2235.69|2244.49|2235.79|2244.39|2235.69|10
1625725120000|2021-07-08 06:18:40|2244.4|2235.7|2244.03|2235.33|2244.48|2235.78|2244.03|2235.33|12
1625725130000|2021-07-08 06:18:50|2244.21|2235.51|2244.39|2235.69|2244.4|2235.7|2244.12|2235.42|8
1625725140000|2021-07-08 06:19:00|2244.06|2235.36|2244.02|2235.32|2244.06|2235.36|2244.02|2235.32|3
1625725150000|2021-07-08 06:19:10|2244.05|2235.35|2243.2|2234.5|2244.05|2235.35|2243.2|2234.5|24
1625725160000|2021-07-08 06:19:20|2243.17|2234.47|2244.51|2235.81|2244.54|2235.84|2243.04|2234.34|22
1625725170000|2021-07-08 06:19:30|2244.28|2235.58|2243.76|2235.06|2244.29|2235.59|2243.76|2235.06|28
1625725180000|2021-07-08 06:19:40|2243.75|2235.05|2243.81|2235.11|2243.95|2235.25|2243.75|2235.05|11
1625725190000|2021-07-08 06:19:50|2243.74|2235.04|2243.61|2234.91|2243.95|2235.25|2243.51|2234.81|18
1625725200000|2021-07-08 06:20:00|2243.62|2234.92|2241.67|2232.97|2243.62|2234.92|2241.67|2232.97|23
1625725210000|2021-07-08 06:20:10|2241.55|2232.85|2241.15|2232.45|2241.73|2233.03|2240.94|2232.24|32
1625725220000|2021-07-08 06:20:20|2241.06|2232.36|2240.37|2231.67|2241.06|2232.36|2240.37|2231.67|15
1625725230000|2021-07-08 06:20:30|2240.25|2231.55|2240.07|2231.37|2241.24|2232.54|2240.07|2231.37|34
1625725240000|2021-07-08 06:20:40|2240.05|2231.35|2240.16|2231.46|2240.24|2231.54|2239.97|2231.27|25
1625725250000|2021-07-08 06:20:50|2240.18|2231.48|2239.6|2230.9|2240.2|2231.5|2239.6|2230.9|22
1625725260000|2021-07-08 06:21:00|2239.56|2230.86|2237.77|2229.07|2239.84|2231.14|2237.75|2229.05|31
1625725270000|2021-07-08 06:21:10|2237.62|2228.92|2237.77|2229.07|2238.32|2229.62|2237.53|2228.83|24
1625725280000|2021-07-08 06:21:20|2237.98|2229.28|2239.11|2230.41|2239.69|2230.99|2237.98|2229.28|20
1625725290000|2021-07-08 06:21:30|2239.51|2230.81|2239.27|2230.57|2239.51|2230.81|2239.19|2230.49|7
1625725300000|2021-07-08 06:21:40|2239.32|2230.62|2239.41|2230.71|2239.41|2230.71|2239.13|2230.43|8
1625725310000|2021-07-08 06:21:50|2239.4|2230.7|2238.27|2229.57|2239.83|2231.13|2238.26|2229.56|21
1625725320000|2021-07-08 06:22:00|2238.12|2229.42|2238.33|2229.63|2238.63|2229.93|2237.44|2228.74|21
1625725330000|2021-07-08 06:22:10|2238.26|2229.56|2238.19|2229.49|2239.65|2230.95|2238.19|2229.49|21
1625725340000|2021-07-08 06:22:20|2238.14|2229.44|2237.96|2229.26|2238.18|2229.48|2237.87|2229.17|14
1625725350000|2021-07-08 06:22:30|2237.97|2229.27|2238.1|2229.4|2238.45|2229.75|2237.97|2229.27|29
1625725360000|2021-07-08 06:22:40|2237.94|2229.24|2238.03|2229.33|2238.03|2229.33|2237.83|2229.13|7
1625725370000|2021-07-08 06:22:50|2238.02|2229.32|2237.32|2228.62|2238.02|2229.32|2237.21|2228.51|25
1625725380000|2021-07-08 06:23:00|2237.28|2228.58|2237.49|2228.79|2237.52|2228.82|2237.26|2228.56|33
1625725390000|2021-07-08 06:23:10|2237.53|2228.83|2238.11|2229.41|2238.32|2229.62|2237.53|2228.83|21
1625725400000|2021-07-08 06:23:20|2238.41|2229.71|2237.69|2228.99|2238.41|2229.71|2237.19|2228.49|16
1625725410000|2021-07-08 06:23:30|2237.73|2229.03|2238.47|2229.77|2238.48|2229.78|2237.73|2229.03|9
1625725420000|2021-07-08 06:23:40|2238.48|2229.78|2238.56|2229.86|2238.56|2229.86|2238.48|2229.78|2
1625725430000|2021-07-08 06:23:50|2238.59|2229.89|2238.56|2229.86|2238.59|2229.89|2238.56|2229.86|2
1625725440000|2021-07-08 06:24:00|2238.58|2229.88|2237.23|2228.53|2238.58|2229.88|2237.22|2228.52|20
1625725450000|2021-07-08 06:24:10|2237.22|2228.52|2237.73|2229.03|2237.78|2229.08|2237.22|2228.52|25
1625725460000|2021-07-08 06:24:20|2237.66|2228.96|2237.74|2229.04|2237.78|2229.08|2237.66|2228.96|18
1625725470000|2021-07-08 06:24:30|2237.71|2229.01|2238.21|2229.51|2238.26|2229.56|2237.66|2228.96|13
1625725480000|2021-07-08 06:24:40|2238.37|2229.67|2239.16|2230.46|2239.16|2230.46|2238.37|2229.67|13
1625725490000|2021-07-08 06:24:50|2239.07|2230.37|2237.95|2229.25|2239.11|2230.41|2237.88|2229.18|19
1625725500000|2021-07-08 06:25:00|2238.07|2229.37|2238.64|2229.94|2238.75|2230.05|2238.07|2229.37|4
1625725510000|2021-07-08 06:25:10|2238.75|2230.05|2238.65|2229.95|2238.75|2230.05|2238.56|2229.86|4
1625725520000|2021-07-08 06:25:20|2238.57|2229.87|2238.24|2229.54|2238.57|2229.87|2238.14|2229.44|6
1625725530000|2021-07-08 06:25:30|2238.21|2229.51|2238.33|2229.63|2238.44|2229.74|2238.17|2229.47|9
1625725540000|2021-07-08 06:25:40|2238.44|2229.74|2237.89|2229.19|2238.44|2229.74|2237.81|2229.11|8
1625725550000|2021-07-08 06:25:50|2237.91|2229.21|2237.44|2228.74|2238.33|2229.63|2237.44|2228.74|9
1625725560000|2021-07-08 06:26:00|2237.59|2228.89|2237.31|2228.61|2237.59|2228.89|2237.21|2228.51|16
1625725570000|2021-07-08 06:26:10|2237.32|2228.62|2236.69|2227.99|2237.48|2228.78|2236.62|2227.92|26
1625725580000|2021-07-08 06:26:20|2236.7|2228|2237.43|2228.73|2237.68|2228.98|2236.69|2227.99|26
1625725590000|2021-07-08 06:26:30|2237.35|2228.65|2237.82|2229.12|2238.02|2229.32|2237.12|2228.42|18
1625725600000|2021-07-08 06:26:40|2237.8|2229.1|2237.37|2228.67|2238.69|2229.99|2237.36|2228.66|24
1625725610000|2021-07-08 06:26:50|2237.39|2228.69|2236.82|2228.12|2237.39|2228.69|2236.6|2227.9|28
1625725620000|2021-07-08 06:27:00|2236.76|2228.06|2236.49|2227.79|2236.76|2228.06|2236.49|2227.79|8
1625725630000|2021-07-08 06:27:10|2236.48|2227.78|2236.04|2227.34|2236.48|2227.78|2235.95|2227.25|15
1625725640000|2021-07-08 06:27:20|2236.03|2227.33|2235.46|2226.76|2236.04|2227.34|2235.46|2226.76|11
1625725650000|2021-07-08 06:27:30|2235.8|2227.1|2237.13|2228.43|2237.15|2228.45|2235.8|2227.1|14
1625725660000|2021-07-08 06:27:40|2237.14|2228.44|2237.16|2228.46|2237.37|2228.67|2237.14|2228.44|9
1625725670000|2021-07-08 06:27:50|2237.2|2228.5|2237.39|2228.69|2237.58|2228.88|2237.2|2228.5|10
1625725680000|2021-07-08 06:28:00|2237.38|2228.68|2235.85|2227.15|2237.39|2228.69|2235.83|2227.13|16
1625725690000|2021-07-08 06:28:10|2236.01|2227.31|2235.91|2227.21|2236.02|2227.32|2235.66|2226.96|11
1625725700000|2021-07-08 06:28:20|2235.98|2227.28|2236.09|2227.39|2236.09|2227.39|2235.63|2226.93|24
1625725710000|2021-07-08 06:28:30|2236.08|2227.38|2235.57|2226.87|2236.44|2227.74|2235.55|2226.85|16
1625725720000|2021-07-08 06:28:40|2235.58|2226.88|2235.58|2226.88|2235.65|2226.95|2235.17|2226.47|15
1625725730000|2021-07-08 06:28:50|2235.59|2226.89|2235.17|2226.47|2235.59|2226.89|2235.17|2226.47|5
1625725740000|2021-07-08 06:29:00|2235.16|2226.46|2234.17|2225.47|2235.16|2226.46|2234.06|2225.36|9
1625725750000|2021-07-08 06:29:10|2234.16|2225.46|2233.39|2224.69|2234.29|2225.59|2232.63|2223.93|25
1625725760000|2021-07-08 06:29:20|2233.41|2224.71|2232.84|2224.14|2233.56|2224.86|2232.71|2224.01|24
1625725770000|2021-07-08 06:29:30|2232.62|2223.92|2232.49|2223.79|2233.38|2224.68|2232.43|2223.73|26
1625725780000|2021-07-08 06:29:40|2232.55|2223.85|2231.84|2223.14|2233.31|2224.61|2231.58|2222.88|25
1625725790000|2021-07-08 06:29:50|2231.86|2223.16|2232.09|2223.39|2232.14|2223.44|2231.67|2222.97|22
1625725800000|2021-07-08 06:30:00|2231.96|2223.26|2231.68|2222.98|2232.06|2223.36|2231.62|2222.92|25
1625725810000|2021-07-08 06:30:10|2231.62|2222.92|2231.71|2223.01|2231.79|2223.09|2231.36|2222.66|16
1625725820000|2021-07-08 06:30:20|2231.73|2223.03|2233.31|2224.61|2233.68|2224.98|2231.73|2223.03|20
1625725830000|2021-07-08 06:30:30|2233.55|2224.85|2234.25|2225.55|2234.53|2225.83|2233.55|2224.85|14
1625725840000|2021-07-08 06:30:40|2234.4|2225.7|2234.33|2225.63|2234.59|2225.89|2234.25|2225.55|9
1625725850000|2021-07-08 06:30:50|2234.55|2225.85|2233.08|2224.38|2234.55|2225.85|2233.08|2224.38|26
1625725860000|2021-07-08 06:31:00|2233.05|2224.35|2231.28|2222.58|2233.05|2224.35|2231.1|2222.4|21
1625725870000|2021-07-08 06:31:10|2231.22|2222.52|2230.74|2222.04|2231.43|2222.73|2230.74|2222.04|13
1625725880000|2021-07-08 06:31:20|2230.87|2222.17|2230.34|2221.64|2231.19|2222.49|2230.15|2221.45|9
1625725890000|2021-07-08 06:31:30|2230.31|2221.61|2229.91|2221.21|2230.36|2221.66|2229.91|2221.21|12
1625725900000|2021-07-08 06:31:40|2230.04|2221.34|2228.14|2219.44|2230.25|2221.55|2228.1|2219.4|23
1625725910000|2021-07-08 06:31:50|2228.2|2219.5|2228.51|2219.81|2228.96|2220.26|2228.07|2219.37|26
1625725920000|2021-07-08 06:32:00|2228.62|2219.92|2228.65|2219.95|2229.83|2221.13|2228.6|2219.9|27
1625725930000|2021-07-08 06:32:10|2228.55|2219.85|2228.18|2219.48|2228.68|2219.98|2228.18|2219.48|23
1625725940000|2021-07-08 06:32:20|2228.17|2219.47|2228.26|2219.56|2228.38|2219.68|2228.12|2219.42|11
1625725950000|2021-07-08 06:32:30|2228.25|2219.55|2227.97|2219.27|2228.61|2219.91|2227.97|2219.27|24
1625725960000|2021-07-08 06:32:40|2227.99|2219.29|2227.97|2219.27|2228.31|2219.61|2227.86|2219.16|21
1625725970000|2021-07-08 06:32:50|2228.08|2219.38|2227.94|2219.24|2228.22|2219.52|2227.88|2219.18|25
1625725980000|2021-07-08 06:33:00|2228.05|2219.35|2227.96|2219.26|2228.15|2219.45|2227.85|2219.15|13
1625725990000|2021-07-08 06:33:10|2227.99|2219.29|2227.69|2218.99|2228.04|2219.34|2227.56|2218.86|8
1625726000000|2021-07-08 06:33:20|2227.61|2218.91|2227.59|2218.89|2227.7|2219|2227.59|2218.89|10
1625726010000|2021-07-08 06:33:30|2227.6|2218.9|2227.58|2218.88|2228.13|2219.43|2227.58|2218.88|12
1625726020000|2021-07-08 06:33:40|2227.56|2218.86|2226.45|2217.75|2227.7|2219|2226.45|2217.75|20
1625726030000|2021-07-08 06:33:50|2226.47|2217.77|2226.56|2217.86|2226.56|2217.86|2226.13|2217.43|20
1625726040000|2021-07-08 06:34:00|2226.59|2217.89|2226.7|2218|2226.73|2218.03|2226.59|2217.89|7
1625726050000|2021-07-08 06:34:10|2227.11|2218.41|2228.9|2220.2|2228.98|2220.28|2227.11|2218.41|16
1625726060000|2021-07-08 06:34:20|2228.87|2220.17|2227.32|2218.62|2228.92|2220.22|2227.3|2218.6|16
1625726070000|2021-07-08 06:34:30|2227.31|2218.61|2226.23|2217.53|2227.31|2218.61|2226.12|2217.42|15
1625726080000|2021-07-08 06:34:40|2226.24|2217.54|2226.51|2217.81|2226.73|2218.03|2226.24|2217.54|12
1625726090000|2021-07-08 06:34:50|2226.59|2217.89|2226.48|2217.78|2226.63|2217.93|2226.48|2217.78|4
1625726100000|2021-07-08 06:35:00|2226.33|2217.63|2226.25|2217.55|2226.35|2217.65|2226.25|2217.55|10
1625726110000|2021-07-08 06:35:10|2226.31|2217.61|2227.38|2218.68|2227.38|2218.68|2226.31|2217.61|15
1625726120000|2021-07-08 06:35:20|2227.42|2218.72|2226.67|2217.97|2227.63|2218.93|2226.67|2217.97|15
1625726130000|2021-07-08 06:35:30|2226.66|2217.96|2226.85|2218.15|2226.85|2218.15|2226.37|2217.67|13
1625726140000|2021-07-08 06:35:40|2226.73|2218.03|2226.51|2217.81|2226.77|2218.07|2226.39|2217.69|25
1625726150000|2021-07-08 06:35:50|2226.59|2217.89|2226.29|2217.59|2227.07|2218.37|2226.29|2217.59|15
1625726160000|2021-07-08 06:36:00|2226.45|2217.75|2225.52|2216.82|2226.45|2217.75|2225.52|2216.82|25
1625726170000|2021-07-08 06:36:10|2225.47|2216.77|2225.53|2216.83|2226.31|2217.61|2225.25|2216.55|28
1625726180000|2021-07-08 06:36:20|2225.51|2216.81|2225.63|2216.93|2225.73|2217.03|2225.51|2216.81|18
1625726190000|2021-07-08 06:36:30|2225.61|2216.91|2225.61|2216.91|2225.65|2216.95|2225.52|2216.82|11
1625726200000|2021-07-08 06:36:40|2225.64|2216.94|2225.62|2216.92|2225.65|2216.95|2225.54|2216.84|8
1625726210000|2021-07-08 06:36:50|2225.65|2216.95|2224.05|2215.35|2226.07|2217.37|2223.74|2215.04|17
1625726220000|2021-07-08 06:37:00|2224.03|2215.33|2224.35|2215.65|2224.4|2215.7|2222.68|2213.98|36
1625726230000|2021-07-08 06:37:10|2224.33|2215.63|2224.3|2215.6|2224.88|2216.18|2224.27|2215.57|28
1625726240000|2021-07-08 06:37:20|2224.07|2215.37|2223.82|2215.12|2224.31|2215.61|2223.78|2215.08|31
1625726250000|2021-07-08 06:37:30|2223.83|2215.13|2223.36|2214.66|2224.23|2215.53|2223.25|2214.55|26
1625726260000|2021-07-08 06:37:40|2223.35|2214.65|2223.21|2214.51|2223.64|2214.94|2223.15|2214.45|30
1625726270000|2021-07-08 06:37:50|2223.19|2214.49|2222.83|2214.13|2223.21|2214.51|2222.2|2213.5|31
1625726280000|2021-07-08 06:38:00|2222.78|2214.08|2222.35|2213.65|2222.87|2214.17|2222.35|2213.65|22
1625726290000|2021-07-08 06:38:10|2222.23|2213.53|2221.85|2213.15|2222.33|2213.63|2221.75|2213.05|30
1625726300000|2021-07-08 06:38:20|2221.89|2213.19|2222.45|2213.75|2222.83|2214.13|2221.79|2213.09|22
1625726310000|2021-07-08 06:38:30|2222.31|2213.61|2222.21|2213.51|2222.31|2213.61|2222.07|2213.37|19
1625726320000|2021-07-08 06:38:40|2222.22|2213.52|2222.33|2213.63|2222.44|2213.74|2222.15|2213.45|7
1625726330000|2021-07-08 06:38:50|2222.29|2213.59|2221.45|2212.75|2222.29|2213.59|2221.33|2212.63|14
1625726340000|2021-07-08 06:39:00|2221.44|2212.74|2223.46|2214.76|2223.46|2214.76|2221.44|2212.74|22
1625726350000|2021-07-08 06:39:10|2223.42|2214.72|2222.86|2214.16|2223.46|2214.76|2222.86|2214.16|13
1625726360000|2021-07-08 06:39:20|2222.79|2214.09|2220.64|2211.94|2222.79|2214.09|2220.64|2211.94|25
1625726370000|2021-07-08 06:39:30|2220.56|2211.86|2220.68|2211.98|2220.83|2212.13|2220.51|2211.81|25
1625726380000|2021-07-08 06:39:40|2220.75|2212.05|2221.04|2212.34|2221.28|2212.58|2220.67|2211.97|25
1625726390000|2021-07-08 06:39:50|2221.05|2212.35|2220.61|2211.91|2221.14|2212.44|2220.51|2211.81|31
1625726400000|2021-07-08 06:40:00|2220.58|2211.88|2221.58|2212.88|2221.69|2212.99|2220.49|2211.79|26
1625726410000|2021-07-08 06:40:10|2221.62|2212.92|2220.96|2212.26|2221.62|2212.92|2220.88|2212.18|23
1625726420000|2021-07-08 06:40:20|2220.92|2212.22|2220.48|2211.78|2220.92|2212.22|2220.27|2211.57|21
1625726430000|2021-07-08 06:40:30|2220.47|2211.77|2220.7|2212|2220.74|2212.04|2219.71|2211.01|32
1625726440000|2021-07-08 06:40:40|2220.71|2212.01|2220.92|2212.22|2220.97|2212.27|2220.71|2212.01|15
1625726450000|2021-07-08 06:40:50|2221.05|2212.35|2222|2213.3|2222.06|2213.36|2221.05|2212.35|20
1625726460000|2021-07-08 06:41:00|2222.01|2213.31|2222.75|2214.05|2222.77|2214.07|2221.97|2213.27|16
1625726470000|2021-07-08 06:41:10|2222.82|2214.12|2224.72|2216.02|2224.87|2216.17|2222.8|2214.1|19
1625726480000|2021-07-08 06:41:20|2224.73|2216.03|2225.69|2216.99|2225.71|2217.01|2224.5|2215.8|25
1625726490000|2021-07-08 06:41:30|2225.67|2216.97|2223.06|2214.36|2225.69|2216.99|2223.06|2214.36|25
1625726500000|2021-07-08 06:41:40|2223.03|2214.33|2222.58|2213.88|2223.03|2214.33|2222.58|2213.88|8
1625726510000|2021-07-08 06:41:50|2222.64|2213.94|2222.5|2213.8|2222.71|2214.01|2222.45|2213.75|9
1625726520000|2021-07-08 06:42:00|2222.34|2213.64|2221.48|2212.78|2222.34|2213.64|2221.48|2212.78|10
1625726530000|2021-07-08 06:42:10|2220.75|2212.05|2221.04|2212.34|2221.29|2212.59|2220.04|2211.34|22
1625726540000|2021-07-08 06:42:20|2221.03|2212.33|2221.79|2213.09|2221.95|2213.25|2221.02|2212.32|16
1625726550000|2021-07-08 06:42:30|2222.01|2213.31|2222.27|2213.57|2222.27|2213.57|2221.69|2212.99|12
1625726560000|2021-07-08 06:42:40|2222.32|2213.62|2222.61|2213.91|2222.62|2213.92|2222.27|2213.57|11
1625726570000|2021-07-08 06:42:50|2222.59|2213.89|2223.49|2214.79|2223.54|2214.84|2222.59|2213.89|10
1625726580000|2021-07-08 06:43:00|2223.51|2214.81|2223.81|2215.11|2223.81|2215.11|2223.51|2214.81|10
1625726590000|2021-07-08 06:43:10|2223.95|2215.25|2222.68|2213.98|2223.95|2215.25|2222.68|2213.98|13
1625726600000|2021-07-08 06:43:20|2222.02|2213.32|2222.76|2214.06|2222.93|2214.23|2221.94|2213.24|19
1625726610000|2021-07-08 06:43:30|2222.83|2214.13|2222.67|2213.97|2222.83|2214.13|2222.67|2213.97|7
1625726620000|2021-07-08 06:43:40|2222.66|2213.96|2221.59|2212.89|2222.66|2213.96|2221.03|2212.33|23
1625726630000|2021-07-08 06:43:50|2221.64|2212.94|2221.32|2212.62|2222.13|2213.43|2221.24|2212.54|19
1625726640000|2021-07-08 06:44:00|2221.2|2212.5|2219.9|2211.2|2221.2|2212.5|2219.79|2211.09|26
1625726650000|2021-07-08 06:44:10|2219.89|2211.19|2221.21|2212.51|2221.47|2212.77|2219.88|2211.18|30
1625726660000|2021-07-08 06:44:20|2221.18|2212.48|2220.84|2212.14|2221.18|2212.48|2220.48|2211.78|17
1625726670000|2021-07-08 06:44:30|2220.85|2212.15|2221.51|2212.81|2221.53|2212.83|2220.85|2212.15|11
1625726680000|2021-07-08 06:44:40|2221.52|2212.82|2221.22|2212.52|2221.69|2212.99|2221.06|2212.36|12
1625726690000|2021-07-08 06:44:50|2221.4|2212.7|2221.36|2212.66|2221.54|2212.84|2221.2|2212.5|16
1625726700000|2021-07-08 06:45:00|2221.32|2212.62|2221.64|2212.94|2221.72|2213.02|2221.32|2212.62|12
1625726710000|2021-07-08 06:45:10|2221.68|2212.98|2224.33|2215.63|2224.33|2215.63|2221.64|2212.94|15
1625726720000|2021-07-08 06:45:20|2224.3|2215.6|2224.34|2215.64|2224.79|2216.09|2223.68|2214.98|13
1625726730000|2021-07-08 06:45:30|2224.12|2215.42|2224.68|2215.98|2224.68|2215.98|2224.12|2215.42|2
1625726740000|2021-07-08 06:45:40|2224.42|2215.72|2224.47|2215.77|2224.63|2215.93|2224.12|2215.42|16
1625726750000|2021-07-08 06:45:50|2224.42|2215.72|2221.53|2212.83|2224.46|2215.76|2221.53|2212.83|20
1625726760000|2021-07-08 06:46:00|2221.44|2212.74|2219.86|2211.16|2221.45|2212.75|2219.86|2211.16|24
1625726770000|2021-07-08 06:46:10|2219.85|2211.15|2220.19|2211.49|2220.22|2211.52|2219.81|2211.11|13
1625726780000|2021-07-08 06:46:20|2220.23|2211.53|2220.57|2211.87|2220.57|2211.87|2220.23|2211.53|21
1625726790000|2021-07-08 06:46:30|2220.56|2211.86|2220.55|2211.85|2220.65|2211.95|2220.54|2211.84|16
1625726800000|2021-07-08 06:46:40|2220.54|2211.84|2222.6|2213.9|2222.6|2213.9|2220.38|2211.68|18
1625726810000|2021-07-08 06:46:50|2222.66|2213.96|2223.62|2214.92|2223.62|2214.92|2222.65|2213.95|16
1625726820000|2021-07-08 06:47:00|2223.69|2214.99|2223.16|2214.46|2223.85|2215.15|2222.97|2214.27|21
1625726830000|2021-07-08 06:47:10|2223.22|2214.52|2223.98|2215.28|2223.98|2215.28|2223.22|2214.52|16
1625726840000|2021-07-08 06:47:20|2223.99|2215.29|2224.04|2215.34|2224.05|2215.35|2223.96|2215.26|10
1625726850000|2021-07-08 06:47:30|2224.23|2215.53|2224.38|2215.68|2224.74|2216.04|2224.23|2215.53|11
1625726860000|2021-07-08 06:47:40|2224.37|2215.67|2224.42|2215.72|2224.5|2215.8|2224.23|2215.53|22
1625726870000|2021-07-08 06:47:50|2224.23|2215.53|2223.93|2215.23|2224.47|2215.77|2223.92|2215.22|15
1625726880000|2021-07-08 06:48:00|2223.95|2215.25|2224.01|2215.31|2224.01|2215.31|2223.94|2215.24|10
1625726890000|2021-07-08 06:48:10|2224.03|2215.33|2225.45|2216.75|2225.51|2216.81|2224.03|2215.33|9
1625726900000|2021-07-08 06:48:20|2225.62|2216.92|2226.05|2217.35|2226.15|2217.45|2225.43|2216.73|11
1625726910000|2021-07-08 06:48:30|2226.08|2217.38|2226.11|2217.41|2226.11|2217.41|2225.95|2217.25|13
1625726920000|2021-07-08 06:48:40|2226.12|2217.42|2225.94|2217.24|2226.12|2217.42|2225.87|2217.17|8
1625726930000|2021-07-08 06:48:50|2225.91|2217.21|2225.86|2217.16|2225.94|2217.24|2225.86|2217.16|9
1625726940000|2021-07-08 06:49:00|2225.9|2217.2|2224.67|2215.97|2225.9|2217.2|2224.64|2215.94|28
1625726950000|2021-07-08 06:49:10|2224.73|2216.03|2225.04|2216.34|2225.1|2216.4|2224.64|2215.94|24
1625726960000|2021-07-08 06:49:20|2225.03|2216.33|2224.65|2215.95|2225.38|2216.68|2224.61|2215.91|13
1625726970000|2021-07-08 06:49:30|2224.63|2215.93|2224.78|2216.08|2224.81|2216.11|2224.54|2215.84|24
1625726980000|2021-07-08 06:49:40|2224.79|2216.09|2224.88|2216.18|2225.13|2216.43|2224.78|2216.08|20
1625726990000|2021-07-08 06:49:50|2224.89|2216.19|2225.08|2216.38|2225.12|2216.42|2224.88|2216.18|10
1625727000000|2021-07-08 06:50:00|2225.12|2216.42|2223.48|2214.78|2225.12|2216.42|2223.48|2214.78|17
1625727010000|2021-07-08 06:50:10|2223.38|2214.68|2223.24|2214.54|2223.38|2214.68|2223.1|2214.4|17
1625727020000|2021-07-08 06:50:20|2223.25|2214.55|2224.59|2215.89|2224.59|2215.89|2223.21|2214.51|19
1625727030000|2021-07-08 06:50:30|2224.64|2215.94|2224.76|2216.06|2224.77|2216.07|2224.36|2215.66|8
1625727040000|2021-07-08 06:50:40|2224.54|2215.84|2224.54|2215.84|2224.82|2216.12|2224.54|2215.84|9
1625727050000|2021-07-08 06:50:50|2224.86|2216.16|2225.09|2216.39|2225.3|2216.6|2224.54|2215.84|13
1625727060000|2021-07-08 06:51:00|2225.29|2216.59|2225.09|2216.39|2225.36|2216.66|2225.09|2216.39|13
1625727070000|2021-07-08 06:51:10|2225.51|2216.81|2225.73|2217.03|2225.73|2217.03|2225.51|2216.81|12
1625727080000|2021-07-08 06:51:20|2225.51|2216.81|2225.88|2217.18|2225.94|2217.24|2225.51|2216.81|9
1625727090000|2021-07-08 06:51:30|2225.89|2217.19|2226.13|2217.43|2226.14|2217.44|2225.73|2217.03|6
1625727100000|2021-07-08 06:51:40|2226.09|2217.39|2226.06|2217.36|2226.13|2217.43|2225.73|2217.03|7
1625727110000|2021-07-08 06:51:50|2226.12|2217.42|2226.08|2217.38|2226.12|2217.42|2226.08|2217.38|3
1625727120000|2021-07-08 06:52:00|2225.82|2217.12|2223.89|2215.19|2225.82|2217.12|2223.89|2215.19|15
1625727130000|2021-07-08 06:52:10|2223.82|2215.12|2223.61|2214.91|2223.94|2215.24|2223.48|2214.78|20
1625727140000|2021-07-08 06:52:20|2223.56|2214.86|2221.91|2213.21|2223.69|2214.99|2221.91|2213.21|21
1625727150000|2021-07-08 06:52:30|2221.9|2213.2|2221.36|2212.66|2222|2213.3|2221.36|2212.66|11
1625727160000|2021-07-08 06:52:40|2221.38|2212.68|2221.09|2212.39|2221.53|2212.83|2220.73|2212.03|14
1625727170000|2021-07-08 06:52:50|2221.33|2212.63|2221.12|2212.42|2221.33|2212.63|2221.12|2212.42|3
1625727180000|2021-07-08 06:53:00|2221.04|2212.34|2221.09|2212.39|2221.09|2212.39|2221.04|2212.34|5
1625727190000|2021-07-08 06:53:10|2221.11|2212.41|2222.48|2213.78|2222.48|2213.78|2221.07|2212.37|14
1625727200000|2021-07-08 06:53:20|2222.51|2213.81|2221.82|2213.12|2222.51|2213.81|2221.82|2213.12|14
1625727210000|2021-07-08 06:53:30|2221.83|2213.13|2221.89|2213.19|2221.9|2213.2|2221.8|2213.1|9
1625727220000|2021-07-08 06:53:40|2221.86|2213.16|2222|2213.3|2222.09|2213.39|2221.84|2213.14|11
1625727230000|2021-07-08 06:53:50|2222.26|2213.56|2222.46|2213.76|2222.46|2213.76|2222.26|2213.56|2
1625727240000|2021-07-08 06:54:00|2222.42|2213.72|2222.51|2213.81|2222.63|2213.93|2222.41|2213.71|10
1625727250000|2021-07-08 06:54:10|2222.52|2213.82|2222.54|2213.84|2222.56|2213.86|2222.48|2213.78|19
1625727260000|2021-07-08 06:54:20|2222.55|2213.85|2222.59|2213.89|2222.59|2213.89|2222.51|2213.81|15
1625727270000|2021-07-08 06:54:30|2222.79|2214.09|2222.75|2214.05|2222.79|2214.09|2222.75|2214.05|2
1625727280000|2021-07-08 06:54:40|2222.74|2214.04|2222.83|2214.13|2222.83|2214.13|2222.69|2213.99|4
1625727290000|2021-07-08 06:54:50|2222.85|2214.15|2222.68|2213.98|2222.85|2214.15|2222.68|2213.98|3
1625727300000|2021-07-08 06:55:00|2222.65|2213.95|2222.75|2214.05|2222.78|2214.08|2222.65|2213.95|6
1625727310000|2021-07-08 06:55:10|2222.74|2214.04|2222.77|2214.07|2222.83|2214.13|2222.74|2214.04|4
1625727320000|2021-07-08 06:55:20|2222.75|2214.05|2222.74|2214.04|2222.75|2214.05|2222.74|2214.04|2
1625727330000|2021-07-08 06:55:30|2222.75|2214.05|2222.71|2214.01|2222.75|2214.05|2222.71|2214.01|2
1625727340000|2021-07-08 06:55:40|2222.72|2214.02|2222.69|2213.99|2222.72|2214.02|2222.62|2213.92|6
1625727350000|2021-07-08 06:55:50|2222.7|2214|2222.62|2213.92|2222.7|2214|2222.62|2213.92|5
1625727360000|2021-07-08 06:56:00|2222.61|2213.91|2221.38|2212.68|2222.99|2214.29|2221.38|2212.68|23
1625727370000|2021-07-08 06:56:10|2221.37|2212.67|2221.84|2213.14|2221.93|2213.23|2220.88|2212.18|20
1625727380000|2021-07-08 06:56:20|2221.86|2213.16|2222.26|2213.56|2222.53|2213.83|2221.86|2213.16|28
1625727390000|2021-07-08 06:56:30|2222|2213.3|2220.07|2211.37|2222|2213.3|2220.07|2211.37|18
1625727400000|2021-07-08 06:56:40|2220.06|2211.36|2220.09|2211.39|2220.21|2211.51|2219.99|2211.29|16
1625727410000|2021-07-08 06:56:50|2220.12|2211.42|2219.76|2211.06|2220.18|2211.48|2219.72|2211.02|12
1625727420000|2021-07-08 06:57:00|2219.73|2211.03|2217.63|2208.93|2219.85|2211.15|2217.59|2208.89|15
1625727430000|2021-07-08 06:57:10|2217.65|2208.95|2218.86|2210.16|2218.86|2210.16|2217.02|2208.32|33
1625727440000|2021-07-08 06:57:20|2218.87|2210.17|2219.41|2210.71|2219.64|2210.94|2218.68|2209.98|22
1625727450000|2021-07-08 06:57:30|2219.44|2210.74|2219.99|2211.29|2220.01|2211.31|2219.41|2210.71|14
1625727460000|2021-07-08 06:57:40|2219.86|2211.16|2218.24|2209.54|2219.86|2211.16|2218.24|2209.54|21
1625727470000|2021-07-08 06:57:50|2218.15|2209.45|2217.29|2208.59|2218.15|2209.45|2217.25|2208.55|26
1625727480000|2021-07-08 06:58:00|2217.34|2208.64|2217.19|2208.49|2217.34|2208.64|2217.1|2208.4|13
1625727490000|2021-07-08 06:58:10|2216.93|2208.23|2216.34|2207.64|2216.93|2208.23|2213.77|2205.07|36
1625727500000|2021-07-08 06:58:20|2216.05|2207.35|2217.91|2209.21|2217.92|2209.22|2216.05|2207.35|24
1625727510000|2021-07-08 06:58:30|2217.95|2209.25|2216.87|2208.17|2217.95|2209.25|2216.75|2208.05|14
1625727520000|2021-07-08 06:58:40|2216.94|2208.24|2217.95|2209.25|2217.95|2209.25|2216.78|2208.08|18
1625727530000|2021-07-08 06:58:50|2218.03|2209.33|2217.83|2209.13|2218.23|2209.53|2217.83|2209.13|13
1625727540000|2021-07-08 06:59:00|2218.06|2209.36|2217.57|2208.87|2219.92|2211.22|2217.57|2208.87|24
1625727550000|2021-07-08 06:59:10|2217.58|2208.88|2217.18|2208.48|2217.76|2209.06|2217.15|2208.45|17
1625727560000|2021-07-08 06:59:20|2217.41|2208.71|2216.78|2208.08|2217.42|2208.72|2216.61|2207.91|13
1625727570000|2021-07-08 06:59:30|2216.75|2208.05|2218.12|2209.42|2219.28|2210.58|2216.75|2208.05|23
1625727580000|2021-07-08 06:59:40|2218.25|2209.55|2216.92|2208.22|2218.41|2209.71|2216.73|2208.03|27
1625727590000|2021-07-08 06:59:50|2216.89|2208.19|2217.28|2208.58|2217.61|2208.91|2216.4|2207.7|24
1625727600000|2021-07-08 07:00:00|2217.21|2208.51|2217.55|2208.85|2217.55|2208.85|2216.8|2208.1|27
1625727610000|2021-07-08 07:00:10|2217.62|2208.92|2217.97|2209.27|2217.97|2209.27|2217.47|2208.77|19
1625727620000|2021-07-08 07:00:20|2218.05|2209.35|2217.74|2209.04|2218.54|2209.84|2217.74|2209.04|22
1625727630000|2021-07-08 07:00:30|2217.82|2209.12|2217.11|2208.41|2217.85|2209.15|2216.9|2208.2|27
1625727640000|2021-07-08 07:00:40|2217.01|2208.31|2217.63|2208.93|2217.74|2209.04|2216.72|2208.02|11
1625727650000|2021-07-08 07:00:50|2217.76|2209.06|2218.85|2210.15|2218.94|2210.24|2217.76|2209.06|19
1625727660000|2021-07-08 07:01:00|2218.83|2210.13|2219.86|2211.16|2219.86|2211.16|2218.83|2210.13|19
1625727670000|2021-07-08 07:01:10|2219.85|2211.15|2220.03|2211.33|2220.21|2211.51|2219.63|2210.93|21
1625727680000|2021-07-08 07:01:20|2220.04|2211.34|2220.2|2211.5|2220.2|2211.5|2219.63|2210.93|13
1625727690000|2021-07-08 07:01:30|2220.19|2211.49|2221.31|2212.61|2221.42|2212.72|2219.63|2210.93|18
1625727700000|2021-07-08 07:01:40|2221.34|2212.64|2221.84|2213.14|2221.84|2213.14|2220.89|2212.19|15
1625727710000|2021-07-08 07:01:50|2221.87|2213.17|2221.33|2212.63|2221.87|2213.17|2220.96|2212.26|27
1625727720000|2021-07-08 07:02:00|2221.54|2212.84|2221.41|2212.71|2221.86|2213.16|2221.41|2212.71|22
1625727730000|2021-07-08 07:02:10|2221.38|2212.68|2220.85|2212.15|2221.39|2212.69|2220.7|2212|25
1625727740000|2021-07-08 07:02:20|2220.89|2212.19|2221.61|2212.91|2221.88|2213.18|2220.73|2212.03|15
1625727750000|2021-07-08 07:02:30|2221.63|2212.93|2221.75|2213.05|2221.89|2213.19|2221.44|2212.74|9
1625727770000|2021-07-08 07:02:50|2221.71|2213.01|2224.88|2216.18|2224.88|2216.18|2221.71|2213.01|12
1625727780000|2021-07-08 07:03:00|2224.67|2215.97|2223.1|2214.4|2224.67|2215.97|2222.58|2213.88|25
1625727790000|2021-07-08 07:03:10|2223.14|2214.44|2223.53|2214.83|2223.94|2215.24|2223.14|2214.44|17
1625727800000|2021-07-08 07:03:20|2223.88|2215.18|2224.94|2216.24|2225.36|2216.66|2223.88|2215.18|15
1625727810000|2021-07-08 07:03:30|2225|2216.3|2224.88|2216.18|2225.24|2216.54|2224.88|2216.18|17
1625727820000|2021-07-08 07:03:40|2224.76|2216.06|2224.05|2215.35|2225.06|2216.36|2223.75|2215.05|22
1625727830000|2021-07-08 07:03:50|2224.59|2215.89|2225.22|2216.52|2225.22|2216.52|2224.59|2215.89|14
1625727840000|2021-07-08 07:04:00|2225.48|2216.78|2225.58|2216.88|2225.58|2216.88|2225.18|2216.48|9
1625727850000|2021-07-08 07:04:10|2225.59|2216.89|2225.65|2216.95|2225.66|2216.96|2225.4|2216.7|16
1625727860000|2021-07-08 07:04:20|2225.67|2216.97|2224.62|2215.92|2225.74|2217.04|2224.55|2215.85|24
1625727870000|2021-07-08 07:04:30|2224.57|2215.87|2225.29|2216.59|2225.29|2216.59|2224.57|2215.87|11
1625727880000|2021-07-08 07:04:40|2225.33|2216.63|2226.38|2217.68|2226.39|2217.69|2225.33|2216.63|14
1625727890000|2021-07-08 07:04:50|2226.3|2217.6|2226.62|2217.92|2226.62|2217.92|2226.09|2217.39|8
1625727900000|2021-07-08 07:05:00|2226.52|2217.82|2225.58|2216.88|2226.57|2217.87|2225.06|2216.36|19
1625727910000|2021-07-08 07:05:10|2225.59|2216.89|2224.87|2216.17|2225.62|2216.92|2224.53|2215.83|23
1625727920000|2021-07-08 07:05:20|2225.12|2216.42|2225.27|2216.57|2225.3|2216.6|2224.95|2216.25|10
1625727930000|2021-07-08 07:05:30|2225.59|2216.89|2225.83|2217.13|2225.88|2217.18|2225.57|2216.87|11
1625727940000|2021-07-08 07:05:40|2225.79|2217.09|2226.07|2217.37|2226.15|2217.45|2225.79|2217.09|12
1625727950000|2021-07-08 07:05:50|2225.93|2217.23|2225.91|2217.21|2226.39|2217.69|2225.86|2217.16|18
1625727960000|2021-07-08 07:06:00|2226.02|2217.32|2223.17|2214.47|2226.02|2217.32|2223.17|2214.47|33
1625727970000|2021-07-08 07:06:10|2223.19|2214.49|2223.28|2214.58|2223.41|2214.71|2222.58|2213.88|22
1625727980000|2021-07-08 07:06:20|2223.21|2214.51|2225.06|2216.36|2225.1|2216.4|2223.21|2214.51|22
1625727990000|2021-07-08 07:06:30|2225.08|2216.38|2225.03|2216.33|2225.13|2216.43|2224.7|2216|11
1625728000000|2021-07-08 07:06:40|2225.18|2216.48|2225.16|2216.46|2225.18|2216.48|2225.02|2216.32|9
1625728010000|2021-07-08 07:06:50|2225.14|2216.44|2224.02|2215.32|2225.14|2216.44|2223.9|2215.2|15
1625728020000|2021-07-08 07:07:00|2224.18|2215.48|2224.93|2216.23|2224.96|2216.26|2224.18|2215.48|13
1625728030000|2021-07-08 07:07:10|2224.99|2216.29|2226.92|2218.22|2226.92|2218.22|2224.99|2216.29|13
1625728040000|2021-07-08 07:07:20|2226.83|2218.13|2226.61|2217.91|2226.92|2218.22|2226.52|2217.82|20
1625728050000|2021-07-08 07:07:30|2226.4|2217.7|2226.7|2218|2226.73|2218.03|2226.39|2217.69|15
1625728060000|2021-07-08 07:07:40|2226.78|2218.08|2226.7|2218|2226.99|2218.29|2226.7|2218|11
1625728070000|2021-07-08 07:07:50|2226.86|2218.16|2226.2|2217.5|2227.1|2218.4|2226.05|2217.35|18
1625728080000|2021-07-08 07:08:00|2226.65|2217.95|2226.78|2218.08|2226.8|2218.1|2226.54|2217.84|17
1625728090000|2021-07-08 07:08:10|2226.69|2217.99|2226.7|2218|2226.7|2218|2226.18|2217.48|23
1625728100000|2021-07-08 07:08:20|2226.74|2218.04|2226.53|2217.83|2226.8|2218.1|2226.52|2217.82|25
1625728110000|2021-07-08 07:08:30|2226.74|2218.04|2226.65|2217.95|2226.83|2218.13|2226.48|2217.78|26
1625728120000|2021-07-08 07:08:40|2226.6|2217.9|2226.77|2218.07|2226.77|2218.07|2226.35|2217.65|20
1625728130000|2021-07-08 07:08:50|2226.85|2218.15|2226.93|2218.23|2227.28|2218.58|2226.35|2217.65|16
1625728140000|2021-07-08 07:09:00|2226.94|2218.24|2226.11|2217.41|2226.94|2218.24|2226.11|2217.41|17
1625728150000|2021-07-08 07:09:10|2226.07|2217.37|2225.99|2217.29|2226.07|2217.37|2225.73|2217.03|14
1625728160000|2021-07-08 07:09:20|2226.06|2217.36|2226.24|2217.54|2226.24|2217.54|2225.99|2217.29|9
1625728170000|2021-07-08 07:09:30|2226|2217.3|2226.27|2217.57|2226.27|2217.57|2226|2217.3|8
1625728190000|2021-07-08 07:09:50|2226.48|2217.78|2226.27|2217.57|2226.48|2217.78|2226.27|2217.57|2
1625728200000|2021-07-08 07:10:00|2226.68|2217.98|2226.86|2218.16|2226.86|2218.16|2226.68|2217.98|2
1625728210000|2021-07-08 07:10:10|2226.72|2218.02|2226.67|2217.97|2226.72|2218.02|2226.67|2217.97|2
1625728220000|2021-07-08 07:10:20|2226.81|2218.11|2226.6|2217.9|2226.82|2218.12|2226.6|2217.9|3
1625728230000|2021-07-08 07:10:30|2226.35|2217.65|2226.63|2217.93|2226.63|2217.93|2226.35|2217.65|2
1625728240000|2021-07-08 07:10:40|2226.35|2217.65|2226.14|2217.44|2226.45|2217.75|2225.69|2216.99|13
1625728250000|2021-07-08 07:10:50|2226.22|2217.52|2226.14|2217.44|2226.22|2217.52|2226.14|2217.44|2
1625728260000|2021-07-08 07:11:00|2226.31|2217.61|2226.34|2217.64|2226.57|2217.87|2226.14|2217.44|5
1625728280000|2021-07-08 07:11:20|2226.57|2217.87|2226.43|2217.73|2226.57|2217.87|2226.34|2217.64|4
1625728290000|2021-07-08 07:11:30|2226.47|2217.77|2226.35|2217.65|2226.61|2217.91|2226.35|2217.65|8
1625728300000|2021-07-08 07:11:40|2226.61|2217.91|2226.59|2217.89|2226.89|2218.19|2226.35|2217.65|11
1625728310000|2021-07-08 07:11:50|2226.53|2217.83|2227.05|2218.35|2227.08|2218.38|2226.53|2217.83|8
1625728320000|2021-07-08 07:12:00|2227.19|2218.49|2227.19|2218.49|2227.19|2218.49|2227.19|2218.49|1
1625728330000|2021-07-08 07:12:10|2227.2|2218.5|2227.13|2218.43|2227.2|2218.5|2227.13|2218.43|3
1625728340000|2021-07-08 07:12:20|2227.22|2218.52|2227.22|2218.52|2227.22|2218.52|2227.22|2218.52|1
1625728350000|2021-07-08 07:12:30|2227.29|2218.59|2228.69|2219.99|2228.76|2220.06|2227.29|2218.59|7
1625728360000|2021-07-08 07:12:40|2228.82|2220.12|2228.73|2220.03|2228.89|2220.19|2228.72|2220.02|8
1625728370000|2021-07-08 07:12:50|2229.38|2220.68|2229.58|2220.88|2229.77|2221.07|2229.38|2220.68|9
1625728380000|2021-07-08 07:13:00|2229.7|2221|2229.1|2220.4|2229.78|2221.08|2228.95|2220.25|22
1625728390000|2021-07-08 07:13:10|2229.17|2220.47|2229.05|2220.35|2229.17|2220.47|2229|2220.3|3
1625728400000|2021-07-08 07:13:20|2228.85|2220.15|2229.12|2220.42|2229.12|2220.42|2228.85|2220.15|6
1625728410000|2021-07-08 07:13:30|2229.5|2220.8|2230.4|2221.7|2230.4|2221.7|2229.5|2220.8|8
1625728420000|2021-07-08 07:13:40|2230.54|2221.84|2230.07|2221.37|2230.66|2221.96|2230.05|2221.35|19
1625728430000|2021-07-08 07:13:50|2230.05|2221.35|2229.94|2221.24|2230.05|2221.35|2229.93|2221.23|8
1625728440000|2021-07-08 07:14:00|2229.93|2221.23|2228.53|2219.83|2229.93|2221.23|2228.53|2219.83|15
1625728450000|2021-07-08 07:14:10|2228.36|2219.66|2228.22|2219.52|2228.46|2219.76|2228.08|2219.38|24
1625728460000|2021-07-08 07:14:20|2228.23|2219.53|2228.26|2219.56|2228.27|2219.57|2228.23|2219.53|6
1625728470000|2021-07-08 07:14:30|2228.28|2219.58|2228.49|2219.79|2228.61|2219.91|2228.28|2219.58|26
1625728480000|2021-07-08 07:14:40|2228.48|2219.78|2228.62|2219.92|2228.62|2219.92|2228.42|2219.72|10
1625728490000|2021-07-08 07:14:50|2228.6|2219.9|2228.85|2220.15|2228.85|2220.15|2228.51|2219.81|11
1625728500000|2021-07-08 07:15:00|2229.1|2220.4|2229.11|2220.41|2229.11|2220.41|2229.1|2220.4|2
1625728510000|2021-07-08 07:15:10|2229.18|2220.48|2227.83|2219.13|2229.18|2220.48|2227.83|2219.13|10
1625728520000|2021-07-08 07:15:20|2227.92|2219.22|2227.38|2218.68|2227.92|2219.22|2226.73|2218.03|20
1625728530000|2021-07-08 07:15:30|2227.3|2218.6|2225.91|2217.21|2227.43|2218.73|2225.91|2217.21|23
1625728540000|2021-07-08 07:15:40|2225.78|2217.08|2228.49|2219.79|2228.91|2220.21|2225.78|2217.08|18
1625728550000|2021-07-08 07:15:50|2228.01|2219.31|2227.3|2218.6|2228.45|2219.75|2227.25|2218.55|16
1625728560000|2021-07-08 07:16:00|2227.27|2218.57|2227.03|2218.33|2227.31|2218.61|2226.94|2218.24|10
1625728570000|2021-07-08 07:16:10|2227.08|2218.38|2225.67|2216.97|2227.08|2218.38|2225.29|2216.59|30
1625728580000|2021-07-08 07:16:20|2225.79|2217.09|2225.76|2217.06|2225.96|2217.26|2225.76|2217.06|18
1625728590000|2021-07-08 07:16:30|2225.77|2217.07|2225.76|2217.06|2225.85|2217.15|2225.68|2216.98|7
1625728600000|2021-07-08 07:16:40|2225.68|2216.98|2225.68|2216.98|2225.68|2216.98|2225.68|2216.98|1
1625728610000|2021-07-08 07:16:50|2225.67|2216.97|2224.65|2215.95|2225.69|2216.99|2224.65|2215.95|9
1625728620000|2021-07-08 07:17:00|2224.64|2215.94|2225.59|2216.89|2225.59|2216.89|2224.11|2215.41|24
1625728630000|2021-07-08 07:17:10|2225.38|2216.68|2225.61|2216.91|2225.74|2217.04|2225.38|2216.68|11
1625728640000|2021-07-08 07:17:20|2225.65|2216.95|2225.33|2216.63|2225.66|2216.96|2225.33|2216.63|14
1625728650000|2021-07-08 07:17:30|2225.23|2216.53|2224.71|2216.01|2225.47|2216.77|2224.71|2216.01|17
1625728660000|2021-07-08 07:17:40|2224.72|2216.02|2225.72|2217.02|2225.85|2217.15|2224.65|2215.95|18
1625728670000|2021-07-08 07:17:50|2225.78|2217.08|2225.71|2217.01|2225.85|2217.15|2225.71|2217.01|6
1625728680000|2021-07-08 07:18:00|2225.72|2217.02|2224.7|2216|2225.75|2217.05|2224.65|2215.95|28
1625728690000|2021-07-08 07:18:10|2224.78|2216.08|2224.91|2216.21|2225.02|2216.32|2224.78|2216.08|26
1625728700000|2021-07-08 07:18:20|2224.68|2215.98|2224.73|2216.03|2224.74|2216.04|2224.6|2215.9|23
1625728710000|2021-07-08 07:18:30|2224.66|2215.96|2224.66|2215.96|2224.76|2216.06|2224.65|2215.95|17
1625728720000|2021-07-08 07:18:40|2224.65|2215.95|2224.04|2215.34|2224.65|2215.95|2223.4|2214.7|24
1625728730000|2021-07-08 07:18:50|2223.69|2214.99|2223.36|2214.66|2223.72|2215.02|2223.28|2214.58|25
1625728740000|2021-07-08 07:19:00|2223.29|2214.59|2222.84|2214.14|2223.29|2214.59|2222.65|2213.95|12
1625728750000|2021-07-08 07:19:10|2222.91|2214.21|2224.02|2215.32|2224.1|2215.4|2222.91|2214.21|14
1625728760000|2021-07-08 07:19:20|2224.12|2215.42|2223.84|2215.14|2224.12|2215.42|2223.82|2215.12|7
1625728770000|2021-07-08 07:19:30|2223.85|2215.15|2222.92|2214.22|2224.03|2215.33|2222.92|2214.22|14
1625728780000|2021-07-08 07:19:40|2222.93|2214.23|2223|2214.3|2223.2|2214.5|2222.79|2214.09|18
1625728790000|2021-07-08 07:19:50|2222.98|2214.28|2223.07|2214.37|2223.16|2214.46|2222.98|2214.28|15
1625728800000|2021-07-08 07:20:00|2222.53|2213.83|2222.01|2213.31|2222.98|2214.28|2222.01|2213.31|19
1625728810000|2021-07-08 07:20:10|2221.82|2213.12|2221.75|2213.05|2221.94|2213.24|2221.67|2212.97|20
1625728820000|2021-07-08 07:20:20|2221.79|2213.09|2221.71|2213.01|2221.79|2213.09|2221.5|2212.8|21
1625728830000|2021-07-08 07:20:30|2221.7|2213|2220.84|2212.14|2221.77|2213.07|2220.84|2212.14|23
1625728840000|2021-07-08 07:20:40|2220.71|2212.01|2221.41|2212.71|2221.55|2212.85|2220.67|2211.97|24
1625728850000|2021-07-08 07:20:50|2221.43|2212.73|2221.16|2212.46|2221.54|2212.84|2221.12|2212.42|14
1625728860000|2021-07-08 07:21:00|2221.12|2212.42|2219.51|2210.81|2221.15|2212.45|2219.47|2210.77|26
1625728870000|2021-07-08 07:21:10|2219.3|2210.6|2218.2|2209.5|2219.52|2210.82|2218.14|2209.44|34
1625728880000|2021-07-08 07:21:20|2218.33|2209.63|2218.61|2209.91|2218.61|2209.91|2217.56|2208.86|24
1625728890000|2021-07-08 07:21:30|2218.71|2210.01|2218.13|2209.43|2218.71|2210.01|2218.06|2209.36|12
1625728900000|2021-07-08 07:21:40|2218.2|2209.5|2217.35|2208.65|2218.2|2209.5|2217.33|2208.63|14
1625728910000|2021-07-08 07:21:50|2217.34|2208.64|2217.75|2209.05|2217.75|2209.05|2217.34|2208.64|4
1625728920000|2021-07-08 07:22:00|2217.84|2209.14|2217.71|2209.01|2217.84|2209.14|2217.62|2208.92|12
1625728930000|2021-07-08 07:22:10|2217.72|2209.02|2217.59|2208.89|2217.73|2209.03|2217.59|2208.89|8
1625728940000|2021-07-08 07:22:20|2217.58|2208.88|2216.7|2208|2217.66|2208.96|2216.67|2207.97|23
1625728950000|2021-07-08 07:22:30|2216.72|2208.02|2217.36|2208.66|2217.36|2208.66|2216.7|2208|17
1625728960000|2021-07-08 07:22:40|2217.49|2208.79|2217.94|2209.24|2217.94|2209.24|2217.44|2208.74|10
1625728970000|2021-07-08 07:22:50|2218.04|2209.34|2218.91|2210.21|2219.2|2210.5|2217.87|2209.17|28
1625728980000|2021-07-08 07:23:00|2218.93|2210.23|2218.36|2209.66|2219.07|2210.37|2218.36|2209.66|20
1625728990000|2021-07-08 07:23:10|2218.55|2209.85|2218.12|2209.42|2218.55|2209.85|2218.12|2209.42|9
1625729010000|2021-07-08 07:23:30|2218.14|2209.44|2217.16|2208.46|2218.15|2209.45|2217.16|2208.46|18
1625729020000|2021-07-08 07:23:40|2216.85|2208.15|2217.13|2208.43|2217.17|2208.47|2216.85|2208.15|30
1625729030000|2021-07-08 07:23:50|2217.44|2208.74|2216.36|2207.66|2217.79|2209.09|2216.29|2207.59|24
1625729040000|2021-07-08 07:24:00|2216.15|2207.45|2216.22|2207.52|2216.26|2207.56|2216.12|2207.42|24
1625729050000|2021-07-08 07:24:10|2216.24|2207.54|2216.57|2207.87|2216.78|2208.08|2215.81|2207.11|22
1625729060000|2021-07-08 07:24:20|2216.3|2207.6|2215.81|2207.11|2216.33|2207.63|2215.73|2207.03|26
1625729070000|2021-07-08 07:24:30|2215.82|2207.12|2214.55|2205.85|2215.85|2207.15|2214.52|2205.82|23
1625729080000|2021-07-08 07:24:40|2214.53|2205.83|2215.26|2206.56|2215.26|2206.56|2214.53|2205.83|22
1625729090000|2021-07-08 07:24:50|2215.35|2206.65|2215.03|2206.33|2215.4|2206.7|2215|2206.3|22
1625729100000|2021-07-08 07:25:00|2214.94|2206.24|2215.96|2207.26|2215.96|2207.26|2214.94|2206.24|25
1625729110000|2021-07-08 07:25:10|2215.88|2207.18|2216.19|2207.49|2216.25|2207.55|2215.88|2207.18|20
1625729120000|2021-07-08 07:25:20|2216.22|2207.52|2216.14|2207.44|2216.3|2207.6|2216.04|2207.34|12
1625729130000|2021-07-08 07:25:30|2216.13|2207.43|2216.14|2207.44|2216.15|2207.45|2216.12|2207.42|7
1625729140000|2021-07-08 07:25:40|2216.17|2207.47|2216.14|2207.44|2216.17|2207.47|2216.13|2207.43|6
1625729150000|2021-07-08 07:25:50|2216.15|2207.45|2216.14|2207.44|2216.15|2207.45|2216.14|2207.44|2
1625729160000|2021-07-08 07:26:00|2216.47|2207.77|2215.64|2206.94|2216.55|2207.85|2215.29|2206.59|22
1625729170000|2021-07-08 07:26:10|2215.71|2207.01|2216.6|2207.9|2216.6|2207.9|2215.71|2207.01|18
1625729180000|2021-07-08 07:26:20|2216.87|2208.17|2217.42|2208.72|2217.83|2209.13|2216.87|2208.17|18
1625729190000|2021-07-08 07:26:30|2217.5|2208.8|2218.1|2209.4|2218.1|2209.4|2217.46|2208.76|18
1625729200000|2021-07-08 07:26:40|2218.15|2209.45|2220.09|2211.39|2220.15|2211.45|2218.15|2209.45|24
1625729210000|2021-07-08 07:26:50|2220.24|2211.54|2219.46|2210.76|2220.24|2211.54|2219.46|2210.76|13
1625729220000|2021-07-08 07:27:00|2219.78|2211.08|2220.18|2211.48|2220.18|2211.48|2219.75|2211.05|20
1625729230000|2021-07-08 07:27:10|2220.19|2211.49|2217.83|2209.13|2220.19|2211.49|2217.7|2209|26
1625729240000|2021-07-08 07:27:20|2217.81|2209.11|2217.68|2208.98|2217.81|2209.11|2217.65|2208.95|8
1625729250000|2021-07-08 07:27:30|2217.69|2208.99|2217.58|2208.88|2217.69|2208.99|2217.58|2208.88|17
1625729260000|2021-07-08 07:27:40|2217.6|2208.9|2216.38|2207.68|2217.61|2208.91|2216.37|2207.67|34
1625729270000|2021-07-08 07:27:50|2216.43|2207.73|2216.52|2207.82|2216.59|2207.89|2216.26|2207.56|21
1625729280000|2021-07-08 07:28:00|2216.62|2207.92|2216.78|2208.08|2216.81|2208.11|2216.36|2207.66|17
1625729290000|2021-07-08 07:28:10|2216.76|2208.06|2217.6|2208.9|2217.6|2208.9|2216.76|2208.06|13
1625729300000|2021-07-08 07:28:20|2217.63|2208.93|2217.55|2208.85|2218.09|2209.39|2217.55|2208.85|14
1625729330000|2021-07-08 07:28:50|2218.46|2209.76|2218.46|2209.76|2218.46|2209.76|2218.43|2209.73|3
1625729340000|2021-07-08 07:29:00|2218.43|2209.73|2216.76|2208.06|2218.74|2210.04|2216.73|2208.03|20
1625729350000|2021-07-08 07:29:10|2216.8|2208.1|2216.95|2208.25|2216.95|2208.25|2216.75|2208.05|17
1625729360000|2021-07-08 07:29:20|2216.93|2208.23|2216.68|2207.98|2216.93|2208.23|2216.68|2207.98|9
1625729370000|2021-07-08 07:29:30|2216.59|2207.89|2214.84|2206.14|2216.59|2207.89|2214.72|2206.02|37
1625729380000|2021-07-08 07:29:40|2214.87|2206.17|2215.36|2206.66|2215.5|2206.8|2214.73|2206.03|33
1625729390000|2021-07-08 07:29:50|2215.3|2206.6|2214.93|2206.23|2215.67|2206.97|2214.86|2206.16|30
1625729400000|2021-07-08 07:30:00|2214.92|2206.22|2211.68|2202.98|2214.92|2206.22|2210.48|2201.78|29
1625729410000|2021-07-08 07:30:10|2211.88|2203.18|2210.34|2201.64|2212.4|2203.7|2210.34|2201.64|32
1625729420000|2021-07-08 07:30:20|2209.99|2201.29|2211.28|2202.58|2211.28|2202.58|2208.43|2199.73|34
1625729430000|2021-07-08 07:30:30|2211.71|2203.01|2211.27|2202.57|2212.82|2204.12|2210.68|2201.98|35
1625729440000|2021-07-08 07:30:40|2212.02|2203.32|2207.05|2198.35|2212.02|2203.32|2207.05|2198.35|37
1625729450000|2021-07-08 07:30:50|2206.97|2198.27|2207.47|2198.77|2209.05|2200.35|2206.97|2198.27|32
1625729460000|2021-07-08 07:31:00|2207.42|2198.72|2208.72|2200.02|2209.38|2200.68|2207.42|2198.72|34
1625729470000|2021-07-08 07:31:10|2208.64|2199.94|2208.26|2199.56|2208.79|2200.09|2208.18|2199.48|19
1625729480000|2021-07-08 07:31:20|2208.38|2199.68|2208.14|2199.44|2209.24|2200.54|2207.9|2199.2|28
1625729490000|2021-07-08 07:31:30|2208.22|2199.52|2209.32|2200.62|2210.07|2201.37|2208.21|2199.51|34
1625729500000|2021-07-08 07:31:40|2209.25|2200.55|2208.24|2199.54|2210.01|2201.31|2208.13|2199.43|24
1625729510000|2021-07-08 07:31:50|2208.45|2199.75|2207.84|2199.14|2208.48|2199.78|2207.6|2198.9|27
1625729520000|2021-07-08 07:32:00|2207.66|2198.96|2207.41|2198.71|2208.35|2199.65|2207.41|2198.71|30
1625729530000|2021-07-08 07:32:10|2207.09|2198.39|2206.25|2197.55|2207.36|2198.66|2206.25|2197.55|30
1625729540000|2021-07-08 07:32:20|2206.23|2197.53|2205.47|2196.77|2206.87|2198.17|2205.39|2196.69|38
1625729550000|2021-07-08 07:32:30|2205.51|2196.81|2205.78|2197.08|2206.33|2197.63|2205.28|2196.58|30
1625729560000|2021-07-08 07:32:40|2205.59|2196.89|2203.27|2194.57|2205.6|2196.9|2203.27|2194.57|33
1625729570000|2021-07-08 07:32:50|2203.82|2195.12|2206.15|2197.45|2206.16|2197.46|2203.82|2195.12|36
1625729580000|2021-07-08 07:33:00|2206.6|2197.9|2208.63|2199.93|2208.63|2199.93|2206.6|2197.9|26
1625729590000|2021-07-08 07:33:10|2208.65|2199.95|2208.6|2199.9|2209.45|2200.75|2208.22|2199.52|32
1625729600000|2021-07-08 07:33:20|2208.66|2199.96|2208.13|2199.43|2208.66|2199.96|2207.67|2198.97|21
1625729610000|2021-07-08 07:33:30|2208.16|2199.46|2208.84|2200.14|2208.87|2200.17|2208.11|2199.41|17
1625729620000|2021-07-08 07:33:40|2208.94|2200.24|2209.02|2200.32|2209.26|2200.56|2208.82|2200.12|9
1625729630000|2021-07-08 07:33:50|2208.93|2200.23|2209.71|2201.01|2209.72|2201.02|2208.39|2199.69|21
1625729640000|2021-07-08 07:34:00|2209.64|2200.94|2207.37|2198.67|2209.71|2201.01|2206.77|2198.07|24
1625729650000|2021-07-08 07:34:10|2207.4|2198.7|2208.6|2199.9|2208.85|2200.15|2207.3|2198.6|32
1625729660000|2021-07-08 07:34:20|2208.58|2199.88|2207.69|2198.99|2208.71|2200.01|2207.41|2198.71|29
1625729670000|2021-07-08 07:34:30|2207.66|2198.96|2208.18|2199.48|2208.54|2199.84|2207.5|2198.8|28
1625729680000|2021-07-08 07:34:40|2208.19|2199.49|2208.2|2199.5|2208.51|2199.81|2207.76|2199.06|28
1625729690000|2021-07-08 07:34:50|2208.24|2199.54|2209.51|2200.81|2209.51|2200.81|2208.24|2199.54|25
1625729700000|2021-07-08 07:35:00|2209.52|2200.82|2207.34|2198.64|2209.52|2200.82|2207.15|2198.45|22
1625729710000|2021-07-08 07:35:10|2207.39|2198.69|2207.87|2199.17|2207.98|2199.28|2207.39|2198.69|17
1625729720000|2021-07-08 07:35:20|2207.82|2199.12|2206.52|2197.82|2207.96|2199.26|2206.09|2197.39|33
1625729730000|2021-07-08 07:35:30|2206.55|2197.85|2206.61|2197.91|2207.4|2198.7|2206.55|2197.85|29
1625729740000|2021-07-08 07:35:40|2206.56|2197.86|2206.55|2197.85|2206.66|2197.96|2206.43|2197.73|28
1625729750000|2021-07-08 07:35:50|2206.58|2197.88|2206.75|2198.05|2206.95|2198.25|2206.53|2197.83|24
1625729760000|2021-07-08 07:36:00|2206.7|2198|2206.01|2197.31|2206.75|2198.05|2206.01|2197.31|14
1625729770000|2021-07-08 07:36:10|2206.04|2197.34|2206.16|2197.46|2207.37|2198.67|2205.98|2197.28|26
1625729780000|2021-07-08 07:36:20|2206.48|2197.78|2206.78|2198.08|2206.78|2198.08|2205.93|2197.23|30
1625729790000|2021-07-08 07:36:30|2206.99|2198.29|2206.66|2197.96|2207.02|2198.32|2206.59|2197.89|14
1625729800000|2021-07-08 07:36:40|2206.65|2197.95|2205.33|2196.63|2206.65|2197.95|2205.33|2196.63|28
1625729810000|2021-07-08 07:36:50|2205.28|2196.58|2202.38|2193.68|2205.47|2196.77|2202.36|2193.66|36
1625729820000|2021-07-08 07:37:00|2202.39|2193.69|2203.03|2194.33|2203.07|2194.37|2200.28|2191.58|35
1625729830000|2021-07-08 07:37:10|2203.06|2194.36|2204.93|2196.23|2204.93|2196.23|2202.59|2193.89|31
1625729840000|2021-07-08 07:37:20|2204.9|2196.2|2206.31|2197.61|2206.54|2197.84|2203.93|2195.23|21
1625729850000|2021-07-08 07:37:30|2205.28|2196.58|2205.09|2196.39|2205.42|2196.72|2203.94|2195.24|33
1625729860000|2021-07-08 07:37:40|2204.53|2195.83|2204.22|2195.52|2206.34|2197.64|2204.19|2195.49|35
1625729870000|2021-07-08 07:37:50|2204.19|2195.49|2204.31|2195.61|2206.37|2197.67|2203.98|2195.28|35
1625729880000|2021-07-08 07:38:00|2204.38|2195.68|2205.16|2196.46|2205.21|2196.51|2202.45|2193.75|25
1625729890000|2021-07-08 07:38:10|2205.12|2196.42|2207.35|2198.65|2208.38|2199.68|2205.12|2196.42|34
1625729900000|2021-07-08 07:38:20|2207.31|2198.61|2204.84|2196.14|2207.83|2199.13|2204.84|2196.14|36
1625729910000|2021-07-08 07:38:30|2204.4|2195.7|2203.57|2194.87|2204.4|2195.7|2203.54|2194.84|29
1625729920000|2021-07-08 07:38:40|2203.5|2194.8|2202.52|2193.82|2203.74|2195.04|2202.47|2193.77|31
1625729930000|2021-07-08 07:38:50|2202.65|2193.95|2200.25|2191.55|2203.55|2194.85|2200.18|2191.48|32
1625729940000|2021-07-08 07:39:00|2200.55|2191.85|2202.57|2193.87|2202.58|2193.88|2200.31|2191.61|27
1625729950000|2021-07-08 07:39:10|2202.54|2193.84|2202.48|2193.78|2202.54|2193.84|2201.92|2193.22|23
1625729960000|2021-07-08 07:39:20|2202.43|2193.73|2202.46|2193.76|2202.9|2194.2|2202.15|2193.45|26
1625729970000|2021-07-08 07:39:30|2202.18|2193.48|2202.29|2193.59|2202.68|2193.98|2201.96|2193.26|26
1625729980000|2021-07-08 07:39:40|2202.21|2193.51|2201.55|2192.85|2202.56|2193.86|2201.48|2192.78|19
1625729990000|2021-07-08 07:39:50|2201.27|2192.57|2201.94|2193.24|2201.94|2193.24|2201.27|2192.57|29
1625730000000|2021-07-08 07:40:00|2201.92|2193.22|2202.18|2193.48|2202.32|2193.62|2201.9|2193.2|23
1625730010000|2021-07-08 07:40:10|2202.04|2193.34|2201.36|2192.66|2202.04|2193.34|2201.22|2192.52|25
1625730020000|2021-07-08 07:40:20|2201.37|2192.67|2201.4|2192.7|2201.55|2192.85|2201.23|2192.53|20
1625730030000|2021-07-08 07:40:30|2201.42|2192.72|2196.91|2188.21|2201.49|2192.79|2196.91|2188.21|25
1625730040000|2021-07-08 07:40:40|2196.57|2187.87|2190.64|2181.94|2196.57|2187.87|2190.06|2181.36|39
1625730050000|2021-07-08 07:40:50|2190.53|2181.83|2192.35|2183.65|2194.74|2186.04|2190.53|2181.83|37
1625730060000|2021-07-08 07:41:00|2193.34|2184.64|2192.46|2183.76|2194.87|2186.17|2191.48|2182.78|39
1625730070000|2021-07-08 07:41:10|2192.78|2184.08|2187.36|2178.66|2192.91|2184.21|2187.18|2178.48|40
1625730080000|2021-07-08 07:41:20|2186.89|2178.19|2187.47|2178.77|2187.47|2178.77|2184.45|2175.75|40
1625730090000|2021-07-08 07:41:30|2187.45|2178.75|2186.2|2177.5|2188.29|2179.59|2186.09|2177.39|39
1625730100000|2021-07-08 07:41:40|2186.52|2177.82|2187.14|2178.44|2187.37|2178.67|2186.26|2177.56|38
1625730110000|2021-07-08 07:41:50|2187.27|2178.57|2187.09|2178.39|2188.1|2179.4|2186.92|2178.22|29
1625730120000|2021-07-08 07:42:00|2186.95|2178.25|2182.57|2173.87|2186.95|2178.25|2181.98|2173.28|34
1625730130000|2021-07-08 07:42:10|2182.38|2173.68|2184.66|2175.96|2184.92|2176.22|2181.56|2172.86|35
1625730140000|2021-07-08 07:42:20|2184.47|2175.77|2185.97|2177.27|2186.04|2177.34|2184.46|2175.76|34
1625730150000|2021-07-08 07:42:30|2186.01|2177.31|2187.61|2178.91|2188.42|2179.72|2185.89|2177.19|31
1625730160000|2021-07-08 07:42:40|2187.71|2179.01|2188.94|2180.24|2189.7|2181|2187.1|2178.4|36
1625730170000|2021-07-08 07:42:50|2188.95|2180.25|2189.37|2180.67|2189.78|2181.08|2188.43|2179.73|34
1625730180000|2021-07-08 07:43:00|2189.43|2180.73|2190.84|2182.14|2192.76|2184.06|2189.32|2180.62|30
1625730190000|2021-07-08 07:43:10|2191.04|2182.34|2192.02|2183.32|2193.65|2184.95|2190.5|2181.8|37
1625730200000|2021-07-08 07:43:20|2192.41|2183.71|2194|2185.3|2194|2185.3|2191.57|2182.87|36
1625730210000|2021-07-08 07:43:30|2194.14|2185.44|2194.83|2186.13|2195.75|2187.05|2193.94|2185.24|33
1625730220000|2021-07-08 07:43:40|2194.96|2186.26|2194.81|2186.11|2195.42|2186.72|2192.52|2183.82|36
1625730230000|2021-07-08 07:43:50|2194.63|2185.93|2194.15|2185.45|2194.64|2185.94|2194.01|2185.31|30
1625730240000|2021-07-08 07:44:00|2194.04|2185.34|2193.7|2185|2194.57|2185.87|2192.86|2184.16|32
1625730250000|2021-07-08 07:44:10|2194.18|2185.48|2194.69|2185.99|2195.53|2186.83|2193.89|2185.19|37
1625730260000|2021-07-08 07:44:20|2194.31|2185.61|2194.29|2185.59|2194.36|2185.66|2192.43|2183.73|31
1625730270000|2021-07-08 07:44:30|2194.3|2185.6|2192.96|2184.26|2194.55|2185.85|2191.52|2182.82|37
1625730280000|2021-07-08 07:44:40|2192.95|2184.25|2190.3|2181.6|2193.39|2184.69|2190.3|2181.6|33
1625730290000|2021-07-08 07:44:50|2190.45|2181.75|2193.12|2184.42|2193.23|2184.53|2190|2181.3|35
1625730300000|2021-07-08 07:45:00|2193.16|2184.46|2190.5|2181.8|2193.19|2184.49|2190.12|2181.42|34
1625730310000|2021-07-08 07:45:10|2190.41|2181.71|2190.14|2181.44|2191.24|2182.54|2189.84|2181.14|31
1625730320000|2021-07-08 07:45:20|2190.13|2181.43|2190.27|2181.57|2190.33|2181.63|2188.95|2180.25|34
1625730330000|2021-07-08 07:45:30|2190.07|2181.37|2191.67|2182.97|2191.69|2182.99|2189.69|2180.99|29
1625730340000|2021-07-08 07:45:40|2191.69|2182.99|2190.76|2182.06|2191.91|2183.21|2190.4|2181.7|32
1625730350000|2021-07-08 07:45:50|2190.43|2181.73|2190.4|2181.7|2190.63|2181.93|2188.53|2179.83|30
1625730360000|2021-07-08 07:46:00|2190.15|2181.45|2191.89|2183.19|2191.9|2183.2|2190.09|2181.39|21
1625730370000|2021-07-08 07:46:10|2191.9|2183.2|2190.85|2182.15|2192.18|2183.48|2190.78|2182.08|31
1625730380000|2021-07-08 07:46:20|2190.46|2181.76|2191.52|2182.82|2191.52|2182.82|2190.46|2181.76|31
1625730390000|2021-07-08 07:46:30|2191.6|2182.9|2191.46|2182.76|2192.37|2183.67|2191.33|2182.63|35
1625730400000|2021-07-08 07:46:40|2191.54|2182.84|2190.3|2181.6|2191.7|2183|2189.97|2181.27|25
1625730410000|2021-07-08 07:46:50|2190.6|2181.9|2189.8|2181.1|2191.62|2182.92|2189.66|2180.96|29
1625730420000|2021-07-08 07:47:00|2189.98|2181.28|2189.81|2181.11|2190.72|2182.02|2189.42|2180.72|32
1625730430000|2021-07-08 07:47:10|2190.05|2181.35|2190.67|2181.97|2190.82|2182.12|2190.05|2181.35|28
1625730440000|2021-07-08 07:47:20|2190.68|2181.98|2189.8|2181.1|2190.68|2181.98|2189.8|2181.1|35
1625730450000|2021-07-08 07:47:30|2189.9|2181.2|2189.25|2180.55|2191.14|2182.44|2189.25|2180.55|29
1625730460000|2021-07-08 07:47:40|2189.21|2180.51|2190.01|2181.31|2190.03|2181.33|2188.67|2179.97|24
1625730470000|2021-07-08 07:47:50|2190.04|2181.34|2190.5|2181.8|2190.67|2181.97|2190|2181.3|15
1625730480000|2021-07-08 07:48:00|2190.45|2181.75|2189.9|2181.2|2190.45|2181.75|2189.41|2180.71|30
1625730490000|2021-07-08 07:48:10|2189.75|2181.05|2189.98|2181.28|2190.17|2181.47|2189.36|2180.66|36
1625730500000|2021-07-08 07:48:20|2190|2181.3|2189.94|2181.24|2190.25|2181.55|2189.77|2181.07|25
1625730510000|2021-07-08 07:48:30|2189.96|2181.26|2191.49|2182.79|2191.5|2182.8|2189.83|2181.13|31
1625730520000|2021-07-08 07:48:40|2191.54|2182.84|2192.79|2184.09|2192.8|2184.1|2190.72|2182.02|27
1625730530000|2021-07-08 07:48:50|2192.39|2183.69|2192.85|2184.15|2193.12|2184.42|2192.39|2183.69|21
1625730540000|2021-07-08 07:49:00|2192.75|2184.05|2192.63|2183.93|2192.96|2184.26|2192.23|2183.53|20
1625730550000|2021-07-08 07:49:10|2192.48|2183.78|2192.67|2183.97|2192.79|2184.09|2191.96|2183.26|29
1625730560000|2021-07-08 07:49:20|2192.68|2183.98|2192.72|2184.02|2193.02|2184.32|2192.29|2183.59|29
1625730570000|2021-07-08 07:49:30|2192.65|2183.95|2192.96|2184.26|2193.15|2184.45|2192.63|2183.93|21
1625730580000|2021-07-08 07:49:40|2192.83|2184.13|2193.44|2184.74|2193.46|2184.76|2192.69|2183.99|16
1625730590000|2021-07-08 07:49:50|2193.39|2184.69|2193.8|2185.1|2193.81|2185.11|2193.26|2184.56|21
1625730600000|2021-07-08 07:50:00|2193.82|2185.12|2192.53|2183.83|2193.82|2185.12|2191.72|2183.02|28
1625730610000|2021-07-08 07:50:10|2192.72|2184.02|2191.19|2182.49|2192.88|2184.18|2190.19|2181.49|33
1625730620000|2021-07-08 07:50:20|2191.03|2182.33|2192.75|2184.05|2193.53|2184.83|2191.03|2182.33|24
1625730630000|2021-07-08 07:50:30|2192.74|2184.04|2192.97|2184.27|2193.02|2184.32|2192.68|2183.98|18
1625730640000|2021-07-08 07:50:40|2193.02|2184.32|2192.92|2184.22|2193.02|2184.32|2192.63|2183.93|21
1625730650000|2021-07-08 07:50:50|2192.97|2184.27|2192.95|2184.25|2193.07|2184.37|2192.87|2184.17|17
1625730660000|2021-07-08 07:51:00|2192.92|2184.22|2192.92|2184.22|2193.04|2184.34|2192.76|2184.06|14
1625730670000|2021-07-08 07:51:10|2192.96|2184.26|2192.48|2183.78|2193.2|2184.5|2192.48|2183.78|11
1625730680000|2021-07-08 07:51:20|2192.53|2183.83|2191.13|2182.43|2192.53|2183.83|2190.54|2181.84|28
1625730690000|2021-07-08 07:51:30|2191.05|2182.35|2190.92|2182.22|2191.23|2182.53|2190.85|2182.15|16
1625730700000|2021-07-08 07:51:40|2190.91|2182.21|2190.72|2182.02|2190.91|2182.21|2190.71|2182.01|8
1625730710000|2021-07-08 07:51:50|2190.7|2182|2191.41|2182.71|2191.89|2183.19|2190.7|2182|20
1625730720000|2021-07-08 07:52:00|2191.4|2182.7|2190.84|2182.14|2191.74|2183.04|2190.72|2182.02|20
1625730730000|2021-07-08 07:52:10|2190.77|2182.07|2190.79|2182.09|2191|2182.3|2190.4|2181.7|19
1625730740000|2021-07-08 07:52:20|2190.98|2182.28|2190.86|2182.16|2191.39|2182.69|2190.65|2181.95|20
1625730750000|2021-07-08 07:52:30|2190.85|2182.15|2190.87|2182.17|2191.04|2182.34|2190.41|2181.71|24
1625730760000|2021-07-08 07:52:40|2190.85|2182.15|2190.11|2181.41|2190.93|2182.23|2190.11|2181.41|20
1625730770000|2021-07-08 07:52:50|2190.02|2181.32|2189.16|2180.46|2190.02|2181.32|2189.06|2180.36|22
1625730780000|2021-07-08 07:53:00|2189.32|2180.62|2190.47|2181.77|2190.69|2181.99|2189.26|2180.56|18
1625730790000|2021-07-08 07:53:10|2190.68|2181.98|2191.06|2182.36|2191.06|2182.36|2190.33|2181.63|28
1625730800000|2021-07-08 07:53:20|2191.05|2182.35|2188.9|2180.2|2191.64|2182.94|2188.7|2180|30
1625730810000|2021-07-08 07:53:30|2188.81|2180.11|2186.49|2177.79|2189.13|2180.43|2186.49|2177.79|39
1625730820000|2021-07-08 07:53:40|2186.5|2177.8|2185.81|2177.11|2186.5|2177.8|2185.49|2176.79|31
1625730830000|2021-07-08 07:53:50|2186.02|2177.32|2188.18|2179.48|2188.22|2179.52|2186.02|2177.32|32
1625730840000|2021-07-08 07:54:00|2188.13|2179.43|2187.6|2178.9|2188.34|2179.64|2185.72|2177.02|34
1625730850000|2021-07-08 07:54:10|2187.61|2178.91|2186.57|2177.87|2187.75|2179.05|2186.5|2177.8|35
1625730860000|2021-07-08 07:54:20|2186.58|2177.88|2186.6|2177.9|2187.12|2178.42|2186.21|2177.51|33
1625730870000|2021-07-08 07:54:30|2186.64|2177.94|2186.78|2178.08|2186.81|2178.11|2186.41|2177.71|24
1625730880000|2021-07-08 07:54:40|2186.83|2178.13|2187.55|2178.85|2187.71|2179.01|2186.82|2178.12|21
1625730890000|2021-07-08 07:54:50|2187.51|2178.81|2187.77|2179.07|2187.87|2179.17|2187.47|2178.77|26
1625730900000|2021-07-08 07:55:00|2187.82|2179.12|2186.98|2178.28|2189.37|2180.67|2186.96|2178.26|28
1625730910000|2021-07-08 07:55:10|2187.55|2178.85|2187.17|2178.47|2187.7|2179|2187.05|2178.35|30
1625730920000|2021-07-08 07:55:20|2187.1|2178.4|2187.5|2178.8|2187.65|2178.95|2187.1|2178.4|26
1625730930000|2021-07-08 07:55:30|2187.49|2178.79|2187.92|2179.22|2188.44|2179.74|2187.23|2178.53|24
1625730940000|2021-07-08 07:55:40|2187.81|2179.11|2188.31|2179.61|2188.36|2179.66|2187.58|2178.88|29
1625730950000|2021-07-08 07:55:50|2188.44|2179.74|2187.89|2179.19|2188.86|2180.16|2187.67|2178.97|27
1625730960000|2021-07-08 07:56:00|2187.98|2179.28|2187.77|2179.07|2188.07|2179.37|2186.97|2178.27|34
1625730970000|2021-07-08 07:56:10|2187.76|2179.06|2188.73|2180.03|2188.86|2180.16|2187.76|2179.06|17
1625730980000|2021-07-08 07:56:20|2188.77|2180.07|2188.61|2179.91|2188.77|2180.07|2188.44|2179.74|17
1625730990000|2021-07-08 07:56:30|2188.56|2179.86|2186.18|2177.48|2188.85|2180.15|2186.05|2177.35|27
1625731000000|2021-07-08 07:56:40|2186.1|2177.4|2185.83|2177.13|2186.1|2177.4|2185.82|2177.12|11
1625731010000|2021-07-08 07:56:50|2185.49|2176.79|2181.67|2172.97|2185.5|2176.8|2181.66|2172.96|36
1625731020000|2021-07-08 07:57:00|2181.73|2173.03|2184.41|2175.71|2184.41|2175.71|2181.22|2172.52|31
1625731030000|2021-07-08 07:57:10|2184.46|2175.76|2183.74|2175.04|2186.08|2177.38|2183.72|2175.02|27
1625731040000|2021-07-08 07:57:20|2183.72|2175.02|2182.94|2174.24|2183.87|2175.17|2182.69|2173.99|29
1625731050000|2021-07-08 07:57:30|2182.14|2173.44|2180.2|2171.5|2182.16|2173.46|2180.01|2171.31|25
1625731060000|2021-07-08 07:57:40|2180.26|2171.56|2179.46|2170.76|2180.26|2171.56|2177.04|2168.34|37
1625731070000|2021-07-08 07:57:50|2179.34|2170.64|2176.9|2168.2|2179.52|2170.82|2175.54|2166.84|35
1625731080000|2021-07-08 07:58:00|2176.63|2167.93|2171.3|2162.6|2176.63|2167.93|2171|2162.3|34
1625731090000|2021-07-08 07:58:10|2171.53|2162.83|2177.32|2168.62|2177.91|2169.21|2171.53|2162.83|36
1625731100000|2021-07-08 07:58:20|2177.25|2168.55|2177.64|2168.94|2178.03|2169.33|2175.7|2167|35
1625731110000|2021-07-08 07:58:30|2177.71|2169.01|2178.61|2169.91|2179.46|2170.76|2176.62|2167.92|20
1625731120000|2021-07-08 07:58:40|2179.06|2170.36|2181.2|2172.5|2181.28|2172.58|2177.93|2169.23|31
1625731130000|2021-07-08 07:58:50|2181.1|2172.4|2181.39|2172.69|2182.61|2173.91|2179.85|2171.15|37
1625731140000|2021-07-08 07:59:00|2181.48|2172.78|2185.99|2177.29|2186.28|2177.58|2181.28|2172.58|33
1625731150000|2021-07-08 07:59:10|2186.12|2177.42|2187.7|2179|2188.49|2179.79|2186.12|2177.42|30
1625731160000|2021-07-08 07:59:20|2188.5|2179.8|2187.95|2179.25|2188.81|2180.11|2187.78|2179.08|27
1625731170000|2021-07-08 07:59:30|2188.13|2179.43|2187.75|2179.05|2188.44|2179.74|2186.66|2177.96|33
1625731180000|2021-07-08 07:59:40|2187.76|2179.06|2187.92|2179.22|2188.06|2179.36|2186.62|2177.92|36
1625731190000|2021-07-08 07:59:50|2187.93|2179.23|2187.46|2178.76|2188.39|2179.69|2186.52|2177.82|35
1625731200000|2021-07-08 08:00:00|2187.41|2178.71|2183.78|2175.08|2187.41|2178.71|2183.31|2174.61|34
1625731210000|2021-07-08 08:00:10|2184.3|2175.6|2184.52|2175.82|2185.39|2176.69|2184.3|2175.6|29
1625731220000|2021-07-08 08:00:20|2184.42|2175.72|2184.22|2175.52|2184.48|2175.78|2183.96|2175.26|32
1625731230000|2021-07-08 08:00:30|2184.17|2175.47|2183.99|2175.29|2184.17|2175.47|2183.38|2174.68|28
1625731240000|2021-07-08 08:00:40|2183.91|2175.21|2186.77|2178.07|2187.42|2178.72|2183.76|2175.06|31
1625731250000|2021-07-08 08:00:50|2186.45|2177.75|2187.15|2178.45|2188.05|2179.35|2186.11|2177.41|32
1625731260000|2021-07-08 08:01:00|2186.85|2178.15|2188.02|2179.32|2188.11|2179.41|2186.34|2177.64|22
1625731270000|2021-07-08 08:01:10|2188.28|2179.58|2187.19|2178.49|2188.28|2179.58|2186.75|2178.05|25
1625731280000|2021-07-08 08:01:20|2187.23|2178.53|2187.4|2178.7|2187.61|2178.91|2187.04|2178.34|32
1625731290000|2021-07-08 08:01:30|2187.19|2178.49|2187.96|2179.26|2188.37|2179.67|2187.19|2178.49|29
1625731300000|2021-07-08 08:01:40|2190.82|2182.12|2189.59|2180.89|2190.82|2182.12|2188.91|2180.21|31
1625731310000|2021-07-08 08:01:50|2189.77|2181.07|2191.25|2182.55|2191.25|2182.55|2189.77|2181.07|32
1625731320000|2021-07-08 08:02:00|2191.69|2182.99|2192.31|2183.61|2192.74|2184.04|2191.16|2182.46|36
1625731330000|2021-07-08 08:02:10|2192.19|2183.49|2191.41|2182.71|2193.08|2184.38|2189.36|2180.66|37
1625731340000|2021-07-08 08:02:20|2191.14|2182.44|2184.43|2175.73|2191.14|2182.44|2182.83|2174.13|39
1625731350000|2021-07-08 08:02:30|2185.42|2176.72|2184.69|2175.99|2185.83|2177.13|2184.62|2175.92|36
1625731360000|2021-07-08 08:02:40|2184.7|2176|2180.83|2172.13|2184.82|2176.12|2180.4|2171.7|34
1625731370000|2021-07-08 08:02:50|2182.65|2173.95|2180.08|2171.38|2183.23|2174.53|2180.08|2171.38|33
1625731380000|2021-07-08 08:03:00|2179.93|2171.23|2180.89|2172.19|2180.89|2172.19|2178.78|2170.08|33
1625731390000|2021-07-08 08:03:10|2181.12|2172.42|2181.7|2173|2183.54|2174.84|2181.12|2172.42|35
1625731400000|2021-07-08 08:03:20|2181.78|2173.08|2181.94|2173.24|2182.14|2173.44|2181.19|2172.49|32
1625731410000|2021-07-08 08:03:30|2182.08|2173.38|2180.82|2172.12|2182.17|2173.47|2180.46|2171.76|35
1625731420000|2021-07-08 08:03:40|2180.88|2172.18|2180.9|2172.2|2181.57|2172.87|2180.36|2171.66|38
1625731430000|2021-07-08 08:03:50|2180.93|2172.23|2179.06|2170.36|2180.94|2172.24|2178.2|2169.5|30
1625731440000|2021-07-08 08:04:00|2179.02|2170.32|2176.62|2167.92|2180.2|2171.5|2176.36|2167.66|36
1625731450000|2021-07-08 08:04:10|2176.63|2167.93|2176.43|2167.73|2177.93|2169.23|2176.43|2167.73|32
1625731460000|2021-07-08 08:04:20|2176.37|2167.67|2176.44|2167.74|2176.87|2168.17|2174.89|2166.19|28
1625731470000|2021-07-08 08:04:30|2176.49|2167.79|2174.76|2166.06|2176.8|2168.1|2174.24|2165.54|25
1625731480000|2021-07-08 08:04:40|2174.75|2166.05|2173.78|2165.08|2174.75|2166.05|2172.69|2163.99|27
1625731490000|2021-07-08 08:04:50|2173.89|2165.19|2173.6|2164.9|2174.42|2165.72|2173.36|2164.66|37
1625731500000|2021-07-08 08:05:00|2173.73|2165.03|2176.25|2167.55|2176.55|2167.85|2173.34|2164.64|34
1625731510000|2021-07-08 08:05:10|2176.05|2167.35|2173.69|2164.99|2176.05|2167.35|2173.65|2164.95|33
1625731520000|2021-07-08 08:05:20|2173.72|2165.02|2172.62|2163.92|2173.93|2165.23|2171.95|2163.25|27
1625731530000|2021-07-08 08:05:30|2172.64|2163.94|2172.53|2163.83|2172.87|2164.17|2172.15|2163.45|35
1625731540000|2021-07-08 08:05:40|2172.55|2163.85|2172.62|2163.92|2172.85|2164.15|2172.41|2163.71|26
1625731550000|2021-07-08 08:05:50|2172.64|2163.94|2175.3|2166.6|2175.34|2166.64|2172.31|2163.61|32
1625731560000|2021-07-08 08:06:00|2175.24|2166.54|2172.26|2163.56|2175.24|2166.54|2171.96|2163.26|37
1625731570000|2021-07-08 08:06:10|2172.27|2163.57|2172.53|2163.83|2173.3|2164.6|2172.27|2163.57|25
1625731580000|2021-07-08 08:06:20|2172.61|2163.91|2173.09|2164.39|2173.62|2164.92|2172.61|2163.91|28
1625731590000|2021-07-08 08:06:30|2173.1|2164.4|2174.11|2165.41|2174.12|2165.42|2173.1|2164.4|20
1625731600000|2021-07-08 08:06:40|2174.15|2165.45|2175.27|2166.57|2175.3|2166.6|2174|2165.3|19
1625731610000|2021-07-08 08:06:50|2175.25|2166.55|2176.02|2167.32|2176.28|2167.58|2175.06|2166.36|30
1625731620000|2021-07-08 08:07:00|2175.99|2167.29|2175.41|2166.71|2176.35|2167.65|2175.39|2166.69|36
1625731630000|2021-07-08 08:07:10|2175.65|2166.95|2175.62|2166.92|2176.23|2167.53|2175.58|2166.88|33
1625731640000|2021-07-08 08:07:20|2175.63|2166.93|2177.3|2168.6|2177.35|2168.65|2174.91|2166.21|20
1625731650000|2021-07-08 08:07:30|2177.26|2168.56|2174.12|2165.42|2177.26|2168.56|2174.11|2165.41|31
1625731660000|2021-07-08 08:07:40|2174.11|2165.41|2173.84|2165.14|2174.61|2165.91|2173.81|2165.11|37
1625731670000|2021-07-08 08:07:50|2174.23|2165.53|2172.88|2164.18|2174.23|2165.53|2172.6|2163.9|34
1625731680000|2021-07-08 08:08:00|2172.72|2164.02|2169.84|2161.14|2172.81|2164.11|2169.83|2161.13|33
1625731690000|2021-07-08 08:08:10|2169.75|2161.05|2171.06|2162.36|2171.15|2162.45|2169.37|2160.67|32
1625731700000|2021-07-08 08:08:20|2171.09|2162.39|2173.38|2164.68|2173.38|2164.68|2169.67|2160.97|37
1625731710000|2021-07-08 08:08:30|2173.43|2164.73|2174.34|2165.64|2175.08|2166.38|2173.43|2164.73|36
1625731720000|2021-07-08 08:08:40|2174.33|2165.63|2171.37|2162.67|2174.33|2165.63|2171.33|2162.63|31
1625731730000|2021-07-08 08:08:50|2171.4|2162.7|2171.4|2162.7|2172|2163.3|2170.88|2162.18|35
1625731740000|2021-07-08 08:09:00|2171.41|2162.71|2171.3|2162.6|2171.91|2163.21|2169.66|2160.96|32
1625731750000|2021-07-08 08:09:10|2171.23|2162.53|2172.76|2164.06|2172.84|2164.14|2170.4|2161.7|32
1625731760000|2021-07-08 08:09:20|2172.81|2164.11|2170.93|2162.23|2173.62|2164.92|2170.74|2162.04|35
1625731770000|2021-07-08 08:09:30|2170.91|2162.21|2170.53|2161.83|2171.73|2163.03|2170.53|2161.83|33
1625731780000|2021-07-08 08:09:40|2170.45|2161.75|2170.29|2161.59|2170.45|2161.75|2169.08|2160.38|31
1625731790000|2021-07-08 08:09:50|2170.37|2161.67|2171.7|2163|2172.02|2163.32|2170.2|2161.5|35
1625731800000|2021-07-08 08:10:00|2171.69|2162.99|2174.58|2165.88|2174.58|2165.88|2171.52|2162.82|34
1625731810000|2021-07-08 08:10:10|2174.55|2165.85|2172.07|2163.37|2174.55|2165.85|2172.07|2163.37|37
1625731820000|2021-07-08 08:10:20|2172.01|2163.31|2169.62|2160.92|2172.01|2163.31|2169.11|2160.41|39
1625731830000|2021-07-08 08:10:30|2169.54|2160.84|2169.1|2160.4|2169.7|2161|2168.75|2160.05|37
1625731840000|2021-07-08 08:10:40|2169.13|2160.43|2168.08|2159.38|2169.66|2160.96|2167.85|2159.15|35
1625731850000|2021-07-08 08:10:50|2168.1|2159.4|2166.61|2157.91|2168.1|2159.4|2166.15|2157.45|23
1625731860000|2021-07-08 08:11:00|2166.66|2157.96|2168.49|2159.79|2168.5|2159.8|2166.63|2157.93|23
1625731870000|2021-07-08 08:11:10|2168.5|2159.8|2169.4|2160.7|2169.67|2160.97|2168.5|2159.8|26
1625731880000|2021-07-08 08:11:20|2169.44|2160.74|2167.04|2158.34|2169.46|2160.76|2166.91|2158.21|24
1625731890000|2021-07-08 08:11:30|2167.12|2158.42|2170.21|2161.51|2170.21|2161.51|2167.12|2158.42|29
1625731900000|2021-07-08 08:11:40|2170.09|2161.39|2171.61|2162.91|2171.67|2162.97|2170.02|2161.32|33
1625731910000|2021-07-08 08:11:50|2171.59|2162.89|2171.85|2163.15|2172.97|2164.27|2171.14|2162.44|32
1625731920000|2021-07-08 08:12:00|2171.84|2163.14|2170.41|2161.71|2171.84|2163.14|2169.96|2161.26|31
1625731930000|2021-07-08 08:12:10|2170.33|2161.63|2171.44|2162.74|2171.86|2163.16|2170.33|2161.63|31
1625731940000|2021-07-08 08:12:20|2171.73|2163.03|2173.32|2164.62|2174.68|2165.98|2171.73|2163.03|31
1625731950000|2021-07-08 08:12:30|2172.93|2164.23|2174.48|2165.78|2174.57|2165.87|2172.5|2163.8|23
1625731960000|2021-07-08 08:12:40|2174.32|2165.62|2176.11|2167.41|2176.27|2167.57|2173.05|2164.35|35
1625731970000|2021-07-08 08:12:50|2176.12|2167.42|2175.87|2167.17|2176.35|2167.65|2175.21|2166.51|25
1625731980000|2021-07-08 08:13:00|2175.76|2167.06|2176.27|2167.57|2176.27|2167.57|2175.21|2166.51|18
1625731990000|2021-07-08 08:13:10|2176.24|2167.54|2177.6|2168.9|2177.64|2168.94|2176.24|2167.54|21
1625732000000|2021-07-08 08:13:20|2177.63|2168.93|2178.36|2169.66|2178.57|2169.87|2177.63|2168.93|29
1625732010000|2021-07-08 08:13:30|2178.21|2169.51|2177.65|2168.95|2178.9|2170.2|2177.16|2168.46|32
1625732020000|2021-07-08 08:13:40|2177.63|2168.93|2178.93|2170.23|2178.93|2170.23|2177.54|2168.84|27
1625732030000|2021-07-08 08:13:50|2179.04|2170.34|2178.65|2169.95|2179.51|2170.81|2178.21|2169.51|32
1625732040000|2021-07-08 08:14:00|2178.56|2169.86|2176.8|2168.1|2178.56|2169.86|2176.8|2168.1|26
1625732050000|2021-07-08 08:14:10|2176.85|2168.15|2174.57|2165.87|2177.2|2168.5|2174.57|2165.87|31
1625732060000|2021-07-08 08:14:20|2174.73|2166.03|2173.4|2164.7|2175.36|2166.66|2172.82|2164.12|34
1625732070000|2021-07-08 08:14:30|2173.5|2164.8|2171.8|2163.1|2173.92|2165.22|2171.8|2163.1|31
1625732080000|2021-07-08 08:14:40|2171.75|2163.05|2172.17|2163.47|2172.18|2163.48|2171.54|2162.84|25
1625732090000|2021-07-08 08:14:50|2171.93|2163.23|2173.47|2164.77|2173.49|2164.79|2171.9|2163.2|35
1625732100000|2021-07-08 08:15:00|2173.44|2164.74|2175.34|2166.64|2175.34|2166.64|2173.44|2164.74|25
1625732110000|2021-07-08 08:15:10|2175.63|2166.93|2176.04|2167.34|2177.56|2168.86|2175.63|2166.93|33
1625732120000|2021-07-08 08:15:20|2177.55|2168.85|2180.93|2172.23|2180.93|2172.23|2174.73|2166.03|34
1625732130000|2021-07-08 08:15:30|2181.08|2172.38|2180|2171.3|2181.96|2173.26|2180|2171.3|36
1625732140000|2021-07-08 08:15:40|2179.93|2171.23|2179.44|2170.74|2179.95|2171.25|2179.1|2170.4|37
1625732150000|2021-07-08 08:15:50|2179.31|2170.61|2180.66|2171.96|2181.14|2172.44|2179|2170.3|34
1625732160000|2021-07-08 08:16:00|2180.41|2171.71|2180.81|2172.11|2180.99|2172.29|2179.01|2170.31|33
1625732170000|2021-07-08 08:16:10|2180.56|2171.86|2181.54|2172.84|2181.54|2172.84|2180.34|2171.64|34
1625732180000|2021-07-08 08:16:20|2181.53|2172.83|2181.64|2172.94|2181.66|2172.96|2181.41|2172.71|28
1625732190000|2021-07-08 08:16:30|2181.67|2172.97|2182.14|2173.44|2182.24|2173.54|2181.66|2172.96|20
1625732200000|2021-07-08 08:16:40|2182.13|2173.43|2181.24|2172.54|2182.13|2173.43|2180.8|2172.1|34
1625732210000|2021-07-08 08:16:50|2181.22|2172.52|2180.81|2172.11|2181.34|2172.64|2179.71|2171.01|38
1625732220000|2021-07-08 08:17:00|2180.85|2172.15|2178.69|2169.99|2181.24|2172.54|2178.69|2169.99|33
1625732230000|2021-07-08 08:17:10|2178.64|2169.94|2177.71|2169.01|2178.95|2170.25|2177.63|2168.93|24
1625732240000|2021-07-08 08:17:20|2177.74|2169.04|2181.29|2172.59|2181.29|2172.59|2177.67|2168.97|28
1625732250000|2021-07-08 08:17:30|2181.35|2172.65|2181.94|2173.24|2182.02|2173.32|2181.16|2172.46|13
1625732260000|2021-07-08 08:17:40|2181.97|2173.27|2180.76|2172.06|2182.31|2173.61|2180.76|2172.06|26
1625732270000|2021-07-08 08:17:50|2180.8|2172.1|2179.76|2171.06|2180.92|2172.22|2178.92|2170.22|30
1625732280000|2021-07-08 08:18:00|2179.7|2171|2179.31|2170.61|2179.72|2171.02|2178.72|2170.02|25
1625732290000|2021-07-08 08:18:10|2179.43|2170.73|2180.55|2171.85|2181.1|2172.4|2179.41|2170.71|33
1625732300000|2021-07-08 08:18:20|2180.62|2171.92|2179.9|2171.2|2180.66|2171.96|2179.69|2170.99|34
1625732310000|2021-07-08 08:18:30|2179.71|2171.01|2180.69|2171.99|2181.26|2172.56|2179.71|2171.01|31
1625732320000|2021-07-08 08:18:40|2180.89|2172.19|2180.86|2172.16|2180.96|2172.26|2180.13|2171.43|28
1625732330000|2021-07-08 08:18:50|2180.85|2172.15|2181.75|2173.05|2181.81|2173.11|2180.68|2171.98|27
1625732340000|2021-07-08 08:19:00|2181.7|2173|2181.36|2172.66|2181.85|2173.15|2181.36|2172.66|24
1625732350000|2021-07-08 08:19:10|2181.44|2172.74|2181.69|2172.99|2181.73|2173.03|2181.36|2172.66|24
1625732360000|2021-07-08 08:19:20|2181.68|2172.98|2181.69|2172.99|2181.73|2173.03|2181.67|2172.97|6
1625732370000|2021-07-08 08:19:30|2181.77|2173.07|2181.87|2173.17|2182.3|2173.6|2181.69|2172.99|23
1625732380000|2021-07-08 08:19:40|2181.9|2173.2|2182.03|2173.33|2182.39|2173.69|2181.83|2173.13|25
1625732390000|2021-07-08 08:19:50|2181.95|2173.25|2180.95|2172.25|2182.23|2173.53|2180.71|2172.01|33
1625732400000|2021-07-08 08:20:00|2180.96|2172.26|2181.61|2172.91|2181.61|2172.91|2180.96|2172.26|26
1625732410000|2021-07-08 08:20:10|2181.58|2172.88|2182.15|2173.45|2182.15|2173.45|2181.4|2172.7|28
1625732420000|2021-07-08 08:20:20|2182.21|2173.51|2181.68|2172.98|2182.31|2173.61|2181.45|2172.75|28
1625732430000|2021-07-08 08:20:30|2181.73|2173.03|2182.08|2173.38|2182.22|2173.52|2181.73|2173.03|25
1625732440000|2021-07-08 08:20:40|2182.11|2173.41|2182.07|2173.37|2182.25|2173.55|2181.96|2173.26|22
1625732450000|2021-07-08 08:20:50|2182.12|2173.42|2182.41|2173.71|2182.41|2173.71|2181.97|2173.27|22
1625732460000|2021-07-08 08:21:00|2182.38|2173.68|2182.24|2173.54|2182.42|2173.72|2182.05|2173.35|18
1625732470000|2021-07-08 08:21:10|2182.21|2173.51|2181.22|2172.52|2182.21|2173.51|2181.19|2172.49|16
1625732480000|2021-07-08 08:21:20|2181.18|2172.48|2181.11|2172.41|2181.6|2172.9|2181.05|2172.35|24
1625732490000|2021-07-08 08:21:30|2180.95|2172.25|2180.3|2171.6|2181.43|2172.73|2180.26|2171.56|23
1625732500000|2021-07-08 08:21:40|2180.37|2171.67|2180.65|2171.95|2180.65|2171.95|2180.15|2171.45|13
1625732510000|2021-07-08 08:21:50|2180.76|2172.06|2182|2173.3|2182|2173.3|2180.52|2171.82|32
1625732520000|2021-07-08 08:22:00|2181.98|2173.28|2181.39|2172.69|2182.02|2173.32|2181.32|2172.62|32
1625732530000|2021-07-08 08:22:10|2181.32|2172.62|2181.75|2173.05|2181.85|2173.15|2181.11|2172.41|24
1625732540000|2021-07-08 08:22:20|2181.76|2173.06|2181.58|2172.88|2181.94|2173.24|2181.54|2172.84|22
1625732550000|2021-07-08 08:22:30|2181.59|2172.89|2179.8|2171.1|2181.68|2172.98|2178.89|2170.19|27
1625732560000|2021-07-08 08:22:40|2179.74|2171.04|2180.28|2171.58|2180.55|2171.85|2179.3|2170.6|26
1625732570000|2021-07-08 08:22:50|2180.34|2171.64|2181.42|2172.72|2181.42|2172.72|2180.24|2171.54|23
1625732580000|2021-07-08 08:23:00|2181.41|2172.71|2180.03|2171.33|2181.41|2172.71|2180.03|2171.33|27
1625732590000|2021-07-08 08:23:10|2179.98|2171.28|2177.84|2169.14|2179.98|2171.28|2177.76|2169.06|36
1625732600000|2021-07-08 08:23:20|2177.85|2169.15|2180.64|2171.94|2180.7|2172|2177.85|2169.15|34
1625732610000|2021-07-08 08:23:30|2180.43|2171.73|2179.8|2171.1|2180.51|2171.81|2179.8|2171.1|20
1625732620000|2021-07-08 08:23:40|2179.59|2170.89|2178.65|2169.95|2179.59|2170.89|2178.65|2169.95|31
1625732630000|2021-07-08 08:23:50|2178.62|2169.92|2179.79|2171.09|2179.84|2171.14|2178.38|2169.68|27
1625732640000|2021-07-08 08:24:00|2179.78|2171.08|2177.63|2168.93|2179.78|2171.08|2177.63|2168.93|29
1625732650000|2021-07-08 08:24:10|2177.54|2168.84|2176.36|2167.66|2177.54|2168.84|2175.45|2166.75|33
1625732660000|2021-07-08 08:24:20|2176.4|2167.7|2176.36|2167.66|2176.55|2167.85|2176.17|2167.47|23
1625732670000|2021-07-08 08:24:30|2176.48|2167.78|2175.6|2166.9|2176.48|2167.78|2175.53|2166.83|31
1625732680000|2021-07-08 08:24:40|2175.82|2167.12|2176.82|2168.12|2177.16|2168.46|2175.53|2166.83|21
1625732690000|2021-07-08 08:24:50|2176.74|2168.04|2176.88|2168.18|2177.13|2168.43|2176.61|2167.91|22
1625732700000|2021-07-08 08:25:00|2176.95|2168.25|2178.52|2169.82|2179.07|2170.37|2176.95|2168.25|35
1625732710000|2021-07-08 08:25:10|2178.5|2169.8|2178.37|2169.67|2179.34|2170.64|2178.14|2169.44|30
1625732720000|2021-07-08 08:25:20|2178.31|2169.61|2177.43|2168.73|2178.45|2169.75|2177.43|2168.73|26
1625732730000|2021-07-08 08:25:30|2177.41|2168.71|2177.49|2168.79|2177.6|2168.9|2177.4|2168.7|24
1625732740000|2021-07-08 08:25:40|2177.43|2168.73|2176.9|2168.2|2177.43|2168.73|2176.56|2167.86|19
1625732750000|2021-07-08 08:25:50|2176.89|2168.19|2176.8|2168.1|2177.1|2168.4|2176.8|2168.1|5
1625732760000|2021-07-08 08:26:00|2176.64|2167.94|2177.38|2168.68|2177.38|2168.68|2176.64|2167.94|11
1625732770000|2021-07-08 08:26:10|2177.32|2168.62|2177.3|2168.6|2177.49|2168.79|2177.28|2168.58|16
1625732780000|2021-07-08 08:26:20|2177.37|2168.67|2175.71|2167.01|2177.37|2168.67|2175.71|2167.01|21
1625732790000|2021-07-08 08:26:30|2175.49|2166.79|2175.21|2166.51|2175.64|2166.94|2175.13|2166.43|24
1625732800000|2021-07-08 08:26:40|2175.03|2166.33|2175.38|2166.68|2175.43|2166.73|2174.79|2166.09|20
1625732810000|2021-07-08 08:26:50|2175.46|2166.76|2175.25|2166.55|2175.83|2167.13|2175.25|2166.55|24
1625732820000|2021-07-08 08:27:00|2175.26|2166.56|2175.25|2166.55|2175.46|2166.76|2174.96|2166.26|18
1625732830000|2021-07-08 08:27:10|2175.41|2166.71|2175.58|2166.88|2175.7|2167|2175.1|2166.4|20
1625732840000|2021-07-08 08:27:20|2175.5|2166.8|2173.88|2165.18|2175.5|2166.8|2173.55|2164.85|34
1625732850000|2021-07-08 08:27:30|2173.99|2165.29|2174.22|2165.52|2174.22|2165.52|2173.45|2164.75|36
1625732860000|2021-07-08 08:27:40|2174.2|2165.5|2174.35|2165.65|2174.39|2165.69|2174.16|2165.46|17
1625732870000|2021-07-08 08:27:50|2174.36|2165.66|2175.95|2167.25|2175.97|2167.27|2174.36|2165.66|26
1625732880000|2021-07-08 08:28:00|2175.87|2167.17|2173.44|2164.74|2175.87|2167.17|2173.44|2164.74|24
1625732890000|2021-07-08 08:28:10|2173.43|2164.73|2173.69|2164.99|2173.79|2165.09|2173.2|2164.5|28
1625732900000|2021-07-08 08:28:20|2173.7|2165|2173.45|2164.75|2173.96|2165.26|2173.45|2164.75|23
1625732910000|2021-07-08 08:28:30|2173.39|2164.69|2172.9|2164.2|2173.39|2164.69|2172.71|2164.01|18
1625732920000|2021-07-08 08:28:40|2172.98|2164.28|2174.1|2165.4|2174.39|2165.69|2172.98|2164.28|20
1625732930000|2021-07-08 08:28:50|2174.03|2165.33|2174.08|2165.38|2174.33|2165.63|2173.56|2164.86|27
1625732940000|2021-07-08 08:29:00|2174.06|2165.36|2173.86|2165.16|2174.06|2165.36|2173.16|2164.46|29
1625732950000|2021-07-08 08:29:10|2173.74|2165.04|2174.17|2165.47|2174.92|2166.22|2173.74|2165.04|19
1625732960000|2021-07-08 08:29:20|2174.15|2165.45|2173.72|2165.02|2174.15|2165.45|2173.15|2164.45|33
1625732970000|2021-07-08 08:29:30|2173.7|2165|2174.02|2165.32|2174.48|2165.78|2173.62|2164.92|32
1625732980000|2021-07-08 08:29:40|2174|2165.3|2173.86|2165.16|2174.34|2165.64|2173.81|2165.11|24
1625732990000|2021-07-08 08:29:50|2173.87|2165.17|2174.45|2165.75|2174.45|2165.75|2173.75|2165.05|22
1625733000000|2021-07-08 08:30:00|2174.5|2165.8|2176.82|2168.12|2176.85|2168.15|2174.48|2165.78|26
1625733010000|2021-07-08 08:30:10|2176.84|2168.14|2178.18|2169.48|2178.18|2169.48|2176.7|2168|34
1625733020000|2021-07-08 08:30:20|2177.76|2169.06|2178.8|2170.1|2179|2170.3|2176.86|2168.16|29
1625733030000|2021-07-08 08:30:30|2178.78|2170.08|2177.7|2169|2178.98|2170.28|2177.14|2168.44|32
1625733040000|2021-07-08 08:30:40|2177.63|2168.93|2177.46|2168.76|2177.63|2168.93|2176.85|2168.15|19
1625733050000|2021-07-08 08:30:50|2177.62|2168.92|2178.24|2169.54|2178.38|2169.68|2177.57|2168.87|28
1625733060000|2021-07-08 08:31:00|2178.45|2169.75|2178.47|2169.77|2178.47|2169.77|2178.25|2169.55|13
1625733070000|2021-07-08 08:31:10|2178.48|2169.78|2180.12|2171.42|2180.23|2171.53|2178.48|2169.78|33
1625733080000|2021-07-08 08:31:20|2180.06|2171.36|2180.22|2171.52|2180.55|2171.85|2179.71|2171.01|13
1625733090000|2021-07-08 08:31:30|2180.25|2171.55|2181.7|2173|2182.08|2173.38|2180.13|2171.43|29
1625733100000|2021-07-08 08:31:40|2181.76|2173.06|2182.27|2173.57|2182.41|2173.71|2181.63|2172.93|25
1625733110000|2021-07-08 08:31:50|2182.28|2173.58|2182.26|2173.56|2182.44|2173.74|2182.07|2173.37|28
1625733120000|2021-07-08 08:32:00|2182.25|2173.55|2180.81|2172.11|2182.37|2173.67|2180.5|2171.8|24
1625733130000|2021-07-08 08:32:10|2180.87|2172.17|2181.03|2172.33|2181.06|2172.36|2180.6|2171.9|25
1625733140000|2021-07-08 08:32:20|2181.31|2172.61|2181.22|2172.52|2181.81|2173.11|2180.9|2172.2|28
1625733150000|2021-07-08 08:32:30|2181.24|2172.54|2182.18|2173.48|2182.18|2173.48|2181.24|2172.54|29
1625733160000|2021-07-08 08:32:40|2182.17|2173.47|2182.12|2173.42|2182.17|2173.47|2181.79|2173.09|16
1625733170000|2021-07-08 08:32:50|2182.11|2173.41|2182.11|2173.41|2182.19|2173.49|2181.73|2173.03|18
1625733180000|2021-07-08 08:33:00|2181.97|2173.27|2182.01|2173.31|2182.16|2173.46|2181.97|2173.27|24
1625733190000|2021-07-08 08:33:10|2182.07|2173.37|2182.43|2173.73|2182.43|2173.73|2181.83|2173.13|23
1625733200000|2021-07-08 08:33:20|2182.42|2173.72|2182.34|2173.64|2182.45|2173.75|2182.28|2173.58|26
1625733210000|2021-07-08 08:33:30|2182.36|2173.66|2185.61|2176.91|2185.61|2176.91|2182.36|2173.66|14
1625733220000|2021-07-08 08:33:40|2185.92|2177.22|2186.04|2177.34|2187.34|2178.64|2185.22|2176.52|36
1625733230000|2021-07-08 08:33:50|2186.06|2177.36|2185.72|2177.02|2186.4|2177.7|2185.72|2177.02|37
1625733240000|2021-07-08 08:34:00|2185.7|2177|2183.82|2175.12|2185.7|2177|2183.82|2175.12|34
1625733250000|2021-07-08 08:34:10|2184.01|2175.31|2185.2|2176.5|2185.42|2176.72|2183.9|2175.2|28
1625733260000|2021-07-08 08:34:20|2185.22|2176.52|2183.73|2175.03|2185.23|2176.53|2183.32|2174.62|34
1625733270000|2021-07-08 08:34:30|2183.8|2175.1|2184.37|2175.67|2184.46|2175.76|2183.8|2175.1|17
1625733280000|2021-07-08 08:34:40|2184.44|2175.74|2184.36|2175.66|2184.57|2175.87|2184.36|2175.66|7
1625733290000|2021-07-08 08:34:50|2184.45|2175.75|2181.83|2173.13|2184.45|2175.75|2181.07|2172.37|26
1625733300000|2021-07-08 08:35:00|2181.87|2173.17|2182|2173.3|2182.17|2173.47|2181.68|2172.98|27
1625733310000|2021-07-08 08:35:10|2181.95|2173.25|2181.77|2173.07|2182.08|2173.38|2181.66|2172.96|21
1625733320000|2021-07-08 08:35:20|2181.68|2172.98|2180.22|2171.52|2181.75|2173.05|2180.17|2171.47|26
1625733330000|2021-07-08 08:35:30|2180.27|2171.57|2180.14|2171.44|2180.66|2171.96|2179.99|2171.29|24
1625733340000|2021-07-08 08:35:40|2180.1|2171.4|2177.91|2169.21|2180.1|2171.4|2177.91|2169.21|32
1625733350000|2021-07-08 08:35:50|2177.6|2168.9|2177.11|2168.41|2177.74|2169.04|2176.66|2167.96|35
1625733360000|2021-07-08 08:36:00|2177.04|2168.34|2176.66|2167.96|2177.04|2168.34|2176.65|2167.95|29
1625733370000|2021-07-08 08:36:10|2176.57|2167.87|2176.38|2167.68|2176.7|2168|2176.25|2167.55|14
1625733380000|2021-07-08 08:36:20|2176.4|2167.7|2175.59|2166.89|2176.53|2167.83|2175.59|2166.89|20
1625733390000|2021-07-08 08:36:30|2175.58|2166.88|2174.79|2166.09|2175.59|2166.89|2174.6|2165.9|24
1625733400000|2021-07-08 08:36:40|2174.8|2166.1|2174.54|2165.84|2175.27|2166.57|2173.77|2165.07|25
1625733410000|2021-07-08 08:36:50|2174.59|2165.89|2173.76|2165.06|2174.76|2166.06|2173.71|2165.01|19
1625733420000|2021-07-08 08:37:00|2173.77|2165.07|2173.82|2165.12|2173.82|2165.12|2172.96|2164.26|21
1625733430000|2021-07-08 08:37:10|2173.81|2165.11|2175.44|2166.74|2175.47|2166.77|2173.42|2164.72|33
1625733440000|2021-07-08 08:37:20|2175.58|2166.88|2175.21|2166.51|2175.58|2166.88|2175.01|2166.31|16
1625733450000|2021-07-08 08:37:30|2175.17|2166.47|2175.03|2166.33|2176.53|2167.83|2175.01|2166.31|28
1625733460000|2021-07-08 08:37:40|2175.18|2166.48|2174.66|2165.96|2175.54|2166.84|2174.14|2165.44|33
1625733470000|2021-07-08 08:37:50|2174.92|2166.22|2175.88|2167.18|2176.04|2167.34|2174.85|2166.15|24
1625733480000|2021-07-08 08:38:00|2175.76|2167.06|2176.81|2168.11|2176.81|2168.11|2175.76|2167.06|21
1625733490000|2021-07-08 08:38:10|2176.8|2168.1|2177.11|2168.41|2177.11|2168.41|2176.51|2167.81|24
1625733500000|2021-07-08 08:38:20|2177.44|2168.74|2176.81|2168.11|2177.66|2168.96|2176.6|2167.9|20
1625733510000|2021-07-08 08:38:30|2176.83|2168.13|2176.63|2167.93|2176.93|2168.23|2176.62|2167.92|17
1625733520000|2021-07-08 08:38:40|2176.64|2167.94|2176.9|2168.2|2177.54|2168.84|2176.48|2167.78|25
1625733530000|2021-07-08 08:38:50|2176.84|2168.14|2177.12|2168.42|2177.21|2168.51|2176.76|2168.06|26
1625733540000|2021-07-08 08:39:00|2177.45|2168.75|2176.82|2168.12|2177.48|2168.78|2176.75|2168.05|13
1625733550000|2021-07-08 08:39:10|2176.83|2168.13|2176.69|2167.99|2176.84|2168.14|2176.69|2167.99|10
1625733560000|2021-07-08 08:39:20|2176.64|2167.94|2174.78|2166.08|2176.64|2167.94|2174.78|2166.08|26
1625733570000|2021-07-08 08:39:30|2174.64|2165.94|2175.33|2166.63|2175.63|2166.93|2173.38|2164.68|32
1625733580000|2021-07-08 08:39:40|2175.75|2167.05|2174.57|2165.87|2175.75|2167.05|2174.51|2165.81|31
1625733590000|2021-07-08 08:39:50|2174.55|2165.85|2176.21|2167.51|2176.33|2167.63|2174.55|2165.85|23
1625733600000|2021-07-08 08:40:00|2176.28|2167.58|2174.17|2165.47|2176.31|2167.61|2174.17|2165.47|31
1625733610000|2021-07-08 08:40:10|2174.26|2165.56|2174.42|2165.72|2174.96|2166.26|2173.98|2165.28|20
1625733620000|2021-07-08 08:40:20|2174.44|2165.74|2175.09|2166.39|2175.22|2166.52|2174.36|2165.66|15
1625733630000|2021-07-08 08:40:30|2175.12|2166.42|2176.7|2168|2176.83|2168.13|2175.12|2166.42|21
1625733640000|2021-07-08 08:40:40|2176.92|2168.22|2176.18|2167.48|2177.46|2168.76|2176.13|2167.43|20
1625733650000|2021-07-08 08:40:50|2176.06|2167.36|2177.13|2168.43|2177.13|2168.43|2176.06|2167.36|14
1625733660000|2021-07-08 08:41:00|2177.12|2168.42|2176.98|2168.28|2177.17|2168.47|2176.9|2168.2|14
1625733670000|2021-07-08 08:41:10|2176.91|2168.21|2176.96|2168.26|2177.2|2168.5|2176.9|2168.2|17
1625733680000|2021-07-08 08:41:20|2176.89|2168.19|2176.99|2168.29|2177.07|2168.37|2176.89|2168.19|16
1625733690000|2021-07-08 08:41:30|2177|2168.3|2177.19|2168.49|2177.47|2168.77|2176.9|2168.2|15
1625733700000|2021-07-08 08:41:40|2177.28|2168.58|2177.32|2168.62|2177.47|2168.77|2177.28|2168.58|8
1625733710000|2021-07-08 08:41:50|2177.49|2168.79|2177.72|2169.02|2177.72|2169.02|2177.49|2168.79|22
1625733720000|2021-07-08 08:42:00|2177.79|2169.09|2177.11|2168.41|2178.25|2169.55|2176.15|2167.45|22
1625733730000|2021-07-08 08:42:10|2176.99|2168.29|2178.73|2170.03|2178.73|2170.03|2176.99|2168.29|19
1625733740000|2021-07-08 08:42:20|2178.56|2169.86|2178.71|2170.01|2178.71|2170.01|2178.36|2169.66|7
1625733750000|2021-07-08 08:42:30|2178.61|2169.91|2180.83|2172.13|2180.83|2172.13|2178.45|2169.75|12
1625733760000|2021-07-08 08:42:40|2180.86|2172.16|2180.59|2171.89|2180.88|2172.18|2179.77|2171.07|22
1625733770000|2021-07-08 08:42:50|2180.52|2171.82|2179.97|2171.27|2180.81|2172.11|2179.49|2170.79|25
1625733780000|2021-07-08 08:43:00|2180.14|2171.44|2179.15|2170.45|2180.21|2171.51|2179.11|2170.41|26
1625733790000|2021-07-08 08:43:10|2178.88|2170.18|2179.03|2170.33|2179.31|2170.61|2178.65|2169.95|26
1625733800000|2021-07-08 08:43:20|2179.07|2170.37|2179.35|2170.65|2179.53|2170.83|2179.07|2170.37|13
1625733810000|2021-07-08 08:43:30|2179.91|2171.21|2179.88|2171.18|2180.03|2171.33|2179.88|2171.18|8
1625733820000|2021-07-08 08:43:40|2180.46|2171.76|2179.09|2170.39|2180.72|2172.02|2179.09|2170.39|16
1625733830000|2021-07-08 08:43:50|2179.1|2170.4|2179.69|2170.99|2179.69|2170.99|2178.9|2170.2|24
1625733840000|2021-07-08 08:44:00|2179.79|2171.09|2179.68|2170.98|2180.02|2171.32|2179.07|2170.37|27
1625733850000|2021-07-08 08:44:10|2179.66|2170.96|2180.01|2171.31|2180.01|2171.31|2178.97|2170.27|28
1625733860000|2021-07-08 08:44:20|2179.71|2171.01|2180.43|2171.73|2180.43|2171.73|2179.6|2170.9|15
1625733870000|2021-07-08 08:44:30|2180.48|2171.78|2180.09|2171.39|2181.07|2172.37|2180.07|2171.37|22
1625733880000|2021-07-08 08:44:40|2180.15|2171.45|2180.86|2172.16|2180.86|2172.16|2179.9|2171.2|26
1625733890000|2021-07-08 08:44:50|2180.7|2172|2181.35|2172.65|2181.47|2172.77|2180.67|2171.97|20
1625733900000|2021-07-08 08:45:00|2181.4|2172.7|2179.7|2171|2181.55|2172.85|2179.7|2171|25
1625733910000|2021-07-08 08:45:10|2179.74|2171.04|2179.81|2171.11|2180|2171.3|2179.74|2171.04|19
1625733920000|2021-07-08 08:45:20|2179.89|2171.19|2179.98|2171.28|2180.01|2171.31|2179.85|2171.15|22
1625733930000|2021-07-08 08:45:30|2179.95|2171.25|2178.08|2169.38|2179.95|2171.25|2177.94|2169.24|25
1625733940000|2021-07-08 08:45:40|2177.99|2169.29|2178.28|2169.58|2178.31|2169.61|2177.99|2169.29|15
1625733950000|2021-07-08 08:45:50|2178.25|2169.55|2177.38|2168.68|2178.25|2169.55|2177.38|2168.68|22
1625733960000|2021-07-08 08:46:00|2177.36|2168.66|2177.27|2168.57|2177.36|2168.66|2176.69|2167.99|29
1625733970000|2021-07-08 08:46:10|2177.28|2168.58|2178|2169.3|2178.04|2169.34|2177.28|2168.58|12
1625733980000|2021-07-08 08:46:20|2178.01|2169.31|2177.78|2169.08|2178.49|2169.79|2177.75|2169.05|15
1625733990000|2021-07-08 08:46:30|2177.97|2169.27|2178.61|2169.91|2178.71|2170.01|2177.78|2169.08|9
1625734000000|2021-07-08 08:46:40|2178.62|2169.92|2178.59|2169.89|2178.62|2169.92|2178.4|2169.7|13
1625734010000|2021-07-08 08:46:50|2178.31|2169.61|2178.71|2170.01|2178.71|2170.01|2178.31|2169.61|6
1625734030000|2021-07-08 08:47:10|2179.23|2170.53|2179.27|2170.57|2179.33|2170.63|2179.23|2170.53|4
1625734040000|2021-07-08 08:47:20|2179.23|2170.53|2179.82|2171.12|2179.88|2171.18|2179.23|2170.53|11
1625734050000|2021-07-08 08:47:30|2179.51|2170.81|2177.41|2168.71|2179.51|2170.81|2177.41|2168.71|23
1625734060000|2021-07-08 08:47:40|2177.44|2168.74|2177.85|2169.15|2177.91|2169.21|2177.44|2168.74|18
1625734070000|2021-07-08 08:47:50|2177.95|2169.25|2177.63|2168.93|2177.95|2169.25|2177.63|2168.93|21
1625734080000|2021-07-08 08:48:00|2177.73|2169.03|2177.78|2169.08|2177.78|2169.08|2177.56|2168.86|16
1625734090000|2021-07-08 08:48:10|2177.85|2169.15|2176.97|2168.27|2177.93|2169.23|2176.97|2168.27|16
1625734100000|2021-07-08 08:48:20|2176.98|2168.28|2176.49|2167.79|2177.03|2168.33|2175.7|2167|29
1625734110000|2021-07-08 08:48:30|2176.51|2167.81|2176.09|2167.39|2176.51|2167.81|2176.07|2167.37|27
1625734120000|2021-07-08 08:48:40|2176.11|2167.41|2176.5|2167.8|2176.6|2167.9|2175.93|2167.23|34
1625734130000|2021-07-08 08:48:50|2176.58|2167.88|2176.06|2167.36|2177.01|2168.31|2176.02|2167.32|23
1625734140000|2021-07-08 08:49:00|2176.05|2167.35|2176.7|2168|2177.04|2168.34|2175.95|2167.25|24
1625734150000|2021-07-08 08:49:10|2176.67|2167.97|2176.02|2167.32|2176.77|2168.07|2176.02|2167.32|23
1625734160000|2021-07-08 08:49:20|2176.06|2167.36|2175.32|2166.62|2176.26|2167.56|2175.32|2166.62|22
1625734170000|2021-07-08 08:49:30|2175.33|2166.63|2175.07|2166.37|2175.33|2166.63|2175.07|2166.37|27
1625734180000|2021-07-08 08:49:40|2175.12|2166.42|2175.14|2166.44|2175.17|2166.47|2175.04|2166.34|26
1625734190000|2021-07-08 08:49:50|2175.11|2166.41|2175.77|2167.07|2175.77|2167.07|2175.1|2166.4|12
1625734200000|2021-07-08 08:50:00|2175.78|2167.08|2175.76|2167.06|2175.78|2167.08|2175.76|2167.06|2
1625734210000|2021-07-08 08:50:10|2175.77|2167.07|2176.66|2167.96|2176.66|2167.96|2175.77|2167.07|4
1625734220000|2021-07-08 08:50:20|2177.11|2168.41|2179.12|2170.42|2179.35|2170.65|2177.11|2168.41|21
1625734230000|2021-07-08 08:50:30|2179.15|2170.45|2179.9|2171.2|2179.9|2171.2|2179.15|2170.45|9
1625734240000|2021-07-08 08:50:40|2180.03|2171.33|2180.11|2171.41|2180.16|2171.46|2179.9|2171.2|9
1625734250000|2021-07-08 08:50:50|2180.13|2171.43|2181.06|2172.36|2181.06|2172.36|2179.81|2171.11|20
1625734260000|2021-07-08 08:51:00|2180.45|2171.75|2180.3|2171.6|2180.82|2172.12|2180.3|2171.6|5
1625734270000|2021-07-08 08:51:10|2180.63|2171.93|2180.64|2171.94|2180.64|2171.94|2180.43|2171.73|4
1625734280000|2021-07-08 08:51:20|2180.84|2172.14|2180.95|2172.25|2181.04|2172.34|2180.84|2172.14|7
1625734290000|2021-07-08 08:51:30|2181.04|2172.34|2180.95|2172.25|2181.04|2172.34|2180.95|2172.25|2
1625734300000|2021-07-08 08:51:40|2181.04|2172.34|2180.94|2172.24|2181.04|2172.34|2180.94|2172.24|2
1625734310000|2021-07-08 08:51:50|2181.39|2172.69|2181.32|2172.62|2181.39|2172.69|2180.26|2171.56|19
1625734320000|2021-07-08 08:52:00|2181.5|2172.8|2183.56|2174.86|2183.56|2174.86|2181.48|2172.78|12
1625734330000|2021-07-08 08:52:10|2183.5|2174.8|2183.33|2174.63|2183.5|2174.8|2183.04|2174.34|8
1625734340000|2021-07-08 08:52:20|2183.34|2174.64|2183.44|2174.74|2183.47|2174.77|2183.25|2174.55|9
1625734350000|2021-07-08 08:52:30|2183.49|2174.79|2183.67|2174.97|2183.91|2175.21|2183.49|2174.79|13
1625734360000|2021-07-08 08:52:40|2183.62|2174.92|2184.63|2175.93|2185.12|2176.42|2183.62|2174.92|17
1625734370000|2021-07-08 08:52:50|2184.62|2175.92|2186.38|2177.68|2186.38|2177.68|2184.31|2175.61|14
1625734380000|2021-07-08 08:53:00|2186.37|2177.67|2185.35|2176.65|2186.37|2177.67|2185.16|2176.46|15
1625734390000|2021-07-08 08:53:10|2185.31|2176.61|2184.43|2175.73|2185.31|2176.61|2184.36|2175.66|14
1625734400000|2021-07-08 08:53:20|2184.36|2175.66|2184.69|2175.99|2184.73|2176.03|2184.36|2175.66|13
1625734410000|2021-07-08 08:53:30|2184.7|2176|2184.75|2176.05|2184.79|2176.09|2184.7|2176|6
1625734420000|2021-07-08 08:53:40|2184.76|2176.06|2185.73|2177.03|2185.82|2177.12|2184.76|2176.06|19
1625734430000|2021-07-08 08:53:50|2185.6|2176.9|2185.5|2176.8|2185.6|2176.9|2185.43|2176.73|11
1625734440000|2021-07-08 08:54:00|2185.51|2176.81|2185.44|2176.74|2185.89|2177.19|2185.43|2176.73|21
1625734450000|2021-07-08 08:54:10|2185.2|2176.5|2184.31|2175.61|2185.2|2176.5|2184.24|2175.54|23
1625734460000|2021-07-08 08:54:20|2184.24|2175.54|2185.98|2177.28|2186.25|2177.55|2184.13|2175.43|22
1625734470000|2021-07-08 08:54:30|2186.08|2177.38|2186.34|2177.64|2186.36|2177.66|2186.06|2177.36|17
1625734480000|2021-07-08 08:54:40|2185.82|2177.12|2185.95|2177.25|2186.08|2177.38|2185.82|2177.12|11
1625734490000|2021-07-08 08:54:50|2185.96|2177.26|2186.54|2177.84|2186.56|2177.86|2185.96|2177.26|6
1625734500000|2021-07-08 08:55:00|2186.53|2177.83|2186.28|2177.58|2186.6|2177.9|2186.15|2177.45|23
1625734510000|2021-07-08 08:55:10|2186.32|2177.62|2186.6|2177.9|2186.68|2177.98|2186.3|2177.6|25
1625734520000|2021-07-08 08:55:20|2186.65|2177.95|2185.72|2177.02|2186.66|2177.96|2185.58|2176.88|26
1625734530000|2021-07-08 08:55:30|2185.74|2177.04|2185.78|2177.08|2185.78|2177.08|2185.5|2176.8|16
1625734540000|2021-07-08 08:55:40|2185.85|2177.15|2185.98|2177.28|2186.08|2177.38|2185.85|2177.15|9
1625734560000|2021-07-08 08:56:00|2186.01|2177.31|2186|2177.3|2186.03|2177.33|2185.98|2177.28|8
1625734570000|2021-07-08 08:56:10|2185.99|2177.29|2185.98|2177.28|2185.99|2177.29|2185.8|2177.1|7
1625734590000|2021-07-08 08:56:30|2185.9|2177.2|2186.03|2177.33|2186.12|2177.42|2185.9|2177.2|3
1625734600000|2021-07-08 08:56:40|2185.91|2177.21|2185.79|2177.09|2186.04|2177.34|2185.76|2177.06|19
1625734610000|2021-07-08 08:56:50|2185.76|2177.06|2185.69|2176.99|2185.78|2177.08|2185.64|2176.94|13
1625734620000|2021-07-08 08:57:00|2185.72|2177.02|2185.97|2177.27|2186.08|2177.38|2185.71|2177.01|12
1625734630000|2021-07-08 08:57:10|2185.99|2177.29|2187.05|2178.35|2187.4|2178.7|2185.99|2177.29|23
1625734640000|2021-07-08 08:57:20|2186.8|2178.1|2185.69|2176.99|2186.8|2178.1|2185.62|2176.92|16
1625734650000|2021-07-08 08:57:30|2185.7|2177|2185.76|2177.06|2185.83|2177.13|2185.61|2176.91|20
1625734660000|2021-07-08 08:57:40|2185.73|2177.03|2186.01|2177.31|2186.59|2177.89|2185.49|2176.79|15
1625734670000|2021-07-08 08:57:50|2186|2177.3|2185.69|2176.99|2186|2177.3|2185.63|2176.93|24
1625734680000|2021-07-08 08:58:00|2185.56|2176.86|2185.83|2177.13|2185.83|2177.13|2185.49|2176.79|17
1625734690000|2021-07-08 08:58:10|2185.8|2177.1|2185.58|2176.88|2185.81|2177.11|2185.58|2176.88|15
1625734700000|2021-07-08 08:58:20|2185.45|2176.75|2185.6|2176.9|2185.73|2177.03|2185.45|2176.75|26
1625734710000|2021-07-08 08:58:30|2185.54|2176.84|2185.68|2176.98|2185.73|2177.03|2185.52|2176.82|28
1625734720000|2021-07-08 08:58:40|2185.69|2176.99|2188.34|2179.64|2188.35|2179.65|2185.68|2176.98|25
1625734730000|2021-07-08 08:58:50|2188.23|2179.53|2190.2|2181.5|2190.87|2182.17|2188.1|2179.4|35
1625734740000|2021-07-08 08:59:00|2190.3|2181.6|2189.68|2180.98|2190.39|2181.69|2189.19|2180.49|32
1625734750000|2021-07-08 08:59:10|2189.59|2180.89|2189.42|2180.72|2189.91|2181.21|2189.35|2180.65|23
1625734760000|2021-07-08 08:59:20|2189.24|2180.54|2190.06|2181.36|2190.06|2181.36|2189.15|2180.45|15
1625734770000|2021-07-08 08:59:30|2190.18|2181.48|2190.18|2181.48|2190.36|2181.66|2190.18|2181.48|9
1625734780000|2021-07-08 08:59:40|2190.29|2181.59|2190.18|2181.48|2190.29|2181.59|2190.18|2181.48|3
1625734790000|2021-07-08 08:59:50|2190.63|2181.93|2190.72|2182.02|2190.76|2182.06|2190.57|2181.87|7
1625734800000|2021-07-08 09:00:00|2190.77|2182.07|2191.07|2182.37|2191.07|2182.37|2190.71|2182.01|11
1625734810000|2021-07-08 09:00:10|2191.57|2182.87|2193.02|2184.32|2193.04|2184.34|2191.57|2182.87|19
1625734820000|2021-07-08 09:00:20|2193.13|2184.43|2193.82|2185.12|2193.82|2185.12|2192.43|2183.73|14
1625734830000|2021-07-08 09:00:30|2193.8|2185.1|2193.16|2184.46|2193.98|2185.28|2192.87|2184.17|27
1625734840000|2021-07-08 09:00:40|2193.13|2184.43|2193.78|2185.08|2193.78|2185.08|2193.13|2184.43|14
1625734850000|2021-07-08 09:00:50|2193.57|2184.87|2193.53|2184.83|2193.8|2185.1|2193.37|2184.67|23
1625734860000|2021-07-08 09:01:00|2193.37|2184.67|2193.56|2184.86|2194.18|2185.48|2193.37|2184.67|21
1625734870000|2021-07-08 09:01:10|2193.54|2184.84|2193.54|2184.84|2193.61|2184.91|2193.54|2184.84|6
1625734880000|2021-07-08 09:01:20|2193.7|2185|2193.59|2184.89|2194.47|2185.77|2193.3|2184.6|24
1625734890000|2021-07-08 09:01:30|2193.82|2185.12|2193.64|2184.94|2194.31|2185.61|2193.37|2184.67|29
1625734900000|2021-07-08 09:01:40|2193.6|2184.9|2193.75|2185.05|2193.96|2185.26|2193.6|2184.9|28
1625734910000|2021-07-08 09:01:50|2193.78|2185.08|2193.31|2184.61|2193.96|2185.26|2193.11|2184.41|23
1625734920000|2021-07-08 09:02:00|2193.36|2184.66|2192.63|2183.93|2193.62|2184.92|2192.63|2183.93|21
1625734930000|2021-07-08 09:02:10|2192.64|2183.94|2191.96|2183.26|2192.64|2183.94|2191.71|2183.01|27
1625734940000|2021-07-08 09:02:20|2191.97|2183.27|2191.83|2183.13|2192.16|2183.46|2191.82|2183.12|28
1625734950000|2021-07-08 09:02:30|2191.78|2183.08|2192.12|2183.42|2192.37|2183.67|2191.61|2182.91|24
1625734960000|2021-07-08 09:02:40|2192.03|2183.33|2192.06|2183.36|2192.75|2184.05|2191.63|2182.93|28
1625734970000|2021-07-08 09:02:50|2192.07|2183.37|2192.58|2183.88|2192.58|2183.88|2192.07|2183.37|9
1625734980000|2021-07-08 09:03:00|2192.72|2184.02|2192.58|2183.88|2192.72|2184.02|2192.58|2183.88|8
1625734990000|2021-07-08 09:03:10|2193.33|2184.63|2193.44|2184.74|2193.62|2184.92|2192.82|2184.12|15
1625735000000|2021-07-08 09:03:20|2193.56|2184.86|2193.4|2184.7|2193.74|2185.04|2193.24|2184.54|30
1625735010000|2021-07-08 09:03:30|2193.41|2184.71|2193.69|2184.99|2193.69|2184.99|2193.41|2184.71|18
1625735020000|2021-07-08 09:03:40|2193.61|2184.91|2193.91|2185.21|2193.91|2185.21|2193.54|2184.84|4
1625735030000|2021-07-08 09:03:50|2194.08|2185.38|2194.12|2185.42|2194.12|2185.42|2194.08|2185.38|3
1625735050000|2021-07-08 09:04:10|2194.53|2185.83|2195.7|2187|2196.85|2188.15|2194.53|2185.83|23
1625735060000|2021-07-08 09:04:20|2195.88|2187.18|2196.15|2187.45|2196.22|2187.52|2195.58|2186.88|26
1625735070000|2021-07-08 09:04:30|2196.08|2187.38|2196.82|2188.12|2197.29|2188.59|2196.08|2187.38|19
1625735080000|2021-07-08 09:04:40|2197.19|2188.49|2197.21|2188.51|2197.98|2189.28|2197.03|2188.33|26
1625735090000|2021-07-08 09:04:50|2197.33|2188.63|2196.18|2187.48|2197.37|2188.67|2195.61|2186.91|31
1625735100000|2021-07-08 09:05:00|2196.21|2187.51|2196.29|2187.59|2196.38|2187.68|2196.05|2187.35|24
1625735110000|2021-07-08 09:05:10|2196.05|2187.35|2195.28|2186.58|2196.31|2187.61|2195.24|2186.54|33
1625735120000|2021-07-08 09:05:20|2195.23|2186.53|2195.15|2186.45|2195.65|2186.95|2194.73|2186.03|26
1625735130000|2021-07-08 09:05:30|2195.25|2186.55|2195.66|2186.96|2195.66|2186.96|2195.06|2186.36|24
1625735140000|2021-07-08 09:05:40|2195.64|2186.94|2195.37|2186.67|2195.64|2186.94|2195.24|2186.54|21
1625735150000|2021-07-08 09:05:50|2195.43|2186.73|2195.7|2187|2195.72|2187.02|2195.32|2186.62|27
1625735160000|2021-07-08 09:06:00|2195.71|2187.01|2194.91|2186.21|2195.71|2187.01|2194.9|2186.2|22
1625735170000|2021-07-08 09:06:10|2194.92|2186.22|2194.05|2185.35|2194.92|2186.22|2193.33|2184.63|30
1625735180000|2021-07-08 09:06:20|2193.9|2185.2|2193.4|2184.7|2193.94|2185.24|2193.39|2184.69|21
1625735190000|2021-07-08 09:06:30|2193.42|2184.72|2192.38|2183.68|2193.42|2184.72|2192.3|2183.6|19
1625735200000|2021-07-08 09:06:40|2192.32|2183.62|2191.99|2183.29|2192.32|2183.62|2191.96|2183.26|20
1625735210000|2021-07-08 09:06:50|2191.9|2183.2|2191.56|2182.86|2191.94|2183.24|2191.52|2182.82|20
1625735220000|2021-07-08 09:07:00|2191.61|2182.91|2189.78|2181.08|2191.61|2182.91|2189.66|2180.96|21
1625735230000|2021-07-08 09:07:10|2189.67|2180.97|2189.96|2181.26|2190.1|2181.4|2189.13|2180.43|22
1625735240000|2021-07-08 09:07:20|2189.98|2181.28|2191.19|2182.49|2191.2|2182.5|2189.86|2181.16|19
1625735250000|2021-07-08 09:07:30|2191.2|2182.5|2189.64|2180.94|2191.2|2182.5|2189.52|2180.82|20
1625735260000|2021-07-08 09:07:40|2189.52|2180.82|2189.57|2180.87|2189.57|2180.87|2188.95|2180.25|29
1625735270000|2021-07-08 09:07:50|2189.5|2180.8|2189.58|2180.88|2189.6|2180.9|2189.45|2180.75|16
1625735280000|2021-07-08 09:08:00|2189.59|2180.89|2190.44|2181.74|2190.52|2181.82|2189.59|2180.89|17
1625735290000|2021-07-08 09:08:10|2190.68|2181.98|2190.12|2181.42|2190.91|2182.21|2189.95|2181.25|21
1625735300000|2021-07-08 09:08:20|2190.13|2181.43|2188.44|2179.74|2190.23|2181.53|2188.44|2179.74|22
1625735310000|2021-07-08 09:08:30|2188.43|2179.73|2188.44|2179.74|2188.53|2179.83|2188.24|2179.54|12
1625735320000|2021-07-08 09:08:40|2188.49|2179.79|2188.53|2179.83|2188.6|2179.9|2188.4|2179.7|8
1625735330000|2021-07-08 09:08:50|2188.52|2179.82|2188.01|2179.31|2188.52|2179.82|2187.99|2179.29|20
1625735340000|2021-07-08 09:09:00|2188.08|2179.38|2189.04|2180.34|2189.11|2180.41|2188.01|2179.31|26
1625735350000|2021-07-08 09:09:10|2188.96|2180.26|2188.68|2179.98|2189.43|2180.73|2188.68|2179.98|19
1625735360000|2021-07-08 09:09:20|2188.66|2179.96|2188.85|2180.15|2189.22|2180.52|2188.66|2179.96|25
1625735370000|2021-07-08 09:09:30|2188.9|2180.2|2188.92|2180.22|2189.04|2180.34|2188.76|2180.06|15
1625735380000|2021-07-08 09:09:40|2188.8|2180.1|2187.79|2179.09|2188.8|2180.1|2187.79|2179.09|13
1625735390000|2021-07-08 09:09:50|2187.41|2178.71|2187.76|2179.06|2187.91|2179.21|2187.22|2178.52|25
1625735400000|2021-07-08 09:10:00|2187.75|2179.05|2185.96|2177.26|2187.75|2179.05|2185.96|2177.26|17
1625735410000|2021-07-08 09:10:10|2185.95|2177.25|2185.76|2177.06|2186.1|2177.4|2185.07|2176.37|32
1625735420000|2021-07-08 09:10:20|2185.8|2177.1|2185.02|2176.32|2186.95|2178.25|2184.93|2176.23|32
1625735430000|2021-07-08 09:10:30|2185.11|2176.41|2184.13|2175.43|2185.3|2176.6|2183.39|2174.69|26
1625735440000|2021-07-08 09:10:40|2184.07|2175.37|2183.77|2175.07|2184.15|2175.45|2183.59|2174.89|30
1625735450000|2021-07-08 09:10:50|2183.67|2174.97|2183.04|2174.34|2183.68|2174.98|2183.04|2174.34|31
1625735460000|2021-07-08 09:11:00|2183.06|2174.36|2183.25|2174.55|2183.39|2174.69|2182.73|2174.03|24
1625735470000|2021-07-08 09:11:10|2183.3|2174.6|2183.51|2174.81|2183.51|2174.81|2183.28|2174.58|17
1625735480000|2021-07-08 09:11:20|2183.48|2174.78|2183.25|2174.55|2183.58|2174.88|2183.09|2174.39|30
1625735490000|2021-07-08 09:11:30|2183.14|2174.44|2183.26|2174.56|2183.32|2174.62|2183.1|2174.4|24
1625735500000|2021-07-08 09:11:40|2183.27|2174.57|2182.03|2173.33|2183.27|2174.57|2182.03|2173.33|29
1625735510000|2021-07-08 09:11:50|2182.1|2173.4|2181.4|2172.7|2182.1|2173.4|2181.36|2172.66|15
1625735520000|2021-07-08 09:12:00|2181.51|2172.81|2181.04|2172.34|2181.51|2172.81|2180.69|2171.99|16
1625735530000|2021-07-08 09:12:10|2181.35|2172.65|2182.91|2174.21|2182.91|2174.21|2181.35|2172.65|14
1625735540000|2021-07-08 09:12:20|2182.85|2174.15|2183.57|2174.87|2183.59|2174.89|2182.59|2173.89|16
1625735550000|2021-07-08 09:12:30|2183.58|2174.88|2183.08|2174.38|2183.78|2175.08|2182.93|2174.23|22
1625735560000|2021-07-08 09:12:40|2182.95|2174.25|2180.73|2172.03|2183.07|2174.37|2180.73|2172.03|15
1625735570000|2021-07-08 09:12:50|2180.74|2172.04|2180.77|2172.07|2180.8|2172.1|2180.54|2171.84|23
1625735580000|2021-07-08 09:13:00|2180.75|2172.05|2180.61|2171.91|2180.86|2172.16|2180.56|2171.86|30
1625735590000|2021-07-08 09:13:10|2180.68|2171.98|2180.63|2171.93|2180.76|2172.06|2180.51|2171.81|24
1625735600000|2021-07-08 09:13:20|2180.65|2171.95|2180.3|2171.6|2180.68|2171.98|2179.93|2171.23|23
1625735610000|2021-07-08 09:13:30|2180.35|2171.65|2179.96|2171.26|2180.86|2172.16|2179.58|2170.88|23
1625735620000|2021-07-08 09:13:40|2179.97|2171.27|2180.53|2171.83|2181.12|2172.42|2179.97|2171.27|28
1625735630000|2021-07-08 09:13:50|2180.13|2171.43|2180.51|2171.81|2180.51|2171.81|2179.88|2171.18|13
1625735640000|2021-07-08 09:14:00|2179.9|2171.2|2180.13|2171.43|2180.3|2171.6|2179.87|2171.17|13
1625735650000|2021-07-08 09:14:10|2179.99|2171.29|2178.56|2169.86|2179.99|2171.29|2178.37|2169.67|27
1625735660000|2021-07-08 09:14:20|2178.67|2169.97|2178.43|2169.73|2178.96|2170.26|2178.42|2169.72|22
1625735670000|2021-07-08 09:14:30|2178.35|2169.65|2179.31|2170.61|2179.35|2170.65|2178.18|2169.48|19
1625735680000|2021-07-08 09:14:40|2179.32|2170.62|2179.18|2170.48|2180.19|2171.49|2179.18|2170.48|22
1625735690000|2021-07-08 09:14:50|2179.03|2170.33|2178.74|2170.04|2179.03|2170.33|2178.69|2169.99|18
1625735700000|2021-07-08 09:15:00|2178.86|2170.16|2177.62|2168.92|2178.86|2170.16|2177.57|2168.87|19
1625735710000|2021-07-08 09:15:10|2177.92|2169.22|2177.88|2169.18|2178.13|2169.43|2177.85|2169.15|15
1625735720000|2021-07-08 09:15:20|2177.79|2169.09|2178.01|2169.31|2178.01|2169.31|2176.9|2168.2|29
1625735730000|2021-07-08 09:15:30|2178.18|2169.48|2178.69|2169.99|2179.41|2170.71|2178.18|2169.48|34
1625735740000|2021-07-08 09:15:40|2178.93|2170.23|2179.61|2170.91|2179.7|2171|2178.6|2169.9|21
1625735750000|2021-07-08 09:15:50|2179.62|2170.92|2179.92|2171.22|2179.92|2171.22|2179.62|2170.92|6
1625735760000|2021-07-08 09:16:00|2180.04|2171.34|2181.36|2172.66|2181.38|2172.68|2180.04|2171.34|10
1625735770000|2021-07-08 09:16:10|2181.37|2172.67|2182.36|2173.66|2183|2174.3|2181.34|2172.64|22
1625735780000|2021-07-08 09:16:20|2183.02|2174.32|2182.36|2173.66|2183.2|2174.5|2182.34|2173.64|17
1625735790000|2021-07-08 09:16:30|2182.35|2173.65|2182.3|2173.6|2182.43|2173.73|2182.09|2173.39|13
1625735800000|2021-07-08 09:16:40|2182.27|2173.57|2180.15|2171.45|2182.27|2173.57|2180.07|2171.37|20
1625735810000|2021-07-08 09:16:50|2180.13|2171.43|2180.38|2171.68|2180.9|2172.2|2180.13|2171.43|15
1625735820000|2021-07-08 09:17:00|2180.41|2171.71|2180.85|2172.15|2181|2172.3|2180.41|2171.71|9
1625735830000|2021-07-08 09:17:10|2180.71|2172.01|2181.07|2172.37|2181.07|2172.37|2180.36|2171.66|18
1625735840000|2021-07-08 09:17:20|2180.87|2172.17|2180.94|2172.24|2181.53|2172.83|2180.06|2171.36|28
1625735850000|2021-07-08 09:17:30|2180.82|2172.12|2181.23|2172.53|2181.38|2172.68|2180.66|2171.96|21
1625735860000|2021-07-08 09:17:40|2181.38|2172.68|2180.24|2171.54|2181.38|2172.68|2180.24|2171.54|14
1625735870000|2021-07-08 09:17:50|2180.25|2171.55|2180.49|2171.79|2180.49|2171.79|2179.62|2170.92|14
1625735880000|2021-07-08 09:18:00|2180.93|2172.23|2180.7|2172|2180.93|2172.23|2180.04|2171.34|22
1625735890000|2021-07-08 09:18:10|2180.8|2172.1|2180.6|2171.9|2180.8|2172.1|2180.47|2171.77|11
1625735900000|2021-07-08 09:18:20|2179.94|2171.24|2180.87|2172.17|2180.93|2172.23|2179.94|2171.24|16
1625735910000|2021-07-08 09:18:30|2180.85|2172.15|2180.4|2171.7|2180.93|2172.23|2180.4|2171.7|13
1625735920000|2021-07-08 09:18:40|2180.04|2171.34|2180.53|2171.83|2180.57|2171.87|2180.04|2171.34|19
1625735930000|2021-07-08 09:18:50|2180.54|2171.84|2180.61|2171.91|2180.61|2171.91|2180.5|2171.8|10
1625735940000|2021-07-08 09:19:00|2180.65|2171.95|2180.33|2171.63|2180.66|2171.96|2180.07|2171.37|23
1625735950000|2021-07-08 09:19:10|2180.34|2171.64|2180.31|2171.61|2180.41|2171.71|2180.24|2171.54|18
1625735960000|2021-07-08 09:19:20|2180.11|2171.41|2180.66|2171.96|2180.66|2171.96|2180.09|2171.39|8
1625735980000|2021-07-08 09:19:40|2180.71|2172.01|2181.35|2172.65|2181.49|2172.79|2180.71|2172.01|4
1625735990000|2021-07-08 09:19:50|2181.42|2172.72|2181.33|2172.63|2181.42|2172.72|2181.31|2172.61|4
1625736000000|2021-07-08 09:20:00|2181.25|2172.55|2179.86|2171.16|2181.25|2172.55|2179.61|2170.91|16
1625736010000|2021-07-08 09:20:10|2179.85|2171.15|2178.4|2169.7|2179.85|2171.15|2178.4|2169.7|18
1625736020000|2021-07-08 09:20:20|2178.39|2169.69|2178.47|2169.77|2178.78|2170.08|2177.63|2168.93|21
1625736030000|2021-07-08 09:20:30|2178.42|2169.72|2178.58|2169.88|2178.86|2170.16|2178.26|2169.56|16
1625736040000|2021-07-08 09:20:40|2178.59|2169.89|2178.75|2170.05|2178.75|2170.05|2178.56|2169.86|10
1625736050000|2021-07-08 09:20:50|2178.76|2170.06|2178.76|2170.06|2178.76|2170.06|2178.76|2170.06|1
1625736060000|2021-07-08 09:21:00|2178.83|2170.13|2179.24|2170.54|2179.32|2170.62|2178.77|2170.07|9
1625736070000|2021-07-08 09:21:10|2179.26|2170.56|2177.75|2169.05|2179.26|2170.56|2177.43|2168.73|30
1625736080000|2021-07-08 09:21:20|2177.78|2169.08|2176.82|2168.12|2177.78|2169.08|2176.69|2167.99|32
1625736090000|2021-07-08 09:21:30|2176.66|2167.96|2175.74|2167.04|2176.66|2167.96|2175.45|2166.75|31
1625736100000|2021-07-08 09:21:40|2175.66|2166.96|2175.22|2166.52|2175.74|2167.04|2174.74|2166.04|29
1625736110000|2021-07-08 09:21:50|2175.15|2166.45|2174.87|2166.17|2175.39|2166.69|2174.5|2165.8|25
1625736120000|2021-07-08 09:22:00|2175|2166.3|2174.47|2165.77|2175|2166.3|2174.45|2165.75|14
1625736130000|2021-07-08 09:22:10|2174.53|2165.83|2174.59|2165.89|2174.59|2165.89|2174.45|2165.75|10
1625736140000|2021-07-08 09:22:20|2174.57|2165.87|2174.27|2165.57|2174.57|2165.87|2174.27|2165.57|11
1625736150000|2021-07-08 09:22:30|2174.24|2165.54|2173.67|2164.97|2174.38|2165.68|2172.62|2163.92|27
1625736160000|2021-07-08 09:22:40|2173.48|2164.78|2173.57|2164.87|2173.97|2165.27|2173.23|2164.53|30
1625736170000|2021-07-08 09:22:50|2173.62|2164.92|2172.78|2164.08|2173.62|2164.92|2172.61|2163.91|22
1625736180000|2021-07-08 09:23:00|2172.87|2164.17|2172.98|2164.28|2173.05|2164.35|2172.67|2163.97|22
1625736190000|2021-07-08 09:23:10|2172.97|2164.27|2174.09|2165.39|2174.09|2165.39|2172.93|2164.23|15
1625736200000|2021-07-08 09:23:20|2174.28|2165.58|2174.01|2165.31|2174.28|2165.58|2174.01|2165.31|16
1625736210000|2021-07-08 09:23:30|2174.09|2165.39|2173.94|2165.24|2174.23|2165.53|2173.69|2164.99|18
1625736220000|2021-07-08 09:23:40|2174.18|2165.48|2174.06|2165.36|2174.34|2165.64|2174.06|2165.36|11
1625736230000|2021-07-08 09:23:50|2174.2|2165.5|2174.64|2165.94|2174.64|2165.94|2174.2|2165.5|9
1625736240000|2021-07-08 09:24:00|2174.5|2165.8|2174.61|2165.91|2174.64|2165.94|2174.5|2165.8|4
1625736250000|2021-07-08 09:24:10|2174.5|2165.8|2174.95|2166.25|2174.95|2166.25|2174.5|2165.8|4
1625736260000|2021-07-08 09:24:20|2175.21|2166.51|2175.25|2166.55|2175.29|2166.59|2174.95|2166.25|5
1625736270000|2021-07-08 09:24:30|2175.29|2166.59|2178.44|2169.74|2178.44|2169.74|2175.29|2166.59|8
1625736280000|2021-07-08 09:24:40|2178.39|2169.69|2178.45|2169.75|2178.45|2169.75|2178.39|2169.69|4
1625736290000|2021-07-08 09:24:50|2178.55|2169.85|2177.53|2168.83|2178.61|2169.91|2177.42|2168.72|22
1625736300000|2021-07-08 09:25:00|2177.56|2168.86|2178.63|2169.93|2178.63|2169.93|2177.23|2168.53|23
1625736310000|2021-07-08 09:25:10|2178.6|2169.9|2178.11|2169.41|2178.6|2169.9|2177.98|2169.28|19
1625736320000|2021-07-08 09:25:20|2178.12|2169.42|2177.52|2168.82|2178.13|2169.43|2177.43|2168.73|13
1625736330000|2021-07-08 09:25:30|2177.59|2168.89|2178.02|2169.32|2178.02|2169.32|2177.23|2168.53|24
1625736340000|2021-07-08 09:25:40|2177.8|2169.1|2177.93|2169.23|2178.07|2169.37|2177.8|2169.1|13
1625736350000|2021-07-08 09:25:50|2178.02|2169.32|2177.8|2169.1|2178.02|2169.32|2177.8|2169.1|5
1625736370000|2021-07-08 09:26:10|2178.23|2169.53|2178.11|2169.41|2178.23|2169.53|2178.11|2169.41|9
1625736380000|2021-07-08 09:26:20|2178.22|2169.52|2176.27|2167.57|2178.24|2169.54|2176.02|2167.32|24
1625736390000|2021-07-08 09:26:30|2176.24|2167.54|2176.25|2167.55|2176.35|2167.65|2176.16|2167.46|28
1625736400000|2021-07-08 09:26:40|2176.26|2167.56|2176.14|2167.44|2176.61|2167.91|2175.93|2167.23|27
1625736410000|2021-07-08 09:26:50|2176.13|2167.43|2176.92|2168.22|2176.92|2168.22|2175.93|2167.23|25
1625736420000|2021-07-08 09:27:00|2176.9|2168.2|2176.48|2167.78|2176.9|2168.2|2176.09|2167.39|33
1625736430000|2021-07-08 09:27:10|2176.54|2167.84|2176.08|2167.38|2176.54|2167.84|2175.69|2166.99|19
1625736440000|2021-07-08 09:27:20|2175.99|2167.29|2176.1|2167.4|2176.14|2167.44|2175.93|2167.23|17
1625736450000|2021-07-08 09:27:30|2176.02|2167.32|2176.06|2167.36|2176.69|2167.99|2175.96|2167.26|21
1625736460000|2021-07-08 09:27:40|2176.24|2167.54|2176.17|2167.47|2176.24|2167.54|2176.17|2167.47|6
1625736470000|2021-07-08 09:27:50|2176.38|2167.68|2176.38|2167.68|2176.47|2167.77|2176.38|2167.68|3
1625736480000|2021-07-08 09:28:00|2176.32|2167.62|2176.61|2167.91|2176.64|2167.94|2176.25|2167.55|10
1625736490000|2021-07-08 09:28:10|2176.6|2167.9|2176.6|2167.9|2176.63|2167.93|2176.53|2167.83|21
1625736500000|2021-07-08 09:28:20|2176.61|2167.91|2176.61|2167.91|2176.61|2167.91|2176.61|2167.91|1
1625736510000|2021-07-08 09:28:30|2176.7|2168|2177.96|2169.26|2178.04|2169.34|2176.7|2168|10
1625736520000|2021-07-08 09:28:40|2177.89|2169.19|2177.77|2169.07|2178.02|2169.32|2177.77|2169.07|10
1625736530000|2021-07-08 09:28:50|2177.96|2169.26|2177.96|2169.26|2177.96|2169.26|2177.96|2169.26|1
1625736540000|2021-07-08 09:29:00|2178.15|2169.45|2178.15|2169.45|2178.33|2169.63|2178.15|2169.45|4
1625736550000|2021-07-08 09:29:10|2178.19|2169.49|2178.15|2169.45|2178.21|2169.51|2178.1|2169.4|7
1625736570000|2021-07-08 09:29:30|2178.27|2169.57|2178.27|2169.57|2178.27|2169.57|2178.27|2169.57|1
1625736580000|2021-07-08 09:29:40|2178.33|2169.63|2177.09|2168.39|2178.33|2169.63|2177.09|2168.39|13
1625736590000|2021-07-08 09:29:50|2177.13|2168.43|2177.22|2168.52|2177.33|2168.63|2177.12|2168.42|17
1625736600000|2021-07-08 09:30:00|2177.24|2168.54|2177|2168.3|2177.24|2168.54|2176.97|2168.27|14
1625736610000|2021-07-08 09:30:10|2177.01|2168.31|2179.34|2170.64|2179.34|2170.64|2177.01|2168.31|13
1625736620000|2021-07-08 09:30:20|2179.35|2170.65|2178.91|2170.21|2179.49|2170.79|2178.45|2169.75|10
1625736630000|2021-07-08 09:30:30|2178.89|2170.19|2180.97|2172.27|2180.97|2172.27|2178.89|2170.19|14
1625736640000|2021-07-08 09:30:40|2181.02|2172.32|2181.96|2173.26|2182.22|2173.52|2180.99|2172.29|21
1625736650000|2021-07-08 09:30:50|2181.88|2173.18|2181|2172.3|2181.93|2173.23|2181|2172.3|10
1625736660000|2021-07-08 09:31:00|2181.31|2172.61|2180.56|2171.86|2181.47|2172.77|2180.36|2171.66|12
1625736670000|2021-07-08 09:31:10|2180.52|2171.82|2181.08|2172.38|2181.08|2172.38|2180.19|2171.49|18
1625736680000|2021-07-08 09:31:20|2181.07|2172.37|2180.89|2172.19|2181.12|2172.42|2180.89|2172.19|14
1625736690000|2021-07-08 09:31:30|2180.67|2171.97|2181.11|2172.41|2181.11|2172.41|2180.34|2171.64|16
1625736700000|2021-07-08 09:31:40|2181.43|2172.73|2181.48|2172.78|2181.48|2172.78|2181.37|2172.67|11
1625736720000|2021-07-08 09:32:00|2181.55|2172.85|2181.78|2173.08|2181.82|2173.12|2181.55|2172.85|4
1625736730000|2021-07-08 09:32:10|2181.79|2173.09|2181.83|2173.13|2181.86|2173.16|2181.79|2173.09|6
1625736750000|2021-07-08 09:32:30|2182.06|2173.36|2183.13|2174.43|2183.13|2174.43|2182.06|2173.36|4
1625736770000|2021-07-08 09:32:50|2183.76|2175.06|2183.7|2175|2183.78|2175.08|2183.7|2175|4
1625736780000|2021-07-08 09:33:00|2183.72|2175.02|2182.8|2174.1|2183.74|2175.04|2182.55|2173.85|29
1625736790000|2021-07-08 09:33:10|2182.91|2174.21|2183.01|2174.31|2183.01|2174.31|2182.81|2174.11|17
1625736800000|2021-07-08 09:33:20|2182.96|2174.26|2183.01|2174.31|2183.01|2174.31|2182.96|2174.26|2
1625736810000|2021-07-08 09:33:30|2183.44|2174.74|2184.53|2175.83|2184.53|2175.83|2183.37|2174.67|5
1625736820000|2021-07-08 09:33:40|2184.49|2175.79|2185.34|2176.64|2185.34|2176.64|2184.49|2175.79|12
1625736830000|2021-07-08 09:33:50|2185.37|2176.67|2187.1|2178.4|2187.1|2178.4|2185.37|2176.67|7
1625736840000|2021-07-08 09:34:00|2187|2178.3|2185.61|2176.91|2187|2178.3|2185.59|2176.89|8
1625736850000|2021-07-08 09:34:10|2185.75|2177.05|2186.49|2177.79|2186.49|2177.79|2185.75|2177.05|9
1625736860000|2021-07-08 09:34:20|2186.55|2177.85|2187.87|2179.17|2188.23|2179.53|2186.55|2177.85|15
1625736870000|2021-07-08 09:34:30|2187.84|2179.14|2188.23|2179.53|2188.23|2179.53|2187.77|2179.07|17
1625736880000|2021-07-08 09:34:40|2188.21|2179.51|2188.22|2179.52|2188.23|2179.53|2187.45|2178.75|17
1625736890000|2021-07-08 09:34:50|2188.35|2179.65|2187.08|2178.38|2188.35|2179.65|2187.05|2178.35|30
1625736900000|2021-07-08 09:35:00|2187.11|2178.41|2186.98|2178.28|2187.16|2178.46|2186.98|2178.28|17
1625736910000|2021-07-08 09:35:10|2186.92|2178.22|2186.47|2177.77|2186.94|2178.24|2186.38|2177.68|17
1625736920000|2021-07-08 09:35:20|2186.48|2177.78|2187.11|2178.41|2187.14|2178.44|2186.48|2177.78|15
1625736930000|2021-07-08 09:35:30|2187.12|2178.42|2187.88|2179.18|2187.98|2179.28|2187.08|2178.38|16
1625736940000|2021-07-08 09:35:40|2187.89|2179.19|2188.62|2179.92|2188.69|2179.99|2187.89|2179.19|10
1625736950000|2021-07-08 09:35:50|2189.09|2180.39|2190.71|2182.01|2190.81|2182.11|2189.06|2180.36|13
1625736960000|2021-07-08 09:36:00|2190.36|2181.66|2188|2179.3|2190.36|2181.66|2188|2179.3|35
1625736970000|2021-07-08 09:36:10|2187.98|2179.28|2188.11|2179.41|2188.24|2179.54|2187.97|2179.27|11
1625736980000|2021-07-08 09:36:20|2188.18|2179.48|2186.85|2178.15|2188.28|2179.58|2186.76|2178.06|19
1625736990000|2021-07-08 09:36:30|2186.89|2178.19|2186.83|2178.13|2186.94|2178.24|2186.65|2177.95|21
1625737000000|2021-07-08 09:36:40|2186.84|2178.14|2187|2178.3|2187|2178.3|2186.83|2178.13|14
1625737010000|2021-07-08 09:36:50|2187.03|2178.33|2187.39|2178.69|2187.58|2178.88|2187.03|2178.33|14
1625737020000|2021-07-08 09:37:00|2187.59|2178.89|2187.39|2178.69|2187.67|2178.97|2187.39|2178.69|5
1625737030000|2021-07-08 09:37:10|2187.71|2179.01|2187.62|2178.92|2187.73|2179.03|2187.39|2178.69|8
1625737040000|2021-07-08 09:37:20|2187.59|2178.89|2187.39|2178.69|2187.64|2178.94|2187.39|2178.69|5
1625737050000|2021-07-08 09:37:30|2187.69|2178.99|2186.31|2177.61|2187.74|2179.04|2186.31|2177.61|21
1625737060000|2021-07-08 09:37:40|2186.38|2177.68|2186.12|2177.42|2186.38|2177.68|2185.99|2177.29|12
1625737070000|2021-07-08 09:37:50|2186.15|2177.45|2187.71|2179.01|2187.73|2179.03|2186.15|2177.45|13
1625737080000|2021-07-08 09:38:00|2187.68|2178.98|2187.71|2179.01|2187.73|2179.03|2187.53|2178.83|11
1625737090000|2021-07-08 09:38:10|2187.73|2179.03|2187.65|2178.95|2187.75|2179.05|2187.57|2178.87|15
1625737100000|2021-07-08 09:38:20|2187.62|2178.92|2187.21|2178.51|2187.63|2178.93|2187.09|2178.39|24
1625737110000|2021-07-08 09:38:30|2187.11|2178.41|2185.38|2176.68|2187.11|2178.41|2184.98|2176.28|29
1625737120000|2021-07-08 09:38:40|2185.2|2176.5|2185.54|2176.84|2185.75|2177.05|2185.2|2176.5|26
1625737130000|2021-07-08 09:38:50|2185.5|2176.8|2186.24|2177.54|2186.24|2177.54|2185.16|2176.46|19
1625737140000|2021-07-08 09:39:00|2186.17|2177.47|2185.52|2176.82|2186.17|2177.47|2185.35|2176.65|20
1625737150000|2021-07-08 09:39:10|2185.56|2176.86|2185.57|2176.87|2185.67|2176.97|2185.47|2176.77|29
1625737160000|2021-07-08 09:39:20|2185.64|2176.94|2186.19|2177.49|2186.19|2177.49|2185.64|2176.94|5
1625737170000|2021-07-08 09:39:30|2186.34|2177.64|2186.36|2177.66|2186.36|2177.66|2186.28|2177.58|4
1625737180000|2021-07-08 09:39:40|2186.28|2177.58|2186.28|2177.58|2186.28|2177.58|2186.28|2177.58|1
1625737190000|2021-07-08 09:39:50|2186.49|2177.79|2186.51|2177.81|2186.56|2177.86|2186.49|2177.79|4
1625737200000|2021-07-08 09:40:00|2186.48|2177.78|2186.48|2177.78|2186.57|2177.87|2186.47|2177.77|16
1625737210000|2021-07-08 09:40:10|2186.49|2177.79|2187.56|2178.86|2187.56|2178.86|2186.47|2177.77|13
1625737220000|2021-07-08 09:40:20|2187.53|2178.83|2186.32|2177.62|2187.56|2178.86|2186.18|2177.48|16
1625737230000|2021-07-08 09:40:30|2186.36|2177.66|2186.16|2177.46|2186.36|2177.66|2186.16|2177.46|10
1625737240000|2021-07-08 09:40:40|2186.13|2177.43|2185.72|2177.02|2186.17|2177.47|2185.72|2177.02|11
1625737250000|2021-07-08 09:40:50|2185.66|2176.96|2184.15|2175.45|2185.72|2177.02|2184.15|2175.45|24
1625737260000|2021-07-08 09:41:00|2184.28|2175.58|2183.77|2175.07|2184.33|2175.63|2183.54|2174.84|26
1625737270000|2021-07-08 09:41:10|2184.12|2175.42|2184.2|2175.5|2184.42|2175.72|2184.12|2175.42|19
1625737280000|2021-07-08 09:41:20|2184.19|2175.49|2184.21|2175.51|2184.21|2175.51|2184.19|2175.49|2
1625737290000|2021-07-08 09:41:30|2184.19|2175.49|2183.54|2174.84|2184.19|2175.49|2183.54|2174.84|14
1625737300000|2021-07-08 09:41:40|2183.86|2175.16|2183.53|2174.83|2183.86|2175.16|2183.48|2174.78|16
1625737310000|2021-07-08 09:41:50|2183.54|2174.84|2183.94|2175.24|2183.94|2175.24|2183.52|2174.82|5
1625737320000|2021-07-08 09:42:00|2183.91|2175.21|2183.93|2175.23|2183.96|2175.26|2183.91|2175.21|3
1625737340000|2021-07-08 09:42:20|2184.23|2175.53|2184.2|2175.5|2184.24|2175.54|2184.18|2175.48|4
1625737350000|2021-07-08 09:42:30|2184.19|2175.49|2184.15|2175.45|2184.2|2175.5|2184.1|2175.4|11
1625737360000|2021-07-08 09:42:40|2184.1|2175.4|2184.16|2175.46|2184.16|2175.46|2184.1|2175.4|3
1625737370000|2021-07-08 09:42:50|2184.1|2175.4|2184.38|2175.68|2184.38|2175.68|2184.1|2175.4|23
1625737380000|2021-07-08 09:43:00|2184.34|2175.64|2184.66|2175.96|2184.66|2175.96|2184.34|2175.64|13
1625737390000|2021-07-08 09:43:10|2184.81|2176.11|2184.66|2175.96|2184.92|2176.22|2184.66|2175.96|8
1625737400000|2021-07-08 09:43:20|2184.92|2176.22|2183.04|2174.34|2185.03|2176.33|2182.85|2174.15|19
1625737410000|2021-07-08 09:43:30|2183.06|2174.36|2183.88|2175.18|2183.88|2175.18|2183.06|2174.36|15
1625737420000|2021-07-08 09:43:40|2183.81|2175.11|2182.9|2174.2|2183.81|2175.11|2182.57|2173.87|18
1625737430000|2021-07-08 09:43:50|2182.8|2174.1|2181.74|2173.04|2182.9|2174.2|2181.65|2172.95|26
1625737440000|2021-07-08 09:44:00|2181.66|2172.96|2181.65|2172.95|2181.68|2172.98|2181.6|2172.9|8
1625737450000|2021-07-08 09:44:10|2181.67|2172.97|2181.68|2172.98|2181.68|2172.98|2181.67|2172.97|2
1625737460000|2021-07-08 09:44:20|2181.57|2172.87|2181.59|2172.89|2181.59|2172.89|2181.43|2172.73|9
1625737470000|2021-07-08 09:44:30|2181.58|2172.88|2181.58|2172.88|2181.58|2172.88|2181.57|2172.87|3
1625737480000|2021-07-08 09:44:40|2181.68|2172.98|2181.43|2172.73|2181.68|2172.98|2181.43|2172.73|3
1625737500000|2021-07-08 09:45:00|2181.54|2172.84|2179.76|2171.06|2181.54|2172.84|2179.64|2170.94|15
1625737510000|2021-07-08 09:45:10|2179.81|2171.11|2180.44|2171.74|2180.44|2171.74|2179.8|2171.1|13
1625737520000|2021-07-08 09:45:20|2180.52|2171.82|2178.81|2170.11|2180.52|2171.82|2178.81|2170.11|14
1625737530000|2021-07-08 09:45:30|2178.77|2170.07|2177.09|2168.39|2179.28|2170.58|2176.67|2167.97|35
1625737540000|2021-07-08 09:45:40|2177.12|2168.42|2178.24|2169.54|2178.3|2169.6|2177.1|2168.4|29
1625737550000|2021-07-08 09:45:50|2178.17|2169.47|2177.9|2169.2|2178.28|2169.58|2177.76|2169.06|20
1625737560000|2021-07-08 09:46:00|2177.95|2169.25|2178.49|2169.79|2178.49|2169.79|2177.63|2168.93|13
1625737570000|2021-07-08 09:46:10|2178.38|2169.68|2178.25|2169.55|2178.4|2169.7|2178.24|2169.54|6
1625737580000|2021-07-08 09:46:20|2178.3|2169.6|2178.38|2169.68|2178.4|2169.7|2178.3|2169.6|6
1625737590000|2021-07-08 09:46:30|2178.23|2169.53|2178.8|2170.1|2179.32|2170.62|2178.23|2169.53|10
1625737600000|2021-07-08 09:46:40|2179.06|2170.36|2178.8|2170.1|2179.51|2170.81|2178.8|2170.1|11
1625737610000|2021-07-08 09:46:50|2178.96|2170.26|2178.8|2170.1|2179.43|2170.73|2178.8|2170.1|5
1625737620000|2021-07-08 09:47:00|2180.01|2171.31|2180.57|2171.87|2180.57|2171.87|2180|2171.3|8
1625737630000|2021-07-08 09:47:10|2180.58|2171.88|2181.92|2173.22|2182.28|2173.58|2180.44|2171.74|24
1625737640000|2021-07-08 09:47:20|2181.97|2173.27|2181.52|2172.82|2181.97|2173.27|2181.31|2172.61|18
1625737650000|2021-07-08 09:47:30|2181.47|2172.77|2182.05|2173.35|2182.05|2173.35|2181.07|2172.37|12
1625737660000|2021-07-08 09:47:40|2182.03|2173.33|2182.65|2173.95|2183.17|2174.47|2182.03|2173.33|11
1625737670000|2021-07-08 09:47:50|2183.19|2174.49|2183.52|2174.82|2183.64|2174.94|2183.15|2174.45|13
1625737680000|2021-07-08 09:48:00|2183.57|2174.87|2183.62|2174.92|2183.69|2174.99|2183.54|2174.84|16
1625737690000|2021-07-08 09:48:10|2183.63|2174.93|2182.92|2174.22|2183.63|2174.93|2182.85|2174.15|26
1625737700000|2021-07-08 09:48:20|2182.93|2174.23|2181.56|2172.86|2182.93|2174.23|2181.54|2172.84|27
1625737710000|2021-07-08 09:48:30|2181.54|2172.84|2182.55|2173.85|2182.55|2173.85|2181.52|2172.82|9
1625737720000|2021-07-08 09:48:40|2182.5|2173.8|2182.47|2173.77|2182.5|2173.8|2182.42|2173.72|3
1625737730000|2021-07-08 09:48:50|2182.53|2173.83|2183.15|2174.45|2183.15|2174.45|2182.53|2173.83|3
1625737740000|2021-07-08 09:49:00|2183.2|2174.5|2183.15|2174.45|2183.2|2174.5|2183.15|2174.45|5
1625737750000|2021-07-08 09:49:10|2183.21|2174.51|2182.65|2173.95|2183.21|2174.51|2182.61|2173.91|11
1625737760000|2021-07-08 09:49:20|2182.7|2174|2182.89|2174.19|2182.89|2174.19|2182.66|2173.96|4
1625737770000|2021-07-08 09:49:30|2183.11|2174.41|2183.82|2175.12|2183.82|2175.12|2183.11|2174.41|6
1625737780000|2021-07-08 09:49:40|2183.83|2175.13|2183.89|2175.19|2183.89|2175.19|2183.82|2175.12|6
1625737790000|2021-07-08 09:49:50|2184.14|2175.44|2184.08|2175.38|2184.18|2175.48|2184.04|2175.34|10
1625737800000|2021-07-08 09:50:00|2184.02|2175.32|2183.64|2174.94|2184.08|2175.38|2183.58|2174.88|20
1625737810000|2021-07-08 09:50:10|2183.6|2174.9|2182.75|2174.05|2183.6|2174.9|2182.74|2174.04|13
1625737820000|2021-07-08 09:50:20|2182.73|2174.03|2182.78|2174.08|2182.78|2174.08|2182.7|2174|8
1625737830000|2021-07-08 09:50:30|2182.82|2174.12|2182.9|2174.2|2182.9|2174.2|2182.82|2174.12|2
1625737840000|2021-07-08 09:50:40|2182.71|2174.01|2182.86|2174.16|2182.86|2174.16|2182.71|2174.01|2
1625737870000|2021-07-08 09:51:10|2183.04|2174.34|2183.19|2174.49|2183.19|2174.49|2183.04|2174.34|4
1625737880000|2021-07-08 09:51:20|2183.15|2174.45|2181.88|2173.18|2183.18|2174.48|2181.84|2173.14|21
1625737890000|2021-07-08 09:51:30|2181.84|2173.14|2182.36|2173.66|2182.36|2173.66|2181.8|2173.1|29
1625737900000|2021-07-08 09:51:40|2182.38|2173.68|2182.38|2173.68|2182.5|2173.8|2182.35|2173.65|20
1625737910000|2021-07-08 09:51:50|2182.4|2173.7|2182.47|2173.77|2182.47|2173.77|2182.38|2173.68|12
1625737920000|2021-07-08 09:52:00|2182.44|2173.74|2182.41|2173.71|2182.44|2173.74|2182.39|2173.69|7
1625737930000|2021-07-08 09:52:10|2182.22|2173.52|2182.16|2173.46|2182.22|2173.52|2182.13|2173.43|6
1625737940000|2021-07-08 09:52:20|2182.13|2173.43|2181.34|2172.64|2182.17|2173.47|2181.33|2172.63|19
1625737950000|2021-07-08 09:52:30|2181.33|2172.63|2181.9|2173.2|2181.96|2173.26|2180.78|2172.08|28
1625737960000|2021-07-08 09:52:40|2181.83|2173.13|2181.77|2173.07|2181.83|2173.13|2181.36|2172.66|18
1625737970000|2021-07-08 09:52:50|2181.78|2173.08|2181.01|2172.31|2181.78|2173.08|2180.97|2172.27|16
1625737980000|2021-07-08 09:53:00|2180.94|2172.24|2180.14|2171.44|2180.98|2172.28|2180.14|2171.44|27
1625737990000|2021-07-08 09:53:10|2180.23|2171.53|2180.15|2171.45|2180.23|2171.53|2180.01|2171.31|10
1625738000000|2021-07-08 09:53:20|2180.16|2171.46|2181.32|2172.62|2181.32|2172.62|2180.01|2171.31|30
1625738010000|2021-07-08 09:53:30|2181.19|2172.49|2180.08|2171.38|2181.27|2172.57|2180.07|2171.37|27
1625738020000|2021-07-08 09:53:40|2180.1|2171.4|2180.08|2171.38|2180.16|2171.46|2180.05|2171.35|18
1625738030000|2021-07-08 09:53:50|2180.09|2171.39|2179.98|2171.28|2180.38|2171.68|2179.98|2171.28|24
1625738040000|2021-07-08 09:54:00|2179.97|2171.27|2180.59|2171.89|2180.65|2171.95|2179.76|2171.06|24
1625738050000|2021-07-08 09:54:10|2180.5|2171.8|2180.35|2171.65|2180.5|2171.8|2180.2|2171.5|13
1625738060000|2021-07-08 09:54:20|2180.54|2171.84|2181.75|2173.05|2181.81|2173.11|2180.54|2171.84|18
1625738070000|2021-07-08 09:54:30|2181.78|2173.08|2181.55|2172.85|2181.78|2173.08|2181.51|2172.81|15
1625738080000|2021-07-08 09:54:40|2181.53|2172.83|2181.58|2172.88|2181.63|2172.93|2181.53|2172.83|9
1625738090000|2021-07-08 09:54:50|2181.57|2172.87|2181.05|2172.35|2181.57|2172.87|2180.72|2172.02|18
1625738100000|2021-07-08 09:55:00|2181.03|2172.33|2180.78|2172.08|2181.03|2172.33|2180.7|2172|13
1625738110000|2021-07-08 09:55:10|2180.77|2172.07|2178.92|2170.22|2180.77|2172.07|2178.92|2170.22|21
1625738120000|2021-07-08 09:55:20|2178.99|2170.29|2177.08|2168.38|2179|2170.3|2177|2168.3|32
1625738130000|2021-07-08 09:55:30|2177.07|2168.37|2177.64|2168.94|2177.64|2168.94|2176.59|2167.89|28
1625738140000|2021-07-08 09:55:40|2177.55|2168.85|2176.67|2167.97|2177.7|2169|2176.41|2167.71|29
1625738150000|2021-07-08 09:55:50|2176.74|2168.04|2176.67|2167.97|2177.02|2168.32|2176.56|2167.86|20
1625738160000|2021-07-08 09:56:00|2176.77|2168.07|2177.06|2168.36|2177.06|2168.36|2176.77|2168.07|3
1625738170000|2021-07-08 09:56:10|2177.1|2168.4|2177.04|2168.34|2177.16|2168.46|2177.04|2168.34|15
1625738180000|2021-07-08 09:56:20|2177.09|2168.39|2176.96|2168.26|2178.32|2169.62|2176.96|2168.26|25
1625738190000|2021-07-08 09:56:30|2177.17|2168.47|2175.87|2167.17|2177.27|2168.57|2175.87|2167.17|26
1625738200000|2021-07-08 09:56:40|2175.89|2167.19|2175.87|2167.17|2176.5|2167.8|2175.86|2167.16|28
1625738210000|2021-07-08 09:56:50|2175.71|2167.01|2175.64|2166.94|2176.21|2167.51|2175.57|2166.87|32
1625738220000|2021-07-08 09:57:00|2175.67|2166.97|2176.27|2167.57|2176.39|2167.69|2175.67|2166.97|23
1625738230000|2021-07-08 09:57:10|2176.28|2167.58|2176.27|2167.57|2176.31|2167.61|2176.14|2167.44|11
1625738240000|2021-07-08 09:57:20|2176.26|2167.56|2175.95|2167.25|2176.31|2167.61|2175.8|2167.1|19
1625738250000|2021-07-08 09:57:30|2175.93|2167.23|2176.04|2167.34|2176.04|2167.34|2175.9|2167.2|13
1625738260000|2021-07-08 09:57:40|2175.9|2167.2|2176.06|2167.36|2176.21|2167.51|2175.9|2167.2|17
1625738270000|2021-07-08 09:57:50|2175.99|2167.29|2175.71|2167.01|2176.18|2167.48|2175.69|2166.99|23
1625738280000|2021-07-08 09:58:00|2175.72|2167.02|2176.24|2167.54|2176.31|2167.61|2175.72|2167.02|8
1625738290000|2021-07-08 09:58:10|2176.54|2167.84|2176.55|2167.85|2176.55|2167.85|2176.54|2167.84|2
1625738300000|2021-07-08 09:58:20|2176.59|2167.89|2176.47|2167.77|2176.59|2167.89|2176.47|2167.77|6
1625738310000|2021-07-08 09:58:30|2176.46|2167.76|2176.22|2167.52|2176.46|2167.76|2176.22|2167.52|4
1625738320000|2021-07-08 09:58:40|2176.27|2167.57|2176.52|2167.82|2176.52|2167.82|2176.27|2167.57|7
1625738330000|2021-07-08 09:58:50|2176.49|2167.79|2176.22|2167.52|2176.49|2167.79|2176.07|2167.37|6
1625738340000|2021-07-08 09:59:00|2176.26|2167.56|2176.47|2167.77|2176.47|2167.77|2176.23|2167.53|5
1625738350000|2021-07-08 09:59:10|2176.48|2167.78|2177.3|2168.6|2177.61|2168.91|2176.48|2167.78|7
1625738360000|2021-07-08 09:59:20|2177.51|2168.81|2177.39|2168.69|2177.53|2168.83|2177.37|2168.67|8
1625738370000|2021-07-08 09:59:30|2177.37|2168.67|2177.41|2168.71|2177.41|2168.71|2177.37|2168.67|3
1625738380000|2021-07-08 09:59:40|2177.18|2168.48|2177.28|2168.58|2177.29|2168.59|2177.18|2168.48|6
1625738390000|2021-07-08 09:59:50|2177.04|2168.34|2176.07|2167.37|2177.04|2168.34|2175.92|2167.22|20
1625738400000|2021-07-08 10:00:00|2176.01|2167.31|2174.6|2165.9|2176.11|2167.41|2174.54|2165.84|22
1625738410000|2021-07-08 10:00:10|2174.51|2165.81|2174.45|2165.75|2174.53|2165.83|2174.45|2165.75|8
1625738420000|2021-07-08 10:00:20|2174.21|2165.51|2174.46|2165.76|2174.46|2165.76|2174.21|2165.51|2
1625738430000|2021-07-08 10:00:30|2174.25|2165.55|2174.2|2165.5|2174.36|2165.66|2174.2|2165.5|11
1625738440000|2021-07-08 10:00:40|2174.28|2165.58|2174.28|2165.58|2174.28|2165.58|2174.28|2165.58|1
1625738450000|2021-07-08 10:00:50|2174.26|2165.56|2173.28|2164.58|2174.26|2165.56|2173.03|2164.33|8
1625738460000|2021-07-08 10:01:00|2173.29|2164.59|2173.19|2164.49|2173.32|2164.62|2172.75|2164.05|22
1625738470000|2021-07-08 10:01:10|2173.11|2164.41|2172.43|2163.73|2173.28|2164.58|2172.25|2163.55|23
1625738480000|2021-07-08 10:01:20|2172.45|2163.75|2172.24|2163.54|2172.59|2163.89|2171.85|2163.15|22
1625738490000|2021-07-08 10:01:30|2172.13|2163.43|2172.33|2163.63|2172.37|2163.67|2171.9|2163.2|18
1625738500000|2021-07-08 10:01:40|2172.37|2163.67|2172.31|2163.61|2172.45|2163.75|2172.22|2163.52|30
1625738510000|2021-07-08 10:01:50|2172.29|2163.59|2172.75|2164.05|2172.76|2164.06|2172.29|2163.59|16
1625738520000|2021-07-08 10:02:00|2172.77|2164.07|2173.24|2164.54|2173.36|2164.66|2172.68|2163.98|12
1625738530000|2021-07-08 10:02:10|2173.29|2164.59|2173.15|2164.45|2173.29|2164.59|2172.92|2164.22|6
1625738540000|2021-07-08 10:02:20|2173.39|2164.69|2173.39|2164.69|2173.39|2164.69|2173.39|2164.69|1
1625738550000|2021-07-08 10:02:30|2173.15|2164.45|2175.52|2166.82|2175.83|2167.13|2173.15|2164.45|19
1625738560000|2021-07-08 10:02:40|2175.53|2166.83|2176.05|2167.35|2176.05|2167.35|2175.47|2166.77|19
1625738570000|2021-07-08 10:02:50|2176.01|2167.31|2176.72|2168.02|2176.77|2168.07|2175|2166.3|17
1625738580000|2021-07-08 10:03:00|2176.69|2167.99|2177.95|2169.25|2178.11|2169.41|2176.67|2167.97|14
1625738590000|2021-07-08 10:03:10|2178.11|2169.41|2178.28|2169.58|2178.28|2169.58|2177.7|2169|17
1625738600000|2021-07-08 10:03:20|2178.18|2169.48|2177.97|2169.27|2178.28|2169.58|2177.81|2169.11|14
1625738610000|2021-07-08 10:03:30|2177.95|2169.25|2177.96|2169.26|2177.96|2169.26|2177.87|2169.17|3
1625738620000|2021-07-08 10:03:40|2177.97|2169.27|2177.87|2169.17|2177.97|2169.27|2177.87|2169.17|3
1625738630000|2021-07-08 10:03:50|2178.04|2169.34|2178.54|2169.84|2178.67|2169.97|2178.04|2169.34|5
1625738650000|2021-07-08 10:04:10|2178.61|2169.91|2179.25|2170.55|2179.25|2170.55|2178.61|2169.91|3
1625738660000|2021-07-08 10:04:20|2179.7|2171|2179.57|2170.87|2179.75|2171.05|2179.57|2170.87|6
1625738670000|2021-07-08 10:04:30|2179.58|2170.88|2179.75|2171.05|2180|2171.3|2179.58|2170.88|8
1625738680000|2021-07-08 10:04:40|2179.84|2171.14|2179.83|2171.13|2179.89|2171.19|2179.7|2171|11
1625738690000|2021-07-08 10:04:50|2180|2171.3|2180.19|2171.49|2180.19|2171.49|2179.96|2171.26|5
1625738700000|2021-07-08 10:05:00|2180.16|2171.46|2180.53|2171.83|2181.18|2172.48|2179.37|2170.67|19
1625738710000|2021-07-08 10:05:10|2180.56|2171.86|2180.14|2171.44|2180.8|2172.1|2179.84|2171.14|21
1625738720000|2021-07-08 10:05:20|2180.15|2171.45|2180.45|2171.75|2180.5|2171.8|2180.15|2171.45|12
1625738730000|2021-07-08 10:05:30|2180.41|2171.71|2181.1|2172.4|2181.15|2172.45|2180.36|2171.66|15
1625738740000|2021-07-08 10:05:40|2180.93|2172.23|2181.03|2172.33|2181.04|2172.34|2180.93|2172.23|6
1625738750000|2021-07-08 10:05:50|2181.22|2172.52|2181.45|2172.75|2181.45|2172.75|2181.22|2172.52|8
1625738760000|2021-07-08 10:06:00|2181.43|2172.73|2181.34|2172.64|2181.47|2172.77|2181.33|2172.63|7
1625738770000|2021-07-08 10:06:10|2181.26|2172.56|2181.26|2172.56|2181.28|2172.58|2181.17|2172.47|11
1625738780000|2021-07-08 10:06:20|2181.3|2172.6|2180.55|2171.85|2181.3|2172.6|2179.98|2171.28|15
1625738790000|2021-07-08 10:06:30|2180.62|2171.92|2181.11|2172.41|2181.11|2172.41|2180.62|2171.92|17
1625738800000|2021-07-08 10:06:40|2181.27|2172.57|2181.99|2173.29|2181.99|2173.29|2181.27|2172.57|15
1625738810000|2021-07-08 10:06:50|2182.02|2173.32|2181.96|2173.26|2182.02|2173.32|2181.96|2173.26|2
1625738820000|2021-07-08 10:07:00|2182.04|2173.34|2182.04|2173.34|2182.04|2173.34|2182.04|2173.34|1
1625738840000|2021-07-08 10:07:20|2182.15|2173.45|2182.15|2173.45|2182.15|2173.45|2182.15|2173.45|1
1625738850000|2021-07-08 10:07:30|2181.97|2173.27|2180.75|2172.05|2181.97|2173.27|2180.75|2172.05|12
1625738860000|2021-07-08 10:07:40|2180.95|2172.25|2180.9|2172.2|2180.95|2172.25|2180.83|2172.13|11
1625738870000|2021-07-08 10:07:50|2180.93|2172.23|2181.14|2172.44|2181.28|2172.58|2180.75|2172.05|16
1625738880000|2021-07-08 10:08:00|2181.38|2172.68|2180.32|2171.62|2181.39|2172.69|2180.18|2171.48|17
1625738890000|2021-07-08 10:08:10|2180.33|2171.63|2179.85|2171.15|2180.41|2171.71|2179.85|2171.15|19
1625738900000|2021-07-08 10:08:20|2179.77|2171.07|2177.79|2169.09|2179.77|2171.07|2177.19|2168.49|32
1625738910000|2021-07-08 10:08:30|2177.82|2169.12|2177.5|2168.8|2178.19|2169.49|2177.44|2168.74|25
1625738920000|2021-07-08 10:08:40|2177.55|2168.85|2175.8|2167.1|2177.82|2169.12|2175.06|2166.36|37
1625738930000|2021-07-08 10:08:50|2175.78|2167.08|2173.16|2164.46|2175.78|2167.08|2172.87|2164.17|30
1625738940000|2021-07-08 10:09:00|2173.26|2164.56|2172.65|2163.95|2173.61|2164.91|2172.65|2163.95|29
1625738950000|2021-07-08 10:09:10|2172.67|2163.97|2171.36|2162.66|2172.67|2163.97|2171.36|2162.66|22
1625738960000|2021-07-08 10:09:20|2171.35|2162.65|2172.17|2163.47|2172.89|2164.19|2171.35|2162.65|25
1625738970000|2021-07-08 10:09:30|2172.26|2163.56|2172.54|2163.84|2172.68|2163.98|2172.26|2163.56|21
1625738980000|2021-07-08 10:09:40|2172.48|2163.78|2172.38|2163.68|2172.63|2163.93|2172.38|2163.68|14
1625738990000|2021-07-08 10:09:50|2172.43|2163.73|2171.53|2162.83|2172.43|2163.73|2171.21|2162.51|25
1625739000000|2021-07-08 10:10:00|2171.55|2162.85|2171.28|2162.58|2171.78|2163.08|2171.22|2162.52|17
1625739010000|2021-07-08 10:10:10|2171.21|2162.51|2171.25|2162.55|2171.36|2162.66|2171.21|2162.51|8
1625739020000|2021-07-08 10:10:20|2171.26|2162.56|2171.46|2162.76|2171.54|2162.84|2171.26|2162.56|14
1625739030000|2021-07-08 10:10:30|2171.44|2162.74|2171.48|2162.78|2171.92|2163.22|2171.44|2162.74|13
1625739040000|2021-07-08 10:10:40|2172.56|2163.86|2173.48|2164.78|2173.63|2164.93|2172.56|2163.86|22
1625739050000|2021-07-08 10:10:50|2173.38|2164.68|2174.03|2165.33|2174.12|2165.42|2173.35|2164.65|26
1625739060000|2021-07-08 10:11:00|2174.04|2165.34|2173.82|2165.12|2174.21|2165.51|2173.82|2165.12|16
1625739070000|2021-07-08 10:11:10|2174.04|2165.34|2175.1|2166.4|2175.1|2166.4|2173.82|2165.12|12
1625739080000|2021-07-08 10:11:20|2176.12|2167.42|2176.04|2167.34|2176.15|2167.45|2175.79|2167.09|12
1625739090000|2021-07-08 10:11:30|2176.25|2167.55|2175.79|2167.09|2176.25|2167.55|2175.79|2167.09|5
1625739100000|2021-07-08 10:11:40|2175.35|2166.65|2175.01|2166.31|2175.35|2166.65|2174.53|2165.83|28
1625739110000|2021-07-08 10:11:50|2175.03|2166.33|2174.9|2166.2|2176.93|2168.23|2174.88|2166.18|32
1625739120000|2021-07-08 10:12:00|2174.78|2166.08|2176.46|2167.76|2176.46|2167.76|2174.78|2166.08|24
1625739130000|2021-07-08 10:12:10|2176.67|2167.97|2176.99|2168.29|2177.15|2168.45|2176.67|2167.97|3
1625739140000|2021-07-08 10:12:20|2177.39|2168.69|2178.9|2170.2|2178.9|2170.2|2177.39|2168.69|21
1625739150000|2021-07-08 10:12:30|2178.96|2170.26|2178.69|2169.99|2178.96|2170.26|2177.03|2168.33|24
1625739160000|2021-07-08 10:12:40|2178.47|2169.77|2178.69|2169.99|2178.73|2170.03|2178.22|2169.52|10
1625739170000|2021-07-08 10:12:50|2178.68|2169.98|2178.4|2169.7|2178.68|2169.98|2177.91|2169.21|17
1625739180000|2021-07-08 10:13:00|2178.93|2170.23|2178.23|2169.53|2178.93|2170.23|2177.29|2168.59|26
1625739190000|2021-07-08 10:13:10|2178.25|2169.55|2178.23|2169.53|2178.36|2169.66|2178.23|2169.53|8
1625739200000|2021-07-08 10:13:20|2178.49|2169.79|2178.7|2170|2178.94|2170.24|2178.49|2169.79|14
1625739210000|2021-07-08 10:13:30|2178.73|2170.03|2178.22|2169.52|2178.97|2170.27|2178.11|2169.41|17
1625739220000|2021-07-08 10:13:40|2178.24|2169.54|2178.43|2169.73|2178.43|2169.73|2178.24|2169.54|9
1625739230000|2021-07-08 10:13:50|2178.54|2169.84|2179.86|2171.16|2179.87|2171.17|2178.54|2169.84|12
1625739240000|2021-07-08 10:14:00|2179.81|2171.11|2179.21|2170.51|2179.89|2171.19|2179.15|2170.45|33
1625739250000|2021-07-08 10:14:10|2179.2|2170.5|2179.18|2170.48|2179.24|2170.54|2179.06|2170.36|7
1625739260000|2021-07-08 10:14:20|2179.14|2170.44|2179.09|2170.39|2179.17|2170.47|2179.05|2170.35|15
1625739270000|2021-07-08 10:14:30|2179.12|2170.42|2179.86|2171.16|2179.9|2171.2|2179.02|2170.32|20
1625739280000|2021-07-08 10:14:40|2179.83|2171.13|2179.3|2170.6|2179.86|2171.16|2179.26|2170.56|11
1625739290000|2021-07-08 10:14:50|2179.35|2170.65|2179.47|2170.77|2179.47|2170.77|2179.28|2170.58|17
1625739300000|2021-07-08 10:15:00|2179.59|2170.89|2177.12|2168.42|2179.59|2170.89|2177.12|2168.42|20
1625739310000|2021-07-08 10:15:10|2177.11|2168.41|2178.73|2170.03|2178.77|2170.07|2176.98|2168.28|29
1625739320000|2021-07-08 10:15:20|2178.66|2169.96|2178.74|2170.04|2178.74|2170.04|2178.09|2169.39|15
1625739330000|2021-07-08 10:15:30|2178.75|2170.05|2178.79|2170.09|2178.85|2170.15|2178.71|2170.01|19
1625739340000|2021-07-08 10:15:40|2178.8|2170.1|2178.73|2170.03|2178.81|2170.11|2178.73|2170.03|11
1625739350000|2021-07-08 10:15:50|2178.94|2170.24|2177.71|2169.01|2178.94|2170.24|2177.71|2169.01|17
1625739360000|2021-07-08 10:16:00|2177.68|2168.98|2177.96|2169.26|2178.06|2169.36|2177.68|2168.98|17
1625739370000|2021-07-08 10:16:10|2177.99|2169.29|2178.08|2169.38|2178.09|2169.39|2177.96|2169.26|14
1625739380000|2021-07-08 10:16:20|2178.13|2169.43|2178.08|2169.38|2178.13|2169.43|2178.04|2169.34|7
1625739390000|2021-07-08 10:16:30|2178.12|2169.42|2178.51|2169.81|2178.55|2169.85|2178.08|2169.38|8
1625739400000|2021-07-08 10:16:40|2178.52|2169.82|2176.62|2167.92|2178.52|2169.82|2176.4|2167.7|20
1625739410000|2021-07-08 10:16:50|2176.58|2167.88|2176.55|2167.85|2176.75|2168.05|2176.5|2167.8|26
1625739420000|2021-07-08 10:17:00|2176.5|2167.8|2175.11|2166.41|2176.5|2167.8|2175.09|2166.39|22
1625739430000|2021-07-08 10:17:10|2175.12|2166.42|2173.64|2164.94|2175.23|2166.53|2173.64|2164.94|29
1625739440000|2021-07-08 10:17:20|2173.59|2164.89|2174.93|2166.23|2174.93|2166.23|2173.59|2164.89|34
1625739450000|2021-07-08 10:17:30|2174.94|2166.24|2175.37|2166.67|2175.47|2166.77|2174.92|2166.22|14
1625739460000|2021-07-08 10:17:40|2175.4|2166.7|2175.54|2166.84|2175.54|2166.84|2175.36|2166.66|6
1625739470000|2021-07-08 10:17:50|2175.57|2166.87|2175.57|2166.87|2175.57|2166.87|2175.57|2166.87|1
1625739480000|2021-07-08 10:18:00|2175.43|2166.73|2175.43|2166.73|2175.43|2166.73|2175.43|2166.73|1
1625739490000|2021-07-08 10:18:10|2175.62|2166.92|2177.25|2168.55|2177.25|2168.55|2175.62|2166.92|11
1625739500000|2021-07-08 10:18:20|2177.26|2168.56|2177.25|2168.55|2177.26|2168.56|2177.25|2168.55|2
1625739510000|2021-07-08 10:18:30|2177.48|2168.78|2177.48|2168.78|2177.48|2168.78|2177.48|2168.78|1
1625739520000|2021-07-08 10:18:40|2177.65|2168.95|2177.65|2168.95|2177.65|2168.95|2177.65|2168.95|1
1625739530000|2021-07-08 10:18:50|2177.77|2169.07|2177.9|2169.2|2177.9|2169.2|2177.77|2169.07|2
1625739540000|2021-07-08 10:19:00|2178.09|2169.39|2178.09|2169.39|2178.09|2169.39|2178.09|2169.39|1
1625739550000|2021-07-08 10:19:10|2179.47|2170.77|2180.78|2172.08|2180.95|2172.25|2179.47|2170.77|8
1625739560000|2021-07-08 10:19:20|2180.98|2172.28|2181.35|2172.65|2181.35|2172.65|2180.78|2172.08|10
1625739570000|2021-07-08 10:19:30|2181.32|2172.62|2180.32|2171.62|2181.32|2172.62|2180.09|2171.39|14
1625739580000|2021-07-08 10:19:40|2180.31|2171.61|2180.42|2171.72|2180.91|2172.21|2180.31|2171.61|17
1625739590000|2021-07-08 10:19:50|2180.63|2171.93|2180.72|2172.02|2180.72|2172.02|2180.42|2171.72|3
1625739600000|2021-07-08 10:20:00|2180.42|2171.72|2180.35|2171.65|2180.7|2172|2180.21|2171.51|16
1625739610000|2021-07-08 10:20:10|2180.22|2171.52|2179.68|2170.98|2180.22|2171.52|2179.58|2170.88|22
1625739620000|2021-07-08 10:20:20|2179.75|2171.05|2180.14|2171.44|2180.14|2171.44|2179.72|2171.02|11
1625739630000|2021-07-08 10:20:30|2180.35|2171.65|2179.92|2171.22|2181.02|2172.32|2179.66|2170.96|24
1625739640000|2021-07-08 10:20:40|2179.9|2171.2|2179.94|2171.24|2179.95|2171.25|2179.73|2171.03|19
1625739650000|2021-07-08 10:20:50|2179.92|2171.22|2179.95|2171.25|2180|2171.3|2179.82|2171.12|12
1625739660000|2021-07-08 10:21:00|2179.92|2171.22|2179.06|2170.36|2179.95|2171.25|2178.84|2170.14|24
1625739670000|2021-07-08 10:21:10|2179.04|2170.34|2179.5|2170.8|2179.51|2170.81|2179.04|2170.34|19
1625739680000|2021-07-08 10:21:20|2179.45|2170.75|2179.76|2171.06|2179.76|2171.06|2179.4|2170.7|15
1625739690000|2021-07-08 10:21:30|2179.72|2171.02|2179.73|2171.03|2179.76|2171.06|2179.68|2170.98|11
1625739700000|2021-07-08 10:21:40|2179.81|2171.11|2179.98|2171.28|2180.01|2171.31|2179.81|2171.11|3
1625739720000|2021-07-08 10:22:00|2180.54|2171.84|2179.87|2171.17|2180.54|2171.84|2179.79|2171.09|12
1625739730000|2021-07-08 10:22:10|2179.9|2171.2|2179.2|2170.5|2179.93|2171.23|2179.11|2170.41|25
1625739740000|2021-07-08 10:22:20|2179.22|2170.52|2179.36|2170.66|2179.54|2170.84|2179.18|2170.48|18
1625739750000|2021-07-08 10:22:30|2179.3|2170.6|2179.42|2170.72|2179.42|2170.72|2179.3|2170.6|14
1625739760000|2021-07-08 10:22:40|2179.44|2170.74|2179.9|2171.2|2180.04|2171.34|2179.41|2170.71|24
1625739770000|2021-07-08 10:22:50|2179.94|2171.24|2179.24|2170.54|2180.05|2171.35|2179.16|2170.46|9
1625739780000|2021-07-08 10:23:00|2179.33|2170.63|2180.1|2171.4|2180.17|2171.47|2179.28|2170.58|9
1625739790000|2021-07-08 10:23:10|2180.14|2171.44|2180.27|2171.57|2180.27|2171.57|2180.1|2171.4|8
1625739810000|2021-07-08 10:23:30|2180.48|2171.78|2180.27|2171.57|2180.48|2171.78|2180.2|2171.5|4
1625739820000|2021-07-08 10:23:40|2180.6|2171.9|2180.84|2172.14|2180.84|2172.14|2180.6|2171.9|4
1625739830000|2021-07-08 10:23:50|2180.85|2172.15|2180.78|2172.08|2180.85|2172.15|2180.78|2172.08|3
1625739840000|2021-07-08 10:24:00|2180.7|2172|2180.66|2171.96|2180.76|2172.06|2180.63|2171.93|8
1625739850000|2021-07-08 10:24:10|2180.68|2171.98|2180.63|2171.93|2180.68|2171.98|2180.63|2171.93|3
1625739860000|2021-07-08 10:24:20|2180.66|2171.96|2181.14|2172.44|2181.14|2172.44|2180.63|2171.93|5
1625739870000|2021-07-08 10:24:30|2181.11|2172.41|2181.12|2172.42|2181.13|2172.43|2181.11|2172.41|4
1625739880000|2021-07-08 10:24:40|2181.11|2172.41|2179.46|2170.76|2181.11|2172.41|2179.46|2170.76|26
1625739890000|2021-07-08 10:24:50|2179.45|2170.75|2179.71|2171.01|2179.71|2171.01|2179.45|2170.75|13
1625739900000|2021-07-08 10:25:00|2179.7|2171|2180.43|2171.73|2180.45|2171.75|2179.7|2171|18
1625739910000|2021-07-08 10:25:10|2180.44|2171.74|2180.85|2172.15|2180.85|2172.15|2180.37|2171.67|13
1625739930000|2021-07-08 10:25:30|2181.06|2172.36|2181.42|2172.72|2181.42|2172.72|2181.06|2172.36|9
1625739940000|2021-07-08 10:25:40|2181.39|2172.69|2181.9|2173.2|2181.9|2173.2|2181.39|2172.69|9
1625739950000|2021-07-08 10:25:50|2182.01|2173.31|2182.01|2173.31|2182.01|2173.31|2181.99|2173.29|5
1625739960000|2021-07-08 10:26:00|2181.95|2173.25|2182.25|2173.55|2183.22|2174.52|2181.95|2173.25|13
1625739970000|2021-07-08 10:26:10|2181.93|2173.23|2182.83|2174.13|2182.86|2174.16|2181.88|2173.18|21
1625739980000|2021-07-08 10:26:20|2182.81|2174.11|2183.32|2174.62|2183.34|2174.64|2182.77|2174.07|22
1625740000000|2021-07-08 10:26:40|2183.24|2174.54|2182.87|2174.17|2183.24|2174.54|2182.79|2174.09|12
1625740010000|2021-07-08 10:26:50|2182.9|2174.2|2182.76|2174.06|2182.9|2174.2|2182.76|2174.06|16
1625740020000|2021-07-08 10:27:00|2182.75|2174.05|2181.33|2172.63|2182.75|2174.05|2181.13|2172.43|27
1625740030000|2021-07-08 10:27:10|2181.35|2172.65|2182|2173.3|2182.15|2173.45|2181.33|2172.63|27
1625740040000|2021-07-08 10:27:20|2181.99|2173.29|2182.57|2173.87|2182.57|2173.87|2181.95|2173.25|10
1625740050000|2021-07-08 10:27:30|2182.54|2173.84|2182.83|2174.13|2182.83|2174.13|2182.54|2173.84|8
1625740060000|2021-07-08 10:27:40|2182.8|2174.1|2182.83|2174.13|2182.83|2174.13|2182.8|2174.1|3
1625740070000|2021-07-08 10:27:50|2182.85|2174.15|2183.03|2174.33|2183.03|2174.33|2182.81|2174.11|9
1625740080000|2021-07-08 10:28:00|2182.99|2174.29|2184.39|2175.69|2184.57|2175.87|2182.99|2174.29|18
1625740090000|2021-07-08 10:28:10|2184.24|2175.54|2183.54|2174.84|2184.58|2175.88|2183.54|2174.84|17
1625740100000|2021-07-08 10:28:20|2183.7|2175|2183.72|2175.02|2183.72|2175.02|2183.67|2174.97|20
1625740110000|2021-07-08 10:28:30|2183.65|2174.95|2184.18|2175.48|2184.18|2175.48|2183.65|2174.95|9
1625740120000|2021-07-08 10:28:40|2184.19|2175.49|2184.49|2175.79|2184.63|2175.93|2184.19|2175.49|22
1625740130000|2021-07-08 10:28:50|2184.35|2175.65|2184.35|2175.65|2184.56|2175.86|2184.35|2175.65|5
1625740140000|2021-07-08 10:29:00|2184.6|2175.9|2184.49|2175.79|2184.61|2175.91|2184.49|2175.79|9
1625740150000|2021-07-08 10:29:10|2184.63|2175.93|2184.65|2175.95|2184.65|2175.95|2184.63|2175.93|2
1625740160000|2021-07-08 10:29:20|2184.63|2175.93|2184.49|2175.79|2184.63|2175.93|2184.49|2175.79|3
1625740170000|2021-07-08 10:29:30|2183.51|2174.81|2183.52|2174.82|2183.68|2174.98|2183.32|2174.62|14
1625740180000|2021-07-08 10:29:40|2183.63|2174.93|2183.55|2174.85|2183.64|2174.94|2183.47|2174.77|10
1625740190000|2021-07-08 10:29:50|2183.76|2175.06|2184.1|2175.4|2184.13|2175.43|2183.76|2175.06|17
1625740200000|2021-07-08 10:30:00|2184.03|2175.33|2183.28|2174.58|2184.03|2175.33|2183|2174.3|18
1625740210000|2021-07-08 10:30:10|2183.32|2174.62|2182.05|2173.35|2183.32|2174.62|2182.05|2173.35|16
1625740220000|2021-07-08 10:30:20|2182.06|2173.36|2181.74|2173.04|2182.06|2173.36|2181.33|2172.63|31
1625740230000|2021-07-08 10:30:30|2181.75|2173.05|2182.42|2173.72|2182.56|2173.86|2181.49|2172.79|25
1625740240000|2021-07-08 10:30:40|2182.3|2173.6|2183.09|2174.39|2183.1|2174.4|2182.3|2173.6|28
1625740250000|2021-07-08 10:30:50|2183.1|2174.4|2183.01|2174.31|2183.1|2174.4|2182.92|2174.22|23
1625740260000|2021-07-08 10:31:00|2183|2174.3|2182.38|2173.68|2183|2174.3|2182.38|2173.68|27
1625740270000|2021-07-08 10:31:10|2182.37|2173.67|2182.72|2174.02|2182.72|2174.02|2181.79|2173.09|26
1625740280000|2021-07-08 10:31:20|2182.73|2174.03|2183.18|2174.48|2183.3|2174.6|2182.73|2174.03|17
1625740290000|2021-07-08 10:31:30|2183.12|2174.42|2183.35|2174.65|2183.42|2174.72|2183.12|2174.42|20
1625740300000|2021-07-08 10:31:40|2183.36|2174.66|2182.27|2173.57|2183.4|2174.7|2182.27|2173.57|14
1625740310000|2021-07-08 10:31:50|2182.23|2173.53|2182.57|2173.87|2182.65|2173.95|2182.08|2173.38|25
1625740320000|2021-07-08 10:32:00|2182.53|2173.83|2182.55|2173.85|2182.63|2173.93|2182.43|2173.73|13
1625740330000|2021-07-08 10:32:10|2182.53|2173.83|2181.88|2173.18|2182.53|2173.83|2181.84|2173.14|9
1625740340000|2021-07-08 10:32:20|2181.63|2172.93|2181.24|2172.54|2181.63|2172.93|2181.05|2172.35|26
1625740350000|2021-07-08 10:32:30|2181.25|2172.55|2181|2172.3|2181.25|2172.55|2180.99|2172.29|15
1625740360000|2021-07-08 10:32:40|2180.95|2172.25|2181.1|2172.4|2181.1|2172.4|2180.95|2172.25|8
1625740370000|2021-07-08 10:32:50|2181.12|2172.42|2181.11|2172.41|2181.13|2172.43|2181.01|2172.31|21
1625740380000|2021-07-08 10:33:00|2181.13|2172.43|2180.87|2172.17|2181.13|2172.43|2180.62|2171.92|14
1625740390000|2021-07-08 10:33:10|2180.73|2172.03|2180.09|2171.39|2180.75|2172.05|2179.96|2171.26|15
1625740400000|2021-07-08 10:33:20|2180.22|2171.52|2180.75|2172.05|2181.17|2172.47|2180.22|2171.52|20
1625740410000|2021-07-08 10:33:30|2181.03|2172.33|2181.28|2172.58|2181.28|2172.58|2180.94|2172.24|9
1625740420000|2021-07-08 10:33:40|2181.34|2172.64|2181.29|2172.59|2181.35|2172.65|2181.29|2172.59|4
1625740430000|2021-07-08 10:33:50|2181.33|2172.63|2181.28|2172.58|2181.33|2172.63|2181.28|2172.58|4
1625740440000|2021-07-08 10:34:00|2181.27|2172.57|2181.1|2172.4|2181.27|2172.57|2181.08|2172.38|6
1625740450000|2021-07-08 10:34:10|2181.16|2172.46|2181.16|2172.46|2181.18|2172.48|2181.06|2172.36|5
1625740460000|2021-07-08 10:34:20|2181.19|2172.49|2181.04|2172.34|2181.19|2172.49|2181.04|2172.34|3
1625740470000|2021-07-08 10:34:30|2181.11|2172.41|2181.09|2172.39|2181.11|2172.41|2180.81|2172.11|7
1625740480000|2021-07-08 10:34:40|2181.1|2172.4|2181.27|2172.57|2181.3|2172.6|2181.09|2172.39|12
1625740490000|2021-07-08 10:34:50|2181.46|2172.76|2182.82|2174.12|2182.89|2174.19|2181.46|2172.76|19
1625740500000|2021-07-08 10:35:00|2182.81|2174.11|2182.83|2174.13|2182.83|2174.13|2182.57|2173.87|18
1625740520000|2021-07-08 10:35:20|2182.63|2173.93|2182.49|2173.79|2182.63|2173.93|2182.49|2173.79|2
1625740540000|2021-07-08 10:35:40|2182.68|2173.98|2182.49|2173.79|2182.77|2174.07|2182.49|2173.79|3
1625740550000|2021-07-08 10:35:50|2182.63|2173.93|2183.07|2174.37|2183.07|2174.37|2182.63|2173.93|2
1625740560000|2021-07-08 10:36:00|2183.52|2174.82|2183.38|2174.68|2183.56|2174.86|2183.38|2174.68|4
1625740570000|2021-07-08 10:36:10|2182.92|2174.22|2182.99|2174.29|2183|2174.3|2182.92|2174.22|5
1625740580000|2021-07-08 10:36:20|2182.96|2174.26|2183.26|2174.56|2183.26|2174.56|2182.96|2174.26|5
1625740590000|2021-07-08 10:36:30|2183.31|2174.61|2183.32|2174.62|2183.32|2174.62|2183.31|2174.61|2
1625740600000|2021-07-08 10:36:40|2184.02|2175.32|2184.04|2175.34|2184.04|2175.34|2184.02|2175.32|5
1625740610000|2021-07-08 10:36:50|2183.94|2175.24|2183.79|2175.09|2183.94|2175.24|2183.71|2175.01|9
1625740620000|2021-07-08 10:37:00|2183.81|2175.11|2183.83|2175.13|2183.83|2175.13|2183.81|2175.11|3
1625740630000|2021-07-08 10:37:10|2183.84|2175.14|2183.14|2174.44|2183.85|2175.15|2183|2174.3|24
1625740640000|2021-07-08 10:37:20|2183.17|2174.47|2181.87|2173.17|2183.17|2174.47|2181.85|2173.15|20
1625740650000|2021-07-08 10:37:30|2181.89|2173.19|2181.85|2173.15|2181.89|2173.19|2181.69|2172.99|19
1625740660000|2021-07-08 10:37:40|2181.91|2173.21|2181.5|2172.8|2182.24|2173.54|2181.31|2172.61|21
1625740670000|2021-07-08 10:37:50|2181.45|2172.75|2181.4|2172.7|2181.45|2172.75|2181.37|2172.67|8
1625740680000|2021-07-08 10:38:00|2181.47|2172.77|2181.4|2172.7|2181.47|2172.77|2181.4|2172.7|8
1625740690000|2021-07-08 10:38:10|2181.41|2172.71|2181.47|2172.77|2181.47|2172.77|2181.41|2172.71|2
1625740700000|2021-07-08 10:38:20|2181.46|2172.76|2181.51|2172.81|2181.73|2173.03|2181.28|2172.58|7
1625740710000|2021-07-08 10:38:30|2182|2173.3|2182|2173.3|2182.1|2173.4|2182|2173.3|10
1625740720000|2021-07-08 10:38:40|2182.08|2173.38|2182.71|2174.01|2182.71|2174.01|2182|2173.3|9
1625740730000|2021-07-08 10:38:50|2182.84|2174.14|2183.83|2175.13|2183.88|2175.18|2182.71|2174.01|20
1625740740000|2021-07-08 10:39:00|2184.3|2175.6|2184.49|2175.79|2184.49|2175.79|2184.28|2175.58|9
1625740750000|2021-07-08 10:39:10|2184.28|2175.58|2184.28|2175.58|2184.47|2175.77|2184.28|2175.58|3
1625740760000|2021-07-08 10:39:20|2185.08|2176.38|2186.1|2177.4|2186.1|2177.4|2185.08|2176.38|4
1625740770000|2021-07-08 10:39:30|2186.19|2177.49|2185.69|2176.99|2186.76|2178.06|2185.32|2176.62|25
1625740780000|2021-07-08 10:39:40|2185.62|2176.92|2186.95|2178.25|2187.02|2178.32|2185.36|2176.66|18
1625740790000|2021-07-08 10:39:50|2187.53|2178.83|2187.6|2178.9|2187.85|2179.15|2186.66|2177.96|20
1625740800000|2021-07-08 10:40:00|2187.56|2178.86|2185.87|2177.17|2187.56|2178.86|2185.79|2177.09|28
1625740810000|2021-07-08 10:40:10|2185.88|2177.18|2186|2177.3|2186.02|2177.32|2185.88|2177.18|30
1625740820000|2021-07-08 10:40:20|2186.05|2177.35|2186|2177.3|2186.1|2177.4|2185.96|2177.26|23
1625740830000|2021-07-08 10:40:30|2186.05|2177.35|2186.05|2177.35|2186.11|2177.41|2186.05|2177.35|5
1625740840000|2021-07-08 10:40:40|2186.11|2177.41|2186.09|2177.39|2186.17|2177.47|2186.05|2177.35|5
1625740850000|2021-07-08 10:40:50|2186.05|2177.35|2185.93|2177.23|2186.05|2177.35|2185.9|2177.2|3
1625740860000|2021-07-08 10:41:00|2185.87|2177.17|2184.5|2175.8|2185.87|2177.17|2184.35|2175.65|27
1625740870000|2021-07-08 10:41:10|2184.53|2175.83|2184.59|2175.89|2184.74|2176.04|2184.53|2175.83|28
1625740880000|2021-07-08 10:41:20|2184.55|2175.85|2184.71|2176.01|2184.71|2176.01|2184.5|2175.8|11
1625740890000|2021-07-08 10:41:30|2184.88|2176.18|2184.83|2176.13|2184.89|2176.19|2184.78|2176.08|7
1625740900000|2021-07-08 10:41:40|2184.87|2176.17|2184.91|2176.21|2184.91|2176.21|2184.87|2176.17|3
1625740910000|2021-07-08 10:41:50|2184.89|2176.19|2184.51|2175.81|2184.91|2176.21|2184.51|2175.81|10
1625740920000|2021-07-08 10:42:00|2184.59|2175.89|2184.52|2175.82|2184.59|2175.89|2184.52|2175.82|4
1625740930000|2021-07-08 10:42:10|2184.51|2175.81|2184.51|2175.81|2184.51|2175.81|2184.5|2175.8|3
1625740940000|2021-07-08 10:42:20|2184.5|2175.8|2184.52|2175.82|2184.53|2175.83|2184.5|2175.8|10
1625740950000|2021-07-08 10:42:30|2183.88|2175.18|2183.99|2175.29|2184.02|2175.32|2183.88|2175.18|11
1625740960000|2021-07-08 10:42:40|2183.97|2175.27|2183|2174.3|2184|2175.3|2183|2174.3|27
1625740970000|2021-07-08 10:42:50|2182.98|2174.28|2182.1|2173.4|2183|2174.3|2182.04|2173.34|25
1625740980000|2021-07-08 10:43:00|2182.27|2173.57|2182.24|2173.54|2182.58|2173.88|2181.91|2173.21|32
1625740990000|2021-07-08 10:43:10|2182.23|2173.53|2182.7|2174|2182.7|2174|2182.01|2173.31|30
1625741000000|2021-07-08 10:43:20|2182.69|2173.99|2182.59|2173.89|2182.7|2174|2182.55|2173.85|18
1625741010000|2021-07-08 10:43:30|2182.64|2173.94|2183.46|2174.76|2183.46|2174.76|2182.64|2173.94|21
1625741020000|2021-07-08 10:43:40|2183.63|2174.93|2182.88|2174.18|2183.63|2174.93|2182.63|2173.93|21
1625741030000|2021-07-08 10:43:50|2183.02|2174.32|2183.1|2174.4|2183.1|2174.4|2183.02|2174.32|2
1625741040000|2021-07-08 10:44:00|2183.15|2174.45|2183.15|2174.45|2183.15|2174.45|2183.15|2174.45|1
1625741050000|2021-07-08 10:44:10|2183.09|2174.39|2182.69|2173.99|2183.09|2174.39|2182.48|2173.78|11
1625741060000|2021-07-08 10:44:20|2182.66|2173.96|2182.74|2174.04|2182.83|2174.13|2182.66|2173.96|5
1625741070000|2021-07-08 10:44:30|2182.68|2173.98|2182.5|2173.8|2182.8|2174.1|2182.44|2173.74|8
1625741080000|2021-07-08 10:44:40|2182.37|2173.67|2182.59|2173.89|2182.59|2173.89|2182.37|2173.67|2
1625741090000|2021-07-08 10:44:50|2182.49|2173.79|2182.51|2173.81|2182.51|2173.81|2182.49|2173.79|3
1625741100000|2021-07-08 10:45:00|2182.5|2173.8|2182.76|2174.06|2182.78|2174.08|2182.37|2173.67|9
1625741110000|2021-07-08 10:45:10|2182.63|2173.93|2181.74|2173.04|2182.63|2173.93|2181.62|2172.92|21
1625741120000|2021-07-08 10:45:20|2181.63|2172.93|2180.74|2172.04|2181.8|2173.1|2180.74|2172.04|22
1625741130000|2021-07-08 10:45:30|2180.79|2172.09|2180.82|2172.12|2181.12|2172.42|2180.72|2172.02|21
1625741140000|2021-07-08 10:45:40|2180.78|2172.08|2181.55|2172.85|2181.63|2172.93|2180.53|2171.83|25
1625741150000|2021-07-08 10:45:50|2181.7|2173|2181.39|2172.69|2181.75|2173.05|2181.39|2172.69|13
1625741160000|2021-07-08 10:46:00|2181.48|2172.78|2181.24|2172.54|2181.52|2172.82|2181.17|2172.47|11
1625741170000|2021-07-08 10:46:10|2181.27|2172.57|2181.1|2172.4|2181.27|2172.57|2180.76|2172.06|17
1625741180000|2021-07-08 10:46:20|2181.01|2172.31|2181.2|2172.5|2181.2|2172.5|2180.89|2172.19|16
1625741190000|2021-07-08 10:46:30|2181.12|2172.42|2181.25|2172.55|2181.25|2172.55|2181.12|2172.42|6
1625741200000|2021-07-08 10:46:40|2181.23|2172.53|2181.13|2172.43|2181.23|2172.53|2180.99|2172.29|17
1625741210000|2021-07-08 10:46:50|2181.21|2172.51|2181.2|2172.5|2181.21|2172.51|2181.2|2172.5|2
1625741220000|2021-07-08 10:47:00|2181.18|2172.48|2181.82|2173.12|2182.23|2173.53|2181.18|2172.48|15
1625741230000|2021-07-08 10:47:10|2181.88|2173.18|2182.1|2173.4|2182.14|2173.44|2181.82|2173.12|13
1625741240000|2021-07-08 10:47:20|2181.98|2173.28|2180.7|2172|2181.98|2173.28|2180.67|2171.97|25
1625741250000|2021-07-08 10:47:30|2180.6|2171.9|2180.31|2171.61|2180.6|2171.9|2180.17|2171.47|11
1625741260000|2021-07-08 10:47:40|2180.17|2171.47|2179.29|2170.59|2180.17|2171.47|2179.26|2170.56|26
1625741270000|2021-07-08 10:47:50|2179.24|2170.54|2179.16|2170.46|2180.03|2171.33|2179.16|2170.46|14
1625741280000|2021-07-08 10:48:00|2179.22|2170.52|2179.18|2170.48|2179.25|2170.55|2179.09|2170.39|9
1625741290000|2021-07-08 10:48:10|2179.19|2170.49|2180.03|2171.33|2180.06|2171.36|2178.91|2170.21|10
1625741300000|2021-07-08 10:48:20|2180.05|2171.35|2178.95|2170.25|2180.05|2171.35|2178.7|2170|16
1625741310000|2021-07-08 10:48:30|2178.97|2170.27|2178.95|2170.25|2178.97|2170.27|2178.95|2170.25|2
1625741320000|2021-07-08 10:48:40|2178.93|2170.23|2178.54|2169.84|2178.93|2170.23|2178.49|2169.79|12
1625741330000|2021-07-08 10:48:50|2178.55|2169.85|2178.41|2169.71|2178.56|2169.86|2178.32|2169.62|11
1625741340000|2021-07-08 10:49:00|2178.44|2169.74|2178.4|2169.7|2178.53|2169.83|2178.36|2169.66|11
1625741350000|2021-07-08 10:49:10|2178.41|2169.71|2178.37|2169.67|2178.45|2169.75|2178.37|2169.67|4
1625741360000|2021-07-08 10:49:20|2178.21|2169.51|2177.76|2169.06|2178.21|2169.51|2177.65|2168.95|10
1625741370000|2021-07-08 10:49:30|2177.81|2169.11|2178.02|2169.32|2178.02|2169.32|2177.26|2168.56|25
1625741380000|2021-07-08 10:49:40|2177.96|2169.26|2176.87|2168.17|2178.08|2169.38|2176.87|2168.17|23
1625741390000|2021-07-08 10:49:50|2176.86|2168.16|2176.97|2168.27|2177.16|2168.46|2176.86|2168.16|10
1625741400000|2021-07-08 10:50:00|2177.03|2168.33|2177|2168.3|2177.06|2168.36|2176.89|2168.19|16
1625741410000|2021-07-08 10:50:10|2176.96|2168.26|2177.75|2169.05|2178.16|2169.46|2176.91|2168.21|23
1625741420000|2021-07-08 10:50:20|2177.64|2168.94|2178.26|2169.56|2178.38|2169.68|2177.5|2168.8|15
1625741430000|2021-07-08 10:50:30|2178.29|2169.59|2177.5|2168.8|2178.32|2169.62|2177.25|2168.55|19
1625741440000|2021-07-08 10:50:40|2177.53|2168.83|2177.49|2168.79|2177.56|2168.86|2177.46|2168.76|6
1625741450000|2021-07-08 10:50:50|2177.47|2168.77|2176.69|2167.99|2177.48|2168.78|2176.69|2167.99|17
1625741460000|2021-07-08 10:51:00|2176.73|2168.03|2176.44|2167.74|2176.74|2168.04|2176.33|2167.63|21
1625741470000|2021-07-08 10:51:10|2176.4|2167.7|2175.6|2166.9|2176.4|2167.7|2175.44|2166.74|24
1625741480000|2021-07-08 10:51:20|2175.5|2166.8|2174.87|2166.17|2175.68|2166.98|2174.83|2166.13|24
1625741490000|2021-07-08 10:51:30|2174.94|2166.24|2174.96|2166.26|2175.15|2166.45|2174.4|2165.7|22
1625741500000|2021-07-08 10:51:40|2175.03|2166.33|2174.82|2166.12|2175.29|2166.59|2174.66|2165.96|22
1625741510000|2021-07-08 10:51:50|2174.83|2166.13|2174.01|2165.31|2175.09|2166.39|2173.75|2165.05|19
1625741520000|2021-07-08 10:52:00|2174.09|2165.39|2174.39|2165.69|2174.39|2165.69|2173.85|2165.15|13
1625741530000|2021-07-08 10:52:10|2174.16|2165.46|2174.36|2165.66|2174.49|2165.79|2174.09|2165.39|11
1625741540000|2021-07-08 10:52:20|2174.34|2165.64|2175.8|2167.1|2175.8|2167.1|2174.34|2165.64|16
1625741550000|2021-07-08 10:52:30|2175.72|2167.02|2174.85|2166.15|2175.88|2167.18|2174.74|2166.04|26
1625741560000|2021-07-08 10:52:40|2174.87|2166.17|2174.35|2165.65|2174.92|2166.22|2174.23|2165.53|17
1625741570000|2021-07-08 10:52:50|2174.51|2165.81|2174.31|2165.61|2174.9|2166.2|2174.15|2165.45|21
1625741580000|2021-07-08 10:53:00|2174.33|2165.63|2174.79|2166.09|2174.95|2166.25|2174.33|2165.63|23
1625741590000|2021-07-08 10:53:10|2174.56|2165.86|2174.79|2166.09|2175.02|2166.32|2174.56|2165.86|8
1625741600000|2021-07-08 10:53:20|2174.81|2166.11|2174.69|2165.99|2174.81|2166.11|2174.34|2165.64|17
1625741610000|2021-07-08 10:53:30|2174.74|2166.04|2173.68|2164.98|2174.74|2166.04|2173.47|2164.77|20
1625741620000|2021-07-08 10:53:40|2173.69|2164.99|2174.3|2165.6|2174.3|2165.6|2173.69|2164.99|26
1625741630000|2021-07-08 10:53:50|2174.29|2165.59|2173.32|2164.62|2174.29|2165.59|2173.21|2164.51|28
1625741640000|2021-07-08 10:54:00|2173.31|2164.61|2173.18|2164.48|2173.31|2164.61|2172.93|2164.23|19
1625741650000|2021-07-08 10:54:10|2173.04|2164.34|2174.35|2165.65|2174.45|2165.75|2173.04|2164.34|23
1625741660000|2021-07-08 10:54:20|2174.6|2165.9|2174.31|2165.61|2174.73|2166.03|2173.85|2165.15|27
1625741670000|2021-07-08 10:54:30|2174.51|2165.81|2174.54|2165.84|2174.65|2165.95|2174.29|2165.59|24
1625741680000|2021-07-08 10:54:40|2174.6|2165.9|2174.49|2165.79|2174.64|2165.94|2174.39|2165.69|28
1625741690000|2021-07-08 10:54:50|2174.42|2165.72|2174.6|2165.9|2174.6|2165.9|2174.19|2165.49|19
1625741700000|2021-07-08 10:55:00|2174.74|2166.04|2174.44|2165.74|2174.76|2166.06|2174.35|2165.65|28
1625741710000|2021-07-08 10:55:10|2174.43|2165.73|2173.73|2165.03|2174.49|2165.79|2173.73|2165.03|18
1625741720000|2021-07-08 10:55:20|2173.46|2164.76|2172.74|2164.04|2173.54|2164.84|2172.67|2163.97|28
1625741730000|2021-07-08 10:55:30|2172.76|2164.06|2173.1|2164.4|2173.4|2164.7|2172.62|2163.92|21
1625741740000|2021-07-08 10:55:40|2173.28|2164.58|2173.15|2164.45|2173.28|2164.58|2172.53|2163.83|23
1625741750000|2021-07-08 10:55:50|2173.1|2164.4|2172.77|2164.07|2173.1|2164.4|2172.5|2163.8|17
1625741760000|2021-07-08 10:56:00|2172.75|2164.05|2172.54|2163.84|2172.75|2164.05|2172.49|2163.79|19
1625741770000|2021-07-08 10:56:10|2172.53|2163.83|2171.53|2162.83|2172.56|2163.86|2171.53|2162.83|28
1625741780000|2021-07-08 10:56:20|2171.55|2162.85|2170.89|2162.19|2172.03|2163.33|2170.87|2162.17|23
1625741790000|2021-07-08 10:56:30|2170.74|2162.04|2170.48|2161.78|2170.74|2162.04|2170.23|2161.53|19
1625741800000|2021-07-08 10:56:40|2170.5|2161.8|2170.02|2161.32|2170.53|2161.83|2170.01|2161.31|27
1625741810000|2021-07-08 10:56:50|2170.04|2161.34|2168.82|2160.12|2170.04|2161.34|2168.7|2160|31
1625741820000|2021-07-08 10:57:00|2168.79|2160.09|2170.11|2161.41|2170.98|2162.28|2168.79|2160.09|30
1625741830000|2021-07-08 10:57:10|2169.93|2161.23|2169.59|2160.89|2169.93|2161.23|2169.53|2160.83|18
1625741840000|2021-07-08 10:57:20|2169.58|2160.88|2169.26|2160.56|2169.68|2160.98|2169.1|2160.4|24
1625741850000|2021-07-08 10:57:30|2169.32|2160.62|2169.76|2161.06|2169.81|2161.11|2169.32|2160.62|27
1625741860000|2021-07-08 10:57:40|2169.75|2161.05|2169.37|2160.67|2169.76|2161.06|2169.26|2160.56|29
1625741870000|2021-07-08 10:57:50|2169.38|2160.68|2169.75|2161.05|2169.83|2161.13|2169.17|2160.47|16
1625741880000|2021-07-08 10:58:00|2169.65|2160.95|2170.07|2161.37|2170.07|2161.37|2169.61|2160.91|19
1625741890000|2021-07-08 10:58:10|2170.08|2161.38|2172.36|2163.66|2172.4|2163.7|2169.97|2161.27|27
1625741900000|2021-07-08 10:58:20|2172.41|2163.71|2171.63|2162.93|2172.41|2163.71|2170.73|2162.03|23
1625741910000|2021-07-08 10:58:30|2171.58|2162.88|2172.4|2163.7|2172.5|2163.8|2171.58|2162.88|14
1625741920000|2021-07-08 10:58:40|2172.5|2163.8|2172.38|2163.68|2172.5|2163.8|2172.32|2163.62|21
1625741930000|2021-07-08 10:58:50|2172.34|2163.64|2172.4|2163.7|2172.44|2163.74|2172.3|2163.6|10
1625741940000|2021-07-08 10:59:00|2172.34|2163.64|2170.71|2162.01|2172.34|2163.64|2170.71|2162.01|35
1625741950000|2021-07-08 10:59:10|2170.76|2162.06|2169.85|2161.15|2170.76|2162.06|2169.79|2161.09|28
1625741960000|2021-07-08 10:59:20|2169.86|2161.16|2169.9|2161.2|2169.93|2161.23|2169.86|2161.16|8
1625741970000|2021-07-08 10:59:30|2169.92|2161.22|2170.33|2161.63|2170.4|2161.7|2169.9|2161.2|20
1625741980000|2021-07-08 10:59:40|2170.32|2161.62|2169.09|2160.39|2170.44|2161.74|2169.09|2160.39|24
1625741990000|2021-07-08 10:59:50|2168.86|2160.16|2167.52|2158.82|2168.86|2160.16|2167.3|2158.6|34
1625742000000|2021-07-08 11:00:00|2167.53|2158.83|2156.67|2147.97|2167.58|2158.88|2155.48|2146.78|36
1625742010000|2021-07-08 11:00:10|2156.43|2147.73|2154.8|2146.1|2157.95|2149.25|2154.59|2145.89|39
1625742020000|2021-07-08 11:00:20|2154.64|2145.94|2145.29|2136.59|2154.64|2145.94|2140.01|2131.31|40
1625742030000|2021-07-08 11:00:30|2145.09|2136.39|2150.89|2142.19|2151.71|2143.01|2143.48|2134.78|38
1625742040000|2021-07-08 11:00:40|2150.84|2142.14|2151.27|2142.57|2152.19|2143.49|2147.61|2138.91|38
1625742050000|2021-07-08 11:00:50|2151.13|2142.43|2149.71|2141.01|2151.13|2142.43|2148.67|2139.97|39
1625742060000|2021-07-08 11:01:00|2149.17|2140.47|2149.49|2140.79|2151.03|2142.33|2149.17|2140.47|37
1625742070000|2021-07-08 11:01:10|2149.41|2140.71|2142.94|2134.24|2149.41|2140.71|2142.76|2134.06|37
1625742080000|2021-07-08 11:01:20|2143.05|2134.35|2146.27|2137.57|2146.32|2137.62|2142.64|2133.94|37
1625742090000|2021-07-08 11:01:30|2145.74|2137.04|2147.53|2138.83|2147.53|2138.83|2143.96|2135.26|37
1625742100000|2021-07-08 11:01:40|2147.56|2138.86|2146.1|2137.4|2148.17|2139.47|2145.77|2137.07|39
1625742110000|2021-07-08 11:01:50|2146.59|2137.89|2148.22|2139.52|2148.9|2140.2|2146.59|2137.89|35
1625742120000|2021-07-08 11:02:00|2148.29|2139.59|2146.24|2137.54|2148.29|2139.59|2146.13|2137.43|34
1625742130000|2021-07-08 11:02:10|2146.37|2137.67|2143.05|2134.35|2147.09|2138.39|2142.7|2134|39
1625742140000|2021-07-08 11:02:20|2143.19|2134.49|2147|2138.3|2147.36|2138.66|2143.19|2134.49|31
1625742150000|2021-07-08 11:02:30|2147.13|2138.43|2146.59|2137.89|2147.29|2138.59|2146.28|2137.58|35
1625742160000|2021-07-08 11:02:40|2146.5|2137.8|2146.8|2138.1|2147.54|2138.84|2146.09|2137.39|33
1625742170000|2021-07-08 11:02:50|2146.16|2137.46|2145.27|2136.57|2146.4|2137.7|2144.16|2135.46|35
1625742180000|2021-07-08 11:03:00|2145.46|2136.76|2143.6|2134.9|2146.52|2137.82|2143.16|2134.46|38
1625742190000|2021-07-08 11:03:10|2143.63|2134.93|2144.78|2136.08|2145.3|2136.6|2143.61|2134.91|35
1625742200000|2021-07-08 11:03:20|2144.67|2135.97|2141.89|2133.19|2144.67|2135.97|2141.64|2132.94|35
1625742210000|2021-07-08 11:03:30|2141.83|2133.13|2141.19|2132.49|2142.27|2133.57|2141.19|2132.49|33
1625742220000|2021-07-08 11:03:40|2141.28|2132.58|2136.74|2128.04|2141.28|2132.58|2136.67|2127.97|30
1625742230000|2021-07-08 11:03:50|2136.34|2127.64|2140.88|2132.18|2140.88|2132.18|2136.26|2127.56|30
1625742240000|2021-07-08 11:04:00|2140.98|2132.28|2138.78|2130.08|2140.98|2132.28|2136.34|2127.64|31
1625742250000|2021-07-08 11:04:10|2138.25|2129.55|2133.51|2124.81|2138.25|2129.55|2131.61|2122.91|37
1625742260000|2021-07-08 11:04:20|2133.38|2124.68|2133.77|2125.07|2135.1|2126.4|2132.87|2124.17|36
1625742270000|2021-07-08 11:04:30|2133.58|2124.88|2133.2|2124.5|2134.31|2125.61|2132.51|2123.81|36
1625742280000|2021-07-08 11:04:40|2133.18|2124.48|2136|2127.3|2136.78|2128.08|2133.18|2124.48|39
1625742290000|2021-07-08 11:04:50|2136.61|2127.91|2138.05|2129.35|2140.31|2131.61|2136.61|2127.91|37
1625742300000|2021-07-08 11:05:00|2137.73|2129.03|2139.44|2130.74|2140.65|2131.95|2137.66|2128.96|37
1625742310000|2021-07-08 11:05:10|2139.37|2130.67|2140.9|2132.2|2140.9|2132.2|2139.37|2130.67|27
1625742320000|2021-07-08 11:05:20|2141.02|2132.32|2140.65|2131.95|2141.23|2132.53|2139.71|2131.01|23
1625742330000|2021-07-08 11:05:30|2140.66|2131.96|2141.4|2132.7|2141.55|2132.85|2140.66|2131.96|26
1625742340000|2021-07-08 11:05:40|2141.42|2132.72|2140.98|2132.28|2141.68|2132.98|2140.98|2132.28|23
1625742350000|2021-07-08 11:05:50|2141.38|2132.68|2143.27|2134.57|2143.39|2134.69|2140.98|2132.28|31
1625742360000|2021-07-08 11:06:00|2143.26|2134.56|2141.78|2133.08|2143.26|2134.56|2141.51|2132.81|32
1625742370000|2021-07-08 11:06:10|2141.82|2133.12|2145.39|2136.69|2145.39|2136.69|2141.82|2133.12|38
1625742380000|2021-07-08 11:06:20|2145.4|2136.7|2145.15|2136.45|2145.75|2137.05|2144.55|2135.85|36
1625742390000|2021-07-08 11:06:30|2145.17|2136.47|2144.92|2136.22|2146.25|2137.55|2144.47|2135.77|33
1625742400000|2021-07-08 11:06:40|2144.82|2136.12|2144.14|2135.44|2145.32|2136.62|2143.71|2135.01|31
1625742410000|2021-07-08 11:06:50|2144.24|2135.54|2143.25|2134.55|2145.06|2136.36|2143.11|2134.41|34
1625742420000|2021-07-08 11:07:00|2143.24|2134.54|2141.92|2133.22|2143.24|2134.54|2141.85|2133.15|34
1625742430000|2021-07-08 11:07:10|2141.98|2133.28|2142.42|2133.72|2142.7|2134|2141.98|2133.28|34
1625742440000|2021-07-08 11:07:20|2142.67|2133.97|2143.06|2134.36|2143.2|2134.5|2142.52|2133.82|30
1625742450000|2021-07-08 11:07:30|2142.89|2134.19|2143.67|2134.97|2145.01|2136.31|2142.76|2134.06|20
1625742460000|2021-07-08 11:07:40|2143.48|2134.78|2143.98|2135.28|2146.15|2137.45|2143.25|2134.55|22
1625742470000|2021-07-08 11:07:50|2143.67|2134.97|2147.13|2138.43|2147.21|2138.51|2143.67|2134.97|18
1625742480000|2021-07-08 11:08:00|2147.33|2138.63|2146.23|2137.53|2147.51|2138.81|2146.23|2137.53|23
1625742490000|2021-07-08 11:08:10|2146.3|2137.6|2146.74|2138.04|2146.74|2138.04|2145.48|2136.78|20
1625742500000|2021-07-08 11:08:20|2146.72|2138.02|2147.24|2138.54|2147.57|2138.87|2146.72|2138.02|17
1625742510000|2021-07-08 11:08:30|2147.45|2138.75|2148.03|2139.33|2148.1|2139.4|2147.14|2138.44|25
1625742520000|2021-07-08 11:08:40|2148.04|2139.34|2145.12|2136.42|2148.04|2139.34|2144.97|2136.27|23
1625742530000|2021-07-08 11:08:50|2145.21|2136.51|2145.19|2136.49|2145.36|2136.66|2145.02|2136.32|26
1625742540000|2021-07-08 11:09:00|2145.17|2136.47|2147.03|2138.33|2147.03|2138.33|2144.83|2136.13|35
1625742550000|2021-07-08 11:09:10|2146.74|2138.04|2145.09|2136.39|2146.99|2138.29|2145.09|2136.39|30
1625742560000|2021-07-08 11:09:20|2144.96|2136.26|2144.36|2135.66|2145.4|2136.7|2144.36|2135.66|27
1625742570000|2021-07-08 11:09:30|2144.24|2135.54|2143.14|2134.44|2144.24|2135.54|2142.66|2133.96|36
1625742580000|2021-07-08 11:09:40|2142.8|2134.1|2143.85|2135.15|2144.12|2135.42|2142.8|2134.1|28
1625742590000|2021-07-08 11:09:50|2143.86|2135.16|2143.45|2134.75|2143.86|2135.16|2143.43|2134.73|10
1625742600000|2021-07-08 11:10:00|2143.48|2134.78|2144.56|2135.86|2144.92|2136.22|2143.48|2134.78|30
1625742610000|2021-07-08 11:10:10|2144.54|2135.84|2145.62|2136.92|2145.62|2136.92|2144.54|2135.84|21
1625742620000|2021-07-08 11:10:20|2145.53|2136.83|2145.56|2136.86|2145.8|2137.1|2145.02|2136.32|17
1625742630000|2021-07-08 11:10:30|2145.48|2136.78|2145.42|2136.72|2145.57|2136.87|2144.99|2136.29|24
1625742640000|2021-07-08 11:10:40|2145.36|2136.66|2145.71|2137.01|2145.72|2137.02|2145.25|2136.55|25
1625742650000|2021-07-08 11:10:50|2145.78|2137.08|2145.72|2137.02|2145.78|2137.08|2145.58|2136.88|9
1625742660000|2021-07-08 11:11:00|2145.63|2136.93|2143.08|2134.38|2145.75|2137.05|2143.07|2134.37|31
1625742670000|2021-07-08 11:11:10|2143.48|2134.78|2144.97|2136.27|2145|2136.3|2143.48|2134.78|30
1625742680000|2021-07-08 11:11:20|2145|2136.3|2143.58|2134.88|2145.03|2136.33|2143.36|2134.66|31
1625742690000|2021-07-08 11:11:30|2143.57|2134.87|2140.91|2132.21|2143.96|2135.26|2140.4|2131.7|32
1625742700000|2021-07-08 11:11:40|2140.94|2132.24|2139.98|2131.28|2140.95|2132.25|2139.89|2131.19|14
1625742710000|2021-07-08 11:11:50|2140.02|2131.32|2141.49|2132.79|2142.13|2133.43|2140.02|2131.32|25
1625742720000|2021-07-08 11:12:00|2141.4|2132.7|2140.83|2132.13|2141.4|2132.7|2140.46|2131.76|15
1625742730000|2021-07-08 11:12:10|2140.96|2132.26|2142.93|2134.23|2142.99|2134.29|2140.96|2132.26|18
1625742740000|2021-07-08 11:12:20|2142.89|2134.19|2140.79|2132.09|2142.89|2134.19|2140.79|2132.09|20
1625742750000|2021-07-08 11:12:30|2140.92|2132.22|2141.83|2133.13|2141.83|2133.13|2140.79|2132.09|25
1625742760000|2021-07-08 11:12:40|2141.78|2133.08|2140.75|2132.05|2141.78|2133.08|2140.7|2132|18
1625742770000|2021-07-08 11:12:50|2140.9|2132.2|2142.04|2133.34|2143.95|2135.25|2140.7|2132|37
1625742780000|2021-07-08 11:13:00|2142.08|2133.38|2142.2|2133.5|2142.69|2133.99|2141.44|2132.74|34
1625742790000|2021-07-08 11:13:10|2141.92|2133.22|2142|2133.3|2143.04|2134.34|2141.9|2133.2|21
1625742800000|2021-07-08 11:13:20|2142.03|2133.33|2141.43|2132.73|2142.08|2133.38|2140.88|2132.18|18
1625742810000|2021-07-08 11:13:30|2141.75|2133.05|2137.86|2129.16|2141.83|2133.13|2137.82|2129.12|27
1625742820000|2021-07-08 11:13:40|2137.92|2129.22|2136.31|2127.61|2138.8|2130.1|2136.27|2127.57|37
1625742830000|2021-07-08 11:13:50|2136.35|2127.65|2136.06|2127.36|2136.44|2127.74|2134.37|2125.67|35
1625742840000|2021-07-08 11:14:00|2136.16|2127.46|2139.56|2130.86|2139.56|2130.86|2136.16|2127.46|29
1625742850000|2021-07-08 11:14:10|2139.58|2130.88|2139.9|2131.2|2140.13|2131.43|2139.58|2130.88|30
1625742860000|2021-07-08 11:14:20|2139.89|2131.19|2139.47|2130.77|2141.04|2132.34|2139.47|2130.77|27
1625742870000|2021-07-08 11:14:30|2139.73|2131.03|2139.95|2131.25|2141.37|2132.67|2138.67|2129.97|38
1625742880000|2021-07-08 11:14:40|2139.98|2131.28|2140.37|2131.67|2140.88|2132.18|2139.41|2130.71|34
1625742890000|2021-07-08 11:14:50|2140|2131.3|2139.75|2131.05|2140.52|2131.82|2139.11|2130.41|35
1625742900000|2021-07-08 11:15:00|2139.77|2131.07|2139.7|2131|2140.1|2131.4|2139.68|2130.98|18
1625742910000|2021-07-08 11:15:10|2139.69|2130.99|2140.19|2131.49|2140.19|2131.49|2139.66|2130.96|15
1625742920000|2021-07-08 11:15:20|2140.27|2131.57|2140.38|2131.68|2140.8|2132.1|2139.6|2130.9|29
1625742930000|2021-07-08 11:15:30|2140.41|2131.71|2142.29|2133.59|2142.3|2133.6|2140.41|2131.71|21
1625742940000|2021-07-08 11:15:40|2142.09|2133.39|2142.33|2133.63|2142.37|2133.67|2141.5|2132.8|23
1625742950000|2021-07-08 11:15:50|2142.31|2133.61|2142.47|2133.77|2142.57|2133.87|2142.29|2133.59|13
1625742960000|2021-07-08 11:16:00|2143.89|2135.19|2142.97|2134.27|2143.89|2135.19|2142.7|2134|25
1625742970000|2021-07-08 11:16:10|2142.98|2134.28|2144.07|2135.37|2144.25|2135.55|2142.81|2134.11|24
1625742980000|2021-07-08 11:16:20|2144.05|2135.35|2145.55|2136.85|2145.55|2136.85|2144.05|2135.35|29
1625742990000|2021-07-08 11:16:30|2145.69|2136.99|2145.62|2136.92|2146.46|2137.76|2145.14|2136.44|31
1625743000000|2021-07-08 11:16:40|2145.73|2137.03|2146.43|2137.73|2146.43|2137.73|2145.32|2136.62|32
1625743010000|2021-07-08 11:16:50|2146.44|2137.74|2148.72|2140.02|2148.72|2140.02|2146.35|2137.65|27
1625743020000|2021-07-08 11:17:00|2148.73|2140.03|2146.66|2137.96|2149.18|2140.48|2146.22|2137.52|37
1625743030000|2021-07-08 11:17:10|2146.85|2138.15|2147.6|2138.9|2147.69|2138.99|2146.15|2137.45|37
1625743040000|2021-07-08 11:17:20|2147.82|2139.12|2146.64|2137.94|2148.05|2139.35|2146.27|2137.57|38
1625743050000|2021-07-08 11:17:30|2146.65|2137.95|2146.08|2137.38|2146.85|2138.15|2145.63|2136.93|36
1625743060000|2021-07-08 11:17:40|2146.14|2137.44|2145.88|2137.18|2146.25|2137.55|2145.81|2137.11|24
1625743070000|2021-07-08 11:17:50|2145.85|2137.15|2146.1|2137.4|2146.12|2137.42|2145.85|2137.15|10
1625743080000|2021-07-08 11:18:00|2146.17|2137.47|2146.26|2137.56|2146.33|2137.63|2146.15|2137.45|25
1625743090000|2021-07-08 11:18:10|2146.19|2137.49|2147.37|2138.67|2147.37|2138.67|2146.19|2137.49|29
1625743100000|2021-07-08 11:18:20|2147.7|2139|2146.78|2138.08|2148.08|2139.38|2146.5|2137.8|23
1625743110000|2021-07-08 11:18:30|2146.9|2138.2|2146.25|2137.55|2146.9|2138.2|2145.86|2137.16|23
1625743120000|2021-07-08 11:18:40|2146.31|2137.61|2146.07|2137.37|2146.33|2137.63|2146.06|2137.36|12
1625743130000|2021-07-08 11:18:50|2146.08|2137.38|2146.09|2137.39|2146.19|2137.49|2145.73|2137.03|15
1625743140000|2021-07-08 11:19:00|2146.14|2137.44|2144.73|2136.03|2146.14|2137.44|2144.72|2136.02|16
1625743150000|2021-07-08 11:19:10|2144.71|2136.01|2142.53|2133.83|2144.71|2136.01|2142.53|2133.83|21
1625743160000|2021-07-08 11:19:20|2142.51|2133.81|2142.25|2133.55|2142.76|2134.06|2142.25|2133.55|14
1625743170000|2021-07-08 11:19:30|2142.37|2133.67|2142.27|2133.57|2142.37|2133.67|2141.66|2132.96|17
1625743180000|2021-07-08 11:19:40|2142.13|2133.43|2142.25|2133.55|2142.38|2133.68|2141.98|2133.28|29
1625743190000|2021-07-08 11:19:50|2142.32|2133.62|2140.26|2131.56|2142.32|2133.62|2139.96|2131.26|29
1625743200000|2021-07-08 11:20:00|2140.15|2131.45|2141.14|2132.44|2141.14|2132.44|2140.14|2131.44|20
1625743210000|2021-07-08 11:20:10|2141.22|2132.52|2142.92|2134.22|2143.02|2134.32|2141.14|2132.44|29
1625743220000|2021-07-08 11:20:20|2142.89|2134.19|2143.12|2134.42|2143.12|2134.42|2141.35|2132.65|34
1625743230000|2021-07-08 11:20:30|2143.18|2134.48|2143.46|2134.76|2143.61|2134.91|2142.66|2133.96|33
1625743240000|2021-07-08 11:20:40|2143.47|2134.77|2142.8|2134.1|2143.64|2134.94|2142.45|2133.75|32
1625743250000|2021-07-08 11:20:50|2142.91|2134.21|2142.75|2134.05|2142.91|2134.21|2142.56|2133.86|26
1625743260000|2021-07-08 11:21:00|2142.74|2134.04|2142.61|2133.91|2142.83|2134.13|2142.57|2133.87|16
1625743270000|2021-07-08 11:21:10|2142.75|2134.05|2144.2|2135.5|2144.32|2135.62|2142.75|2134.05|17
1625743280000|2021-07-08 11:21:20|2144.21|2135.51|2143.38|2134.68|2144.33|2135.63|2143.03|2134.33|38
1625743290000|2021-07-08 11:21:30|2143.22|2134.52|2143.42|2134.72|2143.49|2134.79|2143.22|2134.52|17
1625743300000|2021-07-08 11:21:40|2143.43|2134.73|2143.73|2135.03|2143.87|2135.17|2143.29|2134.59|36
1625743310000|2021-07-08 11:21:50|2143.69|2134.99|2143.56|2134.86|2144.02|2135.32|2143.27|2134.57|29
1625743320000|2021-07-08 11:22:00|2143.58|2134.88|2141.67|2132.97|2143.65|2134.95|2141.67|2132.97|30
1625743330000|2021-07-08 11:22:10|2141.64|2132.94|2141.01|2132.31|2141.65|2132.95|2140.87|2132.17|30
1625743340000|2021-07-08 11:22:20|2141.05|2132.35|2141.81|2133.11|2141.89|2133.19|2141.01|2132.31|29
1625743350000|2021-07-08 11:22:30|2141.87|2133.17|2142.06|2133.36|2142.18|2133.48|2141.67|2132.97|25
1625743360000|2021-07-08 11:22:40|2142.1|2133.4|2142.06|2133.36|2142.35|2133.65|2141.9|2133.2|23
1625743370000|2021-07-08 11:22:50|2142.05|2133.35|2143.64|2134.94|2143.64|2134.94|2141.9|2133.2|21
1625743380000|2021-07-08 11:23:00|2144.11|2135.41|2144.18|2135.48|2144.31|2135.61|2143.8|2135.1|20
1625743390000|2021-07-08 11:23:10|2144.19|2135.49|2144.04|2135.34|2144.22|2135.52|2144.04|2135.34|13
1625743400000|2021-07-08 11:23:20|2144.05|2135.35|2144.19|2135.49|2144.33|2135.63|2144.04|2135.34|14
1625743410000|2021-07-08 11:23:30|2144.2|2135.5|2144.91|2136.21|2144.91|2136.21|2144.2|2135.5|22
1625743420000|2021-07-08 11:23:40|2144.88|2136.18|2144.22|2135.52|2145.03|2136.33|2144.17|2135.47|14
1625743430000|2021-07-08 11:23:50|2144.42|2135.72|2144.43|2135.73|2144.43|2135.73|2144.42|2135.72|2
1625743440000|2021-07-08 11:24:00|2144.66|2135.96|2144.71|2136.01|2144.72|2136.02|2144.65|2135.95|4
1625743450000|2021-07-08 11:24:10|2144.7|2136|2145.22|2136.52|2145.22|2136.52|2144.7|2136|10
1625743460000|2021-07-08 11:24:20|2145.21|2136.51|2146.51|2137.81|2146.75|2138.05|2145.21|2136.51|28
1625743470000|2021-07-08 11:24:30|2146.43|2137.73|2147.78|2139.08|2147.78|2139.08|2146.33|2137.63|24
1625743480000|2021-07-08 11:24:40|2148.06|2139.36|2147.77|2139.07|2148.49|2139.79|2147.77|2139.07|27
1625743490000|2021-07-08 11:24:50|2147.48|2138.78|2147.87|2139.17|2147.96|2139.26|2147.16|2138.46|19
1625743500000|2021-07-08 11:25:00|2148.04|2139.34|2148.61|2139.91|2148.61|2139.91|2147.99|2139.29|5
1625743510000|2021-07-08 11:25:10|2148.7|2140|2148.7|2140|2148.7|2140|2148.7|2140|1
1625743520000|2021-07-08 11:25:20|2148.81|2140.11|2149.38|2140.68|2149.6|2140.9|2148.75|2140.05|11
1625743530000|2021-07-08 11:25:30|2149.55|2140.85|2150.05|2141.35|2150.17|2141.47|2149.38|2140.68|28
1625743540000|2021-07-08 11:25:40|2150.1|2141.4|2151.98|2143.28|2152.09|2143.39|2149.72|2141.02|23
1625743550000|2021-07-08 11:25:50|2152.09|2143.39|2152.83|2144.13|2152.83|2144.13|2151.74|2143.04|23
1625743560000|2021-07-08 11:26:00|2152.84|2144.14|2151.16|2142.46|2153.4|2144.7|2151.16|2142.46|23
1625743570000|2021-07-08 11:26:10|2151|2142.3|2152.2|2143.5|2152.2|2143.5|2149.88|2141.18|28
1625743580000|2021-07-08 11:26:20|2152.14|2143.44|2152.05|2143.35|2152.17|2143.47|2151.07|2142.37|33
1625743590000|2021-07-08 11:26:30|2152.09|2143.39|2151.99|2143.29|2152.1|2143.4|2151.99|2143.29|16
1625743600000|2021-07-08 11:26:40|2151.89|2143.19|2152.06|2143.36|2152.06|2143.36|2151.88|2143.18|24
1625743610000|2021-07-08 11:26:50|2152.08|2143.38|2151.85|2143.15|2152.56|2143.86|2151.63|2142.93|29
1625743620000|2021-07-08 11:27:00|2152.1|2143.4|2151.94|2143.24|2152.31|2143.61|2151.89|2143.19|12
1625743630000|2021-07-08 11:27:10|2151.38|2142.68|2151.25|2142.55|2151.38|2142.68|2150.23|2141.53|25
1625743640000|2021-07-08 11:27:20|2151.23|2142.53|2150.35|2141.65|2151.26|2142.56|2150.19|2141.49|18
1625743650000|2021-07-08 11:27:30|2150.13|2141.43|2150.61|2141.91|2150.61|2141.91|2149.59|2140.89|25
1625743660000|2021-07-08 11:27:40|2150.64|2141.94|2150.52|2141.82|2150.69|2141.99|2150.46|2141.76|22
1625743670000|2021-07-08 11:27:50|2150.45|2141.75|2150.33|2141.63|2150.45|2141.75|2150.22|2141.52|23
1625743680000|2021-07-08 11:28:00|2150.31|2141.61|2149.89|2141.19|2150.36|2141.66|2149.36|2140.66|13
1625743690000|2021-07-08 11:28:10|2149.74|2141.04|2149.75|2141.05|2149.94|2141.24|2149.69|2140.99|24
1625743700000|2021-07-08 11:28:20|2149.78|2141.08|2149.68|2140.98|2149.81|2141.11|2149.2|2140.5|17
1625743710000|2021-07-08 11:28:30|2149.63|2140.93|2149.07|2140.37|2149.63|2140.93|2149.07|2140.37|7
1625743720000|2021-07-08 11:28:40|2149.04|2140.34|2149.1|2140.4|2149.47|2140.77|2148.94|2140.24|25
1625743730000|2021-07-08 11:28:50|2149.16|2140.46|2149.15|2140.45|2149.19|2140.49|2149.02|2140.32|9
1625743740000|2021-07-08 11:29:00|2149.08|2140.38|2150.46|2141.76|2150.59|2141.89|2149.08|2140.38|17
1625743750000|2021-07-08 11:29:10|2150.41|2141.71|2148.85|2140.15|2150.41|2141.71|2148.83|2140.13|22
1625743760000|2021-07-08 11:29:20|2148.86|2140.16|2150.11|2141.41|2150.11|2141.41|2148.84|2140.14|14
1625743770000|2021-07-08 11:29:30|2150.25|2141.55|2150.33|2141.63|2150.36|2141.66|2150.13|2141.43|15
1625743780000|2021-07-08 11:29:40|2150.32|2141.62|2149.82|2141.12|2150.32|2141.62|2149.35|2140.65|12
1625743790000|2021-07-08 11:29:50|2149.8|2141.1|2150.07|2141.37|2150.07|2141.37|2149.58|2140.88|19
1625743800000|2021-07-08 11:30:00|2150.38|2141.68|2149.55|2140.85|2150.38|2141.68|2149.55|2140.85|18
1625743810000|2021-07-08 11:30:10|2149.56|2140.86|2148.52|2139.82|2149.57|2140.87|2148.35|2139.65|27
1625743820000|2021-07-08 11:30:20|2148.48|2139.78|2148.1|2139.4|2148.49|2139.79|2148.01|2139.31|22
1625743830000|2021-07-08 11:30:30|2148.12|2139.42|2149.56|2140.86|2149.56|2140.86|2148.12|2139.42|20
1625743840000|2021-07-08 11:30:40|2149.7|2141|2152.03|2143.33|2152.03|2143.33|2149.7|2141|25
1625743850000|2021-07-08 11:30:50|2151.83|2143.13|2152.63|2143.93|2152.63|2143.93|2151.72|2143.02|21
1625743860000|2021-07-08 11:31:00|2152.73|2144.03|2152.29|2143.59|2153.28|2144.58|2151.65|2142.95|31
1625743870000|2021-07-08 11:31:10|2152.53|2143.83|2153.01|2144.31|2153.01|2144.31|2152.53|2143.83|9
1625743880000|2021-07-08 11:31:20|2152.92|2144.22|2152.12|2143.42|2152.98|2144.28|2151.91|2143.21|15
1625743890000|2021-07-08 11:31:30|2152.47|2143.77|2152.94|2144.24|2152.94|2144.24|2152.45|2143.75|6
1625743900000|2021-07-08 11:31:40|2153.25|2144.55|2155.79|2147.09|2155.98|2147.28|2153.25|2144.55|31
1625743910000|2021-07-08 11:31:50|2155.76|2147.06|2153.76|2145.06|2155.9|2147.2|2153.76|2145.06|35
1625743920000|2021-07-08 11:32:00|2153.69|2144.99|2151.89|2143.19|2153.86|2145.16|2151.89|2143.19|29
1625743930000|2021-07-08 11:32:10|2151.9|2143.2|2151.65|2142.95|2152.31|2143.61|2151.65|2142.95|15
1625743940000|2021-07-08 11:32:20|2151.68|2142.98|2152.38|2143.68|2152.4|2143.7|2151.68|2142.98|11
1625743950000|2021-07-08 11:32:30|2152.28|2143.58|2152.56|2143.86|2152.92|2144.22|2152.28|2143.58|20
1625743960000|2021-07-08 11:32:40|2152.53|2143.83|2152.99|2144.29|2153.04|2144.34|2152.53|2143.83|18
1625743970000|2021-07-08 11:32:50|2153.02|2144.32|2152.36|2143.66|2153.03|2144.33|2152.31|2143.61|17
1625743980000|2021-07-08 11:33:00|2152.37|2143.67|2152.91|2144.21|2152.91|2144.21|2152.29|2143.59|9
1625743990000|2021-07-08 11:33:10|2152.85|2144.15|2153.58|2144.88|2153.58|2144.88|2152.85|2144.15|15
1625744000000|2021-07-08 11:33:20|2153.64|2144.94|2152.91|2144.21|2153.64|2144.94|2152.74|2144.04|22
1625744010000|2021-07-08 11:33:30|2152.95|2144.25|2152.95|2144.25|2153.11|2144.41|2152.57|2143.87|27
1625744020000|2021-07-08 11:33:40|2152.99|2144.29|2153.71|2145.01|2154.3|2145.6|2152.95|2144.25|29
1625744030000|2021-07-08 11:33:50|2153.68|2144.98|2152.72|2144.02|2153.77|2145.07|2152.72|2144.02|32
1625744040000|2021-07-08 11:34:00|2152.67|2143.97|2153.12|2144.42|2153.16|2144.46|2152.59|2143.89|15
1625744050000|2021-07-08 11:34:10|2153.13|2144.43|2153.2|2144.5|2153.2|2144.5|2153.13|2144.43|3
1625744060000|2021-07-08 11:34:20|2153.34|2144.64|2153.23|2144.53|2153.39|2144.69|2153.05|2144.35|13
1625744070000|2021-07-08 11:34:30|2153.3|2144.6|2153.32|2144.62|2153.34|2144.64|2153.3|2144.6|3
1625744080000|2021-07-08 11:34:40|2153.34|2144.64|2154.34|2145.64|2154.34|2145.64|2153.34|2144.64|16
1625744090000|2021-07-08 11:34:50|2154.86|2146.16|2154.8|2146.1|2154.86|2146.16|2154.22|2145.52|26
1625744100000|2021-07-08 11:35:00|2154.84|2146.14|2154.58|2145.88|2154.84|2146.14|2154.09|2145.39|21
1625744110000|2021-07-08 11:35:10|2153.85|2145.15|2156.49|2147.79|2156.65|2147.95|2153.85|2145.15|17
1625744120000|2021-07-08 11:35:20|2156.47|2147.77|2156.56|2147.86|2156.56|2147.86|2156.36|2147.66|19
1625744130000|2021-07-08 11:35:30|2156.57|2147.87|2156.77|2148.07|2156.77|2148.07|2156.53|2147.83|9
1625744140000|2021-07-08 11:35:40|2156.73|2148.03|2155.75|2147.05|2156.73|2148.03|2155.75|2147.05|15
1625744150000|2021-07-08 11:35:50|2155.74|2147.04|2155.16|2146.46|2155.74|2147.04|2154.77|2146.07|26
1625744160000|2021-07-08 11:36:00|2155.13|2146.43|2154.64|2145.94|2155.17|2146.47|2154.6|2145.9|23
1625744170000|2021-07-08 11:36:10|2154.54|2145.84|2154.48|2145.78|2155|2146.3|2154.35|2145.65|23
1625744180000|2021-07-08 11:36:20|2154.44|2145.74|2153.36|2144.66|2154.44|2145.74|2153.28|2144.58|28
1625744190000|2021-07-08 11:36:30|2153.41|2144.71|2152.1|2143.4|2153.41|2144.71|2152.1|2143.4|24
1625744200000|2021-07-08 11:36:40|2152.12|2143.42|2153.71|2145.01|2154.24|2145.54|2152.12|2143.42|28
1625744210000|2021-07-08 11:36:50|2153.55|2144.85|2153.59|2144.89|2153.61|2144.91|2153.22|2144.52|22
1625744220000|2021-07-08 11:37:00|2153.62|2144.92|2153.55|2144.85|2153.62|2144.92|2153.55|2144.85|11
1625744230000|2021-07-08 11:37:10|2153.56|2144.86|2153.08|2144.38|2153.56|2144.86|2153.08|2144.38|24
1625744240000|2021-07-08 11:37:20|2153.02|2144.32|2153.55|2144.85|2153.55|2144.85|2153.02|2144.32|9
1625744250000|2021-07-08 11:37:30|2153.61|2144.91|2153.55|2144.85|2153.82|2145.12|2153.55|2144.85|17
1625744260000|2021-07-08 11:37:40|2153.83|2145.13|2156.1|2147.4|2156.1|2147.4|2153.55|2144.85|10
1625744270000|2021-07-08 11:37:50|2156.59|2147.89|2156.93|2148.23|2157.82|2149.12|2156.59|2147.89|18
1625744280000|2021-07-08 11:38:00|2156.99|2148.29|2158.04|2149.34|2158.13|2149.43|2156.99|2148.29|26
1625744290000|2021-07-08 11:38:10|2158.35|2149.65|2158.35|2149.65|2158.43|2149.73|2158.16|2149.46|14
1625744300000|2021-07-08 11:38:20|2158.5|2149.8|2159.02|2150.32|2159.05|2150.35|2157.32|2148.62|12
1625744310000|2021-07-08 11:38:30|2158.89|2150.19|2158.95|2150.25|2159.06|2150.36|2158.69|2149.99|8
1625744320000|2021-07-08 11:38:40|2158.9|2150.2|2157.33|2148.63|2158.9|2150.2|2157.1|2148.4|29
1625744330000|2021-07-08 11:38:50|2157.4|2148.7|2158.37|2149.67|2158.69|2149.99|2157.4|2148.7|22
1625744340000|2021-07-08 11:39:00|2158.48|2149.78|2158.65|2149.95|2158.66|2149.96|2157.48|2148.78|27
1625744350000|2021-07-08 11:39:10|2158.66|2149.96|2158.63|2149.93|2158.66|2149.96|2158.4|2149.7|25
1625744360000|2021-07-08 11:39:20|2158.13|2149.43|2158.08|2149.38|2158.27|2149.57|2158.01|2149.31|16
1625744370000|2021-07-08 11:39:30|2158.09|2149.39|2157.93|2149.23|2158.09|2149.39|2157.54|2148.84|24
1625744380000|2021-07-08 11:39:40|2157.89|2149.19|2157.7|2149|2157.95|2149.25|2157.64|2148.94|16
1625744390000|2021-07-08 11:39:50|2157.75|2149.05|2157.97|2149.27|2158.09|2149.39|2157.7|2149|29
1625744400000|2021-07-08 11:40:00|2157.96|2149.26|2157.78|2149.08|2157.97|2149.27|2157.68|2148.98|16
1625744410000|2021-07-08 11:40:10|2157.79|2149.09|2156.62|2147.92|2157.82|2149.12|2155.82|2147.12|29
1625744420000|2021-07-08 11:40:20|2156.68|2147.98|2157.25|2148.55|2157.25|2148.55|2156.68|2147.98|4
1625744430000|2021-07-08 11:40:30|2157.38|2148.68|2156.92|2148.22|2157.38|2148.68|2156.88|2148.18|5
1625744440000|2021-07-08 11:40:40|2156.87|2148.17|2157.8|2149.1|2158.16|2149.46|2156.85|2148.15|18
1625744450000|2021-07-08 11:40:50|2157.68|2148.98|2158.02|2149.32|2158.3|2149.6|2157.68|2148.98|9
1625744460000|2021-07-08 11:41:00|2158.11|2149.41|2159.55|2150.85|2159.55|2150.85|2157.83|2149.13|26
1625744470000|2021-07-08 11:41:10|2159.6|2150.9|2160.35|2151.65|2160.35|2151.65|2159.6|2150.9|6
1625744480000|2021-07-08 11:41:20|2160.47|2151.77|2160.98|2152.28|2161.3|2152.6|2160.47|2151.77|13
1625744490000|2021-07-08 11:41:30|2161.27|2152.57|2161.98|2153.28|2161.98|2153.28|2160.81|2152.11|10
1625744500000|2021-07-08 11:41:40|2161.96|2153.26|2162.69|2153.99|2162.69|2153.99|2161.96|2153.26|6
1625744510000|2021-07-08 11:41:50|2162.96|2154.26|2162.45|2153.75|2162.96|2154.26|2161.65|2152.95|14
1625744520000|2021-07-08 11:42:00|2162.54|2153.84|2162.7|2154|2162.72|2154.02|2162.45|2153.75|6
1625744530000|2021-07-08 11:42:10|2162.75|2154.05|2161.12|2152.42|2162.75|2154.05|2160.88|2152.18|26
1625744540000|2021-07-08 11:42:20|2161.13|2152.43|2161.75|2153.05|2162.04|2153.34|2161.13|2152.43|35
1625744550000|2021-07-08 11:42:30|2161.82|2153.12|2161.93|2153.23|2162.05|2153.35|2161.79|2153.09|30
1625744560000|2021-07-08 11:42:40|2161.87|2153.17|2161.55|2152.85|2161.97|2153.27|2161.13|2152.43|26
1625744570000|2021-07-08 11:42:50|2161.56|2152.86|2161.09|2152.39|2161.59|2152.89|2160.69|2151.99|34
1625744580000|2021-07-08 11:43:00|2161.08|2152.38|2161.61|2152.91|2161.63|2152.93|2160.91|2152.21|33
1625744590000|2021-07-08 11:43:10|2161.64|2152.94|2161.51|2152.81|2161.66|2152.96|2161.44|2152.74|25
1625744600000|2021-07-08 11:43:20|2161.5|2152.8|2161.66|2152.96|2161.66|2152.96|2161.47|2152.77|21
1625744610000|2021-07-08 11:43:30|2161.49|2152.79|2161.75|2153.05|2161.75|2153.05|2161.49|2152.79|16
1625744630000|2021-07-08 11:43:50|2161.58|2152.88|2161.09|2152.39|2161.58|2152.88|2161.03|2152.33|16
1625744640000|2021-07-08 11:44:00|2161.1|2152.4|2159.08|2150.38|2161.1|2152.4|2159.06|2150.36|20
1625744650000|2021-07-08 11:44:10|2159.1|2150.4|2159.34|2150.64|2159.5|2150.8|2158.92|2150.22|31
1625744660000|2021-07-08 11:44:20|2159.33|2150.63|2159|2150.3|2159.33|2150.63|2158.98|2150.28|21
1625744670000|2021-07-08 11:44:30|2159.02|2150.32|2159.14|2150.44|2159.35|2150.65|2158.99|2150.29|25
1625744680000|2021-07-08 11:44:40|2159.02|2150.32|2160.39|2151.69|2160.43|2151.73|2159.02|2150.32|21
1625744690000|2021-07-08 11:44:50|2160.37|2151.67|2160.37|2151.67|2160.37|2151.67|2160.28|2151.58|7
1625744700000|2021-07-08 11:45:00|2160.55|2151.85|2161.72|2153.02|2161.74|2153.04|2160.55|2151.85|22
1625744710000|2021-07-08 11:45:10|2161.17|2152.47|2162.45|2153.75|2162.45|2153.75|2161.17|2152.47|21
1625744720000|2021-07-08 11:45:20|2162.39|2153.69|2162.42|2153.72|2162.42|2153.72|2162.33|2153.63|17
1625744730000|2021-07-08 11:45:30|2162.4|2153.7|2162.37|2153.67|2162.46|2153.76|2162.34|2153.64|11
1625744740000|2021-07-08 11:45:40|2162.4|2153.7|2161.81|2153.11|2162.57|2153.87|2161.76|2153.06|15
1625744750000|2021-07-08 11:45:50|2161.8|2153.1|2161.75|2153.05|2161.87|2153.17|2161.07|2152.37|33
1625744760000|2021-07-08 11:46:00|2161.73|2153.03|2161.58|2152.88|2161.88|2153.18|2161.58|2152.88|32
1625744770000|2021-07-08 11:46:10|2161.52|2152.82|2159.81|2151.11|2161.52|2152.82|2159.68|2150.98|31
1625744780000|2021-07-08 11:46:20|2159.79|2151.09|2159.75|2151.05|2159.88|2151.18|2159.62|2150.92|31
1625744790000|2021-07-08 11:46:30|2159.77|2151.07|2159.03|2150.33|2159.81|2151.11|2159.03|2150.33|32
1625744800000|2021-07-08 11:46:40|2158.9|2150.2|2158.81|2150.11|2158.99|2150.29|2157.96|2149.26|36
1625744810000|2021-07-08 11:46:50|2158.76|2150.06|2159.26|2150.56|2159.45|2150.75|2158.63|2149.93|37
1625744820000|2021-07-08 11:47:00|2159.29|2150.59|2158.35|2149.65|2159.43|2150.73|2158.35|2149.65|28
1625744830000|2021-07-08 11:47:10|2157.97|2149.27|2157.3|2148.6|2158.12|2149.42|2156.75|2148.05|27
1625744840000|2021-07-08 11:47:20|2157.41|2148.71|2157.47|2148.77|2157.62|2148.92|2157.36|2148.66|32
1625744850000|2021-07-08 11:47:30|2157.46|2148.76|2157.14|2148.44|2157.46|2148.76|2156.68|2147.98|21
1625744860000|2021-07-08 11:47:40|2157.13|2148.43|2157.88|2149.18|2157.9|2149.2|2157.13|2148.43|24
1625744870000|2021-07-08 11:47:50|2157.9|2149.2|2158.05|2149.35|2158.35|2149.65|2157.88|2149.18|15
1625744880000|2021-07-08 11:48:00|2158.13|2149.43|2156.94|2148.24|2158.13|2149.43|2156.76|2148.06|26
1625744890000|2021-07-08 11:48:10|2156.95|2148.25|2158.4|2149.7|2158.52|2149.82|2156.93|2148.23|24
1625744900000|2021-07-08 11:48:20|2158.32|2149.62|2156.83|2148.13|2158.32|2149.62|2156.83|2148.13|20
1625744910000|2021-07-08 11:48:30|2156.8|2148.1|2157.48|2148.78|2157.48|2148.78|2156.73|2148.03|28
1625744920000|2021-07-08 11:48:40|2157.47|2148.77|2157.47|2148.77|2157.53|2148.83|2157.31|2148.61|21
1625744930000|2021-07-08 11:48:50|2157.48|2148.78|2157.52|2148.82|2157.52|2148.82|2157.34|2148.64|18
1625744940000|2021-07-08 11:49:00|2157.51|2148.81|2156.36|2147.66|2157.52|2148.82|2156.36|2147.66|24
1625744950000|2021-07-08 11:49:10|2156.4|2147.7|2157.2|2148.5|2157.25|2148.55|2156.38|2147.68|24
1625744960000|2021-07-08 11:49:20|2157.09|2148.39|2157.47|2148.77|2157.5|2148.8|2157.03|2148.33|10
1625744970000|2021-07-08 11:49:30|2157.52|2148.82|2157.54|2148.84|2157.71|2149.01|2157.08|2148.38|24
1625744980000|2021-07-08 11:49:40|2157.49|2148.79|2157.07|2148.37|2157.7|2149|2156.7|2148|23
1625744990000|2021-07-08 11:49:50|2157.11|2148.41|2157.43|2148.73|2157.49|2148.79|2156.96|2148.26|24
1625745000000|2021-07-08 11:50:00|2157.36|2148.66|2158.42|2149.72|2158.42|2149.72|2157.36|2148.66|19
1625745010000|2021-07-08 11:50:10|2158.63|2149.93|2159.12|2150.42|2159.23|2150.53|2158.63|2149.93|17
1625745020000|2021-07-08 11:50:20|2159.18|2150.48|2159.11|2150.41|2159.22|2150.52|2158.97|2150.27|14
1625745030000|2021-07-08 11:50:30|2159.13|2150.43|2158.8|2150.1|2159.22|2150.52|2158.77|2150.07|16
1625745040000|2021-07-08 11:50:40|2158.95|2150.25|2158.72|2150.02|2158.99|2150.29|2158.72|2150.02|17
1625745050000|2021-07-08 11:50:50|2158.16|2149.46|2158.53|2149.83|2158.78|2150.08|2158.16|2149.46|15
1625745060000|2021-07-08 11:51:00|2158.58|2149.88|2158.46|2149.76|2158.59|2149.89|2158.34|2149.64|5
1625745070000|2021-07-08 11:51:10|2157.93|2149.23|2157.87|2149.17|2158.01|2149.31|2157.69|2148.99|12
1625745080000|2021-07-08 11:51:20|2157.79|2149.09|2158.43|2149.73|2158.55|2149.85|2157.79|2149.09|6
1625745090000|2021-07-08 11:51:30|2158.54|2149.84|2159.12|2150.42|2159.12|2150.42|2158.43|2149.73|8
1625745100000|2021-07-08 11:51:40|2159.1|2150.4|2159.08|2150.38|2159.14|2150.44|2159.08|2150.38|12
1625745110000|2021-07-08 11:51:50|2159.21|2150.51|2159.16|2150.46|2159.21|2150.51|2159.12|2150.42|8
1625745120000|2021-07-08 11:52:00|2159.18|2150.48|2159.12|2150.42|2159.18|2150.48|2159.05|2150.35|10
1625745130000|2021-07-08 11:52:10|2159.13|2150.43|2159.09|2150.39|2159.25|2150.55|2159.06|2150.36|13
1625745140000|2021-07-08 11:52:20|2159.08|2150.38|2158.61|2149.91|2159.14|2150.44|2158.58|2149.88|10
1625745150000|2021-07-08 11:52:30|2158.64|2149.94|2158.45|2149.75|2158.65|2149.95|2158.26|2149.56|21
1625745160000|2021-07-08 11:52:40|2158.44|2149.74|2158.23|2149.53|2158.61|2149.91|2158.23|2149.53|15
1625745170000|2021-07-08 11:52:50|2158.24|2149.54|2158.34|2149.64|2158.59|2149.89|2158.23|2149.53|15
1625745180000|2021-07-08 11:53:00|2158.35|2149.65|2158.24|2149.54|2158.41|2149.71|2158.21|2149.51|20
1625745190000|2021-07-08 11:53:10|2158.37|2149.67|2157.67|2148.97|2158.37|2149.67|2157.67|2148.97|19
1625745200000|2021-07-08 11:53:20|2157.68|2148.98|2157.36|2148.66|2157.69|2148.99|2157.16|2148.46|27
1625745210000|2021-07-08 11:53:30|2157.33|2148.63|2158.01|2149.31|2158.01|2149.31|2157.01|2148.31|18
1625745220000|2021-07-08 11:53:40|2158.33|2149.63|2158.52|2149.82|2158.55|2149.85|2158.18|2149.48|20
1625745230000|2021-07-08 11:53:50|2158.48|2149.78|2158.45|2149.75|2158.48|2149.78|2158.37|2149.67|11
1625745240000|2021-07-08 11:54:00|2158.56|2149.86|2158.38|2149.68|2158.57|2149.87|2158.38|2149.68|10
1625745250000|2021-07-08 11:54:10|2158.43|2149.73|2157.58|2148.88|2158.48|2149.78|2157.41|2148.71|28
1625745260000|2021-07-08 11:54:20|2157.61|2148.91|2157.76|2149.06|2157.88|2149.18|2157.58|2148.88|32
1625745270000|2021-07-08 11:54:30|2157.75|2149.05|2157.42|2148.72|2157.83|2149.13|2157.42|2148.72|16
1625745280000|2021-07-08 11:54:40|2157.45|2148.75|2157.61|2148.91|2157.71|2149.01|2157.45|2148.75|21
1625745290000|2021-07-08 11:54:50|2157.62|2148.92|2157.77|2149.07|2157.8|2149.1|2157.61|2148.91|11
1625745300000|2021-07-08 11:55:00|2157.76|2149.06|2157.64|2148.94|2157.76|2149.06|2157.64|2148.94|11
1625745310000|2021-07-08 11:55:10|2157.55|2148.85|2158.15|2149.45|2158.15|2149.45|2157.55|2148.85|8
1625745320000|2021-07-08 11:55:20|2158.22|2149.52|2158.68|2149.98|2158.68|2149.98|2158.22|2149.52|4
1625745340000|2021-07-08 11:55:40|2159.19|2150.49|2159.72|2151.02|2159.76|2151.06|2159.19|2150.49|6
1625745350000|2021-07-08 11:55:50|2159.81|2151.11|2159.88|2151.18|2159.88|2151.18|2159.79|2151.09|9
1625745370000|2021-07-08 11:56:10|2159.98|2151.28|2159.95|2151.25|2159.98|2151.28|2159.95|2151.25|3
1625745380000|2021-07-08 11:56:20|2159.96|2151.26|2159.93|2151.23|2159.97|2151.27|2159.93|2151.23|5
1625745390000|2021-07-08 11:56:30|2159.94|2151.24|2159.98|2151.28|2159.98|2151.28|2159.9|2151.2|8
1625745400000|2021-07-08 11:56:40|2160.12|2151.42|2160.53|2151.83|2160.65|2151.95|2160.12|2151.42|8
1625745410000|2021-07-08 11:56:50|2160.56|2151.86|2160.66|2151.96|2160.67|2151.97|2160.54|2151.84|12
1625745420000|2021-07-08 11:57:00|2160.67|2151.97|2160.64|2151.94|2160.67|2151.97|2160.55|2151.85|10
1625745430000|2021-07-08 11:57:10|2160.55|2151.85|2160.92|2152.22|2160.92|2152.22|2160.46|2151.76|25
1625745440000|2021-07-08 11:57:20|2160.94|2152.24|2161.14|2152.44|2161.15|2152.45|2160.75|2152.05|20
1625745450000|2021-07-08 11:57:30|2161.15|2152.45|2161.15|2152.45|2161.15|2152.45|2161.15|2152.45|1
1625745460000|2021-07-08 11:57:40|2161.24|2152.54|2161.31|2152.61|2161.31|2152.61|2161.24|2152.54|2
1625745480000|2021-07-08 11:58:00|2161.24|2152.54|2161.24|2152.54|2161.24|2152.54|2161.24|2152.54|1
1625745490000|2021-07-08 11:58:10|2160.87|2152.17|2161.43|2152.73|2161.52|2152.82|2160.87|2152.17|26
1625745500000|2021-07-08 11:58:20|2161.41|2152.71|2162.89|2154.19|2163.25|2154.55|2161.41|2152.71|21
1625745510000|2021-07-08 11:58:30|2162.81|2154.11|2166.32|2157.62|2166.32|2157.62|2162.81|2154.11|29
1625745520000|2021-07-08 11:58:40|2166.33|2157.63|2167.8|2159.1|2167.81|2159.11|2166.25|2157.55|24
1625745530000|2021-07-08 11:58:50|2167.68|2158.98|2169.02|2160.32|2169.02|2160.32|2167.68|2158.98|20
1625745540000|2021-07-08 11:59:00|2168.96|2160.26|2168.57|2159.87|2169.25|2160.55|2168.21|2159.51|26
1625745550000|2021-07-08 11:59:10|2168.14|2159.44|2167.68|2158.98|2168.34|2159.64|2167.68|2158.98|30
1625745560000|2021-07-08 11:59:20|2169.29|2160.59|2169.48|2160.78|2170.85|2162.15|2169.27|2160.57|29
1625745570000|2021-07-08 11:59:30|2169.82|2161.12|2171.34|2162.64|2172.53|2163.83|2168.85|2160.15|34
1625745580000|2021-07-08 11:59:40|2171.37|2162.67|2171.91|2163.21|2171.94|2163.24|2170.74|2162.04|29
1625745590000|2021-07-08 11:59:50|2171.86|2163.16|2172.07|2163.37|2172.19|2163.49|2171.49|2162.79|25
1625745600000|2021-07-08 12:00:00|2172.53|2163.83|2167.86|2159.16|2172.53|2163.83|2167.76|2159.06|38
1625745610000|2021-07-08 12:00:10|2167.91|2159.21|2167.16|2158.46|2167.91|2159.21|2166.44|2157.74|37
1625745620000|2021-07-08 12:00:20|2167.44|2158.74|2168.61|2159.91|2169.5|2160.8|2167.36|2158.66|38
1625745630000|2021-07-08 12:00:30|2168.8|2160.1|2167.51|2158.81|2169.07|2160.37|2167.51|2158.81|38
1625745640000|2021-07-08 12:00:40|2167.35|2158.65|2167.65|2158.95|2167.87|2159.17|2167.01|2158.31|37
1625745650000|2021-07-08 12:00:50|2167.66|2158.96|2166.38|2157.68|2167.66|2158.96|2166.04|2157.34|30
1625745660000|2021-07-08 12:01:00|2166.36|2157.66|2167.18|2158.48|2167.4|2158.7|2166.13|2157.43|34
1625745670000|2021-07-08 12:01:10|2167.21|2158.51|2167.17|2158.47|2167.46|2158.76|2167.06|2158.36|21
1625745680000|2021-07-08 12:01:20|2167.11|2158.41|2166.64|2157.94|2167.11|2158.41|2166.14|2157.44|28
1625745690000|2021-07-08 12:01:30|2166.65|2157.95|2166.11|2157.41|2166.77|2158.07|2165.94|2157.24|31
1625745700000|2021-07-08 12:01:40|2166.06|2157.36|2164.28|2155.58|2166.07|2157.37|2164.19|2155.49|27
1625745710000|2021-07-08 12:01:50|2164.39|2155.69|2164.71|2156.01|2164.81|2156.11|2164.05|2155.35|35
1625745720000|2021-07-08 12:02:00|2164.62|2155.92|2164.18|2155.48|2164.67|2155.97|2164.13|2155.43|22
1625745730000|2021-07-08 12:02:10|2164.17|2155.47|2166.56|2157.86|2166.56|2157.86|2164.17|2155.47|29
1625745740000|2021-07-08 12:02:20|2166.36|2157.66|2162.46|2153.76|2166.36|2157.66|2161.75|2153.05|38
1625745750000|2021-07-08 12:02:30|2162.69|2153.99|2161.61|2152.91|2162.71|2154.01|2161.56|2152.86|30
1625745760000|2021-07-08 12:02:40|2161.51|2152.81|2161.09|2152.39|2161.51|2152.81|2160.96|2152.26|33
1625745770000|2021-07-08 12:02:50|2161.13|2152.43|2160.62|2151.92|2161.14|2152.44|2160.62|2151.92|26
1625745780000|2021-07-08 12:03:00|2160.61|2151.91|2160.27|2151.57|2160.61|2151.91|2160.06|2151.36|19
1625745790000|2021-07-08 12:03:10|2160.26|2151.56|2160.4|2151.7|2160.46|2151.76|2159.75|2151.05|32
1625745800000|2021-07-08 12:03:20|2160.82|2152.12|2160.58|2151.88|2160.83|2152.13|2160.24|2151.54|23
1625745810000|2021-07-08 12:03:30|2160.54|2151.84|2160.57|2151.87|2160.65|2151.95|2160.54|2151.84|9
1625745820000|2021-07-08 12:03:40|2160.56|2151.86|2160.58|2151.88|2160.64|2151.94|2160.46|2151.76|14
1625745830000|2021-07-08 12:03:50|2160.59|2151.89|2160.67|2151.97|2160.77|2152.07|2160.35|2151.65|20
1625745840000|2021-07-08 12:04:00|2160.65|2151.95|2159.73|2151.03|2160.65|2151.95|2159.68|2150.98|21
1625745850000|2021-07-08 12:04:10|2159.71|2151.01|2159.95|2151.25|2159.96|2151.26|2159.49|2150.79|23
1625745860000|2021-07-08 12:04:20|2159.99|2151.29|2159.99|2151.29|2160.33|2151.63|2159.55|2150.85|30
1625745870000|2021-07-08 12:04:30|2160.01|2151.31|2159.69|2150.99|2160.84|2152.14|2159.54|2150.84|33
1625745880000|2021-07-08 12:04:40|2159.68|2150.98|2159.5|2150.8|2160.14|2151.44|2159.48|2150.78|27
1625745890000|2021-07-08 12:04:50|2159.48|2150.78|2159.22|2150.52|2159.94|2151.24|2159.22|2150.52|16
1625745900000|2021-07-08 12:05:00|2158.99|2150.29|2158.86|2150.16|2159.04|2150.34|2158.71|2150.01|27
1625745910000|2021-07-08 12:05:10|2158.85|2150.15|2160.05|2151.35|2160.05|2151.35|2158.84|2150.14|22
1625745920000|2021-07-08 12:05:20|2160.13|2151.43|2160.19|2151.49|2160.2|2151.5|2159.59|2150.89|21
1625745930000|2021-07-08 12:05:30|2160.2|2151.5|2160.01|2151.31|2160.22|2151.52|2159.91|2151.21|16
1625745940000|2021-07-08 12:05:40|2159.78|2151.08|2159.86|2151.16|2160.18|2151.48|2159.68|2150.98|20
1625745950000|2021-07-08 12:05:50|2159.91|2151.21|2160.22|2151.52|2160.24|2151.54|2159.8|2151.1|19
1625745960000|2021-07-08 12:06:00|2160.21|2151.51|2160.45|2151.75|2160.51|2151.81|2159.91|2151.21|12
1625745970000|2021-07-08 12:06:10|2160.52|2151.82|2161.89|2153.19|2161.89|2153.19|2160.32|2151.62|21
1625745980000|2021-07-08 12:06:20|2161.99|2153.29|2162.55|2153.85|2162.71|2154.01|2161.95|2153.25|22
1625745990000|2021-07-08 12:06:30|2162.5|2153.8|2162.72|2154.02|2162.84|2154.14|2162|2153.3|7
1625746000000|2021-07-08 12:06:40|2162.7|2154|2160.77|2152.07|2162.7|2154|2160.77|2152.07|27
1625746010000|2021-07-08 12:06:50|2160.61|2151.91|2161.93|2153.23|2162.09|2153.39|2160.18|2151.48|29
1625746020000|2021-07-08 12:07:00|2161.98|2153.28|2161.72|2153.02|2162.03|2153.33|2161.56|2152.86|34
1625746030000|2021-07-08 12:07:10|2161.71|2153.01|2162.54|2153.84|2162.84|2154.14|2161.71|2153.01|24
1625746040000|2021-07-08 12:07:20|2162.58|2153.88|2162.97|2154.27|2163.02|2154.32|2162.2|2153.5|38
1625746050000|2021-07-08 12:07:30|2162.98|2154.28|2161.72|2153.02|2162.98|2154.28|2161.67|2152.97|26
1625746060000|2021-07-08 12:07:40|2161.57|2152.87|2161.12|2152.42|2161.57|2152.87|2160.96|2152.26|28
1625746070000|2021-07-08 12:07:50|2161.1|2152.4|2161.39|2152.69|2161.53|2152.83|2160.99|2152.29|30
1625746080000|2021-07-08 12:08:00|2161.37|2152.67|2160.69|2151.99|2161.56|2152.86|2160.54|2151.84|31
1625746090000|2021-07-08 12:08:10|2160.66|2151.96|2161.31|2152.61|2161.48|2152.78|2160.58|2151.88|22
1625746100000|2021-07-08 12:08:20|2161.04|2152.34|2161.37|2152.67|2161.58|2152.88|2161.04|2152.34|27
1625746110000|2021-07-08 12:08:30|2161.59|2152.89|2160.99|2152.29|2161.75|2153.05|2160.78|2152.08|27
1625746120000|2021-07-08 12:08:40|2161.15|2152.45|2160.95|2152.25|2161.24|2152.54|2160.95|2152.25|12
1625746130000|2021-07-08 12:08:50|2160.96|2152.26|2160.7|2152|2160.96|2152.26|2160.31|2151.61|24
1625746140000|2021-07-08 12:09:00|2160.64|2151.94|2160.97|2152.27|2160.97|2152.27|2160.62|2151.92|23
1625746150000|2021-07-08 12:09:10|2160.93|2152.23|2160.62|2151.92|2160.93|2152.23|2160.46|2151.76|22
1625746160000|2021-07-08 12:09:20|2160.61|2151.91|2160.48|2151.78|2160.9|2152.2|2160.48|2151.78|18
1625746170000|2021-07-08 12:09:30|2160.76|2152.06|2158.37|2149.67|2160.81|2152.11|2158.24|2149.54|27
1625746180000|2021-07-08 12:09:40|2158.33|2149.63|2157.12|2148.42|2158.47|2149.77|2157.12|2148.42|36
1625746190000|2021-07-08 12:09:50|2156.77|2148.07|2156.15|2147.45|2157.34|2148.64|2155.63|2146.93|25
1625746200000|2021-07-08 12:10:00|2155.99|2147.29|2155.75|2147.05|2156.05|2147.35|2155.55|2146.85|8
1625746210000|2021-07-08 12:10:10|2155.49|2146.79|2155.33|2146.63|2156.35|2147.65|2155.2|2146.5|10
1625746220000|2021-07-08 12:10:20|2155.34|2146.64|2155.35|2146.65|2155.79|2147.09|2155.15|2146.45|8
1625746230000|2021-07-08 12:10:30|2154.98|2146.28|2156.77|2148.07|2157.08|2148.38|2154.86|2146.16|14
1625746240000|2021-07-08 12:10:40|2156.57|2147.87|2156.03|2147.33|2157.04|2148.34|2155.8|2147.1|26
1625746250000|2021-07-08 12:10:50|2155.95|2147.25|2154.66|2145.96|2156.31|2147.61|2154.39|2145.69|20
1625746260000|2021-07-08 12:11:00|2154.55|2145.85|2154.35|2145.65|2154.91|2146.21|2154.17|2145.47|20
1625746270000|2021-07-08 12:11:10|2154.3|2145.6|2155.56|2146.86|2155.64|2146.94|2154.23|2145.53|17
1625746280000|2021-07-08 12:11:20|2154.86|2146.16|2154.91|2146.21|2155.03|2146.33|2153.77|2145.07|14
1625746290000|2021-07-08 12:11:30|2154.62|2145.92|2154.63|2145.93|2154.85|2146.15|2153.74|2145.04|13
1625746300000|2021-07-08 12:11:40|2154.84|2146.14|2154.27|2145.57|2154.96|2146.26|2153.81|2145.11|13
1625746310000|2021-07-08 12:11:50|2154.22|2145.52|2154.41|2145.71|2154.64|2145.94|2153.98|2145.28|10
1625746320000|2021-07-08 12:12:00|2154.28|2145.58|2155.86|2147.16|2155.86|2147.16|2154.28|2145.58|11
1625746330000|2021-07-08 12:12:10|2155.84|2147.14|2156.37|2147.67|2156.73|2148.03|2155.63|2146.93|11
1625746340000|2021-07-08 12:12:20|2156.29|2147.59|2155.32|2146.62|2156.29|2147.59|2155.03|2146.33|20
1625746350000|2021-07-08 12:12:30|2154.79|2146.09|2154.24|2145.54|2155.15|2146.45|2154.24|2145.54|15
1625746360000|2021-07-08 12:12:40|2154.28|2145.58|2155.64|2146.94|2155.91|2147.21|2154.28|2145.58|13
1625746370000|2021-07-08 12:12:50|2155.52|2146.82|2155.79|2147.09|2155.84|2147.14|2155.39|2146.69|12
1625746380000|2021-07-08 12:13:00|2155.55|2146.85|2155.63|2146.93|2155.65|2146.95|2155.1|2146.4|15
1625746390000|2021-07-08 12:13:10|2155.13|2146.43|2155.9|2147.2|2156|2147.3|2155.13|2146.43|8
1625746400000|2021-07-08 12:13:20|2156.11|2147.41|2156.91|2148.21|2156.91|2148.21|2156.11|2147.41|8
1625746410000|2021-07-08 12:13:30|2156.98|2148.28|2155.55|2146.85|2157.33|2148.63|2155.55|2146.85|18
1625746420000|2021-07-08 12:13:40|2155.31|2146.61|2154.08|2145.38|2155.42|2146.72|2154.08|2145.38|20
1625746430000|2021-07-08 12:13:50|2154.9|2146.2|2152.5|2143.8|2154.9|2146.2|2152.5|2143.8|33
1625746440000|2021-07-08 12:14:00|2152.39|2143.69|2153.96|2145.26|2153.96|2145.26|2152.05|2143.35|26
1625746450000|2021-07-08 12:14:10|2153.99|2145.29|2155.55|2146.85|2155.55|2146.85|2153.95|2145.25|19
1625746460000|2021-07-08 12:14:20|2155.6|2146.9|2155.77|2147.07|2155.77|2147.07|2154.31|2145.61|29
1625746470000|2021-07-08 12:14:30|2155.82|2147.12|2155.8|2147.1|2156.25|2147.55|2155.59|2146.89|19
1625746480000|2021-07-08 12:14:40|2155.83|2147.13|2155.79|2147.09|2155.84|2147.14|2155.67|2146.97|9
1625746490000|2021-07-08 12:14:50|2155.96|2147.26|2157.3|2148.6|2157.31|2148.61|2155.83|2147.13|12
1625746500000|2021-07-08 12:15:00|2157.32|2148.62|2156.16|2147.46|2157.33|2148.63|2155.47|2146.77|27
1625746510000|2021-07-08 12:15:10|2156.17|2147.47|2156.81|2148.11|2156.81|2148.11|2156.17|2147.47|14
1625746520000|2021-07-08 12:15:20|2156.94|2148.24|2156.93|2148.23|2157.15|2148.45|2156.68|2147.98|15
1625746530000|2021-07-08 12:15:30|2157.02|2148.32|2160.05|2151.35|2160.05|2151.35|2157.02|2148.32|15
1625746540000|2021-07-08 12:15:40|2159.95|2151.25|2159.37|2150.67|2160.08|2151.38|2159.24|2150.54|22
1625746550000|2021-07-08 12:15:50|2159.32|2150.62|2159.38|2150.68|2159.73|2151.03|2158.78|2150.08|16
1625746560000|2021-07-08 12:16:00|2159.62|2150.92|2161.16|2152.46|2161.16|2152.46|2159.62|2150.92|6
1625746570000|2021-07-08 12:16:10|2161.39|2152.69|2160.41|2151.71|2161.42|2152.72|2160.41|2151.71|14
1625746580000|2021-07-08 12:16:20|2160.62|2151.92|2160.42|2151.72|2161.45|2152.75|2160.42|2151.72|10
1625746590000|2021-07-08 12:16:30|2160.82|2152.12|2160.82|2152.12|2160.84|2152.14|2160.77|2152.07|7
1625746600000|2021-07-08 12:16:40|2161|2152.3|2161.76|2153.06|2161.76|2153.06|2161|2152.3|5
1625746610000|2021-07-08 12:16:50|2161.75|2153.05|2160.63|2151.93|2161.75|2153.05|2160.45|2151.75|16
1625746620000|2021-07-08 12:17:00|2160.65|2151.95|2160.87|2152.17|2161.22|2152.52|2160.36|2151.66|14
1625746630000|2021-07-08 12:17:10|2160.67|2151.97|2159.91|2151.21|2161.1|2152.4|2159.91|2151.21|23
1625746640000|2021-07-08 12:17:20|2159.5|2150.8|2161.13|2152.43|2161.13|2152.43|2159.5|2150.8|12
1625746650000|2021-07-08 12:17:30|2161.09|2152.39|2161.46|2152.76|2161.46|2152.76|2160.88|2152.18|11
1625746660000|2021-07-08 12:17:40|2161.66|2152.96|2161.37|2152.67|2161.72|2153.02|2161.33|2152.63|19
1625746670000|2021-07-08 12:17:50|2161.39|2152.69|2161.63|2152.93|2161.63|2152.93|2161.39|2152.69|15
1625746680000|2021-07-08 12:18:00|2161.59|2152.89|2160.72|2152.02|2161.59|2152.89|2160.61|2151.91|16
1625746690000|2021-07-08 12:18:10|2160.73|2152.03|2160.05|2151.35|2161.05|2152.35|2159.89|2151.19|14
1625746700000|2021-07-08 12:18:20|2160.03|2151.33|2158.12|2149.42|2160.07|2151.37|2158.12|2149.42|21
1625746710000|2021-07-08 12:18:30|2158.27|2149.57|2160|2151.3|2160|2151.3|2158.27|2149.57|11
1625746720000|2021-07-08 12:18:40|2160.16|2151.46|2160.06|2151.36|2160.18|2151.48|2159.95|2151.25|14
1625746730000|2021-07-08 12:18:50|2160.92|2152.22|2160.08|2151.38|2160.92|2152.22|2160.07|2151.37|21
1625746740000|2021-07-08 12:19:00|2159.82|2151.12|2160.01|2151.31|2160.18|2151.48|2158.8|2150.1|24
1625746750000|2021-07-08 12:19:10|2159.96|2151.26|2160.14|2151.44|2160.14|2151.44|2159.26|2150.56|15
1625746760000|2021-07-08 12:19:20|2160.35|2151.65|2161.06|2152.36|2161.07|2152.37|2160.35|2151.65|14
1625746770000|2021-07-08 12:19:30|2161.1|2152.4|2162.14|2153.44|2162.14|2153.44|2161.1|2152.4|7
1625746780000|2021-07-08 12:19:40|2162.07|2153.37|2161.36|2152.66|2162.07|2153.37|2161.11|2152.41|22
1625746790000|2021-07-08 12:19:50|2161.55|2152.85|2162.13|2153.43|2162.13|2153.43|2161.55|2152.85|12
1625746800000|2021-07-08 12:20:00|2162.42|2153.72|2163.41|2154.71|2164.27|2155.57|2162.42|2153.72|27
1625746810000|2021-07-08 12:20:10|2163.34|2154.64|2164.28|2155.58|2165.15|2156.45|2163.34|2154.64|26
1625746820000|2021-07-08 12:20:20|2164.29|2155.59|2163.25|2154.55|2164.29|2155.59|2163.06|2154.36|19
1625746830000|2021-07-08 12:20:30|2163.45|2154.75|2163.98|2155.28|2164.06|2155.36|2163.36|2154.66|20
1625746840000|2021-07-08 12:20:40|2164.02|2155.32|2163.97|2155.27|2164.07|2155.37|2163.82|2155.12|20
1625746850000|2021-07-08 12:20:50|2163.9|2155.2|2163.5|2154.8|2163.9|2155.2|2163.37|2154.67|11
1625746860000|2021-07-08 12:21:00|2163.52|2154.82|2163.62|2154.92|2163.74|2155.04|2163.2|2154.5|22
1625746870000|2021-07-08 12:21:10|2163.72|2155.02|2163.39|2154.69|2163.72|2155.02|2163.37|2154.67|8
1625746880000|2021-07-08 12:21:20|2163.23|2154.53|2163.12|2154.42|2163.23|2154.53|2162.37|2153.67|21
1625746890000|2021-07-08 12:21:30|2163.1|2154.4|2163.09|2154.39|2163.19|2154.49|2162.71|2154.01|16
1625746900000|2021-07-08 12:21:40|2163.1|2154.4|2163.08|2154.38|2163.21|2154.51|2162.95|2154.25|15
1625746910000|2021-07-08 12:21:50|2163.07|2154.37|2163.4|2154.7|2163.4|2154.7|2163.07|2154.37|15
1625746920000|2021-07-08 12:22:00|2163.52|2154.82|2163.39|2154.69|2163.52|2154.82|2163.37|2154.67|20
1625746930000|2021-07-08 12:22:10|2163.41|2154.71|2164.92|2156.22|2164.94|2156.24|2163.41|2154.71|24
1625746940000|2021-07-08 12:22:20|2165.06|2156.36|2164.54|2155.84|2165.11|2156.41|2164.54|2155.84|6
1625746950000|2021-07-08 12:22:30|2164.82|2156.12|2165.2|2156.5|2165.2|2156.5|2164.82|2156.12|6
1625746960000|2021-07-08 12:22:40|2165.21|2156.51|2165.24|2156.54|2165.24|2156.54|2165.21|2156.51|2
1625746970000|2021-07-08 12:22:50|2165.16|2156.46|2164.35|2155.65|2165.16|2156.46|2164.06|2155.36|23
1625746980000|2021-07-08 12:23:00|2164.34|2155.64|2162.94|2154.24|2164.34|2155.64|2162.86|2154.16|27
1625746990000|2021-07-08 12:23:10|2162.95|2154.25|2163.26|2154.56|2163.26|2154.56|2162.76|2154.06|14
1625747000000|2021-07-08 12:23:20|2163.42|2154.72|2162.8|2154.1|2163.44|2154.74|2162.24|2153.54|23
1625747010000|2021-07-08 12:23:30|2162.94|2154.24|2162.34|2153.64|2162.94|2154.24|2162.34|2153.64|15
1625747020000|2021-07-08 12:23:40|2162.5|2153.8|2162.54|2153.84|2162.6|2153.9|2162.35|2153.65|10
1625747030000|2021-07-08 12:23:50|2162.56|2153.86|2163.22|2154.52|2163.53|2154.83|2162.56|2153.86|12
1625747040000|2021-07-08 12:24:00|2163.26|2154.56|2162.69|2153.99|2163.36|2154.66|2162.69|2153.99|15
1625747050000|2021-07-08 12:24:10|2162.42|2153.72|2162.25|2153.55|2162.7|2154|2162.25|2153.55|9
1625747060000|2021-07-08 12:24:20|2162.28|2153.58|2161.86|2153.16|2162.28|2153.58|2161.28|2152.58|19
1625747070000|2021-07-08 12:24:30|2161.98|2153.28|2161.16|2152.46|2162.03|2153.33|2160.96|2152.26|23
1625747080000|2021-07-08 12:24:40|2161.37|2152.67|2162.13|2153.43|2162.13|2153.43|2161.3|2152.6|21
1625747090000|2021-07-08 12:24:50|2162.18|2153.48|2163|2154.3|2163|2154.3|2162.18|2153.48|10
1625747100000|2021-07-08 12:25:00|2162.71|2154.01|2161.71|2153.01|2162.71|2154.01|2161.58|2152.88|13
1625747110000|2021-07-08 12:25:10|2161.74|2153.04|2160.97|2152.27|2161.83|2153.13|2160.76|2152.06|24
1625747120000|2021-07-08 12:25:20|2160.74|2152.04|2159.5|2150.8|2161.09|2152.39|2159.5|2150.8|20
1625747130000|2021-07-08 12:25:30|2159.43|2150.73|2158.29|2149.59|2159.43|2150.73|2157.99|2149.29|25
1625747140000|2021-07-08 12:25:40|2158.22|2149.52|2157.81|2149.11|2158.22|2149.52|2157.77|2149.07|25
1625747150000|2021-07-08 12:25:50|2157.85|2149.15|2160.05|2151.35|2160.11|2151.41|2157.85|2149.15|30
1625747160000|2021-07-08 12:26:00|2160.23|2151.53|2161.09|2152.39|2161.09|2152.39|2160.23|2151.53|12
1625747170000|2021-07-08 12:26:10|2161.08|2152.38|2160.81|2152.11|2161.08|2152.38|2160.45|2151.75|17
1625747180000|2021-07-08 12:26:20|2160.73|2152.03|2159.57|2150.87|2160.8|2152.1|2159.41|2150.71|13
1625747190000|2021-07-08 12:26:30|2159.46|2150.76|2159.65|2150.95|2160.9|2152.2|2159.46|2150.76|26
1625747200000|2021-07-08 12:26:40|2159.71|2151.01|2159.61|2150.91|2159.97|2151.27|2159.41|2150.71|22
1625747210000|2021-07-08 12:26:50|2159.57|2150.87|2159.45|2150.75|2159.57|2150.87|2159.36|2150.66|12
1625747220000|2021-07-08 12:27:00|2159.5|2150.8|2160.98|2152.28|2160.98|2152.28|2159.45|2150.75|12
1625747230000|2021-07-08 12:27:10|2161.12|2152.42|2160.37|2151.67|2161.14|2152.44|2160.25|2151.55|27
1625747240000|2021-07-08 12:27:20|2160.41|2151.71|2159.43|2150.73|2160.43|2151.73|2159.43|2150.73|20
1625747250000|2021-07-08 12:27:30|2159.45|2150.75|2159.45|2150.75|2159.49|2150.79|2158.98|2150.28|16
1625747260000|2021-07-08 12:27:40|2159.5|2150.8|2159.67|2150.97|2159.8|2151.1|2159.37|2150.67|15
1625747270000|2021-07-08 12:27:50|2159.69|2150.99|2160.03|2151.33|2160.03|2151.33|2159.69|2150.99|5
1625747280000|2021-07-08 12:28:00|2160.02|2151.32|2160.48|2151.78|2160.81|2152.11|2160.02|2151.32|12
1625747290000|2021-07-08 12:28:10|2160.52|2151.82|2161.23|2152.53|2161.23|2152.53|2160.52|2151.82|6
1625747300000|2021-07-08 12:28:20|2161.18|2152.48|2161.05|2152.35|2161.2|2152.5|2160.83|2152.13|20
1625747310000|2021-07-08 12:28:30|2160.77|2152.07|2161.14|2152.44|2161.43|2152.73|2160.77|2152.07|7
1625747320000|2021-07-08 12:28:40|2160.84|2152.14|2161.75|2153.05|2161.76|2153.06|2160.84|2152.14|13
1625747330000|2021-07-08 12:28:50|2161.74|2153.04|2161.77|2153.07|2161.8|2153.1|2161.66|2152.96|18
1625747340000|2021-07-08 12:29:00|2161.93|2153.23|2162.52|2153.82|2162.53|2153.83|2161.93|2153.23|14
1625747350000|2021-07-08 12:29:10|2162.53|2153.83|2163.69|2154.99|2163.7|2155|2162.53|2153.83|13
1625747360000|2021-07-08 12:29:20|2163.68|2154.98|2163.96|2155.26|2163.96|2155.26|2163.53|2154.83|6
1625747370000|2021-07-08 12:29:30|2163.98|2155.28|2163.96|2155.26|2163.99|2155.29|2163.96|2155.26|5
1625747380000|2021-07-08 12:29:40|2163.99|2155.29|2164.21|2155.51|2164.21|2155.51|2163.99|2155.29|4
1625747390000|2021-07-08 12:29:50|2164.18|2155.48|2164.15|2155.45|2164.2|2155.5|2164.14|2155.44|8
1625747400000|2021-07-08 12:30:00|2164.18|2155.48|2163.43|2154.73|2164.18|2155.48|2162.23|2153.53|29
1625747410000|2021-07-08 12:30:10|2163.45|2154.75|2163.94|2155.24|2163.94|2155.24|2163.38|2154.68|9
1625747420000|2021-07-08 12:30:20|2163.98|2155.28|2165.24|2156.54|2165.24|2156.54|2163.98|2155.28|7
1625747430000|2021-07-08 12:30:30|2165.33|2156.63|2165.69|2156.99|2165.75|2157.05|2165.33|2156.63|3
1625747440000|2021-07-08 12:30:40|2165.78|2157.08|2166.2|2157.5|2166.2|2157.5|2164.93|2156.23|7
1625747450000|2021-07-08 12:30:50|2167.05|2158.35|2167.59|2158.89|2168.13|2159.43|2167.05|2158.35|9
1625747460000|2021-07-08 12:31:00|2168.08|2159.38|2166.1|2157.4|2168.23|2159.53|2166.07|2157.37|28
1625747470000|2021-07-08 12:31:10|2166.29|2157.59|2169.2|2160.5|2169.2|2160.5|2166.29|2157.59|13
1625747480000|2021-07-08 12:31:20|2169.28|2160.58|2170.03|2161.33|2171.82|2163.12|2169.28|2160.58|28
1625747490000|2021-07-08 12:31:30|2170.35|2161.65|2172.39|2163.69|2173.35|2164.65|2170.35|2161.65|31
1625747500000|2021-07-08 12:31:40|2170.19|2161.49|2175.88|2167.18|2176.02|2167.32|2170.19|2161.49|25
1625747510000|2021-07-08 12:31:50|2175.92|2167.22|2178.69|2169.99|2179.32|2170.62|2175.92|2167.22|33
1625747520000|2021-07-08 12:32:00|2179.15|2170.45|2176.07|2167.37|2179.24|2170.54|2175.98|2167.28|27
1625747530000|2021-07-08 12:32:10|2176.25|2167.55|2175.86|2167.16|2176.3|2167.6|2174.89|2166.19|37
1625747540000|2021-07-08 12:32:20|2175.46|2166.76|2177.97|2169.27|2177.97|2169.27|2174.47|2165.77|35
1625747550000|2021-07-08 12:32:30|2178.09|2169.39|2178.75|2170.05|2178.98|2170.28|2176.49|2167.79|26
1625747560000|2021-07-08 12:32:40|2178.73|2170.03|2179.63|2170.93|2180.82|2172.12|2178.44|2169.74|24
1625747570000|2021-07-08 12:32:50|2179.36|2170.66|2179.25|2170.55|2180.34|2171.64|2178.61|2169.91|32
1625747580000|2021-07-08 12:33:00|2179.65|2170.95|2180.83|2172.13|2181.66|2172.96|2179.32|2170.62|32
1625747590000|2021-07-08 12:33:10|2180.84|2172.14|2181.99|2173.29|2182.93|2174.23|2180.84|2172.14|28
1625747600000|2021-07-08 12:33:20|2182.12|2173.42|2180.55|2171.85|2182.78|2174.08|2180.32|2171.62|38
1625747610000|2021-07-08 12:33:30|2180.25|2171.55|2179.74|2171.04|2180.28|2171.58|2179.32|2170.62|28
1625747620000|2021-07-08 12:33:40|2179.65|2170.95|2181.36|2172.66|2181.36|2172.66|2178.53|2169.83|35
1625747630000|2021-07-08 12:33:50|2181.42|2172.72|2181.87|2173.17|2182.16|2173.46|2181.04|2172.34|29
1625747640000|2021-07-08 12:34:00|2181.83|2173.13|2182.09|2173.39|2182.09|2173.39|2181.59|2172.89|14
1625747650000|2021-07-08 12:34:10|2182.2|2173.5|2181.43|2172.73|2182.43|2173.73|2181.29|2172.59|27
1625747660000|2021-07-08 12:34:20|2181.31|2172.61|2181.74|2173.04|2181.94|2173.24|2181.31|2172.61|17
1625747670000|2021-07-08 12:34:30|2181.82|2173.12|2181.86|2173.16|2182.76|2174.06|2181.52|2172.82|29
1625747680000|2021-07-08 12:34:40|2181.84|2173.14|2181.9|2173.2|2182.44|2173.74|2181.61|2172.91|28
1625747690000|2021-07-08 12:34:50|2181.84|2173.14|2180.99|2172.29|2181.84|2173.14|2180.78|2172.08|21
1625747700000|2021-07-08 12:35:00|2181.03|2172.33|2178.11|2169.41|2181.03|2172.33|2178.08|2169.38|26
1625747710000|2021-07-08 12:35:10|2178.03|2169.33|2176.55|2167.85|2178.03|2169.33|2176.55|2167.85|27
1625747720000|2021-07-08 12:35:20|2176.25|2167.55|2177.31|2168.61|2177.31|2168.61|2176.24|2167.54|15
1625747730000|2021-07-08 12:35:30|2177.36|2168.66|2178.33|2169.63|2178.33|2169.63|2177.29|2168.59|20
1625747740000|2021-07-08 12:35:40|2178.22|2169.52|2177.92|2169.22|2178.58|2169.88|2177.92|2169.22|11
1625747750000|2021-07-08 12:35:50|2177.9|2169.2|2178.7|2170|2179.27|2170.57|2177.9|2169.2|13
1625747760000|2021-07-08 12:36:00|2178.63|2169.93|2178.91|2170.21|2178.91|2170.21|2178.25|2169.55|15
1625747770000|2021-07-08 12:36:10|2178.99|2170.29|2177.8|2169.1|2179.01|2170.31|2177.8|2169.1|15
1625747780000|2021-07-08 12:36:20|2177.85|2169.15|2176.24|2167.54|2177.85|2169.15|2176.24|2167.54|24
1625747790000|2021-07-08 12:36:30|2176.13|2167.43|2176.46|2167.76|2177|2168.3|2175.9|2167.2|27
1625747800000|2021-07-08 12:36:40|2176.41|2167.71|2175.94|2167.24|2176.45|2167.75|2175.92|2167.22|18
1625747810000|2021-07-08 12:36:50|2175.92|2167.22|2176.13|2167.43|2176.24|2167.54|2175.31|2166.61|17
1625747820000|2021-07-08 12:37:00|2176.15|2167.45|2176.31|2167.61|2177.09|2168.39|2176.15|2167.45|15
1625747830000|2021-07-08 12:37:10|2176.24|2167.54|2175.68|2166.98|2176.36|2167.66|2175.33|2166.63|24
1625747840000|2021-07-08 12:37:20|2175.61|2166.91|2175.41|2166.71|2175.9|2167.2|2175.33|2166.63|21
1625747850000|2021-07-08 12:37:30|2175.48|2166.78|2176.07|2167.37|2176.07|2167.37|2175.42|2166.72|17
1625747860000|2021-07-08 12:37:40|2176.1|2167.4|2176.13|2167.43|2176.17|2167.47|2176.09|2167.39|8
1625747870000|2021-07-08 12:37:50|2176.18|2167.48|2177.59|2168.89|2178.38|2169.68|2176.15|2167.45|13
1625747880000|2021-07-08 12:38:00|2177.55|2168.85|2178.09|2169.39|2178.1|2169.4|2177.48|2168.78|21
1625747890000|2021-07-08 12:38:10|2178.14|2169.44|2179|2170.3|2179.14|2170.44|2178.14|2169.44|17
1625747900000|2021-07-08 12:38:20|2178.9|2170.2|2178.87|2170.17|2178.9|2170.2|2178.6|2169.9|6
1625747910000|2021-07-08 12:38:30|2179.19|2170.49|2178.84|2170.14|2179.38|2170.68|2178.71|2170.01|19
1625747920000|2021-07-08 12:38:40|2178.85|2170.15|2178.46|2169.76|2178.99|2170.29|2178.26|2169.56|33
1625747930000|2021-07-08 12:38:50|2178.47|2169.77|2179|2170.3|2179.18|2170.48|2177.67|2168.97|27
1625747940000|2021-07-08 12:39:00|2179.05|2170.35|2178.67|2169.97|2179.05|2170.35|2178.28|2169.58|22
1625747950000|2021-07-08 12:39:10|2178.69|2169.99|2179.13|2170.43|2179.14|2170.44|2178.29|2169.59|29
1625747960000|2021-07-08 12:39:20|2179.07|2170.37|2180.13|2171.43|2180.51|2171.81|2178.98|2170.28|24
1625747970000|2021-07-08 12:39:30|2180.36|2171.66|2179.76|2171.06|2180.36|2171.66|2179.63|2170.93|10
1625747980000|2021-07-08 12:39:40|2179.92|2171.22|2180.87|2172.17|2180.87|2172.17|2179.92|2171.22|15
1625747990000|2021-07-08 12:39:50|2181|2172.3|2181.08|2172.38|2181.08|2172.38|2180.67|2171.97|7
1625748000000|2021-07-08 12:40:00|2181.22|2172.52|2180.49|2171.79|2181.49|2172.79|2180.23|2171.53|22
1625748010000|2021-07-08 12:40:10|2180.53|2171.83|2180.51|2171.81|2180.91|2172.21|2180.22|2171.52|14
1625748020000|2021-07-08 12:40:20|2180.86|2172.16|2180.01|2171.31|2180.86|2172.16|2180.01|2171.31|13
1625748030000|2021-07-08 12:40:30|2179.46|2170.76|2179.53|2170.83|2179.97|2171.27|2179.16|2170.46|27
1625748040000|2021-07-08 12:40:40|2179.48|2170.78|2179.14|2170.44|2179.77|2171.07|2179.08|2170.38|21
1625748050000|2021-07-08 12:40:50|2179|2170.3|2179.37|2170.67|2179.6|2170.9|2179|2170.3|16
1625748060000|2021-07-08 12:41:00|2179.45|2170.75|2179.14|2170.44|2179.59|2170.89|2178.86|2170.16|16
1625748070000|2021-07-08 12:41:10|2179.36|2170.66|2178.65|2169.95|2179.36|2170.66|2178.63|2169.93|13
1625748080000|2021-07-08 12:41:20|2178.39|2169.69|2178.32|2169.62|2178.65|2169.95|2178.32|2169.62|14
1625748090000|2021-07-08 12:41:30|2178.3|2169.6|2178.72|2170.02|2178.72|2170.02|2177.98|2169.28|15
1625748100000|2021-07-08 12:41:40|2178.93|2170.23|2178.36|2169.66|2178.93|2170.23|2178|2169.3|18
1625748110000|2021-07-08 12:41:50|2178.35|2169.65|2177.06|2168.36|2178.35|2169.65|2177.01|2168.31|18
1625748120000|2021-07-08 12:42:00|2177.01|2168.31|2176.56|2167.86|2177.83|2169.13|2176.56|2167.86|18
1625748130000|2021-07-08 12:42:10|2176.62|2167.92|2176.74|2168.04|2177.27|2168.57|2176.15|2167.45|29
1625748140000|2021-07-08 12:42:20|2176.79|2168.09|2177.28|2168.58|2177.5|2168.8|2176.63|2167.93|11
1625748150000|2021-07-08 12:42:30|2177.42|2168.72|2177.4|2168.7|2177.55|2168.85|2177.4|2168.7|3
1625748160000|2021-07-08 12:42:40|2177.44|2168.74|2177.3|2168.6|2177.56|2168.86|2176.62|2167.92|22
1625748170000|2021-07-08 12:42:50|2177.18|2168.48|2177.18|2168.48|2177.34|2168.64|2176.93|2168.23|20
1625748180000|2021-07-08 12:43:00|2177.2|2168.5|2177.18|2168.48|2177.31|2168.61|2177.03|2168.33|12
1625748190000|2021-07-08 12:43:10|2177.2|2168.5|2177.21|2168.51|2177.55|2168.85|2176.95|2168.25|18
1625748200000|2021-07-08 12:43:20|2176.88|2168.18|2176.53|2167.83|2176.91|2168.21|2176.53|2167.83|11
1625748210000|2021-07-08 12:43:30|2176.55|2167.85|2176.53|2167.83|2176.92|2168.22|2176.44|2167.74|8
1625748220000|2021-07-08 12:43:40|2176.64|2167.94|2176.85|2168.15|2176.85|2168.15|2176.64|2167.94|3
1625748230000|2021-07-08 12:43:50|2176.86|2168.16|2176.9|2168.2|2176.9|2168.2|2176.85|2168.15|3
1625748240000|2021-07-08 12:44:00|2176.85|2168.15|2177.76|2169.06|2177.76|2169.06|2176.67|2167.97|6
1625748250000|2021-07-08 12:44:10|2178.09|2169.39|2177.27|2168.57|2178.47|2169.77|2177.26|2168.56|10
1625748260000|2021-07-08 12:44:20|2177.11|2168.41|2177.25|2168.55|2177.29|2168.59|2176.8|2168.1|9
1625748270000|2021-07-08 12:44:30|2177.35|2168.65|2177.26|2168.56|2177.66|2168.96|2177.26|2168.56|9
1625748280000|2021-07-08 12:44:40|2177.41|2168.71|2177.15|2168.45|2177.41|2168.71|2176.79|2168.09|9
1625748290000|2021-07-08 12:44:50|2177.18|2168.48|2177.1|2168.4|2177.3|2168.6|2177.04|2168.34|9
1625748300000|2021-07-08 12:45:00|2177.6|2168.9|2176.67|2167.97|2177.6|2168.9|2176.67|2167.97|9
1625748310000|2021-07-08 12:45:10|2176.36|2167.66|2176.25|2167.55|2176.67|2167.97|2176.23|2167.53|8
1625748320000|2021-07-08 12:45:20|2176.24|2167.54|2176.05|2167.35|2176.28|2167.58|2176.02|2167.32|7
1625748330000|2021-07-08 12:45:30|2176.15|2167.45|2175.09|2166.39|2176.38|2167.68|2175.09|2166.39|13
1625748340000|2021-07-08 12:45:40|2174.93|2166.23|2174.83|2166.13|2175.75|2167.05|2174.56|2165.86|16
1625748350000|2021-07-08 12:45:50|2174.89|2166.19|2174.73|2166.03|2175.05|2166.35|2174.61|2165.91|25
1625748360000|2021-07-08 12:46:00|2174.69|2165.99|2172.89|2164.19|2174.69|2165.99|2172.89|2164.19|26
1625748370000|2021-07-08 12:46:10|2172.87|2164.17|2172.27|2163.57|2172.97|2164.27|2172.13|2163.43|32
1625748380000|2021-07-08 12:46:20|2172.61|2163.91|2173.42|2164.72|2173.83|2165.13|2172.45|2163.75|22
1625748390000|2021-07-08 12:46:30|2173.39|2164.69|2172.52|2163.82|2173.42|2164.72|2172.5|2163.8|34
1625748400000|2021-07-08 12:46:40|2172.55|2163.85|2172.09|2163.39|2172.9|2164.2|2172.09|2163.39|17
1625748410000|2021-07-08 12:46:50|2171.86|2163.16|2171.09|2162.39|2172.14|2163.44|2171.09|2162.39|25
1625748420000|2021-07-08 12:47:00|2171.1|2162.4|2170.83|2162.13|2171.16|2162.46|2170.83|2162.13|7
1625748430000|2021-07-08 12:47:10|2170.9|2162.2|2171.33|2162.63|2171.51|2162.81|2170.22|2161.52|19
1625748440000|2021-07-08 12:47:20|2171.19|2162.49|2170.37|2161.67|2171.7|2163|2170.37|2161.67|22
1625748450000|2021-07-08 12:47:30|2170.33|2161.63|2169.13|2160.43|2170.52|2161.82|2169.11|2160.41|15
1625748460000|2021-07-08 12:47:40|2169.12|2160.42|2169.39|2160.69|2169.41|2160.71|2169.12|2160.42|14
1625748470000|2021-07-08 12:47:50|2169.41|2160.71|2169.25|2160.55|2169.47|2160.77|2169.22|2160.52|17
1625748480000|2021-07-08 12:48:00|2169.2|2160.5|2170.5|2161.8|2170.87|2162.17|2169.2|2160.5|24
1625748490000|2021-07-08 12:48:10|2170.83|2162.13|2170.92|2162.22|2171.14|2162.44|2170.7|2162|22
1625748500000|2021-07-08 12:48:20|2170.98|2162.28|2171.47|2162.77|2171.47|2162.77|2170.93|2162.23|25
1625748510000|2021-07-08 12:48:30|2171.67|2162.97|2170.44|2161.74|2171.72|2163.02|2168.87|2160.17|30
1625748520000|2021-07-08 12:48:40|2170.53|2161.83|2170.68|2161.98|2170.87|2162.17|2170.39|2161.69|12
1625748530000|2021-07-08 12:48:50|2170.77|2162.07|2171.14|2162.44|2171.52|2162.82|2170.77|2162.07|16
1625748540000|2021-07-08 12:49:00|2171.07|2162.37|2169.07|2160.37|2171.07|2162.37|2168.92|2160.22|21
1625748550000|2021-07-08 12:49:10|2169.08|2160.38|2170.01|2161.31|2170.17|2161.47|2169.08|2160.38|15
1625748560000|2021-07-08 12:49:20|2170.09|2161.39|2170.56|2161.86|2170.56|2161.86|2170.01|2161.31|12
1625748570000|2021-07-08 12:49:30|2170.62|2161.92|2170.17|2161.47|2170.66|2161.96|2170.08|2161.38|17
1625748580000|2021-07-08 12:49:40|2170.15|2161.45|2169.15|2160.45|2170.15|2161.45|2169.04|2160.34|24
1625748590000|2021-07-08 12:49:50|2169.06|2160.36|2169.87|2161.17|2169.87|2161.17|2168.92|2160.22|18
1625748600000|2021-07-08 12:50:00|2169.86|2161.16|2171.25|2162.55|2171.25|2162.55|2169.86|2161.16|10
1625748610000|2021-07-08 12:50:10|2171.19|2162.49|2171.5|2162.8|2171.83|2163.13|2171.19|2162.49|14
1625748620000|2021-07-08 12:50:20|2171.67|2162.97|2170.92|2162.22|2171.81|2163.11|2170.92|2162.22|15
1625748630000|2021-07-08 12:50:30|2171.01|2162.31|2171.08|2162.38|2171.08|2162.38|2170.88|2162.18|10
1625748640000|2021-07-08 12:50:40|2170.92|2162.22|2170.28|2161.58|2171|2162.3|2170.26|2161.56|7
1625748650000|2021-07-08 12:50:50|2170.19|2161.49|2169.57|2160.87|2170.19|2161.49|2169.13|2160.43|19
1625748660000|2021-07-08 12:51:00|2169.76|2161.06|2168.96|2160.26|2170.17|2161.47|2168.96|2160.26|21
1625748670000|2021-07-08 12:51:10|2168.89|2160.19|2168.53|2159.83|2168.94|2160.24|2168.2|2159.5|21
1625748680000|2021-07-08 12:51:20|2169.02|2160.32|2168.05|2159.35|2169.02|2160.32|2167.9|2159.2|37
1625748690000|2021-07-08 12:51:30|2168.17|2159.47|2168.07|2159.37|2168.32|2159.62|2167.95|2159.25|24
1625748700000|2021-07-08 12:51:40|2168.06|2159.36|2168.65|2159.95|2168.65|2159.95|2168.06|2159.36|9
1625748710000|2021-07-08 12:51:50|2168.75|2160.05|2168.65|2159.95|2169.5|2160.8|2167.86|2159.16|27
1625748720000|2021-07-08 12:52:00|2168.53|2159.83|2167.12|2158.42|2168.55|2159.85|2166.6|2157.9|27
1625748730000|2021-07-08 12:52:10|2167.17|2158.47|2167.5|2158.8|2167.61|2158.91|2166.98|2158.28|29
1625748740000|2021-07-08 12:52:20|2167.52|2158.82|2164.17|2155.47|2167.52|2158.82|2164.17|2155.47|31
1625748750000|2021-07-08 12:52:30|2164.15|2155.45|2163.98|2155.28|2164.69|2155.99|2162.89|2154.19|30
1625748760000|2021-07-08 12:52:40|2163.99|2155.29|2163.17|2154.47|2164.64|2155.94|2163.17|2154.47|25
1625748770000|2021-07-08 12:52:50|2163.21|2154.51|2163.63|2154.93|2163.64|2154.94|2162.8|2154.1|33
1625748780000|2021-07-08 12:53:00|2163.66|2154.96|2165.08|2156.38|2165.14|2156.44|2163.46|2154.76|18
1625748790000|2021-07-08 12:53:10|2165.03|2156.33|2165.75|2157.05|2165.75|2157.05|2164.86|2156.16|14
1625748800000|2021-07-08 12:53:20|2165.99|2157.29|2165.86|2157.16|2166.77|2158.07|2165.86|2157.16|16
1625748810000|2021-07-08 12:53:30|2166.2|2157.5|2165.97|2157.27|2166.66|2157.96|2165.77|2157.07|12
1625748820000|2021-07-08 12:53:40|2165.98|2157.28|2165.79|2157.09|2166.51|2157.81|2165.79|2157.09|10
1625748830000|2021-07-08 12:53:50|2165.83|2157.13|2164.38|2155.68|2165.83|2157.13|2163.81|2155.11|21
1625748840000|2021-07-08 12:54:00|2164.91|2156.21|2164.5|2155.8|2165.02|2156.32|2164.14|2155.44|24
1625748850000|2021-07-08 12:54:10|2164.54|2155.84|2165.42|2156.72|2165.48|2156.78|2164.54|2155.84|17
1625748860000|2021-07-08 12:54:20|2165.61|2156.91|2165.45|2156.75|2166.41|2157.71|2165.36|2156.66|14
1625748870000|2021-07-08 12:54:30|2165.27|2156.57|2164.79|2156.09|2165.73|2157.03|2164.69|2155.99|17
1625748880000|2021-07-08 12:54:40|2164.75|2156.05|2165.12|2156.42|2165.12|2156.42|2164.33|2155.63|17
1625748890000|2021-07-08 12:54:50|2165.37|2156.67|2166.51|2157.81|2166.77|2158.07|2165.37|2156.67|14
1625748900000|2021-07-08 12:55:00|2166.77|2158.07|2165.42|2156.72|2167.06|2158.36|2165.42|2156.72|21
1625748910000|2021-07-08 12:55:10|2165.51|2156.81|2165.13|2156.43|2166.27|2157.57|2165.13|2156.43|19
1625748920000|2021-07-08 12:55:20|2165|2156.3|2165.7|2157|2165.7|2157|2164.99|2156.29|8
1625748930000|2021-07-08 12:55:30|2166.06|2157.36|2165.31|2156.61|2166.06|2157.36|2165.28|2156.58|19
1625748940000|2021-07-08 12:55:40|2165.3|2156.6|2166.57|2157.87|2166.57|2157.87|2165.07|2156.37|22
1625748950000|2021-07-08 12:55:50|2166.81|2158.11|2168.54|2159.84|2168.54|2159.84|2166.8|2158.1|14
1625748960000|2021-07-08 12:56:00|2168.48|2159.78|2165.86|2157.16|2169.6|2160.9|2165.3|2156.6|33
1625748970000|2021-07-08 12:56:10|2165.79|2157.09|2164.69|2155.99|2165.79|2157.09|2164.6|2155.9|31
1625748980000|2021-07-08 12:56:20|2165.02|2156.32|2164.54|2155.84|2165.32|2156.62|2164.12|2155.42|31
1625748990000|2021-07-08 12:56:30|2164.68|2155.98|2164.65|2155.95|2164.68|2155.98|2164.21|2155.51|20
1625749000000|2021-07-08 12:56:40|2164.51|2155.81|2164.78|2156.08|2165.28|2156.58|2164.47|2155.77|12
1625749010000|2021-07-08 12:56:50|2164.69|2155.99|2165.19|2156.49|2165.29|2156.59|2164.62|2155.92|20
1625749020000|2021-07-08 12:57:00|2165.15|2156.45|2167.11|2158.41|2167.55|2158.85|2165.12|2156.42|24
1625749030000|2021-07-08 12:57:10|2167.47|2158.77|2166.07|2157.37|2167.49|2158.79|2166.07|2157.37|21
1625749040000|2021-07-08 12:57:20|2166.08|2157.38|2165.41|2156.71|2166.34|2157.64|2165.41|2156.71|28
1625749050000|2021-07-08 12:57:30|2165.43|2156.73|2165.51|2156.81|2165.66|2156.96|2165.03|2156.33|17
1625749060000|2021-07-08 12:57:40|2165.52|2156.82|2165.02|2156.32|2165.52|2156.82|2164.98|2156.28|25
1625749070000|2021-07-08 12:57:50|2165.01|2156.31|2164.31|2155.61|2165.02|2156.32|2164.31|2155.61|18
1625749080000|2021-07-08 12:58:00|2164.52|2155.82|2165.33|2156.63|2165.33|2156.63|2164.52|2155.82|26
1625749090000|2021-07-08 12:58:10|2165.15|2156.45|2165.69|2156.99|2165.8|2157.1|2165.15|2156.45|26
1625749100000|2021-07-08 12:58:20|2165.59|2156.89|2165.57|2156.87|2165.73|2157.03|2165.53|2156.83|13
1625749110000|2021-07-08 12:58:30|2165.62|2156.92|2165.41|2156.71|2165.86|2157.16|2165.41|2156.71|11
1625749120000|2021-07-08 12:58:40|2165.52|2156.82|2165.71|2157.01|2165.88|2157.18|2165.5|2156.8|16
1625749130000|2021-07-08 12:58:50|2165.72|2157.02|2165.67|2156.97|2165.92|2157.22|2165.31|2156.61|28
1625749140000|2021-07-08 12:59:00|2165.69|2156.99|2164.55|2155.85|2165.84|2157.14|2164.55|2155.85|30
1625749150000|2021-07-08 12:59:10|2164.59|2155.89|2164.39|2155.69|2164.89|2156.19|2164.05|2155.35|24
1625749160000|2021-07-08 12:59:20|2164.36|2155.66|2164.65|2155.95|2164.66|2155.96|2164.36|2155.66|29
1625749170000|2021-07-08 12:59:30|2164.6|2155.9|2164.17|2155.47|2164.66|2155.96|2164.08|2155.38|25
1625749180000|2021-07-08 12:59:40|2164.19|2155.49|2164.44|2155.74|2164.44|2155.74|2164.15|2155.45|21
1625749190000|2021-07-08 12:59:50|2164.45|2155.75|2164.64|2155.94|2164.64|2155.94|2164.18|2155.48|26
1625749200000|2021-07-08 13:00:00|2164.56|2155.86|2165.47|2156.77|2165.47|2156.77|2164.56|2155.86|18
1625749210000|2021-07-08 13:00:10|2165.46|2156.76|2165.2|2156.5|2165.48|2156.78|2165.2|2156.5|7
1625749220000|2021-07-08 13:00:20|2164.92|2156.22|2161.71|2153.01|2164.92|2156.22|2161.71|2153.01|25
1625749230000|2021-07-08 13:00:30|2161.72|2153.02|2164.18|2155.48|2164.35|2155.65|2161.72|2153.02|23
1625749240000|2021-07-08 13:00:40|2164.17|2155.47|2164.76|2156.06|2164.76|2156.06|2164.17|2155.47|16
1625749250000|2021-07-08 13:00:50|2164.86|2156.16|2165.38|2156.68|2165.51|2156.81|2164.73|2156.03|17
1625749260000|2021-07-08 13:01:00|2165.33|2156.63|2164.59|2155.89|2165.48|2156.78|2164.59|2155.89|31
1625749270000|2021-07-08 13:01:10|2164.57|2155.87|2163.69|2154.99|2164.57|2155.87|2163.5|2154.8|31
1625749280000|2021-07-08 13:01:20|2163.73|2155.03|2163.17|2154.47|2163.83|2155.13|2162.97|2154.27|38
1625749290000|2021-07-08 13:01:30|2163.3|2154.6|2162.95|2154.25|2163.3|2154.6|2162.33|2153.63|25
1625749300000|2021-07-08 13:01:40|2162.78|2154.08|2162.77|2154.07|2163.4|2154.7|2162.52|2153.82|18
1625749310000|2021-07-08 13:01:50|2162.83|2154.13|2162.71|2154.01|2163.36|2154.66|2162.45|2153.75|20
1625749320000|2021-07-08 13:02:00|2162.43|2153.73|2162.96|2154.26|2163.14|2154.44|2162.43|2153.73|23
1625749330000|2021-07-08 13:02:10|2162.78|2154.08|2162.48|2153.78|2162.96|2154.26|2162.46|2153.76|29
1625749340000|2021-07-08 13:02:20|2162.7|2154|2161.78|2153.08|2162.7|2154|2161.78|2153.08|19
1625749350000|2021-07-08 13:02:30|2161.74|2153.04|2161.39|2152.69|2161.74|2153.04|2160.83|2152.13|28
1625749360000|2021-07-08 13:02:40|2161.26|2152.56|2161.26|2152.56|2161.6|2152.9|2160.91|2152.21|28
1625749370000|2021-07-08 13:02:50|2161.17|2152.47|2161.24|2152.54|2161.38|2152.68|2160.68|2151.98|31
1625749380000|2021-07-08 13:03:00|2161.12|2152.42|2161.45|2152.75|2162.36|2153.66|2160.72|2152.02|29
1625749390000|2021-07-08 13:03:10|2161.61|2152.91|2159.56|2150.86|2161.61|2152.91|2159.55|2150.85|29
1625749400000|2021-07-08 13:03:20|2159.96|2151.26|2159.3|2150.6|2159.96|2151.26|2157.85|2149.15|27
1625749410000|2021-07-08 13:03:30|2159.28|2150.58|2156.97|2148.27|2159.5|2150.8|2156.97|2148.27|27
1625749420000|2021-07-08 13:03:40|2157.05|2148.35|2157.92|2149.22|2158.14|2149.44|2156.42|2147.72|38
1625749430000|2021-07-08 13:03:50|2157.91|2149.21|2155.82|2147.12|2157.93|2149.23|2155.8|2147.1|36
1625749440000|2021-07-08 13:04:00|2155.85|2147.15|2155.16|2146.46|2155.88|2147.18|2154.13|2145.43|38
1625749450000|2021-07-08 13:04:10|2155.02|2146.32|2153.96|2145.26|2155.2|2146.5|2153.73|2145.03|32
1625749460000|2021-07-08 13:04:20|2153.94|2145.24|2152.07|2143.37|2153.97|2145.27|2151.86|2143.16|30
1625749470000|2021-07-08 13:04:30|2151.86|2143.16|2151.57|2142.87|2151.9|2143.2|2151.03|2142.33|32
1625749480000|2021-07-08 13:04:40|2151.91|2143.21|2152.69|2143.99|2153.27|2144.57|2151.89|2143.19|36
1625749490000|2021-07-08 13:04:50|2152.7|2144|2154.12|2145.42|2154.12|2145.42|2152.7|2144|29
1625749500000|2021-07-08 13:05:00|2154.11|2145.41|2154.84|2146.14|2155.54|2146.84|2154.1|2145.4|29
1625749510000|2021-07-08 13:05:10|2154.85|2146.15|2156.2|2147.5|2156.22|2147.52|2154.71|2146.01|32
1625749520000|2021-07-08 13:05:20|2156.26|2147.56|2158.72|2150.02|2158.75|2150.05|2156.26|2147.56|32
1625749530000|2021-07-08 13:05:30|2158.75|2150.05|2158.17|2149.47|2158.78|2150.08|2158.04|2149.34|29
1625749540000|2021-07-08 13:05:40|2158.14|2149.44|2158.6|2149.9|2158.69|2149.99|2158.13|2149.43|26
1625749550000|2021-07-08 13:05:50|2158.59|2149.89|2158.94|2150.24|2159.2|2150.5|2157.96|2149.26|31
1625749560000|2021-07-08 13:06:00|2159.03|2150.33|2160.61|2151.91|2160.99|2152.29|2159.03|2150.33|32
1625749570000|2021-07-08 13:06:10|2160.33|2151.63|2161.12|2152.42|2161.51|2152.81|2160.33|2151.63|26
1625749580000|2021-07-08 13:06:20|2161.21|2152.51|2160.67|2151.97|2161.58|2152.88|2160.13|2151.43|21
1625749590000|2021-07-08 13:06:30|2160.04|2151.34|2159.24|2150.54|2160.27|2151.57|2159.24|2150.54|28
1625749600000|2021-07-08 13:06:40|2159.14|2150.44|2157.8|2149.1|2159.14|2150.44|2157.71|2149.01|32
1625749610000|2021-07-08 13:06:50|2157.76|2149.06|2157.54|2148.84|2157.78|2149.08|2157.5|2148.8|20
1625749620000|2021-07-08 13:07:00|2157.52|2148.82|2159.2|2150.5|2159.43|2150.73|2157.52|2148.82|29
1625749630000|2021-07-08 13:07:10|2159.21|2150.51|2159|2150.3|2159.54|2150.84|2159|2150.3|22
1625749640000|2021-07-08 13:07:20|2158.99|2150.29|2159.2|2150.5|2159.27|2150.57|2158.84|2150.14|24
1625749650000|2021-07-08 13:07:30|2159.19|2150.49|2159.51|2150.81|2159.6|2150.9|2159.18|2150.48|17
1625749660000|2021-07-08 13:07:40|2159.5|2150.8|2159.65|2150.95|2159.71|2151.01|2159.5|2150.8|17
1625749670000|2021-07-08 13:07:50|2159.68|2150.98|2158.15|2149.45|2159.68|2150.98|2158.15|2149.45|29
1625749680000|2021-07-08 13:08:00|2158.14|2149.44|2158.96|2150.26|2159.13|2150.43|2158.14|2149.44|31
1625749690000|2021-07-08 13:08:10|2159.33|2150.63|2159.29|2150.59|2159.54|2150.84|2159.29|2150.59|15
1625749700000|2021-07-08 13:08:20|2159.3|2150.6|2159.77|2151.07|2159.8|2151.1|2159.3|2150.6|12
1625749710000|2021-07-08 13:08:30|2159.75|2151.05|2159.9|2151.2|2159.99|2151.29|2159.75|2151.05|17
1625749720000|2021-07-08 13:08:40|2159.76|2151.06|2159.06|2150.36|2159.78|2151.08|2158.67|2149.97|27
1625749730000|2021-07-08 13:08:50|2159.07|2150.37|2159.25|2150.55|2159.25|2150.55|2158.97|2150.27|9
1625749740000|2021-07-08 13:09:00|2159.41|2150.71|2158.85|2150.15|2159.41|2150.71|2158.77|2150.07|27
1625749750000|2021-07-08 13:09:10|2158.77|2150.07|2159.59|2150.89|2159.93|2151.23|2158.77|2150.07|19
1625749760000|2021-07-08 13:09:20|2159.6|2150.9|2159.8|2151.1|2159.82|2151.12|2159.44|2150.74|10
1625749770000|2021-07-08 13:09:30|2159.89|2151.19|2160.23|2151.53|2160.46|2151.76|2159.71|2151.01|21
1625749780000|2021-07-08 13:09:40|2160.3|2151.6|2159.44|2150.74|2160.3|2151.6|2159.44|2150.74|23
1625749790000|2021-07-08 13:09:50|2159.43|2150.73|2158.3|2149.6|2159.43|2150.73|2158.3|2149.6|29
1625749800000|2021-07-08 13:10:00|2158.29|2149.59|2158|2149.3|2158.3|2149.6|2157.71|2149.01|28
1625749810000|2021-07-08 13:10:10|2157.99|2149.29|2159.01|2150.31|2159.01|2150.31|2157.81|2149.11|23
1625749820000|2021-07-08 13:10:20|2159.02|2150.32|2159.56|2150.86|2159.56|2150.86|2158.45|2149.75|24
1625749830000|2021-07-08 13:10:30|2159.59|2150.89|2160.74|2152.04|2160.83|2152.13|2159.59|2150.89|31
1625749840000|2021-07-08 13:10:40|2160.69|2151.99|2161.15|2152.45|2161.22|2152.52|2160.15|2151.45|28
1625749850000|2021-07-08 13:10:50|2160.93|2152.23|2163.01|2154.31|2163.05|2154.35|2160.42|2151.72|17
1625749860000|2021-07-08 13:11:00|2162.85|2154.15|2162.34|2153.64|2162.85|2154.15|2161.88|2153.18|28
1625749870000|2021-07-08 13:11:10|2162.29|2153.59|2162.97|2154.27|2163.22|2154.52|2162.24|2153.54|26
1625749880000|2021-07-08 13:11:20|2162.99|2154.29|2162.42|2153.72|2162.99|2154.29|2162.36|2153.66|14
1625749890000|2021-07-08 13:11:30|2162.43|2153.73|2162.72|2154.02|2162.72|2154.02|2162.36|2153.66|16
1625749900000|2021-07-08 13:11:40|2162.77|2154.07|2162.76|2154.06|2162.8|2154.1|2162.71|2154.01|5
1625749910000|2021-07-08 13:11:50|2162.85|2154.15|2162.66|2153.96|2162.98|2154.28|2162.48|2153.78|7
1625749920000|2021-07-08 13:12:00|2162.53|2153.83|2162.63|2153.93|2162.63|2153.93|2162.12|2153.42|32
1625749930000|2021-07-08 13:12:10|2162.57|2153.87|2162.71|2154.01|2162.98|2154.28|2162.51|2153.81|15
1625749940000|2021-07-08 13:12:20|2162.61|2153.91|2162.13|2153.43|2162.86|2154.16|2162.13|2153.43|13
1625749950000|2021-07-08 13:12:30|2162.14|2153.44|2162.24|2153.54|2162.26|2153.56|2162.09|2153.39|13
1625749960000|2021-07-08 13:12:40|2162.63|2153.93|2162.71|2154.01|2162.78|2154.08|2162.62|2153.92|9
1625749970000|2021-07-08 13:12:50|2162.87|2154.17|2163.21|2154.51|2163.23|2154.53|2162.84|2154.14|11
1625749980000|2021-07-08 13:13:00|2163.2|2154.5|2163|2154.3|2163.21|2154.51|2162.54|2153.84|13
1625749990000|2021-07-08 13:13:10|2162.98|2154.28|2163.8|2155.1|2164.21|2155.51|2162.98|2154.28|21
1625750000000|2021-07-08 13:13:20|2163.75|2155.05|2163.35|2154.65|2163.75|2155.05|2163.35|2154.65|8
1625750010000|2021-07-08 13:13:30|2163.42|2154.72|2163.33|2154.63|2163.48|2154.78|2162.9|2154.2|29
1625750020000|2021-07-08 13:13:40|2163.34|2154.64|2164|2155.3|2164.26|2155.56|2163.18|2154.48|31
1625750030000|2021-07-08 13:13:50|2164.02|2155.32|2164.24|2155.54|2164.24|2155.54|2163.72|2155.02|19
1625750040000|2021-07-08 13:14:00|2164.27|2155.57|2163.33|2154.63|2164.31|2155.61|2163.06|2154.36|19
1625750050000|2021-07-08 13:14:10|2163.34|2154.64|2164.23|2155.53|2164.23|2155.53|2163.33|2154.63|17
1625750060000|2021-07-08 13:14:20|2164.02|2155.32|2164.21|2155.51|2164.25|2155.55|2164.02|2155.32|11
1625750070000|2021-07-08 13:14:30|2164.16|2155.46|2164.99|2156.29|2164.99|2156.29|2164.05|2155.35|11
1625750080000|2021-07-08 13:14:40|2164.67|2155.97|2163.76|2155.06|2164.96|2156.26|2163.76|2155.06|31
1625750090000|2021-07-08 13:14:50|2163.72|2155.02|2163.39|2154.69|2163.81|2155.11|2163.37|2154.67|26
1625750100000|2021-07-08 13:15:00|2163.4|2154.7|2163.48|2154.78|2163.63|2154.93|2163.29|2154.59|19
1625750110000|2021-07-08 13:15:10|2163.4|2154.7|2163.45|2154.75|2163.62|2154.92|2163.35|2154.65|18
1625750120000|2021-07-08 13:15:20|2163.49|2154.79|2164.19|2155.49|2164.19|2155.49|2163.49|2154.79|13
1625750130000|2021-07-08 13:15:30|2164.22|2155.52|2164.49|2155.79|2164.49|2155.79|2163.62|2154.92|25
1625750140000|2021-07-08 13:15:40|2164.44|2155.74|2165.28|2156.58|2165.36|2156.66|2164.4|2155.7|15
1625750150000|2021-07-08 13:15:50|2165.31|2156.61|2165.34|2156.64|2165.37|2156.67|2165.31|2156.61|3
1625750160000|2021-07-08 13:16:00|2165.42|2156.72|2164.73|2156.03|2165.42|2156.72|2164.6|2155.9|12
1625750170000|2021-07-08 13:16:10|2164.72|2156.02|2164.5|2155.8|2164.99|2156.29|2164.48|2155.78|28
1625750180000|2021-07-08 13:16:20|2164.53|2155.83|2164.43|2155.73|2164.53|2155.83|2164.26|2155.56|31
1625750190000|2021-07-08 13:16:30|2164.42|2155.72|2163.79|2155.09|2164.42|2155.72|2163.75|2155.05|18
1625750200000|2021-07-08 13:16:40|2163.77|2155.07|2164.04|2155.34|2164.2|2155.5|2163.77|2155.07|18
1625750210000|2021-07-08 13:16:50|2164.07|2155.37|2163.17|2154.47|2164.07|2155.37|2163.17|2154.47|31
1625750220000|2021-07-08 13:17:00|2163.14|2154.44|2161.87|2153.17|2163.14|2154.44|2161.62|2152.92|30
1625750230000|2021-07-08 13:17:10|2161.78|2153.08|2160.11|2151.41|2161.81|2153.11|2160.11|2151.41|31
1625750240000|2021-07-08 13:17:20|2160.01|2151.31|2157.87|2149.17|2160.01|2151.31|2157.87|2149.17|37
1625750250000|2021-07-08 13:17:30|2157.9|2149.2|2155.93|2147.23|2157.9|2149.2|2155.36|2146.66|36
1625750260000|2021-07-08 13:17:40|2156.18|2147.48|2157.54|2148.84|2157.57|2148.87|2156.15|2147.45|30
1625750270000|2021-07-08 13:17:50|2157.51|2148.81|2158.45|2149.75|2158.45|2149.75|2157.19|2148.49|25
1625750280000|2021-07-08 13:18:00|2158.44|2149.74|2157.55|2148.85|2158.44|2149.74|2157.33|2148.63|26
1625750290000|2021-07-08 13:18:10|2157.48|2148.78|2156.44|2147.74|2157.86|2149.16|2156.2|2147.5|36
1625750300000|2021-07-08 13:18:20|2156.39|2147.69|2157.12|2148.42|2157.13|2148.43|2156.36|2147.66|26
1625750310000|2021-07-08 13:18:30|2157.06|2148.36|2156.85|2148.15|2157.07|2148.37|2156.83|2148.13|19
1625750320000|2021-07-08 13:18:40|2156.82|2148.12|2156.93|2148.23|2157|2148.3|2156|2147.3|25
1625750330000|2021-07-08 13:18:50|2156.92|2148.22|2158.05|2149.35|2158.07|2149.37|2156.6|2147.9|31
1625750340000|2021-07-08 13:19:00|2158.09|2149.39|2156.23|2147.53|2158.1|2149.4|2156.23|2147.53|28
1625750350000|2021-07-08 13:19:10|2156.05|2147.35|2155.41|2146.71|2156.1|2147.4|2155.36|2146.66|24
1625750360000|2021-07-08 13:19:20|2155.37|2146.67|2155.28|2146.58|2155.55|2146.85|2155.22|2146.52|31
1625750370000|2021-07-08 13:19:30|2155.3|2146.6|2155.41|2146.71|2155.56|2146.86|2155.3|2146.6|17
1625750380000|2021-07-08 13:19:40|2155.46|2146.76|2155.4|2146.7|2155.52|2146.82|2155.4|2146.7|6
1625750390000|2021-07-08 13:19:50|2155.44|2146.74|2155.48|2146.78|2155.9|2147.2|2155.44|2146.74|21
1625750400000|2021-07-08 13:20:00|2155.54|2146.84|2154.38|2145.68|2155.54|2146.84|2154.38|2145.68|31
1625750410000|2021-07-08 13:20:10|2154.2|2145.5|2154.11|2145.41|2154.2|2145.5|2153.78|2145.08|30
1625750420000|2021-07-08 13:20:20|2154.1|2145.4|2154.01|2145.31|2154.84|2146.14|2154.01|2145.31|29
1625750430000|2021-07-08 13:20:30|2153.98|2145.28|2154|2145.3|2154.35|2145.65|2153.9|2145.2|23
1625750440000|2021-07-08 13:20:40|2154.03|2145.33|2154.72|2146.02|2154.72|2146.02|2154.03|2145.33|20
1625750450000|2021-07-08 13:20:50|2154.78|2146.08|2156.08|2147.38|2156.22|2147.52|2153.8|2145.1|33
1625750460000|2021-07-08 13:21:00|2156.06|2147.36|2154.46|2145.76|2156.1|2147.4|2154.33|2145.63|35
1625750470000|2021-07-08 13:21:10|2154.51|2145.81|2153.1|2144.4|2154.75|2146.05|2152.81|2144.11|32
1625750480000|2021-07-08 13:21:20|2153.12|2144.42|2154.49|2145.79|2154.49|2145.79|2153.12|2144.42|31
1625750490000|2021-07-08 13:21:30|2154.45|2145.75|2153.95|2145.25|2154.45|2145.75|2153.68|2144.98|21
1625750500000|2021-07-08 13:21:40|2154.05|2145.35|2153.48|2144.78|2154.67|2145.97|2153.12|2144.42|30
1625750510000|2021-07-08 13:21:50|2153.53|2144.83|2152.99|2144.29|2153.65|2144.95|2152.99|2144.29|26
1625750520000|2021-07-08 13:22:00|2152.93|2144.23|2151.32|2142.62|2152.99|2144.29|2151.22|2142.52|35
1625750530000|2021-07-08 13:22:10|2151.35|2142.65|2152.18|2143.48|2152.18|2143.48|2151.19|2142.49|33
1625750540000|2021-07-08 13:22:20|2152.8|2144.1|2152.14|2143.44|2153.11|2144.41|2152.14|2143.44|28
1625750550000|2021-07-08 13:22:30|2152.05|2143.35|2152.3|2143.6|2153.4|2144.7|2151.99|2143.29|37
1625750560000|2021-07-08 13:22:40|2152.16|2143.46|2153.03|2144.33|2153.14|2144.44|2152|2143.3|30
1625750570000|2021-07-08 13:22:50|2153|2144.3|2153.46|2144.76|2154.02|2145.32|2153|2144.3|28
1625750580000|2021-07-08 13:23:00|2153.48|2144.78|2152.42|2143.72|2153.49|2144.79|2152.2|2143.5|33
1625750590000|2021-07-08 13:23:10|2152.37|2143.67|2153.36|2144.66|2153.36|2144.66|2152.37|2143.67|18
1625750600000|2021-07-08 13:23:20|2153.39|2144.69|2154.25|2145.55|2154.3|2145.6|2153.39|2144.69|24
1625750610000|2021-07-08 13:23:30|2154.14|2145.44|2153.55|2144.85|2154.25|2145.55|2153.45|2144.75|27
1625750620000|2021-07-08 13:23:40|2153.57|2144.87|2153.1|2144.4|2154.13|2145.43|2153.02|2144.32|23
1625750630000|2021-07-08 13:23:50|2153.24|2144.54|2153.95|2145.25|2154.01|2145.31|2153.04|2144.34|20
1625750640000|2021-07-08 13:24:00|2153.98|2145.28|2153.06|2144.36|2153.98|2145.28|2152.96|2144.26|25
1625750650000|2021-07-08 13:24:10|2153.05|2144.35|2153.33|2144.63|2153.44|2144.74|2153.04|2144.34|30
1625750660000|2021-07-08 13:24:20|2153.39|2144.69|2154.16|2145.46|2154.16|2145.46|2153.04|2144.34|22
1625750670000|2021-07-08 13:24:30|2154.2|2145.5|2155.52|2146.82|2155.69|2146.99|2154.2|2145.5|26
1625750680000|2021-07-08 13:24:40|2155.57|2146.87|2154.91|2146.21|2155.58|2146.88|2154.88|2146.18|31
1625750690000|2021-07-08 13:24:50|2154.93|2146.23|2155.84|2147.14|2155.88|2147.18|2154.89|2146.19|16
1625750700000|2021-07-08 13:25:00|2155.86|2147.16|2155.42|2146.72|2155.92|2147.22|2155.23|2146.53|27
1625750710000|2021-07-08 13:25:10|2155.43|2146.73|2154.28|2145.58|2155.5|2146.8|2154.28|2145.58|24
1625750720000|2021-07-08 13:25:20|2154.26|2145.56|2154.65|2145.95|2154.72|2146.02|2154.2|2145.5|22
1625750730000|2021-07-08 13:25:30|2154.64|2145.94|2154.2|2145.5|2154.7|2146|2154.07|2145.37|24
1625750740000|2021-07-08 13:25:40|2154.21|2145.51|2153.76|2145.06|2154.35|2145.65|2153.76|2145.06|19
1625750750000|2021-07-08 13:25:50|2153.6|2144.9|2153.39|2144.69|2153.6|2144.9|2153.28|2144.58|21
1625750760000|2021-07-08 13:26:00|2153.33|2144.63|2154.08|2145.38|2154.31|2145.61|2153.33|2144.63|18
1625750770000|2021-07-08 13:26:10|2154.05|2145.35|2154.1|2145.4|2154.27|2145.57|2153.75|2145.05|24
1625750780000|2021-07-08 13:26:20|2154.13|2145.43|2153.82|2145.12|2154.34|2145.64|2153.34|2144.64|20
1625750790000|2021-07-08 13:26:30|2153.72|2145.02|2153.84|2145.14|2153.85|2145.15|2153.72|2145.02|6
1625750800000|2021-07-08 13:26:40|2153.81|2145.11|2154.12|2145.42|2154.12|2145.42|2153.79|2145.09|9
1625750810000|2021-07-08 13:26:50|2154.13|2145.43|2154.46|2145.76|2154.46|2145.76|2154.13|2145.43|12
1625750820000|2021-07-08 13:27:00|2154.48|2145.78|2154.98|2146.28|2154.98|2146.28|2154.12|2145.42|22
1625750830000|2021-07-08 13:27:10|2155.38|2146.68|2155.2|2146.5|2155.56|2146.86|2154.67|2145.97|25
1625750840000|2021-07-08 13:27:20|2155.19|2146.49|2155.03|2146.33|2155.3|2146.6|2155.03|2146.33|18
1625750850000|2021-07-08 13:27:30|2155.12|2146.42|2155.03|2146.33|2155.53|2146.83|2155.03|2146.33|15
1625750860000|2021-07-08 13:27:40|2155.23|2146.53|2157.57|2148.87|2157.57|2148.87|2155.03|2146.33|25
1625750870000|2021-07-08 13:27:50|2157.58|2148.88|2156.74|2148.04|2157.9|2149.2|2156.51|2147.81|20
1625750880000|2021-07-08 13:28:00|2156.82|2148.12|2158.18|2149.48|2158.18|2149.48|2156.68|2147.98|11
1625750890000|2021-07-08 13:28:10|2158.17|2149.47|2156.93|2148.23|2158.17|2149.47|2156.88|2148.18|31
1625750900000|2021-07-08 13:28:20|2156.91|2148.21|2156.79|2148.09|2157.22|2148.52|2156.52|2147.82|22
1625750910000|2021-07-08 13:28:30|2157.03|2148.33|2158.55|2149.85|2158.55|2149.85|2156.85|2148.15|27
1625750920000|2021-07-08 13:28:40|2158.5|2149.8|2158.67|2149.97|2158.76|2150.06|2158.38|2149.68|31
1625750930000|2021-07-08 13:28:50|2158.71|2150.01|2159.25|2150.55|2159.25|2150.55|2158.71|2150.01|22
1625750940000|2021-07-08 13:29:00|2159.26|2150.56|2157.49|2148.79|2159.26|2150.56|2157.39|2148.69|27
1625750950000|2021-07-08 13:29:10|2157.5|2148.8|2156.52|2147.82|2157.59|2148.89|2155.89|2147.19|22
1625750960000|2021-07-08 13:29:20|2156.53|2147.83|2155.27|2146.57|2156.56|2147.86|2155.23|2146.53|20
1625750970000|2021-07-08 13:29:30|2155.47|2146.77|2155.12|2146.42|2155.59|2146.89|2155.12|2146.42|15
1625750980000|2021-07-08 13:29:40|2155.11|2146.41|2155.28|2146.58|2155.29|2146.59|2154.94|2146.24|16
1625750990000|2021-07-08 13:29:50|2155.17|2146.47|2154.91|2146.21|2155.22|2146.52|2154.11|2145.41|20
1625751000000|2021-07-08 13:30:00|2154.87|2146.17|2154.92|2146.22|2155.09|2146.39|2154.52|2145.82|21
1625751010000|2021-07-08 13:30:10|2154.91|2146.21|2155.63|2146.93|2155.67|2146.97|2154.58|2145.88|17
1625751020000|2021-07-08 13:30:20|2155.66|2146.96|2155.7|2147|2155.76|2147.06|2155.37|2146.67|20
1625751030000|2021-07-08 13:30:30|2155.71|2147.01|2155.27|2146.57|2156.08|2147.38|2155.27|2146.57|14
1625751040000|2021-07-08 13:30:40|2155.31|2146.61|2156.42|2147.72|2156.84|2148.14|2155.2|2146.5|20
1625751050000|2021-07-08 13:30:50|2156.26|2147.56|2157.48|2148.78|2157.66|2148.96|2156.26|2147.56|20
1625751060000|2021-07-08 13:31:00|2157.57|2148.87|2158.09|2149.39|2158.28|2149.58|2157.47|2148.77|18
1625751070000|2021-07-08 13:31:10|2157.88|2149.18|2158.02|2149.32|2158.08|2149.38|2157.84|2149.14|9
1625751080000|2021-07-08 13:31:20|2157.97|2149.27|2159.38|2150.68|2159.39|2150.69|2157.97|2149.27|12
1625751090000|2021-07-08 13:31:30|2159.37|2150.67|2158.06|2149.36|2159.37|2150.67|2157.88|2149.18|16
1625751100000|2021-07-08 13:31:40|2158|2149.3|2158.44|2149.74|2158.5|2149.8|2157.96|2149.26|16
1625751110000|2021-07-08 13:31:50|2158.4|2149.7|2157.37|2148.67|2158.4|2149.7|2157.31|2148.61|17
1625751120000|2021-07-08 13:32:00|2157.33|2148.63|2155.81|2147.11|2157.33|2148.63|2155.67|2146.97|22
1625751130000|2021-07-08 13:32:10|2155.84|2147.14|2155.17|2146.47|2155.84|2147.14|2155.17|2146.47|20
1625751140000|2021-07-08 13:32:20|2155.02|2146.32|2153.51|2144.81|2155.02|2146.32|2153.51|2144.81|17
1625751150000|2021-07-08 13:32:30|2153.52|2144.82|2150.89|2142.19|2153.68|2144.98|2150.89|2142.19|14
1625751160000|2021-07-08 13:32:40|2150.96|2142.26|2146.03|2137.33|2150.96|2142.26|2144.74|2136.04|28
1625751170000|2021-07-08 13:32:50|2145.8|2137.1|2146.03|2137.33|2146.03|2137.33|2144.53|2135.83|28
1625751180000|2021-07-08 13:33:00|2146.09|2137.39|2146.2|2137.5|2148.46|2139.76|2146.08|2137.38|29
1625751190000|2021-07-08 13:33:10|2145.8|2137.1|2140.1|2131.4|2145.8|2137.1|2139.43|2130.73|28
1625751200000|2021-07-08 13:33:20|2140.38|2131.68|2141.92|2133.22|2142.18|2133.48|2139.66|2130.96|28
1625751210000|2021-07-08 13:33:30|2142.03|2133.33|2143.63|2134.93|2144.11|2135.41|2141.97|2133.27|24
1625751220000|2021-07-08 13:33:40|2143.57|2134.87|2143.4|2134.7|2143.69|2134.99|2142.79|2134.09|26
1625751230000|2021-07-08 13:33:50|2143.85|2135.15|2143.89|2135.19|2144.17|2135.47|2143.47|2134.77|22
1625751240000|2021-07-08 13:34:00|2143.94|2135.24|2144.19|2135.49|2144.74|2136.04|2143.94|2135.24|26
1625751250000|2021-07-08 13:34:10|2144.61|2135.91|2148.97|2140.27|2149.08|2140.38|2144.61|2135.91|23
1625751260000|2021-07-08 13:34:20|2148.98|2140.28|2149.01|2140.31|2149.08|2140.38|2148.7|2140|15
1625751270000|2021-07-08 13:34:30|2148.94|2140.24|2148.83|2140.13|2148.96|2140.26|2148.34|2139.64|19
1625751280000|2021-07-08 13:34:40|2148.88|2140.18|2148.22|2139.52|2149.07|2140.37|2147.98|2139.28|24
1625751290000|2021-07-08 13:34:50|2148.1|2139.4|2149.56|2140.86|2149.61|2140.91|2147.72|2139.02|21
1625751300000|2021-07-08 13:35:00|2149.58|2140.88|2149.85|2141.15|2150.02|2141.32|2148.1|2139.4|27
1625751310000|2021-07-08 13:35:10|2149.58|2140.88|2148.48|2139.78|2150|2141.3|2148.48|2139.78|28
1625751320000|2021-07-08 13:35:20|2148.47|2139.77|2151.1|2142.4|2151.2|2142.5|2148.42|2139.72|28
1625751330000|2021-07-08 13:35:30|2151.06|2142.36|2151.82|2143.12|2151.86|2143.16|2150.97|2142.27|27
1625751340000|2021-07-08 13:35:40|2151.58|2142.88|2152.08|2143.38|2152.38|2143.68|2151.55|2142.85|22
1625751350000|2021-07-08 13:35:50|2151.89|2143.19|2151.56|2142.86|2151.89|2143.19|2151.53|2142.83|25
1625751360000|2021-07-08 13:36:00|2151.59|2142.89|2149.58|2140.88|2151.67|2142.97|2149.58|2140.88|22
1625751370000|2021-07-08 13:36:10|2149.41|2140.71|2150.58|2141.88|2150.58|2141.88|2149.41|2140.71|18
1625751380000|2021-07-08 13:36:20|2150.62|2141.92|2149.28|2140.58|2150.66|2141.96|2149.28|2140.58|19
1625751390000|2021-07-08 13:36:30|2149.18|2140.48|2148.54|2139.84|2149.24|2140.54|2148.09|2139.39|19
1625751400000|2021-07-08 13:36:40|2148.52|2139.82|2148.74|2140.04|2148.91|2140.21|2148.36|2139.66|22
1625751410000|2021-07-08 13:36:50|2148.59|2139.89|2148.6|2139.9|2148.74|2140.04|2147.63|2138.93|27
1625751420000|2021-07-08 13:37:00|2148.38|2139.68|2146.88|2138.18|2148.39|2139.69|2146.88|2138.18|26
1625751430000|2021-07-08 13:37:10|2146.62|2137.92|2146.35|2137.65|2146.8|2138.1|2146.35|2137.65|21
1625751440000|2021-07-08 13:37:20|2146.03|2137.33|2144.46|2135.76|2146.03|2137.33|2144.32|2135.62|27
1625751450000|2021-07-08 13:37:30|2144.31|2135.61|2144.24|2135.54|2144.31|2135.61|2142.41|2133.71|26
1625751460000|2021-07-08 13:37:40|2144.58|2135.88|2145.09|2136.39|2145.12|2136.42|2144.24|2135.54|24
1625751470000|2021-07-08 13:37:50|2144.98|2136.28|2144.44|2135.74|2145.01|2136.31|2144.22|2135.52|25
1625751480000|2021-07-08 13:38:00|2144.45|2135.75|2142.93|2134.23|2144.46|2135.76|2142.93|2134.23|19
1625751490000|2021-07-08 13:38:10|2142.97|2134.27|2141.85|2133.15|2142.97|2134.27|2141.65|2132.95|24
1625751500000|2021-07-08 13:38:20|2141.84|2133.14|2142.79|2134.09|2143.08|2134.38|2140.65|2131.95|28
1625751510000|2021-07-08 13:38:30|2142.71|2134.01|2143.87|2135.17|2143.87|2135.17|2142.58|2133.88|25
1625751520000|2021-07-08 13:38:40|2144.23|2135.53|2143.53|2134.83|2144.23|2135.53|2143.37|2134.67|17
1625751530000|2021-07-08 13:38:50|2142.98|2134.28|2142.54|2133.84|2143.04|2134.34|2142.24|2133.54|23
1625751540000|2021-07-08 13:39:00|2142.53|2133.83|2142.79|2134.09|2142.96|2134.26|2142.37|2133.67|25
1625751550000|2021-07-08 13:39:10|2142.64|2133.94|2141.24|2132.54|2142.64|2133.94|2140.87|2132.17|23
1625751560000|2021-07-08 13:39:20|2141.23|2132.53|2141.67|2132.97|2142.05|2133.35|2141.23|2132.53|26
1625751570000|2021-07-08 13:39:30|2141.75|2133.05|2142.44|2133.74|2142.44|2133.74|2141.58|2132.88|28
1625751580000|2021-07-08 13:39:40|2142.55|2133.85|2143.1|2134.4|2143.1|2134.4|2142.21|2133.51|28
1625751590000|2021-07-08 13:39:50|2143.09|2134.39|2141.15|2132.45|2143.33|2134.63|2141.15|2132.45|16
1625751600000|2021-07-08 13:40:00|2141.24|2132.54|2143.13|2134.43|2143.13|2134.43|2141.06|2132.36|23
1625751610000|2021-07-08 13:40:10|2143.3|2134.6|2144.34|2135.64|2144.35|2135.65|2143.27|2134.57|26
1625751620000|2021-07-08 13:40:20|2144.38|2135.68|2144.84|2136.14|2144.89|2136.19|2144.22|2135.52|21
1625751630000|2021-07-08 13:40:30|2144.77|2136.07|2144.73|2136.03|2145.31|2136.61|2144.66|2135.96|15
1625751640000|2021-07-08 13:40:40|2145.05|2136.35|2143.77|2135.07|2145.12|2136.42|2143.5|2134.8|22
1625751650000|2021-07-08 13:40:50|2143.81|2135.11|2143.94|2135.24|2144.21|2135.51|2143.61|2134.91|24
1625751660000|2021-07-08 13:41:00|2143.78|2135.08|2143.9|2135.2|2144.07|2135.37|2142.97|2134.27|25
1625751670000|2021-07-08 13:41:10|2143.88|2135.18|2145.3|2136.6|2145.84|2137.14|2143.88|2135.18|25
1625751680000|2021-07-08 13:41:20|2145.38|2136.68|2145.14|2136.44|2145.86|2137.16|2144.96|2136.26|25
1625751690000|2021-07-08 13:41:30|2145.09|2136.39|2144.91|2136.21|2146.22|2137.52|2144.91|2136.21|24
1625751700000|2021-07-08 13:41:40|2146.2|2137.5|2145.34|2136.64|2146.2|2137.5|2145|2136.3|24
1625751710000|2021-07-08 13:41:50|2145.21|2136.51|2145.69|2136.99|2145.9|2137.2|2145.21|2136.51|14
1625751720000|2021-07-08 13:42:00|2145.6|2136.9|2144.82|2136.12|2145.6|2136.9|2144.26|2135.56|25
1625751730000|2021-07-08 13:42:10|2145.19|2136.49|2145.82|2137.12|2145.82|2137.12|2145.08|2136.38|19
1625751740000|2021-07-08 13:42:20|2146.43|2137.73|2147.06|2138.36|2147.5|2138.8|2146.43|2137.73|23
1625751750000|2021-07-08 13:42:30|2147.04|2138.34|2146.55|2137.85|2147.41|2138.71|2146.55|2137.85|21
1625751760000|2021-07-08 13:42:40|2146.56|2137.86|2146.83|2138.13|2146.89|2138.19|2146.56|2137.86|19
1625751770000|2021-07-08 13:42:50|2146.8|2138.1|2146.7|2138|2146.8|2138.1|2146.69|2137.99|10
1625751780000|2021-07-08 13:43:00|2146.99|2138.29|2144.76|2136.06|2147.02|2138.32|2144.76|2136.06|17
1625751790000|2021-07-08 13:43:10|2144.82|2136.12|2144.33|2135.63|2144.89|2136.19|2143.95|2135.25|18
1625751800000|2021-07-08 13:43:20|2144.34|2135.64|2143.93|2135.23|2144.36|2135.66|2143.91|2135.21|14
1625751810000|2021-07-08 13:43:30|2143.91|2135.21|2141.19|2132.49|2144.02|2135.32|2141.17|2132.47|22
1625751820000|2021-07-08 13:43:40|2141.33|2132.63|2141.03|2132.33|2141.99|2133.29|2140.47|2131.77|24
1625751830000|2021-07-08 13:43:50|2140.98|2132.28|2140.43|2131.73|2141.68|2132.98|2140.43|2131.73|26
1625751840000|2021-07-08 13:44:00|2140.42|2131.72|2139.4|2130.7|2140.44|2131.74|2139.4|2130.7|25
1625751850000|2021-07-08 13:44:10|2139.48|2130.78|2139.69|2130.99|2140.58|2131.88|2139.48|2130.78|28
1625751860000|2021-07-08 13:44:20|2139.54|2130.84|2136.87|2128.17|2139.56|2130.86|2136.87|2128.17|27
1625751870000|2021-07-08 13:44:30|2136.62|2127.92|2136.32|2127.62|2136.74|2128.04|2135.3|2126.6|27
1625751880000|2021-07-08 13:44:40|2136.77|2128.07|2137.53|2128.83|2138.22|2129.52|2136.07|2127.37|28
1625751890000|2021-07-08 13:44:50|2137.48|2128.78|2137.7|2129|2138.07|2129.37|2137.35|2128.65|24
1625751900000|2021-07-08 13:45:00|2137.55|2128.85|2137.56|2128.86|2137.67|2128.97|2137.43|2128.73|20
1625751910000|2021-07-08 13:45:10|2137.66|2128.96|2135.59|2126.89|2137.67|2128.97|2135.59|2126.89|25
1625751920000|2021-07-08 13:45:20|2135.61|2126.91|2135.23|2126.53|2135.92|2127.22|2135.01|2126.31|21
1625751930000|2021-07-08 13:45:30|2135.2|2126.5|2135.04|2126.34|2135.53|2126.83|2134.85|2126.15|28
1625751940000|2021-07-08 13:45:40|2135.09|2126.39|2135.05|2126.35|2135.22|2126.52|2134.91|2126.21|31
1625751950000|2021-07-08 13:45:50|2135.06|2126.36|2135.32|2126.62|2137.06|2128.36|2135.06|2126.36|23
1625751960000|2021-07-08 13:46:00|2135.11|2126.41|2136.37|2127.67|2136.41|2127.71|2135.08|2126.38|26
1625751970000|2021-07-08 13:46:10|2136.4|2127.7|2138.75|2130.05|2138.9|2130.2|2136.4|2127.7|29
1625751980000|2021-07-08 13:46:20|2138.69|2129.99|2140.27|2131.57|2140.27|2131.57|2138.69|2129.99|26
1625751990000|2021-07-08 13:46:30|2140.43|2131.73|2139.84|2131.14|2140.62|2131.92|2139.26|2130.56|31
1625752000000|2021-07-08 13:46:40|2140.09|2131.39|2140.45|2131.75|2140.59|2131.89|2139.63|2130.93|23
1625752010000|2021-07-08 13:46:50|2140.43|2131.73|2140.04|2131.34|2140.43|2131.73|2139.01|2130.31|31
1625752020000|2021-07-08 13:47:00|2140.05|2131.35|2137.76|2129.06|2140.05|2131.35|2137.66|2128.96|37
1625752030000|2021-07-08 13:47:10|2137.79|2129.09|2139.46|2130.76|2139.85|2131.15|2137.72|2129.02|29
1625752040000|2021-07-08 13:47:20|2139.49|2130.79|2141.35|2132.65|2141.35|2132.65|2139.4|2130.7|34
1625752050000|2021-07-08 13:47:30|2140.5|2131.8|2141.95|2133.25|2141.95|2133.25|2140.5|2131.8|27
1625752060000|2021-07-08 13:47:40|2141.91|2133.21|2142.44|2133.74|2142.51|2133.81|2141.59|2132.89|26
1625752070000|2021-07-08 13:47:50|2142.46|2133.76|2142.62|2133.92|2142.83|2134.13|2141.81|2133.11|27
1625752080000|2021-07-08 13:48:00|2142.79|2134.09|2142.56|2133.86|2143.68|2134.98|2142.48|2133.78|22
1625752090000|2021-07-08 13:48:10|2142.43|2133.73|2142.55|2133.85|2142.85|2134.15|2141.57|2132.87|17
1625752100000|2021-07-08 13:48:20|2142.88|2134.18|2142.32|2133.62|2143.15|2134.45|2142.32|2133.62|32
1625752110000|2021-07-08 13:48:30|2142.29|2133.59|2141.69|2132.99|2143.14|2134.44|2141.63|2132.93|33
1625752120000|2021-07-08 13:48:40|2141.66|2132.96|2142.08|2133.38|2142.39|2133.69|2141.49|2132.79|33
1625752130000|2021-07-08 13:48:50|2141.92|2133.22|2142.07|2133.37|2142.16|2133.46|2141.51|2132.81|32
1625752140000|2021-07-08 13:49:00|2142.08|2133.38|2141.36|2132.66|2142.15|2133.45|2140.84|2132.14|28
1625752150000|2021-07-08 13:49:10|2141.09|2132.39|2142.14|2133.44|2142.59|2133.89|2141.09|2132.39|34
1625752160000|2021-07-08 13:49:20|2142.13|2133.43|2141.23|2132.53|2142.17|2133.47|2141.17|2132.47|23
1625752170000|2021-07-08 13:49:30|2141.22|2132.52|2141.23|2132.53|2141.92|2133.22|2141.18|2132.48|28
1625752180000|2021-07-08 13:49:40|2141.11|2132.41|2140.93|2132.23|2141.11|2132.41|2140.86|2132.16|20
1625752190000|2021-07-08 13:49:50|2141|2132.3|2141.37|2132.67|2141.67|2132.97|2140.95|2132.25|25
1625752200000|2021-07-08 13:50:00|2141.52|2132.82|2141.68|2132.98|2141.68|2132.98|2141.5|2132.8|15
1625752210000|2021-07-08 13:50:10|2141.63|2132.93|2139.44|2130.74|2141.63|2132.93|2139.44|2130.74|21
1625752220000|2021-07-08 13:50:20|2139.38|2130.68|2140.35|2131.65|2140.53|2131.83|2139.3|2130.6|23
1625752230000|2021-07-08 13:50:30|2140.52|2131.82|2142.8|2134.1|2142.8|2134.1|2140.52|2131.82|21
1625752240000|2021-07-08 13:50:40|2142.69|2133.99|2143.09|2134.39|2143.09|2134.39|2142.67|2133.97|6
1625752250000|2021-07-08 13:50:50|2143.42|2134.72|2143.28|2134.58|2143.42|2134.72|2142.88|2134.18|7
1625752260000|2021-07-08 13:51:00|2143.85|2135.15|2144.48|2135.78|2144.89|2136.19|2142.99|2134.29|25
1625752270000|2021-07-08 13:51:10|2144.39|2135.69|2144.35|2135.65|2144.59|2135.89|2143.38|2134.68|29
1625752280000|2021-07-08 13:51:20|2144.44|2135.74|2144.19|2135.49|2144.83|2136.13|2144.09|2135.39|24
1625752290000|2021-07-08 13:51:30|2144.09|2135.39|2144.34|2135.64|2144.48|2135.78|2143.61|2134.91|11
1625752300000|2021-07-08 13:51:40|2144.36|2135.66|2144.43|2135.73|2144.72|2136.02|2144.34|2135.64|15
1625752310000|2021-07-08 13:51:50|2144.78|2136.08|2144.46|2135.76|2144.78|2136.08|2144.35|2135.65|16
1625752320000|2021-07-08 13:52:00|2144.35|2135.65|2143.32|2134.62|2144.73|2136.03|2143.2|2134.5|23
1625752330000|2021-07-08 13:52:10|2143.25|2134.55|2142.91|2134.21|2143.82|2135.12|2142.63|2133.93|35
1625752340000|2021-07-08 13:52:20|2142.8|2134.1|2143.34|2134.64|2143.34|2134.64|2142.57|2133.87|26
1625752350000|2021-07-08 13:52:30|2143.33|2134.63|2143.22|2134.52|2143.6|2134.9|2143.01|2134.31|34
1625752360000|2021-07-08 13:52:40|2143.23|2134.53|2144.02|2135.32|2144.16|2135.46|2143.22|2134.52|36
1625752370000|2021-07-08 13:52:50|2143.96|2135.26|2143.81|2135.11|2143.98|2135.28|2143.74|2135.04|29
1625752380000|2021-07-08 13:53:00|2143.8|2135.1|2141.72|2133.02|2143.83|2135.13|2141.72|2133.02|32
1625752390000|2021-07-08 13:53:10|2141.35|2132.65|2142.49|2133.79|2142.5|2133.8|2141.31|2132.61|30
1625752400000|2021-07-08 13:53:20|2142.78|2134.08|2140.65|2131.95|2142.78|2134.08|2140.65|2131.95|23
1625752410000|2021-07-08 13:53:30|2140|2131.3|2141.33|2132.63|2141.34|2132.64|2139.77|2131.07|37
1625752420000|2021-07-08 13:53:40|2141.36|2132.66|2141.6|2132.9|2141.92|2133.22|2141.29|2132.59|22
1625752430000|2021-07-08 13:53:50|2141.45|2132.75|2140.57|2131.87|2141.45|2132.75|2140.54|2131.84|28
1625752440000|2021-07-08 13:54:00|2140.3|2131.6|2139.68|2130.98|2140.48|2131.78|2139.64|2130.94|27
1625752450000|2021-07-08 13:54:10|2139.67|2130.97|2141.56|2132.86|2141.56|2132.86|2139.45|2130.75|29
1625752460000|2021-07-08 13:54:20|2141.1|2132.4|2142.27|2133.57|2142.5|2133.8|2141.1|2132.4|33
1625752470000|2021-07-08 13:54:30|2142.24|2133.54|2142.08|2133.38|2142.64|2133.94|2141.89|2133.19|34
1625752480000|2021-07-08 13:54:40|2142.13|2133.43|2143.25|2134.55|2143.25|2134.55|2142.08|2133.38|36
1625752490000|2021-07-08 13:54:50|2143.22|2134.52|2143.55|2134.85|2144.13|2135.43|2143.22|2134.52|33
1625752500000|2021-07-08 13:55:00|2143.29|2134.59|2143.53|2134.83|2143.67|2134.97|2143.19|2134.49|36
1625752510000|2021-07-08 13:55:10|2143.56|2134.86|2142.76|2134.06|2143.73|2135.03|2142.76|2134.06|21
1625752520000|2021-07-08 13:55:20|2142.83|2134.13|2142.83|2134.13|2143.66|2134.96|2142.71|2134.01|32
1625752530000|2021-07-08 13:55:30|2142.92|2134.22|2144.24|2135.54|2144.24|2135.54|2142.78|2134.08|35
1625752540000|2021-07-08 13:55:40|2144.26|2135.56|2143.88|2135.18|2144.49|2135.79|2143.27|2134.57|24
1625752550000|2021-07-08 13:55:50|2143.84|2135.14|2143.57|2134.87|2144.04|2135.34|2143.52|2134.82|13
1625752560000|2021-07-08 13:56:00|2143.6|2134.9|2143.52|2134.82|2143.93|2135.23|2143.31|2134.61|15
1625752570000|2021-07-08 13:56:10|2143.41|2134.71|2142.15|2133.45|2143.41|2134.71|2141.95|2133.25|35
1625752580000|2021-07-08 13:56:20|2142.05|2133.35|2142.64|2133.94|2142.64|2133.94|2141.85|2133.15|17
1625752590000|2021-07-08 13:56:30|2142.69|2133.99|2142.58|2133.88|2143.43|2134.73|2142.58|2133.88|28
1625752600000|2021-07-08 13:56:40|2142.6|2133.9|2142.62|2133.92|2142.63|2133.93|2142.58|2133.88|7
1625752610000|2021-07-08 13:56:50|2142.61|2133.91|2142.43|2133.73|2142.66|2133.96|2142.28|2133.58|15
1625752620000|2021-07-08 13:57:00|2142.53|2133.83|2143.39|2134.69|2143.67|2134.97|2142.38|2133.68|32
1625752630000|2021-07-08 13:57:10|2143.48|2134.78|2143.99|2135.29|2144.15|2135.45|2143.34|2134.64|23
1625752640000|2021-07-08 13:57:20|2143.83|2135.13|2142.62|2133.92|2143.83|2135.13|2142.58|2133.88|28
1625752650000|2021-07-08 13:57:30|2142.79|2134.09|2142.88|2134.18|2142.94|2134.24|2142.79|2134.09|15
1625752660000|2021-07-08 13:57:40|2142.94|2134.24|2142.9|2134.2|2142.94|2134.24|2142.86|2134.16|9
1625752670000|2021-07-08 13:57:50|2142.94|2134.24|2143.29|2134.59|2143.45|2134.75|2142.94|2134.24|24
1625752680000|2021-07-08 13:58:00|2143.26|2134.56|2142.22|2133.52|2143.26|2134.56|2142.07|2133.37|29
1625752690000|2021-07-08 13:58:10|2142.31|2133.61|2142.65|2133.95|2142.68|2133.98|2142.2|2133.5|18
1625752700000|2021-07-08 13:58:20|2142.64|2133.94|2142.7|2134|2142.7|2134|2142.64|2133.94|10
1625752710000|2021-07-08 13:58:30|2142.68|2133.98|2141.95|2133.25|2142.68|2133.98|2141.95|2133.25|22
1625752720000|2021-07-08 13:58:40|2141.78|2133.08|2140.24|2131.54|2141.78|2133.08|2140.2|2131.5|23
1625752730000|2021-07-08 13:58:50|2140.31|2131.61|2140.01|2131.31|2140.35|2131.65|2140.01|2131.31|9
1625752740000|2021-07-08 13:59:00|2139.99|2131.29|2139.66|2130.96|2140.03|2131.33|2139.66|2130.96|7
1625752750000|2021-07-08 13:59:10|2139.65|2130.95|2139.48|2130.78|2139.72|2131.02|2139.38|2130.68|14
1625752760000|2021-07-08 13:59:20|2139.44|2130.74|2140.88|2132.18|2140.98|2132.28|2139.39|2130.69|18
1625752770000|2021-07-08 13:59:30|2140.51|2131.81|2139.95|2131.25|2140.99|2132.29|2139.95|2131.25|15
1625752780000|2021-07-08 13:59:40|2139.97|2131.27|2139.95|2131.25|2140.46|2131.76|2139.64|2130.94|17
1625752790000|2021-07-08 13:59:50|2140.06|2131.36|2140.84|2132.14|2140.84|2132.14|2139.87|2131.17|17
1625752800000|2021-07-08 14:00:00|2140.83|2132.13|2138.31|2129.61|2140.83|2132.13|2137.74|2129.04|32
1625752810000|2021-07-08 14:00:10|2138.67|2129.97|2143.39|2134.69|2143.61|2134.91|2138.67|2129.97|37
1625752820000|2021-07-08 14:00:20|2143.54|2134.84|2146.98|2138.28|2146.98|2138.28|2143.16|2134.46|35
1625752830000|2021-07-08 14:00:30|2147.26|2138.56|2146.13|2137.43|2148.12|2139.42|2145.98|2137.28|40
1625752840000|2021-07-08 14:00:40|2146.09|2137.39|2146.89|2138.19|2147.4|2138.7|2145.85|2137.15|32
1625752850000|2021-07-08 14:00:50|2145.89|2137.19|2147.54|2138.84|2147.8|2139.1|2145.89|2137.19|23
1625752860000|2021-07-08 14:01:00|2147.5|2138.8|2146.97|2138.27|2147.5|2138.8|2146.85|2138.15|17
1625752870000|2021-07-08 14:01:10|2146.99|2138.29|2146.83|2138.13|2146.99|2138.29|2146.22|2137.52|23
1625752880000|2021-07-08 14:01:20|2146.91|2138.21|2144.73|2136.03|2146.91|2138.21|2144.42|2135.72|31
1625752890000|2021-07-08 14:01:30|2144.76|2136.06|2144.62|2135.92|2144.86|2136.16|2144.49|2135.79|23
1625752900000|2021-07-08 14:01:40|2144.76|2136.06|2146.32|2137.62|2146.33|2137.63|2144.65|2135.95|16
1625752910000|2021-07-08 14:01:50|2146.33|2137.63|2146.03|2137.33|2146.67|2137.97|2146.03|2137.33|30
1625752920000|2021-07-08 14:02:00|2145.92|2137.22|2146.67|2137.97|2147.08|2138.38|2145.92|2137.22|32
1625752930000|2021-07-08 14:02:10|2147.04|2138.34|2146.49|2137.79|2147.3|2138.6|2146.49|2137.79|28
1625752940000|2021-07-08 14:02:20|2146.58|2137.88|2145.23|2136.53|2146.58|2137.88|2144.82|2136.12|23
1625752950000|2021-07-08 14:02:30|2145.09|2136.39|2146.27|2137.57|2146.27|2137.57|2145.04|2136.34|17
1625752960000|2021-07-08 14:02:40|2146.3|2137.6|2145.88|2137.18|2146.74|2138.04|2145.73|2137.03|22
1625752970000|2021-07-08 14:02:50|2146|2137.3|2145.26|2136.56|2146.16|2137.46|2145.03|2136.33|24
1625752980000|2021-07-08 14:03:00|2145.23|2136.53|2146.17|2137.47|2146.2|2137.5|2144.96|2136.26|32
1625752990000|2021-07-08 14:03:10|2146.36|2137.66|2146.94|2138.24|2146.94|2138.24|2146.29|2137.59|20
1625753000000|2021-07-08 14:03:20|2147.12|2138.42|2148.02|2139.32|2148.02|2139.32|2146.85|2138.15|15
1625753010000|2021-07-08 14:03:30|2147.94|2139.24|2147.22|2138.52|2148.12|2139.42|2147.22|2138.52|17
1625753020000|2021-07-08 14:03:40|2147.16|2138.46|2146.88|2138.18|2147.29|2138.59|2146.88|2138.18|17
1625753030000|2021-07-08 14:03:50|2147.33|2138.63|2147.69|2138.99|2147.79|2139.09|2147.33|2138.63|22
1625753040000|2021-07-08 14:04:00|2147.67|2138.97|2148.7|2140|2148.72|2140.02|2147.31|2138.61|20
1625753050000|2021-07-08 14:04:10|2148.72|2140.02|2149.45|2140.75|2150.15|2141.45|2148.72|2140.02|21
1625753060000|2021-07-08 14:04:20|2149.47|2140.77|2150.56|2141.86|2150.8|2142.1|2149.35|2140.65|21
1625753070000|2021-07-08 14:04:30|2150.54|2141.84|2151.82|2143.12|2151.9|2143.2|2150.53|2141.83|26
1625753080000|2021-07-08 14:04:40|2151.8|2143.1|2152.06|2143.36|2152.52|2143.82|2151.31|2142.61|29
1625753090000|2021-07-08 14:04:50|2152.01|2143.31|2152.83|2144.13|2153.06|2144.36|2151.87|2143.17|23
1625753100000|2021-07-08 14:05:00|2152.6|2143.9|2152.91|2144.21|2153.09|2144.39|2152.6|2143.9|17
1625753110000|2021-07-08 14:05:10|2152.93|2144.23|2152.71|2144.01|2152.93|2144.23|2152.32|2143.62|27
1625753120000|2021-07-08 14:05:20|2152.83|2144.13|2153.1|2144.4|2153.18|2144.48|2152.72|2144.02|26
1625753130000|2021-07-08 14:05:30|2153.14|2144.44|2153.38|2144.68|2153.38|2144.68|2153.1|2144.4|22
1625753140000|2021-07-08 14:05:40|2153.14|2144.44|2153.25|2144.55|2153.35|2144.65|2152.24|2143.54|14
1625753150000|2021-07-08 14:05:50|2153.22|2144.52|2153.78|2145.08|2153.99|2145.29|2152.36|2143.66|16
1625753160000|2021-07-08 14:06:00|2153.34|2144.64|2155.76|2147.06|2156.73|2148.03|2153.34|2144.64|33
1625753170000|2021-07-08 14:06:10|2155.77|2147.07|2155.91|2147.21|2156.35|2147.65|2155.6|2146.9|25
1625753180000|2021-07-08 14:06:20|2155.6|2146.9|2154.83|2146.13|2155.6|2146.9|2154.25|2145.55|32
1625753190000|2021-07-08 14:06:30|2154.82|2146.12|2154.65|2145.95|2155.05|2146.35|2154.47|2145.77|25
1625753200000|2021-07-08 14:06:40|2154.62|2145.92|2155.27|2146.57|2155.33|2146.63|2154.48|2145.78|29
1625753210000|2021-07-08 14:06:50|2155.34|2146.64|2155.28|2146.58|2155.55|2146.85|2155.08|2146.38|24
1625753220000|2021-07-08 14:07:00|2155.23|2146.53|2155.57|2146.87|2155.7|2147|2155.15|2146.45|30
1625753230000|2021-07-08 14:07:10|2155.6|2146.9|2154.94|2146.24|2155.81|2147.11|2154.59|2145.89|22
1625753240000|2021-07-08 14:07:20|2154.93|2146.23|2154.49|2145.79|2155.1|2146.4|2154.13|2145.43|16
1625753250000|2021-07-08 14:07:30|2154.47|2145.77|2153.34|2144.64|2154.47|2145.77|2152.92|2144.22|28
1625753260000|2021-07-08 14:07:40|2153.38|2144.68|2153.27|2144.57|2153.4|2144.7|2153.26|2144.56|23
1625753270000|2021-07-08 14:07:50|2153.26|2144.56|2152.59|2143.89|2153.26|2144.56|2152.59|2143.89|18
1625753280000|2021-07-08 14:08:00|2152.58|2143.88|2151.23|2142.53|2152.7|2144|2150.87|2142.17|27
1625753290000|2021-07-08 14:08:10|2150.74|2142.04|2152|2143.3|2152|2143.3|2150.47|2141.77|29
1625753300000|2021-07-08 14:08:20|2152.03|2143.33|2151.58|2142.88|2152.03|2143.33|2151.27|2142.57|19
1625753310000|2021-07-08 14:08:30|2151.42|2142.72|2151.08|2142.38|2152.26|2143.56|2151.08|2142.38|23
1625753320000|2021-07-08 14:08:40|2151.09|2142.39|2151.25|2142.55|2151.44|2142.74|2150.54|2141.84|32
1625753330000|2021-07-08 14:08:50|2151.22|2142.52|2151.17|2142.47|2151.48|2142.78|2150.65|2141.95|17
1625753340000|2021-07-08 14:09:00|2151.12|2142.42|2152.28|2143.58|2152.61|2143.91|2151.12|2142.42|25
1625753350000|2021-07-08 14:09:10|2152.52|2143.82|2152.37|2143.67|2152.98|2144.28|2151.76|2143.06|23
1625753360000|2021-07-08 14:09:20|2152.12|2143.42|2151.76|2143.06|2152.74|2144.04|2151.5|2142.8|28
1625753370000|2021-07-08 14:09:30|2151.61|2142.91|2150.83|2142.13|2151.69|2142.99|2150.82|2142.12|24
1625753380000|2021-07-08 14:09:40|2150.91|2142.21|2149.21|2140.51|2151.02|2142.32|2148.27|2139.57|25
1625753390000|2021-07-08 14:09:50|2149.2|2140.5|2147.81|2139.11|2149.2|2140.5|2147.76|2139.06|26
1625753400000|2021-07-08 14:10:00|2148.08|2139.38|2148.85|2140.15|2149.16|2140.46|2148.07|2139.37|30
1625753410000|2021-07-08 14:10:10|2148.7|2140|2147.65|2138.95|2149.75|2141.05|2147.63|2138.93|32
1625753420000|2021-07-08 14:10:20|2147.72|2139.02|2148.67|2139.97|2149.44|2140.74|2147.64|2138.94|34
1625753430000|2021-07-08 14:10:30|2148.53|2139.83|2149.38|2140.68|2149.45|2140.75|2148.12|2139.42|26
1625753440000|2021-07-08 14:10:40|2149.39|2140.69|2148.38|2139.68|2149.39|2140.69|2148.02|2139.32|35
1625753450000|2021-07-08 14:10:50|2148.41|2139.71|2149.25|2140.55|2149.3|2140.6|2148.41|2139.71|28
1625753460000|2021-07-08 14:11:00|2149.24|2140.54|2148.13|2139.43|2149.24|2140.54|2148|2139.3|27
1625753470000|2021-07-08 14:11:10|2148.01|2139.31|2147.29|2138.59|2148.34|2139.64|2147.29|2138.59|25
1625753480000|2021-07-08 14:11:20|2148.25|2139.55|2147.47|2138.77|2148.39|2139.69|2147.35|2138.65|24
1625753490000|2021-07-08 14:11:30|2147.43|2138.73|2147.3|2138.6|2148.13|2139.43|2147.2|2138.5|30
1625753500000|2021-07-08 14:11:40|2147.21|2138.51|2147.65|2138.95|2147.65|2138.95|2147.21|2138.51|16
1625753510000|2021-07-08 14:11:50|2147.62|2138.92|2147.68|2138.98|2147.68|2138.98|2147.14|2138.44|20
1625753520000|2021-07-08 14:12:00|2147.66|2138.96|2147.59|2138.89|2147.73|2139.03|2147.17|2138.47|19
1625753530000|2021-07-08 14:12:10|2147.6|2138.9|2147.69|2138.99|2147.72|2139.02|2147.6|2138.9|19
1625753540000|2021-07-08 14:12:20|2147.63|2138.93|2147.7|2139|2147.7|2139|2147.55|2138.85|17
1625753550000|2021-07-08 14:12:30|2147.71|2139.01|2147.08|2138.38|2147.81|2139.11|2147.08|2138.38|8
1625753560000|2021-07-08 14:12:40|2147.81|2139.11|2148.59|2139.89|2148.9|2140.2|2147.81|2139.11|11
1625753570000|2021-07-08 14:12:50|2148.78|2140.08|2147.75|2139.05|2148.78|2140.08|2147.45|2138.75|15
1625753580000|2021-07-08 14:13:00|2147.79|2139.09|2147.63|2138.93|2147.87|2139.17|2147.54|2138.84|29
1625753590000|2021-07-08 14:13:10|2147.62|2138.92|2147.13|2138.43|2148.13|2139.43|2146.6|2137.9|24
1625753600000|2021-07-08 14:13:20|2148.13|2139.43|2147.95|2139.25|2148.13|2139.43|2147.26|2138.56|28
1625753610000|2021-07-08 14:13:30|2147.82|2139.12|2148.24|2139.54|2148.26|2139.56|2147.81|2139.11|26
1625753620000|2021-07-08 14:13:40|2148.23|2139.53|2148.59|2139.89|2148.59|2139.89|2148.13|2139.43|25
1625753630000|2021-07-08 14:13:50|2148.55|2139.85|2149.1|2140.4|2149.49|2140.79|2148.53|2139.83|27
1625753640000|2021-07-08 14:14:00|2149.09|2140.39|2149.2|2140.5|2149.21|2140.51|2149.06|2140.36|15
1625753650000|2021-07-08 14:14:10|2149.16|2140.46|2149.93|2141.23|2150.04|2141.34|2149.15|2140.45|18
1625753660000|2021-07-08 14:14:20|2150.06|2141.36|2150.53|2141.83|2150.53|2141.83|2149.93|2141.23|15
1625753670000|2021-07-08 14:14:30|2150.57|2141.87|2150.49|2141.79|2150.62|2141.92|2150.37|2141.67|16
1625753680000|2021-07-08 14:14:40|2150.37|2141.67|2150.07|2141.37|2150.49|2141.79|2149.93|2141.23|10
1625753690000|2021-07-08 14:14:50|2150|2141.3|2150.04|2141.34|2150.04|2141.34|2150|2141.3|10
1625753700000|2021-07-08 14:15:00|2150.05|2141.35|2150.34|2141.64|2150.4|2141.7|2150|2141.3|8
1625753710000|2021-07-08 14:15:10|2150.33|2141.63|2150.35|2141.65|2150.36|2141.66|2150.25|2141.55|13
1625753720000|2021-07-08 14:15:20|2150.36|2141.66|2152.17|2143.47|2152.17|2143.47|2150.36|2141.66|18
1625753730000|2021-07-08 14:15:30|2152.25|2143.55|2153.56|2144.86|2153.64|2144.94|2152.25|2143.55|16
1625753740000|2021-07-08 14:15:40|2153.65|2144.95|2153.69|2144.99|2153.69|2144.99|2153.56|2144.86|5
1625753750000|2021-07-08 14:15:50|2153.64|2144.94|2153.88|2145.18|2153.88|2145.18|2153.64|2144.94|6
1625753760000|2021-07-08 14:16:00|2153.8|2145.1|2153.18|2144.48|2153.82|2145.12|2152.7|2144|24
1625753770000|2021-07-08 14:16:10|2153.32|2144.62|2153.52|2144.82|2153.52|2144.82|2153.19|2144.49|21
1625753780000|2021-07-08 14:16:20|2153.63|2144.93|2153.62|2144.92|2153.75|2145.05|2153.49|2144.79|14
1625753790000|2021-07-08 14:16:30|2153.63|2144.93|2153.61|2144.91|2153.67|2144.97|2153.52|2144.82|11
1625753800000|2021-07-08 14:16:40|2153.62|2144.92|2153.63|2144.93|2153.7|2145|2153.61|2144.91|11
1625753810000|2021-07-08 14:16:50|2153.65|2144.95|2153.61|2144.91|2153.65|2144.95|2153.59|2144.89|5
1625753820000|2021-07-08 14:17:00|2153.65|2144.95|2154.12|2145.42|2154.13|2145.43|2153.65|2144.95|13
1625753830000|2021-07-08 14:17:10|2153.75|2145.05|2153.91|2145.21|2154.14|2145.44|2153.16|2144.46|19
1625753840000|2021-07-08 14:17:20|2153.87|2145.17|2154.02|2145.32|2154.02|2145.32|2153.7|2145|12
1625753850000|2021-07-08 14:17:30|2153.94|2145.24|2153.39|2144.69|2153.94|2145.24|2153.2|2144.5|11
1625753860000|2021-07-08 14:17:40|2153.26|2144.56|2154.36|2145.66|2154.55|2145.85|2153.25|2144.55|18
1625753870000|2021-07-08 14:17:50|2154.31|2145.61|2154.06|2145.36|2154.39|2145.69|2153.98|2145.28|14
1625753880000|2021-07-08 14:18:00|2153.89|2145.19|2152.79|2144.09|2153.89|2145.19|2152.76|2144.06|30
1625753890000|2021-07-08 14:18:10|2152.76|2144.06|2151.74|2143.04|2152.86|2144.16|2151.7|2143|29
1625753900000|2021-07-08 14:18:20|2151.75|2143.05|2152.81|2144.11|2152.81|2144.11|2151.75|2143.05|29
1625753910000|2021-07-08 14:18:30|2152.8|2144.1|2152.54|2143.84|2152.85|2144.15|2152.54|2143.84|14
1625753920000|2021-07-08 14:18:40|2152.51|2143.81|2152.02|2143.32|2152.58|2143.88|2152.02|2143.32|7
1625753930000|2021-07-08 14:18:50|2151.99|2143.29|2153.29|2144.59|2153.29|2144.59|2151.98|2143.28|13
1625753940000|2021-07-08 14:19:00|2153.34|2144.64|2153.36|2144.66|2153.4|2144.7|2153.21|2144.51|8
1625753950000|2021-07-08 14:19:10|2153.47|2144.77|2152.76|2144.06|2154.26|2145.56|2152.76|2144.06|25
1625753960000|2021-07-08 14:19:20|2152.71|2144.01|2151.96|2143.26|2152.79|2144.09|2151.94|2143.24|24
1625753970000|2021-07-08 14:19:30|2152.52|2143.82|2152.82|2144.12|2153.39|2144.69|2152.52|2143.82|24
1625753980000|2021-07-08 14:19:40|2152.86|2144.16|2152.6|2143.9|2153.11|2144.41|2152.45|2143.75|29
1625753990000|2021-07-08 14:19:50|2152.55|2143.85|2150.11|2141.41|2152.65|2143.95|2150.07|2141.37|35
1625754000000|2021-07-08 14:20:00|2150.15|2141.45|2150.84|2142.14|2151.34|2142.64|2150.15|2141.45|32
1625754010000|2021-07-08 14:20:10|2150.86|2142.16|2149.57|2140.87|2151.02|2142.32|2149.23|2140.53|29
1625754020000|2021-07-08 14:20:20|2149.2|2140.5|2148.53|2139.83|2149.22|2140.52|2148.06|2139.36|33
1625754030000|2021-07-08 14:20:30|2148.62|2139.92|2148.52|2139.82|2148.62|2139.92|2148.21|2139.51|19
1625754040000|2021-07-08 14:20:40|2148.49|2139.79|2148.65|2139.95|2148.66|2139.96|2147.33|2138.63|32
1625754050000|2021-07-08 14:20:50|2148.68|2139.98|2147.66|2138.96|2149.1|2140.4|2147.63|2138.93|23
1625754060000|2021-07-08 14:21:00|2147.62|2138.92|2147.78|2139.08|2147.98|2139.28|2147.37|2138.67|33
1625754070000|2021-07-08 14:21:10|2147.81|2139.11|2147.57|2138.87|2147.93|2139.23|2147.51|2138.81|20
1625754080000|2021-07-08 14:21:20|2147.63|2138.93|2147.84|2139.14|2147.84|2139.14|2147.62|2138.92|20
1625754090000|2021-07-08 14:21:30|2148.09|2139.39|2147.54|2138.84|2148.83|2140.13|2147.54|2138.84|31
1625754100000|2021-07-08 14:21:40|2147.53|2138.83|2147.26|2138.56|2147.53|2138.83|2146.64|2137.94|32
1625754110000|2021-07-08 14:21:50|2147|2138.3|2146.65|2137.95|2147.29|2138.59|2146.65|2137.95|26
1625754120000|2021-07-08 14:22:00|2146.55|2137.85|2144.48|2135.78|2146.55|2137.85|2143.88|2135.18|28
1625754130000|2021-07-08 14:22:10|2144.51|2135.81|2145.16|2136.46|2145.58|2136.88|2144.51|2135.81|26
1625754140000|2021-07-08 14:22:20|2145.17|2136.47|2145.68|2136.98|2145.95|2137.25|2145.17|2136.47|27
1625754150000|2021-07-08 14:22:30|2145.91|2137.21|2145.07|2136.37|2145.92|2137.22|2145.07|2136.37|26
1625754160000|2021-07-08 14:22:40|2145.14|2136.44|2145.05|2136.35|2145.39|2136.69|2145.03|2136.33|28
1625754170000|2021-07-08 14:22:50|2145.08|2136.38|2145.04|2136.34|2145.1|2136.4|2145.03|2136.33|23
1625754180000|2021-07-08 14:23:00|2145.02|2136.32|2143.88|2135.18|2145.2|2136.5|2143.74|2135.04|24
1625754190000|2021-07-08 14:23:10|2144.02|2135.32|2141.94|2133.24|2144.02|2135.32|2141.85|2133.15|34
1625754200000|2021-07-08 14:23:20|2141.99|2133.29|2143.32|2134.62|2143.47|2134.77|2141.93|2133.23|36
1625754210000|2021-07-08 14:23:30|2143.38|2134.68|2142.73|2134.03|2143.38|2134.68|2142.53|2133.83|29
1625754220000|2021-07-08 14:23:40|2142.79|2134.09|2143.68|2134.98|2143.69|2134.99|2142.79|2134.09|29
1625754230000|2021-07-08 14:23:50|2143.37|2134.67|2143.81|2135.11|2144.06|2135.36|2142.59|2133.89|34
1625754240000|2021-07-08 14:24:00|2143.8|2135.1|2141.81|2133.11|2143.8|2135.1|2141.81|2133.11|30
1625754250000|2021-07-08 14:24:10|2142.02|2133.32|2141.96|2133.26|2142.02|2133.32|2141.33|2132.63|30
1625754260000|2021-07-08 14:24:20|2142.03|2133.33|2143.03|2134.33|2143.03|2134.33|2142.03|2133.33|26
1625754270000|2021-07-08 14:24:30|2143.05|2134.35|2142.99|2134.29|2143.09|2134.39|2142.96|2134.26|19
1625754280000|2021-07-08 14:24:40|2143|2134.3|2142.08|2133.38|2143.05|2134.35|2142.06|2133.36|17
1625754290000|2021-07-08 14:24:50|2142.22|2133.52|2142.34|2133.64|2142.35|2133.65|2142.22|2133.52|16
1625754300000|2021-07-08 14:25:00|2142.33|2133.63|2142.79|2134.09|2142.86|2134.16|2142.33|2133.63|14
1625754310000|2021-07-08 14:25:10|2142.85|2134.15|2144.62|2135.92|2145.5|2136.8|2142.85|2134.15|21
1625754320000|2021-07-08 14:25:20|2145.08|2136.38|2145.31|2136.61|2145.74|2137.04|2144.76|2136.06|7
1625754330000|2021-07-08 14:25:30|2144.51|2135.81|2145.42|2136.72|2145.42|2136.72|2144.02|2135.32|12
1625754340000|2021-07-08 14:25:40|2145.43|2136.73|2145.7|2137|2145.7|2137|2145.36|2136.66|10
1625754350000|2021-07-08 14:25:50|2145.6|2136.9|2145.42|2136.72|2145.7|2137|2145.4|2136.7|11
1625754360000|2021-07-08 14:26:00|2145.56|2136.86|2144.75|2136.05|2145.77|2137.07|2144.56|2135.86|22
1625754370000|2021-07-08 14:26:10|2144.99|2136.29|2144.84|2136.14|2146.41|2137.71|2144.84|2136.14|27
1625754380000|2021-07-08 14:26:20|2144.75|2136.05|2145.84|2137.14|2145.85|2137.15|2144.6|2135.9|28
1625754390000|2021-07-08 14:26:30|2145.79|2137.09|2145.92|2137.22|2145.94|2137.24|2145.77|2137.07|11
1625754400000|2021-07-08 14:26:40|2145.89|2137.19|2146.66|2137.96|2146.66|2137.96|2145.23|2136.53|16
1625754410000|2021-07-08 14:26:50|2146.82|2138.12|2146.77|2138.07|2148.17|2139.47|2145.35|2136.65|32
1625754420000|2021-07-08 14:27:00|2146.72|2138.02|2146.24|2137.54|2146.74|2138.04|2146.18|2137.48|18
1625754430000|2021-07-08 14:27:10|2146.18|2137.48|2146.4|2137.7|2146.4|2137.7|2146.18|2137.48|14
1625754440000|2021-07-08 14:27:20|2146.39|2137.69|2146.98|2138.28|2147.16|2138.46|2146.39|2137.69|16
1625754450000|2021-07-08 14:27:30|2147.01|2138.31|2143.68|2134.98|2147.05|2138.35|2143.66|2134.96|23
1625754460000|2021-07-08 14:27:40|2143.73|2135.03|2142.55|2133.85|2143.73|2135.03|2142.54|2133.84|21
1625754470000|2021-07-08 14:27:50|2142.7|2134|2144.18|2135.48|2144.54|2135.84|2142.7|2134|24
1625754480000|2021-07-08 14:28:00|2144.28|2135.58|2143.92|2135.22|2145.08|2136.38|2143.74|2135.04|27
1625754490000|2021-07-08 14:28:10|2143.93|2135.23|2146.11|2137.41|2146.14|2137.44|2143.91|2135.21|31
1625754500000|2021-07-08 14:28:20|2146.14|2137.44|2146.45|2137.75|2147.16|2138.46|2146.14|2137.44|27
1625754510000|2021-07-08 14:28:30|2146.5|2137.8|2146.45|2137.75|2146.92|2138.22|2146.38|2137.68|18
1625754520000|2021-07-08 14:28:40|2146.88|2138.18|2148.08|2139.38|2148.14|2139.44|2146.44|2137.74|29
1625754530000|2021-07-08 14:28:50|2147.95|2139.25|2148.45|2139.75|2148.47|2139.77|2147.02|2138.32|15
1625754540000|2021-07-08 14:29:00|2148.47|2139.77|2148.37|2139.67|2148.5|2139.8|2146.97|2138.27|27
1625754550000|2021-07-08 14:29:10|2148.35|2139.65|2150.12|2141.42|2150.12|2141.42|2147.87|2139.17|20
1625754560000|2021-07-08 14:29:20|2150.23|2141.53|2149.74|2141.04|2151.04|2142.34|2149.74|2141.04|38
1625754570000|2021-07-08 14:29:30|2149.53|2140.83|2150.74|2142.04|2150.97|2142.27|2149.35|2140.65|26
1625754580000|2021-07-08 14:29:40|2150.92|2142.22|2150.58|2141.88|2151.52|2142.82|2149.91|2141.21|24
1625754590000|2021-07-08 14:29:50|2150.6|2141.9|2150.67|2141.97|2150.89|2142.19|2150.1|2141.4|21
1625754600000|2021-07-08 14:30:00|2150.69|2141.99|2151.75|2143.05|2152.06|2143.36|2150.63|2141.93|25
1625754610000|2021-07-08 14:30:10|2151.82|2143.12|2152.47|2143.77|2153.02|2144.32|2151.71|2143.01|19
1625754620000|2021-07-08 14:30:20|2152.31|2143.61|2151.82|2143.12|2152.39|2143.69|2151.67|2142.97|16
1625754630000|2021-07-08 14:30:30|2151.81|2143.11|2150.87|2142.17|2151.81|2143.11|2150.63|2141.93|21
1625754640000|2021-07-08 14:30:40|2151.12|2142.42|2150.88|2142.18|2151.12|2142.42|2150.23|2141.53|26
1625754650000|2021-07-08 14:30:50|2150.96|2142.26|2151.43|2142.73|2151.84|2143.14|2150.94|2142.24|30
1625754660000|2021-07-08 14:31:00|2151.48|2142.78|2151.41|2142.71|2151.93|2143.23|2151.34|2142.64|18
1625754670000|2021-07-08 14:31:10|2151.4|2142.7|2151.65|2142.95|2152.06|2143.36|2151.22|2142.52|18
1625754680000|2021-07-08 14:31:20|2151.73|2143.03|2149.55|2140.85|2151.76|2143.06|2149.46|2140.76|30
1625754690000|2021-07-08 14:31:30|2149.58|2140.88|2151.03|2142.33|2151.06|2142.36|2149.58|2140.88|36
1625754700000|2021-07-08 14:31:40|2150.98|2142.28|2151.38|2142.68|2151.38|2142.68|2150.7|2142|29
1625754710000|2021-07-08 14:31:50|2151.39|2142.69|2152.08|2143.38|2152.08|2143.38|2150.35|2141.65|23
1625754720000|2021-07-08 14:32:00|2152.09|2143.39|2151.48|2142.78|2152.09|2143.39|2150.35|2141.65|10
1625754730000|2021-07-08 14:32:10|2151.46|2142.76|2151.71|2143.01|2151.76|2143.06|2151.3|2142.6|18
1625754740000|2021-07-08 14:32:20|2151.76|2143.06|2151.72|2143.02|2151.76|2143.06|2151.36|2142.66|16
1625754750000|2021-07-08 14:32:30|2151.8|2143.1|2151.83|2143.13|2151.95|2143.25|2151.52|2142.82|25
1625754760000|2021-07-08 14:32:40|2151.77|2143.07|2151.05|2142.35|2151.88|2143.18|2151.05|2142.35|20
1625754770000|2021-07-08 14:32:50|2151.01|2142.31|2150.92|2142.22|2151.13|2142.43|2150.72|2142.02|22
1625754780000|2021-07-08 14:33:00|2150.93|2142.23|2150.92|2142.22|2151|2142.3|2150.84|2142.14|16
1625754790000|2021-07-08 14:33:10|2150.87|2142.17|2151.35|2142.65|2152.26|2143.56|2150.67|2141.97|22
1625754800000|2021-07-08 14:33:20|2151.32|2142.62|2151.87|2143.17|2152.16|2143.46|2151.28|2142.58|15
1625754810000|2021-07-08 14:33:30|2151.28|2142.58|2152.12|2143.42|2152.25|2143.55|2151.28|2142.58|25
1625754820000|2021-07-08 14:33:40|2152.04|2143.34|2151.09|2142.39|2152.11|2143.41|2151.08|2142.38|31
1625754830000|2021-07-08 14:33:50|2151.44|2142.74|2150.22|2141.52|2151.44|2142.74|2150.13|2141.43|25
1625754840000|2021-07-08 14:34:00|2150.27|2141.57|2150.85|2142.15|2151.16|2142.46|2149.69|2140.99|31
1625754850000|2021-07-08 14:34:10|2150.86|2142.16|2151.22|2142.52|2151.28|2142.58|2150.86|2142.16|8
1625754860000|2021-07-08 14:34:20|2151.23|2142.53|2151.47|2142.77|2151.47|2142.77|2151.23|2142.53|4
1625754870000|2021-07-08 14:34:30|2151.44|2142.74|2151.36|2142.66|2151.44|2142.74|2151.36|2142.66|5
1625754880000|2021-07-08 14:34:40|2151.37|2142.67|2150.63|2141.93|2151.51|2142.81|2150.57|2141.87|9
1625754890000|2021-07-08 14:34:50|2150.64|2141.94|2151.42|2142.72|2151.42|2142.72|2150.52|2141.82|11
1625754900000|2021-07-08 14:35:00|2151.26|2142.56|2152.88|2144.18|2152.88|2144.18|2151.26|2142.56|20
1625754910000|2021-07-08 14:35:10|2152.96|2144.26|2152.7|2144|2152.96|2144.26|2152.65|2143.95|14
1625754920000|2021-07-08 14:35:20|2152.72|2144.02|2152.48|2143.78|2152.72|2144.02|2151.88|2143.18|24
1625754930000|2021-07-08 14:35:30|2152.5|2143.8|2153.61|2144.91|2154.11|2145.41|2152.42|2143.72|24
1625754940000|2021-07-08 14:35:40|2153.64|2144.94|2153.89|2145.19|2153.92|2145.22|2152.93|2144.23|28
1625754950000|2021-07-08 14:35:50|2153.83|2145.13|2152.91|2144.21|2153.83|2145.13|2152.75|2144.05|18
1625754960000|2021-07-08 14:36:00|2152.97|2144.27|2153.8|2145.1|2153.8|2145.1|2152.9|2144.2|16
1625754970000|2021-07-08 14:36:10|2153.86|2145.16|2153.82|2145.12|2153.86|2145.16|2153.82|2145.12|6
1625754980000|2021-07-08 14:36:20|2153.81|2145.11|2152.64|2143.94|2153.9|2145.2|2152.38|2143.68|19
1625754990000|2021-07-08 14:36:30|2152.6|2143.9|2153.29|2144.59|2153.37|2144.67|2152.59|2143.89|15
1625755000000|2021-07-08 14:36:40|2153.27|2144.57|2151.68|2142.98|2153.27|2144.57|2151.68|2142.98|25
1625755010000|2021-07-08 14:36:50|2151.64|2142.94|2152.3|2143.6|2152.34|2143.64|2151.56|2142.86|32
1625755020000|2021-07-08 14:37:00|2152.28|2143.58|2152.22|2143.52|2152.33|2143.63|2152.07|2143.37|27
1625755030000|2021-07-08 14:37:10|2152.21|2143.51|2153.13|2144.43|2153.33|2144.63|2152.2|2143.5|24
1625755040000|2021-07-08 14:37:20|2153.2|2144.5|2152.5|2143.8|2153.44|2144.74|2152.5|2143.8|27
1625755050000|2021-07-08 14:37:30|2152.54|2143.84|2152.11|2143.41|2152.67|2143.97|2152.09|2143.39|21
1625755060000|2021-07-08 14:37:40|2152.09|2143.39|2151.93|2143.23|2152.1|2143.4|2151.86|2143.16|30
1625755070000|2021-07-08 14:37:50|2151.92|2143.22|2151.02|2142.32|2152.15|2143.45|2151.02|2142.32|27
1625755080000|2021-07-08 14:38:00|2150.93|2142.23|2149.74|2141.04|2150.93|2142.23|2149.74|2141.04|35
1625755090000|2021-07-08 14:38:10|2149.71|2141.01|2149.81|2141.11|2150.31|2141.61|2149.2|2140.5|32
1625755100000|2021-07-08 14:38:20|2149.58|2140.88|2149.41|2140.71|2149.77|2141.07|2149.02|2140.32|27
1625755110000|2021-07-08 14:38:30|2149.4|2140.7|2149.17|2140.47|2149.41|2140.71|2148.96|2140.26|24
1625755120000|2021-07-08 14:38:40|2149.19|2140.49|2150.19|2141.49|2150.19|2141.49|2149.11|2140.41|14
1625755130000|2021-07-08 14:38:50|2150.11|2141.41|2150.24|2141.54|2150.29|2141.59|2150.09|2141.39|11
1625755140000|2021-07-08 14:39:00|2150.22|2141.52|2149.13|2140.43|2150.22|2141.52|2149.12|2140.42|25
1625755150000|2021-07-08 14:39:10|2149.11|2140.41|2150.2|2141.5|2150.35|2141.65|2148.87|2140.17|26
1625755160000|2021-07-08 14:39:20|2150.21|2141.51|2149.56|2140.86|2150.26|2141.56|2149.56|2140.86|16
1625755170000|2021-07-08 14:39:30|2149.64|2140.94|2150.32|2141.62|2150.38|2141.68|2149.64|2140.94|17
1625755180000|2021-07-08 14:39:40|2150.27|2141.57|2151.18|2142.48|2151.22|2142.52|2150.15|2141.45|19
1625755190000|2021-07-08 14:39:50|2151.14|2142.44|2150.29|2141.59|2151.23|2142.53|2150.27|2141.57|23
1625755200000|2021-07-08 14:40:00|2150.23|2141.53|2151.51|2142.81|2151.51|2142.81|2150.23|2141.53|27
1625755210000|2021-07-08 14:40:10|2151.61|2142.91|2151.93|2143.23|2152.88|2144.18|2151.52|2142.82|35
1625755220000|2021-07-08 14:40:20|2151.88|2143.18|2151.56|2142.86|2152.01|2143.31|2151.4|2142.7|22
1625755230000|2021-07-08 14:40:30|2151.57|2142.87|2151.94|2143.24|2152.21|2143.51|2151.57|2142.87|15
1625755240000|2021-07-08 14:40:40|2151.73|2143.03|2150.53|2141.83|2151.73|2143.03|2150.35|2141.65|24
1625755250000|2021-07-08 14:40:50|2150.52|2141.82|2150.21|2141.51|2150.52|2141.82|2150.16|2141.46|11
1625755260000|2021-07-08 14:41:00|2150.5|2141.8|2151.63|2142.93|2151.65|2142.95|2150.46|2141.76|14
1625755270000|2021-07-08 14:41:10|2151.38|2142.68|2150.85|2142.15|2151.38|2142.68|2150.51|2141.81|17
1625755280000|2021-07-08 14:41:20|2150.77|2142.07|2151.33|2142.63|2151.46|2142.76|2150.77|2142.07|11
1625755290000|2021-07-08 14:41:30|2151.37|2142.67|2151.31|2142.61|2151.58|2142.88|2151.31|2142.61|5
1625755300000|2021-07-08 14:41:40|2151.58|2142.88|2151.3|2142.6|2151.58|2142.88|2151.28|2142.58|8
1625755310000|2021-07-08 14:41:50|2151.38|2142.68|2151.96|2143.26|2152.07|2143.37|2151.3|2142.6|11
1625755320000|2021-07-08 14:42:00|2152.04|2143.34|2151.11|2142.41|2152.1|2143.4|2150.99|2142.29|17
1625755330000|2021-07-08 14:42:10|2151.12|2142.42|2151.38|2142.68|2151.44|2142.74|2151.12|2142.42|14
1625755340000|2021-07-08 14:42:20|2151.34|2142.64|2151.47|2142.77|2151.48|2142.78|2151.34|2142.64|10
1625755350000|2021-07-08 14:42:30|2151.4|2142.7|2151.63|2142.93|2151.63|2142.93|2151.38|2142.68|11
1625755360000|2021-07-08 14:42:40|2151.62|2142.92|2151.98|2143.28|2152.04|2143.34|2151.62|2142.92|15
1625755370000|2021-07-08 14:42:50|2152.24|2143.54|2152.56|2143.86|2153.06|2144.36|2152.24|2143.54|25
1625755380000|2021-07-08 14:43:00|2152.45|2143.75|2152.34|2143.64|2152.45|2143.75|2151.96|2143.26|14
1625755390000|2021-07-08 14:43:10|2152.36|2143.66|2153.35|2144.65|2153.44|2144.74|2152.36|2143.66|23
1625755400000|2021-07-08 14:43:20|2153.75|2145.05|2154.98|2146.28|2156.21|2147.51|2153.75|2145.05|33
1625755410000|2021-07-08 14:43:30|2154.97|2146.27|2155.35|2146.65|2157.57|2148.87|2154.21|2145.51|34
1625755420000|2021-07-08 14:43:40|2155.31|2146.61|2155.06|2146.36|2156.81|2148.11|2154.75|2146.05|40
1625755430000|2021-07-08 14:43:50|2155.32|2146.62|2154.85|2146.15|2156.97|2148.27|2154.85|2146.15|32
1625755440000|2021-07-08 14:44:00|2154.89|2146.19|2156.44|2147.74|2156.44|2147.74|2154.89|2146.19|26
1625755450000|2021-07-08 14:44:10|2156.34|2147.64|2156.63|2147.93|2156.69|2147.99|2155.69|2146.99|19
1625755460000|2021-07-08 14:44:20|2156.61|2147.91|2156.13|2147.43|2156.78|2148.08|2155.87|2147.17|29
1625755470000|2021-07-08 14:44:30|2156.11|2147.41|2155.87|2147.17|2156.18|2147.48|2155.83|2147.13|21
1625755480000|2021-07-08 14:44:40|2155.85|2147.15|2155.64|2146.94|2155.89|2147.19|2155.25|2146.55|24
1625755490000|2021-07-08 14:44:50|2155.66|2146.96|2155.01|2146.31|2155.66|2146.96|2154.86|2146.16|25
1625755500000|2021-07-08 14:45:00|2155.04|2146.34|2154.93|2146.23|2155.75|2147.05|2154.93|2146.23|26
1625755510000|2021-07-08 14:45:10|2154.92|2146.22|2153.71|2145.01|2154.96|2146.26|2153.39|2144.69|31
1625755520000|2021-07-08 14:45:20|2153.75|2145.05|2153.5|2144.8|2153.92|2145.22|2153.37|2144.67|31
1625755530000|2021-07-08 14:45:30|2153.47|2144.77|2153.45|2144.75|2153.88|2145.18|2153.45|2144.75|29
1625755540000|2021-07-08 14:45:40|2153.46|2144.76|2153.1|2144.4|2153.47|2144.77|2152.54|2143.84|31
1625755550000|2021-07-08 14:45:50|2153.09|2144.39|2152.9|2144.2|2153.29|2144.59|2152.83|2144.13|30
1625755560000|2021-07-08 14:46:00|2152.89|2144.19|2151.97|2143.27|2152.9|2144.2|2151.75|2143.05|29
1625755570000|2021-07-08 14:46:10|2152.12|2143.42|2149.7|2141|2152.12|2143.42|2149.7|2141|26
1625755580000|2021-07-08 14:46:20|2149.62|2140.92|2150.82|2142.12|2150.82|2142.12|2149.35|2140.65|38
1625755590000|2021-07-08 14:46:30|2150.79|2142.09|2150.42|2141.72|2151.4|2142.7|2150.42|2141.72|35
1625755600000|2021-07-08 14:46:40|2150.41|2141.71|2149.76|2141.06|2150.44|2141.74|2149.76|2141.06|15
1625755610000|2021-07-08 14:46:50|2149.78|2141.08|2149.63|2140.93|2149.93|2141.23|2149.61|2140.91|23
1625755620000|2021-07-08 14:47:00|2149.66|2140.96|2150.45|2141.75|2150.96|2142.26|2149.51|2140.81|33
1625755630000|2021-07-08 14:47:10|2150.42|2141.72|2149.75|2141.05|2150.58|2141.88|2149.65|2140.95|26
1625755640000|2021-07-08 14:47:20|2149.81|2141.11|2149.85|2141.15|2150.92|2142.22|2149.72|2141.02|34
1625755650000|2021-07-08 14:47:30|2149.86|2141.16|2150.12|2141.42|2150.38|2141.68|2149.73|2141.03|29
1625755660000|2021-07-08 14:47:40|2150.31|2141.61|2150.23|2141.53|2150.31|2141.61|2150.19|2141.49|12
1625755670000|2021-07-08 14:47:50|2150.22|2141.52|2151.45|2142.75|2151.45|2142.75|2150.22|2141.52|11
1625755680000|2021-07-08 14:48:00|2151.25|2142.55|2149.65|2140.95|2151.25|2142.55|2149.65|2140.95|25
1625755690000|2021-07-08 14:48:10|2149.6|2140.9|2148.53|2139.83|2149.6|2140.9|2148.08|2139.38|24
1625755700000|2021-07-08 14:48:20|2148.55|2139.85|2149.42|2140.72|2149.49|2140.79|2148.55|2139.85|31
1625755710000|2021-07-08 14:48:30|2149.41|2140.71|2147.91|2139.21|2149.41|2140.71|2147.78|2139.08|27
1625755720000|2021-07-08 14:48:40|2147.89|2139.19|2148.47|2139.77|2148.85|2140.15|2147.89|2139.19|28
1625755730000|2021-07-08 14:48:50|2148.5|2139.8|2148.41|2139.71|2148.62|2139.92|2148.39|2139.69|9
1625755740000|2021-07-08 14:49:00|2148.21|2139.51|2149.97|2141.27|2150.11|2141.41|2148.21|2139.51|23
1625755750000|2021-07-08 14:49:10|2149.85|2141.15|2149.64|2140.94|2150.27|2141.57|2148.86|2140.16|30
1625755760000|2021-07-08 14:49:20|2149.58|2140.88|2149.86|2141.16|2149.86|2141.16|2149.23|2140.53|19
1625755770000|2021-07-08 14:49:30|2149.87|2141.17|2149.39|2140.69|2151.35|2142.65|2149.39|2140.69|24
1625755780000|2021-07-08 14:49:40|2149.36|2140.66|2150.19|2141.49|2150.67|2141.97|2149.36|2140.66|19
1625755790000|2021-07-08 14:49:50|2150.24|2141.54|2149.71|2141.01|2150.24|2141.54|2149.61|2140.91|21
1625755800000|2021-07-08 14:50:00|2149.83|2141.13|2150.24|2141.54|2150.45|2141.75|2149.65|2140.95|16
1625755810000|2021-07-08 14:50:10|2150.43|2141.73|2150.81|2142.11|2151.04|2142.34|2150.08|2141.38|26
1625755820000|2021-07-08 14:50:20|2150.93|2142.23|2150.22|2141.52|2151.3|2142.6|2150.04|2141.34|31
1625755830000|2021-07-08 14:50:30|2150.12|2141.42|2150.32|2141.62|2150.34|2141.64|2149.93|2141.23|28
1625755840000|2021-07-08 14:50:40|2150.35|2141.65|2150.53|2141.83|2150.53|2141.83|2150.18|2141.48|27
1625755850000|2021-07-08 14:50:50|2150.51|2141.81|2150.5|2141.8|2150.62|2141.92|2150.41|2141.71|25
1625755860000|2021-07-08 14:51:00|2150.36|2141.66|2151.01|2142.31|2151.01|2142.31|2150.36|2141.66|12
1625755870000|2021-07-08 14:51:10|2151.05|2142.35|2151.91|2143.21|2152.18|2143.48|2151.05|2142.35|24
1625755880000|2021-07-08 14:51:20|2151.88|2143.18|2152.13|2143.43|2152.13|2143.43|2151.88|2143.18|9
1625755890000|2021-07-08 14:51:30|2151.9|2143.2|2151.74|2143.04|2151.9|2143.2|2151.18|2142.48|17
1625755900000|2021-07-08 14:51:40|2151.75|2143.05|2151.85|2143.15|2151.85|2143.15|2151.45|2142.75|11
1625755910000|2021-07-08 14:51:50|2151.82|2143.12|2152.06|2143.36|2152.16|2143.46|2151.75|2143.05|17
1625755920000|2021-07-08 14:52:00|2152.16|2143.46|2151.92|2143.22|2152.45|2143.75|2151.76|2143.06|14
1625755930000|2021-07-08 14:52:10|2151.97|2143.27|2152.39|2143.69|2152.88|2144.18|2151.47|2142.77|18
1625755940000|2021-07-08 14:52:20|2152.89|2144.19|2153.48|2144.78|2154.33|2145.63|2152.39|2143.69|13
1625755950000|2021-07-08 14:52:30|2153.66|2144.96|2153.62|2144.92|2153.93|2145.23|2153.48|2144.78|28
1625755960000|2021-07-08 14:52:40|2153.48|2144.78|2154.33|2145.63|2154.33|2145.63|2153.48|2144.78|11
1625755970000|2021-07-08 14:52:50|2154.37|2145.67|2155.05|2146.35|2155.32|2146.62|2154.37|2145.67|30
1625755980000|2021-07-08 14:53:00|2155.03|2146.33|2154.36|2145.66|2155.03|2146.33|2154.36|2145.66|14
1625755990000|2021-07-08 14:53:10|2154.15|2145.45|2155.61|2146.91|2155.91|2147.21|2154.15|2145.45|23
1625756000000|2021-07-08 14:53:20|2155.57|2146.87|2155.42|2146.72|2155.68|2146.98|2155.39|2146.69|24
1625756010000|2021-07-08 14:53:30|2155.43|2146.73|2156.17|2147.47|2156.32|2147.62|2154.89|2146.19|30
1625756020000|2021-07-08 14:53:40|2155.99|2147.29|2158.81|2150.11|2158.95|2150.25|2155.51|2146.81|16
1625756030000|2021-07-08 14:53:50|2158.65|2149.95|2160.98|2152.28|2161.11|2152.41|2157.69|2148.99|32
1625756040000|2021-07-08 14:54:00|2160.95|2152.25|2159.28|2150.58|2161.03|2152.33|2159.17|2150.47|31
1625756050000|2021-07-08 14:54:10|2159.35|2150.65|2159.38|2150.68|2159.62|2150.92|2158.83|2150.13|23
1625756060000|2021-07-08 14:54:20|2159.36|2150.66|2161.32|2152.62|2161.55|2152.85|2158.71|2150.01|26
1625756070000|2021-07-08 14:54:30|2161.34|2152.64|2160.87|2152.17|2161.37|2152.67|2160.65|2151.95|35
1625756080000|2021-07-08 14:54:40|2160.81|2152.11|2160.4|2151.7|2160.87|2152.17|2160.4|2151.7|24
1625756090000|2021-07-08 14:54:50|2160.28|2151.58|2160.8|2152.1|2160.91|2152.21|2160.15|2151.45|13
1625756100000|2021-07-08 14:55:00|2160.88|2152.18|2158.89|2150.19|2160.97|2152.27|2158.7|2150|35
1625756110000|2021-07-08 14:55:10|2158.85|2150.15|2158.3|2149.6|2158.85|2150.15|2157.09|2148.39|33
1625756120000|2021-07-08 14:55:20|2158.62|2149.92|2156.87|2148.17|2158.85|2150.15|2156.87|2148.17|34
1625756130000|2021-07-08 14:55:30|2156.84|2148.14|2158.58|2149.88|2159.13|2150.43|2156.28|2147.58|33
1625756140000|2021-07-08 14:55:40|2158.71|2150.01|2157.62|2148.92|2158.94|2150.24|2157.62|2148.92|30
1625756150000|2021-07-08 14:55:50|2157.67|2148.97|2158.33|2149.63|2158.79|2150.09|2157.67|2148.97|32
1625756160000|2021-07-08 14:56:00|2157.99|2149.29|2157.55|2148.85|2158.32|2149.62|2157.54|2148.84|32
1625756170000|2021-07-08 14:56:10|2157.63|2148.93|2156.69|2147.99|2157.64|2148.94|2156.69|2147.99|17
1625756180000|2021-07-08 14:56:20|2156.8|2148.1|2156.91|2148.21|2157.41|2148.71|2156.8|2148.1|22
1625756190000|2021-07-08 14:56:30|2156.95|2148.25|2156.83|2148.13|2157.06|2148.36|2156.75|2148.05|15
1625756200000|2021-07-08 14:56:40|2156.84|2148.14|2156.87|2148.17|2157.12|2148.42|2156.84|2148.14|9
1625756210000|2021-07-08 14:56:50|2156.95|2148.25|2156.85|2148.15|2157.1|2148.4|2156.85|2148.15|10
1625756220000|2021-07-08 14:57:00|2156.86|2148.16|2157.82|2149.12|2157.82|2149.12|2156.84|2148.14|13
1625756230000|2021-07-08 14:57:10|2157.85|2149.15|2157.81|2149.11|2158.06|2149.36|2157.7|2149|23
1625756240000|2021-07-08 14:57:20|2157.9|2149.2|2157.87|2149.17|2158.07|2149.37|2157.86|2149.16|23
1625756250000|2021-07-08 14:57:30|2157.94|2149.24|2160.01|2151.31|2160.05|2151.35|2157.86|2149.16|31
1625756260000|2021-07-08 14:57:40|2159.97|2151.27|2159.34|2150.64|2159.97|2151.27|2159.05|2150.35|30
1625756270000|2021-07-08 14:57:50|2159.33|2150.63|2159.51|2150.81|2159.51|2150.81|2159.26|2150.56|18
1625756280000|2021-07-08 14:58:00|2159.5|2150.8|2159.9|2151.2|2159.9|2151.2|2159.5|2150.8|14
1625756290000|2021-07-08 14:58:10|2160.14|2151.44|2158.72|2150.02|2160.14|2151.44|2158.67|2149.97|30
1625756300000|2021-07-08 14:58:20|2158.81|2150.11|2159.66|2150.96|2159.66|2150.96|2158.81|2150.11|16
1625756310000|2021-07-08 14:58:30|2159.63|2150.93|2159.6|2150.9|2159.68|2150.98|2159.56|2150.86|9
1625756320000|2021-07-08 14:58:40|2159.59|2150.89|2159.45|2150.75|2159.59|2150.89|2159.25|2150.55|8
1625756330000|2021-07-08 14:58:50|2159.47|2150.77|2159.48|2150.78|2159.53|2150.83|2159.47|2150.77|7
1625756340000|2021-07-08 14:59:00|2159.5|2150.8|2159.65|2150.95|2159.65|2150.95|2159.48|2150.78|16
1625756350000|2021-07-08 14:59:10|2159.63|2150.93|2159.57|2150.87|2159.64|2150.94|2159.57|2150.87|17
1625756360000|2021-07-08 14:59:20|2159.55|2150.85|2159.54|2150.84|2159.55|2150.85|2159.47|2150.77|5
1625756370000|2021-07-08 14:59:30|2159.59|2150.89|2159.89|2151.19|2160.1|2151.4|2159.59|2150.89|9
1625756380000|2021-07-08 14:59:40|2160.1|2151.4|2160.64|2151.94|2160.64|2151.94|2159.93|2151.23|5
1625756390000|2021-07-08 14:59:50|2160.66|2151.96|2162.01|2153.31|2162.01|2153.31|2160.66|2151.96|9
1625756400000|2021-07-08 15:00:00|2161.96|2153.26|2160.53|2151.83|2161.99|2153.29|2159.93|2151.23|28
1625756410000|2021-07-08 15:00:10|2160.51|2151.81|2159.83|2151.13|2160.87|2152.17|2159.83|2151.13|23
1625756420000|2021-07-08 15:00:20|2159.75|2151.05|2158.64|2149.94|2159.98|2151.28|2158.64|2149.94|16
1625756430000|2021-07-08 15:00:30|2158.71|2150.01|2157.08|2148.38|2159.19|2150.49|2157.08|2148.38|28
1625756440000|2021-07-08 15:00:40|2157.06|2148.36|2157.44|2148.74|2157.47|2148.77|2156.51|2147.81|37
1625756450000|2021-07-08 15:00:50|2157.43|2148.73|2156.69|2147.99|2157.53|2148.83|2156.69|2147.99|19
1625756460000|2021-07-08 15:01:00|2156.33|2147.63|2156.32|2147.62|2156.62|2147.92|2156.32|2147.62|21
1625756470000|2021-07-08 15:01:10|2156.08|2147.38|2156.1|2147.4|2156.14|2147.44|2155.76|2147.06|19
1625756480000|2021-07-08 15:01:20|2156.11|2147.41|2156.31|2147.61|2157.09|2148.39|2156.06|2147.36|19
1625756490000|2021-07-08 15:01:30|2156.33|2147.63|2155.56|2146.86|2156.35|2147.65|2155.56|2146.86|21
1625756500000|2021-07-08 15:01:40|2155.51|2146.81|2156.02|2147.32|2156.02|2147.32|2155.5|2146.8|28
1625756510000|2021-07-08 15:01:50|2156|2147.3|2155.9|2147.2|2156.22|2147.52|2155.42|2146.72|30
1625756520000|2021-07-08 15:02:00|2155.96|2147.26|2155.71|2147.01|2155.98|2147.28|2155.32|2146.62|25
1625756530000|2021-07-08 15:02:10|2155.4|2146.7|2155.47|2146.77|2155.55|2146.85|2154.72|2146.02|37
1625756540000|2021-07-08 15:02:20|2155.5|2146.8|2155.84|2147.14|2155.84|2147.14|2155.46|2146.76|31
1625756550000|2021-07-08 15:02:30|2155.91|2147.21|2156.02|2147.32|2156.14|2147.44|2155.8|2147.1|22
1625756560000|2021-07-08 15:02:40|2156.16|2147.46|2155.88|2147.18|2156.18|2147.48|2155.87|2147.17|17
1625756570000|2021-07-08 15:02:50|2155.87|2147.17|2155.88|2147.18|2156.15|2147.45|2155.75|2147.05|23
1625756580000|2021-07-08 15:03:00|2155.73|2147.03|2155.43|2146.73|2155.89|2147.19|2155.43|2146.73|22
1625756590000|2021-07-08 15:03:10|2155.35|2146.65|2155.76|2147.06|2155.76|2147.06|2155.31|2146.61|17
1625756600000|2021-07-08 15:03:20|2155.75|2147.05|2156.67|2147.97|2156.82|2148.12|2155.52|2146.82|20
1625756610000|2021-07-08 15:03:30|2156.66|2147.96|2156.22|2147.52|2157.04|2148.34|2155.99|2147.29|25
1625756620000|2021-07-08 15:03:40|2156.28|2147.58|2155.98|2147.28|2156.38|2147.68|2155.9|2147.2|24
1625756630000|2021-07-08 15:03:50|2155.9|2147.2|2155.96|2147.26|2156.15|2147.45|2155.82|2147.12|12
1625756640000|2021-07-08 15:04:00|2156.04|2147.34|2156.86|2148.16|2156.86|2148.16|2155.81|2147.11|29
1625756650000|2021-07-08 15:04:10|2156.79|2148.09|2157.66|2148.96|2157.9|2149.2|2156.76|2148.06|19
1625756660000|2021-07-08 15:04:20|2157.65|2148.95|2157.79|2149.09|2158.33|2149.63|2157.59|2148.89|20
1625756670000|2021-07-08 15:04:30|2158.16|2149.46|2157.33|2148.63|2158.3|2149.6|2157.15|2148.45|28
1625756680000|2021-07-08 15:04:40|2157.52|2148.82|2157.71|2149.01|2157.79|2149.09|2157.28|2148.58|32
1625756690000|2021-07-08 15:04:50|2157.63|2148.93|2157.76|2149.06|2157.91|2149.21|2157.36|2148.66|34
1625756700000|2021-07-08 15:05:00|2157.72|2149.02|2158.44|2149.74|2158.59|2149.89|2157.71|2149.01|23
1625756710000|2021-07-08 15:05:10|2158.85|2150.15|2159.51|2150.81|2160.42|2151.72|2158.77|2150.07|28
1625756720000|2021-07-08 15:05:20|2159.62|2150.92|2159.99|2151.29|2160.02|2151.32|2159.18|2150.48|35
1625756730000|2021-07-08 15:05:30|2160.02|2151.32|2159.63|2150.93|2160.51|2151.81|2159.63|2150.93|19
1625756740000|2021-07-08 15:05:40|2160.25|2151.55|2159.62|2150.92|2160.25|2151.55|2159.48|2150.78|9
1625756750000|2021-07-08 15:05:50|2159.5|2150.8|2160.01|2151.31|2160.01|2151.31|2159.5|2150.8|8
1625756760000|2021-07-08 15:06:00|2160.13|2151.43|2160.31|2151.61|2160.43|2151.73|2159.46|2150.76|15
1625756770000|2021-07-08 15:06:10|2160.21|2151.51|2160.59|2151.89|2160.59|2151.89|2160.21|2151.51|6
1625756780000|2021-07-08 15:06:20|2160.95|2152.25|2161.06|2152.36|2161.15|2152.45|2160.93|2152.23|11
1625756790000|2021-07-08 15:06:30|2161.08|2152.38|2161.35|2152.65|2161.45|2152.75|2160.95|2152.25|14
1625756800000|2021-07-08 15:06:40|2161.51|2152.81|2161.37|2152.67|2161.69|2152.99|2160.95|2152.25|10
1625756810000|2021-07-08 15:06:50|2160.95|2152.25|2163.29|2154.59|2163.51|2154.81|2160.95|2152.25|19
1625756820000|2021-07-08 15:07:00|2163.33|2154.63|2163.95|2155.25|2163.96|2155.26|2163.33|2154.63|10
1625756830000|2021-07-08 15:07:10|2164.11|2155.41|2163.55|2154.85|2164.88|2156.18|2163.55|2154.85|24
1625756840000|2021-07-08 15:07:20|2163.42|2154.72|2163.21|2154.51|2163.45|2154.75|2163.12|2154.42|18
1625756850000|2021-07-08 15:07:30|2163.29|2154.59|2164.01|2155.31|2164.24|2155.54|2163.22|2154.52|13
1625756860000|2021-07-08 15:07:40|2163.9|2155.2|2164.1|2155.4|2164.28|2155.58|2163.6|2154.9|18
1625756870000|2021-07-08 15:07:50|2164.11|2155.41|2164.24|2155.54|2164.25|2155.55|2163.56|2154.86|19
1625756880000|2021-07-08 15:08:00|2164.25|2155.55|2166.11|2157.41|2166.11|2157.41|2164.07|2155.37|27
1625756890000|2021-07-08 15:08:10|2165.79|2157.09|2163.81|2155.11|2165.79|2157.09|2163.68|2154.98|31
1625756900000|2021-07-08 15:08:20|2164.14|2155.44|2164.05|2155.35|2164.82|2156.12|2163.54|2154.84|29
1625756910000|2021-07-08 15:08:30|2164.02|2155.32|2163.7|2155|2164.09|2155.39|2163.64|2154.94|30
1625756920000|2021-07-08 15:08:40|2163.67|2154.97|2163.91|2155.21|2164.52|2155.82|2163.67|2154.97|26
1625756930000|2021-07-08 15:08:50|2163.55|2154.85|2163.75|2155.05|2164.47|2155.77|2163.55|2154.85|18
1625756940000|2021-07-08 15:09:00|2163.73|2155.03|2163.9|2155.2|2163.98|2155.28|2163.65|2154.95|13
1625756950000|2021-07-08 15:09:10|2163.93|2155.23|2163.82|2155.12|2164.09|2155.39|2163.44|2154.74|25
1625756960000|2021-07-08 15:09:20|2163.83|2155.13|2163.78|2155.08|2164.13|2155.43|2163.78|2155.08|26
1625756970000|2021-07-08 15:09:30|2163.86|2155.16|2164.23|2155.53|2164.26|2155.56|2163.86|2155.16|27
1625756980000|2021-07-08 15:09:40|2164.29|2155.59|2164.1|2155.4|2164.3|2155.6|2164.09|2155.39|18
1625756990000|2021-07-08 15:09:50|2164.07|2155.37|2163.88|2155.18|2164.1|2155.4|2163.88|2155.18|12
1625757000000|2021-07-08 15:10:00|2163.92|2155.22|2163.77|2155.07|2163.92|2155.22|2163.77|2155.07|15
1625757010000|2021-07-08 15:10:10|2163.85|2155.15|2163.92|2155.22|2163.95|2155.25|2163.83|2155.13|7
1625757020000|2021-07-08 15:10:20|2164|2155.3|2163.93|2155.23|2164|2155.3|2163.93|2155.23|4
1625757030000|2021-07-08 15:10:30|2163.81|2155.11|2163.91|2155.21|2163.93|2155.23|2163.81|2155.11|3
1625757040000|2021-07-08 15:10:40|2163.96|2155.26|2163.34|2154.64|2163.96|2155.26|2163.16|2154.46|18
1625757050000|2021-07-08 15:10:50|2163.43|2154.73|2163.62|2154.92|2163.76|2155.06|2163.4|2154.7|17
1625757060000|2021-07-08 15:11:00|2163.6|2154.9|2162.52|2153.82|2163.6|2154.9|2162.51|2153.81|26
1625757070000|2021-07-08 15:11:10|2162.6|2153.9|2161.4|2152.7|2162.6|2153.9|2161.29|2152.59|29
1625757080000|2021-07-08 15:11:20|2161.53|2152.83|2161.35|2152.65|2161.56|2152.86|2161.27|2152.57|23
1625757090000|2021-07-08 15:11:30|2161.34|2152.64|2161.14|2152.44|2161.42|2152.72|2160.93|2152.23|22
1625757100000|2021-07-08 15:11:40|2161.05|2152.35|2161.04|2152.34|2161.05|2152.35|2160.79|2152.09|16
1625757110000|2021-07-08 15:11:50|2161.2|2152.5|2161.98|2153.28|2162.23|2153.53|2161.2|2152.5|30
1625757120000|2021-07-08 15:12:00|2161.82|2153.12|2166.07|2157.37|2166.4|2157.7|2161.55|2152.85|31
1625757130000|2021-07-08 15:12:10|2165.32|2156.62|2164.77|2156.07|2165.99|2157.29|2164.68|2155.98|28
1625757140000|2021-07-08 15:12:20|2164.62|2155.92|2164.64|2155.94|2164.94|2156.24|2164.58|2155.88|27
1625757150000|2021-07-08 15:12:30|2164.68|2155.98|2164.76|2156.06|2164.84|2156.14|2164.65|2155.95|25
1625757160000|2021-07-08 15:12:40|2164.77|2156.07|2163.22|2154.52|2164.77|2156.07|2163.1|2154.4|36
1625757170000|2021-07-08 15:12:50|2163.31|2154.61|2163.7|2155|2164.18|2155.48|2163.31|2154.61|30
1625757180000|2021-07-08 15:13:00|2163.72|2155.02|2163.07|2154.37|2164.19|2155.49|2162.96|2154.26|23
1625757190000|2021-07-08 15:13:10|2163.32|2154.62|2164.31|2155.61|2164.39|2155.69|2163.32|2154.62|18
1625757200000|2021-07-08 15:13:20|2164.5|2155.8|2165.24|2156.54|2165.28|2156.58|2164.02|2155.32|18
1625757210000|2021-07-08 15:13:30|2165.32|2156.62|2164.93|2156.23|2165.48|2156.78|2164.64|2155.94|31
1625757220000|2021-07-08 15:13:40|2165.2|2156.5|2166.74|2158.04|2167.59|2158.89|2165.2|2156.5|34
1625757230000|2021-07-08 15:13:50|2165.6|2156.9|2167.51|2158.81|2168.15|2159.45|2165.6|2156.9|37
1625757240000|2021-07-08 15:14:00|2166.98|2158.28|2166.32|2157.62|2166.99|2158.29|2165.58|2156.88|32
1625757250000|2021-07-08 15:14:10|2166.42|2157.72|2166.63|2157.93|2166.78|2158.08|2166.31|2157.61|31
1625757260000|2021-07-08 15:14:20|2166.65|2157.95|2165.6|2156.9|2166.65|2157.95|2165.31|2156.61|22
1625757270000|2021-07-08 15:14:30|2165.56|2156.86|2165.65|2156.95|2165.65|2156.95|2165.03|2156.33|11
1625757280000|2021-07-08 15:14:40|2165.46|2156.76|2166.1|2157.4|2166.52|2157.82|2165.46|2156.76|18
1625757290000|2021-07-08 15:14:50|2166.13|2157.43|2165.65|2156.95|2166.29|2157.59|2165.63|2156.93|12
1625757300000|2021-07-08 15:15:00|2165.63|2156.93|2166.02|2157.32|2166.31|2157.61|2165.63|2156.93|19
1625757310000|2021-07-08 15:15:10|2165.85|2157.15|2165.36|2156.66|2165.85|2157.15|2165.15|2156.45|18
1625757320000|2021-07-08 15:15:20|2165.16|2156.46|2164.63|2155.93|2165.25|2156.55|2164.63|2155.93|8
1625757330000|2021-07-08 15:15:30|2164.38|2155.68|2164.56|2155.86|2164.72|2156.02|2162.97|2154.27|24
1625757340000|2021-07-08 15:15:40|2164.44|2155.74|2163.81|2155.11|2164.44|2155.74|2163.78|2155.08|23
1625757350000|2021-07-08 15:15:50|2163.69|2154.99|2164.32|2155.62|2164.32|2155.62|2163.66|2154.96|15
1625757360000|2021-07-08 15:16:00|2164.34|2155.64|2164.42|2155.72|2164.42|2155.72|2164.25|2155.55|9
1625757370000|2021-07-08 15:16:10|2164.38|2155.68|2165.58|2156.88|2165.58|2156.88|2164.38|2155.68|15
1625757380000|2021-07-08 15:16:20|2165.64|2156.94|2165.23|2156.53|2165.64|2156.94|2164.86|2156.16|17
1625757390000|2021-07-08 15:16:30|2164.99|2156.29|2164.97|2156.27|2165.37|2156.67|2164.62|2155.92|23
1625757400000|2021-07-08 15:16:40|2164.84|2156.14|2165|2156.3|2165.21|2156.51|2164.84|2156.14|9
1625757410000|2021-07-08 15:16:50|2165.02|2156.32|2165.13|2156.43|2165.35|2156.65|2164.95|2156.25|9
1625757420000|2021-07-08 15:17:00|2165.18|2156.48|2165.39|2156.69|2165.5|2156.8|2165.13|2156.43|11
1625757430000|2021-07-08 15:17:10|2165.43|2156.73|2164.31|2155.61|2165.43|2156.73|2164.21|2155.51|13
1625757440000|2021-07-08 15:17:20|2164.29|2155.59|2164.45|2155.75|2165.05|2156.35|2163.98|2155.28|12
1625757450000|2021-07-08 15:17:30|2164.46|2155.76|2165.45|2156.75|2165.49|2156.79|2164.38|2155.68|12
1625757460000|2021-07-08 15:17:40|2165.39|2156.69|2165.34|2156.64|2165.41|2156.71|2164.97|2156.27|12
1625757470000|2021-07-08 15:17:50|2165.15|2156.45|2165.62|2156.92|2165.62|2156.92|2165.01|2156.31|13
1625757480000|2021-07-08 15:18:00|2165.78|2157.08|2166.09|2157.39|2166.09|2157.39|2165.67|2156.97|11
1625757490000|2021-07-08 15:18:10|2165.87|2157.17|2166.35|2157.65|2166.42|2157.72|2165.86|2157.16|12
1625757500000|2021-07-08 15:18:20|2166.36|2157.66|2166.57|2157.87|2166.68|2157.98|2166.2|2157.5|9
1625757510000|2021-07-08 15:18:30|2166.51|2157.81|2167.62|2158.92|2167.62|2158.92|2166.51|2157.81|11
1625757520000|2021-07-08 15:18:40|2167.6|2158.9|2167.49|2158.79|2167.6|2158.9|2167.49|2158.79|4
1625757530000|2021-07-08 15:18:50|2167.55|2158.85|2167.61|2158.91|2167.61|2158.91|2167.55|2158.85|2
1625757540000|2021-07-08 15:19:00|2168.07|2159.37|2168.71|2160.01|2168.79|2160.09|2168.07|2159.37|10
1625757550000|2021-07-08 15:19:10|2168.94|2160.24|2168.13|2159.43|2168.96|2160.26|2167.86|2159.16|14
1625757560000|2021-07-08 15:19:20|2168.12|2159.42|2166.2|2157.5|2168.17|2159.47|2166.2|2157.5|14
1625757570000|2021-07-08 15:19:30|2166.45|2157.75|2166.53|2157.83|2167.17|2158.47|2166.2|2157.5|24
1625757580000|2021-07-08 15:19:40|2166.55|2157.85|2166.56|2157.86|2166.83|2158.13|2166.14|2157.44|26
1625757590000|2021-07-08 15:19:50|2166.68|2157.98|2166.9|2158.2|2167|2158.3|2166.46|2157.76|11
1625757600000|2021-07-08 15:20:00|2166.92|2158.22|2167.22|2158.52|2167.51|2158.81|2166.77|2158.07|14
1625757610000|2021-07-08 15:20:10|2167.23|2158.53|2167.28|2158.58|2167.36|2158.66|2167.23|2158.53|11
1625757620000|2021-07-08 15:20:20|2167.31|2158.61|2169.15|2160.45|2169.23|2160.53|2167.31|2158.61|17
1625757630000|2021-07-08 15:20:30|2169.06|2160.36|2168.34|2159.64|2169.09|2160.39|2168.23|2159.53|11
1625757640000|2021-07-08 15:20:40|2168.5|2159.8|2167.89|2159.19|2168.5|2159.8|2167.77|2159.07|15
1625757650000|2021-07-08 15:20:50|2167.88|2159.18|2167.87|2159.17|2168.04|2159.34|2167.64|2158.94|9
1625757660000|2021-07-08 15:21:00|2167.65|2158.95|2167.6|2158.9|2167.87|2159.17|2167.6|2158.9|6
1625757670000|2021-07-08 15:21:10|2167.59|2158.89|2167.52|2158.82|2167.74|2159.04|2167.46|2158.76|13
1625757680000|2021-07-08 15:21:20|2167.36|2158.66|2167.51|2158.81|2167.59|2158.89|2167.36|2158.66|11
1625757690000|2021-07-08 15:21:30|2167.67|2158.97|2167.51|2158.81|2167.68|2158.98|2167.5|2158.8|15
1625757700000|2021-07-08 15:21:40|2167.86|2159.16|2168.19|2159.49|2168.33|2159.63|2167.68|2158.98|21
1625757710000|2021-07-08 15:21:50|2168.18|2159.48|2166.6|2157.9|2168.36|2159.66|2166.4|2157.7|31
1625757720000|2021-07-08 15:22:00|2166.59|2157.89|2167.19|2158.49|2167.27|2158.57|2166.58|2157.88|32
1625757730000|2021-07-08 15:22:10|2167.06|2158.36|2167.28|2158.58|2167.83|2159.13|2166.8|2158.1|30
1625757740000|2021-07-08 15:22:20|2167.25|2158.55|2167.91|2159.21|2168.29|2159.59|2166.9|2158.2|31
1625757750000|2021-07-08 15:22:30|2167.96|2159.26|2167.95|2159.25|2168.24|2159.54|2167.85|2159.15|28
1625757760000|2021-07-08 15:22:40|2168.03|2159.33|2169.41|2160.71|2169.41|2160.71|2167.99|2159.29|23
1625757770000|2021-07-08 15:22:50|2169.36|2160.66|2169.79|2161.09|2170.11|2161.41|2169.36|2160.66|34
1625757780000|2021-07-08 15:23:00|2169.78|2161.08|2169.86|2161.16|2170.74|2162.04|2169.77|2161.07|29
1625757790000|2021-07-08 15:23:10|2169.9|2161.2|2170.27|2161.57|2170.59|2161.89|2169.9|2161.2|28
1625757800000|2021-07-08 15:23:20|2170.06|2161.36|2170.26|2161.56|2170.35|2161.65|2170.06|2161.36|27
1625757810000|2021-07-08 15:23:30|2170.32|2161.62|2170.26|2161.56|2170.57|2161.87|2170.26|2161.56|11
1625757830000|2021-07-08 15:23:50|2170.68|2161.98|2170.66|2161.96|2170.92|2162.22|2170.26|2161.56|13
1625757840000|2021-07-08 15:24:00|2170.26|2161.56|2170.97|2162.27|2170.97|2162.27|2170.26|2161.56|7
1625757850000|2021-07-08 15:24:10|2170.75|2162.05|2174.2|2165.5|2175.09|2166.39|2170.26|2161.56|27
1625757860000|2021-07-08 15:24:20|2174.22|2165.52|2174.44|2165.74|2174.46|2165.76|2173.76|2165.06|32
1625757870000|2021-07-08 15:24:30|2174.51|2165.81|2177.05|2168.35|2177.29|2168.59|2174.51|2165.81|25
1625757880000|2021-07-08 15:24:40|2176.82|2168.12|2177.38|2168.68|2177.67|2168.97|2176.05|2167.35|23
1625757890000|2021-07-08 15:24:50|2177.52|2168.82|2177.24|2168.54|2178.19|2169.49|2176.97|2168.27|26
1625757900000|2021-07-08 15:25:00|2177.08|2168.38|2177.51|2168.81|2178.21|2169.51|2177.08|2168.38|24
1625757910000|2021-07-08 15:25:10|2177.42|2168.72|2176.56|2167.86|2177.95|2169.25|2176.56|2167.86|33
1625757920000|2021-07-08 15:25:20|2176.57|2167.87|2177.53|2168.83|2177.53|2168.83|2176.4|2167.7|22
1625757930000|2021-07-08 15:25:30|2177.49|2168.79|2177.72|2169.02|2177.79|2169.09|2177.49|2168.79|20
1625757940000|2021-07-08 15:25:40|2177.51|2168.81|2177.23|2168.53|2177.78|2169.08|2177.23|2168.53|12
1625757950000|2021-07-08 15:25:50|2177.25|2168.55|2176.52|2167.82|2177.25|2168.55|2176.52|2167.82|29
1625757960000|2021-07-08 15:26:00|2176.42|2167.72|2175.37|2166.67|2176.42|2167.72|2175.33|2166.63|25
1625757970000|2021-07-08 15:26:10|2175.36|2166.66|2174.21|2165.51|2175.36|2166.66|2174.13|2165.43|22
1625757980000|2021-07-08 15:26:20|2174.2|2165.5|2174.14|2165.44|2174.33|2165.63|2173.93|2165.23|12
1625757990000|2021-07-08 15:26:30|2173.95|2165.25|2173.43|2164.73|2173.95|2165.25|2173.33|2164.63|28
1625758000000|2021-07-08 15:26:40|2173.51|2164.81|2174.08|2165.38|2174.13|2165.43|2173.29|2164.59|32
1625758010000|2021-07-08 15:26:50|2174.24|2165.54|2173.86|2165.16|2174.49|2165.79|2173.8|2165.1|24
1625758020000|2021-07-08 15:27:00|2173.87|2165.17|2172.05|2163.35|2173.87|2165.17|2172.05|2163.35|31
1625758030000|2021-07-08 15:27:10|2172.07|2163.37|2171.22|2162.52|2172.41|2163.71|2171.07|2162.37|25
1625758040000|2021-07-08 15:27:20|2171.24|2162.54|2170.86|2162.16|2171.82|2163.12|2170.86|2162.16|21
1625758050000|2021-07-08 15:27:30|2170.75|2162.05|2171.2|2162.5|2171.35|2162.65|2170.72|2162.02|21
1625758060000|2021-07-08 15:27:40|2171.14|2162.44|2170.74|2162.04|2171.18|2162.48|2170.33|2161.63|12
1625758070000|2021-07-08 15:27:50|2170.82|2162.12|2171.12|2162.42|2171.17|2162.47|2170.82|2162.12|10
1625758080000|2021-07-08 15:28:00|2171.11|2162.41|2171.1|2162.4|2171.51|2162.81|2171.1|2162.4|12
1625758090000|2021-07-08 15:28:10|2171.17|2162.47|2171.35|2162.65|2171.42|2162.72|2171.17|2162.47|4
1625758100000|2021-07-08 15:28:20|2171.37|2162.67|2171.51|2162.81|2171.51|2162.81|2171.33|2162.63|9
1625758110000|2021-07-08 15:28:30|2171.5|2162.8|2171.36|2162.66|2171.53|2162.83|2171.36|2162.66|14
1625758120000|2021-07-08 15:28:40|2171.75|2163.05|2172.3|2163.6|2172.6|2163.9|2171.73|2163.03|15
1625758130000|2021-07-08 15:28:50|2173.94|2165.24|2172.32|2163.62|2173.94|2165.24|2172.21|2163.51|29
1625758140000|2021-07-08 15:29:00|2172.29|2163.59|2173.04|2164.34|2173.2|2164.5|2172.14|2163.44|25
1625758150000|2021-07-08 15:29:10|2173.12|2164.42|2173.58|2164.88|2173.58|2164.88|2172.87|2164.17|17
1625758160000|2021-07-08 15:29:20|2173.7|2165|2173.36|2164.66|2173.74|2165.04|2173.08|2164.38|26
1625758170000|2021-07-08 15:29:30|2173.26|2164.56|2173.35|2164.65|2173.35|2164.65|2173.07|2164.37|13
1625758180000|2021-07-08 15:29:40|2173.34|2164.64|2173.71|2165.01|2173.71|2165.01|2173.03|2164.33|17
1625758190000|2021-07-08 15:29:50|2173.72|2165.02|2173.33|2164.63|2173.72|2165.02|2172.99|2164.29|21
1625758200000|2021-07-08 15:30:00|2173.39|2164.69|2173.47|2164.77|2173.47|2164.77|2172.93|2164.23|23
1625758210000|2021-07-08 15:30:10|2173.4|2164.7|2172.53|2163.83|2173.49|2164.79|2172.53|2163.83|19
1625758220000|2021-07-08 15:30:20|2172.52|2163.82|2170.53|2161.83|2172.52|2163.82|2170.5|2161.8|30
1625758230000|2021-07-08 15:30:30|2170.48|2161.78|2170.17|2161.47|2171.02|2162.32|2170.17|2161.47|21
1625758240000|2021-07-08 15:30:40|2170.23|2161.53|2170.29|2161.59|2170.35|2161.65|2170.03|2161.33|16
1625758250000|2021-07-08 15:30:50|2170.25|2161.55|2169.69|2160.99|2170.35|2161.65|2169.69|2160.99|13
1625758260000|2021-07-08 15:31:00|2169.59|2160.89|2167.93|2159.23|2169.64|2160.94|2167.93|2159.23|36
1625758270000|2021-07-08 15:31:10|2167.92|2159.22|2167.43|2158.73|2167.95|2159.25|2167.16|2158.46|25
1625758280000|2021-07-08 15:31:20|2167.42|2158.72|2166.52|2157.82|2167.42|2158.72|2166.5|2157.8|27
1625758290000|2021-07-08 15:31:30|2166.59|2157.89|2166.62|2157.92|2166.77|2158.07|2166.52|2157.82|20
1625758300000|2021-07-08 15:31:40|2166.6|2157.9|2166.8|2158.1|2166.8|2158.1|2166.6|2157.9|15
1625758310000|2021-07-08 15:31:50|2166.88|2158.18|2166.43|2157.73|2167.05|2158.35|2166.29|2157.59|23
1625758320000|2021-07-08 15:32:00|2166.44|2157.74|2166.64|2157.94|2166.88|2158.18|2166.44|2157.74|25
1625758330000|2021-07-08 15:32:10|2166.68|2157.98|2165.36|2156.66|2166.85|2158.15|2165.36|2156.66|22
1625758340000|2021-07-08 15:32:20|2165.58|2156.88|2165.68|2156.98|2166.24|2157.54|2165.44|2156.74|17
1625758350000|2021-07-08 15:32:30|2165.78|2157.08|2165.68|2156.98|2165.99|2157.29|2165.45|2156.75|23
1625758360000|2021-07-08 15:32:40|2165.6|2156.9|2165.37|2156.67|2166.39|2157.69|2165.36|2156.66|20
1625758370000|2021-07-08 15:32:50|2165.39|2156.69|2165.5|2156.8|2166.04|2157.34|2165.21|2156.51|23
1625758380000|2021-07-08 15:33:00|2165.41|2156.71|2166.05|2157.35|2166.19|2157.49|2165.41|2156.71|17
1625758390000|2021-07-08 15:33:10|2165.94|2157.24|2167.97|2159.27|2167.97|2159.27|2165.94|2157.24|26
1625758400000|2021-07-08 15:33:20|2168.08|2159.38|2168.05|2159.35|2168.1|2159.4|2167.85|2159.15|12
1625758410000|2021-07-08 15:33:30|2167.96|2159.26|2167.36|2158.66|2167.96|2159.26|2167.36|2158.66|25
1625758420000|2021-07-08 15:33:40|2167.48|2158.78|2167.58|2158.88|2167.58|2158.88|2167.24|2158.54|8
1625758430000|2021-07-08 15:33:50|2167.53|2158.83|2167.46|2158.76|2167.53|2158.83|2167.23|2158.53|4
1625758440000|2021-07-08 15:34:00|2167.68|2158.98|2167.84|2159.14|2167.84|2159.14|2167.66|2158.96|7
1625758450000|2021-07-08 15:34:10|2167.91|2159.21|2168.32|2159.62|2168.36|2159.66|2167.91|2159.21|8
1625758460000|2021-07-08 15:34:20|2168.31|2159.61|2168.96|2160.26|2169|2160.3|2168.3|2159.6|14
1625758470000|2021-07-08 15:34:30|2168.98|2160.28|2168.06|2159.36|2168.98|2160.28|2167.8|2159.1|14
1625758480000|2021-07-08 15:34:40|2168.07|2159.37|2166.63|2157.93|2168.07|2159.37|2166.63|2157.93|22
1625758490000|2021-07-08 15:34:50|2166.9|2158.2|2166.35|2157.65|2166.9|2158.2|2166.35|2157.65|8
1625758500000|2021-07-08 15:35:00|2166.42|2157.72|2167.83|2159.13|2167.83|2159.13|2166.42|2157.72|28
1625758510000|2021-07-08 15:35:10|2167.86|2159.16|2168.43|2159.73|2168.45|2159.75|2167.26|2158.56|34
1625758520000|2021-07-08 15:35:20|2168.6|2159.9|2168.01|2159.31|2168.6|2159.9|2167.88|2159.18|12
1625758530000|2021-07-08 15:35:30|2168|2159.3|2167.8|2159.1|2168.1|2159.4|2167.28|2158.58|17
1625758540000|2021-07-08 15:35:40|2167.67|2158.97|2167.81|2159.11|2167.87|2159.17|2167.6|2158.9|5
1625758550000|2021-07-08 15:35:50|2167.72|2159.02|2167.48|2158.78|2167.94|2159.24|2167.41|2158.71|13
1625758560000|2021-07-08 15:36:00|2167.49|2158.79|2167.76|2159.06|2167.9|2159.2|2167.18|2158.48|12
1625758570000|2021-07-08 15:36:10|2167.4|2158.7|2169.05|2160.35|2169.05|2160.35|2167.4|2158.7|10
1625758580000|2021-07-08 15:36:20|2169.26|2160.56|2168.76|2160.06|2169.26|2160.56|2168.76|2160.06|8
1625758590000|2021-07-08 15:36:30|2168.7|2160|2168.92|2160.22|2168.92|2160.22|2168.7|2160|14
1625758600000|2021-07-08 15:36:40|2169.1|2160.4|2168.71|2160.01|2169.1|2160.4|2168.71|2160.01|8
1625758610000|2021-07-08 15:36:50|2169.16|2160.46|2169.34|2160.64|2169.35|2160.65|2169.16|2160.46|14
1625758620000|2021-07-08 15:37:00|2169.37|2160.67|2169.47|2160.77|2169.47|2160.77|2169.37|2160.67|2
1625758630000|2021-07-08 15:37:10|2169.35|2160.65|2168.12|2159.42|2169.35|2160.65|2168.04|2159.34|19
1625758640000|2021-07-08 15:37:20|2168.02|2159.32|2168.39|2159.69|2168.4|2159.7|2168.02|2159.32|11
1625758650000|2021-07-08 15:37:30|2168.4|2159.7|2168.73|2160.03|2168.97|2160.27|2168.39|2159.69|9
1625758660000|2021-07-08 15:37:40|2168.84|2160.14|2169.79|2161.09|2169.79|2161.09|2168.82|2160.12|14
1625758670000|2021-07-08 15:37:50|2169.74|2161.04|2169.77|2161.07|2170.34|2161.64|2169.55|2160.85|19
1625758680000|2021-07-08 15:38:00|2169.89|2161.19|2170.17|2161.47|2170.26|2161.56|2169.89|2161.19|9
1625758690000|2021-07-08 15:38:10|2170.31|2161.61|2170.61|2161.91|2170.73|2162.03|2169.99|2161.29|15
1625758700000|2021-07-08 15:38:20|2170.63|2161.93|2172.38|2163.68|2172.38|2163.68|2170.57|2161.87|17
1625758710000|2021-07-08 15:38:30|2172.4|2163.7|2173.15|2164.45|2173.15|2164.45|2172.12|2163.42|16
1625758720000|2021-07-08 15:38:40|2173.05|2164.35|2172.96|2164.26|2173.2|2164.5|2172.91|2164.21|20
1625758730000|2021-07-08 15:38:50|2173.08|2164.38|2174.02|2165.32|2174.09|2165.39|2173.08|2164.38|17
1625758740000|2021-07-08 15:39:00|2173.97|2165.27|2173.9|2165.2|2174.74|2166.04|2173.5|2164.8|21
1625758750000|2021-07-08 15:39:10|2173.87|2165.17|2173.96|2165.26|2173.96|2165.26|2173.53|2164.83|15
1625758760000|2021-07-08 15:39:20|2173.84|2165.14|2173.44|2164.74|2174.34|2165.64|2172.76|2164.06|28
1625758770000|2021-07-08 15:39:30|2172.99|2164.29|2173.55|2164.85|2173.55|2164.85|2172.59|2163.89|18
1625758780000|2021-07-08 15:39:40|2173.73|2165.03|2173.76|2165.06|2173.95|2165.25|2173.53|2164.83|18
1625758790000|2021-07-08 15:39:50|2173.64|2164.94|2173.85|2165.15|2174.19|2165.49|2173.42|2164.72|26
1625758800000|2021-07-08 15:40:00|2173.52|2164.82|2172.18|2163.48|2173.52|2164.82|2172.18|2163.48|18
1625758810000|2021-07-08 15:40:10|2172.3|2163.6|2171.35|2162.65|2172.3|2163.6|2171.35|2162.65|23
1625758820000|2021-07-08 15:40:20|2171.38|2162.68|2170.83|2162.13|2171.47|2162.77|2170.78|2162.08|17
1625758830000|2021-07-08 15:40:30|2170.78|2162.08|2170.82|2162.12|2170.84|2162.14|2170.61|2161.91|12
1625758840000|2021-07-08 15:40:40|2170.94|2162.24|2170.76|2162.06|2170.94|2162.24|2170.56|2161.86|11
1625758850000|2021-07-08 15:40:50|2170.75|2162.05|2170.97|2162.27|2171.24|2162.54|2170.75|2162.05|11
1625758860000|2021-07-08 15:41:00|2171.08|2162.38|2170.74|2162.04|2171.23|2162.53|2170.74|2162.04|15
1625758870000|2021-07-08 15:41:10|2170.79|2162.09|2170.65|2161.95|2170.94|2162.24|2170.45|2161.75|11
1625758880000|2021-07-08 15:41:20|2170.67|2161.97|2171.48|2162.78|2171.48|2162.78|2170.47|2161.77|12
1625758890000|2021-07-08 15:41:30|2171.41|2162.71|2171.98|2163.28|2172|2163.3|2171.41|2162.71|16
1625758900000|2021-07-08 15:41:40|2172|2163.3|2172.34|2163.64|2172.79|2164.09|2171.67|2162.97|19
1625758910000|2021-07-08 15:41:50|2172.35|2163.65|2171.26|2162.56|2172.48|2163.78|2171.22|2162.52|29
1625758920000|2021-07-08 15:42:00|2171.3|2162.6|2171.38|2162.68|2171.45|2162.75|2171.24|2162.54|16
1625758930000|2021-07-08 15:42:10|2171.61|2162.91|2171.16|2162.46|2171.89|2163.19|2171.15|2162.45|17
1625758940000|2021-07-08 15:42:20|2171.15|2162.45|2170.62|2161.92|2171.24|2162.54|2170.62|2161.92|11
1625758950000|2021-07-08 15:42:30|2170.93|2162.23|2171.53|2162.83|2171.53|2162.83|2170.62|2161.92|16
1625758960000|2021-07-08 15:42:40|2171.52|2162.82|2170.63|2161.93|2171.6|2162.9|2170.63|2161.93|11
1625758970000|2021-07-08 15:42:50|2170.7|2162|2169.61|2160.91|2170.76|2162.06|2169.61|2160.91|16
1625758980000|2021-07-08 15:43:00|2169.53|2160.83|2167.98|2159.28|2169.54|2160.84|2167.97|2159.27|30
1625758990000|2021-07-08 15:43:10|2168.01|2159.31|2168.6|2159.9|2168.6|2159.9|2167.9|2159.2|22
1625759000000|2021-07-08 15:43:20|2168.7|2160|2168.61|2159.91|2168.7|2160|2167.64|2158.94|19
1625759010000|2021-07-08 15:43:30|2168.64|2159.94|2168.97|2160.27|2169.29|2160.59|2168.64|2159.94|28
1625759020000|2021-07-08 15:43:40|2168.93|2160.23|2168.4|2159.7|2168.93|2160.23|2168.37|2159.67|22
1625759030000|2021-07-08 15:43:50|2168.35|2159.65|2168.39|2159.69|2168.59|2159.89|2168.11|2159.41|11
1625759040000|2021-07-08 15:44:00|2168.4|2159.7|2170.46|2161.76|2170.64|2161.94|2168.4|2159.7|25
1625759050000|2021-07-08 15:44:10|2170.24|2161.54|2170.44|2161.74|2170.7|2162|2170.09|2161.39|18
1625759060000|2021-07-08 15:44:20|2170.51|2161.81|2170.08|2161.38|2170.73|2162.03|2170.02|2161.32|25
1625759070000|2021-07-08 15:44:30|2170.06|2161.36|2170.65|2161.95|2170.66|2161.96|2170.06|2161.36|19
1625759080000|2021-07-08 15:44:40|2170.6|2161.9|2170.68|2161.98|2171.1|2162.4|2170.45|2161.75|18
1625759090000|2021-07-08 15:44:50|2170.73|2162.03|2170.51|2161.81|2171.25|2162.55|2170.37|2161.67|25
1625759100000|2021-07-08 15:45:00|2170.56|2161.86|2170.68|2161.98|2170.71|2162.01|2170.12|2161.42|20
1625759110000|2021-07-08 15:45:10|2170.69|2161.99|2172.04|2163.34|2172.09|2163.39|2170.69|2161.99|15
1625759120000|2021-07-08 15:45:20|2172.18|2163.48|2171.91|2163.21|2172.26|2163.56|2171.9|2163.2|13
1625759130000|2021-07-08 15:45:30|2171.66|2162.96|2171.9|2163.2|2172.6|2163.9|2171.66|2162.96|16
1625759140000|2021-07-08 15:45:40|2171.44|2162.74|2172.91|2164.21|2172.97|2164.27|2171.44|2162.74|12
1625759150000|2021-07-08 15:45:50|2172.81|2164.11|2172.84|2164.14|2172.89|2164.19|2172.69|2163.99|10
1625759160000|2021-07-08 15:46:00|2172.78|2164.08|2173.25|2164.55|2173.41|2164.71|2172.78|2164.08|9
1625759170000|2021-07-08 15:46:10|2173.28|2164.58|2172.79|2164.09|2173.44|2164.74|2172.61|2163.91|13
1625759180000|2021-07-08 15:46:20|2172.84|2164.14|2173.45|2164.75|2173.46|2164.76|2172.76|2164.06|15
1625759190000|2021-07-08 15:46:30|2173.49|2164.79|2173.93|2165.23|2173.96|2165.26|2172.22|2163.52|20
1625759200000|2021-07-08 15:46:40|2173.91|2165.21|2174.1|2165.4|2174.33|2165.63|2173.81|2165.11|21
1625759210000|2021-07-08 15:46:50|2174.07|2165.37|2171.28|2162.58|2174.28|2165.58|2171.28|2162.58|29
1625759220000|2021-07-08 15:47:00|2171.33|2162.63|2169.75|2161.05|2171.43|2162.73|2169.25|2160.55|36
1625759230000|2021-07-08 15:47:10|2169.72|2161.02|2169.45|2160.75|2169.83|2161.13|2168.73|2160.03|25
1625759240000|2021-07-08 15:47:20|2169.41|2160.71|2169.9|2161.2|2170.34|2161.64|2169.41|2160.71|23
1625759250000|2021-07-08 15:47:30|2170.05|2161.35|2171.54|2162.84|2172.29|2163.59|2169.86|2161.16|24
1625759260000|2021-07-08 15:47:40|2171.44|2162.74|2170.9|2162.2|2171.64|2162.94|2170.79|2162.09|25
1625759270000|2021-07-08 15:47:50|2170.79|2162.09|2170.46|2161.76|2171.04|2162.34|2170.06|2161.36|22
1625759280000|2021-07-08 15:48:00|2170.47|2161.77|2170.54|2161.84|2170.79|2162.09|2170.36|2161.66|23
1625759290000|2021-07-08 15:48:10|2170.75|2162.05|2171.11|2162.41|2171.48|2162.78|2170.58|2161.88|21
1625759300000|2021-07-08 15:48:20|2171.12|2162.42|2171.69|2162.99|2171.91|2163.21|2171.07|2162.37|15
1625759310000|2021-07-08 15:48:30|2171.58|2162.88|2171.21|2162.51|2171.92|2163.22|2171.21|2162.51|17
1625759320000|2021-07-08 15:48:40|2171.36|2162.66|2171.78|2163.08|2171.94|2163.24|2171.36|2162.66|11
1625759330000|2021-07-08 15:48:50|2171.69|2162.99|2172.15|2163.45|2172.24|2163.54|2171.69|2162.99|9
1625759340000|2021-07-08 15:49:00|2172.02|2163.32|2173.06|2164.36|2173.27|2164.57|2172.02|2163.32|14
1625759350000|2021-07-08 15:49:10|2173.09|2164.39|2172.33|2163.63|2173.17|2164.47|2172.21|2163.51|14
1625759360000|2021-07-08 15:49:20|2172.31|2163.61|2172.96|2164.26|2173.06|2164.36|2172.04|2163.34|11
1625759370000|2021-07-08 15:49:30|2172.04|2163.34|2173.41|2164.71|2173.41|2164.71|2172.04|2163.34|8
1625759380000|2021-07-08 15:49:40|2173.73|2165.03|2174.87|2166.17|2174.98|2166.28|2173.73|2165.03|13
1625759390000|2021-07-08 15:49:50|2174.83|2166.13|2174.57|2165.87|2174.83|2166.13|2174.57|2165.87|6
1625759400000|2021-07-08 15:50:00|2174.67|2165.97|2175.74|2167.04|2175.76|2167.06|2174.65|2165.95|15
1625759410000|2021-07-08 15:50:10|2175.78|2167.08|2175.96|2167.26|2176.47|2167.77|2175.73|2167.03|24
1625759420000|2021-07-08 15:50:20|2176.01|2167.31|2176.33|2167.63|2176.33|2167.63|2175.86|2167.16|29
1625759430000|2021-07-08 15:50:30|2176.37|2167.67|2176.86|2168.16|2177.28|2168.58|2176.37|2167.67|12
1625759440000|2021-07-08 15:50:40|2177.04|2168.34|2177.78|2169.08|2177.86|2169.16|2177.01|2168.31|12
1625759450000|2021-07-08 15:50:50|2178.04|2169.34|2178.45|2169.75|2178.49|2169.79|2178.04|2169.34|9
1625759460000|2021-07-08 15:51:00|2178.44|2169.74|2177|2168.3|2178.49|2169.79|2177|2168.3|13
1625759470000|2021-07-08 15:51:10|2177.07|2168.37|2177.25|2168.55|2177.5|2168.8|2177.07|2168.37|15
1625759480000|2021-07-08 15:51:20|2177.38|2168.68|2177.01|2168.31|2177.89|2169.19|2177.01|2168.31|21
1625759490000|2021-07-08 15:51:30|2177.25|2168.55|2177.03|2168.33|2177.25|2168.55|2177.03|2168.33|9
1625759500000|2021-07-08 15:51:40|2177.04|2168.34|2176.7|2168|2177.04|2168.34|2176.7|2168|14
1625759510000|2021-07-08 15:51:50|2176.63|2167.93|2176.34|2167.64|2176.63|2167.93|2176.32|2167.62|10
1625759520000|2021-07-08 15:52:00|2176.39|2167.69|2176.61|2167.91|2176.9|2168.2|2176.39|2167.69|13
1625759530000|2021-07-08 15:52:10|2177.07|2168.37|2176.13|2167.43|2177.07|2168.37|2175.87|2167.17|17
1625759540000|2021-07-08 15:52:20|2176.14|2167.44|2174.84|2166.14|2176.14|2167.44|2174.39|2165.69|31
1625759550000|2021-07-08 15:52:30|2174.81|2166.11|2174.22|2165.52|2174.81|2166.11|2174|2165.3|27
1625759560000|2021-07-08 15:52:40|2174.19|2165.49|2173.63|2164.93|2174.25|2165.55|2173.33|2164.63|25
1625759570000|2021-07-08 15:52:50|2173.61|2164.91|2173.94|2165.24|2174.56|2165.86|2173.61|2164.91|21
1625759580000|2021-07-08 15:53:00|2173.97|2165.27|2173.96|2165.26|2174.37|2165.67|2173.8|2165.1|23
1625759590000|2021-07-08 15:53:10|2173.91|2165.21|2175.45|2166.75|2175.47|2166.77|2173.68|2164.98|20
1625759600000|2021-07-08 15:53:20|2175.44|2166.74|2174.65|2165.95|2175.53|2166.83|2174.56|2165.86|29
1625759610000|2021-07-08 15:53:30|2174.64|2165.94|2174.69|2165.99|2174.75|2166.05|2174.56|2165.86|21
1625759620000|2021-07-08 15:53:40|2174.71|2166.01|2174.85|2166.15|2174.87|2166.17|2174.53|2165.83|28
1625759630000|2021-07-08 15:53:50|2174.83|2166.13|2173.87|2165.17|2174.83|2166.13|2173.77|2165.07|25
1625759640000|2021-07-08 15:54:00|2173.92|2165.22|2173.9|2165.2|2174.01|2165.31|2173.6|2164.9|20
1625759650000|2021-07-08 15:54:10|2173.91|2165.21|2173.3|2164.6|2173.91|2165.21|2173.3|2164.6|29
1625759660000|2021-07-08 15:54:20|2173.29|2164.59|2172.04|2163.34|2173.29|2164.59|2172.04|2163.34|32
1625759670000|2021-07-08 15:54:30|2172.05|2163.35|2172.25|2163.55|2172.99|2164.29|2171.91|2163.21|29
1625759680000|2021-07-08 15:54:40|2172.04|2163.34|2173.09|2164.39|2173.09|2164.39|2172.04|2163.34|29
1625759690000|2021-07-08 15:54:50|2173.07|2164.37|2174.36|2165.66|2174.42|2165.72|2172.86|2164.16|30
1625759700000|2021-07-08 15:55:00|2174.19|2165.49|2174.92|2166.22|2175.35|2166.65|2174.19|2165.49|29
1625759710000|2021-07-08 15:55:10|2174.97|2166.27|2175.25|2166.55|2175.31|2166.61|2174.84|2166.14|21
1625759720000|2021-07-08 15:55:20|2175.24|2166.54|2174.5|2165.8|2175.34|2166.64|2174.5|2165.8|24
1625759730000|2021-07-08 15:55:30|2174.62|2165.92|2174.87|2166.17|2175.12|2166.42|2174.27|2165.57|30
1625759740000|2021-07-08 15:55:40|2174.93|2166.23|2174.98|2166.28|2175.04|2166.34|2174.51|2165.81|22
1625759750000|2021-07-08 15:55:50|2174.82|2166.12|2176.27|2167.57|2176.27|2167.57|2174.53|2165.83|18
1625759760000|2021-07-08 15:56:00|2176.28|2167.58|2175.68|2166.98|2176.3|2167.6|2175.68|2166.98|24
1625759770000|2021-07-08 15:56:10|2175.66|2166.96|2174.92|2166.22|2175.68|2166.98|2174.56|2165.86|30
1625759780000|2021-07-08 15:56:20|2174.78|2166.08|2174.77|2166.07|2175.37|2166.67|2174.51|2165.81|22
1625759790000|2021-07-08 15:56:30|2174.85|2166.15|2174.56|2165.86|2175.37|2166.67|2174.56|2165.86|14
1625759800000|2021-07-08 15:56:40|2174.78|2166.08|2175.57|2166.87|2175.73|2167.03|2174.75|2166.05|17
1625759810000|2021-07-08 15:56:50|2175.72|2167.02|2175.78|2167.08|2176.18|2167.48|2175.16|2166.46|18
1625759820000|2021-07-08 15:57:00|2175.6|2166.9|2177.3|2168.6|2177.48|2168.78|2175.6|2166.9|28
1625759830000|2021-07-08 15:57:10|2177.2|2168.5|2176.68|2167.98|2177.3|2168.6|2176.52|2167.82|21
1625759840000|2021-07-08 15:57:20|2176.8|2168.1|2177.08|2168.38|2177.08|2168.38|2176.72|2168.02|6
1625759850000|2021-07-08 15:57:30|2176.72|2168.02|2178.12|2169.42|2178.12|2169.42|2176.72|2168.02|14
1625759860000|2021-07-08 15:57:40|2177.99|2169.29|2177.97|2169.27|2177.99|2169.29|2177.81|2169.11|10
1625759870000|2021-07-08 15:57:50|2177.92|2169.22|2177.08|2168.38|2177.92|2169.22|2176.92|2168.22|21
1625759880000|2021-07-08 15:58:00|2177.12|2168.42|2178.36|2169.66|2178.59|2169.89|2177.12|2168.42|16
1625759890000|2021-07-08 15:58:10|2178.28|2169.58|2179.94|2171.24|2180.07|2171.37|2178.2|2169.5|19
1625759900000|2021-07-08 15:58:20|2179.51|2170.81|2178.63|2169.93|2179.78|2171.08|2178.52|2169.82|22
1625759910000|2021-07-08 15:58:30|2178.65|2169.95|2179.37|2170.67|2179.57|2170.87|2178.56|2169.86|23
1625759920000|2021-07-08 15:58:40|2179.26|2170.56|2178.87|2170.17|2179.34|2170.64|2178.75|2170.05|18
1625759930000|2021-07-08 15:58:50|2178.76|2170.06|2180.1|2171.4|2180.13|2171.43|2178.66|2169.96|13
1625759940000|2021-07-08 15:59:00|2180.26|2171.56|2179.86|2171.16|2180.26|2171.56|2179.31|2170.61|12
1625759950000|2021-07-08 15:59:10|2179.31|2170.61|2181.06|2172.36|2181.28|2172.58|2179.31|2170.61|17
1625759960000|2021-07-08 15:59:20|2179.31|2170.61|2180.76|2172.06|2181.06|2172.36|2179.31|2170.61|19
1625759970000|2021-07-08 15:59:30|2179.66|2170.96|2179.93|2171.23|2180.97|2172.27|2179.33|2170.63|21
1625759980000|2021-07-08 15:59:40|2179.73|2171.03|2178.94|2170.24|2179.73|2171.03|2178.6|2169.9|19
1625759990000|2021-07-08 15:59:50|2179.01|2170.31|2178.68|2169.98|2179.1|2170.4|2178.39|2169.69|26
1625760000000|2021-07-08 16:00:00|2178.81|2170.11|2178.11|2169.41|2179.04|2170.34|2178.11|2169.41|16
1625760010000|2021-07-08 16:00:10|2178.19|2169.49|2177.69|2168.99|2178.19|2169.49|2176.33|2167.63|30
1625760020000|2021-07-08 16:00:20|2177.72|2169.02|2175.74|2167.04|2177.72|2169.02|2175.71|2167.01|34
1625760030000|2021-07-08 16:00:30|2175.87|2167.17|2174.6|2165.9|2175.97|2167.27|2174.3|2165.6|32
1625760040000|2021-07-08 16:00:40|2174.58|2165.88|2174.01|2165.31|2174.58|2165.88|2173.67|2164.97|32
1625760050000|2021-07-08 16:00:50|2174.03|2165.33|2172.36|2163.66|2174.03|2165.33|2172.19|2163.49|23
1625760060000|2021-07-08 16:01:00|2172.37|2163.67|2173.66|2164.96|2173.74|2165.04|2172.13|2163.43|32
1625760070000|2021-07-08 16:01:10|2173.77|2165.07|2174.35|2165.65|2174.5|2165.8|2173.77|2165.07|15
1625760080000|2021-07-08 16:01:20|2174.37|2165.67|2173.42|2164.72|2174.41|2165.71|2173.35|2164.65|21
1625760090000|2021-07-08 16:01:30|2173.43|2164.73|2173.77|2165.07|2173.87|2165.17|2173.35|2164.65|12
1625760100000|2021-07-08 16:01:40|2173.68|2164.98|2171.38|2162.68|2174.23|2165.53|2171.38|2162.68|13
1625760110000|2021-07-08 16:01:50|2171.68|2162.98|2172.58|2163.88|2172.69|2163.99|2171.68|2162.98|26
1625760120000|2021-07-08 16:02:00|2172.57|2163.87|2173.91|2165.21|2174.38|2165.68|2172.51|2163.81|26
1625760130000|2021-07-08 16:02:10|2173.8|2165.1|2178.11|2169.41|2178.11|2169.41|2173.8|2165.1|35
1625760140000|2021-07-08 16:02:20|2178.87|2170.17|2179.33|2170.63|2180.02|2171.32|2178.2|2169.5|38
1625760150000|2021-07-08 16:02:30|2179.31|2170.61|2179.59|2170.89|2179.98|2171.28|2178.22|2169.52|32
1625760160000|2021-07-08 16:02:40|2179.35|2170.65|2179.73|2171.03|2180.35|2171.65|2178.35|2169.65|29
1625760170000|2021-07-08 16:02:50|2179.77|2171.07|2180.25|2171.55|2180.25|2171.55|2179.39|2170.69|27
1625760180000|2021-07-08 16:03:00|2180.15|2171.45|2182.01|2173.31|2183.18|2174.48|2180.15|2171.45|30
1625760190000|2021-07-08 16:03:10|2182.08|2173.38|2181.99|2173.29|2182.6|2173.9|2181.32|2172.62|36
1625760200000|2021-07-08 16:03:20|2181.92|2173.22|2180.5|2171.8|2182.04|2173.34|2179.62|2170.92|28
1625760210000|2021-07-08 16:03:30|2180.65|2171.95|2180.5|2171.8|2180.65|2171.95|2180.18|2171.48|15
1625760220000|2021-07-08 16:03:40|2180.36|2171.66|2179.7|2171|2180.36|2171.66|2179.36|2170.66|26
1625760230000|2021-07-08 16:03:50|2178.83|2170.13|2177.33|2168.63|2179.31|2170.61|2177.31|2168.61|20
1625760240000|2021-07-08 16:04:00|2177.37|2168.67|2176.8|2168.1|2178.03|2169.33|2176.67|2167.97|33
1625760250000|2021-07-08 16:04:10|2176.76|2168.06|2175.2|2166.5|2176.76|2168.06|2175.13|2166.43|38
1625760260000|2021-07-08 16:04:20|2175.18|2166.48|2173.8|2165.1|2175.27|2166.57|2173.74|2165.04|27
1625760270000|2021-07-08 16:04:30|2173.99|2165.29|2173.93|2165.23|2174.24|2165.54|2173.75|2165.05|23
1625760280000|2021-07-08 16:04:40|2173.85|2165.15|2173.4|2164.7|2174.11|2165.41|2173.4|2164.7|24
1625760290000|2021-07-08 16:04:50|2173.49|2164.79|2173.33|2164.63|2173.54|2164.84|2172.97|2164.27|30
1625760300000|2021-07-08 16:05:00|2173.31|2164.61|2173.26|2164.56|2173.67|2164.97|2172.45|2163.75|35
1625760310000|2021-07-08 16:05:10|2173.27|2164.57|2173.39|2164.69|2173.61|2164.91|2172.87|2164.17|25
1625760320000|2021-07-08 16:05:20|2173.53|2164.83|2174.24|2165.54|2174.25|2165.55|2173.33|2164.63|23
1625760330000|2021-07-08 16:05:30|2174.25|2165.55|2173.9|2165.2|2174.6|2165.9|2173.81|2165.11|23
1625760340000|2021-07-08 16:05:40|2173.65|2164.95|2172.56|2163.86|2173.73|2165.03|2172.56|2163.86|16
1625760350000|2021-07-08 16:05:50|2172.4|2163.7|2169.66|2160.96|2172.58|2163.88|2169.56|2160.86|25
1625760360000|2021-07-08 16:06:00|2169.63|2160.93|2170.48|2161.78|2170.53|2161.83|2169.62|2160.92|23
1625760370000|2021-07-08 16:06:10|2170.53|2161.83|2168.51|2159.81|2170.53|2161.83|2167.27|2158.57|27
1625760380000|2021-07-08 16:06:20|2168.09|2159.39|2167.67|2158.97|2168.12|2159.42|2167.11|2158.41|30
1625760390000|2021-07-08 16:06:30|2167.78|2159.08|2166.95|2158.25|2167.91|2159.21|2166.64|2157.94|25
1625760400000|2021-07-08 16:06:40|2166.96|2158.26|2169.19|2160.49|2170.25|2161.55|2166.86|2158.16|27
1625760410000|2021-07-08 16:06:50|2169.21|2160.51|2167.41|2158.71|2169.21|2160.51|2166.29|2157.59|24
1625760420000|2021-07-08 16:07:00|2167.52|2158.82|2167.55|2158.85|2167.64|2158.94|2166.83|2158.13|24
1625760430000|2021-07-08 16:07:10|2167.51|2158.81|2168.72|2160.02|2168.77|2160.07|2167.51|2158.81|23
1625760440000|2021-07-08 16:07:20|2168.74|2160.04|2168.31|2159.61|2169.53|2160.83|2168.31|2159.61|21
1625760450000|2021-07-08 16:07:30|2168.42|2159.72|2166.92|2158.22|2168.5|2159.8|2166.69|2157.99|35
1625760460000|2021-07-08 16:07:40|2166.85|2158.15|2166.37|2157.67|2167.57|2158.87|2166.34|2157.64|25
1625760470000|2021-07-08 16:07:50|2166.54|2157.84|2166.93|2158.23|2167.19|2158.49|2166.54|2157.84|30
1625760480000|2021-07-08 16:08:00|2166.63|2157.93|2167.17|2158.47|2167.56|2158.86|2166.47|2157.77|28
1625760490000|2021-07-08 16:08:10|2167.19|2158.49|2166.75|2158.05|2167.19|2158.49|2166.2|2157.5|13
1625760500000|2021-07-08 16:08:20|2166.71|2158.01|2167.11|2158.41|2167.27|2158.57|2166.12|2157.42|23
1625760510000|2021-07-08 16:08:30|2167.16|2158.46|2168.12|2159.42|2168.12|2159.42|2167.16|2158.46|22
1625760520000|2021-07-08 16:08:40|2168.13|2159.43|2166.58|2157.88|2168.13|2159.43|2166.58|2157.88|27
1625760530000|2021-07-08 16:08:50|2166.55|2157.85|2166.43|2157.73|2166.55|2157.85|2166.08|2157.38|31
1625760540000|2021-07-08 16:09:00|2166.42|2157.72|2166.26|2157.56|2166.51|2157.81|2166.25|2157.55|18
1625760550000|2021-07-08 16:09:10|2166.29|2157.59|2167.04|2158.34|2167.27|2158.57|2166.21|2157.51|29
1625760560000|2021-07-08 16:09:20|2166.91|2158.21|2167.39|2158.69|2167.39|2158.69|2166.86|2158.16|11
1625760570000|2021-07-08 16:09:30|2167.44|2158.74|2168.98|2160.28|2169.05|2160.35|2167.37|2158.67|21
1625760580000|2021-07-08 16:09:40|2169.15|2160.45|2167.67|2158.97|2169.15|2160.45|2167.51|2158.81|16
1625760590000|2021-07-08 16:09:50|2167.92|2159.22|2167.49|2158.79|2168.2|2159.5|2167.38|2158.68|26
1625760600000|2021-07-08 16:10:00|2167.39|2158.69|2168|2159.3|2168|2159.3|2167.13|2158.43|25
1625760610000|2021-07-08 16:10:10|2168.11|2159.41|2167.87|2159.17|2168.11|2159.41|2167.6|2158.9|27
1625760620000|2021-07-08 16:10:20|2167.75|2159.05|2167.88|2159.18|2167.96|2159.26|2167.53|2158.83|14
1625760630000|2021-07-08 16:10:30|2168|2159.3|2167.77|2159.07|2168|2159.3|2167.72|2159.02|17
1625760640000|2021-07-08 16:10:40|2167.75|2159.05|2167.57|2158.87|2168.31|2159.61|2167.37|2158.67|15
1625760650000|2021-07-08 16:10:50|2167.99|2159.29|2166.07|2157.37|2167.99|2159.29|2165.34|2156.64|17
1625760660000|2021-07-08 16:11:00|2166.01|2157.31|2164.57|2155.87|2166.29|2157.59|2164.54|2155.84|34
1625760670000|2021-07-08 16:11:10|2164.54|2155.84|2164.68|2155.98|2165.06|2156.36|2164.47|2155.77|32
1625760680000|2021-07-08 16:11:20|2164.72|2156.02|2164.38|2155.68|2165.42|2156.72|2164.2|2155.5|31
1625760690000|2021-07-08 16:11:30|2164.37|2155.67|2165.06|2156.36|2165.06|2156.36|2164.36|2155.66|16
1625760700000|2021-07-08 16:11:40|2165.05|2156.35|2165.01|2156.31|2165.06|2156.36|2164.69|2155.99|28
1625760710000|2021-07-08 16:11:50|2165.03|2156.33|2164.73|2156.03|2165.62|2156.92|2164.16|2155.46|28
1625760720000|2021-07-08 16:12:00|2164.95|2156.25|2164.5|2155.8|2166.12|2157.42|2164.39|2155.69|29
1625760730000|2021-07-08 16:12:10|2164.21|2155.51|2164.06|2155.36|2164.34|2155.64|2163.93|2155.23|23
1625760740000|2021-07-08 16:12:20|2164|2155.3|2164.09|2155.39|2164.15|2155.45|2163.97|2155.27|11
1625760750000|2021-07-08 16:12:30|2164.13|2155.43|2163.17|2154.47|2164.14|2155.44|2162.94|2154.24|24
1625760760000|2021-07-08 16:12:40|2163.14|2154.44|2163|2154.3|2163.42|2154.72|2162.89|2154.19|29
1625760770000|2021-07-08 16:12:50|2163.1|2154.4|2162.41|2153.71|2163.1|2154.4|2162.32|2153.62|29
1625760780000|2021-07-08 16:13:00|2162.4|2153.7|2162.96|2154.26|2162.96|2154.26|2161.68|2152.98|32
1625760790000|2021-07-08 16:13:10|2162.81|2154.11|2162.63|2153.93|2163.21|2154.51|2162.34|2153.64|27
1625760800000|2021-07-08 16:13:20|2162.65|2153.95|2162.31|2153.61|2162.68|2153.98|2161.93|2153.23|23
1625760810000|2021-07-08 16:13:30|2162.58|2153.88|2162.62|2153.92|2162.84|2154.14|2162.39|2153.69|13
1625760820000|2021-07-08 16:13:40|2162.68|2153.98|2163.13|2154.43|2163.29|2154.59|2162.62|2153.92|11
1625760830000|2021-07-08 16:13:50|2163.23|2154.53|2163.26|2154.56|2163.27|2154.57|2163.09|2154.39|9
1625760840000|2021-07-08 16:14:00|2163.22|2154.52|2163.26|2154.56|2163.26|2154.56|2163.22|2154.52|6
1625760850000|2021-07-08 16:14:10|2163.22|2154.52|2163.26|2154.56|2163.26|2154.56|2163.22|2154.52|2
1625760860000|2021-07-08 16:14:20|2163.25|2154.55|2163.2|2154.5|2163.25|2154.55|2163.2|2154.5|5
1625760870000|2021-07-08 16:14:30|2163.23|2154.53|2165.01|2156.31|2165.1|2156.4|2163.09|2154.39|15
1625760880000|2021-07-08 16:14:40|2165.02|2156.32|2163.64|2154.94|2165.1|2156.4|2163.64|2154.94|18
1625760890000|2021-07-08 16:14:50|2163.68|2154.98|2162.8|2154.1|2163.82|2155.12|2162.8|2154.1|10
1625760900000|2021-07-08 16:15:00|2162.74|2154.04|2161.91|2153.21|2162.78|2154.08|2161.91|2153.21|24
1625760910000|2021-07-08 16:15:10|2162.01|2153.31|2162.24|2153.54|2162.34|2153.64|2162.01|2153.31|24
1625760920000|2021-07-08 16:15:20|2162.22|2153.52|2162.31|2153.61|2162.34|2153.64|2162.21|2153.51|15
1625760930000|2021-07-08 16:15:30|2162.3|2153.6|2162.3|2153.6|2162.36|2153.66|2162.15|2153.45|27
1625760940000|2021-07-08 16:15:40|2162.28|2153.58|2162.73|2154.03|2162.77|2154.07|2162.17|2153.47|30
1625760950000|2021-07-08 16:15:50|2162.71|2154.01|2162.53|2153.83|2162.78|2154.08|2162.38|2153.68|10
1625760960000|2021-07-08 16:16:00|2162.68|2153.98|2162.78|2154.08|2162.91|2154.21|2162.54|2153.84|11
1625760970000|2021-07-08 16:16:10|2162.91|2154.21|2162.83|2154.13|2163.28|2154.58|2162.77|2154.07|12
1625760980000|2021-07-08 16:16:20|2162.89|2154.19|2162.68|2153.98|2162.89|2154.19|2162.45|2153.75|9
1625760990000|2021-07-08 16:16:30|2162.77|2154.07|2163.19|2154.49|2163.29|2154.59|2162.6|2153.9|11
1625761000000|2021-07-08 16:16:40|2163.22|2154.52|2163.22|2154.52|2163.22|2154.52|2163.22|2154.52|1
1625761010000|2021-07-08 16:16:50|2163.19|2154.49|2163.21|2154.51|2163.21|2154.51|2163.19|2154.49|2
1625761020000|2021-07-08 16:17:00|2163.28|2154.58|2161.11|2152.41|2163.28|2154.58|2161.05|2152.35|33
1625761030000|2021-07-08 16:17:10|2161.14|2152.44|2160.64|2151.94|2161.21|2152.51|2160.56|2151.86|29
1625761040000|2021-07-08 16:17:20|2160.62|2151.92|2159.23|2150.53|2160.8|2152.1|2159.23|2150.53|30
1625761050000|2021-07-08 16:17:30|2159.2|2150.5|2159.32|2150.62|2160|2151.3|2159.15|2150.45|33
1625761060000|2021-07-08 16:17:40|2159.4|2150.7|2159.23|2150.53|2159.61|2150.91|2158.98|2150.28|19
1625761070000|2021-07-08 16:17:50|2159.14|2150.44|2158.18|2149.48|2159.35|2150.65|2158.04|2149.34|24
1625761080000|2021-07-08 16:18:00|2158.19|2149.49|2159.04|2150.34|2159.15|2150.45|2158.19|2149.49|15
1625761090000|2021-07-08 16:18:10|2158.99|2150.29|2159.36|2150.66|2159.53|2150.83|2158.94|2150.24|15
1625761100000|2021-07-08 16:18:20|2159.48|2150.78|2159.48|2150.78|2159.67|2150.97|2159.36|2150.66|8
1625761110000|2021-07-08 16:18:30|2159.36|2150.66|2159.47|2150.77|2159.48|2150.78|2159.36|2150.66|5
1625761120000|2021-07-08 16:18:40|2159.43|2150.73|2159.51|2150.81|2159.51|2150.81|2159.42|2150.72|3
1625761130000|2021-07-08 16:18:50|2159.42|2150.72|2159.04|2150.34|2159.42|2150.72|2159.03|2150.33|7
1625761140000|2021-07-08 16:19:00|2159.02|2150.32|2158.61|2149.91|2159.05|2150.35|2158.55|2149.85|17
1625761150000|2021-07-08 16:19:10|2158.3|2149.6|2158.35|2149.65|2158.74|2150.04|2158.27|2149.57|15
1625761160000|2021-07-08 16:19:20|2158.34|2149.64|2159.02|2150.32|2159.02|2150.32|2158.07|2149.37|10
1625761170000|2021-07-08 16:19:30|2158.93|2150.23|2158.79|2150.09|2158.93|2150.23|2158.7|2150|15
1625761180000|2021-07-08 16:19:40|2158.74|2150.04|2160.06|2151.36|2160.57|2151.87|2158.73|2150.03|13
1625761190000|2021-07-08 16:19:50|2159.96|2151.26|2159.47|2150.77|2160.04|2151.34|2159.44|2150.74|17
1625761200000|2021-07-08 16:20:00|2159.65|2150.95|2159.36|2150.66|2159.65|2150.95|2159.36|2150.66|4
1625761220000|2021-07-08 16:20:20|2159.54|2150.84|2158.87|2150.17|2159.54|2150.84|2158.8|2150.1|23
1625761230000|2021-07-08 16:20:30|2158.92|2150.22|2158.95|2150.25|2159.05|2150.35|2158.67|2149.97|13
1625761240000|2021-07-08 16:20:40|2159.04|2150.34|2159.09|2150.39|2159.16|2150.46|2159.04|2150.34|10
1625761250000|2021-07-08 16:20:50|2159.03|2150.33|2159.59|2150.89|2159.59|2150.89|2159.03|2150.33|13
1625761270000|2021-07-08 16:21:10|2158.81|2150.11|2159.31|2150.61|2159.5|2150.8|2158.81|2150.11|8
1625761280000|2021-07-08 16:21:20|2158.81|2150.11|2159.28|2150.58|2159.67|2150.97|2158.81|2150.11|10
1625761290000|2021-07-08 16:21:30|2158.96|2150.26|2159.33|2150.63|2159.41|2150.71|2158.81|2150.11|10
1625761300000|2021-07-08 16:21:40|2158.81|2150.11|2160.11|2151.41|2160.14|2151.44|2158.81|2150.11|10
1625761310000|2021-07-08 16:21:50|2160.12|2151.42|2160.1|2151.4|2160.13|2151.43|2160.1|2151.4|10
1625761320000|2021-07-08 16:22:00|2160.13|2151.43|2160.65|2151.95|2160.65|2151.95|2160.04|2151.34|11
1625761330000|2021-07-08 16:22:10|2160.77|2152.07|2160.83|2152.13|2160.92|2152.22|2160.65|2151.95|10
1625761340000|2021-07-08 16:22:20|2160.65|2151.95|2159.36|2150.66|2160.65|2151.95|2159.36|2150.66|4
1625761350000|2021-07-08 16:22:30|2159.73|2151.03|2160.89|2152.19|2160.89|2152.19|2159.36|2150.66|4
1625761360000|2021-07-08 16:22:40|2160.62|2151.92|2160.62|2151.92|2160.9|2152.2|2160.62|2151.92|3
1625761370000|2021-07-08 16:22:50|2161.58|2152.88|2160.94|2152.24|2162.55|2153.85|2160.62|2151.92|6
1625761380000|2021-07-08 16:23:00|2161.58|2152.88|2161.51|2152.81|2161.68|2152.98|2161.24|2152.54|10
1625761390000|2021-07-08 16:23:10|2161.53|2152.83|2161.53|2152.83|2161.71|2153.01|2161.53|2152.83|8
1625761410000|2021-07-08 16:23:30|2161.48|2152.78|2161.53|2152.83|2161.53|2152.83|2161.48|2152.78|3
1625761420000|2021-07-08 16:23:40|2161.51|2152.81|2161.81|2153.11|2161.81|2153.11|2161.48|2152.78|12
1625761430000|2021-07-08 16:23:50|2161.82|2153.12|2162.14|2153.44|2162.26|2153.56|2161.66|2152.96|15
1625761440000|2021-07-08 16:24:00|2161.69|2152.99|2161.68|2152.98|2162.14|2153.44|2161.45|2152.75|11
1625761450000|2021-07-08 16:24:10|2161.69|2152.99|2163.06|2154.36|2163.06|2154.36|2161.69|2152.99|8
1625761460000|2021-07-08 16:24:20|2163.09|2154.39|2162.25|2153.55|2163.09|2154.39|2162.04|2153.34|12
1625761470000|2021-07-08 16:24:30|2162.27|2153.57|2162.21|2153.51|2162.28|2153.58|2162.2|2153.5|13
1625761480000|2021-07-08 16:24:40|2162.36|2153.66|2162.44|2153.74|2162.55|2153.85|2162.33|2153.63|7
1625761490000|2021-07-08 16:24:50|2162.46|2153.76|2162.53|2153.83|2162.53|2153.83|2162.46|2153.76|3
1625761500000|2021-07-08 16:25:00|2162.54|2153.84|2162.54|2153.84|2162.54|2153.84|2162.54|2153.84|1
1625761510000|2021-07-08 16:25:10|2162.51|2153.81|2162.66|2153.96|2162.66|2153.96|2162.51|2153.81|9
1625761520000|2021-07-08 16:25:20|2162.51|2153.81|2162.94|2154.24|2162.94|2154.24|2162.51|2153.81|8
1625761530000|2021-07-08 16:25:30|2162.95|2154.25|2163.17|2154.47|2164.41|2155.71|2162.51|2153.81|22
1625761540000|2021-07-08 16:25:40|2163.11|2154.41|2162.74|2154.04|2163.11|2154.41|2162.69|2153.99|12
1625761550000|2021-07-08 16:25:50|2162.79|2154.09|2162.79|2154.09|2162.79|2154.09|2162.79|2154.09|1
1625761560000|2021-07-08 16:26:00|2162.77|2154.07|2162.77|2154.07|2162.77|2154.07|2162.77|2154.07|1
1625761570000|2021-07-08 16:26:10|2162.71|2154.01|2163.02|2154.32|2163.02|2154.32|2162.71|2154.01|8
1625761580000|2021-07-08 16:26:20|2163.13|2154.43|2163.08|2154.38|2163.21|2154.51|2163.08|2154.38|9
1625761590000|2021-07-08 16:26:30|2163.41|2154.71|2163.51|2154.81|2163.51|2154.81|2163.4|2154.7|3
1625761600000|2021-07-08 16:26:40|2163.44|2154.74|2163.45|2154.75|2163.45|2154.75|2163.44|2154.74|2
1625761610000|2021-07-08 16:26:50|2163.34|2154.64|2163.71|2155.01|2163.71|2155.01|2163.34|2154.64|4
1625761620000|2021-07-08 16:27:00|2163.74|2155.04|2163.89|2155.19|2164.02|2155.32|2163.74|2155.04|4
1625761630000|2021-07-08 16:27:10|2164.05|2155.35|2164.05|2155.35|2164.26|2155.56|2164.05|2155.35|5
1625761640000|2021-07-08 16:27:20|2164.51|2155.81|2164.73|2156.03|2165.1|2156.4|2164.29|2155.59|8
1625761650000|2021-07-08 16:27:30|2164.71|2156.01|2163.23|2154.53|2164.71|2156.01|2163.23|2154.53|12
1625761660000|2021-07-08 16:27:40|2163.37|2154.67|2163.32|2154.62|2163.95|2155.25|2163.16|2154.46|24
1625761670000|2021-07-08 16:27:50|2163.35|2154.65|2163.38|2154.68|2163.38|2154.68|2163.31|2154.61|8
1625761680000|2021-07-08 16:28:00|2163.6|2154.9|2163.93|2155.23|2163.96|2155.26|2163.6|2154.9|14
1625761690000|2021-07-08 16:28:10|2163.97|2155.27|2163.38|2154.68|2164.02|2155.32|2163.38|2154.68|13
1625761700000|2021-07-08 16:28:20|2163.29|2154.59|2162.13|2153.43|2163.32|2154.62|2162.13|2153.43|16
1625761710000|2021-07-08 16:28:30|2161.99|2153.29|2162.1|2153.4|2162.29|2153.59|2161.97|2153.27|13
1625761720000|2021-07-08 16:28:40|2162.14|2153.44|2162.89|2154.19|2162.92|2154.22|2162.14|2153.44|21
1625761730000|2021-07-08 16:28:50|2162.87|2154.17|2162.55|2153.85|2162.87|2154.17|2162.53|2153.83|15
1625761740000|2021-07-08 16:29:00|2162.6|2153.9|2162.77|2154.07|2162.86|2154.16|2162.59|2153.89|19
1625761750000|2021-07-08 16:29:10|2162.84|2154.14|2162.95|2154.25|2162.95|2154.25|2162.78|2154.08|11
1625761760000|2021-07-08 16:29:20|2162.94|2154.24|2164.13|2155.43|2164.15|2155.45|2162.83|2154.13|23
1625761770000|2021-07-08 16:29:30|2164.14|2155.44|2164.27|2155.57|2164.31|2155.61|2164.14|2155.44|23
1625761780000|2021-07-08 16:29:40|2164.33|2155.63|2164.38|2155.68|2164.38|2155.68|2164.27|2155.57|6
1625761790000|2021-07-08 16:29:50|2164.39|2155.69|2163.06|2154.36|2164.39|2155.69|2163.03|2154.33|14
1625761800000|2021-07-08 16:30:00|2163.04|2154.34|2163.72|2155.02|2163.72|2155.02|2163.04|2154.34|19
1625761810000|2021-07-08 16:30:10|2163.69|2154.99|2164.23|2155.53|2164.29|2155.59|2163.69|2154.99|12
1625761820000|2021-07-08 16:30:20|2164.17|2155.47|2163.92|2155.22|2164.26|2155.56|2163.69|2154.99|17
1625761830000|2021-07-08 16:30:30|2163.74|2155.04|2163.95|2155.25|2163.95|2155.25|2163.69|2154.99|18
1625761840000|2021-07-08 16:30:40|2163.96|2155.26|2165.17|2156.47|2165.18|2156.48|2163.93|2155.23|16
1625761850000|2021-07-08 16:30:50|2165.21|2156.51|2165.21|2156.51|2165.21|2156.51|2165.21|2156.51|1
1625761860000|2021-07-08 16:31:00|2165.2|2156.5|2165.21|2156.51|2165.21|2156.51|2165.2|2156.5|2
1625761870000|2021-07-08 16:31:10|2163.9|2155.2|2164.55|2155.85|2164.56|2155.86|2163.77|2155.07|14
1625761880000|2021-07-08 16:31:20|2164.56|2155.86|2164.56|2155.86|2164.57|2155.87|2164.56|2155.86|3
1625761890000|2021-07-08 16:31:30|2164.57|2155.87|2164.71|2156.01|2164.71|2156.01|2163.81|2155.11|4
1625761900000|2021-07-08 16:31:40|2163.83|2155.13|2165.65|2156.95|2166.13|2157.43|2163.83|2155.13|17
1625761910000|2021-07-08 16:31:50|2166.97|2158.27|2165.54|2156.84|2166.97|2158.27|2165.05|2156.35|21
1625761920000|2021-07-08 16:32:00|2165.68|2156.98|2164.6|2155.9|2166.73|2158.03|2164.21|2155.51|27
1625761930000|2021-07-08 16:32:10|2164.33|2155.63|2165.18|2156.48|2165.18|2156.48|2164.2|2155.5|13
1625761940000|2021-07-08 16:32:20|2165.22|2156.52|2165.54|2156.84|2166.69|2157.99|2164.93|2156.23|22
1625761950000|2021-07-08 16:32:30|2165.28|2156.58|2165.56|2156.86|2166.35|2157.65|2165.26|2156.56|15
1625761960000|2021-07-08 16:32:40|2165.35|2156.65|2166.21|2157.51|2167.3|2158.6|2165.33|2156.63|27
1625761970000|2021-07-08 16:32:50|2166.26|2157.56|2166.37|2157.67|2166.38|2157.68|2164.95|2156.25|20
1625761980000|2021-07-08 16:33:00|2166.36|2157.66|2166.67|2157.97|2166.79|2158.09|2164.97|2156.27|29
1625761990000|2021-07-08 16:33:10|2166.66|2157.96|2166.3|2157.6|2166.66|2157.96|2165.59|2156.89|17
1625762000000|2021-07-08 16:33:20|2166.27|2157.57|2165.88|2157.18|2166.27|2157.57|2165.26|2156.56|23
1625762010000|2021-07-08 16:33:30|2165.87|2157.17|2165.85|2157.15|2165.88|2157.18|2165.81|2157.11|18
1625762020000|2021-07-08 16:33:40|2165.86|2157.16|2165.87|2157.17|2166.47|2157.77|2165.66|2156.96|23
1625762030000|2021-07-08 16:33:50|2165.77|2157.07|2165.68|2156.98|2166.42|2157.72|2165.35|2156.65|15
1625762040000|2021-07-08 16:34:00|2165.69|2156.99|2166.14|2157.44|2166.14|2157.44|2165.67|2156.97|8
1625762050000|2021-07-08 16:34:10|2166.23|2157.53|2166.11|2157.41|2166.23|2157.53|2166.04|2157.34|9
1625762060000|2021-07-08 16:34:20|2166.29|2157.59|2166.97|2158.27|2166.97|2158.27|2166.27|2157.57|14
1625762070000|2021-07-08 16:34:30|2167.05|2158.35|2167.05|2158.35|2167.05|2158.35|2167.05|2158.35|1
1625762080000|2021-07-08 16:34:40|2167.16|2158.46|2167.16|2158.46|2167.16|2158.46|2167.16|2158.46|1
1625762090000|2021-07-08 16:34:50|2167.63|2158.93|2167.73|2159.03|2167.73|2159.03|2167.55|2158.85|4
1625762100000|2021-07-08 16:35:00|2167.77|2159.07|2167.65|2158.95|2167.9|2159.2|2167.18|2158.48|7
1625762110000|2021-07-08 16:35:10|2167.18|2158.48|2167.57|2158.87|2167.57|2158.87|2167.18|2158.48|4
1625762120000|2021-07-08 16:35:20|2167.33|2158.63|2167.65|2158.95|2168.84|2160.14|2167.18|2158.48|24
1625762130000|2021-07-08 16:35:30|2167.4|2158.7|2167.47|2158.77|2168|2159.3|2167.18|2158.48|10
1625762140000|2021-07-08 16:35:40|2167.15|2158.45|2166.93|2158.23|2167.41|2158.71|2166.93|2158.23|10
1625762150000|2021-07-08 16:35:50|2166.97|2158.27|2166.8|2158.1|2166.97|2158.27|2166.8|2158.1|6
1625762160000|2021-07-08 16:36:00|2166.86|2158.16|2166.26|2157.56|2167.31|2158.61|2166.18|2157.48|26
1625762170000|2021-07-08 16:36:10|2166.21|2157.51|2166.42|2157.72|2166.57|2157.87|2166.21|2157.51|7
1625762180000|2021-07-08 16:36:20|2166.61|2157.91|2165.23|2156.53|2166.61|2157.91|2165.2|2156.5|21
1625762190000|2021-07-08 16:36:30|2165.15|2156.45|2165.1|2156.4|2165.59|2156.89|2164.57|2155.87|25
1625762200000|2021-07-08 16:36:40|2165.11|2156.41|2165.31|2156.61|2165.31|2156.61|2165.09|2156.39|20
1625762210000|2021-07-08 16:36:50|2165.46|2156.76|2165.76|2157.06|2165.76|2157.06|2165.16|2156.46|13
1625762220000|2021-07-08 16:37:00|2165.85|2157.15|2166.92|2158.22|2167.01|2158.31|2165.85|2157.15|22
1625762230000|2021-07-08 16:37:10|2167.59|2158.89|2167.79|2159.09|2167.84|2159.14|2167.5|2158.8|12
1625762240000|2021-07-08 16:37:20|2167.64|2158.94|2167.92|2159.22|2167.92|2159.22|2167.64|2158.94|7
1625762250000|2021-07-08 16:37:30|2167.91|2159.21|2168.52|2159.82|2168.52|2159.82|2167.86|2159.16|11
1625762260000|2021-07-08 16:37:40|2168.62|2159.92|2168.62|2159.92|2168.62|2159.92|2168.57|2159.87|3
1625762270000|2021-07-08 16:37:50|2168.57|2159.87|2167.35|2158.65|2168.62|2159.92|2167.35|2158.65|10
1625762280000|2021-07-08 16:38:00|2167.37|2158.67|2167.51|2158.81|2167.92|2159.22|2167.35|2158.65|30
1625762290000|2021-07-08 16:38:10|2167.53|2158.83|2167.45|2158.75|2167.79|2159.09|2167.3|2158.6|27
1625762300000|2021-07-08 16:38:20|2167.35|2158.65|2165.61|2156.91|2167.36|2158.66|2165.61|2156.91|24
1625762310000|2021-07-08 16:38:30|2165.69|2156.99|2165.03|2156.33|2165.69|2156.99|2165.02|2156.32|12
1625762320000|2021-07-08 16:38:40|2164.93|2156.23|2163.91|2155.21|2164.93|2156.23|2163.68|2154.98|23
1625762330000|2021-07-08 16:38:50|2164|2155.3|2163.58|2154.88|2164.27|2155.57|2163.45|2154.75|21
1625762340000|2021-07-08 16:39:00|2163.54|2154.84|2162.27|2153.57|2163.54|2154.84|2162.09|2153.39|29
1625762350000|2021-07-08 16:39:10|2162.36|2153.66|2161.81|2153.11|2162.46|2153.76|2161.49|2152.79|34
1625762360000|2021-07-08 16:39:20|2162.14|2153.44|2162.01|2153.31|2162.18|2153.48|2161.8|2153.1|29
1625762370000|2021-07-08 16:39:30|2161.99|2153.29|2159.95|2151.25|2162.01|2153.31|2159.95|2151.25|36
1625762380000|2021-07-08 16:39:40|2159.82|2151.12|2157.91|2149.21|2159.83|2151.13|2157.74|2149.04|33
1625762390000|2021-07-08 16:39:50|2157.92|2149.22|2160.15|2151.45|2160.24|2151.54|2157.78|2149.08|35
1625762400000|2021-07-08 16:40:00|2160.28|2151.58|2161.22|2152.52|2161.72|2153.02|2160.18|2151.48|34
1625762410000|2021-07-08 16:40:10|2160.89|2152.19|2161.34|2152.64|2161.34|2152.64|2160.76|2152.06|22
1625762420000|2021-07-08 16:40:20|2161.35|2152.65|2162.38|2153.68|2162.43|2153.73|2161.32|2152.62|24
1625762430000|2021-07-08 16:40:30|2162.39|2153.69|2161.96|2153.26|2162.6|2153.9|2161.48|2152.78|26
1625762440000|2021-07-08 16:40:40|2161.51|2152.81|2161.37|2152.67|2161.51|2152.81|2160.92|2152.22|19
1625762450000|2021-07-08 16:40:50|2161.49|2152.79|2161.56|2152.86|2162.21|2153.51|2160.88|2152.18|17
1625762460000|2021-07-08 16:41:00|2161.13|2152.43|2158.43|2149.73|2161.13|2152.43|2158.43|2149.73|21
1625762470000|2021-07-08 16:41:10|2157.96|2149.26|2158.52|2149.82|2158.73|2150.03|2157.96|2149.26|14
1625762480000|2021-07-08 16:41:20|2158.56|2149.86|2158.94|2150.24|2159.1|2150.4|2158.56|2149.86|19
1625762490000|2021-07-08 16:41:30|2158.74|2150.04|2158.88|2150.18|2158.88|2150.18|2158.12|2149.42|23
1625762500000|2021-07-08 16:41:40|2158.93|2150.23|2159.54|2150.84|2159.62|2150.92|2158.93|2150.23|27
1625762510000|2021-07-08 16:41:50|2159.68|2150.98|2160.13|2151.43|2160.33|2151.63|2159.68|2150.98|23
1625762520000|2021-07-08 16:42:00|2160.07|2151.37|2159.31|2150.61|2160.13|2151.43|2159.28|2150.58|27
1625762530000|2021-07-08 16:42:10|2159.3|2150.6|2159.81|2151.11|2160.15|2151.45|2159.3|2150.6|27
1625762540000|2021-07-08 16:42:20|2159.78|2151.08|2158.7|2150|2159.96|2151.26|2158.57|2149.87|22
1625762550000|2021-07-08 16:42:30|2158.64|2149.94|2158.11|2149.41|2158.93|2150.23|2157.7|2149|27
1625762560000|2021-07-08 16:42:40|2158.13|2149.43|2158.02|2149.32|2158.26|2149.56|2157.42|2148.72|28
1625762570000|2021-07-08 16:42:50|2158.04|2149.34|2157.15|2148.45|2158.04|2149.34|2156.82|2148.12|26
1625762580000|2021-07-08 16:43:00|2157.02|2148.32|2156.34|2147.64|2157.17|2148.47|2156.28|2147.58|28
1625762590000|2021-07-08 16:43:10|2156.32|2147.62|2156.72|2148.02|2156.86|2148.16|2155.28|2146.58|39
1625762600000|2021-07-08 16:43:20|2157.09|2148.39|2157.47|2148.77|2157.84|2149.14|2157.04|2148.34|27
1625762610000|2021-07-08 16:43:30|2157.44|2148.74|2157.05|2148.35|2157.44|2148.74|2156.99|2148.29|20
1625762620000|2021-07-08 16:43:40|2157.19|2148.49|2156.76|2148.06|2157.19|2148.49|2156.04|2147.34|22
1625762630000|2021-07-08 16:43:50|2156.09|2147.39|2156.08|2147.38|2156.55|2147.85|2156.08|2147.38|19
1625762640000|2021-07-08 16:44:00|2155.96|2147.26|2156.34|2147.64|2156.34|2147.64|2155.92|2147.22|17
1625762650000|2021-07-08 16:44:10|2156.29|2147.59|2156.76|2148.06|2156.76|2148.06|2156.29|2147.59|11
1625762660000|2021-07-08 16:44:20|2156.85|2148.15|2157.17|2148.47|2157.17|2148.47|2156.55|2147.85|9
1625762670000|2021-07-08 16:44:30|2157.2|2148.5|2156.66|2147.96|2157.45|2148.75|2156.54|2147.84|23
1625762680000|2021-07-08 16:44:40|2156.61|2147.91|2155.59|2146.89|2156.61|2147.91|2155.51|2146.81|29
1625762690000|2021-07-08 16:44:50|2155.11|2146.41|2152.2|2143.5|2155.83|2147.13|2151.38|2142.68|38
1625762700000|2021-07-08 16:45:00|2152.56|2143.86|2154.14|2145.44|2154.18|2145.48|2151.93|2143.23|30
1625762710000|2021-07-08 16:45:10|2154.23|2145.53|2153.8|2145.1|2154.75|2146.05|2153.46|2144.76|31
1625762720000|2021-07-08 16:45:20|2153.86|2145.16|2153.99|2145.29|2154.93|2146.23|2153.86|2145.16|31
1625762730000|2021-07-08 16:45:30|2153.98|2145.28|2154.36|2145.66|2154.38|2145.68|2153.64|2144.94|29
1625762740000|2021-07-08 16:45:40|2154.61|2145.91|2153.54|2144.84|2155.92|2147.22|2153.26|2144.56|29
1625762750000|2021-07-08 16:45:50|2153.5|2144.8|2152.75|2144.05|2153.71|2145.01|2152.7|2144|30
1625762760000|2021-07-08 16:46:00|2152.91|2144.21|2154.08|2145.38|2154.12|2145.42|2152.86|2144.16|26
1625762770000|2021-07-08 16:46:10|2154.28|2145.58|2154.38|2145.68|2155.24|2146.54|2154.14|2145.44|32
1625762780000|2021-07-08 16:46:20|2154.52|2145.82|2154.03|2145.33|2154.52|2145.82|2152.82|2144.12|31
1625762790000|2021-07-08 16:46:30|2153.91|2145.21|2156.32|2147.62|2156.32|2147.62|2153.82|2145.12|26
1625762800000|2021-07-08 16:46:40|2156.07|2147.37|2156.96|2148.26|2157.21|2148.51|2155.53|2146.83|26
1625762810000|2021-07-08 16:46:50|2157.02|2148.32|2156.69|2147.99|2157.24|2148.54|2154.8|2146.1|25
1625762820000|2021-07-08 16:47:00|2156.68|2147.98|2156.22|2147.52|2156.68|2147.98|2155.44|2146.74|33
1625762830000|2021-07-08 16:47:10|2155.79|2147.09|2156.38|2147.68|2156.46|2147.76|2155.79|2147.09|30
1625762840000|2021-07-08 16:47:20|2156.45|2147.75|2157.61|2148.91|2157.79|2149.09|2155.73|2147.03|30
1625762850000|2021-07-08 16:47:30|2157.56|2148.86|2157.49|2148.79|2157.67|2148.97|2157.2|2148.5|30
1625762860000|2021-07-08 16:47:40|2157.45|2148.75|2156.75|2148.05|2157.61|2148.91|2156.46|2147.76|28
1625762870000|2021-07-08 16:47:50|2156.53|2147.83|2156.83|2148.13|2157.88|2149.18|2156.52|2147.82|27
1625762880000|2021-07-08 16:48:00|2156.96|2148.26|2157.97|2149.27|2158.09|2149.39|2156.83|2148.13|25
1625762890000|2021-07-08 16:48:10|2158.03|2149.33|2158.03|2149.33|2158.15|2149.45|2157.77|2149.07|20
1625762900000|2021-07-08 16:48:20|2158.02|2149.32|2160.33|2151.63|2160.6|2151.9|2157.77|2149.07|29
1625762910000|2021-07-08 16:48:30|2160.34|2151.64|2160.62|2151.92|2160.87|2152.17|2160.29|2151.59|29
1625762920000|2021-07-08 16:48:40|2160.64|2151.94|2159.79|2151.09|2161.46|2152.76|2159.78|2151.08|27
1625762930000|2021-07-08 16:48:50|2159.71|2151.01|2160.61|2151.91|2161.74|2153.04|2159.35|2150.65|29
1625762940000|2021-07-08 16:49:00|2160.07|2151.37|2161.95|2153.25|2161.95|2153.25|2160.07|2151.37|29
1625762950000|2021-07-08 16:49:10|2160.49|2151.79|2162.83|2154.13|2163.23|2154.53|2160.49|2151.79|29
1625762960000|2021-07-08 16:49:20|2162.45|2153.75|2162.12|2153.42|2162.45|2153.75|2161.91|2153.21|20
1625762970000|2021-07-08 16:49:30|2162.14|2153.44|2162.59|2153.89|2162.59|2153.89|2162.13|2153.43|12
1625762980000|2021-07-08 16:49:40|2162.44|2153.74|2162.28|2153.58|2162.45|2153.75|2162.27|2153.57|14
1625762990000|2021-07-08 16:49:50|2162.35|2153.65|2162.4|2153.7|2162.45|2153.75|2162.3|2153.6|11
1625763000000|2021-07-08 16:50:00|2162.27|2153.57|2162.82|2154.12|2162.97|2154.27|2162.27|2153.57|13
1625763010000|2021-07-08 16:50:10|2162.7|2154|2163.72|2155.02|2163.72|2155.02|2162.7|2154|12
1625763020000|2021-07-08 16:50:20|2163.73|2155.03|2163.96|2155.26|2164.12|2155.42|2163.6|2154.9|18
1625763030000|2021-07-08 16:50:30|2163.97|2155.27|2164.1|2155.4|2164.17|2155.47|2163.97|2155.27|22
1625763040000|2021-07-08 16:50:40|2164.11|2155.41|2164.25|2155.55|2164.46|2155.76|2163.87|2155.17|25
1625763050000|2021-07-08 16:50:50|2164.26|2155.56|2164.19|2155.49|2164.57|2155.87|2163.93|2155.23|31
1625763060000|2021-07-08 16:51:00|2164.21|2155.51|2163.15|2154.45|2164.36|2155.66|2162.63|2153.93|36
1625763070000|2021-07-08 16:51:10|2163.13|2154.43|2161.68|2152.98|2163.35|2154.65|2161.68|2152.98|24
1625763080000|2021-07-08 16:51:20|2161.52|2152.82|2164.32|2155.62|2164.39|2155.69|2161.36|2152.66|26
1625763090000|2021-07-08 16:51:30|2164.36|2155.66|2164.69|2155.99|2164.71|2156.01|2163.78|2155.08|21
1625763100000|2021-07-08 16:51:40|2164.56|2155.86|2164.36|2155.66|2164.75|2156.05|2163.96|2155.26|19
1625763110000|2021-07-08 16:51:50|2164.24|2155.54|2164.46|2155.76|2164.46|2155.76|2164.15|2155.45|10
1625763120000|2021-07-08 16:52:00|2164.71|2156.01|2162.82|2154.12|2164.71|2156.01|2162.76|2154.06|21
1625763130000|2021-07-08 16:52:10|2162.87|2154.17|2163.19|2154.49|2163.21|2154.51|2162.87|2154.17|24
1625763140000|2021-07-08 16:52:20|2163.27|2154.57|2163.8|2155.1|2163.91|2155.21|2163.27|2154.57|30
1625763150000|2021-07-08 16:52:30|2163.81|2155.11|2163.86|2155.16|2163.98|2155.28|2163.74|2155.04|31
1625763160000|2021-07-08 16:52:40|2163.97|2155.27|2163.17|2154.47|2163.99|2155.29|2163.17|2154.47|27
1625763170000|2021-07-08 16:52:50|2163.18|2154.48|2162.95|2154.25|2163.37|2154.67|2162.74|2154.04|26
1625763180000|2021-07-08 16:53:00|2163.28|2154.58|2164.03|2155.33|2164.33|2155.63|2163.28|2154.58|23
1625763190000|2021-07-08 16:53:10|2164.29|2155.59|2163.55|2154.85|2164.39|2155.69|2163.51|2154.81|25
1625763200000|2021-07-08 16:53:20|2163.53|2154.83|2164.33|2155.63|2164.33|2155.63|2163.3|2154.6|24
1625763210000|2021-07-08 16:53:30|2164.07|2155.37|2164.44|2155.74|2164.44|2155.74|2164.05|2155.35|23
1625763220000|2021-07-08 16:53:40|2164.42|2155.72|2162.38|2153.68|2164.42|2155.72|2161.77|2153.07|34
1625763230000|2021-07-08 16:53:50|2162.37|2153.67|2162.23|2153.53|2162.41|2153.71|2162.22|2153.52|20
1625763240000|2021-07-08 16:54:00|2162.22|2153.52|2161.57|2152.87|2162.24|2153.54|2161.36|2152.66|28
1625763250000|2021-07-08 16:54:10|2161.56|2152.86|2162.25|2153.55|2162.32|2153.62|2161.52|2152.82|27
1625763260000|2021-07-08 16:54:20|2162.28|2153.58|2162.86|2154.16|2162.99|2154.29|2162.28|2153.58|25
1625763270000|2021-07-08 16:54:30|2162.78|2154.08|2163.11|2154.41|2163.2|2154.5|2162.78|2154.08|19
1625763280000|2021-07-08 16:54:40|2163.01|2154.31|2162.97|2154.27|2163.43|2154.73|2162.97|2154.27|25
1625763290000|2021-07-08 16:54:50|2163.06|2154.36|2163.07|2154.37|2163.08|2154.38|2162.83|2154.13|13
1625763300000|2021-07-08 16:55:00|2163.1|2154.4|2163.29|2154.59|2163.29|2154.59|2162.98|2154.28|17
1625763310000|2021-07-08 16:55:10|2163.57|2154.87|2164.7|2156|2164.74|2156.04|2163.44|2154.74|15
1625763320000|2021-07-08 16:55:20|2164.38|2155.68|2164.84|2156.14|2164.84|2156.14|2163.61|2154.91|31
1625763330000|2021-07-08 16:55:30|2164.75|2156.05|2165.68|2156.98|2165.81|2157.11|2164.73|2156.03|22
1625763340000|2021-07-08 16:55:40|2165.84|2157.14|2164.98|2156.28|2165.9|2157.2|2164.86|2156.16|24
1625763350000|2021-07-08 16:55:50|2165.04|2156.34|2165.41|2156.71|2165.69|2156.99|2164.99|2156.29|18
1625763360000|2021-07-08 16:56:00|2165.32|2156.62|2166.06|2157.36|2166.11|2157.41|2165.05|2156.35|20
1625763370000|2021-07-08 16:56:10|2165.97|2157.27|2166.98|2158.28|2167.28|2158.58|2165.97|2157.27|31
1625763380000|2021-07-08 16:56:20|2166.97|2158.27|2167.71|2159.01|2167.76|2159.06|2166.97|2158.27|29
1625763390000|2021-07-08 16:56:30|2167.68|2158.98|2167.87|2159.17|2168.02|2159.32|2167.41|2158.71|28
1625763400000|2021-07-08 16:56:40|2167.84|2159.14|2167.74|2159.04|2168.1|2159.4|2167.52|2158.82|28
1625763410000|2021-07-08 16:56:50|2167.77|2159.07|2166.95|2158.25|2167.93|2159.23|2166.92|2158.22|31
1625763420000|2021-07-08 16:57:00|2166.98|2158.28|2167.88|2159.18|2167.88|2159.18|2166.98|2158.28|13
1625763430000|2021-07-08 16:57:10|2167.36|2158.66|2167.57|2158.87|2167.66|2158.96|2167.22|2158.52|12
1625763440000|2021-07-08 16:57:20|2167.5|2158.8|2167.61|2158.91|2167.74|2159.04|2167.5|2158.8|16
1625763450000|2021-07-08 16:57:30|2167.64|2158.94|2167.38|2158.68|2167.64|2158.94|2167.38|2158.68|20
1625763460000|2021-07-08 16:57:40|2167.41|2158.71|2167.5|2158.8|2167.66|2158.96|2167.13|2158.43|26
1625763470000|2021-07-08 16:57:50|2167.54|2158.84|2166.12|2157.42|2167.54|2158.84|2166.12|2157.42|28
1625763480000|2021-07-08 16:58:00|2166.11|2157.41|2166.81|2158.11|2166.81|2158.11|2165.99|2157.29|20
1625763490000|2021-07-08 16:58:10|2166.87|2158.17|2167.56|2158.86|2167.56|2158.86|2166.85|2158.15|14
1625763500000|2021-07-08 16:58:20|2167.55|2158.85|2167.45|2158.75|2167.7|2159|2167.33|2158.63|24
1625763510000|2021-07-08 16:58:30|2167.37|2158.67|2167.48|2158.78|2167.54|2158.84|2167.31|2158.61|16
1625763520000|2021-07-08 16:58:40|2167.55|2158.85|2167.37|2158.67|2167.55|2158.85|2166.95|2158.25|9
1625763530000|2021-07-08 16:58:50|2167.48|2158.78|2167.72|2159.02|2167.75|2159.05|2167.18|2158.48|28
1625763540000|2021-07-08 16:59:00|2167.43|2158.73|2167.67|2158.97|2167.77|2159.07|2167.36|2158.66|15
1625763550000|2021-07-08 16:59:10|2167.73|2159.03|2168.87|2160.17|2168.87|2160.17|2167.72|2159.02|29
1625763560000|2021-07-08 16:59:20|2168.79|2160.09|2169.05|2160.35|2169.34|2160.64|2168.48|2159.78|21
1625763570000|2021-07-08 16:59:30|2169.11|2160.41|2169.41|2160.71|2169.43|2160.73|2169.11|2160.41|12
1625763580000|2021-07-08 16:59:40|2169.43|2160.73|2169.18|2160.48|2169.67|2160.97|2169.06|2160.36|20
1625763590000|2021-07-08 16:59:50|2169.21|2160.51|2168.57|2159.87|2169.43|2160.73|2168.26|2159.56|26
1625763600000|2021-07-08 17:00:00|2168.58|2159.88|2169|2160.3|2169.25|2160.55|2168.58|2159.88|15
1625763610000|2021-07-08 17:00:10|2169.19|2160.49|2169.55|2160.85|2169.62|2160.92|2169.19|2160.49|17
1625763620000|2021-07-08 17:00:20|2169.63|2160.93|2169.46|2160.76|2169.63|2160.93|2169.05|2160.35|16
1625763630000|2021-07-08 17:00:30|2169.47|2160.77|2169.09|2160.39|2169.47|2160.77|2168.31|2159.61|16
1625763640000|2021-07-08 17:00:40|2168.86|2160.16|2167.73|2159.03|2168.86|2160.16|2167.73|2159.03|20
1625763650000|2021-07-08 17:00:50|2167.76|2159.06|2167.09|2158.39|2168.01|2159.31|2167.08|2158.38|18
1625763660000|2021-07-08 17:01:00|2167.07|2158.37|2167.44|2158.74|2167.47|2158.77|2167.05|2158.35|18
1625763670000|2021-07-08 17:01:10|2167.4|2158.7|2167.85|2159.15|2167.94|2159.24|2167.09|2158.39|18
1625763680000|2021-07-08 17:01:20|2167.84|2159.14|2167.77|2159.07|2167.94|2159.24|2167.77|2159.07|18
1625763690000|2021-07-08 17:01:30|2167.73|2159.03|2167.4|2158.7|2167.73|2159.03|2167.26|2158.56|17
1625763700000|2021-07-08 17:01:40|2167.49|2158.79|2168.34|2159.64|2168.4|2159.7|2167.49|2158.79|20
1625763710000|2021-07-08 17:01:50|2168.46|2159.76|2168.89|2160.19|2169.08|2160.38|2168.22|2159.52|23
1625763720000|2021-07-08 17:02:00|2169.31|2160.61|2171.46|2162.76|2171.94|2163.24|2169.02|2160.32|30
1625763730000|2021-07-08 17:02:10|2171.79|2163.09|2171.39|2162.69|2172.3|2163.6|2170.85|2162.15|25
1625763740000|2021-07-08 17:02:20|2171.35|2162.65|2172.1|2163.4|2173.39|2164.69|2171.01|2162.31|34
1625763750000|2021-07-08 17:02:30|2172.35|2163.65|2172.61|2163.91|2173.59|2164.89|2172.25|2163.55|37
1625763760000|2021-07-08 17:02:40|2172.55|2163.85|2174.04|2165.34|2174.32|2165.62|2171.52|2162.82|37
1625763770000|2021-07-08 17:02:50|2173.86|2165.16|2174.15|2165.45|2174.45|2165.75|2173.86|2165.16|25
1625763780000|2021-07-08 17:03:00|2174.26|2165.56|2173.94|2165.24|2174.36|2165.66|2172.46|2163.76|31
1625763790000|2021-07-08 17:03:10|2173.97|2165.27|2173.69|2164.99|2175.06|2166.36|2173.21|2164.51|32
1625763800000|2021-07-08 17:03:20|2173.63|2164.93|2174.24|2165.54|2174.26|2165.56|2173.46|2164.76|27
1625763810000|2021-07-08 17:03:30|2174.13|2165.43|2174.26|2165.56|2174.27|2165.57|2173.99|2165.29|27
1625763820000|2021-07-08 17:03:40|2174.23|2165.53|2174.43|2165.73|2174.43|2165.73|2174.2|2165.5|18
1625763830000|2021-07-08 17:03:50|2174.45|2165.75|2174.39|2165.69|2174.57|2165.87|2174.16|2165.46|11
1625763840000|2021-07-08 17:04:00|2174.32|2165.62|2174.22|2165.52|2174.49|2165.79|2174.03|2165.33|21
1625763850000|2021-07-08 17:04:10|2174.24|2165.54|2172.71|2164.01|2174.27|2165.57|2172.71|2164.01|12
1625763860000|2021-07-08 17:04:20|2172.72|2164.02|2173.01|2164.31|2173.05|2164.35|2171.9|2163.2|25
1625763870000|2021-07-08 17:04:30|2173.09|2164.39|2172.34|2163.64|2173.09|2164.39|2172.08|2163.38|24
1625763880000|2021-07-08 17:04:40|2172.29|2163.59|2172.48|2163.78|2172.53|2163.83|2172.14|2163.44|17
1625763890000|2021-07-08 17:04:50|2172.37|2163.67|2171.68|2162.98|2172.37|2163.67|2171.68|2162.98|23
1625763900000|2021-07-08 17:05:00|2171.69|2162.99|2172.43|2163.73|2172.43|2163.73|2171.69|2162.99|26
1625763910000|2021-07-08 17:05:10|2172.35|2163.65|2172.48|2163.78|2172.66|2163.96|2172.1|2163.4|21
1625763920000|2021-07-08 17:05:20|2172.47|2163.77|2171.67|2162.97|2172.47|2163.77|2171.67|2162.97|15
1625763930000|2021-07-08 17:05:30|2171.61|2162.91|2171.63|2162.93|2171.63|2162.93|2171.53|2162.83|20
1625763940000|2021-07-08 17:05:40|2171.61|2162.91|2169.84|2161.14|2171.61|2162.91|2169.84|2161.14|23
1625763950000|2021-07-08 17:05:50|2169.89|2161.19|2169.86|2161.16|2170.03|2161.33|2169.6|2160.9|22
1625763960000|2021-07-08 17:06:00|2169.75|2161.05|2169.67|2160.97|2169.75|2161.05|2169.39|2160.69|18
1625763970000|2021-07-08 17:06:10|2169.63|2160.93|2169.02|2160.32|2170.2|2161.5|2169.02|2160.32|28
1625763980000|2021-07-08 17:06:20|2169.06|2160.36|2168.27|2159.57|2169.06|2160.36|2168.19|2159.49|21
1625763990000|2021-07-08 17:06:30|2168.19|2159.49|2167.08|2158.38|2168.21|2159.51|2166.81|2158.11|21
1625764000000|2021-07-08 17:06:40|2166.95|2158.25|2166.37|2157.67|2167.87|2159.17|2166.37|2157.67|31
1625764010000|2021-07-08 17:06:50|2166.33|2157.63|2166.09|2157.39|2166.49|2157.79|2165.99|2157.29|34
1625764020000|2021-07-08 17:07:00|2166.1|2157.4|2165.23|2156.53|2166.18|2157.48|2165.08|2156.38|27
1625764030000|2021-07-08 17:07:10|2165.19|2156.49|2164.4|2155.7|2165.21|2156.51|2164.4|2155.7|21
1625764040000|2021-07-08 17:07:20|2165.03|2156.33|2164.81|2156.11|2165.05|2156.35|2164.33|2155.63|21
1625764050000|2021-07-08 17:07:30|2165.11|2156.41|2165.25|2156.55|2165.25|2156.55|2164.57|2155.87|19
1625764060000|2021-07-08 17:07:40|2165.35|2156.65|2165.15|2156.45|2165.43|2156.73|2164.69|2155.99|29
1625764070000|2021-07-08 17:07:50|2165.1|2156.4|2164.83|2156.13|2165.53|2156.83|2164.36|2155.66|24
1625764080000|2021-07-08 17:08:00|2164.62|2155.92|2166.05|2157.35|2166.05|2157.35|2164.46|2155.76|15
1625764090000|2021-07-08 17:08:10|2166.01|2157.31|2166.24|2157.54|2166.24|2157.54|2166.01|2157.31|13
1625764100000|2021-07-08 17:08:20|2166.16|2157.46|2165.01|2156.31|2166.18|2157.48|2165.01|2156.31|19
1625764110000|2021-07-08 17:08:30|2164.88|2156.18|2165.08|2156.38|2165.15|2156.45|2164.88|2156.18|10
1625764120000|2021-07-08 17:08:40|2165.06|2156.36|2164.91|2156.21|2165.09|2156.39|2164.91|2156.21|11
1625764130000|2021-07-08 17:08:50|2164.92|2156.22|2164.79|2156.09|2164.96|2156.26|2164.67|2155.97|13
1625764140000|2021-07-08 17:09:00|2164.8|2156.1|2164.76|2156.06|2164.92|2156.22|2164.48|2155.78|15
1625764150000|2021-07-08 17:09:10|2164.75|2156.05|2164.97|2156.27|2165.07|2156.37|2164.69|2155.99|17
1625764160000|2021-07-08 17:09:20|2165.41|2156.71|2165.08|2156.38|2165.51|2156.81|2164.94|2156.24|14
1625764170000|2021-07-08 17:09:30|2165.04|2156.34|2165.12|2156.42|2165.27|2156.57|2164.88|2156.18|6
1625764180000|2021-07-08 17:09:40|2165.04|2156.34|2164.99|2156.29|2165.93|2157.23|2164.99|2156.29|4
1625764190000|2021-07-08 17:09:50|2164.96|2156.26|2165.12|2156.42|2165.12|2156.42|2164.96|2156.26|5
1625764200000|2021-07-08 17:10:00|2164.99|2156.29|2165.25|2156.55|2165.25|2156.55|2164.99|2156.29|5
1625764220000|2021-07-08 17:10:20|2165.23|2156.53|2165.43|2156.73|2165.47|2156.77|2165.23|2156.53|9
1625764230000|2021-07-08 17:10:30|2165.46|2156.76|2165.15|2156.45|2165.49|2156.79|2164.92|2156.22|16
1625764240000|2021-07-08 17:10:40|2165.19|2156.49|2165.26|2156.56|2165.3|2156.6|2165.01|2156.31|15
1625764250000|2021-07-08 17:10:50|2164.81|2156.11|2164.9|2156.2|2165.22|2156.52|2164.58|2155.88|23
1625764260000|2021-07-08 17:11:00|2164.75|2156.05|2164.63|2155.93|2164.88|2156.18|2164.6|2155.9|20
1625764270000|2021-07-08 17:11:10|2164.6|2155.9|2163.77|2155.07|2164.81|2156.11|2163.53|2154.83|17
1625764280000|2021-07-08 17:11:20|2163.57|2154.87|2164.29|2155.59|2164.5|2155.8|2163.57|2154.87|19
1625764290000|2021-07-08 17:11:30|2164.1|2155.4|2164.05|2155.35|2164.5|2155.8|2162.66|2153.96|25
1625764300000|2021-07-08 17:11:40|2164.12|2155.42|2163.72|2155.02|2164.33|2155.63|2163.35|2154.65|29
1625764310000|2021-07-08 17:11:50|2163.71|2155.01|2163.2|2154.5|2163.86|2155.16|2163.03|2154.33|19
1625764320000|2021-07-08 17:12:00|2163.27|2154.57|2163|2154.3|2163.37|2154.67|2163|2154.3|11
1625764330000|2021-07-08 17:12:10|2163.1|2154.4|2161.33|2152.63|2163.1|2154.4|2161.33|2152.63|32
1625764340000|2021-07-08 17:12:20|2161.14|2152.44|2161.31|2152.61|2161.66|2152.96|2160.26|2151.56|22
1625764350000|2021-07-08 17:12:30|2161.26|2152.56|2161.41|2152.71|2161.66|2152.96|2160.31|2151.61|28
1625764360000|2021-07-08 17:12:40|2161.36|2152.66|2161.6|2152.9|2161.96|2153.26|2161.25|2152.55|23
1625764370000|2021-07-08 17:12:50|2161.68|2152.98|2161.55|2152.85|2161.68|2152.98|2161.38|2152.68|4
1625764380000|2021-07-08 17:13:00|2161.53|2152.83|2160.81|2152.11|2161.53|2152.83|2160.81|2152.11|8
1625764390000|2021-07-08 17:13:10|2160.9|2152.2|2161.11|2152.41|2161.33|2152.63|2160.41|2151.71|18
1625764400000|2021-07-08 17:13:20|2160.98|2152.28|2161.19|2152.49|2161.43|2152.73|2160.76|2152.06|17
1625764410000|2021-07-08 17:13:30|2161.16|2152.46|2161.09|2152.39|2161.19|2152.49|2160.65|2151.95|14
1625764420000|2021-07-08 17:13:40|2161.23|2152.53|2161.11|2152.41|2161.3|2152.6|2161|2152.3|12
1625764430000|2021-07-08 17:13:50|2159.52|2150.82|2159.52|2150.82|2160.22|2151.52|2159.35|2150.65|10
1625764440000|2021-07-08 17:14:00|2159.51|2150.81|2160.47|2151.77|2160.52|2151.82|2159.33|2150.63|24
1625764450000|2021-07-08 17:14:10|2160.54|2151.84|2159.15|2150.45|2160.54|2151.84|2159.14|2150.44|26
1625764460000|2021-07-08 17:14:20|2159.16|2150.46|2158.79|2150.09|2159.49|2150.79|2158.54|2149.84|24
1625764470000|2021-07-08 17:14:30|2158.77|2150.07|2159.26|2150.56|2159.85|2151.15|2158.34|2149.64|28
1625764480000|2021-07-08 17:14:40|2159.72|2151.02|2159.89|2151.19|2160.1|2151.4|2159.11|2150.41|17
1625764490000|2021-07-08 17:14:50|2159.3|2150.6|2159.22|2150.52|2159.3|2150.6|2159.2|2150.5|3
1625764500000|2021-07-08 17:15:00|2159.2|2150.5|2159.43|2150.73|2159.55|2150.85|2159.2|2150.5|14
1625764510000|2021-07-08 17:15:10|2159.26|2150.56|2159.29|2150.59|2159.29|2150.59|2159.16|2150.46|5
1625764520000|2021-07-08 17:15:20|2159.17|2150.47|2159.48|2150.78|2159.68|2150.98|2159.17|2150.47|11
1625764530000|2021-07-08 17:15:30|2159.49|2150.79|2159.23|2150.53|2159.54|2150.84|2159.23|2150.53|14
1625764540000|2021-07-08 17:15:40|2159.29|2150.59|2159.79|2151.09|2159.79|2151.09|2159.29|2150.59|9
1625764550000|2021-07-08 17:15:50|2159.83|2151.13|2159.73|2151.03|2160.35|2151.65|2159.66|2150.96|19
1625764560000|2021-07-08 17:16:00|2159.64|2150.94|2159.35|2150.65|2161.14|2152.44|2159.35|2150.65|24
1625764570000|2021-07-08 17:16:10|2159.76|2151.06|2160.73|2152.03|2160.73|2152.03|2159.35|2150.65|12
1625764580000|2021-07-08 17:16:20|2160.72|2152.02|2159.37|2150.67|2161.64|2152.94|2159.26|2150.56|32
1625764590000|2021-07-08 17:16:30|2159.47|2150.77|2159.37|2150.67|2159.49|2150.79|2159.28|2150.58|20
1625764600000|2021-07-08 17:16:40|2159.38|2150.68|2158.79|2150.09|2159.38|2150.68|2158.56|2149.86|21
1625764610000|2021-07-08 17:16:50|2158.81|2150.11|2158.75|2150.05|2158.97|2150.27|2158.47|2149.77|20
1625764620000|2021-07-08 17:17:00|2158.9|2150.2|2158.9|2150.2|2158.9|2150.2|2158.5|2149.8|5
1625764630000|2021-07-08 17:17:10|2158.93|2150.23|2159.67|2150.97|2159.67|2150.97|2158.93|2150.23|12
1625764640000|2021-07-08 17:17:20|2159.62|2150.92|2159.61|2150.91|2159.62|2150.92|2159.61|2150.91|2
1625764650000|2021-07-08 17:17:30|2159.63|2150.93|2160.29|2151.59|2160.29|2151.59|2159.49|2150.79|15
1625764660000|2021-07-08 17:17:40|2160.08|2151.38|2159.69|2150.99|2160.98|2152.28|2159.42|2150.72|13
1625764670000|2021-07-08 17:17:50|2159.66|2150.96|2160.12|2151.42|2160.16|2151.46|2158.91|2150.21|30
1625764680000|2021-07-08 17:18:00|2159.92|2151.22|2159.47|2150.77|2159.92|2151.22|2159.34|2150.64|21
1625764690000|2021-07-08 17:18:10|2159.62|2150.92|2160.08|2151.38|2160.08|2151.38|2159.62|2150.92|7
1625764700000|2021-07-08 17:18:20|2159.97|2151.27|2160.22|2151.52|2160.22|2151.52|2159.72|2151.02|13
1625764710000|2021-07-08 17:18:30|2160.2|2151.5|2160.89|2152.19|2160.89|2152.19|2160.2|2151.5|18
1625764720000|2021-07-08 17:18:40|2160.8|2152.1|2160.95|2152.25|2160.95|2152.25|2160.24|2151.54|8
1625764730000|2021-07-08 17:18:50|2160.94|2152.24|2160.9|2152.2|2160.95|2152.25|2159.88|2151.18|12
1625764740000|2021-07-08 17:19:00|2160.88|2152.18|2160.99|2152.29|2160.99|2152.29|2160.88|2152.18|4
1625764750000|2021-07-08 17:19:10|2160.9|2152.2|2161.1|2152.4|2161.16|2152.46|2160.9|2152.2|12
1625764760000|2021-07-08 17:19:20|2160.97|2152.27|2159.98|2151.28|2161.01|2152.31|2159.72|2151.02|13
1625764770000|2021-07-08 17:19:30|2160.01|2151.31|2160.27|2151.57|2160.28|2151.58|2159.69|2150.99|11
1625764780000|2021-07-08 17:19:40|2159.66|2150.96|2160.6|2151.9|2160.6|2151.9|2159.36|2150.66|19
1625764790000|2021-07-08 17:19:50|2159.73|2151.03|2159.69|2150.99|2160.61|2151.91|2159.56|2150.86|22
1625764800000|2021-07-08 17:20:00|2159.7|2151|2159.88|2151.18|2160.11|2151.41|2159.52|2150.82|15
1625764810000|2021-07-08 17:20:10|2160.24|2151.54|2160.15|2151.45|2160.27|2151.57|2160.13|2151.43|8
1625764820000|2021-07-08 17:20:20|2160.31|2151.61|2161.15|2152.45|2162.11|2153.41|2159.98|2151.28|25
1625764830000|2021-07-08 17:20:30|2161.29|2152.59|2161.04|2152.34|2161.48|2152.78|2161|2152.3|16
1625764840000|2021-07-08 17:20:40|2161.03|2152.33|2161.03|2152.33|2161.11|2152.41|2160.91|2152.21|10
1625764850000|2021-07-08 17:20:50|2160.96|2152.26|2160.85|2152.15|2160.98|2152.28|2160.8|2152.1|13
1625764860000|2021-07-08 17:21:00|2161.09|2152.39|2161.47|2152.77|2161.47|2152.77|2160.95|2152.25|10
1625764870000|2021-07-08 17:21:10|2161.52|2152.82|2161.91|2153.21|2162.13|2153.43|2161.52|2152.82|15
1625764880000|2021-07-08 17:21:20|2161.84|2153.14|2161.89|2153.19|2161.89|2153.19|2161.77|2153.07|4
1625764890000|2021-07-08 17:21:30|2162.04|2153.34|2162.21|2153.51|2162.21|2153.51|2162.03|2153.33|7
1625764900000|2021-07-08 17:21:40|2162.16|2153.46|2162.18|2153.48|2162.19|2153.49|2162.15|2153.45|6
1625764910000|2021-07-08 17:21:50|2162.2|2153.5|2162.91|2154.21|2162.94|2154.24|2162.2|2153.5|12
1625764920000|2021-07-08 17:22:00|2162.94|2154.24|2163.91|2155.21|2163.91|2155.21|2162.94|2154.24|15
1625764930000|2021-07-08 17:22:10|2163.77|2155.07|2164.5|2155.8|2164.5|2155.8|2163.64|2154.94|24
1625764940000|2021-07-08 17:22:20|2164.45|2155.75|2163.28|2154.58|2164.49|2155.79|2163.24|2154.54|17
1625764950000|2021-07-08 17:22:30|2163.32|2154.62|2162.9|2154.2|2163.32|2154.62|2162.88|2154.18|10
1625764960000|2021-07-08 17:22:40|2162.97|2154.27|2163.15|2154.45|2163.18|2154.48|2162.97|2154.27|12
1625764970000|2021-07-08 17:22:50|2163.14|2154.44|2163.13|2154.43|2163.28|2154.58|2163.06|2154.36|22
1625764980000|2021-07-08 17:23:00|2163.16|2154.46|2164.3|2155.6|2164.32|2155.62|2163.13|2154.43|23
1625764990000|2021-07-08 17:23:10|2164.37|2155.67|2164.4|2155.7|2164.43|2155.73|2164.3|2155.6|6
1625765000000|2021-07-08 17:23:20|2164.35|2155.65|2164.28|2155.58|2164.41|2155.71|2164.27|2155.57|19
1625765010000|2021-07-08 17:23:30|2164.37|2155.67|2164.25|2155.55|2164.43|2155.73|2164.04|2155.34|8
1625765020000|2021-07-08 17:23:40|2164.23|2155.53|2164.18|2155.48|2164.25|2155.55|2163.93|2155.23|12
1625765030000|2021-07-08 17:23:50|2163.94|2155.24|2164.56|2155.86|2164.56|2155.86|2163.93|2155.23|7
1625765040000|2021-07-08 17:24:00|2164.58|2155.88|2165.52|2156.82|2165.52|2156.82|2164.04|2155.34|16
1625765050000|2021-07-08 17:24:10|2165.7|2157|2164.85|2156.15|2165.7|2157|2163.82|2155.12|9
1625765060000|2021-07-08 17:24:20|2164.9|2156.2|2164.56|2155.86|2165.44|2156.74|2164.09|2155.39|14
1625765070000|2021-07-08 17:24:30|2164.38|2155.68|2164.69|2155.99|2164.73|2156.03|2164.38|2155.68|15
1625765080000|2021-07-08 17:24:40|2164.66|2155.96|2163.98|2155.28|2164.7|2156|2163.93|2155.23|23
1625765090000|2021-07-08 17:24:50|2163.99|2155.29|2163.02|2154.32|2164.01|2155.31|2162.99|2154.29|29
1625765100000|2021-07-08 17:25:00|2162.99|2154.29|2162.98|2154.28|2163.07|2154.37|2162.24|2153.54|20
1625765110000|2021-07-08 17:25:10|2162.95|2154.25|2162.94|2154.24|2163.25|2154.55|2162.94|2154.24|23
1625765120000|2021-07-08 17:25:20|2162.95|2154.25|2162.87|2154.17|2163.15|2154.45|2162.86|2154.16|11
1625765130000|2021-07-08 17:25:30|2162.91|2154.21|2163.08|2154.38|2163.08|2154.38|2162.07|2153.37|27
1625765140000|2021-07-08 17:25:40|2163.07|2154.37|2163.15|2154.45|2163.26|2154.56|2163.04|2154.34|14
1625765150000|2021-07-08 17:25:50|2163.19|2154.49|2164.22|2155.52|2164.22|2155.52|2163.13|2154.43|16
1625765160000|2021-07-08 17:26:00|2164.25|2155.55|2164.4|2155.7|2164.4|2155.7|2163.79|2155.09|14
1625765170000|2021-07-08 17:26:10|2164.54|2155.84|2165.24|2156.54|2165.24|2156.54|2164.54|2155.84|10
1625765180000|2021-07-08 17:26:20|2165.26|2156.56|2165.73|2157.03|2165.88|2157.18|2165.26|2156.56|13
1625765190000|2021-07-08 17:26:30|2165.81|2157.11|2165.48|2156.78|2165.81|2157.11|2165.18|2156.48|16
1625765200000|2021-07-08 17:26:40|2165.43|2156.73|2165.63|2156.93|2165.71|2157.01|2165.43|2156.73|15
1625765210000|2021-07-08 17:26:50|2165.5|2156.8|2165.6|2156.9|2165.66|2156.96|2165.46|2156.76|12
1625765220000|2021-07-08 17:27:00|2165.62|2156.92|2165.52|2156.82|2165.62|2156.92|2165.16|2156.46|15
1625765230000|2021-07-08 17:27:10|2165.53|2156.83|2165.69|2156.99|2165.74|2157.04|2165.49|2156.79|16
1625765240000|2021-07-08 17:27:20|2165.6|2156.9|2165.54|2156.84|2165.74|2157.04|2165.54|2156.84|12
1625765250000|2021-07-08 17:27:30|2165.53|2156.83|2163.98|2155.28|2165.53|2156.83|2163.83|2155.13|27
1625765260000|2021-07-08 17:27:40|2163.96|2155.26|2163.76|2155.06|2163.96|2155.26|2163.06|2154.36|35
1625765270000|2021-07-08 17:27:50|2163.77|2155.07|2163.61|2154.91|2163.82|2155.12|2163.59|2154.89|22
1625765280000|2021-07-08 17:28:00|2163.6|2154.9|2163.78|2155.08|2163.94|2155.24|2163.6|2154.9|13
1625765290000|2021-07-08 17:28:10|2163.77|2155.07|2164.35|2155.65|2164.42|2155.72|2163.69|2154.99|32
1625765300000|2021-07-08 17:28:20|2164.39|2155.69|2164.14|2155.44|2164.53|2155.83|2163.65|2154.95|19
1625765310000|2021-07-08 17:28:30|2164.35|2155.65|2164.26|2155.56|2164.35|2155.65|2163.93|2155.23|12
1625765320000|2021-07-08 17:28:40|2164.32|2155.62|2164.95|2156.25|2164.95|2156.25|2164.29|2155.59|13
1625765330000|2021-07-08 17:28:50|2165.04|2156.34|2164.85|2156.15|2165.12|2156.42|2164.85|2156.15|9
1625765340000|2021-07-08 17:29:00|2164.91|2156.21|2164.91|2156.21|2165.2|2156.5|2163.88|2155.18|13
1625765350000|2021-07-08 17:29:10|2165.1|2156.4|2165.05|2156.35|2165.1|2156.4|2164.91|2156.21|13
1625765360000|2021-07-08 17:29:20|2165.01|2156.31|2164.44|2155.74|2165.15|2156.45|2163.88|2155.18|20
1625765370000|2021-07-08 17:29:30|2164.43|2155.73|2164.05|2155.35|2164.57|2155.87|2163.65|2154.95|16
1625765380000|2021-07-08 17:29:40|2164.47|2155.77|2164.14|2155.44|2164.62|2155.92|2163.65|2154.95|7
1625765390000|2021-07-08 17:29:50|2164.62|2155.92|2164.38|2155.68|2164.68|2155.98|2164.24|2155.54|5
1625765400000|2021-07-08 17:30:00|2164.68|2155.98|2164.11|2155.41|2164.7|2156|2164.04|2155.34|17
1625765410000|2021-07-08 17:30:10|2163.89|2155.19|2163.78|2155.08|2163.95|2155.25|2163.64|2154.94|22
1625765420000|2021-07-08 17:30:20|2163.79|2155.09|2163.5|2154.8|2163.86|2155.16|2163.5|2154.8|21
1625765430000|2021-07-08 17:30:30|2163.63|2154.93|2163.77|2155.07|2163.77|2155.07|2163.3|2154.6|9
1625765440000|2021-07-08 17:30:40|2163.6|2154.9|2164.25|2155.55|2164.25|2155.55|2163.6|2154.9|5
1625765450000|2021-07-08 17:30:50|2163.77|2155.07|2164.57|2155.87|2164.83|2156.13|2163.77|2155.07|16
1625765460000|2021-07-08 17:31:00|2164.61|2155.91|2164.82|2156.12|2164.82|2156.12|2163.53|2154.83|8
1625765470000|2021-07-08 17:31:10|2164.61|2155.91|2163.99|2155.29|2164.66|2155.96|2163.99|2155.29|3
1625765480000|2021-07-08 17:31:20|2164.74|2156.04|2163.53|2154.83|2164.74|2156.04|2163.53|2154.83|5
1625765490000|2021-07-08 17:31:30|2164.22|2155.52|2165.82|2157.12|2166.86|2158.16|2163.53|2154.83|23
1625765500000|2021-07-08 17:31:40|2165.84|2157.14|2165.99|2157.29|2166.06|2157.36|2165.77|2157.07|20
1625765510000|2021-07-08 17:31:50|2166|2157.3|2166.27|2157.57|2166.27|2157.57|2165.97|2157.27|11
1625765520000|2021-07-08 17:32:00|2166.29|2157.59|2166.23|2157.53|2166.3|2157.6|2166.21|2157.51|8
1625765530000|2021-07-08 17:32:10|2166.32|2157.62|2166.56|2157.86|2166.56|2157.86|2166.32|2157.62|8
1625765540000|2021-07-08 17:32:20|2166.55|2157.85|2166.68|2157.98|2166.68|2157.98|2166.45|2157.75|14
1625765550000|2021-07-08 17:32:30|2166.65|2157.95|2167.13|2158.43|2167.16|2158.46|2166.54|2157.84|14
1625765560000|2021-07-08 17:32:40|2166.76|2158.06|2167.5|2158.8|2167.5|2158.8|2166.76|2158.06|11
1625765570000|2021-07-08 17:32:50|2167.16|2158.46|2168.1|2159.4|2168.1|2159.4|2167.16|2158.46|7
1625765580000|2021-07-08 17:33:00|2167.88|2159.18|2167.41|2158.71|2167.89|2159.19|2167.28|2158.58|16
1625765590000|2021-07-08 17:33:10|2167.42|2158.72|2166.76|2158.06|2167.42|2158.72|2166.74|2158.04|28
1625765600000|2021-07-08 17:33:20|2166.75|2158.05|2167.17|2158.47|2167.27|2158.57|2166.75|2158.05|20
1625765610000|2021-07-08 17:33:30|2167.26|2158.56|2167.16|2158.46|2167.27|2158.57|2167.1|2158.4|22
1625765620000|2021-07-08 17:33:40|2167.17|2158.47|2167.49|2158.79|2167.49|2158.79|2167.15|2158.45|19
1625765630000|2021-07-08 17:33:50|2167.48|2158.78|2168.16|2159.46|2168.16|2159.46|2167.48|2158.78|11
1625765640000|2021-07-08 17:34:00|2167.9|2159.2|2168.22|2159.52|2168.3|2159.6|2167.9|2159.2|19
1625765650000|2021-07-08 17:34:10|2167.9|2159.2|2169.09|2160.39|2169.09|2160.39|2167.9|2159.2|10
1625765660000|2021-07-08 17:34:20|2169.08|2160.38|2168.42|2159.72|2169.08|2160.38|2167.95|2159.25|15
1625765670000|2021-07-08 17:34:30|2168.49|2159.79|2169.88|2161.18|2170.84|2162.14|2168.48|2159.78|31
1625765680000|2021-07-08 17:34:40|2169.53|2160.83|2168.68|2159.98|2169.61|2160.91|2168.63|2159.93|21
1625765690000|2021-07-08 17:34:50|2168.61|2159.91|2168.5|2159.8|2168.89|2160.19|2168.48|2159.78|8
1625765700000|2021-07-08 17:35:00|2168.35|2159.65|2168.73|2160.03|2168.74|2160.04|2168.35|2159.65|19
1625765710000|2021-07-08 17:35:10|2168.72|2160.02|2168.4|2159.7|2168.74|2160.04|2168.4|2159.7|11
1625765720000|2021-07-08 17:35:20|2168.58|2159.88|2168.7|2160|2168.75|2160.05|2168.51|2159.81|19
1625765730000|2021-07-08 17:35:30|2168.62|2159.92|2168.49|2159.79|2168.9|2160.2|2168.49|2159.79|13
1625765740000|2021-07-08 17:35:40|2168.77|2160.07|2169.86|2161.16|2169.86|2161.16|2168.49|2159.79|20
1625765750000|2021-07-08 17:35:50|2169.88|2161.18|2170.38|2161.68|2170.42|2161.72|2169.81|2161.11|14
1625765760000|2021-07-08 17:36:00|2170.34|2161.64|2169.73|2161.03|2170.34|2161.64|2169.73|2161.03|15
1625765770000|2021-07-08 17:36:10|2169.74|2161.04|2170.1|2161.4|2170.1|2161.4|2168.35|2159.65|19
1625765780000|2021-07-08 17:36:20|2169.21|2160.51|2170.1|2161.4|2170.1|2161.4|2168.61|2159.91|4
1625765790000|2021-07-08 17:36:30|2168.59|2159.89|2168.59|2159.89|2168.61|2159.91|2168.35|2159.65|6
1625765800000|2021-07-08 17:36:40|2169.21|2160.51|2169.98|2161.28|2170.02|2161.32|2169.21|2160.51|5
1625765810000|2021-07-08 17:36:50|2170.08|2161.38|2170.1|2161.4|2170.1|2161.4|2170.07|2161.37|3
1625765820000|2021-07-08 17:37:00|2169.49|2160.79|2168.73|2160.03|2169.49|2160.79|2168.64|2159.94|12
1625765830000|2021-07-08 17:37:10|2168.75|2160.05|2168.79|2160.09|2168.93|2160.23|2168.75|2160.05|10
1625765840000|2021-07-08 17:37:20|2168.63|2159.93|2168.61|2159.91|2168.9|2160.2|2168.61|2159.91|17
1625765850000|2021-07-08 17:37:30|2168.83|2160.13|2168.45|2159.75|2168.91|2160.21|2168.45|2159.75|22
1625765860000|2021-07-08 17:37:40|2168.48|2159.78|2168.52|2159.82|2168.53|2159.83|2168.42|2159.72|17
1625765870000|2021-07-08 17:37:50|2168.53|2159.83|2168.52|2159.82|2168.53|2159.83|2168.23|2159.53|20
1625765880000|2021-07-08 17:38:00|2168.53|2159.83|2169.44|2160.74|2169.48|2160.78|2168.53|2159.83|11
1625765890000|2021-07-08 17:38:10|2169.43|2160.73|2169.5|2160.8|2169.52|2160.82|2169.31|2160.61|7
1625765900000|2021-07-08 17:38:20|2169.52|2160.82|2170.66|2161.96|2170.69|2161.99|2169.52|2160.82|11
1625765910000|2021-07-08 17:38:30|2170.41|2161.71|2170.67|2161.97|2170.67|2161.97|2170.16|2161.46|19
1625765920000|2021-07-08 17:38:40|2170.69|2161.99|2170.72|2162.02|2170.73|2162.03|2170.66|2161.96|7
1625765930000|2021-07-08 17:38:50|2170.63|2161.93|2170.82|2162.12|2170.82|2162.12|2170.1|2161.4|16
1625765940000|2021-07-08 17:39:00|2170.98|2162.28|2170.51|2161.81|2171.34|2162.64|2170.19|2161.49|14
1625765950000|2021-07-08 17:39:10|2170.62|2161.92|2170.85|2162.15|2170.85|2162.15|2170.62|2161.92|7
1625765960000|2021-07-08 17:39:20|2170.83|2162.13|2170.89|2162.19|2171.03|2162.33|2170.83|2162.13|5
1625765970000|2021-07-08 17:39:30|2170.73|2162.03|2171.79|2163.09|2172.42|2163.72|2170.73|2162.03|13
1625765980000|2021-07-08 17:39:40|2171.83|2163.13|2172.45|2163.75|2172.45|2163.75|2171.56|2162.86|26
1625765990000|2021-07-08 17:39:50|2172.53|2163.83|2172.21|2163.51|2172.55|2163.85|2171.96|2163.26|15
1625766000000|2021-07-08 17:40:00|2172.02|2163.32|2170.92|2162.22|2172.02|2163.32|2170.92|2162.22|18
1625766010000|2021-07-08 17:40:10|2170.89|2162.19|2170.16|2161.46|2170.89|2162.19|2170|2161.3|22
1625766020000|2021-07-08 17:40:20|2170.02|2161.32|2169.26|2160.56|2170.02|2161.32|2169.16|2160.46|26
1625766030000|2021-07-08 17:40:30|2169.14|2160.44|2170.74|2162.04|2170.99|2162.29|2169.1|2160.4|28
1625766040000|2021-07-08 17:40:40|2170.7|2162|2170.45|2161.75|2170.89|2162.19|2170.25|2161.55|20
1625766050000|2021-07-08 17:40:50|2170.44|2161.74|2170.42|2161.72|2170.93|2162.23|2170.42|2161.72|14
1625766060000|2021-07-08 17:41:00|2170.46|2161.76|2171.13|2162.43|2171.13|2162.43|2169.96|2161.26|21
1625766070000|2021-07-08 17:41:10|2171.18|2162.48|2171.38|2162.68|2171.44|2162.74|2171.01|2162.31|29
1625766080000|2021-07-08 17:41:20|2171.42|2162.72|2171.36|2162.66|2171.42|2162.72|2170.55|2161.85|20
1625766090000|2021-07-08 17:41:30|2171.13|2162.43|2171.21|2162.51|2171.33|2162.63|2171.13|2162.43|15
1625766100000|2021-07-08 17:41:40|2171.1|2162.4|2171.41|2162.71|2171.41|2162.71|2171.09|2162.39|18
1625766110000|2021-07-08 17:41:50|2171.3|2162.6|2170.88|2162.18|2171.4|2162.7|2170.57|2161.87|21
1625766120000|2021-07-08 17:42:00|2170.83|2162.13|2170.87|2162.17|2170.87|2162.17|2170.46|2161.76|14
1625766130000|2021-07-08 17:42:10|2170.86|2162.16|2170.78|2162.08|2170.99|2162.29|2170.67|2161.97|9
1625766140000|2021-07-08 17:42:20|2170.69|2161.99|2169.9|2161.2|2170.69|2161.99|2169.83|2161.13|14
1625766150000|2021-07-08 17:42:30|2169.74|2161.04|2167.88|2159.18|2169.89|2161.19|2167.88|2159.18|25
1625766160000|2021-07-08 17:42:40|2167.87|2159.17|2168.21|2159.51|2168.51|2159.81|2167.87|2159.17|23
1625766170000|2021-07-08 17:42:50|2168.29|2159.59|2168.86|2160.16|2168.86|2160.16|2167.84|2159.14|24
1625766180000|2021-07-08 17:43:00|2168.85|2160.15|2168.72|2160.02|2168.9|2160.2|2168.67|2159.97|23
1625766190000|2021-07-08 17:43:10|2168.76|2160.06|2168.55|2159.85|2168.81|2160.11|2168.46|2159.76|16
1625766200000|2021-07-08 17:43:20|2168.49|2159.79|2168.24|2159.54|2168.63|2159.93|2168.22|2159.52|17
1625766210000|2021-07-08 17:43:30|2168.33|2159.63|2167.8|2159.1|2168.35|2159.65|2167.36|2158.66|19
1625766220000|2021-07-08 17:43:40|2167.79|2159.09|2167.53|2158.83|2168.08|2159.38|2167.37|2158.67|19
1625766230000|2021-07-08 17:43:50|2167.52|2158.82|2168.85|2160.15|2168.85|2160.15|2167.46|2158.76|25
1625766240000|2021-07-08 17:44:00|2168.68|2159.98|2169.07|2160.37|2169.08|2160.38|2168.68|2159.98|10
1625766250000|2021-07-08 17:44:10|2169.03|2160.33|2168.14|2159.44|2169.03|2160.33|2167.9|2159.2|10
1625766260000|2021-07-08 17:44:20|2168.19|2159.49|2168.47|2159.77|2168.82|2160.12|2168.19|2159.49|9
1625766270000|2021-07-08 17:44:30|2168.65|2159.95|2168.56|2159.86|2168.69|2159.99|2168.34|2159.64|9
1625766280000|2021-07-08 17:44:40|2168.55|2159.85|2167.71|2159.01|2168.55|2159.85|2167.71|2159.01|22
1625766290000|2021-07-08 17:44:50|2167.61|2158.91|2167.11|2158.41|2167.61|2158.91|2167|2158.3|10
1625766300000|2021-07-08 17:45:00|2167.29|2158.59|2168|2159.3|2168.1|2159.4|2167.15|2158.45|18
1625766310000|2021-07-08 17:45:10|2168.03|2159.33|2168.41|2159.71|2168.55|2159.85|2168.03|2159.33|17
1625766320000|2021-07-08 17:45:20|2168.32|2159.62|2168.22|2159.52|2168.62|2159.92|2168.1|2159.4|15
1625766330000|2021-07-08 17:45:30|2168.38|2159.68|2168.59|2159.89|2168.59|2159.89|2168.17|2159.47|7
1625766340000|2021-07-08 17:45:40|2168.6|2159.9|2169.12|2160.42|2169.12|2160.42|2168.6|2159.9|8
1625766350000|2021-07-08 17:45:50|2169.07|2160.37|2168.25|2159.55|2169.07|2160.37|2168.25|2159.55|10
1625766360000|2021-07-08 17:46:00|2168.21|2159.51|2167.41|2158.71|2168.39|2159.69|2167.29|2158.59|17
1625766370000|2021-07-08 17:46:10|2167.43|2158.73|2168.11|2159.41|2168.11|2159.41|2167.37|2158.67|14
1625766380000|2021-07-08 17:46:20|2168.12|2159.42|2168.35|2159.65|2168.57|2159.87|2168.12|2159.42|13
1625766390000|2021-07-08 17:46:30|2168.55|2159.85|2170.54|2161.84|2170.54|2161.84|2168.55|2159.85|18
1625766400000|2021-07-08 17:46:40|2170.19|2161.49|2170.28|2161.58|2170.4|2161.7|2170.06|2161.36|16
1625766410000|2021-07-08 17:46:50|2170.37|2161.67|2170.44|2161.74|2170.58|2161.88|2169.96|2161.26|12
1625766420000|2021-07-08 17:47:00|2170.72|2162.02|2171.06|2162.36|2171.37|2162.67|2170.72|2162.02|16
1625766430000|2021-07-08 17:47:10|2171.16|2162.46|2171.35|2162.65|2171.35|2162.65|2171.14|2162.44|6
1625766440000|2021-07-08 17:47:20|2171.27|2162.57|2171.4|2162.7|2171.43|2162.73|2171|2162.3|15
1625766450000|2021-07-08 17:47:30|2171.18|2162.48|2170.55|2161.85|2171.38|2162.68|2170.3|2161.6|14
1625766460000|2021-07-08 17:47:40|2170.85|2162.15|2170.96|2162.26|2170.96|2162.26|2170.5|2161.8|15
1625766470000|2021-07-08 17:47:50|2170.95|2162.25|2170.95|2162.25|2171.11|2162.41|2170.95|2162.25|18
1625766480000|2021-07-08 17:48:00|2170.97|2162.27|2170.5|2161.8|2171.07|2162.37|2170.49|2161.79|6
1625766490000|2021-07-08 17:48:10|2170.49|2161.79|2170.78|2162.08|2170.84|2162.14|2170.48|2161.78|7
1625766500000|2021-07-08 17:48:20|2170.9|2162.2|2171.16|2162.46|2171.16|2162.46|2170.88|2162.18|15
1625766510000|2021-07-08 17:48:30|2171.11|2162.41|2171.22|2162.52|2171.22|2162.52|2171.09|2162.39|5
1625766520000|2021-07-08 17:48:40|2171.07|2162.37|2170.84|2162.14|2171.08|2162.38|2170.84|2162.14|6
1625766530000|2021-07-08 17:48:50|2170.82|2162.12|2169.63|2160.93|2170.82|2162.12|2169.63|2160.93|10
1625766540000|2021-07-08 17:49:00|2169.66|2160.96|2170.33|2161.63|2170.33|2161.63|2169.66|2160.96|11
1625766550000|2021-07-08 17:49:10|2170.41|2161.71|2170.33|2161.63|2170.44|2161.74|2170.32|2161.62|9
1625766560000|2021-07-08 17:49:20|2170.31|2161.61|2171.37|2162.67|2171.65|2162.95|2170.31|2161.61|19
1625766570000|2021-07-08 17:49:30|2171.29|2162.59|2171.34|2162.64|2171.65|2162.95|2171.09|2162.39|14
1625766580000|2021-07-08 17:49:40|2171.31|2162.61|2169.99|2161.29|2171.39|2162.69|2169.88|2161.18|19
1625766590000|2021-07-08 17:49:50|2169.8|2161.1|2169.42|2160.72|2169.8|2161.1|2169.38|2160.68|13
1625766600000|2021-07-08 17:50:00|2169.26|2160.56|2169.41|2160.71|2169.49|2160.79|2169.26|2160.56|19
1625766610000|2021-07-08 17:50:10|2169.43|2160.73|2169.48|2160.78|2169.48|2160.78|2169.34|2160.64|11
1625766620000|2021-07-08 17:50:20|2169.47|2160.77|2170.44|2161.74|2170.46|2161.76|2169.47|2160.77|12
1625766630000|2021-07-08 17:50:30|2170.66|2161.96|2170.47|2161.77|2170.67|2161.97|2170.44|2161.74|4
1625766640000|2021-07-08 17:50:40|2170.45|2161.75|2170.73|2162.03|2170.73|2162.03|2170.4|2161.7|11
1625766650000|2021-07-08 17:50:50|2170.72|2162.02|2171.79|2163.09|2171.83|2163.13|2170.59|2161.89|17
1625766660000|2021-07-08 17:51:00|2172.32|2163.62|2172.34|2163.64|2172.34|2163.64|2171.9|2163.2|15
1625766670000|2021-07-08 17:51:10|2172.14|2163.44|2172.85|2164.15|2172.88|2164.18|2172.14|2163.44|16
1625766680000|2021-07-08 17:51:20|2172.76|2164.06|2172.36|2163.66|2172.8|2164.1|2171.55|2162.85|16
1625766690000|2021-07-08 17:51:30|2172.59|2163.89|2172.49|2163.79|2172.59|2163.89|2171.36|2162.66|19
1625766700000|2021-07-08 17:51:40|2172.55|2163.85|2172.03|2163.33|2172.55|2163.85|2172.01|2163.31|14
1625766710000|2021-07-08 17:51:50|2172.2|2163.5|2172.36|2163.66|2172.36|2163.66|2172.2|2163.5|10
1625766720000|2021-07-08 17:52:00|2172.33|2163.63|2172.55|2163.85|2172.55|2163.85|2172.23|2163.53|6
1625766730000|2021-07-08 17:52:10|2172.29|2163.59|2172.39|2163.69|2172.65|2163.95|2172.29|2163.59|12
1625766740000|2021-07-08 17:52:20|2172.66|2163.96|2173.91|2165.21|2174|2165.3|2172.39|2163.69|21
1625766750000|2021-07-08 17:52:30|2173.87|2165.17|2173.19|2164.49|2173.87|2165.17|2173|2164.3|19
1625766760000|2021-07-08 17:52:40|2172.73|2164.03|2172.74|2164.04|2173.2|2164.5|2172.59|2163.89|14
1625766770000|2021-07-08 17:52:50|2172.81|2164.11|2172.71|2164.01|2173.18|2164.48|2172.56|2163.86|10
1625766780000|2021-07-08 17:53:00|2172.68|2163.98|2172.92|2164.22|2172.92|2164.22|2172.47|2163.77|9
1625766790000|2021-07-08 17:53:10|2172.91|2164.21|2173.13|2164.43|2173.13|2164.43|2172.83|2164.13|10
1625766800000|2021-07-08 17:53:20|2173.12|2164.42|2171.8|2163.1|2173.18|2164.48|2171.77|2163.07|13
1625766810000|2021-07-08 17:53:30|2171.71|2163.01|2172.46|2163.76|2172.46|2163.76|2171.59|2162.89|14
1625766820000|2021-07-08 17:53:40|2172.48|2163.78|2172.11|2163.41|2172.61|2163.91|2172.1|2163.4|17
1625766830000|2021-07-08 17:53:50|2172.13|2163.43|2171.25|2162.55|2172.29|2163.59|2171.25|2162.55|21
1625766840000|2021-07-08 17:54:00|2171.22|2162.52|2170.91|2162.21|2171.45|2162.75|2170.88|2162.18|13
1625766850000|2021-07-08 17:54:10|2170.9|2162.2|2171|2162.3|2171.18|2162.48|2170.9|2162.2|12
1625766860000|2021-07-08 17:54:20|2170.99|2162.29|2171.87|2163.17|2171.87|2163.17|2170.88|2162.18|19
1625766870000|2021-07-08 17:54:30|2171.95|2163.25|2170.83|2162.13|2172.02|2163.32|2169.88|2161.18|29
1625766880000|2021-07-08 17:54:40|2170.81|2162.11|2171.31|2162.61|2171.32|2162.62|2170.81|2162.11|21
1625766890000|2021-07-08 17:54:50|2171.34|2162.64|2170.33|2161.63|2171.34|2162.64|2170.16|2161.46|30
1625766900000|2021-07-08 17:55:00|2170.3|2161.6|2168.51|2159.81|2170.3|2161.6|2168.5|2159.8|24
1625766910000|2021-07-08 17:55:10|2168.41|2159.71|2168.34|2159.64|2168.53|2159.83|2168.31|2159.61|16
1625766920000|2021-07-08 17:55:20|2168.33|2159.63|2167|2158.3|2168.33|2159.63|2167|2158.3|22
1625766930000|2021-07-08 17:55:30|2167.01|2158.31|2166.97|2158.27|2167.05|2158.35|2166.65|2157.95|22
1625766940000|2021-07-08 17:55:40|2166.91|2158.21|2166.04|2157.34|2166.97|2158.27|2166.04|2157.34|11
1625766950000|2021-07-08 17:55:50|2166.23|2157.53|2166.01|2157.31|2166.36|2157.66|2166.01|2157.31|20
1625766960000|2021-07-08 17:56:00|2165.96|2157.26|2166.65|2157.95|2166.78|2158.08|2165.84|2157.14|23
1625766970000|2021-07-08 17:56:10|2166.68|2157.98|2166.58|2157.88|2166.82|2158.12|2166.54|2157.84|16
1625766980000|2021-07-08 17:56:20|2166.38|2157.68|2166.25|2157.55|2166.47|2157.77|2166.16|2157.46|25
1625766990000|2021-07-08 17:56:30|2166.19|2157.49|2166.29|2157.59|2166.42|2157.72|2166.18|2157.48|23
1625767000000|2021-07-08 17:56:40|2166.25|2157.55|2165.9|2157.2|2166.25|2157.55|2165.82|2157.12|6
1625767010000|2021-07-08 17:56:50|2165.88|2157.18|2166.72|2158.02|2166.8|2158.1|2165.88|2157.18|12
1625767020000|2021-07-08 17:57:00|2166.77|2158.07|2166.74|2158.04|2166.82|2158.12|2166.54|2157.84|7
1625767030000|2021-07-08 17:57:10|2166.79|2158.09|2165.7|2157|2166.79|2158.09|2165.64|2156.94|20
1625767040000|2021-07-08 17:57:20|2165.51|2156.81|2165.98|2157.28|2166.32|2157.62|2165.48|2156.78|18
1625767050000|2021-07-08 17:57:30|2165.6|2156.9|2165.5|2156.8|2165.72|2157.02|2165.36|2156.66|17
1625767060000|2021-07-08 17:57:40|2165.61|2156.91|2164.51|2155.81|2165.66|2156.96|2164.44|2155.74|18
1625767070000|2021-07-08 17:57:50|2164.59|2155.89|2164.62|2155.92|2164.69|2155.99|2164.45|2155.75|19
1625767080000|2021-07-08 17:58:00|2164.64|2155.94|2164.58|2155.88|2164.66|2155.96|2164.4|2155.7|20
1625767090000|2021-07-08 17:58:10|2164.59|2155.89|2165.13|2156.43|2165.37|2156.67|2164.59|2155.89|23
1625767100000|2021-07-08 17:58:20|2164.94|2156.24|2164.82|2156.12|2165.06|2156.36|2164.7|2156|34
1625767110000|2021-07-08 17:58:30|2165.01|2156.31|2164.84|2156.14|2165.1|2156.4|2164.63|2155.93|14
1625767120000|2021-07-08 17:58:40|2165.02|2156.32|2164.29|2155.59|2165.02|2156.32|2164.29|2155.59|13
1625767130000|2021-07-08 17:58:50|2164.34|2155.64|2163.6|2154.9|2164.48|2155.78|2163.46|2154.76|25
1625767140000|2021-07-08 17:59:00|2164.1|2155.4|2164.33|2155.63|2164.65|2155.95|2164.02|2155.32|24
1625767150000|2021-07-08 17:59:10|2164.14|2155.44|2164.22|2155.52|2164.39|2155.69|2163.51|2154.81|26
1625767160000|2021-07-08 17:59:20|2163.74|2155.04|2163.76|2155.06|2164.31|2155.61|2163.51|2154.81|21
1625767170000|2021-07-08 17:59:30|2164.05|2155.35|2163.56|2154.86|2164.23|2155.53|2163.22|2154.52|27
1625767180000|2021-07-08 17:59:40|2163.49|2154.79|2163.46|2154.76|2163.59|2154.89|2163.21|2154.51|19
1625767190000|2021-07-08 17:59:50|2163.45|2154.75|2163.85|2155.15|2163.85|2155.15|2163.13|2154.43|13
1625767200000|2021-07-08 18:00:00|2163.81|2155.11|2166.63|2157.93|2166.63|2157.93|2163.36|2154.66|31
1625767210000|2021-07-08 18:00:10|2166.84|2158.14|2166.31|2157.61|2167.85|2159.15|2166.31|2157.61|32
1625767220000|2021-07-08 18:00:20|2166.23|2157.53|2166.05|2157.35|2166.24|2157.54|2165.66|2156.96|18
1625767230000|2021-07-08 18:00:30|2166.03|2157.33|2165.98|2157.28|2166.39|2157.69|2165.77|2157.07|28
1625767240000|2021-07-08 18:00:40|2166.03|2157.33|2166.36|2157.66|2166.39|2157.69|2165.99|2157.29|11
1625767250000|2021-07-08 18:00:50|2166.44|2157.74|2165.9|2157.2|2167.23|2158.53|2165.89|2157.19|30
1625767260000|2021-07-08 18:01:00|2165.79|2157.09|2165.66|2156.96|2166.35|2157.65|2165.65|2156.95|17
1625767270000|2021-07-08 18:01:10|2165.44|2156.74|2166.18|2157.48|2166.18|2157.48|2165.38|2156.68|13
1625767280000|2021-07-08 18:01:20|2166.02|2157.32|2165.94|2157.24|2166.03|2157.33|2165.73|2157.03|10
1625767290000|2021-07-08 18:01:30|2166.02|2157.32|2166.35|2157.65|2166.35|2157.65|2166.02|2157.32|5
1625767300000|2021-07-08 18:01:40|2166.3|2157.6|2166.42|2157.72|2166.45|2157.75|2165.37|2156.67|15
1625767310000|2021-07-08 18:01:50|2166.44|2157.74|2167.22|2158.52|2167.28|2158.58|2166.41|2157.71|18
1625767320000|2021-07-08 18:02:00|2167.24|2158.54|2167.36|2158.66|2167.39|2158.69|2167.03|2158.33|20
1625767330000|2021-07-08 18:02:10|2167.34|2158.64|2167.27|2158.57|2167.37|2158.67|2167.11|2158.41|13
1625767340000|2021-07-08 18:02:20|2167.26|2158.56|2166.68|2157.98|2167.28|2158.58|2166.4|2157.7|14
1625767350000|2021-07-08 18:02:30|2166.54|2157.84|2166.98|2158.28|2166.98|2158.28|2166.45|2157.75|13
1625767360000|2021-07-08 18:02:40|2167.03|2158.33|2167.01|2158.31|2167.12|2158.42|2166.97|2158.27|15
1625767370000|2021-07-08 18:02:50|2166.92|2158.22|2167.04|2158.34|2167.06|2158.36|2166.77|2158.07|13
1625767380000|2021-07-08 18:03:00|2167.03|2158.33|2166.94|2158.24|2167.03|2158.33|2166.81|2158.11|9
1625767390000|2021-07-08 18:03:10|2167.02|2158.32|2167.14|2158.44|2167.19|2158.49|2166.96|2158.26|15
1625767400000|2021-07-08 18:03:20|2167.08|2158.38|2166.99|2158.29|2167.25|2158.55|2166.99|2158.29|8
1625767410000|2021-07-08 18:03:30|2167.03|2158.33|2165.35|2156.65|2167.03|2158.33|2165.35|2156.65|27
1625767420000|2021-07-08 18:03:40|2165.14|2156.44|2164.19|2155.49|2165.34|2156.64|2164.19|2155.49|12
1625767430000|2021-07-08 18:03:50|2163.86|2155.16|2163.91|2155.21|2164.25|2155.55|2163.86|2155.16|11
1625767440000|2021-07-08 18:04:00|2163.75|2155.05|2164.06|2155.36|2164.07|2155.37|2163.75|2155.05|6
1625767450000|2021-07-08 18:04:10|2163.95|2155.25|2164.6|2155.9|2165.28|2156.58|2163.95|2155.25|23
1625767460000|2021-07-08 18:04:20|2164.29|2155.59|2163.91|2155.21|2164.31|2155.61|2163.86|2155.16|10
1625767470000|2021-07-08 18:04:30|2163.92|2155.22|2163.95|2155.25|2164.16|2155.46|2163.92|2155.22|9
1625767480000|2021-07-08 18:04:40|2163.92|2155.22|2162.21|2153.51|2163.92|2155.22|2162.21|2153.51|17
1625767490000|2021-07-08 18:04:50|2162.22|2153.52|2161.54|2152.84|2162.22|2153.52|2161.54|2152.84|27
1625767500000|2021-07-08 18:05:00|2161.33|2152.63|2161.17|2152.47|2161.37|2152.67|2161.04|2152.34|28
1625767510000|2021-07-08 18:05:10|2161.16|2152.46|2161.11|2152.41|2161.16|2152.46|2161.02|2152.32|14
1625767520000|2021-07-08 18:05:20|2160.99|2152.29|2161.53|2152.83|2161.7|2153|2160.99|2152.29|22
1625767530000|2021-07-08 18:05:30|2161.3|2152.6|2160.39|2151.69|2161.69|2152.99|2160.38|2151.68|18
1625767540000|2021-07-08 18:05:40|2160.42|2151.72|2160.73|2152.03|2160.73|2152.03|2160.42|2151.72|23
1625767550000|2021-07-08 18:05:50|2160.68|2151.98|2161.05|2152.35|2161.05|2152.35|2160.57|2151.87|25
1625767560000|2021-07-08 18:06:00|2161.04|2152.34|2160.62|2151.92|2161.04|2152.34|2160.6|2151.9|18
1625767570000|2021-07-08 18:06:10|2160.67|2151.97|2161.06|2152.36|2161.06|2152.36|2160.57|2151.87|28
1625767580000|2021-07-08 18:06:20|2161.12|2152.42|2160.72|2152.02|2161.12|2152.42|2160.72|2152.02|18
1625767590000|2021-07-08 18:06:30|2160.75|2152.05|2160.89|2152.19|2161.29|2152.59|2160.66|2151.96|28
1625767600000|2021-07-08 18:06:40|2160.94|2152.24|2160.76|2152.06|2160.95|2152.25|2160.67|2151.97|23
1625767610000|2021-07-08 18:06:50|2160.77|2152.07|2161.82|2153.12|2161.82|2153.12|2160.68|2151.98|18
1625767620000|2021-07-08 18:07:00|2161.73|2153.03|2161.5|2152.8|2161.8|2153.1|2161.23|2152.53|15
1625767630000|2021-07-08 18:07:10|2161.49|2152.79|2161.03|2152.33|2161.64|2152.94|2160.97|2152.27|17
1625767640000|2021-07-08 18:07:20|2160.98|2152.28|2160.97|2152.27|2161.04|2152.34|2160.97|2152.27|11
1625767650000|2021-07-08 18:07:30|2160.96|2152.26|2161.3|2152.6|2161.3|2152.6|2160.73|2152.03|22
1625767660000|2021-07-08 18:07:40|2161.1|2152.4|2161.31|2152.61|2161.37|2152.67|2161.1|2152.4|7
1625767670000|2021-07-08 18:07:50|2161.17|2152.47|2161.22|2152.52|2161.3|2152.6|2161.17|2152.47|3
1625767680000|2021-07-08 18:08:00|2161.23|2152.53|2161.33|2152.63|2161.73|2153.03|2161.23|2152.53|17
1625767690000|2021-07-08 18:08:10|2161.32|2152.62|2161.07|2152.37|2161.32|2152.62|2161.03|2152.33|15
1625767700000|2021-07-08 18:08:20|2161.08|2152.38|2160.97|2152.27|2161.08|2152.38|2160.97|2152.27|3
1625767710000|2021-07-08 18:08:30|2161.04|2152.34|2159.03|2150.33|2161.04|2152.34|2157.83|2149.13|22
1625767720000|2021-07-08 18:08:40|2159|2150.3|2157.68|2148.98|2159|2150.3|2157.64|2148.94|24
1625767730000|2021-07-08 18:08:50|2157.64|2148.94|2157.19|2148.49|2157.64|2148.94|2157.16|2148.46|17
1625767740000|2021-07-08 18:09:00|2157.2|2148.5|2157.93|2149.23|2158.08|2149.38|2157.2|2148.5|23
1625767750000|2021-07-08 18:09:10|2157.94|2149.24|2156.37|2147.67|2158.04|2149.34|2156.36|2147.66|20
1625767760000|2021-07-08 18:09:20|2156.35|2147.65|2157.98|2149.28|2157.98|2149.28|2155.98|2147.28|16
1625767770000|2021-07-08 18:09:30|2158.02|2149.32|2157.8|2149.1|2158.17|2149.47|2157.69|2148.99|16
1625767780000|2021-07-08 18:09:40|2157.75|2149.05|2158.51|2149.81|2158.72|2150.02|2157.73|2149.03|25
1625767790000|2021-07-08 18:09:50|2158.53|2149.83|2157.8|2149.1|2158.62|2149.92|2157.8|2149.1|13
1625767800000|2021-07-08 18:10:00|2157.59|2148.89|2157.3|2148.6|2157.59|2148.89|2157.19|2148.49|18
1625767810000|2021-07-08 18:10:10|2157.28|2148.58|2156.86|2148.16|2157.28|2148.58|2156.31|2147.61|24
1625767820000|2021-07-08 18:10:20|2156.95|2148.25|2156.95|2148.25|2157.45|2148.75|2156.69|2147.99|22
1625767830000|2021-07-08 18:10:30|2157.26|2148.56|2157|2148.3|2157.26|2148.56|2156.81|2148.11|26
1625767840000|2021-07-08 18:10:40|2156.97|2148.27|2156.98|2148.28|2157.23|2148.53|2156.85|2148.15|23
1625767850000|2021-07-08 18:10:50|2156.97|2148.27|2155.95|2147.25|2157.03|2148.33|2155.59|2146.89|22
1625767860000|2021-07-08 18:11:00|2156.08|2147.38|2156.07|2147.37|2156.2|2147.5|2155.95|2147.25|9
1625767870000|2021-07-08 18:11:10|2156.05|2147.35|2155.23|2146.53|2156.05|2147.35|2155.22|2146.52|21
1625767880000|2021-07-08 18:11:20|2155.24|2146.54|2156.81|2148.11|2156.82|2148.12|2155.24|2146.54|25
1625767890000|2021-07-08 18:11:30|2156.77|2148.07|2156.1|2147.4|2156.77|2148.07|2156.02|2147.32|11
1625767900000|2021-07-08 18:11:40|2156.18|2147.48|2156.15|2147.45|2156.51|2147.81|2156.14|2147.44|12
1625767910000|2021-07-08 18:11:50|2155.66|2146.96|2155.82|2147.12|2156.37|2147.67|2155.55|2146.85|23
1625767920000|2021-07-08 18:12:00|2155.75|2147.05|2156.72|2148.02|2156.72|2148.02|2155.75|2147.05|24
1625767930000|2021-07-08 18:12:10|2156.68|2147.98|2156.26|2147.56|2156.68|2147.98|2156.02|2147.32|21
1625767940000|2021-07-08 18:12:20|2156.31|2147.61|2156.17|2147.47|2156.55|2147.85|2155.95|2147.25|23
1625767950000|2021-07-08 18:12:30|2156.18|2147.48|2156.9|2148.2|2156.91|2148.21|2156.06|2147.36|18
1625767960000|2021-07-08 18:12:40|2156.96|2148.26|2156.31|2147.61|2156.99|2148.29|2156.3|2147.6|13
1625767970000|2021-07-08 18:12:50|2156.32|2147.62|2156.21|2147.51|2156.48|2147.78|2156.11|2147.41|27
1625767980000|2021-07-08 18:13:00|2156.22|2147.52|2156.82|2148.12|2156.89|2148.19|2156.15|2147.45|24
1625767990000|2021-07-08 18:13:10|2156.79|2148.09|2156.33|2147.63|2156.79|2148.09|2156.3|2147.6|31
1625768000000|2021-07-08 18:13:20|2156.26|2147.56|2156.3|2147.6|2156.44|2147.74|2156.25|2147.55|18
1625768010000|2021-07-08 18:13:30|2156.32|2147.62|2156.79|2148.09|2156.79|2148.09|2156.26|2147.56|13
1625768020000|2021-07-08 18:13:40|2156.83|2148.13|2156.83|2148.13|2156.87|2148.17|2156.83|2148.13|3
1625768030000|2021-07-08 18:13:50|2156.87|2148.17|2156.86|2148.16|2156.87|2148.17|2156.86|2148.16|2
1625768040000|2021-07-08 18:14:00|2156.83|2148.13|2156.87|2148.17|2156.87|2148.17|2156.83|2148.13|3
1625768050000|2021-07-08 18:14:10|2156.83|2148.13|2156.87|2148.17|2156.87|2148.17|2156.83|2148.13|3
1625768060000|2021-07-08 18:14:20|2156.89|2148.19|2156.47|2147.77|2156.89|2148.19|2156.47|2147.77|7
1625768070000|2021-07-08 18:14:30|2156.41|2147.71|2156.21|2147.51|2156.41|2147.71|2155.92|2147.22|26
1625768080000|2021-07-08 18:14:40|2156.25|2147.55|2156.34|2147.64|2156.37|2147.67|2156.21|2147.51|18
1625768090000|2021-07-08 18:14:50|2156.03|2147.33|2155.87|2147.17|2156.03|2147.33|2155.83|2147.13|12
1625768100000|2021-07-08 18:15:00|2155.86|2147.16|2156.81|2148.11|2156.99|2148.29|2155.72|2147.02|17
1625768110000|2021-07-08 18:15:10|2156.88|2148.18|2156.83|2148.13|2156.88|2148.18|2156.44|2147.74|15
1625768120000|2021-07-08 18:15:20|2156.82|2148.12|2156.75|2148.05|2156.82|2148.12|2156.43|2147.73|15
1625768130000|2021-07-08 18:15:30|2156.71|2148.01|2156.39|2147.69|2156.71|2148.01|2156.18|2147.48|15
1625768140000|2021-07-08 18:15:40|2156.63|2147.93|2156.51|2147.81|2156.66|2147.96|2156.48|2147.78|5
1625768150000|2021-07-08 18:15:50|2156.57|2147.87|2156.5|2147.8|2156.57|2147.87|2156.45|2147.75|3
1625768160000|2021-07-08 18:16:00|2156.54|2147.84|2156.42|2147.72|2156.9|2148.2|2156.02|2147.32|19
1625768170000|2021-07-08 18:16:10|2156.14|2147.44|2156.16|2147.46|2156.16|2147.46|2156.06|2147.36|8
1625768180000|2021-07-08 18:16:20|2156.3|2147.6|2155.61|2146.91|2156.41|2147.71|2155.3|2146.6|22
1625768190000|2021-07-08 18:16:30|2155.57|2146.87|2155.5|2146.8|2155.57|2146.87|2155.49|2146.79|5
1625768200000|2021-07-08 18:16:40|2155.49|2146.79|2155.49|2146.79|2155.64|2146.94|2155.49|2146.79|9
1625768210000|2021-07-08 18:16:50|2155.21|2146.51|2155.27|2146.57|2155.36|2146.66|2155.21|2146.51|7
1625768220000|2021-07-08 18:17:00|2155.24|2146.54|2155.09|2146.39|2155.47|2146.77|2155.09|2146.39|14
1625768230000|2021-07-08 18:17:10|2155.14|2146.44|2155.09|2146.39|2155.49|2146.79|2155.09|2146.39|17
1625768240000|2021-07-08 18:17:20|2155.16|2146.46|2155.18|2146.48|2155.49|2146.79|2155.14|2146.44|11
1625768250000|2021-07-08 18:17:30|2154.92|2146.22|2154.16|2145.46|2155.43|2146.73|2154.12|2145.42|22
1625768260000|2021-07-08 18:17:40|2154.23|2145.53|2154.85|2146.15|2154.96|2146.26|2154.18|2145.48|20
1625768270000|2021-07-08 18:17:50|2155.28|2146.58|2155.03|2146.33|2155.28|2146.58|2154.85|2146.15|10
1625768280000|2021-07-08 18:18:00|2155|2146.3|2155.68|2146.98|2155.76|2147.06|2155|2146.3|15
1625768290000|2021-07-08 18:18:10|2155.84|2147.14|2155.82|2147.12|2156.05|2147.35|2155.71|2147.01|11
1625768300000|2021-07-08 18:18:20|2155.87|2147.17|2155.75|2147.05|2155.94|2147.24|2155.75|2147.05|6
1625768310000|2021-07-08 18:18:30|2155.18|2146.48|2155.51|2146.81|2155.83|2147.13|2155.18|2146.48|20
1625768320000|2021-07-08 18:18:40|2155.57|2146.87|2155.3|2146.6|2155.57|2146.87|2155.3|2146.6|6
1625768330000|2021-07-08 18:18:50|2155.37|2146.67|2155.54|2146.84|2155.57|2146.87|2155.3|2146.6|14
1625768340000|2021-07-08 18:19:00|2155.53|2146.83|2155.62|2146.92|2155.62|2146.92|2155.41|2146.71|7
1625768350000|2021-07-08 18:19:10|2155.49|2146.79|2155.14|2146.44|2155.49|2146.79|2154.76|2146.06|25
1625768360000|2021-07-08 18:19:20|2155.08|2146.38|2155.05|2146.35|2155.26|2146.56|2154.92|2146.22|22
1625768370000|2021-07-08 18:19:30|2154.98|2146.28|2154.76|2146.06|2155.13|2146.43|2154.74|2146.04|15
1625768380000|2021-07-08 18:19:40|2154.78|2146.08|2154.12|2145.42|2154.78|2146.08|2154.12|2145.42|23
1625768390000|2021-07-08 18:19:50|2154.14|2145.44|2154.43|2145.73|2154.54|2145.84|2154.14|2145.44|25
1625768400000|2021-07-08 18:20:00|2154.42|2145.72|2154.04|2145.34|2154.42|2145.72|2154|2145.3|18
1625768410000|2021-07-08 18:20:10|2154.03|2145.33|2153.12|2144.42|2154.03|2145.33|2153.06|2144.36|25
1625768420000|2021-07-08 18:20:20|2153.06|2144.36|2152.7|2144|2153.2|2144.5|2152.67|2143.97|22
1625768430000|2021-07-08 18:20:30|2152.67|2143.97|2151.79|2143.09|2152.67|2143.97|2151.53|2142.83|25
1625768440000|2021-07-08 18:20:40|2151.83|2143.13|2151.83|2143.13|2151.89|2143.19|2151.59|2142.89|26
1625768450000|2021-07-08 18:20:50|2151.81|2143.11|2152.67|2143.97|2153.32|2144.62|2151.73|2143.03|31
1625768460000|2021-07-08 18:21:00|2152.68|2143.98|2151.94|2143.24|2152.75|2144.05|2151.69|2142.99|26
1625768470000|2021-07-08 18:21:10|2151.87|2143.17|2151.87|2143.17|2151.91|2143.21|2151.74|2143.04|23
1625768480000|2021-07-08 18:21:20|2151.88|2143.18|2152.9|2144.2|2152.98|2144.28|2151.88|2143.18|18
1625768490000|2021-07-08 18:21:30|2152.77|2144.07|2153.22|2144.52|2153.26|2144.56|2152.77|2144.07|18
1625768500000|2021-07-08 18:21:40|2153.23|2144.53|2153.24|2144.54|2153.27|2144.57|2153.19|2144.49|14
1625768510000|2021-07-08 18:21:50|2153.2|2144.5|2153.14|2144.44|2153.2|2144.5|2153.09|2144.39|6
1625768520000|2021-07-08 18:22:00|2153.08|2144.38|2152.97|2144.27|2153.08|2144.38|2152.77|2144.07|7
1625768530000|2021-07-08 18:22:10|2153.2|2144.5|2152.19|2143.49|2153.28|2144.58|2152.19|2143.49|26
1625768540000|2021-07-08 18:22:20|2152.21|2143.51|2152.63|2143.93|2152.73|2144.03|2152.21|2143.51|11
1625768550000|2021-07-08 18:22:30|2152.6|2143.9|2152.57|2143.87|2152.67|2143.97|2152.57|2143.87|3
1625768560000|2021-07-08 18:22:40|2152.59|2143.89|2152.59|2143.89|2152.59|2143.89|2152.59|2143.89|1
1625768570000|2021-07-08 18:22:50|2152.54|2143.84|2152.15|2143.45|2152.54|2143.84|2152.08|2143.38|10
1625768580000|2021-07-08 18:23:00|2152.18|2143.48|2152.49|2143.79|2152.52|2143.82|2152.05|2143.35|8
1625768590000|2021-07-08 18:23:10|2152.47|2143.77|2152.61|2143.91|2152.61|2143.91|2151.94|2143.24|14
1625768600000|2021-07-08 18:23:20|2152.63|2143.93|2151.84|2143.14|2152.63|2143.93|2151.75|2143.05|15
1625768610000|2021-07-08 18:23:30|2151.94|2143.24|2152.06|2143.36|2152.23|2143.53|2151.85|2143.15|16
1625768620000|2021-07-08 18:23:40|2152.05|2143.35|2151.98|2143.28|2152.05|2143.35|2151.98|2143.28|2
1625768630000|2021-07-08 18:23:50|2151.93|2143.23|2152.15|2143.45|2152.15|2143.45|2151.93|2143.23|2
1625768640000|2021-07-08 18:24:00|2152.21|2143.51|2151.02|2142.32|2152.21|2143.51|2150.33|2141.63|32
1625768650000|2021-07-08 18:24:10|2151.03|2142.33|2150.51|2141.81|2151.1|2142.4|2150.45|2141.75|21
1625768660000|2021-07-08 18:24:20|2150.47|2141.77|2148.56|2139.86|2150.47|2141.77|2147.42|2138.72|29
1625768670000|2021-07-08 18:24:30|2148.49|2139.79|2148.21|2139.51|2148.49|2139.79|2148.17|2139.47|25
1625768680000|2021-07-08 18:24:40|2148.17|2139.47|2148.15|2139.45|2149.03|2140.33|2148.12|2139.42|28
1625768690000|2021-07-08 18:24:50|2148.13|2139.43|2148.1|2139.4|2148.24|2139.54|2148.06|2139.36|26
1625768700000|2021-07-08 18:25:00|2148.12|2139.42|2149.39|2140.69|2149.43|2140.73|2148.12|2139.42|11
1625768710000|2021-07-08 18:25:10|2149.49|2140.79|2149.65|2140.95|2149.65|2140.95|2149.47|2140.77|10
1625768720000|2021-07-08 18:25:20|2149.47|2140.77|2148.31|2139.61|2149.47|2140.77|2148.25|2139.55|24
1625768730000|2021-07-08 18:25:30|2148.35|2139.65|2147.26|2138.56|2148.35|2139.65|2147.22|2138.52|19
1625768740000|2021-07-08 18:25:40|2147.37|2138.67|2146.36|2137.66|2147.43|2138.73|2145.71|2137.01|36
1625768750000|2021-07-08 18:25:50|2146.35|2137.65|2146.05|2137.35|2146.65|2137.95|2145.69|2136.99|29
1625768760000|2021-07-08 18:26:00|2145.96|2137.26|2145.62|2136.92|2146.1|2137.4|2145.54|2136.84|24
1625768770000|2021-07-08 18:26:10|2145.64|2136.94|2146.93|2138.23|2146.93|2138.23|2145.62|2136.92|17
1625768780000|2021-07-08 18:26:20|2146.98|2138.28|2146.93|2138.23|2147.69|2138.99|2146.76|2138.06|24
1625768790000|2021-07-08 18:26:30|2146.78|2138.08|2146.86|2138.16|2146.88|2138.18|2146.78|2138.08|6
1625768800000|2021-07-08 18:26:40|2146.98|2138.28|2147.48|2138.78|2147.54|2138.84|2146.98|2138.28|11
1625768810000|2021-07-08 18:26:50|2147.5|2138.8|2147.25|2138.55|2147.5|2138.8|2147.16|2138.46|12
1625768820000|2021-07-08 18:27:00|2147.24|2138.54|2146.88|2138.18|2147.24|2138.54|2146.8|2138.1|8
1625768830000|2021-07-08 18:27:10|2146.87|2138.17|2147.62|2138.92|2147.87|2139.17|2146.76|2138.06|20
1625768840000|2021-07-08 18:27:20|2147.53|2138.83|2146.37|2137.67|2147.53|2138.83|2146.37|2137.67|19
1625768850000|2021-07-08 18:27:30|2146.38|2137.68|2146.53|2137.83|2146.53|2137.83|2146.29|2137.59|13
1625768860000|2021-07-08 18:27:40|2146.52|2137.82|2146.86|2138.16|2146.88|2138.18|2146.52|2137.82|8
1625768870000|2021-07-08 18:27:50|2146.88|2138.18|2146.32|2137.62|2146.94|2138.24|2146.16|2137.46|14
1625768880000|2021-07-08 18:28:00|2146.42|2137.72|2146.88|2138.18|2146.88|2138.18|2146.4|2137.7|23
1625768890000|2021-07-08 18:28:10|2146.68|2137.98|2147.24|2138.54|2147.48|2138.78|2146.68|2137.98|23
1625768900000|2021-07-08 18:28:20|2147.23|2138.53|2147.38|2138.68|2147.38|2138.68|2147.21|2138.51|14
1625768910000|2021-07-08 18:28:30|2147.37|2138.67|2147.4|2138.7|2147.49|2138.79|2147.37|2138.67|7
1625768920000|2021-07-08 18:28:40|2147.49|2138.79|2148.37|2139.67|2148.5|2139.8|2147.49|2138.79|9
1625768930000|2021-07-08 18:28:50|2148.04|2139.34|2148.05|2139.35|2148.1|2139.4|2147.99|2139.29|10
1625768940000|2021-07-08 18:29:00|2148.07|2139.37|2148.16|2139.46|2148.36|2139.66|2148.05|2139.35|16
1625768950000|2021-07-08 18:29:10|2147.97|2139.27|2147.97|2139.27|2148.27|2139.57|2147.97|2139.27|11
1625768960000|2021-07-08 18:29:20|2148.14|2139.44|2148.15|2139.45|2148.15|2139.45|2147.97|2139.27|11
1625768970000|2021-07-08 18:29:30|2147.97|2139.27|2148.93|2140.23|2149.26|2140.56|2147.97|2139.27|24
1625768980000|2021-07-08 18:29:40|2149.23|2140.53|2149.67|2140.97|2150.07|2141.37|2149.23|2140.53|28
1625768990000|2021-07-08 18:29:50|2149.82|2141.12|2149.47|2140.77|2150.38|2141.68|2149.28|2140.58|28
1625769000000|2021-07-08 18:30:00|2149.42|2140.72|2150.77|2142.07|2150.77|2142.07|2149.42|2140.72|14
1625769010000|2021-07-08 18:30:10|2150.76|2142.06|2149.42|2140.72|2150.85|2142.15|2149.2|2140.5|16
1625769020000|2021-07-08 18:30:20|2149.43|2140.73|2150.84|2142.14|2151.36|2142.66|2149.43|2140.73|22
1625769030000|2021-07-08 18:30:30|2150.86|2142.16|2150.27|2141.57|2151.02|2142.32|2149.28|2140.58|17
1625769040000|2021-07-08 18:30:40|2150.2|2141.5|2149.78|2141.08|2150.28|2141.58|2148.86|2140.16|15
1625769050000|2021-07-08 18:30:50|2149.73|2141.03|2148.37|2139.67|2149.78|2141.08|2148.37|2139.67|20
1625769060000|2021-07-08 18:31:00|2148.27|2139.57|2147.25|2138.55|2148.27|2139.57|2147.25|2138.55|27
1625769070000|2021-07-08 18:31:10|2147.38|2138.68|2147.17|2138.47|2147.38|2138.68|2146.16|2137.46|32
1625769080000|2021-07-08 18:31:20|2147.03|2138.33|2147.23|2138.53|2147.23|2138.53|2146.65|2137.95|22
1625769090000|2021-07-08 18:31:30|2147.25|2138.55|2147.4|2138.7|2147.49|2138.79|2147.1|2138.4|17
1625769100000|2021-07-08 18:31:40|2147.29|2138.59|2147.9|2139.2|2148.38|2139.68|2147.23|2138.53|28
1625769110000|2021-07-08 18:31:50|2147.95|2139.25|2148.03|2139.33|2148.04|2139.34|2147.79|2139.09|14
1625769120000|2021-07-08 18:32:00|2148.02|2139.32|2149.35|2140.65|2149.35|2140.65|2147.87|2139.17|14
1625769130000|2021-07-08 18:32:10|2149.41|2140.71|2149.29|2140.59|2150.52|2141.82|2149.27|2140.57|22
1625769140000|2021-07-08 18:32:20|2149.15|2140.45|2149.56|2140.86|2150.01|2141.31|2148.99|2140.29|21
1625769150000|2021-07-08 18:32:30|2149.4|2140.7|2149.54|2140.84|2149.54|2140.84|2149.09|2140.39|22
1625769160000|2021-07-08 18:32:40|2149.7|2141|2149.7|2141|2149.8|2141.1|2149.42|2140.72|22
1625769170000|2021-07-08 18:32:50|2149.47|2140.77|2149.68|2140.98|2149.71|2141.01|2149.35|2140.65|16
1625769180000|2021-07-08 18:33:00|2149.35|2140.65|2149.35|2140.65|2149.71|2141.01|2149.35|2140.65|6
1625769200000|2021-07-08 18:33:20|2149.49|2140.79|2148.3|2139.6|2149.49|2140.79|2148.3|2139.6|7
1625769210000|2021-07-08 18:33:30|2148.52|2139.82|2149.05|2140.35|2149.42|2140.72|2148.44|2139.74|28
1625769220000|2021-07-08 18:33:40|2149.06|2140.36|2150.28|2141.58|2150.42|2141.72|2149.06|2140.36|6
1625769230000|2021-07-08 18:33:50|2150.31|2141.61|2149.23|2140.53|2150.31|2141.61|2148.8|2140.1|6
1625769240000|2021-07-08 18:34:00|2150.08|2141.38|2149.98|2141.28|2150.7|2142|2149.35|2140.65|12
1625769250000|2021-07-08 18:34:10|2150.26|2141.56|2150.6|2141.9|2150.67|2141.97|2149.35|2140.65|15
1625769260000|2021-07-08 18:34:20|2150.36|2141.66|2150.38|2141.68|2150.58|2141.88|2150.35|2141.65|11
1625769270000|2021-07-08 18:34:30|2150.39|2141.69|2150.45|2141.75|2150.48|2141.78|2150.39|2141.69|18
1625769280000|2021-07-08 18:34:40|2150.42|2141.72|2150.53|2141.83|2150.54|2141.84|2150.4|2141.7|7
1625769300000|2021-07-08 18:35:00|2150.56|2141.86|2150.99|2142.29|2150.99|2142.29|2150.53|2141.83|8
1625769310000|2021-07-08 18:35:10|2150.91|2142.21|2151|2142.3|2151.05|2142.35|2150.63|2141.93|9
1625769320000|2021-07-08 18:35:20|2151.06|2142.36|2151.11|2142.41|2151.2|2142.5|2151.06|2142.36|9
1625769330000|2021-07-08 18:35:30|2151.2|2142.5|2152.27|2143.57|2152.27|2143.57|2151.11|2142.41|9
1625769340000|2021-07-08 18:35:40|2152.2|2143.5|2151.42|2142.72|2152.39|2143.69|2151.35|2142.65|15
1625769350000|2021-07-08 18:35:50|2151.43|2142.73|2151.44|2142.74|2151.44|2142.74|2151.42|2142.72|3
1625769360000|2021-07-08 18:36:00|2151.5|2142.8|2152.3|2143.6|2152.53|2143.83|2151.5|2142.8|9
1625769370000|2021-07-08 18:36:10|2152.52|2143.82|2152.2|2143.5|2152.54|2143.84|2151.95|2143.25|19
1625769380000|2021-07-08 18:36:20|2152.21|2143.51|2152.23|2143.53|2152.28|2143.58|2152.12|2143.42|17
1625769390000|2021-07-08 18:36:30|2152.21|2143.51|2152.25|2143.55|2152.4|2143.7|2152.19|2143.49|11
1625769400000|2021-07-08 18:36:40|2152.48|2143.78|2152.8|2144.1|2152.92|2144.22|2152.48|2143.78|13
1625769410000|2021-07-08 18:36:50|2152.81|2144.11|2153.56|2144.86|2153.56|2144.86|2152.81|2144.11|9
1625769420000|2021-07-08 18:37:00|2153.43|2144.73|2153.35|2144.65|2153.57|2144.87|2153.35|2144.65|7
1625769430000|2021-07-08 18:37:10|2153.6|2144.9|2153.35|2144.65|2153.6|2144.9|2153.35|2144.65|6
1625769440000|2021-07-08 18:37:20|2153.55|2144.85|2153.92|2145.22|2153.92|2145.22|2153.35|2144.65|3
1625769450000|2021-07-08 18:37:30|2153.9|2145.2|2154.46|2145.76|2154.49|2145.79|2153.89|2145.19|14
1625769460000|2021-07-08 18:37:40|2154.43|2145.73|2153.73|2145.03|2154.43|2145.73|2153.73|2145.03|9
1625769470000|2021-07-08 18:37:50|2153.65|2144.95|2153.55|2144.85|2153.65|2144.95|2153.44|2144.74|15
1625769480000|2021-07-08 18:38:00|2153.58|2144.88|2153.52|2144.82|2153.63|2144.93|2153.42|2144.72|12
1625769490000|2021-07-08 18:38:10|2153.49|2144.79|2153.46|2144.76|2153.49|2144.79|2153.4|2144.7|10
1625769500000|2021-07-08 18:38:20|2153.21|2144.51|2153.19|2144.49|2153.21|2144.51|2153.18|2144.48|6
1625769510000|2021-07-08 18:38:30|2153.27|2144.57|2153.27|2144.57|2153.34|2144.64|2153.27|2144.57|4
1625769520000|2021-07-08 18:38:40|2153.29|2144.59|2153.27|2144.57|2153.29|2144.59|2153.27|2144.57|2
1625769530000|2021-07-08 18:38:50|2153.33|2144.63|2153.27|2144.57|2153.33|2144.63|2153.27|2144.57|2
1625769540000|2021-07-08 18:39:00|2153.18|2144.48|2153.37|2144.67|2153.37|2144.67|2153.18|2144.48|13
1625769550000|2021-07-08 18:39:10|2153.38|2144.68|2153.42|2144.72|2153.42|2144.72|2153.28|2144.58|3
1625769560000|2021-07-08 18:39:20|2153.41|2144.71|2153.31|2144.61|2153.41|2144.71|2153.28|2144.58|5
1625769570000|2021-07-08 18:39:30|2153.28|2144.58|2152.64|2143.94|2153.28|2144.58|2152.58|2143.88|5
1625769580000|2021-07-08 18:39:40|2152.59|2143.89|2152.72|2144.02|2152.76|2144.06|2152.45|2143.75|23
1625769590000|2021-07-08 18:39:50|2152.69|2143.99|2152.57|2143.87|2152.78|2144.08|2152.57|2143.87|15
1625769600000|2021-07-08 18:40:00|2152.56|2143.86|2150.81|2142.11|2152.56|2143.86|2150.78|2142.08|22
1625769610000|2021-07-08 18:40:10|2150.82|2142.12|2150.91|2142.21|2150.98|2142.28|2150.78|2142.08|26
1625769620000|2021-07-08 18:40:20|2150.87|2142.17|2150.87|2142.17|2150.94|2142.24|2150.78|2142.08|28
1625769630000|2021-07-08 18:40:30|2150.88|2142.18|2150.76|2142.06|2150.89|2142.19|2150.68|2141.98|27
1625769640000|2021-07-08 18:40:40|2150.75|2142.05|2150.78|2142.08|2150.85|2142.15|2150.62|2141.92|23
1625769650000|2021-07-08 18:40:50|2150.79|2142.09|2150.93|2142.23|2150.99|2142.29|2150.78|2142.08|19
1625769660000|2021-07-08 18:41:00|2150.92|2142.22|2151.23|2142.53|2151.23|2142.53|2150.56|2141.86|16
1625769670000|2021-07-08 18:41:10|2150.77|2142.07|2150.98|2142.28|2151.84|2143.14|2150.56|2141.86|14
1625769680000|2021-07-08 18:41:20|2151.07|2142.37|2151.02|2142.32|2151.92|2143.22|2150.56|2141.86|11
1625769690000|2021-07-08 18:41:30|2150.56|2141.86|2151.15|2142.45|2152.03|2143.33|2150.56|2141.86|10
1625769700000|2021-07-08 18:41:40|2151.12|2142.42|2151.83|2143.13|2151.83|2143.13|2150.56|2141.86|7
1625769710000|2021-07-08 18:41:50|2151.87|2143.17|2153.48|2144.78|2153.57|2144.87|2151.87|2143.17|12
1625769720000|2021-07-08 18:42:00|2153.35|2144.65|2154.09|2145.39|2154.09|2145.39|2153.35|2144.65|8
1625769730000|2021-07-08 18:42:10|2154.07|2145.37|2154.04|2145.34|2154.07|2145.37|2153.99|2145.29|5
1625769740000|2021-07-08 18:42:20|2153.88|2145.18|2154.07|2145.37|2154.07|2145.37|2153.8|2145.1|8
1625769750000|2021-07-08 18:42:30|2154.09|2145.39|2154.73|2146.03|2154.73|2146.03|2154.07|2145.37|11
1625769760000|2021-07-08 18:42:40|2154.85|2146.15|2156.32|2147.62|2156.35|2147.65|2154.85|2146.15|24
1625769770000|2021-07-08 18:42:50|2156.3|2147.6|2155.24|2146.54|2156.3|2147.6|2154.86|2146.16|32
1625769780000|2021-07-08 18:43:00|2155.2|2146.5|2155.28|2146.58|2155.28|2146.58|2154.92|2146.22|21
1625769790000|2021-07-08 18:43:10|2155.26|2146.56|2155.79|2147.09|2155.79|2147.09|2155.26|2146.56|14
1625769800000|2021-07-08 18:43:20|2155.78|2147.08|2156.41|2147.71|2156.41|2147.71|2155.61|2146.91|9
1625769810000|2021-07-08 18:43:30|2156.42|2147.72|2156.76|2148.06|2156.81|2148.11|2156.42|2147.72|12
1625769820000|2021-07-08 18:43:40|2156.73|2148.03|2156.72|2148.02|2156.77|2148.07|2156.72|2148.02|10
1625769830000|2021-07-08 18:43:50|2156.74|2148.04|2156.01|2147.31|2157.05|2148.35|2155.96|2147.26|20
1625769840000|2021-07-08 18:44:00|2155.91|2147.21|2156.13|2147.43|2156.14|2147.44|2155.91|2147.21|12
1625769850000|2021-07-08 18:44:10|2155.72|2147.02|2155.78|2147.08|2155.84|2147.14|2155.72|2147.02|5
1625769860000|2021-07-08 18:44:20|2155.79|2147.09|2155.56|2146.86|2155.79|2147.09|2155.52|2146.82|13
1625769870000|2021-07-08 18:44:30|2155.59|2146.89|2155.46|2146.76|2155.76|2147.06|2155.46|2146.76|15
1625769880000|2021-07-08 18:44:40|2155.47|2146.77|2155.63|2146.93|2155.71|2147.01|2155.41|2146.71|16
1625769890000|2021-07-08 18:44:50|2155.61|2146.91|2155.7|2147|2155.84|2147.14|2155.24|2146.54|10
1625769900000|2021-07-08 18:45:00|2155.67|2146.97|2156.27|2147.57|2156.27|2147.57|2155.56|2146.86|11
1625769910000|2021-07-08 18:45:10|2156.28|2147.58|2156.27|2147.57|2156.29|2147.59|2156.27|2147.57|8
1625769920000|2021-07-08 18:45:20|2156.26|2147.56|2155.18|2146.48|2156.46|2147.76|2155.16|2146.46|27
1625769930000|2021-07-08 18:45:30|2155.2|2146.5|2156.04|2147.34|2156.04|2147.34|2154.79|2146.09|24
1625769940000|2021-07-08 18:45:40|2156.11|2147.41|2156.93|2148.23|2156.93|2148.23|2155.34|2146.64|24
1625769950000|2021-07-08 18:45:50|2156.89|2148.19|2157.24|2148.54|2157.73|2149.03|2156.12|2147.42|17
1625769960000|2021-07-08 18:46:00|2157.68|2148.98|2157.27|2148.57|2157.71|2149.01|2157.16|2148.46|16
1625769970000|2021-07-08 18:46:10|2157.73|2149.03|2156.91|2148.21|2157.8|2149.1|2156.91|2148.21|16
1625769980000|2021-07-08 18:46:20|2156.92|2148.22|2156.96|2148.26|2156.96|2148.26|2156.65|2147.95|10
1625769990000|2021-07-08 18:46:30|2157.01|2148.31|2157.01|2148.31|2157.07|2148.37|2156.96|2148.26|9
1625770000000|2021-07-08 18:46:40|2156.98|2148.28|2156.03|2147.33|2156.98|2148.28|2156.03|2147.33|21
1625770010000|2021-07-08 18:46:50|2155.96|2147.26|2156.56|2147.86|2157.01|2148.31|2155.96|2147.26|26
1625770020000|2021-07-08 18:47:00|2156.63|2147.93|2156.83|2148.13|2156.87|2148.17|2156.63|2147.93|12
1625770030000|2021-07-08 18:47:10|2156.75|2148.05|2156.94|2148.24|2156.94|2148.24|2156.69|2147.99|13
1625770040000|2021-07-08 18:47:20|2156.99|2148.29|2156.63|2147.93|2156.99|2148.29|2156.48|2147.78|12
1625770050000|2021-07-08 18:47:30|2156.85|2148.15|2157.11|2148.41|2157.11|2148.41|2156.76|2148.06|12
1625770060000|2021-07-08 18:47:40|2157.04|2148.34|2157.87|2149.17|2157.9|2149.2|2157.04|2148.34|17
1625770070000|2021-07-08 18:47:50|2157.88|2149.18|2157.78|2149.08|2157.88|2149.18|2157.57|2148.87|8
1625770080000|2021-07-08 18:48:00|2157.8|2149.1|2157.81|2149.11|2157.82|2149.12|2157.65|2148.95|11
1625770090000|2021-07-08 18:48:10|2157.7|2149|2157.32|2148.62|2157.7|2149|2157.32|2148.62|10
1625770100000|2021-07-08 18:48:20|2157.41|2148.71|2156.72|2148.02|2157.41|2148.71|2156.72|2148.02|11
1625770110000|2021-07-08 18:48:30|2156.71|2148.01|2155.22|2146.52|2156.71|2148.01|2155.22|2146.52|23
1625770120000|2021-07-08 18:48:40|2155.11|2146.41|2153.89|2145.19|2155.11|2146.41|2153.89|2145.19|28
1625770130000|2021-07-08 18:48:50|2153.79|2145.09|2153.63|2144.93|2153.79|2145.09|2153.59|2144.89|20
1625770140000|2021-07-08 18:49:00|2153.67|2144.97|2153.23|2144.53|2153.74|2145.04|2153.21|2144.51|21
1625770150000|2021-07-08 18:49:10|2153.18|2144.48|2153.6|2144.9|2153.6|2144.9|2152.61|2143.91|17
1625770160000|2021-07-08 18:49:20|2153.61|2144.91|2152.03|2143.33|2153.62|2144.92|2151.98|2143.28|26
1625770170000|2021-07-08 18:49:30|2152.02|2143.32|2151.68|2142.98|2152.12|2143.42|2151.64|2142.94|14
1625770180000|2021-07-08 18:49:40|2151.74|2143.04|2151.24|2142.54|2151.91|2143.21|2150.97|2142.27|34
1625770190000|2021-07-08 18:49:50|2151.19|2142.49|2152.46|2143.76|2152.69|2143.99|2151.19|2142.49|20
1625770200000|2021-07-08 18:50:00|2152.53|2143.83|2153.35|2144.65|2153.35|2144.65|2152.53|2143.83|18
1625770210000|2021-07-08 18:50:10|2153.42|2144.72|2153.4|2144.7|2153.6|2144.9|2153.4|2144.7|11
1625770220000|2021-07-08 18:50:20|2153.38|2144.68|2154.37|2145.67|2154.43|2145.73|2153.24|2144.54|16
1625770230000|2021-07-08 18:50:30|2154.39|2145.69|2155.6|2146.9|2155.6|2146.9|2154.32|2145.62|14
1625770240000|2021-07-08 18:50:40|2155.61|2146.91|2155.94|2147.24|2155.94|2147.24|2155.58|2146.88|11
1625770250000|2021-07-08 18:50:50|2156.03|2147.33|2156.79|2148.09|2156.83|2148.13|2156.02|2147.32|16
1625770260000|2021-07-08 18:51:00|2156.83|2148.13|2155.99|2147.29|2156.84|2148.14|2155.99|2147.29|13
1625770270000|2021-07-08 18:51:10|2156.02|2147.32|2156.64|2147.94|2156.66|2147.96|2155.99|2147.29|20
1625770280000|2021-07-08 18:51:20|2156.68|2147.98|2156.69|2147.99|2156.77|2148.07|2156.68|2147.98|5
1625770290000|2021-07-08 18:51:30|2157.14|2148.44|2158.16|2149.46|2158.16|2149.46|2157.14|2148.44|6
1625770300000|2021-07-08 18:51:40|2158.18|2149.48|2157.6|2148.9|2158.23|2149.53|2157.06|2148.36|17
1625770310000|2021-07-08 18:51:50|2157.63|2148.93|2157.34|2148.64|2157.63|2148.93|2157.06|2148.36|7
1625770320000|2021-07-08 18:52:00|2157.19|2148.49|2157.09|2148.39|2157.24|2148.54|2157.06|2148.36|8
1625770330000|2021-07-08 18:52:10|2157.19|2148.49|2157.3|2148.6|2157.32|2148.62|2156.81|2148.11|15
1625770340000|2021-07-08 18:52:20|2157.28|2148.58|2157.29|2148.59|2157.37|2148.67|2157.26|2148.56|9
1625770350000|2021-07-08 18:52:30|2157.28|2148.58|2157.3|2148.6|2157.34|2148.64|2157.25|2148.55|15
1625770360000|2021-07-08 18:52:40|2157.36|2148.66|2157.81|2149.11|2157.89|2149.19|2157.36|2148.66|14
1625770370000|2021-07-08 18:52:50|2157.89|2149.19|2157.72|2149.02|2157.89|2149.19|2157.62|2148.92|7
1625770380000|2021-07-08 18:53:00|2157.61|2148.91|2157.82|2149.12|2157.9|2149.2|2157.61|2148.91|9
1625770390000|2021-07-08 18:53:10|2157.9|2149.2|2157.67|2148.97|2157.9|2149.2|2157.51|2148.81|16
1625770400000|2021-07-08 18:53:20|2157.66|2148.96|2156.33|2147.63|2157.67|2148.97|2156.22|2147.52|21
1625770410000|2021-07-08 18:53:30|2156.34|2147.64|2156.12|2147.42|2156.51|2147.81|2156.12|2147.42|20
1625770420000|2021-07-08 18:53:40|2155.97|2147.27|2156.23|2147.53|2156.25|2147.55|2155.87|2147.17|26
1625770430000|2021-07-08 18:53:50|2156.14|2147.44|2156.1|2147.4|2156.25|2147.55|2156.05|2147.35|10
1625770440000|2021-07-08 18:54:00|2156.09|2147.39|2155.89|2147.19|2156.12|2147.42|2155.77|2147.07|18
1625770450000|2021-07-08 18:54:10|2155.83|2147.13|2155.63|2146.93|2155.86|2147.16|2155.61|2146.91|22
1625770460000|2021-07-08 18:54:20|2155.62|2146.92|2155.65|2146.95|2155.77|2147.07|2155.58|2146.88|22
1625770470000|2021-07-08 18:54:30|2155.67|2146.97|2155.57|2146.87|2155.69|2146.99|2155.55|2146.85|15
1625770480000|2021-07-08 18:54:40|2155.59|2146.89|2155.57|2146.87|2155.59|2146.89|2155.57|2146.87|2
1625770490000|2021-07-08 18:54:50|2155.36|2146.66|2155.32|2146.62|2155.55|2146.85|2155.32|2146.62|6
1625770500000|2021-07-08 18:55:00|2155.53|2146.83|2154.24|2145.54|2155.65|2146.95|2154.21|2145.51|22
1625770510000|2021-07-08 18:55:10|2154.2|2145.5|2154.46|2145.76|2154.72|2146.02|2154.2|2145.5|19
1625770520000|2021-07-08 18:55:20|2154.45|2145.75|2154.9|2146.2|2155.11|2146.41|2154.45|2145.75|27
1625770530000|2021-07-08 18:55:30|2154.98|2146.28|2155.35|2146.65|2155.35|2146.65|2154.9|2146.2|5
1625770540000|2021-07-08 18:55:40|2155.42|2146.72|2156.57|2147.87|2156.75|2148.05|2155.35|2146.65|30
1625770550000|2021-07-08 18:55:50|2156.51|2147.81|2156.77|2148.07|2156.78|2148.08|2155.87|2147.17|15
1625770560000|2021-07-08 18:56:00|2156.79|2148.09|2157.95|2149.25|2157.95|2149.25|2156.07|2147.37|18
1625770570000|2021-07-08 18:56:10|2157.82|2149.12|2157.62|2148.92|2158.03|2149.33|2157.61|2148.91|12
1625770580000|2021-07-08 18:56:20|2157.55|2148.85|2158.54|2149.84|2158.54|2149.84|2157.55|2148.85|13
1625770590000|2021-07-08 18:56:30|2158.57|2149.87|2157.51|2148.81|2159.29|2150.59|2157.51|2148.81|22
1625770600000|2021-07-08 18:56:40|2157.59|2148.89|2158.06|2149.36|2158.47|2149.77|2157.59|2148.89|22
1625770610000|2021-07-08 18:56:50|2158.15|2149.45|2157.66|2148.96|2158.36|2149.66|2157.36|2148.66|29
1625770620000|2021-07-08 18:57:00|2157.73|2149.03|2158.39|2149.69|2158.4|2149.7|2157.54|2148.84|26
1625770630000|2021-07-08 18:57:10|2158.51|2149.81|2158.35|2149.65|2158.61|2149.91|2158.3|2149.6|15
1625770640000|2021-07-08 18:57:20|2158.27|2149.57|2158.13|2149.43|2158.36|2149.66|2157.3|2148.6|25
1625770650000|2021-07-08 18:57:30|2158.27|2149.57|2157.99|2149.29|2158.27|2149.57|2157.99|2149.29|2
1625770660000|2021-07-08 18:57:40|2158.03|2149.33|2158.6|2149.9|2158.7|2150|2158.03|2149.33|12
1625770670000|2021-07-08 18:57:50|2158.7|2150|2158.63|2149.93|2158.72|2150.02|2158.6|2149.9|12
1625770680000|2021-07-08 18:58:00|2158.72|2150.02|2158.76|2150.06|2158.85|2150.15|2158.63|2149.93|20
1625770690000|2021-07-08 18:58:10|2158.65|2149.95|2159.35|2150.65|2159.35|2150.65|2158.65|2149.95|20
1625770700000|2021-07-08 18:58:20|2159.29|2150.59|2159.4|2150.7|2159.51|2150.81|2159.29|2150.59|6
1625770710000|2021-07-08 18:58:30|2159.34|2150.64|2159.35|2150.65|2159.41|2150.71|2159.32|2150.62|15
1625770720000|2021-07-08 18:58:40|2159.41|2150.71|2160.35|2151.65|2160.35|2151.65|2159.17|2150.47|18
1625770730000|2021-07-08 18:58:50|2160.32|2151.62|2159.71|2151.01|2160.33|2151.63|2159.61|2150.91|12
1625770740000|2021-07-08 18:59:00|2159.58|2150.88|2160.16|2151.46|2160.18|2151.48|2159.58|2150.88|20
1625770750000|2021-07-08 18:59:10|2160.07|2151.37|2160.24|2151.54|2160.24|2151.54|2160.07|2151.37|6
1625770760000|2021-07-08 18:59:20|2160.03|2151.33|2158.84|2150.14|2160.03|2151.33|2158.84|2150.14|18
1625770770000|2021-07-08 18:59:30|2159.11|2150.41|2159.24|2150.54|2159.38|2150.68|2158.92|2150.22|23
1625770780000|2021-07-08 18:59:40|2159.18|2150.48|2159.19|2150.49|2159.2|2150.5|2159.16|2150.46|9
1625770790000|2021-07-08 18:59:50|2159.15|2150.45|2159.26|2150.56|2159.31|2150.61|2159.12|2150.42|12
1625770800000|2021-07-08 19:00:00|2159.53|2150.83|2161.81|2153.11|2162.26|2153.56|2159.39|2150.69|23
1625770810000|2021-07-08 19:00:10|2161.4|2152.7|2162.12|2153.42|2162.46|2153.76|2161.4|2152.7|24
1625770820000|2021-07-08 19:00:20|2161.6|2152.9|2162.52|2153.82|2162.68|2153.98|2161.4|2152.7|25
1625770830000|2021-07-08 19:00:30|2162.5|2153.8|2161.53|2152.83|2162.5|2153.8|2161.22|2152.52|23
1625770840000|2021-07-08 19:00:40|2161.52|2152.82|2161.48|2152.78|2161.85|2153.15|2161.44|2152.74|22
1625770850000|2021-07-08 19:00:50|2161.5|2152.8|2161.35|2152.65|2161.91|2153.21|2161.12|2152.42|15
1625770860000|2021-07-08 19:01:00|2161.41|2152.71|2161.85|2153.15|2161.85|2153.15|2161.41|2152.71|11
1625770870000|2021-07-08 19:01:10|2161.99|2153.29|2161.94|2153.24|2162.05|2153.35|2161.85|2153.15|20
1625770880000|2021-07-08 19:01:20|2161.93|2153.23|2161.81|2153.11|2162.04|2153.34|2161.49|2152.79|19
1625770890000|2021-07-08 19:01:30|2161.97|2153.27|2161.88|2153.18|2161.97|2153.27|2161.88|2153.18|12
1625770900000|2021-07-08 19:01:40|2161.86|2153.16|2160.97|2152.27|2161.89|2153.19|2160.94|2152.24|14
1625770910000|2021-07-08 19:01:50|2160.94|2152.24|2159.98|2151.28|2161.2|2152.5|2159.98|2151.28|19
1625770920000|2021-07-08 19:02:00|2159.97|2151.27|2158.52|2149.82|2160.12|2151.42|2158.52|2149.82|24
1625770930000|2021-07-08 19:02:10|2158.49|2149.79|2157.34|2148.64|2158.49|2149.79|2157.17|2148.47|21
1625770940000|2021-07-08 19:02:20|2157.3|2148.6|2157.3|2148.6|2157.5|2148.8|2157.27|2148.57|8
1625770950000|2021-07-08 19:02:30|2157.29|2148.59|2157.15|2148.45|2157.29|2148.59|2157.15|2148.45|5
1625770960000|2021-07-08 19:02:40|2156.6|2147.9|2156.25|2147.55|2156.7|2148|2156.22|2147.52|8
1625770970000|2021-07-08 19:02:50|2156.24|2147.54|2156.26|2147.56|2156.29|2147.59|2156.24|2147.54|4
1625770980000|2021-07-08 19:03:00|2156.24|2147.54|2157.55|2148.85|2157.55|2148.85|2156.22|2147.52|8
1625770990000|2021-07-08 19:03:10|2157.59|2148.89|2156.27|2147.57|2157.98|2149.28|2156.27|2147.57|16
1625771000000|2021-07-08 19:03:20|2156.2|2147.5|2155.99|2147.29|2156.29|2147.59|2155.92|2147.22|13
1625771010000|2021-07-08 19:03:30|2156.09|2147.39|2156.27|2147.57|2156.38|2147.68|2156.09|2147.39|8
1625771020000|2021-07-08 19:03:40|2156.83|2148.13|2157.03|2148.33|2157.03|2148.33|2156.56|2147.86|19
1625771030000|2021-07-08 19:03:50|2156.87|2148.17|2155.11|2146.41|2156.87|2148.17|2155.11|2146.41|20
1625771040000|2021-07-08 19:04:00|2155.02|2146.32|2154.83|2146.13|2155.1|2146.4|2154.83|2146.13|10
1625771050000|2021-07-08 19:04:10|2154.81|2146.11|2154.71|2146.01|2154.83|2146.13|2154.71|2146.01|8
1625771060000|2021-07-08 19:04:20|2154.69|2145.99|2154.69|2145.99|2154.69|2145.99|2154.65|2145.95|8
1625771070000|2021-07-08 19:04:30|2154.75|2146.05|2155.61|2146.91|2155.73|2147.03|2154.75|2146.05|27
1625771080000|2021-07-08 19:04:40|2155.65|2146.95|2154.68|2145.98|2155.84|2147.14|2154.68|2145.98|22
1625771090000|2021-07-08 19:04:50|2154.64|2145.94|2154.13|2145.43|2155.18|2146.48|2153.76|2145.06|26
1625771100000|2021-07-08 19:05:00|2154.36|2145.66|2155.74|2147.04|2155.74|2147.04|2154.36|2145.66|17
1625771110000|2021-07-08 19:05:10|2155.82|2147.12|2155.2|2146.5|2155.82|2147.12|2155.2|2146.5|19
1625771120000|2021-07-08 19:05:20|2155.49|2146.79|2155.74|2147.04|2155.74|2147.04|2155.41|2146.71|18
1625771130000|2021-07-08 19:05:30|2155.84|2147.14|2155.25|2146.55|2156.04|2147.34|2155.17|2146.47|29
1625771140000|2021-07-08 19:05:40|2155.41|2146.71|2154.53|2145.83|2155.41|2146.71|2154.49|2145.79|18
1625771150000|2021-07-08 19:05:50|2154.58|2145.88|2154.57|2145.87|2154.71|2146.01|2154.51|2145.81|13
1625771160000|2021-07-08 19:06:00|2154.51|2145.81|2154.53|2145.83|2154.8|2146.1|2154.51|2145.81|24
1625771170000|2021-07-08 19:06:10|2154.52|2145.82|2154.58|2145.88|2154.62|2145.92|2154.46|2145.76|28
1625771180000|2021-07-08 19:06:20|2154.57|2145.87|2152.81|2144.11|2154.6|2145.9|2152.81|2144.11|15
1625771190000|2021-07-08 19:06:30|2152.66|2143.96|2152.72|2144.02|2152.79|2144.09|2152.38|2143.68|18
1625771200000|2021-07-08 19:06:40|2152.74|2144.04|2153.71|2145.01|2153.93|2145.23|2152.74|2144.04|17
1625771210000|2021-07-08 19:06:50|2153.67|2144.97|2153.87|2145.17|2153.88|2145.18|2153.67|2144.97|21
1625771220000|2021-07-08 19:07:00|2153.9|2145.2|2153.8|2145.1|2153.93|2145.23|2153.78|2145.08|9
1625771230000|2021-07-08 19:07:10|2153.93|2145.23|2153.8|2145.1|2153.93|2145.23|2153.8|2145.1|10
1625771240000|2021-07-08 19:07:20|2153.85|2145.15|2152.1|2143.4|2153.85|2145.15|2152.1|2143.4|19
1625771250000|2021-07-08 19:07:30|2152.12|2143.42|2153.33|2144.63|2153.33|2144.63|2152.12|2143.42|20
1625771260000|2021-07-08 19:07:40|2153.4|2144.7|2153.44|2144.74|2153.44|2144.74|2153.12|2144.42|17
1625771270000|2021-07-08 19:07:50|2153.48|2144.78|2153.15|2144.45|2153.51|2144.81|2153.07|2144.37|20
1625771280000|2021-07-08 19:08:00|2152.99|2144.29|2153.02|2144.32|2153.2|2144.5|2152.83|2144.13|12
1625771290000|2021-07-08 19:08:10|2153.03|2144.33|2152.55|2143.85|2153.08|2144.38|2152.42|2143.72|17
1625771300000|2021-07-08 19:08:20|2152.35|2143.65|2151.85|2143.15|2152.48|2143.78|2151.85|2143.15|21
1625771310000|2021-07-08 19:08:30|2151.98|2143.28|2151.7|2143|2151.98|2143.28|2151.7|2143|19
1625771320000|2021-07-08 19:08:40|2151.56|2142.86|2151.32|2142.62|2151.61|2142.91|2151.21|2142.51|20
1625771330000|2021-07-08 19:08:50|2151.31|2142.61|2150.96|2142.26|2151.38|2142.68|2150.96|2142.26|25
1625771340000|2021-07-08 19:09:00|2150.99|2142.29|2151.63|2142.93|2151.63|2142.93|2150.99|2142.29|13
1625771350000|2021-07-08 19:09:10|2151.61|2142.91|2151.91|2143.21|2152.09|2143.39|2151.61|2142.91|18
1625771360000|2021-07-08 19:09:20|2152.1|2143.4|2151.53|2142.83|2152.15|2143.45|2151.53|2142.83|19
1625771370000|2021-07-08 19:09:30|2151.45|2142.75|2151.45|2142.75|2151.54|2142.84|2151.34|2142.64|27
1625771380000|2021-07-08 19:09:40|2151.46|2142.76|2150.51|2141.81|2151.46|2142.76|2150.51|2141.81|20
1625771390000|2021-07-08 19:09:50|2150.56|2141.86|2150.74|2142.04|2151.11|2142.41|2150.49|2141.79|28
1625771400000|2021-07-08 19:10:00|2150.76|2142.06|2151.83|2143.13|2151.86|2143.16|2150.63|2141.93|23
1625771410000|2021-07-08 19:10:10|2151.89|2143.19|2151.3|2142.6|2151.91|2143.21|2151.3|2142.6|21
1625771420000|2021-07-08 19:10:20|2151.24|2142.54|2151.29|2142.59|2151.32|2142.62|2150.68|2141.98|23
1625771430000|2021-07-08 19:10:30|2151.13|2142.43|2151.7|2143|2151.72|2143.02|2150.76|2142.06|29
1625771440000|2021-07-08 19:10:40|2151.78|2143.08|2151.72|2143.02|2151.82|2143.12|2151.61|2142.91|24
1625771450000|2021-07-08 19:10:50|2151.73|2143.03|2151.64|2142.94|2151.74|2143.04|2151.58|2142.88|17
1625771460000|2021-07-08 19:11:00|2151.62|2142.92|2152.36|2143.66|2152.52|2143.82|2151.62|2142.92|12
1625771470000|2021-07-08 19:11:10|2152.46|2143.76|2152.43|2143.73|2152.75|2144.05|2152.36|2143.66|8
1625771480000|2021-07-08 19:11:20|2152.34|2143.64|2152.34|2143.64|2152.43|2143.73|2152.34|2143.64|9
1625771490000|2021-07-08 19:11:30|2152.41|2143.71|2152.4|2143.7|2152.44|2143.74|2152.2|2143.5|13
1625771500000|2021-07-08 19:11:40|2152.47|2143.77|2150.32|2141.62|2152.47|2143.77|2150.32|2141.62|27
1625771510000|2021-07-08 19:11:50|2150.33|2141.63|2150.87|2142.17|2150.91|2142.21|2150.3|2141.6|18
1625771520000|2021-07-08 19:12:00|2150.93|2142.23|2150.99|2142.29|2150.99|2142.29|2150.6|2141.9|23
1625771530000|2021-07-08 19:12:10|2150.93|2142.23|2150.17|2141.47|2150.99|2142.29|2150.16|2141.46|24
1625771540000|2021-07-08 19:12:20|2150.22|2141.52|2150|2141.3|2150.52|2141.82|2149.39|2140.69|28
1625771550000|2021-07-08 19:12:30|2149.95|2141.25|2149.58|2140.88|2150.33|2141.63|2149.58|2140.88|13
1625771560000|2021-07-08 19:12:40|2149.6|2140.9|2149.5|2140.8|2149.82|2141.12|2149.39|2140.69|11
1625771570000|2021-07-08 19:12:50|2149.7|2141|2149.45|2140.75|2149.7|2141|2149.45|2140.75|23
1625771580000|2021-07-08 19:13:00|2149.46|2140.76|2149.33|2140.63|2149.59|2140.89|2149.21|2140.51|21
1625771590000|2021-07-08 19:13:10|2149.2|2140.5|2149.4|2140.7|2149.5|2140.8|2149.2|2140.5|18
1625771600000|2021-07-08 19:13:20|2149.52|2140.82|2149.45|2140.75|2149.54|2140.84|2149.28|2140.58|18
1625771610000|2021-07-08 19:13:30|2149.44|2140.74|2150.08|2141.38|2150.15|2141.45|2149.4|2140.7|30
1625771620000|2021-07-08 19:13:40|2150.11|2141.41|2149.34|2140.64|2150.11|2141.41|2149.31|2140.61|20
1625771630000|2021-07-08 19:13:50|2149.33|2140.63|2149.16|2140.46|2149.34|2140.64|2149.16|2140.46|18
1625771640000|2021-07-08 19:14:00|2149.19|2140.49|2148.99|2140.29|2149.19|2140.49|2148.96|2140.26|20
1625771650000|2021-07-08 19:14:10|2148.93|2140.23|2147.78|2139.08|2148.99|2140.29|2147.7|2139|22
1625771660000|2021-07-08 19:14:20|2148.02|2139.32|2147.73|2139.03|2148.21|2139.51|2147.46|2138.76|30
1625771670000|2021-07-08 19:14:30|2147.57|2138.87|2147.2|2138.5|2147.67|2138.97|2147.11|2138.41|25
1625771680000|2021-07-08 19:14:40|2147.17|2138.47|2146.88|2138.18|2147.44|2138.74|2146.88|2138.18|19
1625771690000|2021-07-08 19:14:50|2146.5|2137.8|2145.59|2136.89|2146.5|2137.8|2143.75|2135.05|32
1625771700000|2021-07-08 19:15:00|2145.74|2137.04|2144.67|2135.97|2145.74|2137.04|2144.39|2135.69|32
1625771710000|2021-07-08 19:15:10|2144.6|2135.9|2144.7|2136|2144.83|2136.13|2144.42|2135.72|28
1625771720000|2021-07-08 19:15:20|2144.84|2136.14|2144.45|2135.75|2144.92|2136.22|2144.41|2135.71|25
1625771730000|2021-07-08 19:15:30|2144.42|2135.72|2142.67|2133.97|2144.42|2135.72|2142.67|2133.97|26
1625771740000|2021-07-08 19:15:40|2142.25|2133.55|2142.45|2133.75|2142.45|2133.75|2141.65|2132.95|35
1625771750000|2021-07-08 19:15:50|2142.57|2133.87|2141.56|2132.86|2142.59|2133.89|2141.39|2132.69|35
1625771760000|2021-07-08 19:16:00|2141.58|2132.88|2143.28|2134.58|2143.78|2135.08|2141.58|2132.88|29
1625771770000|2021-07-08 19:16:10|2143.61|2134.91|2143.18|2134.48|2143.86|2135.16|2142.83|2134.13|31
1625771780000|2021-07-08 19:16:20|2143.16|2134.46|2141.25|2132.55|2143.76|2135.06|2141.25|2132.55|24
1625771790000|2021-07-08 19:16:30|2141.45|2132.75|2141.53|2132.83|2142.04|2133.34|2141.45|2132.75|38
1625771800000|2021-07-08 19:16:40|2141.54|2132.84|2140.62|2131.92|2141.56|2132.86|2140.62|2131.92|36
1625771810000|2021-07-08 19:16:50|2140.6|2131.9|2140.59|2131.89|2140.96|2132.26|2140.21|2131.51|31
1625771820000|2021-07-08 19:17:00|2140.78|2132.08|2141.84|2133.14|2141.84|2133.14|2140.77|2132.07|30
1625771830000|2021-07-08 19:17:10|2141.85|2133.15|2142.57|2133.87|2143.25|2134.55|2141.85|2133.15|22
1625771840000|2021-07-08 19:17:20|2142.35|2133.65|2144.14|2135.44|2144.18|2135.48|2142.35|2133.65|23
1625771850000|2021-07-08 19:17:30|2144.17|2135.47|2142.92|2134.22|2144.46|2135.76|2142.92|2134.22|28
1625771860000|2021-07-08 19:17:40|2142.94|2134.24|2143.61|2134.91|2143.85|2135.15|2142.94|2134.24|26
1625771870000|2021-07-08 19:17:50|2143.63|2134.93|2143.99|2135.29|2144.01|2135.31|2143.41|2134.71|16
1625771880000|2021-07-08 19:18:00|2144.09|2135.39|2144.27|2135.57|2144.27|2135.57|2144.07|2135.37|22
1625771890000|2021-07-08 19:18:10|2144.25|2135.55|2145.65|2136.95|2145.65|2136.95|2144.25|2135.55|19
1625771900000|2021-07-08 19:18:20|2145.63|2136.93|2145.38|2136.68|2145.89|2137.19|2145.38|2136.68|14
1625771910000|2021-07-08 19:18:30|2145.37|2136.67|2145.92|2137.22|2146.56|2137.86|2145.24|2136.54|22
1625771920000|2021-07-08 19:18:40|2145.91|2137.21|2146.14|2137.44|2146.41|2137.71|2145.7|2137|18
1625771930000|2021-07-08 19:18:50|2145.98|2137.28|2145.95|2137.25|2146.29|2137.59|2145.7|2137|20
1625771940000|2021-07-08 19:19:00|2146.19|2137.49|2146.13|2137.43|2146.2|2137.5|2145.95|2137.25|10
1625771950000|2021-07-08 19:19:10|2146.14|2137.44|2146.75|2138.05|2146.76|2138.06|2145.93|2137.23|18
1625771960000|2021-07-08 19:19:20|2146.54|2137.84|2146.88|2138.18|2146.88|2138.18|2146.36|2137.66|15
1625771970000|2021-07-08 19:19:30|2147.3|2138.6|2147.27|2138.57|2147.33|2138.63|2147.15|2138.45|11
1625771980000|2021-07-08 19:19:40|2147.29|2138.59|2147.89|2139.19|2147.89|2139.19|2147.29|2138.59|17
1625771990000|2021-07-08 19:19:50|2147.8|2139.1|2148.37|2139.67|2148.37|2139.67|2147.53|2138.83|17
1625772000000|2021-07-08 19:20:00|2148.39|2139.69|2149.24|2140.54|2149.4|2140.7|2148.39|2139.69|17
1625772010000|2021-07-08 19:20:10|2149.12|2140.42|2149.51|2140.81|2149.51|2140.81|2149.12|2140.42|5
1625772020000|2021-07-08 19:20:20|2149.3|2140.6|2148.78|2140.08|2149.51|2140.81|2148.69|2139.99|19
1625772030000|2021-07-08 19:20:30|2148.79|2140.09|2150.03|2141.33|2150.05|2141.35|2148.79|2140.09|18
1625772040000|2021-07-08 19:20:40|2150.07|2141.37|2149.91|2141.21|2150.07|2141.37|2149.67|2140.97|7
1625772050000|2021-07-08 19:20:50|2149.81|2141.11|2150.03|2141.33|2150.03|2141.33|2149.81|2141.11|5
1625772060000|2021-07-08 19:21:00|2150.07|2141.37|2150.28|2141.58|2150.7|2142|2150.07|2141.37|14
1625772070000|2021-07-08 19:21:10|2150.13|2141.43|2150.46|2141.76|2150.53|2141.83|2150.13|2141.43|15
1625772080000|2021-07-08 19:21:20|2150.45|2141.75|2151.61|2142.91|2151.65|2142.95|2150.13|2141.43|15
1625772090000|2021-07-08 19:21:30|2151.65|2142.95|2151.67|2142.97|2151.67|2142.97|2151.55|2142.85|6
1625772100000|2021-07-08 19:21:40|2151.64|2142.94|2151.94|2143.24|2151.94|2143.24|2151.55|2142.85|9
1625772110000|2021-07-08 19:21:50|2151.91|2143.21|2153.22|2144.52|2153.22|2144.52|2151.91|2143.21|17
1625772120000|2021-07-08 19:22:00|2153.2|2144.5|2152.99|2144.29|2153.67|2144.97|2152.58|2143.88|23
1625772130000|2021-07-08 19:22:10|2153.03|2144.33|2152.93|2144.23|2153.26|2144.56|2152.45|2143.75|15
1625772140000|2021-07-08 19:22:20|2152.94|2144.24|2152.18|2143.48|2152.94|2144.24|2151.99|2143.29|9
1625772150000|2021-07-08 19:22:30|2152|2143.3|2152.81|2144.11|2152.81|2144.11|2151.85|2143.15|32
1625772160000|2021-07-08 19:22:40|2152.9|2144.2|2153.39|2144.69|2153.41|2144.71|2152.89|2144.19|16
1625772170000|2021-07-08 19:22:50|2153.32|2144.62|2153.32|2144.62|2153.45|2144.75|2153.21|2144.51|12
1625772180000|2021-07-08 19:23:00|2153.36|2144.66|2154.39|2145.69|2154.4|2145.7|2153.36|2144.66|14
1625772190000|2021-07-08 19:23:10|2154.4|2145.7|2152.91|2144.21|2154.44|2145.74|2152.91|2144.21|14
1625772200000|2021-07-08 19:23:20|2152.94|2144.24|2153.69|2144.99|2153.69|2144.99|2152.94|2144.24|23
1625772210000|2021-07-08 19:23:30|2153.63|2144.93|2154.35|2145.65|2154.36|2145.66|2153.62|2144.92|16
1625772220000|2021-07-08 19:23:40|2154.34|2145.64|2154.34|2145.64|2154.39|2145.69|2154.34|2145.64|4
1625772230000|2021-07-08 19:23:50|2154.01|2145.31|2153.57|2144.87|2154.01|2145.31|2153.51|2144.81|15
1625772240000|2021-07-08 19:24:00|2153.8|2145.1|2153.29|2144.59|2153.96|2145.26|2153.06|2144.36|24
1625772250000|2021-07-08 19:24:10|2153.31|2144.61|2153.77|2145.07|2153.94|2145.24|2153.31|2144.61|16
1625772260000|2021-07-08 19:24:20|2154.2|2145.5|2152.93|2144.23|2154.2|2145.5|2152.38|2143.68|18
1625772270000|2021-07-08 19:24:30|2152.81|2144.11|2154.1|2145.4|2154.1|2145.4|2152.75|2144.05|24
1625772280000|2021-07-08 19:24:40|2154.08|2145.38|2153.64|2144.94|2154.12|2145.42|2153.43|2144.73|23
1625772290000|2021-07-08 19:24:50|2153.57|2144.87|2153.94|2145.24|2153.94|2145.24|2153.34|2144.64|15
1625772300000|2021-07-08 19:25:00|2153.93|2145.23|2153.25|2144.55|2153.97|2145.27|2153.25|2144.55|23
1625772310000|2021-07-08 19:25:10|2153.32|2144.62|2152.99|2144.29|2153.65|2144.95|2152.99|2144.29|21
1625772320000|2021-07-08 19:25:20|2152.88|2144.18|2154.16|2145.46|2154.4|2145.7|2152.88|2144.18|20
1625772330000|2021-07-08 19:25:30|2154.36|2145.66|2155.78|2147.08|2155.78|2147.08|2154.16|2145.46|16
1625772340000|2021-07-08 19:25:40|2156.48|2147.78|2158.23|2149.53|2158.55|2149.85|2156.48|2147.78|20
1625772350000|2021-07-08 19:25:50|2158.61|2149.91|2158.66|2149.96|2159.21|2150.51|2158.61|2149.91|15
1625772360000|2021-07-08 19:26:00|2158.67|2149.97|2157.81|2149.11|2158.68|2149.98|2157.81|2149.11|13
1625772370000|2021-07-08 19:26:10|2157.86|2149.16|2158.26|2149.56|2158.34|2149.64|2157.62|2148.92|12
1625772380000|2021-07-08 19:26:20|2158.32|2149.62|2158.43|2149.73|2158.54|2149.84|2158.26|2149.56|15
1625772390000|2021-07-08 19:26:30|2158.34|2149.64|2158.9|2150.2|2159.92|2151.22|2158.26|2149.56|21
1625772400000|2021-07-08 19:26:40|2159.13|2150.43|2159.38|2150.68|2159.68|2150.98|2158.75|2150.05|24
1625772410000|2021-07-08 19:26:50|2159.39|2150.69|2159.95|2151.25|2159.95|2151.25|2159.1|2150.4|18
1625772420000|2021-07-08 19:27:00|2159.94|2151.24|2160.32|2151.62|2160.43|2151.73|2159.94|2151.24|20
1625772430000|2021-07-08 19:27:10|2160.34|2151.64|2161.52|2152.82|2161.58|2152.88|2160.31|2151.61|23
1625772440000|2021-07-08 19:27:20|2161.62|2152.92|2161.43|2152.73|2161.69|2152.99|2160.96|2152.26|15
1625772450000|2021-07-08 19:27:30|2161.48|2152.78|2160.89|2152.19|2161.56|2152.86|2160.81|2152.11|17
1625772460000|2021-07-08 19:27:40|2161.03|2152.33|2163.13|2154.43|2163.24|2154.54|2161.03|2152.33|19
1625772470000|2021-07-08 19:27:50|2163.12|2154.42|2163.75|2155.05|2163.89|2155.19|2163.11|2154.41|16
1625772480000|2021-07-08 19:28:00|2163.86|2155.16|2162.21|2153.51|2164|2155.3|2162.21|2153.51|23
1625772490000|2021-07-08 19:28:10|2162.2|2153.5|2162.83|2154.13|2162.98|2154.28|2161.87|2153.17|23
1625772500000|2021-07-08 19:28:20|2162.99|2154.29|2163.43|2154.73|2163.45|2154.75|2162.99|2154.29|11
1625772510000|2021-07-08 19:28:30|2163.42|2154.72|2163.15|2154.45|2163.42|2154.72|2162.67|2153.97|22
1625772520000|2021-07-08 19:28:40|2163.14|2154.44|2163.7|2155|2164.46|2155.76|2163.02|2154.32|26
1625772530000|2021-07-08 19:28:50|2163.71|2155.01|2162.93|2154.23|2163.72|2155.02|2162.84|2154.14|24
1625772540000|2021-07-08 19:29:00|2162.84|2154.14|2162.53|2153.83|2163.14|2154.44|2162.42|2153.72|25
1625772550000|2021-07-08 19:29:10|2162.43|2153.73|2160.3|2151.6|2162.43|2153.73|2160.3|2151.6|24
1625772560000|2021-07-08 19:29:20|2160.45|2151.75|2161.73|2153.03|2161.76|2153.06|2160.08|2151.38|34
1625772570000|2021-07-08 19:29:30|2161.74|2153.04|2162.73|2154.03|2162.85|2154.15|2161.74|2153.04|23
1625772580000|2021-07-08 19:29:40|2162.83|2154.13|2162.84|2154.14|2162.95|2154.25|2162.76|2154.06|19
1625772590000|2021-07-08 19:29:50|2162.79|2154.09|2162.87|2154.17|2163.19|2154.49|2162.79|2154.09|15
1625772600000|2021-07-08 19:30:00|2162.93|2154.23|2164.36|2155.66|2164.36|2155.66|2162.93|2154.23|14
1625772610000|2021-07-08 19:30:10|2164.41|2155.71|2164.95|2156.25|2165.09|2156.39|2164.41|2155.71|23
1625772620000|2021-07-08 19:30:20|2165|2156.3|2165.04|2156.34|2165.49|2156.79|2164.45|2155.75|30
1625772630000|2021-07-08 19:30:30|2164.78|2156.08|2166.02|2157.32|2166.1|2157.4|2164.75|2156.05|24
1625772640000|2021-07-08 19:30:40|2165.98|2157.28|2166.28|2157.58|2166.59|2157.89|2165.96|2157.26|23
1625772650000|2021-07-08 19:30:50|2166.32|2157.62|2166.25|2157.55|2166.58|2157.88|2166.18|2157.48|28
1625772660000|2021-07-08 19:31:00|2166.31|2157.61|2164.66|2155.96|2166.41|2157.71|2164.57|2155.87|25
1625772670000|2021-07-08 19:31:10|2164.53|2155.83|2163.78|2155.08|2164.53|2155.83|2163.7|2155|32
1625772680000|2021-07-08 19:31:20|2163.76|2155.06|2161.64|2152.94|2163.76|2155.06|2161.56|2152.86|34
1625772690000|2021-07-08 19:31:30|2161.66|2152.96|2160.77|2152.07|2161.66|2152.96|2160.77|2152.07|31
1625772700000|2021-07-08 19:31:40|2160.74|2152.04|2160.27|2151.57|2161.73|2153.03|2160.27|2151.57|38
1625772710000|2021-07-08 19:31:50|2160.25|2151.55|2161.21|2152.51|2161.21|2152.51|2160.25|2151.55|25
1625772720000|2021-07-08 19:32:00|2161.26|2152.56|2161.68|2152.98|2161.77|2153.07|2161.03|2152.33|23
1625772730000|2021-07-08 19:32:10|2161.69|2152.99|2163.09|2154.39|2163.09|2154.39|2161.52|2152.82|31
1625772740000|2021-07-08 19:32:20|2163.08|2154.38|2161.53|2152.83|2163.08|2154.38|2161.53|2152.83|24
1625772750000|2021-07-08 19:32:30|2161.54|2152.84|2161.02|2152.32|2161.74|2153.04|2161.01|2152.31|26
1625772760000|2021-07-08 19:32:40|2160.74|2152.04|2160.59|2151.89|2160.83|2152.13|2160.47|2151.77|15
1625772770000|2021-07-08 19:32:50|2160.56|2151.86|2160.58|2151.88|2160.83|2152.13|2160.47|2151.77|12
1625772780000|2021-07-08 19:33:00|2160.57|2151.87|2161.45|2152.75|2161.77|2153.07|2160.47|2151.77|19
1625772790000|2021-07-08 19:33:10|2161.47|2152.77|2162.43|2153.73|2162.47|2153.77|2161.44|2152.74|27
1625772800000|2021-07-08 19:33:20|2162.42|2153.72|2161.87|2153.17|2162.44|2153.74|2161.87|2153.17|16
1625772810000|2021-07-08 19:33:30|2161.86|2153.16|2160.18|2151.48|2161.86|2153.16|2160.18|2151.48|24
1625772820000|2021-07-08 19:33:40|2160.09|2151.39|2159.84|2151.14|2160.89|2152.19|2159.84|2151.14|26
1625772830000|2021-07-08 19:33:50|2159.99|2151.29|2162.32|2153.62|2162.61|2153.91|2159.99|2151.29|31
1625772840000|2021-07-08 19:34:00|2162.28|2153.58|2162.38|2153.68|2162.4|2153.7|2161.9|2153.2|26
1625772850000|2021-07-08 19:34:10|2162.49|2153.79|2163.13|2154.43|2163.13|2154.43|2162.49|2153.79|29
1625772860000|2021-07-08 19:34:20|2163.08|2154.38|2162.89|2154.19|2163.14|2154.44|2162.81|2154.11|22
1625772870000|2021-07-08 19:34:30|2162.92|2154.22|2162.61|2153.91|2163.33|2154.63|2162.34|2153.64|31
1625772880000|2021-07-08 19:34:40|2162.41|2153.71|2161.96|2153.26|2162.41|2153.71|2161.96|2153.26|20
1625772890000|2021-07-08 19:34:50|2161.98|2153.28|2162.55|2153.85|2162.58|2153.88|2161.39|2152.69|20
1625772900000|2021-07-08 19:35:00|2162.6|2153.9|2162.86|2154.16|2162.94|2154.24|2162.43|2153.73|15
1625772910000|2021-07-08 19:35:10|2162.95|2154.25|2163.27|2154.57|2163.27|2154.57|2162.95|2154.25|12
1625772920000|2021-07-08 19:35:20|2163.38|2154.68|2162.89|2154.19|2163.85|2155.15|2162.89|2154.19|28
1625772930000|2021-07-08 19:35:30|2162.91|2154.21|2162.86|2154.16|2163.13|2154.43|2162.79|2154.09|17
1625772940000|2021-07-08 19:35:40|2162.91|2154.21|2162.51|2153.81|2162.94|2154.24|2162.35|2153.65|23
1625772950000|2021-07-08 19:35:50|2162.53|2153.83|2163.07|2154.37|2163.09|2154.39|2162.53|2153.83|26
1625772960000|2021-07-08 19:36:00|2162.96|2154.26|2163.59|2154.89|2163.74|2155.04|2162.82|2154.12|31
1625772970000|2021-07-08 19:36:10|2163.62|2154.92|2164.35|2155.65|2164.59|2155.89|2163.62|2154.92|23
1625772980000|2021-07-08 19:36:20|2164.46|2155.76|2165.13|2156.43|2165.39|2156.69|2164.46|2155.76|20
1625772990000|2021-07-08 19:36:30|2165.11|2156.41|2165.83|2157.13|2165.96|2157.26|2164.83|2156.13|17
1625773000000|2021-07-08 19:36:40|2165.57|2156.87|2165.48|2156.78|2166.29|2157.59|2165.12|2156.42|16
1625773010000|2021-07-08 19:36:50|2165.49|2156.79|2167.34|2158.64|2168.66|2159.96|2165.49|2156.79|19
1625773020000|2021-07-08 19:37:00|2167.32|2158.62|2167.85|2159.15|2168.49|2159.79|2166.37|2157.67|31
1625773030000|2021-07-08 19:37:10|2167.88|2159.18|2168.67|2159.97|2169.17|2160.47|2167.88|2159.18|25
1625773040000|2021-07-08 19:37:20|2168.75|2160.05|2170.1|2161.4|2170.27|2161.57|2168.75|2160.05|26
1625773050000|2021-07-08 19:37:30|2170.01|2161.31|2169.78|2161.08|2170.47|2161.77|2169.62|2160.92|15
1625773060000|2021-07-08 19:37:40|2169.56|2160.86|2170.16|2161.46|2170.24|2161.54|2169.42|2160.72|21
1625773070000|2021-07-08 19:37:50|2169.59|2160.89|2170.17|2161.47|2170.36|2161.66|2169.59|2160.89|29
1625773080000|2021-07-08 19:38:00|2170.33|2161.63|2170.51|2161.81|2170.58|2161.88|2170.25|2161.55|18
1625773090000|2021-07-08 19:38:10|2170.52|2161.82|2170.8|2162.1|2170.91|2162.21|2170.52|2161.82|15
1625773100000|2021-07-08 19:38:20|2170.79|2162.09|2170.46|2161.76|2170.79|2162.09|2170.18|2161.48|17
1625773110000|2021-07-08 19:38:30|2170.51|2161.81|2170.35|2161.65|2170.51|2161.81|2170.28|2161.58|20
1625773120000|2021-07-08 19:38:40|2170.33|2161.63|2170.04|2161.34|2170.37|2161.67|2169.93|2161.23|12
1625773130000|2021-07-08 19:38:50|2170.07|2161.37|2170.07|2161.37|2170.12|2161.42|2170.02|2161.32|17
1625773140000|2021-07-08 19:39:00|2170.05|2161.35|2168.61|2159.91|2170.18|2161.48|2168.61|2159.91|27
1625773150000|2021-07-08 19:39:10|2168.52|2159.82|2168.51|2159.81|2168.96|2160.26|2168.41|2159.71|27
1625773160000|2021-07-08 19:39:20|2168.5|2159.8|2166.26|2157.56|2168.51|2159.81|2166.23|2157.53|22
1625773170000|2021-07-08 19:39:30|2166.27|2157.57|2165.84|2157.14|2166.27|2157.57|2165.31|2156.61|29
1625773180000|2021-07-08 19:39:40|2165.97|2157.27|2166.49|2157.79|2166.49|2157.79|2165.97|2157.27|18
1625773190000|2021-07-08 19:39:50|2166.46|2157.76|2166.95|2158.25|2167|2158.3|2166.42|2157.72|29
1625773200000|2021-07-08 19:40:00|2166.99|2158.29|2168.04|2159.34|2168.09|2159.39|2166.81|2158.11|32
1625773210000|2021-07-08 19:40:10|2168.06|2159.36|2166.1|2157.4|2168.06|2159.36|2165.92|2157.22|26
1625773220000|2021-07-08 19:40:20|2166.13|2157.43|2166.12|2157.42|2166.64|2157.94|2165.97|2157.27|27
1625773230000|2021-07-08 19:40:30|2166.16|2157.46|2165.79|2157.09|2166.51|2157.81|2165.79|2157.09|24
1625773240000|2021-07-08 19:40:40|2165.8|2157.1|2163.98|2155.28|2165.8|2157.1|2163.93|2155.23|28
1625773250000|2021-07-08 19:40:50|2163.97|2155.27|2164.19|2155.49|2164.41|2155.71|2163.84|2155.14|28
1625773260000|2021-07-08 19:41:00|2163.94|2155.24|2162.86|2154.16|2163.94|2155.24|2162.72|2154.02|33
1625773270000|2021-07-08 19:41:10|2162.7|2154|2163.71|2155.01|2163.71|2155.01|2162.04|2153.34|27
1625773280000|2021-07-08 19:41:20|2163.75|2155.05|2163.8|2155.1|2163.8|2155.1|2163.75|2155.05|2
1625773290000|2021-07-08 19:41:30|2163.84|2155.14|2163.8|2155.1|2164.14|2155.44|2163.45|2154.75|25
1625773300000|2021-07-08 19:41:40|2163.86|2155.16|2164.22|2155.52|2164.75|2156.05|2163.86|2155.16|15
1625773310000|2021-07-08 19:41:50|2164.24|2155.54|2164.61|2155.91|2164.61|2155.91|2164.19|2155.49|16
1625773320000|2021-07-08 19:42:00|2164.63|2155.93|2164.13|2155.43|2164.63|2155.93|2164.02|2155.32|24
1625773330000|2021-07-08 19:42:10|2164.12|2155.42|2165.92|2157.22|2166.03|2157.33|2163.97|2155.27|29
1625773340000|2021-07-08 19:42:20|2165.96|2157.26|2166.17|2157.47|2166.8|2158.1|2165.87|2157.17|34
1625773350000|2021-07-08 19:42:30|2166.16|2157.46|2166.32|2157.62|2166.98|2158.28|2166.16|2157.46|30
1625773360000|2021-07-08 19:42:40|2166.31|2157.61|2165.08|2156.38|2166.31|2157.61|2165.03|2156.33|27
1625773370000|2021-07-08 19:42:50|2165.01|2156.31|2164.74|2156.04|2165.04|2156.34|2164.65|2155.95|31
1625773380000|2021-07-08 19:43:00|2164.81|2156.11|2164.75|2156.05|2164.89|2156.19|2164.72|2156.02|10
1625773390000|2021-07-08 19:43:10|2164.71|2156.01|2162.43|2153.73|2164.71|2156.01|2162.43|2153.73|17
1625773400000|2021-07-08 19:43:20|2162.19|2153.49|2162.43|2153.73|2162.65|2153.95|2161.96|2153.26|24
1625773410000|2021-07-08 19:43:30|2162.41|2153.71|2161.35|2152.65|2162.51|2153.81|2161.35|2152.65|34
1625773420000|2021-07-08 19:43:40|2161.52|2152.82|2162.17|2153.47|2162.58|2153.88|2161.38|2152.68|31
1625773430000|2021-07-08 19:43:50|2162.14|2153.44|2161.5|2152.8|2162.38|2153.68|2161.38|2152.68|25
1625773440000|2021-07-08 19:44:00|2161.51|2152.81|2159.36|2150.66|2161.61|2152.91|2159.03|2150.33|31
1625773450000|2021-07-08 19:44:10|2159.18|2150.48|2158.99|2150.29|2159.75|2151.05|2158.91|2150.21|29
1625773460000|2021-07-08 19:44:20|2159|2150.3|2157.69|2148.99|2159.11|2150.41|2157.5|2148.8|29
1625773470000|2021-07-08 19:44:30|2157.7|2149|2157.18|2148.48|2157.7|2149|2157.18|2148.48|26
1625773480000|2021-07-08 19:44:40|2157.19|2148.49|2158.07|2149.37|2158.22|2149.52|2157.18|2148.48|24
1625773490000|2021-07-08 19:44:50|2158.04|2149.34|2158.41|2149.71|2158.41|2149.71|2158.04|2149.34|19
1625773500000|2021-07-08 19:45:00|2158.44|2149.74|2159.69|2150.99|2159.69|2150.99|2158.44|2149.74|26
1625773510000|2021-07-08 19:45:10|2159.7|2151|2157.08|2148.38|2160.05|2151.35|2157.08|2148.38|28
1625773520000|2021-07-08 19:45:20|2156.94|2148.24|2155.92|2147.22|2156.94|2148.24|2155.92|2147.22|21
1625773530000|2021-07-08 19:45:30|2155.82|2147.12|2156.29|2147.59|2156.44|2147.74|2155.82|2147.12|25
1625773540000|2021-07-08 19:45:40|2156.33|2147.63|2156.96|2148.26|2157.13|2148.43|2156.33|2147.63|17
1625773550000|2021-07-08 19:45:50|2156.99|2148.29|2157.48|2148.78|2157.54|2148.84|2156.99|2148.29|24
1625773560000|2021-07-08 19:46:00|2157.55|2148.85|2158.37|2149.67|2158.64|2149.94|2157.55|2148.85|24
1625773570000|2021-07-08 19:46:10|2158.43|2149.73|2158.02|2149.32|2158.43|2149.73|2157.96|2149.26|17
1625773580000|2021-07-08 19:46:20|2158.04|2149.34|2157.5|2148.8|2158.1|2149.4|2157.5|2148.8|15
1625773590000|2021-07-08 19:46:30|2157.48|2148.78|2157.35|2148.65|2157.48|2148.78|2157.15|2148.45|25
1625773600000|2021-07-08 19:46:40|2157.27|2148.57|2158.19|2149.49|2158.27|2149.57|2157.27|2148.57|20
1625773610000|2021-07-08 19:46:50|2158.16|2149.46|2158.31|2149.61|2158.55|2149.85|2158.16|2149.46|26
1625773620000|2021-07-08 19:47:00|2158.34|2149.64|2158.38|2149.68|2158.5|2149.8|2158.27|2149.57|26
1625773630000|2021-07-08 19:47:10|2158.4|2149.7|2156.55|2147.85|2158.45|2149.75|2156.55|2147.85|19
1625773640000|2021-07-08 19:47:20|2156.59|2147.89|2156.08|2147.38|2157.45|2148.75|2156.08|2147.38|30
1625773650000|2021-07-08 19:47:30|2155.61|2146.91|2155.83|2147.13|2155.97|2147.27|2155.19|2146.49|31
1625773660000|2021-07-08 19:47:40|2155.84|2147.14|2156.05|2147.35|2156.16|2147.46|2155.84|2147.14|16
1625773670000|2021-07-08 19:47:50|2156.04|2147.34|2154.5|2145.8|2156.25|2147.55|2154.44|2145.74|21
1625773680000|2021-07-08 19:48:00|2154.56|2145.86|2155.16|2146.46|2155.27|2146.57|2154.56|2145.86|21
1625773690000|2021-07-08 19:48:10|2155.11|2146.41|2155.28|2146.58|2155.37|2146.67|2155.11|2146.41|13
1625773700000|2021-07-08 19:48:20|2155.31|2146.61|2155.65|2146.95|2155.65|2146.95|2155.21|2146.51|19
1625773710000|2021-07-08 19:48:30|2155.63|2146.93|2154.55|2145.85|2155.63|2146.93|2154.55|2145.85|19
1625773720000|2021-07-08 19:48:40|2154.52|2145.82|2153.49|2144.79|2154.52|2145.82|2153.07|2144.37|21
1625773730000|2021-07-08 19:48:50|2153.51|2144.81|2153.91|2145.21|2153.91|2145.21|2152.98|2144.28|18
1625773740000|2021-07-08 19:49:00|2153.89|2145.19|2153.47|2144.77|2153.91|2145.21|2153.18|2144.48|15
1625773750000|2021-07-08 19:49:10|2153.48|2144.78|2154.1|2145.4|2154.25|2145.55|2153.48|2144.78|17
1625773760000|2021-07-08 19:49:20|2154.12|2145.42|2153.22|2144.52|2154.12|2145.42|2153.16|2144.46|17
1625773770000|2021-07-08 19:49:30|2153.21|2144.51|2152.25|2143.55|2153.21|2144.51|2152.16|2143.46|18
1625773780000|2021-07-08 19:49:40|2152.24|2143.54|2151.76|2143.06|2152.46|2143.76|2151.63|2142.93|32
1625773790000|2021-07-08 19:49:50|2151.77|2143.07|2151.13|2142.43|2151.83|2143.13|2151.11|2142.41|31
1625773800000|2021-07-08 19:50:00|2151.17|2142.47|2149.53|2140.83|2151.17|2142.47|2149.39|2140.69|25
1625773810000|2021-07-08 19:50:10|2149.24|2140.54|2149.84|2141.14|2149.84|2141.14|2148.44|2139.74|13
1625773820000|2021-07-08 19:50:20|2149.86|2141.16|2149.58|2140.88|2149.91|2141.21|2148.68|2139.98|17
1625773830000|2021-07-08 19:50:30|2149.65|2140.95|2151.83|2143.13|2151.83|2143.13|2149.65|2140.95|26
1625773840000|2021-07-08 19:50:40|2151.86|2143.16|2151.08|2142.38|2151.87|2143.17|2151.08|2142.38|10
1625773850000|2021-07-08 19:50:50|2151.13|2142.43|2151.3|2142.6|2151.4|2142.7|2151.09|2142.39|13
1625773860000|2021-07-08 19:51:00|2151.11|2142.41|2151.32|2142.62|2151.32|2142.62|2151.1|2142.4|8
1625773870000|2021-07-08 19:51:10|2151.27|2142.57|2149.27|2140.57|2151.31|2142.61|2149.27|2140.57|28
1625773880000|2021-07-08 19:51:20|2149.25|2140.55|2150.54|2141.84|2150.73|2142.03|2148.41|2139.71|29
1625773890000|2021-07-08 19:51:30|2150.47|2141.77|2152.45|2143.75|2152.45|2143.75|2150.47|2141.77|21
1625773900000|2021-07-08 19:51:40|2152.47|2143.77|2153.39|2144.69|2154.34|2145.64|2152.44|2143.74|29
1625773910000|2021-07-08 19:51:50|2153.61|2144.91|2153.28|2144.58|2153.69|2144.99|2153.22|2144.52|15
1625773920000|2021-07-08 19:52:00|2153.36|2144.66|2156.21|2147.51|2156.4|2147.7|2153.36|2144.66|30
1625773930000|2021-07-08 19:52:10|2156.24|2147.54|2156.55|2147.85|2157.78|2149.08|2156.24|2147.54|35
1625773940000|2021-07-08 19:52:20|2156.43|2147.73|2157.46|2148.76|2157.74|2149.04|2156.35|2147.65|34
1625773950000|2021-07-08 19:52:30|2157.55|2148.85|2157.71|2149.01|2157.78|2149.08|2157.33|2148.63|32
1625773960000|2021-07-08 19:52:40|2158.54|2149.84|2157.14|2148.44|2158.54|2149.84|2157.1|2148.4|27
1625773970000|2021-07-08 19:52:50|2157.13|2148.43|2157.45|2148.75|2157.45|2148.75|2156.6|2147.9|22
1625773980000|2021-07-08 19:53:00|2156.98|2148.28|2158.19|2149.49|2158.19|2149.49|2156.56|2147.86|21
1625773990000|2021-07-08 19:53:10|2158.24|2149.54|2157.87|2149.17|2158.59|2149.89|2157.85|2149.15|28
1625774000000|2021-07-08 19:53:20|2157.88|2149.18|2158.61|2149.91|2158.78|2150.08|2157.88|2149.18|19
1625774010000|2021-07-08 19:53:30|2158.64|2149.94|2159.44|2150.74|2159.95|2151.25|2158.27|2149.57|26
1625774020000|2021-07-08 19:53:40|2159.43|2150.73|2159.62|2150.92|2160.33|2151.63|2159.26|2150.56|28
1625774030000|2021-07-08 19:53:50|2159.72|2151.02|2158.71|2150.01|2159.72|2151.02|2158.51|2149.81|27
1625774040000|2021-07-08 19:54:00|2158.7|2150|2160.71|2152.01|2160.71|2152.01|2158.7|2150|26
1625774050000|2021-07-08 19:54:10|2160.77|2152.07|2161.02|2152.32|2161.28|2152.58|2160.18|2151.48|20
1625774060000|2021-07-08 19:54:20|2161.07|2152.37|2162.8|2154.1|2162.8|2154.1|2160.86|2152.16|30
1625774070000|2021-07-08 19:54:30|2162.81|2154.11|2161.24|2152.54|2162.81|2154.11|2161.22|2152.52|31
1625774080000|2021-07-08 19:54:40|2161.21|2152.51|2161.51|2152.81|2161.63|2152.93|2160.64|2151.94|29
1625774090000|2021-07-08 19:54:50|2161.68|2152.98|2161.17|2152.47|2161.79|2153.09|2161.16|2152.46|18
1625774100000|2021-07-08 19:55:00|2161.19|2152.49|2161.61|2152.91|2161.66|2152.96|2161.01|2152.31|24
1625774110000|2021-07-08 19:55:10|2161.82|2153.12|2162.38|2153.68|2162.38|2153.68|2161.69|2152.99|21
1625774120000|2021-07-08 19:55:20|2162.22|2153.52|2166.12|2157.42|2166.17|2157.47|2162.15|2153.45|34
1625774130000|2021-07-08 19:55:30|2166.39|2157.69|2166.76|2158.06|2167.89|2159.19|2165.43|2156.73|40
1625774140000|2021-07-08 19:55:40|2166.23|2157.53|2165.36|2156.66|2166.23|2157.53|2164.53|2155.83|39
1625774150000|2021-07-08 19:55:50|2165.44|2156.74|2169.21|2160.51|2170.04|2161.34|2164.94|2156.24|35
1625774160000|2021-07-08 19:56:00|2169.05|2160.35|2167.54|2158.84|2170.11|2161.41|2167.03|2158.33|35
1625774170000|2021-07-08 19:56:10|2167.53|2158.83|2166.73|2158.03|2167.58|2158.88|2166.65|2157.95|27
1625774180000|2021-07-08 19:56:20|2166.85|2158.15|2166.98|2158.28|2167.71|2159.01|2166.75|2158.05|23
1625774190000|2021-07-08 19:56:30|2167.14|2158.44|2167.39|2158.69|2167.45|2158.75|2166.85|2158.15|24
1625774200000|2021-07-08 19:56:40|2167.37|2158.67|2166.53|2157.83|2168.18|2159.48|2166.48|2157.78|31
1625774210000|2021-07-08 19:56:50|2166.52|2157.82|2166.87|2158.17|2167.51|2158.81|2166.47|2157.77|29
1625774220000|2021-07-08 19:57:00|2166.89|2158.19|2166.41|2157.71|2167.57|2158.87|2166.32|2157.62|33
1625774230000|2021-07-08 19:57:10|2166.32|2157.62|2164.26|2155.56|2166.48|2157.78|2164.08|2155.38|37
1625774240000|2021-07-08 19:57:20|2164.28|2155.58|2163.13|2154.43|2164.64|2155.94|2163.13|2154.43|36
1625774250000|2021-07-08 19:57:30|2162.99|2154.29|2162.78|2154.08|2163.42|2154.72|2162.56|2153.86|33
1625774260000|2021-07-08 19:57:40|2163.02|2154.32|2163.01|2154.31|2163.08|2154.38|2162.12|2153.42|35
1625774270000|2021-07-08 19:57:50|2163|2154.3|2163.26|2154.56|2163.58|2154.88|2163|2154.3|20
1625774280000|2021-07-08 19:58:00|2163.34|2154.64|2163.89|2155.19|2164.06|2155.36|2163.33|2154.63|27
1625774290000|2021-07-08 19:58:10|2163.92|2155.22|2163.27|2154.57|2163.94|2155.24|2163.27|2154.57|24
1625774300000|2021-07-08 19:58:20|2163.25|2154.55|2161.99|2153.29|2163.25|2154.55|2161.95|2153.25|20
1625774310000|2021-07-08 19:58:30|2161.95|2153.25|2161.33|2152.63|2161.95|2153.25|2161.33|2152.63|25
1625774320000|2021-07-08 19:58:40|2161.27|2152.57|2161.97|2153.27|2161.97|2153.27|2161.27|2152.57|9
1625774330000|2021-07-08 19:58:50|2161.95|2153.25|2161.45|2152.75|2162.13|2153.43|2161.4|2152.7|24
1625774340000|2021-07-08 19:59:00|2161.39|2152.69|2161.46|2152.76|2161.79|2153.09|2161.31|2152.61|20
1625774350000|2021-07-08 19:59:10|2161.48|2152.78|2163.47|2154.77|2163.48|2154.78|2161.48|2152.78|33
1625774360000|2021-07-08 19:59:20|2163.42|2154.72|2162.54|2153.84|2163.64|2154.94|2162.54|2153.84|18
1625774370000|2021-07-08 19:59:30|2162.65|2153.95|2161.63|2152.93|2162.67|2153.97|2161.55|2152.85|20
1625774380000|2021-07-08 19:59:40|2161.64|2152.94|2160.72|2152.02|2162.08|2153.38|2160.72|2152.02|31
1625774390000|2021-07-08 19:59:50|2160.71|2152.01|2161.96|2153.26|2161.96|2153.26|2160.21|2151.51|35
1625774400000|2021-07-08 20:00:00|2162.03|2153.33|2164.95|2156.25|2165.01|2156.31|2162.03|2153.33|37
1625774410000|2021-07-08 20:00:10|2164.63|2155.93|2164.17|2155.47|2165.17|2156.47|2164.02|2155.32|35
1625774420000|2021-07-08 20:00:20|2164.22|2155.52|2163.97|2155.27|2164.25|2155.55|2163.83|2155.13|31
1625774430000|2021-07-08 20:00:30|2163.94|2155.24|2162.83|2154.13|2163.94|2155.24|2162.78|2154.08|28
1625774440000|2021-07-08 20:00:40|2162.93|2154.23|2163.99|2155.29|2164.17|2155.47|2162.81|2154.11|30
1625774450000|2021-07-08 20:00:50|2163.97|2155.27|2164.6|2155.9|2165.07|2156.37|2163.94|2155.24|19
1625774460000|2021-07-08 20:01:00|2164.59|2155.89|2163.18|2154.48|2164.59|2155.89|2163.07|2154.37|35
1625774470000|2021-07-08 20:01:10|2163.19|2154.49|2163.01|2154.31|2163.6|2154.9|2162.97|2154.27|28
1625774480000|2021-07-08 20:01:20|2162.94|2154.24|2163.1|2154.4|2163.85|2155.15|2162.94|2154.24|19
1625774490000|2021-07-08 20:01:30|2163.04|2154.34|2163.28|2154.58|2163.93|2155.23|2163.04|2154.34|31
1625774500000|2021-07-08 20:01:40|2163.29|2154.59|2162.45|2153.75|2163.48|2154.78|2162.45|2153.75|22
1625774510000|2021-07-08 20:01:50|2162.39|2153.69|2162.71|2154.01|2163.22|2154.52|2162.31|2153.61|39
1625774520000|2021-07-08 20:02:00|2162.76|2154.06|2160.83|2152.13|2162.76|2154.06|2160.61|2151.91|29
1625774530000|2021-07-08 20:02:10|2160.99|2152.29|2160.68|2151.98|2161|2152.3|2160.03|2151.33|17
1625774540000|2021-07-08 20:02:20|2160.77|2152.07|2160.14|2151.44|2160.77|2152.07|2160.04|2151.34|30
1625774550000|2021-07-08 20:02:30|2160.13|2151.43|2158.91|2150.21|2160.28|2151.58|2158.9|2150.2|25
1625774560000|2021-07-08 20:02:40|2158.89|2150.19|2158.2|2149.5|2158.89|2150.19|2158.2|2149.5|12
1625774570000|2021-07-08 20:02:50|2158.14|2149.44|2157.99|2149.29|2158.2|2149.5|2157.82|2149.12|19
1625774580000|2021-07-08 20:03:00|2158.02|2149.32|2159.34|2150.64|2159.56|2150.86|2158.02|2149.32|29
1625774590000|2021-07-08 20:03:10|2159.15|2150.45|2158.8|2150.1|2159.28|2150.58|2158.79|2150.09|27
1625774600000|2021-07-08 20:03:20|2159.21|2150.51|2158.77|2150.07|2159.42|2150.72|2158.7|2150|19
1625774610000|2021-07-08 20:03:30|2158.82|2150.12|2159.45|2150.75|2159.56|2150.86|2158.52|2149.82|22
1625774620000|2021-07-08 20:03:40|2159.51|2150.81|2159.74|2151.04|2159.82|2151.12|2159.34|2150.64|18
1625774630000|2021-07-08 20:03:50|2159.82|2151.12|2161.84|2153.14|2161.84|2153.14|2159.73|2151.03|35
1625774640000|2021-07-08 20:04:00|2161.76|2153.06|2160.69|2151.99|2161.87|2153.17|2160.69|2151.99|35
1625774650000|2021-07-08 20:04:10|2160.86|2152.16|2162.41|2153.71|2162.41|2153.71|2160.68|2151.98|18
1625774660000|2021-07-08 20:04:20|2162.43|2153.73|2160.85|2152.15|2162.43|2153.73|2160.72|2152.02|21
1625774670000|2021-07-08 20:04:30|2161.09|2152.39|2161.04|2152.34|2161.24|2152.54|2160.82|2152.12|13
1625774680000|2021-07-08 20:04:40|2161.08|2152.38|2161.86|2153.16|2161.87|2153.17|2161.01|2152.31|10
1625774690000|2021-07-08 20:04:50|2161.83|2153.13|2162.65|2153.95|2162.65|2153.95|2161.83|2153.13|7
1625774700000|2021-07-08 20:05:00|2162.64|2153.94|2163.41|2154.71|2163.41|2154.71|2162.35|2153.65|28
1625774710000|2021-07-08 20:05:10|2163.38|2154.68|2163.27|2154.57|2163.44|2154.74|2163.27|2154.57|6
1625774720000|2021-07-08 20:05:20|2163.46|2154.76|2164.21|2155.51|2164.52|2155.82|2163.33|2154.63|24
1625774730000|2021-07-08 20:05:30|2164.16|2155.46|2162.96|2154.26|2164.16|2155.46|2162.95|2154.25|26
1625774740000|2021-07-08 20:05:40|2162.94|2154.24|2163.07|2154.37|2163.08|2154.38|2162.67|2153.97|20
1625774750000|2021-07-08 20:05:50|2162.99|2154.29|2162.58|2153.88|2162.99|2154.29|2162.46|2153.76|22
1625774760000|2021-07-08 20:06:00|2162.54|2153.84|2164.9|2156.2|2164.95|2156.25|2162.33|2153.63|16
1625774770000|2021-07-08 20:06:10|2164.7|2156|2164.01|2155.31|2164.84|2156.14|2163.82|2155.12|25
1625774780000|2021-07-08 20:06:20|2163.99|2155.29|2164.11|2155.41|2164.34|2155.64|2163.78|2155.08|22
1625774790000|2021-07-08 20:06:30|2164.12|2155.42|2164.25|2155.55|2164.5|2155.8|2164.12|2155.42|17
1625774800000|2021-07-08 20:06:40|2164.26|2155.56|2164.96|2156.26|2164.96|2156.26|2163.95|2155.25|18
1625774810000|2021-07-08 20:06:50|2164.84|2156.14|2164.6|2155.9|2165.29|2156.59|2164.49|2155.79|21
1625774820000|2021-07-08 20:07:00|2164.64|2155.94|2164.51|2155.81|2164.79|2156.09|2164.5|2155.8|19
1625774830000|2021-07-08 20:07:10|2164.61|2155.91|2164.88|2156.18|2164.91|2156.21|2164.49|2155.79|11
1625774840000|2021-07-08 20:07:20|2164.89|2156.19|2165.27|2156.57|2165.36|2156.66|2164.89|2156.19|6
1625774850000|2021-07-08 20:07:30|2164.94|2156.24|2165.36|2156.66|2165.41|2156.71|2163.93|2155.23|17
1625774860000|2021-07-08 20:07:40|2165.32|2156.62|2164.61|2155.91|2165.32|2156.62|2164.38|2155.68|30
1625774870000|2021-07-08 20:07:50|2164.6|2155.9|2164.6|2155.9|2165.1|2156.4|2164.5|2155.8|30
1625774880000|2021-07-08 20:08:00|2164.61|2155.91|2163.07|2154.37|2164.96|2156.26|2163.07|2154.37|26
1625774890000|2021-07-08 20:08:10|2162.92|2154.22|2163.17|2154.47|2163.26|2154.56|2162.92|2154.22|23
1625774900000|2021-07-08 20:08:20|2163.21|2154.51|2163.2|2154.5|2163.27|2154.57|2163.14|2154.44|18
1625774910000|2021-07-08 20:08:30|2163.18|2154.48|2163.07|2154.37|2163.26|2154.56|2162.96|2154.26|22
1625774920000|2021-07-08 20:08:40|2163.08|2154.38|2163.34|2154.64|2163.72|2155.02|2162.68|2153.98|23
1625774930000|2021-07-08 20:08:50|2163.35|2154.65|2163.48|2154.78|2163.85|2155.15|2163.35|2154.65|23
1625774940000|2021-07-08 20:09:00|2163.51|2154.81|2164.46|2155.76|2164.47|2155.77|2163.42|2154.72|28
1625774950000|2021-07-08 20:09:10|2164.41|2155.71|2164.37|2155.67|2164.63|2155.93|2163.36|2154.66|20
1625774960000|2021-07-08 20:09:20|2164.43|2155.73|2162.69|2153.99|2164.43|2155.73|2162.64|2153.94|28
1625774970000|2021-07-08 20:09:30|2162.68|2153.98|2162.84|2154.14|2162.84|2154.14|2162.6|2153.9|25
1625774980000|2021-07-08 20:09:40|2162.85|2154.15|2162.82|2154.12|2162.89|2154.19|2162.82|2154.12|12
1625774990000|2021-07-08 20:09:50|2162.87|2154.17|2163.19|2154.49|2163.21|2154.51|2162.87|2154.17|8
1625775000000|2021-07-08 20:10:00|2163.2|2154.5|2163.74|2155.04|2163.78|2155.08|2163.2|2154.5|10
1625775010000|2021-07-08 20:10:10|2163.69|2154.99|2162.81|2154.11|2163.73|2155.03|2162.79|2154.09|17
1625775020000|2021-07-08 20:10:20|2162.77|2154.07|2162.48|2153.78|2163.06|2154.36|2162.28|2153.58|14
1625775030000|2021-07-08 20:10:30|2162.5|2153.8|2162.92|2154.22|2163.08|2154.38|2162.42|2153.72|24
1625775040000|2021-07-08 20:10:40|2162.87|2154.17|2161.82|2153.12|2163|2154.3|2161.74|2153.04|21
1625775050000|2021-07-08 20:10:50|2161.8|2153.1|2161.76|2153.06|2161.81|2153.11|2161.65|2152.95|28
1625775060000|2021-07-08 20:11:00|2161.66|2152.96|2161.51|2152.81|2161.67|2152.97|2161.48|2152.78|13
1625775070000|2021-07-08 20:11:10|2161.5|2152.8|2161.55|2152.85|2161.55|2152.85|2161.49|2152.79|6
1625775080000|2021-07-08 20:11:20|2161.51|2152.81|2161.61|2152.91|2161.61|2152.91|2161.51|2152.81|5
1625775090000|2021-07-08 20:11:30|2161.65|2152.95|2161.31|2152.61|2161.75|2153.05|2161.21|2152.51|15
1625775100000|2021-07-08 20:11:40|2161.3|2152.6|2161.28|2152.58|2161.33|2152.63|2161.25|2152.55|13
1625775110000|2021-07-08 20:11:50|2161.19|2152.49|2161.32|2152.62|2161.68|2152.98|2161.19|2152.49|13
1625775120000|2021-07-08 20:12:00|2161.23|2152.53|2161.04|2152.34|2161.67|2152.97|2160.91|2152.21|18
1625775130000|2021-07-08 20:12:10|2161.39|2152.69|2160.85|2152.15|2161.68|2152.98|2160.78|2152.08|20
1625775140000|2021-07-08 20:12:20|2161.11|2152.41|2161.51|2152.81|2161.51|2152.81|2160.81|2152.11|11
1625775150000|2021-07-08 20:12:30|2161.65|2152.95|2163.35|2154.65|2163.39|2154.69|2161.63|2152.93|22
1625775160000|2021-07-08 20:12:40|2163.42|2154.72|2162.35|2153.65|2163.5|2154.8|2162.34|2153.64|27
1625775170000|2021-07-08 20:12:50|2162.41|2153.71|2161.69|2152.99|2162.73|2154.03|2161.21|2152.51|28
1625775180000|2021-07-08 20:13:00|2161.2|2152.5|2161.12|2152.42|2161.46|2152.76|2160.99|2152.29|13
1625775190000|2021-07-08 20:13:10|2161.1|2152.4|2160.01|2151.31|2161.1|2152.4|2160.01|2151.31|21
1625775200000|2021-07-08 20:13:20|2159.91|2151.21|2159.84|2151.14|2159.98|2151.28|2159.75|2151.05|6
1625775210000|2021-07-08 20:13:30|2159.87|2151.17|2158.71|2150.01|2160.15|2151.45|2158.71|2150.01|25
1625775220000|2021-07-08 20:13:40|2158.74|2150.04|2158.21|2149.51|2158.92|2150.22|2158.21|2149.51|27
1625775230000|2021-07-08 20:13:50|2158.22|2149.52|2158.75|2150.05|2158.78|2150.08|2158.16|2149.46|18
1625775240000|2021-07-08 20:14:00|2158.76|2150.06|2158.77|2150.07|2159.2|2150.5|2158.55|2149.85|24
1625775250000|2021-07-08 20:14:10|2158.85|2150.15|2158.72|2150.02|2159.21|2150.51|2158.65|2149.95|23
1625775260000|2021-07-08 20:14:20|2158.71|2150.01|2158.79|2150.09|2159.18|2150.48|2158.64|2149.94|24
1625775270000|2021-07-08 20:14:30|2158.84|2150.14|2159.47|2150.77|2159.7|2151|2158.84|2150.14|33
1625775280000|2021-07-08 20:14:40|2159.59|2150.89|2159.42|2150.72|2159.87|2151.17|2159.42|2150.72|18
1625775290000|2021-07-08 20:14:50|2159.38|2150.68|2159.49|2150.79|2159.56|2150.86|2159.38|2150.68|15
1625775300000|2021-07-08 20:15:00|2159.53|2150.83|2159.39|2150.69|2159.53|2150.83|2159.33|2150.63|14
1625775310000|2021-07-08 20:15:10|2159.37|2150.67|2159.15|2150.45|2159.37|2150.67|2159.1|2150.4|15
1625775320000|2021-07-08 20:15:20|2159.25|2150.55|2158.21|2149.51|2159.34|2150.64|2158.21|2149.51|22
1625775330000|2021-07-08 20:15:30|2158.2|2149.5|2157.28|2148.58|2158.2|2149.5|2157.28|2148.58|31
1625775340000|2021-07-08 20:15:40|2157.22|2148.52|2156.94|2148.24|2158.02|2149.32|2156.94|2148.24|34
1625775350000|2021-07-08 20:15:50|2156.93|2148.23|2155.82|2147.12|2157.51|2148.81|2155.82|2147.12|27
1625775360000|2021-07-08 20:16:00|2155.8|2147.1|2154.61|2145.91|2155.8|2147.1|2154.6|2145.9|29
1625775370000|2021-07-08 20:16:10|2154.54|2145.84|2155.29|2146.59|2155.84|2147.14|2154.31|2145.61|23
1625775380000|2021-07-08 20:16:20|2155.32|2146.62|2154.74|2146.04|2155.69|2146.99|2154.74|2146.04|28
1625775390000|2021-07-08 20:16:30|2155.42|2146.72|2156.32|2147.62|2156.35|2147.65|2154.89|2146.19|26
1625775400000|2021-07-08 20:16:40|2156.41|2147.71|2156.38|2147.68|2157.06|2148.36|2156.26|2147.56|30
1625775410000|2021-07-08 20:16:50|2156.27|2147.57|2156.14|2147.44|2156.73|2148.03|2155.92|2147.22|33
1625775420000|2021-07-08 20:17:00|2156.22|2147.52|2155.44|2146.74|2156.95|2148.25|2155.44|2146.74|35
1625775430000|2021-07-08 20:17:10|2155.45|2146.75|2155.13|2146.43|2155.45|2146.75|2155.13|2146.43|29
1625775440000|2021-07-08 20:17:20|2155.15|2146.45|2155.74|2147.04|2155.74|2147.04|2155.01|2146.31|25
1625775450000|2021-07-08 20:17:30|2155.67|2146.97|2154.8|2146.1|2155.9|2147.2|2154.8|2146.1|22
1625775460000|2021-07-08 20:17:40|2154.76|2146.06|2155.17|2146.47|2155.2|2146.5|2154.65|2145.95|22
1625775470000|2021-07-08 20:17:50|2155.23|2146.53|2155.21|2146.51|2155.31|2146.61|2155.14|2146.44|25
1625775480000|2021-07-08 20:18:00|2155.27|2146.57|2154.71|2146.01|2155.27|2146.57|2154.61|2145.91|16
1625775490000|2021-07-08 20:18:10|2154.74|2146.04|2154.61|2145.91|2155.08|2146.38|2154.58|2145.88|18
1625775500000|2021-07-08 20:18:20|2154.64|2145.94|2154.58|2145.88|2154.69|2145.99|2154.48|2145.78|12
1625775510000|2021-07-08 20:18:30|2154.46|2145.76|2154.46|2145.76|2154.57|2145.87|2154.36|2145.66|11
1625775520000|2021-07-08 20:18:40|2154.36|2145.66|2154.33|2145.63|2154.48|2145.78|2154.33|2145.63|19
1625775530000|2021-07-08 20:18:50|2154.34|2145.64|2154.12|2145.42|2154.41|2145.71|2154.11|2145.41|11
1625775540000|2021-07-08 20:19:00|2154.07|2145.37|2154.91|2146.21|2155.06|2146.36|2154.07|2145.37|23
1625775550000|2021-07-08 20:19:10|2154.92|2146.22|2153.72|2145.02|2155.3|2146.6|2153.65|2144.95|19
1625775560000|2021-07-08 20:19:20|2153.89|2145.19|2153.36|2144.66|2153.89|2145.19|2153.36|2144.66|20
1625775570000|2021-07-08 20:19:30|2153.37|2144.67|2153.41|2144.71|2153.41|2144.71|2153.15|2144.45|15
1625775580000|2021-07-08 20:19:40|2153.39|2144.69|2153.52|2144.82|2153.74|2145.04|2153.19|2144.49|20
1625775590000|2021-07-08 20:19:50|2153.47|2144.77|2154.12|2145.42|2154.51|2145.81|2153.47|2144.77|32
1625775600000|2021-07-08 20:20:00|2154.19|2145.49|2154.58|2145.88|2154.88|2146.18|2154.11|2145.41|29
1625775610000|2021-07-08 20:20:10|2154.61|2145.91|2154.55|2145.85|2155.03|2146.33|2154.55|2145.85|10
1625775620000|2021-07-08 20:20:20|2154.53|2145.83|2153.66|2144.96|2154.83|2146.13|2153.61|2144.91|23
1625775630000|2021-07-08 20:20:30|2154.04|2145.34|2153.42|2144.72|2154.04|2145.34|2153.36|2144.66|19
1625775640000|2021-07-08 20:20:40|2153.73|2145.03|2153.3|2144.6|2153.73|2145.03|2153.27|2144.57|20
1625775650000|2021-07-08 20:20:50|2153.26|2144.56|2153.31|2144.61|2153.46|2144.76|2153.23|2144.53|10
1625775660000|2021-07-08 20:21:00|2153.21|2144.51|2153.08|2144.38|2153.21|2144.51|2153.08|2144.38|5
1625775670000|2021-07-08 20:21:10|2152.86|2144.16|2152.84|2144.14|2153.1|2144.4|2152.81|2144.11|6
1625775680000|2021-07-08 20:21:20|2152.75|2144.05|2152.88|2144.18|2153.17|2144.47|2152.74|2144.04|16
1625775690000|2021-07-08 20:21:30|2152.97|2144.27|2152.98|2144.28|2153.16|2144.46|2152.97|2144.27|21
1625775700000|2021-07-08 20:21:40|2153|2144.3|2154.84|2146.14|2154.96|2146.26|2152.67|2143.97|29
1625775710000|2021-07-08 20:21:50|2154.96|2146.26|2154.41|2145.71|2154.99|2146.29|2154.3|2145.6|24
1625775720000|2021-07-08 20:22:00|2154.76|2146.06|2155.87|2147.17|2155.87|2147.17|2154.51|2145.81|22
1625775730000|2021-07-08 20:22:10|2155.98|2147.28|2155.31|2146.61|2156.08|2147.38|2155.31|2146.61|26
1625775740000|2021-07-08 20:22:20|2155.37|2146.67|2155.79|2147.09|2155.85|2147.15|2155.31|2146.61|20
1625775750000|2021-07-08 20:22:30|2155.75|2147.05|2154.84|2146.14|2155.76|2147.06|2154.82|2146.12|21
1625775760000|2021-07-08 20:22:40|2154.75|2146.05|2153.96|2145.26|2154.79|2146.09|2153.96|2145.26|27
1625775770000|2021-07-08 20:22:50|2153.89|2145.19|2153.2|2144.5|2153.89|2145.19|2153.14|2144.44|22
1625775780000|2021-07-08 20:23:00|2153.25|2144.55|2153.48|2144.78|2153.53|2144.83|2153.25|2144.55|21
1625775790000|2021-07-08 20:23:10|2153.5|2144.8|2152.92|2144.22|2153.5|2144.8|2152.92|2144.22|21
1625775800000|2021-07-08 20:23:20|2152.95|2144.25|2154.91|2146.21|2154.91|2146.21|2152.78|2144.08|18
1625775810000|2021-07-08 20:23:30|2154.06|2145.36|2153.81|2145.11|2154.06|2145.36|2153.53|2144.83|15
1625775820000|2021-07-08 20:23:40|2153.7|2145|2153.97|2145.27|2153.97|2145.27|2153.7|2145|9
1625775830000|2021-07-08 20:23:50|2153.85|2145.15|2153.86|2145.16|2153.87|2145.17|2153.78|2145.08|8
1625775840000|2021-07-08 20:24:00|2153.87|2145.17|2153.04|2144.34|2153.87|2145.17|2152.86|2144.16|20
1625775850000|2021-07-08 20:24:10|2153.07|2144.37|2152.7|2144|2153.13|2144.43|2152.7|2144|10
1625775860000|2021-07-08 20:24:20|2152.69|2143.99|2152.87|2144.17|2152.87|2144.17|2152.65|2143.95|11
1625775870000|2021-07-08 20:24:30|2152.95|2144.25|2152.97|2144.27|2153.01|2144.31|2152.89|2144.19|9
1625775880000|2021-07-08 20:24:40|2153|2144.3|2153.77|2145.07|2153.77|2145.07|2153|2144.3|11
1625775890000|2021-07-08 20:24:50|2153.7|2145|2154.14|2145.44|2154.42|2145.72|2153.7|2145|15
1625775900000|2021-07-08 20:25:00|2154.2|2145.5|2155.16|2146.46|2155.16|2146.46|2154.14|2145.44|20
1625775910000|2021-07-08 20:25:10|2155.08|2146.38|2154.38|2145.68|2155.31|2146.61|2154.38|2145.68|24
1625775920000|2021-07-08 20:25:20|2154.44|2145.74|2153.78|2145.08|2154.49|2145.79|2153.56|2144.86|19
1625775930000|2021-07-08 20:25:30|2153.69|2144.99|2152.46|2143.76|2153.69|2144.99|2152.44|2143.74|24
1625775940000|2021-07-08 20:25:40|2152.45|2143.75|2152.64|2143.94|2152.64|2143.94|2152.45|2143.75|7
1625775950000|2021-07-08 20:25:50|2153.05|2144.35|2152.17|2143.47|2153.09|2144.39|2152.11|2143.41|19
1625775960000|2021-07-08 20:26:00|2152.24|2143.54|2152.34|2143.64|2152.34|2143.64|2152.24|2143.54|24
1625775970000|2021-07-08 20:26:10|2152.3|2143.6|2152.2|2143.5|2152.3|2143.6|2152.18|2143.48|11
1625775980000|2021-07-08 20:26:20|2152.22|2143.52|2153.09|2144.39|2153.09|2144.39|2152.21|2143.51|11
1625775990000|2021-07-08 20:26:30|2153.14|2144.44|2153.2|2144.5|2153.42|2144.72|2153.14|2144.44|18
1625776000000|2021-07-08 20:26:40|2153.19|2144.49|2153.19|2144.49|2153.24|2144.54|2153.11|2144.41|21
1625776010000|2021-07-08 20:26:50|2153.18|2144.48|2153.4|2144.7|2153.4|2144.7|2153.16|2144.46|14
1625776020000|2021-07-08 20:27:00|2153.37|2144.67|2153.99|2145.29|2154.49|2145.79|2153.35|2144.65|24
1625776030000|2021-07-08 20:27:10|2153.96|2145.26|2153.38|2144.68|2154.01|2145.31|2153.38|2144.68|12
1625776040000|2021-07-08 20:27:20|2153.39|2144.69|2153.23|2144.53|2154.03|2145.33|2153.05|2144.35|15
1625776050000|2021-07-08 20:27:30|2153.19|2144.49|2153.17|2144.47|2153.58|2144.88|2153.17|2144.47|7
1625776060000|2021-07-08 20:27:40|2153.16|2144.46|2153.17|2144.47|2153.17|2144.47|2152.89|2144.19|5
1625776070000|2021-07-08 20:27:50|2152.97|2144.27|2153.3|2144.6|2153.42|2144.72|2152.97|2144.27|8
1625776080000|2021-07-08 20:28:00|2153.23|2144.53|2153.24|2144.54|2153.31|2144.61|2153.12|2144.42|13
1625776090000|2021-07-08 20:28:10|2153.16|2144.46|2153.13|2144.43|2153.24|2144.54|2153.13|2144.43|4
1625776100000|2021-07-08 20:28:20|2153.15|2144.45|2152.99|2144.29|2153.36|2144.66|2152.97|2144.27|8
1625776110000|2021-07-08 20:28:30|2153.06|2144.36|2154.57|2145.87|2154.57|2145.87|2153.06|2144.36|17
1625776120000|2021-07-08 20:28:40|2154.21|2145.51|2154.54|2145.84|2154.55|2145.85|2154.08|2145.38|13
1625776130000|2021-07-08 20:28:50|2154.27|2145.57|2153.67|2144.97|2154.36|2145.66|2153.67|2144.97|14
1625776140000|2021-07-08 20:29:00|2153.79|2145.09|2153.92|2145.22|2154.4|2145.7|2153.69|2144.99|15
1625776150000|2021-07-08 20:29:10|2153.93|2145.23|2154.44|2145.74|2154.44|2145.74|2153.93|2145.23|13
1625776160000|2021-07-08 20:29:20|2154.47|2145.77|2154.59|2145.89|2154.67|2145.97|2154.36|2145.66|10
1625776170000|2021-07-08 20:29:30|2154.57|2145.87|2153.14|2144.44|2154.57|2145.87|2153.14|2144.44|16
1625776180000|2021-07-08 20:29:40|2153.17|2144.47|2152.95|2144.25|2153.41|2144.71|2152.87|2144.17|18
1625776190000|2021-07-08 20:29:50|2152.97|2144.27|2152.07|2143.37|2153.57|2144.87|2151.97|2143.27|23
1625776200000|2021-07-08 20:30:00|2151.88|2143.18|2153.19|2144.49|2153.19|2144.49|2151.6|2142.9|31
1625776210000|2021-07-08 20:30:10|2153.2|2144.5|2153.36|2144.66|2153.51|2144.81|2153.2|2144.5|25
1625776220000|2021-07-08 20:30:20|2153.26|2144.56|2153.59|2144.89|2153.68|2144.98|2153.26|2144.56|24
1625776230000|2021-07-08 20:30:30|2153.6|2144.9|2154.29|2145.59|2154.33|2145.63|2153.58|2144.88|10
1625776240000|2021-07-08 20:30:40|2154.33|2145.63|2153.16|2144.46|2154.33|2145.63|2153.09|2144.39|26
1625776250000|2021-07-08 20:30:50|2153.18|2144.48|2152.79|2144.09|2153.19|2144.49|2152.62|2143.92|12
1625776260000|2021-07-08 20:31:00|2152.87|2144.17|2153.05|2144.35|2153.06|2144.36|2152.19|2143.49|25
1625776270000|2021-07-08 20:31:10|2153.03|2144.33|2153.43|2144.73|2153.88|2145.18|2153.03|2144.33|26
1625776280000|2021-07-08 20:31:20|2153.41|2144.71|2154.36|2145.66|2154.45|2145.75|2153.41|2144.71|26
1625776290000|2021-07-08 20:31:30|2154.46|2145.76|2154.48|2145.78|2154.55|2145.85|2154.26|2145.56|14
1625776300000|2021-07-08 20:31:40|2154.45|2145.75|2154.44|2145.74|2154.61|2145.91|2154.44|2145.74|8
1625776310000|2021-07-08 20:31:50|2154.45|2145.75|2153.11|2144.41|2154.51|2145.81|2152.99|2144.29|25
1625776320000|2021-07-08 20:32:00|2153.22|2144.52|2153.05|2144.35|2153.25|2144.55|2153|2144.3|9
1625776330000|2021-07-08 20:32:10|2153.06|2144.36|2153.23|2144.53|2153.43|2144.73|2153.06|2144.36|10
1625776340000|2021-07-08 20:32:20|2153.22|2144.52|2153.27|2144.57|2153.27|2144.57|2152.84|2144.14|12
1625776350000|2021-07-08 20:32:30|2153.17|2144.47|2154.26|2145.56|2154.37|2145.67|2153.17|2144.47|15
1625776360000|2021-07-08 20:32:40|2154.27|2145.57|2154.11|2145.41|2154.4|2145.7|2154.08|2145.38|7
1625776370000|2021-07-08 20:32:50|2154.12|2145.42|2155.3|2146.6|2155.39|2146.69|2154.12|2145.42|16
1625776380000|2021-07-08 20:33:00|2155.4|2146.7|2155.76|2147.06|2156.29|2147.59|2155.38|2146.68|27
1625776390000|2021-07-08 20:33:10|2155.78|2147.08|2155.21|2146.51|2156.09|2147.39|2155.21|2146.51|17
1625776400000|2021-07-08 20:33:20|2154.93|2146.23|2154.96|2146.26|2155.13|2146.43|2154.53|2145.83|23
1625776410000|2021-07-08 20:33:30|2154.95|2146.25|2154.94|2146.24|2155.31|2146.61|2154.94|2146.24|11
1625776420000|2021-07-08 20:33:40|2154.91|2146.21|2155.05|2146.35|2155.22|2146.52|2154.91|2146.21|10
1625776430000|2021-07-08 20:33:50|2155.06|2146.36|2155.08|2146.38|2155.24|2146.54|2155.02|2146.32|13
1625776440000|2021-07-08 20:34:00|2155.01|2146.31|2155.01|2146.31|2155.17|2146.47|2155.01|2146.31|9
1625776450000|2021-07-08 20:34:10|2155.07|2146.37|2155.26|2146.56|2155.26|2146.56|2154.95|2146.25|12
1625776460000|2021-07-08 20:34:20|2155.57|2146.87|2155.17|2146.47|2155.98|2147.28|2155.1|2146.4|18
1625776470000|2021-07-08 20:34:30|2155.2|2146.5|2155.36|2146.66|2155.63|2146.93|2155.2|2146.5|9
1625776480000|2021-07-08 20:34:40|2155.41|2146.71|2155.21|2146.51|2155.41|2146.71|2155.21|2146.51|3
1625776490000|2021-07-08 20:34:50|2155.27|2146.57|2155.3|2146.6|2155.82|2147.12|2155.21|2146.51|20
1625776500000|2021-07-08 20:35:00|2155.33|2146.63|2154.82|2146.12|2155.51|2146.81|2154.68|2145.98|16
1625776510000|2021-07-08 20:35:10|2154.84|2146.14|2153.88|2145.18|2154.85|2146.15|2153.88|2145.18|19
1625776520000|2021-07-08 20:35:20|2153.85|2145.15|2153.47|2144.77|2154.18|2145.48|2153.44|2144.74|14
1625776530000|2021-07-08 20:35:30|2153.41|2144.71|2152.74|2144.04|2153.41|2144.71|2152.71|2144.01|24
1625776540000|2021-07-08 20:35:40|2152.78|2144.08|2152.87|2144.17|2152.87|2144.17|2152.59|2143.89|21
1625776550000|2021-07-08 20:35:50|2152.83|2144.13|2153.1|2144.4|2153.12|2144.42|2152.8|2144.1|17
1625776560000|2021-07-08 20:36:00|2153.09|2144.39|2153.09|2144.39|2153.2|2144.5|2153.01|2144.31|19
1625776570000|2021-07-08 20:36:10|2153.23|2144.53|2153.06|2144.36|2153.23|2144.53|2153.06|2144.36|12
1625776580000|2021-07-08 20:36:20|2153.12|2144.42|2152.96|2144.26|2153.12|2144.42|2152.75|2144.05|23
1625776590000|2021-07-08 20:36:30|2152.95|2144.25|2151.59|2142.89|2152.96|2144.26|2151.57|2142.87|29
1625776600000|2021-07-08 20:36:40|2151.61|2142.91|2151.6|2142.9|2151.73|2143.03|2151.6|2142.9|5
1625776610000|2021-07-08 20:36:50|2151.59|2142.89|2152.6|2143.9|2152.6|2143.9|2151.59|2142.89|26
1625776620000|2021-07-08 20:37:00|2152.57|2143.87|2152.46|2143.76|2152.59|2143.89|2152.46|2143.76|16
1625776630000|2021-07-08 20:37:10|2152.43|2143.73|2154.02|2145.32|2154.11|2145.41|2152.38|2143.68|17
1625776640000|2021-07-08 20:37:20|2153.69|2144.99|2154.47|2145.77|2154.57|2145.87|2153.51|2144.81|28
1625776650000|2021-07-08 20:37:30|2153.87|2145.17|2154.63|2145.93|2155.02|2146.32|2153.79|2145.09|26
1625776660000|2021-07-08 20:37:40|2154.61|2145.91|2154.35|2145.65|2154.77|2146.07|2154.26|2145.56|23
1625776670000|2021-07-08 20:37:50|2154.68|2145.98|2155.4|2146.7|2155.55|2146.85|2154.68|2145.98|19
1625776680000|2021-07-08 20:38:00|2155.36|2146.66|2155.11|2146.41|2155.45|2146.75|2154.9|2146.2|18
1625776690000|2021-07-08 20:38:10|2154.99|2146.29|2154.77|2146.07|2155.17|2146.47|2154.57|2145.87|18
1625776700000|2021-07-08 20:38:20|2154.68|2145.98|2154.02|2145.32|2154.68|2145.98|2153.96|2145.26|23
1625776710000|2021-07-08 20:38:30|2154.08|2145.38|2154.05|2145.35|2154.24|2145.54|2153.94|2145.24|11
1625776720000|2021-07-08 20:38:40|2153.99|2145.29|2153.45|2144.75|2154.08|2145.38|2153.43|2144.73|16
1625776730000|2021-07-08 20:38:50|2153.34|2144.64|2153.05|2144.35|2153.63|2144.93|2153.03|2144.33|27
1625776740000|2021-07-08 20:39:00|2153.07|2144.37|2153.19|2144.49|2153.4|2144.7|2153.05|2144.35|20
1625776750000|2021-07-08 20:39:10|2152.63|2143.93|2151.95|2143.25|2152.63|2143.93|2151.43|2142.73|25
1625776760000|2021-07-08 20:39:20|2151.66|2142.96|2151.71|2143.01|2151.77|2143.07|2151.59|2142.89|9
1625776770000|2021-07-08 20:39:30|2151.67|2142.97|2151.44|2142.74|2151.67|2142.97|2151.44|2142.74|4
1625776780000|2021-07-08 20:39:40|2151.4|2142.7|2151.76|2143.06|2152.08|2143.38|2151.4|2142.7|6
1625776790000|2021-07-08 20:39:50|2151.57|2142.87|2152.34|2143.64|2152.58|2143.88|2151.57|2142.87|12
1625776800000|2021-07-08 20:40:00|2152.29|2143.59|2152.26|2143.56|2152.58|2143.88|2151.54|2142.84|18
1625776810000|2021-07-08 20:40:10|2151.76|2143.06|2152.13|2143.43|2152.13|2143.43|2151.6|2142.9|18
1625776820000|2021-07-08 20:40:20|2151.93|2143.23|2151.91|2143.21|2152.13|2143.43|2151.86|2143.16|7
1625776830000|2021-07-08 20:40:30|2151.74|2143.04|2150.48|2141.78|2151.8|2143.1|2150.48|2141.78|8
1625776840000|2021-07-08 20:40:40|2150.49|2141.79|2150.28|2141.58|2150.49|2141.79|2150.28|2141.58|3
1625776850000|2021-07-08 20:40:50|2150.43|2141.73|2150.24|2141.54|2150.43|2141.73|2150.24|2141.54|6
1625776860000|2021-07-08 20:41:00|2150.19|2141.49|2150.06|2141.36|2150.6|2141.9|2149.43|2140.73|5
1625776870000|2021-07-08 20:41:10|2150.22|2141.52|2149.83|2141.13|2150.22|2141.52|2149.83|2141.13|9
1625776880000|2021-07-08 20:41:20|2149.85|2141.15|2149.86|2141.16|2149.97|2141.27|2149.85|2141.15|7
1625776890000|2021-07-08 20:41:30|2149.63|2140.93|2149.46|2140.76|2149.63|2140.93|2149.46|2140.76|11
1625776900000|2021-07-08 20:41:40|2149.56|2140.86|2149.92|2141.22|2150.1|2141.4|2149.56|2140.86|11
1625776910000|2021-07-08 20:41:50|2149.96|2141.26|2149.8|2141.1|2150.01|2141.31|2149.8|2141.1|7
1625776920000|2021-07-08 20:42:00|2149.98|2141.28|2150.13|2141.43|2150.13|2141.43|2149.88|2141.18|4
1625776930000|2021-07-08 20:42:10|2150.31|2141.61|2151.08|2142.38|2151.1|2142.4|2150.31|2141.61|16
1625776940000|2021-07-08 20:42:20|2151.03|2142.33|2149.36|2140.66|2151.03|2142.33|2149.36|2140.66|10
1625776950000|2021-07-08 20:42:30|2149.5|2140.8|2149.82|2141.12|2149.89|2141.19|2149.5|2140.8|5
1625776960000|2021-07-08 20:42:40|2149.88|2141.18|2149.79|2141.09|2149.88|2141.18|2149.51|2140.81|10
1625776970000|2021-07-08 20:42:50|2149.47|2140.77|2149.68|2140.98|2149.68|2140.98|2149.47|2140.77|10
1625776980000|2021-07-08 20:43:00|2149.58|2140.88|2149.74|2141.04|2149.74|2141.04|2149.58|2140.88|3
1625776990000|2021-07-08 20:43:10|2149.79|2141.09|2150.42|2141.72|2150.53|2141.83|2149.79|2141.09|12
1625777000000|2021-07-08 20:43:20|2150.46|2141.76|2150.39|2141.69|2150.57|2141.87|2150.39|2141.69|8
1625777010000|2021-07-08 20:43:30|2150.52|2141.82|2150.53|2141.83|2150.53|2141.83|2150.52|2141.82|2
1625777020000|2021-07-08 20:43:40|2150.64|2141.94|2150.78|2142.08|2150.8|2142.1|2150.64|2141.94|3
1625777030000|2021-07-08 20:43:50|2150.76|2142.06|2150.78|2142.08|2150.78|2142.08|2150.76|2142.06|2
1625777040000|2021-07-08 20:44:00|2150.56|2141.86|2150.71|2142.01|2151.28|2142.58|2150.56|2141.86|16
1625777050000|2021-07-08 20:44:10|2150.7|2142|2149.94|2141.24|2150.7|2142|2149.94|2141.24|9
1625777060000|2021-07-08 20:44:20|2149.87|2141.17|2149.89|2141.19|2149.9|2141.2|2149.81|2141.11|7
1625777070000|2021-07-08 20:44:30|2149.84|2141.14|2150.15|2141.45|2150.52|2141.82|2149.84|2141.14|10
1625777080000|2021-07-08 20:44:40|2150.45|2141.75|2150.29|2141.59|2150.49|2141.79|2150.21|2141.51|8
1625777090000|2021-07-08 20:44:50|2150.2|2141.5|2150.21|2141.51|2150.22|2141.52|2150.12|2141.42|6
1625777100000|2021-07-08 20:45:00|2150.33|2141.63|2149.11|2140.41|2150.33|2141.63|2149.11|2140.41|9
1625777110000|2021-07-08 20:45:10|2149.37|2140.67|2148.95|2140.25|2149.37|2140.67|2148.89|2140.19|10
1625777120000|2021-07-08 20:45:20|2148.92|2140.22|2150.49|2141.79|2150.49|2141.79|2148.91|2140.21|24
1625777130000|2021-07-08 20:45:30|2150.5|2141.8|2151.69|2142.99|2151.69|2142.99|2150.48|2141.78|22
1625777140000|2021-07-08 20:45:40|2151.44|2142.74|2150.68|2141.98|2151.66|2142.96|2150.36|2141.66|19
1625777150000|2021-07-08 20:45:50|2150.48|2141.78|2150.82|2142.12|2150.82|2142.12|2150.39|2141.69|7
1625777160000|2021-07-08 20:46:00|2150.49|2141.79|2150.14|2141.44|2150.55|2141.85|2150.04|2141.34|11
1625777170000|2021-07-08 20:46:10|2149.95|2141.25|2150.15|2141.45|2150.15|2141.45|2149.91|2141.21|9
1625777180000|2021-07-08 20:46:20|2150.1|2141.4|2150.27|2141.57|2150.27|2141.57|2150|2141.3|6
1625777190000|2021-07-08 20:46:30|2150.1|2141.4|2149.67|2140.97|2150.24|2141.54|2149.67|2140.97|8
1625777200000|2021-07-08 20:46:40|2148.65|2139.95|2147.42|2138.72|2148.65|2139.95|2147.42|2138.72|6
1625777210000|2021-07-08 20:46:50|2147.32|2138.62|2146.76|2138.06|2147.41|2138.71|2146.76|2138.06|6
1625777220000|2021-07-08 20:47:00|2147.54|2138.84|2146.56|2137.86|2148.26|2139.56|2146.56|2137.86|8
1625777230000|2021-07-08 20:47:10|2146.31|2137.61|2147.11|2138.41|2147.26|2138.56|2145.97|2137.27|13
1625777240000|2021-07-08 20:47:20|2146.99|2138.29|2145.35|2136.65|2147.07|2138.37|2145.35|2136.65|15
1625777250000|2021-07-08 20:47:30|2145.32|2136.62|2145.35|2136.65|2145.45|2136.75|2145.26|2136.56|12
1625777260000|2021-07-08 20:47:40|2146.15|2137.45|2146.25|2137.55|2146.48|2137.78|2146.07|2137.37|14
1625777270000|2021-07-08 20:47:50|2146.26|2137.56|2146.27|2137.57|2146.34|2137.64|2146.13|2137.43|7
1625777280000|2021-07-08 20:48:00|2146.28|2137.58|2146.25|2137.55|2146.28|2137.58|2146.2|2137.5|6
1625777290000|2021-07-08 20:48:10|2146.29|2137.59|2146.3|2137.6|2146.34|2137.64|2146.29|2137.59|4
1625777300000|2021-07-08 20:48:20|2146.29|2137.59|2145.77|2137.07|2146.88|2138.18|2145.61|2136.91|13
1625777310000|2021-07-08 20:48:30|2145.78|2137.08|2146.07|2137.37|2146.36|2137.66|2145.61|2136.91|15
1625777320000|2021-07-08 20:48:40|2146.36|2137.66|2147.12|2138.42|2147.12|2138.42|2145.98|2137.28|14
1625777330000|2021-07-08 20:48:50|2147.1|2138.4|2146.08|2137.38|2147.16|2138.46|2146.01|2137.31|25
1625777340000|2021-07-08 20:49:00|2146.09|2137.39|2145.95|2137.25|2146.2|2137.5|2145.89|2137.19|16
1625777350000|2021-07-08 20:49:10|2145.73|2137.03|2145.95|2137.25|2146.04|2137.34|2145.73|2137.03|12
1625777360000|2021-07-08 20:49:20|2146|2137.3|2146.86|2138.16|2147.07|2138.37|2146|2137.3|18
1625777370000|2021-07-08 20:49:30|2146.88|2138.18|2147.3|2138.6|2147.3|2138.6|2146.88|2138.18|8
1625777380000|2021-07-08 20:49:40|2147.37|2138.67|2147.54|2138.84|2147.56|2138.86|2147.37|2138.67|6
1625777390000|2021-07-08 20:49:50|2147.7|2139|2147.97|2139.27|2149.25|2140.55|2147.7|2139|30
1625777400000|2021-07-08 20:50:00|2148.16|2139.46|2148.23|2139.53|2148.27|2139.57|2148.03|2139.33|16
1625777410000|2021-07-08 20:50:10|2147.96|2139.26|2148.17|2139.47|2148.17|2139.47|2147.92|2139.22|9
1625777420000|2021-07-08 20:50:20|2148|2139.3|2147.94|2139.24|2148.23|2139.53|2147.94|2139.24|9
1625777430000|2021-07-08 20:50:30|2148.02|2139.32|2148.07|2139.37|2148.22|2139.52|2147.99|2139.29|6
1625777440000|2021-07-08 20:50:40|2148.24|2139.54|2149.51|2140.81|2149.54|2140.84|2148.24|2139.54|17
1625777450000|2021-07-08 20:50:50|2149.52|2140.82|2150.53|2141.83|2150.74|2142.04|2149.28|2140.58|18
1625777460000|2021-07-08 20:51:00|2150.77|2142.07|2150.63|2141.93|2150.77|2142.07|2150.63|2141.93|9
1625777470000|2021-07-08 20:51:10|2150.59|2141.89|2150.71|2142.01|2150.73|2142.03|2150.59|2141.89|8
1625777480000|2021-07-08 20:51:20|2150.73|2142.03|2150.37|2141.67|2150.8|2142.1|2150.37|2141.67|10
1625777490000|2021-07-08 20:51:30|2150.36|2141.66|2150.56|2141.86|2150.56|2141.86|2150.36|2141.66|18
1625777500000|2021-07-08 20:51:40|2150.53|2141.83|2150.48|2141.78|2150.57|2141.87|2150.48|2141.78|15
1625777510000|2021-07-08 20:51:50|2150.47|2141.77|2150.55|2141.85|2150.56|2141.86|2150.47|2141.77|6
1625777520000|2021-07-08 20:52:00|2150.31|2141.61|2150.33|2141.63|2150.41|2141.71|2150.29|2141.59|5
1625777530000|2021-07-08 20:52:10|2150.22|2141.52|2150.31|2141.61|2150.46|2141.76|2150.22|2141.52|4
1625777540000|2021-07-08 20:52:20|2150.18|2141.48|2149.76|2141.06|2150.18|2141.48|2149.56|2140.86|16
1625777550000|2021-07-08 20:52:30|2149.81|2141.11|2150.03|2141.33|2150.03|2141.33|2149.81|2141.11|13
1625777560000|2021-07-08 20:52:40|2149.99|2141.29|2150.15|2141.45|2150.15|2141.45|2149.92|2141.22|11
1625777570000|2021-07-08 20:52:50|2150.27|2141.57|2149.75|2141.05|2150.34|2141.64|2149.63|2140.93|23
1625777580000|2021-07-08 20:53:00|2149.69|2140.99|2149.75|2141.05|2149.77|2141.07|2149.58|2140.88|9
1625777590000|2021-07-08 20:53:10|2149.62|2140.92|2148.83|2140.13|2149.62|2140.92|2148.59|2139.89|18
1625777600000|2021-07-08 20:53:20|2148.71|2140.01|2148.31|2139.61|2148.76|2140.06|2148.31|2139.61|20
1625777610000|2021-07-08 20:53:30|2148.38|2139.68|2148.37|2139.67|2148.41|2139.71|2148.17|2139.47|10
1625777630000|2021-07-08 20:53:50|2148.33|2139.63|2148.37|2139.67|2148.37|2139.67|2148.33|2139.63|2
1625777640000|2021-07-08 20:54:00|2148.36|2139.66|2149.46|2140.76|2149.46|2140.76|2148.36|2139.66|26
1625777650000|2021-07-08 20:54:10|2149.48|2140.78|2148.67|2139.97|2149.48|2140.78|2148.67|2139.97|23
1625777660000|2021-07-08 20:54:20|2148.45|2139.75|2148.55|2139.85|2148.74|2140.04|2148.45|2139.75|10
1625777670000|2021-07-08 20:54:30|2148.63|2139.93|2148.37|2139.67|2148.92|2140.22|2148.37|2139.67|18
1625777680000|2021-07-08 20:54:40|2148.44|2139.74|2148.02|2139.32|2148.44|2139.74|2147.79|2139.09|17
1625777690000|2021-07-08 20:54:50|2147.97|2139.27|2148.72|2140.02|2148.75|2140.05|2147.97|2139.27|16
1625777700000|2021-07-08 20:55:00|2148.92|2140.22|2149|2140.3|2149.23|2140.53|2148.85|2140.15|16
1625777710000|2021-07-08 20:55:10|2149.16|2140.46|2147.84|2139.14|2149.29|2140.59|2147.84|2139.14|15
1625777720000|2021-07-08 20:55:20|2147.58|2138.88|2147.89|2139.19|2147.89|2139.19|2147.58|2138.88|11
1625777730000|2021-07-08 20:55:30|2147.87|2139.17|2147.77|2139.07|2147.91|2139.21|2147.75|2139.05|8
1625777740000|2021-07-08 20:55:40|2147.8|2139.1|2147.75|2139.05|2147.85|2139.15|2147.59|2138.89|11
1625777750000|2021-07-08 20:55:50|2147.81|2139.11|2147.52|2138.82|2147.81|2139.11|2147.51|2138.81|11
1625777760000|2021-07-08 20:56:00|2147.57|2138.87|2146.04|2137.34|2147.57|2138.87|2145.98|2137.28|27
1625777770000|2021-07-08 20:56:10|2146.06|2137.36|2146.06|2137.36|2146.08|2137.38|2146.01|2137.31|9
1625777780000|2021-07-08 20:56:20|2146.1|2137.4|2145.64|2136.94|2146.18|2137.48|2145.64|2136.94|23
1625777790000|2021-07-08 20:56:30|2145.63|2136.93|2144.34|2135.64|2145.63|2136.93|2144.05|2135.35|25
1625777800000|2021-07-08 20:56:40|2144.36|2135.66|2145.13|2136.43|2145.21|2136.51|2144.33|2135.63|22
1625777810000|2021-07-08 20:56:50|2145.14|2136.44|2145.05|2136.35|2145.33|2136.63|2145.05|2136.35|10
1625777820000|2021-07-08 20:57:00|2144.87|2136.17|2144.98|2136.28|2145.08|2136.38|2144.76|2136.06|14
1625777830000|2021-07-08 20:57:10|2144.87|2136.17|2144.9|2136.2|2144.9|2136.2|2144.86|2136.16|3
1625777840000|2021-07-08 20:57:20|2144.96|2136.26|2143.54|2134.84|2144.97|2136.27|2143.37|2134.67|26
1625777850000|2021-07-08 20:57:30|2143.59|2134.89|2143.31|2134.61|2143.61|2134.91|2143.16|2134.46|16
1625777860000|2021-07-08 20:57:40|2143.6|2134.9|2143.34|2134.64|2143.6|2134.9|2143.04|2134.34|19
1625777870000|2021-07-08 20:57:50|2143.39|2134.69|2142.52|2133.82|2143.39|2134.69|2141.67|2132.97|33
1625777880000|2021-07-08 20:58:00|2142.54|2133.84|2141.94|2133.24|2142.57|2133.87|2141.94|2133.24|27
1625777890000|2021-07-08 20:58:10|2141.96|2133.26|2140.25|2131.55|2141.99|2133.29|2140.2|2131.5|32
1625777900000|2021-07-08 20:58:20|2140.59|2131.89|2142.19|2133.49|2142.54|2133.84|2140.59|2131.89|32
1625777910000|2021-07-08 20:58:30|2142.21|2133.51|2141.87|2133.17|2142.26|2133.56|2141.72|2133.02|20
1625777920000|2021-07-08 20:58:40|2141.53|2132.83|2141.14|2132.44|2141.53|2132.83|2140.82|2132.12|17
1625777930000|2021-07-08 20:58:50|2141.3|2132.6|2141.43|2132.73|2141.43|2132.73|2141.18|2132.48|9
1625777940000|2021-07-08 20:59:00|2141.11|2132.41|2140.96|2132.26|2141.35|2132.65|2140.96|2132.26|12
1625777950000|2021-07-08 20:59:10|2141.13|2132.43|2142.17|2133.47|2142.17|2133.47|2141.08|2132.38|14
1625777960000|2021-07-08 20:59:20|2142.18|2133.48|2142.46|2133.76|2143.07|2134.37|2141.91|2133.21|18
1625777970000|2021-07-08 20:59:30|2142.12|2133.42|2141.37|2132.67|2142.16|2133.46|2141.37|2132.67|26
1625777980000|2021-07-08 20:59:40|2141.36|2132.66|2141.81|2133.11|2141.81|2133.11|2141.33|2132.63|28
1625777990000|2021-07-08 20:59:50|2141.83|2133.13|2142.42|2133.72|2142.48|2133.78|2141.82|2133.12|23
1625778000000|2021-07-08 21:00:00|2142.43|2133.73|2142.6|2133.9|2142.74|2134.04|2142.35|2133.65|26
1625778010000|2021-07-08 21:00:10|2142.61|2133.91|2142.87|2134.17|2143|2134.3|2142.55|2133.85|11
1625778020000|2021-07-08 21:00:20|2143.01|2134.31|2142.84|2134.14|2143.31|2134.61|2142.77|2134.07|17
1625778030000|2021-07-08 21:00:30|2142.82|2134.12|2142.79|2134.09|2142.82|2134.12|2142.73|2134.03|7
1625778040000|2021-07-08 21:00:40|2142.8|2134.1|2142.32|2133.62|2142.87|2134.17|2142.23|2133.53|13
1625778050000|2021-07-08 21:00:50|2142.31|2133.61|2142.21|2133.51|2142.39|2133.69|2142.18|2133.48|21
1625778060000|2021-07-08 21:01:00|2142.2|2133.5|2141.9|2133.2|2142.2|2133.5|2141.84|2133.14|25
1625778070000|2021-07-08 21:01:10|2141.91|2133.21|2141.85|2133.15|2141.98|2133.28|2141.85|2133.15|7
1625778080000|2021-07-08 21:01:20|2141.86|2133.16|2141.86|2133.16|2141.91|2133.21|2141.83|2133.13|8
1625778090000|2021-07-08 21:01:30|2141.84|2133.14|2142.43|2133.73|2142.43|2133.73|2141.66|2132.96|10
1625778100000|2021-07-08 21:01:40|2142.49|2133.79|2142.59|2133.89|2142.6|2133.9|2142.49|2133.79|23
1625778110000|2021-07-08 21:01:50|2142.64|2133.94|2142.7|2134|2142.76|2134.06|2142.59|2133.89|14
1625778120000|2021-07-08 21:02:00|2142.65|2133.95|2142.81|2134.11|2143.15|2134.45|2142.65|2133.95|29
1625778130000|2021-07-08 21:02:10|2142.85|2134.15|2142.58|2133.88|2143|2134.3|2142.58|2133.88|17
1625778140000|2021-07-08 21:02:20|2142.59|2133.89|2142.55|2133.85|2142.64|2133.94|2142.52|2133.82|9
1625778150000|2021-07-08 21:02:30|2142.62|2133.92|2142.75|2134.05|2142.75|2134.05|2142.59|2133.89|26
1625778160000|2021-07-08 21:02:40|2142.69|2133.99|2143.22|2134.52|2143.33|2134.63|2142.55|2133.85|20
1625778170000|2021-07-08 21:02:50|2143.18|2134.48|2143.28|2134.58|2143.3|2134.6|2143.18|2134.48|10
1625778180000|2021-07-08 21:03:00|2143.33|2134.63|2143.09|2134.39|2143.36|2134.66|2142.96|2134.26|21
1625778190000|2021-07-08 21:03:10|2142.99|2134.29|2143.14|2134.44|2143.14|2134.44|2142.99|2134.29|24
1625778200000|2021-07-08 21:03:20|2143.17|2134.47|2143.56|2134.86|2144.19|2135.49|2143.17|2134.47|24
1625778210000|2021-07-08 21:03:30|2143.6|2134.9|2142.79|2134.09|2143.6|2134.9|2142.77|2134.07|19
1625778220000|2021-07-08 21:03:40|2142.81|2134.11|2142.82|2134.12|2143|2134.3|2142.79|2134.09|19
1625778230000|2021-07-08 21:03:50|2142.78|2134.08|2142.85|2134.15|2142.89|2134.19|2142.78|2134.08|10
1625778240000|2021-07-08 21:04:00|2142.87|2134.17|2142.77|2134.07|2142.9|2134.2|2142.76|2134.06|8
1625778250000|2021-07-08 21:04:10|2142.78|2134.08|2142.93|2134.23|2142.93|2134.23|2142.78|2134.08|9
1625778260000|2021-07-08 21:04:20|2142.88|2134.18|2142.85|2134.15|2142.88|2134.18|2142.85|2134.15|2
1625778270000|2021-07-08 21:04:30|2142.93|2134.23|2143.09|2134.39|2143.24|2134.54|2142.93|2134.23|18
1625778280000|2021-07-08 21:04:40|2143.1|2134.4|2143.27|2134.57|2143.27|2134.57|2143.09|2134.39|5
1625778290000|2021-07-08 21:04:50|2143.26|2134.56|2143.32|2134.62|2143.32|2134.62|2143.26|2134.56|4
1625778300000|2021-07-08 21:05:00|2143.5|2134.8|2143.73|2135.03|2143.84|2135.14|2143.5|2134.8|12
1625778310000|2021-07-08 21:05:10|2143.56|2134.86|2143.98|2135.28|2144.02|2135.32|2143.56|2134.86|16
1625778320000|2021-07-08 21:05:20|2144.01|2135.31|2143.93|2135.23|2144.04|2135.34|2143.93|2135.23|10
1625778330000|2021-07-08 21:05:30|2144.03|2135.33|2144.06|2135.36|2144.21|2135.51|2143.93|2135.23|12
1625778340000|2021-07-08 21:05:40|2144.03|2135.33|2144.49|2135.79|2144.53|2135.83|2144.01|2135.31|7
1625778350000|2021-07-08 21:05:50|2144.52|2135.82|2144.54|2135.84|2144.67|2135.97|2144.52|2135.82|6
1625778360000|2021-07-08 21:06:00|2144.55|2135.85|2144.54|2135.84|2144.56|2135.86|2144.5|2135.8|5
1625778370000|2021-07-08 21:06:10|2144.67|2135.97|2144.88|2136.18|2144.9|2136.2|2144.5|2135.8|13
1625778380000|2021-07-08 21:06:20|2144.92|2136.22|2144.92|2136.22|2144.92|2136.22|2144.92|2136.22|1
1625778390000|2021-07-08 21:06:30|2145|2136.3|2146.37|2137.67|2146.37|2137.67|2145|2136.3|18
1625778400000|2021-07-08 21:06:40|2146.54|2137.84|2146.77|2138.07|2146.83|2138.13|2146.54|2137.84|6
1625778410000|2021-07-08 21:06:50|2146.88|2138.18|2146.98|2138.28|2146.98|2138.28|2146.76|2138.06|7
1625778420000|2021-07-08 21:07:00|2147.04|2138.34|2145.95|2137.25|2147.22|2138.52|2145.95|2137.25|15
1625778430000|2021-07-08 21:07:10|2146|2137.3|2146.61|2137.91|2146.61|2137.91|2146|2137.3|7
1625778440000|2021-07-08 21:07:20|2146.59|2137.89|2146.44|2137.74|2146.59|2137.89|2146.27|2137.57|11
1625778450000|2021-07-08 21:07:30|2146.56|2137.86|2146.4|2137.7|2146.6|2137.9|2146.36|2137.66|5
1625778460000|2021-07-08 21:07:40|2146.47|2137.77|2146.78|2138.08|2146.78|2138.08|2146.47|2137.77|5
1625778470000|2021-07-08 21:07:50|2146.69|2137.99|2147.2|2138.5|2147.2|2138.5|2146.69|2137.99|8
1625778480000|2021-07-08 21:08:00|2147.19|2138.49|2147.19|2138.49|2147.22|2138.52|2146.9|2138.2|9
1625778490000|2021-07-08 21:08:10|2147.14|2138.44|2146.36|2137.66|2147.15|2138.45|2146.35|2137.65|12
1625778500000|2021-07-08 21:08:20|2146.3|2137.6|2146.15|2137.45|2146.41|2137.71|2146.15|2137.45|11
1625778510000|2021-07-08 21:08:30|2146.16|2137.46|2146.19|2137.49|2146.19|2137.49|2146.03|2137.33|7
1625778520000|2021-07-08 21:08:40|2146.33|2137.63|2146.51|2137.81|2146.51|2137.81|2146.21|2137.51|7
1625778530000|2021-07-08 21:08:50|2146.46|2137.76|2146.48|2137.78|2146.68|2137.98|2146.46|2137.76|5
1625778540000|2021-07-08 21:09:00|2146.34|2137.64|2147.27|2138.57|2147.27|2138.57|2146.34|2137.64|8
1625778550000|2021-07-08 21:09:10|2147.35|2138.65|2148.17|2139.47|2148.19|2139.49|2147.35|2138.65|6
1625778560000|2021-07-08 21:09:20|2148.18|2139.48|2147.33|2138.63|2148.18|2139.48|2147.12|2138.42|17
1625778570000|2021-07-08 21:09:30|2147.26|2138.56|2146.72|2138.02|2147.29|2138.59|2146.72|2138.02|24
1625778580000|2021-07-08 21:09:40|2146.53|2137.83|2146.42|2137.72|2146.53|2137.83|2146.28|2137.58|22
1625778590000|2021-07-08 21:09:50|2146.43|2137.73|2147.02|2138.32|2147.19|2138.49|2146.43|2137.73|24
1625778600000|2021-07-08 21:10:00|2147.03|2138.33|2147.14|2138.44|2147.15|2138.45|2146.95|2138.25|21
1625778610000|2021-07-08 21:10:10|2147.13|2138.43|2146.54|2137.84|2147.24|2138.54|2146.4|2137.7|15
1625778620000|2021-07-08 21:10:20|2146.61|2137.91|2146.54|2137.84|2146.61|2137.91|2146.54|2137.84|4
1625778630000|2021-07-08 21:10:30|2146.57|2137.87|2147.07|2138.37|2147.07|2138.37|2146.57|2137.87|6
1625778640000|2021-07-08 21:10:40|2147|2138.3|2147.1|2138.4|2147.1|2138.4|2146.85|2138.15|19
1625778650000|2021-07-08 21:10:50|2147.14|2138.44|2147.15|2138.45|2147.17|2138.47|2147.14|2138.44|6
1625778660000|2021-07-08 21:11:00|2147.09|2138.39|2146.86|2138.16|2147.14|2138.44|2146.84|2138.14|12
1625778670000|2021-07-08 21:11:10|2146.78|2138.08|2146.76|2138.06|2146.87|2138.17|2146.74|2138.04|5
1625778680000|2021-07-08 21:11:20|2146.78|2138.08|2146.78|2138.08|2146.78|2138.08|2146.78|2138.08|1
1625778690000|2021-07-08 21:11:30|2146.84|2138.14|2146.75|2138.05|2146.92|2138.22|2146.75|2138.05|5
1625778700000|2021-07-08 21:11:40|2146.81|2138.11|2146.65|2137.95|2146.81|2138.11|2146.59|2137.89|13
1625778710000|2021-07-08 21:11:50|2146.72|2138.02|2146.17|2137.47|2146.76|2138.06|2146.17|2137.47|6
1625778720000|2021-07-08 21:12:00|2146.06|2137.36|2146.22|2137.52|2146.22|2137.52|2146.06|2137.36|10
1625778730000|2021-07-08 21:12:10|2146.16|2137.46|2146.16|2137.46|2146.17|2137.47|2146.14|2137.44|5
1625778740000|2021-07-08 21:12:20|2146.15|2137.45|2146.08|2137.38|2146.17|2137.47|2146.08|2137.38|7
1625778750000|2021-07-08 21:12:30|2146.09|2137.39|2147.73|2139.03|2147.73|2139.03|2146.08|2137.38|19
1625778760000|2021-07-08 21:12:40|2147.48|2138.78|2147.24|2138.54|2147.48|2138.78|2147.24|2138.54|2
1625778770000|2021-07-08 21:12:50|2147.41|2138.71|2146.95|2138.25|2147.41|2138.71|2146.92|2138.22|16
1625778780000|2021-07-08 21:13:00|2146.98|2138.28|2146.94|2138.24|2147.02|2138.32|2146.93|2138.23|15
1625778790000|2021-07-08 21:13:10|2146.92|2138.22|2145.72|2137.02|2146.92|2138.22|2145.55|2136.85|17
1625778800000|2021-07-08 21:13:20|2145.69|2136.99|2147.25|2138.55|2147.25|2138.55|2145.49|2136.79|16
1625778810000|2021-07-08 21:13:30|2147.15|2138.45|2147.05|2138.35|2147.29|2138.59|2147.05|2138.35|5
1625778820000|2021-07-08 21:13:40|2146.95|2138.25|2146.88|2138.18|2146.96|2138.26|2146.86|2138.16|10
1625778830000|2021-07-08 21:13:50|2146.59|2137.89|2146.72|2138.02|2146.73|2138.03|2146.59|2137.89|7
1625778840000|2021-07-08 21:14:00|2146.48|2137.78|2146.73|2138.03|2146.73|2138.03|2146.48|2137.78|3
1625778850000|2021-07-08 21:14:10|2146.72|2138.02|2146.65|2137.95|2146.72|2138.02|2146.65|2137.95|5
1625778860000|2021-07-08 21:14:20|2146.79|2138.09|2145.49|2136.79|2146.81|2138.11|2145.49|2136.79|14
1625778870000|2021-07-08 21:14:30|2145.47|2136.77|2145.59|2136.89|2145.59|2136.89|2145.44|2136.74|9
1625778880000|2021-07-08 21:14:40|2145.45|2136.75|2145.63|2136.93|2145.64|2136.94|2145.45|2136.75|12
1625778890000|2021-07-08 21:14:50|2145.66|2136.96|2145.68|2136.98|2145.69|2136.99|2145.59|2136.89|19
1625778900000|2021-07-08 21:15:00|2145.66|2136.96|2146.01|2137.31|2146.01|2137.31|2145.66|2136.96|8
1625778910000|2021-07-08 21:15:10|2146.02|2137.32|2146.06|2137.36|2146.06|2137.36|2146.02|2137.32|2
1625778920000|2021-07-08 21:15:20|2146.21|2137.51|2146.11|2137.41|2146.25|2137.55|2146.07|2137.37|9
1625778930000|2021-07-08 21:15:30|2146.17|2137.47|2146.21|2137.51|2146.21|2137.51|2146.05|2137.35|6
1625778940000|2021-07-08 21:15:40|2146.15|2137.45|2146.16|2137.46|2146.21|2137.51|2146.15|2137.45|11
1625778950000|2021-07-08 21:15:50|2146.17|2137.47|2146.15|2137.45|2146.19|2137.49|2146.12|2137.42|24
1625778960000|2021-07-08 21:16:00|2146.16|2137.46|2146.13|2137.43|2146.19|2137.49|2146.12|2137.42|12
1625778970000|2021-07-08 21:16:10|2146.12|2137.42|2146.1|2137.4|2146.13|2137.43|2146.09|2137.39|20
1625778980000|2021-07-08 21:16:20|2146.09|2137.39|2144.06|2135.36|2146.12|2137.42|2144.01|2135.31|31
1625778990000|2021-07-08 21:16:30|2144|2135.3|2143.9|2135.2|2144|2135.3|2143.73|2135.03|26
1625779000000|2021-07-08 21:16:40|2143.92|2135.22|2143.49|2134.79|2143.92|2135.22|2143.49|2134.79|30
1625779010000|2021-07-08 21:16:50|2143.5|2134.8|2143.18|2134.48|2143.5|2134.8|2143.18|2134.48|24
1625779020000|2021-07-08 21:17:00|2143.17|2134.47|2141.55|2132.85|2143.21|2134.51|2141.55|2132.85|33
1625779030000|2021-07-08 21:17:10|2141.52|2132.82|2141.56|2132.86|2141.56|2132.86|2140.94|2132.24|33
1625779040000|2021-07-08 21:17:20|2141.69|2132.99|2140.86|2132.16|2141.71|2133.01|2140.86|2132.16|29
1625779050000|2021-07-08 21:17:30|2140.93|2132.23|2141.2|2132.5|2141.55|2132.85|2140.93|2132.23|28
1625779060000|2021-07-08 21:17:40|2141.14|2132.44|2141.05|2132.35|2141.14|2132.44|2140.88|2132.18|26
1625779070000|2021-07-08 21:17:50|2141.06|2132.36|2137.68|2128.98|2141.06|2132.36|2137.67|2128.97|34
1625779080000|2021-07-08 21:18:00|2137.66|2128.96|2136.45|2127.75|2137.67|2128.97|2135.89|2127.19|34
1625779090000|2021-07-08 21:18:10|2136.59|2127.89|2136.54|2127.84|2136.74|2128.04|2136|2127.3|29
1625779100000|2021-07-08 21:18:20|2136.7|2128|2136.26|2127.56|2136.85|2128.15|2135.92|2127.22|29
1625779110000|2021-07-08 21:18:30|2136.28|2127.58|2135.69|2126.99|2136.38|2127.68|2135.64|2126.94|28
1625779120000|2021-07-08 21:18:40|2135.75|2127.05|2135.62|2126.92|2135.77|2127.07|2135.6|2126.9|22
1625779130000|2021-07-08 21:18:50|2135.61|2126.91|2135.41|2126.71|2135.63|2126.93|2135.33|2126.63|30
1625779140000|2021-07-08 21:19:00|2135.42|2126.72|2135.09|2126.39|2135.51|2126.81|2135.09|2126.39|23
1625779150000|2021-07-08 21:19:10|2135.05|2126.35|2132.23|2123.53|2135.13|2126.43|2132.12|2123.42|31
1625779160000|2021-07-08 21:19:20|2132.21|2123.51|2134.61|2125.91|2134.61|2125.91|2131.96|2123.26|40
1625779170000|2021-07-08 21:19:30|2134.54|2125.84|2136.11|2127.41|2136.11|2127.41|2134.54|2125.84|30
1625779180000|2021-07-08 21:19:40|2136.08|2127.38|2136.09|2127.39|2136.14|2127.44|2136.01|2127.31|31
1625779190000|2021-07-08 21:19:50|2136.1|2127.4|2136.02|2127.32|2136.14|2127.44|2135.95|2127.25|27
1625779200000|2021-07-08 21:20:00|2136.22|2127.52|2137.13|2128.43|2137.13|2128.43|2136.22|2127.52|19
1625779210000|2021-07-08 21:20:10|2136.81|2128.11|2139.11|2130.41|2139.24|2130.54|2136.81|2128.11|26
1625779220000|2021-07-08 21:20:20|2139.18|2130.48|2139.19|2130.49|2139.25|2130.55|2139.14|2130.44|11
1625779230000|2021-07-08 21:20:30|2139.22|2130.52|2139.15|2130.45|2139.22|2130.52|2139.15|2130.45|9
1625779240000|2021-07-08 21:20:40|2139.21|2130.51|2139.14|2130.44|2139.3|2130.6|2139.14|2130.44|13
1625779250000|2021-07-08 21:20:50|2139.3|2130.6|2139.37|2130.67|2139.37|2130.67|2139.3|2130.6|6
1625779260000|2021-07-08 21:21:00|2139.25|2130.55|2138.39|2129.69|2139.25|2130.55|2138.39|2129.69|12
1625779270000|2021-07-08 21:21:10|2138.45|2129.75|2138.3|2129.6|2138.52|2129.82|2138.3|2129.6|9
1625779280000|2021-07-08 21:21:20|2138.37|2129.67|2140.52|2131.82|2140.52|2131.82|2138.36|2129.66|25
1625779290000|2021-07-08 21:21:30|2140.55|2131.85|2140.62|2131.92|2140.66|2131.96|2140.51|2131.81|20
1625779300000|2021-07-08 21:21:40|2140.64|2131.94|2140.68|2131.98|2140.69|2131.99|2140.64|2131.94|7
1625779310000|2021-07-08 21:21:50|2139.35|2130.65|2140.51|2131.81|2140.51|2131.81|2139.35|2130.65|3
1625779320000|2021-07-08 21:22:00|2140.76|2132.06|2140.9|2132.2|2140.9|2132.2|2140.76|2132.06|3
1625779340000|2021-07-08 21:22:20|2141.15|2132.45|2142.03|2133.33|2142.03|2133.33|2141.15|2132.45|3
1625779350000|2021-07-08 21:22:30|2142.35|2133.65|2142.35|2133.65|2142.35|2133.65|2142.35|2133.65|1
1625779360000|2021-07-08 21:22:40|2141.92|2133.22|2142.67|2133.97|2142.67|2133.97|2141.92|2133.22|2
1625779370000|2021-07-08 21:22:50|2142.55|2133.85|2141.39|2132.69|2142.55|2133.85|2141.25|2132.55|23
1625779380000|2021-07-08 21:23:00|2141.42|2132.72|2141.87|2133.17|2142.16|2133.46|2141.42|2132.72|21
1625779390000|2021-07-08 21:23:10|2141.88|2133.18|2142|2133.3|2142.24|2133.54|2141.88|2133.18|17
1625779400000|2021-07-08 21:23:20|2142.12|2133.42|2142.03|2133.33|2142.31|2133.61|2142.03|2133.33|21
1625779410000|2021-07-08 21:23:30|2142.04|2133.34|2142.34|2133.64|2142.35|2133.65|2142.03|2133.33|13
1625779420000|2021-07-08 21:23:40|2142.14|2133.44|2142.32|2133.62|2142.39|2133.69|2142.1|2133.4|7
1625779430000|2021-07-08 21:23:50|2142.13|2133.43|2139.87|2131.17|2142.2|2133.5|2139.68|2130.98|21
1625779440000|2021-07-08 21:24:00|2139.99|2131.29|2140.18|2131.48|2140.18|2131.48|2139.98|2131.28|7
1625779450000|2021-07-08 21:24:10|2140.07|2131.37|2140.01|2131.31|2140.07|2131.37|2140.01|2131.31|4
1625779460000|2021-07-08 21:24:20|2140.02|2131.32|2139.39|2130.69|2140.02|2131.32|2139.35|2130.65|12
1625779470000|2021-07-08 21:24:30|2139.37|2130.67|2139.37|2130.67|2139.37|2130.67|2139.37|2130.67|1
1625779480000|2021-07-08 21:24:40|2139.38|2130.68|2139.34|2130.64|2139.38|2130.68|2139.34|2130.64|2
1625779490000|2021-07-08 21:24:50|2139.18|2130.48|2139.34|2130.64|2139.34|2130.64|2139.18|2130.48|6
1625779500000|2021-07-08 21:25:00|2139.44|2130.74|2141.64|2132.94|2141.64|2132.94|2139.44|2130.74|15
1625779510000|2021-07-08 21:25:10|2141.85|2133.15|2141.94|2133.24|2141.94|2133.24|2141.71|2133.01|8
1625779520000|2021-07-08 21:25:20|2142.18|2133.48|2143|2134.3|2143.03|2134.33|2142.18|2133.48|6
1625779530000|2021-07-08 21:25:30|2143.01|2134.31|2142.75|2134.05|2143.03|2134.33|2142.52|2133.82|15
1625779540000|2021-07-08 21:25:40|2142.58|2133.88|2142.83|2134.13|2142.83|2134.13|2142.35|2133.65|13
1625779550000|2021-07-08 21:25:50|2142.35|2133.65|2142.35|2133.65|2142.35|2133.65|2142.35|2133.65|1
1625779560000|2021-07-08 21:26:00|2142.97|2134.27|2142.35|2133.65|2143|2134.3|2142.35|2133.65|15
1625779570000|2021-07-08 21:26:10|2143.06|2134.36|2142.86|2134.16|2143.06|2134.36|2142.57|2133.87|8
1625779580000|2021-07-08 21:26:20|2142.94|2134.24|2142.1|2133.4|2142.94|2134.24|2142.1|2133.4|16
1625779590000|2021-07-08 21:26:30|2142.31|2133.61|2142.28|2133.58|2142.31|2133.61|2142.28|2133.58|4
1625779600000|2021-07-08 21:26:40|2142.27|2133.57|2142.85|2134.15|2142.86|2134.16|2142.25|2133.55|9
1625779610000|2021-07-08 21:26:50|2142.86|2134.16|2142.88|2134.18|2142.97|2134.27|2142.86|2134.16|9
1625779620000|2021-07-08 21:27:00|2142.89|2134.19|2142.81|2134.11|2142.91|2134.21|2142.81|2134.11|5
1625779630000|2021-07-08 21:27:10|2142.9|2134.2|2142.91|2134.21|2142.91|2134.21|2142.87|2134.17|4
1625779640000|2021-07-08 21:27:20|2142.87|2134.17|2143.35|2134.65|2143.35|2134.65|2142.87|2134.17|5
1625779650000|2021-07-08 21:27:30|2142.56|2133.86|2142.55|2133.85|2142.56|2133.86|2142.35|2133.65|9
1625779660000|2021-07-08 21:27:40|2142.35|2133.65|2141.67|2132.97|2142.72|2134.02|2141.62|2132.92|25
1625779670000|2021-07-08 21:27:50|2141.66|2132.96|2142.47|2133.77|2142.65|2133.95|2141.6|2132.9|20
1625779680000|2021-07-08 21:28:00|2142.5|2133.8|2142.71|2134.01|2142.72|2134.02|2142.35|2133.65|8
1625779690000|2021-07-08 21:28:10|2142.72|2134.02|2142.72|2134.02|2142.76|2134.06|2142.35|2133.65|7
1625779700000|2021-07-08 21:28:20|2142.75|2134.05|2142.73|2134.03|2142.84|2134.14|2142.73|2134.03|9
1625779710000|2021-07-08 21:28:30|2142.77|2134.07|2142.88|2134.18|2142.88|2134.18|2142.77|2134.07|4
1625779720000|2021-07-08 21:28:40|2142.89|2134.19|2143.34|2134.64|2143.42|2134.72|2142.89|2134.19|14
1625779730000|2021-07-08 21:28:50|2143.42|2134.72|2143.34|2134.64|2143.45|2134.75|2143.25|2134.55|9
1625779740000|2021-07-08 21:29:00|2143.36|2134.66|2143.14|2134.44|2143.38|2134.68|2143.08|2134.38|17
1625779750000|2021-07-08 21:29:10|2143.36|2134.66|2142.87|2134.17|2143.36|2134.66|2142.86|2134.16|24
1625779760000|2021-07-08 21:29:20|2142.9|2134.2|2142.06|2133.36|2142.9|2134.2|2142.06|2133.36|32
1625779770000|2021-07-08 21:29:30|2142.13|2133.43|2142.12|2133.42|2142.35|2133.65|2142.04|2133.34|27
1625779780000|2021-07-08 21:29:40|2142.14|2133.44|2142.37|2133.67|2142.4|2133.7|2142.05|2133.35|27
1625779790000|2021-07-08 21:29:50|2142.39|2133.69|2142.41|2133.71|2142.43|2133.73|2142.39|2133.69|17
1625779800000|2021-07-08 21:30:00|2142.42|2133.72|2142.76|2134.06|2142.9|2134.2|2142.42|2133.72|11
1625779810000|2021-07-08 21:30:10|2142.84|2134.14|2143.1|2134.4|2143.1|2134.4|2142.76|2134.06|4
1625779850000|2021-07-08 21:30:50|2143.29|2134.59|2143.29|2134.59|2143.29|2134.59|2143.29|2134.59|1
1625779860000|2021-07-08 21:31:00|2143.36|2134.66|2143.42|2134.72|2143.5|2134.8|2143.36|2134.66|4
1625779870000|2021-07-08 21:31:10|2143.5|2134.8|2143.5|2134.8|2143.5|2134.8|2143.5|2134.8|1
1625779880000|2021-07-08 21:31:20|2143.52|2134.82|2143.25|2134.55|2143.55|2134.85|2143.25|2134.55|3
1625779890000|2021-07-08 21:31:30|2143.55|2134.85|2143.39|2134.69|2143.63|2134.93|2143.25|2134.55|7
1625779900000|2021-07-08 21:31:40|2143.37|2134.67|2141.8|2133.1|2143.37|2134.67|2141.13|2132.43|21
1625779910000|2021-07-08 21:31:50|2142.05|2133.35|2142.06|2133.36|2142.66|2133.96|2141.44|2132.74|24
1625779920000|2021-07-08 21:32:00|2142.1|2133.4|2142.04|2133.34|2142.11|2133.41|2141.97|2133.27|16
1625779930000|2021-07-08 21:32:10|2142|2133.3|2142.05|2133.35|2142.05|2133.35|2141.57|2132.87|8
1625779940000|2021-07-08 21:32:20|2141.86|2133.16|2141.44|2132.74|2142.4|2133.7|2141.19|2132.49|18
1625779950000|2021-07-08 21:32:30|2141.23|2132.53|2141.2|2132.5|2141.48|2132.78|2141.16|2132.46|22
1625779960000|2021-07-08 21:32:40|2141.22|2132.52|2141.2|2132.5|2142.01|2133.31|2140.93|2132.23|20
1625779970000|2021-07-08 21:32:50|2141.21|2132.51|2141.18|2132.48|2141.25|2132.55|2141.11|2132.41|27
1625779980000|2021-07-08 21:33:00|2141.19|2132.49|2141.2|2132.5|2141.27|2132.57|2141.19|2132.49|15
1625779990000|2021-07-08 21:33:10|2141.19|2132.49|2141.22|2132.52|2141.31|2132.61|2141.19|2132.49|22
1625780000000|2021-07-08 21:33:20|2141.2|2132.5|2141.08|2132.38|2141.26|2132.56|2141.03|2132.33|23
1625780010000|2021-07-08 21:33:30|2141.05|2132.35|2140.31|2131.61|2141.05|2132.35|2140.2|2131.5|27
1625780020000|2021-07-08 21:33:40|2140.21|2131.51|2140.18|2131.48|2140.31|2131.61|2140.18|2131.48|13
1625780030000|2021-07-08 21:33:50|2140.12|2131.42|2140.53|2131.83|2140.53|2131.83|2140.12|2131.42|4
1625780040000|2021-07-08 21:34:00|2140.51|2131.81|2140.64|2131.94|2140.64|2131.94|2140.39|2131.69|14
1625780050000|2021-07-08 21:34:10|2140.56|2131.86|2140.64|2131.94|2140.64|2131.94|2140.54|2131.84|9
1625780060000|2021-07-08 21:34:20|2140.65|2131.95|2140.17|2131.47|2140.74|2132.04|2140.17|2131.47|34
1625780070000|2021-07-08 21:34:30|2140.18|2131.48|2139.98|2131.28|2140.37|2131.67|2139.98|2131.28|7
1625780080000|2021-07-08 21:34:40|2140.54|2131.84|2140.52|2131.82|2140.54|2131.84|2140.49|2131.79|7
1625780090000|2021-07-08 21:34:50|2140.17|2131.47|2140.17|2131.47|2140.65|2131.95|2140.17|2131.47|6
1625780100000|2021-07-08 21:35:00|2140.31|2131.61|2140.37|2131.67|2140.7|2132|2140.17|2131.47|17
1625780110000|2021-07-08 21:35:10|2140.26|2131.56|2140.18|2131.48|2140.67|2131.97|2140.18|2131.48|8
1625780120000|2021-07-08 21:35:20|2140.68|2131.98|2140.18|2131.48|2140.72|2132.02|2140.18|2131.48|5
1625780130000|2021-07-08 21:35:30|2140.62|2131.92|2140.18|2131.48|2140.62|2131.92|2140.18|2131.48|2
1625780140000|2021-07-08 21:35:40|2140.17|2131.47|2140.26|2131.56|2140.7|2132|2140.17|2131.47|13
1625780150000|2021-07-08 21:35:50|2140.03|2131.33|2140.03|2131.33|2140.03|2131.33|2140.03|2131.33|1
1625780160000|2021-07-08 21:36:00|2140.36|2131.66|2140.57|2131.87|2140.59|2131.89|2140.12|2131.42|12
1625780170000|2021-07-08 21:36:10|2140.35|2131.65|2140.34|2131.64|2140.46|2131.76|2140.31|2131.61|33
1625780180000|2021-07-08 21:36:20|2140.33|2131.63|2140.51|2131.81|2140.58|2131.88|2140.09|2131.39|22
1625780190000|2021-07-08 21:36:30|2140.53|2131.83|2140.43|2131.73|2140.53|2131.83|2140.24|2131.54|15
1625780200000|2021-07-08 21:36:40|2140.49|2131.79|2140.55|2131.85|2140.55|2131.85|2140.48|2131.78|3
1625780210000|2021-07-08 21:36:50|2140.48|2131.78|2140.48|2131.78|2140.48|2131.78|2140.04|2131.34|11
1625780220000|2021-07-08 21:37:00|2140.44|2131.74|2140.27|2131.57|2140.57|2131.87|2140.03|2131.33|15
1625780260000|2021-07-08 21:37:40|2140.32|2131.62|2140.51|2131.81|2140.51|2131.81|2140.32|2131.62|3
1625780270000|2021-07-08 21:37:50|2140.27|2131.57|2140.27|2131.57|2140.27|2131.57|2140.27|2131.57|1
1625780280000|2021-07-08 21:38:00|2140.32|2131.62|2140.68|2131.98|2140.72|2132.02|2140.32|2131.62|10
1625780290000|2021-07-08 21:38:10|2140.41|2131.71|2140.34|2131.64|2140.41|2131.71|2140.2|2131.5|6
1625780300000|2021-07-08 21:38:20|2140.2|2131.5|2140.5|2131.8|2140.65|2131.95|2140.19|2131.49|12
1625780310000|2021-07-08 21:38:30|2140.64|2131.94|2140.4|2131.7|2140.64|2131.94|2140.28|2131.58|8
1625780320000|2021-07-08 21:38:40|2140.32|2131.62|2140.21|2131.51|2140.43|2131.73|2140.21|2131.51|10
1625780330000|2021-07-08 21:38:50|2140.96|2132.26|2140.28|2131.58|2140.96|2132.26|2140.21|2131.51|4
1625780340000|2021-07-08 21:39:00|2140.42|2131.72|2140.78|2132.08|2140.78|2132.08|2140.28|2131.58|5
1625780350000|2021-07-08 21:39:10|2140.61|2131.91|2140.77|2132.07|2140.77|2132.07|2140.28|2131.58|6
1625780360000|2021-07-08 21:39:20|2140.91|2132.21|2140.72|2132.02|2140.91|2132.21|2140.58|2131.88|18
1625780370000|2021-07-08 21:39:30|2140.75|2132.05|2140.71|2132.01|2140.77|2132.07|2140.45|2131.75|22
1625780380000|2021-07-08 21:39:40|2140.64|2131.94|2140.76|2132.06|2140.78|2132.08|2140.64|2131.94|17
1625780390000|2021-07-08 21:39:50|2140.8|2132.1|2140.84|2132.14|2141.41|2132.71|2140.79|2132.09|11
1625780400000|2021-07-08 21:40:00|2140.85|2132.15|2140.89|2132.19|2140.92|2132.22|2140.85|2132.15|11
1625780410000|2021-07-08 21:40:10|2140.91|2132.21|2140.34|2131.64|2140.91|2132.21|2140.27|2131.57|13
1625780420000|2021-07-08 21:40:20|2140.5|2131.8|2141.12|2132.42|2141.96|2133.26|2140.32|2131.62|7
1625780430000|2021-07-08 21:40:30|2142.02|2133.32|2142.32|2133.62|2142.32|2133.62|2142.02|2133.32|2
1625780440000|2021-07-08 21:40:40|2142.29|2133.59|2142.37|2133.67|2142.37|2133.67|2142.29|2133.59|9
1625780450000|2021-07-08 21:40:50|2142.35|2133.65|2142.37|2133.67|2142.38|2133.68|2142.32|2133.62|6
1625780460000|2021-07-08 21:41:00|2142.4|2133.7|2142.26|2133.56|2142.4|2133.7|2142.26|2133.56|10
1625780470000|2021-07-08 21:41:10|2142.31|2133.61|2140.96|2132.26|2142.37|2133.67|2140.96|2132.26|8
1625900400000|2021-07-10 07:00:00|2137.06|2128.36|2134.85|2126.15|2137.06|2128.36|2134.73|2126.03|30
1625900410000|2021-07-10 07:00:10|2134.84|2126.14|2132.67|2123.97|2134.92|2126.22|2132.67|2123.97|33
1625900420000|2021-07-10 07:00:20|2132.57|2123.87|2132.34|2123.64|2132.74|2124.04|2132.33|2123.63|29
1625900430000|2021-07-10 07:00:30|2132.27|2123.57|2131.9|2123.2|2132.27|2123.57|2131.9|2123.2|19
1625900440000|2021-07-10 07:00:40|2131.83|2123.13|2131.4|2122.7|2131.83|2123.13|2131.32|2122.62|16
1625900450000|2021-07-10 07:00:50|2131.41|2122.71|2131.04|2122.34|2131.41|2122.71|2131.04|2122.34|10
1625900460000|2021-07-10 07:01:00|2131.03|2122.33|2130.88|2122.18|2131.03|2122.33|2130.88|2122.18|16
1625900470000|2021-07-10 07:01:10|2130.79|2122.09|2129.62|2120.92|2130.79|2122.09|2129.62|2120.92|22
1625900480000|2021-07-10 07:01:20|2129.59|2120.89|2129.03|2120.33|2129.59|2120.89|2128.95|2120.25|30
1625900490000|2021-07-10 07:01:30|2129.01|2120.31|2128.98|2120.28|2129.5|2120.8|2128.77|2120.07|29
1625900500000|2021-07-10 07:01:40|2128.95|2120.25|2128.83|2120.13|2128.95|2120.25|2128.08|2119.38|35
1625900510000|2021-07-10 07:01:50|2129|2120.3|2128.72|2120.02|2129.16|2120.46|2128.64|2119.94|24
1625900520000|2021-07-10 07:02:00|2128.71|2120.01|2129.6|2120.9|2129.65|2120.95|2128.33|2119.63|30
1625900530000|2021-07-10 07:02:10|2129.62|2120.92|2128.36|2119.66|2129.65|2120.95|2128.32|2119.62|28
1625900540000|2021-07-10 07:02:20|2128.32|2119.62|2128.28|2119.58|2128.37|2119.67|2128.28|2119.58|15
1625900550000|2021-07-10 07:02:30|2128.19|2119.49|2127.68|2118.98|2128.19|2119.49|2127.66|2118.96|21
1625900560000|2021-07-10 07:02:40|2127.64|2118.94|2127.44|2118.74|2127.64|2118.94|2127.44|2118.74|19
1625900570000|2021-07-10 07:02:50|2127.42|2118.72|2125.94|2117.24|2127.42|2118.72|2125.91|2117.21|19
1625900580000|2021-07-10 07:03:00|2126.45|2117.75|2127.48|2118.78|2127.48|2118.78|2126.45|2117.75|23
1625900590000|2021-07-10 07:03:10|2127.49|2118.79|2127.09|2118.39|2127.52|2118.82|2127.06|2118.36|19
1625900600000|2021-07-10 07:03:20|2127.1|2118.4|2125.53|2116.83|2127.1|2118.4|2125.52|2116.82|28
1625900610000|2021-07-10 07:03:30|2125.52|2116.82|2125.31|2116.61|2125.55|2116.85|2125.31|2116.61|23
1625900620000|2021-07-10 07:03:40|2125.32|2116.62|2123.63|2114.93|2125.32|2116.62|2123.61|2114.91|20
1625900630000|2021-07-10 07:03:50|2123.54|2114.84|2124.11|2115.41|2124.47|2115.77|2123.52|2114.82|28
1625900640000|2021-07-10 07:04:00|2124.12|2115.42|2123.84|2115.14|2124.13|2115.43|2123.84|2115.14|17
1625900650000|2021-07-10 07:04:10|2123.82|2115.12|2124.65|2115.95|2124.65|2115.95|2123.72|2115.02|20
1625900660000|2021-07-10 07:04:20|2124.64|2115.94|2125.22|2116.52|2125.35|2116.65|2124.34|2115.64|30
1625900670000|2021-07-10 07:04:30|2125.24|2116.54|2125.22|2116.52|2125.33|2116.63|2125.14|2116.44|19
1625900680000|2021-07-10 07:04:40|2125.23|2116.53|2124.98|2116.28|2125.23|2116.53|2124.96|2116.26|17
1625900690000|2021-07-10 07:04:50|2125|2116.3|2124.97|2116.27|2125.01|2116.31|2124.94|2116.24|17
1625900700000|2021-07-10 07:05:00|2124.95|2116.25|2124.94|2116.24|2124.97|2116.27|2124.89|2116.19|19
1625900710000|2021-07-10 07:05:10|2124.95|2116.25|2124.95|2116.25|2124.98|2116.28|2124.93|2116.23|17
1625900720000|2021-07-10 07:05:20|2124.93|2116.23|2124.79|2116.09|2124.96|2116.26|2124.79|2116.09|22
1625900730000|2021-07-10 07:05:30|2124.81|2116.11|2124.87|2116.17|2124.9|2116.2|2124.79|2116.09|12
1625900740000|2021-07-10 07:05:40|2124.84|2116.14|2123.69|2114.99|2124.87|2116.17|2123.62|2114.92|25
1625900750000|2021-07-10 07:05:50|2123.66|2114.96|2123.17|2114.47|2123.67|2114.97|2123.17|2114.47|17
1625900760000|2021-07-10 07:06:00|2123.19|2114.49|2122.89|2114.19|2123.29|2114.59|2122.85|2114.15|28
1625900770000|2021-07-10 07:06:10|2122.84|2114.14|2122.01|2113.31|2122.84|2114.14|2121.96|2113.26|22
1625900780000|2021-07-10 07:06:20|2122.02|2113.32|2122.03|2113.33|2122.04|2113.34|2122|2113.3|6
1625900790000|2021-07-10 07:06:30|2122.04|2113.34|2123.36|2114.66|2124.03|2115.33|2122.04|2113.34|33
1625900800000|2021-07-10 07:06:40|2123.32|2114.62|2123.25|2114.55|2123.38|2114.68|2123.13|2114.43|25
1625900810000|2021-07-10 07:06:50|2123.21|2114.51|2122.9|2114.2|2123.21|2114.51|2122.83|2114.13|24
1625900820000|2021-07-10 07:07:00|2122.85|2114.15|2123.65|2114.95|2123.65|2114.95|2122.84|2114.14|24
1625900830000|2021-07-10 07:07:10|2123.7|2115|2123.68|2114.98|2123.99|2115.29|2123.57|2114.87|31
1625900840000|2021-07-10 07:07:20|2123.69|2114.99|2123.94|2115.24|2123.97|2115.27|2123.67|2114.97|27
1625900850000|2021-07-10 07:07:30|2123.85|2115.15|2125.04|2116.34|2125.2|2116.5|2123.85|2115.15|23
1625900860000|2021-07-10 07:07:40|2124.77|2116.07|2125.35|2116.65|2125.35|2116.65|2124.69|2115.99|8
1625900870000|2021-07-10 07:07:50|2125.34|2116.64|2126.19|2117.49|2126.23|2117.53|2125.34|2116.64|28
1625900880000|2021-07-10 07:08:00|2126.15|2117.45|2125.06|2116.36|2127.04|2118.34|2125.02|2116.32|37
1625900890000|2021-07-10 07:08:10|2125.05|2116.35|2124.28|2115.58|2125.51|2116.81|2124.2|2115.5|31
1625900900000|2021-07-10 07:08:20|2124.29|2115.59|2124.3|2115.6|2124.33|2115.63|2124.24|2115.54|20
1625900910000|2021-07-10 07:08:30|2124.34|2115.64|2124.96|2116.26|2125.29|2116.59|2124.28|2115.58|29
1625900920000|2021-07-10 07:08:40|2124.93|2116.23|2125.3|2116.6|2125.42|2116.72|2124.93|2116.23|28
1625900930000|2021-07-10 07:08:50|2125.29|2116.59|2124.89|2116.19|2125.36|2116.66|2124.75|2116.05|27
1625900940000|2021-07-10 07:09:00|2124.66|2115.96|2123.64|2114.94|2124.66|2115.96|2123.64|2114.94|31
1625900950000|2021-07-10 07:09:10|2123.66|2114.96|2123.6|2114.9|2123.75|2115.05|2123.6|2114.9|18
1625900960000|2021-07-10 07:09:20|2123.58|2114.88|2123.67|2114.97|2124.05|2115.35|2123.55|2114.85|15
1625900970000|2021-07-10 07:09:30|2123.7|2115|2123.57|2114.87|2123.92|2115.22|2123.57|2114.87|27
1625900980000|2021-07-10 07:09:40|2123.51|2114.81|2123.45|2114.75|2123.93|2115.23|2123.44|2114.74|31
1625900990000|2021-07-10 07:09:50|2123.49|2114.79|2123.64|2114.94|2123.64|2114.94|2123.41|2114.71|26
1625901000000|2021-07-10 07:10:00|2123.66|2114.96|2123.92|2115.22|2123.94|2115.24|2123.66|2114.96|13
1625901010000|2021-07-10 07:10:10|2123.83|2115.13|2123.64|2114.94|2123.84|2115.14|2123.49|2114.79|19
1625901020000|2021-07-10 07:10:20|2123.62|2114.92|2123.51|2114.81|2123.64|2114.94|2123.49|2114.79|25
1625901030000|2021-07-10 07:10:30|2123.52|2114.82|2123.47|2114.77|2123.53|2114.83|2123.37|2114.67|12
1625901040000|2021-07-10 07:10:40|2123.49|2114.79|2123.5|2114.8|2123.52|2114.82|2123.47|2114.77|15
1625901050000|2021-07-10 07:10:50|2123.51|2114.81|2123.42|2114.72|2123.51|2114.81|2123.42|2114.72|7
1625901060000|2021-07-10 07:11:00|2123.43|2114.73|2123.48|2114.78|2123.48|2114.78|2123.39|2114.69|5
1625901070000|2021-07-10 07:11:10|2123.46|2114.76|2123.43|2114.73|2123.49|2114.79|2123.41|2114.71|11
1625901080000|2021-07-10 07:11:20|2123.44|2114.74|2121.81|2113.11|2123.44|2114.74|2121.57|2112.87|27
1625901090000|2021-07-10 07:11:30|2121.82|2113.12|2122.15|2113.45|2122.26|2113.56|2121.67|2112.97|18
1625901100000|2021-07-10 07:11:40|2122.18|2113.48|2122.21|2113.51|2122.24|2113.54|2122.18|2113.48|8
1625901110000|2021-07-10 07:11:50|2122.25|2113.55|2122.26|2113.56|2122.49|2113.79|2122.25|2113.55|18
1625901120000|2021-07-10 07:12:00|2122.27|2113.57|2121.98|2113.28|2122.34|2113.64|2121.88|2113.18|15
1625901130000|2021-07-10 07:12:10|2121.97|2113.27|2123.29|2114.59|2123.29|2114.59|2121.76|2113.06|27
1625901140000|2021-07-10 07:12:20|2123.3|2114.6|2122.68|2113.98|2123.67|2114.97|2122.65|2113.95|30
1625901150000|2021-07-10 07:12:30|2122.69|2113.99|2121.91|2113.21|2123.05|2114.35|2121.32|2112.62|37
1625901160000|2021-07-10 07:12:40|2121.93|2113.23|2121.46|2112.76|2121.93|2113.23|2121.34|2112.64|32
1625901170000|2021-07-10 07:12:50|2121.43|2112.73|2121.24|2112.54|2121.43|2112.73|2121.21|2112.51|30
1625901180000|2021-07-10 07:13:00|2121.25|2112.55|2120.57|2111.87|2121.26|2112.56|2120.43|2111.73|24
1625901190000|2021-07-10 07:13:10|2120.52|2111.82|2120.45|2111.75|2120.52|2111.82|2120.28|2111.58|26
1625901200000|2021-07-10 07:13:20|2120.48|2111.78|2120.48|2111.78|2120.56|2111.86|2120.43|2111.73|26
1625901210000|2021-07-10 07:13:30|2120.49|2111.79|2120.47|2111.77|2120.5|2111.8|2120.42|2111.72|16
1625901220000|2021-07-10 07:13:40|2120.45|2111.75|2120.55|2111.85|2120.55|2111.85|2120.42|2111.72|9
1625901230000|2021-07-10 07:13:50|2120.54|2111.84|2120.56|2111.86|2120.59|2111.89|2120.52|2111.82|26
1625901240000|2021-07-10 07:14:00|2120.55|2111.85|2119.97|2111.27|2120.89|2112.19|2119.97|2111.27|25
1625901250000|2021-07-10 07:14:10|2119.99|2111.29|2120.02|2111.32|2120.07|2111.37|2119.89|2111.19|18
1625901260000|2021-07-10 07:14:20|2120.01|2111.31|2119.01|2110.31|2120.02|2111.32|2118.86|2110.16|25
1625901270000|2021-07-10 07:14:30|2118.96|2110.26|2118.75|2110.05|2118.96|2110.26|2118.67|2109.97|14
1625901280000|2021-07-10 07:14:40|2118.76|2110.06|2118.84|2110.14|2118.92|2110.22|2118.74|2110.04|19
1625901290000|2021-07-10 07:14:50|2118.83|2110.13|2118.91|2110.21|2118.95|2110.25|2118.81|2110.11|15
1625901300000|2021-07-10 07:15:00|2118.9|2110.2|2118.97|2110.27|2118.97|2110.27|2118.9|2110.2|10
1625901310000|2021-07-10 07:15:10|2118.91|2110.21|2118.77|2110.07|2118.96|2110.26|2118.77|2110.07|10
1625901320000|2021-07-10 07:15:20|2118.75|2110.05|2118.28|2109.58|2118.75|2110.05|2118.24|2109.54|12
1625901330000|2021-07-10 07:15:30|2118.29|2109.59|2117.27|2108.57|2118.29|2109.59|2117.27|2108.57|24
1625901340000|2021-07-10 07:15:40|2117.23|2108.53|2116.92|2108.22|2117.26|2108.56|2116.78|2108.08|18
1625901350000|2021-07-10 07:15:50|2116.88|2108.18|2117.01|2108.31|2117.04|2108.34|2116.86|2108.16|13
1625901360000|2021-07-10 07:16:00|2117.37|2108.67|2117.23|2108.53|2117.48|2108.78|2117.03|2108.33|27
1625901370000|2021-07-10 07:16:10|2117.22|2108.52|2117.23|2108.53|2117.24|2108.54|2117.02|2108.32|31
1625901380000|2021-07-10 07:16:20|2117.2|2108.5|2117.32|2108.62|2117.39|2108.69|2117.2|2108.5|24
1625901390000|2021-07-10 07:16:30|2117.33|2108.63|2117.38|2108.68|2117.42|2108.72|2117.27|2108.57|14
1625901400000|2021-07-10 07:16:40|2117.43|2108.73|2118.9|2110.2|2118.97|2110.27|2117.43|2108.73|23
1625901410000|2021-07-10 07:16:50|2118.91|2110.21|2119.27|2110.57|2119.4|2110.7|2118.91|2110.21|28
1625901420000|2021-07-10 07:17:00|2119.28|2110.58|2121|2112.3|2121.02|2112.32|2119.28|2110.58|29
1625901430000|2021-07-10 07:17:10|2121.02|2112.32|2121.05|2112.35|2121.14|2112.44|2121|2112.3|19
1625901440000|2021-07-10 07:17:20|2120.98|2112.28|2121.23|2112.53|2121.23|2112.53|2120.98|2112.28|12
1625901450000|2021-07-10 07:17:30|2121.2|2112.5|2121.01|2112.31|2121.2|2112.5|2121.01|2112.31|10
1625901460000|2021-07-10 07:17:40|2121.04|2112.34|2119.08|2110.38|2121.04|2112.34|2118.88|2110.18|30
1625901470000|2021-07-10 07:17:50|2119.06|2110.36|2119.15|2110.45|2119.48|2110.78|2119.03|2110.33|32
1625901480000|2021-07-10 07:18:00|2119.13|2110.43|2119.01|2110.31|2119.14|2110.44|2118.91|2110.21|24
1625901490000|2021-07-10 07:18:10|2119.05|2110.35|2119.11|2110.41|2119.11|2110.41|2118.91|2110.21|25
1625901500000|2021-07-10 07:18:20|2119.16|2110.46|2119.21|2110.51|2119.23|2110.53|2119.11|2110.41|16
1625901510000|2021-07-10 07:18:30|2119.2|2110.5|2118.63|2109.93|2119.23|2110.53|2118.63|2109.93|23
1625901520000|2021-07-10 07:18:40|2118.62|2109.92|2119.1|2110.4|2119.1|2110.4|2118.34|2109.64|24
1625901530000|2021-07-10 07:18:50|2119.11|2110.41|2118.78|2110.08|2119.11|2110.41|2118.58|2109.88|33
1625901540000|2021-07-10 07:19:00|2118.8|2110.1|2120.37|2111.67|2120.42|2111.72|2118.74|2110.04|28
1625901550000|2021-07-10 07:19:10|2120.38|2111.68|2120.73|2112.03|2120.73|2112.03|2120.38|2111.68|22
1625901560000|2021-07-10 07:19:20|2120.75|2112.05|2121.11|2112.41|2121.11|2112.41|2120.68|2111.98|25
1625901570000|2021-07-10 07:19:30|2121.06|2112.36|2121.2|2112.5|2121.27|2112.57|2121.04|2112.34|22
1625901580000|2021-07-10 07:19:40|2121.21|2112.51|2121.47|2112.77|2121.49|2112.79|2121.21|2112.51|23
1625901590000|2021-07-10 07:19:50|2121.48|2112.78|2122.73|2114.03|2122.75|2114.05|2121.48|2112.78|21
1625901600000|2021-07-10 07:20:00|2122.72|2114.02|2122.04|2113.34|2122.72|2114.02|2122.04|2113.34|24
1625901610000|2021-07-10 07:20:10|2121.95|2113.25|2120.97|2112.27|2121.95|2113.25|2120.94|2112.24|20
1625901620000|2021-07-10 07:20:20|2121.05|2112.35|2120.83|2112.13|2121.06|2112.36|2120.83|2112.13|28
1625901630000|2021-07-10 07:20:30|2120.84|2112.14|2120.8|2112.1|2121.01|2112.31|2120.76|2112.06|18
1625901640000|2021-07-10 07:20:40|2120.82|2112.12|2120.67|2111.97|2120.82|2112.12|2120.63|2111.93|13
1625901650000|2021-07-10 07:20:50|2120.61|2111.91|2120.61|2111.91|2120.67|2111.97|2120.61|2111.91|4
1625901660000|2021-07-10 07:21:00|2120.63|2111.93|2119.55|2110.85|2120.66|2111.96|2119.52|2110.82|31
1625901670000|2021-07-10 07:21:10|2119.52|2110.82|2118.97|2110.27|2119.58|2110.88|2118.97|2110.27|23
1625901680000|2021-07-10 07:21:20|2118.98|2110.28|2117.53|2108.83|2119.01|2110.31|2117.39|2108.69|28
1625901690000|2021-07-10 07:21:30|2117.48|2108.78|2117.06|2108.36|2117.48|2108.78|2117.06|2108.36|24
1625901700000|2021-07-10 07:21:40|2117.02|2108.32|2116.59|2107.89|2117.05|2108.35|2116.59|2107.89|23
1625901710000|2021-07-10 07:21:50|2116.6|2107.9|2116.41|2107.71|2116.6|2107.9|2116.4|2107.7|16
1625901720000|2021-07-10 07:22:00|2116.43|2107.73|2115.97|2107.27|2116.44|2107.74|2115.97|2107.27|22
1625901730000|2021-07-10 07:22:10|2115.98|2107.28|2115.97|2107.27|2116.03|2107.33|2115.95|2107.25|18
1625901740000|2021-07-10 07:22:20|2115.95|2107.25|2115.69|2106.99|2116.02|2107.32|2115.69|2106.99|13
1625901750000|2021-07-10 07:22:30|2115.7|2107|2114.72|2106.02|2115.75|2107.05|2114.72|2106.02|26
1625901760000|2021-07-10 07:22:40|2114.79|2106.09|2114.98|2106.28|2115.38|2106.68|2114.73|2106.03|30
1625901770000|2021-07-10 07:22:50|2114.97|2106.27|2114.97|2106.27|2115.13|2106.43|2114.88|2106.18|21
1625901780000|2021-07-10 07:23:00|2114.98|2106.28|2114.69|2105.99|2115.15|2106.45|2114.61|2105.91|25
1625901790000|2021-07-10 07:23:10|2114.63|2105.93|2114.73|2106.03|2114.73|2106.03|2114.63|2105.93|8
1625901800000|2021-07-10 07:23:20|2114.72|2106.02|2114.62|2105.92|2114.73|2106.03|2114.62|2105.92|13
1625901810000|2021-07-10 07:23:30|2114.84|2106.14|2114.55|2105.85|2114.84|2106.14|2114.55|2105.85|4
1625901820000|2021-07-10 07:23:40|2114.54|2105.84|2113.36|2104.66|2114.54|2105.84|2113.36|2104.66|31
1625901830000|2021-07-10 07:23:50|2113.33|2104.63|2112.64|2103.94|2113.33|2104.63|2112.64|2103.94|30
1625901840000|2021-07-10 07:24:00|2112.63|2103.93|2112.13|2103.43|2112.64|2103.94|2111.16|2102.46|29
1625901850000|2021-07-10 07:24:10|2112.1|2103.4|2113.58|2104.88|2113.66|2104.96|2112.1|2103.4|31
1625901860000|2021-07-10 07:24:20|2113.57|2104.87|2112.91|2104.21|2113.57|2104.87|2112.91|2104.21|33
1625901870000|2021-07-10 07:24:30|2112.5|2103.8|2111.35|2102.65|2112.5|2103.8|2111.25|2102.55|39
1625901880000|2021-07-10 07:24:40|2111.36|2102.66|2111.44|2102.74|2111.67|2102.97|2111.3|2102.6|30
1625901890000|2021-07-10 07:24:50|2111.34|2102.64|2112.53|2103.83|2112.63|2103.93|2111.34|2102.64|19
1625901900000|2021-07-10 07:25:00|2112.64|2103.94|2113.18|2104.48|2113.18|2104.48|2112.51|2103.81|28
1625901910000|2021-07-10 07:25:10|2113.19|2104.49|2113.41|2104.71|2113.41|2104.71|2113.18|2104.48|17
1625901920000|2021-07-10 07:25:20|2113.35|2104.65|2114.73|2106.03|2114.93|2106.23|2113.15|2104.45|32
1625901930000|2021-07-10 07:25:30|2114.66|2105.96|2114.63|2105.93|2114.8|2106.1|2113.87|2105.17|34
1625901940000|2021-07-10 07:25:40|2114.67|2105.97|2116.23|2107.53|2116.24|2107.54|2114.57|2105.87|31
1625901950000|2021-07-10 07:25:50|2116.16|2107.46|2115.75|2107.05|2116.16|2107.46|2115.43|2106.73|27
1625901960000|2021-07-10 07:26:00|2115.76|2107.06|2116.78|2108.08|2116.8|2108.1|2115.76|2107.06|32
1625901970000|2021-07-10 07:26:10|2116.73|2108.03|2116.74|2108.04|2116.78|2108.08|2116.55|2107.85|36
1625901980000|2021-07-10 07:26:20|2116.73|2108.03|2117.67|2108.97|2117.73|2109.03|2116.73|2108.03|32
1625901990000|2021-07-10 07:26:30|2117.84|2109.14|2118.62|2109.92|2118.64|2109.94|2117.79|2109.09|30
1625902000000|2021-07-10 07:26:40|2118.63|2109.93|2118.71|2110.01|2118.78|2110.08|2118.61|2109.91|19
1625902010000|2021-07-10 07:26:50|2118.72|2110.02|2117.59|2108.89|2118.72|2110.02|2117.59|2108.89|26
1625902020000|2021-07-10 07:27:00|2117.53|2108.83|2118.43|2109.73|2118.46|2109.76|2117.53|2108.83|23
1625902030000|2021-07-10 07:27:10|2118.42|2109.72|2119.56|2110.86|2119.56|2110.86|2118.42|2109.72|18
1625902040000|2021-07-10 07:27:20|2119.52|2110.82|2119.79|2111.09|2119.88|2111.18|2119.52|2110.82|31
1625902050000|2021-07-10 07:27:30|2119.66|2110.96|2118.94|2110.24|2119.66|2110.96|2118.75|2110.05|28
1625902060000|2021-07-10 07:27:40|2118.96|2110.26|2117.67|2108.97|2118.96|2110.26|2117.67|2108.97|27
1625902070000|2021-07-10 07:27:50|2117.68|2108.98|2118.08|2109.38|2118.08|2109.38|2117.63|2108.93|29
1625902080000|2021-07-10 07:28:00|2118.2|2109.5|2119.82|2111.12|2119.91|2111.21|2118.2|2109.5|33
1625902090000|2021-07-10 07:28:10|2119.84|2111.14|2120.06|2111.36|2120.14|2111.44|2119.84|2111.14|32
1625902100000|2021-07-10 07:28:20|2120.05|2111.35|2120|2111.3|2120.06|2111.36|2119.78|2111.08|33
1625902110000|2021-07-10 07:28:30|2119.96|2111.26|2119.04|2110.34|2120.01|2111.31|2119.02|2110.32|31
1625902120000|2021-07-10 07:28:40|2119.07|2110.37|2119.11|2110.41|2119.13|2110.43|2119.03|2110.33|25
1625902130000|2021-07-10 07:28:50|2119.07|2110.37|2119.14|2110.44|2119.18|2110.48|2119.07|2110.37|13
1625902140000|2021-07-10 07:29:00|2119.12|2110.42|2116.67|2107.97|2119.14|2110.44|2115.95|2107.25|33
1625902150000|2021-07-10 07:29:10|2116.68|2107.98|2117.12|2108.42|2117.16|2108.46|2116.61|2107.91|35
1625902160000|2021-07-10 07:29:20|2117.37|2108.67|2117.79|2109.09|2117.96|2109.26|2117.37|2108.67|25
1625902170000|2021-07-10 07:29:30|2117.85|2109.15|2118.3|2109.6|2118.34|2109.64|2117.85|2109.15|21
1625902180000|2021-07-10 07:29:40|2118.32|2109.62|2118.37|2109.67|2118.37|2109.67|2118.3|2109.6|29
1625902190000|2021-07-10 07:29:50|2118.38|2109.68|2117.85|2109.15|2118.39|2109.69|2117.85|2109.15|26
1625902200000|2021-07-10 07:30:00|2117.88|2109.18|2120.37|2111.67|2120.37|2111.67|2117.61|2108.91|34
1625902210000|2021-07-10 07:30:10|2120.35|2111.65|2120.71|2112.01|2120.76|2112.06|2120.35|2111.65|31
1625902220000|2021-07-10 07:30:20|2120.7|2112|2121.38|2112.68|2121.39|2112.69|2120.61|2111.91|32
1625902230000|2021-07-10 07:30:30|2121.33|2112.63|2120.57|2111.87|2121.39|2112.69|2120.31|2111.61|26
1625902240000|2021-07-10 07:30:40|2120.66|2111.96|2120.61|2111.91|2120.71|2112.01|2120.61|2111.91|12
1625902250000|2021-07-10 07:30:50|2120.62|2111.92|2121.82|2113.12|2121.85|2113.15|2120.62|2111.92|24
1625902260000|2021-07-10 07:31:00|2121.75|2113.05|2120.58|2111.88|2121.85|2113.15|2120.56|2111.86|27
1625902270000|2021-07-10 07:31:10|2120.76|2112.06|2120.93|2112.23|2121.02|2112.32|2120.76|2112.06|22
1625902280000|2021-07-10 07:31:20|2120.95|2112.25|2120.87|2112.17|2120.97|2112.27|2120.87|2112.17|9
1625902290000|2021-07-10 07:31:30|2120.86|2112.16|2120.72|2112.02|2120.86|2112.16|2120.56|2111.86|24
1625902300000|2021-07-10 07:31:40|2120.73|2112.03|2120.91|2112.21|2120.91|2112.21|2120.73|2112.03|7
1625902310000|2021-07-10 07:31:50|2120.95|2112.25|2121.62|2112.92|2121.63|2112.93|2120.95|2112.25|16
1625902320000|2021-07-10 07:32:00|2121.66|2112.96|2121.63|2112.93|2121.79|2113.09|2121.6|2112.9|18
1625902330000|2021-07-10 07:32:10|2121.64|2112.94|2121.45|2112.75|2121.64|2112.94|2121.25|2112.55|19
1625902340000|2021-07-10 07:32:20|2121.46|2112.76|2121.57|2112.87|2121.57|2112.87|2121.45|2112.75|13
1625902350000|2021-07-10 07:32:30|2121.58|2112.88|2122.46|2113.76|2122.46|2113.76|2121.58|2112.88|24
1625902360000|2021-07-10 07:32:40|2122.47|2113.77|2122.52|2113.82|2122.52|2113.82|2122.42|2113.72|12
1625902370000|2021-07-10 07:32:50|2122.51|2113.81|2121.52|2112.82|2122.52|2113.82|2121.52|2112.82|21
1625902380000|2021-07-10 07:33:00|2121.57|2112.87|2121.06|2112.36|2121.58|2112.88|2121.05|2112.35|27
1625902390000|2021-07-10 07:33:10|2121.05|2112.35|2121.11|2112.41|2121.17|2112.47|2121.05|2112.35|19
1625902400000|2021-07-10 07:33:20|2121.16|2112.46|2121.93|2113.23|2121.98|2113.28|2121.11|2112.41|29
1625902410000|2021-07-10 07:33:30|2121.94|2113.24|2122.06|2113.36|2122.07|2113.37|2121.92|2113.22|20
1625902420000|2021-07-10 07:33:40|2122.08|2113.38|2121.67|2112.97|2122.13|2113.43|2121.51|2112.81|31
1625902430000|2021-07-10 07:33:50|2121.63|2112.93|2122.14|2113.44|2122.19|2113.49|2121.63|2112.93|27
1625902440000|2021-07-10 07:34:00|2122.13|2113.43|2121.74|2113.04|2122.24|2113.54|2121.72|2113.02|28
1625902450000|2021-07-10 07:34:10|2121.75|2113.05|2121.78|2113.08|2121.84|2113.14|2121.59|2112.89|27
1625902460000|2021-07-10 07:34:20|2121.83|2113.13|2121.8|2113.1|2121.85|2113.15|2121.51|2112.81|28
1625902470000|2021-07-10 07:34:30|2121.85|2113.15|2121|2112.3|2121.87|2113.17|2120.97|2112.27|30
1625902480000|2021-07-10 07:34:40|2121.14|2112.44|2122.2|2113.5|2122.24|2113.54|2121.14|2112.44|29
1625902490000|2021-07-10 07:34:50|2122.18|2113.48|2122.41|2113.71|2122.55|2113.85|2122.17|2113.47|29
1625902500000|2021-07-10 07:35:00|2122.44|2113.74|2121.7|2113|2122.49|2113.79|2121.64|2112.94|22
1625902510000|2021-07-10 07:35:10|2121.72|2113.02|2121.55|2112.85|2121.72|2113.02|2121.49|2112.79|25
1625902520000|2021-07-10 07:35:20|2121.6|2112.9|2122.06|2113.36|2122.11|2113.41|2121.59|2112.89|27
1625902530000|2021-07-10 07:35:30|2122.08|2113.38|2121.1|2112.4|2122.09|2113.39|2121.1|2112.4|33
1625902540000|2021-07-10 07:35:40|2121.09|2112.39|2120.89|2112.19|2121.31|2112.61|2120.89|2112.19|24
1625902550000|2021-07-10 07:35:50|2121.02|2112.32|2120.97|2112.27|2121.02|2112.32|2120.88|2112.18|15
1625902560000|2021-07-10 07:36:00|2120.94|2112.24|2120.97|2112.27|2121.02|2112.32|2120.91|2112.21|21
1625902570000|2021-07-10 07:36:10|2120.98|2112.28|2120.79|2112.09|2120.99|2112.29|2120.79|2112.09|13
1625902580000|2021-07-10 07:36:20|2120.81|2112.11|2119.6|2110.9|2120.83|2112.13|2119.6|2110.9|25
1625902590000|2021-07-10 07:36:30|2119.61|2110.91|2118.33|2109.63|2119.62|2110.92|2118.33|2109.63|37
1625902600000|2021-07-10 07:36:40|2118.27|2109.57|2118.68|2109.98|2118.69|2109.99|2118.11|2109.41|30
1625902610000|2021-07-10 07:36:50|2118.55|2109.85|2118.63|2109.93|2118.99|2110.29|2118.55|2109.85|23
1625902620000|2021-07-10 07:37:00|2118.67|2109.97|2118.72|2110.02|2118.72|2110.02|2118.58|2109.88|21
1625902630000|2021-07-10 07:37:10|2118.71|2110.01|2118.75|2110.05|2118.92|2110.22|2118.69|2109.99|28
1625902640000|2021-07-10 07:37:20|2118.77|2110.07|2119.81|2111.11|2119.81|2111.11|2118.74|2110.04|24
1625902650000|2021-07-10 07:37:30|2119.82|2111.12|2119.28|2110.58|2119.84|2111.14|2119.28|2110.58|12
1625902660000|2021-07-10 07:37:40|2119.22|2110.52|2119.47|2110.77|2119.49|2110.79|2119.13|2110.43|27
1625902670000|2021-07-10 07:37:50|2119.51|2110.81|2119.55|2110.85|2119.55|2110.85|2119.43|2110.73|16
1625902680000|2021-07-10 07:38:00|2119.53|2110.83|2119.54|2110.84|2119.58|2110.88|2119.5|2110.8|10
1625902690000|2021-07-10 07:38:10|2119.47|2110.77|2119.33|2110.63|2119.47|2110.77|2119.25|2110.55|8
1625902700000|2021-07-10 07:38:20|2119.34|2110.64|2118.85|2110.15|2119.39|2110.69|2118.85|2110.15|19
1625902710000|2021-07-10 07:38:30|2118.86|2110.16|2118.9|2110.2|2119.09|2110.39|2118.86|2110.16|30
1625902720000|2021-07-10 07:38:40|2118.88|2110.18|2119.14|2110.44|2119.17|2110.47|2118.79|2110.09|18
1625902730000|2021-07-10 07:38:50|2119.21|2110.51|2117.03|2108.33|2119.31|2110.61|2116.67|2107.97|27
1625902740000|2021-07-10 07:39:00|2117.05|2108.35|2116.86|2108.16|2117.23|2108.53|2116.71|2108.01|19
1625902750000|2021-07-10 07:39:10|2116.87|2108.17|2116.96|2108.26|2117.32|2108.62|2116.87|2108.17|17
1625902760000|2021-07-10 07:39:20|2116.97|2108.27|2117.09|2108.39|2117.1|2108.4|2116.95|2108.25|9
1625902770000|2021-07-10 07:39:30|2117.1|2108.4|2117.6|2108.9|2118.01|2109.31|2117.1|2108.4|25
1625902780000|2021-07-10 07:39:40|2117.47|2108.77|2117.48|2108.78|2117.49|2108.79|2117.39|2108.69|23
1625902790000|2021-07-10 07:39:50|2117.49|2108.79|2117.47|2108.77|2117.49|2108.79|2117.43|2108.73|9
1625902800000|2021-07-10 07:40:00|2117.46|2108.76|2118.26|2109.56|2118.26|2109.56|2117.46|2108.76|6
1625902810000|2021-07-10 07:40:10|2118.35|2109.65|2119.06|2110.36|2119.08|2110.38|2118.32|2109.62|22
1625902820000|2021-07-10 07:40:20|2119.05|2110.35|2119.01|2110.31|2119.06|2110.36|2118.98|2110.28|12
1625902830000|2021-07-10 07:40:30|2119.07|2110.37|2119.82|2111.12|2119.82|2111.12|2119.04|2110.34|20
1625902840000|2021-07-10 07:40:40|2119.83|2111.13|2119.95|2111.25|2120.06|2111.36|2119.68|2110.98|24
1625902850000|2021-07-10 07:40:50|2119.96|2111.26|2120.03|2111.33|2120.06|2111.36|2119.93|2111.23|24
1625902860000|2021-07-10 07:41:00|2120.04|2111.34|2121.32|2112.62|2121.43|2112.73|2120.03|2111.33|22
1625902870000|2021-07-10 07:41:10|2121.31|2112.61|2120.54|2111.84|2121.48|2112.78|2120.54|2111.84|14
1625902880000|2021-07-10 07:41:20|2120.37|2111.67|2121.2|2112.5|2121.2|2112.5|2119.97|2111.27|32
1625902890000|2021-07-10 07:41:30|2121.23|2112.53|2122.1|2113.4|2122.1|2113.4|2121.2|2112.5|23
1625902900000|2021-07-10 07:41:40|2122.09|2113.39|2121.9|2113.2|2122.09|2113.39|2121.81|2113.11|22
1625902910000|2021-07-10 07:41:50|2121.95|2113.25|2121.04|2112.34|2121.95|2113.25|2121.04|2112.34|23
1625902920000|2021-07-10 07:42:00|2121.07|2112.37|2120.16|2111.46|2121.07|2112.37|2119.98|2111.28|29
1625902930000|2021-07-10 07:42:10|2120.15|2111.45|2121.37|2112.67|2121.39|2112.69|2120.15|2111.45|26
1625902940000|2021-07-10 07:42:20|2121.39|2112.69|2121.12|2112.42|2121.39|2112.69|2120.88|2112.18|14
1625902950000|2021-07-10 07:42:30|2121.11|2112.41|2121.12|2112.42|2121.12|2112.42|2121.11|2112.41|2
1625902960000|2021-07-10 07:42:40|2121.05|2112.35|2121.34|2112.64|2121.34|2112.64|2120.6|2111.9|26
1625902970000|2021-07-10 07:42:50|2121.36|2112.66|2122.07|2113.37|2122.07|2113.37|2121.35|2112.65|17
1625902980000|2021-07-10 07:43:00|2122.06|2113.36|2121.99|2113.29|2122.07|2113.37|2121.94|2113.24|13
1625902990000|2021-07-10 07:43:10|2122|2113.3|2122.37|2113.67|2122.37|2113.67|2121.99|2113.29|13
1625903000000|2021-07-10 07:43:20|2122.35|2113.65|2122.46|2113.76|2122.54|2113.84|2122.35|2113.65|6
1625903010000|2021-07-10 07:43:30|2122.52|2113.82|2122.45|2113.75|2122.52|2113.82|2122.23|2113.53|25
1625903020000|2021-07-10 07:43:40|2122.56|2113.86|2122.29|2113.59|2122.64|2113.94|2122.29|2113.59|17
1625903030000|2021-07-10 07:43:50|2122.16|2113.46|2121.81|2113.11|2122.16|2113.46|2121.76|2113.06|20
1625903040000|2021-07-10 07:44:00|2121.79|2113.09|2121.18|2112.48|2121.89|2113.19|2121.18|2112.48|16
1625903050000|2021-07-10 07:44:10|2121.19|2112.49|2120.55|2111.85|2121.22|2112.52|2120.55|2111.85|29
1625903060000|2021-07-10 07:44:20|2120.57|2111.87|2120.4|2111.7|2120.59|2111.89|2120.4|2111.7|9
1625903070000|2021-07-10 07:44:30|2120.46|2111.76|2120.49|2111.79|2120.73|2112.03|2120.33|2111.63|16
1625903080000|2021-07-10 07:44:40|2120.48|2111.78|2121.02|2112.32|2121.02|2112.32|2120.46|2111.76|23
1625903090000|2021-07-10 07:44:50|2121.01|2112.31|2120.99|2112.29|2121.01|2112.31|2120.86|2112.16|14
1625903100000|2021-07-10 07:45:00|2121|2112.3|2121.13|2112.43|2121.13|2112.43|2120.99|2112.29|14
1625903110000|2021-07-10 07:45:10|2121.14|2112.44|2121.17|2112.47|2121.17|2112.47|2121.12|2112.42|9
1625903120000|2021-07-10 07:45:20|2121.16|2112.46|2119.75|2111.05|2121.16|2112.46|2119.66|2110.96|23
1625903130000|2021-07-10 07:45:30|2119.74|2111.04|2120.61|2111.91|2120.68|2111.98|2119.68|2110.98|23
1625903140000|2021-07-10 07:45:40|2120.62|2111.92|2121|2112.3|2121.01|2112.31|2120.59|2111.89|23
1625903150000|2021-07-10 07:45:50|2121.01|2112.31|2121.27|2112.57|2121.35|2112.65|2120.99|2112.29|17
1625903160000|2021-07-10 07:46:00|2121.26|2112.56|2121.75|2113.05|2121.75|2113.05|2121.26|2112.56|21
1625903170000|2021-07-10 07:46:10|2121.84|2113.14|2122.36|2113.66|2122.37|2113.67|2121.82|2113.12|25
1625903180000|2021-07-10 07:46:20|2122.37|2113.67|2125.3|2116.6|2125.32|2116.62|2122.37|2113.67|32
1625903190000|2021-07-10 07:46:30|2125.31|2116.61|2125.55|2116.85|2125.55|2116.85|2125.27|2116.57|17
1625903200000|2021-07-10 07:46:40|2125.83|2117.13|2124.92|2116.22|2126.09|2117.39|2124.92|2116.22|20
1625903210000|2021-07-10 07:46:50|2124.93|2116.23|2125.06|2116.36|2125.09|2116.39|2124.82|2116.12|18
1625903220000|2021-07-10 07:47:00|2125.09|2116.39|2124.31|2115.61|2125.1|2116.4|2124.26|2115.56|20
1625903230000|2021-07-10 07:47:10|2124.29|2115.59|2123.74|2115.04|2124.36|2115.66|2123.59|2114.89|25
1625903240000|2021-07-10 07:47:20|2123.77|2115.07|2123.94|2115.24|2123.95|2115.25|2123.76|2115.06|10
1625903250000|2021-07-10 07:47:30|2124.04|2115.34|2123.53|2114.83|2124.13|2115.43|2123.52|2114.82|21
1625903260000|2021-07-10 07:47:40|2123.52|2114.82|2122.46|2113.76|2123.62|2114.92|2122.43|2113.73|24
1625903270000|2021-07-10 07:47:50|2122.54|2113.84|2122.99|2114.29|2123.01|2114.31|2122.53|2113.83|33
1625903280000|2021-07-10 07:48:00|2123.06|2114.36|2124.16|2115.46|2124.27|2115.57|2123.06|2114.36|25
1625903290000|2021-07-10 07:48:10|2124.17|2115.47|2124.51|2115.81|2124.56|2115.86|2124.17|2115.47|33
1625903300000|2021-07-10 07:48:20|2124.5|2115.8|2125.1|2116.4|2125.11|2116.41|2124.46|2115.76|28
1625903310000|2021-07-10 07:48:30|2125.11|2116.41|2125.77|2117.07|2125.8|2117.1|2125.1|2116.4|22
1625903320000|2021-07-10 07:48:40|2125.78|2117.08|2125.66|2116.96|2125.83|2117.13|2125.65|2116.95|17
1625903330000|2021-07-10 07:48:50|2125.48|2116.78|2125.79|2117.09|2126.18|2117.48|2125.37|2116.67|36
1625903340000|2021-07-10 07:49:00|2125.75|2117.05|2126.39|2117.69|2126.51|2117.81|2125.71|2117.01|26
1625903350000|2021-07-10 07:49:10|2126.41|2117.71|2126.88|2118.18|2126.88|2118.18|2126.39|2117.69|18
1625903360000|2021-07-10 07:49:20|2126.83|2118.13|2126.47|2117.77|2126.97|2118.27|2126.34|2117.64|21
1625903370000|2021-07-10 07:49:30|2126.5|2117.8|2125.96|2117.26|2126.58|2117.88|2125.9|2117.2|26
1625903380000|2021-07-10 07:49:40|2126.13|2117.43|2126.12|2117.42|2126.59|2117.89|2126.09|2117.39|26
1625903390000|2021-07-10 07:49:50|2126.13|2117.43|2124.88|2116.18|2126.16|2117.46|2124.88|2116.18|25
1625903400000|2021-07-10 07:50:00|2124.75|2116.05|2124.34|2115.64|2124.79|2116.09|2124.34|2115.64|34
1625903410000|2021-07-10 07:50:10|2124.33|2115.63|2124.04|2115.34|2124.33|2115.63|2124|2115.3|27
1625903420000|2021-07-10 07:50:20|2124.03|2115.33|2123.71|2115.01|2124.13|2115.43|2123.68|2114.98|18
1625903430000|2021-07-10 07:50:30|2123.69|2114.99|2123.49|2114.79|2123.69|2114.99|2123.18|2114.48|23
1625903440000|2021-07-10 07:50:40|2123.46|2114.76|2123.19|2114.49|2123.51|2114.81|2123.08|2114.38|29
1625903450000|2021-07-10 07:50:50|2123.21|2114.51|2123.29|2114.59|2123.34|2114.64|2123.15|2114.45|24
1625903460000|2021-07-10 07:51:00|2123.3|2114.6|2124.85|2116.15|2124.85|2116.15|2123.3|2114.6|25
1625903470000|2021-07-10 07:51:10|2124.84|2116.14|2124.55|2115.85|2124.84|2116.14|2124.5|2115.8|18
1625903480000|2021-07-10 07:51:20|2124.63|2115.93|2124.87|2116.17|2124.88|2116.18|2124.57|2115.87|18
1625903490000|2021-07-10 07:51:30|2124.86|2116.16|2124.96|2116.26|2125.01|2116.31|2124.83|2116.13|13
1625903500000|2021-07-10 07:51:40|2124.97|2116.27|2124.97|2116.27|2125.1|2116.4|2124.95|2116.25|22
1625903510000|2021-07-10 07:51:50|2125.02|2116.32|2125.35|2116.65|2125.4|2116.7|2125|2116.3|15
1625903520000|2021-07-10 07:52:00|2125.38|2116.68|2124.71|2116.01|2125.38|2116.68|2124.47|2115.77|31
1625903530000|2021-07-10 07:52:10|2124.72|2116.02|2125.38|2116.68|2125.38|2116.68|2124.72|2116.02|32
1625903540000|2021-07-10 07:52:20|2125.33|2116.63|2125.36|2116.66|2125.4|2116.7|2125.33|2116.63|26
1625903550000|2021-07-10 07:52:30|2125.37|2116.67|2125.5|2116.8|2125.51|2116.81|2125.37|2116.67|22
1625903560000|2021-07-10 07:52:40|2125.51|2116.81|2125.54|2116.84|2125.55|2116.85|2125.42|2116.72|20
1625903570000|2021-07-10 07:52:50|2125.53|2116.83|2125.5|2116.8|2125.58|2116.88|2125.5|2116.8|15
1625903580000|2021-07-10 07:53:00|2125.52|2116.82|2125.39|2116.69|2125.52|2116.82|2125.37|2116.67|13
1625903590000|2021-07-10 07:53:10|2125.38|2116.68|2124.66|2115.96|2125.38|2116.68|2124.53|2115.83|24
1625903600000|2021-07-10 07:53:20|2124.44|2115.74|2126.53|2117.83|2126.53|2117.83|2124.25|2115.55|26
1625903610000|2021-07-10 07:53:30|2126.52|2117.82|2126.14|2117.44|2126.59|2117.89|2126.14|2117.44|14
1625903620000|2021-07-10 07:53:40|2126.15|2117.45|2126.26|2117.56|2126.4|2117.7|2126.13|2117.43|23
1625903630000|2021-07-10 07:53:50|2126.29|2117.59|2126.51|2117.81|2126.55|2117.85|2126.24|2117.54|23
1625903640000|2021-07-10 07:54:00|2126.5|2117.8|2127.35|2118.65|2127.35|2118.65|2126.5|2117.8|18
1625903650000|2021-07-10 07:54:10|2127.34|2118.64|2127.39|2118.69|2127.72|2119.02|2127.27|2118.57|17
1625903660000|2021-07-10 07:54:20|2127.35|2118.65|2127.4|2118.7|2127.4|2118.7|2127.33|2118.63|12
1625903670000|2021-07-10 07:54:30|2127.41|2118.71|2126.89|2118.19|2127.46|2118.76|2126.89|2118.19|19
1625903680000|2021-07-10 07:54:40|2126.79|2118.09|2126.57|2117.87|2126.93|2118.23|2126.51|2117.81|33
1625903690000|2021-07-10 07:54:50|2126.51|2117.81|2126.1|2117.4|2126.51|2117.81|2125.9|2117.2|21
1625903700000|2021-07-10 07:55:00|2126.12|2117.42|2125.68|2116.98|2126.18|2117.48|2125.68|2116.98|26
1625903710000|2021-07-10 07:55:10|2125.66|2116.96|2127.15|2118.45|2127.15|2118.45|2125.66|2116.96|24
1625903720000|2021-07-10 07:55:20|2127.09|2118.39|2127.09|2118.39|2127.1|2118.4|2127.09|2118.39|3
1625903730000|2021-07-10 07:55:30|2127.1|2118.4|2127.18|2118.48|2127.18|2118.48|2127.1|2118.4|9
1625903740000|2021-07-10 07:55:40|2127.26|2118.56|2127.53|2118.83|2127.53|2118.83|2127.25|2118.55|4
1625903750000|2021-07-10 07:55:50|2127.54|2118.84|2127.39|2118.69|2127.54|2118.84|2127.39|2118.69|9
1625903760000|2021-07-10 07:56:00|2127.43|2118.73|2127.41|2118.71|2127.43|2118.73|2127.41|2118.71|4
1625903770000|2021-07-10 07:56:10|2127.44|2118.74|2127.52|2118.82|2127.52|2118.82|2127.44|2118.74|7
1625903780000|2021-07-10 07:56:20|2127.53|2118.83|2127.46|2118.76|2127.53|2118.83|2127.38|2118.68|13
1625903790000|2021-07-10 07:56:30|2127.43|2118.73|2127.39|2118.69|2127.46|2118.76|2127.29|2118.59|14
1625903800000|2021-07-10 07:56:40|2127.38|2118.68|2127.43|2118.73|2127.43|2118.73|2127.38|2118.68|8
1625903810000|2021-07-10 07:56:50|2127.45|2118.75|2127.47|2118.77|2127.47|2118.77|2127.41|2118.71|8
1625903820000|2021-07-10 07:57:00|2127.43|2118.73|2127.25|2118.55|2127.43|2118.73|2127.25|2118.55|9
1625903830000|2021-07-10 07:57:10|2127.24|2118.54|2126.92|2118.22|2127.32|2118.62|2126.92|2118.22|16
1625903840000|2021-07-10 07:57:20|2126.94|2118.24|2125.67|2116.97|2126.94|2118.24|2125.54|2116.84|27
1625903850000|2021-07-10 07:57:30|2125.69|2116.99|2125.7|2117|2125.73|2117.03|2125.66|2116.96|24
1625903860000|2021-07-10 07:57:40|2125.71|2117.01|2125.63|2116.93|2125.72|2117.02|2125.63|2116.93|17
1625903870000|2021-07-10 07:57:50|2125.64|2116.94|2126.54|2117.84|2126.54|2117.84|2125.61|2116.91|24
1625903880000|2021-07-10 07:58:00|2126.58|2117.88|2126.55|2117.85|2126.63|2117.93|2126.53|2117.83|12
1625903890000|2021-07-10 07:58:10|2126.54|2117.84|2126.61|2117.91|2126.62|2117.92|2126.46|2117.76|16
1625903900000|2021-07-10 07:58:20|2126.63|2117.93|2127.85|2119.15|2127.9|2119.2|2126.63|2117.93|20
1625903910000|2021-07-10 07:58:30|2127.83|2119.13|2127.37|2118.67|2127.83|2119.13|2127.37|2118.67|24
1625903920000|2021-07-10 07:58:40|2127.39|2118.69|2127.74|2119.04|2127.88|2119.18|2127.27|2118.57|26
1625903930000|2021-07-10 07:58:50|2127.78|2119.08|2128.06|2119.36|2128.11|2119.41|2127.72|2119.02|18
1625903940000|2021-07-10 07:59:00|2128.03|2119.33|2127.83|2119.13|2128.09|2119.39|2127.8|2119.1|15
1625903950000|2021-07-10 07:59:10|2127.82|2119.12|2127.86|2119.16|2127.86|2119.16|2127.82|2119.12|9
1625903960000|2021-07-10 07:59:20|2127.87|2119.17|2127.68|2118.98|2127.87|2119.17|2127.68|2118.98|4
1625903970000|2021-07-10 07:59:30|2127.67|2118.97|2126.36|2117.66|2127.67|2118.97|2126.35|2117.65|27
1625903980000|2021-07-10 07:59:40|2126.43|2117.73|2126.64|2117.94|2126.81|2118.11|2126.43|2117.73|29
1625903990000|2021-07-10 07:59:50|2126.61|2117.91|2126.43|2117.73|2126.73|2118.03|2126.33|2117.63|32
1625904000000|2021-07-10 08:00:00|2126.52|2117.82|2126.41|2117.71|2126.58|2117.88|2126.4|2117.7|24
1625904010000|2021-07-10 08:00:10|2126.44|2117.74|2125.28|2116.58|2126.44|2117.74|2125.26|2116.56|30
1625904020000|2021-07-10 08:00:20|2125.2|2116.5|2124.64|2115.94|2125.65|2116.95|2124.25|2115.55|32
1625904030000|2021-07-10 08:00:30|2124.65|2115.95|2126.4|2117.7|2126.61|2117.91|2124.57|2115.87|34
1625904040000|2021-07-10 08:00:40|2126.33|2117.63|2126.31|2117.61|2126.42|2117.72|2126.23|2117.53|31
1625904050000|2021-07-10 08:00:50|2126.33|2117.63|2126.3|2117.6|2126.45|2117.75|2126.27|2117.57|32
1625904060000|2021-07-10 08:01:00|2126.36|2117.66|2126.37|2117.67|2126.42|2117.72|2126.09|2117.39|32
1625904070000|2021-07-10 08:01:10|2126.36|2117.66|2126.36|2117.66|2126.45|2117.75|2126.32|2117.62|28
1625904080000|2021-07-10 08:01:20|2126.37|2117.67|2126.39|2117.69|2126.46|2117.76|2126.14|2117.44|23
1625904090000|2021-07-10 08:01:30|2126.43|2117.73|2126.41|2117.71|2126.5|2117.8|2126.4|2117.7|12
1625904100000|2021-07-10 08:01:40|2126.42|2117.72|2125.72|2117.02|2126.42|2117.72|2125.72|2117.02|30
1625904110000|2021-07-10 08:01:50|2125.69|2116.99|2125.73|2117.03|2125.79|2117.09|2125.61|2116.91|30
1625904120000|2021-07-10 08:02:00|2125.79|2117.09|2123.86|2115.16|2125.79|2117.09|2123.86|2115.16|28
1625904130000|2021-07-10 08:02:10|2123.85|2115.15|2122.39|2113.69|2123.97|2115.27|2122.38|2113.68|31
1625904140000|2021-07-10 08:02:20|2122.43|2113.73|2122.64|2113.94|2124.2|2115.5|2121.79|2113.09|35
1625904150000|2021-07-10 08:02:30|2122.53|2113.83|2121.3|2112.6|2122.72|2114.02|2121.3|2112.6|36
1625904160000|2021-07-10 08:02:40|2121.22|2112.52|2121.71|2113.01|2121.95|2113.25|2121.06|2112.36|32
1625904170000|2021-07-10 08:02:50|2121.72|2113.02|2121.58|2112.88|2121.79|2113.09|2121.43|2112.73|16
1625904180000|2021-07-10 08:03:00|2121.63|2112.93|2121.25|2112.55|2121.63|2112.93|2121.25|2112.55|16
1625904190000|2021-07-10 08:03:10|2121.22|2112.52|2121.25|2112.55|2121.3|2112.6|2121.11|2112.41|32
1625904200000|2021-07-10 08:03:20|2121.31|2112.61|2121.78|2113.08|2121.78|2113.08|2121.31|2112.61|24
1625904210000|2021-07-10 08:03:30|2121.77|2113.07|2121.42|2112.72|2121.77|2113.07|2121.34|2112.64|34
1625904220000|2021-07-10 08:03:40|2121.51|2112.81|2121.59|2112.89|2121.59|2112.89|2121.38|2112.68|18
1625904230000|2021-07-10 08:03:50|2121.61|2112.91|2122.08|2113.38|2122.41|2113.71|2121.45|2112.75|24
1625904240000|2021-07-10 08:04:00|2122.12|2113.42|2124|2115.3|2124|2115.3|2122.12|2113.42|28
1625904250000|2021-07-10 08:04:10|2124.02|2115.32|2124.64|2115.94|2124.68|2115.98|2124.01|2115.31|27
1625904260000|2021-07-10 08:04:20|2124.59|2115.89|2124.66|2115.96|2124.66|2115.96|2124.55|2115.85|15
1625904270000|2021-07-10 08:04:30|2124.64|2115.94|2124.14|2115.44|2124.66|2115.96|2124.09|2115.39|16
1625904280000|2021-07-10 08:04:40|2124.13|2115.43|2124.95|2116.25|2124.99|2116.29|2124.13|2115.43|24
1625904290000|2021-07-10 08:04:50|2125.03|2116.33|2125.38|2116.68|2125.38|2116.68|2125.03|2116.33|14
1625904300000|2021-07-10 08:05:00|2125.39|2116.69|2123.62|2114.92|2125.42|2116.72|2123.61|2114.91|23
1625904310000|2021-07-10 08:05:10|2123.64|2114.94|2123.4|2114.7|2123.64|2114.94|2123.35|2114.65|20
1625904320000|2021-07-10 08:05:20|2123.32|2114.62|2123.31|2114.61|2123.33|2114.63|2123.24|2114.54|10
1625904330000|2021-07-10 08:05:30|2123.34|2114.64|2123.75|2115.05|2123.78|2115.08|2123.34|2114.64|20
1625904340000|2021-07-10 08:05:40|2123.95|2115.25|2124.14|2115.44|2124.19|2115.49|2123.94|2115.24|16
1625904350000|2021-07-10 08:05:50|2124.02|2115.32|2123.87|2115.17|2124.02|2115.32|2123.81|2115.11|8
1625904360000|2021-07-10 08:06:00|2123.85|2115.15|2124.29|2115.59|2124.41|2115.71|2123.81|2115.11|20
1625904370000|2021-07-10 08:06:10|2124.27|2115.57|2124.81|2116.11|2124.82|2116.12|2124.27|2115.57|10
1625904380000|2021-07-10 08:06:20|2124.83|2116.13|2125.11|2116.41|2125.12|2116.42|2124.81|2116.11|17
1625904390000|2021-07-10 08:06:30|2125.12|2116.42|2125.16|2116.46|2125.19|2116.49|2125.07|2116.37|19
1625904400000|2021-07-10 08:06:40|2125.17|2116.47|2125.51|2116.81|2125.52|2116.82|2125.12|2116.42|19
1625904410000|2021-07-10 08:06:50|2125.49|2116.79|2125.71|2117.01|2125.81|2117.11|2125.49|2116.79|23
1625904420000|2021-07-10 08:07:00|2125.72|2117.02|2124.24|2115.54|2125.72|2117.02|2124.15|2115.45|24
1625904430000|2021-07-10 08:07:10|2124.27|2115.57|2124.26|2115.56|2124.64|2115.94|2124.2|2115.5|23
1625904440000|2021-07-10 08:07:20|2124.21|2115.51|2123.92|2115.22|2124.21|2115.51|2123.86|2115.16|13
1625904450000|2021-07-10 08:07:30|2123.91|2115.21|2124.07|2115.37|2124.23|2115.53|2123.9|2115.2|29
1625904460000|2021-07-10 08:07:40|2123.97|2115.27|2124.03|2115.33|2124.03|2115.33|2123.97|2115.27|12
1625904470000|2021-07-10 08:07:50|2124.06|2115.36|2123.94|2115.24|2124.06|2115.36|2123.94|2115.24|8
1625904480000|2021-07-10 08:08:00|2123.95|2115.25|2123.69|2114.99|2124|2115.3|2123.69|2114.99|15
1625904490000|2021-07-10 08:08:10|2123.66|2114.96|2123.67|2114.97|2123.71|2115.01|2123.62|2114.92|13
1625904500000|2021-07-10 08:08:20|2123.7|2115|2123.08|2114.38|2123.7|2115|2123.06|2114.36|23
1625904510000|2021-07-10 08:08:30|2123.01|2114.31|2123.01|2114.31|2123.06|2114.36|2122.97|2114.27|11
1625904520000|2021-07-10 08:08:40|2123|2114.3|2121.81|2113.11|2123.01|2114.31|2121.81|2113.11|25
1625904530000|2021-07-10 08:08:50|2121.79|2113.09|2121.41|2112.71|2121.79|2113.09|2121.33|2112.63|21
1625904540000|2021-07-10 08:09:00|2121.39|2112.69|2121|2112.3|2121.46|2112.76|2121|2112.3|22
1625904550000|2021-07-10 08:09:10|2121.01|2112.31|2121.15|2112.45|2121.17|2112.47|2121.01|2112.31|24
1625904560000|2021-07-10 08:09:20|2121.11|2112.41|2119.79|2111.09|2121.15|2112.45|2119.79|2111.09|17
1625904570000|2021-07-10 08:09:30|2119.81|2111.11|2118.84|2110.14|2119.87|2111.17|2117.9|2109.2|33
1625904580000|2021-07-10 08:09:40|2119.26|2110.56|2119.48|2110.78|2119.5|2110.8|2118.95|2110.25|36
1625904590000|2021-07-10 08:09:50|2119.65|2110.95|2121.3|2112.6|2121.3|2112.6|2119.63|2110.93|28
1625904600000|2021-07-10 08:10:00|2121.37|2112.67|2121.31|2112.61|2121.51|2112.81|2120.48|2111.78|30
1625904610000|2021-07-10 08:10:10|2121.41|2112.71|2121.65|2112.95|2121.72|2113.02|2121.41|2112.71|25
1625904620000|2021-07-10 08:10:20|2121.6|2112.9|2121.01|2112.31|2121.71|2113.01|2120.95|2112.25|34
1625904630000|2021-07-10 08:10:30|2120.95|2112.25|2121.29|2112.59|2121.33|2112.63|2120.93|2112.23|20
1625904640000|2021-07-10 08:10:40|2121.19|2112.49|2121.19|2112.49|2121.27|2112.57|2121.16|2112.46|20
1625904650000|2021-07-10 08:10:50|2121.2|2112.5|2121.27|2112.57|2121.27|2112.57|2121.1|2112.4|17
1625904660000|2021-07-10 08:11:00|2121.28|2112.58|2120.4|2111.7|2121.28|2112.58|2120.27|2111.57|24
1625904670000|2021-07-10 08:11:10|2120.38|2111.68|2120.91|2112.21|2120.91|2112.21|2120.27|2111.57|27
1625904680000|2021-07-10 08:11:20|2120.87|2112.17|2120.98|2112.28|2121.08|2112.38|2120.86|2112.16|22
1625904690000|2021-07-10 08:11:30|2120.96|2112.26|2121.09|2112.39|2121.16|2112.46|2120.91|2112.21|11
1625904700000|2021-07-10 08:11:40|2121.1|2112.4|2121.14|2112.44|2121.21|2112.51|2121.1|2112.4|8
1625904710000|2021-07-10 08:11:50|2121.13|2112.43|2120.96|2112.26|2121.14|2112.44|2120.96|2112.26|10
1625904720000|2021-07-10 08:12:00|2121|2112.3|2120.69|2111.99|2121.12|2112.42|2120.68|2111.98|13
1625904730000|2021-07-10 08:12:10|2120.7|2112|2120.78|2112.08|2120.78|2112.08|2120.63|2111.93|14
1625904740000|2021-07-10 08:12:20|2120.8|2112.1|2120.58|2111.88|2120.8|2112.1|2120.58|2111.88|7
1625904750000|2021-07-10 08:12:30|2120.6|2111.9|2120.52|2111.82|2120.61|2111.91|2120.52|2111.82|9
1625904760000|2021-07-10 08:12:40|2120.47|2111.77|2120.52|2111.82|2120.53|2111.83|2120.46|2111.76|6
1625904770000|2021-07-10 08:12:50|2120.54|2111.84|2122.4|2113.7|2122.49|2113.79|2120.54|2111.84|21
1625904780000|2021-07-10 08:13:00|2122.42|2113.72|2122.68|2113.98|2122.74|2114.04|2122.4|2113.7|24
1625904790000|2021-07-10 08:13:10|2122.69|2113.99|2122.74|2114.04|2122.74|2114.04|2122.52|2113.82|28
1625904800000|2021-07-10 08:13:20|2122.89|2114.19|2123.82|2115.12|2123.82|2115.12|2122.88|2114.18|30
1625904810000|2021-07-10 08:13:30|2123.7|2115|2124.97|2116.27|2125.02|2116.32|2123.67|2114.97|31
1625904820000|2021-07-10 08:13:40|2124.99|2116.29|2124.53|2115.83|2124.99|2116.29|2124.51|2115.81|20
1625904830000|2021-07-10 08:13:50|2124.5|2115.8|2123.72|2115.02|2124.5|2115.8|2123.63|2114.93|21
1625904840000|2021-07-10 08:14:00|2123.73|2115.03|2123.32|2114.62|2123.82|2115.12|2123.25|2114.55|22
1625904850000|2021-07-10 08:14:10|2123.31|2114.61|2124.15|2115.45|2124.17|2115.47|2123.31|2114.61|28
1625904860000|2021-07-10 08:14:20|2124.17|2115.47|2125.23|2116.53|2125.24|2116.54|2124.15|2115.45|25
1625904870000|2021-07-10 08:14:30|2125.26|2116.56|2125.77|2117.07|2125.91|2117.21|2125.26|2116.56|27
1625904880000|2021-07-10 08:14:40|2125.75|2117.05|2126.28|2117.58|2126.28|2117.58|2125.75|2117.05|29
1625904890000|2021-07-10 08:14:50|2126.37|2117.67|2128.23|2119.53|2128.23|2119.53|2126.37|2117.67|33
1625904900000|2021-07-10 08:15:00|2128.28|2119.58|2127.89|2119.19|2128.48|2119.78|2127.48|2118.78|32
1625904910000|2021-07-10 08:15:10|2127.85|2119.15|2130.19|2121.49|2130.2|2121.5|2127.85|2119.15|32
1625904920000|2021-07-10 08:15:20|2130.22|2121.52|2131.99|2123.29|2132.4|2123.7|2130.22|2121.52|35
1625904930000|2021-07-10 08:15:30|2132.01|2123.31|2130.87|2122.17|2132.28|2123.58|2130.85|2122.15|27
1625904940000|2021-07-10 08:15:40|2130.94|2122.24|2131.56|2122.86|2131.57|2122.87|2130.94|2122.24|13
1625904950000|2021-07-10 08:15:50|2131.57|2122.87|2132.52|2123.82|2132.74|2124.04|2131.57|2122.87|29
1625904960000|2021-07-10 08:16:00|2132.56|2123.86|2132.42|2123.72|2132.56|2123.86|2131.8|2123.1|32
1625904970000|2021-07-10 08:16:10|2132.38|2123.68|2132.62|2123.92|2132.62|2123.92|2132|2123.3|26
1625904980000|2021-07-10 08:16:20|2132.61|2123.91|2132.46|2123.76|2133.05|2124.35|2132.44|2123.74|37
1625904990000|2021-07-10 08:16:30|2132.43|2123.73|2132.08|2123.38|2132.43|2123.73|2131.89|2123.19|29
1625905000000|2021-07-10 08:16:40|2132.18|2123.48|2131.09|2122.39|2132.18|2123.48|2130.86|2122.16|33
1625905010000|2021-07-10 08:16:50|2131.11|2122.41|2130.66|2121.96|2131.11|2122.41|2130.66|2121.96|19
1625905020000|2021-07-10 08:17:00|2130.6|2121.9|2130.47|2121.77|2130.71|2122.01|2130.07|2121.37|24
1625905030000|2021-07-10 08:17:10|2130.48|2121.78|2130.18|2121.48|2130.83|2122.13|2130.18|2121.48|31
1625905040000|2021-07-10 08:17:20|2130.21|2121.51|2128.13|2119.43|2130.21|2121.51|2128.13|2119.43|36
1625905050000|2021-07-10 08:17:30|2128.09|2119.39|2128.67|2119.97|2128.9|2120.2|2128.08|2119.38|31
1625905060000|2021-07-10 08:17:40|2128.68|2119.98|2128.13|2119.43|2129.58|2120.88|2128.11|2119.41|36
1625905070000|2021-07-10 08:17:50|2128.11|2119.41|2128.22|2119.52|2128.24|2119.54|2127.98|2119.28|31
1625905080000|2021-07-10 08:18:00|2128.25|2119.55|2128.82|2120.12|2128.82|2120.12|2128.04|2119.34|20
1625905090000|2021-07-10 08:18:10|2128.74|2120.04|2129.08|2120.38|2129.67|2120.97|2128.74|2120.04|31
1625905100000|2021-07-10 08:18:20|2129.09|2120.39|2129.76|2121.06|2129.76|2121.06|2129.09|2120.39|19
1625905110000|2021-07-10 08:18:30|2129.77|2121.07|2129.85|2121.15|2129.94|2121.24|2129.69|2120.99|24
1625905120000|2021-07-10 08:18:40|2129.86|2121.16|2129.68|2120.98|2129.86|2121.16|2129.68|2120.98|12
1625905130000|2021-07-10 08:18:50|2129.69|2120.99|2129.25|2120.55|2129.69|2120.99|2129.2|2120.5|14
1625905140000|2021-07-10 08:19:00|2129.22|2120.52|2130.39|2121.69|2130.39|2121.69|2129.01|2120.31|24
1625905150000|2021-07-10 08:19:10|2130.38|2121.68|2130.5|2121.8|2130.55|2121.85|2130.34|2121.64|20
1625905160000|2021-07-10 08:19:20|2130.52|2121.82|2130.82|2122.12|2130.82|2122.12|2130.36|2121.66|19
1625905170000|2021-07-10 08:19:30|2130.79|2122.09|2131.18|2122.48|2131.18|2122.48|2130.77|2122.07|17
1625905180000|2021-07-10 08:19:40|2131.28|2122.58|2132.61|2123.91|2132.61|2123.91|2131.28|2122.58|30
1625905190000|2021-07-10 08:19:50|2132.63|2123.93|2132.76|2124.06|2133.12|2124.42|2132.58|2123.88|21
1625905200000|2021-07-10 08:20:00|2132.75|2124.05|2132.46|2123.76|2132.81|2124.11|2132.16|2123.46|28
1625905210000|2021-07-10 08:20:10|2132.4|2123.7|2131.86|2123.16|2132.43|2123.73|2131.81|2123.11|20
1625905220000|2021-07-10 08:20:20|2131.83|2123.13|2131.31|2122.61|2131.9|2123.2|2131.29|2122.59|27
1625905230000|2021-07-10 08:20:30|2131.29|2122.59|2131.35|2122.65|2131.35|2122.65|2131.23|2122.53|24
1625905240000|2021-07-10 08:20:40|2131.33|2122.63|2130.92|2122.22|2131.33|2122.63|2130.92|2122.22|8
1625905250000|2021-07-10 08:20:50|2130.95|2122.25|2130.99|2122.29|2131.44|2122.74|2130.72|2122.02|33
1625905260000|2021-07-10 08:21:00|2131.02|2122.32|2132.1|2123.4|2132.36|2123.66|2130.99|2122.29|30
1625905270000|2021-07-10 08:21:10|2132.11|2123.41|2132.72|2124.02|2132.78|2124.08|2132.11|2123.41|21
1625905280000|2021-07-10 08:21:20|2132.71|2124.01|2133.78|2125.08|2133.78|2125.08|2132.71|2124.01|22
1625905290000|2021-07-10 08:21:30|2133.77|2125.07|2133.79|2125.09|2133.91|2125.21|2133.67|2124.97|16
1625905300000|2021-07-10 08:21:40|2133.77|2125.07|2133.78|2125.08|2133.93|2125.23|2133.54|2124.84|26
1625905310000|2021-07-10 08:21:50|2133.76|2125.06|2134.57|2125.87|2134.57|2125.87|2133.76|2125.06|20
1625905320000|2021-07-10 08:22:00|2134.61|2125.91|2132.57|2123.87|2134.61|2125.91|2132.57|2123.87|36
1625905330000|2021-07-10 08:22:10|2132.58|2123.88|2133.62|2124.92|2133.62|2124.92|2132.52|2123.82|29
1625905340000|2021-07-10 08:22:20|2133.6|2124.9|2133.97|2125.27|2134.04|2125.34|2133.6|2124.9|21
1625905350000|2021-07-10 08:22:30|2133.94|2125.24|2134.49|2125.79|2134.49|2125.79|2133.92|2125.22|18
1625905360000|2021-07-10 08:22:40|2134.51|2125.81|2135.84|2127.14|2135.96|2127.26|2134.51|2125.81|28
1625905370000|2021-07-10 08:22:50|2135.82|2127.12|2135.89|2127.19|2135.95|2127.25|2134.76|2126.06|35
1625905380000|2021-07-10 08:23:00|2135.91|2127.21|2135.51|2126.81|2135.91|2127.21|2135.03|2126.33|27
1625905390000|2021-07-10 08:23:10|2135.52|2126.82|2135.86|2127.16|2135.86|2127.16|2135.26|2126.56|30
1625905400000|2021-07-10 08:23:20|2135.68|2126.98|2135.45|2126.75|2135.8|2127.1|2135.45|2126.75|17
1625905410000|2021-07-10 08:23:30|2135.46|2126.76|2134.61|2125.91|2135.58|2126.88|2134.61|2125.91|28
1625905420000|2021-07-10 08:23:40|2134.6|2125.9|2135.55|2126.85|2135.75|2127.05|2134.58|2125.88|28
1625905430000|2021-07-10 08:23:50|2135.54|2126.84|2135.69|2126.99|2135.92|2127.22|2135.44|2126.74|22
1625905440000|2021-07-10 08:24:00|2135.5|2126.8|2136|2127.3|2136.03|2127.33|2135.22|2126.52|17
1625905450000|2021-07-10 08:24:10|2135.92|2127.22|2135.48|2126.78|2135.92|2127.22|2135.48|2126.78|18
1625905460000|2021-07-10 08:24:20|2135.49|2126.79|2137.41|2128.71|2137.41|2128.71|2135.49|2126.79|24
1625905470000|2021-07-10 08:24:30|2137.26|2128.56|2137.38|2128.68|2137.57|2128.87|2137.04|2128.34|26
1625905480000|2021-07-10 08:24:40|2137.35|2128.65|2137.74|2129.04|2137.79|2129.09|2137.25|2128.55|22
1625905490000|2021-07-10 08:24:50|2137.72|2129.02|2138|2129.3|2138|2129.3|2137.65|2128.95|23
1625905500000|2021-07-10 08:25:00|2137.99|2129.29|2137.81|2129.11|2138.05|2129.35|2137.73|2129.03|26
1625905510000|2021-07-10 08:25:10|2137.83|2129.13|2137.7|2129|2137.83|2129.13|2137.69|2128.99|9
1625905520000|2021-07-10 08:25:20|2137.71|2129.01|2137.44|2128.74|2137.71|2129.01|2137.44|2128.74|19
1625905530000|2021-07-10 08:25:30|2137.4|2128.7|2137.47|2128.77|2137.48|2128.78|2137.4|2128.7|10
1625905540000|2021-07-10 08:25:40|2137.46|2128.76|2137.23|2128.53|2137.46|2128.76|2137.23|2128.53|15
1625905550000|2021-07-10 08:25:50|2137.2|2128.5|2136.68|2127.98|2137.2|2128.5|2136.64|2127.94|15
1625905560000|2021-07-10 08:26:00|2136.53|2127.83|2136.32|2127.62|2136.53|2127.83|2136.19|2127.49|15
1625905570000|2021-07-10 08:26:10|2136.24|2127.54|2135.39|2126.69|2136.26|2127.56|2135.39|2126.69|21
1625905580000|2021-07-10 08:26:20|2135.31|2126.61|2134.92|2126.22|2135.33|2126.63|2134.92|2126.22|23
1625905590000|2021-07-10 08:26:30|2134.93|2126.23|2134.83|2126.13|2134.93|2126.23|2134.73|2126.03|23
1625905600000|2021-07-10 08:26:40|2134.8|2126.1|2134.25|2125.55|2134.8|2126.1|2134.25|2125.55|21
1625905610000|2021-07-10 08:26:50|2134.24|2125.54|2134.22|2125.52|2134.24|2125.54|2133.91|2125.21|24
1625905620000|2021-07-10 08:27:00|2134.24|2125.54|2134.13|2125.43|2134.24|2125.54|2134.11|2125.41|12
1625905630000|2021-07-10 08:27:10|2134.15|2125.45|2135.01|2126.31|2135.12|2126.42|2134.12|2125.42|18
1625905640000|2021-07-10 08:27:20|2134.92|2126.22|2134.15|2125.45|2134.92|2126.22|2134.15|2125.45|19
1625905650000|2021-07-10 08:27:30|2134.48|2125.78|2135|2126.3|2135.12|2126.42|2134.48|2125.78|15
1625905660000|2021-07-10 08:27:40|2134.99|2126.29|2134.96|2126.26|2134.99|2126.29|2134.91|2126.21|6
1625905670000|2021-07-10 08:27:50|2134.98|2126.28|2134.93|2126.23|2135.01|2126.31|2134.91|2126.21|10
1625905680000|2021-07-10 08:28:00|2134.99|2126.29|2135.07|2126.37|2135.07|2126.37|2134.98|2126.28|8
1625905690000|2021-07-10 08:28:10|2135.08|2126.38|2135.06|2126.36|2135.19|2126.49|2134.97|2126.27|14
1625905700000|2021-07-10 08:28:20|2135.08|2126.38|2134.39|2125.69|2135.08|2126.38|2134.39|2125.69|14
1625905710000|2021-07-10 08:28:30|2134.38|2125.68|2134.15|2125.45|2134.38|2125.68|2134.13|2125.43|30
1625905720000|2021-07-10 08:28:40|2134.11|2125.41|2134.15|2125.45|2134.16|2125.46|2134.07|2125.37|12
1625905730000|2021-07-10 08:28:50|2134.16|2125.46|2134.01|2125.31|2134.18|2125.48|2133.98|2125.28|12
1625905740000|2021-07-10 08:29:00|2134.02|2125.32|2133.73|2125.03|2134.03|2125.33|2133.62|2124.92|18
1625905750000|2021-07-10 08:29:10|2133.69|2124.99|2133.06|2124.36|2133.69|2124.99|2132.91|2124.21|23
1625905760000|2021-07-10 08:29:20|2133.05|2124.35|2133.22|2124.52|2133.47|2124.77|2132.97|2124.27|24
1625905770000|2021-07-10 08:29:30|2133.18|2124.48|2133.19|2124.49|2133.19|2124.49|2133|2124.3|13
1625905780000|2021-07-10 08:29:40|2133.18|2124.48|2132.19|2123.49|2133.19|2124.49|2132.19|2123.49|27
1625905790000|2021-07-10 08:29:50|2132.15|2123.45|2132.75|2124.05|2132.85|2124.15|2132.15|2123.45|29
1625905800000|2021-07-10 08:30:00|2132.76|2124.06|2132.51|2123.81|2132.76|2124.06|2132.51|2123.81|15
1625905810000|2021-07-10 08:30:10|2132.49|2123.79|2131.05|2122.35|2132.49|2123.79|2130.97|2122.27|25
1625905820000|2021-07-10 08:30:20|2131.09|2122.39|2130.88|2122.18|2131.1|2122.4|2130.87|2122.17|30
1625905830000|2021-07-10 08:30:30|2130.87|2122.17|2131.62|2122.92|2131.75|2123.05|2130.87|2122.17|27
1625905840000|2021-07-10 08:30:40|2131.61|2122.91|2131.48|2122.78|2131.62|2122.92|2131.42|2122.72|16
1625905850000|2021-07-10 08:30:50|2131.46|2122.76|2131.76|2123.06|2131.78|2123.08|2131.38|2122.68|17
1625905860000|2021-07-10 08:31:00|2131.73|2123.03|2131.5|2122.8|2131.76|2123.06|2131.5|2122.8|16
1625905870000|2021-07-10 08:31:10|2131.41|2122.71|2131.41|2122.71|2131.56|2122.86|2131.36|2122.66|10
1625905880000|2021-07-10 08:31:20|2131.29|2122.59|2130.16|2121.46|2131.34|2122.64|2130.16|2121.46|18
1625905890000|2021-07-10 08:31:30|2130.12|2121.42|2130.08|2121.38|2130.31|2121.61|2130.08|2121.38|18
1625905900000|2021-07-10 08:31:40|2130|2121.3|2129.6|2120.9|2130.01|2121.31|2129.6|2120.9|16
1625905910000|2021-07-10 08:31:50|2129.55|2120.85|2128.94|2120.24|2129.55|2120.85|2128.94|2120.24|16
1625905920000|2021-07-10 08:32:00|2128.95|2120.25|2128.69|2119.99|2128.95|2120.25|2128.64|2119.94|19
1625905930000|2021-07-10 08:32:10|2128.66|2119.96|2128.33|2119.63|2128.76|2120.06|2128.33|2119.63|21
1625905940000|2021-07-10 08:32:20|2128.36|2119.66|2127.46|2118.76|2128.37|2119.67|2127.46|2118.76|25
1625905950000|2021-07-10 08:32:30|2127.45|2118.75|2127.28|2118.58|2127.45|2118.75|2126.99|2118.29|24
1625905960000|2021-07-10 08:32:40|2127.35|2118.65|2127.83|2119.13|2127.95|2119.25|2127.07|2118.37|33
1625905970000|2021-07-10 08:32:50|2127.84|2119.14|2127.87|2119.17|2128|2119.3|2127.64|2118.94|26
1625905980000|2021-07-10 08:33:00|2127.81|2119.11|2126.89|2118.19|2127.81|2119.11|2126.81|2118.11|28
1625905990000|2021-07-10 08:33:10|2126.91|2118.21|2128.74|2120.04|2128.84|2120.14|2126.91|2118.21|34
1625906000000|2021-07-10 08:33:20|2128.75|2120.05|2128.87|2120.17|2128.97|2120.27|2128.75|2120.05|18
1625906010000|2021-07-10 08:33:30|2128.88|2120.18|2128.21|2119.51|2128.88|2120.18|2128.2|2119.5|28
1625906020000|2021-07-10 08:33:40|2128.22|2119.52|2128.43|2119.73|2128.46|2119.76|2128.18|2119.48|23
1625906030000|2021-07-10 08:33:50|2128.45|2119.75|2127.6|2118.9|2128.45|2119.75|2127.55|2118.85|30
1625906040000|2021-07-10 08:34:00|2127.57|2118.87|2126.88|2118.18|2127.65|2118.95|2126.88|2118.18|34
1625906050000|2021-07-10 08:34:10|2126.76|2118.06|2126.66|2117.96|2126.82|2118.12|2126.65|2117.95|18
1625906060000|2021-07-10 08:34:20|2126.65|2117.95|2126.74|2118.04|2126.74|2118.04|2126.65|2117.95|8
1625906070000|2021-07-10 08:34:30|2126.72|2118.02|2126.74|2118.04|2126.77|2118.07|2126.66|2117.96|6
1625906080000|2021-07-10 08:34:40|2126.73|2118.03|2126.85|2118.15|2126.88|2118.18|2126.67|2117.97|9
1625906090000|2021-07-10 08:34:50|2126.87|2118.17|2127.7|2119|2127.79|2119.09|2126.86|2118.16|21
1625906100000|2021-07-10 08:35:00|2127.72|2119.02|2129.5|2120.8|2129.5|2120.8|2127.69|2118.99|26
1625906110000|2021-07-10 08:35:10|2129.44|2120.74|2128.91|2120.21|2129.5|2120.8|2128.91|2120.21|12
1625906120000|2021-07-10 08:35:20|2128.89|2120.19|2128.18|2119.48|2128.89|2120.19|2127.49|2118.79|30
1625906130000|2021-07-10 08:35:30|2128.46|2119.76|2128.97|2120.27|2129.93|2121.23|2128.46|2119.76|31
1625906140000|2021-07-10 08:35:40|2128.95|2120.25|2129.07|2120.37|2129.07|2120.37|2128.95|2120.25|13
1625906150000|2021-07-10 08:35:50|2129.05|2120.35|2127.96|2119.26|2129.12|2120.42|2127.68|2118.98|24
1625906160000|2021-07-10 08:36:00|2127.97|2119.27|2128.97|2120.27|2129.03|2120.33|2127.93|2119.23|27
1625906170000|2021-07-10 08:36:10|2129.01|2120.31|2128.99|2120.29|2129.03|2120.33|2128.95|2120.25|16
1625906180000|2021-07-10 08:36:20|2128.96|2120.26|2129.09|2120.39|2129.09|2120.39|2128.96|2120.26|15
1625906190000|2021-07-10 08:36:30|2129.1|2120.4|2129.24|2120.54|2129.28|2120.58|2129.1|2120.4|12
1625906200000|2021-07-10 08:36:40|2129.29|2120.59|2129.2|2120.5|2129.29|2120.59|2129.2|2120.5|6
1625906210000|2021-07-10 08:36:50|2129.22|2120.52|2127.59|2118.89|2129.22|2120.52|2127.56|2118.86|27
1625906220000|2021-07-10 08:37:00|2127.63|2118.93|2127.93|2119.23|2128.17|2119.47|2127.63|2118.93|32
1625906230000|2021-07-10 08:37:10|2127.94|2119.24|2127.62|2118.92|2128.04|2119.34|2127.59|2118.89|31
1625906240000|2021-07-10 08:37:20|2127.6|2118.9|2127.67|2118.97|2127.74|2119.04|2127.53|2118.83|24
1625906250000|2021-07-10 08:37:30|2127.69|2118.99|2127.39|2118.69|2127.7|2119|2127.37|2118.67|15
1625906260000|2021-07-10 08:37:40|2127.4|2118.7|2127.41|2118.71|2127.41|2118.71|2127.31|2118.61|10
1625906270000|2021-07-10 08:37:50|2127.4|2118.7|2127.41|2118.71|2127.41|2118.71|2127.4|2118.7|2
1625906280000|2021-07-10 08:38:00|2127.37|2118.67|2127.21|2118.51|2127.37|2118.67|2127.21|2118.51|4
1625906290000|2021-07-10 08:38:10|2127.12|2118.42|2126.69|2117.99|2127.15|2118.45|2126.69|2117.99|9
1625906300000|2021-07-10 08:38:20|2126.74|2118.04|2126.95|2118.25|2127.05|2118.35|2126.74|2118.04|27
1625906310000|2021-07-10 08:38:30|2127|2118.3|2127.75|2119.05|2127.75|2119.05|2126.99|2118.29|14
1625906320000|2021-07-10 08:38:40|2127.76|2119.06|2127.89|2119.19|2127.93|2119.23|2127.57|2118.87|8
1625906330000|2021-07-10 08:38:50|2127.91|2119.21|2127.83|2119.13|2127.91|2119.21|2127.83|2119.13|5
1625906340000|2021-07-10 08:39:00|2127.81|2119.11|2129.31|2120.61|2129.4|2120.7|2127.81|2119.11|30
1625906350000|2021-07-10 08:39:10|2129.23|2120.53|2128.99|2120.29|2129.23|2120.53|2128.97|2120.27|19
1625906360000|2021-07-10 08:39:20|2128.96|2120.26|2128.46|2119.76|2128.96|2120.26|2128.38|2119.68|20
1625906370000|2021-07-10 08:39:30|2128.47|2119.77|2127.96|2119.26|2128.47|2119.77|2127.95|2119.25|13
1625906380000|2021-07-10 08:39:40|2127.95|2119.25|2128.08|2119.38|2128.15|2119.45|2127.68|2118.98|22
1625906390000|2021-07-10 08:39:50|2128.09|2119.39|2127.52|2118.82|2128.11|2119.41|2127.52|2118.82|24
1625906400000|2021-07-10 08:40:00|2127.53|2118.83|2127.09|2118.39|2127.66|2118.96|2127.09|2118.39|24
1625906410000|2021-07-10 08:40:10|2127.07|2118.37|2126.99|2118.29|2127.08|2118.38|2126.84|2118.14|18
1625906420000|2021-07-10 08:40:20|2126.98|2118.28|2126.6|2117.9|2126.98|2118.28|2126.54|2117.84|23
1625906430000|2021-07-10 08:40:30|2126.62|2117.92|2126.59|2117.89|2126.66|2117.96|2126.29|2117.59|32
1625906440000|2021-07-10 08:40:40|2126.65|2117.95|2126.45|2117.75|2127.22|2118.52|2126.36|2117.66|34
1625906450000|2021-07-10 08:40:50|2126.46|2117.76|2126.55|2117.85|2126.87|2118.17|2126.37|2117.67|27
1625906460000|2021-07-10 08:41:00|2126.51|2117.81|2127.28|2118.58|2127.31|2118.61|2126.51|2117.81|18
1625906470000|2021-07-10 08:41:10|2127.27|2118.57|2127.09|2118.39|2127.28|2118.58|2127.07|2118.37|18
1625906480000|2021-07-10 08:41:20|2126.89|2118.19|2126.51|2117.81|2126.89|2118.19|2126.47|2117.77|29
1625906490000|2021-07-10 08:41:30|2126.52|2117.82|2126.82|2118.12|2126.82|2118.12|2126.45|2117.75|27
1625906500000|2021-07-10 08:41:40|2126.81|2118.11|2126.3|2117.6|2126.81|2118.11|2126.28|2117.58|24
1625906510000|2021-07-10 08:41:50|2126.28|2117.58|2126.18|2117.48|2126.28|2117.58|2126.18|2117.48|13
1625906520000|2021-07-10 08:42:00|2126.21|2117.51|2125.63|2116.93|2126.35|2117.65|2125.63|2116.93|29
1625906530000|2021-07-10 08:42:10|2125.66|2116.96|2125.61|2116.91|2125.71|2117.01|2125.57|2116.87|20
1625906540000|2021-07-10 08:42:20|2125.6|2116.9|2125.2|2116.5|2125.6|2116.9|2125.19|2116.49|25
1625906550000|2021-07-10 08:42:30|2125.21|2116.51|2125.69|2116.99|2125.73|2117.03|2125.2|2116.5|26
1625906560000|2021-07-10 08:42:40|2125.7|2117|2125.7|2117|2125.71|2117.01|2125.52|2116.82|19
1625906570000|2021-07-10 08:42:50|2125.72|2117.02|2125.77|2117.07|2125.77|2117.07|2125.49|2116.79|23
1625906580000|2021-07-10 08:43:00|2125.76|2117.06|2125.74|2117.04|2125.82|2117.12|2125.67|2116.97|21
1625906590000|2021-07-10 08:43:10|2125.69|2116.99|2126.71|2118.01|2126.86|2118.16|2125.62|2116.92|32
1625906600000|2021-07-10 08:43:20|2126.77|2118.07|2126.99|2118.29|2126.99|2118.29|2126.77|2118.07|21
1625906610000|2021-07-10 08:43:30|2126.96|2118.26|2126.77|2118.07|2127|2118.3|2126.62|2117.92|20
1625906620000|2021-07-10 08:43:40|2126.78|2118.08|2126.79|2118.09|2126.92|2118.22|2126.75|2118.05|24
1625906630000|2021-07-10 08:43:50|2126.78|2118.08|2127.11|2118.41|2127.11|2118.41|2126.78|2118.08|16
1625906640000|2021-07-10 08:44:00|2127.08|2118.38|2127.65|2118.95|2127.66|2118.96|2127.04|2118.34|21
1625906650000|2021-07-10 08:44:10|2127.66|2118.96|2128.07|2119.37|2128.12|2119.42|2127.66|2118.96|16
1625906660000|2021-07-10 08:44:20|2128.05|2119.35|2128.23|2119.53|2128.23|2119.53|2128.05|2119.35|12
1625906670000|2021-07-10 08:44:30|2128.21|2119.51|2128.75|2120.05|2128.79|2120.09|2128.19|2119.49|20
1625906680000|2021-07-10 08:44:40|2128.74|2120.04|2128.73|2120.03|2128.8|2120.1|2128.7|2120|23
1625906690000|2021-07-10 08:44:50|2128.75|2120.05|2129.54|2120.84|2129.58|2120.88|2128.73|2120.03|28
1625906700000|2021-07-10 08:45:00|2129.38|2120.68|2127.51|2118.81|2129.38|2120.68|2127.45|2118.75|27
1625906710000|2021-07-10 08:45:10|2127.48|2118.78|2127.63|2118.93|2127.78|2119.08|2127.46|2118.76|31
1625906720000|2021-07-10 08:45:20|2127.62|2118.92|2127.27|2118.57|2127.63|2118.93|2127.27|2118.57|29
1625906730000|2021-07-10 08:45:30|2127.24|2118.54|2127.58|2118.88|2127.58|2118.88|2127.24|2118.54|30
1625906740000|2021-07-10 08:45:40|2127.61|2118.91|2127.05|2118.35|2127.74|2119.04|2127.03|2118.33|35
1625906750000|2021-07-10 08:45:50|2127.06|2118.36|2126.74|2118.04|2127.14|2118.44|2126.74|2118.04|28
1625906760000|2021-07-10 08:46:00|2126.75|2118.05|2127.63|2118.93|2127.64|2118.94|2126.71|2118.01|26
1625906770000|2021-07-10 08:46:10|2127.67|2118.97|2127.49|2118.79|2127.67|2118.97|2127.43|2118.73|28
1625906780000|2021-07-10 08:46:20|2127.56|2118.86|2127.6|2118.9|2127.63|2118.93|2127.56|2118.86|13
1625906790000|2021-07-10 08:46:30|2127.68|2118.98|2127.58|2118.88|2127.68|2118.98|2127.57|2118.87|19
1625906800000|2021-07-10 08:46:40|2127.59|2118.89|2127.44|2118.74|2127.59|2118.89|2127.43|2118.73|9
1625906810000|2021-07-10 08:46:50|2127.45|2118.75|2127.37|2118.67|2127.57|2118.87|2127.36|2118.66|14
1625906820000|2021-07-10 08:47:00|2127.53|2118.83|2127.54|2118.84|2127.54|2118.84|2127.37|2118.67|6
1625906830000|2021-07-10 08:47:10|2127.52|2118.82|2127.54|2118.84|2127.54|2118.84|2127.5|2118.8|9
1625906840000|2021-07-10 08:47:20|2127.6|2118.9|2127.38|2118.68|2127.75|2119.05|2127.34|2118.64|12
1625906850000|2021-07-10 08:47:30|2127.36|2118.66|2127.4|2118.7|2127.56|2118.86|2127.24|2118.54|23
1625906860000|2021-07-10 08:47:40|2127.37|2118.67|2127.32|2118.62|2127.41|2118.71|2127.32|2118.62|20
1625906870000|2021-07-10 08:47:50|2127.35|2118.65|2127.94|2119.24|2128.03|2119.33|2127.35|2118.65|15
1625906880000|2021-07-10 08:48:00|2127.92|2119.22|2128.39|2119.69|2128.39|2119.69|2127.92|2119.22|21
1625906890000|2021-07-10 08:48:10|2128.41|2119.71|2128.73|2120.03|2128.79|2120.09|2128.34|2119.64|27
1625906900000|2021-07-10 08:48:20|2128.8|2120.1|2128.98|2120.28|2128.98|2120.28|2128.66|2119.96|20
1625906910000|2021-07-10 08:48:30|2128.92|2120.22|2129.26|2120.56|2129.29|2120.59|2128.92|2120.22|29
1625906920000|2021-07-10 08:48:40|2129.29|2120.59|2128.99|2120.29|2129.29|2120.59|2128.82|2120.12|24
1625906930000|2021-07-10 08:48:50|2129|2120.3|2129.04|2120.34|2129.23|2120.53|2128.97|2120.27|22
1625906940000|2021-07-10 08:49:00|2128.96|2120.26|2131.12|2122.42|2131.12|2122.42|2128.69|2119.99|31
1625906950000|2021-07-10 08:49:10|2131.09|2122.39|2132.49|2123.79|2132.64|2123.94|2131.06|2122.36|28
1625906960000|2021-07-10 08:49:20|2132.51|2123.81|2132.19|2123.49|2132.62|2123.92|2131.82|2123.12|25
1625906970000|2021-07-10 08:49:30|2132.1|2123.4|2133.05|2124.35|2133.05|2124.35|2132.07|2123.37|25
1625906980000|2021-07-10 08:49:40|2133.11|2124.41|2133.61|2124.91|2133.61|2124.91|2133.09|2124.39|15
1625906990000|2021-07-10 08:49:50|2133.62|2124.92|2135.99|2127.29|2136.58|2127.88|2133.62|2124.92|36
1625907000000|2021-07-10 08:50:00|2136.03|2127.33|2140.13|2131.43|2141.12|2132.42|2134.64|2125.94|39
1625907010000|2021-07-10 08:50:10|2140.32|2131.62|2142.05|2133.35|2142.3|2133.6|2140.32|2131.62|34
1625907020000|2021-07-10 08:50:20|2142.07|2133.37|2142.08|2133.38|2142.27|2133.57|2141.73|2133.03|37
1625907030000|2021-07-10 08:50:30|2142.06|2133.36|2141.79|2133.09|2142.12|2133.42|2141.24|2132.54|36
1625907040000|2021-07-10 08:50:40|2141.78|2133.08|2141.12|2132.42|2141.78|2133.08|2140.67|2131.97|33
1625907050000|2021-07-10 08:50:50|2141.24|2132.54|2140.64|2131.94|2141.34|2132.64|2140.41|2131.71|34
1625907060000|2021-07-10 08:51:00|2140.6|2131.9|2138.25|2129.55|2140.6|2131.9|2138.25|2129.55|30
1625907070000|2021-07-10 08:51:10|2138.24|2129.54|2138.9|2130.2|2138.9|2130.2|2137.71|2129.01|31
1625907080000|2021-07-10 08:51:20|2139.04|2130.34|2138.96|2130.26|2139.04|2130.34|2138.81|2130.11|29
1625907090000|2021-07-10 08:51:30|2138.97|2130.27|2138.61|2129.91|2138.98|2130.28|2138.48|2129.78|24
1625907100000|2021-07-10 08:51:40|2138.56|2129.86|2137.84|2129.14|2138.79|2130.09|2137.84|2129.14|27
1625907110000|2021-07-10 08:51:50|2137.9|2129.2|2137.37|2128.67|2137.94|2129.24|2137.37|2128.67|12
1625907120000|2021-07-10 08:52:00|2137.48|2128.78|2137.49|2128.79|2137.72|2129.02|2137.47|2128.77|24
1625907130000|2021-07-10 08:52:10|2137.52|2128.82|2137.35|2128.65|2137.63|2128.93|2137.33|2128.63|20
1625907140000|2021-07-10 08:52:20|2137.34|2128.64|2136.32|2127.62|2137.34|2128.64|2136.32|2127.62|22
1625907150000|2021-07-10 08:52:30|2136.29|2127.59|2134.06|2125.36|2136.29|2127.59|2133.97|2125.27|31
1625907160000|2021-07-10 08:52:40|2134.14|2125.44|2133.96|2125.26|2134.17|2125.47|2133.89|2125.19|24
1625907170000|2021-07-10 08:52:50|2133.98|2125.28|2135.03|2126.33|2135.03|2126.33|2133.98|2125.28|20
1625907180000|2021-07-10 08:53:00|2135.18|2126.48|2134.18|2125.48|2135.38|2126.68|2134.07|2125.37|32
1625907190000|2021-07-10 08:53:10|2134.15|2125.45|2134.23|2125.53|2134.31|2125.61|2134.15|2125.45|19
1625907200000|2021-07-10 08:53:20|2134.17|2125.47|2135.01|2126.31|2135.04|2126.34|2134.17|2125.47|26
1625907210000|2021-07-10 08:53:30|2135.09|2126.39|2135.09|2126.39|2135.14|2126.44|2134.98|2126.28|13
1625907220000|2021-07-10 08:53:40|2135.07|2126.37|2135.07|2126.37|2135.18|2126.48|2135.07|2126.37|14
1625907230000|2021-07-10 08:53:50|2135.09|2126.39|2134.98|2126.28|2135.15|2126.45|2134.98|2126.28|8
1625907240000|2021-07-10 08:54:00|2134.97|2126.27|2134.33|2125.63|2134.98|2126.28|2134.25|2125.55|24
1625907250000|2021-07-10 08:54:10|2134.34|2125.64|2134.78|2126.08|2135.26|2126.56|2134.34|2125.64|21
1625907260000|2021-07-10 08:54:20|2134.8|2126.1|2134.63|2125.93|2134.85|2126.15|2134.63|2125.93|17
1625907270000|2021-07-10 08:54:30|2134.66|2125.96|2134.55|2125.85|2134.71|2126.01|2134.55|2125.85|14
1625907280000|2021-07-10 08:54:40|2134.54|2125.84|2134.34|2125.64|2134.54|2125.84|2134.34|2125.64|10
1625907290000|2021-07-10 08:54:50|2134.14|2125.44|2133.54|2124.84|2134.17|2125.47|2133.46|2124.76|16
1625907300000|2021-07-10 08:55:00|2133.79|2125.09|2133.31|2124.61|2134|2125.3|2133.31|2124.61|24
1625907310000|2021-07-10 08:55:10|2133.26|2124.56|2132.37|2123.67|2133.29|2124.59|2132.37|2123.67|25
1625907320000|2021-07-10 08:55:20|2132.32|2123.62|2131.87|2123.17|2132.55|2123.85|2131.84|2123.14|26
1625907330000|2021-07-10 08:55:30|2131.88|2123.18|2130.91|2122.21|2131.88|2123.18|2130.91|2122.21|30
1625907340000|2021-07-10 08:55:40|2130.9|2122.2|2128.59|2119.89|2130.9|2122.2|2128.59|2119.89|31
1625907350000|2021-07-10 08:55:50|2128.57|2119.87|2128.14|2119.44|2128.72|2120.02|2128.14|2119.44|32
1625907360000|2021-07-10 08:56:00|2128.12|2119.42|2128.08|2119.38|2128.2|2119.5|2127.28|2118.58|34
1625907370000|2021-07-10 08:56:10|2128.03|2119.33|2128.88|2120.18|2128.88|2120.18|2127.78|2119.08|34
1625907380000|2021-07-10 08:56:20|2128.92|2120.22|2128.55|2119.85|2128.92|2120.22|2128.4|2119.7|21
1625907390000|2021-07-10 08:56:30|2128.56|2119.86|2128.66|2119.96|2129.22|2120.52|2128.48|2119.78|33
1625907400000|2021-07-10 08:56:40|2128.6|2119.9|2126.98|2118.28|2128.6|2119.9|2126.92|2118.22|36
1625907410000|2021-07-10 08:56:50|2126.97|2118.27|2125.86|2117.16|2127.15|2118.45|2125.86|2117.16|31
1625907420000|2021-07-10 08:57:00|2125.51|2116.81|2126.61|2117.91|2126.99|2118.29|2125.51|2116.81|34
1625907430000|2021-07-10 08:57:10|2126.63|2117.93|2125.97|2117.27|2126.63|2117.93|2125.97|2117.27|29
1625907440000|2021-07-10 08:57:20|2125.98|2117.28|2126.38|2117.68|2126.4|2117.7|2125.64|2116.94|32
1625907450000|2021-07-10 08:57:30|2126.43|2117.73|2127.25|2118.55|2127.39|2118.69|2126.32|2117.62|34
1625907460000|2021-07-10 08:57:40|2127.26|2118.56|2127.59|2118.89|2127.68|2118.98|2127.25|2118.55|13
1625907470000|2021-07-10 08:57:50|2127.61|2118.91|2127.78|2119.08|2128.4|2119.7|2127.59|2118.89|25
1625907480000|2021-07-10 08:58:00|2127.81|2119.11|2127.4|2118.7|2127.94|2119.24|2127.33|2118.63|22
1625907490000|2021-07-10 08:58:10|2127.41|2118.71|2127.45|2118.75|2127.96|2119.26|2127.26|2118.56|33
1625907500000|2021-07-10 08:58:20|2127.37|2118.67|2127.22|2118.52|2127.52|2118.82|2127.22|2118.52|20
1625907510000|2021-07-10 08:58:30|2127.07|2118.37|2127.53|2118.83|2127.53|2118.83|2127.07|2118.37|27
1625907520000|2021-07-10 08:58:40|2127.54|2118.84|2127.77|2119.07|2127.8|2119.1|2127.54|2118.84|18
1625907530000|2021-07-10 08:58:50|2127.75|2119.05|2127.35|2118.65|2127.75|2119.05|2127.2|2118.5|17
1625907540000|2021-07-10 08:59:00|2127.32|2118.62|2128.73|2120.03|2128.73|2120.03|2127.27|2118.57|23
1625907550000|2021-07-10 08:59:10|2128.8|2120.1|2127.91|2119.21|2129.03|2120.33|2127.81|2119.11|31
1625907560000|2021-07-10 08:59:20|2127.94|2119.24|2127.38|2118.68|2127.94|2119.24|2127.34|2118.64|31
1625907570000|2021-07-10 08:59:30|2127.33|2118.63|2127.54|2118.84|2127.54|2118.84|2127.33|2118.63|26
1625907580000|2021-07-10 08:59:40|2127.51|2118.81|2126.91|2118.21|2127.6|2118.9|2126.84|2118.14|26
1625907590000|2021-07-10 08:59:50|2126.75|2118.05|2126.47|2117.77|2126.76|2118.06|2126.47|2117.77|11
1625907600000|2021-07-10 09:00:00|2126.48|2117.78|2124.62|2115.92|2126.48|2117.78|2124.62|2115.92|30
1625907610000|2021-07-10 09:00:10|2124.59|2115.89|2123.41|2114.71|2124.64|2115.94|2123.41|2114.71|33
1625907620000|2021-07-10 09:00:20|2123.42|2114.72|2124.17|2115.47|2124.25|2115.55|2123.42|2114.72|39
1625907630000|2021-07-10 09:00:30|2124.11|2115.41|2124.09|2115.39|2124.46|2115.76|2124.09|2115.39|28
1625907640000|2021-07-10 09:00:40|2124.13|2115.43|2124.38|2115.68|2124.77|2116.07|2124.13|2115.43|35
1625907650000|2021-07-10 09:00:50|2124.39|2115.69|2125.64|2116.94|2125.9|2117.2|2124.36|2115.66|33
1625907660000|2021-07-10 09:01:00|2125.7|2117|2125.96|2117.26|2125.98|2117.28|2125.65|2116.95|25
1625907670000|2021-07-10 09:01:10|2125.95|2117.25|2126.68|2117.98|2126.68|2117.98|2125.91|2117.21|27
1625907680000|2021-07-10 09:01:20|2126.75|2118.05|2128.08|2119.38|2128.67|2119.97|2126.75|2118.05|26
1625907690000|2021-07-10 09:01:30|2127.99|2119.29|2127.73|2119.03|2127.99|2119.29|2127.65|2118.95|28
1625907700000|2021-07-10 09:01:40|2127.5|2118.8|2127.07|2118.37|2127.51|2118.81|2126.94|2118.24|26
1625907710000|2021-07-10 09:01:50|2127.09|2118.39|2127.03|2118.33|2127.25|2118.55|2126.97|2118.27|17
1625907720000|2021-07-10 09:02:00|2127.02|2118.32|2127.07|2118.37|2127.25|2118.55|2127.02|2118.32|13
1625907730000|2021-07-10 09:02:10|2127.1|2118.4|2127.04|2118.34|2127.21|2118.51|2127.02|2118.32|15
1625907740000|2021-07-10 09:02:20|2127.05|2118.35|2127.07|2118.37|2127.34|2118.64|2127.04|2118.34|14
1625907750000|2021-07-10 09:02:30|2127.1|2118.4|2127.04|2118.34|2127.13|2118.43|2127.04|2118.34|7
1625907760000|2021-07-10 09:02:40|2127.02|2118.32|2127.18|2118.48|2127.23|2118.53|2127.02|2118.32|12
1625907770000|2021-07-10 09:02:50|2127.14|2118.44|2126.27|2117.57|2127.17|2118.47|2126.09|2117.39|25
1625907780000|2021-07-10 09:03:00|2126.25|2117.55|2126.63|2117.93|2126.63|2117.93|2126.24|2117.54|19
1625907790000|2021-07-10 09:03:10|2126.61|2117.91|2126.91|2118.21|2126.91|2118.21|2126.61|2117.91|25
1625907800000|2021-07-10 09:03:20|2126.92|2118.22|2127.84|2119.14|2128.09|2119.39|2126.92|2118.22|32
1625907810000|2021-07-10 09:03:30|2127.8|2119.1|2127.86|2119.16|2127.93|2119.23|2127.8|2119.1|12
1625907820000|2021-07-10 09:03:40|2127.87|2119.17|2127.89|2119.19|2128.01|2119.31|2127.5|2118.8|31
1625907830000|2021-07-10 09:03:50|2127.92|2119.22|2127.91|2119.21|2128.11|2119.41|2127.8|2119.1|31
1625907840000|2021-07-10 09:04:00|2127.96|2119.26|2127.66|2118.96|2128.02|2119.32|2127.63|2118.93|17
1625907850000|2021-07-10 09:04:10|2127.61|2118.91|2127.71|2119.01|2127.89|2119.19|2127.61|2118.91|17
1625907860000|2021-07-10 09:04:20|2127.75|2119.05|2127.63|2118.93|2127.78|2119.08|2127.63|2118.93|19
1625907870000|2021-07-10 09:04:30|2127.62|2118.92|2127.35|2118.65|2127.63|2118.93|2127.34|2118.64|24
1625907880000|2021-07-10 09:04:40|2127.36|2118.66|2127.33|2118.63|2127.55|2118.85|2127.33|2118.63|25
1625907890000|2021-07-10 09:04:50|2127.37|2118.67|2127.33|2118.63|2127.37|2118.67|2127.29|2118.59|16
1625907900000|2021-07-10 09:05:00|2127.29|2118.59|2128.16|2119.46|2128.26|2119.56|2127.25|2118.55|30
1625907910000|2021-07-10 09:05:10|2128.18|2119.48|2128.49|2119.79|2128.49|2119.79|2128|2119.3|27
1625907920000|2021-07-10 09:05:20|2128.51|2119.81|2128.57|2119.87|2128.77|2120.07|2128.5|2119.8|26
1625907930000|2021-07-10 09:05:30|2128.59|2119.89|2129.28|2120.58|2129.33|2120.63|2128.59|2119.89|20
1625907940000|2021-07-10 09:05:40|2129.29|2120.59|2131.1|2122.4|2131.33|2122.63|2129.29|2120.59|26
1625907950000|2021-07-10 09:05:50|2131.07|2122.37|2131.2|2122.5|2131.34|2122.64|2131.01|2122.31|33
1625907960000|2021-07-10 09:06:00|2131.21|2122.51|2130.64|2121.94|2131.21|2122.51|2130.5|2121.8|28
1625907970000|2021-07-10 09:06:10|2130.63|2121.93|2129.62|2120.92|2130.7|2122|2129.59|2120.89|32
1625907980000|2021-07-10 09:06:20|2129.72|2121.02|2129.55|2120.85|2129.76|2121.06|2129.55|2120.85|22
1625907990000|2021-07-10 09:06:30|2129.54|2120.84|2128.67|2119.97|2129.57|2120.87|2128.58|2119.88|24
1625908000000|2021-07-10 09:06:40|2128.58|2119.88|2128.62|2119.92|2128.66|2119.96|2128.5|2119.8|19
1625908010000|2021-07-10 09:06:50|2128.63|2119.93|2127.86|2119.16|2128.65|2119.95|2127.8|2119.1|26
1625908020000|2021-07-10 09:07:00|2127.83|2119.13|2128.62|2119.92|2128.7|2120|2127.83|2119.13|20
1625908030000|2021-07-10 09:07:10|2128.6|2119.9|2129.07|2120.37|2129.16|2120.46|2128.58|2119.88|24
1625908040000|2021-07-10 09:07:20|2129.03|2120.33|2129.09|2120.39|2129.14|2120.44|2128.92|2120.22|21
1625908050000|2021-07-10 09:07:30|2129.06|2120.36|2128.94|2120.24|2129.09|2120.39|2128.89|2120.19|15
1625908060000|2021-07-10 09:07:40|2128.93|2120.23|2129.78|2121.08|2129.81|2121.11|2128.93|2120.23|24
1625908070000|2021-07-10 09:07:50|2129.79|2121.09|2129.74|2121.04|2129.81|2121.11|2129.69|2120.99|14
1625908080000|2021-07-10 09:08:00|2129.71|2121.01|2129.7|2121|2129.71|2121.01|2129.57|2120.87|19
1625908090000|2021-07-10 09:08:10|2129.69|2120.99|2129.13|2120.43|2129.69|2120.99|2129.08|2120.38|27
1625908100000|2021-07-10 09:08:20|2129.12|2120.42|2129.1|2120.4|2129.13|2120.43|2129.03|2120.33|11
1625908110000|2021-07-10 09:08:30|2129.06|2120.36|2129.12|2120.42|2129.12|2120.42|2129.03|2120.33|19
1625908120000|2021-07-10 09:08:40|2129.11|2120.41|2129.11|2120.41|2129.16|2120.46|2128.94|2120.24|18
1625908130000|2021-07-10 09:08:50|2129.15|2120.45|2129.86|2121.16|2130.65|2121.95|2129.13|2120.43|32
1625908140000|2021-07-10 09:09:00|2129.87|2121.17|2131.09|2122.39|2131.09|2122.39|2129.87|2121.17|30
1625908150000|2021-07-10 09:09:10|2131.08|2122.38|2132.52|2123.82|2132.52|2123.82|2131.08|2122.38|27
1625908160000|2021-07-10 09:09:20|2132.67|2123.97|2132.92|2124.22|2132.92|2124.22|2132.47|2123.77|27
1625908170000|2021-07-10 09:09:30|2132.98|2124.28|2132.64|2123.94|2133.12|2124.42|2132.5|2123.8|29
1625908180000|2021-07-10 09:09:40|2132.65|2123.95|2132.98|2124.28|2132.98|2124.28|2132.42|2123.72|24
1625908190000|2021-07-10 09:09:50|2133.06|2124.36|2132.98|2124.28|2133.18|2124.48|2132.93|2124.23|18
1625908200000|2021-07-10 09:10:00|2132.96|2124.26|2132.2|2123.5|2133.32|2124.62|2132.15|2123.45|22
1625908210000|2021-07-10 09:10:10|2132.22|2123.52|2131.47|2122.77|2132.22|2123.52|2131.47|2122.77|25
1625908220000|2021-07-10 09:10:20|2131.27|2122.57|2130.85|2122.15|2131.3|2122.6|2130.8|2122.1|22
1625908230000|2021-07-10 09:10:30|2130.86|2122.16|2130.27|2121.57|2130.86|2122.16|2130.27|2121.57|16
1625908240000|2021-07-10 09:10:40|2130.09|2121.39|2130.18|2121.48|2130.36|2121.66|2130.09|2121.39|25
1625908250000|2021-07-10 09:10:50|2130.15|2121.45|2130.48|2121.78|2130.53|2121.83|2130.15|2121.45|15
1625908260000|2021-07-10 09:11:00|2130.43|2121.73|2130.61|2121.91|2130.61|2121.91|2130.36|2121.66|11
1625908270000|2021-07-10 09:11:10|2130.68|2121.98|2130.93|2122.23|2130.93|2122.23|2130.68|2121.98|8
1625908280000|2021-07-10 09:11:20|2130.94|2122.24|2131.96|2123.26|2131.96|2123.26|2130.94|2122.24|24
1625908290000|2021-07-10 09:11:30|2131.93|2123.23|2131.93|2123.23|2131.95|2123.25|2131.83|2123.13|19
1625908300000|2021-07-10 09:11:40|2131.91|2123.21|2131.92|2123.22|2131.97|2123.27|2131.91|2123.21|6
1625908310000|2021-07-10 09:11:50|2131.97|2123.27|2132.04|2123.34|2132.04|2123.34|2131.85|2123.15|15
1625908320000|2021-07-10 09:12:00|2132|2123.3|2132.01|2123.31|2132.05|2123.35|2131.97|2123.27|15
1625908330000|2021-07-10 09:12:10|2132.02|2123.32|2132.27|2123.57|2132.37|2123.67|2131.99|2123.29|16
1625908340000|2021-07-10 09:12:20|2132.36|2123.66|2133.9|2125.2|2133.92|2125.22|2132.34|2123.64|27
1625908350000|2021-07-10 09:12:30|2133.88|2125.18|2134.13|2125.43|2134.17|2125.47|2133.74|2125.04|26
1625908360000|2021-07-10 09:12:40|2134.14|2125.44|2134.57|2125.87|2134.59|2125.89|2134.03|2125.33|17
1625908370000|2021-07-10 09:12:50|2134.47|2125.77|2133.06|2124.36|2134.47|2125.77|2133.02|2124.32|30
1625908380000|2021-07-10 09:13:00|2133.05|2124.35|2132.09|2123.39|2133.05|2124.35|2132|2123.3|29
1625908390000|2021-07-10 09:13:10|2132.12|2123.42|2131.55|2122.85|2132.12|2123.42|2131.55|2122.85|19
1625908400000|2021-07-10 09:13:20|2131.2|2122.5|2131.26|2122.56|2131.26|2122.56|2131.17|2122.47|12
1625908410000|2021-07-10 09:13:30|2131.24|2122.54|2131.16|2122.46|2131.25|2122.55|2131.16|2122.46|6
1625908420000|2021-07-10 09:13:40|2131.14|2122.44|2130.95|2122.25|2131.17|2122.47|2130.95|2122.25|11
1625908430000|2021-07-10 09:13:50|2130.99|2122.29|2130.13|2121.43|2130.99|2122.29|2130.06|2121.36|30
1625908440000|2021-07-10 09:14:00|2130.16|2121.46|2129.94|2121.24|2130.18|2121.48|2129.85|2121.15|24
1625908450000|2021-07-10 09:14:10|2129.96|2121.26|2129.75|2121.05|2130.03|2121.33|2129.74|2121.04|19
1625908460000|2021-07-10 09:14:20|2129.73|2121.03|2130.8|2122.1|2130.99|2122.29|2129.37|2120.67|24
1625908470000|2021-07-10 09:14:30|2130.79|2122.09|2130.8|2122.1|2131.02|2122.32|2130.79|2122.09|16
1625908480000|2021-07-10 09:14:40|2130.64|2121.94|2130.25|2121.55|2130.68|2121.98|2130.13|2121.43|22
1625908490000|2021-07-10 09:14:50|2130.28|2121.58|2130.23|2121.53|2130.28|2121.58|2130.2|2121.5|10
1625908500000|2021-07-10 09:15:00|2130.15|2121.45|2128.97|2120.27|2130.15|2121.45|2128.97|2120.27|19
1625908510000|2021-07-10 09:15:10|2128.86|2120.16|2128.7|2120|2128.91|2120.21|2128.66|2119.96|23
1625908520000|2021-07-10 09:15:20|2128.64|2119.94|2128.7|2120|2129|2120.3|2128.64|2119.94|27
1625908530000|2021-07-10 09:15:30|2128.69|2119.99|2128.65|2119.95|2128.72|2120.02|2128.65|2119.95|14
1625908540000|2021-07-10 09:15:40|2128.63|2119.93|2127.9|2119.2|2128.63|2119.93|2127.87|2119.17|15
1625908550000|2021-07-10 09:15:50|2127.98|2119.28|2127.79|2119.09|2128|2119.3|2127.79|2119.09|15
1625908560000|2021-07-10 09:16:00|2127.81|2119.11|2127.81|2119.11|2127.93|2119.23|2127.74|2119.04|19
1625908570000|2021-07-10 09:16:10|2127.8|2119.1|2127.68|2118.98|2127.85|2119.15|2127.67|2118.97|23
1625908580000|2021-07-10 09:16:20|2127.69|2118.99|2127.69|2118.99|2127.74|2119.04|2127.66|2118.96|20
1625908590000|2021-07-10 09:16:30|2127.68|2118.98|2127.48|2118.78|2127.73|2119.03|2127.48|2118.78|24
1625908600000|2021-07-10 09:16:40|2127.46|2118.76|2127.12|2118.42|2127.54|2118.84|2127.12|2118.42|15
1625908610000|2021-07-10 09:16:50|2126.86|2118.16|2126.59|2117.89|2126.86|2118.16|2126.59|2117.89|25
1625908620000|2021-07-10 09:17:00|2126.58|2117.88|2126.6|2117.9|2126.67|2117.97|2126.57|2117.87|7
1625908630000|2021-07-10 09:17:10|2126.64|2117.94|2127.47|2118.77|2127.49|2118.79|2126.58|2117.88|22
1625908640000|2021-07-10 09:17:20|2127.49|2118.79|2128.01|2119.31|2128.05|2119.35|2127.49|2118.79|15
1625908650000|2021-07-10 09:17:30|2128.02|2119.32|2128.19|2119.49|2128.22|2119.52|2127.98|2119.28|16
1625908660000|2021-07-10 09:17:40|2128.21|2119.51|2128.36|2119.66|2128.4|2119.7|2128.12|2119.42|12
1625908670000|2021-07-10 09:17:50|2128.37|2119.67|2128.34|2119.64|2128.52|2119.82|2128.34|2119.64|26
1625908680000|2021-07-10 09:18:00|2128.31|2119.61|2127.97|2119.27|2128.31|2119.61|2127.71|2119.01|24
1625908690000|2021-07-10 09:18:10|2128|2119.3|2127.46|2118.76|2128|2119.3|2127.4|2118.7|28
1625908700000|2021-07-10 09:18:20|2127.44|2118.74|2127.27|2118.57|2127.5|2118.8|2127.25|2118.55|33
1625908710000|2021-07-10 09:18:30|2127.29|2118.59|2127.51|2118.81|2127.51|2118.81|2127.29|2118.59|7
1625908720000|2021-07-10 09:18:40|2127.7|2119|2128.32|2119.62|2128.32|2119.62|2127.7|2119|28
1625908730000|2021-07-10 09:18:50|2128.3|2119.6|2128.2|2119.5|2128.35|2119.65|2128.2|2119.5|14
1625908740000|2021-07-10 09:19:00|2128.09|2119.39|2127.84|2119.14|2128.14|2119.44|2127.75|2119.05|27
1625908750000|2021-07-10 09:19:10|2127.79|2119.09|2127.79|2119.09|2127.87|2119.17|2127.79|2119.09|27
1625908760000|2021-07-10 09:19:20|2127.55|2118.85|2127.25|2118.55|2127.66|2118.96|2127.22|2118.52|28
1625908770000|2021-07-10 09:19:30|2127.27|2118.57|2126.37|2117.67|2127.33|2118.63|2126.37|2117.67|30
1625908780000|2021-07-10 09:19:40|2126.16|2117.46|2127.37|2118.67|2127.37|2118.67|2125.87|2117.17|29
1625908790000|2021-07-10 09:19:50|2127.38|2118.68|2127.49|2118.79|2127.54|2118.84|2127.2|2118.5|32
1625908800000|2021-07-10 09:20:00|2127.45|2118.75|2127.73|2119.03|2127.89|2119.19|2127.37|2118.67|29
1625908810000|2021-07-10 09:20:10|2127.86|2119.16|2128.61|2119.91|2128.96|2120.26|2127.83|2119.13|33
1625908820000|2021-07-10 09:20:20|2128.65|2119.95|2128.64|2119.94|2128.66|2119.96|2128.6|2119.9|12
1625908830000|2021-07-10 09:20:30|2128.58|2119.88|2128.67|2119.97|2128.67|2119.97|2128.21|2119.51|26
1625908840000|2021-07-10 09:20:40|2128.8|2120.1|2128.71|2120.01|2128.99|2120.29|2128.26|2119.56|33
1625908850000|2021-07-10 09:20:50|2128.7|2120|2128.86|2120.16|2128.9|2120.2|2128.43|2119.73|27
1625908860000|2021-07-10 09:21:00|2129.01|2120.31|2128.98|2120.28|2129.15|2120.45|2128.93|2120.23|25
1625908870000|2021-07-10 09:21:10|2129|2120.3|2129.16|2120.46|2129.28|2120.58|2129|2120.3|20
1625908880000|2021-07-10 09:21:20|2129.12|2120.42|2129.25|2120.55|2129.32|2120.62|2129.12|2120.42|19
1625908890000|2021-07-10 09:21:30|2129.23|2120.53|2130.01|2121.31|2130.01|2121.31|2129.23|2120.53|12
1625908900000|2021-07-10 09:21:40|2130.13|2121.43|2130.35|2121.65|2130.35|2121.65|2130.13|2121.43|8
1625908910000|2021-07-10 09:21:50|2130.37|2121.67|2132.01|2123.31|2132.01|2123.31|2130.35|2121.65|19
1625908920000|2021-07-10 09:22:00|2131.95|2123.25|2131.55|2122.85|2132.01|2123.31|2131.34|2122.64|17
1625908930000|2021-07-10 09:22:10|2131.47|2122.77|2131.63|2122.93|2131.66|2122.96|2131.43|2122.73|25
1625908940000|2021-07-10 09:22:20|2131.71|2123.01|2131.69|2122.99|2131.9|2123.2|2131.69|2122.99|16
1625908950000|2021-07-10 09:22:30|2131.68|2122.98|2131.49|2122.79|2131.68|2122.98|2131.34|2122.64|21
1625908960000|2021-07-10 09:22:40|2131.55|2122.85|2131.59|2122.89|2131.61|2122.91|2131.47|2122.77|15
1625908970000|2021-07-10 09:22:50|2131.58|2122.88|2131.57|2122.87|2131.65|2122.95|2131.53|2122.83|20
1625908980000|2021-07-10 09:23:00|2131.56|2122.86|2131.44|2122.74|2131.56|2122.86|2131.23|2122.53|23
1625908990000|2021-07-10 09:23:10|2131.39|2122.69|2131.08|2122.38|2131.39|2122.69|2131.08|2122.38|29
1625909000000|2021-07-10 09:23:20|2130.54|2121.84|2130.56|2121.86|2130.59|2121.89|2130.2|2121.5|32
1625909010000|2021-07-10 09:23:30|2130.53|2121.83|2132.41|2123.71|2132.41|2123.71|2130.53|2121.83|29
1625909020000|2021-07-10 09:23:40|2132.35|2123.65|2131.88|2123.18|2132.36|2123.66|2131.31|2122.61|31
1625909030000|2021-07-10 09:23:50|2131.83|2123.13|2131.42|2122.72|2131.86|2123.16|2131.18|2122.48|28
1625909040000|2021-07-10 09:24:00|2131.41|2122.71|2131.52|2122.82|2131.52|2122.82|2130.83|2122.13|24
1625909050000|2021-07-10 09:24:10|2131.49|2122.79|2131.9|2123.2|2131.9|2123.2|2131.49|2122.79|31
1625909060000|2021-07-10 09:24:20|2131.91|2123.21|2132.7|2124|2132.76|2124.06|2131.88|2123.18|32
1625909070000|2021-07-10 09:24:30|2132.69|2123.99|2133.44|2124.74|2133.44|2124.74|2132.66|2123.96|27
1625909080000|2021-07-10 09:24:40|2133.53|2124.83|2133.6|2124.9|2133.61|2124.91|2133.53|2124.83|7
1625909090000|2021-07-10 09:24:50|2133.68|2124.98|2133.68|2124.98|2134.1|2125.4|2133.68|2124.98|25
1625909100000|2021-07-10 09:25:00|2133.46|2124.76|2133.64|2124.94|2133.64|2124.94|2133.26|2124.56|25
1625909110000|2021-07-10 09:25:10|2133.65|2124.95|2134.02|2125.32|2134.1|2125.4|2133.65|2124.95|23
1625909120000|2021-07-10 09:25:20|2134.07|2125.37|2133.76|2125.06|2134.09|2125.39|2133.47|2124.77|22
1625909130000|2021-07-10 09:25:30|2133.75|2125.05|2133.9|2125.2|2134.22|2125.52|2133.67|2124.97|22
1625909140000|2021-07-10 09:25:40|2133.88|2125.18|2132.81|2124.11|2133.88|2125.18|2132.73|2124.03|26
1625909150000|2021-07-10 09:25:50|2132.77|2124.07|2132.72|2124.02|2132.86|2124.16|2132.69|2123.99|18
1625909160000|2021-07-10 09:26:00|2132.66|2123.96|2132.14|2123.44|2132.66|2123.96|2132.13|2123.43|19
1625909170000|2021-07-10 09:26:10|2132.1|2123.4|2131.02|2122.32|2132.1|2123.4|2130.94|2122.24|24
1625909180000|2021-07-10 09:26:20|2131.06|2122.36|2131.03|2122.33|2131.1|2122.4|2131.03|2122.33|7
1625909190000|2021-07-10 09:26:30|2131.04|2122.34|2131.35|2122.65|2131.35|2122.65|2130.97|2122.27|13
1625909200000|2021-07-10 09:26:40|2131.32|2122.62|2132.2|2123.5|2132.21|2123.51|2131.24|2122.54|14
1625909210000|2021-07-10 09:26:50|2132.21|2123.51|2132.07|2123.37|2132.22|2123.52|2132.07|2123.37|16
1625909220000|2021-07-10 09:27:00|2132.09|2123.39|2132|2123.3|2132.09|2123.39|2131.39|2122.69|28
1625909230000|2021-07-10 09:27:10|2131.99|2123.29|2132.84|2124.14|2133.07|2124.37|2131.99|2123.29|22
1625909240000|2021-07-10 09:27:20|2132.91|2124.21|2133.02|2124.32|2133.06|2124.36|2132.81|2124.11|14
1625909250000|2021-07-10 09:27:30|2133.06|2124.36|2133.22|2124.52|2133.22|2124.52|2133|2124.3|7
1625909260000|2021-07-10 09:27:40|2133.23|2124.53|2132.37|2123.67|2133.26|2124.56|2132.37|2123.67|15
1625909270000|2021-07-10 09:27:50|2132.42|2123.72|2132.45|2123.75|2132.45|2123.75|2132.37|2123.67|16
1625909280000|2021-07-10 09:28:00|2132.4|2123.7|2132.12|2123.42|2132.41|2123.71|2132.03|2123.33|16
1625909290000|2021-07-10 09:28:10|2132.2|2123.5|2132.84|2124.14|2132.84|2124.14|2132.2|2123.5|23
1625909300000|2021-07-10 09:28:20|2132.86|2124.16|2132.34|2123.64|2132.91|2124.21|2132.2|2123.5|23
1625909310000|2021-07-10 09:28:30|2132.14|2123.44|2131.87|2123.17|2132.14|2123.44|2131.82|2123.12|18
1625909320000|2021-07-10 09:28:40|2131.88|2123.18|2132|2123.3|2132.01|2123.31|2131.6|2122.9|21
1625909330000|2021-07-10 09:28:50|2131.99|2123.29|2132.07|2123.37|2132.07|2123.37|2131.95|2123.25|10
1625909340000|2021-07-10 09:29:00|2132.06|2123.36|2131.84|2123.14|2132.06|2123.36|2131.62|2122.92|27
1625909350000|2021-07-10 09:29:10|2131.82|2123.12|2131.81|2123.11|2131.85|2123.15|2131.56|2122.86|26
1625909360000|2021-07-10 09:29:20|2131.78|2123.08|2131.36|2122.66|2131.78|2123.08|2131.35|2122.65|22
1625909370000|2021-07-10 09:29:30|2131.45|2122.75|2131.53|2122.83|2131.54|2122.84|2131.34|2122.64|14
1625909380000|2021-07-10 09:29:40|2131.46|2122.76|2131.5|2122.8|2131.57|2122.87|2131.44|2122.74|21
1625909390000|2021-07-10 09:29:50|2131.51|2122.81|2131.51|2122.81|2131.51|2122.81|2131.48|2122.78|5
1625909400000|2021-07-10 09:30:00|2131.49|2122.79|2130.76|2122.06|2131.5|2122.8|2130.76|2122.06|17
1625909410000|2021-07-10 09:30:10|2130.77|2122.07|2130.71|2122.01|2130.79|2122.09|2130.65|2121.95|11
1625909420000|2021-07-10 09:30:20|2130.7|2122|2130.45|2121.75|2130.7|2122|2130.44|2121.74|14
1625909430000|2021-07-10 09:30:30|2130.44|2121.74|2128.83|2120.13|2130.44|2121.74|2128.61|2119.91|35
1625909440000|2021-07-10 09:30:40|2128.94|2120.24|2129.12|2120.42|2129.12|2120.42|2128.49|2119.79|30
1625909450000|2021-07-10 09:30:50|2129.16|2120.46|2130.32|2121.62|2130.32|2121.62|2129.16|2120.46|36
1625909460000|2021-07-10 09:31:00|2130.29|2121.59|2130.84|2122.14|2130.9|2122.2|2130.12|2121.42|34
1625909470000|2021-07-10 09:31:10|2130.92|2122.22|2131.87|2123.17|2131.96|2123.26|2130.92|2122.22|27
1625909480000|2021-07-10 09:31:20|2131.93|2123.23|2131.9|2123.2|2131.93|2123.23|2131.89|2123.19|8
1625909490000|2021-07-10 09:31:30|2131.92|2123.22|2131.88|2123.18|2131.93|2123.23|2131.87|2123.17|7
1625909500000|2021-07-10 09:31:40|2131.73|2123.03|2130.75|2122.05|2131.73|2123.03|2130.75|2122.05|31
1625909510000|2021-07-10 09:31:50|2130.62|2121.92|2129.89|2121.19|2130.62|2121.92|2129.75|2121.05|30
1625909520000|2021-07-10 09:32:00|2129.9|2121.2|2130.42|2121.72|2130.55|2121.85|2129.89|2121.19|27
1625909530000|2021-07-10 09:32:10|2130.52|2121.82|2130.39|2121.69|2130.61|2121.91|2130.34|2121.64|26
1625909540000|2021-07-10 09:32:20|2130.36|2121.66|2129.91|2121.21|2130.42|2121.72|2129.83|2121.13|28
1625909550000|2021-07-10 09:32:30|2129.83|2121.13|2129.56|2120.86|2129.9|2121.2|2129.42|2120.72|32
1625909560000|2021-07-10 09:32:40|2129.59|2120.89|2129.27|2120.57|2129.64|2120.94|2129.27|2120.57|25
1625909570000|2021-07-10 09:32:50|2129.28|2120.58|2129.59|2120.89|2129.89|2121.19|2129.27|2120.57|24
1625909580000|2021-07-10 09:33:00|2129.53|2120.83|2129.41|2120.71|2129.58|2120.88|2129.39|2120.69|31
1625909590000|2021-07-10 09:33:10|2129.44|2120.74|2130|2121.3|2130|2121.3|2129.33|2120.63|32
1625909600000|2021-07-10 09:33:20|2130.09|2121.39|2130.18|2121.48|2130.46|2121.76|2130.06|2121.36|20
1625909610000|2021-07-10 09:33:30|2130.11|2121.41|2130.6|2121.9|2130.72|2122.02|2130.04|2121.34|29
1625909620000|2021-07-10 09:33:40|2130.62|2121.92|2130.74|2122.04|2130.74|2122.04|2130.52|2121.82|19
1625909630000|2021-07-10 09:33:50|2131.03|2122.33|2131.77|2123.07|2131.91|2123.21|2131|2122.3|23
1625909640000|2021-07-10 09:34:00|2131.85|2123.15|2131.6|2122.9|2131.85|2123.15|2131.41|2122.71|28
1625909650000|2021-07-10 09:34:10|2131.59|2122.89|2130.92|2122.22|2131.61|2122.91|2130.92|2122.22|24
1625909660000|2021-07-10 09:34:20|2130.87|2122.17|2130.53|2121.83|2130.87|2122.17|2130.38|2121.68|27
1625909670000|2021-07-10 09:34:30|2130.52|2121.82|2130.22|2121.52|2130.56|2121.86|2130.22|2121.52|16
1625909680000|2021-07-10 09:34:40|2130.2|2121.5|2130.12|2121.42|2130.25|2121.55|2130.11|2121.41|13
1625909690000|2021-07-10 09:34:50|2130.14|2121.44|2130.12|2121.42|2130.15|2121.45|2130.09|2121.39|17
1625909700000|2021-07-10 09:35:00|2130.13|2121.43|2129.06|2120.36|2130.13|2121.43|2129.06|2120.36|22
1625909710000|2021-07-10 09:35:10|2128.96|2120.26|2129.03|2120.33|2129.06|2120.36|2128.81|2120.11|29
1625909720000|2021-07-10 09:35:20|2129.01|2120.31|2129.28|2120.58|2129.47|2120.77|2129.01|2120.31|33
1625909730000|2021-07-10 09:35:30|2129.27|2120.57|2129.12|2120.42|2129.35|2120.65|2129.08|2120.38|15
1625909740000|2021-07-10 09:35:40|2129.11|2120.41|2129.12|2120.42|2129.12|2120.42|2129.07|2120.37|23
1625909750000|2021-07-10 09:35:50|2129.11|2120.41|2129.82|2121.12|2129.85|2121.15|2129.11|2120.41|19
1625909760000|2021-07-10 09:36:00|2129.86|2121.16|2130.05|2121.35|2130.23|2121.53|2129.86|2121.16|20
1625909770000|2021-07-10 09:36:10|2129.86|2121.16|2129.72|2121.02|2129.86|2121.16|2129.48|2120.78|30
1625909780000|2021-07-10 09:36:20|2129.69|2120.99|2129.66|2120.96|2129.76|2121.06|2129.66|2120.96|19
1625909790000|2021-07-10 09:36:30|2129.67|2120.97|2129.61|2120.91|2130.06|2121.36|2129.56|2120.86|20
1625909800000|2021-07-10 09:36:40|2129.62|2120.92|2129.62|2120.92|2129.62|2120.92|2129.52|2120.82|14
1625909810000|2021-07-10 09:36:50|2129.63|2120.93|2130.08|2121.38|2130.08|2121.38|2129.57|2120.87|19
1625909820000|2021-07-10 09:37:00|2130.13|2121.43|2130.6|2121.9|2130.62|2121.92|2130.08|2121.38|13
1625909830000|2021-07-10 09:37:10|2130.62|2121.92|2130.67|2121.97|2130.69|2121.99|2130.58|2121.88|15
1625909840000|2021-07-10 09:37:20|2130.68|2121.98|2128.64|2119.94|2130.68|2121.98|2128.45|2119.75|29
1625909850000|2021-07-10 09:37:30|2128.7|2120|2128.42|2119.72|2128.7|2120|2128.25|2119.55|23
1625909860000|2021-07-10 09:37:40|2128.49|2119.79|2128.65|2119.95|2128.67|2119.97|2128.49|2119.79|13
1625909870000|2021-07-10 09:37:50|2128.83|2120.13|2128.94|2120.24|2129.08|2120.38|2128.83|2120.13|11
1625909880000|2021-07-10 09:38:00|2128.88|2120.18|2128.15|2119.45|2128.9|2120.2|2128.15|2119.45|24
1625909890000|2021-07-10 09:38:10|2128.13|2119.43|2127.23|2118.53|2128.15|2119.45|2127.22|2118.52|25
1625909900000|2021-07-10 09:38:20|2127.18|2118.48|2127.3|2118.6|2127.41|2118.71|2127.18|2118.48|19
1625909910000|2021-07-10 09:38:30|2127.32|2118.62|2128.09|2119.39|2128.09|2119.39|2127.22|2118.52|27
1625909920000|2021-07-10 09:38:40|2128.07|2119.37|2127.9|2119.2|2128.07|2119.37|2127.78|2119.08|32
1625909930000|2021-07-10 09:38:50|2127.82|2119.12|2127.78|2119.08|2127.98|2119.28|2127.74|2119.04|29
1625909940000|2021-07-10 09:39:00|2127.8|2119.1|2128.22|2119.52|2128.28|2119.58|2127.72|2119.02|27
1625909950000|2021-07-10 09:39:10|2128.24|2119.54|2128.06|2119.36|2128.26|2119.56|2128.06|2119.36|26
1625909960000|2021-07-10 09:39:20|2127.96|2119.26|2128.47|2119.77|2128.47|2119.77|2127.38|2118.68|32
1625909970000|2021-07-10 09:39:30|2128.45|2119.75|2128.68|2119.98|2129.22|2120.52|2128.45|2119.75|27
1625909980000|2021-07-10 09:39:40|2128.67|2119.97|2128.91|2120.21|2128.91|2120.21|2128.26|2119.56|21
1625909990000|2021-07-10 09:39:50|2129.01|2120.31|2129.29|2120.59|2129.32|2120.62|2128.92|2120.22|30
1625910000000|2021-07-10 09:40:00|2129.23|2120.53|2129.92|2121.22|2129.92|2121.22|2129.2|2120.5|28
1625910010000|2021-07-10 09:40:10|2129.91|2121.21|2130.04|2121.34|2130.04|2121.34|2129.82|2121.12|27
1625910020000|2021-07-10 09:40:20|2130.06|2121.36|2131.44|2122.74|2131.56|2122.86|2130.06|2121.36|22
1625910030000|2021-07-10 09:40:30|2131.45|2122.75|2132.7|2124|2132.72|2124.02|2131.45|2122.75|13
1625910040000|2021-07-10 09:40:40|2132.71|2124.01|2131.45|2122.75|2132.73|2124.03|2131.45|2122.75|30
1625910050000|2021-07-10 09:40:50|2131.5|2122.8|2131.69|2122.99|2131.85|2123.15|2131.49|2122.79|26
1625910060000|2021-07-10 09:41:00|2131.7|2123|2132.42|2123.72|2132.44|2123.74|2131.64|2122.94|27
1625910070000|2021-07-10 09:41:10|2132.44|2123.74|2132.45|2123.75|2132.54|2123.84|2132.41|2123.71|15
1625910080000|2021-07-10 09:41:20|2132.42|2123.72|2132.43|2123.73|2132.46|2123.76|2132.42|2123.72|6
1625910090000|2021-07-10 09:41:30|2132.46|2123.76|2132.86|2124.16|2132.97|2124.27|2132.43|2123.73|17
1625910100000|2021-07-10 09:41:40|2132.83|2124.13|2132.57|2123.87|2132.83|2124.13|2132.49|2123.79|16
1625910110000|2021-07-10 09:41:50|2132.56|2123.86|2132.78|2124.08|2132.8|2124.1|2132.56|2123.86|19
1625910120000|2021-07-10 09:42:00|2132.76|2124.06|2132.5|2123.8|2132.76|2124.06|2132.34|2123.64|29
1625910130000|2021-07-10 09:42:10|2132.49|2123.79|2132.47|2123.77|2132.5|2123.8|2132.44|2123.74|13
1625910140000|2021-07-10 09:42:20|2132.48|2123.78|2132.33|2123.63|2132.48|2123.78|2132.24|2123.54|12
1625910150000|2021-07-10 09:42:30|2132.34|2123.64|2132.11|2123.41|2132.37|2123.67|2132.07|2123.37|18
1625910160000|2021-07-10 09:42:40|2132.41|2123.71|2132.17|2123.47|2132.52|2123.82|2132.14|2123.44|8
1625910170000|2021-07-10 09:42:50|2132.18|2123.48|2131.07|2122.37|2132.77|2124.07|2131.07|2122.37|19
1625910180000|2021-07-10 09:43:00|2131.05|2122.35|2131.45|2122.75|2131.61|2122.91|2130.95|2122.25|30
1625910190000|2021-07-10 09:43:10|2131.43|2122.73|2133.3|2124.6|2133.39|2124.69|2131.43|2122.73|26
1625910200000|2021-07-10 09:43:20|2133.31|2124.61|2132.17|2123.47|2133.37|2124.67|2132.17|2123.47|31
1625910210000|2021-07-10 09:43:30|2131.91|2123.21|2132.4|2123.7|2132.43|2123.73|2131.79|2123.09|29
1625910220000|2021-07-10 09:43:40|2132.62|2123.92|2132.82|2124.12|2132.92|2124.22|2132.62|2123.92|20
1625910230000|2021-07-10 09:43:50|2132.76|2124.06|2133.13|2124.43|2133.13|2124.43|2132.75|2124.05|17
1625910240000|2021-07-10 09:44:00|2133.09|2124.39|2133.18|2124.48|2133.22|2124.52|2133.05|2124.35|19
1625910250000|2021-07-10 09:44:10|2133.16|2124.46|2132.84|2124.14|2133.16|2124.46|2132.84|2124.14|13
1625910260000|2021-07-10 09:44:20|2132.78|2124.08|2132.5|2123.8|2132.86|2124.16|2132.47|2123.77|19
1625910270000|2021-07-10 09:44:30|2132.49|2123.79|2132.37|2123.67|2132.5|2123.8|2132.25|2123.55|11
1625910280000|2021-07-10 09:44:40|2132.38|2123.68|2133.07|2124.37|2133.11|2124.41|2132.36|2123.66|27
1625910290000|2021-07-10 09:44:50|2133.04|2124.34|2133.09|2124.39|2133.1|2124.4|2133|2124.3|15
1625910300000|2021-07-10 09:45:00|2133.1|2124.4|2132.75|2124.05|2133.1|2124.4|2132.66|2123.96|17
1625910310000|2021-07-10 09:45:10|2132.71|2124.01|2132.06|2123.36|2132.71|2124.01|2132.06|2123.36|18
1625910320000|2021-07-10 09:45:20|2132.05|2123.35|2131.42|2122.72|2132.06|2123.36|2131.39|2122.69|24
1625910330000|2021-07-10 09:45:30|2131.44|2122.74|2131.37|2122.67|2131.63|2122.93|2131.27|2122.57|17
1625910340000|2021-07-10 09:45:40|2131.42|2122.72|2131.3|2122.6|2131.72|2123.02|2131.27|2122.57|9
1625910350000|2021-07-10 09:45:50|2131.29|2122.59|2131.05|2122.35|2131.29|2122.59|2131.02|2122.32|17
1625910360000|2021-07-10 09:46:00|2131.04|2122.34|2130.8|2122.1|2131.05|2122.35|2130.8|2122.1|8
1625910370000|2021-07-10 09:46:10|2130.81|2122.11|2130.46|2121.76|2130.81|2122.11|2130.45|2121.75|8
1625910380000|2021-07-10 09:46:20|2130.43|2121.73|2129.52|2120.82|2130.43|2121.73|2129.52|2120.82|11
1625910390000|2021-07-10 09:46:30|2129.57|2120.87|2129.02|2120.32|2129.57|2120.87|2128.98|2120.28|30
1625910400000|2021-07-10 09:46:40|2129.04|2120.34|2128.99|2120.29|2129.04|2120.34|2128.94|2120.24|20
1625910410000|2021-07-10 09:46:50|2128.98|2120.28|2129.4|2120.7|2129.48|2120.78|2128.97|2120.27|20
1625910420000|2021-07-10 09:47:00|2129.39|2120.69|2129.39|2120.69|2129.54|2120.84|2129.39|2120.69|11
1625910430000|2021-07-10 09:47:10|2129.32|2120.62|2129.46|2120.76|2129.46|2120.76|2129.32|2120.62|11
1625910440000|2021-07-10 09:47:20|2129.45|2120.75|2129.32|2120.62|2129.53|2120.83|2129.31|2120.61|13
1625910450000|2021-07-10 09:47:30|2129.33|2120.63|2129.23|2120.53|2129.33|2120.63|2129.17|2120.47|14
1625910460000|2021-07-10 09:47:40|2129.2|2120.5|2129.12|2120.42|2129.2|2120.5|2129.12|2120.42|7
1625910470000|2021-07-10 09:47:50|2128.97|2120.27|2128.64|2119.94|2128.97|2120.27|2128.62|2119.92|9
1625910480000|2021-07-10 09:48:00|2128.68|2119.98|2129.22|2120.52|2129.24|2120.54|2128.68|2119.98|17
1625910490000|2021-07-10 09:48:10|2129.18|2120.48|2128.97|2120.27|2129.18|2120.48|2128.97|2120.27|17
1625910500000|2021-07-10 09:48:20|2129.02|2120.32|2128.55|2119.85|2129.02|2120.32|2128.39|2119.69|26
1625910510000|2021-07-10 09:48:30|2128.54|2119.84|2127.79|2119.09|2128.64|2119.94|2127.79|2119.09|31
1625910520000|2021-07-10 09:48:40|2127.76|2119.06|2127.92|2119.22|2127.92|2119.22|2126.73|2118.03|35
1625910530000|2021-07-10 09:48:50|2127.83|2119.13|2127.31|2118.61|2127.84|2119.14|2126.94|2118.24|32
1625910540000|2021-07-10 09:49:00|2127.35|2118.65|2127.31|2118.61|2127.78|2119.08|2127.31|2118.61|31
1625910550000|2021-07-10 09:49:10|2127.35|2118.65|2127.38|2118.68|2127.44|2118.74|2127.31|2118.61|26
1625910560000|2021-07-10 09:49:20|2127.34|2118.64|2127.23|2118.53|2127.37|2118.67|2127.23|2118.53|6
1625910570000|2021-07-10 09:49:30|2127.21|2118.51|2126.89|2118.19|2127.21|2118.51|2126.86|2118.16|26
1625910580000|2021-07-10 09:49:40|2126.87|2118.17|2126.92|2118.22|2126.92|2118.22|2126.87|2118.17|7
1625910590000|2021-07-10 09:49:50|2126.91|2118.21|2128.8|2120.1|2128.94|2120.24|2126.91|2118.21|26
1625910600000|2021-07-10 09:50:00|2128.81|2120.11|2127.55|2118.85|2128.83|2120.13|2127.52|2118.82|18
1625910610000|2021-07-10 09:50:10|2127.59|2118.89|2127.54|2118.84|2127.64|2118.94|2127.54|2118.84|16
1625910620000|2021-07-10 09:50:20|2127.56|2118.86|2128.13|2119.43|2128.18|2119.48|2127.4|2118.7|23
1625910630000|2021-07-10 09:50:30|2128.12|2119.42|2128.06|2119.36|2128.18|2119.48|2127.9|2119.2|19
1625910640000|2021-07-10 09:50:40|2128.04|2119.34|2128.12|2119.42|2128.12|2119.42|2127.89|2119.19|13
1625910650000|2021-07-10 09:50:50|2128.15|2119.45|2127.87|2119.17|2128.22|2119.52|2127.87|2119.17|13
1625910660000|2021-07-10 09:51:00|2127.82|2119.12|2127.74|2119.04|2127.86|2119.16|2127.71|2119.01|17
1625910670000|2021-07-10 09:51:10|2127.67|2118.97|2127.13|2118.43|2127.69|2118.99|2127.13|2118.43|12
1625910680000|2021-07-10 09:51:20|2126.8|2118.1|2126.28|2117.58|2126.8|2118.1|2126.1|2117.4|31
1625910690000|2021-07-10 09:51:30|2126.37|2117.67|2126.12|2117.42|2126.72|2118.02|2125.95|2117.25|24
1625910700000|2021-07-10 09:51:40|2126.11|2117.41|2125.07|2116.37|2126.11|2117.41|2125.02|2116.32|27
1625910710000|2021-07-10 09:51:50|2125.09|2116.39|2125.04|2116.34|2125.12|2116.42|2124.88|2116.18|31
1625910720000|2021-07-10 09:52:00|2125.03|2116.33|2124.19|2115.49|2125.03|2116.33|2124.14|2115.44|32
1625910730000|2021-07-10 09:52:10|2124.2|2115.5|2124.67|2115.97|2124.76|2116.06|2123.73|2115.03|31
1625910740000|2021-07-10 09:52:20|2124.64|2115.94|2124|2115.3|2124.71|2116.01|2123.94|2115.24|28
1625910750000|2021-07-10 09:52:30|2124.05|2115.35|2124.53|2115.83|2124.53|2115.83|2124.02|2115.32|31
1625910760000|2021-07-10 09:52:40|2124.72|2116.02|2124.78|2116.08|2124.88|2116.18|2124.66|2115.96|27
1625910770000|2021-07-10 09:52:50|2124.77|2116.07|2124.15|2115.45|2124.77|2116.07|2123.96|2115.26|34
1625910780000|2021-07-10 09:53:00|2124.16|2115.46|2124.17|2115.47|2124.3|2115.6|2124.16|2115.46|29
1625910790000|2021-07-10 09:53:10|2124.11|2115.41|2123.77|2115.07|2124.21|2115.51|2123.75|2115.05|19
1625910800000|2021-07-10 09:53:20|2123.79|2115.09|2123.74|2115.04|2123.94|2115.24|2123.67|2114.97|32
1625910810000|2021-07-10 09:53:30|2123.71|2115.01|2124.16|2115.46|2124.26|2115.56|2123.69|2114.99|33
1625910820000|2021-07-10 09:53:40|2124.17|2115.47|2124.24|2115.54|2124.25|2115.55|2123.97|2115.27|30
1625910830000|2021-07-10 09:53:50|2124.33|2115.63|2125.02|2116.32|2125.07|2116.37|2124.33|2115.63|20
1625910840000|2021-07-10 09:54:00|2125.04|2116.34|2125.26|2116.56|2125.39|2116.69|2125.04|2116.34|27
1625910850000|2021-07-10 09:54:10|2125.29|2116.59|2125.67|2116.97|2125.71|2117.01|2125.24|2116.54|26
1625910860000|2021-07-10 09:54:20|2125.68|2116.98|2125.64|2116.94|2125.75|2117.05|2125.61|2116.91|30
1625910870000|2021-07-10 09:54:30|2125.63|2116.93|2126.37|2117.67|2126.37|2117.67|2125.61|2116.91|27
1625910880000|2021-07-10 09:54:40|2126.4|2117.7|2126.61|2117.91|2126.67|2117.97|2126.4|2117.7|21
1625910890000|2021-07-10 09:54:50|2126.6|2117.9|2125.58|2116.88|2126.6|2117.9|2125.57|2116.87|30
1625910900000|2021-07-10 09:55:00|2125.52|2116.82|2125.74|2117.04|2125.74|2117.04|2125.52|2116.82|27
1625910910000|2021-07-10 09:55:10|2125.73|2117.03|2124.67|2115.97|2125.74|2117.04|2124.65|2115.95|27
1625910920000|2021-07-10 09:55:20|2124.7|2116|2124.55|2115.85|2125|2116.3|2124.48|2115.78|26
1625910930000|2021-07-10 09:55:30|2124.56|2115.86|2124.57|2115.87|2124.64|2115.94|2124.52|2115.82|21
1625910940000|2021-07-10 09:55:40|2124.6|2115.9|2124.83|2116.13|2124.83|2116.13|2124.54|2115.84|16
1625910950000|2021-07-10 09:55:50|2124.84|2116.14|2124.88|2116.18|2124.95|2116.25|2124.46|2115.76|27
1625910960000|2021-07-10 09:56:00|2124.95|2116.25|2124.99|2116.29|2125.04|2116.34|2124.88|2116.18|27
1625910970000|2021-07-10 09:56:10|2124.98|2116.28|2124.86|2116.16|2124.99|2116.29|2124.85|2116.15|29
1625910980000|2021-07-10 09:56:20|2124.89|2116.19|2125.23|2116.53|2125.7|2117|2124.89|2116.19|27
1625910990000|2021-07-10 09:56:30|2125.21|2116.51|2125.66|2116.96|2125.69|2116.99|2124.94|2116.24|21
1625911000000|2021-07-10 09:56:40|2125.75|2117.05|2124.22|2115.52|2126.02|2117.32|2124.22|2115.52|30
1625911010000|2021-07-10 09:56:50|2124.25|2115.55|2124.14|2115.44|2124.43|2115.73|2124.06|2115.36|23
1625911020000|2021-07-10 09:57:00|2124.1|2115.4|2124.11|2115.41|2124.22|2115.52|2124.09|2115.39|13
1625911030000|2021-07-10 09:57:10|2124.09|2115.39|2123|2114.3|2124.13|2115.43|2122.98|2114.28|17
1625911040000|2021-07-10 09:57:20|2123.02|2114.32|2122.19|2113.49|2123.23|2114.53|2122.19|2113.49|20
1625911050000|2021-07-10 09:57:30|2122.16|2113.46|2123.4|2114.7|2123.61|2114.91|2122.04|2113.34|32
1625911060000|2021-07-10 09:57:40|2123.37|2114.67|2122.54|2113.84|2123.47|2114.77|2122.54|2113.84|38
1625911070000|2021-07-10 09:57:50|2122.48|2113.78|2122.83|2114.13|2123.06|2114.36|2122.47|2113.77|34
1625911080000|2021-07-10 09:58:00|2122.84|2114.14|2122.59|2113.89|2123.01|2114.31|2122.52|2113.82|31
1625911090000|2021-07-10 09:58:10|2122.62|2113.92|2122.16|2113.46|2122.62|2113.92|2121.93|2113.23|26
1625911100000|2021-07-10 09:58:20|2122.13|2113.43|2121.89|2113.19|2122.14|2113.44|2121.73|2113.03|37
1625911110000|2021-07-10 09:58:30|2121.9|2113.2|2121.49|2112.79|2121.9|2113.2|2121.34|2112.64|38
1625911120000|2021-07-10 09:58:40|2121.48|2112.78|2121.35|2112.65|2121.68|2112.98|2121.31|2112.61|36
1625911130000|2021-07-10 09:58:50|2121.34|2112.64|2120.16|2111.46|2121.34|2112.64|2120.16|2111.46|33
1625911140000|2021-07-10 09:59:00|2120.23|2111.53|2120.26|2111.56|2120.33|2111.63|2119.51|2110.81|32
1625911150000|2021-07-10 09:59:10|2120.27|2111.57|2121.29|2112.59|2121.29|2112.59|2120.19|2111.49|35
1625911160000|2021-07-10 09:59:20|2121.31|2112.61|2121.26|2112.56|2121.43|2112.73|2121.16|2112.46|27
1625911170000|2021-07-10 09:59:30|2121.32|2112.62|2121.28|2112.58|2121.43|2112.73|2121.18|2112.48|31
1625911180000|2021-07-10 09:59:40|2121.29|2112.59|2121.36|2112.66|2121.52|2112.82|2121.08|2112.38|30
1625911190000|2021-07-10 09:59:50|2121.35|2112.65|2121.52|2112.82|2121.75|2113.05|2121.35|2112.65|17
1625911200000|2021-07-10 10:00:00|2121.51|2112.81|2120.26|2111.56|2121.77|2113.07|2120.21|2111.51|35
1625911210000|2021-07-10 10:00:10|2120.25|2111.55|2120.25|2111.55|2120.25|2111.55|2120.04|2111.34|25
1625911220000|2021-07-10 10:00:20|2120.26|2111.56|2120.08|2111.38|2120.29|2111.59|2120.05|2111.35|20
1625911230000|2021-07-10 10:00:30|2120.13|2111.43|2119.57|2110.87|2120.13|2111.43|2119.57|2110.87|20
1625911240000|2021-07-10 10:00:40|2119.61|2110.91|2119.69|2110.99|2119.71|2111.01|2119.6|2110.9|14
1625911250000|2021-07-10 10:00:50|2119.68|2110.98|2120.59|2111.89|2120.6|2111.9|2119.64|2110.94|27
1625911260000|2021-07-10 10:01:00|2120.58|2111.88|2120.2|2111.5|2120.59|2111.89|2120.08|2111.38|27
1625911270000|2021-07-10 10:01:10|2120.26|2111.56|2122.17|2113.47|2122.17|2113.47|2120.25|2111.55|32
1625911280000|2021-07-10 10:01:20|2122.27|2113.57|2122.15|2113.45|2122.39|2113.69|2121.67|2112.97|29
1625911290000|2021-07-10 10:01:30|2122.14|2113.44|2122.41|2113.71|2122.46|2113.76|2121.91|2113.21|34
1625911300000|2021-07-10 10:01:40|2122.43|2113.73|2122.19|2113.49|2122.52|2113.82|2122.17|2113.47|29
1625911310000|2021-07-10 10:01:50|2122.17|2113.47|2121.73|2113.03|2122.21|2113.51|2121.64|2112.94|25
1625911320000|2021-07-10 10:02:00|2121.74|2113.04|2121.6|2112.9|2121.74|2113.04|2121.55|2112.85|23
1625911330000|2021-07-10 10:02:10|2121.28|2112.58|2121.09|2112.39|2121.28|2112.58|2121.02|2112.32|23
1625911340000|2021-07-10 10:02:20|2121.03|2112.33|2120.95|2112.25|2121.12|2112.42|2120.86|2112.16|29
1625911350000|2021-07-10 10:02:30|2120.99|2112.29|2120.95|2112.25|2121.03|2112.33|2120.79|2112.09|31
1625911360000|2021-07-10 10:02:40|2120.94|2112.24|2118.96|2110.26|2120.94|2112.24|2118.96|2110.26|31
1625911370000|2021-07-10 10:02:50|2118.95|2110.25|2118.74|2110.04|2118.95|2110.25|2118.68|2109.98|18
1625911380000|2021-07-10 10:03:00|2118.67|2109.97|2118.81|2110.11|2120.23|2111.53|2118.67|2109.97|29
1625911390000|2021-07-10 10:03:10|2118.82|2110.12|2118.59|2109.89|2118.93|2110.23|2118.39|2109.69|17
1625911400000|2021-07-10 10:03:20|2118.63|2109.93|2117.53|2108.83|2118.63|2109.93|2117.5|2108.8|27
1625911410000|2021-07-10 10:03:30|2117.54|2108.84|2117.59|2108.89|2117.77|2109.07|2117.48|2108.78|32
1625911420000|2021-07-10 10:03:40|2117.6|2108.9|2117.74|2109.04|2117.82|2109.12|2117.43|2108.73|30
1625911430000|2021-07-10 10:03:50|2117.78|2109.08|2117.86|2109.16|2118.11|2109.41|2117.35|2108.65|34
1625911440000|2021-07-10 10:04:00|2117.85|2109.15|2117.25|2108.55|2117.99|2109.29|2117.25|2108.55|29
1625911450000|2021-07-10 10:04:10|2117.24|2108.54|2116.9|2108.2|2117.3|2108.6|2116.9|2108.2|27
1625911460000|2021-07-10 10:04:20|2116.85|2108.15|2115.58|2106.88|2116.85|2108.15|2115.58|2106.88|35
1625911470000|2021-07-10 10:04:30|2115.57|2106.87|2115.98|2107.28|2115.98|2107.28|2115.56|2106.86|31
1625911480000|2021-07-10 10:04:40|2116.11|2107.41|2116.44|2107.74|2117.17|2108.47|2116.11|2107.41|30
1625911490000|2021-07-10 10:04:50|2116.43|2107.73|2116.24|2107.54|2116.5|2107.8|2116.02|2107.32|31
1625911500000|2021-07-10 10:05:00|2116.36|2107.66|2117.5|2108.8|2117.53|2108.83|2116.34|2107.64|22
1625911510000|2021-07-10 10:05:10|2117.43|2108.73|2117.49|2108.79|2117.88|2109.18|2117.43|2108.73|32
1625911520000|2021-07-10 10:05:20|2117.53|2108.83|2118.36|2109.66|2118.58|2109.88|2117.53|2108.83|29
1625911530000|2021-07-10 10:05:30|2118.37|2109.67|2118.36|2109.66|2118.49|2109.79|2118.14|2109.44|28
1625911540000|2021-07-10 10:05:40|2118.33|2109.63|2118.54|2109.84|2118.54|2109.84|2118.14|2109.44|27
1625911550000|2021-07-10 10:05:50|2118.52|2109.82|2118.5|2109.8|2118.58|2109.88|2118.44|2109.74|27
1625911560000|2021-07-10 10:06:00|2118.47|2109.77|2117.95|2109.25|2118.61|2109.91|2117.95|2109.25|30
1625911570000|2021-07-10 10:06:10|2117.97|2109.27|2117.6|2108.9|2117.97|2109.27|2117.56|2108.86|22
1625911580000|2021-07-10 10:06:20|2117.61|2108.91|2117.39|2108.69|2117.61|2108.91|2117.39|2108.69|26
1625911590000|2021-07-10 10:06:30|2117.25|2108.55|2116.97|2108.27|2117.32|2108.62|2116.83|2108.13|27
1625911600000|2021-07-10 10:06:40|2116.95|2108.25|2117|2108.3|2117.16|2108.46|2116.82|2108.12|30
1625911610000|2021-07-10 10:06:50|2117.01|2108.31|2117.85|2109.15|2117.9|2109.2|2116.97|2108.27|32
1625911620000|2021-07-10 10:07:00|2117.84|2109.14|2117.39|2108.69|2117.84|2109.14|2116.93|2108.23|32
1625911630000|2021-07-10 10:07:10|2117.4|2108.7|2117.93|2109.23|2117.93|2109.23|2117.39|2108.69|28
1625911640000|2021-07-10 10:07:20|2118.16|2109.46|2118.53|2109.83|2118.53|2109.83|2118.16|2109.46|8
1625911650000|2021-07-10 10:07:30|2118.49|2109.79|2118.8|2110.1|2118.8|2110.1|2118.25|2109.55|19
1625911660000|2021-07-10 10:07:40|2118.81|2110.11|2119.44|2110.74|2119.6|2110.9|2118.81|2110.11|30
1625911670000|2021-07-10 10:07:50|2119.47|2110.77|2118.95|2110.25|2119.52|2110.82|2118.95|2110.25|27
1625911680000|2021-07-10 10:08:00|2118.97|2110.27|2118.19|2109.49|2118.98|2110.28|2118.05|2109.35|21
1625911690000|2021-07-10 10:08:10|2118.2|2109.5|2117.78|2109.08|2118.23|2109.53|2117.75|2109.05|18
1625911700000|2021-07-10 10:08:20|2117.79|2109.09|2117.84|2109.14|2118.21|2109.51|2117.78|2109.08|29
1625911710000|2021-07-10 10:08:30|2117.85|2109.15|2117.83|2109.13|2117.89|2109.19|2117.82|2109.12|23
1625911720000|2021-07-10 10:08:40|2117.84|2109.14|2117.94|2109.24|2118.35|2109.65|2117.84|2109.14|25
1625911730000|2021-07-10 10:08:50|2117.95|2109.25|2118.07|2109.37|2118.1|2109.4|2117.9|2109.2|24
1625911740000|2021-07-10 10:09:00|2118.01|2109.31|2119.22|2110.52|2119.25|2110.55|2118.01|2109.31|23
1625911750000|2021-07-10 10:09:10|2119.19|2110.49|2119.13|2110.43|2119.19|2110.49|2119.08|2110.38|11
1625911760000|2021-07-10 10:09:20|2119.12|2110.42|2119.17|2110.47|2119.17|2110.47|2119.11|2110.41|14
1625911770000|2021-07-10 10:09:30|2119.18|2110.48|2119.75|2111.05|2119.8|2111.1|2119.18|2110.48|25
1625911780000|2021-07-10 10:09:40|2119.76|2111.06|2119.76|2111.06|2119.87|2111.17|2119.75|2111.05|23
1625911790000|2021-07-10 10:09:50|2119.78|2111.08|2119.78|2111.08|2119.79|2111.09|2119.68|2110.98|7
1625911800000|2021-07-10 10:10:00|2119.79|2111.09|2119.8|2111.1|2119.8|2111.1|2119.71|2111.01|11
1625911810000|2021-07-10 10:10:10|2119.91|2111.21|2118.75|2110.05|2119.95|2111.25|2118.75|2110.05|24
1625911820000|2021-07-10 10:10:20|2118.77|2110.07|2118.54|2109.84|2118.9|2110.2|2118.54|2109.84|15
1625911830000|2021-07-10 10:10:30|2118.53|2109.83|2118.03|2109.33|2118.53|2109.83|2117.95|2109.25|17
1625911840000|2021-07-10 10:10:40|2118.02|2109.32|2118.28|2109.58|2118.34|2109.64|2118.02|2109.32|15
1625911850000|2021-07-10 10:10:50|2118.32|2109.62|2118.28|2109.58|2118.35|2109.65|2118.28|2109.58|9
1625911860000|2021-07-10 10:11:00|2118.25|2109.55|2118.29|2109.59|2118.33|2109.63|2118.07|2109.37|21
1625911870000|2021-07-10 10:11:10|2118.43|2109.73|2119.29|2110.59|2119.35|2110.65|2118.43|2109.73|17
1625911880000|2021-07-10 10:11:20|2119.33|2110.63|2119.46|2110.76|2119.47|2110.77|2119.32|2110.62|16
1625911890000|2021-07-10 10:11:30|2119.45|2110.75|2119.42|2110.72|2119.47|2110.77|2119.4|2110.7|25
1625911900000|2021-07-10 10:11:40|2119.4|2110.7|2120.32|2111.62|2120.34|2111.64|2119.4|2110.7|26
1625911910000|2021-07-10 10:11:50|2120.34|2111.64|2120.52|2111.82|2120.52|2111.82|2120.28|2111.58|12
1625911920000|2021-07-10 10:12:00|2120.5|2111.8|2120.7|2112|2120.74|2112.04|2120.45|2111.75|19
1625911930000|2021-07-10 10:12:10|2120.69|2111.99|2122.03|2113.33|2122.04|2113.34|2120.66|2111.96|24
1625911940000|2021-07-10 10:12:20|2122.43|2113.73|2121.41|2112.71|2122.63|2113.93|2121.33|2112.63|31
1625911950000|2021-07-10 10:12:30|2121.5|2112.8|2121.45|2112.75|2121.51|2112.81|2121.37|2112.67|20
1625911960000|2021-07-10 10:12:40|2121.49|2112.79|2121.34|2112.64|2121.49|2112.79|2121.3|2112.6|13
1625911970000|2021-07-10 10:12:50|2121.35|2112.65|2120.27|2111.57|2121.36|2112.66|2120.24|2111.54|28
1625911980000|2021-07-10 10:13:00|2120.19|2111.49|2120.23|2111.53|2120.26|2111.56|2120.19|2111.49|11
1625911990000|2021-07-10 10:13:10|2120.24|2111.54|2120.2|2111.5|2120.31|2111.61|2120.19|2111.49|10
1625912000000|2021-07-10 10:13:20|2120.16|2111.46|2120.16|2111.46|2120.33|2111.63|2119.96|2111.26|30
1625912010000|2021-07-10 10:13:30|2120.24|2111.54|2120.27|2111.57|2120.32|2111.62|2120.24|2111.54|19
1625912020000|2021-07-10 10:13:40|2120.28|2111.58|2120.43|2111.73|2120.46|2111.76|2120.28|2111.58|21
1625912030000|2021-07-10 10:13:50|2120.47|2111.77|2120.28|2111.58|2120.47|2111.77|2120.23|2111.53|29
1625912040000|2021-07-10 10:14:00|2120.25|2111.55|2120.27|2111.57|2120.39|2111.69|2120.25|2111.55|21
1625912050000|2021-07-10 10:14:10|2120.21|2111.51|2120.26|2111.56|2120.26|2111.56|2120.08|2111.38|14
1625912060000|2021-07-10 10:14:20|2120.28|2111.58|2120.29|2111.59|2120.31|2111.61|2120.28|2111.58|3
1625912070000|2021-07-10 10:14:30|2120.46|2111.76|2122.04|2113.34|2122.05|2113.35|2120.46|2111.76|28
1625912080000|2021-07-10 10:14:40|2122.03|2113.33|2121.64|2112.94|2122.03|2113.33|2121.58|2112.88|28
1625912090000|2021-07-10 10:14:50|2121.62|2112.92|2122.33|2113.63|2122.33|2113.63|2121.53|2112.83|23
1625912100000|2021-07-10 10:15:00|2122.32|2113.62|2122.3|2113.6|2122.33|2113.63|2122.26|2113.56|17
1625912110000|2021-07-10 10:15:10|2122.35|2113.65|2124.26|2115.56|2124.26|2115.56|2122.35|2113.65|37
1625912120000|2021-07-10 10:15:20|2124.27|2115.57|2124.13|2115.43|2124.77|2116.07|2123.98|2115.28|23
1625912130000|2021-07-10 10:15:30|2124.11|2115.41|2124.51|2115.81|2124.51|2115.81|2124.09|2115.39|35
1625912140000|2021-07-10 10:15:40|2124.54|2115.84|2124.3|2115.6|2124.6|2115.9|2124.06|2115.36|27
1625912150000|2021-07-10 10:15:50|2124.27|2115.57|2124.34|2115.64|2124.37|2115.67|2124.21|2115.51|19
1625912160000|2021-07-10 10:16:00|2124.33|2115.63|2124.05|2115.35|2124.34|2115.64|2123.99|2115.29|17
1625912170000|2021-07-10 10:16:10|2123.99|2115.29|2123.38|2114.68|2123.99|2115.29|2123.37|2114.67|24
1625912180000|2021-07-10 10:16:20|2123.37|2114.67|2123.39|2114.69|2123.41|2114.71|2123.37|2114.67|6
1625912190000|2021-07-10 10:16:30|2123.38|2114.68|2123.34|2114.64|2123.38|2114.68|2123.26|2114.56|7
1625912200000|2021-07-10 10:16:40|2123.35|2114.65|2123.58|2114.88|2123.58|2114.88|2122.92|2114.22|27
1625912210000|2021-07-10 10:16:50|2123.59|2114.89|2123.65|2114.95|2123.66|2114.96|2123.54|2114.84|15
1625912220000|2021-07-10 10:17:00|2123.64|2114.94|2123.64|2114.94|2123.66|2114.96|2123.64|2114.94|5
1625912230000|2021-07-10 10:17:10|2123.65|2114.95|2124.41|2115.71|2124.41|2115.71|2123.65|2114.95|11
1625912240000|2021-07-10 10:17:20|2124.48|2115.78|2124.8|2116.1|2124.89|2116.19|2124.33|2115.63|30
1625912250000|2021-07-10 10:17:30|2124.82|2116.12|2124.82|2116.12|2124.89|2116.19|2124.72|2116.02|18
1625912260000|2021-07-10 10:17:40|2124.84|2116.14|2124.67|2115.97|2124.85|2116.15|2124.67|2115.97|10
1625912270000|2021-07-10 10:17:50|2124.7|2116|2124.82|2116.12|2124.9|2116.2|2124.69|2115.99|20
1625912280000|2021-07-10 10:18:00|2124.84|2116.14|2125.4|2116.7|2125.42|2116.72|2124.84|2116.14|27
1625912290000|2021-07-10 10:18:10|2125.38|2116.68|2125.97|2117.27|2125.97|2117.27|2125.33|2116.63|23
1625912300000|2021-07-10 10:18:20|2125.93|2117.23|2125.9|2117.2|2126.21|2117.51|2125.9|2117.2|22
1625912310000|2021-07-10 10:18:30|2125.88|2117.18|2126.39|2117.69|2126.55|2117.85|2125.88|2117.18|26
1625912320000|2021-07-10 10:18:40|2126.44|2117.74|2126.43|2117.73|2126.54|2117.84|2126.32|2117.62|23
1625912330000|2021-07-10 10:18:50|2126.39|2117.69|2126.62|2117.92|2126.62|2117.92|2126.39|2117.69|24
1625912340000|2021-07-10 10:19:00|2126.65|2117.95|2127.03|2118.33|2127.26|2118.56|2126.55|2117.85|30
1625912350000|2021-07-10 10:19:10|2127.09|2118.39|2127.7|2119|2127.72|2119.02|2127.03|2118.33|20
1625912360000|2021-07-10 10:19:20|2127.53|2118.83|2126.26|2117.56|2127.7|2119|2126.26|2117.56|20
1625912370000|2021-07-10 10:19:30|2126.16|2117.46|2125.55|2116.85|2126.23|2117.53|2125.53|2116.83|33
1625912380000|2021-07-10 10:19:40|2125.49|2116.79|2124.34|2115.64|2125.49|2116.79|2124.2|2115.5|31
1625912390000|2021-07-10 10:19:50|2124.32|2115.62|2124.45|2115.75|2124.48|2115.78|2124.28|2115.58|24
1625912400000|2021-07-10 10:20:00|2124.47|2115.77|2124.63|2115.93|2124.65|2115.95|2124.45|2115.75|25
1625912410000|2021-07-10 10:20:10|2124.72|2116.02|2124.93|2116.23|2125.09|2116.39|2124.69|2115.99|31
1625912420000|2021-07-10 10:20:20|2124.9|2116.2|2125.59|2116.89|2125.68|2116.98|2124.86|2116.16|30
1625912430000|2021-07-10 10:20:30|2125.63|2116.93|2125.53|2116.83|2125.63|2116.93|2125.39|2116.69|19
1625912440000|2021-07-10 10:20:40|2125.52|2116.82|2124.56|2115.86|2125.57|2116.87|2124.56|2115.86|19
1625912450000|2021-07-10 10:20:50|2124.53|2115.83|2124.39|2115.69|2124.59|2115.89|2124.39|2115.69|24
1625912460000|2021-07-10 10:21:00|2124.35|2115.65|2122.79|2114.09|2124.42|2115.72|2122.79|2114.09|28
1625912470000|2021-07-10 10:21:10|2122.61|2113.91|2122.56|2113.86|2122.61|2113.91|2122.23|2113.53|28
1625912480000|2021-07-10 10:21:20|2122.61|2113.91|2122.62|2113.92|2122.67|2113.97|2122.61|2113.91|4
1625912490000|2021-07-10 10:21:30|2122.61|2113.91|2122.13|2113.43|2122.62|2113.92|2122.13|2113.43|17
1625912500000|2021-07-10 10:21:40|2121.75|2113.05|2120.76|2112.06|2121.75|2113.05|2120.74|2112.04|30
1625912510000|2021-07-10 10:21:50|2120.72|2112.02|2120.02|2111.32|2120.72|2112.02|2120.02|2111.32|31
1625912520000|2021-07-10 10:22:00|2119.82|2111.12|2120.19|2111.49|2120.93|2112.23|2119.82|2111.12|35
1625912530000|2021-07-10 10:22:10|2120.14|2111.44|2119.95|2111.25|2120.17|2111.47|2119.9|2111.2|27
1625912540000|2021-07-10 10:22:20|2119.94|2111.24|2118.71|2110.01|2119.96|2111.26|2118.71|2110.01|23
1625912550000|2021-07-10 10:22:30|2118.64|2109.94|2119.13|2110.43|2119.16|2110.46|2118.56|2109.86|28
1625912560000|2021-07-10 10:22:40|2119.16|2110.46|2117.89|2109.19|2119.16|2110.46|2117.89|2109.19|37
1625912570000|2021-07-10 10:22:50|2117.84|2109.14|2118.26|2109.56|2118.33|2109.63|2117.78|2109.08|31
1625912580000|2021-07-10 10:23:00|2118.27|2109.57|2119.33|2110.63|2119.33|2110.63|2118.16|2109.46|28
1625912590000|2021-07-10 10:23:10|2119.36|2110.66|2119.42|2110.72|2119.5|2110.8|2119.3|2110.6|33
1625912600000|2021-07-10 10:23:20|2119.43|2110.73|2119.44|2110.74|2119.48|2110.78|2119.4|2110.7|24
1625912610000|2021-07-10 10:23:30|2119.45|2110.75|2119.41|2110.71|2119.5|2110.8|2119.41|2110.71|21
1625912620000|2021-07-10 10:23:40|2119.48|2110.78|2118.73|2110.03|2119.51|2110.81|2118.62|2109.92|25
1625912630000|2021-07-10 10:23:50|2118.72|2110.02|2118.75|2110.05|2118.9|2110.2|2118.28|2109.58|33
1625912640000|2021-07-10 10:24:00|2118.76|2110.06|2118.55|2109.85|2118.76|2110.06|2118.3|2109.6|33
1625912650000|2021-07-10 10:24:10|2118.51|2109.81|2118.85|2110.15|2118.85|2110.15|2118.28|2109.58|33
1625912660000|2021-07-10 10:24:20|2118.84|2110.14|2118.08|2109.38|2118.85|2110.15|2118.08|2109.38|22
1625912670000|2021-07-10 10:24:30|2118.12|2109.42|2117.93|2109.23|2118.12|2109.42|2117.41|2108.71|31
1625912680000|2021-07-10 10:24:40|2117.89|2109.19|2118.22|2109.52|2118.32|2109.62|2117.89|2109.19|33
1625912690000|2021-07-10 10:24:50|2118.32|2109.62|2118.26|2109.56|2118.33|2109.63|2118.04|2109.34|17
1625912700000|2021-07-10 10:25:00|2118.24|2109.54|2118.2|2109.5|2118.3|2109.6|2118.17|2109.47|18
1625912710000|2021-07-10 10:25:10|2118.24|2109.54|2118.4|2109.7|2118.4|2109.7|2118.21|2109.51|17
1625912720000|2021-07-10 10:25:20|2118.39|2109.69|2119.08|2110.38|2119.08|2110.38|2118.39|2109.69|9
1625912730000|2021-07-10 10:25:30|2119.05|2110.35|2118.98|2110.28|2119.1|2110.4|2118.97|2110.27|25
1625912740000|2021-07-10 10:25:40|2118.99|2110.29|2120.26|2111.56|2120.27|2111.57|2118.99|2110.29|21
1625912750000|2021-07-10 10:25:50|2120.36|2111.66|2120.58|2111.88|2120.63|2111.93|2120.36|2111.66|19
1625912760000|2021-07-10 10:26:00|2120.56|2111.86|2118.85|2110.15|2120.56|2111.86|2118.85|2110.15|35
1625912770000|2021-07-10 10:26:10|2118.71|2110.01|2117.83|2109.13|2118.71|2110.01|2117.8|2109.1|23
1625912780000|2021-07-10 10:26:20|2117.77|2109.07|2117.91|2109.21|2118.02|2109.32|2117.48|2108.78|28
1625912790000|2021-07-10 10:26:30|2117.92|2109.22|2117.66|2108.96|2118.01|2109.31|2117.66|2108.96|27
1625912800000|2021-07-10 10:26:40|2117.65|2108.95|2117.39|2108.69|2117.65|2108.95|2117.39|2108.69|22
1625912810000|2021-07-10 10:26:50|2117.34|2108.64|2117.28|2108.58|2117.34|2108.64|2117.26|2108.56|11
1625912820000|2021-07-10 10:27:00|2117.27|2108.57|2116.94|2108.24|2117.27|2108.57|2116.94|2108.24|19
1625912830000|2021-07-10 10:27:10|2116.96|2108.26|2117.23|2108.53|2117.24|2108.54|2116.86|2108.16|32
1625912840000|2021-07-10 10:27:20|2117.22|2108.52|2116.6|2107.9|2117.22|2108.52|2116.59|2107.89|24
1625912850000|2021-07-10 10:27:30|2116.63|2107.93|2115.63|2106.93|2116.63|2107.93|2115.63|2106.93|17
1625912860000|2021-07-10 10:27:40|2115.67|2106.97|2116.06|2107.36|2116.26|2107.56|2115.67|2106.97|31
1625912870000|2021-07-10 10:27:50|2116.02|2107.32|2117|2108.3|2117.11|2108.41|2115.96|2107.26|30
1625912880000|2021-07-10 10:28:00|2117.01|2108.31|2116.65|2107.95|2117.04|2108.34|2116.65|2107.95|30
1625912890000|2021-07-10 10:28:10|2116.62|2107.92|2116.64|2107.94|2116.72|2108.02|2116.62|2107.92|20
1625912900000|2021-07-10 10:28:20|2116.6|2107.9|2115.52|2106.82|2116.64|2107.94|2115.52|2106.82|30
1625912910000|2021-07-10 10:28:30|2115.51|2106.81|2115.39|2106.69|2115.51|2106.81|2115.39|2106.69|11
1625912920000|2021-07-10 10:28:40|2115.4|2106.7|2114.37|2105.67|2115.57|2106.87|2114.05|2105.35|28
1625912930000|2021-07-10 10:28:50|2114.38|2105.68|2115.01|2106.31|2115.24|2106.54|2114.38|2105.68|39
1625912940000|2021-07-10 10:29:00|2115.03|2106.33|2114.28|2105.58|2115.03|2106.33|2114.28|2105.58|29
1625912950000|2021-07-10 10:29:10|2114.32|2105.62|2114.44|2105.74|2114.46|2105.76|2114.29|2105.59|29
1625912960000|2021-07-10 10:29:20|2114.43|2105.73|2114.52|2105.82|2114.53|2105.83|2114.4|2105.7|17
1625912970000|2021-07-10 10:29:30|2114.53|2105.83|2115.08|2106.38|2115.63|2106.93|2114.52|2105.82|27
1625912980000|2021-07-10 10:29:40|2115.05|2106.35|2115.05|2106.35|2115.18|2106.48|2114.96|2106.26|22
1625912990000|2021-07-10 10:29:50|2115.02|2106.32|2113.54|2104.84|2116.2|2107.5|2113.25|2104.55|36
1625913000000|2021-07-10 10:30:00|2113.56|2104.86|2112.53|2103.83|2113.59|2104.89|2112.42|2103.72|39
1625913010000|2021-07-10 10:30:10|2112.59|2103.89|2113.35|2104.65|2113.67|2104.97|2112.59|2103.89|36
1625913020000|2021-07-10 10:30:20|2113.41|2104.71|2114.67|2105.97|2114.77|2106.07|2113.41|2104.71|36
1625913030000|2021-07-10 10:30:30|2114.57|2105.87|2113.95|2105.25|2114.91|2106.21|2113.82|2105.12|33
1625913040000|2021-07-10 10:30:40|2114.08|2105.38|2114.62|2105.92|2114.62|2105.92|2113.91|2105.21|32
1625913050000|2021-07-10 10:30:50|2114.68|2105.98|2114.24|2105.54|2114.71|2106.01|2114.14|2105.44|31
1625913060000|2021-07-10 10:31:00|2114.25|2105.55|2114.21|2105.51|2114.34|2105.64|2114.21|2105.51|23
1625913070000|2021-07-10 10:31:10|2114.25|2105.55|2113.1|2104.4|2114.25|2105.55|2113.1|2104.4|25
1625913080000|2021-07-10 10:31:20|2113.11|2104.41|2111.65|2102.95|2113.14|2104.44|2111.65|2102.95|27
1625913090000|2021-07-10 10:31:30|2111.61|2102.91|2111.26|2102.56|2111.68|2102.98|2111.21|2102.51|29
1625913100000|2021-07-10 10:31:40|2111.17|2102.47|2110.73|2102.03|2111.17|2102.47|2109.96|2101.26|28
1625913110000|2021-07-10 10:31:50|2110.74|2102.04|2109.21|2100.51|2110.75|2102.05|2109.21|2100.51|27
1625913120000|2021-07-10 10:32:00|2109.16|2100.46|2110.51|2101.81|2110.86|2102.16|2109.16|2100.46|29
1625913130000|2021-07-10 10:32:10|2110.4|2101.7|2108.31|2099.61|2110.62|2101.92|2108.28|2099.58|29
1625913140000|2021-07-10 10:32:20|2108.36|2099.66|2106.75|2098.05|2108.44|2099.74|2106.75|2098.05|36
1625913150000|2021-07-10 10:32:30|2106.66|2097.96|2107.4|2098.7|2107.4|2098.7|2105.86|2097.16|37
1625913160000|2021-07-10 10:32:40|2107.44|2098.74|2107.74|2099.04|2107.95|2099.25|2106.88|2098.18|36
1625913170000|2021-07-10 10:32:50|2107.8|2099.1|2107.7|2099|2107.86|2099.16|2107.2|2098.5|29
1625913180000|2021-07-10 10:33:00|2107.89|2099.19|2108.04|2099.34|2108.37|2099.67|2107.89|2099.19|37
1625913190000|2021-07-10 10:33:10|2108.03|2099.33|2106.07|2097.37|2108.18|2099.48|2105.65|2096.95|33
1625913200000|2021-07-10 10:33:20|2105.92|2097.22|2106.54|2097.84|2106.79|2098.09|2105.84|2097.14|26
1625913210000|2021-07-10 10:33:30|2106.46|2097.76|2106.08|2097.38|2106.46|2097.76|2105.69|2096.99|32
1625913220000|2021-07-10 10:33:40|2106.03|2097.33|2106.04|2097.34|2106.26|2097.56|2105.67|2096.97|33
1625913230000|2021-07-10 10:33:50|2106.06|2097.36|2102.85|2094.15|2106.06|2097.36|2102.85|2094.15|36
1625913240000|2021-07-10 10:34:00|2102.5|2093.8|2103.18|2094.48|2103.67|2094.97|2102.5|2093.8|40
1625913250000|2021-07-10 10:34:10|2103.08|2094.38|2103.39|2094.69|2103.97|2095.27|2103.04|2094.34|37
1625913260000|2021-07-10 10:34:20|2103.2|2094.5|2103.83|2095.13|2104.01|2095.31|2103.19|2094.49|36
1625913270000|2021-07-10 10:34:30|2103.8|2095.1|2104.3|2095.6|2104.44|2095.74|2103.7|2095|34
1625913280000|2021-07-10 10:34:40|2104.36|2095.66|2104.99|2096.29|2105.03|2096.33|2104.36|2095.66|27
1625913290000|2021-07-10 10:34:50|2105|2096.3|2106.65|2097.95|2106.69|2097.99|2104.95|2096.25|35
1625913300000|2021-07-10 10:35:00|2106.5|2097.8|2107.4|2098.7|2107.96|2099.26|2106.5|2097.8|35
1625913310000|2021-07-10 10:35:10|2107.39|2098.69|2107.45|2098.75|2107.61|2098.91|2106.34|2097.64|30
1625913320000|2021-07-10 10:35:20|2107.15|2098.45|2105.33|2096.63|2107.15|2098.45|2105.29|2096.59|33
1625913330000|2021-07-10 10:35:30|2105.38|2096.68|2106.18|2097.48|2106.2|2097.5|2105.38|2096.68|33
1625913340000|2021-07-10 10:35:40|2106.17|2097.47|2106.61|2097.91|2106.66|2097.96|2106.1|2097.4|30
1625913350000|2021-07-10 10:35:50|2106.62|2097.92|2105.32|2096.62|2106.81|2098.11|2105.29|2096.59|33
1625913360000|2021-07-10 10:36:00|2105.25|2096.55|2105.51|2096.81|2105.52|2096.82|2105.23|2096.53|21
1625913370000|2021-07-10 10:36:10|2105.5|2096.8|2104.35|2095.65|2105.66|2096.96|2104.35|2095.65|31
1625913380000|2021-07-10 10:36:20|2104.33|2095.63|2104.05|2095.35|2104.6|2095.9|2103.99|2095.29|33
1625913390000|2021-07-10 10:36:30|2104.06|2095.36|2103.98|2095.28|2104.13|2095.43|2103.89|2095.19|27
1625913400000|2021-07-10 10:36:40|2104.09|2095.39|2104.42|2095.72|2104.5|2095.8|2103.72|2095.02|32
1625913410000|2021-07-10 10:36:50|2104.36|2095.66|2104.88|2096.18|2104.88|2096.18|2104.29|2095.59|35
1625913420000|2021-07-10 10:37:00|2104.87|2096.17|2104.64|2095.94|2104.87|2096.17|2104.39|2095.69|30
1625913430000|2021-07-10 10:37:10|2104.62|2095.92|2105.4|2096.7|2105.51|2096.81|2104.54|2095.84|32
1625913440000|2021-07-10 10:37:20|2105.33|2096.63|2104.54|2095.84|2105.43|2096.73|2104.54|2095.84|35
1625913450000|2021-07-10 10:37:30|2104.42|2095.72|2103.6|2094.9|2104.44|2095.74|2103.6|2094.9|28
1625913460000|2021-07-10 10:37:40|2103.55|2094.85|2103.37|2094.67|2103.67|2094.97|2103.37|2094.67|21
1625913470000|2021-07-10 10:37:50|2103|2094.3|2103.31|2094.61|2103.47|2094.77|2102.59|2093.89|35
1625913480000|2021-07-10 10:38:00|2103.12|2094.42|2103.49|2094.79|2103.49|2094.79|2102.54|2093.84|33
1625913490000|2021-07-10 10:38:10|2103.54|2094.84|2103.97|2095.27|2104.01|2095.31|2103.4|2094.7|26
1625913500000|2021-07-10 10:38:20|2103.93|2095.23|2104.01|2095.31|2104.01|2095.31|2103.77|2095.07|27
1625913510000|2021-07-10 10:38:30|2104.05|2095.35|2104.96|2096.26|2104.99|2096.29|2104.05|2095.35|30
1625913520000|2021-07-10 10:38:40|2104.97|2096.27|2104.48|2095.78|2105.03|2096.33|2104.3|2095.6|25
1625913530000|2021-07-10 10:38:50|2104.45|2095.75|2104.48|2095.78|2104.48|2095.78|2104.26|2095.56|25
1625913540000|2021-07-10 10:39:00|2104.45|2095.75|2106.4|2097.7|2106.4|2097.7|2104.45|2095.75|34
1625913550000|2021-07-10 10:39:10|2106.44|2097.74|2106.56|2097.86|2106.56|2097.86|2105.97|2097.27|31
1625913560000|2021-07-10 10:39:20|2106.95|2098.25|2106.14|2097.44|2107.49|2098.79|2105.98|2097.28|36
1625913570000|2021-07-10 10:39:30|2106.1|2097.4|2107.63|2098.93|2107.66|2098.96|2106.09|2097.39|35
1625913580000|2021-07-10 10:39:40|2107.61|2098.91|2107.93|2099.23|2107.97|2099.27|2107.58|2098.88|22
1625913590000|2021-07-10 10:39:50|2107.92|2099.22|2107.62|2098.92|2107.95|2099.25|2107.27|2098.57|31
1625913600000|2021-07-10 10:40:00|2107.8|2099.1|2107.95|2099.25|2107.95|2099.25|2107.75|2099.05|29
1625913610000|2021-07-10 10:40:10|2108.02|2099.32|2109.54|2100.84|2109.55|2100.85|2108.02|2099.32|35
1625913620000|2021-07-10 10:40:20|2109.59|2100.89|2108.95|2100.25|2110.37|2101.67|2108.79|2100.09|34
1625913630000|2021-07-10 10:40:30|2108.87|2100.17|2109.45|2100.75|2109.68|2100.98|2108.87|2100.17|37
1625913640000|2021-07-10 10:40:40|2109.5|2100.8|2109.68|2100.98|2109.68|2100.98|2109.36|2100.66|29
1625913650000|2021-07-10 10:40:50|2109.59|2100.89|2110.19|2101.49|2110.24|2101.54|2109.55|2100.85|33
1625913660000|2021-07-10 10:41:00|2110|2101.3|2109.73|2101.03|2110|2101.3|2109.26|2100.56|32
1625913670000|2021-07-10 10:41:10|2109.81|2101.11|2109.44|2100.74|2109.86|2101.16|2109.34|2100.64|33
1625913680000|2021-07-10 10:41:20|2109.58|2100.88|2106.49|2097.79|2109.77|2101.07|2106.47|2097.77|33
1625913690000|2021-07-10 10:41:30|2106.5|2097.8|2107.14|2098.44|2107.51|2098.81|2106.5|2097.8|32
1625913700000|2021-07-10 10:41:40|2107.04|2098.34|2106.66|2097.96|2107.44|2098.74|2106.08|2097.38|39
1625913710000|2021-07-10 10:41:50|2106.57|2097.87|2106.64|2097.94|2106.8|2098.1|2106.47|2097.77|33
1625913720000|2021-07-10 10:42:00|2106.6|2097.9|2106.35|2097.65|2106.73|2098.03|2106.35|2097.65|36
1625913730000|2021-07-10 10:42:10|2106.42|2097.72|2106.65|2097.95|2106.65|2097.95|2106.39|2097.69|23
1625913740000|2021-07-10 10:42:20|2106.66|2097.96|2107.83|2099.13|2108.16|2099.46|2106.65|2097.95|39
1625913750000|2021-07-10 10:42:30|2107.84|2099.14|2107.88|2099.18|2107.89|2099.19|2107.57|2098.87|30
1625913760000|2021-07-10 10:42:40|2107.87|2099.17|2107.24|2098.54|2107.91|2099.21|2107.05|2098.35|26
1625913770000|2021-07-10 10:42:50|2107.21|2098.51|2106.56|2097.86|2107.24|2098.54|2106.48|2097.78|24
1625913780000|2021-07-10 10:43:00|2106.58|2097.88|2106.14|2097.44|2106.59|2097.89|2106.11|2097.41|34
1625913790000|2021-07-10 10:43:10|2106.13|2097.43|2106.2|2097.5|2106.29|2097.59|2106.11|2097.41|16
1625913800000|2021-07-10 10:43:20|2106.27|2097.57|2106.9|2098.2|2106.9|2098.2|2106.05|2097.35|22
1625913810000|2021-07-10 10:43:30|2106.89|2098.19|2107.03|2098.33|2107.14|2098.44|2106.82|2098.12|30
1625913820000|2021-07-10 10:43:40|2107.01|2098.31|2106.62|2097.92|2107.03|2098.33|2106.39|2097.69|35
1625913830000|2021-07-10 10:43:50|2106.61|2097.91|2106.67|2097.97|2106.68|2097.98|2106.54|2097.84|31
1625913840000|2021-07-10 10:44:00|2106.7|2098|2106.65|2097.95|2106.74|2098.04|2106.59|2097.89|33
1625913850000|2021-07-10 10:44:10|2106.68|2097.98|2106.65|2097.95|2106.77|2098.07|2106.62|2097.92|31
1625913860000|2021-07-10 10:44:20|2106.7|2098|2106.57|2097.87|2106.77|2098.07|2106.51|2097.81|18
1625913870000|2021-07-10 10:44:30|2106.56|2097.86|2105.63|2096.93|2106.56|2097.86|2105.6|2096.9|26
1625913880000|2021-07-10 10:44:40|2105.62|2096.92|2105.94|2097.24|2106.06|2097.36|2105.36|2096.66|31
1625913890000|2021-07-10 10:44:50|2105.93|2097.23|2106.32|2097.62|2106.32|2097.62|2105.85|2097.15|30
1625913900000|2021-07-10 10:45:00|2106.31|2097.61|2107.36|2098.66|2107.36|2098.66|2106|2097.3|25
1625913910000|2021-07-10 10:45:10|2107.43|2098.73|2108.7|2100|2108.7|2100|2107.43|2098.73|28
1625913920000|2021-07-10 10:45:20|2108.67|2099.97|2108.76|2100.06|2108.77|2100.07|2108.51|2099.81|16
1625913930000|2021-07-10 10:45:30|2108.71|2100.01|2108.79|2100.09|2108.99|2100.29|2108.67|2099.97|34
1625913940000|2021-07-10 10:45:40|2108.93|2100.23|2109.23|2100.53|2109.24|2100.54|2108.81|2100.11|27
1625913950000|2021-07-10 10:45:50|2109.24|2100.54|2109.34|2100.64|2109.34|2100.64|2109.07|2100.37|30
1625913960000|2021-07-10 10:46:00|2109.28|2100.58|2109.25|2100.55|2109.28|2100.58|2109.15|2100.45|18
1625913970000|2021-07-10 10:46:10|2109.27|2100.57|2109.38|2100.68|2109.4|2100.7|2109.26|2100.56|15
1625913980000|2021-07-10 10:46:20|2109.4|2100.7|2109.81|2101.11|2110.4|2101.7|2109.4|2100.7|23
1625913990000|2021-07-10 10:46:30|2109.74|2101.04|2110.76|2102.06|2110.76|2102.06|2109.74|2101.04|30
1625914000000|2021-07-10 10:46:40|2110.74|2102.04|2110.6|2101.9|2110.75|2102.05|2110.6|2101.9|18
1625914010000|2021-07-10 10:46:50|2110.45|2101.75|2109.53|2100.83|2110.45|2101.75|2109.43|2100.73|32
1625914020000|2021-07-10 10:47:00|2109.63|2100.93|2109.89|2101.19|2110.1|2101.4|2109.63|2100.93|32
1625914030000|2021-07-10 10:47:10|2109.88|2101.18|2110.27|2101.57|2110.28|2101.58|2109.88|2101.18|28
1625914040000|2021-07-10 10:47:20|2110.32|2101.62|2111.67|2102.97|2111.67|2102.97|2110.32|2101.62|34
1625914050000|2021-07-10 10:47:30|2111.51|2102.81|2111.91|2103.21|2111.95|2103.25|2111.51|2102.81|24
1625914060000|2021-07-10 10:47:40|2111.84|2103.14|2111.24|2102.54|2112|2103.3|2111.22|2102.52|31
1625914070000|2021-07-10 10:47:50|2111.21|2102.51|2111.91|2103.21|2111.96|2103.26|2110.79|2102.09|36
1625914080000|2021-07-10 10:48:00|2111.85|2103.15|2111.93|2103.23|2111.94|2103.24|2111.64|2102.94|32
1625914090000|2021-07-10 10:48:10|2111.91|2103.21|2111.94|2103.24|2111.94|2103.24|2111.87|2103.17|20
1625914100000|2021-07-10 10:48:20|2111.95|2103.25|2111.38|2102.68|2111.96|2103.26|2111.38|2102.68|26
1625914110000|2021-07-10 10:48:30|2111.37|2102.67|2109.99|2101.29|2111.37|2102.67|2109.99|2101.29|28
1625914120000|2021-07-10 10:48:40|2109.98|2101.28|2109.17|2100.47|2109.98|2101.28|2109.17|2100.47|31
1625914130000|2021-07-10 10:48:50|2109.13|2100.43|2109.02|2100.32|2109.2|2100.5|2108.97|2100.27|16
1625914140000|2021-07-10 10:49:00|2109.04|2100.34|2108.84|2100.14|2109.1|2100.4|2108.84|2100.14|21
1625914150000|2021-07-10 10:49:10|2108.83|2100.13|2108.81|2100.11|2108.89|2100.19|2108.76|2100.06|26
1625914160000|2021-07-10 10:49:20|2108.82|2100.12|2107.54|2098.84|2108.82|2100.12|2107.53|2098.83|23
1625914170000|2021-07-10 10:49:30|2107.55|2098.85|2105.13|2096.43|2107.56|2098.86|2105.13|2096.43|34
1625914180000|2021-07-10 10:49:40|2105.11|2096.41|2103.38|2094.68|2105.13|2096.43|2103.28|2094.58|32
1625914190000|2021-07-10 10:49:50|2103.33|2094.63|2105.14|2096.44|2105.23|2096.53|2103.33|2094.63|36
1625914200000|2021-07-10 10:50:00|2104.91|2096.21|2103.66|2094.96|2104.91|2096.21|2103.66|2094.96|27
1625914210000|2021-07-10 10:50:10|2103.71|2095.01|2103.82|2095.12|2103.96|2095.26|2103.16|2094.46|34
1625914220000|2021-07-10 10:50:20|2103.68|2094.98|2102.27|2093.57|2103.68|2094.98|2102.27|2093.57|28
1625914230000|2021-07-10 10:50:30|2102.36|2093.66|2099.98|2091.28|2102.36|2093.66|2099.98|2091.28|30
1625914240000|2021-07-10 10:50:40|2099.66|2090.96|2099.27|2090.57|2099.68|2090.98|2098.33|2089.63|39
1625914250000|2021-07-10 10:50:50|2098.93|2090.23|2098.6|2089.9|2099.79|2091.09|2098.6|2089.9|34
1625914260000|2021-07-10 10:51:00|2098.59|2089.89|2094.99|2086.29|2098.59|2089.89|2094.9|2086.2|29
1625914270000|2021-07-10 10:51:10|2095.38|2086.68|2096.27|2087.57|2096.44|2087.74|2095.27|2086.57|36
1625914280000|2021-07-10 10:51:20|2096.47|2087.77|2097.93|2089.23|2097.93|2089.23|2096.33|2087.63|37
1625914290000|2021-07-10 10:51:30|2098.06|2089.36|2098.43|2089.73|2098.72|2090.02|2097.6|2088.9|32
1625914300000|2021-07-10 10:51:40|2098.44|2089.74|2097.92|2089.22|2098.84|2090.14|2097.92|2089.22|30
1625914310000|2021-07-10 10:51:50|2097.93|2089.23|2097.79|2089.09|2098.13|2089.43|2097.6|2088.9|18
1625914320000|2021-07-10 10:52:00|2097.8|2089.1|2097.42|2088.72|2097.8|2089.1|2097.37|2088.67|23
1625914330000|2021-07-10 10:52:10|2097.34|2088.64|2097.31|2088.61|2097.52|2088.82|2097.27|2088.57|19
1625914340000|2021-07-10 10:52:20|2097.39|2088.69|2096.75|2088.05|2097.39|2088.69|2096.37|2087.67|31
1625914350000|2021-07-10 10:52:30|2096.73|2088.03|2096.57|2087.87|2097.17|2088.47|2096.42|2087.72|30
1625914360000|2021-07-10 10:52:40|2096.59|2087.89|2095.81|2087.11|2096.61|2087.91|2095.43|2086.73|35
1625914370000|2021-07-10 10:52:50|2095.84|2087.14|2096.53|2087.83|2096.53|2087.83|2095.77|2087.07|30
1625914380000|2021-07-10 10:53:00|2096.44|2087.74|2096.34|2087.64|2096.44|2087.74|2095.88|2087.18|28
1625914390000|2021-07-10 10:53:10|2096.3|2087.6|2095.42|2086.72|2096.41|2087.71|2095.4|2086.7|28
1625914400000|2021-07-10 10:53:20|2095.41|2086.71|2095.32|2086.62|2095.41|2086.71|2095.21|2086.51|14
1625914410000|2021-07-10 10:53:30|2095.22|2086.52|2093.38|2084.68|2095.22|2086.52|2093.38|2084.68|25
1625914420000|2021-07-10 10:53:40|2093.32|2084.62|2093.44|2084.74|2093.53|2084.83|2091.75|2083.05|38
1625914430000|2021-07-10 10:53:50|2093.38|2084.68|2094.29|2085.59|2094.38|2085.68|2093.38|2084.68|32
1625914440000|2021-07-10 10:54:00|2094.31|2085.61|2093.5|2084.8|2094.46|2085.76|2093.22|2084.52|36
1625914450000|2021-07-10 10:54:10|2093.54|2084.84|2092.69|2083.99|2093.54|2084.84|2091.96|2083.26|36
1625914460000|2021-07-10 10:54:20|2092.48|2083.78|2092.49|2083.79|2093.14|2084.44|2092.14|2083.44|32
1625914470000|2021-07-10 10:54:30|2092.35|2083.65|2092.46|2083.76|2092.47|2083.77|2092.21|2083.51|22
1625914480000|2021-07-10 10:54:40|2092.42|2083.72|2092.97|2084.27|2092.97|2084.27|2092.36|2083.66|28
1625914490000|2021-07-10 10:54:50|2093.09|2084.39|2093.55|2084.85|2094.14|2085.44|2093.09|2084.39|36
1625914500000|2021-07-10 10:55:00|2093.49|2084.79|2092.49|2083.79|2093.49|2084.79|2091.76|2083.06|39
1625914510000|2021-07-10 10:55:10|2092.51|2083.81|2093.33|2084.63|2093.35|2084.65|2092.51|2083.81|36
1625914520000|2021-07-10 10:55:20|2093.37|2084.67|2093.48|2084.78|2093.75|2085.05|2093.37|2084.67|34
1625914530000|2021-07-10 10:55:30|2093.42|2084.72|2093.74|2085.04|2093.76|2085.06|2093.39|2084.69|30
1625914540000|2021-07-10 10:55:40|2093.72|2085.02|2094.61|2085.91|2094.61|2085.91|2093.71|2085.01|23
1625914550000|2021-07-10 10:55:50|2094.62|2085.92|2095.64|2086.94|2095.74|2087.04|2094.62|2085.92|32
1625914560000|2021-07-10 10:56:00|2095.7|2087|2095.9|2087.2|2095.93|2087.23|2095.7|2087|30
1625914570000|2021-07-10 10:56:10|2095.91|2087.21|2093.98|2085.28|2095.91|2087.21|2093.48|2084.78|38
1625914580000|2021-07-10 10:56:20|2094.05|2085.35|2094|2085.3|2094.27|2085.57|2093.86|2085.16|35
1625914590000|2021-07-10 10:56:30|2093.88|2085.18|2093.9|2085.2|2093.98|2085.28|2093.75|2085.05|31
1625914600000|2021-07-10 10:56:40|2093.89|2085.19|2094.69|2085.99|2094.73|2086.03|2093.76|2085.06|23
1625914610000|2021-07-10 10:56:50|2094.73|2086.03|2095.16|2086.46|2095.18|2086.48|2094.69|2085.99|30
1625914620000|2021-07-10 10:57:00|2095.15|2086.45|2095.78|2087.08|2095.81|2087.11|2095.15|2086.45|31
1625914630000|2021-07-10 10:57:10|2095.76|2087.06|2095.71|2087.01|2095.76|2087.06|2095.57|2086.87|23
1625914640000|2021-07-10 10:57:20|2095.7|2087|2097.37|2088.67|2097.38|2088.68|2095.7|2087|29
1625914650000|2021-07-10 10:57:30|2097.32|2088.62|2097.23|2088.53|2097.36|2088.66|2097.18|2088.48|29
1625914660000|2021-07-10 10:57:40|2097.29|2088.59|2096.88|2088.18|2097.29|2088.59|2096.88|2088.18|26
1625914670000|2021-07-10 10:57:50|2096.83|2088.13|2097.29|2088.59|2097.34|2088.64|2096.83|2088.13|29
1625914680000|2021-07-10 10:58:00|2097.3|2088.6|2097.99|2089.29|2098.07|2089.37|2097.3|2088.6|33
1625914690000|2021-07-10 10:58:10|2097.96|2089.26|2097.4|2088.7|2098.01|2089.31|2097.12|2088.42|27
1625914700000|2021-07-10 10:58:20|2097.45|2088.75|2097.89|2089.19|2098.02|2089.32|2097.45|2088.75|27
1625914710000|2021-07-10 10:58:30|2097.9|2089.2|2097.93|2089.23|2097.97|2089.27|2097.9|2089.2|19
1625914720000|2021-07-10 10:58:40|2097.92|2089.22|2098.03|2089.33|2098.03|2089.33|2097.91|2089.21|10
1625914730000|2021-07-10 10:58:50|2098.04|2089.34|2099.22|2090.52|2099.27|2090.57|2098|2089.3|16
1625914740000|2021-07-10 10:59:00|2099.21|2090.51|2099.25|2090.55|2099.29|2090.59|2099.21|2090.51|18
1625914750000|2021-07-10 10:59:10|2099.27|2090.57|2097.61|2088.91|2099.34|2090.64|2097.61|2088.91|33
1625914760000|2021-07-10 10:59:20|2097.59|2088.89|2097.35|2088.65|2097.63|2088.93|2097.25|2088.55|23
1625914770000|2021-07-10 10:59:30|2097.38|2088.68|2097.37|2088.67|2097.44|2088.74|2097.34|2088.64|18
1625914780000|2021-07-10 10:59:40|2097.27|2088.57|2097.02|2088.32|2097.27|2088.57|2096.93|2088.23|16
1625914790000|2021-07-10 10:59:50|2096.73|2088.03|2094.88|2086.18|2096.73|2088.03|2094.69|2085.99|31
1625914800000|2021-07-10 11:00:00|2094.89|2086.19|2093.03|2084.33|2094.89|2086.19|2092.66|2083.96|37
1625914810000|2021-07-10 11:00:10|2093.06|2084.36|2093|2084.3|2093.12|2084.42|2092.8|2084.1|28
1625914820000|2021-07-10 11:00:20|2093.02|2084.32|2096.06|2087.36|2096.12|2087.42|2093.02|2084.32|39
1625914830000|2021-07-10 11:00:30|2096.05|2087.35|2096.95|2088.25|2097.07|2088.37|2095.94|2087.24|28
1625914840000|2021-07-10 11:00:40|2097.02|2088.32|2097.32|2088.62|2097.66|2088.96|2096.53|2087.83|32
1625914850000|2021-07-10 11:00:50|2097.31|2088.61|2097.57|2088.87|2097.6|2088.9|2097.29|2088.59|35
1625914860000|2021-07-10 11:01:00|2097.62|2088.92|2097.68|2088.98|2097.68|2088.98|2097.34|2088.64|27
1625914870000|2021-07-10 11:01:10|2097.71|2089.01|2100.08|2091.38|2100.09|2091.39|2097.63|2088.93|33
1625914880000|2021-07-10 11:01:20|2100.12|2091.42|2100.49|2091.79|2100.51|2091.81|2100.1|2091.4|31
1625914890000|2021-07-10 11:01:30|2100.47|2091.77|2100.15|2091.45|2100.52|2091.82|2100.15|2091.45|31
1625914900000|2021-07-10 11:01:40|2099.89|2091.19|2100.25|2091.55|2100.26|2091.56|2099.7|2091|34
1625914910000|2021-07-10 11:01:50|2100.26|2091.56|2100.13|2091.43|2100.36|2091.66|2100.11|2091.41|29
1625914920000|2021-07-10 11:02:00|2100.12|2091.42|2098.13|2089.43|2100.12|2091.42|2098.13|2089.43|32
1625914930000|2021-07-10 11:02:10|2098.14|2089.44|2098.83|2090.13|2098.91|2090.21|2097.44|2088.74|34
1625914940000|2021-07-10 11:02:20|2098.82|2090.12|2099.14|2090.44|2099.19|2090.49|2098.75|2090.05|28
1625914950000|2021-07-10 11:02:30|2099.16|2090.46|2098.52|2089.82|2099.31|2090.61|2098.28|2089.58|34
1625914960000|2021-07-10 11:02:40|2098.38|2089.68|2097.61|2088.91|2098.38|2089.68|2097.53|2088.83|31
1625914970000|2021-07-10 11:02:50|2097.64|2088.94|2098.19|2089.49|2098.39|2089.69|2097.55|2088.85|27
1625914980000|2021-07-10 11:03:00|2098.2|2089.5|2098.58|2089.88|2098.58|2089.88|2098.15|2089.45|21
1625914990000|2021-07-10 11:03:10|2098.57|2089.87|2100.01|2091.31|2100.01|2091.31|2098.57|2089.87|22
1625915000000|2021-07-10 11:03:20|2100.02|2091.32|2096.68|2087.98|2100.44|2091.74|2096.57|2087.87|35
1625915010000|2021-07-10 11:03:30|2096.66|2087.96|2096.78|2088.08|2096.99|2088.29|2096.51|2087.81|35
1625915020000|2021-07-10 11:03:40|2096.84|2088.14|2096.01|2087.31|2096.96|2088.26|2096.01|2087.31|28
1625915030000|2021-07-10 11:03:50|2096|2087.3|2095.71|2087.01|2096|2087.3|2095.44|2086.74|31
1625915040000|2021-07-10 11:04:00|2095.74|2087.04|2095.95|2087.25|2095.95|2087.25|2095.17|2086.47|32
1625915050000|2021-07-10 11:04:10|2096.22|2087.52|2096.78|2088.08|2097|2088.3|2096.22|2087.52|34
1625915060000|2021-07-10 11:04:20|2096.68|2087.98|2096.72|2088.02|2096.8|2088.1|2096.68|2087.98|29
1625915070000|2021-07-10 11:04:30|2096.71|2088.01|2096.71|2088.01|2096.77|2088.07|2096.64|2087.94|24
1625915080000|2021-07-10 11:04:40|2096.74|2088.04|2096.78|2088.08|2096.78|2088.08|2096.67|2087.97|13
1625915090000|2021-07-10 11:04:50|2096.75|2088.05|2096.7|2088|2096.84|2088.14|2096.66|2087.96|19
1625915100000|2021-07-10 11:05:00|2096.72|2088.02|2096.94|2088.24|2096.94|2088.24|2096.71|2088.01|14
1625915110000|2021-07-10 11:05:10|2096.93|2088.23|2096.98|2088.28|2097.07|2088.37|2096.93|2088.23|10
1625915120000|2021-07-10 11:05:20|2096.99|2088.29|2096.2|2087.5|2096.99|2088.29|2096.2|2087.5|28
1625915130000|2021-07-10 11:05:30|2096.06|2087.36|2096.02|2087.32|2096.13|2087.43|2095.93|2087.23|25
1625915140000|2021-07-10 11:05:40|2095.98|2087.28|2095.39|2086.69|2095.98|2087.28|2095.15|2086.45|27
1625915150000|2021-07-10 11:05:50|2095.45|2086.75|2096.09|2087.39|2096.3|2087.6|2095.45|2086.75|34
1625915160000|2021-07-10 11:06:00|2096.1|2087.4|2095.99|2087.29|2096.21|2087.51|2095.95|2087.25|23
1625915170000|2021-07-10 11:06:10|2095.98|2087.28|2096.17|2087.47|2096.23|2087.53|2095.98|2087.28|24
1625915180000|2021-07-10 11:06:20|2096.18|2087.48|2096.27|2087.57|2096.28|2087.58|2096.15|2087.45|22
1625915190000|2021-07-10 11:06:30|2096.35|2087.65|2096.76|2088.06|2097.03|2088.33|2096.35|2087.65|21
1625915200000|2021-07-10 11:06:40|2097.07|2088.37|2097.22|2088.52|2097.22|2088.52|2097.02|2088.32|14
1625915210000|2021-07-10 11:06:50|2097.24|2088.54|2097.23|2088.53|2097.25|2088.55|2097.23|2088.53|12
1625915220000|2021-07-10 11:07:00|2097.26|2088.56|2097.07|2088.37|2097.27|2088.57|2097.06|2088.36|21
1625915230000|2021-07-10 11:07:10|2097.06|2088.36|2095.78|2087.08|2097.06|2088.36|2095.63|2086.93|30
1625915240000|2021-07-10 11:07:20|2095.81|2087.11|2094.95|2086.25|2095.89|2087.19|2094.83|2086.13|35
1625915250000|2021-07-10 11:07:30|2094.94|2086.24|2094.02|2085.32|2094.94|2086.24|2093.91|2085.21|31
1625915260000|2021-07-10 11:07:40|2094.01|2085.31|2092.69|2083.99|2094.01|2085.31|2092.59|2083.89|32
1625915270000|2021-07-10 11:07:50|2092.68|2083.98|2094.01|2085.31|2094.01|2085.31|2092.31|2083.61|29
1625915280000|2021-07-10 11:08:00|2094.18|2085.48|2093.67|2084.97|2094.81|2086.11|2093.66|2084.96|36
1625915290000|2021-07-10 11:08:10|2093.75|2085.05|2092.91|2084.21|2093.78|2085.08|2092.77|2084.07|36
1625915300000|2021-07-10 11:08:20|2092.75|2084.05|2092.6|2083.9|2092.94|2084.24|2092.33|2083.63|38
1625915310000|2021-07-10 11:08:30|2092.63|2083.93|2092.35|2083.65|2092.87|2084.17|2092.24|2083.54|31
1625915320000|2021-07-10 11:08:40|2092.36|2083.66|2092.76|2084.06|2092.93|2084.23|2092.36|2083.66|31
1625915330000|2021-07-10 11:08:50|2092.74|2084.04|2093.23|2084.53|2093.27|2084.57|2092.51|2083.81|27
1625915340000|2021-07-10 11:09:00|2093.24|2084.54|2091.49|2082.79|2093.58|2084.88|2091.48|2082.78|37
1625915350000|2021-07-10 11:09:10|2091.39|2082.69|2091.69|2082.99|2091.79|2083.09|2091.39|2082.69|27
1625915360000|2021-07-10 11:09:20|2091.77|2083.07|2092.95|2084.25|2093.11|2084.41|2091.77|2083.07|33
1625915370000|2021-07-10 11:09:30|2092.96|2084.26|2092.59|2083.89|2092.97|2084.27|2092.55|2083.85|26
1625915380000|2021-07-10 11:09:40|2092.49|2083.79|2092.56|2083.86|2092.63|2083.93|2092.45|2083.75|25
1625915390000|2021-07-10 11:09:50|2092.57|2083.87|2093.23|2084.53|2093.23|2084.53|2092.57|2083.87|29
1625915400000|2021-07-10 11:10:00|2093.31|2084.61|2095.97|2087.27|2096.29|2087.59|2093.31|2084.61|34
1625915410000|2021-07-10 11:10:10|2095.94|2087.24|2096|2087.3|2096.09|2087.39|2095.89|2087.19|34
1625915420000|2021-07-10 11:10:20|2095.99|2087.29|2095.85|2087.15|2096.03|2087.33|2095.85|2087.15|24
1625915430000|2021-07-10 11:10:30|2095.93|2087.23|2096.22|2087.52|2096.26|2087.56|2095.87|2087.17|25
1625915440000|2021-07-10 11:10:40|2096.2|2087.5|2096.5|2087.8|2096.53|2087.83|2096.12|2087.42|28
1625915450000|2021-07-10 11:10:50|2096.51|2087.81|2097.24|2088.54|2097.25|2088.55|2096.51|2087.81|18
1625915460000|2021-07-10 11:11:00|2097.23|2088.53|2096.12|2087.42|2097.32|2088.62|2094.99|2086.29|33
1625915470000|2021-07-10 11:11:10|2096.42|2087.72|2096.7|2088|2097.08|2088.38|2096.42|2087.72|35
1625915480000|2021-07-10 11:11:20|2096.71|2088.01|2097.05|2088.35|2097.06|2088.36|2096.69|2087.99|27
1625915490000|2021-07-10 11:11:30|2096.8|2088.1|2097.1|2088.4|2097.31|2088.61|2096.77|2088.07|28
1625915500000|2021-07-10 11:11:40|2097.09|2088.39|2097.41|2088.71|2097.41|2088.71|2097.05|2088.35|24
1625915510000|2021-07-10 11:11:50|2097.43|2088.73|2097.62|2088.92|2097.62|2088.92|2097.41|2088.71|24
1625915520000|2021-07-10 11:12:00|2097.63|2088.93|2097.73|2089.03|2097.74|2089.04|2096.97|2088.27|28
1625915530000|2021-07-10 11:12:10|2097.7|2089|2097.69|2088.99|2097.76|2089.06|2097.69|2088.99|21
1625915540000|2021-07-10 11:12:20|2097.67|2088.97|2097.87|2089.17|2097.87|2089.17|2097.66|2088.96|11
1625915550000|2021-07-10 11:12:30|2097.88|2089.18|2097.98|2089.28|2098.2|2089.5|2097.88|2089.18|29
1625915560000|2021-07-10 11:12:40|2097.96|2089.26|2097.98|2089.28|2098.06|2089.36|2097.94|2089.24|22
1625915570000|2021-07-10 11:12:50|2097.97|2089.27|2098.27|2089.57|2098.33|2089.63|2097.96|2089.26|28
1625915580000|2021-07-10 11:13:00|2098.26|2089.56|2098.32|2089.62|2098.36|2089.66|2098.19|2089.49|17
1625915590000|2021-07-10 11:13:10|2098.36|2089.66|2098.35|2089.65|2098.37|2089.67|2098.28|2089.58|10
1625915600000|2021-07-10 11:13:20|2098.42|2089.72|2098.55|2089.85|2098.55|2089.85|2098.42|2089.72|11
1625915610000|2021-07-10 11:13:30|2098.57|2089.87|2098.73|2090.03|2099.83|2091.13|2098.55|2089.85|25
1625915620000|2021-07-10 11:13:40|2098.72|2090.02|2098.23|2089.53|2098.72|2090.02|2098.18|2089.48|25
1625915630000|2021-07-10 11:13:50|2098.22|2089.52|2098.35|2089.65|2098.38|2089.68|2098.22|2089.52|11
1625915640000|2021-07-10 11:14:00|2098.37|2089.67|2098.56|2089.86|2098.56|2089.86|2098.37|2089.67|17
1625915650000|2021-07-10 11:14:10|2098.52|2089.82|2098.67|2089.97|2098.8|2090.1|2098.5|2089.8|25
1625915660000|2021-07-10 11:14:20|2098.7|2090|2100.07|2091.37|2100.19|2091.49|2098.7|2090|33
1625915670000|2021-07-10 11:14:30|2100.09|2091.39|2100.29|2091.59|2100.33|2091.63|2099.9|2091.2|34
1625915680000|2021-07-10 11:14:40|2100.3|2091.6|2099.07|2090.37|2100.36|2091.66|2099.01|2090.31|38
1625915690000|2021-07-10 11:14:50|2099.06|2090.36|2098.75|2090.05|2099.06|2090.36|2098.34|2089.64|26
1625915700000|2021-07-10 11:15:00|2098.85|2090.15|2097.61|2088.91|2098.85|2090.15|2097.54|2088.84|25
1625915710000|2021-07-10 11:15:10|2097.59|2088.89|2097.55|2088.85|2097.87|2089.17|2097.48|2088.78|36
1625915720000|2021-07-10 11:15:20|2097.63|2088.93|2097.47|2088.77|2098.34|2089.64|2097.44|2088.74|35
1625915730000|2021-07-10 11:15:30|2097.41|2088.71|2098.41|2089.71|2098.41|2089.71|2097.41|2088.71|26
1625915740000|2021-07-10 11:15:40|2098.42|2089.72|2097.86|2089.16|2098.9|2090.2|2097.86|2089.16|26
1625915750000|2021-07-10 11:15:50|2097.92|2089.22|2097.29|2088.59|2098.71|2090.01|2097.29|2088.59|32
1625915760000|2021-07-10 11:16:00|2097.23|2088.53|2097.28|2088.58|2097.44|2088.74|2096.87|2088.17|36
1625915770000|2021-07-10 11:16:10|2097.25|2088.55|2097.01|2088.31|2097.25|2088.55|2096.68|2087.98|32
1625915780000|2021-07-10 11:16:20|2096.99|2088.29|2095.79|2087.09|2097.01|2088.31|2095.67|2086.97|35
1625915790000|2021-07-10 11:16:30|2095.9|2087.2|2096.59|2087.89|2096.59|2087.89|2095.9|2087.2|32
1625915800000|2021-07-10 11:16:40|2096.57|2087.87|2097.09|2088.39|2097.18|2088.48|2096.57|2087.87|33
1625915810000|2021-07-10 11:16:50|2097.14|2088.44|2097.57|2088.87|2097.63|2088.93|2097.07|2088.37|29
1625915820000|2021-07-10 11:17:00|2097.58|2088.88|2097.57|2088.87|2097.61|2088.91|2097.45|2088.75|24
1625915830000|2021-07-10 11:17:10|2097.63|2088.93|2098.14|2089.44|2098.16|2089.46|2097.59|2088.89|24
1625915840000|2021-07-10 11:17:20|2098.12|2089.42|2098.03|2089.33|2098.12|2089.42|2097.81|2089.11|31
1625915850000|2021-07-10 11:17:30|2098.04|2089.34|2099.23|2090.53|2099.23|2090.53|2097.98|2089.28|25
1625915860000|2021-07-10 11:17:40|2099.24|2090.54|2099.23|2090.53|2099.26|2090.56|2099.2|2090.5|18
1625915870000|2021-07-10 11:17:50|2099.24|2090.54|2099.44|2090.74|2099.77|2091.07|2099.15|2090.45|23
1625915880000|2021-07-10 11:18:00|2099.43|2090.73|2099.01|2090.31|2099.7|2091|2098.99|2090.29|32
1625915890000|2021-07-10 11:18:10|2099.14|2090.44|2098.73|2090.03|2099.24|2090.54|2098.73|2090.03|34
1625915900000|2021-07-10 11:18:20|2098.67|2089.97|2099.13|2090.43|2099.13|2090.43|2098.67|2089.97|33
1625915910000|2021-07-10 11:18:30|2099.12|2090.42|2098.71|2090.01|2099.19|2090.49|2098.53|2089.83|36
1625915920000|2021-07-10 11:18:40|2098.69|2089.99|2098.1|2089.4|2098.78|2090.08|2098.04|2089.34|30
1625915930000|2021-07-10 11:18:50|2098.05|2089.35|2097.85|2089.15|2098.05|2089.35|2097.8|2089.1|32
1625915940000|2021-07-10 11:19:00|2097.83|2089.13|2096.06|2087.36|2097.83|2089.13|2096.05|2087.35|32
1625915950000|2021-07-10 11:19:10|2096.09|2087.39|2096.09|2087.39|2096.27|2087.57|2095.94|2087.24|30
1625915960000|2021-07-10 11:19:20|2096.02|2087.32|2096.08|2087.38|2096.1|2087.4|2095.89|2087.19|21
1625915970000|2021-07-10 11:19:30|2096.07|2087.37|2096.86|2088.16|2097|2088.3|2096.07|2087.37|27
1625915980000|2021-07-10 11:19:40|2096.85|2088.15|2096.68|2087.98|2096.97|2088.27|2096.66|2087.96|25
1625915990000|2021-07-10 11:19:50|2096.69|2087.99|2096.49|2087.79|2096.69|2087.99|2096.39|2087.69|17
1625916000000|2021-07-10 11:20:00|2096.5|2087.8|2096.35|2087.65|2096.5|2087.8|2096.27|2087.57|22
1625916010000|2021-07-10 11:20:10|2096.32|2087.62|2095.3|2086.6|2096.38|2087.68|2095.3|2086.6|27
1625916020000|2021-07-10 11:20:20|2095.38|2086.68|2096.01|2087.31|2096.01|2087.31|2095.16|2086.46|21
1625916030000|2021-07-10 11:20:30|2095.95|2087.25|2095.66|2086.96|2096.02|2087.32|2095.66|2086.96|21
1625916040000|2021-07-10 11:20:40|2095.67|2086.97|2096.19|2087.49|2096.19|2087.49|2095.66|2086.96|16
1625916050000|2021-07-10 11:20:50|2096.22|2087.52|2096.62|2087.92|2096.64|2087.94|2096.22|2087.52|21
1625916060000|2021-07-10 11:21:00|2096.6|2087.9|2095.9|2087.2|2096.8|2088.1|2095.72|2087.02|27
1625916070000|2021-07-10 11:21:10|2095.92|2087.22|2096|2087.3|2096.49|2087.79|2095.88|2087.18|31
1625916080000|2021-07-10 11:21:20|2096.01|2087.31|2096.18|2087.48|2096.25|2087.55|2095.98|2087.28|34
1625916090000|2021-07-10 11:21:30|2096.13|2087.43|2096.18|2087.48|2096.22|2087.52|2096.1|2087.4|14
1625916100000|2021-07-10 11:21:40|2096.19|2087.49|2096.17|2087.47|2096.19|2087.49|2096.15|2087.45|16
1625916110000|2021-07-10 11:21:50|2096.18|2087.48|2096.4|2087.7|2096.4|2087.7|2096.17|2087.47|11
1625916120000|2021-07-10 11:22:00|2096.35|2087.65|2095.92|2087.22|2096.35|2087.65|2095.89|2087.19|23
1625916130000|2021-07-10 11:22:10|2095.94|2087.24|2095.88|2087.18|2095.98|2087.28|2095.83|2087.13|31
1625916140000|2021-07-10 11:22:20|2095.87|2087.17|2095.2|2086.5|2095.88|2087.18|2095.12|2086.42|28
1625916150000|2021-07-10 11:22:30|2095.19|2086.49|2094.62|2085.92|2095.24|2086.54|2094.59|2085.89|18
1625916160000|2021-07-10 11:22:40|2094.46|2085.76|2094.96|2086.26|2094.96|2086.26|2094.44|2085.74|24
1625916170000|2021-07-10 11:22:50|2094.98|2086.28|2095.47|2086.77|2095.48|2086.78|2094.95|2086.25|21
1625916180000|2021-07-10 11:23:00|2095.48|2086.78|2096.25|2087.55|2096.63|2087.93|2095.48|2086.78|28
1625916190000|2021-07-10 11:23:10|2096.24|2087.54|2095.37|2086.67|2096.24|2087.54|2095.21|2086.51|25
1625916200000|2021-07-10 11:23:20|2095.39|2086.69|2095.51|2086.81|2095.51|2086.81|2095.38|2086.68|25
1625916210000|2021-07-10 11:23:30|2095.49|2086.79|2096.23|2087.53|2096.63|2087.93|2095.49|2086.79|31
1625916220000|2021-07-10 11:23:40|2096.31|2087.61|2096.21|2087.51|2096.52|2087.82|2096.21|2087.51|31
1625916230000|2021-07-10 11:23:50|2096.27|2087.57|2096.55|2087.85|2096.56|2087.86|2096.27|2087.57|20
1625916240000|2021-07-10 11:24:00|2096.47|2087.77|2095.7|2087|2096.53|2087.83|2095.7|2087|26
1625916250000|2021-07-10 11:24:10|2095.66|2086.96|2096.2|2087.5|2096.24|2087.54|2095.6|2086.9|29
1625916260000|2021-07-10 11:24:20|2096.21|2087.51|2097.18|2088.48|2097.32|2088.62|2096.21|2087.51|33
1625916270000|2021-07-10 11:24:30|2097.28|2088.58|2097.22|2088.52|2097.87|2089.17|2097.14|2088.44|36
1625916280000|2021-07-10 11:24:40|2097.2|2088.5|2098.16|2089.46|2098.27|2089.57|2097.2|2088.5|30
1625916290000|2021-07-10 11:24:50|2098.27|2089.57|2098.35|2089.65|2098.57|2089.87|2098.21|2089.51|33
1625916300000|2021-07-10 11:25:00|2098.37|2089.67|2097.89|2089.19|2098.52|2089.82|2097.75|2089.05|28
1625916310000|2021-07-10 11:25:10|2097.87|2089.17|2098.42|2089.72|2098.59|2089.89|2097.87|2089.17|32
1625916320000|2021-07-10 11:25:20|2098.46|2089.76|2099.7|2091|2099.7|2091|2098.41|2089.71|32
1625916330000|2021-07-10 11:25:30|2099.59|2090.89|2099.69|2090.99|2100.09|2091.39|2099.59|2090.89|30
1625916340000|2021-07-10 11:25:40|2099.72|2091.02|2099.84|2091.14|2099.87|2091.17|2099.54|2090.84|36
1625916350000|2021-07-10 11:25:50|2099.9|2091.2|2100.01|2091.31|2100.06|2091.36|2099.81|2091.11|21
1625916360000|2021-07-10 11:26:00|2100.05|2091.35|2100.09|2091.39|2100.12|2091.42|2099.9|2091.2|22
1625916370000|2021-07-10 11:26:10|2100.02|2091.32|2099.9|2091.2|2100.04|2091.34|2099.4|2090.7|25
1625916380000|2021-07-10 11:26:20|2099.93|2091.23|2099.56|2090.86|2100.19|2091.49|2099.2|2090.5|29
1625916390000|2021-07-10 11:26:30|2099.51|2090.81|2099.68|2090.98|2099.69|2090.99|2099.32|2090.62|25
1625916400000|2021-07-10 11:26:40|2099.66|2090.96|2099.56|2090.86|2099.67|2090.97|2099.5|2090.8|17
1625916410000|2021-07-10 11:26:50|2099.55|2090.85|2099.56|2090.86|2099.58|2090.88|2099.55|2090.85|9
1625916420000|2021-07-10 11:27:00|2099.57|2090.87|2100.67|2091.97|2100.67|2091.97|2099.57|2090.87|28
1625916430000|2021-07-10 11:27:10|2100.65|2091.95|2100.6|2091.9|2100.65|2091.95|2100.33|2091.63|20
1625916440000|2021-07-10 11:27:20|2100.62|2091.92|2100.78|2092.08|2100.83|2092.13|2100.62|2091.92|19
1625916450000|2021-07-10 11:27:30|2100.76|2092.06|2100.71|2092.01|2100.94|2092.24|2100.4|2091.7|27
1625916460000|2021-07-10 11:27:40|2100.72|2092.02|2101.04|2092.34|2101.32|2092.62|2100.67|2091.97|20
1625916470000|2021-07-10 11:27:50|2101.08|2092.38|2101.54|2092.84|2101.65|2092.95|2101.08|2092.38|25
1625916480000|2021-07-10 11:28:00|2101.55|2092.85|2102.46|2093.76|2102.49|2093.79|2101.47|2092.77|30
1625916490000|2021-07-10 11:28:10|2102.55|2093.85|2102.54|2093.84|2102.61|2093.91|2102.51|2093.81|20
1625916500000|2021-07-10 11:28:20|2102.67|2093.97|2106.18|2097.48|2106.29|2097.59|2102.67|2093.97|34
1625916510000|2021-07-10 11:28:30|2106.16|2097.46|2107.37|2098.67|2107.55|2098.85|2106.05|2097.35|36
1625916520000|2021-07-10 11:28:40|2107.52|2098.82|2107.59|2098.89|2108.04|2099.34|2107.3|2098.6|33
1625916530000|2021-07-10 11:28:50|2107.6|2098.9|2108.09|2099.39|2108.5|2099.8|2107.43|2098.73|31
1625916540000|2021-07-10 11:29:00|2108.06|2099.36|2108.69|2099.99|2108.69|2099.99|2107.59|2098.89|35
1625916550000|2021-07-10 11:29:10|2109.18|2100.48|2111.09|2102.39|2111.09|2102.39|2109.18|2100.48|30
1625916560000|2021-07-10 11:29:20|2111.06|2102.36|2113.23|2104.53|2113.23|2104.53|2111.06|2102.36|35
1625916570000|2021-07-10 11:29:30|2113.29|2104.59|2112.58|2103.88|2114.18|2105.48|2112.58|2103.88|34
1625916580000|2021-07-10 11:29:40|2112.56|2103.86|2114.27|2105.57|2114.27|2105.57|2112.46|2103.76|38
1625916590000|2021-07-10 11:29:50|2114.24|2105.54|2114.45|2105.75|2114.77|2106.07|2113.92|2105.22|36
1625916600000|2021-07-10 11:30:00|2114.35|2105.65|2113.23|2104.53|2114.35|2105.65|2112.73|2104.03|36
1625916610000|2021-07-10 11:30:10|2113.19|2104.49|2111.25|2102.55|2113.19|2104.49|2111.2|2102.5|32
1625916620000|2021-07-10 11:30:20|2111.24|2102.54|2111.52|2102.82|2111.63|2102.93|2110.89|2102.19|30
1625916630000|2021-07-10 11:30:30|2111.53|2102.83|2111.87|2103.17|2111.99|2103.29|2111.53|2102.83|35
1625916640000|2021-07-10 11:30:40|2111.88|2103.18|2113.85|2105.15|2113.85|2105.15|2111.88|2103.18|34
1625916650000|2021-07-10 11:30:50|2113.84|2105.14|2115.26|2106.56|2115.35|2106.65|2113.84|2105.14|32
1625916660000|2021-07-10 11:31:00|2115.18|2106.48|2117.29|2108.59|2117.75|2109.05|2115.18|2106.48|32
1625916670000|2021-07-10 11:31:10|2117.28|2108.58|2115.1|2106.4|2117.53|2108.83|2115.1|2106.4|37
1625916680000|2021-07-10 11:31:20|2115.06|2106.36|2115.25|2106.55|2115.94|2107.24|2114.83|2106.13|35
1625916690000|2021-07-10 11:31:30|2115.03|2106.33|2116.54|2107.84|2116.54|2107.84|2115.03|2106.33|36
1625916700000|2021-07-10 11:31:40|2116.6|2107.9|2116.1|2107.4|2116.68|2107.98|2115.74|2107.04|31
1625916710000|2021-07-10 11:31:50|2116.22|2107.52|2117.51|2108.81|2117.51|2108.81|2116.15|2107.45|37
1625916720000|2021-07-10 11:32:00|2117.33|2108.63|2117.6|2108.9|2118.34|2109.64|2117.09|2108.39|37
1625916730000|2021-07-10 11:32:10|2117.58|2108.88|2117.49|2108.79|2117.65|2108.95|2116.09|2107.39|36
1625916740000|2021-07-10 11:32:20|2117.52|2108.82|2116.89|2108.19|2117.52|2108.82|2116.7|2108|28
1625916750000|2021-07-10 11:32:30|2116.81|2108.11|2115.29|2106.59|2116.81|2108.11|2115.29|2106.59|25
1625916760000|2021-07-10 11:32:40|2115.33|2106.63|2116.01|2107.31|2116.41|2107.71|2114.94|2106.24|33
1625916770000|2021-07-10 11:32:50|2116.07|2107.37|2117.45|2108.75|2117.74|2109.04|2116.05|2107.35|32
1625916780000|2021-07-10 11:33:00|2117.43|2108.73|2116.99|2108.29|2118.56|2109.86|2116.99|2108.29|33
1625916790000|2021-07-10 11:33:10|2117|2108.3|2117.39|2108.69|2117.39|2108.69|2116.99|2108.29|30
1625916800000|2021-07-10 11:33:20|2117.43|2108.73|2117.11|2108.41|2118.54|2109.84|2117.08|2108.38|35
1625916810000|2021-07-10 11:33:30|2117.18|2108.48|2117.26|2108.56|2117.28|2108.58|2117.16|2108.46|26
1625916820000|2021-07-10 11:33:40|2117.27|2108.57|2117.79|2109.09|2118.19|2109.49|2117.22|2108.52|32
1625916830000|2021-07-10 11:33:50|2117.76|2109.06|2116.67|2107.97|2117.8|2109.1|2116.52|2107.82|29
1625916840000|2021-07-10 11:34:00|2116.65|2107.95|2117.55|2108.85|2117.55|2108.85|2116.65|2107.95|37
1625916850000|2021-07-10 11:34:10|2117.58|2108.88|2117.71|2109.01|2117.74|2109.04|2117.03|2108.33|34
1625916860000|2021-07-10 11:34:20|2117.77|2109.07|2117.34|2108.64|2118.12|2109.42|2117.32|2108.62|24
1625916870000|2021-07-10 11:34:30|2117.33|2108.63|2118.43|2109.73|2118.43|2109.73|2117.22|2108.52|26
1625916880000|2021-07-10 11:34:40|2118.44|2109.74|2119.44|2110.74|2119.75|2111.05|2118.44|2109.74|36
1625916890000|2021-07-10 11:34:50|2119.45|2110.75|2119.75|2111.05|2120.26|2111.56|2119.19|2110.49|33
1625916900000|2021-07-10 11:35:00|2119.73|2111.03|2119.92|2111.22|2120.84|2112.14|2119.57|2110.87|26
1625916910000|2021-07-10 11:35:10|2119.95|2111.25|2119.48|2110.78|2119.95|2111.25|2119.36|2110.66|28
1625916920000|2021-07-10 11:35:20|2119.51|2110.81|2119.41|2110.71|2119.64|2110.94|2119.41|2110.71|25
1625916930000|2021-07-10 11:35:30|2119.39|2110.69|2118.21|2109.51|2119.39|2110.69|2118.18|2109.48|26
1625916940000|2021-07-10 11:35:40|2118.2|2109.5|2118.52|2109.82|2118.52|2109.82|2118.04|2109.34|20
1625916950000|2021-07-10 11:35:50|2118.48|2109.78|2118.69|2109.99|2118.77|2110.07|2118.14|2109.44|24
1625916960000|2021-07-10 11:36:00|2118.72|2110.02|2118.05|2109.35|2118.81|2110.11|2118.01|2109.31|20
1625916970000|2021-07-10 11:36:10|2117.95|2109.25|2117.37|2108.67|2117.95|2109.25|2117.29|2108.59|22
1625916980000|2021-07-10 11:36:20|2117.36|2108.66|2118.04|2109.34|2118.12|2109.42|2117.24|2108.54|32
1625916990000|2021-07-10 11:36:30|2117.95|2109.25|2117.99|2109.29|2118.04|2109.34|2117.94|2109.24|11
1625917000000|2021-07-10 11:36:40|2118.01|2109.31|2118.27|2109.57|2118.44|2109.74|2117.98|2109.28|21
1625917010000|2021-07-10 11:36:50|2118.28|2109.58|2118.71|2110.01|2118.71|2110.01|2118.21|2109.51|17
1625917020000|2021-07-10 11:37:00|2118.72|2110.02|2118.53|2109.83|2119.44|2110.74|2118.52|2109.82|27
1625917030000|2021-07-10 11:37:10|2118.52|2109.82|2118.76|2110.06|2118.84|2110.14|2118.51|2109.81|16
1625917040000|2021-07-10 11:37:20|2118.75|2110.05|2119.11|2110.41|2119.11|2110.41|2118.67|2109.97|19
1625917050000|2021-07-10 11:37:30|2119.12|2110.42|2119.05|2110.35|2119.24|2110.54|2119.04|2110.34|17
1625917060000|2021-07-10 11:37:40|2119.03|2110.33|2118.87|2110.17|2119.04|2110.34|2118.85|2110.15|12
1625917070000|2021-07-10 11:37:50|2118.88|2110.18|2118.82|2110.12|2118.96|2110.26|2118.74|2110.04|14
1625917080000|2021-07-10 11:38:00|2118.83|2110.13|2118.81|2110.11|2119.06|2110.36|2118.81|2110.11|8
1625917090000|2021-07-10 11:38:10|2118.82|2110.12|2119.08|2110.38|2119.09|2110.39|2118.82|2110.12|9
1625917100000|2021-07-10 11:38:20|2119.11|2110.41|2119.39|2110.69|2119.46|2110.76|2118.9|2110.2|21
1625917110000|2021-07-10 11:38:30|2119.41|2110.71|2119.51|2110.81|2119.51|2110.81|2119.32|2110.62|20
1625917120000|2021-07-10 11:38:40|2119.54|2110.84|2120.83|2112.13|2120.83|2112.13|2119.54|2110.84|30
1625917130000|2021-07-10 11:38:50|2120.85|2112.15|2122.95|2114.25|2122.97|2114.27|2120.85|2112.15|34
1625917140000|2021-07-10 11:39:00|2122.96|2114.26|2121.65|2112.95|2122.96|2114.26|2121.62|2112.92|37
1625917150000|2021-07-10 11:39:10|2121.51|2112.81|2122.65|2113.95|2123.13|2114.43|2120.97|2112.27|35
1625917160000|2021-07-10 11:39:20|2122.66|2113.96|2122.88|2114.18|2123.05|2114.35|2122.54|2113.84|26
1625917170000|2021-07-10 11:39:30|2122.98|2114.28|2123.72|2115.02|2123.72|2115.02|2122.98|2114.28|27
1625917180000|2021-07-10 11:39:40|2123.71|2115.01|2123.84|2115.14|2123.94|2115.24|2123.67|2114.97|30
1625917190000|2021-07-10 11:39:50|2123.81|2115.11|2124.49|2115.79|2124.58|2115.88|2123.77|2115.07|30
1625917200000|2021-07-10 11:40:00|2124.51|2115.81|2124.85|2116.15|2125.28|2116.58|2124.2|2115.5|37
1625917210000|2021-07-10 11:40:10|2125.06|2116.36|2126.51|2117.81|2126.66|2117.96|2124.95|2116.25|36
1625917220000|2021-07-10 11:40:20|2126.52|2117.82|2126.13|2117.43|2126.52|2117.82|2125.3|2116.6|37
1625917230000|2021-07-10 11:40:30|2126.09|2117.39|2127.35|2118.65|2127.39|2118.69|2125.8|2117.1|28
1625917240000|2021-07-10 11:40:40|2127.31|2118.61|2126.93|2118.23|2127.35|2118.65|2126.93|2118.23|28
1625917250000|2021-07-10 11:40:50|2126.86|2118.16|2126.04|2117.34|2126.86|2118.16|2125.87|2117.17|33
1625917260000|2021-07-10 11:41:00|2126.07|2117.37|2125.21|2116.51|2126.11|2117.41|2125.07|2116.37|28
1625917270000|2021-07-10 11:41:10|2125.29|2116.59|2125.02|2116.32|2125.89|2117.19|2125.02|2116.32|20
1625917280000|2021-07-10 11:41:20|2125.03|2116.33|2125.4|2116.7|2125.91|2117.21|2125.03|2116.33|30
1625917290000|2021-07-10 11:41:30|2125.41|2116.71|2125.42|2116.72|2125.87|2117.17|2125.39|2116.69|24
1625917300000|2021-07-10 11:41:40|2125.4|2116.7|2125.31|2116.61|2125.45|2116.75|2125.31|2116.61|13
1625917310000|2021-07-10 11:41:50|2125.33|2116.63|2124.89|2116.19|2125.36|2116.66|2124.84|2116.14|24
1625917320000|2021-07-10 11:42:00|2125.02|2116.32|2123.47|2114.77|2125.03|2116.33|2123.47|2114.77|18
1625917330000|2021-07-10 11:42:10|2123.58|2114.88|2123.13|2114.43|2123.58|2114.88|2122.89|2114.19|23
1625917340000|2021-07-10 11:42:20|2123.12|2114.42|2122.92|2114.22|2123.13|2114.43|2122.82|2114.12|20
1625917350000|2021-07-10 11:42:30|2122.95|2114.25|2122.71|2114.01|2122.95|2114.25|2122.71|2114.01|9
1625917360000|2021-07-10 11:42:40|2122.76|2114.06|2122.6|2113.9|2122.82|2114.12|2122.6|2113.9|17
1625917370000|2021-07-10 11:42:50|2122.79|2114.09|2123.26|2114.56|2123.34|2114.64|2122.74|2114.04|21
1625917380000|2021-07-10 11:43:00|2123.34|2114.64|2123.76|2115.06|2123.83|2115.13|2123.06|2114.36|22
1625917390000|2021-07-10 11:43:10|2123.91|2115.21|2123.86|2115.16|2123.92|2115.22|2123.84|2115.14|16
1625917400000|2021-07-10 11:43:20|2123.95|2115.25|2124.29|2115.59|2124.42|2115.72|2123.95|2115.25|20
1625917410000|2021-07-10 11:43:30|2124.31|2115.61|2124.13|2115.43|2124.36|2115.66|2124.09|2115.39|30
1625917420000|2021-07-10 11:43:40|2124.09|2115.39|2124.03|2115.33|2124.09|2115.39|2124.03|2115.33|10
1625917430000|2021-07-10 11:43:50|2124.02|2115.32|2124.15|2115.45|2124.2|2115.5|2124.01|2115.31|13
1625917440000|2021-07-10 11:44:00|2124.12|2115.42|2124.01|2115.31|2124.12|2115.42|2123.96|2115.26|19
1625917450000|2021-07-10 11:44:10|2124.04|2115.34|2123.97|2115.27|2124.09|2115.39|2123.97|2115.27|9
1625917460000|2021-07-10 11:44:20|2124.02|2115.32|2124.24|2115.54|2124.24|2115.54|2124.02|2115.32|11
1625917470000|2021-07-10 11:44:30|2124.22|2115.52|2124.13|2115.43|2124.43|2115.73|2124.13|2115.43|10
1625917480000|2021-07-10 11:44:40|2124.11|2115.41|2123.29|2114.59|2124.13|2115.43|2123.17|2114.47|22
1625917490000|2021-07-10 11:44:50|2123.2|2114.5|2122.96|2114.26|2123.2|2114.5|2122.96|2114.26|18
1625917500000|2021-07-10 11:45:00|2122.94|2114.24|2123.04|2114.34|2123.11|2114.41|2122.94|2114.24|22
1625917510000|2021-07-10 11:45:10|2123.05|2114.35|2122.97|2114.27|2123.05|2114.35|2122.96|2114.26|7
1625917520000|2021-07-10 11:45:20|2122.96|2114.26|2122.92|2114.22|2122.96|2114.26|2122.92|2114.22|4
1625917530000|2021-07-10 11:45:30|2122.9|2114.2|2124.04|2115.34|2124.04|2115.34|2122.9|2114.2|12
1625917540000|2021-07-10 11:45:40|2124.12|2115.42|2124.26|2115.56|2124.26|2115.56|2124.03|2115.33|21
1625917550000|2021-07-10 11:45:50|2124.4|2115.7|2124.39|2115.69|2124.4|2115.7|2124.14|2115.44|27
1625917560000|2021-07-10 11:46:00|2124.42|2115.72|2123.81|2115.11|2124.45|2115.75|2123.81|2115.11|19
1625917570000|2021-07-10 11:46:10|2123.74|2115.04|2123.52|2114.82|2123.74|2115.04|2123.5|2114.8|19
1625917580000|2021-07-10 11:46:20|2123.68|2114.98|2123.65|2114.95|2123.7|2115|2123.57|2114.87|19
1625917590000|2021-07-10 11:46:30|2123.7|2115|2124.91|2116.21|2125|2116.3|2123.62|2114.92|26
1625917600000|2021-07-10 11:46:40|2124.93|2116.23|2124.67|2115.97|2124.93|2116.23|2124.65|2115.95|24
1625917610000|2021-07-10 11:46:50|2124.66|2115.96|2124.56|2115.86|2124.66|2115.96|2124.15|2115.45|31
1625917620000|2021-07-10 11:47:00|2124.57|2115.87|2124.18|2115.48|2124.65|2115.95|2124.18|2115.48|20
1625917630000|2021-07-10 11:47:10|2124.19|2115.49|2123.95|2115.25|2124.23|2115.53|2123.87|2115.17|20
1625917640000|2021-07-10 11:47:20|2123.94|2115.24|2123.73|2115.03|2123.94|2115.24|2123.65|2114.95|17
1625917650000|2021-07-10 11:47:30|2123.7|2115|2123.75|2115.05|2123.75|2115.05|2123.67|2114.97|6
1625917660000|2021-07-10 11:47:40|2123.77|2115.07|2123.66|2114.96|2123.77|2115.07|2123.65|2114.95|12
1625917670000|2021-07-10 11:47:50|2123.63|2114.93|2123.4|2114.7|2123.72|2115.02|2123.4|2114.7|20
1625917680000|2021-07-10 11:48:00|2123.38|2114.68|2120.03|2111.33|2123.38|2114.68|2120|2111.3|34
1625917690000|2021-07-10 11:48:10|2120.02|2111.32|2119.73|2111.03|2120.28|2111.58|2119.29|2110.59|38
1625917700000|2021-07-10 11:48:20|2119.64|2110.94|2119.84|2111.14|2120.05|2111.35|2119.58|2110.88|33
1625917710000|2021-07-10 11:48:30|2119.74|2111.04|2119.59|2110.89|2119.85|2111.15|2119.2|2110.5|33
1625917720000|2021-07-10 11:48:40|2119.56|2110.86|2119.74|2111.04|2120.07|2111.37|2119.47|2110.77|35
1625917730000|2021-07-10 11:48:50|2119.52|2110.82|2119.49|2110.79|2119.83|2111.13|2119.42|2110.72|36
1625917740000|2021-07-10 11:49:00|2119.48|2110.78|2119.54|2110.84|2119.77|2111.07|2118.74|2110.04|36
1625917750000|2021-07-10 11:49:10|2119.6|2110.9|2119.21|2110.51|2119.64|2110.94|2119.04|2110.34|35
1625917760000|2021-07-10 11:49:20|2119.25|2110.55|2121.15|2112.45|2121.29|2112.59|2119.24|2110.54|36
1625917770000|2021-07-10 11:49:30|2121.22|2112.52|2121.33|2112.63|2121.4|2112.7|2121.07|2112.37|24
1625917780000|2021-07-10 11:49:40|2121.38|2112.68|2120.27|2111.57|2122.27|2113.57|2120.27|2111.57|38
1625917790000|2021-07-10 11:49:50|2120.14|2111.44|2120.36|2111.66|2120.39|2111.69|2119.81|2111.11|30
1625917800000|2021-07-10 11:50:00|2120.39|2111.69|2120.65|2111.95|2121.74|2113.04|2120.37|2111.67|37
1625917810000|2021-07-10 11:50:10|2120.58|2111.88|2119.79|2111.09|2120.58|2111.88|2119.79|2111.09|38
1625917820000|2021-07-10 11:50:20|2119.65|2110.95|2120.09|2111.39|2120.09|2111.39|2118.65|2109.95|34
1625917830000|2021-07-10 11:50:30|2120.08|2111.38|2119.97|2111.27|2120.08|2111.38|2119.58|2110.88|30
1625917840000|2021-07-10 11:50:40|2119.93|2111.23|2119.38|2110.68|2119.93|2111.23|2119.26|2110.56|36
1625917850000|2021-07-10 11:50:50|2119.4|2110.7|2118.64|2109.94|2119.45|2110.75|2118.59|2109.89|36
1625917860000|2021-07-10 11:51:00|2118.65|2109.95|2119.01|2110.31|2119.12|2110.42|2118.58|2109.88|38
1625917870000|2021-07-10 11:51:10|2119.02|2110.32|2119.34|2110.64|2119.5|2110.8|2118.86|2110.16|32
1625917880000|2021-07-10 11:51:20|2119.28|2110.58|2117.9|2109.2|2119.28|2110.58|2117.9|2109.2|26
1625917890000|2021-07-10 11:51:30|2117.93|2109.23|2119.26|2110.56|2119.26|2110.56|2117.93|2109.23|32
1625917900000|2021-07-10 11:51:40|2119.23|2110.53|2118.24|2109.54|2119.28|2110.58|2118.24|2109.54|28
1625917910000|2021-07-10 11:51:50|2118.26|2109.56|2117.81|2109.11|2118.38|2109.68|2117.61|2108.91|31
1625917920000|2021-07-10 11:52:00|2117.76|2109.06|2117.74|2109.04|2118.04|2109.34|2117.38|2108.68|36
1625917930000|2021-07-10 11:52:10|2117.86|2109.16|2117.57|2108.87|2117.86|2109.16|2117.45|2108.75|29
1625917940000|2021-07-10 11:52:20|2117.59|2108.89|2118.46|2109.76|2118.63|2109.93|2117.59|2108.89|32
1625917950000|2021-07-10 11:52:30|2118.44|2109.74|2118.11|2109.41|2118.46|2109.76|2118.11|2109.41|28
1625917960000|2021-07-10 11:52:40|2118.04|2109.34|2117.39|2108.69|2118.07|2109.37|2117.36|2108.66|31
1625917970000|2021-07-10 11:52:50|2117.36|2108.66|2117.18|2108.48|2117.41|2108.71|2117.03|2108.33|35
1625917980000|2021-07-10 11:53:00|2117.25|2108.55|2117.21|2108.51|2117.32|2108.62|2117.13|2108.43|32
1625917990000|2021-07-10 11:53:10|2117.2|2108.5|2117.72|2109.02|2117.72|2109.02|2117.19|2108.49|29
1625918000000|2021-07-10 11:53:20|2117.75|2109.05|2117.41|2108.71|2117.77|2109.07|2117.41|2108.71|31
1625918010000|2021-07-10 11:53:30|2117.3|2108.6|2117.64|2108.94|2117.7|2109|2117.3|2108.6|32
1625918020000|2021-07-10 11:53:40|2117.68|2108.98|2117.71|2109.01|2117.74|2109.04|2117.51|2108.81|26
1625918030000|2021-07-10 11:53:50|2117.68|2108.98|2116.82|2108.12|2117.68|2108.98|2116.81|2108.11|25
1625918040000|2021-07-10 11:54:00|2116.84|2108.14|2117.74|2109.04|2117.74|2109.04|2116.82|2108.12|15
1625918050000|2021-07-10 11:54:10|2118.25|2109.55|2118.54|2109.84|2118.54|2109.84|2118.25|2109.55|20
1625918060000|2021-07-10 11:54:20|2118.56|2109.86|2118.57|2109.87|2118.62|2109.92|2118.54|2109.84|18
1625918070000|2021-07-10 11:54:30|2118.59|2109.89|2118.57|2109.87|2118.61|2109.91|2118.54|2109.84|23
1625918080000|2021-07-10 11:54:40|2118.55|2109.85|2119.49|2110.79|2119.71|2111.01|2118.55|2109.85|25
1625918090000|2021-07-10 11:54:50|2119.52|2110.82|2119.99|2111.29|2120.02|2111.32|2119.4|2110.7|9
1625918100000|2021-07-10 11:55:00|2119.96|2111.26|2118.38|2109.68|2119.96|2111.26|2118.3|2109.6|32
1625918110000|2021-07-10 11:55:10|2118.34|2109.64|2117.53|2108.83|2118.4|2109.7|2117.53|2108.83|25
1625918120000|2021-07-10 11:55:20|2117.54|2108.84|2117.94|2109.24|2118.13|2109.43|2117.5|2108.8|17
1625918130000|2021-07-10 11:55:30|2117.8|2109.1|2117.61|2108.91|2117.83|2109.13|2117.61|2108.91|16
1625918140000|2021-07-10 11:55:40|2117.59|2108.89|2117.49|2108.79|2117.62|2108.92|2117.49|2108.79|7
1625918150000|2021-07-10 11:55:50|2117.48|2108.78|2117.47|2108.77|2117.62|2108.92|2117.47|2108.77|8
1625918160000|2021-07-10 11:56:00|2117.43|2108.73|2117.33|2108.63|2117.43|2108.73|2117.1|2108.4|12
1625918170000|2021-07-10 11:56:10|2117.32|2108.62|2117.49|2108.79|2117.51|2108.81|2117.29|2108.59|10
1625918180000|2021-07-10 11:56:20|2117.43|2108.73|2117.45|2108.75|2117.48|2108.78|2117.4|2108.7|8
1625918190000|2021-07-10 11:56:30|2117.42|2108.72|2117.37|2108.67|2117.42|2108.72|2117.24|2108.54|9
1625918200000|2021-07-10 11:56:40|2117.35|2108.65|2117.84|2109.14|2117.84|2109.14|2117.35|2108.65|17
1625918210000|2021-07-10 11:56:50|2117.87|2109.17|2117.8|2109.1|2117.87|2109.17|2117.8|2109.1|4
1625918220000|2021-07-10 11:57:00|2117.79|2109.09|2115.04|2106.34|2117.79|2109.09|2115.04|2106.34|25
1625918230000|2021-07-10 11:57:10|2114.97|2106.27|2117.42|2108.72|2117.45|2108.75|2114.97|2106.27|33
1625918240000|2021-07-10 11:57:20|2117.43|2108.73|2117.49|2108.79|2117.56|2108.86|2117.39|2108.69|29
1625918250000|2021-07-10 11:57:30|2117.54|2108.84|2117.24|2108.54|2117.54|2108.84|2117.24|2108.54|17
1625918260000|2021-07-10 11:57:40|2117.28|2108.58|2115.91|2107.21|2117.29|2108.59|2115.91|2107.21|26
1625918270000|2021-07-10 11:57:50|2115.89|2107.19|2115.77|2107.07|2115.97|2107.27|2115.65|2106.95|21
1625918280000|2021-07-10 11:58:00|2115.71|2107.01|2115.24|2106.54|2115.71|2107.01|2115.24|2106.54|14
1625918290000|2021-07-10 11:58:10|2115.2|2106.5|2114.76|2106.06|2115.2|2106.5|2114.68|2105.98|24
1625918300000|2021-07-10 11:58:20|2114.75|2106.05|2114.67|2105.97|2114.77|2106.07|2114.63|2105.93|23
1625918310000|2021-07-10 11:58:30|2114.68|2105.98|2114.63|2105.93|2114.71|2106.01|2114.63|2105.93|6
1625918320000|2021-07-10 11:58:40|2114.59|2105.89|2114.64|2105.94|2114.75|2106.05|2114.57|2105.87|14
1625918330000|2021-07-10 11:58:50|2114.67|2105.97|2114.66|2105.96|2114.74|2106.04|2114.58|2105.88|20
1625918340000|2021-07-10 11:59:00|2114.58|2105.88|2114.69|2105.99|2114.69|2105.99|2114.58|2105.88|4
1625918350000|2021-07-10 11:59:10|2114.74|2106.04|2115.93|2107.23|2116.28|2107.58|2114.74|2106.04|25
1625918360000|2021-07-10 11:59:20|2115.07|2106.37|2114.41|2105.71|2115.07|2106.37|2113.79|2105.09|25
1625918370000|2021-07-10 11:59:30|2114.33|2105.63|2114.02|2105.32|2114.48|2105.78|2114|2105.3|10
1625918380000|2021-07-10 11:59:40|2113.79|2105.09|2113.32|2104.62|2113.82|2105.12|2113.14|2104.44|35
1625918390000|2021-07-10 11:59:50|2113.39|2104.69|2113.66|2104.96|2114.08|2105.38|2113.39|2104.69|20
1625918400000|2021-07-10 12:00:00|2113.55|2104.85|2112.48|2103.78|2113.55|2104.85|2112.26|2103.56|29
1625918410000|2021-07-10 12:00:10|2112.57|2103.87|2113.08|2104.38|2113.6|2104.9|2112.57|2103.87|33
1625918420000|2021-07-10 12:00:20|2113.22|2104.52|2113.44|2104.74|2113.63|2104.93|2113.2|2104.5|30
1625918430000|2021-07-10 12:00:30|2113.47|2104.77|2113.78|2105.08|2113.86|2105.16|2113.24|2104.54|31
1625918440000|2021-07-10 12:00:40|2113.76|2105.06|2113.03|2104.33|2113.8|2105.1|2113.03|2104.33|31
1625918450000|2021-07-10 12:00:50|2113.01|2104.31|2113.14|2104.44|2113.42|2104.72|2112.95|2104.25|27
1625918460000|2021-07-10 12:01:00|2113.11|2104.41|2113.13|2104.43|2113.38|2104.68|2113.1|2104.4|23
1625918470000|2021-07-10 12:01:10|2113.12|2104.42|2113.3|2104.6|2113.3|2104.6|2113.07|2104.37|18
1625918480000|2021-07-10 12:01:20|2113.29|2104.59|2113.89|2105.19|2113.93|2105.23|2113.27|2104.57|27
1625918490000|2021-07-10 12:01:30|2114.01|2105.31|2113.84|2105.14|2114.28|2105.58|2113.56|2104.86|28
1625918500000|2021-07-10 12:01:40|2113.82|2105.12|2112.11|2103.41|2113.82|2105.12|2111.91|2103.21|29
1625918510000|2021-07-10 12:01:50|2112.1|2103.4|2111.66|2102.96|2112.12|2103.42|2111.51|2102.81|25
1625918520000|2021-07-10 12:02:00|2111.67|2102.97|2112.01|2103.31|2112.01|2103.31|2111.66|2102.96|20
1625918530000|2021-07-10 12:02:10|2112.1|2103.4|2111.44|2102.74|2112.16|2103.46|2111.43|2102.73|31
1625918540000|2021-07-10 12:02:20|2111.43|2102.73|2111.32|2102.62|2111.59|2102.89|2111.05|2102.35|29
1625918550000|2021-07-10 12:02:30|2111.44|2102.74|2110.62|2101.92|2111.63|2102.93|2110.49|2101.79|34
1625918560000|2021-07-10 12:02:40|2110.57|2101.87|2111.38|2102.68|2111.38|2102.68|2110.4|2101.7|26
1625918570000|2021-07-10 12:02:50|2111.23|2102.53|2110.26|2101.56|2111.31|2102.61|2110.2|2101.5|36
1625918580000|2021-07-10 12:03:00|2110.32|2101.62|2110.79|2102.09|2110.79|2102.09|2110.32|2101.62|34
1625918590000|2021-07-10 12:03:10|2110.89|2102.19|2111.43|2102.73|2111.45|2102.75|2110.77|2102.07|34
1625918600000|2021-07-10 12:03:20|2111.37|2102.67|2111.24|2102.54|2111.43|2102.73|2111.15|2102.45|27
1625918610000|2021-07-10 12:03:30|2111.13|2102.43|2110.1|2101.4|2111.13|2102.43|2110.02|2101.32|35
1625918620000|2021-07-10 12:03:40|2110.08|2101.38|2109.97|2101.27|2110.26|2101.56|2109.96|2101.26|29
1625918630000|2021-07-10 12:03:50|2109.95|2101.25|2108.43|2099.73|2110.01|2101.31|2108.43|2099.73|32
1625918640000|2021-07-10 12:04:00|2108.46|2099.76|2109.99|2101.29|2109.99|2101.29|2108.46|2099.76|26
1625918650000|2021-07-10 12:04:10|2110.01|2101.31|2109.95|2101.25|2110.12|2101.42|2109.54|2100.84|31
1625918660000|2021-07-10 12:04:20|2110.19|2101.49|2110.27|2101.57|2110.27|2101.57|2110.18|2101.48|15
1625918670000|2021-07-10 12:04:30|2110.23|2101.53|2110.57|2101.87|2110.57|2101.87|2110.23|2101.53|24
1625918680000|2021-07-10 12:04:40|2110.55|2101.85|2110.68|2101.98|2110.68|2101.98|2110.52|2101.82|18
1625918690000|2021-07-10 12:04:50|2110.67|2101.97|2110.28|2101.58|2110.67|2101.97|2110.26|2101.56|28
1625918700000|2021-07-10 12:05:00|2110.3|2101.6|2110.39|2101.69|2110.47|2101.77|2110.2|2101.5|33
1625918710000|2021-07-10 12:05:10|2110.41|2101.71|2109.65|2100.95|2110.42|2101.72|2109.39|2100.69|27
1625918720000|2021-07-10 12:05:20|2109.54|2100.84|2109.14|2100.44|2109.78|2101.08|2109.11|2100.41|26
1625918730000|2021-07-10 12:05:30|2109.15|2100.45|2109.52|2100.82|2109.64|2100.94|2109.04|2100.34|34
1625918740000|2021-07-10 12:05:40|2109.53|2100.83|2109.21|2100.51|2109.63|2100.93|2109.21|2100.51|29
1625918750000|2021-07-10 12:05:50|2109.27|2100.57|2109.13|2100.43|2109.29|2100.59|2109.03|2100.33|24
1625918760000|2021-07-10 12:06:00|2109.07|2100.37|2108.79|2100.09|2109.11|2100.41|2108.73|2100.03|29
1625918770000|2021-07-10 12:06:10|2108.78|2100.08|2108.89|2100.19|2108.91|2100.21|2108.74|2100.04|28
1625918780000|2021-07-10 12:06:20|2108.91|2100.21|2109.1|2100.4|2109.1|2100.4|2108.78|2100.08|32
1625918790000|2021-07-10 12:06:30|2109.09|2100.39|2108.47|2099.77|2109.12|2100.42|2108.42|2099.72|33
1625918800000|2021-07-10 12:06:40|2108.46|2099.76|2108.68|2099.98|2108.7|2100|2108.45|2099.75|23
1625918810000|2021-07-10 12:06:50|2108.63|2099.93|2109.13|2100.43|2109.13|2100.43|2108.63|2099.93|18
1625918820000|2021-07-10 12:07:00|2109.1|2100.4|2108.97|2100.27|2109.1|2100.4|2108.97|2100.27|12
1625918830000|2021-07-10 12:07:10|2109.01|2100.31|2109.06|2100.36|2109.06|2100.36|2108.97|2100.27|17
1625918840000|2021-07-10 12:07:20|2109.07|2100.37|2109.05|2100.35|2109.07|2100.37|2109.05|2100.35|4
1625918850000|2021-07-10 12:07:30|2109.06|2100.36|2110.11|2101.41|2110.17|2101.47|2109.04|2100.34|19
1625918860000|2021-07-10 12:07:40|2110.18|2101.48|2110.4|2101.7|2110.4|2101.7|2110.11|2101.41|23
1625918870000|2021-07-10 12:07:50|2110.47|2101.77|2111.4|2102.7|2111.41|2102.71|2110.45|2101.75|27
1625918880000|2021-07-10 12:08:00|2111.54|2102.84|2113.05|2104.35|2113.05|2104.35|2111.54|2102.84|25
1625918890000|2021-07-10 12:08:10|2113.07|2104.37|2113.28|2104.58|2113.37|2104.67|2113.06|2104.36|28
1625918900000|2021-07-10 12:08:20|2113.24|2104.54|2113.97|2105.27|2113.97|2105.27|2113.19|2104.49|30
1625918910000|2021-07-10 12:08:30|2114.09|2105.39|2115.98|2107.28|2116.06|2107.36|2114.09|2105.39|37
1625918920000|2021-07-10 12:08:40|2116.03|2107.33|2117.61|2108.91|2117.73|2109.03|2115.99|2107.29|32
1625918930000|2021-07-10 12:08:50|2117.55|2108.85|2117.31|2108.61|2117.55|2108.85|2116.89|2108.19|36
1625918940000|2021-07-10 12:09:00|2117.3|2108.6|2117.29|2108.59|2117.43|2108.73|2117.21|2108.51|16
1625918950000|2021-07-10 12:09:10|2117.25|2108.55|2117.38|2108.68|2117.38|2108.68|2117.24|2108.54|14
1625918960000|2021-07-10 12:09:20|2117.46|2108.76|2117.59|2108.89|2117.6|2108.9|2117.44|2108.74|11
1625918970000|2021-07-10 12:09:30|2117.58|2108.88|2116.62|2107.92|2117.58|2108.88|2116.62|2107.92|24
1625918980000|2021-07-10 12:09:40|2116.61|2107.91|2116.46|2107.76|2116.61|2107.91|2116.34|2107.64|22
1625918990000|2021-07-10 12:09:50|2116.44|2107.74|2115.09|2106.39|2116.44|2107.74|2115.09|2106.39|27
1625919000000|2021-07-10 12:10:00|2115.16|2106.46|2114.08|2105.38|2115.16|2106.46|2114.07|2105.37|13
1625919010000|2021-07-10 12:10:10|2114.1|2105.4|2113.92|2105.22|2114.13|2105.43|2113.92|2105.22|16
1625919020000|2021-07-10 12:10:20|2113.88|2105.18|2112.72|2104.02|2113.9|2105.2|2112.71|2104.01|25
1625919030000|2021-07-10 12:10:30|2112.74|2104.04|2112.67|2103.97|2112.74|2104.04|2112.5|2103.8|26
1625919040000|2021-07-10 12:10:40|2112.64|2103.94|2112.52|2103.82|2112.68|2103.98|2112.52|2103.82|25
1625919050000|2021-07-10 12:10:50|2112.42|2103.72|2111.16|2102.46|2112.42|2103.72|2111.02|2102.32|29
1625919060000|2021-07-10 12:11:00|2111.18|2102.48|2111.61|2102.91|2111.71|2103.01|2111.1|2102.4|29
1625919070000|2021-07-10 12:11:10|2111.6|2102.9|2112.18|2103.48|2112.22|2103.52|2111.6|2102.9|22
1625919080000|2021-07-10 12:11:20|2112.06|2103.36|2112|2103.3|2112.07|2103.37|2111.93|2103.23|25
1625919090000|2021-07-10 12:11:30|2112.05|2103.35|2112.69|2103.99|2112.69|2103.99|2112.01|2103.31|21
1625919100000|2021-07-10 12:11:40|2112.99|2104.29|2113.54|2104.84|2113.54|2104.84|2112.99|2104.29|17
1625919110000|2021-07-10 12:11:50|2113.51|2104.81|2114.51|2105.81|2114.51|2105.81|2113.48|2104.78|17
1625919120000|2021-07-10 12:12:00|2114.62|2105.92|2115.36|2106.66|2115.47|2106.77|2114.62|2105.92|25
1625919130000|2021-07-10 12:12:10|2115.35|2106.65|2115.73|2107.03|2115.81|2107.11|2115.35|2106.65|23
1625919140000|2021-07-10 12:12:20|2115.79|2107.09|2115.81|2107.11|2115.85|2107.15|2115.74|2107.04|14
1625919150000|2021-07-10 12:12:30|2115.8|2107.1|2116.77|2108.07|2116.87|2108.17|2115.8|2107.1|22
1625919160000|2021-07-10 12:12:40|2116.75|2108.05|2116.89|2108.19|2116.9|2108.2|2116.75|2108.05|13
1625919170000|2021-07-10 12:12:50|2116.88|2108.18|2117.47|2108.77|2117.49|2108.79|2116.88|2108.18|12
1625919180000|2021-07-10 12:13:00|2117.46|2108.76|2117.45|2108.75|2117.46|2108.76|2117.45|2108.75|2
1625919190000|2021-07-10 12:13:10|2117.46|2108.76|2116.67|2107.97|2117.46|2108.76|2116.64|2107.94|18
1625919200000|2021-07-10 12:13:20|2116.61|2107.91|2116.24|2107.54|2116.61|2107.91|2115.97|2107.27|18
1625919210000|2021-07-10 12:13:30|2116.25|2107.55|2115.84|2107.14|2116.25|2107.55|2115.84|2107.14|17
1625919220000|2021-07-10 12:13:40|2115.85|2107.15|2115.79|2107.09|2115.86|2107.16|2115.75|2107.05|16
1625919230000|2021-07-10 12:13:50|2115.81|2107.11|2117.2|2108.5|2117.2|2108.5|2115.81|2107.11|21
1625919240000|2021-07-10 12:14:00|2117.22|2108.52|2117.39|2108.69|2117.46|2108.76|2117.22|2108.52|17
1625919250000|2021-07-10 12:14:10|2117.38|2108.68|2118.07|2109.37|2118.07|2109.37|2117.38|2108.68|25
1625919260000|2021-07-10 12:14:20|2118.04|2109.34|2117.94|2109.24|2118.04|2109.34|2117.94|2109.24|18
1625919270000|2021-07-10 12:14:30|2117.97|2109.27|2118.07|2109.37|2118.11|2109.41|2117.97|2109.27|18
1625919280000|2021-07-10 12:14:40|2118.03|2109.33|2117.61|2108.91|2118.03|2109.33|2117.61|2108.91|21
1625919290000|2021-07-10 12:14:50|2117.67|2108.97|2117.73|2109.03|2117.76|2109.06|2117.26|2108.56|22
1625919300000|2021-07-10 12:15:00|2117.71|2109.01|2117.87|2109.17|2117.9|2109.2|2117.71|2109.01|24
1625919310000|2021-07-10 12:15:10|2118.11|2109.41|2119.52|2110.82|2119.57|2110.87|2118.11|2109.41|27
1625919320000|2021-07-10 12:15:20|2119.55|2110.85|2119.52|2110.82|2119.55|2110.85|2119.46|2110.76|23
1625919330000|2021-07-10 12:15:30|2119.53|2110.83|2120.6|2111.9|2120.6|2111.9|2119.53|2110.83|24
1625919340000|2021-07-10 12:15:40|2120.82|2112.12|2120.57|2111.87|2121.21|2112.51|2120.48|2111.78|33
1625919350000|2021-07-10 12:15:50|2120.56|2111.86|2120.79|2112.09|2120.79|2112.09|2120.54|2111.84|18
1625919360000|2021-07-10 12:16:00|2120.8|2112.1|2121.45|2112.75|2121.45|2112.75|2120.8|2112.1|27
1625919370000|2021-07-10 12:16:10|2121.44|2112.74|2120.33|2111.63|2121.64|2112.94|2120.3|2111.6|32
1625919380000|2021-07-10 12:16:20|2120.41|2111.71|2119.6|2110.9|2120.41|2111.71|2119.34|2110.64|30
1625919390000|2021-07-10 12:16:30|2119.81|2111.11|2119.78|2111.08|2120.02|2111.32|2119.74|2111.04|35
1625919400000|2021-07-10 12:16:40|2119.79|2111.09|2119.64|2110.94|2119.79|2111.09|2119.64|2110.94|21
1625919410000|2021-07-10 12:16:50|2119.6|2110.9|2119.64|2110.94|2119.67|2110.97|2119.49|2110.79|20
1625919420000|2021-07-10 12:17:00|2119.65|2110.95|2119.73|2111.03|2119.75|2111.05|2119.65|2110.95|9
1625919430000|2021-07-10 12:17:10|2119.72|2111.02|2118.39|2109.69|2119.74|2111.04|2118.39|2109.69|23
1625919440000|2021-07-10 12:17:20|2118.4|2109.7|2117.96|2109.26|2118.4|2109.7|2117.85|2109.15|24
1625919450000|2021-07-10 12:17:30|2117.95|2109.25|2117.91|2109.21|2118.02|2109.32|2117.75|2109.05|29
1625919460000|2021-07-10 12:17:40|2117.97|2109.27|2116.96|2108.26|2117.97|2109.27|2116.96|2108.26|23
1625919470000|2021-07-10 12:17:50|2116.91|2108.21|2116.12|2107.42|2116.92|2108.22|2116.1|2107.4|26
1625919480000|2021-07-10 12:18:00|2116.11|2107.41|2115.67|2106.97|2116.13|2107.43|2115.65|2106.95|22
1625919490000|2021-07-10 12:18:10|2115.66|2106.96|2115.55|2106.85|2115.68|2106.98|2115.55|2106.85|25
1625919500000|2021-07-10 12:18:20|2115.53|2106.83|2115.58|2106.88|2115.63|2106.93|2115.53|2106.83|30
1625919510000|2021-07-10 12:18:30|2115.56|2106.86|2115.36|2106.66|2115.56|2106.86|2115.36|2106.66|14
1625919520000|2021-07-10 12:18:40|2115.31|2106.61|2114.1|2105.4|2115.31|2106.61|2114.1|2105.4|19
1625919530000|2021-07-10 12:18:50|2114.02|2105.32|2114.28|2105.58|2114.32|2105.62|2113.93|2105.23|28
1625919540000|2021-07-10 12:19:00|2114.27|2105.57|2116.05|2107.35|2116.16|2107.46|2114.26|2105.56|27
1625919550000|2021-07-10 12:19:10|2116.02|2107.32|2116.38|2107.68|2116.44|2107.74|2115.97|2107.27|20
1625919560000|2021-07-10 12:19:20|2116.37|2107.67|2118.72|2110.02|2118.72|2110.02|2116.2|2107.5|26
1625919570000|2021-07-10 12:19:30|2118.75|2110.05|2118.7|2110|2118.75|2110.05|2118.03|2109.33|27
1625919580000|2021-07-10 12:19:40|2118.67|2109.97|2118.79|2110.09|2118.94|2110.24|2118.56|2109.86|24
1625919590000|2021-07-10 12:19:50|2118.9|2110.2|2119.41|2110.71|2119.45|2110.75|2118.89|2110.19|20
1625919600000|2021-07-10 12:20:00|2119.43|2110.73|2119.43|2110.73|2119.48|2110.78|2119.41|2110.71|14
1625919610000|2021-07-10 12:20:10|2119.41|2110.71|2118.28|2109.58|2119.41|2110.71|2118.25|2109.55|29
1625919620000|2021-07-10 12:20:20|2118.31|2109.61|2118.51|2109.81|2118.51|2109.81|2118.29|2109.59|24
1625919630000|2021-07-10 12:20:30|2118.6|2109.9|2119.51|2110.81|2119.52|2110.82|2118.6|2109.9|19
1625919640000|2021-07-10 12:20:40|2119.47|2110.77|2119.92|2111.22|2119.92|2111.22|2119.43|2110.73|24
1625919650000|2021-07-10 12:20:50|2119.94|2111.24|2120.72|2112.02|2120.72|2112.02|2119.56|2110.86|25
1625919660000|2021-07-10 12:21:00|2120.6|2111.9|2122.48|2113.78|2122.51|2113.81|2120.6|2111.9|32
1625919670000|2021-07-10 12:21:10|2122.5|2113.8|2121.87|2113.17|2122.5|2113.8|2121.45|2112.75|35
1625919680000|2021-07-10 12:21:20|2121.86|2113.16|2121.58|2112.88|2121.93|2113.23|2121.58|2112.88|26
1625919690000|2021-07-10 12:21:30|2121.47|2112.77|2121.33|2112.63|2121.51|2112.81|2121.17|2112.47|30
1625919700000|2021-07-10 12:21:40|2121.31|2112.61|2120.11|2111.41|2121.31|2112.61|2119.95|2111.25|31
1625919710000|2021-07-10 12:21:50|2120.03|2111.33|2119.93|2111.23|2120.07|2111.37|2119.88|2111.18|28
1625919720000|2021-07-10 12:22:00|2119.91|2111.21|2120.69|2111.99|2121.09|2112.39|2119.86|2111.16|29
1625919730000|2021-07-10 12:22:10|2120.55|2111.85|2119.2|2110.5|2120.55|2111.85|2119.14|2110.44|28
1625919740000|2021-07-10 12:22:20|2119.19|2110.49|2118.63|2109.93|2119.25|2110.55|2118.45|2109.75|29
1625919750000|2021-07-10 12:22:30|2118.57|2109.87|2118.62|2109.92|2118.64|2109.94|2118.47|2109.77|30
1625919760000|2021-07-10 12:22:40|2118.61|2109.91|2117.97|2109.27|2118.63|2109.93|2117.97|2109.27|26
1625919770000|2021-07-10 12:22:50|2117.96|2109.26|2118|2109.3|2118.15|2109.45|2117.88|2109.18|26
1625919780000|2021-07-10 12:23:00|2118.02|2109.32|2118.73|2110.03|2118.87|2110.17|2117.95|2109.25|22
1625919790000|2021-07-10 12:23:10|2118.69|2109.99|2117.66|2108.96|2118.69|2109.99|2117.65|2108.95|31
1625919800000|2021-07-10 12:23:20|2117.68|2108.98|2117.44|2108.74|2117.75|2109.05|2117.43|2108.73|26
1625919810000|2021-07-10 12:23:30|2117.41|2108.71|2117.29|2108.59|2117.42|2108.72|2117.29|2108.59|11
1625919820000|2021-07-10 12:23:40|2117.3|2108.6|2117.34|2108.64|2117.39|2108.69|2117.16|2108.46|10
1625919830000|2021-07-10 12:23:50|2117.32|2108.62|2117.94|2109.24|2117.98|2109.28|2117.32|2108.62|25
1625919840000|2021-07-10 12:24:00|2117.92|2109.22|2117.56|2108.86|2117.92|2109.22|2117.56|2108.86|13
1625919850000|2021-07-10 12:24:10|2117.57|2108.87|2117.31|2108.61|2117.57|2108.87|2117.31|2108.61|21
1625919860000|2021-07-10 12:24:20|2117.28|2108.58|2117.45|2108.75|2117.5|2108.8|2117.23|2108.53|28
1625919870000|2021-07-10 12:24:30|2117.44|2108.74|2115.2|2106.5|2117.44|2108.74|2115.18|2106.48|36
1625919880000|2021-07-10 12:24:40|2115.19|2106.49|2115.61|2106.91|2115.99|2107.29|2114.97|2106.27|28
1625919890000|2021-07-10 12:24:50|2115.6|2106.9|2115.35|2106.65|2115.76|2107.06|2115.35|2106.65|31
1625919900000|2021-07-10 12:25:00|2115.45|2106.75|2115.96|2107.26|2116.19|2107.49|2115.45|2106.75|30
1625919910000|2021-07-10 12:25:10|2115.97|2107.27|2115.44|2106.74|2115.97|2107.27|2115.44|2106.74|22
1625919920000|2021-07-10 12:25:20|2115.38|2106.68|2113.87|2105.17|2115.38|2106.68|2113.79|2105.09|33
1625919930000|2021-07-10 12:25:30|2113.89|2105.19|2113.6|2104.9|2113.89|2105.19|2113.14|2104.44|31
1625919940000|2021-07-10 12:25:40|2113.59|2104.89|2113.58|2104.88|2114.58|2105.88|2113.33|2104.63|36
1625919950000|2021-07-10 12:25:50|2113.57|2104.87|2113.53|2104.83|2113.77|2105.07|2113.47|2104.77|23
1625919960000|2021-07-10 12:26:00|2113.52|2104.82|2114.58|2105.88|2114.92|2106.22|2113.52|2104.82|33
1625919970000|2021-07-10 12:26:10|2114.53|2105.83|2113.54|2104.84|2114.53|2105.83|2113.54|2104.84|39
1625919980000|2021-07-10 12:26:20|2113.57|2104.87|2112.92|2104.22|2113.67|2104.97|2112.92|2104.22|31
1625919990000|2021-07-10 12:26:30|2112.93|2104.23|2112.97|2104.27|2112.97|2104.27|2112.74|2104.04|23
1625920000000|2021-07-10 12:26:40|2112.96|2104.26|2113.01|2104.31|2113.21|2104.51|2112.96|2104.26|12
1625920010000|2021-07-10 12:26:50|2113|2104.3|2113|2104.3|2113.16|2104.46|2113|2104.3|15
1625920020000|2021-07-10 12:27:00|2112.99|2104.29|2112.91|2104.21|2113|2104.3|2112.84|2104.14|15
1625920030000|2021-07-10 12:27:10|2112.94|2104.24|2113.08|2104.38|2113.08|2104.38|2112.64|2103.94|28
1625920040000|2021-07-10 12:27:20|2113.06|2104.36|2112.87|2104.17|2113.08|2104.38|2112.82|2104.12|24
1625920050000|2021-07-10 12:27:30|2112.86|2104.16|2112.81|2104.11|2112.86|2104.16|2112.6|2103.9|7
1625920060000|2021-07-10 12:27:40|2112.82|2104.12|2113.33|2104.63|2113.36|2104.66|2112.82|2104.12|22
1625920070000|2021-07-10 12:27:50|2113.31|2104.61|2112.15|2103.45|2113.43|2104.73|2112.15|2103.45|28
1625920080000|2021-07-10 12:28:00|2112.13|2103.43|2112.13|2103.43|2112.24|2103.54|2112.03|2103.33|18
1625920090000|2021-07-10 12:28:10|2112.12|2103.42|2112.13|2103.43|2112.14|2103.44|2112.12|2103.42|10
1625920100000|2021-07-10 12:28:20|2112.12|2103.42|2111.55|2102.85|2112.19|2103.49|2111.54|2102.84|16
1625920110000|2021-07-10 12:28:30|2111.54|2102.84|2111.41|2102.71|2111.65|2102.95|2111.34|2102.64|18
1625920120000|2021-07-10 12:28:40|2111.42|2102.72|2111.64|2102.94|2111.92|2103.22|2111.42|2102.72|18
1625920130000|2021-07-10 12:28:50|2111.7|2103|2111.6|2102.9|2111.8|2103.1|2111.6|2102.9|15
1625920140000|2021-07-10 12:29:00|2111.59|2102.89|2111.98|2103.28|2112.01|2103.31|2111.54|2102.84|15
1625920150000|2021-07-10 12:29:10|2111.96|2103.26|2112.5|2103.8|2112.5|2103.8|2111.95|2103.25|21
1625920160000|2021-07-10 12:29:20|2112.62|2103.92|2112.92|2104.22|2112.92|2104.22|2112.58|2103.88|27
1625920170000|2021-07-10 12:29:30|2112.93|2104.23|2112.5|2103.8|2112.93|2104.23|2112.46|2103.76|30
1625920180000|2021-07-10 12:29:40|2112.46|2103.76|2112.72|2104.02|2112.72|2104.02|2112.28|2103.58|26
1625920190000|2021-07-10 12:29:50|2112.75|2104.05|2112.72|2104.02|2112.76|2104.06|2112.61|2103.91|23
1625920200000|2021-07-10 12:30:00|2112.74|2104.04|2112.72|2104.02|2112.75|2104.05|2111.85|2103.15|28
1625920210000|2021-07-10 12:30:10|2112.69|2103.99|2113.3|2104.6|2113.36|2104.66|2112.69|2103.99|28
1625920220000|2021-07-10 12:30:20|2113.32|2104.62|2114.32|2105.62|2114.33|2105.63|2113.32|2104.62|27
1625920230000|2021-07-10 12:30:30|2114.29|2105.59|2114.59|2105.89|2114.64|2105.94|2114.26|2105.56|22
1625920240000|2021-07-10 12:30:40|2114.63|2105.93|2115.2|2106.5|2115.2|2106.5|2114.58|2105.88|22
1625920250000|2021-07-10 12:30:50|2115.17|2106.47|2115.56|2106.86|2115.56|2106.86|2115.17|2106.47|14
1625920260000|2021-07-10 12:31:00|2115.61|2106.91|2116.39|2107.69|2116.47|2107.77|2115.61|2106.91|28
1625920270000|2021-07-10 12:31:10|2116.58|2107.88|2116.53|2107.83|2116.58|2107.88|2116.49|2107.79|14
1625920280000|2021-07-10 12:31:20|2116.54|2107.84|2116.61|2107.91|2116.61|2107.91|2116.48|2107.78|8
1625920290000|2021-07-10 12:31:30|2116.62|2107.92|2117.51|2108.81|2117.95|2109.25|2116.62|2107.92|32
1625920300000|2021-07-10 12:31:40|2117.5|2108.8|2116.42|2107.72|2117.54|2108.84|2116.31|2107.61|31
1625920310000|2021-07-10 12:31:50|2116.47|2107.77|2116.36|2107.66|2116.49|2107.79|2116.21|2107.51|29
1625920320000|2021-07-10 12:32:00|2116.33|2107.63|2115.99|2107.29|2116.61|2107.91|2115.99|2107.29|25
1625920330000|2021-07-10 12:32:10|2115.97|2107.27|2114.81|2106.11|2115.97|2107.27|2114.78|2106.08|27
1625920340000|2021-07-10 12:32:20|2114.77|2106.07|2114.75|2106.05|2114.79|2106.09|2114.75|2106.05|5
1625920350000|2021-07-10 12:32:30|2114.62|2105.92|2114.51|2105.81|2114.64|2105.94|2114.49|2105.79|16
1625920360000|2021-07-10 12:32:40|2114.52|2105.82|2114.32|2105.62|2114.52|2105.82|2114.29|2105.59|29
1625920370000|2021-07-10 12:32:50|2114.38|2105.68|2113.46|2104.76|2114.38|2105.68|2113.46|2104.76|34
1625920380000|2021-07-10 12:33:00|2113.48|2104.78|2114.02|2105.32|2114.15|2105.45|2113.46|2104.76|21
1625920390000|2021-07-10 12:33:10|2114.01|2105.31|2115.03|2106.33|2115.03|2106.33|2114.01|2105.31|26
1625920400000|2021-07-10 12:33:20|2115.1|2106.4|2115.07|2106.37|2115.53|2106.83|2115.04|2106.34|29
1625920410000|2021-07-10 12:33:30|2115.02|2106.32|2115.04|2106.34|2115.16|2106.46|2114.99|2106.29|22
1625920420000|2021-07-10 12:33:40|2115.05|2106.35|2115.4|2106.7|2115.42|2106.72|2115.05|2106.35|31
1625920430000|2021-07-10 12:33:50|2115.39|2106.69|2115.32|2106.62|2115.43|2106.73|2115.31|2106.61|26
1625920440000|2021-07-10 12:34:00|2115.29|2106.59|2115.7|2107|2115.7|2107|2115.23|2106.53|28
1625920450000|2021-07-10 12:34:10|2115.73|2107.03|2116.44|2107.74|2116.45|2107.75|2115.67|2106.97|28
1625920460000|2021-07-10 12:34:20|2116.45|2107.75|2116.42|2107.72|2116.52|2107.82|2116.32|2107.62|22
1625920470000|2021-07-10 12:34:30|2116.45|2107.75|2116.22|2107.52|2116.46|2107.76|2116.14|2107.44|15
1625920480000|2021-07-10 12:34:40|2116.23|2107.53|2116.51|2107.81|2116.55|2107.85|2116.23|2107.53|13
1625920490000|2021-07-10 12:34:50|2116.5|2107.8|2116.49|2107.79|2116.53|2107.83|2116.47|2107.77|11
1625920500000|2021-07-10 12:35:00|2116.47|2107.77|2116.54|2107.84|2116.54|2107.84|2116.47|2107.77|13
1625920510000|2021-07-10 12:35:10|2116.52|2107.82|2115.66|2106.96|2116.53|2107.83|2115.45|2106.75|27
1625920520000|2021-07-10 12:35:20|2115.68|2106.98|2116.03|2107.33|2116.03|2107.33|2115.68|2106.98|30
1625920530000|2021-07-10 12:35:30|2116.04|2107.34|2115.86|2107.16|2116.04|2107.34|2115.78|2107.08|25
1625920540000|2021-07-10 12:35:40|2115.83|2107.13|2116.68|2107.98|2116.7|2108|2115.83|2107.13|24
1625920550000|2021-07-10 12:35:50|2116.7|2108|2118.24|2109.54|2118.35|2109.65|2116.7|2108|37
1625920560000|2021-07-10 12:36:00|2118.33|2109.63|2118.96|2110.26|2119.15|2110.45|2118.33|2109.63|27
1625920570000|2021-07-10 12:36:10|2118.95|2110.25|2118.74|2110.04|2119|2110.3|2118.7|2110|27
1625920580000|2021-07-10 12:36:20|2118.75|2110.05|2119.42|2110.72|2119.46|2110.76|2118.75|2110.05|29
1625920590000|2021-07-10 12:36:30|2119.41|2110.71|2118.1|2109.4|2119.44|2110.74|2117.9|2109.2|32
1625920600000|2021-07-10 12:36:40|2118.09|2109.39|2117.99|2109.29|2118.09|2109.39|2117.97|2109.27|9
1625920610000|2021-07-10 12:36:50|2118.02|2109.32|2117.76|2109.06|2118.02|2109.32|2117.51|2108.81|25
1625920620000|2021-07-10 12:37:00|2117.75|2109.05|2117.59|2108.89|2117.87|2109.17|2117.59|2108.89|22
1625920630000|2021-07-10 12:37:10|2117.5|2108.8|2116.61|2107.91|2117.5|2108.8|2116.6|2107.9|30
1625920640000|2021-07-10 12:37:20|2116.57|2107.87|2116.49|2107.79|2116.62|2107.92|2116.47|2107.77|17
1625920650000|2021-07-10 12:37:30|2116.44|2107.74|2116.36|2107.66|2116.45|2107.75|2116.36|2107.66|10
1625920660000|2021-07-10 12:37:40|2116.38|2107.68|2116.16|2107.46|2116.4|2107.7|2115.98|2107.28|18
1625920670000|2021-07-10 12:37:50|2116.15|2107.45|2117.65|2108.95|2117.65|2108.95|2116.12|2107.42|23
1625920680000|2021-07-10 12:38:00|2117.63|2108.93|2117.8|2109.1|2117.83|2109.13|2117.58|2108.88|15
1625920690000|2021-07-10 12:38:10|2117.81|2109.11|2117.8|2109.1|2117.81|2109.11|2117.74|2109.04|17
1625920700000|2021-07-10 12:38:20|2117.79|2109.09|2118.02|2109.32|2118.02|2109.32|2117.75|2109.05|19
1625920710000|2021-07-10 12:38:30|2118.15|2109.45|2119.47|2110.77|2119.54|2110.84|2118.15|2109.45|27
1625920720000|2021-07-10 12:38:40|2119.46|2110.76|2119.66|2110.96|2119.71|2111.01|2119.41|2110.71|23
1625920730000|2021-07-10 12:38:50|2119.63|2110.93|2119.8|2111.1|2119.85|2111.15|2119.45|2110.75|22
1625920740000|2021-07-10 12:39:00|2119.78|2111.08|2120.04|2111.34|2120.09|2111.39|2119.78|2111.08|28
1625920750000|2021-07-10 12:39:10|2119.98|2111.28|2120.11|2111.41|2120.19|2111.49|2119.96|2111.26|19
1625920760000|2021-07-10 12:39:20|2120.08|2111.38|2121.12|2112.42|2121.14|2112.44|2120.04|2111.34|33
1625920770000|2021-07-10 12:39:30|2121.11|2112.41|2121.85|2113.15|2121.87|2113.17|2121.11|2112.41|20
1625920780000|2021-07-10 12:39:40|2121.86|2113.16|2121.39|2112.69|2121.86|2113.16|2121.37|2112.67|32
1625920790000|2021-07-10 12:39:50|2121.44|2112.74|2121.72|2113.02|2121.8|2113.1|2121.44|2112.74|30
1625920800000|2021-07-10 12:40:00|2121.76|2113.06|2121.81|2113.11|2121.85|2113.15|2121.76|2113.06|8
1625920810000|2021-07-10 12:40:10|2121.83|2113.13|2120.25|2111.55|2121.83|2113.13|2120.22|2111.52|30
1625920820000|2021-07-10 12:40:20|2120.19|2111.49|2119.39|2110.69|2120.33|2111.63|2119.39|2110.69|28
1625920830000|2021-07-10 12:40:30|2119.38|2110.68|2119.58|2110.88|2119.76|2111.06|2119.38|2110.68|28
1625920840000|2021-07-10 12:40:40|2119.6|2110.9|2119.3|2110.6|2119.62|2110.92|2119.26|2110.56|25
1625920850000|2021-07-10 12:40:50|2119.31|2110.61|2118.76|2110.06|2119.31|2110.61|2118.65|2109.95|15
1625920860000|2021-07-10 12:41:00|2118.77|2110.07|2120.04|2111.34|2120.07|2111.37|2118.77|2110.07|17
1625920870000|2021-07-10 12:41:10|2120.05|2111.35|2117.47|2108.77|2120.42|2111.72|2117.36|2108.66|34
1625920880000|2021-07-10 12:41:20|2117.43|2108.73|2116.58|2107.88|2117.43|2108.73|2116.58|2107.88|17
1625920890000|2021-07-10 12:41:30|2116.57|2107.87|2116.22|2107.52|2117|2108.3|2116.13|2107.43|24
1625920900000|2021-07-10 12:41:40|2116.11|2107.41|2116.94|2108.24|2116.95|2108.25|2116.11|2107.41|18
1625920910000|2021-07-10 12:41:50|2117.02|2108.32|2116.69|2107.99|2117.82|2109.12|2116.52|2107.82|35
1625920920000|2021-07-10 12:42:00|2116.67|2107.97|2117.71|2109.01|2117.81|2109.11|2116.67|2107.97|28
1625920930000|2021-07-10 12:42:10|2117.7|2109|2118.59|2109.89|2118.69|2109.99|2117.69|2108.99|24
1625920940000|2021-07-10 12:42:20|2118.55|2109.85|2117.94|2109.24|2118.58|2109.88|2117.93|2109.23|25
1625920950000|2021-07-10 12:42:30|2117.96|2109.26|2118.38|2109.68|2118.4|2109.7|2117.76|2109.06|31
1625920960000|2021-07-10 12:42:40|2118.39|2109.69|2118.74|2110.04|2118.74|2110.04|2118.3|2109.6|24
1625920970000|2021-07-10 12:42:50|2118.71|2110.01|2118.78|2110.08|2118.78|2110.08|2118.53|2109.83|27
1625920980000|2021-07-10 12:43:00|2118.8|2110.1|2119.92|2111.22|2120.07|2111.37|2118.8|2110.1|25
1625920990000|2021-07-10 12:43:10|2119.9|2111.2|2120.12|2111.42|2120.19|2111.49|2119.9|2111.2|23
1625921000000|2021-07-10 12:43:20|2120.11|2111.41|2120.13|2111.43|2120.21|2111.51|2120.09|2111.39|25
1625921010000|2021-07-10 12:43:30|2120.12|2111.42|2120.28|2111.58|2120.28|2111.58|2120.1|2111.4|20
1625921020000|2021-07-10 12:43:40|2120.27|2111.57|2119.24|2110.54|2120.28|2111.58|2119.24|2110.54|23
1625921030000|2021-07-10 12:43:50|2119.28|2110.58|2119.82|2111.12|2119.82|2111.12|2119.28|2110.58|26
1625921040000|2021-07-10 12:44:00|2119.84|2111.14|2120.16|2111.46|2120.46|2111.76|2119.84|2111.14|28
1625921050000|2021-07-10 12:44:10|2120.14|2111.44|2119.87|2111.17|2120.14|2111.44|2119.85|2111.15|27
1625921060000|2021-07-10 12:44:20|2119.86|2111.16|2119.21|2110.51|2119.86|2111.16|2119.18|2110.48|23
1625921070000|2021-07-10 12:44:30|2119.19|2110.49|2119.6|2110.9|2119.6|2110.9|2119.15|2110.45|29
1625921080000|2021-07-10 12:44:40|2119.62|2110.92|2119.81|2111.11|2119.85|2111.15|2119.62|2110.92|28
1625921090000|2021-07-10 12:44:50|2119.82|2111.12|2119.98|2111.28|2120.29|2111.59|2119.82|2111.12|20
1625921100000|2021-07-10 12:45:00|2119.99|2111.29|2119.87|2111.17|2120.02|2111.32|2119.86|2111.16|33
1625921110000|2021-07-10 12:45:10|2119.89|2111.19|2119.57|2110.87|2119.89|2111.19|2119.56|2110.86|23
1625921120000|2021-07-10 12:45:20|2119.52|2110.82|2119.03|2110.33|2119.52|2110.82|2119|2110.3|19
1625921130000|2021-07-10 12:45:30|2119.01|2110.31|2118.68|2109.98|2119.03|2110.33|2118.52|2109.82|23
1625921140000|2021-07-10 12:45:40|2118.71|2110.01|2119.7|2111|2119.7|2111|2118.69|2109.99|20
1625921150000|2021-07-10 12:45:50|2119.73|2111.03|2119.68|2110.98|2119.73|2111.03|2119.64|2110.94|11
1625921160000|2021-07-10 12:46:00|2119.69|2110.99|2120.33|2111.63|2120.33|2111.63|2119.69|2110.99|24
1625921170000|2021-07-10 12:46:10|2120.3|2111.6|2120.32|2111.62|2120.37|2111.67|2120.06|2111.36|16
1625921180000|2021-07-10 12:46:20|2120.38|2111.68|2121.05|2112.35|2121.09|2112.39|2120.3|2111.6|34
1625921190000|2021-07-10 12:46:30|2121.04|2112.34|2120.98|2112.28|2121.06|2112.36|2120.98|2112.28|11
1625921200000|2021-07-10 12:46:40|2120.92|2112.22|2120.95|2112.25|2120.99|2112.29|2120.62|2111.92|28
1625921210000|2021-07-10 12:46:50|2120.96|2112.26|2120.96|2112.26|2120.97|2112.27|2120.91|2112.21|10
1625921220000|2021-07-10 12:47:00|2120.95|2112.25|2120.93|2112.23|2120.97|2112.27|2120.93|2112.23|8
1625921230000|2021-07-10 12:47:10|2120.94|2112.24|2121.55|2112.85|2121.66|2112.96|2120.94|2112.24|20
1625921240000|2021-07-10 12:47:20|2121.5|2112.8|2120.99|2112.29|2121.5|2112.8|2120.85|2112.15|17
1625921250000|2021-07-10 12:47:30|2121.03|2112.33|2120.98|2112.28|2121.03|2112.33|2120.93|2112.23|13
1625921260000|2021-07-10 12:47:40|2121.01|2112.31|2121.17|2112.47|2121.17|2112.47|2120.92|2112.22|15
1625921270000|2021-07-10 12:47:50|2121.16|2112.46|2120.91|2112.21|2121.17|2112.47|2120.89|2112.19|15
1625921280000|2021-07-10 12:48:00|2120.9|2112.2|2119.3|2110.6|2120.9|2112.2|2119.29|2110.59|24
1625921290000|2021-07-10 12:48:10|2119.24|2110.54|2118.89|2110.19|2119.33|2110.63|2118.89|2110.19|15
1625921300000|2021-07-10 12:48:20|2118.82|2110.12|2118.92|2110.22|2118.94|2110.24|2118.61|2109.91|18
1625921310000|2021-07-10 12:48:30|2118.91|2110.21|2118.51|2109.81|2118.91|2110.21|2118.51|2109.81|14
1625921320000|2021-07-10 12:48:40|2118.49|2109.79|2118.41|2109.71|2118.51|2109.81|2118.33|2109.63|13
1625921330000|2021-07-10 12:48:50|2118.49|2109.79|2118.52|2109.82|2118.53|2109.83|2118.49|2109.79|4
1625921340000|2021-07-10 12:49:00|2118.48|2109.78|2118.59|2109.89|2118.75|2110.05|2118.48|2109.78|13
1625921350000|2021-07-10 12:49:10|2118.62|2109.92|2118.59|2109.89|2118.62|2109.92|2118.58|2109.88|7
1625921360000|2021-07-10 12:49:20|2118.58|2109.88|2118.56|2109.86|2118.58|2109.88|2118.56|2109.86|5
1625921370000|2021-07-10 12:49:30|2118.53|2109.83|2118.64|2109.94|2118.64|2109.94|2118.53|2109.83|2
1625921380000|2021-07-10 12:49:40|2118.62|2109.92|2117.44|2108.74|2118.62|2109.92|2117.35|2108.65|17
1625921390000|2021-07-10 12:49:50|2117.46|2108.76|2116.67|2107.97|2117.46|2108.76|2116.54|2107.84|19
1625921400000|2021-07-10 12:50:00|2116.68|2107.98|2116.8|2108.1|2116.82|2108.12|2116.4|2107.7|17
1625921410000|2021-07-10 12:50:10|2116.82|2108.12|2116.28|2107.58|2116.89|2108.19|2116.27|2107.57|26
1625921420000|2021-07-10 12:50:20|2116.27|2107.57|2116.34|2107.64|2116.42|2107.72|2116.24|2107.54|26
1625921430000|2021-07-10 12:50:30|2116.32|2107.62|2116.28|2107.58|2116.35|2107.65|2116.28|2107.58|7
1625921440000|2021-07-10 12:50:40|2116.27|2107.57|2116.19|2107.49|2116.28|2107.58|2116.11|2107.41|16
1625921450000|2021-07-10 12:50:50|2116.22|2107.52|2116.99|2108.29|2117.13|2108.43|2116.21|2107.51|28
1625921460000|2021-07-10 12:51:00|2117.04|2108.34|2117.52|2108.82|2117.57|2108.87|2117.04|2108.34|24
1625921470000|2021-07-10 12:51:10|2117.54|2108.84|2118.06|2109.36|2118.06|2109.36|2117.54|2108.84|21
1625921480000|2021-07-10 12:51:20|2118.03|2109.33|2118.46|2109.76|2118.58|2109.88|2118.03|2109.33|21
1625921490000|2021-07-10 12:51:30|2118.42|2109.72|2118.87|2110.17|2118.88|2110.18|2118.42|2109.72|13
1625921500000|2021-07-10 12:51:40|2118.96|2110.26|2118.92|2110.22|2118.96|2110.26|2118.92|2110.22|5
1625921510000|2021-07-10 12:51:50|2118.84|2110.14|2118.75|2110.05|2118.84|2110.14|2118.75|2110.05|6
1625921520000|2021-07-10 12:52:00|2118.78|2110.08|2120.23|2111.53|2120.85|2112.15|2118.78|2110.08|31
1625921530000|2021-07-10 12:52:10|2120.27|2111.57|2120.66|2111.96|2120.76|2112.06|2120.27|2111.57|26
1625921540000|2021-07-10 12:52:20|2120.67|2111.97|2121.18|2112.48|2122.05|2113.35|2120.62|2111.92|31
1625921550000|2021-07-10 12:52:30|2121.16|2112.46|2120.76|2112.06|2121.18|2112.48|2120.72|2112.02|27
1625921560000|2021-07-10 12:52:40|2120.74|2112.04|2119.74|2111.04|2120.86|2112.16|2119.74|2111.04|32
1625921570000|2021-07-10 12:52:50|2119.56|2110.86|2119.19|2110.49|2119.82|2111.12|2119.19|2110.49|24
1625921580000|2021-07-10 12:53:00|2119.14|2110.44|2119.04|2110.34|2119.61|2110.91|2119.04|2110.34|21
1625921590000|2021-07-10 12:53:10|2119.06|2110.36|2119.8|2111.1|2119.8|2111.1|2119.04|2110.34|9
1625921600000|2021-07-10 12:53:20|2120.04|2111.34|2120.18|2111.48|2120.54|2111.84|2120.01|2111.31|18
1625921610000|2021-07-10 12:53:30|2120.29|2111.59|2120.11|2111.41|2120.3|2111.6|2119.84|2111.14|25
1625921620000|2021-07-10 12:53:40|2120.14|2111.44|2120.66|2111.96|2120.76|2112.06|2120.14|2111.44|18
1625921630000|2021-07-10 12:53:50|2120.65|2111.95|2120.51|2111.81|2120.67|2111.97|2120.35|2111.65|21
1625921640000|2021-07-10 12:54:00|2120.54|2111.84|2119.93|2111.23|2120.54|2111.84|2119.9|2111.2|17
1625921650000|2021-07-10 12:54:10|2120.25|2111.55|2120.39|2111.69|2120.44|2111.74|2120.23|2111.53|21
1625921660000|2021-07-10 12:54:20|2119.96|2111.26|2120.29|2111.59|2120.31|2111.61|2119.85|2111.15|18
1625921670000|2021-07-10 12:54:30|2120.37|2111.67|2120.29|2111.59|2120.41|2111.71|2120.16|2111.46|19
1625921680000|2021-07-10 12:54:40|2120.28|2111.58|2120.28|2111.58|2120.32|2111.62|2120.23|2111.53|26
1625921690000|2021-07-10 12:54:50|2120.36|2111.66|2120.81|2112.11|2120.97|2112.27|2120.34|2111.64|25
1625921700000|2021-07-10 12:55:00|2120.78|2112.08|2120.45|2111.75|2120.78|2112.08|2120.45|2111.75|19
1625921710000|2021-07-10 12:55:10|2120.34|2111.64|2120.22|2111.52|2120.34|2111.64|2120.13|2111.43|28
1625921720000|2021-07-10 12:55:20|2120.19|2111.49|2119.45|2110.75|2120.22|2111.52|2119.44|2110.74|21
1625921730000|2021-07-10 12:55:30|2119.46|2110.76|2119.96|2111.26|2119.98|2111.28|2119.46|2110.76|21
1625921740000|2021-07-10 12:55:40|2119.98|2111.28|2120.16|2111.46|2120.16|2111.46|2119.98|2111.28|12
1625921750000|2021-07-10 12:55:50|2120.14|2111.44|2120.15|2111.45|2120.16|2111.46|2120.04|2111.34|8
1625921760000|2021-07-10 12:56:00|2120.12|2111.42|2120.17|2111.47|2120.18|2111.48|2120.07|2111.37|12
1625921770000|2021-07-10 12:56:10|2120.22|2111.52|2120.27|2111.57|2120.27|2111.57|2120.21|2111.51|11
1625921780000|2021-07-10 12:56:20|2120.36|2111.66|2120.35|2111.65|2120.38|2111.68|2120.25|2111.55|21
1625921790000|2021-07-10 12:56:30|2120.33|2111.63|2121.23|2112.53|2121.28|2112.58|2120.33|2111.63|26
1625921800000|2021-07-10 12:56:40|2121.27|2112.57|2122.55|2113.85|2122.56|2113.86|2121.27|2112.57|28
1625921810000|2021-07-10 12:56:50|2122.5|2113.8|2122.57|2113.87|2122.57|2113.87|2122.47|2113.77|14
1625921820000|2021-07-10 12:57:00|2122.54|2113.84|2122.93|2114.23|2122.93|2114.23|2122.41|2113.71|26
1625921830000|2021-07-10 12:57:10|2122.92|2114.22|2121.43|2112.73|2122.92|2114.22|2121.11|2112.41|32
1625921840000|2021-07-10 12:57:20|2121.44|2112.74|2121.59|2112.89|2121.59|2112.89|2121.23|2112.53|26
1625921850000|2021-07-10 12:57:30|2121.58|2112.88|2121.5|2112.8|2121.58|2112.88|2121.5|2112.8|8
1625921860000|2021-07-10 12:57:40|2121.49|2112.79|2121.15|2112.45|2121.49|2112.79|2121.01|2112.31|15
1625921870000|2021-07-10 12:57:50|2121.17|2112.47|2121.09|2112.39|2121.17|2112.47|2121.08|2112.38|6
1625921880000|2021-07-10 12:58:00|2121.08|2112.38|2121.03|2112.33|2121.11|2112.41|2120.96|2112.26|19
1625921890000|2021-07-10 12:58:10|2120.67|2111.97|2120.22|2111.52|2120.72|2112.02|2120.21|2111.51|21
1625921900000|2021-07-10 12:58:20|2120.21|2111.51|2119.43|2110.73|2120.21|2111.51|2119.43|2110.73|27
1625921910000|2021-07-10 12:58:30|2119.37|2110.67|2119.98|2111.28|2119.98|2111.28|2119.34|2110.64|15
1625921920000|2021-07-10 12:58:40|2119.97|2111.27|2119.92|2111.22|2119.99|2111.29|2119.92|2111.22|14
1625921930000|2021-07-10 12:58:50|2119.95|2111.25|2121.28|2112.58|2121.28|2112.58|2119.95|2111.25|28
1625921940000|2021-07-10 12:59:00|2121.3|2112.6|2121.32|2112.62|2121.32|2112.62|2121.13|2112.43|26
1625921950000|2021-07-10 12:59:10|2121.75|2113.05|2122.39|2113.69|2122.39|2113.69|2121.72|2113.02|27
1625921960000|2021-07-10 12:59:20|2122.44|2113.74|2122.92|2114.22|2122.96|2114.26|2122.44|2113.74|18
1625921970000|2021-07-10 12:59:30|2122.9|2114.2|2121.68|2112.98|2122.9|2114.2|2121.67|2112.97|27
1625921980000|2021-07-10 12:59:40|2121.74|2113.04|2121.71|2113.01|2121.9|2113.2|2121.69|2112.99|23
1625921990000|2021-07-10 12:59:50|2121.72|2113.02|2121.8|2113.1|2121.89|2113.19|2121.72|2113.02|19
1625922000000|2021-07-10 13:00:00|2121.77|2113.07|2121.26|2112.56|2121.82|2113.12|2121.2|2112.5|25
1625922010000|2021-07-10 13:00:10|2121.2|2112.5|2120.31|2111.61|2121.2|2112.5|2120.23|2111.53|23
1625922020000|2021-07-10 13:00:20|2120.29|2111.59|2120.28|2111.58|2120.52|2111.82|2120.23|2111.53|24
1625922030000|2021-07-10 13:00:30|2120.27|2111.57|2118.93|2110.23|2120.31|2111.61|2118.76|2110.06|28
1625922040000|2021-07-10 13:00:40|2118.94|2110.24|2119.62|2110.92|2119.83|2111.13|2118.94|2110.24|35
1625922050000|2021-07-10 13:00:50|2119.61|2110.91|2119.77|2111.07|2119.87|2111.17|2119.51|2110.81|35
1625922060000|2021-07-10 13:01:00|2119.79|2111.09|2121.4|2112.7|2121.4|2112.7|2119.79|2111.09|28
1625922070000|2021-07-10 13:01:10|2121.31|2112.61|2121.4|2112.7|2121.48|2112.78|2121.07|2112.37|21
1625922080000|2021-07-10 13:01:20|2121.45|2112.75|2122.25|2113.55|2122.27|2113.57|2121.45|2112.75|28
1625922090000|2021-07-10 13:01:30|2122.26|2113.56|2122.21|2113.51|2122.32|2113.62|2122.09|2113.39|31
1625922100000|2021-07-10 13:01:40|2122.2|2113.5|2122.34|2113.64|2122.34|2113.64|2122.18|2113.48|21
1625922110000|2021-07-10 13:01:50|2122.33|2113.63|2122.75|2114.05|2122.83|2114.13|2122.33|2113.63|18
1625922120000|2021-07-10 13:02:00|2122.77|2114.07|2122.64|2113.94|2123.2|2114.5|2122.16|2113.46|32
1625922130000|2021-07-10 13:02:10|2122.69|2113.99|2123.52|2114.82|2123.55|2114.85|2122.69|2113.99|23
1625922140000|2021-07-10 13:02:20|2123.49|2114.79|2123.93|2115.23|2124|2115.3|2123.49|2114.79|33
1625922150000|2021-07-10 13:02:30|2123.9|2115.2|2124.54|2115.84|2124.62|2115.92|2123.9|2115.2|36
1625922160000|2021-07-10 13:02:40|2124.56|2115.86|2124.79|2116.09|2124.87|2116.17|2124.55|2115.85|30
1625922170000|2021-07-10 13:02:50|2124.83|2116.13|2123.93|2115.23|2124.86|2116.16|2123.87|2115.17|29
1625922180000|2021-07-10 13:03:00|2123.99|2115.29|2124.96|2116.26|2125.21|2116.51|2123.84|2115.14|26
1625922190000|2021-07-10 13:03:10|2124.94|2116.24|2124.56|2115.86|2124.99|2116.29|2124.56|2115.86|32
1625922200000|2021-07-10 13:03:20|2124.55|2115.85|2123.89|2115.19|2124.55|2115.85|2123.77|2115.07|32
1625922210000|2021-07-10 13:03:30|2123.82|2115.12|2123.62|2114.92|2123.84|2115.14|2123.58|2114.88|26
1625922220000|2021-07-10 13:03:40|2123.63|2114.93|2123.84|2115.14|2123.84|2115.14|2123.59|2114.89|27
1625922230000|2021-07-10 13:03:50|2123.89|2115.19|2123.95|2115.25|2124.04|2115.34|2123.89|2115.19|22
1625922240000|2021-07-10 13:04:00|2123.94|2115.24|2123.74|2115.04|2123.94|2115.24|2123.72|2115.02|16
1625922250000|2021-07-10 13:04:10|2123.73|2115.03|2122.87|2114.17|2123.78|2115.08|2122.87|2114.17|20
1625922260000|2021-07-10 13:04:20|2122.84|2114.14|2122.95|2114.25|2122.99|2114.29|2122.84|2114.14|17
1625922270000|2021-07-10 13:04:30|2122.94|2114.24|2122.99|2114.29|2123.03|2114.33|2122.61|2113.91|29
1625922280000|2021-07-10 13:04:40|2122.94|2114.24|2122.83|2114.13|2123.23|2114.53|2122.76|2114.06|29
1625922290000|2021-07-10 13:04:50|2122.8|2114.1|2122.43|2113.73|2122.8|2114.1|2122.32|2113.62|33
1625922300000|2021-07-10 13:05:00|2122.41|2113.71|2122.06|2113.36|2122.43|2113.73|2121.93|2113.23|30
1625922310000|2021-07-10 13:05:10|2122.1|2113.4|2120.97|2112.27|2122.1|2113.4|2120.93|2112.23|27
1625922320000|2021-07-10 13:05:20|2120.93|2112.23|2119.8|2111.1|2120.95|2112.25|2119.8|2111.1|31
1625922330000|2021-07-10 13:05:30|2119.76|2111.06|2120.24|2111.54|2120.29|2111.59|2119.76|2111.06|19
1625922340000|2021-07-10 13:05:40|2120.23|2111.53|2119.71|2111.01|2120.23|2111.53|2119.71|2111.01|22
1625922350000|2021-07-10 13:05:50|2119.69|2110.99|2119.44|2110.74|2119.69|2110.99|2119.43|2110.73|15
1625922360000|2021-07-10 13:06:00|2119.41|2110.71|2119.93|2111.23|2119.93|2111.23|2119.41|2110.71|25
1625922370000|2021-07-10 13:06:10|2119.99|2111.29|2120.25|2111.55|2120.31|2111.61|2119.98|2111.28|28
1625922380000|2021-07-10 13:06:20|2120.26|2111.56|2119.97|2111.27|2120.34|2111.64|2119.97|2111.27|25
1625922390000|2021-07-10 13:06:30|2119.96|2111.26|2119.95|2111.25|2120.02|2111.32|2119.9|2111.2|9
1625922400000|2021-07-10 13:06:40|2119.91|2111.21|2119.27|2110.57|2119.93|2111.23|2119.27|2110.57|16
1625922410000|2021-07-10 13:06:50|2119.25|2110.55|2118.93|2110.23|2119.25|2110.55|2118.76|2110.06|30
1625922420000|2021-07-10 13:07:00|2118.81|2110.11|2118.56|2109.86|2118.83|2110.13|2118.56|2109.86|14
1625922430000|2021-07-10 13:07:10|2118.57|2109.87|2118.6|2109.9|2118.6|2109.9|2118.52|2109.82|9
1625922440000|2021-07-10 13:07:20|2118.62|2109.92|2118.19|2109.49|2118.63|2109.93|2118.19|2109.49|31
1625922450000|2021-07-10 13:07:30|2118.17|2109.47|2117.93|2109.23|2118.21|2109.51|2117.74|2109.04|27
1625922460000|2021-07-10 13:07:40|2117.84|2109.14|2117.81|2109.11|2117.84|2109.14|2117.66|2108.96|20
1625922470000|2021-07-10 13:07:50|2117.8|2109.1|2117.31|2108.61|2117.82|2109.12|2117.31|2108.61|33
1625922480000|2021-07-10 13:08:00|2117.3|2108.6|2116.27|2107.57|2117.3|2108.6|2116.24|2107.54|22
1625922490000|2021-07-10 13:08:10|2116.23|2107.53|2116.45|2107.75|2116.52|2107.82|2115.87|2107.17|19
1625922500000|2021-07-10 13:08:20|2116.44|2107.74|2115.74|2107.04|2116.44|2107.74|2115.74|2107.04|28
1625922510000|2021-07-10 13:08:30|2115.79|2107.09|2115.45|2106.75|2115.81|2107.11|2115.45|2106.75|20
1625922520000|2021-07-10 13:08:40|2115.29|2106.59|2115.3|2106.6|2115.41|2106.71|2115.03|2106.33|31
1625922530000|2021-07-10 13:08:50|2115.28|2106.58|2116|2107.3|2116|2107.3|2114.81|2106.11|36
1625922540000|2021-07-10 13:09:00|2116.02|2107.32|2116.16|2107.46|2116.18|2107.48|2115.95|2107.25|29
1625922550000|2021-07-10 13:09:10|2116.15|2107.45|2115.31|2106.61|2116.22|2107.52|2115.31|2106.61|29
1625922560000|2021-07-10 13:09:20|2115.32|2106.62|2114.76|2106.06|2115.32|2106.62|2114.76|2106.06|24
1625922570000|2021-07-10 13:09:30|2114.79|2106.09|2115.24|2106.54|2115.28|2106.58|2114.71|2106.01|35
1625922580000|2021-07-10 13:09:40|2115.2|2106.5|2114.68|2105.98|2115.2|2106.5|2114.68|2105.98|25
1625922590000|2021-07-10 13:09:50|2114.64|2105.94|2115.17|2106.47|2115.26|2106.56|2114.64|2105.94|26
1625922600000|2021-07-10 13:10:00|2115.09|2106.39|2115.13|2106.43|2115.19|2106.49|2115.07|2106.37|20
1625922610000|2021-07-10 13:10:10|2115.08|2106.38|2115.9|2107.2|2115.9|2107.2|2115.08|2106.38|17
1625922620000|2021-07-10 13:10:20|2116.04|2107.34|2115.84|2107.14|2116.17|2107.47|2115.84|2107.14|25
1625922630000|2021-07-10 13:10:30|2115.83|2107.13|2115.64|2106.94|2115.95|2107.25|2115.63|2106.93|20
1625922640000|2021-07-10 13:10:40|2115.63|2106.93|2115.62|2106.92|2115.65|2106.95|2115.59|2106.89|15
1625922650000|2021-07-10 13:10:50|2115.61|2106.91|2115.67|2106.97|2115.7|2107|2115.54|2106.84|23
1625922660000|2021-07-10 13:11:00|2115.7|2107|2115.64|2106.94|2115.7|2107|2115.63|2106.93|10
1625922670000|2021-07-10 13:11:10|2115.34|2106.64|2113.96|2105.26|2115.34|2106.64|2113.96|2105.26|24
1625922680000|2021-07-10 13:11:20|2113.97|2105.27|2115.33|2106.63|2115.33|2106.63|2113.48|2104.78|24
1625922690000|2021-07-10 13:11:30|2115.49|2106.79|2114.92|2106.22|2115.55|2106.85|2114.92|2106.22|31
1625922700000|2021-07-10 13:11:40|2114.63|2105.93|2114.35|2105.65|2114.78|2106.08|2114.3|2105.6|31
1625922710000|2021-07-10 13:11:50|2114.39|2105.69|2113.76|2105.06|2114.49|2105.79|2113.76|2105.06|27
1625922720000|2021-07-10 13:12:00|2113.85|2105.15|2117.11|2108.41|2117.12|2108.42|2113.81|2105.11|39
1625922730000|2021-07-10 13:12:10|2117.16|2108.46|2115.65|2106.95|2117.16|2108.46|2115.02|2106.32|35
1625922740000|2021-07-10 13:12:20|2115.68|2106.98|2116.41|2107.71|2116.59|2107.89|2115.61|2106.91|36
1625922750000|2021-07-10 13:12:30|2116.37|2107.67|2116.44|2107.74|2116.54|2107.84|2116.19|2107.49|32
1625922760000|2021-07-10 13:12:40|2116.49|2107.79|2115.02|2106.32|2116.49|2107.79|2115.02|2106.32|32
1625922770000|2021-07-10 13:12:50|2115.05|2106.35|2115.63|2106.93|2116.04|2107.34|2114.99|2106.29|36
1625922780000|2021-07-10 13:13:00|2115.57|2106.87|2114.83|2106.13|2115.61|2106.91|2114.68|2105.98|32
1625922790000|2021-07-10 13:13:10|2114.94|2106.24|2115.37|2106.67|2115.38|2106.68|2114.29|2105.59|36
1625922800000|2021-07-10 13:13:20|2115.38|2106.68|2117.01|2108.31|2117.07|2108.37|2115.38|2106.68|24
1625922810000|2021-07-10 13:13:30|2117.02|2108.32|2117.38|2108.68|2117.44|2108.74|2117.01|2108.31|23
1625922820000|2021-07-10 13:13:40|2117.37|2108.67|2117.37|2108.67|2117.51|2108.81|2117.29|2108.59|33
1625922830000|2021-07-10 13:13:50|2117.38|2108.68|2117.14|2108.44|2117.38|2108.68|2117.13|2108.43|7
1625922840000|2021-07-10 13:14:00|2117.04|2108.34|2116.88|2108.18|2117.04|2108.34|2116.74|2108.04|28
1625922850000|2021-07-10 13:14:10|2116.84|2108.14|2117.14|2108.44|2117.2|2108.5|2116.71|2108.01|27
1625922860000|2021-07-10 13:14:20|2117.06|2108.36|2117.12|2108.42|2117.17|2108.47|2116.87|2108.17|25
1625922870000|2021-07-10 13:14:30|2117.13|2108.43|2116.87|2108.17|2117.16|2108.46|2116.84|2108.14|24
1625922880000|2021-07-10 13:14:40|2117.1|2108.4|2118.13|2109.43|2118.19|2109.49|2117.08|2108.38|35
1625922890000|2021-07-10 13:14:50|2118.12|2109.42|2117.6|2108.9|2118.23|2109.53|2117.58|2108.88|30
1625922900000|2021-07-10 13:15:00|2117.56|2108.86|2117.63|2108.93|2117.7|2109|2117.55|2108.85|19
1625922910000|2021-07-10 13:15:10|2117.54|2108.84|2117.12|2108.42|2117.54|2108.84|2117.08|2108.38|22
1625922920000|2021-07-10 13:15:20|2117.1|2108.4|2117.01|2108.31|2117.1|2108.4|2116.87|2108.17|20
1625922930000|2021-07-10 13:15:30|2117.05|2108.35|2116.15|2107.45|2117.05|2108.35|2115.81|2107.11|22
1625922940000|2021-07-10 13:15:40|2115.93|2107.23|2115.91|2107.21|2116.11|2107.41|2115.8|2107.1|35
1625922950000|2021-07-10 13:15:50|2115.84|2107.14|2116.78|2108.08|2116.78|2108.08|2115.74|2107.04|32
1625922960000|2021-07-10 13:16:00|2116.63|2107.93|2117.42|2108.72|2117.42|2108.72|2116.39|2107.69|32
1625922970000|2021-07-10 13:16:10|2117.53|2108.83|2116.75|2108.05|2117.83|2109.13|2116.73|2108.03|34
1625922980000|2021-07-10 13:16:20|2116.74|2108.04|2117.43|2108.73|2117.51|2108.81|2116.74|2108.04|26
1625922990000|2021-07-10 13:16:30|2117.34|2108.64|2117.34|2108.64|2117.39|2108.69|2117.17|2108.47|27
1625923000000|2021-07-10 13:16:40|2117.31|2108.61|2117.41|2108.71|2117.41|2108.71|2117.3|2108.6|17
1625923010000|2021-07-10 13:16:50|2117.45|2108.75|2118.04|2109.34|2118.11|2109.41|2117.42|2108.72|30
1625923020000|2021-07-10 13:17:00|2118.03|2109.33|2118.1|2109.4|2118.1|2109.4|2117.97|2109.27|10
1625923030000|2021-07-10 13:17:10|2117.95|2109.25|2117.47|2108.77|2117.95|2109.25|2117.42|2108.72|31
1625923040000|2021-07-10 13:17:20|2117.45|2108.75|2117.47|2108.77|2117.54|2108.84|2117.41|2108.71|23
1625923050000|2021-07-10 13:17:30|2117.49|2108.79|2117.44|2108.74|2117.49|2108.79|2117.41|2108.71|27
1625923060000|2021-07-10 13:17:40|2117.47|2108.77|2117.18|2108.48|2117.47|2108.77|2117.09|2108.39|28
1625923070000|2021-07-10 13:17:50|2117.14|2108.44|2117.31|2108.61|2117.31|2108.61|2117.03|2108.33|33
1625923080000|2021-07-10 13:18:00|2117.47|2108.77|2117.1|2108.4|2117.64|2108.94|2117.1|2108.4|20
1625923090000|2021-07-10 13:18:10|2117.12|2108.42|2117.14|2108.44|2117.26|2108.56|2116.98|2108.28|28
1625923100000|2021-07-10 13:18:20|2117.09|2108.39|2116.89|2108.19|2117.2|2108.5|2116.85|2108.15|20
1625923110000|2021-07-10 13:18:30|2116.9|2108.2|2117.16|2108.46|2117.16|2108.46|2116.87|2108.17|14
1625923120000|2021-07-10 13:18:40|2117.38|2108.68|2118.71|2110.01|2118.79|2110.09|2117.38|2108.68|31
1625923130000|2021-07-10 13:18:50|2118.7|2110|2119.06|2110.36|2119.09|2110.39|2118.7|2110|20
1625923140000|2021-07-10 13:19:00|2118.95|2110.25|2119.79|2111.09|2119.84|2111.14|2118.94|2110.24|23
1625923150000|2021-07-10 13:19:10|2119.75|2111.05|2119|2110.3|2120.29|2111.59|2119|2110.3|30
1625923160000|2021-07-10 13:19:20|2119.04|2110.34|2119.8|2111.1|2119.83|2111.13|2119.02|2110.32|27
1625923170000|2021-07-10 13:19:30|2119.83|2111.13|2120.5|2111.8|2120.64|2111.94|2119.8|2111.1|22
1625923180000|2021-07-10 13:19:40|2120.57|2111.87|2120.61|2111.91|2120.84|2112.14|2120.56|2111.86|34
1625923190000|2021-07-10 13:19:50|2120.48|2111.78|2120.37|2111.67|2120.62|2111.92|2120.34|2111.64|31
1625923200000|2021-07-10 13:20:00|2120.36|2111.66|2119.71|2111.01|2120.83|2112.13|2119.71|2111.01|37
1625923210000|2021-07-10 13:20:10|2119.65|2110.95|2118.97|2110.27|2119.65|2110.95|2118.97|2110.27|27
1625923220000|2021-07-10 13:20:20|2118.91|2110.21|2119.04|2110.34|2119.06|2110.36|2118.9|2110.2|26
1625923230000|2021-07-10 13:20:30|2119.05|2110.35|2119.05|2110.35|2119.07|2110.37|2119.02|2110.32|25
1625923240000|2021-07-10 13:20:40|2119.04|2110.34|2118.99|2110.29|2119.04|2110.34|2118.98|2110.28|28
1625923250000|2021-07-10 13:20:50|2118.98|2110.28|2117.64|2108.94|2119|2110.3|2117.63|2108.93|27
1625923260000|2021-07-10 13:21:00|2117.52|2108.82|2118.22|2109.52|2118.36|2109.66|2117.24|2108.54|32
1625923270000|2021-07-10 13:21:10|2118.18|2109.48|2118.8|2110.1|2118.87|2110.17|2118.12|2109.42|25
1625923280000|2021-07-10 13:21:20|2118.86|2110.16|2118.86|2110.16|2118.98|2110.28|2118.85|2110.15|28
1625923290000|2021-07-10 13:21:30|2118.87|2110.17|2118.88|2110.18|2118.89|2110.19|2118.83|2110.13|13
1625923310000|2021-07-10 13:21:50|2118.89|2110.19|2119.81|2111.11|2119.9|2111.2|2118.89|2110.19|18
1625923320000|2021-07-10 13:22:00|2119.85|2111.15|2120.02|2111.32|2120.1|2111.4|2119.85|2111.15|34
1625923330000|2021-07-10 13:22:10|2120.03|2111.33|2119.36|2110.66|2120.07|2111.37|2119.31|2110.61|32
1625923340000|2021-07-10 13:22:20|2119.35|2110.65|2119.41|2110.71|2119.49|2110.79|2119.35|2110.65|32
1625923350000|2021-07-10 13:22:30|2119.42|2110.72|2119.29|2110.59|2119.55|2110.85|2119.26|2110.56|27
1625923360000|2021-07-10 13:22:40|2119.38|2110.68|2119.38|2110.68|2119.6|2110.9|2119.38|2110.68|31
1625923370000|2021-07-10 13:22:50|2119.37|2110.67|2119.58|2110.88|2119.58|2110.88|2119.21|2110.51|22
1625923380000|2021-07-10 13:23:00|2119.59|2110.89|2119|2110.3|2119.59|2110.89|2119|2110.3|27
1625923390000|2021-07-10 13:23:10|2119.1|2110.4|2118.08|2109.38|2119.1|2110.4|2118.05|2109.35|22
1625923400000|2021-07-10 13:23:20|2118.04|2109.34|2117.77|2109.07|2118.13|2109.43|2117.75|2109.05|23
1625923410000|2021-07-10 13:23:30|2117.76|2109.06|2117.12|2108.42|2117.76|2109.06|2117.12|2108.42|21
1625923420000|2021-07-10 13:23:40|2117.14|2108.44|2117.12|2108.42|2117.18|2108.48|2117|2108.3|19
1625923430000|2021-07-10 13:23:50|2117.39|2108.69|2117.77|2109.07|2117.83|2109.13|2117.39|2108.69|18
1625923440000|2021-07-10 13:24:00|2117.78|2109.08|2117.57|2108.87|2117.78|2109.08|2117.48|2108.78|16
1625923450000|2021-07-10 13:24:10|2117.59|2108.89|2118.15|2109.45|2118.19|2109.49|2117.53|2108.83|29
1625923460000|2021-07-10 13:24:20|2118.16|2109.46|2118.28|2109.58|2118.35|2109.65|2118.15|2109.45|21
1625923470000|2021-07-10 13:24:30|2118.25|2109.55|2117.75|2109.05|2118.25|2109.55|2117.64|2108.94|27
1625923480000|2021-07-10 13:24:40|2117.8|2109.1|2117.97|2109.27|2118.11|2109.41|2117.68|2108.98|28
1625923490000|2021-07-10 13:24:50|2117.95|2109.25|2117.95|2109.25|2118|2109.3|2117.88|2109.18|28
1625923500000|2021-07-10 13:25:00|2117.99|2109.29|2117.62|2108.92|2118.01|2109.31|2117.62|2108.92|31
1625923510000|2021-07-10 13:25:10|2117.65|2108.95|2117.68|2108.98|2117.71|2109.01|2117.62|2108.92|23
1625923520000|2021-07-10 13:25:20|2117.7|2109|2117.71|2109.01|2117.71|2109.01|2117.63|2108.93|30
1625923530000|2021-07-10 13:25:30|2117.66|2108.96|2116.71|2108.01|2117.71|2109.01|2116.71|2108.01|33
1625923540000|2021-07-10 13:25:40|2116.67|2107.97|2116.52|2107.82|2116.72|2108.02|2116.47|2107.77|29
1625923550000|2021-07-10 13:25:50|2116.49|2107.79|2115.88|2107.18|2116.52|2107.82|2115.88|2107.18|25
1625923560000|2021-07-10 13:26:00|2115.8|2107.1|2115.64|2106.94|2116.22|2107.52|2115.64|2106.94|33
1625923570000|2021-07-10 13:26:10|2115.71|2107.01|2115.8|2107.1|2115.81|2107.11|2115.59|2106.89|25
1625923580000|2021-07-10 13:26:20|2115.82|2107.12|2115.87|2107.17|2115.87|2107.17|2115.68|2106.98|28
1625923590000|2021-07-10 13:26:30|2115.59|2106.89|2115.52|2106.82|2115.7|2107|2115.5|2106.8|21
1625923600000|2021-07-10 13:26:40|2115.41|2106.71|2115.37|2106.67|2115.75|2107.05|2115.37|2106.67|23
1625923610000|2021-07-10 13:26:50|2115.35|2106.65|2115.05|2106.35|2115.39|2106.69|2115.02|2106.32|25
1625923620000|2021-07-10 13:27:00|2114.97|2106.27|2114.53|2105.83|2114.97|2106.27|2114.41|2105.71|21
1625923630000|2021-07-10 13:27:10|2114.47|2105.77|2113.99|2105.29|2114.47|2105.77|2113.99|2105.29|19
1625923640000|2021-07-10 13:27:20|2113.72|2105.02|2113.35|2104.65|2113.72|2105.02|2113.25|2104.55|20
1625923650000|2021-07-10 13:27:30|2113.31|2104.61|2114.42|2105.72|2114.47|2105.77|2113.22|2104.52|24
1625923660000|2021-07-10 13:27:40|2114.45|2105.75|2114.41|2105.71|2114.52|2105.82|2114.29|2105.59|16
1625923670000|2021-07-10 13:27:50|2114.4|2105.7|2113.13|2104.43|2114.4|2105.7|2113.09|2104.39|16
1625923680000|2021-07-10 13:28:00|2113.16|2104.46|2113.83|2105.13|2113.87|2105.17|2113.16|2104.46|21
1625923690000|2021-07-10 13:28:10|2113.84|2105.14|2113.5|2104.8|2113.86|2105.16|2113.5|2104.8|16
1625923700000|2021-07-10 13:28:20|2113.49|2104.79|2113.37|2104.67|2113.5|2104.8|2113.34|2104.64|23
1625923710000|2021-07-10 13:28:30|2113.32|2104.62|2113.39|2104.69|2113.44|2104.74|2113.1|2104.4|29
1625923720000|2021-07-10 13:28:40|2113.47|2104.77|2113.2|2104.5|2113.55|2104.85|2113.2|2104.5|33
1625923730000|2021-07-10 13:28:50|2113.17|2104.47|2113.18|2104.48|2113.28|2104.58|2113.15|2104.45|31
1625923740000|2021-07-10 13:29:00|2113.11|2104.41|2112.55|2103.85|2113.11|2104.41|2112.27|2103.57|35
1625923750000|2021-07-10 13:29:10|2112.53|2103.83|2112.74|2104.04|2112.74|2104.04|2112.46|2103.76|30
1625923760000|2021-07-10 13:29:20|2112.84|2104.14|2114.19|2105.49|2114.33|2105.63|2112.72|2104.02|34
1625923770000|2021-07-10 13:29:30|2114.2|2105.5|2113.49|2104.79|2114.41|2105.71|2113.35|2104.65|36
1625923780000|2021-07-10 13:29:40|2113.45|2104.75|2113.66|2104.96|2113.9|2105.2|2113.4|2104.7|26
1625923790000|2021-07-10 13:29:50|2113.68|2104.98|2113.55|2104.85|2113.76|2105.06|2113.54|2104.84|27
1625923800000|2021-07-10 13:30:00|2113.43|2104.73|2112.91|2104.21|2113.5|2104.8|2112.64|2103.94|29
1625923810000|2021-07-10 13:30:10|2112.93|2104.23|2112.23|2103.53|2112.98|2104.28|2112.23|2103.53|24
1625923820000|2021-07-10 13:30:20|2112.29|2103.59|2112.04|2103.34|2112.53|2103.83|2111.83|2103.13|23
1625923830000|2021-07-10 13:30:30|2112.07|2103.37|2113.11|2104.41|2113.19|2104.49|2111.98|2103.28|38
1625923840000|2021-07-10 13:30:40|2113.12|2104.42|2113.04|2104.34|2113.14|2104.44|2113|2104.3|18
1625923850000|2021-07-10 13:30:50|2113.05|2104.35|2112.96|2104.26|2113.09|2104.39|2112.74|2104.04|32
1625923860000|2021-07-10 13:31:00|2112.93|2104.23|2112.25|2103.55|2113.01|2104.31|2112.1|2103.4|22
1625923870000|2021-07-10 13:31:10|2112.24|2103.54|2111.92|2103.22|2112.41|2103.71|2111.88|2103.18|27
1625923880000|2021-07-10 13:31:20|2112.02|2103.32|2111.96|2103.26|2112.13|2103.43|2111.8|2103.1|30
1625923890000|2021-07-10 13:31:30|2111.94|2103.24|2110.77|2102.07|2112|2103.3|2110.77|2102.07|23
1625923900000|2021-07-10 13:31:40|2110.59|2101.89|2110.22|2101.52|2110.59|2101.89|2110.16|2101.46|25
1625923910000|2021-07-10 13:31:50|2110.17|2101.47|2108.89|2100.19|2110.17|2101.47|2108.84|2100.14|33
1625923920000|2021-07-10 13:32:00|2108.88|2100.18|2110.13|2101.43|2110.46|2101.76|2108.87|2100.17|36
1625923930000|2021-07-10 13:32:10|2110.1|2101.4|2110.18|2101.48|2110.6|2101.9|2110.02|2101.32|37
1625923940000|2021-07-10 13:32:20|2110.2|2101.5|2110.05|2101.35|2110.33|2101.63|2110|2101.3|36
1625923950000|2021-07-10 13:32:30|2110.11|2101.41|2110.37|2101.67|2110.37|2101.67|2109.95|2101.25|31
1625923960000|2021-07-10 13:32:40|2110.39|2101.69|2111.15|2102.45|2111.44|2102.74|2110.25|2101.55|32
1625923970000|2021-07-10 13:32:50|2110.9|2102.2|2110.33|2101.63|2110.9|2102.2|2110.25|2101.55|25
1625923980000|2021-07-10 13:33:00|2110.34|2101.64|2109.21|2100.51|2110.39|2101.69|2109.21|2100.51|32
1625923990000|2021-07-10 13:33:10|2109.19|2100.49|2109.15|2100.45|2109.19|2100.49|2109|2100.3|29
1625924000000|2021-07-10 13:33:20|2109.14|2100.44|2108.64|2099.94|2109.14|2100.44|2108.62|2099.92|20
1625924010000|2021-07-10 13:33:30|2108.57|2099.87|2108.15|2099.45|2108.57|2099.87|2108.13|2099.43|21
1625924020000|2021-07-10 13:33:40|2108.32|2099.62|2107.95|2099.25|2108.36|2099.66|2106.94|2098.24|33
1625924030000|2021-07-10 13:33:50|2107.82|2099.12|2107.02|2098.32|2107.83|2099.13|2106.89|2098.19|34
1625924040000|2021-07-10 13:34:00|2106.95|2098.25|2106.89|2098.19|2107.01|2098.31|2106.87|2098.17|25
1625924050000|2021-07-10 13:34:10|2106.92|2098.22|2106.54|2097.84|2107.03|2098.33|2106.51|2097.81|27
1625924060000|2021-07-10 13:34:20|2106.53|2097.83|2106.33|2097.63|2106.63|2097.93|2106.33|2097.63|19
1625924070000|2021-07-10 13:34:30|2106.36|2097.66|2105.64|2096.94|2106.38|2097.68|2105.62|2096.92|20
1625924080000|2021-07-10 13:34:40|2105.65|2096.95|2102.86|2094.16|2105.7|2097|2102.86|2094.16|36
1625924090000|2021-07-10 13:34:50|2102.79|2094.09|2102.42|2093.72|2103.41|2094.71|2102.42|2093.72|37
1625924100000|2021-07-10 13:35:00|2102.45|2093.75|2102.84|2094.14|2102.98|2094.28|2102.02|2093.32|34
1625924110000|2021-07-10 13:35:10|2102.85|2094.15|2103.85|2095.15|2103.96|2095.26|2102.85|2094.15|33
1625924120000|2021-07-10 13:35:20|2104.15|2095.45|2105.03|2096.33|2105.07|2096.37|2104.15|2095.45|33
1625924130000|2021-07-10 13:35:30|2105.04|2096.34|2104.02|2095.32|2105.25|2096.55|2104.02|2095.32|31
1625924140000|2021-07-10 13:35:40|2104.03|2095.33|2104.01|2095.31|2104.32|2095.62|2103.84|2095.14|28
1625924150000|2021-07-10 13:35:50|2104.04|2095.34|2103.13|2094.43|2104.21|2095.51|2103.13|2094.43|32
1625924160000|2021-07-10 13:36:00|2103.16|2094.46|2103.05|2094.35|2103.45|2094.75|2102.99|2094.29|24
1625924170000|2021-07-10 13:36:10|2102.72|2094.02|2100.59|2091.89|2102.72|2094.02|2100.51|2091.81|37
1625924180000|2021-07-10 13:36:20|2100.63|2091.93|2100.17|2091.47|2100.63|2091.93|2100.06|2091.36|30
1625924190000|2021-07-10 13:36:30|2100.26|2091.56|2100.13|2091.43|2100.84|2092.14|2100.09|2091.39|32
1625924200000|2021-07-10 13:36:40|2100.07|2091.37|2099.68|2090.98|2100.1|2091.4|2099.53|2090.83|29
1625924210000|2021-07-10 13:36:50|2099.53|2090.83|2099.55|2090.85|2099.74|2091.04|2099.34|2090.64|25
1625924220000|2021-07-10 13:37:00|2099.52|2090.82|2100.43|2091.73|2100.48|2091.78|2099.5|2090.8|22
1625924230000|2021-07-10 13:37:10|2100.51|2091.81|2100.65|2091.95|2101.66|2092.96|2100.51|2091.81|27
1625924240000|2021-07-10 13:37:20|2100.62|2091.92|2100.18|2091.48|2100.86|2092.16|2099.8|2091.1|33
1625924250000|2021-07-10 13:37:30|2100.23|2091.53|2100.52|2091.82|2100.79|2092.09|2100.23|2091.53|28
1625924260000|2021-07-10 13:37:40|2100.5|2091.8|2100.96|2092.26|2100.96|2092.26|2100.47|2091.77|27
1625924270000|2021-07-10 13:37:50|2100.91|2092.21|2101.44|2092.74|2101.54|2092.84|2100.33|2091.63|34
1625924280000|2021-07-10 13:38:00|2101.38|2092.68|2101.99|2093.29|2101.99|2093.29|2101.33|2092.63|21
1625924290000|2021-07-10 13:38:10|2102.06|2093.36|2101.68|2092.98|2102.2|2093.5|2101.63|2092.93|31
1625924300000|2021-07-10 13:38:20|2101.67|2092.97|2102.49|2093.79|2102.56|2093.86|2101.6|2092.9|31
1625924310000|2021-07-10 13:38:30|2102.47|2093.77|2101.74|2093.04|2102.5|2093.8|2101.49|2092.79|28
1625924320000|2021-07-10 13:38:40|2101.72|2093.02|2101.55|2092.85|2102.98|2094.28|2101.55|2092.85|22
1625924330000|2021-07-10 13:38:50|2101.49|2092.79|2101.12|2092.42|2101.49|2092.79|2100.54|2091.84|34
1625924340000|2021-07-10 13:39:00|2101.15|2092.45|2101.39|2092.69|2101.53|2092.83|2101.06|2092.36|18
1625924350000|2021-07-10 13:39:10|2101.49|2092.79|2101.49|2092.79|2101.77|2093.07|2101.39|2092.69|25
1625924360000|2021-07-10 13:39:20|2101.52|2092.82|2101.61|2092.91|2101.65|2092.95|2101.2|2092.5|24
1625924370000|2021-07-10 13:39:30|2101.62|2092.92|2101.4|2092.7|2101.86|2093.16|2101.27|2092.57|23
1625924380000|2021-07-10 13:39:40|2101.39|2092.69|2101.63|2092.93|2101.66|2092.96|2101.36|2092.66|30
1625924390000|2021-07-10 13:39:50|2101.55|2092.85|2101.6|2092.9|2101.66|2092.96|2101.33|2092.63|32
1625924400000|2021-07-10 13:40:00|2101.56|2092.86|2101.87|2093.17|2101.91|2093.21|2101.55|2092.85|27
1625924410000|2021-07-10 13:40:10|2101.86|2093.16|2102.25|2093.55|2102.34|2093.64|2101.86|2093.16|35
1625924420000|2021-07-10 13:40:20|2102.31|2093.61|2101.99|2093.29|2102.83|2094.13|2101.83|2093.13|30
1625924430000|2021-07-10 13:40:30|2102|2093.3|2102.49|2093.79|2102.49|2093.79|2102|2093.3|17
1625924440000|2021-07-10 13:40:40|2102.5|2093.8|2102.48|2093.78|2102.52|2093.82|2102.46|2093.76|13
1625924450000|2021-07-10 13:40:50|2102.38|2093.68|2102.31|2093.61|2102.38|2093.68|2101.98|2093.28|23
1625924460000|2021-07-10 13:41:00|2102.33|2093.63|2103.13|2094.43|2103.14|2094.44|2102.33|2093.63|27
1625924470000|2021-07-10 13:41:10|2103.14|2094.44|2103.46|2094.76|2103.49|2094.79|2103.1|2094.4|28
1625924480000|2021-07-10 13:41:20|2103.47|2094.77|2103.23|2094.53|2103.63|2094.93|2102.89|2094.19|28
1625924490000|2021-07-10 13:41:30|2103.24|2094.54|2103.52|2094.82|2103.76|2095.06|2103.22|2094.52|35
1625924500000|2021-07-10 13:41:40|2103.49|2094.79|2103.27|2094.57|2103.51|2094.81|2103.18|2094.48|33
1625924510000|2021-07-10 13:41:50|2103.33|2094.63|2103.43|2094.73|2103.43|2094.73|2103.15|2094.45|22
1625924520000|2021-07-10 13:42:00|2103.36|2094.66|2103.42|2094.72|2103.49|2094.79|2103.32|2094.62|32
1625924530000|2021-07-10 13:42:10|2103.43|2094.73|2103.55|2094.85|2103.83|2095.13|2103.36|2094.66|34
1625924540000|2021-07-10 13:42:20|2103.57|2094.87|2103.58|2094.88|2103.61|2094.91|2103.41|2094.71|32
1625924550000|2021-07-10 13:42:30|2103.78|2095.08|2103.99|2095.29|2103.99|2095.29|2103.77|2095.07|21
1625924560000|2021-07-10 13:42:40|2104.01|2095.31|2104|2095.3|2104.07|2095.37|2103.85|2095.15|26
1625924570000|2021-07-10 13:42:50|2104.01|2095.31|2104.03|2095.33|2104.06|2095.36|2104|2095.3|22
1625924580000|2021-07-10 13:43:00|2104.05|2095.35|2104.03|2095.33|2104.05|2095.35|2103.87|2095.17|20
1625924590000|2021-07-10 13:43:10|2104.01|2095.31|2104.86|2096.16|2104.98|2096.28|2103.98|2095.28|24
1625924600000|2021-07-10 13:43:20|2104.83|2096.13|2105.4|2096.7|2105.66|2096.96|2104.75|2096.05|31
1625924610000|2021-07-10 13:43:30|2105.35|2096.65|2105.06|2096.36|2105.37|2096.67|2104.98|2096.28|31
1625924620000|2021-07-10 13:43:40|2105.65|2096.95|2105.79|2097.09|2105.79|2097.09|2105.5|2096.8|25
1625924630000|2021-07-10 13:43:50|2105.78|2097.08|2105.9|2097.2|2105.92|2097.22|2105.77|2097.07|19
1625924640000|2021-07-10 13:44:00|2105.84|2097.14|2104.19|2095.49|2105.84|2097.14|2104.14|2095.44|31
1625924650000|2021-07-10 13:44:10|2104.18|2095.48|2104.06|2095.36|2104.26|2095.56|2104.02|2095.32|25
1625924660000|2021-07-10 13:44:20|2104.09|2095.39|2103.79|2095.09|2104.11|2095.41|2103.79|2095.09|21
1625924670000|2021-07-10 13:44:30|2103.82|2095.12|2103.82|2095.12|2103.88|2095.18|2103.72|2095.02|25
1625924680000|2021-07-10 13:44:40|2103.81|2095.11|2103.89|2095.19|2104.68|2095.98|2103.81|2095.11|30
1625924690000|2021-07-10 13:44:50|2103.92|2095.22|2104.21|2095.51|2104.3|2095.6|2103.85|2095.15|29
1625924700000|2021-07-10 13:45:00|2104.22|2095.52|2104.12|2095.42|2104.36|2095.66|2104.11|2095.41|31
1625924710000|2021-07-10 13:45:10|2104.15|2095.45|2103.91|2095.21|2104.2|2095.5|2103.91|2095.21|29
1625924720000|2021-07-10 13:45:20|2103.88|2095.18|2102.87|2094.17|2103.88|2095.18|2102.87|2094.17|30
1625924730000|2021-07-10 13:45:30|2102.9|2094.2|2102.44|2093.74|2102.9|2094.2|2102.44|2093.74|26
1625924740000|2021-07-10 13:45:40|2102.43|2093.73|2101.91|2093.21|2102.43|2093.73|2101.91|2093.21|33
1625924750000|2021-07-10 13:45:50|2101.96|2093.26|2101.45|2092.75|2101.96|2093.26|2101.43|2092.73|27
1625924760000|2021-07-10 13:46:00|2101.37|2092.67|2101.79|2093.09|2102.01|2093.31|2100.81|2092.11|35
1625924770000|2021-07-10 13:46:10|2101.77|2093.07|2100.4|2091.7|2101.77|2093.07|2100.36|2091.66|35
1625924780000|2021-07-10 13:46:20|2100.45|2091.75|2100.21|2091.51|2100.48|2091.78|2100.2|2091.5|22
1625924790000|2021-07-10 13:46:30|2100.25|2091.55|2099.95|2091.25|2100.27|2091.57|2099.8|2091.1|28
1625924800000|2021-07-10 13:46:40|2100.01|2091.31|2097.12|2088.42|2100.01|2091.31|2097.09|2088.39|31
1625924810000|2021-07-10 13:46:50|2097.1|2088.4|2097.47|2088.77|2098.59|2089.89|2097.08|2088.38|35
1625924820000|2021-07-10 13:47:00|2097.45|2088.75|2099.2|2090.5|2099.27|2090.57|2097.45|2088.75|38
1625924830000|2021-07-10 13:47:10|2099.26|2090.56|2099.79|2091.09|2099.9|2091.2|2099.07|2090.37|24
1625924840000|2021-07-10 13:47:20|2099.89|2091.19|2099.73|2091.03|2099.89|2091.19|2099.66|2090.96|19
1625924850000|2021-07-10 13:47:30|2099.75|2091.05|2098.91|2090.21|2099.75|2091.05|2098.76|2090.06|28
1625924860000|2021-07-10 13:47:40|2098.87|2090.17|2098.41|2089.71|2098.98|2090.28|2098.33|2089.63|29
1625924870000|2021-07-10 13:47:50|2098.42|2089.72|2098.72|2090.02|2098.78|2090.08|2098.42|2089.72|19
1625924880000|2021-07-10 13:48:00|2098.75|2090.05|2098.19|2089.49|2098.86|2090.16|2098.18|2089.48|30
1625924890000|2021-07-10 13:48:10|2098.09|2089.39|2098.19|2089.49|2098.22|2089.52|2098.09|2089.39|17
1625924900000|2021-07-10 13:48:20|2098.2|2089.5|2098.26|2089.56|2098.35|2089.65|2098.2|2089.5|12
1625924910000|2021-07-10 13:48:30|2098.28|2089.58|2099.39|2090.69|2099.65|2090.95|2098.09|2089.39|19
1625924920000|2021-07-10 13:48:40|2099.4|2090.7|2099.33|2090.63|2099.52|2090.82|2099.21|2090.51|34
1625924930000|2021-07-10 13:48:50|2099.25|2090.55|2098.91|2090.21|2099.25|2090.55|2098.91|2090.21|18
1625924940000|2021-07-10 13:49:00|2098.92|2090.22|2098.73|2090.03|2098.92|2090.22|2098.66|2089.96|20
1625924950000|2021-07-10 13:49:10|2098.74|2090.04|2099.49|2090.79|2099.49|2090.79|2098.71|2090.01|29
1625924960000|2021-07-10 13:49:20|2099.55|2090.85|2100.22|2091.52|2100.36|2091.66|2099.55|2090.85|29
1625924970000|2021-07-10 13:49:30|2100.26|2091.56|2100.79|2092.09|2100.87|2092.17|2100.26|2091.56|27
1625924980000|2021-07-10 13:49:40|2100.81|2092.11|2100.71|2092.01|2101.34|2092.64|2100.65|2091.95|29
1625924990000|2021-07-10 13:49:50|2100.75|2092.05|2101.86|2093.16|2101.87|2093.17|2100.75|2092.05|23
1625925000000|2021-07-10 13:50:00|2101.93|2093.23|2101.94|2093.24|2101.94|2093.24|2101.86|2093.16|12
1625925010000|2021-07-10 13:50:10|2102.05|2093.35|2102.35|2093.65|2102.67|2093.97|2102.05|2093.35|36
1625925020000|2021-07-10 13:50:20|2102.34|2093.64|2102.65|2093.95|2102.85|2094.15|2102.34|2093.64|35
1625925030000|2021-07-10 13:50:30|2102.75|2094.05|2102.47|2093.77|2102.78|2094.08|2102.44|2093.74|31
1625925040000|2021-07-10 13:50:40|2102.48|2093.78|2102.48|2093.78|2102.73|2094.03|2102.39|2093.69|32
1625925050000|2021-07-10 13:50:50|2102.47|2093.77|2102.68|2093.98|2102.7|2094|2102.43|2093.73|26
1625925060000|2021-07-10 13:51:00|2102.7|2094|2102.39|2093.69|2102.7|2094|2102.38|2093.68|21
1625925070000|2021-07-10 13:51:10|2102.4|2093.7|2100.84|2092.14|2102.4|2093.7|2100.63|2091.93|31
1625925080000|2021-07-10 13:51:20|2100.89|2092.19|2100.96|2092.26|2101.03|2092.33|2100.89|2092.19|14
1625925090000|2021-07-10 13:51:30|2100.95|2092.25|2100.95|2092.25|2101.04|2092.34|2100.94|2092.24|8
1625925100000|2021-07-10 13:51:40|2100.93|2092.23|2100.67|2091.97|2100.93|2092.23|2100.64|2091.94|16
1625925110000|2021-07-10 13:51:50|2100.65|2091.95|2100.41|2091.71|2100.73|2092.03|2100.32|2091.62|23
1625925120000|2021-07-10 13:52:00|2100.42|2091.72|2100.02|2091.32|2100.42|2091.72|2100.01|2091.31|16
1625925130000|2021-07-10 13:52:10|2099.94|2091.24|2099.97|2091.27|2100.03|2091.33|2098.65|2089.95|29
1625925140000|2021-07-10 13:52:20|2099.99|2091.29|2100.34|2091.64|2100.37|2091.67|2099.79|2091.09|31
1625925150000|2021-07-10 13:52:30|2100.39|2091.69|2100.6|2091.9|2100.67|2091.97|2100.36|2091.66|32
1625925160000|2021-07-10 13:52:40|2100.63|2091.93|2100.79|2092.09|2100.79|2092.09|2100.63|2091.93|21
1625925170000|2021-07-10 13:52:50|2100.71|2092.01|2100.5|2091.8|2100.71|2092.01|2100.46|2091.76|18
1625925180000|2021-07-10 13:53:00|2100.46|2091.76|2100.36|2091.66|2100.84|2092.14|2100.29|2091.59|33
1625925190000|2021-07-10 13:53:10|2100.35|2091.65|2100.47|2091.77|2100.49|2091.79|2100.25|2091.55|30
1625925200000|2021-07-10 13:53:20|2100.46|2091.76|2101.11|2092.41|2101.15|2092.45|2100.43|2091.73|25
1625925210000|2021-07-10 13:53:30|2101.15|2092.45|2100.73|2092.03|2101.31|2092.61|2100.62|2091.92|28
1625925220000|2021-07-10 13:53:40|2100.72|2092.02|2100.08|2091.38|2100.72|2092.02|2099.43|2090.73|34
1625925230000|2021-07-10 13:53:50|2100.11|2091.41|2099.26|2090.56|2100.11|2091.41|2099.04|2090.34|29
1625925240000|2021-07-10 13:54:00|2099.28|2090.58|2098.84|2090.14|2099.44|2090.74|2097.93|2089.23|37
1625925250000|2021-07-10 13:54:10|2098.85|2090.15|2099.22|2090.52|2099.22|2090.52|2098.73|2090.03|28
1625925260000|2021-07-10 13:54:20|2099.21|2090.51|2100.79|2092.09|2100.85|2092.15|2099.2|2090.5|32
1625925270000|2021-07-10 13:54:30|2100.83|2092.13|2101.09|2092.39|2101.13|2092.43|2100.83|2092.13|33
1625925280000|2021-07-10 13:54:40|2101.01|2092.31|2101.16|2092.46|2101.17|2092.47|2101.01|2092.31|15
1625925290000|2021-07-10 13:54:50|2101.25|2092.55|2101.66|2092.96|2101.66|2092.96|2101.23|2092.53|18
1625925300000|2021-07-10 13:55:00|2101.67|2092.97|2102.33|2093.63|2102.33|2093.63|2101.67|2092.97|29
1625925310000|2021-07-10 13:55:10|2102.42|2093.72|2102.46|2093.76|2102.56|2093.86|2102.41|2093.71|23
1625925320000|2021-07-10 13:55:20|2102.45|2093.75|2103.42|2094.72|2103.48|2094.78|2102.45|2093.75|25
1625925330000|2021-07-10 13:55:30|2103.48|2094.78|2103.42|2094.72|2103.56|2094.86|2103.34|2094.64|16
1625925340000|2021-07-10 13:55:40|2103.34|2094.64|2103.55|2094.85|2103.55|2094.85|2103.34|2094.64|11
1625925350000|2021-07-10 13:55:50|2103.58|2094.88|2103.4|2094.7|2103.58|2094.88|2103.28|2094.58|26
1625925360000|2021-07-10 13:56:00|2103.41|2094.71|2103.41|2094.71|2103.62|2094.92|2103.38|2094.68|28
1625925370000|2021-07-10 13:56:10|2103.42|2094.72|2102.91|2094.21|2103.43|2094.73|2102.91|2094.21|18
1625925380000|2021-07-10 13:56:20|2102.93|2094.23|2102.74|2094.04|2103.19|2094.49|2102.74|2094.04|30
1625925390000|2021-07-10 13:56:30|2102.75|2094.05|2102.85|2094.15|2102.98|2094.28|2102.75|2094.05|21
1625925400000|2021-07-10 13:56:40|2102.84|2094.14|2102.56|2093.86|2103.21|2094.51|2102.56|2093.86|11
1625925410000|2021-07-10 13:56:50|2102.57|2093.87|2102.48|2093.78|2102.6|2093.9|2102.42|2093.72|17
1625925420000|2021-07-10 13:57:00|2102.47|2093.77|2102.1|2093.4|2102.48|2093.78|2102.1|2093.4|17
1625925430000|2021-07-10 13:57:10|2102|2093.3|2101.15|2092.45|2102.04|2093.34|2101.09|2092.39|29
1625925440000|2021-07-10 13:57:20|2101.14|2092.44|2100.46|2091.76|2101.15|2092.45|2100.36|2091.66|18
1625925450000|2021-07-10 13:57:30|2100.45|2091.75|2099.51|2090.81|2100.45|2091.75|2099.51|2090.81|32
1625925460000|2021-07-10 13:57:40|2099.5|2090.8|2099.79|2091.09|2099.85|2091.15|2099.49|2090.79|28
1625925470000|2021-07-10 13:57:50|2099.84|2091.14|2099.79|2091.09|2099.88|2091.18|2099.74|2091.04|29
1625925480000|2021-07-10 13:58:00|2099.84|2091.14|2100.17|2091.47|2100.34|2091.64|2099.84|2091.14|29
1625925490000|2021-07-10 13:58:10|2100.15|2091.45|2100.26|2091.56|2100.39|2091.69|2100.15|2091.45|21
1625925500000|2021-07-10 13:58:20|2100.28|2091.58|2101.16|2092.46|2101.16|2092.46|2100.28|2091.58|22
1625925510000|2021-07-10 13:58:30|2101.13|2092.43|2101.98|2093.28|2101.98|2093.28|2101.13|2092.43|24
1625925520000|2021-07-10 13:58:40|2101.89|2093.19|2101.84|2093.14|2101.97|2093.27|2101.78|2093.08|30
1625925530000|2021-07-10 13:58:50|2101.85|2093.15|2101.75|2093.05|2101.9|2093.2|2101.68|2092.98|30
1625925540000|2021-07-10 13:59:00|2101.79|2093.09|2101.86|2093.16|2101.88|2093.18|2101.74|2093.04|21
1625925550000|2021-07-10 13:59:10|2101.85|2093.15|2101.97|2093.27|2101.98|2093.28|2101.76|2093.06|25
1625925560000|2021-07-10 13:59:20|2101.96|2093.26|2101.93|2093.23|2101.97|2093.27|2101.9|2093.2|12
1625925570000|2021-07-10 13:59:30|2101.94|2093.24|2102|2093.3|2102|2093.3|2101.9|2093.2|18
1625925580000|2021-07-10 13:59:40|2102.01|2093.31|2102.91|2094.21|2102.95|2094.25|2101.92|2093.22|28
1625925590000|2021-07-10 13:59:50|2102.96|2094.26|2103.07|2094.37|2103.14|2094.44|2102.92|2094.22|35
1625925600000|2021-07-10 14:00:00|2103.06|2094.36|2101.82|2093.12|2103.2|2094.5|2101.81|2093.11|33
1625925610000|2021-07-10 14:00:10|2101.83|2093.13|2101.85|2093.15|2101.99|2093.29|2101.83|2093.13|18
1625925620000|2021-07-10 14:00:20|2101.84|2093.14|2101.59|2092.89|2101.87|2093.17|2101.59|2092.89|15
1625925630000|2021-07-10 14:00:30|2101.51|2092.81|2100.62|2091.92|2101.51|2092.81|2100.59|2091.89|21
1625925640000|2021-07-10 14:00:40|2100.58|2091.88|2100.5|2091.8|2100.6|2091.9|2100.45|2091.75|21
1625925650000|2021-07-10 14:00:50|2100.51|2091.81|2100.1|2091.4|2100.53|2091.83|2100.1|2091.4|22
1625925660000|2021-07-10 14:01:00|2100.08|2091.38|2100.34|2091.64|2100.38|2091.68|2100.08|2091.38|27
1625925670000|2021-07-10 14:01:10|2100.32|2091.62|2100.31|2091.61|2100.32|2091.62|2100.26|2091.56|10
1625925680000|2021-07-10 14:01:20|2100.34|2091.64|2101.06|2092.36|2101.06|2092.36|2100.31|2091.61|19
1625925690000|2021-07-10 14:01:30|2101.25|2092.55|2101.92|2093.22|2101.92|2093.22|2101.25|2092.55|32
1625925700000|2021-07-10 14:01:40|2101.9|2093.2|2102.68|2093.98|2102.68|2093.98|2101.83|2093.13|33
1625925710000|2021-07-10 14:01:50|2102.71|2094.01|2103.9|2095.2|2103.9|2095.2|2102.56|2093.86|28
1625925720000|2021-07-10 14:02:00|2103.87|2095.17|2106|2097.3|2106|2097.3|2103.38|2094.68|37
1625925730000|2021-07-10 14:02:10|2105.93|2097.23|2106.37|2097.67|2106.47|2097.77|2105.93|2097.23|32
1625925740000|2021-07-10 14:02:20|2106.31|2097.61|2107.4|2098.7|2107.67|2098.97|2106.31|2097.61|24
1625925750000|2021-07-10 14:02:30|2107.47|2098.77|2108.41|2099.71|2108.41|2099.71|2107.42|2098.72|25
1625925760000|2021-07-10 14:02:40|2108.43|2099.73|2108.78|2100.08|2108.97|2100.27|2108.36|2099.66|26
1625925770000|2021-07-10 14:02:50|2108.76|2100.06|2108.65|2099.95|2108.83|2100.13|2108.62|2099.92|28
1625925780000|2021-07-10 14:03:00|2108.64|2099.94|2107.84|2099.14|2108.83|2100.13|2107.83|2099.13|37
1625925790000|2021-07-10 14:03:10|2107.96|2099.26|2107.25|2098.55|2108.31|2099.61|2107.25|2098.55|37
1625925800000|2021-07-10 14:03:20|2107.26|2098.56|2106.71|2098.01|2107.29|2098.59|2106.5|2097.8|28
1625925810000|2021-07-10 14:03:30|2106.72|2098.02|2106.54|2097.84|2106.76|2098.06|2106.32|2097.62|15
1625925820000|2021-07-10 14:03:40|2106.55|2097.85|2106.2|2097.5|2106.67|2097.97|2106.09|2097.39|30
1625925830000|2021-07-10 14:03:50|2106.19|2097.49|2107.23|2098.53|2107.25|2098.55|2106.06|2097.36|28
1625925840000|2021-07-10 14:04:00|2107.22|2098.52|2107|2098.3|2107.22|2098.52|2106.92|2098.22|27
1625925850000|2021-07-10 14:04:10|2107.01|2098.31|2107.03|2098.33|2107.11|2098.41|2106.94|2098.24|29
1625925860000|2021-07-10 14:04:20|2107|2098.3|2107.27|2098.57|2107.27|2098.57|2106.95|2098.25|28
1625925870000|2021-07-10 14:04:30|2107.31|2098.61|2108.82|2100.12|2108.82|2100.12|2107.31|2098.61|38
1625925880000|2021-07-10 14:04:40|2108.84|2100.14|2109.44|2100.74|2109.46|2100.76|2108.84|2100.14|26
1625925890000|2021-07-10 14:04:50|2109.45|2100.75|2109.56|2100.86|2109.57|2100.87|2109.45|2100.75|15
1625925900000|2021-07-10 14:05:00|2109.48|2100.78|2109.53|2100.83|2109.55|2100.85|2109.23|2100.53|32
1625925910000|2021-07-10 14:05:10|2109.5|2100.8|2109.73|2101.03|2109.73|2101.03|2109.5|2100.8|18
1625925920000|2021-07-10 14:05:20|2109.72|2101.02|2109.45|2100.75|2109.74|2101.04|2109.36|2100.66|17
1625925930000|2021-07-10 14:05:30|2109.51|2100.81|2110.06|2101.36|2110.06|2101.36|2109.37|2100.67|25
1625925940000|2021-07-10 14:05:40|2110.07|2101.37|2111.34|2102.64|2111.34|2102.64|2110.01|2101.31|20
1625925950000|2021-07-10 14:05:50|2111.52|2102.82|2111.78|2103.08|2112.05|2103.35|2111.5|2102.8|31
1625925960000|2021-07-10 14:06:00|2111.81|2103.11|2111.77|2103.07|2111.81|2103.11|2111.13|2102.43|37
1625925970000|2021-07-10 14:06:10|2111.74|2103.04|2111.73|2103.03|2111.92|2103.22|2111.73|2103.03|19
1625925980000|2021-07-10 14:06:20|2111.7|2103|2111.45|2102.75|2111.7|2103|2111.31|2102.61|23
1625925990000|2021-07-10 14:06:30|2111.43|2102.73|2111.06|2102.36|2111.44|2102.74|2110.94|2102.24|33
1625926000000|2021-07-10 14:06:40|2111.08|2102.38|2110.69|2101.99|2111.09|2102.39|2110.67|2101.97|30
1625926010000|2021-07-10 14:06:50|2110.71|2102.01|2111.1|2102.4|2111.15|2102.45|2110.63|2101.93|26
1625926020000|2021-07-10 14:07:00|2111.12|2102.42|2110.55|2101.85|2111.12|2102.42|2110.54|2101.84|34
1625926030000|2021-07-10 14:07:10|2110.46|2101.76|2110.23|2101.53|2110.51|2101.81|2110.04|2101.34|26
1625926040000|2021-07-10 14:07:20|2110.22|2101.52|2110.96|2102.26|2110.96|2102.26|2110.17|2101.47|23
1625926050000|2021-07-10 14:07:30|2110.9|2102.2|2111.04|2102.34|2111.04|2102.34|2110.88|2102.18|26
1625926060000|2021-07-10 14:07:40|2111.03|2102.33|2111.66|2102.96|2111.67|2102.97|2110.92|2102.22|31
1625926070000|2021-07-10 14:07:50|2111.65|2102.95|2111.8|2103.1|2111.84|2103.14|2111.65|2102.95|30
1625926080000|2021-07-10 14:08:00|2111.76|2103.06|2111.79|2103.09|2111.85|2103.15|2111.76|2103.06|18
1625926090000|2021-07-10 14:08:10|2111.78|2103.08|2112.06|2103.36|2112.22|2103.52|2111.75|2103.05|14
1625926100000|2021-07-10 14:08:20|2112.05|2103.35|2111.93|2103.23|2112.05|2103.35|2111.93|2103.23|16
1625926110000|2021-07-10 14:08:30|2111.94|2103.24|2112.33|2103.63|2112.34|2103.64|2111.83|2103.13|31
1625926120000|2021-07-10 14:08:40|2112.21|2103.51|2111.87|2103.17|2112.29|2103.59|2111.87|2103.17|19
1625926130000|2021-07-10 14:08:50|2111.89|2103.19|2112.03|2103.33|2112.1|2103.4|2111.88|2103.18|19
1625926140000|2021-07-10 14:09:00|2112.02|2103.32|2111.88|2103.18|2112.11|2103.41|2111.86|2103.16|26
1625926150000|2021-07-10 14:09:10|2111.86|2103.16|2111.48|2102.78|2111.89|2103.19|2111.44|2102.74|23
1625926160000|2021-07-10 14:09:20|2111.45|2102.75|2110.59|2101.89|2111.45|2102.75|2110.59|2101.89|30
1625926170000|2021-07-10 14:09:30|2110.57|2101.87|2110.49|2101.79|2110.63|2101.93|2110.42|2101.72|21
1625926180000|2021-07-10 14:09:40|2110.54|2101.84|2110.54|2101.84|2110.73|2102.03|2110.5|2101.8|30
1625926190000|2021-07-10 14:09:50|2110.53|2101.83|2109.69|2100.99|2110.53|2101.83|2109.69|2100.99|22
1625926200000|2021-07-10 14:10:00|2109.65|2100.95|2109.42|2100.72|2109.73|2101.03|2109.05|2100.35|33
1625926210000|2021-07-10 14:10:10|2109.43|2100.73|2109.83|2101.13|2109.92|2101.22|2109.43|2100.73|33
1625926220000|2021-07-10 14:10:20|2109.77|2101.07|2109.37|2100.67|2109.83|2101.13|2109.16|2100.46|35
1625926230000|2021-07-10 14:10:30|2109.3|2100.6|2108.9|2100.2|2109.31|2100.61|2108.89|2100.19|25
1625926240000|2021-07-10 14:10:40|2108.87|2100.17|2107.7|2099|2109|2100.3|2107.7|2099|32
1625926250000|2021-07-10 14:10:50|2107.74|2099.04|2106.23|2097.53|2107.74|2099.04|2106.09|2097.39|39
1625926260000|2021-07-10 14:11:00|2106.28|2097.58|2106.76|2098.06|2106.77|2098.07|2106.08|2097.38|35
1625926270000|2021-07-10 14:11:10|2106.86|2098.16|2106.9|2098.2|2106.96|2098.26|2106.82|2098.12|28
1625926280000|2021-07-10 14:11:20|2106.92|2098.22|2108.74|2100.04|2108.75|2100.05|2106.92|2098.22|35
1625926290000|2021-07-10 14:11:30|2108.73|2100.03|2107.25|2098.55|2108.75|2100.05|2107.23|2098.53|32
1625926300000|2021-07-10 14:11:40|2107.23|2098.53|2106.61|2097.91|2107.72|2099.02|2105.96|2097.26|33
1625926310000|2021-07-10 14:11:50|2106.46|2097.76|2106.06|2097.36|2106.46|2097.76|2106.06|2097.36|18
1625926320000|2021-07-10 14:12:00|2106.11|2097.41|2105.48|2096.78|2106.11|2097.41|2105.39|2096.69|27
1625926330000|2021-07-10 14:12:10|2105.3|2096.6|2103.67|2094.97|2105.3|2096.6|2103.67|2094.97|30
1625926340000|2021-07-10 14:12:20|2103.5|2094.8|2103.6|2094.9|2103.88|2095.18|2103.45|2094.75|28
1625926350000|2021-07-10 14:12:30|2103.59|2094.89|2103.57|2094.87|2103.71|2095.01|2103.37|2094.67|27
1625926360000|2021-07-10 14:12:40|2103.45|2094.75|2103.29|2094.59|2103.75|2095.05|2103.29|2094.59|31
1625926370000|2021-07-10 14:12:50|2103.22|2094.52|2103.6|2094.9|2104.23|2095.53|2103.22|2094.52|31
1625926380000|2021-07-10 14:13:00|2103.57|2094.87|2103.38|2094.68|2103.76|2095.06|2103.3|2094.6|36
1625926390000|2021-07-10 14:13:10|2103.41|2094.71|2103.43|2094.73|2103.43|2094.73|2103.16|2094.46|33
1625926400000|2021-07-10 14:13:20|2103.44|2094.74|2103.95|2095.25|2104.05|2095.35|2103.42|2094.72|30
1625926410000|2021-07-10 14:13:30|2103.96|2095.26|2104.32|2095.62|2104.32|2095.62|2103.96|2095.26|14
1625926420000|2021-07-10 14:13:40|2104.33|2095.63|2105.22|2096.52|2105.57|2096.87|2104.32|2095.62|31
1625926430000|2021-07-10 14:13:50|2105.03|2096.33|2105.17|2096.47|2105.31|2096.61|2105.03|2096.33|35
1625926440000|2021-07-10 14:14:00|2105.18|2096.48|2105.2|2096.5|2105.28|2096.58|2104.94|2096.24|33
1625926450000|2021-07-10 14:14:10|2105.31|2096.61|2106.16|2097.46|2106.29|2097.59|2105.31|2096.61|32
1625926460000|2021-07-10 14:14:20|2106.17|2097.47|2106.71|2098.01|2106.79|2098.09|2106.17|2097.47|34
1625926470000|2021-07-10 14:14:30|2106.74|2098.04|2104.15|2095.45|2107.04|2098.34|2104.11|2095.41|28
1625926480000|2021-07-10 14:14:40|2104.22|2095.52|2104.22|2095.52|2104.46|2095.76|2104.19|2095.49|19
1625926490000|2021-07-10 14:14:50|2104.23|2095.53|2102.5|2093.8|2104.23|2095.53|2102.5|2093.8|34
1625926500000|2021-07-10 14:15:00|2102.51|2093.81|2102.27|2093.57|2102.72|2094.02|2102.27|2093.57|28
1625926510000|2021-07-10 14:15:10|2102.28|2093.58|2103.73|2095.03|2103.78|2095.08|2102.2|2093.5|39
1625926520000|2021-07-10 14:15:20|2103.75|2095.05|2104.73|2096.03|2104.81|2096.11|2103.75|2095.05|36
1625926530000|2021-07-10 14:15:30|2104.7|2096|2104.64|2095.94|2104.77|2096.07|2104.58|2095.88|29
1625926540000|2021-07-10 14:15:40|2104.61|2095.91|2102.86|2094.16|2104.61|2095.91|2102.63|2093.93|36
1625926550000|2021-07-10 14:15:50|2102.85|2094.15|2103.36|2094.66|2103.36|2094.66|2102.72|2094.02|33
1625926560000|2021-07-10 14:16:00|2103.32|2094.62|2103.18|2094.48|2103.32|2094.62|2103.14|2094.44|27
1625926570000|2021-07-10 14:16:10|2103.21|2094.51|2103.15|2094.45|2103.36|2094.66|2103.1|2094.4|34
1625926580000|2021-07-10 14:16:20|2103.16|2094.46|2104.05|2095.35|2104.06|2095.36|2103.14|2094.44|31
1625926590000|2021-07-10 14:16:30|2104.27|2095.57|2104.32|2095.62|2104.43|2095.73|2104.27|2095.57|29
1625926600000|2021-07-10 14:16:40|2104.33|2095.63|2104.77|2096.07|2104.78|2096.08|2104.33|2095.63|25
1625926610000|2021-07-10 14:16:50|2104.81|2096.11|2105.63|2096.93|2105.63|2096.93|2104.75|2096.05|35
1625926620000|2021-07-10 14:17:00|2105.7|2097|2105.11|2096.41|2105.7|2097|2105.08|2096.38|30
1625926630000|2021-07-10 14:17:10|2105.07|2096.37|2105.01|2096.31|2105.23|2096.53|2104.95|2096.25|22
1625926640000|2021-07-10 14:17:20|2105.02|2096.32|2106|2097.3|2106.04|2097.34|2105.02|2096.32|24
1625926650000|2021-07-10 14:17:30|2106.07|2097.37|2106.58|2097.88|2106.86|2098.16|2106.07|2097.37|33
1625926660000|2021-07-10 14:17:40|2106.56|2097.86|2106.47|2097.77|2106.6|2097.9|2106.39|2097.69|25
1625926670000|2021-07-10 14:17:50|2106.46|2097.76|2107|2098.3|2107.04|2098.34|2106.46|2097.76|27
1625926680000|2021-07-10 14:18:00|2107.13|2098.43|2107.01|2098.31|2107.29|2098.59|2106.91|2098.21|28
1625926690000|2021-07-10 14:18:10|2106.99|2098.29|2107.97|2099.27|2107.97|2099.27|2106.99|2098.29|31
1625926700000|2021-07-10 14:18:20|2107.93|2099.23|2108.02|2099.32|2108.13|2099.43|2107.91|2099.21|27
1625926710000|2021-07-10 14:18:30|2108.04|2099.34|2108.17|2099.47|2108.2|2099.5|2108.04|2099.34|28
1625926720000|2021-07-10 14:18:40|2108.2|2099.5|2108.71|2100.01|2108.79|2100.09|2108.17|2099.47|29
1625926730000|2021-07-10 14:18:50|2108.8|2100.1|2109.78|2101.08|2109.87|2101.17|2108.8|2100.1|33
1625926740000|2021-07-10 14:19:00|2109.79|2101.09|2109.03|2100.33|2109.83|2101.13|2109.03|2100.33|23
1625926750000|2021-07-10 14:19:10|2108.84|2100.14|2109.01|2100.31|2109.07|2100.37|2108.27|2099.57|37
1625926760000|2021-07-10 14:19:20|2109|2100.3|2109.17|2100.47|2109.19|2100.49|2108.67|2099.97|34
1625926770000|2021-07-10 14:19:30|2109.16|2100.46|2108.46|2099.76|2109.18|2100.48|2108.46|2099.76|34
1625926780000|2021-07-10 14:19:40|2108.47|2099.77|2108.6|2099.9|2108.86|2100.16|2108.44|2099.74|34
1625926790000|2021-07-10 14:19:50|2108.58|2099.88|2108.5|2099.8|2108.7|2100|2108.47|2099.77|23
1625926800000|2021-07-10 14:20:00|2108.54|2099.84|2108.52|2099.82|2108.56|2099.86|2108.4|2099.7|23
1625926810000|2021-07-10 14:20:10|2108.56|2099.86|2109.27|2100.57|2109.32|2100.62|2108.55|2099.85|27
1625926820000|2021-07-10 14:20:20|2109.34|2100.64|2109.48|2100.78|2109.65|2100.95|2109.11|2100.41|27
1625926830000|2021-07-10 14:20:30|2109.47|2100.77|2108.89|2100.19|2109.55|2100.85|2108.89|2100.19|32
1625926840000|2021-07-10 14:20:40|2109|2100.3|2109.35|2100.65|2109.52|2100.82|2109|2100.3|33
1625926850000|2021-07-10 14:20:50|2109.33|2100.63|2109.2|2100.5|2109.33|2100.63|2109.11|2100.41|23
1625926860000|2021-07-10 14:21:00|2109.19|2100.49|2109.48|2100.78|2109.48|2100.78|2109.17|2100.47|9
1625926870000|2021-07-10 14:21:10|2109.5|2100.8|2109.51|2100.81|2109.58|2100.88|2109.48|2100.78|25
1625926880000|2021-07-10 14:21:20|2109.56|2100.86|2109.65|2100.95|2109.71|2101.01|2109.55|2100.85|20
1625926890000|2021-07-10 14:21:30|2109.54|2100.84|2109.53|2100.83|2109.74|2101.04|2109.49|2100.79|25
1625926900000|2021-07-10 14:21:40|2109.61|2100.91|2109.55|2100.85|2109.61|2100.91|2109.3|2100.6|18
1625926910000|2021-07-10 14:21:50|2109.48|2100.78|2108.88|2100.18|2109.52|2100.82|2108.87|2100.17|17
1625926920000|2021-07-10 14:22:00|2108.87|2100.17|2108.75|2100.05|2108.94|2100.24|2108.75|2100.05|11
1625926930000|2021-07-10 14:22:10|2108.81|2100.11|2108.85|2100.15|2108.86|2100.16|2108.73|2100.03|18
1625926940000|2021-07-10 14:22:20|2108.84|2100.14|2108.56|2099.86|2108.84|2100.14|2108.54|2099.84|22
1625926950000|2021-07-10 14:22:30|2108.51|2099.81|2108.12|2099.42|2108.52|2099.82|2108.12|2099.42|29
1625926960000|2021-07-10 14:22:40|2108.01|2099.31|2108.13|2099.43|2108.13|2099.43|2108.01|2099.31|18
1625926970000|2021-07-10 14:22:50|2108.14|2099.44|2108.11|2099.41|2108.15|2099.45|2108.02|2099.32|18
1625926980000|2021-07-10 14:23:00|2108.09|2099.39|2108.76|2100.06|2109.01|2100.31|2108.09|2099.39|27
1625926990000|2021-07-10 14:23:10|2108.83|2100.13|2108.86|2100.16|2108.89|2100.19|2108.55|2099.85|31
1625927000000|2021-07-10 14:23:20|2108.84|2100.14|2108.7|2100|2108.85|2100.15|2108.63|2099.93|25
1625927010000|2021-07-10 14:23:30|2108.69|2099.99|2108.66|2099.96|2108.73|2100.03|2108.63|2099.93|20
1625927020000|2021-07-10 14:23:40|2108.69|2099.99|2107.6|2098.9|2108.87|2100.17|2107.6|2098.9|22
1625927030000|2021-07-10 14:23:50|2107.64|2098.94|2106.65|2097.95|2107.66|2098.96|2106.58|2097.88|29
1625927040000|2021-07-10 14:24:00|2106.61|2097.91|2106.67|2097.97|2106.77|2098.07|2106.57|2097.87|31
1625927050000|2021-07-10 14:24:10|2106.64|2097.94|2105.42|2096.72|2106.64|2097.94|2105.36|2096.66|33
1625927060000|2021-07-10 14:24:20|2105.43|2096.73|2105.17|2096.47|2105.43|2096.73|2105.07|2096.37|20
1625927070000|2021-07-10 14:24:30|2105.12|2096.42|2105.14|2096.44|2105.21|2096.51|2105.11|2096.41|27
1625927080000|2021-07-10 14:24:40|2105.16|2096.46|2105.17|2096.47|2106.35|2097.65|2105.16|2096.46|34
1625927090000|2021-07-10 14:24:50|2105.18|2096.48|2106.04|2097.34|2106.06|2097.36|2104.59|2095.89|37
1625927100000|2021-07-10 14:25:00|2106.08|2097.38|2105.87|2097.17|2106.08|2097.38|2105.76|2097.06|30
1625927110000|2021-07-10 14:25:10|2105.89|2097.19|2105.95|2097.25|2106.11|2097.41|2105.83|2097.13|33
1625927120000|2021-07-10 14:25:20|2105.98|2097.28|2106.15|2097.45|2106.15|2097.45|2105.95|2097.25|34
1625927130000|2021-07-10 14:25:30|2106.14|2097.44|2105.93|2097.23|2106.15|2097.45|2105.93|2097.23|26
1625927140000|2021-07-10 14:25:40|2105.95|2097.25|2105.97|2097.27|2106|2097.3|2105.93|2097.23|20
1625927150000|2021-07-10 14:25:50|2105.99|2097.29|2105.37|2096.67|2106|2097.3|2105.37|2096.67|15
1625927160000|2021-07-10 14:26:00|2104.96|2096.26|2104.46|2095.76|2104.96|2096.26|2104.27|2095.57|33
1625927170000|2021-07-10 14:26:10|2104.51|2095.81|2104.37|2095.67|2104.61|2095.91|2104.37|2095.67|26
1625927180000|2021-07-10 14:26:20|2104.26|2095.56|2104.27|2095.57|2104.41|2095.71|2104.23|2095.53|34
1625927190000|2021-07-10 14:26:30|2104.29|2095.59|2104.2|2095.5|2104.33|2095.63|2104.2|2095.5|22
1625927200000|2021-07-10 14:26:40|2104.19|2095.49|2103.91|2095.21|2104.2|2095.5|2103.84|2095.14|27
1625927210000|2021-07-10 14:26:50|2103.92|2095.22|2103.09|2094.39|2104|2095.3|2103.09|2094.39|29
1625927220000|2021-07-10 14:27:00|2103.11|2094.41|2102.86|2094.16|2103.11|2094.41|2102.81|2094.11|27
1625927230000|2021-07-10 14:27:10|2102.88|2094.18|2103.32|2094.62|2103.67|2094.97|2102.88|2094.18|25
1625927240000|2021-07-10 14:27:20|2103.29|2094.59|2105.13|2096.43|2105.28|2096.58|2103.26|2094.56|36
1625927250000|2021-07-10 14:27:30|2105.14|2096.44|2105.34|2096.64|2105.37|2096.67|2104.49|2095.79|34
1625927260000|2021-07-10 14:27:40|2105.91|2097.21|2107.03|2098.33|2107.03|2098.33|2105.84|2097.14|27
1625927270000|2021-07-10 14:27:50|2107.14|2098.44|2107.04|2098.34|2107.21|2098.51|2106.92|2098.22|34
1625927280000|2021-07-10 14:28:00|2107.07|2098.37|2106.4|2097.7|2107.09|2098.39|2106.27|2097.57|28
1625927290000|2021-07-10 14:28:10|2106.38|2097.68|2106.6|2097.9|2106.6|2097.9|2106.38|2097.68|31
1625927300000|2021-07-10 14:28:20|2106.62|2097.92|2107.32|2098.62|2107.49|2098.79|2106.62|2097.92|29
1625927310000|2021-07-10 14:28:30|2107.34|2098.64|2107.22|2098.52|2107.34|2098.64|2107|2098.3|29
1625927320000|2021-07-10 14:28:40|2107.27|2098.57|2107.38|2098.68|2107.43|2098.73|2107.26|2098.56|25
1625927330000|2021-07-10 14:28:50|2107.39|2098.69|2106.2|2097.5|2107.39|2098.69|2106.2|2097.5|30
1625927340000|2021-07-10 14:29:00|2106.1|2097.4|2106.13|2097.43|2106.13|2097.43|2105.96|2097.26|29
1625927350000|2021-07-10 14:29:10|2106.09|2097.39|2106.38|2097.68|2106.38|2097.68|2106.08|2097.38|29
1625927360000|2021-07-10 14:29:20|2106.6|2097.9|2107.05|2098.35|2107.27|2098.57|2106.6|2097.9|32
1625927370000|2021-07-10 14:29:30|2107.08|2098.38|2106.62|2097.92|2107.08|2098.38|2106.5|2097.8|30
1625927380000|2021-07-10 14:29:40|2106.61|2097.91|2107.26|2098.56|2107.26|2098.56|2106.47|2097.77|27
1625927390000|2021-07-10 14:29:50|2107.34|2098.64|2107.35|2098.65|2107.39|2098.69|2107.29|2098.59|30
1625927400000|2021-07-10 14:30:00|2107.34|2098.64|2108.22|2099.52|2108.27|2099.57|2107.33|2098.63|36
1625927410000|2021-07-10 14:30:10|2108.23|2099.53|2109.98|2101.28|2109.98|2101.28|2108.23|2099.53|29
1625927420000|2021-07-10 14:30:20|2109.95|2101.25|2109.83|2101.13|2109.95|2101.25|2109.42|2100.72|36
1625927430000|2021-07-10 14:30:30|2109.82|2101.12|2110.53|2101.83|2110.65|2101.95|2109.82|2101.12|30
1625927440000|2021-07-10 14:30:40|2110.59|2101.89|2110.67|2101.97|2110.72|2102.02|2110.59|2101.89|26
1625927450000|2021-07-10 14:30:50|2110.7|2102|2110.96|2102.26|2111.02|2102.32|2110.7|2102|22
1625927460000|2021-07-10 14:31:00|2110.97|2102.27|2110.21|2101.51|2111.04|2102.34|2110.21|2101.51|29
1625927470000|2021-07-10 14:31:10|2110.03|2101.33|2110.77|2102.07|2110.86|2102.16|2109.89|2101.19|33
1625927480000|2021-07-10 14:31:20|2110.76|2102.06|2111.42|2102.72|2111.64|2102.94|2110.55|2101.85|25
1625927490000|2021-07-10 14:31:30|2111.26|2102.56|2111.79|2103.09|2111.81|2103.11|2111.26|2102.56|24
1625927500000|2021-07-10 14:31:40|2111.76|2103.06|2111.69|2102.99|2111.85|2103.15|2111.56|2102.86|32
1625927510000|2021-07-10 14:31:50|2111.68|2102.98|2111.78|2103.08|2111.97|2103.27|2111.59|2102.89|30
1625927520000|2021-07-10 14:32:00|2111.8|2103.1|2111.79|2103.09|2111.87|2103.17|2111.76|2103.06|25
1625927530000|2021-07-10 14:32:10|2111.82|2103.12|2111.8|2103.1|2111.83|2103.13|2111.78|2103.08|12
1625927540000|2021-07-10 14:32:20|2111.82|2103.12|2111.86|2103.16|2111.87|2103.17|2111.79|2103.09|22
1625927550000|2021-07-10 14:32:30|2111.87|2103.17|2113.09|2104.39|2113.55|2104.85|2111.85|2103.15|31
1625927560000|2021-07-10 14:32:40|2113.06|2104.36|2113.28|2104.58|2113.34|2104.64|2112.53|2103.83|29
1625927570000|2021-07-10 14:32:50|2113.26|2104.56|2113.35|2104.65|2113.38|2104.68|2113.1|2104.4|31
1625927580000|2021-07-10 14:33:00|2113.34|2104.64|2113.42|2104.72|2113.42|2104.72|2113.24|2104.54|24
1625927590000|2021-07-10 14:33:10|2113.43|2104.73|2113.39|2104.69|2113.54|2104.84|2113.36|2104.66|26
1625927600000|2021-07-10 14:33:20|2113.4|2104.7|2113.53|2104.83|2113.55|2104.85|2113.37|2104.67|22
1625927610000|2021-07-10 14:33:30|2113.4|2104.7|2112.98|2104.28|2113.75|2105.05|2112.65|2103.95|28
1625927620000|2021-07-10 14:33:40|2113.12|2104.42|2113.43|2104.73|2113.66|2104.96|2113.07|2104.37|32
1625927630000|2021-07-10 14:33:50|2113.42|2104.72|2113.08|2104.38|2113.59|2104.89|2113.07|2104.37|20
1625927640000|2021-07-10 14:34:00|2113.07|2104.37|2112.93|2104.23|2113.19|2104.49|2112.91|2104.21|18
1625927650000|2021-07-10 14:34:10|2112.81|2104.11|2112.69|2103.99|2112.81|2104.11|2112.67|2103.97|14
1625927660000|2021-07-10 14:34:20|2112.61|2103.91|2112.15|2103.45|2112.61|2103.91|2112.15|2103.45|11
1625927670000|2021-07-10 14:34:30|2112.16|2103.46|2112.04|2103.34|2112.5|2103.8|2112.04|2103.34|28
1625927680000|2021-07-10 14:34:40|2112.02|2103.32|2111.86|2103.16|2112.02|2103.32|2111.85|2103.15|13
1625927690000|2021-07-10 14:34:50|2111.85|2103.15|2111.78|2103.08|2111.85|2103.15|2111.78|2103.08|3
1625927700000|2021-07-10 14:35:00|2112.13|2103.43|2112.56|2103.86|2112.93|2104.23|2112.13|2103.43|22
1625927710000|2021-07-10 14:35:10|2112.57|2103.87|2113.78|2105.08|2113.78|2105.08|2112.54|2103.84|34
1625927720000|2021-07-10 14:35:20|2113.84|2105.14|2113.53|2104.83|2113.87|2105.17|2113.49|2104.79|26
1625927730000|2021-07-10 14:35:30|2113.54|2104.84|2113.77|2105.07|2113.77|2105.07|2113.49|2104.79|21
1625927740000|2021-07-10 14:35:40|2113.7|2105|2113.72|2105.02|2113.74|2105.04|2113.67|2104.97|28
1625927750000|2021-07-10 14:35:50|2113.7|2105|2113.74|2105.04|2113.75|2105.05|2113.66|2104.96|29
1625927760000|2021-07-10 14:36:00|2113.71|2105.01|2113.44|2104.74|2113.71|2105.01|2113.4|2104.7|21
1625927770000|2021-07-10 14:36:10|2113.48|2104.78|2113.17|2104.47|2113.49|2104.79|2113.09|2104.39|36
1625927780000|2021-07-10 14:36:20|2113.14|2104.44|2113.33|2104.63|2113.34|2104.64|2113.14|2104.44|20
1625927790000|2021-07-10 14:36:30|2113.28|2104.58|2113.77|2105.07|2114|2105.3|2113.27|2104.57|34
1625927800000|2021-07-10 14:36:40|2113.78|2105.08|2113.45|2104.75|2113.78|2105.08|2113.34|2104.64|34
1625927810000|2021-07-10 14:36:50|2113.48|2104.78|2113.48|2104.78|2113.48|2104.78|2113.45|2104.75|19
1625927820000|2021-07-10 14:37:00|2113.47|2104.77|2113.42|2104.72|2113.51|2104.81|2113.42|2104.72|22
1625927830000|2021-07-10 14:37:10|2113.43|2104.73|2113.81|2105.11|2113.81|2105.11|2113.42|2104.72|21
1625927840000|2021-07-10 14:37:20|2114.2|2105.5|2115.25|2106.55|2115.64|2106.94|2114.2|2105.5|34
1625927850000|2021-07-10 14:37:30|2115.22|2106.52|2115.48|2106.78|2115.48|2106.78|2115.11|2106.41|32
1625927860000|2021-07-10 14:37:40|2115.58|2106.88|2115.3|2106.6|2115.58|2106.88|2115.12|2106.42|30
1625927870000|2021-07-10 14:37:50|2115.29|2106.59|2115.32|2106.62|2115.58|2106.88|2115.28|2106.58|23
1625927880000|2021-07-10 14:38:00|2115.33|2106.63|2115.04|2106.34|2115.33|2106.63|2114.86|2106.16|31
1625927890000|2021-07-10 14:38:10|2114.96|2106.26|2114.99|2106.29|2115.06|2106.36|2114.96|2106.26|8
1625927900000|2021-07-10 14:38:20|2115|2106.3|2114.97|2106.27|2115.05|2106.35|2114.96|2106.26|12
1625927910000|2021-07-10 14:38:30|2114.99|2106.29|2113.63|2104.93|2114.99|2106.29|2113.61|2104.91|19
1625927920000|2021-07-10 14:38:40|2113.61|2104.91|2113.73|2105.03|2113.79|2105.09|2113.6|2104.9|22
1625927930000|2021-07-10 14:38:50|2113.74|2105.04|2113.67|2104.97|2113.76|2105.06|2113.67|2104.97|9
1625927940000|2021-07-10 14:39:00|2113.7|2105|2113.66|2104.96|2113.7|2105|2113.66|2104.96|9
1625927950000|2021-07-10 14:39:10|2113.61|2104.91|2113.52|2104.82|2113.66|2104.96|2113.52|2104.82|8
1625927960000|2021-07-10 14:39:20|2113.51|2104.81|2113.05|2104.35|2113.51|2104.81|2112.99|2104.29|19
1625927970000|2021-07-10 14:39:30|2113.04|2104.34|2112.67|2103.97|2113.06|2104.36|2112.67|2103.97|24
1625927980000|2021-07-10 14:39:40|2112.68|2103.98|2111.96|2103.26|2112.78|2104.08|2111.93|2103.23|25
1625927990000|2021-07-10 14:39:50|2111.91|2103.21|2111.76|2103.06|2111.91|2103.21|2111.6|2102.9|32
1625928000000|2021-07-10 14:40:00|2111.78|2103.08|2111.8|2103.1|2111.82|2103.12|2111.76|2103.06|20
1625928010000|2021-07-10 14:40:10|2111.85|2103.15|2112.63|2103.93|2112.66|2103.96|2111.83|2103.13|33
1625928020000|2021-07-10 14:40:20|2112.64|2103.94|2111.78|2103.08|2112.64|2103.94|2111.78|2103.08|22
1625928030000|2021-07-10 14:40:30|2111.76|2103.06|2111.41|2102.71|2111.76|2103.06|2111.39|2102.69|17
1625928040000|2021-07-10 14:40:40|2111.51|2102.81|2112.22|2103.52|2112.22|2103.52|2111.51|2102.81|16
1625928050000|2021-07-10 14:40:50|2112.1|2103.4|2111.5|2102.8|2112.14|2103.44|2111.48|2102.78|33
1625928060000|2021-07-10 14:41:00|2111.48|2102.78|2111.62|2102.92|2111.64|2102.94|2111.48|2102.78|16
1625928070000|2021-07-10 14:41:10|2111.63|2102.93|2110.22|2101.52|2111.63|2102.93|2110.2|2101.5|27
1625928080000|2021-07-10 14:41:20|2110.18|2101.48|2111.54|2102.84|2111.54|2102.84|2110.14|2101.44|22
1625928090000|2021-07-10 14:41:30|2111.56|2102.86|2111.55|2102.85|2111.57|2102.87|2111.39|2102.69|12
1625928100000|2021-07-10 14:41:40|2111.51|2102.81|2111.85|2103.15|2111.85|2103.15|2111.51|2102.81|30
1625928110000|2021-07-10 14:41:50|2111.83|2103.13|2111.62|2102.92|2111.83|2103.13|2111.56|2102.86|24
1625928120000|2021-07-10 14:42:00|2111.57|2102.87|2112.01|2103.31|2112.18|2103.48|2111.57|2102.87|28
1625928130000|2021-07-10 14:42:10|2112.04|2103.34|2112.06|2103.36|2112.08|2103.38|2112.04|2103.34|5
1625928140000|2021-07-10 14:42:20|2112.05|2103.35|2112.1|2103.4|2112.1|2103.4|2112.04|2103.34|14
1625928150000|2021-07-10 14:42:30|2112.04|2103.34|2111.74|2103.04|2112.13|2103.43|2111.74|2103.04|31
1625928160000|2021-07-10 14:42:40|2111.7|2103|2110.68|2101.98|2111.7|2103|2110.68|2101.98|30
1625928170000|2021-07-10 14:42:50|2110.54|2101.84|2110.18|2101.48|2110.54|2101.84|2110.12|2101.42|23
1625928180000|2021-07-10 14:43:00|2110.15|2101.45|2110.15|2101.45|2110.17|2101.47|2110.12|2101.42|23
1625928190000|2021-07-10 14:43:10|2110.13|2101.43|2109.65|2100.95|2110.13|2101.43|2109.58|2100.88|18
1625928200000|2021-07-10 14:43:20|2109.62|2100.92|2109.6|2100.9|2109.95|2101.25|2109.6|2100.9|20
1625928210000|2021-07-10 14:43:30|2109.48|2100.78|2109.23|2100.53|2109.48|2100.78|2109.23|2100.53|17
1625928220000|2021-07-10 14:43:40|2109.29|2100.59|2109.34|2100.64|2109.34|2100.64|2108.95|2100.25|10
1625928230000|2021-07-10 14:43:50|2109.47|2100.77|2109.47|2100.77|2109.69|2100.99|2109.44|2100.74|25
1625928240000|2021-07-10 14:44:00|2109.49|2100.79|2109.67|2100.97|2109.67|2100.97|2109.44|2100.74|33
1625928250000|2021-07-10 14:44:10|2109.62|2100.92|2110.51|2101.81|2110.51|2101.81|2109.62|2100.92|28
1625928260000|2021-07-10 14:44:20|2110.6|2101.9|2109.89|2101.19|2110.66|2101.96|2109.89|2101.19|25
1625928270000|2021-07-10 14:44:30|2109.7|2101|2109.75|2101.05|2109.86|2101.16|2109.68|2100.98|27
1625928280000|2021-07-10 14:44:40|2109.77|2101.07|2110.31|2101.61|2110.37|2101.67|2109.28|2100.58|35
1625928290000|2021-07-10 14:44:50|2110.37|2101.67|2110.49|2101.79|2110.5|2101.8|2110.27|2101.57|29
1625928300000|2021-07-10 14:45:00|2110.51|2101.81|2110.77|2102.07|2110.78|2102.08|2110.43|2101.73|29
1625928310000|2021-07-10 14:45:10|2110.79|2102.09|2110.8|2102.1|2110.84|2102.14|2110.7|2102|27
1625928320000|2021-07-10 14:45:20|2110.79|2102.09|2110.14|2101.44|2110.82|2102.12|2110.07|2101.37|28
1625928330000|2021-07-10 14:45:30|2110.15|2101.45|2110.17|2101.47|2110.22|2101.52|2110.11|2101.41|27
1625928340000|2021-07-10 14:45:40|2110.19|2101.49|2109.73|2101.03|2110.2|2101.5|2109.64|2100.94|28
1625928350000|2021-07-10 14:45:50|2109.74|2101.04|2109.83|2101.13|2110.01|2101.31|2109.71|2101.01|34
1625928360000|2021-07-10 14:46:00|2109.81|2101.11|2109.28|2100.58|2109.81|2101.11|2109.23|2100.53|31
1625928370000|2021-07-10 14:46:10|2109.25|2100.55|2109.3|2100.6|2109.44|2100.74|2109.23|2100.53|32
1625928380000|2021-07-10 14:46:20|2109.29|2100.59|2109.24|2100.54|2109.37|2100.67|2109.2|2100.5|21
1625928390000|2021-07-10 14:46:30|2109.19|2100.49|2109.37|2100.67|2109.37|2100.67|2109.19|2100.49|27
1625928400000|2021-07-10 14:46:40|2109.33|2100.63|2109.22|2100.52|2109.53|2100.83|2109.14|2100.44|30
1625928410000|2021-07-10 14:46:50|2109.21|2100.51|2109.34|2100.64|2109.37|2100.67|2109.2|2100.5|24
1625928420000|2021-07-10 14:47:00|2109.36|2100.66|2109.6|2100.9|2109.7|2101|2109.35|2100.65|24
1625928430000|2021-07-10 14:47:10|2109.56|2100.86|2109.62|2100.92|2109.71|2101.01|2109.52|2100.82|22
1625928440000|2021-07-10 14:47:20|2109.6|2100.9|2109.61|2100.91|2109.62|2100.92|2109.52|2100.82|25
1625928450000|2021-07-10 14:47:30|2109.62|2100.92|2109.19|2100.49|2109.65|2100.95|2109.03|2100.33|29
1625928460000|2021-07-10 14:47:40|2109.21|2100.51|2109.27|2100.57|2109.45|2100.75|2109.21|2100.51|21
1625928470000|2021-07-10 14:47:50|2109.26|2100.56|2109.48|2100.78|2109.48|2100.78|2109.26|2100.56|26
1625928480000|2021-07-10 14:48:00|2109.55|2100.85|2108.75|2100.05|2109.56|2100.86|2108.71|2100.01|23
1625928490000|2021-07-10 14:48:10|2108.71|2100.01|2108.67|2099.97|2108.71|2100.01|2108.64|2099.94|12
1625928500000|2021-07-10 14:48:20|2108.71|2100.01|2108.67|2099.97|2108.71|2100.01|2108.65|2099.95|7
1625928510000|2021-07-10 14:48:30|2108.65|2099.95|2108.5|2099.8|2108.65|2099.95|2108.48|2099.78|16
1625928520000|2021-07-10 14:48:40|2108.51|2099.81|2106.55|2097.85|2108.51|2099.81|2106.54|2097.84|34
1625928530000|2021-07-10 14:48:50|2106.51|2097.81|2106.94|2098.24|2107.18|2098.48|2106.24|2097.54|34
1625928540000|2021-07-10 14:49:00|2106.89|2098.19|2107.53|2098.83|2107.53|2098.83|2106.78|2098.08|35
1625928550000|2021-07-10 14:49:10|2107.64|2098.94|2107.55|2098.85|2107.64|2098.94|2107.31|2098.61|29
1625928560000|2021-07-10 14:49:20|2107.71|2099.01|2107.31|2098.61|2107.71|2099.01|2107.31|2098.61|28
1625928570000|2021-07-10 14:49:30|2107.39|2098.69|2107.09|2098.39|2107.4|2098.7|2107.08|2098.38|29
1625928580000|2021-07-10 14:49:40|2107.1|2098.4|2107.32|2098.62|2107.39|2098.69|2107.02|2098.32|20
1625928590000|2021-07-10 14:49:50|2107.31|2098.61|2108.25|2099.55|2108.25|2099.55|2107.29|2098.59|32
1625928600000|2021-07-10 14:50:00|2108.28|2099.58|2108.3|2099.6|2108.33|2099.63|2108.2|2099.5|20
1625928610000|2021-07-10 14:50:10|2108.32|2099.62|2110.32|2101.62|2110.46|2101.76|2108.26|2099.56|32
1625928620000|2021-07-10 14:50:20|2110.25|2101.55|2110.66|2101.96|2110.7|2102|2110.05|2101.35|36
1625928630000|2021-07-10 14:50:30|2110.76|2102.06|2110.93|2102.23|2110.93|2102.23|2110.61|2101.91|24
1625928640000|2021-07-10 14:50:40|2110.96|2102.26|2112.08|2103.38|2112.08|2103.38|2110.96|2102.26|32
1625928650000|2021-07-10 14:50:50|2112.09|2103.39|2112.51|2103.81|2112.59|2103.89|2112.09|2103.39|26
1625928660000|2021-07-10 14:51:00|2112.63|2103.93|2112.53|2103.83|2112.68|2103.98|2112.46|2103.76|29
1625928670000|2021-07-10 14:51:10|2112.55|2103.85|2113.44|2104.74|2113.44|2104.74|2112.51|2103.81|32
1625928680000|2021-07-10 14:51:20|2113.37|2104.67|2114.1|2105.4|2114.1|2105.4|2113.37|2104.67|27
1625928690000|2021-07-10 14:51:30|2114.22|2105.52|2114.25|2105.55|2114.3|2105.6|2114.21|2105.51|25
1625928700000|2021-07-10 14:51:40|2114.24|2105.54|2114.1|2105.4|2114.65|2105.95|2113.97|2105.27|24
1625928710000|2021-07-10 14:51:50|2114.05|2105.35|2114.08|2105.38|2114.31|2105.61|2114.05|2105.35|15
1625928720000|2021-07-10 14:52:00|2114.09|2105.39|2114.38|2105.68|2114.47|2105.77|2114.09|2105.39|30
1625928730000|2021-07-10 14:52:10|2114.4|2105.7|2114.79|2106.09|2114.83|2106.13|2114.27|2105.57|28
1625928740000|2021-07-10 14:52:20|2114.8|2106.1|2114.82|2106.12|2114.82|2106.12|2114.22|2105.52|29
1625928750000|2021-07-10 14:52:30|2114.81|2106.11|2115|2106.3|2115.02|2106.32|2114.67|2105.97|21
1625928760000|2021-07-10 14:52:40|2115.02|2106.32|2115.69|2106.99|2115.72|2107.02|2114.97|2106.27|16
1625928770000|2021-07-10 14:52:50|2115.7|2107|2115.4|2106.7|2116|2107.3|2115.38|2106.68|19
1625928780000|2021-07-10 14:53:00|2115.39|2106.69|2115.69|2106.99|2115.69|2106.99|2115.32|2106.62|23
1625928790000|2021-07-10 14:53:10|2115.7|2107|2116|2107.3|2116.02|2107.32|2115.7|2107|16
1625928800000|2021-07-10 14:53:20|2116.05|2107.35|2115.91|2107.21|2116.15|2107.45|2115.8|2107.1|21
1625928810000|2021-07-10 14:53:30|2115.92|2107.22|2116.31|2107.61|2116.53|2107.83|2115.92|2107.22|29
1625928820000|2021-07-10 14:53:40|2116.34|2107.64|2117.19|2108.49|2117.26|2108.56|2116.34|2107.64|25
1625928830000|2021-07-10 14:53:50|2117.2|2108.5|2117.32|2108.62|2117.37|2108.67|2117.2|2108.5|11
1625928840000|2021-07-10 14:54:00|2117.33|2108.63|2116.9|2108.2|2117.45|2108.75|2116.62|2107.92|25
1625928850000|2021-07-10 14:54:10|2116.93|2108.23|2118.37|2109.67|2118.7|2110|2116.93|2108.23|25
1625928860000|2021-07-10 14:54:20|2118.46|2109.76|2118.39|2109.69|2118.55|2109.85|2118.33|2109.63|24
1625928870000|2021-07-10 14:54:30|2118.41|2109.71|2117.93|2109.23|2118.46|2109.76|2117.67|2108.97|27
1625928880000|2021-07-10 14:54:40|2117.84|2109.14|2116.94|2108.24|2117.84|2109.14|2116.94|2108.24|29
1625928890000|2021-07-10 14:54:50|2116.93|2108.23|2116.89|2108.19|2117.11|2108.41|2116.66|2107.96|22
1625928900000|2021-07-10 14:55:00|2116.9|2108.2|2117.61|2108.91|2117.78|2109.08|2116.9|2108.2|30
1625928910000|2021-07-10 14:55:10|2117.74|2109.04|2118.03|2109.33|2118.45|2109.75|2117.73|2109.03|36
1625928920000|2021-07-10 14:55:20|2118.05|2109.35|2117.11|2108.41|2118.05|2109.35|2117.08|2108.38|36
1625928930000|2021-07-10 14:55:30|2117.22|2108.52|2117.51|2108.81|2117.54|2108.84|2117.15|2108.45|24
1625928940000|2021-07-10 14:55:40|2117.53|2108.83|2117.66|2108.96|2117.79|2109.09|2117.52|2108.82|32
1625928950000|2021-07-10 14:55:50|2117.67|2108.97|2117.59|2108.89|2117.76|2109.06|2117.59|2108.89|11
1625928960000|2021-07-10 14:56:00|2117.61|2108.91|2117.7|2109|2117.72|2109.02|2117.31|2108.61|19
1625928970000|2021-07-10 14:56:10|2117.74|2109.04|2117.91|2109.21|2117.94|2109.24|2117.74|2109.04|11
1625928980000|2021-07-10 14:56:20|2117.97|2109.27|2117.92|2109.22|2117.99|2109.29|2117.81|2109.11|25
1625928990000|2021-07-10 14:56:30|2117.93|2109.23|2117.77|2109.07|2117.96|2109.26|2117.76|2109.06|25
1625929000000|2021-07-10 14:56:40|2117.78|2109.08|2116.71|2108.01|2117.78|2109.08|2116.69|2107.99|20
1625929010000|2021-07-10 14:56:50|2116.7|2108|2115.65|2106.95|2116.76|2108.06|2115.65|2106.95|29
1625929020000|2021-07-10 14:57:00|2115.66|2106.96|2115.36|2106.66|2115.66|2106.96|2115.25|2106.55|31
1625929030000|2021-07-10 14:57:10|2115.34|2106.64|2115.36|2106.66|2115.46|2106.76|2115.16|2106.46|27
1625929040000|2021-07-10 14:57:20|2115.37|2106.67|2115.77|2107.07|2115.94|2107.24|2115.36|2106.66|29
1625929050000|2021-07-10 14:57:30|2115.73|2107.03|2116.05|2107.35|2116.24|2107.54|2115.59|2106.89|31
1625929060000|2021-07-10 14:57:40|2116|2107.3|2116.08|2107.38|2116.21|2107.51|2115.91|2107.21|20
1625929070000|2021-07-10 14:57:50|2116.13|2107.43|2116.15|2107.45|2116.23|2107.53|2116.13|2107.43|23
1625929080000|2021-07-10 14:58:00|2116.16|2107.46|2116.29|2107.59|2116.29|2107.59|2116.11|2107.41|8
1625929090000|2021-07-10 14:58:10|2116.24|2107.54|2116.6|2107.9|2116.71|2108.01|2116.22|2107.52|31
1625929100000|2021-07-10 14:58:20|2116.59|2107.89|2117.24|2108.54|2117.54|2108.84|2116.58|2107.88|36
1625929110000|2021-07-10 14:58:30|2117.21|2108.51|2117.34|2108.64|2117.45|2108.75|2117.21|2108.51|23
1625929120000|2021-07-10 14:58:40|2117.33|2108.63|2116.59|2107.89|2117.34|2108.64|2116.59|2107.89|20
1625929130000|2021-07-10 14:58:50|2116.58|2107.88|2116.11|2107.41|2116.58|2107.88|2116.05|2107.35|19
1625929140000|2021-07-10 14:59:00|2116.05|2107.35|2115.97|2107.27|2116.05|2107.35|2115.92|2107.22|7
1625929150000|2021-07-10 14:59:10|2115.92|2107.22|2116.1|2107.4|2116.13|2107.43|2115.92|2107.22|5
1625929160000|2021-07-10 14:59:20|2116.09|2107.39|2115.95|2107.25|2116.09|2107.39|2115.93|2107.23|9
1625929170000|2021-07-10 14:59:30|2115.94|2107.24|2115.95|2107.25|2115.95|2107.25|2115.94|2107.24|2
1625929180000|2021-07-10 14:59:40|2115.96|2107.26|2115.77|2107.07|2115.96|2107.26|2115.6|2106.9|18
1625929190000|2021-07-10 14:59:50|2115.74|2107.04|2116.11|2107.41|2116.11|2107.41|2115.66|2106.96|13
1625929200000|2021-07-10 15:00:00|2116.04|2107.34|2116.18|2107.48|2116.18|2107.48|2116|2107.3|12
1625929210000|2021-07-10 15:00:10|2116.17|2107.47|2116.09|2107.39|2116.21|2107.51|2116.08|2107.38|11
1625929220000|2021-07-10 15:00:20|2116.11|2107.41|2117.29|2108.59|2117.29|2108.59|2116.11|2107.41|23
1625929230000|2021-07-10 15:00:30|2117.16|2108.46|2116.8|2108.1|2117.22|2108.52|2116.63|2107.93|18
1625929240000|2021-07-10 15:00:40|2116.83|2108.13|2117.26|2108.56|2117.26|2108.56|2116.83|2108.13|12
1625929250000|2021-07-10 15:00:50|2117.23|2108.53|2116.15|2107.45|2117.23|2108.53|2115.95|2107.25|31
1625929260000|2021-07-10 15:01:00|2116.16|2107.46|2115.95|2107.25|2116.17|2107.47|2115.88|2107.18|14
1625929270000|2021-07-10 15:01:10|2115.89|2107.19|2115.91|2107.21|2115.95|2107.25|2115.88|2107.18|19
1625929280000|2021-07-10 15:01:20|2115.88|2107.18|2115.89|2107.19|2116.01|2107.31|2115.82|2107.12|22
1625929290000|2021-07-10 15:01:30|2115.91|2107.21|2115.75|2107.05|2115.91|2107.21|2115.72|2107.02|18
1625929300000|2021-07-10 15:01:40|2115.68|2106.98|2115.57|2106.87|2115.68|2106.98|2115.54|2106.84|11
1625929310000|2021-07-10 15:01:50|2115.56|2106.86|2115.38|2106.68|2115.56|2106.86|2115.35|2106.65|27
1625929320000|2021-07-10 15:02:00|2115.44|2106.74|2116.12|2107.42|2116.46|2107.76|2115.39|2106.69|35
1625929330000|2021-07-10 15:02:10|2116.09|2107.39|2116.22|2107.52|2116.22|2107.52|2115.97|2107.27|23
1625929340000|2021-07-10 15:02:20|2116.16|2107.46|2115.46|2106.76|2116.25|2107.55|2115.39|2106.69|31
1625929350000|2021-07-10 15:02:30|2115.45|2106.75|2116.31|2107.61|2116.37|2107.67|2115.45|2106.75|37
1625929360000|2021-07-10 15:02:40|2116.32|2107.62|2116.4|2107.7|2116.41|2107.71|2116.29|2107.59|25
1625929370000|2021-07-10 15:02:50|2116.39|2107.69|2116.78|2108.08|2116.92|2108.22|2116.39|2107.69|26
1625929380000|2021-07-10 15:03:00|2116.81|2108.11|2116.97|2108.27|2116.97|2108.27|2116.67|2107.97|30
1625929390000|2021-07-10 15:03:10|2116.95|2108.25|2116.74|2108.04|2116.95|2108.25|2116.69|2107.99|16
1625929400000|2021-07-10 15:03:20|2116.7|2108|2116.62|2107.92|2116.7|2108|2116.45|2107.75|30
1625929410000|2021-07-10 15:03:30|2116.61|2107.91|2116.87|2108.17|2116.94|2108.24|2116.61|2107.91|20
1625929420000|2021-07-10 15:03:40|2116.85|2108.15|2116.75|2108.05|2116.91|2108.21|2116.64|2107.94|22
1625929430000|2021-07-10 15:03:50|2116.73|2108.03|2116.15|2107.45|2116.76|2108.06|2116.15|2107.45|16
1625929440000|2021-07-10 15:04:00|2116.17|2107.47|2115.24|2106.54|2116.17|2107.47|2115.24|2106.54|28
1625929450000|2021-07-10 15:04:10|2115.21|2106.51|2114.44|2105.74|2115.21|2106.51|2114.44|2105.74|18
1625929460000|2021-07-10 15:04:20|2114.35|2105.65|2113.58|2104.88|2114.35|2105.65|2113.58|2104.88|36
1625929470000|2021-07-10 15:04:30|2113.53|2104.83|2113.27|2104.57|2113.54|2104.84|2113.26|2104.56|18
1625929480000|2021-07-10 15:04:40|2113.29|2104.59|2112.12|2103.42|2113.29|2104.59|2112.03|2103.33|30
1625929490000|2021-07-10 15:04:50|2112.07|2103.37|2111.37|2102.67|2112.07|2103.37|2111.33|2102.63|22
1625929500000|2021-07-10 15:05:00|2111.41|2102.71|2113.03|2104.33|2113.11|2104.41|2111.41|2102.71|33
1625929510000|2021-07-10 15:05:10|2113.04|2104.34|2113.2|2104.5|2113.39|2104.69|2113.03|2104.33|27
1625929520000|2021-07-10 15:05:20|2113.21|2104.51|2113.21|2104.51|2113.45|2104.75|2113.14|2104.44|17
1625929530000|2021-07-10 15:05:30|2113.17|2104.47|2112.75|2104.05|2113.27|2104.57|2112.73|2104.03|21
1625929540000|2021-07-10 15:05:40|2112.74|2104.04|2112.84|2104.14|2112.89|2104.19|2112.74|2104.04|18
1625929550000|2021-07-10 15:05:50|2112.89|2104.19|2113.04|2104.34|2113.12|2104.42|2112.86|2104.16|34
1625929560000|2021-07-10 15:06:00|2113.05|2104.35|2112.81|2104.11|2113.13|2104.43|2112.67|2103.97|34
1625929570000|2021-07-10 15:06:10|2112.86|2104.16|2113.07|2104.37|2113.09|2104.39|2112.86|2104.16|21
1625929580000|2021-07-10 15:06:20|2113.05|2104.35|2113.83|2105.13|2113.88|2105.18|2113.01|2104.31|31
1625929590000|2021-07-10 15:06:30|2113.8|2105.1|2113.93|2105.23|2113.93|2105.23|2113.79|2105.09|26
1625929600000|2021-07-10 15:06:40|2113.9|2105.2|2114.86|2106.16|2115.05|2106.35|2113.89|2105.19|33
1625929610000|2021-07-10 15:06:50|2114.87|2106.17|2115.41|2106.71|2115.55|2106.85|2114.87|2106.17|26
1625929620000|2021-07-10 15:07:00|2115.43|2106.73|2115.45|2106.75|2115.89|2107.19|2115.43|2106.73|26
1625929630000|2021-07-10 15:07:10|2115.42|2106.72|2114.4|2105.7|2115.42|2106.72|2114.18|2105.48|26
1625929640000|2021-07-10 15:07:20|2114.45|2105.75|2114.06|2105.36|2114.57|2105.87|2114.05|2105.35|26
1625929650000|2021-07-10 15:07:30|2114.14|2105.44|2114.01|2105.31|2114.14|2105.44|2113.94|2105.24|8
1625929660000|2021-07-10 15:07:40|2114.07|2105.37|2113.79|2105.09|2114.08|2105.38|2113.78|2105.08|9
1625929670000|2021-07-10 15:07:50|2113.8|2105.1|2114.24|2105.54|2114.25|2105.55|2113.71|2105.01|23
1625929680000|2021-07-10 15:08:00|2114.29|2105.59|2114.27|2105.57|2114.74|2106.04|2114.15|2105.45|30
1625929690000|2021-07-10 15:08:10|2114.23|2105.53|2114|2105.3|2114.26|2105.56|2113.92|2105.22|21
1625929700000|2021-07-10 15:08:20|2113.99|2105.29|2113.99|2105.29|2114.16|2105.46|2113.93|2105.23|26
1625929710000|2021-07-10 15:08:30|2114|2105.3|2114.02|2105.32|2114.06|2105.36|2113.94|2105.24|32
1625929720000|2021-07-10 15:08:40|2114.06|2105.36|2114.04|2105.34|2114.09|2105.39|2113.93|2105.23|29
1625929730000|2021-07-10 15:08:50|2114.05|2105.35|2115|2106.3|2115.11|2106.41|2113.94|2105.24|33
1625929740000|2021-07-10 15:09:00|2114.94|2106.24|2115.01|2106.31|2115.1|2106.4|2114.9|2106.2|28
1625929750000|2021-07-10 15:09:10|2115.03|2106.33|2114.18|2105.48|2115.03|2106.33|2114.18|2105.48|32
1625929760000|2021-07-10 15:09:20|2114.24|2105.54|2114.56|2105.86|2114.56|2105.86|2114.23|2105.53|26
1625929770000|2021-07-10 15:09:30|2114.53|2105.83|2113.1|2104.4|2114.65|2105.95|2113.1|2104.4|28
1625929780000|2021-07-10 15:09:40|2113.03|2104.33|2112.71|2104.01|2113.09|2104.39|2112.69|2103.99|29
1625929790000|2021-07-10 15:09:50|2112.69|2103.99|2112.45|2103.75|2112.72|2104.02|2112.35|2103.65|31
1625929800000|2021-07-10 15:10:00|2112.47|2103.77|2113.18|2104.48|2113.18|2104.48|2112.38|2103.68|33
1625929810000|2021-07-10 15:10:10|2113.24|2104.54|2113.85|2105.15|2113.92|2105.22|2113.24|2104.54|27
1625929820000|2021-07-10 15:10:20|2113.88|2105.18|2113.98|2105.28|2114.15|2105.45|2113.86|2105.16|35
1625929830000|2021-07-10 15:10:30|2113.99|2105.29|2114.03|2105.33|2114.09|2105.39|2113.94|2105.24|21
1625929840000|2021-07-10 15:10:40|2114.04|2105.34|2114.71|2106.01|2114.75|2106.05|2114.04|2105.34|32
1625929850000|2021-07-10 15:10:50|2114.74|2106.04|2114.69|2105.99|2114.74|2106.04|2114.55|2105.85|25
1625929860000|2021-07-10 15:11:00|2114.72|2106.02|2115.08|2106.38|2115.26|2106.56|2114.72|2106.02|33
1625929870000|2021-07-10 15:11:10|2115.06|2106.36|2115.12|2106.42|2115.15|2106.45|2115.06|2106.36|25
1625929880000|2021-07-10 15:11:20|2115.14|2106.44|2114.99|2106.29|2115.17|2106.47|2114.99|2106.29|20
1625929890000|2021-07-10 15:11:30|2115.04|2106.34|2114.99|2106.29|2115.1|2106.4|2114.99|2106.29|28
1625929900000|2021-07-10 15:11:40|2115|2106.3|2115.17|2106.47|2115.17|2106.47|2114.99|2106.29|27
1625929910000|2021-07-10 15:11:50|2115.19|2106.49|2114.81|2106.11|2115.19|2106.49|2114.8|2106.1|25
1625929920000|2021-07-10 15:12:00|2114.8|2106.1|2115.57|2106.87|2115.57|2106.87|2114.8|2106.1|26
1625929930000|2021-07-10 15:12:10|2115.6|2106.9|2115.83|2107.13|2115.83|2107.13|2115.6|2106.9|14
1625929940000|2021-07-10 15:12:20|2115.82|2107.12|2116.74|2108.04|2116.86|2108.16|2115.77|2107.07|29
1625929950000|2021-07-10 15:12:30|2116.68|2107.98|2116.72|2108.02|2116.85|2108.15|2116.14|2107.44|33
1625929960000|2021-07-10 15:12:40|2116.71|2108.01|2116.66|2107.96|2116.73|2108.03|2116.48|2107.78|31
1625929970000|2021-07-10 15:12:50|2116.6|2107.9|2116.98|2108.28|2116.98|2108.28|2116.53|2107.83|30
1625929980000|2021-07-10 15:13:00|2117.01|2108.31|2116.95|2108.25|2117.06|2108.36|2116.84|2108.14|30
1625929990000|2021-07-10 15:13:10|2116.71|2108.01|2116.77|2108.07|2116.96|2108.26|2116.57|2107.87|26
1625930000000|2021-07-10 15:13:20|2116.82|2108.12|2116.95|2108.25|2117.04|2108.34|2116.82|2108.12|16
1625930010000|2021-07-10 15:13:30|2116.96|2108.26|2116.88|2108.18|2116.96|2108.26|2116.78|2108.08|7
1625930020000|2021-07-10 15:13:40|2116.82|2108.12|2116.61|2107.91|2116.85|2108.15|2116.46|2107.76|19
1625930030000|2021-07-10 15:13:50|2116.67|2107.97|2116.45|2107.75|2116.67|2107.97|2116.41|2107.71|23
1625930040000|2021-07-10 15:14:00|2116.44|2107.74|2115.36|2106.66|2116.44|2107.74|2115.27|2106.57|30
1625930050000|2021-07-10 15:14:10|2115.35|2106.65|2115.45|2106.75|2115.55|2106.85|2115.35|2106.65|30
1625930060000|2021-07-10 15:14:20|2115.5|2106.8|2115.36|2106.66|2115.57|2106.87|2115.36|2106.66|28
1625930070000|2021-07-10 15:14:30|2115.33|2106.63|2114.76|2106.06|2115.33|2106.63|2114.65|2105.95|26
1625930080000|2021-07-10 15:14:40|2114.78|2106.08|2114.34|2105.64|2114.78|2106.08|2114.31|2105.61|33
1625930090000|2021-07-10 15:14:50|2114.28|2105.58|2114.84|2106.14|2114.85|2106.15|2114.24|2105.54|28
1625930100000|2021-07-10 15:15:00|2114.83|2106.13|2114.87|2106.17|2114.94|2106.24|2114.83|2106.13|12
1625930110000|2021-07-10 15:15:10|2114.82|2106.12|2114.96|2106.26|2114.96|2106.26|2114.77|2106.07|15
1625930120000|2021-07-10 15:15:20|2115.07|2106.37|2114.69|2105.99|2115.11|2106.41|2114.69|2105.99|19
1625930130000|2021-07-10 15:15:30|2114.7|2106|2114.89|2106.19|2114.94|2106.24|2114.64|2105.94|27
1625930140000|2021-07-10 15:15:40|2114.88|2106.18|2114.81|2106.11|2114.92|2106.22|2114.54|2105.84|35
1625930150000|2021-07-10 15:15:50|2114.79|2106.09|2115.37|2106.67|2115.39|2106.69|2114.77|2106.07|25
1625930160000|2021-07-10 15:16:00|2115.38|2106.68|2116.14|2107.44|2116.17|2107.47|2115.36|2106.66|32
1625930170000|2021-07-10 15:16:10|2116.15|2107.45|2116.12|2107.42|2116.27|2107.57|2116.11|2107.41|22
1625930180000|2021-07-10 15:16:20|2116.15|2107.45|2116.11|2107.41|2116.46|2107.76|2115.99|2107.29|30
1625930190000|2021-07-10 15:16:30|2116.09|2107.39|2116.34|2107.64|2116.49|2107.79|2116.09|2107.39|31
1625930200000|2021-07-10 15:16:40|2116.29|2107.59|2115.59|2106.89|2116.29|2107.59|2115.57|2106.87|18
1625930210000|2021-07-10 15:16:50|2115.57|2106.87|2115.52|2106.82|2115.65|2106.95|2115.52|2106.82|17
1625930220000|2021-07-10 15:17:00|2115.54|2106.84|2115.19|2106.49|2115.64|2106.94|2115.19|2106.49|28
1625930230000|2021-07-10 15:17:10|2115.17|2106.47|2115.14|2106.44|2115.21|2106.51|2115.08|2106.38|20
1625930240000|2021-07-10 15:17:20|2115.17|2106.47|2115.13|2106.43|2115.23|2106.53|2115.13|2106.43|19
1625930250000|2021-07-10 15:17:30|2115.12|2106.42|2114.62|2105.92|2115.12|2106.42|2114.62|2105.92|21
1625930260000|2021-07-10 15:17:40|2114.7|2106|2114.67|2105.97|2114.83|2106.13|2114.63|2105.93|28
1625930270000|2021-07-10 15:17:50|2114.71|2106.01|2114.65|2105.95|2114.78|2106.08|2114.63|2105.93|23
1625930280000|2021-07-10 15:18:00|2114.56|2105.86|2114.63|2105.93|2114.71|2106.01|2114.36|2105.66|28
1625930290000|2021-07-10 15:18:10|2114.66|2105.96|2116.16|2107.46|2116.24|2107.54|2114.65|2105.95|34
1625930300000|2021-07-10 15:18:20|2116.2|2107.5|2116.24|2107.54|2116.45|2107.75|2116.15|2107.45|25
1625930310000|2021-07-10 15:18:30|2116.25|2107.55|2116.69|2107.99|2116.69|2107.99|2116.25|2107.55|29
1625930320000|2021-07-10 15:18:40|2116.71|2108.01|2117.09|2108.39|2117.13|2108.43|2116.7|2108|26
1625930330000|2021-07-10 15:18:50|2117.11|2108.41|2117.24|2108.54|2117.26|2108.56|2117.11|2108.41|20
1625930340000|2021-07-10 15:19:00|2117.23|2108.53|2116.75|2108.05|2117.25|2108.55|2116.7|2108|19
1625930350000|2021-07-10 15:19:10|2116.74|2108.04|2116.86|2108.16|2116.86|2108.16|2116.74|2108.04|12
1625930360000|2021-07-10 15:19:20|2116.89|2108.19|2117.1|2108.4|2117.1|2108.4|2116.89|2108.19|15
1625930370000|2021-07-10 15:19:30|2117.22|2108.52|2117.46|2108.76|2117.71|2109.01|2117.22|2108.52|24
1625930380000|2021-07-10 15:19:40|2117.45|2108.75|2115.9|2107.2|2117.45|2108.75|2115.9|2107.2|24
1625930390000|2021-07-10 15:19:50|2115.97|2107.27|2115.23|2106.53|2116.11|2107.41|2115.1|2106.4|24
1625930400000|2021-07-10 15:20:00|2115.17|2106.47|2115.59|2106.89|2115.63|2106.93|2114.94|2106.24|31
1625930410000|2021-07-10 15:20:10|2115.6|2106.9|2115.78|2107.08|2115.78|2107.08|2115.44|2106.74|19
1625930420000|2021-07-10 15:20:20|2115.76|2107.06|2117.62|2108.92|2117.62|2108.92|2115.71|2107.01|40
1625930430000|2021-07-10 15:20:30|2117.6|2108.9|2117.87|2109.17|2117.87|2109.17|2117.35|2108.65|31
1625930440000|2021-07-10 15:20:40|2117.86|2109.16|2118.09|2109.39|2118.09|2109.39|2117.82|2109.12|18
1625930450000|2021-07-10 15:20:50|2118.11|2109.41|2118.26|2109.56|2118.37|2109.67|2118.1|2109.4|9
1625930460000|2021-07-10 15:21:00|2118.23|2109.53|2118.4|2109.7|2118.4|2109.7|2118.19|2109.49|20
1625930470000|2021-07-10 15:21:10|2118.46|2109.76|2119.07|2110.37|2119.14|2110.44|2118.46|2109.76|29
1625930480000|2021-07-10 15:21:20|2119.01|2110.31|2118.87|2110.17|2119.1|2110.4|2118.8|2110.1|32
1625930490000|2021-07-10 15:21:30|2118.84|2110.14|2118.92|2110.22|2118.96|2110.26|2118.64|2109.94|26
1625930500000|2021-07-10 15:21:40|2118.93|2110.23|2119.38|2110.68|2119.38|2110.68|2118.92|2110.22|22
1625930510000|2021-07-10 15:21:50|2119.34|2110.64|2119.93|2111.23|2120|2111.3|2119.34|2110.64|30
1625930520000|2021-07-10 15:22:00|2119.96|2111.26|2119.02|2110.32|2119.96|2111.26|2119.02|2110.32|29
1625930530000|2021-07-10 15:22:10|2119.04|2110.34|2119.13|2110.43|2119.17|2110.47|2118.97|2110.27|34
1625930540000|2021-07-10 15:22:20|2119.11|2110.41|2118.56|2109.86|2119.12|2110.42|2118.51|2109.81|26
1625930550000|2021-07-10 15:22:30|2118.59|2109.89|2118.38|2109.68|2118.72|2110.02|2118.38|2109.68|21
1625930560000|2021-07-10 15:22:40|2118.4|2109.7|2116.73|2108.03|2118.4|2109.7|2116.73|2108.03|16
1625930570000|2021-07-10 15:22:50|2116.77|2108.07|2116.78|2108.08|2116.91|2108.21|2116.7|2108|25
1625930580000|2021-07-10 15:23:00|2116.76|2108.06|2118.17|2109.47|2118.35|2109.65|2116.76|2108.06|36
1625930590000|2021-07-10 15:23:10|2118.14|2109.44|2118.1|2109.4|2118.73|2110.03|2118.1|2109.4|26
1625930600000|2021-07-10 15:23:20|2118.06|2109.36|2118.17|2109.47|2118.17|2109.47|2117.87|2109.17|11
1625930610000|2021-07-10 15:23:30|2118.12|2109.42|2117.96|2109.26|2118.16|2109.46|2117.96|2109.26|12
1625930620000|2021-07-10 15:23:40|2118.01|2109.31|2117.73|2109.03|2118.01|2109.31|2117.72|2109.02|15
1625930630000|2021-07-10 15:23:50|2117.69|2108.99|2117.85|2109.15|2118.14|2109.44|2117.69|2108.99|26
1625930640000|2021-07-10 15:24:00|2117.89|2109.19|2117.72|2109.02|2117.89|2109.19|2117.62|2108.92|25
1625930650000|2021-07-10 15:24:10|2117.69|2108.99|2117.2|2108.5|2117.72|2109.02|2117.09|2108.39|33
1625930660000|2021-07-10 15:24:20|2117.18|2108.48|2117.06|2108.36|2117.22|2108.52|2116.99|2108.29|19
1625930670000|2021-07-10 15:24:30|2117.05|2108.35|2117.09|2108.39|2117.25|2108.55|2117.05|2108.35|31
1625930680000|2021-07-10 15:24:40|2117.08|2108.38|2117.58|2108.88|2117.59|2108.89|2117.04|2108.34|31
1625930690000|2021-07-10 15:24:50|2117.56|2108.86|2118.13|2109.43|2118.2|2109.5|2117.52|2108.82|26
1625930700000|2021-07-10 15:25:00|2118.22|2109.52|2119.19|2110.49|2119.19|2110.49|2118.22|2109.52|26
1625930710000|2021-07-10 15:25:10|2119.18|2110.48|2119.86|2111.16|2119.98|2111.28|2119.18|2110.48|28
1625930720000|2021-07-10 15:25:20|2119.85|2111.15|2119.16|2110.46|2119.85|2111.15|2119.16|2110.46|32
1625930730000|2021-07-10 15:25:30|2119.04|2110.34|2118.95|2110.25|2119.1|2110.4|2118.69|2109.99|34
1625930740000|2021-07-10 15:25:40|2118.98|2110.28|2118.44|2109.74|2119.11|2110.41|2118.41|2109.71|30
1625930750000|2021-07-10 15:25:50|2118.45|2109.75|2118.9|2110.2|2118.9|2110.2|2118.26|2109.56|26
1625930760000|2021-07-10 15:26:00|2118.91|2110.21|2119.77|2111.07|2119.85|2111.15|2118.91|2110.21|26
1625930770000|2021-07-10 15:26:10|2119.55|2110.85|2119.79|2111.09|2119.84|2111.14|2119.3|2110.6|28
1625930780000|2021-07-10 15:26:20|2119.85|2111.15|2120.19|2111.49|2120.2|2111.5|2119.85|2111.15|29
1625930790000|2021-07-10 15:26:30|2120.17|2111.47|2120.74|2112.04|2121.28|2112.58|2120.17|2111.47|29
1625930800000|2021-07-10 15:26:40|2120.82|2112.12|2122.12|2113.42|2122.29|2113.59|2120.82|2112.12|29
1625930810000|2021-07-10 15:26:50|2122.16|2113.46|2122.52|2113.82|2122.52|2113.82|2122.16|2113.46|24
1625930820000|2021-07-10 15:27:00|2122.62|2113.92|2122.81|2114.11|2122.92|2114.22|2122.62|2113.92|36
1625930830000|2021-07-10 15:27:10|2122.79|2114.09|2122.63|2113.93|2122.83|2114.13|2122.57|2113.87|29
1625930840000|2021-07-10 15:27:20|2122.65|2113.95|2123.65|2114.95|2123.7|2115|2122.65|2113.95|29
1625930850000|2021-07-10 15:27:30|2123.62|2114.92|2123.93|2115.23|2124.14|2115.44|2123.25|2114.55|34
1625930860000|2021-07-10 15:27:40|2123.91|2115.21|2123.89|2115.19|2123.93|2115.23|2123.4|2114.7|33
1625930870000|2021-07-10 15:27:50|2123.92|2115.22|2124.07|2115.37|2124.49|2115.79|2123.89|2115.19|22
1625930880000|2021-07-10 15:28:00|2124.04|2115.34|2123.23|2114.53|2124.04|2115.34|2123.23|2114.53|31
1625930890000|2021-07-10 15:28:10|2123.3|2114.6|2123.34|2114.64|2123.53|2114.83|2123.3|2114.6|21
1625930900000|2021-07-10 15:28:20|2123.36|2114.66|2123.22|2114.52|2123.37|2114.67|2123.14|2114.44|14
1625930910000|2021-07-10 15:28:30|2123.34|2114.64|2123.25|2114.55|2123.34|2114.64|2123.22|2114.52|5
1625930920000|2021-07-10 15:28:40|2123.28|2114.58|2123.25|2114.55|2123.32|2114.62|2123.14|2114.44|33
1625930930000|2021-07-10 15:28:50|2123.26|2114.56|2123.23|2114.53|2123.31|2114.61|2123.03|2114.33|31
1625930940000|2021-07-10 15:29:00|2123.22|2114.52|2123.64|2114.94|2123.65|2114.95|2123.18|2114.48|32
1625930950000|2021-07-10 15:29:10|2123.6|2114.9|2123.65|2114.95|2123.7|2115|2123.58|2114.88|26
1625930960000|2021-07-10 15:29:20|2123.66|2114.96|2123.86|2115.16|2124.11|2115.41|2123.65|2114.95|23
1625930970000|2021-07-10 15:29:30|2123.81|2115.11|2123.78|2115.08|2123.85|2115.15|2123.72|2115.02|23
1625930980000|2021-07-10 15:29:40|2123.77|2115.07|2123.63|2114.93|2123.83|2115.13|2122.59|2113.89|34
1625930990000|2021-07-10 15:29:50|2123.61|2114.91|2124.38|2115.68|2124.52|2115.82|2123.61|2114.91|33
1625931000000|2021-07-10 15:30:00|2124.22|2115.52|2123.91|2115.21|2124.22|2115.52|2123.55|2114.85|36
1625931010000|2021-07-10 15:30:10|2123.9|2115.2|2123.26|2114.56|2123.97|2115.27|2123.17|2114.47|28
1625931020000|2021-07-10 15:30:20|2123.24|2114.54|2123.97|2115.27|2123.98|2115.28|2123.24|2114.54|28
1625931030000|2021-07-10 15:30:30|2123.94|2115.24|2123.98|2115.28|2124.11|2115.41|2123.93|2115.23|29
1625931040000|2021-07-10 15:30:40|2123.94|2115.24|2125.2|2116.5|2125.21|2116.51|2123.94|2115.24|37
1625931050000|2021-07-10 15:30:50|2125.18|2116.48|2125.34|2116.64|2125.43|2116.73|2125.17|2116.47|31
1625931060000|2021-07-10 15:31:00|2125.32|2116.62|2125.59|2116.89|2125.65|2116.95|2125.32|2116.62|28
1625931070000|2021-07-10 15:31:10|2125.63|2116.93|2126|2117.3|2126.01|2117.31|2125.63|2116.93|23
1625931080000|2021-07-10 15:31:20|2126.01|2117.31|2129.06|2120.36|2129.17|2120.47|2126.01|2117.31|28
1625931090000|2021-07-10 15:31:30|2129.49|2120.79|2128|2119.3|2129.49|2120.79|2127.93|2119.23|36
1625931100000|2021-07-10 15:31:40|2127.99|2119.29|2127.88|2119.18|2128.13|2119.43|2127.6|2118.9|36
1625931110000|2021-07-10 15:31:50|2127.91|2119.21|2128.43|2119.73|2128.44|2119.74|2127.78|2119.08|26
1625931120000|2021-07-10 15:32:00|2128.44|2119.74|2130.04|2121.34|2130.04|2121.34|2128.44|2119.74|33
1625931130000|2021-07-10 15:32:10|2129.99|2121.29|2130.34|2121.64|2130.46|2121.76|2129.9|2121.2|32
1625931140000|2021-07-10 15:32:20|2130.33|2121.63|2128.13|2119.43|2130.33|2121.63|2128.13|2119.43|33
1625931150000|2021-07-10 15:32:30|2128.16|2119.46|2127.21|2118.51|2128.42|2119.72|2127.21|2118.51|31
1625931160000|2021-07-10 15:32:40|2127.22|2118.52|2127.53|2118.83|2127.59|2118.89|2127.19|2118.49|21
1625931170000|2021-07-10 15:32:50|2127.54|2118.84|2127.97|2119.27|2128.07|2119.37|2127.49|2118.79|27
1625931180000|2021-07-10 15:33:00|2127.91|2119.21|2128.16|2119.46|2128.16|2119.46|2127.82|2119.12|18
1625931190000|2021-07-10 15:33:10|2128.24|2119.54|2128.09|2119.39|2128.94|2120.24|2128.09|2119.39|33
1625931200000|2021-07-10 15:33:20|2128.1|2119.4|2128.31|2119.61|2128.43|2119.73|2128.09|2119.39|15
1625931210000|2021-07-10 15:33:30|2128.34|2119.64|2127.9|2119.2|2128.36|2119.66|2127.82|2119.12|26
1625931220000|2021-07-10 15:33:40|2127.91|2119.21|2127.78|2119.08|2128.13|2119.43|2127.78|2119.08|16
1625931230000|2021-07-10 15:33:50|2127.87|2119.17|2128.06|2119.36|2128.1|2119.4|2127.87|2119.17|26
1625931240000|2021-07-10 15:34:00|2128.01|2119.31|2128.16|2119.46|2128.22|2119.52|2127.84|2119.14|15
1625931250000|2021-07-10 15:34:10|2128.14|2119.44|2127.66|2118.96|2128.14|2119.44|2127.66|2118.96|18
1625931260000|2021-07-10 15:34:20|2127.62|2118.92|2126.8|2118.1|2127.85|2119.15|2126.8|2118.1|25
1625931270000|2021-07-10 15:34:30|2126.77|2118.07|2126.49|2117.79|2126.91|2118.21|2126.39|2117.69|29
1625931280000|2021-07-10 15:34:40|2126.53|2117.83|2125.95|2117.25|2127.28|2118.58|2125.89|2117.19|24
1625931290000|2021-07-10 15:34:50|2125.96|2117.26|2124.44|2115.74|2125.97|2117.27|2124.44|2115.74|24
1625931300000|2021-07-10 15:35:00|2124.53|2115.83|2125.21|2116.51|2125.35|2116.65|2124.15|2115.45|27
1625931310000|2021-07-10 15:35:10|2125.26|2116.56|2124.48|2115.78|2125.39|2116.69|2124.34|2115.64|34
1625931320000|2021-07-10 15:35:20|2124.51|2115.81|2124.14|2115.44|2124.99|2116.29|2124.14|2115.44|34
1625931330000|2021-07-10 15:35:30|2124.11|2115.41|2123.93|2115.23|2124.21|2115.51|2123.93|2115.23|29
1625931340000|2021-07-10 15:35:40|2123.96|2115.26|2124.7|2116|2124.79|2116.09|2123.94|2115.24|36
1625931350000|2021-07-10 15:35:50|2124.79|2116.09|2124.87|2116.17|2124.94|2116.24|2124.79|2116.09|32
1625931360000|2021-07-10 15:36:00|2124.85|2116.15|2124.4|2115.7|2124.87|2116.17|2124.4|2115.7|37
1625931370000|2021-07-10 15:36:10|2124.32|2115.62|2124|2115.3|2124.35|2115.65|2124|2115.3|29
1625931380000|2021-07-10 15:36:20|2123.99|2115.29|2123.97|2115.27|2124|2115.3|2123.92|2115.22|17
1625931390000|2021-07-10 15:36:30|2123.96|2115.26|2123.93|2115.23|2124.01|2115.31|2123.81|2115.11|28
1625931400000|2021-07-10 15:36:40|2123.87|2115.17|2123.48|2114.78|2123.87|2115.17|2123.44|2114.74|15
1625931410000|2021-07-10 15:36:50|2123.43|2114.73|2122.85|2114.15|2123.45|2114.75|2122.82|2114.12|22
1625931420000|2021-07-10 15:37:00|2122.84|2114.14|2122.64|2113.94|2123.04|2114.34|2122.64|2113.94|36
1625931430000|2021-07-10 15:37:10|2122.65|2113.95|2122.6|2113.9|2123.41|2114.71|2122.6|2113.9|32
1625931440000|2021-07-10 15:37:20|2122.63|2113.93|2122.72|2114.02|2122.72|2114.02|2122.56|2113.86|18
1625931450000|2021-07-10 15:37:30|2122.7|2114|2122.31|2113.61|2122.7|2114|2122.29|2113.59|18
1625931460000|2021-07-10 15:37:40|2122.29|2113.59|2122.28|2113.58|2122.29|2113.59|2122.21|2113.51|19
1625931470000|2021-07-10 15:37:50|2122.22|2113.52|2122.37|2113.67|2122.45|2113.75|2122.21|2113.51|24
1625931480000|2021-07-10 15:38:00|2122.45|2113.75|2123.06|2114.36|2123.12|2114.42|2122.39|2113.69|23
1625931490000|2021-07-10 15:38:10|2123.07|2114.37|2124.04|2115.34|2124.08|2115.38|2123.06|2114.36|30
1625931500000|2021-07-10 15:38:20|2124|2115.3|2123.45|2114.75|2124.04|2115.34|2123.4|2114.7|31
1625931510000|2021-07-10 15:38:30|2123.47|2114.77|2123.51|2114.81|2123.51|2114.81|2123.46|2114.76|21
1625931520000|2021-07-10 15:38:40|2123.5|2114.8|2123.49|2114.79|2123.52|2114.82|2123.45|2114.75|22
1625931530000|2021-07-10 15:38:50|2123.5|2114.8|2123.74|2115.04|2123.75|2115.05|2123.41|2114.71|18
1625931540000|2021-07-10 15:39:00|2123.75|2115.05|2124.43|2115.73|2124.62|2115.92|2123.69|2114.99|28
1625931550000|2021-07-10 15:39:10|2124.45|2115.75|2124.55|2115.85|2124.55|2115.85|2124.45|2115.75|19
1625931560000|2021-07-10 15:39:20|2124.7|2116|2123.43|2114.73|2124.74|2116.04|2123.43|2114.73|19
1625931570000|2021-07-10 15:39:30|2123.42|2114.72|2123.46|2114.76|2123.56|2114.86|2123.42|2114.72|16
1625931580000|2021-07-10 15:39:40|2123.45|2114.75|2123.63|2114.93|2123.64|2114.94|2123.45|2114.75|21
1625931590000|2021-07-10 15:39:50|2123.6|2114.9|2123.69|2114.99|2123.72|2115.02|2123.53|2114.83|25
1625931600000|2021-07-10 15:40:00|2123.64|2114.94|2122.29|2113.59|2123.7|2115|2122.26|2113.56|31
1625931610000|2021-07-10 15:40:10|2122.31|2113.61|2121.69|2112.99|2122.32|2113.62|2121.69|2112.99|31
1625931620000|2021-07-10 15:40:20|2121.68|2112.98|2122.9|2114.2|2122.91|2114.21|2121.65|2112.95|32
1625931630000|2021-07-10 15:40:30|2122.89|2114.19|2121.76|2113.06|2122.89|2114.19|2121.74|2113.04|35
1625931640000|2021-07-10 15:40:40|2121.75|2113.05|2122.23|2113.53|2122.31|2113.61|2121.75|2113.05|31
1625931650000|2021-07-10 15:40:50|2122.22|2113.52|2123.04|2114.34|2123.06|2114.36|2122.15|2113.45|39
1625931660000|2021-07-10 15:41:00|2123.06|2114.36|2123.25|2114.55|2123.26|2114.56|2123.01|2114.31|28
1625931670000|2021-07-10 15:41:10|2123.26|2114.56|2123.89|2115.19|2123.92|2115.22|2123.15|2114.45|33
1625931680000|2021-07-10 15:41:20|2123.93|2115.23|2123.86|2115.16|2123.97|2115.27|2123.83|2115.13|25
1625931690000|2021-07-10 15:41:30|2123.83|2115.13|2124.23|2115.53|2124.43|2115.73|2123.78|2115.08|31
1625931700000|2021-07-10 15:41:40|2124.19|2115.49|2124.76|2116.06|2124.85|2116.15|2124.12|2115.42|30
1625931710000|2021-07-10 15:41:50|2124.78|2116.08|2124.54|2115.84|2124.78|2116.08|2124.45|2115.75|23
1625931720000|2021-07-10 15:42:00|2124.57|2115.87|2124.95|2116.25|2124.95|2116.25|2124.47|2115.77|32
1625931730000|2021-07-10 15:42:10|2124.98|2116.28|2124.87|2116.17|2125.01|2116.31|2124.63|2115.93|36
1625931740000|2021-07-10 15:42:20|2124.84|2116.14|2124.55|2115.85|2124.99|2116.29|2124.53|2115.83|27
1625931750000|2021-07-10 15:42:30|2124.63|2115.93|2124.69|2115.99|2124.81|2116.11|2124.55|2115.85|33
1625931760000|2021-07-10 15:42:40|2124.73|2116.03|2124.73|2116.03|2124.87|2116.17|2124.71|2116.01|18
1625931770000|2021-07-10 15:42:50|2124.79|2116.09|2124.69|2115.99|2124.79|2116.09|2124.69|2115.99|14
1625931780000|2021-07-10 15:43:00|2124.63|2115.93|2124.9|2116.2|2124.96|2116.26|2124.62|2115.92|26
1625931790000|2021-07-10 15:43:10|2124.89|2116.19|2124.77|2116.07|2124.93|2116.23|2124.76|2116.06|19
1625931800000|2021-07-10 15:43:20|2124.83|2116.13|2124.81|2116.11|2124.87|2116.17|2124.81|2116.11|14
1625931810000|2021-07-10 15:43:30|2124.83|2116.13|2124.67|2115.97|2124.83|2116.13|2124.64|2115.94|12
1625931820000|2021-07-10 15:43:40|2124.63|2115.93|2124.65|2115.95|2124.67|2115.97|2124.61|2115.91|9
1625931830000|2021-07-10 15:43:50|2124.75|2116.05|2124.46|2115.76|2124.75|2116.05|2124.46|2115.76|8
1625931840000|2021-07-10 15:44:00|2124.47|2115.77|2125.06|2116.36|2125.16|2116.46|2124.47|2115.77|22
1625931850000|2021-07-10 15:44:10|2125.08|2116.38|2125.49|2116.79|2125.54|2116.84|2125.08|2116.38|21
1625931860000|2021-07-10 15:44:20|2125.45|2116.75|2125.55|2116.85|2125.65|2116.95|2125.05|2116.35|18
1625931870000|2021-07-10 15:44:30|2125.56|2116.86|2125.54|2116.84|2125.61|2116.91|2125.54|2116.84|17
1625931880000|2021-07-10 15:44:40|2125.53|2116.83|2125.91|2117.21|2125.93|2117.23|2125.53|2116.83|19
1625931890000|2021-07-10 15:44:50|2125.89|2117.19|2126.03|2117.33|2126.1|2117.4|2125.89|2117.19|28
1625931900000|2021-07-10 15:45:00|2126.07|2117.37|2126.46|2117.76|2126.46|2117.76|2125.96|2117.26|26
1625931910000|2021-07-10 15:45:10|2126.51|2117.81|2126.71|2118.01|2126.71|2118.01|2126.18|2117.48|29
1625931920000|2021-07-10 15:45:20|2126.75|2118.05|2126.76|2118.06|2126.81|2118.11|2126.71|2118.01|24
1625931930000|2021-07-10 15:45:30|2126.78|2118.08|2127.23|2118.53|2127.23|2118.53|2126.75|2118.05|33
1625931940000|2021-07-10 15:45:40|2127.24|2118.54|2129.01|2120.31|2129.03|2120.33|2127.23|2118.53|20
1625931950000|2021-07-10 15:45:50|2128.98|2120.28|2128.82|2120.12|2129.49|2120.79|2128.77|2120.07|31
1625931960000|2021-07-10 15:46:00|2128.83|2120.13|2127.91|2119.21|2128.86|2120.16|2127.91|2119.21|30
1625931970000|2021-07-10 15:46:10|2127.49|2118.79|2126.94|2118.24|2127.57|2118.87|2126.81|2118.11|33
1625931980000|2021-07-10 15:46:20|2127.06|2118.36|2126.64|2117.94|2127.31|2118.61|2126.64|2117.94|27
1625931990000|2021-07-10 15:46:30|2126.66|2117.96|2124.81|2116.11|2126.73|2118.03|2124.81|2116.11|33
1625932000000|2021-07-10 15:46:40|2124.8|2116.1|2123.88|2115.18|2124.8|2116.1|2123.78|2115.08|28
1625932010000|2021-07-10 15:46:50|2123.99|2115.29|2124.26|2115.56|2124.39|2115.69|2123.99|2115.29|31
1625932020000|2021-07-10 15:47:00|2124.28|2115.58|2125.38|2116.68|2125.38|2116.68|2124.26|2115.56|36
1625932030000|2021-07-10 15:47:10|2125.35|2116.65|2124.34|2115.64|2125.36|2116.66|2124.34|2115.64|30
1625932040000|2021-07-10 15:47:20|2124.32|2115.62|2124.18|2115.48|2124.32|2115.62|2124.16|2115.46|18
1625932050000|2021-07-10 15:47:30|2124.19|2115.49|2123.89|2115.19|2124.25|2115.55|2123.78|2115.08|25
1625932060000|2021-07-10 15:47:40|2123.9|2115.2|2123.67|2114.97|2124.01|2115.31|2123.67|2114.97|25
1625932070000|2021-07-10 15:47:50|2123.68|2114.98|2123.63|2114.93|2123.7|2115|2123.54|2114.84|19
1625932080000|2021-07-10 15:48:00|2123.62|2114.92|2123.89|2115.19|2124.08|2115.38|2123.61|2114.91|22
1625932090000|2021-07-10 15:48:10|2123.88|2115.18|2124.53|2115.83|2124.55|2115.85|2123.88|2115.18|27
1625932100000|2021-07-10 15:48:20|2124.5|2115.8|2123.86|2115.16|2124.5|2115.8|2123.84|2115.14|24
1625932110000|2021-07-10 15:48:30|2123.87|2115.17|2123.98|2115.28|2124.01|2115.31|2123.87|2115.17|8
1625932120000|2021-07-10 15:48:40|2124|2115.3|2123.86|2115.16|2124.04|2115.34|2123.86|2115.16|13
1625932130000|2021-07-10 15:48:50|2123.72|2115.02|2123.53|2114.83|2123.73|2115.03|2123.51|2114.81|7
1625932140000|2021-07-10 15:49:00|2123.58|2114.88|2123.45|2114.75|2123.58|2114.88|2123.45|2114.75|5
1625932150000|2021-07-10 15:49:10|2123.43|2114.73|2122.77|2114.07|2123.46|2114.76|2122.72|2114.02|19
1625932160000|2021-07-10 15:49:20|2122.97|2114.27|2122.88|2114.18|2122.98|2114.28|2122.54|2113.84|16
1625932170000|2021-07-10 15:49:30|2122.89|2114.19|2122.86|2114.16|2122.92|2114.22|2122.81|2114.11|17
1625932180000|2021-07-10 15:49:40|2122.45|2113.75|2121.74|2113.04|2122.45|2113.75|2121.74|2113.04|21
1625932190000|2021-07-10 15:49:50|2121.05|2112.35|2119.98|2111.28|2121.05|2112.35|2119.66|2110.96|35
1625932200000|2021-07-10 15:50:00|2120.07|2111.37|2120.13|2111.43|2120.54|2111.84|2120.06|2111.36|30
1625932210000|2021-07-10 15:50:10|2120.14|2111.44|2119.9|2111.2|2120.29|2111.59|2119.89|2111.19|32
1625932220000|2021-07-10 15:50:20|2119.93|2111.23|2121.17|2112.47|2121.19|2112.49|2119.89|2111.19|32
1625932230000|2021-07-10 15:50:30|2121.18|2112.48|2121.96|2113.26|2122.02|2113.32|2121.18|2112.48|29
1625932240000|2021-07-10 15:50:40|2121.95|2113.25|2121.99|2113.29|2122.08|2113.38|2121.92|2113.22|30
1625932250000|2021-07-10 15:50:50|2122.05|2113.35|2123.04|2114.34|2123.14|2114.44|2122.05|2113.35|26
1625932260000|2021-07-10 15:51:00|2123.01|2114.31|2122.75|2114.05|2123.13|2114.43|2122.75|2114.05|16
1625932270000|2021-07-10 15:51:10|2122.56|2113.86|2122.45|2113.75|2122.56|2113.86|2122.25|2113.55|32
1625932280000|2021-07-10 15:51:20|2122.46|2113.76|2122.44|2113.74|2122.48|2113.78|2122.38|2113.68|16
1625932290000|2021-07-10 15:51:30|2122.42|2113.72|2122.44|2113.74|2122.48|2113.78|2122.37|2113.67|24
1625932300000|2021-07-10 15:51:40|2122.46|2113.76|2122.26|2113.56|2122.46|2113.76|2122.26|2113.56|12
1625932310000|2021-07-10 15:51:50|2122.29|2113.59|2122.29|2113.59|2122.31|2113.61|2122.26|2113.56|9
1625932320000|2021-07-10 15:52:00|2122.31|2113.61|2123.67|2114.97|2123.67|2114.97|2122.31|2113.61|29
1625932330000|2021-07-10 15:52:10|2123.64|2114.94|2124.27|2115.57|2124.28|2115.58|2123.64|2114.94|30
1625932340000|2021-07-10 15:52:20|2124.26|2115.56|2124.89|2116.19|2124.93|2116.23|2124.25|2115.55|25
1625932350000|2021-07-10 15:52:30|2124.84|2116.14|2124.87|2116.17|2124.97|2116.27|2124.61|2115.91|31
1625932360000|2021-07-10 15:52:40|2124.85|2116.15|2127.03|2118.33|2127.03|2118.33|2124.83|2116.13|24
1625932370000|2021-07-10 15:52:50|2127.01|2118.31|2126.25|2117.55|2127.01|2118.31|2126.07|2117.37|34
1625932380000|2021-07-10 15:53:00|2126.31|2117.61|2126.61|2117.91|2126.86|2118.16|2126.25|2117.55|34
1625932390000|2021-07-10 15:53:10|2126.58|2117.88|2126.44|2117.74|2126.58|2117.88|2126.13|2117.43|34
1625932400000|2021-07-10 15:53:20|2126.36|2117.66|2125.56|2116.86|2126.37|2117.67|2125.56|2116.86|32
1625932410000|2021-07-10 15:53:30|2125.55|2116.85|2125.14|2116.44|2125.62|2116.92|2125.07|2116.37|26
1625932420000|2021-07-10 15:53:40|2125.54|2116.84|2126.06|2117.36|2126.22|2117.52|2125.54|2116.84|26
1625932430000|2021-07-10 15:53:50|2126.04|2117.34|2125.88|2117.18|2126.09|2117.39|2125.88|2117.18|23
1625932440000|2021-07-10 15:54:00|2125.91|2117.21|2124.73|2116.03|2125.91|2117.21|2124.71|2116.01|24
1625932450000|2021-07-10 15:54:10|2124.69|2115.99|2125.1|2116.4|2125.1|2116.4|2124.69|2115.99|14
1625932460000|2021-07-10 15:54:20|2125.18|2116.48|2126.42|2117.72|2126.47|2117.77|2125.18|2116.48|31
1625932470000|2021-07-10 15:54:30|2126.4|2117.7|2126.52|2117.82|2126.59|2117.89|2126.38|2117.68|30
1625932480000|2021-07-10 15:54:40|2126.58|2117.88|2126.86|2118.16|2127.08|2118.38|2126.58|2117.88|35
1625932490000|2021-07-10 15:54:50|2126.87|2118.17|2127.34|2118.64|2128.03|2119.33|2126.87|2118.17|34
1625932500000|2021-07-10 15:55:00|2127.27|2118.57|2126.33|2117.63|2127.28|2118.58|2126.31|2117.61|33
1625932510000|2021-07-10 15:55:10|2126.34|2117.64|2126.52|2117.82|2126.61|2117.91|2126.33|2117.63|26
1625932520000|2021-07-10 15:55:20|2126.5|2117.8|2126.4|2117.7|2126.53|2117.83|2126.32|2117.62|24
1625932530000|2021-07-10 15:55:30|2126.41|2117.71|2125.92|2117.22|2126.43|2117.73|2125.91|2117.21|26
1625932540000|2021-07-10 15:55:40|2125.94|2117.24|2125.23|2116.53|2126.1|2117.4|2125.23|2116.53|21
1625932550000|2021-07-10 15:55:50|2125.14|2116.44|2125.99|2117.29|2126.05|2117.35|2125.1|2116.4|26
1625932560000|2021-07-10 15:56:00|2125.96|2117.26|2125.92|2117.22|2126.24|2117.54|2125.88|2117.18|29
1625932570000|2021-07-10 15:56:10|2125.91|2117.21|2125.24|2116.54|2125.91|2117.21|2125.21|2116.51|31
1625932580000|2021-07-10 15:56:20|2125.23|2116.53|2125.34|2116.64|2125.34|2116.64|2125.09|2116.39|30
1625932590000|2021-07-10 15:56:30|2125.31|2116.61|2126.47|2117.77|2126.59|2117.89|2125.15|2116.45|30
1625932600000|2021-07-10 15:56:40|2126.46|2117.76|2126.4|2117.7|2126.5|2117.8|2126.37|2117.67|26
1625932610000|2021-07-10 15:56:50|2126.39|2117.69|2125.57|2116.87|2126.4|2117.7|2125.43|2116.73|31
1625932620000|2021-07-10 15:57:00|2125.59|2116.89|2125.76|2117.06|2125.81|2117.11|2125.45|2116.75|29
1625932630000|2021-07-10 15:57:10|2125.79|2117.09|2126.12|2117.42|2126.21|2117.51|2125.79|2117.09|31
1625932640000|2021-07-10 15:57:20|2126.14|2117.44|2126.13|2117.43|2126.21|2117.51|2126.11|2117.41|29
1625932650000|2021-07-10 15:57:30|2126.14|2117.44|2126.36|2117.66|2126.38|2117.68|2126.13|2117.43|24
1625932660000|2021-07-10 15:57:40|2126.37|2117.67|2126.12|2117.42|2126.43|2117.73|2126.1|2117.4|25
1625932670000|2021-07-10 15:57:50|2126.15|2117.45|2125.89|2117.19|2126.15|2117.45|2125.88|2117.18|18
1625932680000|2021-07-10 15:58:00|2125.92|2117.22|2125.43|2116.73|2125.93|2117.23|2125.41|2116.71|18
1625932690000|2021-07-10 15:58:10|2125.37|2116.67|2125.03|2116.33|2125.37|2116.67|2125.03|2116.33|22
1625932700000|2021-07-10 15:58:20|2125.06|2116.36|2124.46|2115.76|2125.14|2116.44|2124.46|2115.76|20
1625932710000|2021-07-10 15:58:30|2124.16|2115.46|2124.36|2115.66|2124.39|2115.69|2123.5|2114.8|35
1625932720000|2021-07-10 15:58:40|2124.38|2115.68|2124.37|2115.67|2124.38|2115.68|2124.29|2115.59|19
1625932730000|2021-07-10 15:58:50|2124.36|2115.66|2124.19|2115.49|2124.36|2115.66|2123.95|2115.25|25
1625932740000|2021-07-10 15:59:00|2124.23|2115.53|2124.3|2115.6|2124.48|2115.78|2124.23|2115.53|26
1625932750000|2021-07-10 15:59:10|2124.32|2115.62|2125.26|2116.56|2125.32|2116.62|2124.28|2115.58|23
1625932760000|2021-07-10 15:59:20|2125.29|2116.59|2124.82|2116.12|2125.29|2116.59|2124.8|2116.1|34
1625932770000|2021-07-10 15:59:30|2124.84|2116.14|2124.33|2115.63|2124.9|2116.2|2124.33|2115.63|29
1625932780000|2021-07-10 15:59:40|2124.29|2115.59|2123.52|2114.82|2124.29|2115.59|2123.49|2114.79|20
1625932790000|2021-07-10 15:59:50|2123.5|2114.8|2123.42|2114.72|2123.52|2114.82|2123.4|2114.7|12
1625932800000|2021-07-10 16:00:00|2123.37|2114.67|2123.01|2114.31|2123.48|2114.78|2123|2114.3|25
1625932810000|2021-07-10 16:00:10|2123.04|2114.34|2123.37|2114.67|2123.48|2114.78|2122.73|2114.03|28
1625932820000|2021-07-10 16:00:20|2123.43|2114.73|2123.2|2114.5|2123.46|2114.76|2122.92|2114.22|26
1625932830000|2021-07-10 16:00:30|2123.23|2114.53|2123.94|2115.24|2123.94|2115.24|2123.23|2114.53|21
1625932840000|2021-07-10 16:00:40|2123.96|2115.26|2124.08|2115.38|2124.62|2115.92|2123.96|2115.26|36
1625932850000|2021-07-10 16:00:50|2124.07|2115.37|2123.46|2114.76|2124.07|2115.37|2123.46|2114.76|20
1625932860000|2021-07-10 16:01:00|2123.52|2114.82|2124.03|2115.33|2124.06|2115.36|2123.52|2114.82|29
1625932870000|2021-07-10 16:01:10|2124|2115.3|2122.72|2114.02|2124|2115.3|2122.7|2114|26
1625932880000|2021-07-10 16:01:20|2122.71|2114.01|2123.32|2114.62|2123.49|2114.79|2122.71|2114.01|37
1625932890000|2021-07-10 16:01:30|2123.35|2114.65|2123.4|2114.7|2123.43|2114.73|2123.19|2114.49|27
1625932900000|2021-07-10 16:01:40|2122.99|2114.29|2121.49|2112.79|2123.03|2114.33|2121.28|2112.58|34
1625932910000|2021-07-10 16:01:50|2121.46|2112.76|2121.88|2113.18|2121.88|2113.18|2121.08|2112.38|31
1625932920000|2021-07-10 16:02:00|2121.85|2113.15|2123.2|2114.5|2123.22|2114.52|2121.85|2113.15|35
1625932930000|2021-07-10 16:02:10|2123.12|2114.42|2121.55|2112.85|2123.27|2114.57|2121.55|2112.85|34
1625932940000|2021-07-10 16:02:20|2121.67|2112.97|2124.14|2115.44|2124.14|2115.44|2121.67|2112.97|33
1625932950000|2021-07-10 16:02:30|2124.06|2115.36|2123.97|2115.27|2124.16|2115.46|2123.8|2115.1|36
1625932960000|2021-07-10 16:02:40|2123.95|2115.25|2125.26|2116.56|2125.26|2116.56|2123.93|2115.23|29
1625932970000|2021-07-10 16:02:50|2125.28|2116.58|2125.69|2116.99|2125.82|2117.12|2125.16|2116.46|31
1625932980000|2021-07-10 16:03:00|2125.77|2117.07|2126.7|2118|2126.82|2118.12|2125.74|2117.04|32
1625932990000|2021-07-10 16:03:10|2126.69|2117.99|2127.28|2118.58|2127.28|2118.58|2126.64|2117.94|36
1625933000000|2021-07-10 16:03:20|2127.18|2118.48|2126.13|2117.43|2127.22|2118.52|2126.13|2117.43|31
1625933010000|2021-07-10 16:03:30|2126.05|2117.35|2125.99|2117.29|2126.13|2117.43|2125.9|2117.2|27
1625933020000|2021-07-10 16:03:40|2125.94|2117.24|2126.63|2117.93|2126.64|2117.94|2125.94|2117.24|31
1625933030000|2021-07-10 16:03:50|2126.61|2117.91|2126.97|2118.27|2127.09|2118.39|2126.61|2117.91|26
1625933040000|2021-07-10 16:04:00|2126.98|2118.28|2126.8|2118.1|2126.98|2118.28|2126.78|2118.08|24
1625933050000|2021-07-10 16:04:10|2126.81|2118.11|2125.78|2117.08|2126.81|2118.11|2125.63|2116.93|33
1625933060000|2021-07-10 16:04:20|2125.74|2117.04|2124.63|2115.93|2125.75|2117.05|2124.63|2115.93|25
1625933070000|2021-07-10 16:04:30|2124.43|2115.73|2124.19|2115.49|2124.53|2115.83|2124.13|2115.43|23
1625933080000|2021-07-10 16:04:40|2124.26|2115.56|2123.83|2115.13|2124.4|2115.7|2123.77|2115.07|31
1625933090000|2021-07-10 16:04:50|2123.88|2115.18|2123.86|2115.16|2124.26|2115.56|2123.81|2115.11|32
1625933100000|2021-07-10 16:05:00|2123.82|2115.12|2124.37|2115.67|2124.76|2116.06|2123.81|2115.11|34
1625933110000|2021-07-10 16:05:10|2124.34|2115.64|2123.1|2114.4|2124.35|2115.65|2122.97|2114.27|36
1625933120000|2021-07-10 16:05:20|2123.14|2114.44|2123.5|2114.8|2123.51|2114.81|2123.13|2114.43|32
1625933130000|2021-07-10 16:05:30|2123.45|2114.75|2123.74|2115.04|2123.79|2115.09|2123.42|2114.72|25
1625933140000|2021-07-10 16:05:40|2123.72|2115.02|2124.27|2115.57|2124.38|2115.68|2123.6|2114.9|31
1625933150000|2021-07-10 16:05:50|2124.29|2115.59|2123.79|2115.09|2124.42|2115.72|2123.79|2115.09|29
1625933160000|2021-07-10 16:06:00|2123.68|2114.98|2123.57|2114.87|2123.73|2115.03|2123.55|2114.85|24
1625933170000|2021-07-10 16:06:10|2123.53|2114.83|2124.32|2115.62|2124.32|2115.62|2123.5|2114.8|22
1625933180000|2021-07-10 16:06:20|2124.29|2115.59|2122.86|2114.16|2124.32|2115.62|2122.64|2113.94|26
1625933190000|2021-07-10 16:06:30|2122.85|2114.15|2123.19|2114.49|2123.65|2114.95|2122.85|2114.15|32
1625933200000|2021-07-10 16:06:40|2123.2|2114.5|2122.08|2113.38|2123.2|2114.5|2122.08|2113.38|31
1625933210000|2021-07-10 16:06:50|2122.07|2113.37|2122.05|2113.35|2122.17|2113.47|2121.9|2113.2|29
1625933220000|2021-07-10 16:07:00|2122.03|2113.33|2121.99|2113.29|2122.05|2113.35|2121.96|2113.26|28
1625933230000|2021-07-10 16:07:10|2122.01|2113.31|2121.67|2112.97|2122.06|2113.36|2121.54|2112.84|27
1625933240000|2021-07-10 16:07:20|2121.7|2113|2121.42|2112.72|2121.7|2113|2121.4|2112.7|30
1625933250000|2021-07-10 16:07:30|2121.39|2112.69|2121.4|2112.7|2121.53|2112.83|2121.37|2112.67|33
1625933260000|2021-07-10 16:07:40|2121.37|2112.67|2121.28|2112.58|2121.43|2112.73|2121.28|2112.58|22
1625933270000|2021-07-10 16:07:50|2121.26|2112.56|2121.26|2112.56|2121.28|2112.58|2121.19|2112.49|13
1625933280000|2021-07-10 16:08:00|2121.29|2112.59|2122.35|2113.65|2122.67|2113.97|2121.27|2112.57|35
1625933290000|2021-07-10 16:08:10|2122.34|2113.64|2122.44|2113.74|2122.48|2113.78|2122.33|2113.63|27
1625933300000|2021-07-10 16:08:20|2122.29|2113.59|2122.33|2113.63|2122.68|2113.98|2121.99|2113.29|27
1625933310000|2021-07-10 16:08:30|2122.34|2113.64|2122.12|2113.42|2122.35|2113.65|2122.11|2113.41|18
1625933320000|2021-07-10 16:08:40|2122.06|2113.36|2122.01|2113.31|2122.09|2113.39|2122.01|2113.31|14
1625933330000|2021-07-10 16:08:50|2122.06|2113.36|2122.5|2113.8|2122.5|2113.8|2122|2113.3|31
1625933340000|2021-07-10 16:09:00|2122.49|2113.79|2122.57|2113.87|2122.6|2113.9|2122.37|2113.67|24
1625933350000|2021-07-10 16:09:10|2122.59|2113.89|2122.67|2113.97|2122.74|2114.04|2122.55|2113.85|28
1625933360000|2021-07-10 16:09:20|2122.66|2113.96|2123.28|2114.58|2123.31|2114.61|2122.66|2113.96|28
1625933370000|2021-07-10 16:09:30|2123.24|2114.54|2122.83|2114.13|2123.28|2114.58|2122.55|2113.85|34
1625933380000|2021-07-10 16:09:40|2122.81|2114.11|2122.74|2114.04|2122.91|2114.21|2122.65|2113.95|25
1625933390000|2021-07-10 16:09:50|2122.75|2114.05|2122.47|2113.77|2122.76|2114.06|2122.47|2113.77|18
1625933400000|2021-07-10 16:10:00|2122.41|2113.71|2122.33|2113.63|2122.41|2113.71|2122.33|2113.63|8
1625933410000|2021-07-10 16:10:10|2122.35|2113.65|2122.58|2113.88|2122.58|2113.88|2122.31|2113.61|11
1625933420000|2021-07-10 16:10:20|2122.59|2113.89|2122.91|2114.21|2122.99|2114.29|2122.59|2113.89|15
1625933430000|2021-07-10 16:10:30|2122.99|2114.29|2123.09|2114.39|2123.32|2114.62|2122.91|2114.21|29
1625933440000|2021-07-10 16:10:40|2123.12|2114.42|2123.02|2114.32|2123.13|2114.43|2122.96|2114.26|21
1625933450000|2021-07-10 16:10:50|2122.99|2114.29|2121.76|2113.06|2123.01|2114.31|2121.65|2112.95|38
1625933460000|2021-07-10 16:11:00|2121.8|2113.1|2122.1|2113.4|2122.1|2113.4|2121.74|2113.04|30
1625933470000|2021-07-10 16:11:10|2122.11|2113.41|2122.22|2113.52|2122.29|2113.59|2122.08|2113.38|30
1625933480000|2021-07-10 16:11:20|2122.21|2113.51|2122.34|2113.64|2122.46|2113.76|2122.13|2113.43|27
1625933490000|2021-07-10 16:11:30|2122.32|2113.62|2122.09|2113.39|2122.32|2113.62|2121.97|2113.27|28
1625933500000|2021-07-10 16:11:40|2122.1|2113.4|2121.99|2113.29|2122.19|2113.49|2121.9|2113.2|27
1625933510000|2021-07-10 16:11:50|2121.98|2113.28|2121.39|2112.69|2121.98|2113.28|2121.39|2112.69|30
1625933520000|2021-07-10 16:12:00|2121.41|2112.71|2121.82|2113.12|2121.96|2113.26|2121.39|2112.69|31
1625933530000|2021-07-10 16:12:10|2121.83|2113.13|2122.31|2113.61|2122.39|2113.69|2121.78|2113.08|28
1625933540000|2021-07-10 16:12:20|2122.34|2113.64|2122.34|2113.64|2122.38|2113.68|2122.17|2113.47|29
1625933550000|2021-07-10 16:12:30|2122.36|2113.66|2122.28|2113.58|2122.4|2113.7|2122.28|2113.58|13
1625933560000|2021-07-10 16:12:40|2122.27|2113.57|2122.41|2113.71|2122.42|2113.72|2122.24|2113.54|15
1625933570000|2021-07-10 16:12:50|2122.38|2113.68|2121.06|2112.36|2122.41|2113.71|2121.01|2112.31|21
1625933580000|2021-07-10 16:13:00|2121.13|2112.43|2121.38|2112.68|2121.64|2112.94|2120.89|2112.19|26
1625933590000|2021-07-10 16:13:10|2121.41|2112.71|2121.22|2112.52|2121.65|2112.95|2121.22|2112.52|26
1625933600000|2021-07-10 16:13:20|2121.23|2112.53|2121.34|2112.64|2121.36|2112.66|2121.19|2112.49|10
1625933610000|2021-07-10 16:13:30|2121.28|2112.58|2121.32|2112.62|2121.63|2112.93|2121.28|2112.58|13
1625933620000|2021-07-10 16:13:40|2121.31|2112.61|2121.3|2112.6|2121.42|2112.72|2121.3|2112.6|16
1625933630000|2021-07-10 16:13:50|2121.29|2112.59|2120.84|2112.14|2121.29|2112.59|2120.67|2111.97|20
1625933640000|2021-07-10 16:14:00|2120.83|2112.13|2121.21|2112.51|2121.23|2112.53|2120.83|2112.13|24
1625933650000|2021-07-10 16:14:10|2121.22|2112.52|2121.66|2112.96|2121.67|2112.97|2121.18|2112.48|29
1625933660000|2021-07-10 16:14:20|2121.62|2112.92|2121.93|2113.23|2121.94|2113.24|2121.62|2112.92|32
1625933670000|2021-07-10 16:14:30|2121.91|2113.21|2122|2113.3|2122|2113.3|2121.88|2113.18|25
1625933680000|2021-07-10 16:14:40|2121.98|2113.28|2121.99|2113.29|2122.01|2113.31|2121.94|2113.24|15
1625933690000|2021-07-10 16:14:50|2122.02|2113.32|2121.85|2113.15|2122.11|2113.41|2121.84|2113.14|18
1625933700000|2021-07-10 16:15:00|2121.84|2113.14|2121.94|2113.24|2121.94|2113.24|2121.82|2113.12|19
1625933710000|2021-07-10 16:15:10|2121.95|2113.25|2122.49|2113.79|2122.51|2113.81|2121.95|2113.25|27
1625933720000|2021-07-10 16:15:20|2122.5|2113.8|2122.43|2113.73|2122.5|2113.8|2122.35|2113.65|15
1625933730000|2021-07-10 16:15:30|2122.63|2113.93|2123.98|2115.28|2124.07|2115.37|2122.63|2113.93|20
1625933740000|2021-07-10 16:15:40|2123.99|2115.29|2125.42|2116.72|2125.43|2116.73|2123.99|2115.29|29
1625933750000|2021-07-10 16:15:50|2125.28|2116.58|2123.91|2115.21|2125.52|2116.82|2123.91|2115.21|29
1625933760000|2021-07-10 16:16:00|2123.84|2115.14|2124.5|2115.8|2124.5|2115.8|2123.84|2115.14|23
1625933770000|2021-07-10 16:16:10|2124.53|2115.83|2125.15|2116.45|2125.16|2116.46|2124.5|2115.8|26
1625933780000|2021-07-10 16:16:20|2125.16|2116.46|2125.06|2116.36|2125.28|2116.58|2125.06|2116.36|17
1625933790000|2021-07-10 16:16:30|2125.01|2116.31|2125.21|2116.51|2125.27|2116.57|2125.01|2116.31|16
1625933800000|2021-07-10 16:16:40|2125.2|2116.5|2125.36|2116.66|2125.36|2116.66|2125.04|2116.34|29
1625933810000|2021-07-10 16:16:50|2125.35|2116.65|2125.38|2116.68|2125.38|2116.68|2125.21|2116.51|29
1625933820000|2021-07-10 16:17:00|2125.42|2116.72|2126.5|2117.8|2126.82|2118.12|2125.37|2116.67|30
1625933830000|2021-07-10 16:17:10|2126.53|2117.83|2126.65|2117.95|2126.69|2117.99|2126.09|2117.39|34
1625933840000|2021-07-10 16:17:20|2126.64|2117.94|2126.52|2117.82|2126.64|2117.94|2126.47|2117.77|33
1625933850000|2021-07-10 16:17:30|2126.53|2117.83|2126.84|2118.14|2126.84|2118.14|2126.53|2117.83|30
1625933860000|2021-07-10 16:17:40|2126.82|2118.12|2126.89|2118.19|2126.95|2118.25|2126.79|2118.09|20
1625933870000|2021-07-10 16:17:50|2126.82|2118.12|2126.64|2117.94|2126.82|2118.12|2126.61|2117.91|11
1625933880000|2021-07-10 16:18:00|2126.62|2117.92|2126.9|2118.2|2126.93|2118.23|2126.62|2117.92|18
1625933890000|2021-07-10 16:18:10|2126.87|2118.17|2126.9|2118.2|2127.55|2118.85|2126.86|2118.16|16
1625933900000|2021-07-10 16:18:20|2126.97|2118.27|2126.73|2118.03|2126.97|2118.27|2126.7|2118|12
1625933910000|2021-07-10 16:18:30|2126.74|2118.04|2125.6|2116.9|2126.74|2118.04|2125.6|2116.9|25
1625933920000|2021-07-10 16:18:40|2125.59|2116.89|2125.71|2117.01|2125.71|2117.01|2125.57|2116.87|10
1625933930000|2021-07-10 16:18:50|2125.79|2117.09|2125.93|2117.23|2125.96|2117.26|2125.71|2117.01|22
1625933940000|2021-07-10 16:19:00|2125.92|2117.22|2125.21|2116.51|2125.94|2117.24|2125.21|2116.51|19
1625933950000|2021-07-10 16:19:10|2125.19|2116.49|2124.71|2116.01|2125.19|2116.49|2124.46|2115.76|31
1625933960000|2021-07-10 16:19:20|2124.7|2116|2124.6|2115.9|2124.89|2116.19|2124.52|2115.82|31
1625933970000|2021-07-10 16:19:30|2124.62|2115.92|2124.75|2116.05|2124.79|2116.09|2124.62|2115.92|18
1625933980000|2021-07-10 16:19:40|2124.79|2116.09|2125.34|2116.64|2125.34|2116.64|2124.63|2115.93|23
1625933990000|2021-07-10 16:19:50|2125.39|2116.69|2124.72|2116.02|2125.67|2116.97|2124.67|2115.97|35
1625934000000|2021-07-10 16:20:00|2124.75|2116.05|2124.97|2116.27|2124.97|2116.27|2124.75|2116.05|22
1625934010000|2021-07-10 16:20:10|2124.96|2116.26|2124.52|2115.82|2124.96|2116.26|2124.52|2115.82|15
1625934020000|2021-07-10 16:20:20|2124.54|2115.84|2124.99|2116.29|2124.99|2116.29|2124.54|2115.84|20
1625934030000|2021-07-10 16:20:30|2124.97|2116.27|2124.88|2116.18|2124.97|2116.27|2124.82|2116.12|25
1625934040000|2021-07-10 16:20:40|2124.94|2116.24|2124.82|2116.12|2124.99|2116.29|2124.8|2116.1|23
1625934050000|2021-07-10 16:20:50|2124.81|2116.11|2124.86|2116.16|2124.86|2116.16|2124.81|2116.11|20
1625934060000|2021-07-10 16:21:00|2124.85|2116.15|2125.09|2116.39|2125.09|2116.39|2124.78|2116.08|22
1625934070000|2021-07-10 16:21:10|2125.05|2116.35|2126.73|2118.03|2126.79|2118.09|2125.04|2116.34|33
1625934080000|2021-07-10 16:21:20|2126.63|2117.93|2127.49|2118.79|2127.61|2118.91|2126.3|2117.6|29
1625934090000|2021-07-10 16:21:30|2127.47|2118.77|2127.29|2118.59|2127.55|2118.85|2127.25|2118.55|27
1625934100000|2021-07-10 16:21:40|2127.3|2118.6|2129.52|2120.82|2129.52|2120.82|2127.3|2118.6|39
1625934110000|2021-07-10 16:21:50|2129.45|2120.75|2129.65|2120.95|2129.8|2121.1|2129.28|2120.58|34
1625934120000|2021-07-10 16:22:00|2129.68|2120.98|2131.51|2122.81|2131.51|2122.81|2129.67|2120.97|28
1625934130000|2021-07-10 16:22:10|2131.42|2122.72|2130.82|2122.12|2131.42|2122.72|2130.82|2122.12|27
1625934140000|2021-07-10 16:22:20|2130.79|2122.09|2130.74|2122.04|2131.04|2122.34|2130.69|2121.99|29
1625934150000|2021-07-10 16:22:30|2130.67|2121.97|2130.63|2121.93|2130.75|2122.05|2129.92|2121.22|37
1625934160000|2021-07-10 16:22:40|2130.56|2121.86|2131.61|2122.91|2131.83|2123.13|2130.46|2121.76|36
1625934170000|2021-07-10 16:22:50|2131.63|2122.93|2131.4|2122.7|2132.02|2123.32|2131.3|2122.6|36
1625934180000|2021-07-10 16:23:00|2131.36|2122.66|2131.95|2123.25|2132.17|2123.47|2131.32|2122.62|34
1625934190000|2021-07-10 16:23:10|2131.96|2123.26|2132.99|2124.29|2133.85|2125.15|2131.96|2123.26|36
1625934200000|2021-07-10 16:23:20|2133.02|2124.32|2132.55|2123.85|2133.31|2124.61|2132.21|2123.51|37
1625934210000|2021-07-10 16:23:30|2132.58|2123.88|2134.12|2125.42|2134.12|2125.42|2132.58|2123.88|37
1625934220000|2021-07-10 16:23:40|2134.2|2125.5|2135.22|2126.52|2135.73|2127.03|2134.2|2125.5|36
1625934230000|2021-07-10 16:23:50|2135.21|2126.51|2135.52|2126.82|2135.52|2126.82|2134.67|2125.97|38
1625934240000|2021-07-10 16:24:00|2135.49|2126.79|2135.14|2126.44|2136.04|2127.34|2134.95|2126.25|36
1625934250000|2021-07-10 16:24:10|2135.11|2126.41|2135.41|2126.71|2135.49|2126.79|2134.71|2126.01|36
1625934260000|2021-07-10 16:24:20|2135.35|2126.65|2134.64|2125.94|2135.35|2126.65|2134.39|2125.69|23
1625934270000|2021-07-10 16:24:30|2134.66|2125.96|2133.59|2124.89|2134.69|2125.99|2133.57|2124.87|34
1625934280000|2021-07-10 16:24:40|2133.56|2124.86|2133.83|2125.13|2133.83|2125.13|2133.34|2124.64|37
1625934290000|2021-07-10 16:24:50|2133.8|2125.1|2134.67|2125.97|2134.67|2125.97|2133.6|2124.9|30
1625934300000|2021-07-10 16:25:00|2134.75|2126.05|2134.86|2126.16|2134.86|2126.16|2134.43|2125.73|30
1625934310000|2021-07-10 16:25:10|2134.88|2126.18|2136.55|2127.85|2137.02|2128.32|2134.8|2126.1|33
1625934320000|2021-07-10 16:25:20|2136.81|2128.11|2137.56|2128.86|2137.82|2129.12|2136.31|2127.61|34
1625934330000|2021-07-10 16:25:30|2137.59|2128.89|2137.34|2128.64|2137.69|2128.99|2137.02|2128.32|27
1625934340000|2021-07-10 16:25:40|2137.33|2128.63|2138.27|2129.57|2138.34|2129.64|2137.33|2128.63|30
1625934350000|2021-07-10 16:25:50|2138.25|2129.55|2139.13|2130.43|2139.13|2130.43|2138.23|2129.53|32
1625934360000|2021-07-10 16:26:00|2139.27|2130.57|2138.32|2129.62|2139.43|2130.73|2138.32|2129.62|30
1625934370000|2021-07-10 16:26:10|2138.21|2129.51|2140.06|2131.36|2140.06|2131.36|2138.2|2129.5|29
1625934380000|2021-07-10 16:26:20|2140.23|2131.53|2145.73|2137.03|2145.73|2137.03|2140.07|2131.37|38
1625934390000|2021-07-10 16:26:30|2145.76|2137.06|2150.08|2141.38|2150.51|2141.81|2145.76|2137.06|39
1625934400000|2021-07-10 16:26:40|2149.88|2141.18|2149.65|2140.95|2152.19|2143.49|2149.53|2140.83|37
1625934410000|2021-07-10 16:26:50|2149.68|2140.98|2151.23|2142.53|2151.78|2143.08|2149.68|2140.98|39
1625934420000|2021-07-10 16:27:00|2151.22|2142.52|2153.29|2144.59|2153.37|2144.67|2150.8|2142.1|38
1625934430000|2021-07-10 16:27:10|2153.43|2144.73|2154.33|2145.63|2154.97|2146.27|2153.1|2144.4|39
1625934440000|2021-07-10 16:27:20|2154.3|2145.6|2153.39|2144.69|2154.39|2145.69|2153.23|2144.53|32
1625934450000|2021-07-10 16:27:30|2153.52|2144.82|2154.72|2146.02|2154.78|2146.08|2153.52|2144.82|37
1625934460000|2021-07-10 16:27:40|2154.84|2146.14|2153.89|2145.19|2155.9|2147.2|2153.6|2144.9|35
1625934470000|2021-07-10 16:27:50|2153.94|2145.24|2157.16|2148.46|2158.63|2149.93|2153.4|2144.7|38
1625934480000|2021-07-10 16:28:00|2157.13|2148.43|2156.23|2147.53|2157.51|2148.81|2155.74|2147.04|39
1625934490000|2021-07-10 16:28:10|2156.15|2147.45|2156.9|2148.2|2157.34|2148.64|2155.71|2147.01|39
1625934500000|2021-07-10 16:28:20|2156.93|2148.23|2158.65|2149.95|2159.08|2150.38|2156.66|2147.96|36
1625934510000|2021-07-10 16:28:30|2158.64|2149.94|2157.56|2148.86|2158.65|2149.95|2157.1|2148.4|32
1625934520000|2021-07-10 16:28:40|2157.41|2148.71|2157.78|2149.08|2159.33|2150.63|2157.41|2148.71|35
1625934530000|2021-07-10 16:28:50|2157.73|2149.03|2156|2147.3|2157.73|2149.03|2156|2147.3|29
1625934540000|2021-07-10 16:29:00|2156.05|2147.35|2156.42|2147.72|2157.19|2148.49|2155.78|2147.08|35
1625934550000|2021-07-10 16:29:10|2156.43|2147.73|2156.99|2148.29|2157.13|2148.43|2156.43|2147.73|35
1625934560000|2021-07-10 16:29:20|2157|2148.3|2156.04|2147.34|2157|2148.3|2155.66|2146.96|34
1625934570000|2021-07-10 16:29:30|2156.18|2147.48|2155.79|2147.09|2156.28|2147.58|2155.75|2147.05|33
1625934580000|2021-07-10 16:29:40|2155.83|2147.13|2156.49|2147.79|2156.55|2147.85|2155.83|2147.13|16
1625934590000|2021-07-10 16:29:50|2156.48|2147.78|2156.74|2148.04|2157.25|2148.55|2156.12|2147.42|28
1625934600000|2021-07-10 16:30:00|2156.75|2148.05|2157.75|2149.05|2157.8|2149.1|2156.75|2148.05|23
1625934610000|2021-07-10 16:30:10|2157.66|2148.96|2159.86|2151.16|2160.06|2151.36|2157.41|2148.71|33
1625934620000|2021-07-10 16:30:20|2159.85|2151.15|2161.06|2152.36|2161.06|2152.36|2159.54|2150.84|36
1625934630000|2021-07-10 16:30:30|2161.22|2152.52|2160.35|2151.65|2161.48|2152.78|2160.32|2151.62|37
1625934640000|2021-07-10 16:30:40|2160.3|2151.6|2158.52|2149.82|2160.3|2151.6|2158.52|2149.82|31
1625934650000|2021-07-10 16:30:50|2158.67|2149.97|2158.39|2149.69|2158.87|2150.17|2157.89|2149.19|29
1625934660000|2021-07-10 16:31:00|2158.41|2149.71|2157.74|2149.04|2159.09|2150.39|2157.74|2149.04|27
1625934670000|2021-07-10 16:31:10|2157.56|2148.86|2155.67|2146.97|2157.57|2148.87|2155.38|2146.68|37
1625934680000|2021-07-10 16:31:20|2155.56|2146.86|2154.87|2146.17|2155.56|2146.86|2154.83|2146.13|28
1625934690000|2021-07-10 16:31:30|2154.79|2146.09|2154.56|2145.86|2155.17|2146.47|2154.09|2145.39|35
1625934700000|2021-07-10 16:31:40|2154.66|2145.96|2154.13|2145.43|2154.77|2146.07|2153.69|2144.99|27
1625934710000|2021-07-10 16:31:50|2154.03|2145.33|2154.32|2145.62|2154.44|2145.74|2153.71|2145.01|36
1625934720000|2021-07-10 16:32:00|2154.39|2145.69|2155.9|2147.2|2155.91|2147.21|2154.39|2145.69|35
1625934730000|2021-07-10 16:32:10|2155.82|2147.12|2154.43|2145.73|2155.96|2147.26|2154.34|2145.64|36
1625934740000|2021-07-10 16:32:20|2154.42|2145.72|2154.19|2145.49|2154.45|2145.75|2153.93|2145.23|27
1625934750000|2021-07-10 16:32:30|2154.25|2145.55|2153.46|2144.76|2154.25|2145.55|2153.28|2144.58|24
1625934760000|2021-07-10 16:32:40|2153.42|2144.72|2153.73|2145.03|2153.73|2145.03|2153.33|2144.63|11
1625934770000|2021-07-10 16:32:50|2153.81|2145.11|2153.17|2144.47|2154.04|2145.34|2153.17|2144.47|25
1625934780000|2021-07-10 16:33:00|2153.21|2144.51|2153.42|2144.72|2153.58|2144.88|2152.92|2144.22|24
1625934790000|2021-07-10 16:33:10|2153.44|2144.74|2153.62|2144.92|2153.62|2144.92|2153.4|2144.7|29
1625934800000|2021-07-10 16:33:20|2153.61|2144.91|2152.92|2144.22|2153.61|2144.91|2152.9|2144.2|28
1625934810000|2021-07-10 16:33:30|2152.91|2144.21|2151.85|2143.15|2152.96|2144.26|2151.85|2143.15|28
1625934820000|2021-07-10 16:33:40|2151.83|2143.13|2151.09|2142.39|2151.83|2143.13|2151.09|2142.39|32
1625934830000|2021-07-10 16:33:50|2151.11|2142.41|2150.64|2141.94|2151.33|2142.63|2150.64|2141.94|32
1625934840000|2021-07-10 16:34:00|2150.65|2141.95|2149.96|2141.26|2150.65|2141.95|2149.71|2141.01|30
1625934850000|2021-07-10 16:34:10|2149.94|2141.24|2149.76|2141.06|2149.99|2141.29|2149.61|2140.91|31
1625934860000|2021-07-10 16:34:20|2149.7|2141|2149.46|2140.76|2149.75|2141.05|2149.46|2140.76|14
1625934870000|2021-07-10 16:34:30|2149.54|2140.84|2149.3|2140.6|2149.58|2140.88|2149.28|2140.58|23
1625934880000|2021-07-10 16:34:40|2149.31|2140.61|2149.37|2140.67|2149.46|2140.76|2149.28|2140.58|17
1625934890000|2021-07-10 16:34:50|2149.36|2140.66|2150.79|2142.09|2150.84|2142.14|2149.35|2140.65|23
1625934900000|2021-07-10 16:35:00|2150.77|2142.07|2148.99|2140.29|2150.77|2142.07|2148.98|2140.28|32
1625934910000|2021-07-10 16:35:10|2149.02|2140.32|2148.5|2139.8|2149.41|2140.71|2148.5|2139.8|33
1625934920000|2021-07-10 16:35:20|2148.48|2139.78|2148.49|2139.79|2148.54|2139.84|2148.44|2139.74|25
1625934930000|2021-07-10 16:35:30|2148.47|2139.77|2147.86|2139.16|2148.47|2139.77|2147.83|2139.13|29
1625934940000|2021-07-10 16:35:40|2147.85|2139.15|2147.91|2139.21|2148.14|2139.44|2147.8|2139.1|35
1625934950000|2021-07-10 16:35:50|2147.93|2139.23|2147.93|2139.23|2148.02|2139.32|2147.79|2139.09|27
1625934960000|2021-07-10 16:36:00|2148.15|2139.45|2149.2|2140.5|2149.2|2140.5|2148.15|2139.45|32
1625934970000|2021-07-10 16:36:10|2149.18|2140.48|2149.97|2141.27|2149.99|2141.29|2149.14|2140.44|33
1625934980000|2021-07-10 16:36:20|2149.93|2141.23|2149.85|2141.15|2149.99|2141.29|2149.82|2141.12|29
1625934990000|2021-07-10 16:36:30|2149.83|2141.13|2150.32|2141.62|2150.32|2141.62|2149.82|2141.12|24
1625935000000|2021-07-10 16:36:40|2150.35|2141.65|2150.62|2141.92|2150.66|2141.96|2150.35|2141.65|25
1625935010000|2021-07-10 16:36:50|2150.64|2141.94|2149.78|2141.08|2150.64|2141.94|2149.75|2141.05|22
1625935020000|2021-07-10 16:37:00|2149.74|2141.04|2150.34|2141.64|2150.34|2141.64|2149.46|2140.76|30
1625935030000|2021-07-10 16:37:10|2150.33|2141.63|2149.32|2140.62|2150.33|2141.63|2149.26|2140.56|28
1625935040000|2021-07-10 16:37:20|2149.35|2140.65|2149.33|2140.63|2149.42|2140.72|2149.24|2140.54|18
1625935050000|2021-07-10 16:37:30|2149.36|2140.66|2148.27|2139.57|2149.39|2140.69|2148.27|2139.57|29
1625935060000|2021-07-10 16:37:40|2148.37|2139.67|2148.31|2139.61|2148.37|2139.67|2148.18|2139.48|23
1625935070000|2021-07-10 16:37:50|2148.35|2139.65|2148.51|2139.81|2148.91|2140.21|2148.34|2139.64|35
1625935080000|2021-07-10 16:38:00|2148.5|2139.8|2149.22|2140.52|2149.4|2140.7|2148.5|2139.8|21
1625935090000|2021-07-10 16:38:10|2149.26|2140.56|2148.87|2140.17|2149.46|2140.76|2148.8|2140.1|31
1625935100000|2021-07-10 16:38:20|2148.88|2140.18|2148.92|2140.22|2148.93|2140.23|2148.88|2140.18|12
1625935110000|2021-07-10 16:38:30|2148.88|2140.18|2148.88|2140.18|2148.9|2140.2|2148.88|2140.18|4
1625935120000|2021-07-10 16:38:40|2148.83|2140.13|2148.78|2140.08|2148.88|2140.18|2148.74|2140.04|20
1625935130000|2021-07-10 16:38:50|2148.77|2140.07|2149.21|2140.51|2149.24|2140.54|2148.71|2140.01|19
1625935140000|2021-07-10 16:39:00|2149.19|2140.49|2149.03|2140.33|2149.36|2140.66|2149.03|2140.33|22
1625935150000|2021-07-10 16:39:10|2148.94|2140.24|2148.72|2140.02|2149.05|2140.35|2148.72|2140.02|26
1625935160000|2021-07-10 16:39:20|2148.48|2139.78|2147.85|2139.15|2148.48|2139.78|2147.65|2138.95|31
1625935170000|2021-07-10 16:39:30|2147.86|2139.16|2147.65|2138.95|2147.86|2139.16|2147.54|2138.84|23
1625935180000|2021-07-10 16:39:40|2147.67|2138.97|2147.44|2138.74|2147.75|2139.05|2147.44|2138.74|27
1625935190000|2021-07-10 16:39:50|2147.58|2138.88|2147.56|2138.86|2148.13|2139.43|2147.55|2138.85|30
1625935200000|2021-07-10 16:40:00|2147.57|2138.87|2147.64|2138.94|2147.74|2139.04|2147.55|2138.85|27
1625935210000|2021-07-10 16:40:10|2147.61|2138.91|2148.58|2139.88|2148.59|2139.89|2147.56|2138.86|25
1625935220000|2021-07-10 16:40:20|2148.56|2139.86|2147.84|2139.14|2148.56|2139.86|2147.75|2139.05|23
1625935230000|2021-07-10 16:40:30|2147.8|2139.1|2147.8|2139.1|2147.85|2139.15|2147.79|2139.09|10
1625935240000|2021-07-10 16:40:40|2147.79|2139.09|2148.05|2139.35|2148.06|2139.36|2147.74|2139.04|10
1625935250000|2021-07-10 16:40:50|2148.04|2139.34|2146.77|2138.07|2148.08|2139.38|2146.7|2138|11
1625935260000|2021-07-10 16:41:00|2146.78|2138.08|2146.87|2138.17|2146.95|2138.25|2146.7|2138|28
1625935270000|2021-07-10 16:41:10|2146.91|2138.21|2147.41|2138.71|2147.48|2138.78|2146.82|2138.12|31
1625935280000|2021-07-10 16:41:20|2147.43|2138.73|2148|2139.3|2148.08|2139.38|2147.43|2138.73|35
1625935290000|2021-07-10 16:41:30|2148.02|2139.32|2148.04|2139.34|2148.07|2139.37|2147.98|2139.28|21
1625935300000|2021-07-10 16:41:40|2148.05|2139.35|2148.18|2139.48|2148.21|2139.51|2148.04|2139.34|18
1625935310000|2021-07-10 16:41:50|2148.17|2139.47|2147.12|2138.42|2148.22|2139.52|2147.12|2138.42|21
1625935320000|2021-07-10 16:42:00|2147.16|2138.46|2147.16|2138.46|2147.33|2138.63|2147.09|2138.39|26
1625935330000|2021-07-10 16:42:10|2147.15|2138.45|2146.99|2138.29|2147.16|2138.46|2146.97|2138.27|19
1625935340000|2021-07-10 16:42:20|2147.02|2138.32|2146.62|2137.92|2147.04|2138.34|2146.61|2137.91|31
1625935350000|2021-07-10 16:42:30|2146.61|2137.91|2146.65|2137.95|2146.83|2138.13|2146.61|2137.91|29
1625935360000|2021-07-10 16:42:40|2146.63|2137.93|2146.44|2137.74|2146.65|2137.95|2146.38|2137.68|31
1625935370000|2021-07-10 16:42:50|2146.46|2137.76|2148.48|2139.78|2148.95|2140.25|2146.46|2137.76|30
1625935380000|2021-07-10 16:43:00|2148.47|2139.77|2150.19|2141.49|2150.38|2141.68|2148.43|2139.73|32
1625935390000|2021-07-10 16:43:10|2150.21|2141.51|2149.99|2141.29|2150.35|2141.65|2149.97|2141.27|23
1625935400000|2021-07-10 16:43:20|2150|2141.3|2150.36|2141.66|2150.36|2141.66|2149.32|2140.62|39
1625935410000|2021-07-10 16:43:30|2150.39|2141.69|2149.72|2141.02|2150.45|2141.75|2149.62|2140.92|37
1625935420000|2021-07-10 16:43:40|2149.76|2141.06|2150.18|2141.48|2150.31|2141.61|2149.68|2140.98|26
1625935430000|2021-07-10 16:43:50|2150.42|2141.72|2150.09|2141.39|2150.73|2142.03|2150.05|2141.35|34
1625935440000|2021-07-10 16:44:00|2150.13|2141.43|2150.04|2141.34|2150.16|2141.46|2149.79|2141.09|28
1625935450000|2021-07-10 16:44:10|2150.01|2141.31|2149.84|2141.14|2150.19|2141.49|2149.82|2141.12|29
1625935460000|2021-07-10 16:44:20|2149.73|2141.03|2148.92|2140.22|2149.73|2141.03|2148.92|2140.22|21
1625935470000|2021-07-10 16:44:30|2148.94|2140.24|2148.4|2139.7|2148.94|2140.24|2148.4|2139.7|24
1625935480000|2021-07-10 16:44:40|2148.38|2139.68|2149.37|2140.67|2149.87|2141.17|2148.38|2139.68|29
1625935490000|2021-07-10 16:44:50|2149.28|2140.58|2148.81|2140.11|2149.34|2140.64|2148.3|2139.6|29
1625935500000|2021-07-10 16:45:00|2148.86|2140.16|2147.24|2138.54|2148.95|2140.25|2147.21|2138.51|34
1625935510000|2021-07-10 16:45:10|2147.25|2138.55|2146.6|2137.9|2147.25|2138.55|2146.6|2137.9|26
1625935520000|2021-07-10 16:45:20|2146.59|2137.89|2146.4|2137.7|2146.59|2137.89|2146.4|2137.7|18
1625935530000|2021-07-10 16:45:30|2146.41|2137.71|2146.58|2137.88|2146.6|2137.9|2146.24|2137.54|25
1625935540000|2021-07-10 16:45:40|2146.57|2137.87|2146.27|2137.57|2146.59|2137.89|2146.26|2137.56|26
1625935550000|2021-07-10 16:45:50|2146.21|2137.51|2145.64|2136.94|2146.21|2137.51|2145.43|2136.73|23
1625935560000|2021-07-10 16:46:00|2145.69|2136.99|2146.81|2138.11|2146.81|2138.11|2145.64|2136.94|30
1625935570000|2021-07-10 16:46:10|2146.88|2138.18|2147.38|2138.68|2147.38|2138.68|2146.88|2138.18|30
1625935580000|2021-07-10 16:46:20|2147.4|2138.7|2148.04|2139.34|2148.08|2139.38|2147.28|2138.58|34
1625935590000|2021-07-10 16:46:30|2148.05|2139.35|2147.58|2138.88|2148.05|2139.35|2147.55|2138.85|34
1625935600000|2021-07-10 16:46:40|2147.59|2138.89|2148.21|2139.51|2148.71|2140.01|2147.59|2138.89|29
1625935610000|2021-07-10 16:46:50|2148.35|2139.65|2148.22|2139.52|2148.61|2139.91|2147.91|2139.21|37
1625935620000|2021-07-10 16:47:00|2148.23|2139.53|2148.56|2139.86|2148.7|2140|2148.14|2139.44|33
1625935630000|2021-07-10 16:47:10|2148.53|2139.83|2148.13|2139.43|2148.64|2139.94|2148.12|2139.42|32
1625935640000|2021-07-10 16:47:20|2148.06|2139.36|2148.34|2139.64|2148.34|2139.64|2148.06|2139.36|32
1625935650000|2021-07-10 16:47:30|2148.33|2139.63|2148.54|2139.84|2148.56|2139.86|2148.25|2139.55|35
1625935660000|2021-07-10 16:47:40|2148.52|2139.82|2147.23|2138.53|2148.69|2139.99|2147.23|2138.53|34
1625935670000|2021-07-10 16:47:50|2147.21|2138.51|2147.08|2138.38|2147.39|2138.69|2146.93|2138.23|35
1625935680000|2021-07-10 16:48:00|2147.1|2138.4|2146.95|2138.25|2147.1|2138.4|2146.58|2137.88|33
1625935690000|2021-07-10 16:48:10|2146.97|2138.27|2147.14|2138.44|2147.14|2138.44|2146.96|2138.26|27
1625935700000|2021-07-10 16:48:20|2147.15|2138.45|2147.01|2138.31|2147.15|2138.45|2147.01|2138.31|24
1625935710000|2021-07-10 16:48:30|2147.12|2138.42|2148.07|2139.37|2148.29|2139.59|2147.12|2138.42|29
1625935720000|2021-07-10 16:48:40|2148.13|2139.43|2148.79|2140.09|2149|2140.3|2148.13|2139.43|34
1625935730000|2021-07-10 16:48:50|2148.83|2140.13|2147.94|2139.24|2148.84|2140.14|2147.46|2138.76|37
1625935740000|2021-07-10 16:49:00|2147.95|2139.25|2147.35|2138.65|2147.97|2139.27|2147.24|2138.54|32
1625935750000|2021-07-10 16:49:10|2147.36|2138.66|2146.99|2138.29|2147.42|2138.72|2146.99|2138.29|27
1625935760000|2021-07-10 16:49:20|2147|2138.3|2146.08|2137.38|2147.01|2138.31|2145.66|2136.96|31
1625935770000|2021-07-10 16:49:30|2146.11|2137.41|2146.46|2137.76|2146.63|2137.93|2146.06|2137.36|34
1625935780000|2021-07-10 16:49:40|2146.45|2137.75|2146.55|2137.85|2146.71|2138.01|2146.39|2137.69|32
1625935790000|2021-07-10 16:49:50|2146.48|2137.78|2146.37|2137.67|2146.49|2137.79|2146.21|2137.51|37
1625935800000|2021-07-10 16:50:00|2146.42|2137.72|2146.29|2137.59|2146.52|2137.82|2146.16|2137.46|36
1625935810000|2021-07-10 16:50:10|2146.28|2137.58|2145.95|2137.25|2146.31|2137.61|2145.94|2137.24|26
1625935820000|2021-07-10 16:50:20|2145.92|2137.22|2145.42|2136.72|2145.95|2137.25|2145.42|2136.72|30
1625935830000|2021-07-10 16:50:30|2145.41|2136.71|2145.34|2136.64|2145.43|2136.73|2145.31|2136.61|19
1625935840000|2021-07-10 16:50:40|2145.35|2136.65|2143.51|2134.81|2145.36|2136.66|2143.46|2134.76|36
1625935850000|2021-07-10 16:50:50|2143.52|2134.82|2144.58|2135.88|2144.65|2135.95|2143.52|2134.82|37
1625935860000|2021-07-10 16:51:00|2144.55|2135.85|2143.38|2134.68|2144.59|2135.89|2143.27|2134.57|35
1625935870000|2021-07-10 16:51:10|2143.41|2134.71|2143.38|2134.68|2143.41|2134.71|2143.32|2134.62|27
1625935880000|2021-07-10 16:51:20|2143.37|2134.67|2144.05|2135.35|2144.06|2135.36|2143.28|2134.58|33
1625935890000|2021-07-10 16:51:30|2144.04|2135.34|2144.16|2135.46|2144.16|2135.46|2144.04|2135.34|20
1625935900000|2021-07-10 16:51:40|2144.15|2135.45|2144.18|2135.48|2144.19|2135.49|2144.07|2135.37|20
1625935910000|2021-07-10 16:51:50|2144.17|2135.47|2144.03|2135.33|2144.18|2135.48|2144.01|2135.31|17
1625935920000|2021-07-10 16:52:00|2144.04|2135.34|2144.55|2135.85|2145.1|2136.4|2144.04|2135.34|32
1625935930000|2021-07-10 16:52:10|2144.49|2135.79|2144.06|2135.36|2144.49|2135.79|2144.06|2135.36|16
1625935940000|2021-07-10 16:52:20|2144.09|2135.39|2144.24|2135.54|2144.38|2135.68|2144|2135.3|25
1625935950000|2021-07-10 16:52:30|2144.26|2135.56|2142.95|2134.25|2144.37|2135.67|2142.95|2134.25|34
1625935960000|2021-07-10 16:52:40|2142.96|2134.26|2142.62|2133.92|2143.04|2134.34|2142.5|2133.8|21
1625935970000|2021-07-10 16:52:50|2142.66|2133.96|2142.76|2134.06|2142.89|2134.19|2142.66|2133.96|25
1625935980000|2021-07-10 16:53:00|2142.74|2134.04|2142.49|2133.79|2142.74|2134.04|2142.32|2133.62|25
1625935990000|2021-07-10 16:53:10|2141.97|2133.27|2142.35|2133.65|2142.53|2133.83|2141.84|2133.14|36
1625936000000|2021-07-10 16:53:20|2142.36|2133.66|2141.1|2132.4|2142.36|2133.66|2141.06|2132.36|27
1625936010000|2021-07-10 16:53:30|2141.09|2132.39|2140.88|2132.18|2141.19|2132.49|2140.88|2132.18|27
1625936020000|2021-07-10 16:53:40|2140.87|2132.17|2140.73|2132.03|2140.91|2132.21|2140.54|2131.84|27
1625936030000|2021-07-10 16:53:50|2140.74|2132.04|2140.83|2132.13|2141.1|2132.4|2140.74|2132.04|35
1625936040000|2021-07-10 16:54:00|2140.82|2132.12|2140.49|2131.79|2141.23|2132.53|2140.47|2131.77|36
1625936050000|2021-07-10 16:54:10|2140.55|2131.85|2141.18|2132.48|2141.18|2132.48|2140.17|2131.47|29
1625936060000|2021-07-10 16:54:20|2141.22|2132.52|2141.15|2132.45|2141.25|2132.55|2140.81|2132.11|36
1625936070000|2021-07-10 16:54:30|2141.18|2132.48|2140.88|2132.18|2141.22|2132.52|2140.88|2132.18|29
1625936080000|2021-07-10 16:54:40|2140.83|2132.13|2141.07|2132.37|2141.08|2132.38|2140.57|2131.87|18
1625936090000|2021-07-10 16:54:50|2141.12|2132.42|2140.64|2131.94|2141.35|2132.65|2140.62|2131.92|32
1625936100000|2021-07-10 16:55:00|2140.71|2132.01|2141.45|2132.75|2141.46|2132.76|2140.7|2132|25
1625936110000|2021-07-10 16:55:10|2141.52|2132.82|2141.72|2133.02|2141.72|2133.02|2141.36|2132.66|28
1625936120000|2021-07-10 16:55:20|2141.86|2133.16|2141.9|2133.2|2141.96|2133.26|2141.71|2133.01|32
1625936130000|2021-07-10 16:55:30|2141.88|2133.18|2142.11|2133.41|2142.14|2133.44|2141.79|2133.09|31
1625936140000|2021-07-10 16:55:40|2142.13|2133.43|2142.32|2133.62|2142.47|2133.77|2142.12|2133.42|31
1625936150000|2021-07-10 16:55:50|2142.37|2133.67|2142.49|2133.79|2142.5|2133.8|2142.25|2133.55|35
1625936160000|2021-07-10 16:56:00|2142.5|2133.8|2141.15|2132.45|2142.52|2133.82|2141.01|2132.31|35
1625936170000|2021-07-10 16:56:10|2141.17|2132.47|2140.49|2131.79|2141.19|2132.49|2140.45|2131.75|28
1625936180000|2021-07-10 16:56:20|2140.5|2131.8|2140.09|2131.39|2140.56|2131.86|2140.06|2131.36|31
1625936190000|2021-07-10 16:56:30|2140.1|2131.4|2139.67|2130.97|2140.12|2131.42|2139.67|2130.97|35
1625936200000|2021-07-10 16:56:40|2139.75|2131.05|2139.29|2130.59|2139.75|2131.05|2139.28|2130.58|28
1625936210000|2021-07-10 16:56:50|2139.35|2130.65|2138.79|2130.09|2139.35|2130.65|2138.72|2130.02|27
1625936220000|2021-07-10 16:57:00|2138.78|2130.08|2139.19|2130.49|2139.4|2130.7|2138.78|2130.08|33
1625936230000|2021-07-10 16:57:10|2139.15|2130.45|2138.83|2130.13|2139.2|2130.5|2138.83|2130.13|22
1625936240000|2021-07-10 16:57:20|2138.79|2130.09|2140.26|2131.56|2140.26|2131.56|2138.53|2129.83|31
1625936250000|2021-07-10 16:57:30|2140.38|2131.68|2140.61|2131.91|2140.93|2132.23|2140.38|2131.68|35
1625936260000|2021-07-10 16:57:40|2140.68|2131.98|2139.5|2130.8|2140.68|2131.98|2139.5|2130.8|33
1625936270000|2021-07-10 16:57:50|2139.53|2130.83|2138.74|2130.04|2139.56|2130.86|2138.74|2130.04|38
1625936280000|2021-07-10 16:58:00|2138.8|2130.1|2138.55|2129.85|2139.01|2130.31|2138.47|2129.77|24
1625936290000|2021-07-10 16:58:10|2138.52|2129.82|2138.67|2129.97|2138.7|2130|2138.5|2129.8|27
1625936300000|2021-07-10 16:58:20|2138.65|2129.95|2138.49|2129.79|2138.67|2129.97|2138.37|2129.67|31
1625936310000|2021-07-10 16:58:30|2138.48|2129.78|2138.44|2129.74|2138.49|2129.79|2138.39|2129.69|22
1625936320000|2021-07-10 16:58:40|2138.41|2129.71|2138.43|2129.73|2138.77|2130.07|2138.33|2129.63|26
1625936330000|2021-07-10 16:58:50|2138.44|2129.74|2138.04|2129.34|2138.9|2130.2|2138.04|2129.34|37
1625936340000|2021-07-10 16:59:00|2138.12|2129.42|2138.33|2129.63|2138.34|2129.64|2138.11|2129.41|32
1625936350000|2021-07-10 16:59:10|2138.36|2129.66|2138.42|2129.72|2138.75|2130.05|2138.36|2129.66|33
1625936360000|2021-07-10 16:59:20|2138.41|2129.71|2138.44|2129.74|2138.54|2129.84|2138.39|2129.69|33
1625936370000|2021-07-10 16:59:30|2138.46|2129.76|2138.61|2129.91|2138.89|2130.19|2138.46|2129.76|33
1625936380000|2021-07-10 16:59:40|2138.63|2129.93|2138.88|2130.18|2138.91|2130.21|2138.59|2129.89|35
1625936390000|2021-07-10 16:59:50|2138.86|2130.16|2138.77|2130.07|2138.89|2130.19|2138.76|2130.06|19
1625936400000|2021-07-10 17:00:00|2138.78|2130.08|2138.48|2129.78|2138.84|2130.14|2138.48|2129.78|30
1625936410000|2021-07-10 17:00:10|2138.46|2129.76|2138.49|2129.79|2138.55|2129.85|2138.46|2129.76|6
1625936420000|2021-07-10 17:00:20|2138.41|2129.71|2137.75|2129.05|2138.43|2129.73|2137.72|2129.02|23
1625936430000|2021-07-10 17:00:30|2137.79|2129.09|2136.23|2127.53|2137.79|2129.09|2136.22|2127.52|33
1625936440000|2021-07-10 17:00:40|2136.24|2127.54|2136.68|2127.98|2136.75|2128.05|2136.23|2127.53|30
1625936450000|2021-07-10 17:00:50|2136.67|2127.97|2135.92|2127.22|2136.74|2128.04|2135.86|2127.16|32
1625936460000|2021-07-10 17:01:00|2135.94|2127.24|2136.77|2128.07|2137.09|2128.39|2135.92|2127.22|35
1625936470000|2021-07-10 17:01:10|2136.56|2127.86|2136.81|2128.11|2136.82|2128.12|2136.54|2127.84|25
1625936480000|2021-07-10 17:01:20|2136.82|2128.12|2136.63|2127.93|2136.82|2128.12|2136.48|2127.78|26
1625936490000|2021-07-10 17:01:30|2136.3|2127.6|2135.75|2127.05|2136.3|2127.6|2135.75|2127.05|22
1625936500000|2021-07-10 17:01:40|2135.79|2127.09|2136.14|2127.44|2136.28|2127.58|2135.74|2127.04|23
1625936510000|2021-07-10 17:01:50|2136.15|2127.45|2135.83|2127.13|2136.2|2127.5|2135.76|2127.06|26
1625936520000|2021-07-10 17:02:00|2135.76|2127.06|2135.8|2127.1|2135.81|2127.11|2135.63|2126.93|26
1625936530000|2021-07-10 17:02:10|2135.78|2127.08|2134.11|2125.41|2135.85|2127.15|2133.42|2124.72|30
1625936540000|2021-07-10 17:02:20|2134.16|2125.46|2133.5|2124.8|2134.16|2125.46|2133.39|2124.69|30
1625936550000|2021-07-10 17:02:30|2133.46|2124.76|2133.31|2124.61|2133.48|2124.78|2132.64|2123.94|32
1625936560000|2021-07-10 17:02:40|2133.51|2124.81|2132.95|2124.25|2133.75|2125.05|2132.94|2124.24|33
1625936570000|2021-07-10 17:02:50|2132.92|2124.22|2133.42|2124.72|2133.45|2124.75|2132.89|2124.19|19
1625936580000|2021-07-10 17:03:00|2133.46|2124.76|2133.25|2124.55|2133.66|2124.96|2133.22|2124.52|21
1625936590000|2021-07-10 17:03:10|2133.18|2124.48|2132.49|2123.79|2133.18|2124.48|2132.26|2123.56|28
1625936600000|2021-07-10 17:03:20|2132.41|2123.71|2132.61|2123.91|2132.7|2124|2132.41|2123.71|26
1625936610000|2021-07-10 17:03:30|2132.9|2124.2|2132.38|2123.68|2132.9|2124.2|2132.09|2123.39|23
1625936620000|2021-07-10 17:03:40|2132.36|2123.66|2131.65|2122.95|2132.39|2123.69|2131.65|2122.95|29
1625936630000|2021-07-10 17:03:50|2131.66|2122.96|2131.34|2122.64|2132.08|2123.38|2131.29|2122.59|29
1625936640000|2021-07-10 17:04:00|2131.45|2122.75|2132.11|2123.41|2132.2|2123.5|2131.45|2122.75|27
1625936650000|2021-07-10 17:04:10|2132.15|2123.45|2132.2|2123.5|2132.27|2123.57|2132.1|2123.4|19
1625936660000|2021-07-10 17:04:20|2132.25|2123.55|2132.51|2123.81|2132.55|2123.85|2132.25|2123.55|18
1625936670000|2021-07-10 17:04:30|2132.56|2123.86|2134.24|2125.54|2134.24|2125.54|2132.56|2123.86|33
1625936680000|2021-07-10 17:04:40|2134.17|2125.47|2134.68|2125.98|2134.69|2125.99|2134.15|2125.45|23
1625936690000|2021-07-10 17:04:50|2134.64|2125.94|2135.32|2126.62|2135.32|2126.62|2134.57|2125.87|34
1625936700000|2021-07-10 17:05:00|2135.33|2126.63|2135.14|2126.44|2135.37|2126.67|2134.79|2126.09|35
1625936710000|2021-07-10 17:05:10|2135.16|2126.46|2135.07|2126.37|2135.16|2126.46|2134.53|2125.83|33
1625936720000|2021-07-10 17:05:20|2135.05|2126.35|2136.52|2127.82|2136.52|2127.82|2135.02|2126.32|24
1625936730000|2021-07-10 17:05:30|2136.54|2127.84|2136.43|2127.73|2136.56|2127.86|2136.38|2127.68|27
1625936740000|2021-07-10 17:05:40|2136.44|2127.74|2135.9|2127.2|2136.69|2127.99|2135.9|2127.2|31
1625936750000|2021-07-10 17:05:50|2135.91|2127.21|2134.2|2125.5|2135.91|2127.21|2134.2|2125.5|30
1625936760000|2021-07-10 17:06:00|2134.18|2125.48|2134.08|2125.38|2134.18|2125.48|2134.05|2125.35|12
1625936770000|2021-07-10 17:06:10|2134.07|2125.37|2133.85|2125.15|2134.08|2125.38|2133.82|2125.12|11
1625936780000|2021-07-10 17:06:20|2133.82|2125.12|2132.78|2124.08|2133.82|2125.12|2132.72|2124.02|31
1625936790000|2021-07-10 17:06:30|2132.74|2124.04|2131.88|2123.18|2132.74|2124.04|2131.81|2123.11|27
1625936800000|2021-07-10 17:06:40|2132.1|2123.4|2133.51|2124.81|2133.51|2124.81|2132.1|2123.4|29
1625936810000|2021-07-10 17:06:50|2133.52|2124.82|2132.89|2124.19|2133.72|2125.02|2132.82|2124.12|30
1625936820000|2021-07-10 17:07:00|2132.83|2124.13|2132.73|2124.03|2132.83|2124.13|2132.61|2123.91|17
1625936830000|2021-07-10 17:07:10|2132.74|2124.04|2132.14|2123.44|2132.74|2124.04|2131.98|2123.28|31
1625936840000|2021-07-10 17:07:20|2132.15|2123.45|2132.2|2123.5|2132.23|2123.53|2132.15|2123.45|17
1625936850000|2021-07-10 17:07:30|2132.21|2123.51|2132.11|2123.41|2132.24|2123.54|2132.06|2123.36|21
1625936860000|2021-07-10 17:07:40|2132.15|2123.45|2132.15|2123.45|2132.27|2123.57|2131.99|2123.29|25
1625936870000|2021-07-10 17:07:50|2132.16|2123.46|2132.14|2123.44|2132.34|2123.64|2132.13|2123.43|26
1625936880000|2021-07-10 17:08:00|2132.17|2123.47|2132.54|2123.84|2132.6|2123.9|2132.06|2123.36|20
1625936890000|2021-07-10 17:08:10|2132.48|2123.78|2132.24|2123.54|2132.48|2123.78|2132.12|2123.42|30
1625936900000|2021-07-10 17:08:20|2132.37|2123.67|2132.04|2123.34|2132.37|2123.67|2131.88|2123.18|23
1625936910000|2021-07-10 17:08:30|2132.06|2123.36|2131.92|2123.22|2132.08|2123.38|2131.92|2123.22|21
1625936920000|2021-07-10 17:08:40|2131.86|2123.16|2131.34|2122.64|2131.86|2123.16|2131.31|2122.61|22
1625936930000|2021-07-10 17:08:50|2131.3|2122.6|2131.26|2122.56|2131.35|2122.65|2131.26|2122.56|11
1625936940000|2021-07-10 17:09:00|2131.25|2122.55|2129.28|2120.58|2131.25|2122.55|2129.01|2120.31|33
1625936950000|2021-07-10 17:09:10|2129.18|2120.48|2128.62|2119.92|2129.72|2121.02|2128.53|2119.83|34
1625936960000|2021-07-10 17:09:20|2128.63|2119.93|2127.91|2119.21|2128.93|2120.23|2127.91|2119.21|37
1625936970000|2021-07-10 17:09:30|2127.78|2119.08|2127.1|2118.4|2127.78|2119.08|2127.03|2118.33|27
1625936980000|2021-07-10 17:09:40|2127.06|2118.36|2127.65|2118.95|2127.67|2118.97|2127.04|2118.34|34
1625936990000|2021-07-10 17:09:50|2127.69|2118.99|2128.77|2120.07|2128.77|2120.07|2127.68|2118.98|27
1625937000000|2021-07-10 17:10:00|2128.81|2120.11|2129.89|2121.19|2130.02|2121.32|2128.77|2120.07|31
1625937010000|2021-07-10 17:10:10|2129.92|2121.22|2128.77|2120.07|2129.92|2121.22|2128.77|2120.07|19
1625937020000|2021-07-10 17:10:20|2128.82|2120.12|2128.51|2119.81|2128.82|2120.12|2128.49|2119.79|24
1625937030000|2021-07-10 17:10:30|2128.44|2119.74|2127.88|2119.18|2128.47|2119.77|2127.88|2119.18|26
1625937040000|2021-07-10 17:10:40|2127.91|2119.21|2126.69|2117.99|2127.91|2119.21|2126.67|2117.97|31
1625937050000|2021-07-10 17:10:50|2126.76|2118.06|2126.49|2117.79|2126.99|2118.29|2126.49|2117.79|25
1625937060000|2021-07-10 17:11:00|2126.25|2117.55|2124.17|2115.47|2126.4|2117.7|2123.5|2114.8|34
1625937070000|2021-07-10 17:11:10|2124.78|2116.08|2123.6|2114.9|2124.78|2116.08|2123.6|2114.9|36
1625937080000|2021-07-10 17:11:20|2123.64|2114.94|2123.08|2114.38|2123.64|2114.94|2123.08|2114.38|34
1625937090000|2021-07-10 17:11:30|2123.09|2114.39|2121.83|2113.13|2123.09|2114.39|2121.83|2113.13|29
1625937100000|2021-07-10 17:11:40|2121.79|2113.09|2119.21|2110.51|2121.82|2113.12|2119.18|2110.48|26
1625937110000|2021-07-10 17:11:50|2119.17|2110.47|2114.46|2105.76|2119.29|2110.59|2114.35|2105.65|38
1625937120000|2021-07-10 17:12:00|2114.93|2106.23|2113.04|2104.34|2115.39|2106.69|2112.99|2104.29|38
1625937130000|2021-07-10 17:12:10|2112.53|2103.83|2107.26|2098.56|2112.53|2103.83|2106.98|2098.28|38
1625937140000|2021-07-10 17:12:20|2106.51|2097.81|2106.01|2097.31|2106.6|2097.9|2103.08|2094.38|40
1625937150000|2021-07-10 17:12:30|2105.96|2097.26|2105.61|2096.91|2108.4|2099.7|2105.61|2096.91|39
1625937160000|2021-07-10 17:12:40|2105.63|2096.93|2107.89|2099.19|2108.2|2099.5|2105.46|2096.76|38
1625937170000|2021-07-10 17:12:50|2107.84|2099.14|2107.6|2098.9|2108.25|2099.55|2106.33|2097.63|37
1625937180000|2021-07-10 17:13:00|2107.7|2099|2107.69|2098.99|2108.7|2100|2107.69|2098.99|38
1625937190000|2021-07-10 17:13:10|2107.58|2098.88|2108.96|2100.26|2109|2100.3|2107.58|2098.88|39
1625937200000|2021-07-10 17:13:20|2108.94|2100.24|2110.87|2102.17|2110.87|2102.17|2108.57|2099.87|34
1625937210000|2021-07-10 17:13:30|2110.93|2102.23|2112.19|2103.49|2112.19|2103.49|2110.93|2102.23|38
1625937220000|2021-07-10 17:13:40|2112.18|2103.48|2110.51|2101.81|2112.18|2103.48|2110.51|2101.81|34
1625937230000|2021-07-10 17:13:50|2110.49|2101.79|2109.28|2100.58|2110.73|2102.03|2109.17|2100.47|34
1625937240000|2021-07-10 17:14:00|2109.45|2100.75|2106.47|2097.77|2109.45|2100.75|2106.47|2097.77|35
1625937250000|2021-07-10 17:14:10|2106.31|2097.61|2104.89|2096.19|2106.31|2097.61|2104.89|2096.19|38
1625937260000|2021-07-10 17:14:20|2104.87|2096.17|2104.06|2095.36|2104.91|2096.21|2104|2095.3|34
1625937270000|2021-07-10 17:14:30|2104.11|2095.41|2103.45|2094.75|2104.88|2096.18|2103.44|2094.74|39
1625937280000|2021-07-10 17:14:40|2103.57|2094.87|2103.51|2094.81|2104.62|2095.92|2103.29|2094.59|37
1625937290000|2021-07-10 17:14:50|2104.03|2095.33|2105|2096.3|2105.21|2096.51|2103.91|2095.21|36
1625937300000|2021-07-10 17:15:00|2105.08|2096.38|2106.48|2097.78|2107.65|2098.95|2105.08|2096.38|38
1625937310000|2021-07-10 17:15:10|2106.61|2097.91|2105.71|2097.01|2106.7|2098|2105.34|2096.64|35
1625937320000|2021-07-10 17:15:20|2105.48|2096.78|2103.44|2094.74|2105.48|2096.78|2103.08|2094.38|38
1625937330000|2021-07-10 17:15:30|2103.34|2094.64|2101.57|2092.87|2103.34|2094.64|2101.49|2092.79|36
1625937340000|2021-07-10 17:15:40|2101.56|2092.86|2100.73|2092.03|2101.6|2092.9|2100.5|2091.8|38
1625937350000|2021-07-10 17:15:50|2100.93|2092.23|2101.02|2092.32|2101.42|2092.72|2100.76|2092.06|36
1625937360000|2021-07-10 17:16:00|2101.04|2092.34|2100.08|2091.38|2101.5|2092.8|2099.29|2090.59|37
1625937370000|2021-07-10 17:16:10|2100.26|2091.56|2095.64|2086.94|2100.26|2091.56|2095.46|2086.76|40
1625937380000|2021-07-10 17:16:20|2096.07|2087.37|2094.52|2085.82|2096.07|2087.37|2094.52|2085.82|35
1625937390000|2021-07-10 17:16:30|2094.8|2086.1|2096.72|2088.02|2096.72|2088.02|2094|2085.3|35
1625937400000|2021-07-10 17:16:40|2096.74|2088.04|2098.36|2089.66|2098.47|2089.77|2096.74|2088.04|37
1625937410000|2021-07-10 17:16:50|2098.4|2089.7|2099.68|2090.98|2099.81|2091.11|2098.4|2089.7|34
1625937420000|2021-07-10 17:17:00|2099.8|2091.1|2100.86|2092.16|2102.67|2093.97|2099.73|2091.03|35
1625937430000|2021-07-10 17:17:10|2100.75|2092.05|2099.56|2090.86|2101.42|2092.72|2099.32|2090.62|37
1625937440000|2021-07-10 17:17:20|2099.53|2090.83|2102.13|2093.43|2102.34|2093.64|2099.47|2090.77|39
1625937450000|2021-07-10 17:17:30|2102.01|2093.31|2101.4|2092.7|2102.01|2093.31|2100.53|2091.83|39
1625937460000|2021-07-10 17:17:40|2101.38|2092.68|2101.85|2093.15|2101.85|2093.15|2100.76|2092.06|33
1625937470000|2021-07-10 17:17:50|2101.92|2093.22|2102.21|2093.51|2102.41|2093.71|2101.63|2092.93|35
1625937480000|2021-07-10 17:18:00|2102.54|2093.84|2104.45|2095.75|2104.45|2095.75|2102.43|2093.73|34
1625937490000|2021-07-10 17:18:10|2104.33|2095.63|2104.06|2095.36|2104.53|2095.83|2102.87|2094.17|39
1625937500000|2021-07-10 17:18:20|2104.13|2095.43|2105.29|2096.59|2105.53|2096.83|2104.13|2095.43|39
1625937510000|2021-07-10 17:18:30|2105.23|2096.53|2104.52|2095.82|2105.9|2097.2|2104.33|2095.63|37
1625937520000|2021-07-10 17:18:40|2104.51|2095.81|2103.13|2094.43|2104.51|2095.81|2103.08|2094.38|28
1625937530000|2021-07-10 17:18:50|2103.15|2094.45|2104.27|2095.57|2104.36|2095.66|2103.1|2094.4|31
1625937540000|2021-07-10 17:19:00|2104.24|2095.54|2104.22|2095.52|2104.24|2095.54|2103.28|2094.58|32
1625937550000|2021-07-10 17:19:10|2104.25|2095.55|2103.44|2094.74|2104.34|2095.64|2103.44|2094.74|20
1625937560000|2021-07-10 17:19:20|2103.46|2094.76|2104.27|2095.57|2104.52|2095.82|2103.46|2094.76|31
1625937570000|2021-07-10 17:19:30|2104.34|2095.64|2104.18|2095.48|2104.52|2095.82|2104.15|2095.45|20
1625937580000|2021-07-10 17:19:40|2104.12|2095.42|2103.5|2094.8|2104.31|2095.61|2103.5|2094.8|24
1625937590000|2021-07-10 17:19:50|2103.53|2094.83|2104.34|2095.64|2104.34|2095.64|2103.53|2094.83|17
1625937600000|2021-07-10 17:20:00|2104.39|2095.69|2103.44|2094.74|2104.39|2095.69|2103.38|2094.68|18
1625937610000|2021-07-10 17:20:10|2103.45|2094.75|2101.58|2092.88|2103.45|2094.75|2101.11|2092.41|32
1625937620000|2021-07-10 17:20:20|2101.75|2093.05|2101.2|2092.5|2102.05|2093.35|2101.18|2092.48|20
1625937630000|2021-07-10 17:20:30|2101.3|2092.6|2100.43|2091.73|2101.44|2092.74|2100.31|2091.61|25
1625937640000|2021-07-10 17:20:40|2100.41|2091.71|2098.03|2089.33|2100.52|2091.82|2097.82|2089.12|29
1625937650000|2021-07-10 17:20:50|2098.15|2089.45|2096.97|2088.27|2098.22|2089.52|2096.97|2088.27|27
1625937660000|2021-07-10 17:21:00|2096.89|2088.19|2097.98|2089.28|2097.98|2089.28|2096.82|2088.12|25
1625937670000|2021-07-10 17:21:10|2097.95|2089.25|2099.38|2090.68|2099.4|2090.7|2097.95|2089.25|34
1625937680000|2021-07-10 17:21:20|2099.35|2090.65|2097.08|2088.38|2099.35|2090.65|2097.08|2088.38|34
1625937690000|2021-07-10 17:21:30|2096.95|2088.25|2097.2|2088.5|2097.32|2088.62|2096.85|2088.15|28
1625937700000|2021-07-10 17:21:40|2097.22|2088.52|2096.12|2087.42|2097.22|2088.52|2096.12|2087.42|32
1625937710000|2021-07-10 17:21:50|2096.14|2087.44|2096.12|2087.42|2096.2|2087.5|2095.64|2086.94|29
1625937720000|2021-07-10 17:22:00|2096.09|2087.39|2093.99|2085.29|2096.71|2088.01|2093.99|2085.29|34
1625937730000|2021-07-10 17:22:10|2093.92|2085.22|2093.03|2084.33|2094.14|2085.44|2092.8|2084.1|35
1625937740000|2021-07-10 17:22:20|2092.9|2084.2|2089.39|2080.69|2092.92|2084.22|2087.8|2079.1|39
1625937750000|2021-07-10 17:22:30|2089.38|2080.68|2091.44|2082.74|2091.44|2082.74|2088.26|2079.56|39
1625937760000|2021-07-10 17:22:40|2091.32|2082.62|2091.35|2082.65|2092.24|2083.54|2090.47|2081.77|36
1625937770000|2021-07-10 17:22:50|2091.6|2082.9|2091.58|2082.88|2091.65|2082.95|2090.76|2082.06|32
1625937780000|2021-07-10 17:23:00|2091.6|2082.9|2091.48|2082.78|2092.54|2083.84|2091.46|2082.76|33
1625937790000|2021-07-10 17:23:10|2091.53|2082.83|2089.14|2080.44|2091.77|2083.07|2088.73|2080.03|38
1625937800000|2021-07-10 17:23:20|2089.17|2080.47|2087.81|2079.11|2089.59|2080.89|2087.47|2078.77|37
1625937810000|2021-07-10 17:23:30|2087.79|2079.09|2086.98|2078.28|2087.84|2079.14|2084.03|2075.33|37
1625937820000|2021-07-10 17:23:40|2087.08|2078.38|2090.17|2081.47|2090.17|2081.47|2087.08|2078.38|39
1625937830000|2021-07-10 17:23:50|2090.05|2081.35|2090.88|2082.18|2091.31|2082.61|2090.01|2081.31|39
1625937840000|2021-07-10 17:24:00|2090.77|2082.07|2091.96|2083.26|2091.96|2083.26|2090.08|2081.38|38
1625937850000|2021-07-10 17:24:10|2091.93|2083.23|2092.44|2083.74|2093.79|2085.09|2091.93|2083.23|38
1625937860000|2021-07-10 17:24:20|2092.58|2083.88|2091.69|2082.99|2093.37|2084.67|2091.11|2082.41|38
1625937870000|2021-07-10 17:24:30|2091.51|2082.81|2091.25|2082.55|2092.12|2083.42|2091.22|2082.52|30
1625937880000|2021-07-10 17:24:40|2091.34|2082.64|2091.76|2083.06|2091.76|2083.06|2090.8|2082.1|31
1625937890000|2021-07-10 17:24:50|2091.92|2083.22|2090.71|2082.01|2092.23|2083.53|2089.73|2081.03|40
1625937900000|2021-07-10 17:25:00|2090.96|2082.26|2092.15|2083.45|2092.15|2083.45|2089.69|2080.99|35
1625937910000|2021-07-10 17:25:10|2092.36|2083.66|2093.29|2084.59|2093.37|2084.67|2091.98|2083.28|37
1625937920000|2021-07-10 17:25:20|2093.3|2084.6|2091.26|2082.56|2093.37|2084.67|2090.88|2082.18|39
1625937930000|2021-07-10 17:25:30|2091.38|2082.68|2092.3|2083.6|2092.44|2083.74|2091.38|2082.68|37
1625937940000|2021-07-10 17:25:40|2092.36|2083.66|2092.71|2084.01|2092.8|2084.1|2092.35|2083.65|34
1625937950000|2021-07-10 17:25:50|2092.77|2084.07|2093.7|2085|2094.02|2085.32|2092.7|2084|37
1625937960000|2021-07-10 17:26:00|2093.49|2084.79|2094.25|2085.55|2094.31|2085.61|2093.45|2084.75|32
1625937970000|2021-07-10 17:26:10|2094.19|2085.49|2095.27|2086.57|2095.27|2086.57|2094.19|2085.49|33
1625937980000|2021-07-10 17:26:20|2095.41|2086.71|2096.53|2087.83|2096.53|2087.83|2095.41|2086.71|33
1625937990000|2021-07-10 17:26:30|2096.6|2087.9|2094.94|2086.24|2097.14|2088.44|2094.92|2086.22|33
1625938000000|2021-07-10 17:26:40|2094.93|2086.23|2093.01|2084.31|2095.27|2086.57|2093.01|2084.31|33
1625938010000|2021-07-10 17:26:50|2092.81|2084.11|2092.35|2083.65|2092.81|2084.11|2091.51|2082.81|38
1625938020000|2021-07-10 17:27:00|2092.43|2083.73|2094.24|2085.54|2094.66|2085.96|2092.43|2083.73|34
1625938030000|2021-07-10 17:27:10|2094.19|2085.49|2093.7|2085|2094.23|2085.53|2093.67|2084.97|29
1625938040000|2021-07-10 17:27:20|2093.77|2085.07|2094.16|2085.46|2094.16|2085.46|2093.47|2084.77|29
1625938050000|2021-07-10 17:27:30|2094.17|2085.47|2092.89|2084.19|2094.59|2085.89|2092.83|2084.13|30
1625938060000|2021-07-10 17:27:40|2092.7|2084|2091.7|2083|2092.71|2084.01|2091.7|2083|33
1625938070000|2021-07-10 17:27:50|2091.67|2082.97|2090.75|2082.05|2091.67|2082.97|2090.19|2081.49|33
1625938080000|2021-07-10 17:28:00|2090.72|2082.02|2093.23|2084.53|2093.29|2084.59|2090.72|2082.02|32
1625938090000|2021-07-10 17:28:10|2093.28|2084.58|2092.29|2083.59|2093.41|2084.71|2092.27|2083.57|26
1625938100000|2021-07-10 17:28:20|2092.3|2083.6|2090.93|2082.23|2092.53|2083.83|2090.93|2082.23|32
1625938110000|2021-07-10 17:28:30|2090.95|2082.25|2090.23|2081.53|2091.01|2082.31|2090.19|2081.49|22
1625938120000|2021-07-10 17:28:40|2090.25|2081.55|2089.85|2081.15|2090.25|2081.55|2088.7|2080|33
1625938130000|2021-07-10 17:28:50|2089.94|2081.24|2090.09|2081.39|2090.17|2081.47|2089.94|2081.24|34
1625938140000|2021-07-10 17:29:00|2090.1|2081.4|2092|2083.3|2092.3|2083.6|2090.1|2081.4|35
1625938150000|2021-07-10 17:29:10|2091.93|2083.23|2092.23|2083.53|2092.36|2083.66|2091.45|2082.75|36
1625938160000|2021-07-10 17:29:20|2092.18|2083.48|2092.82|2084.12|2093.12|2084.42|2092.18|2083.48|34
1625938170000|2021-07-10 17:29:30|2092.83|2084.13|2093.2|2084.5|2093.28|2084.58|2092.76|2084.06|33
1625938180000|2021-07-10 17:29:40|2093.23|2084.53|2093.2|2084.5|2093.36|2084.66|2093.2|2084.5|31
1625938190000|2021-07-10 17:29:50|2093.21|2084.51|2094.05|2085.35|2094.24|2085.54|2093.16|2084.46|35
1625938200000|2021-07-10 17:30:00|2094.09|2085.39|2091.78|2083.08|2094.09|2085.39|2091.78|2083.08|34
1625938210000|2021-07-10 17:30:10|2091.77|2083.07|2094.35|2085.65|2094.37|2085.67|2091.45|2082.75|31
1625938220000|2021-07-10 17:30:20|2094.41|2085.71|2096.62|2087.92|2096.62|2087.92|2094.41|2085.71|31
1625938230000|2021-07-10 17:30:30|2096.53|2087.83|2097.15|2088.45|2097.47|2088.77|2096.53|2087.83|36
1625938240000|2021-07-10 17:30:40|2097.1|2088.4|2096.03|2087.33|2097.41|2088.71|2095.96|2087.26|35
1625938250000|2021-07-10 17:30:50|2096.05|2087.35|2094.36|2085.66|2096.15|2087.45|2094.36|2085.66|35
1625938260000|2021-07-10 17:31:00|2094.29|2085.59|2092.77|2084.07|2094.29|2085.59|2092.77|2084.07|28
1625938270000|2021-07-10 17:31:10|2092.79|2084.09|2092.75|2084.05|2092.96|2084.26|2092.32|2083.62|37
1625938280000|2021-07-10 17:31:20|2092.87|2084.17|2094.79|2086.09|2094.83|2086.13|2092.87|2084.17|36
1625938290000|2021-07-10 17:31:30|2094.75|2086.05|2093.97|2085.27|2094.75|2086.05|2093.74|2085.04|34
1625938300000|2021-07-10 17:31:40|2093.92|2085.22|2093.43|2084.73|2094.05|2085.35|2093.43|2084.73|24
1625938310000|2021-07-10 17:31:50|2093.37|2084.67|2092.03|2083.33|2093.37|2084.67|2092.03|2083.33|28
1625938320000|2021-07-10 17:32:00|2092|2083.3|2090.57|2081.87|2092|2083.3|2090.57|2081.87|31
1625938330000|2021-07-10 17:32:10|2090.46|2081.76|2090.24|2081.54|2091.04|2082.34|2090.16|2081.46|35
1625938340000|2021-07-10 17:32:20|2090.37|2081.67|2088.87|2080.17|2090.37|2081.67|2088.87|2080.17|34
1625938350000|2021-07-10 17:32:30|2088.78|2080.08|2086.24|2077.54|2088.81|2080.11|2086.24|2077.54|35
1625938360000|2021-07-10 17:32:40|2086.17|2077.47|2085.36|2076.66|2086.18|2077.48|2084.18|2075.48|35
1625938370000|2021-07-10 17:32:50|2085.32|2076.62|2087.41|2078.71|2087.41|2078.71|2085.32|2076.62|38
1625938380000|2021-07-10 17:33:00|2087.38|2078.68|2088.99|2080.29|2090.28|2081.58|2087.38|2078.68|38
1625938390000|2021-07-10 17:33:10|2088.76|2080.06|2088.72|2080.02|2089.21|2080.51|2088.53|2079.83|33
1625938400000|2021-07-10 17:33:20|2088.73|2080.03|2088.95|2080.25|2089.03|2080.33|2088.24|2079.54|34
1625938410000|2021-07-10 17:33:30|2088.92|2080.22|2087.59|2078.89|2089.11|2080.41|2087.36|2078.66|36
1625938420000|2021-07-10 17:33:40|2087.65|2078.95|2089.2|2080.5|2089.2|2080.5|2087.63|2078.93|35
1625938430000|2021-07-10 17:33:50|2089.15|2080.45|2087.97|2079.27|2089.19|2080.49|2087.92|2079.22|27
1625938440000|2021-07-10 17:34:00|2088.01|2079.31|2088.8|2080.1|2088.95|2080.25|2087.97|2079.27|26
1625938450000|2021-07-10 17:34:10|2088.66|2079.96|2087.45|2078.75|2088.84|2080.14|2087.36|2078.66|38
1625938460000|2021-07-10 17:34:20|2087.42|2078.72|2087.62|2078.92|2088.45|2079.75|2087.35|2078.65|37
1625938470000|2021-07-10 17:34:30|2087.63|2078.93|2087.25|2078.55|2087.75|2079.05|2087.25|2078.55|31
1625938480000|2021-07-10 17:34:40|2087.2|2078.5|2088.42|2079.72|2088.45|2079.75|2087.2|2078.5|34
1625938490000|2021-07-10 17:34:50|2088.39|2079.69|2087.58|2078.88|2088.39|2079.69|2087.33|2078.63|37
1625938500000|2021-07-10 17:35:00|2087.66|2078.96|2087.17|2078.47|2088|2079.3|2087.17|2078.47|37
1625938510000|2021-07-10 17:35:10|2087.12|2078.42|2086.47|2077.77|2087.14|2078.44|2085.71|2077.01|32
1625938520000|2021-07-10 17:35:20|2086.44|2077.74|2085.79|2077.09|2086.53|2077.83|2085.7|2077|33
1625938530000|2021-07-10 17:35:30|2085.81|2077.11|2085.16|2076.46|2085.96|2077.26|2085.16|2076.46|32
1625938540000|2021-07-10 17:35:40|2085.13|2076.43|2084.63|2075.93|2085.13|2076.43|2083.53|2074.83|34
1625938550000|2021-07-10 17:35:50|2084.67|2075.97|2080.14|2071.44|2085.49|2076.79|2079.93|2071.23|39
1625938560000|2021-07-10 17:36:00|2080.22|2071.52|2080.2|2071.5|2081.84|2073.14|2079.78|2071.08|39
1625938570000|2021-07-10 17:36:10|2080.32|2071.62|2085.03|2076.33|2085.03|2076.33|2080.32|2071.62|38
1625938580000|2021-07-10 17:36:20|2085.35|2076.65|2085.47|2076.77|2085.61|2076.91|2084.83|2076.13|36
1625938590000|2021-07-10 17:36:30|2085.38|2076.68|2083.6|2074.9|2085.99|2077.29|2083.44|2074.74|32
1625938600000|2021-07-10 17:36:40|2083.78|2075.08|2085.13|2076.43|2085.2|2076.5|2083.78|2075.08|35
1625938610000|2021-07-10 17:36:50|2085.24|2076.54|2086.47|2077.77|2086.55|2077.85|2085.24|2076.54|36
1625938620000|2021-07-10 17:37:00|2086.54|2077.84|2086.25|2077.55|2086.79|2078.09|2085.16|2076.46|34
1625938630000|2021-07-10 17:37:10|2086.22|2077.52|2088.66|2079.96|2088.66|2079.96|2086.22|2077.52|38
1625938640000|2021-07-10 17:37:20|2088.64|2079.94|2088.8|2080.1|2089.58|2080.88|2087.6|2078.9|36
1625938650000|2021-07-10 17:37:30|2088.73|2080.03|2087.41|2078.71|2088.97|2080.27|2087.05|2078.35|34
1625938660000|2021-07-10 17:37:40|2087.42|2078.72|2089.5|2080.8|2089.5|2080.8|2087.25|2078.55|30
1625938670000|2021-07-10 17:37:50|2089.53|2080.83|2089.24|2080.54|2089.62|2080.92|2087.54|2078.84|39
1625938680000|2021-07-10 17:38:00|2089.23|2080.53|2089.98|2081.28|2090.01|2081.31|2089.08|2080.38|35
1625938690000|2021-07-10 17:38:10|2089.96|2081.26|2089.46|2080.76|2089.96|2081.26|2089.43|2080.73|29
1625938700000|2021-07-10 17:38:20|2089.47|2080.77|2090.25|2081.55|2090.25|2081.55|2088.64|2079.94|32
1625938710000|2021-07-10 17:38:30|2090.29|2081.59|2090.68|2081.98|2090.81|2082.11|2090.05|2081.35|37
1625938720000|2021-07-10 17:38:40|2090.6|2081.9|2091.68|2082.98|2091.68|2082.98|2090.35|2081.65|36
1625938730000|2021-07-10 17:38:50|2091.87|2083.17|2090.75|2082.05|2091.9|2083.2|2090.69|2081.99|38
1625938740000|2021-07-10 17:39:00|2090.74|2082.04|2091.22|2082.52|2091.22|2082.52|2090.7|2082|27
1625938750000|2021-07-10 17:39:10|2091.27|2082.57|2090.25|2081.55|2091.27|2082.57|2090.19|2081.49|35
1625938760000|2021-07-10 17:39:20|2090.26|2081.56|2090.17|2081.47|2091.14|2082.44|2090.11|2081.41|33
1625938770000|2021-07-10 17:39:30|2090.16|2081.46|2091.12|2082.42|2091.21|2082.51|2090.12|2081.42|38
1625938780000|2021-07-10 17:39:40|2091.23|2082.53|2091.04|2082.34|2091.37|2082.67|2090.64|2081.94|36
1625938790000|2021-07-10 17:39:50|2091.1|2082.4|2091.52|2082.82|2091.79|2083.09|2091.1|2082.4|34
1625938800000|2021-07-10 17:40:00|2091.53|2082.83|2092.48|2083.78|2092.48|2083.78|2091.53|2082.83|32
1625938810000|2021-07-10 17:40:10|2092.68|2083.98|2091.12|2082.42|2092.68|2083.98|2091.12|2082.42|31
1625938820000|2021-07-10 17:40:20|2090.94|2082.24|2089.79|2081.09|2090.94|2082.24|2089.2|2080.5|37
1625938830000|2021-07-10 17:40:30|2089.77|2081.07|2090.23|2081.53|2090.24|2081.54|2089.54|2080.84|30
1625938840000|2021-07-10 17:40:40|2090.24|2081.54|2090.31|2081.61|2090.68|2081.98|2090.22|2081.52|29
1625938850000|2021-07-10 17:40:50|2090.29|2081.59|2090.62|2081.92|2090.62|2081.92|2090.22|2081.52|25
1625938860000|2021-07-10 17:41:00|2090.64|2081.94|2090.87|2082.17|2090.87|2082.17|2090.64|2081.94|34
1625938870000|2021-07-10 17:41:10|2090.86|2082.16|2091.04|2082.34|2091.75|2083.05|2090.86|2082.16|27
1625938880000|2021-07-10 17:41:20|2091.01|2082.31|2089.27|2080.57|2091.01|2082.31|2089.27|2080.57|32
1625938890000|2021-07-10 17:41:30|2089.18|2080.48|2088.96|2080.26|2089.18|2080.48|2087.95|2079.25|34
1625938900000|2021-07-10 17:41:40|2088.99|2080.29|2088.65|2079.95|2089.08|2080.38|2088.61|2079.91|31
1625938910000|2021-07-10 17:41:50|2088.75|2080.05|2088.83|2080.13|2089.08|2080.38|2088.62|2079.92|25
1625938920000|2021-07-10 17:42:00|2088.81|2080.11|2087.86|2079.16|2088.83|2080.13|2087.86|2079.16|28
1625938930000|2021-07-10 17:42:10|2087.8|2079.1|2087.43|2078.73|2087.8|2079.1|2087.42|2078.72|20
1625938940000|2021-07-10 17:42:20|2087.41|2078.71|2087.37|2078.67|2087.45|2078.75|2087.29|2078.59|23
1625938950000|2021-07-10 17:42:30|2087.31|2078.61|2088.05|2079.35|2088.12|2079.42|2087.3|2078.6|30
1625938960000|2021-07-10 17:42:40|2088.09|2079.39|2089.8|2081.1|2090.14|2081.44|2088.09|2079.39|33
1625938970000|2021-07-10 17:42:50|2089.91|2081.21|2089.96|2081.26|2090.19|2081.49|2089.77|2081.07|37
1625938980000|2021-07-10 17:43:00|2089.95|2081.25|2089.79|2081.09|2089.95|2081.25|2089.58|2080.88|27
1625938990000|2021-07-10 17:43:10|2089.82|2081.12|2090.9|2082.2|2090.9|2082.2|2089.82|2081.12|26
1625939000000|2021-07-10 17:43:20|2090.89|2082.19|2091.63|2082.93|2091.63|2082.93|2090.89|2082.19|29
1625939010000|2021-07-10 17:43:30|2091.92|2083.22|2092.09|2083.39|2092.36|2083.66|2091.91|2083.21|33
1625939020000|2021-07-10 17:43:40|2092.12|2083.42|2091.79|2083.09|2092.12|2083.42|2091.76|2083.06|25
1625939030000|2021-07-10 17:43:50|2091.81|2083.11|2093.04|2084.34|2093.04|2084.34|2091.77|2083.07|25
1625939040000|2021-07-10 17:44:00|2093.59|2084.89|2092.28|2083.58|2093.79|2085.09|2092.28|2083.58|38
1625939050000|2021-07-10 17:44:10|2092.25|2083.55|2090.74|2082.04|2092.25|2083.55|2090.74|2082.04|33
1625939060000|2021-07-10 17:44:20|2090.72|2082.02|2089.61|2080.91|2090.77|2082.07|2089.61|2080.91|36
1625939070000|2021-07-10 17:44:30|2089.64|2080.94|2090.64|2081.94|2090.64|2081.94|2089.58|2080.88|26
1625939080000|2021-07-10 17:44:40|2090.72|2082.02|2090.96|2082.26|2091.14|2082.44|2090.7|2082|37
1625939090000|2021-07-10 17:44:50|2090.98|2082.28|2091.94|2083.24|2091.94|2083.24|2090.98|2082.28|35
1625939100000|2021-07-10 17:45:00|2092.05|2083.35|2093.01|2084.31|2093.07|2084.37|2092.05|2083.35|35
1625939110000|2021-07-10 17:45:10|2092.97|2084.27|2091.48|2082.78|2092.97|2084.27|2091.36|2082.66|31
1625939120000|2021-07-10 17:45:20|2091.5|2082.8|2091.82|2083.12|2091.97|2083.27|2091.39|2082.69|36
1625939130000|2021-07-10 17:45:30|2091.81|2083.11|2092.78|2084.08|2092.83|2084.13|2091.8|2083.1|33
1625939140000|2021-07-10 17:45:40|2092.77|2084.07|2095.81|2087.11|2095.95|2087.25|2092.77|2084.07|37
1625939150000|2021-07-10 17:45:50|2096.73|2088.03|2096.93|2088.23|2097.26|2088.56|2096|2087.3|39
1625939160000|2021-07-10 17:46:00|2096.95|2088.25|2097.85|2089.15|2097.85|2089.15|2096.79|2088.09|32
1625939170000|2021-07-10 17:46:10|2097.87|2089.17|2096.85|2088.15|2097.91|2089.21|2096.85|2088.15|32
1625939180000|2021-07-10 17:46:20|2096.87|2088.17|2096.03|2087.33|2096.87|2088.17|2096.03|2087.33|33
1625939190000|2021-07-10 17:46:30|2096.04|2087.34|2095.19|2086.49|2096.09|2087.39|2095.05|2086.35|32
1625939200000|2021-07-10 17:46:40|2095.2|2086.5|2096.07|2087.37|2096.49|2087.79|2094.93|2086.23|37
1625939210000|2021-07-10 17:46:50|2096.11|2087.41|2097.15|2088.45|2097.15|2088.45|2096.04|2087.34|31
1625939220000|2021-07-10 17:47:00|2097.2|2088.5|2097.73|2089.03|2097.9|2089.2|2097.03|2088.33|31
1625939230000|2021-07-10 17:47:10|2097.64|2088.94|2097.36|2088.66|2097.83|2089.13|2096.79|2088.09|34
1625939240000|2021-07-10 17:47:20|2097.51|2088.81|2097.8|2089.1|2097.8|2089.1|2097.45|2088.75|29
1625939250000|2021-07-10 17:47:30|2097.82|2089.12|2098.4|2089.7|2098.46|2089.76|2097.75|2089.05|29
1625939260000|2021-07-10 17:47:40|2098.44|2089.74|2098.7|2090|2098.72|2090.02|2098.35|2089.65|28
1625939270000|2021-07-10 17:47:50|2098.74|2090.04|2098.76|2090.06|2098.82|2090.12|2098.36|2089.66|34
1625939280000|2021-07-10 17:48:00|2098.77|2090.07|2096.85|2088.15|2098.82|2090.12|2096.85|2088.15|37
1625939290000|2021-07-10 17:48:10|2096.76|2088.06|2096.34|2087.64|2096.77|2088.07|2096.05|2087.35|31
1625939300000|2021-07-10 17:48:20|2096.33|2087.63|2095.99|2087.29|2096.39|2087.69|2095.99|2087.29|30
1625939310000|2021-07-10 17:48:30|2096|2087.3|2096.05|2087.35|2096.19|2087.49|2095.94|2087.24|35
1625939320000|2021-07-10 17:48:40|2096.08|2087.38|2097.14|2088.44|2097.14|2088.44|2095.92|2087.22|28
1625939330000|2021-07-10 17:48:50|2097.2|2088.5|2096.94|2088.24|2097.83|2089.13|2096.94|2088.24|35
1625939340000|2021-07-10 17:49:00|2097|2088.3|2097.04|2088.34|2097.18|2088.48|2096.9|2088.2|35
1625939350000|2021-07-10 17:49:10|2097.02|2088.32|2095|2086.3|2097.27|2088.57|2095|2086.3|28
1625939360000|2021-07-10 17:49:20|2094.97|2086.27|2094.44|2085.74|2095.13|2086.43|2094.34|2085.64|35
1625939370000|2021-07-10 17:49:30|2094.49|2085.79|2094.62|2085.92|2094.67|2085.97|2094.14|2085.44|34
1625939380000|2021-07-10 17:49:40|2094.68|2085.98|2093.96|2085.26|2094.81|2086.11|2093.96|2085.26|28
1625939390000|2021-07-10 17:49:50|2093.86|2085.16|2093.92|2085.22|2094.18|2085.48|2093.46|2084.76|33
1625939400000|2021-07-10 17:50:00|2093.91|2085.21|2093.66|2084.96|2093.95|2085.25|2093.53|2084.83|27
1625939410000|2021-07-10 17:50:10|2093.65|2084.95|2093.37|2084.67|2093.65|2084.95|2093.35|2084.65|26
1625939420000|2021-07-10 17:50:20|2093.36|2084.66|2093.57|2084.87|2094.06|2085.36|2093.36|2084.66|29
1625939430000|2021-07-10 17:50:30|2093.54|2084.84|2093.81|2085.11|2093.83|2085.13|2093.5|2084.8|31
1625939440000|2021-07-10 17:50:40|2093.82|2085.12|2093.4|2084.7|2094.12|2085.42|2093.4|2084.7|27
1625939450000|2021-07-10 17:50:50|2093.37|2084.67|2090.7|2082|2093.41|2084.71|2090.7|2082|34
1625939460000|2021-07-10 17:51:00|2090.69|2081.99|2092.1|2083.4|2092.16|2083.46|2090.66|2081.96|31
1625939470000|2021-07-10 17:51:10|2092.12|2083.42|2091.19|2082.49|2092.16|2083.46|2091.14|2082.44|30
1625939480000|2021-07-10 17:51:20|2090.67|2081.97|2089.51|2080.81|2090.67|2081.97|2089.28|2080.58|35
1625939490000|2021-07-10 17:51:30|2089.52|2080.82|2088.63|2079.93|2089.63|2080.93|2088.57|2079.87|29
1625939500000|2021-07-10 17:51:40|2088.74|2080.04|2088.91|2080.21|2089.06|2080.36|2088.71|2080.01|28
1625939510000|2021-07-10 17:51:50|2088.87|2080.17|2090.78|2082.08|2090.96|2082.26|2088.8|2080.1|35
1625939520000|2021-07-10 17:52:00|2090.77|2082.07|2090.14|2081.44|2091|2082.3|2090.03|2081.33|31
1625939530000|2021-07-10 17:52:10|2090.15|2081.45|2089.9|2081.2|2090.18|2081.48|2089.85|2081.15|29
1625939540000|2021-07-10 17:52:20|2089.86|2081.16|2089.51|2080.81|2089.86|2081.16|2089.27|2080.57|26
1625939550000|2021-07-10 17:52:30|2089.49|2080.79|2089.47|2080.77|2089.6|2080.9|2089.31|2080.61|22
1625939560000|2021-07-10 17:52:40|2089.45|2080.75|2090.68|2081.98|2090.68|2081.98|2089.45|2080.75|32
1625939570000|2021-07-10 17:52:50|2090.72|2082.02|2092.46|2083.76|2092.46|2083.76|2090.66|2081.96|37
1625939580000|2021-07-10 17:53:00|2092.47|2083.77|2092.51|2083.81|2092.69|2083.99|2092.01|2083.31|32
1625939590000|2021-07-10 17:53:10|2092.52|2083.82|2092.75|2084.05|2092.92|2084.22|2092.35|2083.65|25
1625939600000|2021-07-10 17:53:20|2092.72|2084.02|2091.97|2083.27|2092.74|2084.04|2091.77|2083.07|28
1625939610000|2021-07-10 17:53:30|2091.96|2083.26|2092.28|2083.58|2092.66|2083.96|2091.93|2083.23|17
1625939620000|2021-07-10 17:53:40|2092.29|2083.59|2092.32|2083.62|2092.32|2083.62|2092.18|2083.48|23
1625939630000|2021-07-10 17:53:50|2092.26|2083.56|2092.38|2083.68|2092.45|2083.75|2092.26|2083.56|22
1625939640000|2021-07-10 17:54:00|2092.72|2084.02|2092.89|2084.19|2093.14|2084.44|2092.72|2084.02|24
1625939650000|2021-07-10 17:54:10|2092.75|2084.05|2091.96|2083.26|2092.75|2084.05|2091.8|2083.1|26
1625939660000|2021-07-10 17:54:20|2091.95|2083.25|2093.62|2084.92|2093.75|2085.05|2091.87|2083.17|18
1625939670000|2021-07-10 17:54:30|2093.54|2084.84|2092.7|2084|2093.61|2084.91|2092.7|2084|37
1625939680000|2021-07-10 17:54:40|2092.77|2084.07|2092.52|2083.82|2092.77|2084.07|2092.33|2083.63|29
1625939690000|2021-07-10 17:54:50|2092.5|2083.8|2093.07|2084.37|2093.11|2084.41|2092.47|2083.77|30
1625939700000|2021-07-10 17:55:00|2093.06|2084.36|2093.93|2085.23|2093.96|2085.26|2092.98|2084.28|28
1625939710000|2021-07-10 17:55:10|2093.94|2085.24|2094.21|2085.51|2094.21|2085.51|2093.88|2085.18|21
1625939720000|2021-07-10 17:55:20|2094.23|2085.53|2093.46|2084.76|2094.41|2085.71|2093.46|2084.76|28
1625939730000|2021-07-10 17:55:30|2093.41|2084.71|2092.83|2084.13|2093.44|2084.74|2092.54|2083.84|30
1625939740000|2021-07-10 17:55:40|2092.78|2084.08|2092.82|2084.12|2092.9|2084.2|2092.71|2084.01|25
1625939750000|2021-07-10 17:55:50|2092.77|2084.07|2092.93|2084.23|2093.01|2084.31|2092.77|2084.07|23
1625939760000|2021-07-10 17:56:00|2093|2084.3|2092.65|2083.95|2093.07|2084.37|2092.65|2083.95|23
1625939770000|2021-07-10 17:56:10|2092.63|2083.93|2092.85|2084.15|2092.86|2084.16|2092.62|2083.92|28
1625939780000|2021-07-10 17:56:20|2092.88|2084.18|2092.91|2084.21|2092.93|2084.23|2092.84|2084.14|28
1625939790000|2021-07-10 17:56:30|2092.88|2084.18|2092.95|2084.25|2092.97|2084.27|2092.85|2084.15|13
1625939800000|2021-07-10 17:56:40|2092.98|2084.28|2093.97|2085.27|2094.05|2085.35|2092.95|2084.25|24
1625939810000|2021-07-10 17:56:50|2093.98|2085.28|2093.99|2085.29|2094|2085.3|2093.84|2085.14|18
1625939820000|2021-07-10 17:57:00|2093.97|2085.27|2093.76|2085.06|2093.97|2085.27|2093.76|2085.06|23
1625939830000|2021-07-10 17:57:10|2093.73|2085.03|2093.49|2084.79|2094.15|2085.45|2093.49|2084.79|26
1625939840000|2021-07-10 17:57:20|2093.4|2084.7|2093.28|2084.58|2093.41|2084.71|2093.2|2084.5|25
1625939850000|2021-07-10 17:57:30|2093.31|2084.61|2093.23|2084.53|2093.31|2084.61|2093.21|2084.51|14
1625939860000|2021-07-10 17:57:40|2093.25|2084.55|2093.29|2084.59|2093.31|2084.61|2093.23|2084.53|11
1625939870000|2021-07-10 17:57:50|2093.28|2084.58|2092.86|2084.16|2093.35|2084.65|2092.6|2083.9|24
1625939880000|2021-07-10 17:58:00|2092.44|2083.74|2093.23|2084.53|2093.25|2084.55|2092.37|2083.67|24
1625939890000|2021-07-10 17:58:10|2093.32|2084.62|2093.44|2084.74|2093.46|2084.76|2093.32|2084.62|14
1625939900000|2021-07-10 17:58:20|2093.37|2084.67|2093.84|2085.14|2093.85|2085.15|2093.37|2084.67|16
1625939910000|2021-07-10 17:58:30|2093.79|2085.09|2093.76|2085.06|2093.79|2085.09|2093.68|2084.98|24
1625939920000|2021-07-10 17:58:40|2093.78|2085.08|2091.95|2083.25|2093.91|2085.21|2091.88|2083.18|28
1625939930000|2021-07-10 17:58:50|2092.06|2083.36|2091.86|2083.16|2092.24|2083.54|2091.79|2083.09|29
1625939940000|2021-07-10 17:59:00|2091.89|2083.19|2091.8|2083.1|2091.89|2083.19|2091.79|2083.09|20
1625939950000|2021-07-10 17:59:10|2091.79|2083.09|2089.85|2081.15|2091.79|2083.09|2089.77|2081.07|28
1625939960000|2021-07-10 17:59:20|2089.79|2081.09|2090.31|2081.61|2090.78|2082.08|2089.43|2080.73|37
1625939970000|2021-07-10 17:59:30|2090.34|2081.64|2090.34|2081.64|2090.53|2081.83|2090.15|2081.45|34
1625939980000|2021-07-10 17:59:40|2090.33|2081.63|2090.71|2082.01|2090.8|2082.1|2089.93|2081.23|32
1625939990000|2021-07-10 17:59:50|2090.75|2082.05|2090.29|2081.59|2091.22|2082.52|2090.29|2081.59|31
1625940000000|2021-07-10 18:00:00|2090.26|2081.56|2088.51|2079.81|2090.28|2081.58|2088.46|2079.76|31
1625940010000|2021-07-10 18:00:10|2088.75|2080.05|2089.2|2080.5|2089.29|2080.59|2088.69|2079.99|35
1625940020000|2021-07-10 18:00:20|2089.27|2080.57|2087.76|2079.06|2089.29|2080.59|2087.76|2079.06|20
1625940030000|2021-07-10 18:00:30|2087.23|2078.53|2087.15|2078.45|2087.35|2078.65|2086.96|2078.26|30
1625940040000|2021-07-10 18:00:40|2087.13|2078.43|2089.24|2080.54|2089.24|2080.54|2087.13|2078.43|37
1625940050000|2021-07-10 18:00:50|2089.26|2080.56|2090.32|2081.62|2090.55|2081.85|2089.26|2080.56|32
1625940060000|2021-07-10 18:01:00|2090.33|2081.63|2091.75|2083.05|2091.94|2083.24|2090.15|2081.45|37
1625940070000|2021-07-10 18:01:10|2091.78|2083.08|2091.96|2083.26|2092|2083.3|2091.75|2083.05|33
1625940080000|2021-07-10 18:01:20|2091.94|2083.24|2092.09|2083.39|2092.19|2083.49|2091.93|2083.23|26
1625940090000|2021-07-10 18:01:30|2092.08|2083.38|2092.33|2083.63|2092.39|2083.69|2091.95|2083.25|24
1625940100000|2021-07-10 18:01:40|2092.31|2083.61|2092.44|2083.74|2092.5|2083.8|2092.28|2083.58|24
1625940110000|2021-07-10 18:01:50|2092.4|2083.7|2093.37|2084.67|2093.64|2084.94|2092.38|2083.68|23
1625940120000|2021-07-10 18:02:00|2093.33|2084.63|2091.94|2083.24|2093.33|2084.63|2091.92|2083.22|30
1625940130000|2021-07-10 18:02:10|2091.93|2083.23|2092.32|2083.62|2092.35|2083.65|2091.91|2083.21|24
1625940140000|2021-07-10 18:02:20|2092.59|2083.89|2094.1|2085.4|2094.17|2085.47|2092.55|2083.85|35
1625940150000|2021-07-10 18:02:30|2094.2|2085.5|2093.9|2085.2|2094.3|2085.6|2093.81|2085.11|34
1625940160000|2021-07-10 18:02:40|2093.89|2085.19|2093.98|2085.28|2094.03|2085.33|2093.86|2085.16|27
1625940170000|2021-07-10 18:02:50|2093.96|2085.26|2094.1|2085.4|2094.1|2085.4|2093.61|2084.91|34
1625940180000|2021-07-10 18:03:00|2094.14|2085.44|2094.33|2085.63|2094.33|2085.63|2094.14|2085.44|23
1625940190000|2021-07-10 18:03:10|2094.34|2085.64|2094.93|2086.23|2095.01|2086.31|2094.27|2085.57|24
1625940200000|2021-07-10 18:03:20|2094.85|2086.15|2094.52|2085.82|2094.86|2086.16|2094.52|2085.82|8
1625940210000|2021-07-10 18:03:30|2094.53|2085.83|2094.44|2085.74|2094.7|2086|2094.42|2085.72|22
1625940220000|2021-07-10 18:03:40|2094.43|2085.73|2094.22|2085.52|2094.58|2085.88|2094.11|2085.41|24
1625940230000|2021-07-10 18:03:50|2094.11|2085.41|2093.91|2085.21|2094.11|2085.41|2093.79|2085.09|17
1625940240000|2021-07-10 18:04:00|2093.9|2085.2|2093.96|2085.26|2094.03|2085.33|2093.8|2085.1|25
1625940250000|2021-07-10 18:04:10|2093.91|2085.21|2093.93|2085.23|2094.25|2085.55|2093.89|2085.19|26
1625940260000|2021-07-10 18:04:20|2093.92|2085.22|2094.05|2085.35|2094.07|2085.37|2093.85|2085.15|15
1625940270000|2021-07-10 18:04:30|2093.93|2085.23|2093.96|2085.26|2094.05|2085.35|2093.92|2085.22|9
1625940280000|2021-07-10 18:04:40|2093.97|2085.27|2093.98|2085.28|2093.98|2085.28|2093.93|2085.23|6
1625940290000|2021-07-10 18:04:50|2094.08|2085.38|2095.25|2086.55|2095.31|2086.61|2093.97|2085.27|27
1625940300000|2021-07-10 18:05:00|2095.26|2086.56|2093.94|2085.24|2095.26|2086.56|2093.89|2085.19|29
1625940310000|2021-07-10 18:05:10|2093.95|2085.25|2094.06|2085.36|2094.06|2085.36|2093.94|2085.24|16
1625940320000|2021-07-10 18:05:20|2094.05|2085.35|2094.11|2085.41|2094.15|2085.45|2093.94|2085.24|28
1625940330000|2021-07-10 18:05:30|2094.17|2085.47|2094.14|2085.44|2094.18|2085.48|2093.94|2085.24|26
1625940340000|2021-07-10 18:05:40|2094.15|2085.45|2094.19|2085.49|2094.19|2085.49|2094.04|2085.34|23
1625940350000|2021-07-10 18:05:50|2094.17|2085.47|2093.98|2085.28|2094.19|2085.49|2093.98|2085.28|26
1625940360000|2021-07-10 18:06:00|2093.97|2085.27|2092.64|2083.94|2094.04|2085.34|2092.64|2083.94|28
1625940370000|2021-07-10 18:06:10|2092.6|2083.9|2092.21|2083.51|2092.6|2083.9|2092.21|2083.51|30
1625940380000|2021-07-10 18:06:20|2092.19|2083.49|2091.7|2083|2092.3|2083.6|2091.63|2082.93|35
1625940390000|2021-07-10 18:06:30|2091.67|2082.97|2091.92|2083.22|2091.92|2083.22|2091.04|2082.34|35
1625940400000|2021-07-10 18:06:40|2091.93|2083.23|2093.29|2084.59|2093.33|2084.63|2091.93|2083.23|31
1625940410000|2021-07-10 18:06:50|2093.3|2084.6|2093.23|2084.53|2093.3|2084.6|2092.98|2084.28|24
1625940420000|2021-07-10 18:07:00|2093.21|2084.51|2093.2|2084.5|2093.25|2084.55|2093.14|2084.44|19
1625940430000|2021-07-10 18:07:10|2093.16|2084.46|2092.03|2083.33|2093.16|2084.46|2091.97|2083.27|27
1625940440000|2021-07-10 18:07:20|2092.01|2083.31|2091.89|2083.19|2092.01|2083.31|2091.74|2083.04|25
1625940450000|2021-07-10 18:07:30|2091.9|2083.2|2092.01|2083.31|2092.02|2083.32|2091.87|2083.17|22
1625940460000|2021-07-10 18:07:40|2092.02|2083.32|2091.48|2082.78|2092.02|2083.32|2091.48|2082.78|29
1625940470000|2021-07-10 18:07:50|2091.51|2082.81|2091.79|2083.09|2091.79|2083.09|2091.48|2082.78|33
1625940480000|2021-07-10 18:08:00|2091.74|2083.04|2092.78|2084.08|2092.78|2084.08|2091.7|2083|26
1625940490000|2021-07-10 18:08:10|2092.79|2084.09|2092.63|2083.93|2092.81|2084.11|2092.63|2083.93|27
1625940500000|2021-07-10 18:08:20|2092.67|2083.97|2090.99|2082.29|2092.71|2084.01|2090.93|2082.23|33
1625940510000|2021-07-10 18:08:30|2090.97|2082.27|2090.86|2082.16|2090.97|2082.27|2089.92|2081.22|33
1625940520000|2021-07-10 18:08:40|2090.88|2082.18|2091.35|2082.65|2091.37|2082.67|2090.76|2082.06|37
1625940530000|2021-07-10 18:08:50|2091.36|2082.66|2092.38|2083.68|2092.38|2083.68|2091.36|2082.66|33
1625940540000|2021-07-10 18:09:00|2092.37|2083.67|2090.88|2082.18|2092.4|2083.7|2090.88|2082.18|28
1625940550000|2021-07-10 18:09:10|2090.92|2082.22|2090.07|2081.37|2090.99|2082.29|2089.9|2081.2|36
1625940560000|2021-07-10 18:09:20|2090.13|2081.43|2089.98|2081.28|2090.38|2081.68|2089.98|2081.28|34
1625940570000|2021-07-10 18:09:30|2089.92|2081.22|2089.32|2080.62|2089.92|2081.22|2089.04|2080.34|31
1625940580000|2021-07-10 18:09:40|2089.23|2080.53|2088.01|2079.31|2089.24|2080.54|2087.81|2079.11|34
1625940590000|2021-07-10 18:09:50|2088.09|2079.39|2088.07|2079.37|2089.43|2080.73|2087.98|2079.28|33
1625940600000|2021-07-10 18:10:00|2088.01|2079.31|2088.92|2080.22|2089.02|2080.32|2087.96|2079.26|33
1625940610000|2021-07-10 18:10:10|2088.9|2080.2|2087.85|2079.15|2088.96|2080.26|2087.85|2079.15|29
1625940620000|2021-07-10 18:10:20|2087.93|2079.23|2087.18|2078.48|2087.94|2079.24|2087.05|2078.35|34
1625940630000|2021-07-10 18:10:30|2087.13|2078.43|2088.92|2080.22|2088.92|2080.22|2087.13|2078.43|36
1625940640000|2021-07-10 18:10:40|2088.93|2080.23|2088.86|2080.16|2089.26|2080.56|2088.49|2079.79|32
1625940650000|2021-07-10 18:10:50|2088.9|2080.2|2088.63|2079.93|2088.94|2080.24|2088.39|2079.69|26
1625940660000|2021-07-10 18:11:00|2088.64|2079.94|2088.22|2079.52|2088.64|2079.94|2088.22|2079.52|28
1625940670000|2021-07-10 18:11:10|2088.3|2079.6|2088.91|2080.21|2089.04|2080.34|2088.29|2079.59|27
1625940680000|2021-07-10 18:11:20|2088.84|2080.14|2088.58|2079.88|2088.98|2080.28|2088.56|2079.86|32
1625940690000|2021-07-10 18:11:30|2088.65|2079.95|2088.76|2080.06|2088.89|2080.19|2088.64|2079.94|28
1625940700000|2021-07-10 18:11:40|2088.81|2080.11|2088.76|2080.06|2088.81|2080.11|2088.7|2080|16
1625940710000|2021-07-10 18:11:50|2088.82|2080.12|2089.23|2080.53|2089.23|2080.53|2088.81|2080.11|24
1625940720000|2021-07-10 18:12:00|2089.22|2080.52|2089.11|2080.41|2089.37|2080.67|2088.77|2080.07|34
1625940730000|2021-07-10 18:12:10|2089.2|2080.5|2090.24|2081.54|2090.38|2081.68|2089.2|2080.5|34
1625940740000|2021-07-10 18:12:20|2090.22|2081.52|2090.45|2081.75|2090.5|2081.8|2090.21|2081.51|26
1625940750000|2021-07-10 18:12:30|2090.29|2081.59|2090.27|2081.57|2090.4|2081.7|2090.26|2081.56|15
1625940760000|2021-07-10 18:12:40|2090.24|2081.54|2091.41|2082.71|2091.41|2082.71|2090.24|2081.54|32
1625940770000|2021-07-10 18:12:50|2091.35|2082.65|2090.41|2081.71|2091.55|2082.85|2090.39|2081.69|29
1625940780000|2021-07-10 18:13:00|2090.48|2081.78|2090.88|2082.18|2090.88|2082.18|2090.47|2081.77|20
1625940790000|2021-07-10 18:13:10|2090.89|2082.19|2090.96|2082.26|2091.1|2082.4|2090.88|2082.18|26
1625940800000|2021-07-10 18:13:20|2090.95|2082.25|2089.95|2081.25|2091|2082.3|2089.95|2081.25|22
1625940810000|2021-07-10 18:13:30|2089.92|2081.22|2089.06|2080.36|2089.92|2081.22|2088.88|2080.18|26
1625940820000|2021-07-10 18:13:40|2089.04|2080.34|2088.21|2079.51|2089.28|2080.58|2088.21|2079.51|34
1625940830000|2021-07-10 18:13:50|2088.19|2079.49|2088.75|2080.05|2088.76|2080.06|2088.19|2079.49|30
1625940840000|2021-07-10 18:14:00|2088.79|2080.09|2089.06|2080.36|2089.06|2080.36|2088.35|2079.65|33
1625940850000|2021-07-10 18:14:10|2089.03|2080.33|2089.38|2080.68|2089.64|2080.94|2089.02|2080.32|26
1625940860000|2021-07-10 18:14:20|2089.41|2080.71|2088.88|2080.18|2089.97|2081.27|2088.67|2079.97|34
1625940870000|2021-07-10 18:14:30|2088.93|2080.23|2088.39|2079.69|2089.74|2081.04|2088.39|2079.69|35
1625940880000|2021-07-10 18:14:40|2088.38|2079.68|2086.58|2077.88|2088.42|2079.72|2086.08|2077.38|37
1625940890000|2021-07-10 18:14:50|2086.65|2077.95|2087.77|2079.07|2087.78|2079.08|2086.34|2077.64|35
1625940900000|2021-07-10 18:15:00|2087.81|2079.11|2087.92|2079.22|2087.92|2079.22|2087.69|2078.99|20
1625940910000|2021-07-10 18:15:10|2087.9|2079.2|2088.36|2079.66|2088.52|2079.82|2087.9|2079.2|26
1625940920000|2021-07-10 18:15:20|2088.38|2079.68|2086.7|2078|2088.75|2080.05|2086.7|2078|32
1625940930000|2021-07-10 18:15:30|2086.77|2078.07|2086.67|2077.97|2087.24|2078.54|2086.63|2077.93|35
1625940940000|2021-07-10 18:15:40|2086.77|2078.07|2087.32|2078.62|2087.48|2078.78|2086.76|2078.06|31
1625940950000|2021-07-10 18:15:50|2087.33|2078.63|2088.04|2079.34|2088.04|2079.34|2086.78|2078.08|39
1625940960000|2021-07-10 18:16:00|2088.05|2079.35|2085.07|2076.37|2088.05|2079.35|2084.99|2076.29|39
1625940970000|2021-07-10 18:16:10|2084.89|2076.19|2084.82|2076.12|2085.25|2076.55|2084.82|2076.12|29
1625940980000|2021-07-10 18:16:20|2084.64|2075.94|2084.94|2076.24|2085.13|2076.43|2084.46|2075.76|38
1625940990000|2021-07-10 18:16:30|2084.95|2076.25|2086.13|2077.43|2086.13|2077.43|2084.52|2075.82|33
1625941000000|2021-07-10 18:16:40|2086.35|2077.65|2085.7|2077|2086.68|2077.98|2085.7|2077|28
1625941010000|2021-07-10 18:16:50|2085.71|2077.01|2086.41|2077.71|2086.41|2077.71|2085.68|2076.98|24
1625941020000|2021-07-10 18:17:00|2086.36|2077.66|2086.88|2078.18|2086.88|2078.18|2086.34|2077.64|28
1625941030000|2021-07-10 18:17:10|2086.82|2078.12|2087.18|2078.48|2087.8|2079.1|2086.82|2078.12|29
1625941040000|2021-07-10 18:17:20|2087.17|2078.47|2087.89|2079.19|2087.98|2079.28|2087.17|2078.47|28
1625941050000|2021-07-10 18:17:30|2087.94|2079.24|2088.74|2080.04|2088.78|2080.08|2087.82|2079.12|32
1625941060000|2021-07-10 18:17:40|2088.71|2080.01|2089.14|2080.44|2089.14|2080.44|2088.65|2079.95|35
1625941070000|2021-07-10 18:17:50|2088.97|2080.27|2089.14|2080.44|2089.17|2080.47|2088.96|2080.26|20
1625941080000|2021-07-10 18:18:00|2089.15|2080.45|2089.08|2080.38|2089.19|2080.49|2088.99|2080.29|21
1625941090000|2021-07-10 18:18:10|2089.06|2080.36|2086.97|2078.27|2089.14|2080.44|2086.97|2078.27|23
1625941100000|2021-07-10 18:18:20|2087.05|2078.35|2087.87|2079.17|2088.06|2079.36|2086.98|2078.28|30
1625941110000|2021-07-10 18:18:30|2087.86|2079.16|2088.1|2079.4|2088.1|2079.4|2087.81|2079.11|32
1625941120000|2021-07-10 18:18:40|2088.11|2079.41|2088.75|2080.05|2088.79|2080.09|2088.11|2079.41|27
1625941130000|2021-07-10 18:18:50|2088.78|2080.08|2091.08|2082.38|2091.23|2082.53|2088.78|2080.08|36
1625941140000|2021-07-10 18:19:00|2091.07|2082.37|2091.23|2082.53|2091.45|2082.75|2090.62|2081.92|31
1625941150000|2021-07-10 18:19:10|2091.3|2082.6|2091.97|2083.27|2091.97|2083.27|2091.3|2082.6|24
1625941160000|2021-07-10 18:19:20|2092.11|2083.41|2092.22|2083.52|2092.28|2083.58|2092.09|2083.39|16
1625941170000|2021-07-10 18:19:30|2092.23|2083.53|2091.53|2082.83|2092.38|2083.68|2091.52|2082.82|29
1625941180000|2021-07-10 18:19:40|2091.55|2082.85|2091.89|2083.19|2091.9|2083.2|2091.47|2082.77|33
1625941190000|2021-07-10 18:19:50|2091.92|2083.22|2092.22|2083.52|2092.24|2083.54|2091.92|2083.22|28
1625941200000|2021-07-10 18:20:00|2092.21|2083.51|2088.95|2080.25|2092.21|2083.51|2088.95|2080.25|29
1625941210000|2021-07-10 18:20:10|2088.93|2080.23|2088.81|2080.11|2088.98|2080.28|2087.81|2079.11|28
1625941220000|2021-07-10 18:20:20|2088.92|2080.22|2090.5|2081.8|2090.53|2081.83|2088.88|2080.18|26
1625941230000|2021-07-10 18:20:30|2090.48|2081.78|2091.23|2082.53|2091.23|2082.53|2090.48|2081.78|25
1625941240000|2021-07-10 18:20:40|2091.18|2082.48|2090.72|2082.02|2091.18|2082.48|2090.6|2081.9|31
1625941250000|2021-07-10 18:20:50|2090.54|2081.84|2090.72|2082.02|2090.91|2082.21|2090.54|2081.84|20
1625941260000|2021-07-10 18:21:00|2090.85|2082.15|2090.61|2081.91|2090.85|2082.15|2090.58|2081.88|28
1625941270000|2021-07-10 18:21:10|2090.49|2081.79|2090.72|2082.02|2090.74|2082.04|2090.37|2081.67|29
1625941280000|2021-07-10 18:21:20|2090.71|2082.01|2089.14|2080.44|2090.71|2082.01|2089.14|2080.44|19
1625941290000|2021-07-10 18:21:30|2089.16|2080.46|2089.9|2081.2|2089.98|2081.28|2088.98|2080.28|37
1625941300000|2021-07-10 18:21:40|2089.88|2081.18|2090.47|2081.77|2090.54|2081.84|2089.7|2081|33
1625941310000|2021-07-10 18:21:50|2090.48|2081.78|2090.62|2081.92|2090.76|2082.06|2090.48|2081.78|20
1625941320000|2021-07-10 18:22:00|2090.61|2081.91|2090.73|2082.03|2090.77|2082.07|2090.61|2081.91|30
1625941330000|2021-07-10 18:22:10|2090.74|2082.04|2090.65|2081.95|2090.75|2082.05|2090.62|2081.92|22
1625941340000|2021-07-10 18:22:20|2090.62|2081.92|2090.66|2081.96|2090.69|2081.99|2090.54|2081.84|25
1625941350000|2021-07-10 18:22:30|2090.57|2081.87|2090.01|2081.31|2090.6|2081.9|2089.91|2081.21|29
1625941360000|2021-07-10 18:22:40|2089.99|2081.29|2090.55|2081.85|2090.6|2081.9|2089.99|2081.29|25
1625941370000|2021-07-10 18:22:50|2090.48|2081.78|2090.41|2081.71|2090.48|2081.78|2090.32|2081.62|29
1625941380000|2021-07-10 18:23:00|2090.42|2081.72|2090.48|2081.78|2090.48|2081.78|2090.4|2081.7|22
1625941390000|2021-07-10 18:23:10|2090.49|2081.79|2091.65|2082.95|2091.65|2082.95|2090.47|2081.77|20
1625941400000|2021-07-10 18:23:20|2091.63|2082.93|2090.01|2081.31|2091.63|2082.93|2090.01|2081.31|29
1625941410000|2021-07-10 18:23:30|2090.02|2081.32|2090.13|2081.43|2090.13|2081.43|2089.97|2081.27|18
1625941420000|2021-07-10 18:23:40|2090.1|2081.4|2089.88|2081.18|2090.12|2081.42|2089.85|2081.15|20
1625941430000|2021-07-10 18:23:50|2089.85|2081.15|2087.48|2078.78|2089.85|2081.15|2087.47|2078.77|31
1625941440000|2021-07-10 18:24:00|2087.52|2078.82|2088.82|2080.12|2088.97|2080.27|2087.36|2078.66|32
1625941450000|2021-07-10 18:24:10|2088.74|2080.04|2090.24|2081.54|2090.26|2081.56|2088.59|2079.89|34
1625941460000|2021-07-10 18:24:20|2090.34|2081.64|2090.63|2081.93|2090.63|2081.93|2090.34|2081.64|15
1625941470000|2021-07-10 18:24:30|2090.57|2081.87|2090.49|2081.79|2091.31|2082.61|2090.35|2081.65|36
1625941480000|2021-07-10 18:24:40|2090.46|2081.76|2089.88|2081.18|2090.57|2081.87|2089.85|2081.15|21
1625941490000|2021-07-10 18:24:50|2089.99|2081.29|2091.21|2082.51|2091.51|2082.81|2089.95|2081.25|28
1625941500000|2021-07-10 18:25:00|2091.04|2082.34|2090.49|2081.79|2091.04|2082.34|2090.34|2081.64|27
1625941510000|2021-07-10 18:25:10|2090.47|2081.77|2090.84|2082.14|2091.06|2082.36|2090.47|2081.77|34
1625941520000|2021-07-10 18:25:20|2090.91|2082.21|2091.14|2082.44|2091.29|2082.59|2090.76|2082.06|33
1625941530000|2021-07-10 18:25:30|2091.15|2082.45|2090.88|2082.18|2091.16|2082.46|2090.79|2082.09|31
1625941540000|2021-07-10 18:25:40|2090.87|2082.17|2089.97|2081.27|2090.99|2082.29|2089.92|2081.22|30
1625941550000|2021-07-10 18:25:50|2089.92|2081.22|2089.84|2081.14|2089.97|2081.27|2089.7|2081|26
1625941560000|2021-07-10 18:26:00|2089.82|2081.12|2090.02|2081.32|2090.02|2081.32|2089.79|2081.09|22
1625941570000|2021-07-10 18:26:10|2090.06|2081.36|2089.96|2081.26|2090.25|2081.55|2089.9|2081.2|22
1625941580000|2021-07-10 18:26:20|2089.97|2081.27|2090.78|2082.08|2090.78|2082.08|2089.87|2081.17|26
1625941590000|2021-07-10 18:26:30|2090.79|2082.09|2091.53|2082.83|2091.53|2082.83|2090.78|2082.08|29
1625941600000|2021-07-10 18:26:40|2091.54|2082.84|2090.51|2081.81|2091.54|2082.84|2090.48|2081.78|25
1625941610000|2021-07-10 18:26:50|2090.48|2081.78|2090.49|2081.79|2090.55|2081.85|2090.36|2081.66|16
1625941620000|2021-07-10 18:27:00|2090.48|2081.78|2090.45|2081.75|2090.57|2081.87|2090.45|2081.75|28
1625941630000|2021-07-10 18:27:10|2090.43|2081.73|2089.86|2081.16|2090.86|2082.16|2089.83|2081.13|28
1625941640000|2021-07-10 18:27:20|2089.9|2081.2|2089.57|2080.87|2089.94|2081.24|2088.97|2080.27|24
1625941650000|2021-07-10 18:27:30|2089.58|2080.88|2089.47|2080.77|2089.58|2080.88|2089.32|2080.62|14
1625941660000|2021-07-10 18:27:40|2089.51|2080.81|2089.65|2080.95|2089.84|2081.14|2089.51|2080.81|24
1625941670000|2021-07-10 18:27:50|2089.62|2080.92|2089.95|2081.25|2089.95|2081.25|2089.53|2080.83|16
1625941680000|2021-07-10 18:28:00|2089.81|2081.11|2089.87|2081.17|2089.87|2081.17|2089.73|2081.03|24
1625941690000|2021-07-10 18:28:10|2089.88|2081.18|2090.74|2082.04|2090.84|2082.14|2089.88|2081.18|30
1625941700000|2021-07-10 18:28:20|2090.88|2082.18|2090.79|2082.09|2091.44|2082.74|2090.79|2082.09|33
1625941710000|2021-07-10 18:28:30|2090.32|2081.62|2090.85|2082.15|2090.92|2082.22|2090.13|2081.43|26
1625941720000|2021-07-10 18:28:40|2090.84|2082.14|2090.71|2082.01|2090.86|2082.16|2090.61|2081.91|26
1625941730000|2021-07-10 18:28:50|2090.7|2082|2090.84|2082.14|2090.92|2082.22|2090.68|2081.98|25
1625941740000|2021-07-10 18:29:00|2090.82|2082.12|2090.99|2082.29|2090.99|2082.29|2090.76|2082.06|24
1625941750000|2021-07-10 18:29:10|2091|2082.3|2090.88|2082.18|2091.02|2082.32|2090.82|2082.12|21
1625941760000|2021-07-10 18:29:20|2090.9|2082.2|2090.86|2082.16|2090.9|2082.2|2090.83|2082.13|19
1625941770000|2021-07-10 18:29:30|2090.88|2082.18|2090.93|2082.23|2090.96|2082.26|2090.84|2082.14|25
1625941780000|2021-07-10 18:29:40|2090.91|2082.21|2090.65|2081.95|2090.92|2082.22|2090.37|2081.67|28
1625941790000|2021-07-10 18:29:50|2090.66|2081.96|2090.75|2082.05|2090.76|2082.06|2090.66|2081.96|8
1625941800000|2021-07-10 18:30:00|2090.74|2082.04|2090.23|2081.53|2090.74|2082.04|2090.18|2081.48|22
1625941810000|2021-07-10 18:30:10|2090.26|2081.56|2090|2081.3|2090.26|2081.56|2089.99|2081.29|17
1625941820000|2021-07-10 18:30:20|2090.02|2081.32|2090.05|2081.35|2090.1|2081.4|2089.97|2081.27|23
1625941830000|2021-07-10 18:30:30|2090.12|2081.42|2089.98|2081.28|2090.13|2081.43|2089.96|2081.26|10
1625941840000|2021-07-10 18:30:40|2089.99|2081.29|2090.08|2081.38|2090.22|2081.52|2089.95|2081.25|16
1625941850000|2021-07-10 18:30:50|2090.07|2081.37|2089.95|2081.25|2090.27|2081.57|2089.93|2081.23|28
1625941860000|2021-07-10 18:31:00|2089.88|2081.18|2089.53|2080.83|2089.94|2081.24|2089.41|2080.71|33
1625941870000|2021-07-10 18:31:10|2089.44|2080.74|2089.91|2081.21|2089.93|2081.23|2089.38|2080.68|34
1625941880000|2021-07-10 18:31:20|2089.89|2081.19|2089.8|2081.1|2089.89|2081.19|2089.72|2081.02|23
1625941890000|2021-07-10 18:31:30|2089.83|2081.13|2089.82|2081.12|2089.86|2081.16|2089.76|2081.06|18
1625941900000|2021-07-10 18:31:40|2089.81|2081.11|2089.64|2080.94|2089.85|2081.15|2089.64|2080.94|20
1625941910000|2021-07-10 18:31:50|2089.6|2080.9|2089.96|2081.26|2090|2081.3|2089.6|2080.9|20
1625941920000|2021-07-10 18:32:00|2089.97|2081.27|2089.41|2080.71|2090.12|2081.42|2089.41|2080.71|28
1625941930000|2021-07-10 18:32:10|2089.42|2080.72|2089.33|2080.63|2089.42|2080.72|2089.28|2080.58|16
1625941940000|2021-07-10 18:32:20|2089.32|2080.62|2089.23|2080.53|2089.34|2080.64|2089.23|2080.53|15
1625941950000|2021-07-10 18:32:30|2089.24|2080.54|2090.31|2081.61|2090.37|2081.67|2089.24|2080.54|30
1625941960000|2021-07-10 18:32:40|2090.33|2081.63|2090.23|2081.53|2090.33|2081.63|2090.23|2081.53|20
1625941970000|2021-07-10 18:32:50|2090.22|2081.52|2090.71|2082.01|2090.71|2082.01|2090.22|2081.52|25
1625941980000|2021-07-10 18:33:00|2090.76|2082.06|2091.44|2082.74|2091.51|2082.81|2090.76|2082.06|31
1625941990000|2021-07-10 18:33:10|2091.48|2082.78|2091.58|2082.88|2091.59|2082.89|2091.42|2082.72|19
1625942000000|2021-07-10 18:33:20|2091.59|2082.89|2091.61|2082.91|2091.62|2082.92|2091.41|2082.71|22
1625942010000|2021-07-10 18:33:30|2091.6|2082.9|2092.58|2083.88|2092.58|2083.88|2091.6|2082.9|25
1625942020000|2021-07-10 18:33:40|2092.72|2084.02|2091.9|2083.2|2093.07|2084.37|2091.88|2083.18|28
1625942030000|2021-07-10 18:33:50|2091.92|2083.22|2092.17|2083.47|2092.17|2083.47|2091.76|2083.06|28
1625942040000|2021-07-10 18:34:00|2092.18|2083.48|2091.8|2083.1|2092.21|2083.51|2091.67|2082.97|29
1625942050000|2021-07-10 18:34:10|2091.79|2083.09|2092.07|2083.37|2092.08|2083.38|2091.79|2083.09|25
1625942060000|2021-07-10 18:34:20|2092.06|2083.36|2092.83|2084.13|2093.16|2084.46|2091.96|2083.26|27
1625942070000|2021-07-10 18:34:30|2092.84|2084.14|2093.45|2084.75|2093.47|2084.77|2092.79|2084.09|34
1625942080000|2021-07-10 18:34:40|2093.43|2084.73|2093.4|2084.7|2093.48|2084.78|2093.31|2084.61|32
1625942090000|2021-07-10 18:34:50|2093.41|2084.71|2093.14|2084.44|2093.52|2084.82|2093.14|2084.44|34
1625942100000|2021-07-10 18:35:00|2093.02|2084.32|2092.71|2084.01|2093.02|2084.32|2092.38|2083.68|32
1625942110000|2021-07-10 18:35:10|2092.72|2084.02|2092.61|2083.91|2092.73|2084.03|2092.51|2083.81|27
1625942120000|2021-07-10 18:35:20|2092.62|2083.92|2092.72|2084.02|2092.72|2084.02|2092.56|2083.86|14
1625942130000|2021-07-10 18:35:30|2092.73|2084.03|2094.56|2085.86|2094.62|2085.92|2092.6|2083.9|30
1625942140000|2021-07-10 18:35:40|2094.53|2085.83|2094.64|2085.94|2094.64|2085.94|2094.51|2085.81|20
1625942150000|2021-07-10 18:35:50|2094.63|2085.93|2095.38|2086.68|2095.5|2086.8|2094.63|2085.93|30
1625942160000|2021-07-10 18:36:00|2095.37|2086.67|2096|2087.3|2096.04|2087.34|2095.25|2086.55|36
1625942170000|2021-07-10 18:36:10|2096.02|2087.32|2096.18|2087.48|2096.2|2087.5|2095.9|2087.2|31
1625942180000|2021-07-10 18:36:20|2096.19|2087.49|2096.53|2087.83|2096.54|2087.84|2096.11|2087.41|31
1625942190000|2021-07-10 18:36:30|2096.56|2087.86|2097.41|2088.71|2097.41|2088.71|2096.48|2087.78|34
1625942200000|2021-07-10 18:36:40|2097.38|2088.68|2098.56|2089.86|2098.56|2089.86|2097.38|2088.68|31
1625942210000|2021-07-10 18:36:50|2098.55|2089.85|2098.59|2089.89|2098.66|2089.96|2098.08|2089.38|29
1625942220000|2021-07-10 18:37:00|2098.58|2089.88|2096.96|2088.26|2098.61|2089.91|2096.96|2088.26|30
1625942230000|2021-07-10 18:37:10|2096.86|2088.16|2096.59|2087.89|2096.88|2088.18|2096.26|2087.56|31
1625942240000|2021-07-10 18:37:20|2096.5|2087.8|2095.89|2087.19|2096.57|2087.87|2095.89|2087.19|29
1625942250000|2021-07-10 18:37:30|2095.87|2087.17|2095.49|2086.79|2095.87|2087.17|2095.46|2086.76|21
1625942260000|2021-07-10 18:37:40|2095.57|2086.87|2095.94|2087.24|2096.11|2087.41|2095.55|2086.85|31
1625942270000|2021-07-10 18:37:50|2095.93|2087.23|2095.89|2087.19|2096.27|2087.57|2095.81|2087.11|31
1625942280000|2021-07-10 18:38:00|2095.88|2087.18|2096.43|2087.73|2096.43|2087.73|2095.78|2087.08|23
1625942290000|2021-07-10 18:38:10|2096.35|2087.65|2096.19|2087.49|2096.41|2087.71|2096.19|2087.49|14
1625942300000|2021-07-10 18:38:20|2096.2|2087.5|2096.02|2087.32|2096.25|2087.55|2095.87|2087.17|20
1625942310000|2021-07-10 18:38:30|2096.01|2087.31|2096.29|2087.59|2096.32|2087.62|2095.99|2087.29|34
1625942320000|2021-07-10 18:38:40|2096.28|2087.58|2096.88|2088.18|2096.88|2088.18|2096.17|2087.47|29
1625942330000|2021-07-10 18:38:50|2096.89|2088.19|2096.63|2087.93|2097.11|2088.41|2096.45|2087.75|28
1625942340000|2021-07-10 18:39:00|2096.61|2087.91|2096.05|2087.35|2096.61|2087.91|2096.05|2087.35|14
1625942350000|2021-07-10 18:39:10|2096.02|2087.32|2096.07|2087.37|2096.3|2087.6|2095.77|2087.07|21
1625942360000|2021-07-10 18:39:20|2096.11|2087.41|2095.8|2087.1|2096.11|2087.41|2095.77|2087.07|24
1625942370000|2021-07-10 18:39:30|2095.77|2087.07|2095.84|2087.14|2095.84|2087.14|2095.66|2086.96|22
1625942380000|2021-07-10 18:39:40|2095.81|2087.11|2095.87|2087.17|2095.87|2087.17|2095.79|2087.09|16
1625942390000|2021-07-10 18:39:50|2095.82|2087.12|2095.82|2087.12|2096.33|2087.63|2095.82|2087.12|5
1625942400000|2021-07-10 18:40:00|2095.8|2087.1|2095.8|2087.1|2095.86|2087.16|2095.8|2087.1|6
1625942410000|2021-07-10 18:40:10|2095.75|2087.05|2094.85|2086.15|2095.75|2087.05|2094.85|2086.15|27
1625942420000|2021-07-10 18:40:20|2095.06|2086.36|2096.5|2087.8|2096.53|2087.83|2095.06|2086.36|30
1625942430000|2021-07-10 18:40:30|2096.51|2087.81|2096.49|2087.79|2096.55|2087.85|2096.35|2087.65|19
1625942440000|2021-07-10 18:40:40|2096.5|2087.8|2095.52|2086.82|2096.58|2087.88|2095.51|2086.81|31
1625942450000|2021-07-10 18:40:50|2095.78|2087.08|2095.61|2086.91|2095.8|2087.1|2095.51|2086.81|27
1625942460000|2021-07-10 18:41:00|2095.62|2086.92|2096.15|2087.45|2096.17|2087.47|2095.62|2086.92|23
1625942470000|2021-07-10 18:41:10|2096.16|2087.46|2095.18|2086.48|2096.16|2087.46|2095.12|2086.42|28
1625942480000|2021-07-10 18:41:20|2095.24|2086.54|2095.09|2086.39|2095.24|2086.54|2095.07|2086.37|19
1625942490000|2021-07-10 18:41:30|2095.04|2086.34|2094.81|2086.11|2095.04|2086.34|2094.73|2086.03|23
1625942500000|2021-07-10 18:41:40|2094.76|2086.06|2095.19|2086.49|2095.3|2086.6|2094.76|2086.06|20
1625942510000|2021-07-10 18:41:50|2095.22|2086.52|2095.35|2086.65|2095.35|2086.65|2095.16|2086.46|16
1625942520000|2021-07-10 18:42:00|2095.41|2086.71|2095.45|2086.75|2095.46|2086.76|2095.33|2086.63|12
1625942530000|2021-07-10 18:42:10|2095.46|2086.76|2095.45|2086.75|2095.46|2086.76|2095.34|2086.64|17
1625942540000|2021-07-10 18:42:20|2095.44|2086.74|2095.46|2086.76|2095.46|2086.76|2095.41|2086.71|8
1625942550000|2021-07-10 18:42:30|2095.47|2086.77|2095.51|2086.81|2095.53|2086.83|2095.44|2086.74|23
1625942560000|2021-07-10 18:42:40|2095.47|2086.77|2095.44|2086.74|2095.47|2086.77|2095.34|2086.64|15
1625942570000|2021-07-10 18:42:50|2095.43|2086.73|2095.34|2086.64|2095.43|2086.73|2094.97|2086.27|25
1625942580000|2021-07-10 18:43:00|2095.58|2086.88|2094.92|2086.22|2095.63|2086.93|2094.92|2086.22|25
1625942590000|2021-07-10 18:43:10|2094.89|2086.19|2093.24|2084.54|2094.92|2086.22|2093.24|2084.54|25
1625942600000|2021-07-10 18:43:20|2093.25|2084.55|2094.38|2085.68|2094.38|2085.68|2093.02|2084.32|32
1625942610000|2021-07-10 18:43:30|2094.42|2085.72|2093.59|2084.89|2094.54|2085.84|2093.48|2084.78|30
1625942620000|2021-07-10 18:43:40|2093.68|2084.98|2093.52|2084.82|2093.85|2085.15|2093.34|2084.64|23
1625942630000|2021-07-10 18:43:50|2093.49|2084.79|2092.64|2083.94|2093.55|2084.85|2092.51|2083.81|29
1625942640000|2021-07-10 18:44:00|2092.65|2083.95|2092.62|2083.92|2093.28|2084.58|2092.51|2083.81|28
1625942650000|2021-07-10 18:44:10|2092.61|2083.91|2092.62|2083.92|2092.64|2083.94|2092.17|2083.47|20
1625942660000|2021-07-10 18:44:20|2092.61|2083.91|2091.62|2082.92|2092.61|2083.91|2091.62|2082.92|23
1625942670000|2021-07-10 18:44:30|2091.63|2082.93|2091.66|2082.96|2091.66|2082.96|2091.58|2082.88|15
1625942680000|2021-07-10 18:44:40|2091.65|2082.95|2092.18|2083.48|2092.23|2083.53|2091.64|2082.94|16
1625942690000|2021-07-10 18:44:50|2092.25|2083.55|2092.2|2083.5|2092.84|2084.14|2092.2|2083.5|29
1625942700000|2021-07-10 18:45:00|2092.19|2083.49|2093.16|2084.46|2093.19|2084.49|2092.19|2083.49|22
1625942710000|2021-07-10 18:45:10|2093.31|2084.61|2093.61|2084.91|2093.62|2084.92|2093.31|2084.61|22
1625942720000|2021-07-10 18:45:20|2093.55|2084.85|2093.29|2084.59|2093.55|2084.85|2092.97|2084.27|29
1625942730000|2021-07-10 18:45:30|2093.32|2084.62|2093.32|2084.62|2093.44|2084.74|2093.05|2084.35|33
1625942740000|2021-07-10 18:45:40|2093.3|2084.6|2093.33|2084.63|2093.8|2085.1|2093.09|2084.39|31
1625942750000|2021-07-10 18:45:50|2093.29|2084.59|2093.5|2084.8|2093.52|2084.82|2093.29|2084.59|17
1625942760000|2021-07-10 18:46:00|2093.49|2084.79|2094.23|2085.53|2094.25|2085.55|2093.4|2084.7|25
1625942770000|2021-07-10 18:46:10|2094.21|2085.51|2093.72|2085.02|2095.59|2086.89|2093.5|2084.8|35
1625942780000|2021-07-10 18:46:20|2093.55|2084.85|2093.42|2084.72|2093.72|2085.02|2093.39|2084.69|19
1625942790000|2021-07-10 18:46:30|2093.47|2084.77|2093.04|2084.34|2093.48|2084.78|2092.87|2084.17|22
1625942800000|2021-07-10 18:46:40|2093.05|2084.35|2093.36|2084.66|2093.44|2084.74|2093.05|2084.35|25
1625942810000|2021-07-10 18:46:50|2093.42|2084.72|2093.98|2085.28|2093.98|2085.28|2093.34|2084.64|28
1625942820000|2021-07-10 18:47:00|2094|2085.3|2093.98|2085.28|2094.66|2085.96|2093.98|2085.28|27
1625942830000|2021-07-10 18:47:10|2093.91|2085.21|2093.03|2084.33|2093.91|2085.21|2092.97|2084.27|27
1625942840000|2021-07-10 18:47:20|2093.1|2084.4|2093.37|2084.67|2093.71|2085.01|2093.1|2084.4|33
1625942850000|2021-07-10 18:47:30|2093.39|2084.69|2093.22|2084.52|2093.4|2084.7|2093.05|2084.35|27
1625942860000|2021-07-10 18:47:40|2093.27|2084.57|2093.29|2084.59|2093.53|2084.83|2093.27|2084.57|28
1625942870000|2021-07-10 18:47:50|2093.3|2084.6|2093.47|2084.77|2093.53|2084.83|2093.26|2084.56|24
1625942880000|2021-07-10 18:48:00|2093.42|2084.72|2093.64|2084.94|2093.8|2085.1|2093.42|2084.72|29
1625942890000|2021-07-10 18:48:10|2093.63|2084.93|2093.67|2084.97|2093.67|2084.97|2093.63|2084.93|17
1625942900000|2021-07-10 18:48:20|2093.66|2084.96|2093.66|2084.96|2093.7|2085|2093.66|2084.96|14
1625942910000|2021-07-10 18:48:30|2093.69|2084.99|2093.82|2085.12|2093.88|2085.18|2093.67|2084.97|22
1625942920000|2021-07-10 18:48:40|2093.83|2085.13|2094.9|2086.2|2095.1|2086.4|2093.83|2085.13|30
1625942930000|2021-07-10 18:48:50|2094.83|2086.13|2095.21|2086.51|2095.33|2086.63|2094.61|2085.91|32
1625942940000|2021-07-10 18:49:00|2095.2|2086.5|2094.14|2085.44|2095.2|2086.5|2094.06|2085.36|27
1625942950000|2021-07-10 18:49:10|2094.11|2085.41|2094.37|2085.67|2094.37|2085.67|2094.11|2085.41|12
1625942960000|2021-07-10 18:49:20|2094.38|2085.68|2094.72|2086.02|2094.78|2086.08|2094.38|2085.68|19
1625942970000|2021-07-10 18:49:30|2094.71|2086.01|2094.64|2085.94|2094.71|2086.01|2094.48|2085.78|27
1625942980000|2021-07-10 18:49:40|2094.59|2085.89|2094.46|2085.76|2094.61|2085.91|2094.29|2085.59|31
1625942990000|2021-07-10 18:49:50|2094.47|2085.77|2094.45|2085.75|2094.5|2085.8|2094.41|2085.71|26
1625943000000|2021-07-10 18:50:00|2094.44|2085.74|2095.68|2086.98|2095.74|2087.04|2094.43|2085.73|33
1625943010000|2021-07-10 18:50:10|2095.67|2086.97|2095.72|2087.02|2095.75|2087.05|2095.49|2086.79|21
1625943020000|2021-07-10 18:50:20|2095.71|2087.01|2095.68|2086.98|2095.76|2087.06|2095.57|2086.87|30
1625943030000|2021-07-10 18:50:30|2095.66|2086.96|2095.68|2086.98|2095.86|2087.16|2095.66|2086.96|18
1625943040000|2021-07-10 18:50:40|2095.7|2087|2095.75|2087.05|2095.79|2087.09|2095.66|2086.96|15
1625943050000|2021-07-10 18:50:50|2095.73|2087.03|2095.83|2087.13|2095.83|2087.13|2095.73|2087.03|17
1625943060000|2021-07-10 18:51:00|2095.81|2087.11|2096.83|2088.13|2096.9|2088.2|2095.74|2087.04|26
1625943070000|2021-07-10 18:51:10|2096.84|2088.14|2096.9|2088.2|2096.96|2088.26|2096.84|2088.14|29
1625943080000|2021-07-10 18:51:20|2096.88|2088.18|2096.84|2088.14|2096.95|2088.25|2096.84|2088.14|25
1625943090000|2021-07-10 18:51:30|2097.31|2088.61|2097.32|2088.62|2097.34|2088.64|2097.25|2088.55|17
1625943100000|2021-07-10 18:51:40|2097.34|2088.64|2096.53|2087.83|2097.36|2088.66|2096.53|2087.83|28
1625943110000|2021-07-10 18:51:50|2096.46|2087.76|2096.36|2087.66|2096.46|2087.76|2096.17|2087.47|30
1625943120000|2021-07-10 18:52:00|2096.5|2087.8|2096.8|2088.1|2096.8|2088.1|2096.38|2087.68|22
1625943130000|2021-07-10 18:52:10|2096.72|2088.02|2096.25|2087.55|2096.8|2088.1|2096.22|2087.52|17
1625943140000|2021-07-10 18:52:20|2096.32|2087.62|2096.26|2087.56|2096.6|2087.9|2096.24|2087.54|10
1625943150000|2021-07-10 18:52:30|2096.31|2087.61|2095.21|2086.51|2096.32|2087.62|2095.17|2086.47|24
1625943160000|2021-07-10 18:52:40|2095.22|2086.52|2095.16|2086.46|2095.23|2086.53|2094.97|2086.27|25
1625943170000|2021-07-10 18:52:50|2095.15|2086.45|2095.12|2086.42|2095.22|2086.52|2095.11|2086.41|26
1625943180000|2021-07-10 18:53:00|2095.15|2086.45|2095.24|2086.54|2095.3|2086.6|2095.14|2086.44|27
1625943190000|2021-07-10 18:53:10|2095.22|2086.52|2095.58|2086.88|2095.59|2086.89|2095.22|2086.52|22
1625943200000|2021-07-10 18:53:20|2095.56|2086.86|2095.73|2087.03|2095.74|2087.04|2095.56|2086.86|22
1625943210000|2021-07-10 18:53:30|2095.74|2087.04|2096.64|2087.94|2096.74|2088.04|2095.7|2087|24
1625943220000|2021-07-10 18:53:40|2096.56|2087.86|2096.49|2087.79|2096.56|2087.86|2096.4|2087.7|24
1625943230000|2021-07-10 18:53:50|2096.48|2087.78|2095.9|2087.2|2096.48|2087.78|2095.86|2087.16|28
1625943240000|2021-07-10 18:54:00|2095.93|2087.23|2095.97|2087.27|2096.03|2087.33|2095.88|2087.18|17
1625943250000|2021-07-10 18:54:10|2095.95|2087.25|2095.95|2087.25|2095.97|2087.27|2095.94|2087.24|11
1625943260000|2021-07-10 18:54:20|2095.96|2087.26|2095.95|2087.25|2095.96|2087.26|2095.95|2087.25|20
1625943270000|2021-07-10 18:54:30|2095.94|2087.24|2095.9|2087.2|2095.96|2087.26|2095.9|2087.2|14
1625943280000|2021-07-10 18:54:40|2095.92|2087.22|2095.25|2086.55|2095.97|2087.27|2095.24|2086.54|19
1625943290000|2021-07-10 18:54:50|2095.16|2086.46|2095.19|2086.49|2095.24|2086.54|2095.14|2086.44|8
1625943300000|2021-07-10 18:55:00|2095.24|2086.54|2095.22|2086.52|2095.27|2086.57|2095.19|2086.49|12
1625943310000|2021-07-10 18:55:10|2095.24|2086.54|2095.19|2086.49|2095.26|2086.56|2095.13|2086.43|24
1625943320000|2021-07-10 18:55:20|2095.22|2086.52|2095.29|2086.59|2095.29|2086.59|2095.22|2086.52|10
1625943330000|2021-07-10 18:55:30|2095.31|2086.61|2096.95|2088.25|2096.95|2088.25|2095.29|2086.59|28
1625943340000|2021-07-10 18:55:40|2096.94|2088.24|2096.23|2087.53|2096.99|2088.29|2096.23|2087.53|26
1625943350000|2021-07-10 18:55:50|2096.2|2087.5|2096.08|2087.38|2096.32|2087.62|2095.97|2087.27|30
1625943360000|2021-07-10 18:56:00|2096.09|2087.39|2096.94|2088.24|2097.2|2088.5|2096.09|2087.39|32
1625943370000|2021-07-10 18:56:10|2096.86|2088.16|2096.71|2088.01|2096.89|2088.19|2096.71|2088.01|22
1625943380000|2021-07-10 18:56:20|2096.56|2087.86|2096.64|2087.94|2096.65|2087.95|2096.1|2087.4|20
1625943390000|2021-07-10 18:56:30|2096.63|2087.93|2096.61|2087.91|2096.77|2088.07|2096.42|2087.72|27
1625943400000|2021-07-10 18:56:40|2096.65|2087.95|2096.87|2088.17|2096.88|2088.18|2096.55|2087.85|23
1625943410000|2021-07-10 18:56:50|2096.9|2088.2|2096.87|2088.17|2097.21|2088.51|2096.85|2088.15|16
1625943420000|2021-07-10 18:57:00|2096.88|2088.18|2097.14|2088.44|2097.15|2088.45|2096.88|2088.18|21
1625943430000|2021-07-10 18:57:10|2097.02|2088.32|2096.88|2088.18|2097.09|2088.39|2096.88|2088.18|18
1625943440000|2021-07-10 18:57:20|2096.84|2088.14|2096.67|2087.97|2096.84|2088.14|2096.31|2087.61|27
1625943450000|2021-07-10 18:57:30|2096.66|2087.96|2096.21|2087.51|2096.66|2087.96|2096.19|2087.49|28
1625943460000|2021-07-10 18:57:40|2096.19|2087.49|2096.95|2088.25|2096.96|2088.26|2096.19|2087.49|30
1625943470000|2021-07-10 18:57:50|2096.96|2088.26|2096.88|2088.18|2096.98|2088.28|2096.58|2087.88|32
1625943480000|2021-07-10 18:58:00|2096.92|2088.22|2096.99|2088.29|2097.05|2088.35|2096.92|2088.22|17
1625943490000|2021-07-10 18:58:10|2097|2088.3|2097.19|2088.49|2097.21|2088.51|2097|2088.3|18
1625943500000|2021-07-10 18:58:20|2097.21|2088.51|2097.24|2088.54|2097.25|2088.55|2097.16|2088.46|19
1625943510000|2021-07-10 18:58:30|2097.2|2088.5|2097.14|2088.44|2097.21|2088.51|2097.12|2088.42|23
1625943520000|2021-07-10 18:58:40|2097.15|2088.45|2097.16|2088.46|2097.17|2088.47|2097.13|2088.43|18
1625943530000|2021-07-10 18:58:50|2097.19|2088.49|2097.19|2088.49|2097.24|2088.54|2097.18|2088.48|13
1625943540000|2021-07-10 18:59:00|2097.28|2088.58|2098.68|2089.98|2098.86|2090.16|2097.28|2088.58|30
1625943550000|2021-07-10 18:59:10|2098.67|2089.97|2098.83|2090.13|2098.9|2090.2|2098.67|2089.97|28
1625943560000|2021-07-10 18:59:20|2098.81|2090.11|2099.36|2090.66|2099.62|2090.92|2098.81|2090.11|25
1625943570000|2021-07-10 18:59:30|2099.37|2090.67|2099.25|2090.55|2099.37|2090.67|2099.24|2090.54|18
1625943580000|2021-07-10 18:59:40|2099.2|2090.5|2099.36|2090.66|2099.44|2090.74|2099.2|2090.5|23
1625943590000|2021-07-10 18:59:50|2099.48|2090.78|2100.21|2091.51|2100.23|2091.53|2099.31|2090.61|31
1625943600000|2021-07-10 19:00:00|2100.36|2091.66|2099.48|2090.78|2100.67|2091.97|2099.47|2090.77|29
1625943610000|2021-07-10 19:00:10|2099.47|2090.77|2099.56|2090.86|2099.77|2091.07|2099.41|2090.71|27
1625943620000|2021-07-10 19:00:20|2099.55|2090.85|2100.08|2091.38|2100.08|2091.38|2099.55|2090.85|24
1625943630000|2021-07-10 19:00:30|2100.09|2091.39|2100|2091.3|2100.09|2091.39|2099.94|2091.24|30
1625943640000|2021-07-10 19:00:40|2099.99|2091.29|2100.71|2092.01|2100.72|2092.02|2099.85|2091.15|29
1625943650000|2021-07-10 19:00:50|2100.76|2092.06|2102.4|2093.7|2102.54|2093.84|2100.76|2092.06|36
1625943660000|2021-07-10 19:01:00|2102.39|2093.69|2102.76|2094.06|2102.81|2094.11|2101.9|2093.2|30
1625943670000|2021-07-10 19:01:10|2102.78|2094.08|2102.71|2094.01|2102.78|2094.08|2102.63|2093.93|31
1625943680000|2021-07-10 19:01:20|2102.7|2094|2102.61|2093.91|2102.72|2094.02|2102.35|2093.65|28
1625943690000|2021-07-10 19:01:30|2102.58|2093.88|2103.97|2095.27|2104|2095.3|2102.58|2093.88|33
1625943700000|2021-07-10 19:01:40|2103.83|2095.13|2104.27|2095.57|2104.28|2095.58|2103.82|2095.12|33
1625943710000|2021-07-10 19:01:50|2104.28|2095.58|2103.88|2095.18|2104.34|2095.64|2103.77|2095.07|33
1625943720000|2021-07-10 19:02:00|2103.87|2095.17|2104.39|2095.69|2104.45|2095.75|2103.77|2095.07|31
1625943730000|2021-07-10 19:02:10|2104.38|2095.68|2104.58|2095.88|2104.71|2096.01|2104.38|2095.68|32
1625943740000|2021-07-10 19:02:20|2104.56|2095.86|2103.68|2094.98|2104.56|2095.86|2103.52|2094.82|29
1625943750000|2021-07-10 19:02:30|2103.71|2095.01|2104.36|2095.66|2104.62|2095.92|2103.71|2095.01|37
1625943760000|2021-07-10 19:02:40|2104.29|2095.59|2103.58|2094.88|2104.36|2095.66|2103.58|2094.88|37
1625943770000|2021-07-10 19:02:50|2103.61|2094.91|2103.86|2095.16|2104.09|2095.39|2103.61|2094.91|27
1625943780000|2021-07-10 19:03:00|2103.96|2095.26|2103.88|2095.18|2104.15|2095.45|2103.81|2095.11|33
1625943790000|2021-07-10 19:03:10|2103.87|2095.17|2104.22|2095.52|2104.3|2095.6|2103.87|2095.17|24
1625943800000|2021-07-10 19:03:20|2104.2|2095.5|2103.92|2095.22|2104.21|2095.51|2103.79|2095.09|31
1625943810000|2021-07-10 19:03:30|2103.91|2095.21|2104.12|2095.42|2104.12|2095.42|2103.91|2095.21|16
1625943820000|2021-07-10 19:03:40|2104.01|2095.31|2104.95|2096.25|2104.97|2096.27|2104.01|2095.31|25
1625943830000|2021-07-10 19:03:50|2104.93|2096.23|2105.57|2096.87|2105.57|2096.87|2104.93|2096.23|21
1625943840000|2021-07-10 19:04:00|2105.63|2096.93|2106.03|2097.33|2106.05|2097.35|2105.63|2096.93|25
1625943850000|2021-07-10 19:04:10|2105.93|2097.23|2106.52|2097.82|2106.66|2097.96|2105.9|2097.2|24
1625943860000|2021-07-10 19:04:20|2106.53|2097.83|2106.71|2098.01|2106.84|2098.14|2106.51|2097.81|22
1625943870000|2021-07-10 19:04:30|2106.53|2097.83|2106.4|2097.7|2106.77|2098.07|2106.23|2097.53|24
1625943880000|2021-07-10 19:04:40|2106.45|2097.75|2106.56|2097.86|2106.56|2097.86|2106.21|2097.51|36
1625943890000|2021-07-10 19:04:50|2106.54|2097.84|2107.62|2098.92|2107.8|2099.1|2106.52|2097.82|36
1625943900000|2021-07-10 19:05:00|2107.67|2098.97|2107.02|2098.32|2107.77|2099.07|2106.74|2098.04|31
1625943910000|2021-07-10 19:05:10|2107.06|2098.36|2108.75|2100.05|2108.75|2100.05|2107.06|2098.36|29
1625943920000|2021-07-10 19:05:20|2108.68|2099.98|2110.76|2102.06|2110.76|2102.06|2108.68|2099.98|33
1625943930000|2021-07-10 19:05:30|2110.71|2102.01|2110.09|2101.39|2111.01|2102.31|2110.07|2101.37|35
1625943940000|2021-07-10 19:05:40|2110.07|2101.37|2110.97|2102.27|2111.27|2102.57|2110.07|2101.37|36
1625943950000|2021-07-10 19:05:50|2111.02|2102.32|2112.42|2103.72|2112.74|2104.04|2110.22|2101.52|32
1625943960000|2021-07-10 19:06:00|2112.38|2103.68|2112.66|2103.96|2112.87|2104.17|2111.82|2103.12|37
1625943970000|2021-07-10 19:06:10|2112.65|2103.95|2113.68|2104.98|2113.87|2105.17|2112.65|2103.95|36
1625943980000|2021-07-10 19:06:20|2113.67|2104.97|2114.02|2105.32|2114.2|2105.5|2113.67|2104.97|30
1625943990000|2021-07-10 19:06:30|2113.96|2105.26|2114.36|2105.66|2114.4|2105.7|2113.94|2105.24|28
1625944000000|2021-07-10 19:06:40|2114.38|2105.68|2114.14|2105.44|2114.49|2105.79|2114.14|2105.44|33
1625944010000|2021-07-10 19:06:50|2114.17|2105.47|2113.37|2104.67|2114.25|2105.55|2113.37|2104.67|32
1625944020000|2021-07-10 19:07:00|2113.36|2104.66|2112.74|2104.04|2113.41|2104.71|2112.58|2103.88|37
1625944030000|2021-07-10 19:07:10|2112.68|2103.98|2112.3|2103.6|2112.69|2103.99|2112.28|2103.58|30
1625944040000|2021-07-10 19:07:20|2112.28|2103.58|2111.47|2102.77|2112.31|2103.61|2111.28|2102.58|37
1625944050000|2021-07-10 19:07:30|2111.45|2102.75|2110.03|2101.33|2112.1|2103.4|2110.03|2101.33|39
1625944060000|2021-07-10 19:07:40|2110.02|2101.32|2110.01|2101.31|2110.03|2101.33|2109.86|2101.16|26
1625944070000|2021-07-10 19:07:50|2110|2101.3|2110.42|2101.72|2110.42|2101.72|2109.62|2100.92|26
1625944080000|2021-07-10 19:08:00|2110.44|2101.74|2108.64|2099.94|2110.56|2101.86|2108.64|2099.94|30
1625944090000|2021-07-10 19:08:10|2108.47|2099.77|2109.32|2100.62|2109.32|2100.62|2107.95|2099.25|35
1625944100000|2021-07-10 19:08:20|2109.34|2100.64|2108.64|2099.94|2109.37|2100.67|2108.64|2099.94|35
1625944110000|2021-07-10 19:08:30|2108.65|2099.95|2108.82|2100.12|2109.13|2100.43|2108.65|2099.95|27
1625944120000|2021-07-10 19:08:40|2108.68|2099.98|2108.74|2100.04|2109.01|2100.31|2108.42|2099.72|28
1625944130000|2021-07-10 19:08:50|2108.64|2099.94|2108.61|2099.91|2108.72|2100.02|2108.49|2099.79|24
1625944140000|2021-07-10 19:09:00|2108.6|2099.9|2107.75|2099.05|2108.7|2100|2107.75|2099.05|30
1625944150000|2021-07-10 19:09:10|2107.74|2099.04|2108.16|2099.46|2108.22|2099.52|2107.33|2098.63|32
1625944160000|2021-07-10 19:09:20|2108.15|2099.45|2107.68|2098.98|2108.15|2099.45|2107.41|2098.71|29
1625944170000|2021-07-10 19:09:30|2107.67|2098.97|2106.88|2098.18|2107.75|2099.05|2106.86|2098.16|25
1625944180000|2021-07-10 19:09:40|2106.85|2098.15|2107.16|2098.46|2107.58|2098.88|2106.8|2098.1|38
1625944190000|2021-07-10 19:09:50|2107.09|2098.39|2107.32|2098.62|2107.37|2098.67|2106.76|2098.06|34
1625944200000|2021-07-10 19:10:00|2107.3|2098.6|2106.95|2098.25|2107.3|2098.6|2106.88|2098.18|29
1625944210000|2021-07-10 19:10:10|2106.92|2098.22|2106.97|2098.27|2106.97|2098.27|2106.66|2097.96|30
1625944220000|2021-07-10 19:10:20|2106.96|2098.26|2107.17|2098.47|2107.23|2098.53|2106.58|2097.88|35
1625944230000|2021-07-10 19:10:30|2107.18|2098.48|2107.22|2098.52|2107.34|2098.64|2107.06|2098.36|30
1625944240000|2021-07-10 19:10:40|2107.21|2098.51|2108.33|2099.63|2108.5|2099.8|2107.12|2098.42|31
1625944250000|2021-07-10 19:10:50|2108.22|2099.52|2108.08|2099.38|2108.53|2099.83|2108.05|2099.35|34
1625944260000|2021-07-10 19:11:00|2108.06|2099.36|2109|2100.3|2109.01|2100.31|2108.06|2099.36|27
1625944270000|2021-07-10 19:11:10|2108.99|2100.29|2108.37|2099.67|2109.08|2100.38|2108.33|2099.63|33
1625944280000|2021-07-10 19:11:20|2108.36|2099.66|2106.93|2098.23|2108.46|2099.76|2106.93|2098.23|33
1625944290000|2021-07-10 19:11:30|2106.96|2098.26|2107.1|2098.4|2107.24|2098.54|2106.96|2098.26|37
1625944300000|2021-07-10 19:11:40|2107.09|2098.39|2106.43|2097.73|2107.18|2098.48|2106.43|2097.73|24
1625944310000|2021-07-10 19:11:50|2106.44|2097.74|2106.3|2097.6|2106.44|2097.74|2106.12|2097.42|22
1625944320000|2021-07-10 19:12:00|2106.31|2097.61|2106.32|2097.62|2106.37|2097.67|2106.24|2097.54|25
1625944330000|2021-07-10 19:12:10|2106.14|2097.44|2106.86|2098.16|2106.9|2098.2|2106.08|2097.38|35
1625944340000|2021-07-10 19:12:20|2106.84|2098.14|2106.75|2098.05|2106.84|2098.14|2106.64|2097.94|26
1625944350000|2021-07-10 19:12:30|2106.8|2098.1|2107.54|2098.84|2107.54|2098.84|2106.67|2097.97|27
1625944360000|2021-07-10 19:12:40|2107.56|2098.86|2107.13|2098.43|2107.6|2098.9|2107.12|2098.42|30
1625944370000|2021-07-10 19:12:50|2107.03|2098.33|2106.54|2097.84|2107.09|2098.39|2106.44|2097.74|37
1625944380000|2021-07-10 19:13:00|2106.43|2097.73|2106.46|2097.76|2106.6|2097.9|2106.28|2097.58|29
1625944390000|2021-07-10 19:13:10|2106.48|2097.78|2105.3|2096.6|2106.61|2097.91|2105.14|2096.44|28
1625944400000|2021-07-10 19:13:20|2105.38|2096.68|2105.28|2096.58|2105.65|2096.95|2105.21|2096.51|29
1625944410000|2021-07-10 19:13:30|2105.3|2096.6|2105.2|2096.5|2105.43|2096.73|2105.13|2096.43|29
1625944420000|2021-07-10 19:13:40|2105.25|2096.55|2105.06|2096.36|2105.32|2096.62|2105.02|2096.32|26
1625944430000|2021-07-10 19:13:50|2105.11|2096.41|2104.31|2095.61|2105.12|2096.42|2104.27|2095.57|32
1625944440000|2021-07-10 19:14:00|2104.19|2095.49|2105|2096.3|2105.1|2096.4|2104.15|2095.45|30
1625944450000|2021-07-10 19:14:10|2105.03|2096.33|2104.83|2096.13|2105.03|2096.33|2104.83|2096.13|24
1625944460000|2021-07-10 19:14:20|2104.8|2096.1|2104.38|2095.68|2104.85|2096.15|2104.38|2095.68|25
1625944470000|2021-07-10 19:14:30|2104.41|2095.71|2104.42|2095.72|2104.48|2095.78|2104.38|2095.68|23
1625944480000|2021-07-10 19:14:40|2104.43|2095.73|2104.31|2095.61|2104.43|2095.73|2104.21|2095.51|26
1625944490000|2021-07-10 19:14:50|2104.25|2095.55|2103.1|2094.4|2104.29|2095.59|2103.07|2094.37|31
1625944500000|2021-07-10 19:15:00|2103.08|2094.38|2103.27|2094.57|2103.27|2094.57|2102.61|2093.91|31
1625944510000|2021-07-10 19:15:10|2103.39|2094.69|2104.22|2095.52|2104.22|2095.52|2103.38|2094.68|26
1625944520000|2021-07-10 19:15:20|2104.25|2095.55|2102.49|2093.79|2104.25|2095.55|2102.49|2093.79|14
1625944530000|2021-07-10 19:15:30|2102.47|2093.77|2102.68|2093.98|2102.92|2094.22|2102.26|2093.56|26
1625944540000|2021-07-10 19:15:40|2102.67|2093.97|2104.03|2095.33|2104.03|2095.33|2102.67|2093.97|32
1625944550000|2021-07-10 19:15:50|2104.04|2095.34|2104.08|2095.38|2105.08|2096.38|2104.04|2095.34|37
1625944560000|2021-07-10 19:16:00|2103.92|2095.22|2102.75|2094.05|2103.96|2095.26|2102.46|2093.76|27
1625944570000|2021-07-10 19:16:10|2102.7|2094|2103.58|2094.88|2103.62|2094.92|2102.68|2093.98|29
1625944580000|2021-07-10 19:16:20|2103.55|2094.85|2103.59|2094.89|2103.78|2095.08|2103.52|2094.82|25
1625944590000|2021-07-10 19:16:30|2103.63|2094.93|2103.08|2094.38|2103.83|2095.13|2102.94|2094.24|28
1625944600000|2021-07-10 19:16:40|2103.07|2094.37|2103.81|2095.11|2103.81|2095.11|2103.06|2094.36|29
1625944610000|2021-07-10 19:16:50|2103.89|2095.19|2103.22|2094.52|2103.98|2095.28|2103.16|2094.46|20
1625944620000|2021-07-10 19:17:00|2103.24|2094.54|2102.93|2094.23|2103.24|2094.54|2102.88|2094.18|30
1625944630000|2021-07-10 19:17:10|2102.95|2094.25|2103.63|2094.93|2103.66|2094.96|2102.86|2094.16|23
1625944640000|2021-07-10 19:17:20|2103.64|2094.94|2103.59|2094.89|2103.68|2094.98|2103.59|2094.89|19
1625944650000|2021-07-10 19:17:30|2103.62|2094.92|2103.6|2094.9|2103.67|2094.97|2103.58|2094.88|28
1625944660000|2021-07-10 19:17:40|2103.57|2094.87|2103.42|2094.72|2103.64|2094.94|2103.33|2094.63|21
1625944670000|2021-07-10 19:17:50|2103.44|2094.74|2103.56|2094.86|2103.73|2095.03|2103.3|2094.6|30
1625944680000|2021-07-10 19:18:00|2103.58|2094.88|2103.54|2094.84|2103.58|2094.88|2103.48|2094.78|20
1625944690000|2021-07-10 19:18:10|2103.52|2094.82|2103.5|2094.8|2103.56|2094.86|2103.42|2094.72|21
1625944700000|2021-07-10 19:18:20|2103.51|2094.81|2103.48|2094.78|2103.56|2094.86|2103.4|2094.7|26
1625944710000|2021-07-10 19:18:30|2103.47|2094.77|2101.79|2093.09|2103.47|2094.77|2101.77|2093.07|35
1625944720000|2021-07-10 19:18:40|2101.78|2093.08|2100.93|2092.23|2101.81|2093.11|2100.84|2092.14|31
1625944730000|2021-07-10 19:18:50|2100.91|2092.21|2100.87|2092.17|2101.01|2092.31|2100.79|2092.09|33
1625944740000|2021-07-10 19:19:00|2100.85|2092.15|2099.9|2091.2|2100.93|2092.23|2099.89|2091.19|34
1625944750000|2021-07-10 19:19:10|2099.8|2091.1|2099.54|2090.84|2099.83|2091.13|2099.26|2090.56|33
1625944760000|2021-07-10 19:19:20|2099.52|2090.82|2100|2091.3|2100.12|2091.42|2099.49|2090.79|36
1625944770000|2021-07-10 19:19:30|2100.03|2091.33|2100.4|2091.7|2100.57|2091.87|2100.02|2091.32|35
1625944780000|2021-07-10 19:19:40|2100.42|2091.72|2100.63|2091.93|2100.85|2092.15|2100.42|2091.72|27
1625944790000|2021-07-10 19:19:50|2100.64|2091.94|2100.5|2091.8|2100.86|2092.16|2100.41|2091.71|30
1625944800000|2021-07-10 19:20:00|2100.47|2091.77|2099.41|2090.71|2100.47|2091.77|2099.28|2090.58|30
1625944810000|2021-07-10 19:20:10|2099.44|2090.74|2098.97|2090.27|2099.44|2090.74|2098.97|2090.27|26
1625944820000|2021-07-10 19:20:20|2099|2090.3|2098.35|2089.65|2099.02|2090.32|2098.35|2089.65|34
1625944830000|2021-07-10 19:20:30|2098.25|2089.55|2098.7|2090|2098.8|2090.1|2097.96|2089.26|30
1625944840000|2021-07-10 19:20:40|2098.68|2089.98|2099.45|2090.75|2099.45|2090.75|2098.67|2089.97|36
1625944850000|2021-07-10 19:20:50|2099.52|2090.82|2100.3|2091.6|2100.31|2091.61|2099.51|2090.81|22
1625944860000|2021-07-10 19:21:00|2100.29|2091.59|2100.86|2092.16|2100.86|2092.16|2100.29|2091.59|24
1625944870000|2021-07-10 19:21:10|2100.87|2092.17|2100.68|2091.98|2101.1|2092.4|2100.68|2091.98|32
1625944880000|2021-07-10 19:21:20|2100.79|2092.09|2099.81|2091.11|2100.79|2092.09|2099.5|2090.8|32
1625944890000|2021-07-10 19:21:30|2099.73|2091.03|2100.2|2091.5|2100.21|2091.51|2099.65|2090.95|31
1625944900000|2021-07-10 19:21:40|2100.35|2091.65|2100.77|2092.07|2100.99|2092.29|2100.35|2091.65|34
1625944910000|2021-07-10 19:21:50|2100.78|2092.08|2100.69|2091.99|2100.96|2092.26|2100.65|2091.95|32
1625944920000|2021-07-10 19:22:00|2100.7|2092|2100.86|2092.16|2100.92|2092.22|2100.62|2091.92|23
1625944930000|2021-07-10 19:22:10|2100.87|2092.17|2100.08|2091.38|2100.89|2092.19|2100.08|2091.38|22
1625944940000|2021-07-10 19:22:20|2100.03|2091.33|2100.46|2091.76|2100.46|2091.76|2099.99|2091.29|33
1625944950000|2021-07-10 19:22:30|2100.44|2091.74|2100.19|2091.49|2100.73|2092.03|2100.19|2091.49|35
1625944960000|2021-07-10 19:22:40|2100.15|2091.45|2100.88|2092.18|2100.88|2092.18|2100.07|2091.37|31
1625944970000|2021-07-10 19:22:50|2100.9|2092.2|2101.21|2092.51|2101.27|2092.57|2100.81|2092.11|34
1625944980000|2021-07-10 19:23:00|2101.36|2092.66|2101.48|2092.78|2101.53|2092.83|2101.36|2092.66|21
1625944990000|2021-07-10 19:23:10|2101.47|2092.77|2102|2093.3|2102|2093.3|2101.44|2092.74|28
1625945000000|2021-07-10 19:23:20|2101.97|2093.27|2103.02|2094.32|2103.1|2094.4|2101.97|2093.27|30
1625945010000|2021-07-10 19:23:30|2103.04|2094.34|2103.41|2094.71|2103.52|2094.82|2103|2094.3|38
1625945020000|2021-07-10 19:23:40|2103.4|2094.7|2103.6|2094.9|2103.72|2095.02|2103.34|2094.64|30
1625945030000|2021-07-10 19:23:50|2103.59|2094.89|2103.55|2094.85|2103.59|2094.89|2103.29|2094.59|30
1625945040000|2021-07-10 19:24:00|2103.58|2094.88|2103.7|2095|2103.71|2095.01|2103.58|2094.88|26
1625945050000|2021-07-10 19:24:10|2103.69|2094.99|2101.65|2092.95|2103.69|2094.99|2101.65|2092.95|29
1625945060000|2021-07-10 19:24:20|2101.69|2092.99|2101.31|2092.61|2101.69|2092.99|2101.26|2092.56|23
1625945070000|2021-07-10 19:24:30|2101.28|2092.58|2102.26|2093.56|2102.33|2093.63|2101.23|2092.53|33
1625945080000|2021-07-10 19:24:40|2102.31|2093.61|2102.16|2093.46|2102.32|2093.62|2102.08|2093.38|29
1625945090000|2021-07-10 19:24:50|2102.12|2093.42|2102.16|2093.46|2102.22|2093.52|2102.02|2093.32|21
1625945100000|2021-07-10 19:25:00|2102.11|2093.41|2101.63|2092.93|2102.11|2093.41|2101.41|2092.71|22
1625945110000|2021-07-10 19:25:10|2101.59|2092.89|2101.75|2093.05|2101.77|2093.07|2101.41|2092.71|19
1625945120000|2021-07-10 19:25:20|2101.77|2093.07|2102.5|2093.8|2102.6|2093.9|2101.77|2093.07|28
1625945130000|2021-07-10 19:25:30|2102.51|2093.81|2102.52|2093.82|2102.53|2093.83|2102.19|2093.49|29
1625945140000|2021-07-10 19:25:40|2102.6|2093.9|2102.37|2093.67|2102.63|2093.93|2102.3|2093.6|33
1625945150000|2021-07-10 19:25:50|2102.38|2093.68|2102.28|2093.58|2102.49|2093.79|2102.28|2093.58|24
1625945160000|2021-07-10 19:26:00|2102.27|2093.57|2102.48|2093.78|2102.48|2093.78|2102.26|2093.56|20
1625945170000|2021-07-10 19:26:10|2102.49|2093.79|2102.61|2093.91|2102.63|2093.93|2102.47|2093.77|26
1625945180000|2021-07-10 19:26:20|2102.62|2093.92|2103.45|2094.75|2103.48|2094.78|2102.58|2093.88|29
1625945190000|2021-07-10 19:26:30|2103.48|2094.78|2103.23|2094.53|2103.66|2094.96|2103.18|2094.48|29
1625945200000|2021-07-10 19:26:40|2103.2|2094.5|2103.21|2094.51|2103.31|2094.61|2103.16|2094.46|29
1625945210000|2021-07-10 19:26:50|2103.23|2094.53|2103.52|2094.82|2103.55|2094.85|2103.2|2094.5|23
1625945220000|2021-07-10 19:27:00|2103.51|2094.81|2103.57|2094.87|2103.57|2094.87|2103.46|2094.76|17
1625945230000|2021-07-10 19:27:10|2103.56|2094.86|2103.56|2094.86|2103.58|2094.88|2103.52|2094.82|8
1625945240000|2021-07-10 19:27:20|2103.44|2094.74|2103.11|2094.41|2103.44|2094.74|2103.11|2094.41|17
1625945250000|2021-07-10 19:27:30|2102.98|2094.28|2102.39|2093.69|2102.98|2094.28|2102.36|2093.66|27
1625945260000|2021-07-10 19:27:40|2102.41|2093.71|2102.27|2093.57|2102.41|2093.71|2102.22|2093.52|23
1625945270000|2021-07-10 19:27:50|2102.24|2093.54|2102.24|2093.54|2102.28|2093.58|2102.23|2093.53|13
1625945280000|2021-07-10 19:28:00|2102.21|2093.51|2102.24|2093.54|2102.25|2093.55|2102.14|2093.44|16
1625945290000|2021-07-10 19:28:10|2102.23|2093.53|2100.56|2091.86|2102.23|2093.53|2100.51|2091.81|31
1625945300000|2021-07-10 19:28:20|2100.54|2091.84|2100.37|2091.67|2100.57|2091.87|2100.36|2091.66|33
1625945310000|2021-07-10 19:28:30|2100.38|2091.68|2099.86|2091.16|2100.4|2091.7|2099.84|2091.14|29
1625945320000|2021-07-10 19:28:40|2099.88|2091.18|2099.47|2090.77|2100.09|2091.39|2099.47|2090.77|30
1625945330000|2021-07-10 19:28:50|2099.48|2090.78|2098.76|2090.06|2099.52|2090.82|2098.7|2090|32
1625945340000|2021-07-10 19:29:00|2098.75|2090.05|2099.55|2090.85|2099.81|2091.11|2098.73|2090.03|32
1625945350000|2021-07-10 19:29:10|2099.44|2090.74|2098.97|2090.27|2099.44|2090.74|2098.82|2090.12|25
1625945360000|2021-07-10 19:29:20|2098.94|2090.24|2098.92|2090.22|2098.97|2090.27|2098.91|2090.21|18
1625945370000|2021-07-10 19:29:30|2098.93|2090.23|2098.8|2090.1|2098.94|2090.24|2098.72|2090.02|25
1625945380000|2021-07-10 19:29:40|2098.79|2090.09|2098.84|2090.14|2098.84|2090.14|2098.76|2090.06|8
1625945390000|2021-07-10 19:29:50|2098.85|2090.15|2098.95|2090.25|2099.06|2090.36|2098.85|2090.15|21
1625945400000|2021-07-10 19:30:00|2098.94|2090.24|2099.12|2090.42|2099.15|2090.45|2098.89|2090.19|33
1625945410000|2021-07-10 19:30:10|2099.11|2090.41|2099.13|2090.43|2099.17|2090.47|2099.1|2090.4|15
1625945420000|2021-07-10 19:30:20|2099.14|2090.44|2099.27|2090.57|2099.27|2090.57|2099.13|2090.43|16
1625945430000|2021-07-10 19:30:30|2099.28|2090.58|2099.15|2090.45|2099.32|2090.62|2099.15|2090.45|15
1625945440000|2021-07-10 19:30:40|2099.18|2090.48|2099.23|2090.53|2099.28|2090.58|2099.18|2090.48|22
1625945450000|2021-07-10 19:30:50|2099.21|2090.51|2099.16|2090.46|2099.22|2090.52|2099.16|2090.46|18
1625945460000|2021-07-10 19:31:00|2099.17|2090.47|2099.22|2090.52|2099.23|2090.53|2099.16|2090.46|14
1625945470000|2021-07-10 19:31:10|2099.24|2090.54|2099.54|2090.84|2100.93|2092.23|2099.24|2090.54|27
1625945480000|2021-07-10 19:31:20|2099.26|2090.56|2099.58|2090.88|2099.62|2090.92|2099.08|2090.38|30
1625945490000|2021-07-10 19:31:30|2099.6|2090.9|2099.68|2090.98|2099.75|2091.05|2099.6|2090.9|28
1625945500000|2021-07-10 19:31:40|2099.66|2090.96|2097.65|2088.95|2099.66|2090.96|2097.65|2088.95|36
1625945510000|2021-07-10 19:31:50|2097.69|2088.99|2098.82|2090.12|2099.13|2090.43|2097.63|2088.93|37
1625945520000|2021-07-10 19:32:00|2098.88|2090.18|2099.51|2090.81|2099.82|2091.12|2098.88|2090.18|34
1625945530000|2021-07-10 19:32:10|2099.25|2090.55|2099.45|2090.75|2099.45|2090.75|2099.18|2090.48|33
1625945540000|2021-07-10 19:32:20|2099.57|2090.87|2099.89|2091.19|2099.89|2091.19|2099.57|2090.87|25
1625945550000|2021-07-10 19:32:30|2099.92|2091.22|2099.95|2091.25|2099.99|2091.29|2099.92|2091.22|23
1625945560000|2021-07-10 19:32:40|2099.94|2091.24|2100.16|2091.46|2100.31|2091.61|2099.94|2091.24|30
1625945570000|2021-07-10 19:32:50|2100.17|2091.47|2100.14|2091.44|2100.35|2091.65|2100.14|2091.44|23
1625945580000|2021-07-10 19:33:00|2100.13|2091.43|2099.37|2090.67|2100.13|2091.43|2099.32|2090.62|24
1625945590000|2021-07-10 19:33:10|2099.36|2090.66|2099.41|2090.71|2099.49|2090.79|2099.29|2090.59|27
1625945600000|2021-07-10 19:33:20|2099.39|2090.69|2100.05|2091.35|2100.05|2091.35|2099.37|2090.67|22
1625945610000|2021-07-10 19:33:30|2100.04|2091.34|2099.9|2091.2|2100.05|2091.35|2099.9|2091.2|28
1625945620000|2021-07-10 19:33:40|2099.91|2091.21|2098.61|2089.91|2099.96|2091.26|2098.44|2089.74|32
1625945630000|2021-07-10 19:33:50|2098.62|2089.92|2098.93|2090.23|2099.02|2090.32|2098.4|2089.7|27
1625945640000|2021-07-10 19:34:00|2098.81|2090.11|2097.97|2089.27|2098.89|2090.19|2097.92|2089.22|27
1625945650000|2021-07-10 19:34:10|2097.92|2089.22|2097.21|2088.51|2097.92|2089.22|2097.21|2088.51|30
1625945660000|2021-07-10 19:34:20|2097.08|2088.38|2097.79|2089.09|2098.11|2089.41|2097.06|2088.36|29
1625945670000|2021-07-10 19:34:30|2097.8|2089.1|2096.47|2087.77|2097.84|2089.14|2096.43|2087.73|32
1625945680000|2021-07-10 19:34:40|2096.41|2087.71|2096.15|2087.45|2096.96|2088.26|2096.15|2087.45|31
1625945690000|2021-07-10 19:34:50|2096.3|2087.6|2095.25|2086.55|2096.3|2087.6|2095.22|2086.52|32
1625945700000|2021-07-10 19:35:00|2095.24|2086.54|2095.98|2087.28|2096.41|2087.71|2095.23|2086.53|34
1625945710000|2021-07-10 19:35:10|2095.97|2087.27|2096.69|2087.99|2096.8|2088.1|2095.89|2087.19|31
1625945720000|2021-07-10 19:35:20|2096.75|2088.05|2096.41|2087.71|2097.56|2088.86|2096.17|2087.47|34
1625945730000|2021-07-10 19:35:30|2096.45|2087.75|2097.13|2088.43|2097.43|2088.73|2096.45|2087.75|30
1625945740000|2021-07-10 19:35:40|2097.1|2088.4|2097.69|2088.99|2097.73|2089.03|2097.06|2088.36|28
1625945750000|2021-07-10 19:35:50|2097.44|2088.74|2097.49|2088.79|2097.76|2089.06|2097.21|2088.51|30
1625945760000|2021-07-10 19:36:00|2097.45|2088.75|2097.5|2088.8|2097.58|2088.88|2097.39|2088.69|28
1625945770000|2021-07-10 19:36:10|2097.58|2088.88|2098.1|2089.4|2098.2|2089.5|2097.51|2088.81|23
1625945780000|2021-07-10 19:36:20|2098.11|2089.41|2098.12|2089.42|2098.19|2089.49|2098.07|2089.37|22
1625945790000|2021-07-10 19:36:30|2098.13|2089.43|2098.35|2089.65|2098.36|2089.66|2098.13|2089.43|27
1625945800000|2021-07-10 19:36:40|2098.31|2089.61|2098.47|2089.77|2098.86|2090.16|2098.31|2089.61|29
1625945810000|2021-07-10 19:36:50|2098.28|2089.58|2098.51|2089.81|2098.52|2089.82|2098.28|2089.58|23
1625945820000|2021-07-10 19:37:00|2098.56|2089.86|2098.06|2089.36|2098.7|2090|2097.99|2089.29|21
1625945830000|2021-07-10 19:37:10|2098.16|2089.46|2099.02|2090.32|2099.04|2090.34|2098.11|2089.41|32
1625945840000|2021-07-10 19:37:20|2099.21|2090.51|2099.52|2090.82|2099.55|2090.85|2099.13|2090.43|21
1625945850000|2021-07-10 19:37:30|2099.55|2090.85|2099.65|2090.95|2099.8|2091.1|2099.53|2090.83|29
1625945860000|2021-07-10 19:37:40|2099.66|2090.96|2099.68|2090.98|2099.8|2091.1|2099.57|2090.87|31
1625945870000|2021-07-10 19:37:50|2099.58|2090.88|2101.04|2092.34|2101.07|2092.37|2099.58|2090.88|25
1625945880000|2021-07-10 19:38:00|2101.15|2092.45|2101.28|2092.58|2101.32|2092.62|2100.68|2091.98|33
1625945890000|2021-07-10 19:38:10|2101.22|2092.52|2102.49|2093.79|2102.61|2093.91|2101.22|2092.52|27
1625945900000|2021-07-10 19:38:20|2102.41|2093.71|2101.07|2092.37|2102.41|2093.71|2101.04|2092.34|35
1625945910000|2021-07-10 19:38:30|2101.12|2092.42|2101.7|2093|2101.71|2093.01|2101.12|2092.42|30
1625945920000|2021-07-10 19:38:40|2101.68|2092.98|2101.74|2093.04|2101.99|2093.29|2101.68|2092.98|30
1625945930000|2021-07-10 19:38:50|2101.77|2093.07|2101.91|2093.21|2101.92|2093.22|2101.76|2093.06|21
1625945940000|2021-07-10 19:39:00|2101.92|2093.22|2102.15|2093.45|2102.18|2093.48|2101.83|2093.13|27
1625945950000|2021-07-10 19:39:10|2102.14|2093.44|2102.3|2093.6|2102.35|2093.65|2102.14|2093.44|19
1625945960000|2021-07-10 19:39:20|2102.32|2093.62|2101.77|2093.07|2102.32|2093.62|2101.56|2092.86|24
1625945970000|2021-07-10 19:39:30|2101.78|2093.08|2101.52|2092.82|2101.84|2093.14|2101.48|2092.78|28
1625945980000|2021-07-10 19:39:40|2101.53|2092.83|2101.48|2092.78|2101.54|2092.84|2101.47|2092.77|16
1625945990000|2021-07-10 19:39:50|2101.47|2092.77|2100.88|2092.18|2101.47|2092.77|2100.84|2092.14|25
1625946000000|2021-07-10 19:40:00|2100.81|2092.11|2100.35|2091.65|2100.82|2092.12|2100.34|2091.64|18
1625946010000|2021-07-10 19:40:10|2100.38|2091.68|2099.57|2090.87|2100.38|2091.68|2099.56|2090.86|32
1625946020000|2021-07-10 19:40:20|2099.58|2090.88|2097.84|2089.14|2099.58|2090.88|2097.84|2089.14|32
1625946030000|2021-07-10 19:40:30|2097.82|2089.12|2097.85|2089.15|2097.91|2089.21|2097.72|2089.02|27
1625946040000|2021-07-10 19:40:40|2097.84|2089.14|2098.64|2089.94|2098.75|2090.05|2097.82|2089.12|33
1625946050000|2021-07-10 19:40:50|2098.65|2089.95|2098.72|2090.02|2098.8|2090.1|2098.63|2089.93|28
1625946060000|2021-07-10 19:41:00|2098.86|2090.16|2099.7|2091|2099.71|2091.01|2098.86|2090.16|28
1625946070000|2021-07-10 19:41:10|2099.74|2091.04|2100.73|2092.03|2100.73|2092.03|2099.74|2091.04|24
1625946080000|2021-07-10 19:41:20|2100.7|2092|2100.91|2092.21|2100.91|2092.21|2100.69|2091.99|16
1625946090000|2021-07-10 19:41:30|2100.9|2092.2|2100.9|2092.2|2100.91|2092.21|2100.87|2092.17|18
1625946100000|2021-07-10 19:41:40|2100.91|2092.21|2101.1|2092.4|2101.35|2092.65|2100.9|2092.2|20
1625946110000|2021-07-10 19:41:50|2101.27|2092.57|2101.28|2092.58|2101.28|2092.58|2101.13|2092.43|20
1625946120000|2021-07-10 19:42:00|2101.27|2092.57|2101.25|2092.55|2101.29|2092.59|2101.2|2092.5|19
1625946130000|2021-07-10 19:42:10|2101.26|2092.56|2101.39|2092.69|2101.48|2092.78|2101.26|2092.56|25
1625946140000|2021-07-10 19:42:20|2101.41|2092.71|2101.49|2092.79|2101.65|2092.95|2101.41|2092.71|25
1625946150000|2021-07-10 19:42:30|2101.52|2092.82|2101.55|2092.85|2101.64|2092.94|2101.48|2092.78|27
1625946160000|2021-07-10 19:42:40|2101.58|2092.88|2101.67|2092.97|2101.69|2092.99|2101.52|2092.82|29
1625946170000|2021-07-10 19:42:50|2101.7|2093|2101.75|2093.05|2101.82|2093.12|2101.67|2092.97|18
1625946180000|2021-07-10 19:43:00|2101.81|2093.11|2101.8|2093.1|2101.83|2093.13|2101.73|2093.03|18
1625946190000|2021-07-10 19:43:10|2101.81|2093.11|2101.57|2092.87|2101.82|2093.12|2101.57|2092.87|18
1625946200000|2021-07-10 19:43:20|2101.48|2092.78|2099.13|2090.43|2101.5|2092.8|2099.1|2090.4|29
1625946210000|2021-07-10 19:43:30|2099|2090.3|2098.94|2090.24|2099|2090.3|2098.54|2089.84|33
1625946220000|2021-07-10 19:43:40|2098.92|2090.22|2098.39|2089.69|2098.95|2090.25|2098.39|2089.69|24
1625946230000|2021-07-10 19:43:50|2098.37|2089.67|2097.81|2089.11|2098.4|2089.7|2097.71|2089.01|27
1625946240000|2021-07-10 19:44:00|2097.78|2089.08|2097.66|2088.96|2097.78|2089.08|2096.99|2088.29|22
1625946250000|2021-07-10 19:44:10|2097.63|2088.93|2098.2|2089.5|2098.23|2089.53|2097.63|2088.93|25
1625946260000|2021-07-10 19:44:20|2098.25|2089.55|2097.82|2089.12|2098.25|2089.55|2097.72|2089.02|30
1625946270000|2021-07-10 19:44:30|2097.8|2089.1|2097.84|2089.14|2097.92|2089.22|2097.78|2089.08|24
1625946280000|2021-07-10 19:44:40|2097.85|2089.15|2097.9|2089.2|2097.95|2089.25|2097.81|2089.11|25
1625946290000|2021-07-10 19:44:50|2097.91|2089.21|2097.9|2089.2|2097.98|2089.28|2097.82|2089.12|23
1625946300000|2021-07-10 19:45:00|2097.91|2089.21|2098.3|2089.6|2098.3|2089.6|2097.83|2089.13|25
1625946310000|2021-07-10 19:45:10|2098.46|2089.76|2099.45|2090.75|2099.52|2090.82|2098.46|2089.76|32
1625946320000|2021-07-10 19:45:20|2099.43|2090.73|2100.13|2091.43|2100.32|2091.62|2099.43|2090.73|30
1625946330000|2021-07-10 19:45:30|2100.05|2091.35|2100.47|2091.77|2100.68|2091.98|2100.03|2091.33|27
1625946340000|2021-07-10 19:45:40|2100.51|2091.81|2100.36|2091.66|2100.58|2091.88|2100.36|2091.66|21
1625946350000|2021-07-10 19:45:50|2100.35|2091.65|2100.48|2091.78|2100.63|2091.93|2100.1|2091.4|32
1625946360000|2021-07-10 19:46:00|2100.38|2091.68|2100.49|2091.79|2100.57|2091.87|2100.28|2091.58|28
1625946370000|2021-07-10 19:46:10|2100.46|2091.76|2101.13|2092.43|2101.13|2092.43|2100.36|2091.66|27
1625946380000|2021-07-10 19:46:20|2101.16|2092.46|2101.17|2092.47|2101.19|2092.49|2101.09|2092.39|23
1625946390000|2021-07-10 19:46:30|2101.2|2092.5|2101.59|2092.89|2101.59|2092.89|2101.15|2092.45|24
1625946400000|2021-07-10 19:46:40|2101.6|2092.9|2101.49|2092.79|2101.82|2093.12|2101.48|2092.78|16
1625946410000|2021-07-10 19:46:50|2101.52|2092.82|2101.52|2092.82|2101.59|2092.89|2101.4|2092.7|28
1625946420000|2021-07-10 19:47:00|2101.48|2092.78|2101.19|2092.49|2101.55|2092.85|2101.19|2092.49|21
1625946430000|2021-07-10 19:47:10|2101.21|2092.51|2099.83|2091.13|2101.21|2092.51|2099.74|2091.04|35
1625946440000|2021-07-10 19:47:20|2099.73|2091.03|2099.91|2091.21|2099.93|2091.23|2099.47|2090.77|32
1625946450000|2021-07-10 19:47:30|2099.88|2091.18|2100.42|2091.72|2100.43|2091.73|2099.84|2091.14|29
1625946460000|2021-07-10 19:47:40|2100.45|2091.75|2100.81|2092.11|2100.84|2092.14|2100.4|2091.7|27
1625946470000|2021-07-10 19:47:50|2100.73|2092.03|2100.88|2092.18|2100.88|2092.18|2100.73|2092.03|21
1625946480000|2021-07-10 19:48:00|2100.84|2092.14|2100.58|2091.88|2100.86|2092.16|2100.28|2091.58|34
1625946490000|2021-07-10 19:48:10|2100.61|2091.91|2100.65|2091.95|2100.76|2092.06|2100.6|2091.9|21
1625946500000|2021-07-10 19:48:20|2100.66|2091.96|2100.66|2091.96|2100.66|2091.96|2100.6|2091.9|7
1625946510000|2021-07-10 19:48:30|2100.68|2091.98|2100.58|2091.88|2100.68|2091.98|2100.58|2091.88|7
1625946520000|2021-07-10 19:48:40|2100.54|2091.84|2098.8|2090.1|2100.82|2092.12|2098.79|2090.09|26
1625946530000|2021-07-10 19:48:50|2098.9|2090.2|2098.6|2089.9|2098.9|2090.2|2098.53|2089.83|20
1625946540000|2021-07-10 19:49:00|2098.62|2089.92|2098.76|2090.06|2098.77|2090.07|2098.62|2089.92|13
1625946550000|2021-07-10 19:49:10|2098.77|2090.07|2098.95|2090.25|2098.97|2090.27|2098.76|2090.06|14
1625946560000|2021-07-10 19:49:20|2098.99|2090.29|2098.57|2089.87|2098.99|2090.29|2098.55|2089.85|27
1625946570000|2021-07-10 19:49:30|2098.6|2089.9|2097.18|2088.48|2098.64|2089.94|2097.18|2088.48|24
1625946580000|2021-07-10 19:49:40|2097.17|2088.47|2096.25|2087.55|2097.17|2088.47|2096.13|2087.43|28
1625946590000|2021-07-10 19:49:50|2096.3|2087.6|2096.52|2087.82|2096.81|2088.11|2096.26|2087.56|35
1625946600000|2021-07-10 19:50:00|2096.53|2087.83|2096.27|2087.57|2096.59|2087.89|2096.17|2087.47|32
1625946610000|2021-07-10 19:50:10|2096.32|2087.62|2097.79|2089.09|2097.79|2089.09|2096.32|2087.62|37
1625946620000|2021-07-10 19:50:20|2097.81|2089.11|2097.82|2089.12|2097.86|2089.16|2097.77|2089.07|27
1625946630000|2021-07-10 19:50:30|2097.83|2089.13|2098.47|2089.77|2098.51|2089.81|2097.83|2089.13|26
1625946640000|2021-07-10 19:50:40|2098.49|2089.79|2098.98|2090.28|2099.03|2090.33|2098.49|2089.79|24
1625946650000|2021-07-10 19:50:50|2099.07|2090.37|2099.05|2090.35|2099.07|2090.37|2098.92|2090.22|15
1625946660000|2021-07-10 19:51:00|2099.06|2090.36|2099.08|2090.38|2099.25|2090.55|2098.98|2090.28|25
1625946670000|2021-07-10 19:51:10|2099.15|2090.45|2099.16|2090.46|2099.19|2090.49|2099.01|2090.31|13
1625946680000|2021-07-10 19:51:20|2099.21|2090.51|2099.69|2090.99|2099.73|2091.03|2099.2|2090.5|21
1625946690000|2021-07-10 19:51:30|2099.66|2090.96|2099.82|2091.12|2100.03|2091.33|2099.66|2090.96|27
1625946700000|2021-07-10 19:51:40|2099.66|2090.96|2099.57|2090.87|2099.66|2090.96|2098.97|2090.27|31
1625946710000|2021-07-10 19:51:50|2099.56|2090.86|2099.24|2090.54|2099.61|2090.91|2099.22|2090.52|30
1625946720000|2021-07-10 19:52:00|2099.25|2090.55|2099.56|2090.86|2099.56|2090.86|2099.24|2090.54|15
1625946730000|2021-07-10 19:52:10|2099.57|2090.87|2099.22|2090.52|2099.57|2090.87|2099.18|2090.48|33
1625946740000|2021-07-10 19:52:20|2099.21|2090.51|2096.59|2087.89|2099.22|2090.52|2096.54|2087.84|27
1625946750000|2021-07-10 19:52:30|2096.58|2087.88|2097.85|2089.15|2097.85|2089.15|2096.54|2087.84|38
1625946760000|2021-07-10 19:52:40|2097.88|2089.18|2098.31|2089.61|2098.41|2089.71|2097.88|2089.18|35
1625946770000|2021-07-10 19:52:50|2098.29|2089.59|2097.38|2088.68|2098.34|2089.64|2097.27|2088.57|27
1625946780000|2021-07-10 19:53:00|2097.39|2088.69|2098.19|2089.49|2098.2|2089.5|2097.39|2088.69|29
1625946790000|2021-07-10 19:53:10|2098.32|2089.62|2098.47|2089.77|2098.84|2090.14|2098.32|2089.62|28
1625946800000|2021-07-10 19:53:20|2098.46|2089.76|2098.58|2089.88|2098.58|2089.88|2098.29|2089.59|15
1625946810000|2021-07-10 19:53:30|2098.66|2089.96|2099.69|2090.99|2099.69|2090.99|2098.66|2089.96|17
1625946820000|2021-07-10 19:53:40|2099.64|2090.94|2097.79|2089.09|2099.77|2091.07|2097.79|2089.09|25
1625946830000|2021-07-10 19:53:50|2097.74|2089.04|2097.5|2088.8|2097.75|2089.05|2097.25|2088.55|29
1625946840000|2021-07-10 19:54:00|2097.52|2088.82|2098.69|2089.99|2098.81|2090.11|2097.52|2088.82|27
1625946850000|2021-07-10 19:54:10|2098.7|2090|2098.98|2090.28|2098.98|2090.28|2098.7|2090|10
1625946860000|2021-07-10 19:54:20|2098.91|2090.21|2098.74|2090.04|2098.98|2090.28|2098.73|2090.03|9
1625946870000|2021-07-10 19:54:30|2098.73|2090.03|2098.31|2089.61|2098.75|2090.05|2098.2|2089.5|21
1625946880000|2021-07-10 19:54:40|2098.32|2089.62|2098.33|2089.63|2098.36|2089.66|2098.32|2089.62|8
1625946890000|2021-07-10 19:54:50|2098.3|2089.6|2098.23|2089.53|2098.3|2089.6|2097.91|2089.21|18
1625946900000|2021-07-10 19:55:00|2098.24|2089.54|2098.37|2089.67|2098.58|2089.88|2098.21|2089.51|23
1625946910000|2021-07-10 19:55:10|2098.39|2089.69|2098.36|2089.66|2098.43|2089.73|2098.35|2089.65|8
1625946920000|2021-07-10 19:55:20|2098.35|2089.65|2098.2|2089.5|2098.35|2089.65|2098.09|2089.39|14
1625946930000|2021-07-10 19:55:30|2098.24|2089.54|2098.21|2089.51|2098.27|2089.57|2098.19|2089.49|17
1625946940000|2021-07-10 19:55:40|2098.22|2089.52|2098.29|2089.59|2098.37|2089.67|2098.21|2089.51|15
1625946950000|2021-07-10 19:55:50|2098.28|2089.58|2098.25|2089.55|2098.28|2089.58|2098.07|2089.37|19
1625946960000|2021-07-10 19:56:00|2098.26|2089.56|2098.28|2089.58|2098.33|2089.63|2098.22|2089.52|13
1625946970000|2021-07-10 19:56:10|2098.29|2089.59|2098.46|2089.76|2098.46|2089.76|2098.26|2089.56|17
1625946980000|2021-07-10 19:56:20|2098.52|2089.82|2098.79|2090.09|2098.79|2090.09|2098.52|2089.82|16
1625946990000|2021-07-10 19:56:30|2098.8|2090.1|2098.77|2090.07|2098.82|2090.12|2098.76|2090.06|7
1625947000000|2021-07-10 19:56:40|2098.79|2090.09|2098.91|2090.21|2098.91|2090.21|2098.79|2090.09|3
1625947010000|2021-07-10 19:56:50|2098.92|2090.22|2099.07|2090.37|2099.15|2090.45|2098.92|2090.22|19
1625947020000|2021-07-10 19:57:00|2099.02|2090.32|2099.11|2090.41|2099.13|2090.43|2099.02|2090.32|18
1625947030000|2021-07-10 19:57:10|2099.09|2090.39|2099.11|2090.41|2099.12|2090.42|2099.08|2090.38|19
1625947040000|2021-07-10 19:57:20|2099.12|2090.42|2099.11|2090.41|2099.18|2090.48|2099.08|2090.38|20
1625947050000|2021-07-10 19:57:30|2099.1|2090.4|2098.73|2090.03|2099.11|2090.41|2098.7|2090|22
1625947060000|2021-07-10 19:57:40|2098.76|2090.06|2098.84|2090.14|2098.84|2090.14|2098.75|2090.05|21
1625947070000|2021-07-10 19:57:50|2098.81|2090.11|2098.85|2090.15|2098.92|2090.22|2098.81|2090.11|19
1625947080000|2021-07-10 19:58:00|2098.79|2090.09|2098.88|2090.18|2098.9|2090.2|2098.74|2090.04|21
1625947090000|2021-07-10 19:58:10|2098.89|2090.19|2099.44|2090.74|2099.46|2090.76|2098.84|2090.14|29
1625947100000|2021-07-10 19:58:20|2099.41|2090.71|2099.37|2090.67|2099.41|2090.71|2099.35|2090.65|10
1625947110000|2021-07-10 19:58:30|2099.39|2090.69|2099.67|2090.97|2099.69|2090.99|2099.37|2090.67|21
1625947120000|2021-07-10 19:58:40|2099.69|2090.99|2099.84|2091.14|2099.84|2091.14|2099.57|2090.87|29
1625947130000|2021-07-10 19:58:50|2099.86|2091.16|2099.94|2091.24|2100|2091.3|2099.74|2091.04|29
1625947140000|2021-07-10 19:59:00|2099.93|2091.23|2099.11|2090.41|2099.97|2091.27|2099.11|2090.41|19
1625947150000|2021-07-10 19:59:10|2099.02|2090.32|2097.46|2088.76|2099.02|2090.32|2097.41|2088.71|32
1625947160000|2021-07-10 19:59:20|2097.47|2088.77|2097.92|2089.22|2098.05|2089.35|2097.3|2088.6|27
1625947170000|2021-07-10 19:59:30|2097.9|2089.2|2096.78|2088.08|2097.91|2089.21|2096.75|2088.05|18
1625947180000|2021-07-10 19:59:40|2096.85|2088.15|2097.12|2088.42|2097.13|2088.43|2096.82|2088.12|21
1625947190000|2021-07-10 19:59:50|2097.08|2088.38|2097.26|2088.56|2097.44|2088.74|2097.05|2088.35|27
1625947200000|2021-07-10 20:00:00|2097.25|2088.55|2096.55|2087.85|2097.29|2088.59|2096.55|2087.85|30
1625947210000|2021-07-10 20:00:10|2096.54|2087.84|2095.64|2086.94|2096.62|2087.92|2095.64|2086.94|35
1625947220000|2021-07-10 20:00:20|2095.41|2086.71|2096.14|2087.44|2096.56|2087.86|2095.34|2086.64|36
1625947230000|2021-07-10 20:00:30|2096.07|2087.37|2096.15|2087.45|2096.53|2087.83|2095.85|2087.15|29
1625947240000|2021-07-10 20:00:40|2096.14|2087.44|2095.55|2086.85|2096.17|2087.47|2095.46|2086.76|31
1625947250000|2021-07-10 20:00:50|2095.54|2086.84|2096.56|2087.86|2096.56|2087.86|2095.54|2086.84|34
1625947260000|2021-07-10 20:01:00|2096.5|2087.8|2095.79|2087.09|2096.51|2087.81|2095.61|2086.91|26
1625947270000|2021-07-10 20:01:10|2095.78|2087.08|2096.12|2087.42|2096.42|2087.72|2095.78|2087.08|31
1625947280000|2021-07-10 20:01:20|2096.13|2087.43|2096.82|2088.12|2096.82|2088.12|2096.13|2087.43|22
1625947290000|2021-07-10 20:01:30|2096.79|2088.09|2095.89|2087.19|2096.79|2088.09|2095.28|2086.58|27
1625947300000|2021-07-10 20:01:40|2095.9|2087.2|2096.19|2087.49|2096.26|2087.56|2095.33|2086.63|34
1625947310000|2021-07-10 20:01:50|2096.21|2087.51|2095.15|2086.45|2096.26|2087.56|2095.15|2086.45|28
1625947320000|2021-07-10 20:02:00|2095.13|2086.43|2096|2087.3|2096|2087.3|2095.13|2086.43|22
1625947330000|2021-07-10 20:02:10|2095.96|2087.26|2095.83|2087.13|2096.05|2087.35|2095.64|2086.94|29
1625947340000|2021-07-10 20:02:20|2095.43|2086.73|2094.94|2086.24|2095.43|2086.73|2094.93|2086.23|25
1625947350000|2021-07-10 20:02:30|2094.99|2086.29|2095.49|2086.79|2095.66|2086.96|2094.86|2086.16|33
1625947360000|2021-07-10 20:02:40|2095.48|2086.78|2094.96|2086.26|2095.48|2086.78|2094.95|2086.25|19
1625947370000|2021-07-10 20:02:50|2095.06|2086.36|2095.56|2086.86|2095.72|2087.02|2095.06|2086.36|25
1625947380000|2021-07-10 20:03:00|2095.55|2086.85|2094.53|2085.83|2095.99|2087.29|2094.53|2085.83|23
1625947390000|2021-07-10 20:03:10|2094.5|2085.8|2095.54|2086.84|2095.54|2086.84|2094.45|2085.75|38
1625947400000|2021-07-10 20:03:20|2095.41|2086.71|2095.36|2086.66|2095.41|2086.71|2095.21|2086.51|24
1625947410000|2021-07-10 20:03:30|2095.35|2086.65|2095.71|2087.01|2095.71|2087.01|2095.19|2086.49|26
1625947420000|2021-07-10 20:03:40|2095.72|2087.02|2095.71|2087.01|2095.78|2087.08|2095.63|2086.93|28
1625947430000|2021-07-10 20:03:50|2095.7|2087|2095.59|2086.89|2095.75|2087.05|2095.56|2086.86|25
1625947440000|2021-07-10 20:04:00|2095.57|2086.87|2096.27|2087.57|2096.27|2087.57|2095.56|2086.86|22
1625947450000|2021-07-10 20:04:10|2096.14|2087.44|2097.05|2088.35|2097.05|2088.35|2096.14|2087.44|21
1625947460000|2021-07-10 20:04:20|2097.04|2088.34|2097.8|2089.1|2097.84|2089.14|2096.98|2088.28|29
1625947470000|2021-07-10 20:04:30|2097.83|2089.13|2098.1|2089.4|2098.11|2089.41|2097.83|2089.13|22
1625947480000|2021-07-10 20:04:40|2098.07|2089.37|2098.04|2089.34|2098.07|2089.37|2097.98|2089.28|21
1625947490000|2021-07-10 20:04:50|2098.08|2089.38|2098.15|2089.45|2098.15|2089.45|2097.96|2089.26|20
1625947500000|2021-07-10 20:05:00|2098.14|2089.44|2098.21|2089.51|2098.24|2089.54|2098.14|2089.44|24
1625947510000|2021-07-10 20:05:10|2098.23|2089.53|2098.2|2089.5|2098.24|2089.54|2098.2|2089.5|11
1625947520000|2021-07-10 20:05:20|2098.21|2089.51|2098.11|2089.41|2098.22|2089.52|2098|2089.3|20
1625947530000|2021-07-10 20:05:30|2098.07|2089.37|2098.14|2089.44|2098.16|2089.46|2098.05|2089.35|18
1625947540000|2021-07-10 20:05:40|2098.13|2089.43|2098.01|2089.31|2098.13|2089.43|2098.01|2089.31|10
1625947550000|2021-07-10 20:05:50|2098.03|2089.33|2097.67|2088.97|2098.03|2089.33|2097.67|2088.97|16
1625947560000|2021-07-10 20:06:00|2097.66|2088.96|2097.93|2089.23|2097.93|2089.23|2097.62|2088.92|3
1625947570000|2021-07-10 20:06:10|2097.94|2089.24|2096.61|2087.91|2097.94|2089.24|2096.61|2087.91|20
1625947580000|2021-07-10 20:06:20|2096.59|2087.89|2096.16|2087.46|2096.59|2087.89|2096.15|2087.45|27
1625947590000|2021-07-10 20:06:30|2096.19|2087.49|2096.46|2087.76|2097.15|2088.45|2096.19|2087.49|30
1625947600000|2021-07-10 20:06:40|2096.44|2087.74|2096.32|2087.62|2096.44|2087.74|2096.32|2087.62|22
1625947610000|2021-07-10 20:06:50|2096.34|2087.64|2095.16|2086.46|2096.39|2087.69|2095.15|2086.45|30
1625947620000|2021-07-10 20:07:00|2095.15|2086.45|2092.36|2083.66|2095.16|2086.46|2092.36|2083.66|26
1625947630000|2021-07-10 20:07:10|2092.33|2083.63|2091.82|2083.12|2092.39|2083.69|2091.82|2083.12|39
1625947640000|2021-07-10 20:07:20|2091.83|2083.13|2091.77|2083.07|2091.93|2083.23|2091.77|2083.07|25
1625947650000|2021-07-10 20:07:30|2091.75|2083.05|2090.72|2082.02|2091.75|2083.05|2090.67|2081.97|33
1625947660000|2021-07-10 20:07:40|2090.71|2082.01|2091.52|2082.82|2091.52|2082.82|2090.55|2081.85|33
1625947670000|2021-07-10 20:07:50|2091.67|2082.97|2090.75|2082.05|2091.86|2083.16|2090.48|2081.78|34
1625947680000|2021-07-10 20:08:00|2090.74|2082.04|2091.79|2083.09|2091.85|2083.15|2090.74|2082.04|39
1625947690000|2021-07-10 20:08:10|2091.78|2083.08|2092.34|2083.64|2092.34|2083.64|2091.78|2083.08|36
1625947700000|2021-07-10 20:08:20|2092.39|2083.69|2092.87|2084.17|2092.89|2084.19|2092.28|2083.58|34
1625947710000|2021-07-10 20:08:30|2092.92|2084.22|2093.52|2084.82|2093.52|2084.82|2092.92|2084.22|30
1625947720000|2021-07-10 20:08:40|2093.58|2084.88|2094.24|2085.54|2094.35|2085.65|2093.58|2084.88|31
1625947730000|2021-07-10 20:08:50|2094.22|2085.52|2093.25|2084.55|2094.28|2085.58|2092.98|2084.28|33
1625947740000|2021-07-10 20:09:00|2093.3|2084.6|2093.44|2084.74|2093.51|2084.81|2093.2|2084.5|26
1625947750000|2021-07-10 20:09:10|2093.41|2084.71|2090.63|2081.93|2093.42|2084.72|2090.2|2081.5|30
1625947760000|2021-07-10 20:09:20|2090.67|2081.97|2091.83|2083.13|2091.92|2083.22|2090.51|2081.81|34
1625947770000|2021-07-10 20:09:30|2091.82|2083.12|2090.79|2082.09|2091.94|2083.24|2089.96|2081.26|30
1625947780000|2021-07-10 20:09:40|2090.82|2082.12|2090.62|2081.92|2091.02|2082.32|2089.84|2081.14|35
1625947790000|2021-07-10 20:09:50|2090.59|2081.89|2091.29|2082.59|2091.29|2082.59|2089.87|2081.17|31
1625947800000|2021-07-10 20:10:00|2091.31|2082.61|2089.97|2081.27|2091.31|2082.61|2089.85|2081.15|36
1625947810000|2021-07-10 20:10:10|2090.03|2081.33|2087.55|2078.85|2090.51|2081.81|2087.55|2078.85|37
1625947820000|2021-07-10 20:10:20|2087.59|2078.89|2086.97|2078.27|2087.59|2078.89|2085.69|2076.99|36
1625947830000|2021-07-10 20:10:30|2086.85|2078.15|2087.64|2078.94|2087.64|2078.94|2085.7|2077|38
1625947840000|2021-07-10 20:10:40|2087.66|2078.96|2088.26|2079.56|2088.26|2079.56|2087.66|2078.96|35
1625947850000|2021-07-10 20:10:50|2088.35|2079.65|2088.19|2079.49|2088.57|2079.87|2087.88|2079.18|35
1625947860000|2021-07-10 20:11:00|2088.25|2079.55|2086.75|2078.05|2088.29|2079.59|2086.75|2078.05|35
1625947870000|2021-07-10 20:11:10|2086.74|2078.04|2086.15|2077.45|2087.76|2079.06|2086.15|2077.45|29
1625947880000|2021-07-10 20:11:20|2086.03|2077.33|2084.1|2075.4|2086.03|2077.33|2083.62|2074.92|36
1625947890000|2021-07-10 20:11:30|2084.17|2075.47|2086.49|2077.79|2086.49|2077.79|2084.17|2075.47|38
1625947900000|2021-07-10 20:11:40|2086.73|2078.03|2086.56|2077.86|2087.28|2078.58|2086.01|2077.31|38
1625947910000|2021-07-10 20:11:50|2086.54|2077.84|2085.85|2077.15|2087.14|2078.44|2085.16|2076.46|34
1625947920000|2021-07-10 20:12:00|2085.88|2077.18|2083.96|2075.26|2085.98|2077.28|2083.58|2074.88|35
1625947930000|2021-07-10 20:12:10|2084.04|2075.34|2083.96|2075.26|2084.16|2075.46|2082.27|2073.57|39
1625947940000|2021-07-10 20:12:20|2084.07|2075.37|2086|2077.3|2086|2077.3|2083.9|2075.2|36
1625947950000|2021-07-10 20:12:30|2086.06|2077.36|2085.21|2076.51|2086.61|2077.91|2084.83|2076.13|35
1625947960000|2021-07-10 20:12:40|2085.16|2076.46|2086.06|2077.36|2086.14|2077.44|2085.16|2076.46|31
1625947970000|2021-07-10 20:12:50|2086.08|2077.38|2087.26|2078.56|2088.15|2079.45|2086.08|2077.38|37
1625947980000|2021-07-10 20:13:00|2087.25|2078.55|2089.12|2080.42|2089.12|2080.42|2087.13|2078.43|34
1625947990000|2021-07-10 20:13:10|2089.16|2080.46|2089.59|2080.89|2089.61|2080.91|2089.16|2080.46|33
1625948000000|2021-07-10 20:13:20|2089.61|2080.91|2089.24|2080.54|2089.72|2081.02|2089|2080.3|32
1625948010000|2021-07-10 20:13:30|2089.37|2080.67|2090.31|2081.61|2090.31|2081.61|2089.37|2080.67|33
1625948020000|2021-07-10 20:13:40|2090.3|2081.6|2090.05|2081.35|2090.32|2081.62|2089.87|2081.17|32
1625948030000|2021-07-10 20:13:50|2089.98|2081.28|2089.58|2080.88|2089.98|2081.28|2089.57|2080.87|25
1625948040000|2021-07-10 20:14:00|2089.56|2080.86|2088.47|2079.77|2089.56|2080.86|2088.47|2079.77|30
1625948050000|2021-07-10 20:14:10|2088.48|2079.78|2087.84|2079.14|2088.66|2079.96|2087.84|2079.14|32
1625948060000|2021-07-10 20:14:20|2087.91|2079.21|2088.7|2080|2088.86|2080.16|2087.91|2079.21|26
1625948070000|2021-07-10 20:14:30|2088.72|2080.02|2089.7|2081|2089.7|2081|2088.66|2079.96|36
1625948080000|2021-07-10 20:14:40|2089.65|2080.95|2089.8|2081.1|2090.32|2081.62|2088.65|2079.95|36
1625948090000|2021-07-10 20:14:50|2089.81|2081.11|2090.46|2081.76|2090.5|2081.8|2089.71|2081.01|33
1625948100000|2021-07-10 20:15:00|2090.44|2081.74|2088.69|2079.99|2090.57|2081.87|2088.69|2079.99|30
1625948110000|2021-07-10 20:15:10|2088.8|2080.1|2089.03|2080.33|2089.12|2080.42|2088.8|2080.1|35
1625948120000|2021-07-10 20:15:20|2089.01|2080.31|2089.73|2081.03|2089.74|2081.04|2088.98|2080.28|30
1625948130000|2021-07-10 20:15:30|2089.74|2081.04|2090.3|2081.6|2090.31|2081.61|2089.71|2081.01|34
1625948140000|2021-07-10 20:15:40|2090.27|2081.57|2089.46|2080.76|2090.45|2081.75|2089.39|2080.69|32
1625948150000|2021-07-10 20:15:50|2089.44|2080.74|2089.51|2080.81|2089.78|2081.08|2089.43|2080.73|37
1625948160000|2021-07-10 20:16:00|2089.48|2080.78|2087.57|2078.87|2089.52|2080.82|2087.35|2078.65|29
1625948170000|2021-07-10 20:16:10|2087.55|2078.85|2087.75|2079.05|2087.75|2079.05|2086.76|2078.06|39
1625948180000|2021-07-10 20:16:20|2087.7|2079|2086.86|2078.16|2087.82|2079.12|2086.85|2078.15|30
1625948190000|2021-07-10 20:16:30|2086.89|2078.19|2088.15|2079.45|2088.17|2079.47|2086.89|2078.19|34
1625948200000|2021-07-10 20:16:40|2088.13|2079.43|2087.52|2078.82|2088.17|2079.47|2087.32|2078.62|34
1625948210000|2021-07-10 20:16:50|2087.61|2078.91|2089|2080.3|2089|2080.3|2087.48|2078.78|34
1625948220000|2021-07-10 20:17:00|2088.99|2080.29|2089.39|2080.69|2089.39|2080.69|2088.99|2080.29|31
1625948230000|2021-07-10 20:17:10|2089.4|2080.7|2090.11|2081.41|2090.13|2081.43|2089.39|2080.69|25
1625948240000|2021-07-10 20:17:20|2090.18|2081.48|2090.71|2082.01|2090.91|2082.21|2090.18|2081.48|13
1625948250000|2021-07-10 20:17:30|2090.73|2082.03|2091.18|2082.48|2091.18|2082.48|2090.7|2082|27
1625948260000|2021-07-10 20:17:40|2091.16|2082.46|2091.5|2082.8|2091.56|2082.86|2091.14|2082.44|27
1625948270000|2021-07-10 20:17:50|2091.52|2082.82|2092.82|2084.12|2092.85|2084.15|2091.52|2082.82|35
1625948280000|2021-07-10 20:18:00|2092.84|2084.14|2091.77|2083.07|2092.84|2084.14|2091.19|2082.49|33
1625948290000|2021-07-10 20:18:10|2092.08|2083.38|2093.56|2084.86|2093.58|2084.88|2092.08|2083.38|32
1625948300000|2021-07-10 20:18:20|2093.57|2084.87|2096.37|2087.67|2096.4|2087.7|2093.46|2084.76|33
1625948310000|2021-07-10 20:18:30|2096.4|2087.7|2097.04|2088.34|2097.04|2088.34|2095.53|2086.83|36
1625948320000|2021-07-10 20:18:40|2097.26|2088.56|2096.49|2087.79|2097.86|2089.16|2096.48|2087.78|34
1625948330000|2021-07-10 20:18:50|2096.73|2088.03|2095.54|2086.84|2096.73|2088.03|2095.23|2086.53|35
1625948340000|2021-07-10 20:19:00|2095.53|2086.83|2095.32|2086.62|2095.53|2086.83|2095.29|2086.59|21
1625948350000|2021-07-10 20:19:10|2095.28|2086.58|2094.64|2085.94|2095.28|2086.58|2094.28|2085.58|30
1625948360000|2021-07-10 20:19:20|2094.68|2085.98|2096.27|2087.57|2096.27|2087.57|2094.68|2085.98|30
1625948370000|2021-07-10 20:19:30|2096.31|2087.61|2096.68|2087.98|2096.83|2088.13|2096.24|2087.54|37
1625948380000|2021-07-10 20:19:40|2096.63|2087.93|2095.89|2087.19|2096.63|2087.93|2095.76|2087.06|37
1625948390000|2021-07-10 20:19:50|2095.84|2087.14|2096.2|2087.5|2096.47|2087.77|2095.84|2087.14|32
1625948400000|2021-07-10 20:20:00|2096.23|2087.53|2096.9|2088.2|2097.14|2088.44|2095.64|2086.94|35
1625948410000|2021-07-10 20:20:10|2096.88|2088.18|2096.73|2088.03|2096.94|2088.24|2096.53|2087.83|31
1625948420000|2021-07-10 20:20:20|2096.74|2088.04|2096.94|2088.24|2097.12|2088.42|2096.53|2087.83|36
1625948430000|2021-07-10 20:20:30|2096.95|2088.25|2097.26|2088.56|2097.33|2088.63|2096.87|2088.17|28
1625948440000|2021-07-10 20:20:40|2097.28|2088.58|2097.43|2088.73|2097.43|2088.73|2097.24|2088.54|17
1625948450000|2021-07-10 20:20:50|2097.44|2088.74|2097.61|2088.91|2097.63|2088.93|2097.36|2088.66|24
1625948460000|2021-07-10 20:21:00|2097.58|2088.88|2098.37|2089.67|2098.37|2089.67|2097.55|2088.85|38
1625948470000|2021-07-10 20:21:10|2098.36|2089.66|2098.33|2089.63|2099.32|2090.62|2098.33|2089.63|31
1625948480000|2021-07-10 20:21:20|2098.16|2089.46|2097.38|2088.68|2098.18|2089.48|2097.29|2088.59|31
1625948490000|2021-07-10 20:21:30|2097.36|2088.66|2096.92|2088.22|2097.42|2088.72|2096.89|2088.19|28
1625948500000|2021-07-10 20:21:40|2096.96|2088.26|2097.4|2088.7|2097.54|2088.84|2096.37|2087.67|36
1625948510000|2021-07-10 20:21:50|2097.45|2088.75|2098.34|2089.64|2098.35|2089.65|2097.43|2088.73|30
1625948520000|2021-07-10 20:22:00|2098.35|2089.65|2099.8|2091.1|2099.81|2091.11|2098.35|2089.65|29
1625948530000|2021-07-10 20:22:10|2099.84|2091.14|2099.57|2090.87|2099.88|2091.18|2099.44|2090.74|31
1625948540000|2021-07-10 20:22:20|2099.59|2090.89|2099.52|2090.82|2099.63|2090.93|2099.13|2090.43|30
1625948550000|2021-07-10 20:22:30|2099.49|2090.79|2100.19|2091.49|2100.19|2091.49|2099.48|2090.78|34
1625948560000|2021-07-10 20:22:40|2100.21|2091.51|2100.19|2091.49|2100.22|2091.52|2100.08|2091.38|22
1625948570000|2021-07-10 20:22:50|2100.21|2091.51|2100.63|2091.93|2100.91|2092.21|2100|2091.3|31
1625948580000|2021-07-10 20:23:00|2100.66|2091.96|2101.51|2092.81|2101.55|2092.85|2100.66|2091.96|28
1625948590000|2021-07-10 20:23:10|2101.5|2092.8|2099.66|2090.96|2101.5|2092.8|2099.66|2090.96|38
1625948600000|2021-07-10 20:23:20|2099.67|2090.97|2100.55|2091.85|2100.61|2091.91|2099.67|2090.97|32
1625948610000|2021-07-10 20:23:30|2100.57|2091.87|2100.23|2091.53|2100.7|2092|2100.23|2091.53|23
1625948620000|2021-07-10 20:23:40|2100.19|2091.49|2099.9|2091.2|2100.19|2091.49|2099.58|2090.88|18
1625948630000|2021-07-10 20:23:50|2099.61|2090.91|2098.58|2089.88|2099.65|2090.95|2098.52|2089.82|26
1625948640000|2021-07-10 20:24:00|2098.45|2089.75|2098.36|2089.66|2099.31|2090.61|2098.36|2089.66|29
1625948650000|2021-07-10 20:24:10|2098.35|2089.65|2096.83|2088.13|2098.36|2089.66|2096.83|2088.13|33
1625948660000|2021-07-10 20:24:20|2096.93|2088.23|2096.49|2087.79|2097.07|2088.37|2096.23|2087.53|27
1625948670000|2021-07-10 20:24:30|2096.44|2087.74|2096.34|2087.64|2096.64|2087.94|2096.31|2087.61|26
1625948680000|2021-07-10 20:24:40|2096.38|2087.68|2097.16|2088.46|2097.16|2088.46|2095.94|2087.24|32
1625948690000|2021-07-10 20:24:50|2097.18|2088.48|2097|2088.3|2097.68|2088.98|2097|2088.3|37
1625948700000|2021-07-10 20:25:00|2096.94|2088.24|2094.54|2085.84|2096.94|2088.24|2094.44|2085.74|34
1625948710000|2021-07-10 20:25:10|2094.58|2085.88|2094.75|2086.05|2095.2|2086.5|2094.58|2085.88|32
1625948720000|2021-07-10 20:25:20|2094.79|2086.09|2094.57|2085.87|2094.92|2086.22|2093.51|2084.81|35
1625948730000|2021-07-10 20:25:30|2094.55|2085.85|2093.18|2084.48|2094.55|2085.85|2093.18|2084.48|37
1625948740000|2021-07-10 20:25:40|2093.17|2084.47|2092.86|2084.16|2093.18|2084.48|2092.42|2083.72|34
1625948750000|2021-07-10 20:25:50|2092.87|2084.17|2094.12|2085.42|2094.12|2085.42|2092.87|2084.17|33
1625948760000|2021-07-10 20:26:00|2094.13|2085.43|2094.2|2085.5|2094.26|2085.56|2094.04|2085.34|23
1625948770000|2021-07-10 20:26:10|2094.15|2085.45|2095.23|2086.53|2095.39|2086.69|2094.1|2085.4|27
1625948780000|2021-07-10 20:26:20|2095.31|2086.61|2096.03|2087.33|2096.43|2087.73|2095.31|2086.61|33
1625948790000|2021-07-10 20:26:30|2096.01|2087.31|2096.71|2088.01|2096.74|2088.04|2096|2087.3|30
1625948800000|2021-07-10 20:26:40|2096.72|2088.02|2097.18|2088.48|2097.32|2088.62|2096.72|2088.02|30
1625948810000|2021-07-10 20:26:50|2097.26|2088.56|2097.05|2088.35|2097.28|2088.58|2096.66|2087.96|24
1625948820000|2021-07-10 20:27:00|2097.06|2088.36|2096.91|2088.21|2097.06|2088.36|2096.86|2088.16|14
1625948830000|2021-07-10 20:27:10|2096.95|2088.25|2097.61|2088.91|2097.61|2088.91|2096.95|2088.25|23
1625948840000|2021-07-10 20:27:20|2097.62|2088.92|2098.14|2089.44|2098.14|2089.44|2097.61|2088.91|27
1625948850000|2021-07-10 20:27:30|2098.13|2089.43|2098|2089.3|2098.17|2089.47|2098|2089.3|13
1625948860000|2021-07-10 20:27:40|2097.97|2089.27|2098.04|2089.34|2098.08|2089.38|2097.9|2089.2|8
1625948870000|2021-07-10 20:27:50|2098.03|2089.33|2096.51|2087.81|2098.15|2089.45|2096.51|2087.81|12
1625948880000|2021-07-10 20:28:00|2096.48|2087.78|2096.44|2087.74|2096.48|2087.78|2096.27|2087.57|23
1625948890000|2021-07-10 20:28:10|2096.43|2087.73|2096.56|2087.86|2096.62|2087.92|2096.19|2087.49|31
1625948900000|2021-07-10 20:28:20|2096.58|2087.88|2096.61|2087.91|2096.61|2087.91|2096.45|2087.75|21
1625948910000|2021-07-10 20:28:30|2096.59|2087.89|2096.78|2088.08|2096.86|2088.16|2096.59|2087.89|10
1625948920000|2021-07-10 20:28:40|2096.82|2088.12|2097.76|2089.06|2097.76|2089.06|2096.76|2088.06|24
1625948930000|2021-07-10 20:28:50|2097.77|2089.07|2098.5|2089.8|2098.5|2089.8|2097.77|2089.07|27
1625948940000|2021-07-10 20:29:00|2098.51|2089.81|2098.54|2089.84|2098.62|2089.92|2098.5|2089.8|24
1625948950000|2021-07-10 20:29:10|2098.53|2089.83|2099.01|2090.31|2099.23|2090.53|2098.53|2089.83|29
1625948960000|2021-07-10 20:29:20|2099.02|2090.32|2097.79|2089.09|2099.02|2090.32|2097.74|2089.04|31
1625948970000|2021-07-10 20:29:30|2097.78|2089.08|2097.7|2089|2097.78|2089.08|2097.57|2088.87|32
1625948980000|2021-07-10 20:29:40|2097.67|2088.97|2097.63|2088.93|2097.76|2089.06|2097.57|2088.87|32
1625948990000|2021-07-10 20:29:50|2097.64|2088.94|2097.27|2088.57|2097.75|2089.05|2097.27|2088.57|25
1625949000000|2021-07-10 20:30:00|2097.26|2088.56|2096.64|2087.94|2097.26|2088.56|2096.64|2087.94|24
1625949010000|2021-07-10 20:30:10|2096.61|2087.91|2097.52|2088.82|2097.52|2088.82|2096.52|2087.82|31
1625949020000|2021-07-10 20:30:20|2097.53|2088.83|2097.8|2089.1|2097.87|2089.17|2097.51|2088.81|28
1625949030000|2021-07-10 20:30:30|2097.79|2089.09|2098.37|2089.67|2098.39|2089.69|2097.79|2089.09|28
1625949040000|2021-07-10 20:30:40|2098.53|2089.83|2099.51|2090.81|2099.79|2091.09|2098.53|2089.83|30
1625949050000|2021-07-10 20:30:50|2099.47|2090.77|2100.24|2091.54|2100.26|2091.56|2099.23|2090.53|31
1625949060000|2021-07-10 20:31:00|2100.17|2091.47|2100.32|2091.62|2100.5|2091.8|2099.96|2091.26|34
1625949070000|2021-07-10 20:31:10|2100.33|2091.63|2100.06|2091.36|2100.7|2092|2100.06|2091.36|29
1625949080000|2021-07-10 20:31:20|2100.04|2091.34|2099.93|2091.23|2100.04|2091.34|2099.8|2091.1|22
1625949090000|2021-07-10 20:31:30|2099.83|2091.13|2099.84|2091.14|2099.84|2091.14|2099.72|2091.02|11
1625949100000|2021-07-10 20:31:40|2099.83|2091.13|2099.26|2090.56|2099.83|2091.13|2099.18|2090.48|28
1625949110000|2021-07-10 20:31:50|2099.27|2090.57|2099.25|2090.55|2099.28|2090.58|2099.03|2090.33|24
1625949120000|2021-07-10 20:32:00|2099.34|2090.64|2099.7|2091|2100.89|2092.19|2099.32|2090.62|34
1625949130000|2021-07-10 20:32:10|2099.45|2090.75|2098.63|2089.93|2099.45|2090.75|2098.63|2089.93|30
1625949140000|2021-07-10 20:32:20|2098.64|2089.94|2098.43|2089.73|2098.86|2090.16|2098.43|2089.73|25
1625949150000|2021-07-10 20:32:30|2098.37|2089.67|2097.17|2088.47|2098.37|2089.67|2097.17|2088.47|29
1625949160000|2021-07-10 20:32:40|2097.16|2088.46|2097.91|2089.21|2097.96|2089.26|2097.11|2088.41|27
1625949170000|2021-07-10 20:32:50|2097.94|2089.24|2097.71|2089.01|2097.95|2089.25|2097.62|2088.92|28
1625949180000|2021-07-10 20:33:00|2097.72|2089.02|2098.08|2089.38|2098.08|2089.38|2097.6|2088.9|22
1625949190000|2021-07-10 20:33:10|2098.06|2089.36|2098.61|2089.91|2098.66|2089.96|2098.06|2089.36|16
1625949200000|2021-07-10 20:33:20|2098.6|2089.9|2098.61|2089.91|2098.79|2090.09|2098.6|2089.9|17
1625949210000|2021-07-10 20:33:30|2098.65|2089.95|2098.74|2090.04|2098.87|2090.17|2098.65|2089.95|16
1625949220000|2021-07-10 20:33:40|2098.75|2090.05|2098.73|2090.03|2098.77|2090.07|2098.72|2090.02|6
1625949230000|2021-07-10 20:33:50|2098.72|2090.02|2098.89|2090.19|2098.93|2090.23|2098.71|2090.01|11
1625949240000|2021-07-10 20:34:00|2098.94|2090.24|2098.87|2090.17|2098.94|2090.24|2098.87|2090.17|3
1625949250000|2021-07-10 20:34:10|2098.84|2090.14|2098.07|2089.37|2098.87|2090.17|2098.03|2089.33|14
1625949260000|2021-07-10 20:34:20|2098.05|2089.35|2098.47|2089.77|2098.75|2090.05|2098.05|2089.35|17
1625949270000|2021-07-10 20:34:30|2098.49|2089.79|2097.71|2089.01|2098.49|2089.79|2097.71|2089.01|22
1625949280000|2021-07-10 20:34:40|2097.7|2089|2098.24|2089.54|2098.24|2089.54|2097.7|2089|23
1625949290000|2021-07-10 20:34:50|2098.25|2089.55|2097.18|2088.48|2098.26|2089.56|2097.18|2088.48|25
1625949300000|2021-07-10 20:35:00|2097.12|2088.42|2096.53|2087.83|2097.12|2088.42|2096.47|2087.77|19
1625949310000|2021-07-10 20:35:10|2096.46|2087.76|2096.37|2087.67|2096.57|2087.87|2096.35|2087.65|22
1625949320000|2021-07-10 20:35:20|2096.36|2087.66|2096.79|2088.09|2096.86|2088.16|2096.13|2087.43|34
1625949330000|2021-07-10 20:35:30|2096.8|2088.1|2097.48|2088.78|2097.48|2088.78|2096.7|2088|25
1625949340000|2021-07-10 20:35:40|2097.49|2088.79|2098.78|2090.08|2099.48|2090.78|2097.46|2088.76|38
1625949350000|2021-07-10 20:35:50|2098.75|2090.05|2099.02|2090.32|2099.15|2090.45|2098.72|2090.02|25
1625949360000|2021-07-10 20:36:00|2099.01|2090.31|2098.99|2090.29|2099.02|2090.32|2098.94|2090.24|18
1625949370000|2021-07-10 20:36:10|2099.01|2090.31|2099.15|2090.45|2099.15|2090.45|2098.92|2090.22|26
1625949380000|2021-07-10 20:36:20|2099.13|2090.43|2099.21|2090.51|2099.28|2090.58|2099.11|2090.41|23
1625949390000|2021-07-10 20:36:30|2099.19|2090.49|2099.28|2090.58|2099.36|2090.66|2099.16|2090.46|20
1625949400000|2021-07-10 20:36:40|2099.29|2090.59|2097.82|2089.12|2099.4|2090.7|2097.73|2089.03|25
1625949410000|2021-07-10 20:36:50|2097.8|2089.1|2097.58|2088.88|2097.81|2089.11|2097.45|2088.75|28
1625949420000|2021-07-10 20:37:00|2097.56|2088.86|2096.01|2087.31|2097.64|2088.94|2095.98|2087.28|29
1625949430000|2021-07-10 20:37:10|2095.99|2087.29|2096.25|2087.55|2096.31|2087.61|2095.97|2087.27|25
1625949440000|2021-07-10 20:37:20|2096.24|2087.54|2096.35|2087.65|2096.42|2087.72|2096.17|2087.47|33
1625949450000|2021-07-10 20:37:30|2096.42|2087.72|2096.36|2087.66|2096.55|2087.85|2096.35|2087.65|31
1625949460000|2021-07-10 20:37:40|2096.35|2087.65|2096.23|2087.53|2096.44|2087.74|2096.17|2087.47|26
1625949470000|2021-07-10 20:37:50|2096.22|2087.52|2096.14|2087.44|2096.28|2087.58|2095.95|2087.25|23
1625949480000|2021-07-10 20:38:00|2096.13|2087.43|2096.12|2087.42|2096.16|2087.46|2096.04|2087.34|25
1625949490000|2021-07-10 20:38:10|2096.1|2087.4|2094.34|2085.64|2096.12|2087.42|2094.25|2085.55|30
1625949500000|2021-07-10 20:38:20|2094.33|2085.63|2095.35|2086.65|2095.53|2086.83|2094.31|2085.61|31
1625949510000|2021-07-10 20:38:30|2095.3|2086.6|2096|2087.3|2096.01|2087.31|2095.07|2086.37|31
1625949520000|2021-07-10 20:38:40|2095.93|2087.23|2095.56|2086.86|2095.93|2087.23|2095.4|2086.7|31
1625949530000|2021-07-10 20:38:50|2095.57|2086.87|2095.55|2086.85|2095.62|2086.92|2095.48|2086.78|23
1625949540000|2021-07-10 20:39:00|2095.54|2086.84|2094.08|2085.38|2095.58|2086.88|2093.97|2085.27|27
1625949550000|2021-07-10 20:39:10|2094.19|2085.49|2094.21|2085.51|2095.29|2086.59|2094.19|2085.49|37
1625949560000|2021-07-10 20:39:20|2094.23|2085.53|2094.26|2085.56|2094.4|2085.7|2094.22|2085.52|36
1625949570000|2021-07-10 20:39:30|2094.24|2085.54|2094.97|2086.27|2095.04|2086.34|2094.24|2085.54|33
1625949580000|2021-07-10 20:39:40|2094.96|2086.26|2095.01|2086.31|2095.16|2086.46|2094.58|2085.88|32
1625949590000|2021-07-10 20:39:50|2095.02|2086.32|2095.01|2086.31|2095.05|2086.35|2094.95|2086.25|23
1625949600000|2021-07-10 20:40:00|2094.99|2086.29|2094.74|2086.04|2094.99|2086.29|2094.6|2085.9|17
1625949610000|2021-07-10 20:40:10|2094.73|2086.03|2094.55|2085.85|2094.73|2086.03|2094.51|2085.81|28
1625949620000|2021-07-10 20:40:20|2094.56|2085.86|2093.46|2084.76|2094.57|2085.87|2093.46|2084.76|30
1625949630000|2021-07-10 20:40:30|2093.45|2084.75|2092.83|2084.13|2093.45|2084.75|2092.83|2084.13|26
1625949640000|2021-07-10 20:40:40|2092.89|2084.19|2092.99|2084.29|2093.04|2084.34|2092.54|2083.84|29
1625949650000|2021-07-10 20:40:50|2093.14|2084.44|2092.78|2084.08|2093.14|2084.44|2092.62|2083.92|34
1625949660000|2021-07-10 20:41:00|2092.79|2084.09|2092.87|2084.17|2093|2084.3|2092.76|2084.06|27
1625949670000|2021-07-10 20:41:10|2092.88|2084.18|2093.79|2085.09|2093.87|2085.17|2092.87|2084.17|24
1625949680000|2021-07-10 20:41:20|2093.78|2085.08|2093.5|2084.8|2093.82|2085.12|2093.5|2084.8|34
1625949690000|2021-07-10 20:41:30|2093.47|2084.77|2092.38|2083.68|2093.65|2084.95|2092.37|2083.67|31
1625949700000|2021-07-10 20:41:40|2092.33|2083.63|2092.14|2083.44|2092.43|2083.73|2092.14|2083.44|28
1625949710000|2021-07-10 20:41:50|2092.15|2083.45|2092|2083.3|2092.17|2083.47|2092|2083.3|24
1625949720000|2021-07-10 20:42:00|2091.96|2083.26|2092.24|2083.54|2092.37|2083.67|2091.96|2083.26|26
1625949730000|2021-07-10 20:42:10|2092.25|2083.55|2092.12|2083.42|2092.35|2083.65|2092.09|2083.39|20
1625949740000|2021-07-10 20:42:20|2092.13|2083.43|2092.13|2083.43|2092.14|2083.44|2092.07|2083.37|17
1625949750000|2021-07-10 20:42:30|2092.14|2083.44|2092.3|2083.6|2092.3|2083.6|2092.1|2083.4|29
1625949760000|2021-07-10 20:42:40|2092.31|2083.61|2092.24|2083.54|2092.31|2083.61|2092.22|2083.52|10
1625949770000|2021-07-10 20:42:50|2092.25|2083.55|2092.16|2083.46|2092.25|2083.55|2092.1|2083.4|25
1625949780000|2021-07-10 20:43:00|2092.18|2083.48|2092.18|2083.48|2092.2|2083.5|2092.15|2083.45|21
1625949790000|2021-07-10 20:43:10|2092.19|2083.49|2093.5|2084.8|2093.5|2084.8|2092.18|2083.48|30
1625949800000|2021-07-10 20:43:20|2093.45|2084.75|2093.54|2084.84|2093.59|2084.89|2093.44|2084.74|12
1625949810000|2021-07-10 20:43:30|2093.53|2084.83|2094.16|2085.46|2094.16|2085.46|2093.52|2084.82|28
1625949820000|2021-07-10 20:43:40|2094.15|2085.45|2094.75|2086.05|2094.87|2086.17|2094.12|2085.42|24
1625949830000|2021-07-10 20:43:50|2094.62|2085.92|2094.35|2085.65|2094.62|2085.92|2094.29|2085.59|32
1625949840000|2021-07-10 20:44:00|2094.39|2085.69|2093.43|2084.73|2094.43|2085.73|2093.41|2084.71|20
1625949850000|2021-07-10 20:44:10|2093.46|2084.76|2093.47|2084.77|2093.51|2084.81|2093.4|2084.7|26
1625949860000|2021-07-10 20:44:20|2093.4|2084.7|2092.56|2083.86|2093.44|2084.74|2092.52|2083.82|29
1625949870000|2021-07-10 20:44:30|2092.5|2083.8|2092.41|2083.71|2092.56|2083.86|2092.32|2083.62|17
1625949880000|2021-07-10 20:44:40|2092.4|2083.7|2092.31|2083.61|2092.44|2083.74|2092.28|2083.58|13
1625949890000|2021-07-10 20:44:50|2092.32|2083.62|2091.42|2082.72|2092.32|2083.62|2091.42|2082.72|16
1625949900000|2021-07-10 20:45:00|2091.38|2082.68|2091.74|2083.04|2091.74|2083.04|2091|2082.3|20
1625949910000|2021-07-10 20:45:10|2091.76|2083.06|2092.41|2083.71|2092.49|2083.79|2091.76|2083.06|34
1625949920000|2021-07-10 20:45:20|2092.39|2083.69|2092.47|2083.77|2092.65|2083.95|2092.38|2083.68|23
1625949930000|2021-07-10 20:45:30|2092.46|2083.76|2092.94|2084.24|2092.94|2084.24|2092.46|2083.76|23
1625949940000|2021-07-10 20:45:40|2092.92|2084.22|2093.16|2084.46|2093.45|2084.75|2092.92|2084.22|26
1625949950000|2021-07-10 20:45:50|2093.15|2084.45|2093.75|2085.05|2093.75|2085.05|2093.15|2084.45|25
1625949960000|2021-07-10 20:46:00|2093.71|2085.01|2095.14|2086.44|2095.14|2086.44|2093.71|2085.01|28
1625949970000|2021-07-10 20:46:10|2095.15|2086.45|2095.36|2086.66|2095.67|2086.97|2095.12|2086.42|30
1625949980000|2021-07-10 20:46:20|2095.44|2086.74|2095.64|2086.94|2095.67|2086.97|2095.35|2086.65|17
1625949990000|2021-07-10 20:46:30|2095.66|2086.96|2094.9|2086.2|2095.66|2086.96|2094.9|2086.2|27
1625950000000|2021-07-10 20:46:40|2094.79|2086.09|2093.66|2084.96|2094.79|2086.09|2093.66|2084.96|35
1625950010000|2021-07-10 20:46:50|2093.63|2084.93|2093.68|2084.98|2093.75|2085.05|2093.54|2084.84|24
1625950020000|2021-07-10 20:47:00|2093.69|2084.99|2094.51|2085.81|2094.69|2085.99|2093.69|2084.99|32
1625950030000|2021-07-10 20:47:10|2094.5|2085.8|2094.59|2085.89|2094.59|2085.89|2094.43|2085.73|9
1625950040000|2021-07-10 20:47:20|2094.52|2085.82|2094.02|2085.32|2094.52|2085.82|2094.01|2085.31|20
1625950050000|2021-07-10 20:47:30|2093.97|2085.27|2093.98|2085.28|2094.07|2085.37|2093.89|2085.19|33
1625950060000|2021-07-10 20:47:40|2093.99|2085.29|2094.44|2085.74|2094.46|2085.76|2093.98|2085.28|18
1625950070000|2021-07-10 20:47:50|2094.46|2085.76|2095.34|2086.64|2095.4|2086.7|2094.46|2085.76|12
1625950080000|2021-07-10 20:48:00|2095.37|2086.67|2095.23|2086.53|2095.37|2086.67|2095.06|2086.36|12
1625950090000|2021-07-10 20:48:10|2095.27|2086.57|2095.46|2086.76|2095.6|2086.9|2095.25|2086.55|18
1625950100000|2021-07-10 20:48:20|2094.89|2086.19|2094.27|2085.57|2094.89|2086.19|2094.27|2085.57|15
1625950110000|2021-07-10 20:48:30|2094.24|2085.54|2094.22|2085.52|2094.28|2085.58|2094.16|2085.46|8
1625950120000|2021-07-10 20:48:40|2094.25|2085.55|2094.09|2085.39|2094.27|2085.57|2094.07|2085.37|15
1625950130000|2021-07-10 20:48:50|2094.07|2085.37|2093.31|2084.61|2094.09|2085.39|2093.26|2084.56|24
1625950140000|2021-07-10 20:49:00|2093.34|2084.64|2093.64|2084.94|2093.64|2084.94|2093.15|2084.45|20
1625950150000|2021-07-10 20:49:10|2093.9|2085.2|2094.09|2085.39|2094.29|2085.59|2093.9|2085.2|33
1625950160000|2021-07-10 20:49:20|2094.07|2085.37|2094.18|2085.48|2094.18|2085.48|2094.04|2085.34|14
1625950170000|2021-07-10 20:49:30|2094.2|2085.5|2094.94|2086.24|2095.02|2086.32|2094.19|2085.49|27
1625950180000|2021-07-10 20:49:40|2095.04|2086.34|2095.09|2086.39|2095.09|2086.39|2094.96|2086.26|19
1625950190000|2021-07-10 20:49:50|2095.1|2086.4|2095.29|2086.59|2095.3|2086.6|2095.06|2086.36|22
1625950200000|2021-07-10 20:50:00|2095.26|2086.56|2096.7|2088|2096.73|2088.03|2095.25|2086.55|31
1625950210000|2021-07-10 20:50:10|2096.62|2087.92|2097.65|2088.95|2097.65|2088.95|2096.62|2087.92|21
1625950220000|2021-07-10 20:50:20|2097.57|2088.87|2097.6|2088.9|2097.75|2089.05|2097.54|2088.84|20
1625950230000|2021-07-10 20:50:30|2097.63|2088.93|2098.22|2089.52|2098.24|2089.54|2097.63|2088.93|25
1625950240000|2021-07-10 20:50:40|2098.25|2089.55|2098.35|2089.65|2098.45|2089.75|2098.25|2089.55|20
1625950250000|2021-07-10 20:50:50|2098.34|2089.64|2098.59|2089.89|2098.61|2089.91|2098.34|2089.64|21
1625950260000|2021-07-10 20:51:00|2098.54|2089.84|2098.83|2090.13|2098.87|2090.17|2098.54|2089.84|17
1625950270000|2021-07-10 20:51:10|2098.84|2090.14|2098.83|2090.13|2099.05|2090.35|2098.8|2090.1|19
1625950280000|2021-07-10 20:51:20|2098.86|2090.16|2099.17|2090.47|2099.2|2090.5|2098.78|2090.08|26
1625950290000|2021-07-10 20:51:30|2099.22|2090.52|2099.47|2090.77|2099.5|2090.8|2099.19|2090.49|24
1625950300000|2021-07-10 20:51:40|2099.52|2090.82|2099.35|2090.65|2099.59|2090.89|2099.35|2090.65|24
1625950310000|2021-07-10 20:51:50|2099.37|2090.67|2098.32|2089.62|2099.38|2090.68|2098.18|2089.48|32
1625950320000|2021-07-10 20:52:00|2098.34|2089.64|2099.81|2091.11|2099.82|2091.12|2098.2|2089.5|22
1625950330000|2021-07-10 20:52:10|2099.79|2091.09|2100.13|2091.43|2100.23|2091.53|2099.74|2091.04|28
1625950340000|2021-07-10 20:52:20|2100.21|2091.51|2099.27|2090.57|2100.21|2091.51|2099.17|2090.47|28
1625950350000|2021-07-10 20:52:30|2099.23|2090.53|2099.18|2090.48|2099.27|2090.57|2099.16|2090.46|21
1625950360000|2021-07-10 20:52:40|2099.22|2090.52|2099.27|2090.57|2099.36|2090.66|2099.2|2090.5|22
1625950370000|2021-07-10 20:52:50|2099.24|2090.54|2099|2090.3|2099.32|2090.62|2098.98|2090.28|23
1625950380000|2021-07-10 20:53:00|2098.98|2090.28|2099.12|2090.42|2099.34|2090.64|2098.98|2090.28|18
1625950390000|2021-07-10 20:53:10|2099.11|2090.41|2098.64|2089.94|2099.11|2090.41|2098.63|2089.93|24
1625950400000|2021-07-10 20:53:20|2098.62|2089.92|2098.66|2089.96|2098.72|2090.02|2098.59|2089.89|20
1625950410000|2021-07-10 20:53:30|2098.61|2089.91|2097.45|2088.75|2098.64|2089.94|2097.45|2088.75|15
1625950420000|2021-07-10 20:53:40|2097.44|2088.74|2097.5|2088.8|2097.55|2088.85|2097.41|2088.71|22
1625950430000|2021-07-10 20:53:50|2097.47|2088.77|2097.11|2088.41|2097.47|2088.77|2097.11|2088.41|19
1625950440000|2021-07-10 20:54:00|2097.12|2088.42|2096.53|2087.83|2097.15|2088.45|2096.53|2087.83|17
1625950450000|2021-07-10 20:54:10|2096.49|2087.79|2095.84|2087.14|2096.49|2087.79|2095.54|2086.84|26
1625950460000|2021-07-10 20:54:20|2095.92|2087.22|2096.48|2087.78|2096.5|2087.8|2095.92|2087.22|29
1625950470000|2021-07-10 20:54:30|2096.49|2087.79|2096.49|2087.79|2096.53|2087.83|2096.35|2087.65|31
1625950480000|2021-07-10 20:54:40|2096.47|2087.77|2097.33|2088.63|2097.33|2088.63|2096.43|2087.73|27
1625950490000|2021-07-10 20:54:50|2097.27|2088.57|2098.07|2089.37|2098.19|2089.49|2097.27|2088.57|24
1625950500000|2021-07-10 20:55:00|2098.06|2089.36|2097.57|2088.87|2098.06|2089.36|2097.29|2088.59|29
1625950510000|2021-07-10 20:55:10|2097.58|2088.88|2097.64|2088.94|2097.95|2089.25|2097.55|2088.85|26
1625950520000|2021-07-10 20:55:20|2097.69|2088.99|2098.07|2089.37|2098.16|2089.46|2097.63|2088.93|24
1625950530000|2021-07-10 20:55:30|2098.05|2089.35|2098.04|2089.34|2098.19|2089.49|2098.04|2089.34|22
1625950540000|2021-07-10 20:55:40|2098.02|2089.32|2098.04|2089.34|2098.05|2089.35|2098.02|2089.32|11
1625950550000|2021-07-10 20:55:50|2098.14|2089.44|2098.88|2090.18|2098.88|2090.18|2098.14|2089.44|24
1625950560000|2021-07-10 20:56:00|2098.78|2090.08|2098.96|2090.26|2099.02|2090.32|2098.78|2090.08|10
1625950570000|2021-07-10 20:56:10|2098.97|2090.27|2099.08|2090.38|2099.17|2090.47|2098.96|2090.26|16
1625950580000|2021-07-10 20:56:20|2099.12|2090.42|2099.31|2090.61|2099.31|2090.61|2099.12|2090.42|9
1625950590000|2021-07-10 20:56:30|2099.32|2090.62|2099.59|2090.89|2099.59|2090.89|2099.32|2090.62|7
1625950600000|2021-07-10 20:56:40|2099.65|2090.95|2099.9|2091.2|2099.91|2091.21|2099.65|2090.95|26
1625950610000|2021-07-10 20:56:50|2099.88|2091.18|2100.05|2091.35|2100.05|2091.35|2099.71|2091.01|26
1625950620000|2021-07-10 20:57:00|2100.02|2091.32|2098.32|2089.62|2100.04|2091.34|2098.32|2089.62|27
1625950630000|2021-07-10 20:57:10|2098.43|2089.73|2097.7|2089|2098.45|2089.75|2097.7|2089|24
1625950640000|2021-07-10 20:57:20|2097.66|2088.96|2097.44|2088.74|2097.66|2088.96|2097.36|2088.66|22
1625950650000|2021-07-10 20:57:30|2097.46|2088.76|2097.49|2088.79|2097.49|2088.79|2097.38|2088.68|26
1625950660000|2021-07-10 20:57:40|2097.51|2088.81|2097.35|2088.65|2097.51|2088.81|2097.33|2088.63|24
1625950670000|2021-07-10 20:57:50|2097.36|2088.66|2097.59|2088.89|2097.63|2088.93|2097.32|2088.62|27
1625950680000|2021-07-10 20:58:00|2097.65|2088.95|2098.63|2089.93|2098.63|2089.93|2097.64|2088.94|27
1625950690000|2021-07-10 20:58:10|2098.82|2090.12|2099.11|2090.41|2099.22|2090.52|2098.61|2089.91|22
1625950700000|2021-07-10 20:58:20|2099.09|2090.39|2099.27|2090.57|2099.27|2090.57|2098.86|2090.16|31
1625950710000|2021-07-10 20:58:30|2099.22|2090.52|2099.13|2090.43|2099.29|2090.59|2099.09|2090.39|17
1625950720000|2021-07-10 20:58:40|2099.12|2090.42|2099.05|2090.35|2099.18|2090.48|2099.05|2090.35|26
1625950730000|2021-07-10 20:58:50|2099.06|2090.36|2099.49|2090.79|2099.5|2090.8|2099.06|2090.36|26
1625950740000|2021-07-10 20:59:00|2099.48|2090.78|2099.33|2090.63|2099.48|2090.78|2099.05|2090.35|23
1625950750000|2021-07-10 20:59:10|2099.35|2090.65|2099.24|2090.54|2099.35|2090.65|2099.11|2090.41|26
1625950760000|2021-07-10 20:59:20|2099.23|2090.53|2098.8|2090.1|2099.23|2090.53|2098.77|2090.07|26
1625950770000|2021-07-10 20:59:30|2098.77|2090.07|2098.96|2090.26|2099.07|2090.37|2098.75|2090.05|28
1625950780000|2021-07-10 20:59:40|2098.94|2090.24|2098.78|2090.08|2098.94|2090.24|2098.72|2090.02|31
1625950790000|2021-07-10 20:59:50|2098.74|2090.04|2098.69|2089.99|2098.79|2090.09|2098.68|2089.98|32
1625950800000|2021-07-10 21:00:00|2098.7|2090|2099.08|2090.38|2099.1|2090.4|2098.64|2089.94|26
1625950810000|2021-07-10 21:00:10|2099.07|2090.37|2099.08|2090.38|2099.14|2090.44|2098.97|2090.27|28
1625950820000|2021-07-10 21:00:20|2099.09|2090.39|2099.21|2090.51|2099.21|2090.51|2099.07|2090.37|23
1625950830000|2021-07-10 21:00:30|2099.24|2090.54|2099.34|2090.64|2099.36|2090.66|2099.24|2090.54|25
1625950840000|2021-07-10 21:00:40|2099.35|2090.65|2100.15|2091.45|2100.36|2091.66|2099.3|2090.6|34
1625950850000|2021-07-10 21:00:50|2100.2|2091.5|2098.72|2090.02|2100.28|2091.58|2098.71|2090.01|28
1625950860000|2021-07-10 21:01:00|2098.77|2090.07|2099.39|2090.69|2099.48|2090.78|2098.77|2090.07|25
1625950870000|2021-07-10 21:01:10|2099.35|2090.65|2099.33|2090.63|2099.43|2090.73|2099.24|2090.54|23
1625950880000|2021-07-10 21:01:20|2099.38|2090.68|2099.52|2090.82|2099.54|2090.84|2099.18|2090.48|17
1625950890000|2021-07-10 21:01:30|2099.53|2090.83|2099.03|2090.33|2099.55|2090.85|2098.97|2090.27|24
1625950900000|2021-07-10 21:01:40|2099.04|2090.34|2098.92|2090.22|2099.11|2090.41|2098.88|2090.18|25
1625950910000|2021-07-10 21:01:50|2098.89|2090.19|2099.18|2090.48|2099.33|2090.63|2098.89|2090.19|23
1625950920000|2021-07-10 21:02:00|2099.15|2090.45|2099.19|2090.49|2099.19|2090.49|2099.12|2090.42|10
1625950930000|2021-07-10 21:02:10|2099.28|2090.58|2099.27|2090.57|2099.28|2090.58|2099.15|2090.45|13
1625950940000|2021-07-10 21:02:20|2099.25|2090.55|2099.25|2090.55|2099.29|2090.59|2099.15|2090.45|9
1625950950000|2021-07-10 21:02:30|2099.28|2090.58|2099.24|2090.54|2099.3|2090.6|2099.19|2090.49|11
1625950960000|2021-07-10 21:02:40|2099.3|2090.6|2099.21|2090.51|2099.3|2090.6|2099.21|2090.51|14
1625950970000|2021-07-10 21:02:50|2099.22|2090.52|2098.53|2089.83|2099.22|2090.52|2098.52|2089.82|15
1625950980000|2021-07-10 21:03:00|2098.54|2089.84|2098.94|2090.24|2098.98|2090.28|2098.52|2089.82|21
1625950990000|2021-07-10 21:03:10|2098.9|2090.2|2098.69|2089.99|2098.9|2090.2|2098.53|2089.83|21
1625951000000|2021-07-10 21:03:20|2098.68|2089.98|2098.47|2089.77|2098.7|2090|2098.47|2089.77|23
1625951010000|2021-07-10 21:03:30|2098.48|2089.78|2098.55|2089.85|2098.55|2089.85|2098.47|2089.77|13
1625951020000|2021-07-10 21:03:40|2098.53|2089.83|2098.56|2089.86|2098.56|2089.86|2098.51|2089.81|3
1625951030000|2021-07-10 21:03:50|2098.57|2089.87|2098.6|2089.9|2098.61|2089.91|2098.5|2089.8|15
1625951040000|2021-07-10 21:04:00|2098.61|2089.91|2098.31|2089.61|2098.61|2089.91|2098.3|2089.6|17
1625951050000|2021-07-10 21:04:10|2098.36|2089.66|2098.32|2089.62|2098.37|2089.67|2098.24|2089.54|12
1625951060000|2021-07-10 21:04:20|2098.34|2089.64|2098.31|2089.61|2098.46|2089.76|2098.31|2089.61|23
1625951070000|2021-07-10 21:04:30|2098.3|2089.6|2098.04|2089.34|2098.34|2089.64|2098.04|2089.34|21
1625951080000|2021-07-10 21:04:40|2098.05|2089.35|2098.02|2089.32|2098.16|2089.46|2098.01|2089.31|25
1625951090000|2021-07-10 21:04:50|2098.03|2089.33|2098.03|2089.33|2098.1|2089.4|2097.98|2089.28|23
1625951100000|2021-07-10 21:05:00|2098.04|2089.34|2098.1|2089.4|2098.14|2089.44|2098.04|2089.34|19
1625951110000|2021-07-10 21:05:10|2098.08|2089.38|2097.57|2088.87|2098.11|2089.41|2097.57|2088.87|18
1625951120000|2021-07-10 21:05:20|2097.5|2088.8|2097.85|2089.15|2097.85|2089.15|2097.31|2088.61|19
1625951130000|2021-07-10 21:05:30|2097.83|2089.13|2097.84|2089.14|2097.85|2089.15|2097.69|2088.99|25
1625951140000|2021-07-10 21:05:40|2097.85|2089.15|2097.71|2089.01|2097.85|2089.15|2097.64|2088.94|19
1625951150000|2021-07-10 21:05:50|2097.72|2089.02|2097.44|2088.74|2097.76|2089.06|2097.44|2088.74|23
1625951160000|2021-07-10 21:06:00|2097.35|2088.65|2096.03|2087.33|2097.35|2088.65|2095.94|2087.24|29
1625951170000|2021-07-10 21:06:10|2095.95|2087.25|2095.66|2086.96|2095.95|2087.25|2095.59|2086.89|26
1625951180000|2021-07-10 21:06:20|2095.64|2086.94|2095.5|2086.8|2095.66|2086.96|2095.49|2086.79|26
1625951190000|2021-07-10 21:06:30|2095.51|2086.81|2095.61|2086.91|2095.62|2086.92|2095.51|2086.81|14
1625951200000|2021-07-10 21:06:40|2095.64|2086.94|2095.48|2086.78|2095.64|2086.94|2095.23|2086.53|11
1625951210000|2021-07-10 21:06:50|2095.5|2086.8|2095.13|2086.43|2095.5|2086.8|2095.09|2086.39|20
1625951220000|2021-07-10 21:07:00|2095.12|2086.42|2097.59|2088.89|2097.62|2088.92|2094.6|2085.9|27
1625951230000|2021-07-10 21:07:10|2097.63|2088.93|2098.32|2089.62|2098.47|2089.77|2097.63|2088.93|30
1625951240000|2021-07-10 21:07:20|2098.31|2089.61|2098.79|2090.09|2098.79|2090.09|2098.29|2089.59|15
1625951250000|2021-07-10 21:07:30|2098.8|2090.1|2098.67|2089.97|2098.8|2090.1|2098.67|2089.97|8
1625951260000|2021-07-10 21:07:40|2098.69|2089.99|2099.68|2090.98|2099.68|2090.98|2098.68|2089.98|33
1625951270000|2021-07-10 21:07:50|2099.77|2091.07|2099.97|2091.27|2100.05|2091.35|2099.77|2091.07|25
1625951280000|2021-07-10 21:08:00|2099.98|2091.28|2101.25|2092.55|2101.4|2092.7|2099.95|2091.25|22
1625951290000|2021-07-10 21:08:10|2101.2|2092.5|2101.77|2093.07|2101.87|2093.17|2100.86|2092.16|31
1625951300000|2021-07-10 21:08:20|2101.72|2093.02|2101.67|2092.97|2101.8|2093.1|2101.29|2092.59|23
1625951310000|2021-07-10 21:08:30|2101.77|2093.07|2101.96|2093.26|2101.96|2093.26|2101.77|2093.07|17
1625951320000|2021-07-10 21:08:40|2101.95|2093.25|2100.83|2092.13|2101.95|2093.25|2100.75|2092.05|22
1625951330000|2021-07-10 21:08:50|2100.82|2092.12|2101.02|2092.32|2101.02|2092.32|2100.77|2092.07|25
1625951340000|2021-07-10 21:09:00|2100.94|2092.24|2100.93|2092.23|2100.94|2092.24|2100.93|2092.23|2
1625951350000|2021-07-10 21:09:10|2100.94|2092.24|2100.76|2092.06|2100.94|2092.24|2100.76|2092.06|11
1625951360000|2021-07-10 21:09:20|2100.74|2092.04|2100.66|2091.96|2100.76|2092.06|2100.66|2091.96|4
1625951370000|2021-07-10 21:09:30|2100.67|2091.97|2100.67|2091.97|2100.73|2092.03|2100.66|2091.96|4
1625951380000|2021-07-10 21:09:40|2100.71|2092.01|2100.69|2091.99|2100.72|2092.02|2100.69|2091.99|6
1625951390000|2021-07-10 21:09:50|2100.94|2092.24|2100.54|2091.84|2100.94|2092.24|2100.53|2091.83|18
1625951400000|2021-07-10 21:10:00|2100.55|2091.85|2100.72|2092.02|2100.72|2092.02|2100.53|2091.83|10
1625951410000|2021-07-10 21:10:10|2100.73|2092.03|2101.89|2093.19|2101.97|2093.27|2100.73|2092.03|17
1625951420000|2021-07-10 21:10:20|2101.97|2093.27|2101.97|2093.27|2102.06|2093.36|2101.85|2093.15|20
1625951430000|2021-07-10 21:10:30|2101.99|2093.29|2102.64|2093.94|2102.64|2093.94|2101.96|2093.26|15
1625951440000|2021-07-10 21:10:40|2102.68|2093.98|2102.89|2094.19|2102.89|2094.19|2102.64|2093.94|17
1625951450000|2021-07-10 21:10:50|2102.84|2094.14|2103.09|2094.39|2103.09|2094.39|2102.83|2094.13|19
1625951460000|2021-07-10 21:11:00|2103.08|2094.38|2102.83|2094.13|2103.18|2094.48|2102.83|2094.13|12
1625951470000|2021-07-10 21:11:10|2103.69|2094.99|2103.47|2094.77|2103.74|2095.04|2103.37|2094.67|16
1625951480000|2021-07-10 21:11:20|2103.46|2094.76|2103.4|2094.7|2103.51|2094.81|2103.31|2094.61|27
1625951490000|2021-07-10 21:11:30|2103.41|2094.71|2103.68|2094.98|2103.68|2094.98|2103.41|2094.71|21
1625951500000|2021-07-10 21:11:40|2103.69|2094.99|2102.68|2093.98|2103.69|2094.99|2102.65|2093.95|27
1625951510000|2021-07-10 21:11:50|2102.69|2093.99|2103.01|2094.31|2103.11|2094.41|2102.64|2093.94|22
1625951520000|2021-07-10 21:12:00|2102.94|2094.24|2102.46|2093.76|2103.08|2094.38|2102.41|2093.71|15
1625951530000|2021-07-10 21:12:10|2102.4|2093.7|2101.76|2093.06|2102.51|2093.81|2101.76|2093.06|24
1625951540000|2021-07-10 21:12:20|2101.65|2092.95|2101.47|2092.77|2101.69|2092.99|2101.47|2092.77|24
1625951550000|2021-07-10 21:12:30|2101.37|2092.67|2101.29|2092.59|2101.4|2092.7|2101.29|2092.59|15
1625951560000|2021-07-10 21:12:40|2101.31|2092.61|2100.79|2092.09|2101.31|2092.61|2100.79|2092.09|25
1625951570000|2021-07-10 21:12:50|2100.78|2092.08|2100.72|2092.02|2100.83|2092.13|2100.72|2092.02|31
1625951580000|2021-07-10 21:13:00|2100.73|2092.03|2100.65|2091.95|2100.73|2092.03|2100.65|2091.95|12
1625951590000|2021-07-10 21:13:10|2100.66|2091.96|2102.5|2093.8|2102.65|2093.95|2100.65|2091.95|26
1625951600000|2021-07-10 21:13:20|2102.49|2093.79|2102.87|2094.17|2102.98|2094.28|2102.47|2093.77|19
1625951610000|2021-07-10 21:13:30|2102.88|2094.18|2102.88|2094.18|2102.88|2094.18|2102.84|2094.14|10
1625951620000|2021-07-10 21:13:40|2102.89|2094.19|2103.03|2094.33|2103.03|2094.33|2102.85|2094.15|6
1625951630000|2021-07-10 21:13:50|2103.11|2094.41|2103.55|2094.85|2103.59|2094.89|2103.11|2094.41|26
1625951640000|2021-07-10 21:14:00|2103.58|2094.88|2103.57|2094.87|2103.63|2094.93|2103.5|2094.8|19
1625951650000|2021-07-10 21:14:10|2103.58|2094.88|2103.57|2094.87|2103.66|2094.96|2103.54|2094.84|20
1625951660000|2021-07-10 21:14:20|2103.58|2094.88|2103.66|2094.96|2103.71|2095.01|2103.55|2094.85|22
1625951670000|2021-07-10 21:14:30|2103.7|2095|2103.71|2095.01|2103.71|2095.01|2103.66|2094.96|5
1625951680000|2021-07-10 21:14:40|2103.68|2094.98|2102.28|2093.58|2103.71|2095.01|2102|2093.3|24
1625951690000|2021-07-10 21:14:50|2102.25|2093.55|2102.23|2093.53|2102.45|2093.75|2102.19|2093.49|27
1625951700000|2021-07-10 21:15:00|2102.22|2093.52|2102.34|2093.64|2102.37|2093.67|2102.17|2093.47|18
1625951710000|2021-07-10 21:15:10|2102.33|2093.63|2102.2|2093.5|2102.35|2093.65|2102.2|2093.5|27
1625951720000|2021-07-10 21:15:20|2102.21|2093.51|2102.25|2093.55|2102.37|2093.67|2102.21|2093.51|19
1625951730000|2021-07-10 21:15:30|2102.26|2093.56|2102.33|2093.63|2102.35|2093.65|2102.18|2093.48|24
1625951740000|2021-07-10 21:15:40|2102.3|2093.6|2103.43|2094.73|2103.5|2094.8|2102.27|2093.57|22
1625951750000|2021-07-10 21:15:50|2103.44|2094.74|2103.6|2094.9|2103.62|2094.92|2103.44|2094.74|11
1625951760000|2021-07-10 21:16:00|2103.61|2094.91|2103.66|2094.96|2103.66|2094.96|2103.6|2094.9|5
1625951770000|2021-07-10 21:16:10|2103.65|2094.95|2103.73|2095.03|2103.75|2095.05|2103.65|2094.95|24
1625951780000|2021-07-10 21:16:20|2103.76|2095.06|2103.7|2095|2103.76|2095.06|2103.64|2094.94|24
1625951790000|2021-07-10 21:16:30|2103.72|2095.02|2105|2096.3|2105.53|2096.83|2103.72|2095.02|32
1625951800000|2021-07-10 21:16:40|2105.52|2096.82|2105.82|2097.12|2105.82|2097.12|2105.5|2096.8|24
1625951810000|2021-07-10 21:16:50|2105.83|2097.13|2106.69|2097.99|2106.72|2098.02|2105.8|2097.1|24
1625951820000|2021-07-10 21:17:00|2106.7|2098|2106.64|2097.94|2106.76|2098.06|2106.49|2097.79|28
1625951830000|2021-07-10 21:17:10|2106.66|2097.96|2106.88|2098.18|2106.9|2098.2|2106.66|2097.96|27
1625951840000|2021-07-10 21:17:20|2106.93|2098.23|2108.25|2099.55|2108.25|2099.55|2106.82|2098.12|31
1625951850000|2021-07-10 21:17:30|2108.24|2099.54|2108.67|2099.97|2108.72|2100.02|2108.23|2099.53|23
1625951860000|2021-07-10 21:17:40|2108.71|2100.01|2106.4|2097.7|2108.85|2100.15|2106.4|2097.7|30
1625951870000|2021-07-10 21:17:50|2106.44|2097.74|2106.8|2098.1|2106.87|2098.17|2106.44|2097.74|20
1625951880000|2021-07-10 21:18:00|2106.71|2098.01|2106.89|2098.19|2106.94|2098.24|2106.71|2098.01|12
1625951890000|2021-07-10 21:18:10|2106.94|2098.24|2106.95|2098.25|2107.03|2098.33|2106.9|2098.2|17
1625951900000|2021-07-10 21:18:20|2106.98|2098.28|2106.77|2098.07|2107.03|2098.33|2106.76|2098.06|22
1625951910000|2021-07-10 21:18:30|2106.78|2098.08|2108.3|2099.6|2108.38|2099.68|2106.76|2098.06|34
1625951920000|2021-07-10 21:18:40|2108.25|2099.55|2108.86|2100.16|2108.89|2100.19|2108.25|2099.55|26
1625951930000|2021-07-10 21:18:50|2108.89|2100.19|2109.2|2100.5|2109.44|2100.74|2108.89|2100.19|27
1625951940000|2021-07-10 21:19:00|2109.17|2100.47|2108.27|2099.57|2109.17|2100.47|2108.2|2099.5|27
1625951950000|2021-07-10 21:19:10|2108.31|2099.61|2108.8|2100.1|2108.8|2100.1|2108.31|2099.61|30
1625951960000|2021-07-10 21:19:20|2108.74|2100.04|2108.14|2099.44|2108.87|2100.17|2108.14|2099.44|31
1625951970000|2021-07-10 21:19:30|2108.16|2099.46|2108.1|2099.4|2108.21|2099.51|2108.05|2099.35|23
1625951980000|2021-07-10 21:19:40|2108.09|2099.39|2108.3|2099.6|2108.31|2099.61|2108.08|2099.38|16
1625951990000|2021-07-10 21:19:50|2108.29|2099.59|2108.94|2100.24|2108.94|2100.24|2108.26|2099.56|18
1625952000000|2021-07-10 21:20:00|2109|2100.3|2108.97|2100.27|2110.36|2101.66|2108.88|2100.18|29
1625952010000|2021-07-10 21:20:10|2108.99|2100.29|2109.64|2100.94|2109.75|2101.05|2108.97|2100.27|29
1625952020000|2021-07-10 21:20:20|2109.63|2100.93|2110.13|2101.43|2110.15|2101.45|2109.59|2100.89|25
1625952030000|2021-07-10 21:20:30|2110.11|2101.41|2109.1|2100.4|2110.19|2101.49|2109.06|2100.36|34
1625952040000|2021-07-10 21:20:40|2109.01|2100.31|2108.96|2100.26|2109.11|2100.41|2108.96|2100.26|31
1625952050000|2021-07-10 21:20:50|2108.81|2100.11|2107.18|2098.48|2108.81|2100.11|2107.13|2098.43|33
1625952060000|2021-07-10 21:21:00|2107.14|2098.44|2107.62|2098.92|2107.62|2098.92|2107.11|2098.41|30
1625952070000|2021-07-10 21:21:10|2107.58|2098.88|2108.35|2099.65|2108.43|2099.73|2107.57|2098.87|28
1625952080000|2021-07-10 21:21:20|2108.39|2099.69|2108.33|2099.63|2108.39|2099.69|2108.23|2099.53|28
1625952090000|2021-07-10 21:21:30|2108.31|2099.61|2108.68|2099.98|2108.77|2100.07|2108.26|2099.56|28
1625952100000|2021-07-10 21:21:40|2108.66|2099.96|2108.73|2100.03|2108.79|2100.09|2108.66|2099.96|32
1625952110000|2021-07-10 21:21:50|2108.74|2100.04|2108.72|2100.02|2108.74|2100.04|2108.68|2099.98|25
1625952120000|2021-07-10 21:22:00|2108.69|2099.99|2108.69|2099.99|2108.71|2100.01|2108.59|2099.89|25
1625952130000|2021-07-10 21:22:10|2108.7|2100|2108.81|2100.11|2108.85|2100.15|2108.69|2099.99|23
1625952140000|2021-07-10 21:22:20|2108.79|2100.09|2108.81|2100.11|2108.84|2100.14|2108.78|2100.08|26
1625952150000|2021-07-10 21:22:30|2108.8|2100.1|2108.78|2100.08|2108.84|2100.14|2108.77|2100.07|25
1625952160000|2021-07-10 21:22:40|2108.79|2100.09|2108.8|2100.1|2108.82|2100.12|2108.78|2100.08|24
1625952170000|2021-07-10 21:22:50|2108.78|2100.08|2108.78|2100.08|2108.81|2100.11|2108.77|2100.07|17
1625952180000|2021-07-10 21:23:00|2108.75|2100.05|2108.81|2100.11|2108.81|2100.11|2108.75|2100.05|17
1625952190000|2021-07-10 21:23:10|2108.79|2100.09|2109.63|2100.93|2109.84|2101.14|2108.79|2100.09|21
1625952200000|2021-07-10 21:23:20|2109.7|2101|2110.07|2101.37|2110.12|2101.42|2109.7|2101|25
1625952210000|2021-07-10 21:23:30|2110.04|2101.34|2110.08|2101.38|2110.12|2101.42|2110.02|2101.32|19
1625952220000|2021-07-10 21:23:40|2110.09|2101.39|2110.09|2101.39|2110.35|2101.65|2110.05|2101.35|13
1625952230000|2021-07-10 21:23:50|2110.07|2101.37|2109.31|2100.61|2110.13|2101.43|2109.29|2100.59|26
1625952240000|2021-07-10 21:24:00|2109.29|2100.59|2109.74|2101.04|2109.75|2101.05|2109.22|2100.52|22
1625952250000|2021-07-10 21:24:10|2109.73|2101.03|2109.75|2101.05|2109.83|2101.13|2109.65|2100.95|28
1625952260000|2021-07-10 21:24:20|2109.79|2101.09|2109.64|2100.94|2109.79|2101.09|2109.64|2100.94|25
1625952270000|2021-07-10 21:24:30|2109.62|2100.92|2109.5|2100.8|2109.7|2101|2109.44|2100.74|29
1625952280000|2021-07-10 21:24:40|2109.44|2100.74|2109.39|2100.69|2109.46|2100.76|2109.36|2100.66|20
1625952290000|2021-07-10 21:24:50|2109.41|2100.71|2108.57|2099.87|2109.41|2100.71|2108.57|2099.87|26
1625952300000|2021-07-10 21:25:00|2108.49|2099.79|2108.23|2099.53|2108.69|2099.99|2108.18|2099.48|32
1625952310000|2021-07-10 21:25:10|2108.27|2099.57|2107.75|2099.05|2108.27|2099.57|2107.75|2099.05|24
1625952320000|2021-07-10 21:25:20|2107.77|2099.07|2107.28|2098.58|2107.78|2099.08|2107.18|2098.48|29
1625952330000|2021-07-10 21:25:30|2107.3|2098.6|2107.22|2098.52|2107.39|2098.69|2107.22|2098.52|24
1625952340000|2021-07-10 21:25:40|2107.17|2098.47|2106.89|2098.19|2107.17|2098.47|2106.88|2098.18|27
1625952350000|2021-07-10 21:25:50|2106.85|2098.15|2106.9|2098.2|2107.09|2098.39|2106.83|2098.13|25
1625952360000|2021-07-10 21:26:00|2106.91|2098.21|2106.52|2097.82|2106.91|2098.21|2106.5|2097.8|26
1625952370000|2021-07-10 21:26:10|2106.47|2097.77|2105.91|2097.21|2106.54|2097.84|2105.8|2097.1|29
1625952380000|2021-07-10 21:26:20|2105.9|2097.2|2105.82|2097.12|2105.92|2097.22|2105.68|2096.98|24
1625952390000|2021-07-10 21:26:30|2105.74|2097.04|2107.1|2098.4|2107.14|2098.44|2105.72|2097.02|28
1625952400000|2021-07-10 21:26:40|2107.07|2098.37|2107.18|2098.48|2107.18|2098.48|2107.07|2098.37|11
1625952410000|2021-07-10 21:26:50|2107.15|2098.45|2107.53|2098.83|2107.53|2098.83|2107.15|2098.45|20
1625952420000|2021-07-10 21:27:00|2107.54|2098.84|2107.59|2098.89|2107.67|2098.97|2107.54|2098.84|23
1625952430000|2021-07-10 21:27:10|2107.58|2098.88|2107.62|2098.92|2107.62|2098.92|2107.58|2098.88|10
1625952440000|2021-07-10 21:27:20|2107.77|2099.07|2108.4|2099.7|2108.41|2099.71|2107.77|2099.07|26
1625952450000|2021-07-10 21:27:30|2108.37|2099.67|2108.55|2099.85|2108.59|2099.89|2108.37|2099.67|25
1625952460000|2021-07-10 21:27:40|2108.57|2099.87|2108.59|2099.89|2108.59|2099.89|2108.49|2099.79|29
1625952470000|2021-07-10 21:27:50|2108.52|2099.82|2108.61|2099.91|2108.61|2099.91|2108.5|2099.8|28
1625952480000|2021-07-10 21:28:00|2108.59|2099.89|2107.88|2099.18|2108.67|2099.97|2107.68|2098.98|35
1625952490000|2021-07-10 21:28:10|2107.89|2099.19|2107.82|2099.12|2107.92|2099.22|2107.81|2099.11|19
1625952500000|2021-07-10 21:28:20|2107.83|2099.13|2107.85|2099.15|2107.85|2099.15|2107.82|2099.12|16
1625952510000|2021-07-10 21:28:30|2107.83|2099.13|2107.91|2099.21|2107.94|2099.24|2107.83|2099.13|14
1625952520000|2021-07-10 21:28:40|2107.94|2099.24|2108.24|2099.54|2108.24|2099.54|2107.91|2099.21|19
1625952530000|2021-07-10 21:28:50|2108.22|2099.52|2108.28|2099.58|2108.29|2099.59|2108.22|2099.52|22
1625952540000|2021-07-10 21:29:00|2108.29|2099.59|2108.45|2099.75|2108.46|2099.76|2108.24|2099.54|25
1625952550000|2021-07-10 21:29:10|2108.47|2099.77|2108.4|2099.7|2108.47|2099.77|2108.39|2099.69|18
1625952560000|2021-07-10 21:29:20|2108.42|2099.72|2108.07|2099.37|2108.42|2099.72|2108.03|2099.33|28
1625952570000|2021-07-10 21:29:30|2108.06|2099.36|2108.27|2099.57|2108.27|2099.57|2108.04|2099.34|24
1625952580000|2021-07-10 21:29:40|2108.25|2099.55|2108.29|2099.59|2108.3|2099.6|2108.23|2099.53|14
1625952590000|2021-07-10 21:29:50|2108.3|2099.6|2108.25|2099.55|2108.3|2099.6|2108.22|2099.52|16
1625952600000|2021-07-10 21:30:00|2108.26|2099.56|2108.31|2099.61|2108.31|2099.61|2108.18|2099.48|25
1625952610000|2021-07-10 21:30:10|2108.3|2099.6|2108.12|2099.42|2108.31|2099.61|2108.12|2099.42|27
1625952620000|2021-07-10 21:30:20|2108.11|2099.41|2108.03|2099.33|2108.14|2099.44|2108.03|2099.33|18
1625952630000|2021-07-10 21:30:30|2108.01|2099.31|2108.04|2099.34|2108.05|2099.35|2108.01|2099.31|16
1625952640000|2021-07-10 21:30:40|2108.05|2099.35|2108.03|2099.33|2108.23|2099.53|2108|2099.3|14
1625952650000|2021-07-10 21:30:50|2108|2099.3|2108.19|2099.49|2108.2|2099.5|2107.99|2099.29|15
1625952660000|2021-07-10 21:31:00|2108.21|2099.51|2108.28|2099.58|2108.28|2099.58|2108.2|2099.5|16
1625952670000|2021-07-10 21:31:10|2108.27|2099.57|2108.27|2099.57|2108.32|2099.62|2108.21|2099.51|20
1625952680000|2021-07-10 21:31:20|2108.33|2099.63|2108.44|2099.74|2108.46|2099.76|2108.23|2099.53|27
1625952690000|2021-07-10 21:31:30|2108.4|2099.7|2108.57|2099.87|2108.58|2099.88|2108.39|2099.69|17
1625952700000|2021-07-10 21:31:40|2108.6|2099.9|2108.67|2099.97|2108.67|2099.97|2108.54|2099.84|26
1625952710000|2021-07-10 21:31:50|2108.68|2099.98|2108.7|2100|2108.73|2100.03|2108.63|2099.93|26
1625952720000|2021-07-10 21:32:00|2108.69|2099.99|2108.75|2100.05|2108.76|2100.06|2108.68|2099.98|11
1625952730000|2021-07-10 21:32:10|2108.74|2100.04|2108.8|2100.1|2108.8|2100.1|2108.74|2100.04|14
1625952740000|2021-07-10 21:32:20|2108.79|2100.09|2109.02|2100.32|2109.02|2100.32|2108.73|2100.03|19
1625952750000|2021-07-10 21:32:30|2109.03|2100.33|2109.1|2100.4|2109.11|2100.41|2109.03|2100.33|8
1625952760000|2021-07-10 21:32:40|2109.14|2100.44|2109.23|2100.53|2109.26|2100.56|2109.14|2100.44|9
1625952770000|2021-07-10 21:32:50|2109.21|2100.51|2109.37|2100.67|2109.38|2100.68|2109.2|2100.5|19
1625952780000|2021-07-10 21:33:00|2109.34|2100.64|2109.73|2101.03|2109.75|2101.05|2109.34|2100.64|28
1625952790000|2021-07-10 21:33:10|2109.74|2101.04|2110.01|2101.31|2110.05|2101.35|2109.7|2101|25
1625952800000|2021-07-10 21:33:20|2109.99|2101.29|2109.99|2101.29|2110.01|2101.31|2109.98|2101.28|12
1625952810000|2021-07-10 21:33:30|2109.98|2101.28|2109.91|2101.21|2110.05|2101.35|2109.91|2101.21|14
1625952820000|2021-07-10 21:33:40|2109.92|2101.22|2109.91|2101.21|2109.92|2101.22|2109.9|2101.2|4
1625952830000|2021-07-10 21:33:50|2109.9|2101.2|2109.88|2101.18|2109.9|2101.2|2109.87|2101.17|5
1625952840000|2021-07-10 21:34:00|2109.87|2101.17|2109.73|2101.03|2109.87|2101.17|2109.65|2100.95|19
1625952850000|2021-07-10 21:34:10|2109.77|2101.07|2109.6|2100.9|2110.11|2101.41|2109.58|2100.88|22
1625952860000|2021-07-10 21:34:20|2109.61|2100.91|2109.62|2100.92|2109.68|2100.98|2109.56|2100.86|20
1625952870000|2021-07-10 21:34:30|2109.63|2100.93|2109.39|2100.69|2109.63|2100.93|2109.39|2100.69|15
1625952880000|2021-07-10 21:34:40|2109.41|2100.71|2109.43|2100.73|2109.43|2100.73|2109.37|2100.67|7
1625952890000|2021-07-10 21:34:50|2109.4|2100.7|2109.23|2100.53|2109.4|2100.7|2109.18|2100.48|11
1625952900000|2021-07-10 21:35:00|2109.24|2100.54|2109.04|2100.34|2109.24|2100.54|2108.98|2100.28|21
1625952910000|2021-07-10 21:35:10|2109.03|2100.33|2109|2100.3|2109.04|2100.34|2108.96|2100.26|16
1625952920000|2021-07-10 21:35:20|2109.07|2100.37|2108.99|2100.29|2109.07|2100.37|2108.99|2100.29|22
1625952930000|2021-07-10 21:35:30|2109.01|2100.31|2109.06|2100.36|2109.06|2100.36|2108.99|2100.29|21
1625952940000|2021-07-10 21:35:40|2109.08|2100.38|2109.07|2100.37|2109.11|2100.41|2109.05|2100.35|18
1625952950000|2021-07-10 21:35:50|2109.05|2100.35|2109.03|2100.33|2109.07|2100.37|2108.99|2100.29|21
1625952960000|2021-07-10 21:36:00|2109.04|2100.34|2109.09|2100.39|2109.13|2100.43|2109.02|2100.32|25
1625952970000|2021-07-10 21:36:10|2109.05|2100.35|2109.06|2100.36|2109.12|2100.42|2109.02|2100.32|24
1625952980000|2021-07-10 21:36:20|2109.1|2100.4|2109.11|2100.41|2109.15|2100.45|2109.07|2100.37|13
1625952990000|2021-07-10 21:36:30|2109.06|2100.36|2108.99|2100.29|2109.08|2100.38|2108.98|2100.28|23
1625953000000|2021-07-10 21:36:40|2109|2100.3|2108.87|2100.17|2109|2100.3|2108.85|2100.15|26
1625953010000|2021-07-10 21:36:50|2108.91|2100.21|2108.91|2100.21|2108.93|2100.23|2108.88|2100.18|20
1625953020000|2021-07-10 21:37:00|2108.94|2100.24|2108.89|2100.19|2109|2100.3|2108.79|2100.09|31
1625953030000|2021-07-10 21:37:10|2108.91|2100.21|2108.88|2100.18|2109.09|2100.39|2108.88|2100.18|34
1625953040000|2021-07-10 21:37:20|2108.98|2100.28|2109.02|2100.32|2109.09|2100.39|2108.93|2100.23|20
1625953050000|2021-07-10 21:37:30|2109.04|2100.34|2108.99|2100.29|2109.04|2100.34|2108.97|2100.27|12
1625953060000|2021-07-10 21:37:40|2109|2100.3|2109.06|2100.36|2109.08|2100.38|2108.98|2100.28|22
1625953070000|2021-07-10 21:37:50|2109.08|2100.38|2109.11|2100.41|2109.12|2100.42|2109.06|2100.36|17
1625953080000|2021-07-10 21:38:00|2109.12|2100.42|2109.09|2100.39|2109.13|2100.43|2109.09|2100.39|9
1625953090000|2021-07-10 21:38:10|2109.11|2100.41|2108.79|2100.09|2109.11|2100.41|2108.67|2099.97|22
1625953100000|2021-07-10 21:38:20|2108.84|2100.14|2108.73|2100.03|2108.84|2100.14|2108.73|2100.03|17
1625953110000|2021-07-10 21:38:30|2108.64|2099.94|2108.86|2100.16|2108.95|2100.25|2108.58|2099.88|27
1625953120000|2021-07-10 21:38:40|2108.8|2100.1|2108.49|2099.79|2108.8|2100.1|2108.41|2099.71|17
1625953130000|2021-07-10 21:38:50|2108.5|2099.8|2108.11|2099.41|2108.5|2099.8|2108.11|2099.41|25
1625953140000|2021-07-10 21:39:00|2108.07|2099.37|2107.7|2099|2108.15|2099.45|2107.67|2098.97|23
1625953150000|2021-07-10 21:39:10|2107.71|2099.01|2107.56|2098.86|2107.72|2099.02|2107.56|2098.86|20
1625953160000|2021-07-10 21:39:20|2107.55|2098.85|2106.87|2098.17|2107.55|2098.85|2106.87|2098.17|20
1625953170000|2021-07-10 21:39:30|2106.94|2098.24|2105.98|2097.28|2106.94|2098.24|2105.98|2097.28|28
1625953180000|2021-07-10 21:39:40|2105.94|2097.24|2105.34|2096.64|2105.95|2097.25|2105.27|2096.57|29
1625953190000|2021-07-10 21:39:50|2105.32|2096.62|2103.62|2094.92|2105.33|2096.63|2103.62|2094.92|28
1625953200000|2021-07-10 21:40:00|2103.42|2094.72|2103.47|2094.77|2103.47|2094.77|2103.35|2094.65|22
1625953210000|2021-07-10 21:40:10|2103.46|2094.76|2103.62|2094.92|2103.62|2094.92|2103.46|2094.76|21
1625953220000|2021-07-10 21:40:20|2103.63|2094.93|2103.41|2094.71|2103.63|2094.93|2103.41|2094.71|26
1625953230000|2021-07-10 21:40:30|2103.39|2094.69|2103.29|2094.59|2103.43|2094.73|2103.2|2094.5|23
1625953240000|2021-07-10 21:40:40|2103.28|2094.58|2102.29|2093.59|2103.28|2094.58|2102.22|2093.52|31
1625953250000|2021-07-10 21:40:50|2102.35|2093.65|2102.3|2093.6|2102.4|2093.7|2102.25|2093.55|26
1625953260000|2021-07-10 21:41:00|2102.31|2093.61|2101.83|2093.13|2102.31|2093.61|2101.77|2093.07|23
1625953270000|2021-07-10 21:41:10|2101.84|2093.14|2102.27|2093.57|2102.27|2093.57|2101.84|2093.14|26
1625953280000|2021-07-10 21:41:20|2102.29|2093.59|2103.3|2094.6|2103.3|2094.6|2102.29|2093.59|28
1625953290000|2021-07-10 21:41:30|2103.2|2094.5|2103.55|2094.85|2103.56|2094.86|2103.2|2094.5|24
1625953300000|2021-07-10 21:41:40|2103.89|2095.19|2104.03|2095.33|2104.03|2095.33|2103.84|2095.14|14
1625953310000|2021-07-10 21:41:50|2104.11|2095.41|2105.32|2096.62|2105.32|2096.62|2104.11|2095.41|31
1625953320000|2021-07-10 21:42:00|2105.3|2096.6|2105.47|2096.77|2105.48|2096.78|2105.29|2096.59|19
1625953330000|2021-07-10 21:42:10|2105.44|2096.74|2105.38|2096.68|2105.54|2096.84|2105.28|2096.58|14
1625953340000|2021-07-10 21:42:20|2105.39|2096.69|2105.49|2096.79|2105.54|2096.84|2105.36|2096.66|20
1625953350000|2021-07-10 21:42:30|2105.48|2096.78|2105.78|2097.08|2105.81|2097.11|2105.48|2096.78|26
1625953360000|2021-07-10 21:42:40|2105.77|2097.07|2105.78|2097.08|2105.87|2097.17|2105.66|2096.96|27
1625953370000|2021-07-10 21:42:50|2105.81|2097.11|2106.31|2097.61|2106.31|2097.61|2105.77|2097.07|24
1625953380000|2021-07-10 21:43:00|2106.33|2097.63|2106.79|2098.09|2106.86|2098.16|2106.33|2097.63|33
1625953390000|2021-07-10 21:43:10|2106.76|2098.06|2106.86|2098.16|2106.86|2098.16|2106.66|2097.96|32
1625953400000|2021-07-10 21:43:20|2106.88|2098.18|2106.74|2098.04|2107.24|2098.54|2106.74|2098.04|32
1625953410000|2021-07-10 21:43:30|2106.75|2098.05|2105.12|2096.42|2106.75|2098.05|2105.12|2096.42|32
1625953420000|2021-07-10 21:43:40|2105.13|2096.43|2105.4|2096.7|2105.57|2096.87|2105.13|2096.43|35
1625953430000|2021-07-10 21:43:50|2105.41|2096.71|2107.28|2098.58|2107.28|2098.58|2105.41|2096.71|34
1625953440000|2021-07-10 21:44:00|2107.32|2098.62|2107.86|2099.16|2107.87|2099.17|2107.32|2098.62|17
1625953450000|2021-07-10 21:44:10|2107.97|2099.27|2107.91|2099.21|2108.02|2099.32|2107.91|2099.21|21
1625953460000|2021-07-10 21:44:20|2107.83|2099.13|2105.82|2097.12|2107.83|2099.13|2105.81|2097.11|33
1625953470000|2021-07-10 21:44:30|2105.83|2097.13|2105.89|2097.19|2106|2097.3|2105.66|2096.96|30
1625953480000|2021-07-10 21:44:40|2105.9|2097.2|2107.18|2098.48|2107.22|2098.52|2105.9|2097.2|31
1625953490000|2021-07-10 21:44:50|2107.2|2098.5|2106.91|2098.21|2107.28|2098.58|2106.88|2098.18|24
1625953500000|2021-07-10 21:45:00|2106.87|2098.17|2106.97|2098.27|2107.03|2098.33|2106.86|2098.16|28
1625953510000|2021-07-10 21:45:10|2106.98|2098.28|2107|2098.3|2107.07|2098.37|2106.96|2098.26|17
1625953520000|2021-07-10 21:45:20|2107.17|2098.47|2108.53|2099.83|2108.56|2099.86|2107.17|2098.47|20
1625953530000|2021-07-10 21:45:30|2108.52|2099.82|2108.07|2099.37|2108.52|2099.82|2107.65|2098.95|31
1625953540000|2021-07-10 21:45:40|2108.11|2099.41|2109.14|2100.44|2109.15|2100.45|2108.09|2099.39|34
1625953550000|2021-07-10 21:45:50|2109.15|2100.45|2109.16|2100.46|2109.43|2100.73|2109.15|2100.45|31
1625953560000|2021-07-10 21:46:00|2109.15|2100.45|2108.72|2100.02|2109.3|2100.6|2108.45|2099.75|34
1625953570000|2021-07-10 21:46:10|2108.7|2100|2109.93|2101.23|2109.93|2101.23|2108.62|2099.92|34
1625953580000|2021-07-10 21:46:20|2109.95|2101.25|2110.35|2101.65|2110.51|2101.81|2109.92|2101.22|19
1625953590000|2021-07-10 21:46:30|2110.29|2101.59|2110.38|2101.68|2110.38|2101.68|2110.29|2101.59|8
1625953600000|2021-07-10 21:46:40|2110.35|2101.65|2110.85|2102.15|2110.94|2102.24|2110.35|2101.65|23
1625953610000|2021-07-10 21:46:50|2110.87|2102.17|2111.13|2102.43|2111.13|2102.43|2110.77|2102.07|29
1625953620000|2021-07-10 21:47:00|2111.1|2102.4|2110.16|2101.46|2111.1|2102.4|2110.14|2101.44|30
1625953630000|2021-07-10 21:47:10|2110.2|2101.5|2110.3|2101.6|2110.35|2101.65|2110.18|2101.48|24
1625953640000|2021-07-10 21:47:20|2110.32|2101.62|2109.3|2100.6|2110.32|2101.62|2109.3|2100.6|30
1625953650000|2021-07-10 21:47:30|2109.32|2100.62|2108.79|2100.09|2109.32|2100.62|2108.73|2100.03|24
1625953660000|2021-07-10 21:47:40|2108.78|2100.08|2108.77|2100.07|2109|2100.3|2108.76|2100.06|30
1625953670000|2021-07-10 21:47:50|2108.76|2100.06|2109.16|2100.46|2109.16|2100.46|2108.32|2099.62|24
1625953680000|2021-07-10 21:48:00|2109.2|2100.5|2108.31|2099.61|2109.37|2100.67|2108.31|2099.61|32
1625953690000|2021-07-10 21:48:10|2108.28|2099.58|2108.51|2099.81|2108.62|2099.92|2108.24|2099.54|24
1625953700000|2021-07-10 21:48:20|2108.48|2099.78|2108.68|2099.98|2108.7|2100|2108.47|2099.77|25
1625953710000|2021-07-10 21:48:30|2108.67|2099.97|2109.76|2101.06|2109.9|2101.2|2108.67|2099.97|33
1625953720000|2021-07-10 21:48:40|2109.97|2101.27|2109.5|2100.8|2109.97|2101.27|2109.17|2100.47|28
1625953730000|2021-07-10 21:48:50|2109.49|2100.79|2109.69|2100.99|2109.76|2101.06|2109.49|2100.79|29
1625953740000|2021-07-10 21:49:00|2109.7|2101|2109.6|2100.9|2109.76|2101.06|2109.26|2100.56|30
1625953750000|2021-07-10 21:49:10|2109.57|2100.87|2109.47|2100.77|2109.59|2100.89|2109.45|2100.75|24
1625953760000|2021-07-10 21:49:20|2109.52|2100.82|2109.54|2100.84|2109.59|2100.89|2109.43|2100.73|21
1625953770000|2021-07-10 21:49:30|2109.56|2100.86|2107.64|2098.94|2109.57|2100.87|2107.64|2098.94|27
1625953780000|2021-07-10 21:49:40|2107.65|2098.95|2109.16|2100.46|2109.16|2100.46|2107.65|2098.95|30
1625953790000|2021-07-10 21:49:50|2109.17|2100.47|2109.53|2100.83|2109.53|2100.83|2109.17|2100.47|20
1625953800000|2021-07-10 21:50:00|2109.47|2100.77|2109.48|2100.78|2109.56|2100.86|2109.45|2100.75|9
1625953810000|2021-07-10 21:50:10|2109.45|2100.75|2109.64|2100.94|2109.64|2100.94|2109.43|2100.73|16
1625953820000|2021-07-10 21:50:20|2109.67|2100.97|2110.19|2101.49|2111.27|2102.57|2109.67|2100.97|31
1625953830000|2021-07-10 21:50:30|2109.93|2101.23|2109.5|2100.8|2109.93|2101.23|2109.39|2100.69|26
1625953840000|2021-07-10 21:50:40|2109.53|2100.83|2109.43|2100.73|2109.54|2100.84|2109.43|2100.73|16
1625953850000|2021-07-10 21:50:50|2109.48|2100.78|2110.27|2101.57|2110.28|2101.58|2109.48|2100.78|21
1625953860000|2021-07-10 21:51:00|2110.34|2101.64|2110.23|2101.53|2110.36|2101.66|2110.22|2101.52|7
1625953870000|2021-07-10 21:51:10|2110.18|2101.48|2109.07|2100.37|2110.18|2101.48|2109.07|2100.37|30
1625953880000|2021-07-10 21:51:20|2109.14|2100.44|2109.52|2100.82|2109.55|2100.85|2109.14|2100.44|21
1625953890000|2021-07-10 21:51:30|2109.46|2100.76|2109.64|2100.94|2109.64|2100.94|2109.46|2100.76|17
1625953900000|2021-07-10 21:51:40|2109.71|2101.01|2109.79|2101.09|2109.98|2101.28|2109.71|2101.01|23
1625953910000|2021-07-10 21:51:50|2110.03|2101.33|2110.33|2101.63|2110.4|2101.7|2109.96|2101.26|26
1625953920000|2021-07-10 21:52:00|2110.35|2101.65|2108.62|2099.92|2110.38|2101.68|2108.51|2099.81|26
1625953930000|2021-07-10 21:52:10|2108.83|2100.13|2108.52|2099.82|2108.83|2100.13|2108.43|2099.73|29
1625953940000|2021-07-10 21:52:20|2108.49|2099.79|2107.99|2099.29|2108.5|2099.8|2107.73|2099.03|30
1625953950000|2021-07-10 21:52:30|2108.04|2099.34|2109.4|2100.7|2109.43|2100.73|2108.01|2099.31|33
1625953960000|2021-07-10 21:52:40|2109.38|2100.68|2107.8|2099.1|2109.38|2100.68|2107.78|2099.08|28
1625953970000|2021-07-10 21:52:50|2107.78|2099.08|2108.59|2099.89|2108.59|2099.89|2107.72|2099.02|32
1625953980000|2021-07-10 21:53:00|2108.6|2099.9|2109|2100.3|2109.02|2100.32|2108.6|2099.9|25
1625953990000|2021-07-10 21:53:10|2108.99|2100.29|2108.57|2099.87|2109.05|2100.35|2108.52|2099.82|29
1625954000000|2021-07-10 21:53:20|2108.59|2099.89|2108.53|2099.83|2108.94|2100.24|2108.43|2099.73|29
1625954010000|2021-07-10 21:53:30|2108.51|2099.81|2108.62|2099.92|2108.64|2099.94|2108.43|2099.73|29
1625954020000|2021-07-10 21:53:40|2108.64|2099.94|2108.39|2099.69|2108.64|2099.94|2108.29|2099.59|20
1625954030000|2021-07-10 21:53:50|2108.38|2099.68|2108.91|2100.21|2108.91|2100.21|2108.36|2099.66|18
1625954040000|2021-07-10 21:54:00|2109.02|2100.32|2108.77|2100.07|2109.22|2100.52|2108.75|2100.05|22
1625954050000|2021-07-10 21:54:10|2108.73|2100.03|2108.4|2099.7|2108.85|2100.15|2108.4|2099.7|17
1625954060000|2021-07-10 21:54:20|2108.41|2099.71|2108.3|2099.6|2108.43|2099.73|2108.27|2099.57|19
1625954070000|2021-07-10 21:54:30|2108.35|2099.65|2108.45|2099.75|2108.56|2099.86|2108.32|2099.62|12
1625954080000|2021-07-10 21:54:40|2108.43|2099.73|2108.18|2099.48|2108.43|2099.73|2108|2099.3|18
1625954090000|2021-07-10 21:54:50|2108.09|2099.39|2108.01|2099.31|2108.39|2099.69|2107.92|2099.22|28
1625954100000|2021-07-10 21:55:00|2108.02|2099.32|2107.94|2099.24|2108.35|2099.65|2107.94|2099.24|25
1625954110000|2021-07-10 21:55:10|2108.01|2099.31|2107.64|2098.94|2108.02|2099.32|2107.63|2098.93|18
1625954120000|2021-07-10 21:55:20|2107.65|2098.95|2108.23|2099.53|2108.23|2099.53|2107.65|2098.95|21
1625954130000|2021-07-10 21:55:30|2108.25|2099.55|2108.28|2099.58|2108.29|2099.59|2108.14|2099.44|9
1625954140000|2021-07-10 21:55:40|2108.25|2099.55|2108.17|2099.47|2108.25|2099.55|2108.14|2099.44|8
1625954150000|2021-07-10 21:55:50|2108.33|2099.63|2108.46|2099.76|2108.48|2099.78|2108.33|2099.63|15
1625954160000|2021-07-10 21:56:00|2108.45|2099.75|2108.47|2099.77|2108.47|2099.77|2108.45|2099.75|6
1625954170000|2021-07-10 21:56:10|2108.46|2099.76|2108.39|2099.69|2108.46|2099.76|2108.39|2099.69|6
1625954180000|2021-07-10 21:56:20|2108.5|2099.8|2108.83|2100.13|2108.84|2100.14|2108.39|2099.69|11
1625954190000|2021-07-10 21:56:30|2108.78|2100.08|2109.17|2100.47|2109.91|2101.21|2108.78|2100.08|36
1625954200000|2021-07-10 21:56:40|2109.08|2100.38|2109.16|2100.46|2109.35|2100.65|2109.08|2100.38|29
1625954210000|2021-07-10 21:56:50|2109.15|2100.45|2109.82|2101.12|2109.82|2101.12|2108.96|2100.26|29
1625954220000|2021-07-10 21:57:00|2109.73|2101.03|2109.43|2100.73|2109.82|2101.12|2109.07|2100.37|30
1625954230000|2021-07-10 21:57:10|2109.51|2100.81|2109.2|2100.5|2109.8|2101.1|2109.17|2100.47|25
1625954240000|2021-07-10 21:57:20|2109.19|2100.49|2109.34|2100.64|2109.36|2100.66|2108.49|2099.79|27
1625954250000|2021-07-10 21:57:30|2109.36|2100.66|2109.37|2100.67|2109.4|2100.7|2109.19|2100.49|26
1625954260000|2021-07-10 21:57:40|2109.36|2100.66|2109.35|2100.65|2109.41|2100.71|2109.31|2100.61|18
1625954270000|2021-07-10 21:57:50|2109.32|2100.62|2108.59|2099.89|2109.32|2100.62|2108.59|2099.89|16
1625954280000|2021-07-10 21:58:00|2108.61|2099.91|2108.46|2099.76|2108.61|2099.91|2108.39|2099.69|11
1625954290000|2021-07-10 21:58:10|2108.45|2099.75|2108.19|2099.49|2108.46|2099.76|2108.19|2099.49|12
1625954300000|2021-07-10 21:58:20|2108.16|2099.46|2108.34|2099.64|2108.34|2099.64|2108.13|2099.43|13
1625954310000|2021-07-10 21:58:30|2108.28|2099.58|2107.95|2099.25|2108.29|2099.59|2107.95|2099.25|11
1625954320000|2021-07-10 21:58:40|2107.97|2099.27|2108|2099.3|2108.02|2099.32|2107.94|2099.24|13
1625954330000|2021-07-10 21:58:50|2107.95|2099.25|2107.41|2098.71|2107.95|2099.25|2107.39|2098.69|21
1625954340000|2021-07-10 21:59:00|2107.42|2098.72|2107.34|2098.64|2107.42|2098.72|2107.29|2098.59|15
1625954350000|2021-07-10 21:59:10|2107.33|2098.63|2107.18|2098.48|2107.53|2098.83|2107.17|2098.47|29
1625954360000|2021-07-10 21:59:20|2107.19|2098.49|2108.49|2099.79|2108.49|2099.79|2107.17|2098.47|28
1625954370000|2021-07-10 21:59:30|2108.54|2099.84|2109.07|2100.37|2109.52|2100.82|2108.54|2099.84|29
1625954380000|2021-07-10 21:59:40|2108.71|2100.01|2107.84|2099.14|2108.71|2100.01|2107.8|2099.1|26
1625954390000|2021-07-10 21:59:50|2107.85|2099.15|2108.81|2100.11|2108.81|2100.11|2107.8|2099.1|20
1625954400000|2021-07-10 22:00:00|2108.82|2100.12|2108.94|2100.24|2108.94|2100.24|2108.68|2099.98|8
1625954410000|2021-07-10 22:00:10|2109.09|2100.39|2110.11|2101.41|2110.19|2101.49|2109.03|2100.33|25
1625954420000|2021-07-10 22:00:20|2110.12|2101.42|2110.57|2101.87|2110.57|2101.87|2110.08|2101.38|10
1625954430000|2021-07-10 22:00:30|2110.58|2101.88|2112.32|2103.62|2112.32|2103.62|2110.58|2101.88|25
1625954440000|2021-07-10 22:00:40|2112.33|2103.63|2112.34|2103.64|2113.04|2104.34|2112.28|2103.58|33
1625954450000|2021-07-10 22:00:50|2112.18|2103.48|2111.91|2103.21|2112.27|2103.57|2111.88|2103.18|13
1625954460000|2021-07-10 22:01:00|2111.94|2103.24|2111.86|2103.16|2111.97|2103.27|2111.86|2103.16|10
1625954470000|2021-07-10 22:01:10|2111.85|2103.15|2111.91|2103.21|2111.92|2103.22|2111.81|2103.11|14
1625954480000|2021-07-10 22:01:20|2111.88|2103.18|2111.88|2103.18|2112.94|2104.24|2111.88|2103.18|28
1625954490000|2021-07-10 22:01:30|2111.84|2103.14|2111.97|2103.27|2111.97|2103.27|2111.39|2102.69|25
1625954500000|2021-07-10 22:01:40|2111.96|2103.26|2112.02|2103.32|2112.08|2103.38|2111.96|2103.26|10
1625954510000|2021-07-10 22:01:50|2112.16|2103.46|2112.21|2103.51|2112.25|2103.55|2111.99|2103.29|22
1625954520000|2021-07-10 22:02:00|2112.23|2103.53|2111.14|2102.44|2112.31|2103.61|2111|2102.3|23
1625954530000|2021-07-10 22:02:10|2111.03|2102.33|2110.99|2102.29|2111.2|2102.5|2110.89|2102.19|21
1625954540000|2021-07-10 22:02:20|2111|2102.3|2110.89|2102.19|2111|2102.3|2110.87|2102.17|16
1625954550000|2021-07-10 22:02:30|2110.85|2102.15|2112.16|2103.46|2112.16|2103.46|2110.85|2102.15|30
1625954560000|2021-07-10 22:02:40|2112.11|2103.41|2112.2|2103.5|2112.38|2103.68|2112.06|2103.36|25
1625954570000|2021-07-10 22:02:50|2112.06|2103.36|2111.74|2103.04|2112.16|2103.46|2111.45|2102.75|31
1625954580000|2021-07-10 22:03:00|2111.78|2103.08|2112.07|2103.37|2112.07|2103.37|2111.69|2102.99|31
1625954590000|2021-07-10 22:03:10|2112.13|2103.43|2112.75|2104.05|2112.86|2104.16|2112.13|2103.43|35
1625954600000|2021-07-10 22:03:20|2112.67|2103.97|2112.9|2104.2|2112.9|2104.2|2112.62|2103.92|29
1625954610000|2021-07-10 22:03:30|2112.88|2104.18|2113.09|2104.39|2113.17|2104.47|2112.87|2104.17|26
1625954620000|2021-07-10 22:03:40|2113.17|2104.47|2112.64|2103.94|2113.18|2104.48|2112.58|2103.88|23
1625954630000|2021-07-10 22:03:50|2112.6|2103.9|2112.49|2103.79|2112.6|2103.9|2112.33|2103.63|15
1625954640000|2021-07-10 22:04:00|2112.5|2103.8|2113.25|2104.55|2113.26|2104.56|2112.5|2103.8|30
1625954650000|2021-07-10 22:04:10|2113.23|2104.53|2112.86|2104.16|2113.29|2104.59|2112.86|2104.16|13
1625954660000|2021-07-10 22:04:20|2112.8|2104.1|2111.63|2102.93|2112.8|2104.1|2111.63|2102.93|26
1625954670000|2021-07-10 22:04:30|2111.64|2102.94|2111.58|2102.88|2111.67|2102.97|2111.56|2102.86|13
1625954680000|2021-07-10 22:04:40|2111.56|2102.86|2111.38|2102.68|2111.56|2102.86|2111.11|2102.41|23
1625954690000|2021-07-10 22:04:50|2111.57|2102.87|2111.3|2102.6|2111.92|2103.22|2111.19|2102.49|27
1625954700000|2021-07-10 22:05:00|2111.31|2102.61|2111.62|2102.92|2111.77|2103.07|2111.31|2102.61|27
1625954710000|2021-07-10 22:05:10|2111.63|2102.93|2111.74|2103.04|2111.77|2103.07|2111.62|2102.92|22
1625954720000|2021-07-10 22:05:20|2111.73|2103.03|2111.76|2103.06|2111.77|2103.07|2111.69|2102.99|19
1625954730000|2021-07-10 22:05:30|2111.74|2103.04|2112.59|2103.89|2112.59|2103.89|2111.74|2103.04|32
1625954740000|2021-07-10 22:05:40|2112.57|2103.87|2112.66|2103.96|2112.66|2103.96|2112.39|2103.69|23
1625954750000|2021-07-10 22:05:50|2112.63|2103.93|2111.92|2103.22|2112.8|2104.1|2111.92|2103.22|33
1625954760000|2021-07-10 22:06:00|2111.93|2103.23|2112.04|2103.34|2112.06|2103.36|2111.93|2103.23|18
1625954770000|2021-07-10 22:06:10|2112.07|2103.37|2112.09|2103.39|2112.09|2103.39|2111.89|2103.19|25
1625954780000|2021-07-10 22:06:20|2112.08|2103.38|2113.07|2104.37|2114.64|2105.94|2112.08|2103.38|32
1625954790000|2021-07-10 22:06:30|2112.99|2104.29|2113.92|2105.22|2113.94|2105.24|2112.8|2104.1|33
1625954800000|2021-07-10 22:06:40|2113.95|2105.25|2113.16|2104.46|2113.98|2105.28|2113.09|2104.39|23
1625954810000|2021-07-10 22:06:50|2113.19|2104.49|2113.03|2104.33|2113.24|2104.54|2112.86|2104.16|25
1625954820000|2021-07-10 22:07:00|2113.04|2104.34|2113.18|2104.48|2113.19|2104.49|2113.03|2104.33|26
1625954830000|2021-07-10 22:07:10|2113.21|2104.51|2113.07|2104.37|2113.21|2104.51|2113.07|2104.37|18
1625954840000|2021-07-10 22:07:20|2113.02|2104.32|2112.4|2103.7|2113.14|2104.44|2112.4|2103.7|20
1625954850000|2021-07-10 22:07:30|2112.33|2103.63|2113.55|2104.85|2113.55|2104.85|2112.32|2103.62|32
1625954860000|2021-07-10 22:07:40|2113.52|2104.82|2113.56|2104.86|2113.59|2104.89|2113.51|2104.81|14
1625954870000|2021-07-10 22:07:50|2113.55|2104.85|2112.7|2104|2113.55|2104.85|2112.56|2103.86|23
1625954880000|2021-07-10 22:08:00|2112.65|2103.95|2113.09|2104.39|2113.09|2104.39|2112.65|2103.95|13
1625954890000|2021-07-10 22:08:10|2113.11|2104.41|2113.25|2104.55|2114.13|2105.43|2113.11|2104.41|29
1625954900000|2021-07-10 22:08:20|2113.24|2104.54|2112.84|2104.14|2113.24|2104.54|2112.78|2104.08|20
1625954910000|2021-07-10 22:08:30|2112.89|2104.19|2113.28|2104.58|2113.37|2104.67|2112.82|2104.12|26
1625954920000|2021-07-10 22:08:40|2113.24|2104.54|2113.57|2104.87|2113.57|2104.87|2112.9|2104.2|32
1625954930000|2021-07-10 22:08:50|2113.56|2104.86|2113.4|2104.7|2113.65|2104.95|2113.3|2104.6|24
1625954940000|2021-07-10 22:09:00|2113.41|2104.71|2113.61|2104.91|2113.61|2104.91|2113.38|2104.68|21
1625954950000|2021-07-10 22:09:10|2113.56|2104.86|2113.91|2105.21|2113.97|2105.27|2113.56|2104.86|21
1625954960000|2021-07-10 22:09:20|2113.92|2105.22|2113.77|2105.07|2114.66|2105.96|2113.77|2105.07|32
1625954970000|2021-07-10 22:09:30|2113.79|2105.09|2114.23|2105.53|2114.23|2105.53|2113.7|2105|24
1625954980000|2021-07-10 22:09:40|2114.27|2105.57|2113.7|2105|2114.37|2105.67|2113.7|2105|32
1625954990000|2021-07-10 22:09:50|2113.71|2105.01|2113.03|2104.33|2113.74|2105.04|2113.03|2104.33|27
1625955000000|2021-07-10 22:10:00|2113.05|2104.35|2114.2|2105.5|2114.2|2105.5|2112.91|2104.21|36
1625955010000|2021-07-10 22:10:10|2114.17|2105.47|2114.03|2105.33|2114.17|2105.47|2113.98|2105.28|27
1625955020000|2021-07-10 22:10:20|2114.02|2105.32|2114.13|2105.43|2114.18|2105.48|2114.02|2105.32|31
1625955030000|2021-07-10 22:10:30|2114.12|2105.42|2114.59|2105.89|2114.59|2105.89|2114.12|2105.42|20
1625955040000|2021-07-10 22:10:40|2114.61|2105.91|2115.26|2106.56|2116.41|2107.71|2114.61|2105.91|39
1625955050000|2021-07-10 22:10:50|2115.27|2106.57|2115.28|2106.58|2115.46|2106.76|2115.09|2106.39|34
1625955060000|2021-07-10 22:11:00|2115.29|2106.59|2116.05|2107.35|2116.61|2107.91|2115.29|2106.59|34
1625955070000|2021-07-10 22:11:10|2115.9|2107.2|2115.61|2106.91|2115.9|2107.2|2115.3|2106.6|25
1625955080000|2021-07-10 22:11:20|2115.54|2106.84|2115.49|2106.79|2116.01|2107.31|2115.34|2106.64|34
1625955090000|2021-07-10 22:11:30|2115.2|2106.5|2115.14|2106.44|2115.2|2106.5|2114.33|2105.63|35
1625955100000|2021-07-10 22:11:40|2115.12|2106.42|2115.24|2106.54|2115.26|2106.56|2115.1|2106.4|22
1625955110000|2021-07-10 22:11:50|2115.21|2106.51|2115.53|2106.83|2115.53|2106.83|2115.21|2106.51|14
1625955120000|2021-07-10 22:12:00|2115.55|2106.85|2116.12|2107.42|2116.4|2107.7|2115.55|2106.85|33
1625955130000|2021-07-10 22:12:10|2116.11|2107.41|2116.08|2107.38|2116.2|2107.5|2115.93|2107.23|29
1625955140000|2021-07-10 22:12:20|2116.13|2107.43|2115.79|2107.09|2116.16|2107.46|2115.71|2107.01|23
1625955150000|2021-07-10 22:12:30|2115.85|2107.15|2115.85|2107.15|2116.1|2107.4|2115.83|2107.13|31
1625955160000|2021-07-10 22:12:40|2115.9|2107.2|2115.92|2107.22|2115.96|2107.26|2115.8|2107.1|26
1625955170000|2021-07-10 22:12:50|2115.84|2107.14|2116.41|2107.71|2116.41|2107.71|2115.77|2107.07|19
1625955180000|2021-07-10 22:13:00|2116.34|2107.64|2116.74|2108.04|2116.74|2108.04|2116.34|2107.64|18
1625955190000|2021-07-10 22:13:10|2116.73|2108.03|2116.51|2107.81|2116.73|2108.03|2116.35|2107.65|22
1625955200000|2021-07-10 22:13:20|2116.53|2107.83|2117.42|2108.72|2117.78|2109.08|2116.53|2107.83|32
1625955210000|2021-07-10 22:13:30|2117.41|2108.71|2117.17|2108.47|2117.6|2108.9|2117.03|2108.33|30
1625955220000|2021-07-10 22:13:40|2117.2|2108.5|2117.35|2108.65|2117.39|2108.69|2117.16|2108.46|12
1625955230000|2021-07-10 22:13:50|2117.39|2108.69|2117.49|2108.79|2117.51|2108.81|2117.37|2108.67|10
1625955240000|2021-07-10 22:14:00|2117.5|2108.8|2117.15|2108.45|2117.54|2108.84|2117.11|2108.41|25
1625955250000|2021-07-10 22:14:10|2117.14|2108.44|2117.29|2108.59|2117.42|2108.72|2117.13|2108.43|23
1625955260000|2021-07-10 22:14:20|2117.31|2108.61|2117.32|2108.62|2117.39|2108.69|2117.26|2108.56|26
1625955270000|2021-07-10 22:14:30|2117.34|2108.64|2117.19|2108.49|2117.34|2108.64|2117.17|2108.47|19
1625955280000|2021-07-10 22:14:40|2117.18|2108.48|2117.26|2108.56|2117.26|2108.56|2117.18|2108.48|13
1625955290000|2021-07-10 22:14:50|2117.22|2108.52|2117.48|2108.78|2117.72|2109.02|2117.19|2108.49|21
1625955300000|2021-07-10 22:15:00|2117.4|2108.7|2117.62|2108.92|2117.62|2108.92|2117.36|2108.66|23
1625955310000|2021-07-10 22:15:10|2117.63|2108.93|2118.16|2109.46|2118.16|2109.46|2117.63|2108.93|14
1625955320000|2021-07-10 22:15:20|2118.29|2109.59|2118.1|2109.4|2118.36|2109.66|2117.93|2109.23|18
1625955330000|2021-07-10 22:15:30|2118.11|2109.41|2118.23|2109.53|2118.3|2109.6|2118.09|2109.39|15
1625955340000|2021-07-10 22:15:40|2118.25|2109.55|2118.34|2109.64|2118.45|2109.75|2118.25|2109.55|13
1625955350000|2021-07-10 22:15:50|2118.37|2109.67|2118.37|2109.67|2118.46|2109.76|2118.36|2109.66|20
1625955360000|2021-07-10 22:16:00|2118.3|2109.6|2117.29|2108.59|2118.3|2109.6|2117.28|2108.58|25
1625955370000|2021-07-10 22:16:10|2117.28|2108.58|2117.3|2108.6|2117.44|2108.74|2117.28|2108.58|20
1625955380000|2021-07-10 22:16:20|2117.27|2108.57|2115.82|2107.12|2117.29|2108.59|2115.82|2107.12|24
1625955390000|2021-07-10 22:16:30|2115.81|2107.11|2115.76|2107.06|2115.88|2107.18|2115.73|2107.03|15
1625955400000|2021-07-10 22:16:40|2115.82|2107.12|2115.71|2107.01|2116.16|2107.46|2115.54|2106.84|18
1625955410000|2021-07-10 22:16:50|2115.69|2106.99|2115.62|2106.92|2115.74|2107.04|2115.54|2106.84|19
1625955420000|2021-07-10 22:17:00|2115.63|2106.93|2116.57|2107.87|2116.67|2107.97|2115.47|2106.77|24
1625955430000|2021-07-10 22:17:10|2116.48|2107.78|2116.59|2107.89|2116.71|2108.01|2116.44|2107.74|25
1625955440000|2021-07-10 22:17:20|2116.57|2107.87|2116.41|2107.71|2116.57|2107.87|2116.41|2107.71|19
1625955450000|2021-07-10 22:17:30|2116.38|2107.68|2116.8|2108.1|2116.93|2108.23|2116.38|2107.68|17
1625955460000|2021-07-10 22:17:40|2116.91|2108.21|2117.1|2108.4|2117.12|2108.42|2116.88|2108.18|24
1625955470000|2021-07-10 22:17:50|2117.09|2108.39|2116.73|2108.03|2117.09|2108.39|2116.53|2107.83|23
1625955480000|2021-07-10 22:18:00|2116.79|2108.09|2116.6|2107.9|2117.09|2108.39|2116.51|2107.81|16
1625955490000|2021-07-10 22:18:10|2116.52|2107.82|2116.43|2107.73|2116.64|2107.94|2116.38|2107.68|24
1625955500000|2021-07-10 22:18:20|2116.44|2107.74|2116.56|2107.86|2116.59|2107.89|2116.35|2107.65|22
1625955510000|2021-07-10 22:18:30|2116.53|2107.83|2117.8|2109.1|2117.8|2109.1|2116.5|2107.8|20
1625955520000|2021-07-10 22:18:40|2117.82|2109.12|2117.77|2109.07|2117.85|2109.15|2117.68|2108.98|22
1625955530000|2021-07-10 22:18:50|2117.79|2109.09|2117.88|2109.18|2117.88|2109.18|2117.61|2108.91|25
1625955540000|2021-07-10 22:19:00|2117.86|2109.16|2120.6|2111.9|2120.6|2111.9|2117.72|2109.02|24
1625955550000|2021-07-10 22:19:10|2120.57|2111.87|2119.07|2110.37|2120.57|2111.87|2118.97|2110.27|32
1625955560000|2021-07-10 22:19:20|2119|2110.3|2119.52|2110.82|2119.57|2110.87|2118.34|2109.64|31
1625955570000|2021-07-10 22:19:30|2119.57|2110.87|2119.27|2110.57|2119.61|2110.91|2119.14|2110.44|26
1625955580000|2021-07-10 22:19:40|2119.25|2110.55|2118.23|2109.53|2119.26|2110.56|2117.57|2108.87|31
1625955590000|2021-07-10 22:19:50|2118.22|2109.52|2117.64|2108.94|2118.26|2109.56|2117.63|2108.93|29
1625955600000|2021-07-10 22:20:00|2117.68|2108.98|2116.89|2108.19|2117.71|2109.01|2116.88|2108.18|29
1625955610000|2021-07-10 22:20:10|2116.85|2108.15|2116.79|2108.09|2116.87|2108.17|2116.29|2107.59|16
1625955620000|2021-07-10 22:20:20|2116.86|2108.16|2114.94|2106.24|2116.9|2108.2|2114.94|2106.24|29
1625955630000|2021-07-10 22:20:30|2114.99|2106.29|2114.95|2106.25|2115.2|2106.5|2114.85|2106.15|27
1625955640000|2021-07-10 22:20:40|2114.94|2106.24|2114.61|2105.91|2115.2|2106.5|2114.61|2105.91|19
1625955650000|2021-07-10 22:20:50|2114.59|2105.89|2114.84|2106.14|2114.95|2106.25|2114.54|2105.84|22
1625955660000|2021-07-10 22:21:00|2114.82|2106.12|2114.15|2105.45|2114.82|2106.12|2114.1|2105.4|20
1625955670000|2021-07-10 22:21:10|2114.14|2105.44|2113.79|2105.09|2114.24|2105.54|2113.77|2105.07|20
1625955680000|2021-07-10 22:21:20|2113.88|2105.18|2113.67|2104.97|2113.95|2105.25|2113.65|2104.95|22
1625955690000|2021-07-10 22:21:30|2113.73|2105.03|2114.12|2105.42|2114.13|2105.43|2113.72|2105.02|18
1625955700000|2021-07-10 22:21:40|2114.1|2105.4|2113.62|2104.92|2114.12|2105.42|2113.6|2104.9|28
1625955710000|2021-07-10 22:21:50|2113.65|2104.95|2113.29|2104.59|2113.65|2104.95|2112.78|2104.08|32
1625955720000|2021-07-10 22:22:00|2113.31|2104.61|2112|2103.3|2113.37|2104.67|2112|2103.3|29
1625955730000|2021-07-10 22:22:10|2112.02|2103.32|2112.44|2103.74|2112.58|2103.88|2112|2103.3|26
1625955740000|2021-07-10 22:22:20|2112.4|2103.7|2112.59|2103.89|2112.59|2103.89|2112.33|2103.63|19
1625955750000|2021-07-10 22:22:30|2112.51|2103.81|2112.67|2103.97|2112.67|2103.97|2112.4|2103.7|17
1625955760000|2021-07-10 22:22:40|2112.57|2103.87|2113.07|2104.37|2113.07|2104.37|2112.4|2103.7|27
1625955770000|2021-07-10 22:22:50|2112.99|2104.29|2112.77|2104.07|2113.23|2104.53|2112.73|2104.03|26
1625955780000|2021-07-10 22:23:00|2112.75|2104.05|2113.48|2104.78|2113.49|2104.79|2112.75|2104.05|21
1625955790000|2021-07-10 22:23:10|2113.56|2104.86|2113.67|2104.97|2113.69|2104.99|2113.54|2104.84|29
1625955800000|2021-07-10 22:23:20|2113.68|2104.98|2113.62|2104.92|2113.7|2105|2113.56|2104.86|20
1625955810000|2021-07-10 22:23:30|2113.64|2104.94|2113.69|2104.99|2113.77|2105.07|2113.56|2104.86|23
1625955820000|2021-07-10 22:23:40|2113.7|2105|2113.68|2104.98|2113.77|2105.07|2113.64|2104.94|29
1625955830000|2021-07-10 22:23:50|2113.63|2104.93|2112.27|2103.57|2113.63|2104.93|2112.25|2103.55|28
1625955840000|2021-07-10 22:24:00|2112.42|2103.72|2112.18|2103.48|2113.15|2104.45|2112.12|2103.42|39
1625955850000|2021-07-10 22:24:10|2112.1|2103.4|2112.33|2103.63|2112.35|2103.65|2111.61|2102.91|26
1625955860000|2021-07-10 22:24:20|2112.35|2103.65|2112.71|2104.01|2113.08|2104.38|2112.35|2103.65|27
1625955870000|2021-07-10 22:24:30|2112.58|2103.88|2112.8|2104.1|2112.83|2104.13|2112.09|2103.39|35
1625955880000|2021-07-10 22:24:40|2112.85|2104.15|2112.34|2103.64|2112.91|2104.21|2112.34|2103.64|30
1625955890000|2021-07-10 22:24:50|2112.38|2103.68|2112.58|2103.88|2112.6|2103.9|2112.38|2103.68|31
1625955900000|2021-07-10 22:25:00|2112.59|2103.89|2113.59|2104.89|2113.61|2104.91|2112.58|2103.88|27
1625955910000|2021-07-10 22:25:10|2113.6|2104.9|2113.78|2105.08|2113.78|2105.08|2113.41|2104.71|21
1625955920000|2021-07-10 22:25:20|2113.8|2105.1|2113.95|2105.25|2114.07|2105.37|2113.8|2105.1|12
1625955930000|2021-07-10 22:25:30|2113.94|2105.24|2113.95|2105.25|2113.98|2105.28|2113.94|2105.24|18
1625955940000|2021-07-10 22:25:40|2113.96|2105.26|2113.91|2105.21|2113.97|2105.27|2113.82|2105.12|27
1625955950000|2021-07-10 22:25:50|2113.94|2105.24|2113.96|2105.26|2114.01|2105.31|2113.9|2105.2|25
1625955960000|2021-07-10 22:26:00|2113.97|2105.27|2113.16|2104.46|2113.98|2105.28|2112.87|2104.17|28
1625955970000|2021-07-10 22:26:10|2113.17|2104.47|2113.21|2104.51|2113.36|2104.66|2113.11|2104.41|24
1625955980000|2021-07-10 22:26:20|2113.15|2104.45|2112.64|2103.94|2113.42|2104.72|2112.64|2103.94|30
1625955990000|2021-07-10 22:26:30|2112.63|2103.93|2112.77|2104.07|2112.93|2104.23|2112.63|2103.93|29
1625956000000|2021-07-10 22:26:40|2112.8|2104.1|2112.57|2103.87|2112.97|2104.27|2112.54|2103.84|33
1625956010000|2021-07-10 22:26:50|2112.58|2103.88|2112.65|2103.95|2112.65|2103.95|2112.39|2103.69|23
1625956020000|2021-07-10 22:27:00|2112.61|2103.91|2112.22|2103.52|2112.61|2103.91|2112.13|2103.43|28
1625956030000|2021-07-10 22:27:10|2112.25|2103.55|2112.18|2103.48|2112.3|2103.6|2112.04|2103.34|20
1625956040000|2021-07-10 22:27:20|2112.21|2103.51|2112.33|2103.63|2112.34|2103.64|2112.2|2103.5|15
1625956050000|2021-07-10 22:27:30|2112.32|2103.62|2113.4|2104.7|2113.76|2105.06|2112.32|2103.62|37
1625956060000|2021-07-10 22:27:40|2113.38|2104.68|2113.25|2104.55|2113.49|2104.79|2113.16|2104.46|29
1625956070000|2021-07-10 22:27:50|2113.29|2104.59|2112.47|2103.77|2113.33|2104.63|2112.44|2103.74|34
1625956080000|2021-07-10 22:28:00|2112.58|2103.88|2112.34|2103.64|2112.69|2103.99|2112.33|2103.63|21
1625956090000|2021-07-10 22:28:10|2112.36|2103.66|2111.83|2103.13|2112.45|2103.75|2111.83|2103.13|39
1625956100000|2021-07-10 22:28:20|2111.82|2103.12|2112.45|2103.75|2112.45|2103.75|2111.78|2103.08|31
1625956110000|2021-07-10 22:28:30|2112.44|2103.74|2111.5|2102.8|2112.51|2103.81|2111.5|2102.8|36
1625956120000|2021-07-10 22:28:40|2111.52|2102.82|2110.47|2101.77|2111.52|2102.82|2110.44|2101.74|20
1625956130000|2021-07-10 22:28:50|2110.48|2101.78|2110.34|2101.64|2110.5|2101.8|2110.34|2101.64|19
1625956140000|2021-07-10 22:29:00|2110.36|2101.66|2111.69|2102.99|2111.76|2103.06|2110.35|2101.65|35
1625956150000|2021-07-10 22:29:10|2111.71|2103.01|2111.72|2103.02|2111.81|2103.11|2111.56|2102.86|30
1625956160000|2021-07-10 22:29:20|2111.67|2102.97|2111.34|2102.64|2111.74|2103.04|2110.99|2102.29|35
1625956170000|2021-07-10 22:29:30|2111.32|2102.62|2110.8|2102.1|2111.32|2102.62|2110.71|2102.01|31
1625956180000|2021-07-10 22:29:40|2110.75|2102.05|2110.75|2102.05|2110.75|2102.05|2110.52|2101.82|18
1625956190000|2021-07-10 22:29:50|2110.74|2102.04|2110.63|2101.93|2110.74|2102.04|2110.53|2101.83|18
1625956200000|2021-07-10 22:30:00|2110.6|2101.9|2110.23|2101.53|2110.82|2102.12|2110.1|2101.4|33
1625956210000|2021-07-10 22:30:10|2110.22|2101.52|2110.16|2101.46|2110.25|2101.55|2110.03|2101.33|30
1625956220000|2021-07-10 22:30:20|2110.18|2101.48|2110.24|2101.54|2110.26|2101.56|2110.07|2101.37|17
1625956230000|2021-07-10 22:30:30|2110.36|2101.66|2111.13|2102.43|2111.45|2102.75|2110.33|2101.63|23
1625956240000|2021-07-10 22:30:40|2111|2102.3|2110.47|2101.77|2111|2102.3|2110.08|2101.38|35
1625956250000|2021-07-10 22:30:50|2110.45|2101.75|2111.21|2102.51|2111.21|2102.51|2110.4|2101.7|29
1625956260000|2021-07-10 22:31:00|2111.24|2102.54|2111.44|2102.74|2111.47|2102.77|2111.19|2102.49|29
1625956270000|2021-07-10 22:31:10|2111.41|2102.71|2112.01|2103.31|2112.11|2103.41|2111.41|2102.71|33
1625956280000|2021-07-10 22:31:20|2112.03|2103.33|2112.21|2103.51|2112.26|2103.56|2112.01|2103.31|29
1625956290000|2021-07-10 22:31:30|2112.17|2103.47|2112.65|2103.95|2112.65|2103.95|2112.16|2103.46|33
1625956300000|2021-07-10 22:31:40|2112.57|2103.87|2111.22|2102.52|2112.57|2103.87|2111.04|2102.34|34
1625956310000|2021-07-10 22:31:50|2111.21|2102.51|2111.47|2102.77|2111.49|2102.79|2111.17|2102.47|27
1625956320000|2021-07-10 22:32:00|2111.49|2102.79|2111.67|2102.97|2111.76|2103.06|2111.21|2102.51|21
1625956330000|2021-07-10 22:32:10|2111.64|2102.94|2111.66|2102.96|2111.67|2102.97|2111.41|2102.71|24
1625956340000|2021-07-10 22:32:20|2111.71|2103.01|2111.61|2102.91|2111.75|2103.05|2111.44|2102.74|32
1625956350000|2021-07-10 22:32:30|2111.63|2102.93|2111.76|2103.06|2111.85|2103.15|2111.62|2102.92|34
1625956360000|2021-07-10 22:32:40|2111.75|2103.05|2111.63|2102.93|2111.91|2103.21|2111.63|2102.93|28
1625956370000|2021-07-10 22:32:50|2111.66|2102.96|2112.84|2104.14|2112.84|2104.14|2111.66|2102.96|33
1625956380000|2021-07-10 22:33:00|2113.06|2104.36|2113.03|2104.33|2113.15|2104.45|2112.71|2104.01|31
1625956390000|2021-07-10 22:33:10|2113.05|2104.35|2113.02|2104.32|2113.17|2104.47|2112.81|2104.11|33
1625956400000|2021-07-10 22:33:20|2113.07|2104.37|2113.37|2104.67|2113.57|2104.87|2113.04|2104.34|25
1625956410000|2021-07-10 22:33:30|2113.33|2104.63|2113|2104.3|2113.35|2104.65|2112.93|2104.23|20
1625956420000|2021-07-10 22:33:40|2112.92|2104.22|2112.18|2103.48|2112.92|2104.22|2112.18|2103.48|28
1625956430000|2021-07-10 22:33:50|2112.19|2103.49|2112.5|2103.8|2112.58|2103.88|2112.19|2103.49|24
1625956440000|2021-07-10 22:34:00|2112.52|2103.82|2112.24|2103.54|2112.52|2103.82|2112.17|2103.47|27
1625956450000|2021-07-10 22:34:10|2112.28|2103.58|2112.39|2103.69|2112.46|2103.76|2112.21|2103.51|30
1625956460000|2021-07-10 22:34:20|2112.33|2103.63|2112.13|2103.43|2112.44|2103.74|2112.13|2103.43|26
1625956470000|2021-07-10 22:34:30|2112.11|2103.41|2112.19|2103.49|2112.23|2103.53|2112.11|2103.41|16
1625956480000|2021-07-10 22:34:40|2112.13|2103.43|2112.19|2103.49|2112.22|2103.52|2112.11|2103.41|18
1625956490000|2021-07-10 22:34:50|2112.18|2103.48|2111.12|2102.42|2112.18|2103.48|2110.85|2102.15|34
1625956500000|2021-07-10 22:35:00|2111.14|2102.44|2112.65|2103.95|2112.68|2103.98|2111.14|2102.44|31
1625956510000|2021-07-10 22:35:10|2112.75|2104.05|2112.76|2104.06|2112.85|2104.15|2112.68|2103.98|32
1625956520000|2021-07-10 22:35:20|2112.78|2104.08|2113.26|2104.56|2113.26|2104.56|2112.75|2104.05|33
1625956530000|2021-07-10 22:35:30|2113.22|2104.52|2113.37|2104.67|2113.51|2104.81|2113.22|2104.52|27
1625956540000|2021-07-10 22:35:40|2113.36|2104.66|2113.69|2104.99|2113.83|2105.13|2113.36|2104.66|36
1625956550000|2021-07-10 22:35:50|2113.68|2104.98|2113.79|2105.09|2113.84|2105.14|2113.67|2104.97|30
1625956560000|2021-07-10 22:36:00|2113.77|2105.07|2113.71|2105.01|2113.77|2105.07|2112.52|2103.82|36
1625956570000|2021-07-10 22:36:10|2113.72|2105.02|2113.62|2104.92|2113.8|2105.1|2113.57|2104.87|30
1625956580000|2021-07-10 22:36:20|2113.65|2104.95|2113.73|2105.03|2113.73|2105.03|2113.57|2104.87|19
1625956590000|2021-07-10 22:36:30|2113.66|2104.96|2113.74|2105.04|2113.92|2105.22|2113.59|2104.89|22
1625956600000|2021-07-10 22:36:40|2113.71|2105.01|2113.68|2104.98|2113.74|2105.04|2113.64|2104.94|14
1625956610000|2021-07-10 22:36:50|2113.66|2104.96|2113.47|2104.77|2113.85|2105.15|2113.47|2104.77|25
1625956620000|2021-07-10 22:37:00|2113.48|2104.78|2113.56|2104.86|2113.64|2104.94|2113.42|2104.72|21
1625956630000|2021-07-10 22:37:10|2113.54|2104.84|2113.12|2104.42|2113.55|2104.85|2112.95|2104.25|21
1625956640000|2021-07-10 22:37:20|2113.15|2104.45|2113.26|2104.56|2113.32|2104.62|2113.12|2104.42|25
1625956650000|2021-07-10 22:37:30|2113.22|2104.52|2113.21|2104.51|2113.27|2104.57|2113.19|2104.49|24
1625956660000|2021-07-10 22:37:40|2113.2|2104.5|2113.74|2105.04|2113.77|2105.07|2113.18|2104.48|24
1625956670000|2021-07-10 22:37:50|2113.76|2105.06|2113.88|2105.18|2113.88|2105.18|2113.74|2105.04|23
1625956680000|2021-07-10 22:38:00|2113.87|2105.17|2114.33|2105.63|2114.33|2105.63|2113.55|2104.85|36
1625956690000|2021-07-10 22:38:10|2114.34|2105.64|2115.02|2106.32|2115.02|2106.32|2114.3|2105.6|27
1625956700000|2021-07-10 22:38:20|2115.04|2106.34|2114.21|2105.51|2115.04|2106.34|2114.17|2105.47|31
1625956710000|2021-07-10 22:38:30|2114.22|2105.52|2114.58|2105.88|2114.6|2105.9|2114.19|2105.49|16
1625956720000|2021-07-10 22:38:40|2114.56|2105.86|2114.63|2105.93|2114.67|2105.97|2114.5|2105.8|16
1625956730000|2021-07-10 22:38:50|2114.62|2105.92|2115.04|2106.34|2115.04|2106.34|2114.54|2105.84|27
1625956740000|2021-07-10 22:39:00|2115.08|2106.38|2115.24|2106.54|2115.24|2106.54|2115.08|2106.38|19
1625956750000|2021-07-10 22:39:10|2115.16|2106.46|2115.14|2106.44|2115.16|2106.46|2115|2106.3|23
1625956760000|2021-07-10 22:39:20|2115.13|2106.43|2115.08|2106.38|2115.17|2106.47|2115.07|2106.37|20
1625956770000|2021-07-10 22:39:30|2115.07|2106.37|2115.38|2106.68|2115.4|2106.7|2115.06|2106.36|33
1625956780000|2021-07-10 22:39:40|2115.39|2106.69|2115.49|2106.79|2115.49|2106.79|2115.34|2106.64|18
1625956790000|2021-07-10 22:39:50|2115.5|2106.8|2116.78|2108.08|2116.78|2108.08|2115.5|2106.8|20
1625956800000|2021-07-10 22:40:00|2116.82|2108.12|2115.39|2106.69|2116.82|2108.12|2114.75|2106.05|36
1625956810000|2021-07-10 22:40:10|2115.35|2106.65|2116.33|2107.63|2116.34|2107.64|2115.24|2106.54|31
1625956820000|2021-07-10 22:40:20|2116.32|2107.62|2115.55|2106.85|2116.32|2107.62|2115.46|2106.76|31
1625956830000|2021-07-10 22:40:30|2115.58|2106.88|2115.76|2107.06|2115.76|2107.06|2115.47|2106.77|36
1625956840000|2021-07-10 22:40:40|2115.77|2107.07|2115.84|2107.14|2115.97|2107.27|2115.71|2107.01|27
1625956850000|2021-07-10 22:40:50|2115.82|2107.12|2116.62|2107.92|2116.65|2107.95|2115.78|2107.08|23
1625956860000|2021-07-10 22:41:00|2116.69|2107.99|2117.35|2108.65|2117.36|2108.66|2116.69|2107.99|30
1625956870000|2021-07-10 22:41:10|2117.3|2108.6|2117.55|2108.85|2117.58|2108.88|2117.3|2108.6|19
1625956880000|2021-07-10 22:41:20|2117.56|2108.86|2118.07|2109.37|2118.25|2109.55|2117.56|2108.86|33
1625956890000|2021-07-10 22:41:30|2118.04|2109.34|2118.29|2109.59|2118.37|2109.67|2118.01|2109.31|30
1625956900000|2021-07-10 22:41:40|2118.28|2109.58|2117.63|2108.93|2118.32|2109.62|2117.57|2108.87|32
1625956910000|2021-07-10 22:41:50|2117.67|2108.97|2117.94|2109.24|2117.99|2109.29|2117.67|2108.97|26
1625956920000|2021-07-10 22:42:00|2117.93|2109.23|2116.98|2108.28|2117.99|2109.29|2116.98|2108.28|22
1625956930000|2021-07-10 22:42:10|2116.99|2108.29|2116.34|2107.64|2117.07|2108.37|2116.33|2107.63|21
1625956940000|2021-07-10 22:42:20|2116.36|2107.66|2115.89|2107.19|2116.36|2107.66|2115.86|2107.16|24
1625956950000|2021-07-10 22:42:30|2115.87|2107.17|2115.75|2107.05|2115.97|2107.27|2115.75|2107.05|24
1625956960000|2021-07-10 22:42:40|2116.13|2107.43|2116.22|2107.52|2116.54|2107.84|2116.11|2107.41|30
1625956970000|2021-07-10 22:42:50|2116.23|2107.53|2116.54|2107.84|2116.54|2107.84|2116.18|2107.48|21
1625956980000|2021-07-10 22:43:00|2116.23|2107.53|2116.42|2107.72|2116.47|2107.77|2116.23|2107.53|27
1625956990000|2021-07-10 22:43:10|2116.4|2107.7|2117.76|2109.06|2117.76|2109.06|2116.33|2107.63|37
1625957000000|2021-07-10 22:43:20|2117.82|2109.12|2117.71|2109.01|2117.88|2109.18|2117.67|2108.97|25
1625957010000|2021-07-10 22:43:30|2117.73|2109.03|2118.11|2109.41|2118.11|2109.41|2117.73|2109.03|21
1625957020000|2021-07-10 22:43:40|2118.09|2109.39|2118.16|2109.46|2118.21|2109.51|2118.07|2109.37|23
1625957030000|2021-07-10 22:43:50|2118.17|2109.47|2118.3|2109.6|2118.31|2109.61|2118.17|2109.47|10
1625957040000|2021-07-10 22:44:00|2118.32|2109.62|2116.87|2108.17|2118.33|2109.63|2116.87|2108.17|26
1625957050000|2021-07-10 22:44:10|2116.9|2108.2|2117.21|2108.51|2117.21|2108.51|2116.86|2108.16|26
1625957060000|2021-07-10 22:44:20|2117.2|2108.5|2117.09|2108.39|2117.26|2108.56|2116.94|2108.24|30
1625957070000|2021-07-10 22:44:30|2117.12|2108.42|2116.35|2107.65|2117.13|2108.43|2116.19|2107.49|33
1625957080000|2021-07-10 22:44:40|2116.37|2107.67|2116.8|2108.1|2116.85|2108.15|2116.16|2107.46|27
1625957090000|2021-07-10 22:44:50|2116.76|2108.06|2117.15|2108.45|2117.15|2108.45|2116.55|2107.85|31
1625957100000|2021-07-10 22:45:00|2117.14|2108.44|2117.55|2108.85|2117.55|2108.85|2116.99|2108.29|32
1625957110000|2021-07-10 22:45:10|2117.61|2108.91|2118.3|2109.6|2118.34|2109.64|2117.61|2108.91|24
1625957120000|2021-07-10 22:45:20|2118.29|2109.59|2118.68|2109.98|2118.72|2110.02|2118.01|2109.31|30
1625957130000|2021-07-10 22:45:30|2118.72|2110.02|2118.78|2110.08|2118.87|2110.17|2118.7|2110|26
1625957140000|2021-07-10 22:45:40|2118.8|2110.1|2118.77|2110.07|2118.87|2110.17|2118.75|2110.05|31
1625957150000|2021-07-10 22:45:50|2118.78|2110.08|2118.43|2109.73|2118.87|2110.17|2118.42|2109.72|21
1625957160000|2021-07-10 22:46:00|2118.4|2109.7|2118.65|2109.95|2118.67|2109.97|2118.33|2109.63|25
1625957170000|2021-07-10 22:46:10|2118.62|2109.92|2118.36|2109.66|2118.62|2109.92|2118.34|2109.64|14
1625957180000|2021-07-10 22:46:20|2118.33|2109.63|2118.38|2109.68|2118.43|2109.73|2118.3|2109.6|31
1625957190000|2021-07-10 22:46:30|2118.37|2109.67|2118.35|2109.65|2118.52|2109.82|2118.34|2109.64|17
1625957200000|2021-07-10 22:46:40|2118.2|2109.5|2117.44|2108.74|2118.2|2109.5|2117.36|2108.66|29
1625957210000|2021-07-10 22:46:50|2117.43|2108.73|2118.01|2109.31|2118.03|2109.33|2117.2|2108.5|34
1625957220000|2021-07-10 22:47:00|2118.02|2109.32|2117.86|2109.16|2118.02|2109.32|2117.86|2109.16|32
1625957230000|2021-07-10 22:47:10|2117.81|2109.11|2117.19|2108.49|2117.81|2109.11|2117.14|2108.44|29
1625957240000|2021-07-10 22:47:20|2117.17|2108.47|2116.89|2108.19|2117.19|2108.49|2116.73|2108.03|28
1625957250000|2021-07-10 22:47:30|2116.95|2108.25|2116.75|2108.05|2117.12|2108.42|2116.75|2108.05|31
1625957260000|2021-07-10 22:47:40|2116.78|2108.08|2116.89|2108.19|2117|2108.3|2116.78|2108.08|31
1625957270000|2021-07-10 22:47:50|2116.9|2108.2|2116.82|2108.12|2116.9|2108.2|2116.82|2108.12|12
1625957280000|2021-07-10 22:48:00|2116.81|2108.11|2116.18|2107.48|2116.81|2108.11|2115.61|2106.91|38
1625957290000|2021-07-10 22:48:10|2116.23|2107.53|2116.27|2107.57|2116.49|2107.79|2116.23|2107.53|24
1625957300000|2021-07-10 22:48:20|2116.29|2107.59|2115.9|2107.2|2116.43|2107.73|2115.73|2107.03|31
1625957310000|2021-07-10 22:48:30|2115.88|2107.18|2116.85|2108.15|2116.85|2108.15|2115.86|2107.16|32
1625957320000|2021-07-10 22:48:40|2116.87|2108.17|2116.5|2107.8|2116.9|2108.2|2116.43|2107.73|34
1625957330000|2021-07-10 22:48:50|2116.52|2107.82|2115.98|2107.28|2116.66|2107.96|2115.98|2107.28|35
1625957340000|2021-07-10 22:49:00|2115.99|2107.29|2114.93|2106.23|2116|2107.3|2114.93|2106.23|25
1625957350000|2021-07-10 22:49:10|2114.95|2106.25|2115.07|2106.37|2115.28|2106.58|2114.75|2106.05|29
1625957360000|2021-07-10 22:49:20|2115.06|2106.36|2114.93|2106.23|2115.12|2106.42|2114.86|2106.16|28
1625957370000|2021-07-10 22:49:30|2114.94|2106.24|2114.86|2106.16|2115.04|2106.34|2114.78|2106.08|31
1625957380000|2021-07-10 22:49:40|2114.85|2106.15|2114.92|2106.22|2114.96|2106.26|2114.7|2106|27
1625957390000|2021-07-10 22:49:50|2114.9|2106.2|2114.86|2106.16|2115.26|2106.56|2114.86|2106.16|28
1625957400000|2021-07-10 22:50:00|2114.87|2106.17|2116.12|2107.42|2116.14|2107.44|2114.65|2105.95|35
1625957410000|2021-07-10 22:50:10|2116.13|2107.43|2116.54|2107.84|2116.79|2108.09|2116.12|2107.42|30
1625957420000|2021-07-10 22:50:20|2116.53|2107.83|2116.36|2107.66|2116.82|2108.12|2116.32|2107.62|35
1625957430000|2021-07-10 22:50:30|2116.38|2107.68|2116.77|2108.07|2116.77|2108.07|2116.38|2107.68|31
1625957440000|2021-07-10 22:50:40|2116.76|2108.06|2116.86|2108.16|2117.02|2108.32|2116.4|2107.7|33
1625957450000|2021-07-10 22:50:50|2116.58|2107.88|2117.04|2108.34|2117.05|2108.35|2116.39|2107.69|27
1625957460000|2021-07-10 22:51:00|2117.03|2108.33|2116.98|2108.28|2117.12|2108.42|2116.98|2108.28|26
1625957470000|2021-07-10 22:51:10|2117.01|2108.31|2116.56|2107.86|2117.01|2108.31|2116.44|2107.74|29
1625957480000|2021-07-10 22:51:20|2116.58|2107.88|2116.52|2107.82|2116.86|2108.16|2116.32|2107.62|22
1625957490000|2021-07-10 22:51:30|2116.6|2107.9|2117.38|2108.68|2117.38|2108.68|2116.6|2107.9|30
1625957500000|2021-07-10 22:51:40|2117.4|2108.7|2118.11|2109.41|2118.11|2109.41|2117.4|2108.7|30
1625957510000|2021-07-10 22:51:50|2118.09|2109.39|2118.13|2109.43|2118.16|2109.46|2118.03|2109.33|25
1625957520000|2021-07-10 22:52:00|2118.1|2109.4|2117.78|2109.08|2118.14|2109.44|2117.3|2108.6|31
1625957530000|2021-07-10 22:52:10|2117.74|2109.04|2117.77|2109.07|2117.8|2109.1|2117.7|2109|33
1625957540000|2021-07-10 22:52:20|2117.78|2109.08|2117.77|2109.07|2117.78|2109.08|2117.61|2108.91|25
1625957550000|2021-07-10 22:52:30|2117.76|2109.06|2117.74|2109.04|2117.82|2109.12|2117.74|2109.04|17
1625957560000|2021-07-10 22:52:40|2117.75|2109.05|2117.74|2109.04|2117.89|2109.19|2117.64|2108.94|21
1625957570000|2021-07-10 22:52:50|2117.78|2109.08|2117.62|2108.92|2117.82|2109.12|2117.62|2108.92|25
1625957580000|2021-07-10 22:53:00|2117.55|2108.85|2117.89|2109.19|2117.99|2109.29|2117.53|2108.83|27
1625957590000|2021-07-10 22:53:10|2117.9|2109.2|2118.01|2109.31|2118.01|2109.31|2117.88|2109.18|9
1625957600000|2021-07-10 22:53:20|2118|2109.3|2116.67|2107.97|2118.01|2109.31|2116.64|2107.94|23
1625957610000|2021-07-10 22:53:30|2116.64|2107.94|2116.87|2108.17|2116.93|2108.23|2116.64|2107.94|26
1625957620000|2021-07-10 22:53:40|2116.73|2108.03|2117.34|2108.64|2117.63|2108.93|2116.68|2107.98|28
1625957630000|2021-07-10 22:53:50|2117.25|2108.55|2116.87|2108.17|2117.29|2108.59|2116.82|2108.12|32
1625957640000|2021-07-10 22:54:00|2116.84|2108.14|2117.1|2108.4|2117.1|2108.4|2116.65|2107.95|27
1625957650000|2021-07-10 22:54:10|2117.02|2108.32|2116.85|2108.15|2117.06|2108.36|2116.4|2107.7|32
1625957660000|2021-07-10 22:54:20|2116.94|2108.24|2116.84|2108.14|2117.02|2108.32|2116.72|2108.02|27
1625957670000|2021-07-10 22:54:30|2116.83|2108.13|2116.75|2108.05|2116.83|2108.13|2116.57|2107.87|28
1625957680000|2021-07-10 22:54:40|2116.76|2108.06|2115.9|2107.2|2116.76|2108.06|2115.86|2107.16|27
1625957690000|2021-07-10 22:54:50|2115.89|2107.19|2115.67|2106.97|2115.92|2107.22|2115.67|2106.97|24
1625957700000|2021-07-10 22:55:00|2115.72|2107.02|2116.46|2107.76|2116.62|2107.92|2115.72|2107.02|30
1625957710000|2021-07-10 22:55:10|2116.47|2107.77|2115.78|2107.08|2116.57|2107.87|2115.78|2107.08|26
1625957720000|2021-07-10 22:55:20|2115.79|2107.09|2115.81|2107.11|2115.83|2107.13|2115.7|2107|26
1625957730000|2021-07-10 22:55:30|2115.82|2107.12|2116.43|2107.73|2116.43|2107.73|2115.82|2107.12|30
1625957740000|2021-07-10 22:55:40|2116.41|2107.71|2116.37|2107.67|2116.48|2107.78|2116.32|2107.62|34
1625957750000|2021-07-10 22:55:50|2116.38|2107.68|2116.41|2107.71|2116.43|2107.73|2116.3|2107.6|26
1625957760000|2021-07-10 22:56:00|2116.42|2107.72|2117.26|2108.56|2117.26|2108.56|2116.36|2107.66|25
1625957770000|2021-07-10 22:56:10|2117.23|2108.53|2117.27|2108.57|2117.27|2108.57|2116.9|2108.2|29
1625957780000|2021-07-10 22:56:20|2117.33|2108.63|2117.29|2108.59|2117.33|2108.63|2117.11|2108.41|30
1625957790000|2021-07-10 22:56:30|2117.43|2108.73|2117.88|2109.18|2117.91|2109.21|2117.43|2108.73|30
1625957800000|2021-07-10 22:56:40|2117.89|2109.19|2117.33|2108.63|2117.9|2109.2|2117.31|2108.61|28
1625957810000|2021-07-10 22:56:50|2117.34|2108.64|2117.7|2109|2117.73|2109.03|2117.3|2108.6|27
1625957820000|2021-07-10 22:57:00|2117.6|2108.9|2117.28|2108.58|2117.7|2109|2117.24|2108.54|25
1625957830000|2021-07-10 22:57:10|2117.31|2108.61|2117.56|2108.86|2117.56|2108.86|2117.16|2108.46|24
1625957840000|2021-07-10 22:57:20|2117.58|2108.88|2117.77|2109.07|2117.78|2109.08|2117.54|2108.84|34
1625957850000|2021-07-10 22:57:30|2117.76|2109.06|2119.49|2110.79|2119.67|2110.97|2117.58|2108.88|35
1625957860000|2021-07-10 22:57:40|2119.87|2111.17|2121.23|2112.53|2121.46|2112.76|2119.87|2111.17|35
1625957870000|2021-07-10 22:57:50|2120.97|2112.27|2122.91|2114.21|2122.91|2114.21|2120.13|2111.43|32
1625957880000|2021-07-10 22:58:00|2122.95|2114.25|2121.72|2113.02|2123.05|2114.35|2121.72|2113.02|30
1625957890000|2021-07-10 22:58:10|2121.8|2113.1|2121.68|2112.98|2122.28|2113.58|2121.68|2112.98|27
1625957900000|2021-07-10 22:58:20|2121.7|2113|2122.34|2113.64|2122.54|2113.84|2121.7|2113|35
1625957910000|2021-07-10 22:58:30|2122.35|2113.65|2121.83|2113.13|2122.63|2113.93|2121.73|2113.03|34
1625957920000|2021-07-10 22:58:40|2121.75|2113.05|2120.77|2112.07|2121.79|2113.09|2120.77|2112.07|35
1625957930000|2021-07-10 22:58:50|2121.12|2112.42|2120.83|2112.13|2121.12|2112.42|2120.76|2112.06|23
1625957940000|2021-07-10 22:59:00|2120.81|2112.11|2120.45|2111.75|2120.83|2112.13|2120.45|2111.75|27
1625957950000|2021-07-10 22:59:10|2120.29|2111.59|2119.39|2110.69|2120.29|2111.59|2119.39|2110.69|35
1625957960000|2021-07-10 22:59:20|2119.38|2110.68|2119.65|2110.95|2119.65|2110.95|2119.11|2110.41|23
1625957970000|2021-07-10 22:59:30|2119.7|2111|2119.66|2110.96|2120.01|2111.31|2119.66|2110.96|17
1625957980000|2021-07-10 22:59:40|2119.55|2110.85|2119.33|2110.63|2119.58|2110.88|2119.2|2110.5|28
1625957990000|2021-07-10 22:59:50|2119.35|2110.65|2119.4|2110.7|2119.43|2110.73|2118.99|2110.29|22
1625958000000|2021-07-10 23:00:00|2119.46|2110.76|2121.8|2113.1|2121.8|2113.1|2119.42|2110.72|27
1625958010000|2021-07-10 23:00:10|2121.78|2113.08|2120.9|2112.2|2121.82|2113.12|2120.7|2112|16
1625958020000|2021-07-10 23:00:20|2120.92|2112.22|2121.03|2112.33|2121.23|2112.53|2120.85|2112.15|36
1625958030000|2021-07-10 23:00:30|2121.04|2112.34|2121.34|2112.64|2122.07|2113.37|2121.04|2112.34|34
1625958040000|2021-07-10 23:00:40|2121.28|2112.58|2120.56|2111.86|2121.28|2112.58|2120.56|2111.86|27
1625958050000|2021-07-10 23:00:50|2120.57|2111.87|2120.26|2111.56|2121.65|2112.95|2120.23|2111.53|30
1625958060000|2021-07-10 23:01:00|2120.32|2111.62|2120.04|2111.34|2120.52|2111.82|2120.04|2111.34|23
1625958070000|2021-07-10 23:01:10|2119.89|2111.19|2120.15|2111.45|2120.16|2111.46|2119.74|2111.04|19
1625958080000|2021-07-10 23:01:20|2120.14|2111.44|2120.03|2111.33|2120.18|2111.48|2119.98|2111.28|18
1625958090000|2021-07-10 23:01:30|2119.98|2111.28|2120.52|2111.82|2120.88|2112.18|2119.89|2111.19|30
1625958100000|2021-07-10 23:01:40|2120.46|2111.76|2119.85|2111.15|2120.5|2111.8|2119.76|2111.06|35
1625958110000|2021-07-10 23:01:50|2120|2111.3|2119.84|2111.14|2120.02|2111.32|2119.84|2111.14|29
1625958120000|2021-07-10 23:02:00|2119.83|2111.13|2120.13|2111.43|2120.25|2111.55|2119.83|2111.13|34
1625958130000|2021-07-10 23:02:10|2119.94|2111.24|2119.98|2111.28|2120.27|2111.57|2119.91|2111.21|33
1625958140000|2021-07-10 23:02:20|2119.99|2111.29|2120.29|2111.59|2120.29|2111.59|2119.95|2111.25|31
1625958150000|2021-07-10 23:02:30|2120.3|2111.6|2120.18|2111.48|2120.4|2111.7|2120.17|2111.47|19
1625958160000|2021-07-10 23:02:40|2120.2|2111.5|2119.81|2111.11|2120.2|2111.5|2119.75|2111.05|21
1625958170000|2021-07-10 23:02:50|2119.77|2111.07|2119.91|2111.21|2119.97|2111.27|2119.77|2111.07|22
1625958180000|2021-07-10 23:03:00|2119.97|2111.27|2119.78|2111.08|2120.22|2111.52|2119.68|2110.98|25
1625958190000|2021-07-10 23:03:10|2119.74|2111.04|2119.8|2111.1|2119.8|2111.1|2119.68|2110.98|11
1625958200000|2021-07-10 23:03:20|2119.75|2111.05|2119.78|2111.08|2119.78|2111.08|2119.6|2110.9|18
1625958210000|2021-07-10 23:03:30|2119.77|2111.07|2119.7|2111|2119.78|2111.08|2119.65|2110.95|15
1625958220000|2021-07-10 23:03:40|2119.73|2111.03|2120.56|2111.86|2120.88|2112.18|2119.68|2110.98|26
1625958230000|2021-07-10 23:03:50|2120.36|2111.66|2120.18|2111.48|2120.37|2111.67|2120.06|2111.36|17
1625958240000|2021-07-10 23:04:00|2120.2|2111.5|2120.34|2111.64|2120.37|2111.67|2120.18|2111.48|18
1625958250000|2021-07-10 23:04:10|2120.35|2111.65|2120.74|2112.04|2120.74|2112.04|2120.34|2111.64|24
1625958260000|2021-07-10 23:04:20|2120.73|2112.03|2121.13|2112.43|2121.23|2112.53|2120.66|2111.96|21
1625958270000|2021-07-10 23:04:30|2121.19|2112.49|2121.57|2112.87|2121.67|2112.97|2121.19|2112.49|30
1625958280000|2021-07-10 23:04:40|2121.56|2112.86|2121.52|2112.82|2121.68|2112.98|2121.48|2112.78|24
1625958290000|2021-07-10 23:04:50|2121.54|2112.84|2121.62|2112.92|2121.68|2112.98|2121.52|2112.82|23
1625958300000|2021-07-10 23:05:00|2121.59|2112.89|2122.23|2113.53|2122.26|2113.56|2121.59|2112.89|22
1625958310000|2021-07-10 23:05:10|2122.25|2113.55|2122.17|2113.47|2122.25|2113.55|2122.15|2113.45|19
1625958320000|2021-07-10 23:05:20|2122.19|2113.49|2121.83|2113.13|2122.23|2113.53|2121.83|2113.13|12
1625958330000|2021-07-10 23:05:30|2121.85|2113.15|2121.88|2113.18|2121.94|2113.24|2121.85|2113.15|13
1625958340000|2021-07-10 23:05:40|2121.9|2113.2|2122.1|2113.4|2122.19|2113.49|2121.9|2113.2|20
1625958350000|2021-07-10 23:05:50|2122.08|2113.38|2123.16|2114.46|2123.17|2114.47|2122.04|2113.34|24
1625958360000|2021-07-10 23:06:00|2123.17|2114.47|2123.4|2114.7|2123.76|2115.06|2123.12|2114.42|32
1625958370000|2021-07-10 23:06:10|2123.36|2114.66|2123.56|2114.86|2123.56|2114.86|2123.36|2114.66|19
1625958380000|2021-07-10 23:06:20|2123.55|2114.85|2123.66|2114.96|2123.7|2115|2123.55|2114.85|25
1625958390000|2021-07-10 23:06:30|2123.63|2114.93|2123.64|2114.94|2123.82|2115.12|2123.59|2114.89|19
1625958400000|2021-07-10 23:06:40|2123.65|2114.95|2123.54|2114.84|2123.66|2114.96|2123.38|2114.68|19
1625958410000|2021-07-10 23:06:50|2123.56|2114.86|2122.34|2113.64|2123.56|2114.86|2122.32|2113.62|28
1625958420000|2021-07-10 23:07:00|2122.37|2113.67|2122.56|2113.86|2122.65|2113.95|2122.36|2113.66|15
1625958430000|2021-07-10 23:07:10|2122.55|2113.85|2122.49|2113.79|2122.59|2113.89|2122.47|2113.77|14
1625958440000|2021-07-10 23:07:20|2122.54|2113.84|2122.62|2113.92|2122.67|2113.97|2122.54|2113.84|16
1625958450000|2021-07-10 23:07:30|2122.56|2113.86|2122.59|2113.89|2122.64|2113.94|2122.56|2113.86|8
1625958460000|2021-07-10 23:07:40|2122.62|2113.92|2122.11|2113.41|2122.64|2113.94|2122.08|2113.38|17
1625958470000|2021-07-10 23:07:50|2122.03|2113.33|2122.66|2113.96|2122.66|2113.96|2121.59|2112.89|21
1625958480000|2021-07-10 23:08:00|2122.65|2113.95|2123.13|2114.43|2123.15|2114.45|2122.65|2113.95|27
1625958490000|2021-07-10 23:08:10|2123.08|2114.38|2123.16|2114.46|2123.2|2114.5|2123.08|2114.38|12
1625958500000|2021-07-10 23:08:20|2123.14|2114.44|2126.61|2117.91|2126.61|2117.91|2123.13|2114.43|27
1625958510000|2021-07-10 23:08:30|2126.63|2117.93|2125.82|2117.12|2126.88|2118.18|2125.56|2116.86|25
1625958520000|2021-07-10 23:08:40|2125.7|2117|2126.03|2117.33|2126.03|2117.33|2125.56|2116.86|28
1625958530000|2021-07-10 23:08:50|2125.99|2117.29|2125.98|2117.28|2126.02|2117.32|2125.94|2117.24|17
1625958540000|2021-07-10 23:09:00|2126.01|2117.31|2125.9|2117.2|2126.01|2117.31|2125.33|2116.63|32
1625958550000|2021-07-10 23:09:10|2125.84|2117.14|2125.53|2116.83|2125.94|2117.24|2125.29|2116.59|33
1625958560000|2021-07-10 23:09:20|2125.52|2116.82|2125.03|2116.33|2125.63|2116.93|2125.03|2116.33|29
1625958570000|2021-07-10 23:09:30|2124.88|2116.18|2125.48|2116.78|2125.49|2116.79|2124.88|2116.18|32
1625958580000|2021-07-10 23:09:40|2125.49|2116.79|2126.01|2117.31|2126.03|2117.33|2125.42|2116.72|28
1625958590000|2021-07-10 23:09:50|2126.02|2117.32|2126.24|2117.54|2126.24|2117.54|2126|2117.3|28
1625958600000|2021-07-10 23:10:00|2126.21|2117.51|2126.7|2118|2126.75|2118.05|2126.17|2117.47|20
1625958610000|2021-07-10 23:10:10|2126.62|2117.92|2126.46|2117.76|2126.72|2118.02|2126.43|2117.73|27
1625958620000|2021-07-10 23:10:20|2126.47|2117.77|2127.19|2118.49|2127.23|2118.53|2126.46|2117.76|30
1625958630000|2021-07-10 23:10:30|2127.21|2118.51|2127.2|2118.5|2127.4|2118.7|2127.07|2118.37|30
1625958640000|2021-07-10 23:10:40|2127.18|2118.48|2127.46|2118.76|2127.46|2118.76|2127.17|2118.47|10
1625958650000|2021-07-10 23:10:50|2127.51|2118.81|2129.41|2120.71|2129.41|2120.71|2126.68|2117.98|35
1625958660000|2021-07-10 23:11:00|2129.42|2120.72|2128.94|2120.24|2129.95|2121.25|2128.94|2120.24|34
1625958670000|2021-07-10 23:11:10|2129.12|2120.42|2128.99|2120.29|2129.5|2120.8|2128.94|2120.24|34
1625958680000|2021-07-10 23:11:20|2129.01|2120.31|2129.74|2121.04|2129.76|2121.06|2129.01|2120.31|28
1625958690000|2021-07-10 23:11:30|2129.7|2121|2130.69|2121.99|2130.7|2122|2129.7|2121|26
1625958700000|2021-07-10 23:11:40|2130.74|2122.04|2130.99|2122.29|2132.25|2123.55|2130.69|2121.99|33
1625958710000|2021-07-10 23:11:50|2130.98|2122.28|2131.19|2122.49|2131.67|2122.97|2130.82|2122.12|23
1625958720000|2021-07-10 23:12:00|2131.17|2122.47|2131.69|2122.99|2131.72|2123.02|2131.07|2122.37|20
1625958730000|2021-07-10 23:12:10|2131.65|2122.95|2131.02|2122.32|2131.68|2122.98|2130.97|2122.27|26
1625958740000|2021-07-10 23:12:20|2130.98|2122.28|2130.79|2122.09|2130.98|2122.28|2130.79|2122.09|16
1625958750000|2021-07-10 23:12:30|2130.8|2122.1|2130.69|2121.99|2130.89|2122.19|2130.69|2121.99|12
1625958760000|2021-07-10 23:12:40|2130.67|2121.97|2130.65|2121.95|2130.67|2121.97|2130.65|2121.95|6
1625958770000|2021-07-10 23:12:50|2130.67|2121.97|2130.59|2121.89|2130.67|2121.97|2130.44|2121.74|12
1625958780000|2021-07-10 23:13:00|2130.52|2121.82|2130.53|2121.83|2130.53|2121.83|2130.49|2121.79|8
1625958790000|2021-07-10 23:13:10|2130.59|2121.89|2130.82|2122.12|2130.91|2122.21|2130.59|2121.89|14
1625958800000|2021-07-10 23:13:20|2130.79|2122.09|2130.62|2121.92|2130.79|2122.09|2130.41|2121.71|22
1625958810000|2021-07-10 23:13:30|2130.65|2121.95|2130.71|2122.01|2130.81|2122.11|2130.47|2121.77|22
1625958820000|2021-07-10 23:13:40|2130.72|2122.02|2130.56|2121.86|2130.72|2122.02|2130.56|2121.86|5
1625958830000|2021-07-10 23:13:50|2130.52|2121.82|2130.5|2121.8|2130.52|2121.82|2130.42|2121.72|9
1625958840000|2021-07-10 23:14:00|2130.53|2121.83|2130.5|2121.8|2130.98|2122.28|2130.47|2121.77|21
1625958850000|2021-07-10 23:14:10|2130.48|2121.78|2130.19|2121.49|2130.48|2121.78|2130.13|2121.43|15
1625958860000|2021-07-10 23:14:20|2130.18|2121.48|2130.01|2121.31|2130.18|2121.48|2129.77|2121.07|22
1625958870000|2021-07-10 23:14:30|2129.98|2121.28|2130.05|2121.35|2130.1|2121.4|2129.98|2121.28|14
1625958880000|2021-07-10 23:14:40|2130.03|2121.33|2129.49|2120.79|2130.03|2121.33|2129.47|2120.77|14
1625958890000|2021-07-10 23:14:50|2129.57|2120.87|2129.31|2120.61|2129.59|2120.89|2129.27|2120.57|15
1625958900000|2021-07-10 23:15:00|2129.17|2120.47|2128.37|2119.67|2129.17|2120.47|2128.35|2119.65|26
1625958910000|2021-07-10 23:15:10|2128.4|2119.7|2128.87|2120.17|2128.92|2120.22|2128.38|2119.68|28
1625958920000|2021-07-10 23:15:20|2128.92|2120.22|2128.89|2120.19|2129.26|2120.56|2128.88|2120.18|29
1625958930000|2021-07-10 23:15:30|2128.93|2120.23|2128.62|2119.92|2128.93|2120.23|2128.62|2119.92|20
1625958940000|2021-07-10 23:15:40|2128.58|2119.88|2128.56|2119.86|2128.6|2119.9|2128.51|2119.81|8
1625958950000|2021-07-10 23:15:50|2128.57|2119.87|2128.44|2119.74|2128.57|2119.87|2128.44|2119.74|4
1625958960000|2021-07-10 23:16:00|2128.49|2119.79|2128.48|2119.78|2128.49|2119.79|2128.45|2119.75|3
1625958970000|2021-07-10 23:16:10|2128.41|2119.71|2128.54|2119.84|2128.55|2119.85|2128.41|2119.71|5
1625958980000|2021-07-10 23:16:20|2128.49|2119.79|2128.66|2119.96|2128.66|2119.96|2128.43|2119.73|10
1625958990000|2021-07-10 23:16:30|2128.62|2119.92|2127.65|2118.95|2128.62|2119.92|2127.61|2118.91|31
1625959000000|2021-07-10 23:16:40|2127.66|2118.96|2126.95|2118.25|2127.67|2118.97|2126.95|2118.25|31
1625959010000|2021-07-10 23:16:50|2126.97|2118.27|2126.54|2117.84|2126.97|2118.27|2126.31|2117.61|30
1625959020000|2021-07-10 23:17:00|2126.48|2117.78|2125.48|2116.78|2126.48|2117.78|2125.47|2116.77|25
1625959030000|2021-07-10 23:17:10|2125.45|2116.75|2125.14|2116.44|2125.48|2116.78|2125.05|2116.35|17
1625959040000|2021-07-10 23:17:20|2125.1|2116.4|2124.89|2116.19|2125.1|2116.4|2124.85|2116.15|17
1625959050000|2021-07-10 23:17:30|2124.87|2116.17|2124.69|2115.99|2124.87|2116.17|2124.28|2115.58|35
1625959060000|2021-07-10 23:17:40|2124.7|2116|2123.52|2114.82|2124.7|2116|2123.26|2114.56|33
1625959070000|2021-07-10 23:17:50|2123.54|2114.84|2123.55|2114.85|2123.6|2114.9|2123.51|2114.81|22
1625959080000|2021-07-10 23:18:00|2123.54|2114.84|2124.48|2115.78|2124.48|2115.78|2123.54|2114.84|35
1625959090000|2021-07-10 23:18:10|2124.49|2115.79|2124.61|2115.91|2124.66|2115.96|2124.48|2115.78|20
1625959100000|2021-07-10 23:18:20|2124.59|2115.89|2124.67|2115.97|2124.68|2115.98|2124.5|2115.8|24
1625959110000|2021-07-10 23:18:30|2124.71|2116.01|2125.43|2116.73|2125.43|2116.73|2124.67|2115.97|26
1625959120000|2021-07-10 23:18:40|2125.67|2116.97|2126.45|2117.75|2126.45|2117.75|2124.96|2116.26|38
1625959130000|2021-07-10 23:18:50|2126.49|2117.79|2126.64|2117.94|2126.64|2117.94|2126.06|2117.36|39
1625959140000|2021-07-10 23:19:00|2126.61|2117.91|2126.57|2117.87|2126.7|2118|2126.47|2117.77|29
1625959150000|2021-07-10 23:19:10|2126.55|2117.85|2126.57|2117.87|2126.59|2117.89|2126.54|2117.84|12
1625959160000|2021-07-10 23:19:20|2126.56|2117.86|2126.03|2117.33|2126.58|2117.88|2126.03|2117.33|22
1625959170000|2021-07-10 23:19:30|2126.02|2117.32|2124.92|2116.22|2126.02|2117.32|2124.92|2116.22|31
1625959180000|2021-07-10 23:19:40|2124.95|2116.25|2123.62|2114.92|2124.99|2116.29|2123.62|2114.92|33
1625959190000|2021-07-10 23:19:50|2123.58|2114.88|2123.27|2114.57|2123.62|2114.92|2123.17|2114.47|17
1625959200000|2021-07-10 23:20:00|2123.3|2114.6|2123.2|2114.5|2123.3|2114.6|2123.19|2114.49|13
1625959210000|2021-07-10 23:20:10|2123.24|2114.54|2123.78|2115.08|2124.22|2115.52|2123.24|2114.54|38
1625959220000|2021-07-10 23:20:20|2123.76|2115.06|2123.86|2115.16|2123.9|2115.2|2123.4|2114.7|32
1625959230000|2021-07-10 23:20:30|2123.87|2115.17|2125.19|2116.49|2125.22|2116.52|2123.87|2115.17|33
1625959240000|2021-07-10 23:20:40|2125.21|2116.51|2125.49|2116.79|2125.54|2116.84|2124.78|2116.08|33
1625959250000|2021-07-10 23:20:50|2125.52|2116.82|2125.16|2116.46|2125.56|2116.86|2125.09|2116.39|26
1625959260000|2021-07-10 23:21:00|2125.2|2116.5|2125.66|2116.96|2125.67|2116.97|2125.2|2116.5|30
1625959270000|2021-07-10 23:21:10|2125.67|2116.97|2126.6|2117.9|2126.6|2117.9|2125.57|2116.87|35
1625959280000|2021-07-10 23:21:20|2126.69|2117.99|2126.96|2118.26|2127.21|2118.51|2126.68|2117.98|35
1625959290000|2021-07-10 23:21:30|2127.09|2118.39|2127.06|2118.36|2127.13|2118.43|2126.85|2118.15|32
1625959300000|2021-07-10 23:21:40|2127.07|2118.37|2127.22|2118.52|2127.22|2118.52|2126.99|2118.29|22
1625959310000|2021-07-10 23:21:50|2127.23|2118.53|2127.99|2119.29|2127.99|2119.29|2127.1|2118.4|26
1625959320000|2021-07-10 23:22:00|2127.97|2119.27|2127.78|2119.08|2128.01|2119.31|2127.74|2119.04|23
1625959330000|2021-07-10 23:22:10|2127.77|2119.07|2128.01|2119.31|2128.08|2119.38|2127.6|2118.9|28
1625959340000|2021-07-10 23:22:20|2128.02|2119.32|2127.78|2119.08|2128.09|2119.39|2127.78|2119.08|19
1625959350000|2021-07-10 23:22:30|2127.77|2119.07|2127.15|2118.45|2127.77|2119.07|2127.09|2118.39|25
1625959360000|2021-07-10 23:22:40|2127.19|2118.49|2127.29|2118.59|2127.41|2118.71|2127.12|2118.42|31
1625959370000|2021-07-10 23:22:50|2127.24|2118.54|2126.83|2118.13|2127.27|2118.57|2126.78|2118.08|29
1625959380000|2021-07-10 23:23:00|2126.88|2118.18|2126.59|2117.89|2127.04|2118.34|2126.55|2117.85|29
1625959390000|2021-07-10 23:23:10|2126.58|2117.88|2126.7|2118|2126.7|2118|2126.55|2117.85|29
1625959400000|2021-07-10 23:23:20|2126.71|2118.01|2127.75|2119.05|2127.83|2119.13|2126.59|2117.89|26
1625959410000|2021-07-10 23:23:30|2127.83|2119.13|2127.79|2119.09|2127.89|2119.19|2127.77|2119.07|13
1625959420000|2021-07-10 23:23:40|2127.81|2119.11|2127.76|2119.06|2127.81|2119.11|2127.75|2119.05|6
1625959430000|2021-07-10 23:23:50|2127.8|2119.1|2127.84|2119.14|2127.9|2119.2|2127.78|2119.08|17
1625959440000|2021-07-10 23:24:00|2127.82|2119.12|2126.69|2117.99|2127.82|2119.12|2126.52|2117.82|25
1625959450000|2021-07-10 23:24:10|2126.68|2117.98|2126.56|2117.86|2126.68|2117.98|2126.56|2117.86|15
1625959460000|2021-07-10 23:24:20|2126.6|2117.9|2125.3|2116.6|2126.6|2117.9|2124.89|2116.19|32
1625959470000|2021-07-10 23:24:30|2125.28|2116.58|2125.02|2116.32|2125.61|2116.91|2125.02|2116.32|31
1625959480000|2021-07-10 23:24:40|2125.03|2116.33|2125.18|2116.48|2125.56|2116.86|2125.03|2116.33|29
1625959490000|2021-07-10 23:24:50|2125.16|2116.46|2125.59|2116.89|2125.59|2116.89|2125.16|2116.46|27
1625959500000|2021-07-10 23:25:00|2125.57|2116.87|2125.7|2117|2125.85|2117.15|2125.48|2116.78|19
1625959510000|2021-07-10 23:25:10|2125.75|2117.05|2127.81|2119.11|2127.81|2119.11|2125.75|2117.05|24
1625959520000|2021-07-10 23:25:20|2127.64|2118.94|2127.97|2119.27|2128|2119.3|2127.59|2118.89|17
1625959530000|2021-07-10 23:25:30|2127.94|2119.24|2127.95|2119.25|2128.04|2119.34|2127.94|2119.24|11
1625959540000|2021-07-10 23:25:40|2127.93|2119.23|2126.82|2118.12|2127.98|2119.28|2126.82|2118.12|27
1625959550000|2021-07-10 23:25:50|2126.86|2118.16|2126.76|2118.06|2126.86|2118.16|2126.71|2118.01|15
1625959560000|2021-07-10 23:26:00|2126.74|2118.04|2126.53|2117.83|2126.75|2118.05|2126.23|2117.53|19
1625959570000|2021-07-10 23:26:10|2126.54|2117.84|2126.25|2117.55|2126.61|2117.91|2126.25|2117.55|12
1625959580000|2021-07-10 23:26:20|2126.27|2117.57|2126.03|2117.33|2126.51|2117.81|2126.02|2117.32|19
1625959590000|2021-07-10 23:26:30|2126.01|2117.31|2125.98|2117.28|2126.05|2117.35|2125.95|2117.25|21
1625959600000|2021-07-10 23:26:40|2126|2117.3|2125.75|2117.05|2126|2117.3|2125.75|2117.05|17
1625959610000|2021-07-10 23:26:50|2125.71|2117.01|2125.78|2117.08|2125.78|2117.08|2125.71|2117.01|9
1625959620000|2021-07-10 23:27:00|2125.75|2117.05|2126.97|2118.27|2127.26|2118.56|2125.75|2117.05|32
1625959630000|2021-07-10 23:27:10|2126.92|2118.22|2126.97|2118.27|2127.02|2118.32|2125.98|2117.28|35
1625959640000|2021-07-10 23:27:20|2127.01|2118.31|2126.39|2117.69|2127.04|2118.34|2126.15|2117.45|29
1625959650000|2021-07-10 23:27:30|2126.45|2117.75|2126.76|2118.06|2126.95|2118.25|2126.45|2117.75|32
1625959660000|2021-07-10 23:27:40|2126.74|2118.04|2125.74|2117.04|2126.74|2118.04|2125.74|2117.04|19
1625959670000|2021-07-10 23:27:50|2125.73|2117.03|2126.01|2117.31|2126.17|2117.47|2125.73|2117.03|30
1625959680000|2021-07-10 23:28:00|2126.02|2117.32|2126.1|2117.4|2126.22|2117.52|2126.02|2117.32|27
1625959690000|2021-07-10 23:28:10|2126.17|2117.47|2126.56|2117.86|2126.65|2117.95|2126.17|2117.47|26
1625959700000|2021-07-10 23:28:20|2126.6|2117.9|2127.36|2118.66|2127.37|2118.67|2126.6|2117.9|27
1625959710000|2021-07-10 23:28:30|2127.35|2118.65|2126.74|2118.04|2127.37|2118.67|2126.69|2117.99|29
1625959720000|2021-07-10 23:28:40|2126.73|2118.03|2126.09|2117.39|2126.75|2118.05|2126|2117.3|34
1625959730000|2021-07-10 23:28:50|2126.12|2117.42|2126.16|2117.46|2126.26|2117.56|2126.09|2117.39|30
1625959740000|2021-07-10 23:29:00|2126.17|2117.47|2126.1|2117.4|2126.51|2117.81|2126.09|2117.39|27
1625959750000|2021-07-10 23:29:10|2126.08|2117.38|2125.99|2117.29|2126.14|2117.44|2125.99|2117.29|14
1625959760000|2021-07-10 23:29:20|2125.96|2117.26|2125.86|2117.16|2126.02|2117.32|2125.86|2117.16|17
1625959770000|2021-07-10 23:29:30|2125.87|2117.17|2125.96|2117.26|2125.96|2117.26|2125.86|2117.16|7
1625959780000|2021-07-10 23:29:40|2125.93|2117.23|2125.64|2116.94|2125.93|2117.23|2125.58|2116.88|23
1625959790000|2021-07-10 23:29:50|2125.59|2116.89|2125.22|2116.52|2125.65|2116.95|2125.22|2116.52|17
1625959800000|2021-07-10 23:30:00|2125.23|2116.53|2124.89|2116.19|2125.3|2116.6|2124.79|2116.09|30
1625959810000|2021-07-10 23:30:10|2124.86|2116.16|2124.94|2116.24|2125.11|2116.41|2124.8|2116.1|17
1625959820000|2021-07-10 23:30:20|2125|2116.3|2125.69|2116.99|2125.71|2117.01|2124.93|2116.23|30
1625959830000|2021-07-10 23:30:30|2125.66|2116.96|2125.49|2116.79|2125.66|2116.96|2125.46|2116.76|18
1625959840000|2021-07-10 23:30:40|2125.5|2116.8|2125.83|2117.13|2126.29|2117.59|2125.49|2116.79|25
1625959850000|2021-07-10 23:30:50|2125.88|2117.18|2125.6|2116.9|2125.88|2117.18|2125.5|2116.8|35
1625959860000|2021-07-10 23:31:00|2125.61|2116.91|2126.16|2117.46|2126.23|2117.53|2125.61|2116.91|22
1625959870000|2021-07-10 23:31:10|2126.15|2117.45|2126.23|2117.53|2126.23|2117.53|2126.08|2117.38|15
1625959880000|2021-07-10 23:31:20|2126.2|2117.5|2126.14|2117.44|2126.25|2117.55|2126.11|2117.41|22
1625959890000|2021-07-10 23:31:30|2126.16|2117.46|2125.79|2117.09|2126.19|2117.49|2125.61|2116.91|27
1625959900000|2021-07-10 23:31:40|2125.85|2117.15|2125.91|2117.21|2126.1|2117.4|2125.82|2117.12|28
1625959910000|2021-07-10 23:31:50|2125.92|2117.22|2125.92|2117.22|2126.01|2117.31|2125.9|2117.2|24
1625959920000|2021-07-10 23:32:00|2125.89|2117.19|2125.85|2117.15|2125.96|2117.26|2125.81|2117.11|14
1625959930000|2021-07-10 23:32:10|2125.91|2117.21|2125.8|2117.1|2125.97|2117.27|2125.75|2117.05|13
1625959940000|2021-07-10 23:32:20|2125.79|2117.09|2125.53|2116.83|2125.8|2117.1|2125.52|2116.82|13
1625959950000|2021-07-10 23:32:30|2125.67|2116.97|2125.7|2117|2125.72|2117.02|2125.63|2116.93|10
1625959960000|2021-07-10 23:32:40|2125.57|2116.87|2125.26|2116.56|2125.62|2116.92|2125.26|2116.56|16
1625959970000|2021-07-10 23:32:50|2125.27|2116.57|2124.91|2116.21|2125.31|2116.61|2124.91|2116.21|21
1625959980000|2021-07-10 23:33:00|2124.94|2116.24|2125.02|2116.32|2125.25|2116.55|2124.94|2116.24|24
1625959990000|2021-07-10 23:33:10|2125.03|2116.33|2124.42|2115.72|2125.03|2116.33|2124.42|2115.72|19
1625960000000|2021-07-10 23:33:20|2124.45|2115.75|2123.43|2114.73|2124.45|2115.75|2123.43|2114.73|22
1625960010000|2021-07-10 23:33:30|2123.41|2114.71|2121.6|2112.9|2123.41|2114.71|2121.6|2112.9|28
1625960020000|2021-07-10 23:33:40|2121.61|2112.91|2121.9|2113.2|2122.06|2113.36|2121|2112.3|36
1625960030000|2021-07-10 23:33:50|2121.84|2113.14|2122|2113.3|2122.05|2113.35|2121.81|2113.11|31
1625960040000|2021-07-10 23:34:00|2121.93|2113.23|2122.45|2113.75|2122.55|2113.85|2121.93|2113.23|31
1625960050000|2021-07-10 23:34:10|2122.43|2113.73|2122.21|2113.51|2122.43|2113.73|2122.16|2113.46|29
1625960060000|2021-07-10 23:34:20|2122.31|2113.61|2122.97|2114.27|2123.07|2114.37|2122.31|2113.61|32
1625960070000|2021-07-10 23:34:30|2122.95|2114.25|2123.53|2114.83|2123.58|2114.88|2122.95|2114.25|29
1625960080000|2021-07-10 23:34:40|2123.55|2114.85|2123.33|2114.63|2123.66|2114.96|2123.32|2114.62|34
1625960090000|2021-07-10 23:34:50|2123.23|2114.53|2122.53|2113.83|2123.23|2114.53|2122.49|2113.79|24
1625960100000|2021-07-10 23:35:00|2122.56|2113.86|2122.9|2114.2|2122.91|2114.21|2122.44|2113.74|30
1625960110000|2021-07-10 23:35:10|2122.89|2114.19|2123.41|2114.71|2123.41|2114.71|2122.87|2114.17|26
1625960120000|2021-07-10 23:35:20|2123.42|2114.72|2123.38|2114.68|2123.52|2114.82|2123.34|2114.64|23
1625960130000|2021-07-10 23:35:30|2123.39|2114.69|2123.32|2114.62|2123.42|2114.72|2123.32|2114.62|22
1625960140000|2021-07-10 23:35:40|2123.37|2114.67|2123.16|2114.46|2123.37|2114.67|2123.11|2114.41|22
1625960150000|2021-07-10 23:35:50|2123.14|2114.44|2123.35|2114.65|2123.35|2114.65|2123.14|2114.44|7
1625960160000|2021-07-10 23:36:00|2123.28|2114.58|2123.08|2114.38|2123.28|2114.58|2123.04|2114.34|22
1625960170000|2021-07-10 23:36:10|2123.09|2114.39|2122.5|2113.8|2123.11|2114.41|2122.49|2113.79|26
1625960180000|2021-07-10 23:36:20|2122.46|2113.76|2123.09|2114.39|2123.11|2114.41|2122.32|2113.62|28
1625960190000|2021-07-10 23:36:30|2123.07|2114.37|2122.94|2114.24|2123.15|2114.45|2122.7|2114|27
1625960200000|2021-07-10 23:36:40|2122.93|2114.23|2122.69|2113.99|2122.96|2114.26|2122.69|2113.99|22
1625960210000|2021-07-10 23:36:50|2122.7|2114|2122.55|2113.85|2122.71|2114.01|2122.55|2113.85|24
1625960220000|2021-07-10 23:37:00|2122.43|2113.73|2122.7|2114|2122.85|2114.15|2122.42|2113.72|25
1625960230000|2021-07-10 23:37:10|2122.73|2114.03|2122.76|2114.06|2122.78|2114.08|2122.72|2114.02|14
1625960240000|2021-07-10 23:37:20|2122.81|2114.11|2122.36|2113.66|2122.81|2114.11|2122.35|2113.65|22
1625960250000|2021-07-10 23:37:30|2122.37|2113.67|2122.25|2113.55|2122.38|2113.68|2122.1|2113.4|13
1625960260000|2021-07-10 23:37:40|2122.26|2113.56|2122.32|2113.62|2122.36|2113.66|2122.18|2113.48|18
1625960270000|2021-07-10 23:37:50|2122.36|2113.66|2122.37|2113.67|2122.37|2113.67|2122.32|2113.62|3
1625960280000|2021-07-10 23:38:00|2122.38|2113.68|2122.4|2113.7|2122.4|2113.7|2122.37|2113.67|5
1625960290000|2021-07-10 23:38:10|2122.33|2113.63|2122.26|2113.56|2122.33|2113.63|2122.26|2113.56|2
1625960300000|2021-07-10 23:38:20|2122.16|2113.46|2120.88|2112.18|2122.16|2113.46|2120.83|2112.13|15
1625960310000|2021-07-10 23:38:30|2120.85|2112.15|2120.81|2112.11|2120.88|2112.18|2120.8|2112.1|10
1625960320000|2021-07-10 23:38:40|2120.8|2112.1|2120.83|2112.13|2120.86|2112.16|2120.57|2111.87|19
1625960330000|2021-07-10 23:38:50|2120.86|2112.16|2121.19|2112.49|2121.19|2112.49|2120.8|2112.1|16
1625960340000|2021-07-10 23:39:00|2121.26|2112.56|2121.85|2113.15|2121.87|2113.17|2121.26|2112.56|31
1625960350000|2021-07-10 23:39:10|2121.86|2113.16|2121.69|2112.99|2122.13|2113.43|2121.63|2112.93|14
1625960360000|2021-07-10 23:39:20|2121.57|2112.87|2121.96|2113.26|2121.97|2113.27|2121.51|2112.81|24
1625960370000|2021-07-10 23:39:30|2121.97|2113.27|2121.96|2113.26|2121.99|2113.29|2121.94|2113.24|20
1625960380000|2021-07-10 23:39:40|2121.97|2113.27|2120.79|2112.09|2121.98|2113.28|2120.78|2112.08|29
1625960390000|2021-07-10 23:39:50|2120.82|2112.12|2119.87|2111.17|2120.82|2112.12|2119.82|2111.12|26
1625960400000|2021-07-10 23:40:00|2119.88|2111.18|2120.44|2111.74|2120.44|2111.74|2119.88|2111.18|27
1625960410000|2021-07-10 23:40:10|2120.43|2111.73|2120.39|2111.69|2120.44|2111.74|2120.37|2111.67|22
1625960420000|2021-07-10 23:40:20|2120.37|2111.67|2120.44|2111.74|2120.46|2111.76|2120.37|2111.67|16
1625960430000|2021-07-10 23:40:30|2120.41|2111.71|2120.37|2111.67|2120.45|2111.75|2120.22|2111.52|22
1625960440000|2021-07-10 23:40:40|2120.36|2111.66|2120.36|2111.66|2120.37|2111.67|2120.28|2111.58|10
1625960450000|2021-07-10 23:40:50|2120.27|2111.57|2120.22|2111.52|2120.32|2111.62|2120.22|2111.52|3
1625960460000|2021-07-10 23:41:00|2120.21|2111.51|2120.23|2111.53|2120.23|2111.53|2120.21|2111.51|3
1625960470000|2021-07-10 23:41:10|2120.2|2111.5|2120.2|2111.5|2120.2|2111.5|2120.2|2111.5|1
1625960480000|2021-07-10 23:41:20|2120.25|2111.55|2120.13|2111.43|2120.25|2111.55|2120.09|2111.39|12
1625960490000|2021-07-10 23:41:30|2120.14|2111.44|2120.16|2111.46|2120.16|2111.46|2120.09|2111.39|18
1625960500000|2021-07-10 23:41:40|2120.15|2111.45|2120.74|2112.04|2121.74|2113.04|2120.1|2111.4|32
1625960510000|2021-07-10 23:41:50|2120.73|2112.03|2120.72|2112.02|2121.05|2112.35|2120.65|2111.95|28
1625960520000|2021-07-10 23:42:00|2120.81|2112.11|2121.16|2112.46|2121.19|2112.49|2120.78|2112.08|31
1625960530000|2021-07-10 23:42:10|2121.17|2112.47|2121.91|2113.21|2121.95|2113.25|2121.16|2112.46|34
1625960540000|2021-07-10 23:42:20|2121.93|2113.23|2122.39|2113.69|2122.41|2113.71|2121.89|2113.19|28
1625960550000|2021-07-10 23:42:30|2122.38|2113.68|2123.54|2114.84|2123.54|2114.84|2122.38|2113.68|36
1625960560000|2021-07-10 23:42:40|2123.6|2114.9|2122.77|2114.07|2123.6|2114.9|2122.71|2114.01|35
1625960570000|2021-07-10 23:42:50|2122.9|2114.2|2122.64|2113.94|2123.72|2115.02|2122.45|2113.75|37
1625960580000|2021-07-10 23:43:00|2122.92|2114.22|2123.24|2114.54|2123.25|2114.55|2122.92|2114.22|29
1625960590000|2021-07-10 23:43:10|2123.26|2114.56|2123.3|2114.6|2123.9|2115.2|2123.13|2114.43|34
1625960600000|2021-07-10 23:43:20|2123.15|2114.45|2123.74|2115.04|2123.74|2115.04|2123.15|2114.45|29
1625960610000|2021-07-10 23:43:30|2123.82|2115.12|2123.5|2114.8|2123.86|2115.16|2123.38|2114.68|29
1625960620000|2021-07-10 23:43:40|2123.45|2114.75|2123.51|2114.81|2123.56|2114.86|2123.42|2114.72|27
1625960630000|2021-07-10 23:43:50|2123.5|2114.8|2123.56|2114.86|2123.61|2114.91|2123.4|2114.7|25
1625960640000|2021-07-10 23:44:00|2123.54|2114.84|2123.43|2114.73|2123.55|2114.85|2123.43|2114.73|25
1625960650000|2021-07-10 23:44:10|2123.48|2114.78|2123.09|2114.39|2123.53|2114.83|2123.09|2114.39|29
1625960660000|2021-07-10 23:44:20|2122.89|2114.19|2122.94|2114.24|2122.99|2114.29|2122.89|2114.19|20
1625960670000|2021-07-10 23:44:30|2122.93|2114.23|2122.76|2114.06|2122.96|2114.26|2122.72|2114.02|30
1625960680000|2021-07-10 23:44:40|2122.73|2114.03|2122.82|2114.12|2122.87|2114.17|2122.71|2114.01|27
1625960690000|2021-07-10 23:44:50|2122.86|2114.16|2122.74|2114.04|2122.93|2114.23|2122.74|2114.04|25
1625960700000|2021-07-10 23:45:00|2122.84|2114.14|2123.64|2114.94|2123.72|2115.02|2122.74|2114.04|30
1625960710000|2021-07-10 23:45:10|2123.59|2114.89|2123.7|2115|2123.73|2115.03|2123.54|2114.84|18
1625960720000|2021-07-10 23:45:20|2123.71|2115.01|2123.68|2114.98|2123.77|2115.07|2123.67|2114.97|22
1625960730000|2021-07-10 23:45:30|2123.7|2115|2124.67|2115.97|2124.71|2116.01|2123.67|2114.97|24
1625960740000|2021-07-10 23:45:40|2124.65|2115.95|2124.23|2115.53|2124.65|2115.95|2124.1|2115.4|26
1625960750000|2021-07-10 23:45:50|2124.2|2115.5|2124.2|2115.5|2124.34|2115.64|2124.15|2115.45|27
1625960760000|2021-07-10 23:46:00|2124.21|2115.51|2124.09|2115.39|2124.44|2115.74|2124.05|2115.35|27
1625960770000|2021-07-10 23:46:10|2124.08|2115.38|2124.08|2115.38|2124.17|2115.47|2124.03|2115.33|25
1625960780000|2021-07-10 23:46:20|2124.09|2115.39|2124.15|2115.45|2124.15|2115.45|2124.01|2115.31|26
1625960790000|2021-07-10 23:46:30|2124.14|2115.44|2124.27|2115.57|2124.27|2115.57|2124.12|2115.42|26
1625960800000|2021-07-10 23:46:40|2124.39|2115.69|2124.44|2115.74|2124.52|2115.82|2124.39|2115.69|26
1625960810000|2021-07-10 23:46:50|2124.43|2115.73|2124.38|2115.68|2124.45|2115.75|2124.23|2115.53|21
1625960820000|2021-07-10 23:47:00|2124.39|2115.69|2124.06|2115.36|2124.39|2115.69|2124.02|2115.32|28
1625960830000|2021-07-10 23:47:10|2124.09|2115.39|2124.07|2115.37|2124.09|2115.39|2123.98|2115.28|22
1625960840000|2021-07-10 23:47:20|2124.04|2115.34|2123.94|2115.24|2124.08|2115.38|2123.89|2115.19|23
1625960850000|2021-07-10 23:47:30|2123.93|2115.23|2123.28|2114.58|2123.95|2115.25|2123.28|2114.58|26
1625960860000|2021-07-10 23:47:40|2123.26|2114.56|2122.9|2114.2|2123.26|2114.56|2122.89|2114.19|19
1625960870000|2021-07-10 23:47:50|2122.92|2114.22|2122.69|2113.99|2122.96|2114.26|2122.68|2113.98|15
1625960880000|2021-07-10 23:48:00|2122.71|2114.01|2123.82|2115.12|2123.85|2115.15|2122.67|2113.97|25
1625960890000|2021-07-10 23:48:10|2123.85|2115.15|2123.26|2114.56|2123.86|2115.16|2123.22|2114.52|28
1625960900000|2021-07-10 23:48:20|2123.3|2114.6|2123.37|2114.67|2123.54|2114.84|2123.26|2114.56|26
1625960910000|2021-07-10 23:48:30|2123.34|2114.64|2123.33|2114.63|2123.37|2114.67|2123.24|2114.54|18
1625960920000|2021-07-10 23:48:40|2123.31|2114.61|2123.08|2114.38|2123.33|2114.63|2122.96|2114.26|20
1625960930000|2021-07-10 23:48:50|2123.07|2114.37|2122.94|2114.24|2123.09|2114.39|2122.92|2114.22|21
1625960940000|2021-07-10 23:49:00|2122.91|2114.21|2122.08|2113.38|2122.93|2114.23|2122.08|2113.38|23
1625960950000|2021-07-10 23:49:10|2122.03|2113.33|2121.81|2113.11|2122.03|2113.33|2121.81|2113.11|15
1625960960000|2021-07-10 23:49:20|2121.82|2113.12|2121.46|2112.76|2121.84|2113.14|2121.42|2112.72|20
1625960970000|2021-07-10 23:49:30|2121.43|2112.73|2121.21|2112.51|2121.43|2112.73|2121.21|2112.51|17
1625960980000|2021-07-10 23:49:40|2121.22|2112.52|2120.09|2111.39|2121.25|2112.55|2120.09|2111.39|30
1625960990000|2021-07-10 23:49:50|2119.9|2111.2|2119.95|2111.25|2119.96|2111.26|2119.78|2111.08|30
1625961000000|2021-07-10 23:50:00|2119.9|2111.2|2119.99|2111.29|2120.09|2111.39|2119.9|2111.2|28
1625961010000|2021-07-10 23:50:10|2120.02|2111.32|2119.96|2111.26|2120.06|2111.36|2119.83|2111.13|24
1625961020000|2021-07-10 23:50:20|2119.95|2111.25|2120.75|2112.05|2120.79|2112.09|2119.93|2111.23|25
1625961030000|2021-07-10 23:50:30|2120.74|2112.04|2120.66|2111.96|2120.74|2112.04|2120.62|2111.92|23
1625961040000|2021-07-10 23:50:40|2120.64|2111.94|2121.1|2112.4|2121.14|2112.44|2120.62|2111.92|28
1625961050000|2021-07-10 23:50:50|2121.09|2112.39|2121.67|2112.97|2121.69|2112.99|2121.09|2112.39|22
1625961060000|2021-07-10 23:51:00|2121.65|2112.95|2121|2112.3|2121.69|2112.99|2120.95|2112.25|23
1625961070000|2021-07-10 23:51:10|2121.02|2112.32|2120.58|2111.88|2121.16|2112.46|2120.44|2111.74|32
1625961080000|2021-07-10 23:51:20|2120.6|2111.9|2120.83|2112.13|2120.85|2112.15|2120.6|2111.9|27
1625961090000|2021-07-10 23:51:30|2120.82|2112.12|2120.78|2112.08|2120.82|2112.12|2120.74|2112.04|7
1625961100000|2021-07-10 23:51:40|2120.73|2112.03|2120.19|2111.49|2120.73|2112.03|2119.93|2111.23|29
1625961110000|2021-07-10 23:51:50|2120.2|2111.5|2119.62|2110.92|2120.24|2111.54|2119.62|2110.92|26
1625961120000|2021-07-10 23:52:00|2119.55|2110.85|2118.97|2110.27|2119.63|2110.93|2118.96|2110.26|30
1625961130000|2021-07-10 23:52:10|2118.94|2110.24|2117.79|2109.09|2118.94|2110.24|2117.77|2109.07|29
1625961140000|2021-07-10 23:52:20|2117.7|2109|2118.27|2109.57|2118.29|2109.59|2117.58|2108.88|31
1625961150000|2021-07-10 23:52:30|2118.2|2109.5|2118.19|2109.49|2118.27|2109.57|2118.15|2109.45|29
1625961160000|2021-07-10 23:52:40|2118.23|2109.53|2117.6|2108.9|2118.25|2109.55|2117.6|2108.9|24
1625961170000|2021-07-10 23:52:50|2117.59|2108.89|2117.67|2108.97|2117.76|2109.06|2117.59|2108.89|23
1625961180000|2021-07-10 23:53:00|2117.68|2108.98|2116.35|2107.65|2117.68|2108.98|2116.35|2107.65|28
1625961190000|2021-07-10 23:53:10|2116.44|2107.74|2114.84|2106.14|2116.44|2107.74|2114.84|2106.14|35
1625961200000|2021-07-10 23:53:20|2114.97|2106.27|2115.38|2106.68|2115.41|2106.71|2114.7|2106|32
1625961210000|2021-07-10 23:53:30|2115.42|2106.72|2115.32|2106.62|2115.46|2106.76|2115.26|2106.56|31
1625961220000|2021-07-10 23:53:40|2115.29|2106.59|2116|2107.3|2116|2107.3|2115.26|2106.56|34
1625961230000|2021-07-10 23:53:50|2116.2|2107.5|2115.18|2106.48|2116.44|2107.74|2115.09|2106.39|31
1625961240000|2021-07-10 23:54:00|2115.2|2106.5|2113.28|2104.58|2115.38|2106.68|2113.28|2104.58|32
1625961250000|2021-07-10 23:54:10|2113.25|2104.55|2114.56|2105.86|2114.56|2105.86|2113.24|2104.54|38
1625961260000|2021-07-10 23:54:20|2114.54|2105.84|2114.53|2105.83|2114.88|2106.18|2114.45|2105.75|38
1625961270000|2021-07-10 23:54:30|2114.52|2105.82|2114.19|2105.49|2114.8|2106.1|2114.19|2105.49|26
1625961280000|2021-07-10 23:54:40|2114.24|2105.54|2113.65|2104.95|2114.35|2105.65|2113.35|2104.65|38
1625961290000|2021-07-10 23:54:50|2113.66|2104.96|2114.02|2105.32|2114.02|2105.32|2113.66|2104.96|25
1625961300000|2021-07-10 23:55:00|2114.01|2105.31|2115.16|2106.46|2115.16|2106.46|2114.01|2105.31|29
1625961310000|2021-07-10 23:55:10|2115.19|2106.49|2116.13|2107.43|2116.15|2107.45|2115.19|2106.49|25
1625961320000|2021-07-10 23:55:20|2116.11|2107.41|2114.38|2105.68|2116.11|2107.41|2114.17|2105.47|31
1625961330000|2021-07-10 23:55:30|2114.4|2105.7|2114.67|2105.97|2114.71|2106.01|2114.4|2105.7|26
1625961340000|2021-07-10 23:55:40|2114.7|2106|2114.09|2105.39|2114.75|2106.05|2114.07|2105.37|23
1625961350000|2021-07-10 23:55:50|2114.08|2105.38|2114.29|2105.59|2114.4|2105.7|2113.99|2105.29|23
1625961360000|2021-07-10 23:56:00|2114.31|2105.61|2114.36|2105.66|2114.41|2105.71|2114.31|2105.61|27
1625961370000|2021-07-10 23:56:10|2114.37|2105.67|2115.2|2106.5|2115.21|2106.51|2114.37|2105.67|18
1625961380000|2021-07-10 23:56:20|2115.17|2106.47|2114.26|2105.56|2115.18|2106.48|2114.26|2105.56|20
1625961390000|2021-07-10 23:56:30|2114.25|2105.55|2114.41|2105.71|2114.41|2105.71|2114.14|2105.44|17
1625961400000|2021-07-10 23:56:40|2114.64|2105.94|2114.74|2106.04|2115.25|2106.55|2114.64|2105.94|26
1625961410000|2021-07-10 23:56:50|2114.59|2105.89|2114.57|2105.87|2114.59|2105.89|2114.49|2105.79|18
1625961420000|2021-07-10 23:57:00|2114.53|2105.83|2114.37|2105.67|2114.53|2105.83|2114.32|2105.62|15
1625961430000|2021-07-10 23:57:10|2114.35|2105.65|2114.45|2105.75|2114.45|2105.75|2114.35|2105.65|15
1625961440000|2021-07-10 23:57:20|2114.46|2105.76|2114.85|2106.15|2114.86|2106.16|2114.46|2105.76|14
1625961450000|2021-07-10 23:57:30|2114.84|2106.14|2115.01|2106.31|2115.01|2106.31|2114.84|2106.14|23
1625961460000|2021-07-10 23:57:40|2115.02|2106.32|2115.16|2106.46|2115.16|2106.46|2115|2106.3|10
1625961470000|2021-07-10 23:57:50|2115.15|2106.45|2114.42|2105.72|2115.28|2106.58|2114.38|2105.68|29
1625961480000|2021-07-10 23:58:00|2114.43|2105.73|2114.33|2105.63|2114.46|2105.76|2114.29|2105.59|13
1625961490000|2021-07-10 23:58:10|2114.36|2105.66|2114.67|2105.97|2114.67|2105.97|2114.32|2105.62|29
1625961500000|2021-07-10 23:58:20|2114.66|2105.96|2114.76|2106.06|2114.78|2106.08|2114.65|2105.95|18
1625961510000|2021-07-10 23:58:30|2114.73|2106.03|2114.61|2105.91|2114.73|2106.03|2114.61|2105.91|6
1625961520000|2021-07-10 23:58:40|2114.59|2105.89|2114.56|2105.86|2114.59|2105.89|2114.56|2105.86|4
1625961530000|2021-07-10 23:58:50|2114.57|2105.87|2115.44|2106.74|2115.47|2106.77|2114.57|2105.87|25
1625961540000|2021-07-10 23:59:00|2115.55|2106.85|2114.7|2106|2115.58|2106.88|2114.66|2105.96|25
1625961550000|2021-07-10 23:59:10|2114.72|2106.02|2115.02|2106.32|2115.07|2106.37|2114.72|2106.02|22
1625961560000|2021-07-10 23:59:20|2115.01|2106.31|2115.28|2106.58|2115.29|2106.59|2115.01|2106.31|19
1625961570000|2021-07-10 23:59:30|2115.31|2106.61|2115.23|2106.53|2115.36|2106.66|2115.18|2106.48|21
1625961580000|2021-07-10 23:59:40|2115.18|2106.48|2114.92|2106.22|2115.5|2106.8|2114.92|2106.22|22
1625961590000|2021-07-10 23:59:50|2114.84|2106.14|2115|2106.3|2115.1|2106.4|2114.59|2105.89|27
1625961600000|2021-07-11 00:00:00|2114.92|2106.22|2115.32|2106.62|2115.37|2106.67|2114.91|2106.21|30
1625961610000|2021-07-11 00:00:10|2115.3|2106.6|2115.47|2106.77|2115.47|2106.77|2115.26|2106.56|27
1625961620000|2021-07-11 00:00:20|2115.52|2106.82|2116.3|2107.6|2116.35|2107.65|2115.51|2106.81|25
1625961630000|2021-07-11 00:00:30|2116.31|2107.61|2118.48|2109.78|2118.48|2109.78|2116.31|2107.61|36
1625961640000|2021-07-11 00:00:40|2118.49|2109.79|2119.18|2110.48|2119.18|2110.48|2118.44|2109.74|28
1625961650000|2021-07-11 00:00:50|2119.14|2110.44|2119.51|2110.81|2119.68|2110.98|2119.14|2110.44|28
1625961660000|2021-07-11 00:01:00|2119.47|2110.77|2119.91|2111.21|2120.16|2111.46|2119.3|2110.6|30
1625961670000|2021-07-11 00:01:10|2119.82|2111.12|2118.16|2109.46|2119.83|2111.13|2118.1|2109.4|31
1625961680000|2021-07-11 00:01:20|2118.14|2109.44|2118.6|2109.9|2118.65|2109.95|2118.14|2109.44|34
1625961690000|2021-07-11 00:01:30|2118.59|2109.89|2118.73|2110.03|2118.75|2110.05|2118.58|2109.88|22
1625961700000|2021-07-11 00:01:40|2118.74|2110.04|2119.46|2110.76|2119.63|2110.93|2118.74|2110.04|29
1625961710000|2021-07-11 00:01:50|2119.49|2110.79|2121.33|2112.63|2121.33|2112.63|2119.17|2110.47|32
1625961720000|2021-07-11 00:02:00|2121.36|2112.66|2119.39|2110.69|2121.43|2112.73|2119.39|2110.69|34
1625961730000|2021-07-11 00:02:10|2119.37|2110.67|2120.56|2111.86|2120.68|2111.98|2119.17|2110.47|32
1625961740000|2021-07-11 00:02:20|2120.55|2111.85|2120.34|2111.64|2121.1|2112.4|2120.34|2111.64|32
1625961750000|2021-07-11 00:02:30|2120.35|2111.65|2120.93|2112.23|2121.1|2112.4|2120.35|2111.65|27
1625961760000|2021-07-11 00:02:40|2121.01|2112.31|2121|2112.3|2121.61|2112.91|2120.84|2112.14|32
1625961770000|2021-07-11 00:02:50|2121.01|2112.31|2120.78|2112.08|2121.34|2112.64|2120.77|2112.07|27
1625961780000|2021-07-11 00:03:00|2120.74|2112.04|2120.66|2111.96|2120.77|2112.07|2120.03|2111.33|35
1625961790000|2021-07-11 00:03:10|2120.68|2111.98|2120.8|2112.1|2121.01|2112.31|2120.26|2111.56|31
1625961800000|2021-07-11 00:03:20|2120.83|2112.13|2120.17|2111.47|2120.9|2112.2|2120.04|2111.34|31
1625961810000|2021-07-11 00:03:30|2120.19|2111.49|2120.23|2111.53|2120.26|2111.56|2120.01|2111.31|26
1625961820000|2021-07-11 00:03:40|2120.22|2111.52|2120.34|2111.64|2120.37|2111.67|2120.22|2111.52|28
1625961830000|2021-07-11 00:03:50|2120.38|2111.68|2120.09|2111.39|2120.44|2111.74|2120.02|2111.32|22
1625961840000|2021-07-11 00:04:00|2120|2111.3|2119.05|2110.35|2120|2111.3|2119.05|2110.35|21
1625961850000|2021-07-11 00:04:10|2118.96|2110.26|2118.96|2110.26|2118.96|2110.26|2118.75|2110.05|19
1625961860000|2021-07-11 00:04:20|2118.91|2110.21|2118.53|2109.83|2118.96|2110.26|2118.48|2109.78|25
1625961870000|2021-07-11 00:04:30|2118.47|2109.77|2116.7|2108|2118.48|2109.78|2116.69|2107.99|21
1625961880000|2021-07-11 00:04:40|2116.69|2107.99|2115.82|2107.12|2116.7|2108|2115.8|2107.1|28
1625961890000|2021-07-11 00:04:50|2115.75|2107.05|2115.58|2106.88|2115.82|2107.12|2115.5|2106.8|30
1625961900000|2021-07-11 00:05:00|2115.63|2106.93|2116.01|2107.31|2116.06|2107.36|2115.51|2106.81|29
1625961910000|2021-07-11 00:05:10|2115.97|2107.27|2115.55|2106.85|2116.04|2107.34|2115.53|2106.83|29
1625961920000|2021-07-11 00:05:20|2115.52|2106.82|2115.09|2106.39|2115.52|2106.82|2115.09|2106.39|24
1625961930000|2021-07-11 00:05:30|2115.07|2106.37|2113.68|2104.98|2115.07|2106.37|2113.5|2104.8|25
1625961940000|2021-07-11 00:05:40|2113.71|2105.01|2113.78|2105.08|2113.91|2105.21|2113.32|2104.62|37
1625961950000|2021-07-11 00:05:50|2113.94|2105.24|2113.42|2104.72|2113.97|2105.27|2113.42|2104.72|31
1625961960000|2021-07-11 00:06:00|2113.41|2104.71|2113.59|2104.89|2113.61|2104.91|2113.21|2104.51|26
1625961970000|2021-07-11 00:06:10|2113.58|2104.88|2115.19|2106.49|2115.19|2106.49|2113.58|2104.88|27
1625961980000|2021-07-11 00:06:20|2115.25|2106.55|2115.08|2106.38|2115.26|2106.56|2115.05|2106.35|29
1625961990000|2021-07-11 00:06:30|2115.05|2106.35|2114.62|2105.92|2115.05|2106.35|2114.08|2105.38|31
1625962000000|2021-07-11 00:06:40|2114.6|2105.9|2114.23|2105.53|2114.8|2106.1|2114.1|2105.4|29
1625962010000|2021-07-11 00:06:50|2114.17|2105.47|2114.07|2105.37|2114.23|2105.53|2113.98|2105.28|29
1625962020000|2021-07-11 00:07:00|2114.09|2105.39|2114.75|2106.05|2114.75|2106.05|2114.05|2105.35|32
1625962030000|2021-07-11 00:07:10|2114.72|2106.02|2114.23|2105.53|2114.8|2106.1|2114.23|2105.53|29
1625962040000|2021-07-11 00:07:20|2114.37|2105.67|2114.4|2105.7|2114.41|2105.71|2113.96|2105.26|28
1625962050000|2021-07-11 00:07:30|2114.41|2105.71|2115.51|2106.81|2115.51|2106.81|2114.41|2105.71|36
1625962060000|2021-07-11 00:07:40|2115.64|2106.94|2115.99|2107.29|2116.08|2107.38|2115.47|2106.77|33
1625962070000|2021-07-11 00:07:50|2116|2107.3|2115.45|2106.75|2116|2107.3|2115.41|2106.71|35
1625962080000|2021-07-11 00:08:00|2115.46|2106.76|2115.64|2106.94|2115.66|2106.96|2115.45|2106.75|33
1625962090000|2021-07-11 00:08:10|2115.63|2106.93|2116.61|2107.91|2116.64|2107.94|2115.63|2106.93|26
1625962100000|2021-07-11 00:08:20|2116.67|2107.97|2117.08|2108.38|2117.14|2108.44|2116.57|2107.87|35
1625962110000|2021-07-11 00:08:30|2117.14|2108.44|2116.93|2108.23|2117.28|2108.58|2116.84|2108.14|28
1625962120000|2021-07-11 00:08:40|2116.89|2108.19|2117.44|2108.74|2117.54|2108.84|2116.89|2108.19|29
1625962130000|2021-07-11 00:08:50|2117.42|2108.72|2117.55|2108.85|2117.57|2108.87|2117.29|2108.59|33
1625962140000|2021-07-11 00:09:00|2117.63|2108.93|2117.97|2109.27|2118.02|2109.32|2117.41|2108.71|27
1625962150000|2021-07-11 00:09:10|2117.95|2109.25|2118.17|2109.47|2118.2|2109.5|2117.91|2109.21|16
1625962160000|2021-07-11 00:09:20|2118.19|2109.49|2119|2110.3|2119.05|2110.35|2118.19|2109.49|23
1625962170000|2021-07-11 00:09:30|2119.07|2110.37|2119.2|2110.5|2119.2|2110.5|2119.06|2110.36|13
1625962180000|2021-07-11 00:09:40|2119.21|2110.51|2119.17|2110.47|2119.21|2110.51|2119|2110.3|6
1625962190000|2021-07-11 00:09:50|2119.11|2110.41|2119.12|2110.42|2119.12|2110.42|2119.11|2110.41|2
1625962200000|2021-07-11 00:10:00|2119.15|2110.45|2119.41|2110.71|2119.41|2110.71|2119.08|2110.38|21
1625962210000|2021-07-11 00:10:10|2119.43|2110.73|2119.58|2110.88|2119.58|2110.88|2119.43|2110.73|20
1625962220000|2021-07-11 00:10:20|2119.61|2110.91|2119.91|2111.21|2119.91|2111.21|2119.61|2110.91|19
1625962230000|2021-07-11 00:10:30|2119.92|2111.22|2120.07|2111.37|2120.07|2111.37|2119.91|2111.21|9
1625962240000|2021-07-11 00:10:40|2120.09|2111.39|2121.06|2112.36|2121.06|2112.36|2120.05|2111.35|28
1625962250000|2021-07-11 00:10:50|2121.09|2112.39|2121.65|2112.95|2121.67|2112.97|2121.06|2112.36|21
1625962260000|2021-07-11 00:11:00|2121.69|2112.99|2121.76|2113.06|2121.83|2113.13|2121.47|2112.77|25
1625962270000|2021-07-11 00:11:10|2121.75|2113.05|2122|2113.3|2122.04|2113.34|2121.71|2113.01|27
1625962280000|2021-07-11 00:11:20|2122.01|2113.31|2123.47|2114.77|2123.47|2114.77|2122.01|2113.31|16
1625962290000|2021-07-11 00:11:30|2123.59|2114.89|2123.08|2114.38|2123.7|2115|2122.49|2113.79|33
1625962300000|2021-07-11 00:11:40|2122.94|2114.24|2124.81|2116.11|2124.85|2116.15|2122.94|2114.24|26
1625962310000|2021-07-11 00:11:50|2124.79|2116.09|2125.73|2117.03|2125.73|2117.03|2124.79|2116.09|22
1625962320000|2021-07-11 00:12:00|2125.75|2117.05|2127.54|2118.84|2127.57|2118.87|2125.75|2117.05|28
1625962330000|2021-07-11 00:12:10|2127.69|2118.99|2130.15|2121.45|2130.21|2121.51|2127.69|2118.99|37
1625962340000|2021-07-11 00:12:20|2130.2|2121.5|2130.09|2121.39|2130.9|2122.2|2130.09|2121.39|30
1625962350000|2021-07-11 00:12:30|2130.08|2121.38|2131.45|2122.75|2131.52|2122.82|2130.08|2121.38|35
1625962360000|2021-07-11 00:12:40|2131.53|2122.83|2132.16|2123.46|2132.19|2123.49|2131.29|2122.59|32
1625962370000|2021-07-11 00:12:50|2132.22|2123.52|2133.49|2124.79|2134.24|2125.54|2132.22|2123.52|36
1625962380000|2021-07-11 00:13:00|2133.28|2124.58|2132.53|2123.83|2133.62|2124.92|2132.53|2123.83|34
1625962390000|2021-07-11 00:13:10|2132.59|2123.89|2131.77|2123.07|2132.59|2123.89|2131.77|2123.07|28
1625962400000|2021-07-11 00:13:20|2131.8|2123.1|2135.66|2126.96|2135.66|2126.96|2131.77|2123.07|28
1625962410000|2021-07-11 00:13:30|2136.08|2127.38|2135.54|2126.84|2136.91|2128.21|2135.25|2126.55|38
1625962420000|2021-07-11 00:13:40|2135.57|2126.87|2138.04|2129.34|2138.05|2129.35|2135.53|2126.83|36
1625962430000|2021-07-11 00:13:50|2138.1|2129.4|2136.88|2128.18|2138.15|2129.45|2136.88|2128.18|32
1625962440000|2021-07-11 00:14:00|2136.77|2128.07|2136.35|2127.65|2137.04|2128.34|2136.3|2127.6|28
1625962450000|2021-07-11 00:14:10|2136.43|2127.73|2136.14|2127.44|2136.58|2127.88|2136.09|2127.39|34
1625962460000|2021-07-11 00:14:20|2136.12|2127.42|2135.55|2126.85|2136.38|2127.68|2135.55|2126.85|30
1625962470000|2021-07-11 00:14:30|2135.62|2126.92|2135.78|2127.08|2135.92|2127.22|2135.6|2126.9|31
1625962480000|2021-07-11 00:14:40|2135.76|2127.06|2135.15|2126.45|2135.77|2127.07|2135.13|2126.43|29
1625962490000|2021-07-11 00:14:50|2135.12|2126.42|2134.96|2126.26|2135.36|2126.66|2134.96|2126.26|28
1625962500000|2021-07-11 00:15:00|2134.93|2126.23|2137.99|2129.29|2137.99|2129.29|2134.84|2126.14|32
1625962510000|2021-07-11 00:15:10|2138.02|2129.32|2140.97|2132.27|2141.02|2132.32|2137.99|2129.29|33
1625962520000|2021-07-11 00:15:20|2140.95|2132.25|2141.21|2132.51|2141.58|2132.88|2139.98|2131.28|40
1625962530000|2021-07-11 00:15:30|2141.03|2132.33|2140.37|2131.67|2141.4|2132.7|2140.33|2131.63|36
1625962540000|2021-07-11 00:15:40|2140.23|2131.53|2138.99|2130.29|2140.23|2131.53|2138.81|2130.11|23
1625962550000|2021-07-11 00:15:50|2139.03|2130.33|2140.66|2131.96|2140.82|2132.12|2139.03|2130.33|39
1625962560000|2021-07-11 00:16:00|2140.75|2132.05|2140.01|2131.31|2140.79|2132.09|2139.97|2131.27|31
1625962570000|2021-07-11 00:16:10|2139.79|2131.09|2139.52|2130.82|2139.82|2131.12|2138.93|2130.23|38
1625962580000|2021-07-11 00:16:20|2139.43|2130.73|2139.53|2130.83|2139.55|2130.85|2139.26|2130.56|28
1625962590000|2021-07-11 00:16:30|2139.57|2130.87|2139.39|2130.69|2139.58|2130.88|2139.38|2130.68|19
1625962600000|2021-07-11 00:16:40|2139.38|2130.68|2140.89|2132.19|2141.2|2132.5|2139.21|2130.51|28
1625962610000|2021-07-11 00:16:50|2140.93|2132.23|2141.15|2132.45|2141.15|2132.45|2140.37|2131.67|32
1625962620000|2021-07-11 00:17:00|2141.2|2132.5|2139.91|2131.21|2141.2|2132.5|2139.62|2130.92|32
1625962630000|2021-07-11 00:17:10|2139.9|2131.2|2139.73|2131.03|2139.94|2131.24|2139.5|2130.8|34
1625962640000|2021-07-11 00:17:20|2139.61|2130.91|2139.89|2131.19|2141|2132.3|2139.5|2130.8|37
1625962650000|2021-07-11 00:17:30|2139.9|2131.2|2140.28|2131.58|2140.38|2131.68|2139.8|2131.1|28
1625962660000|2021-07-11 00:17:40|2140.14|2131.44|2140.42|2131.72|2140.53|2131.83|2139.78|2131.08|27
1625962670000|2021-07-11 00:17:50|2140.78|2132.08|2141.9|2133.2|2141.9|2133.2|2140.78|2132.08|21
1625962680000|2021-07-11 00:18:00|2142.21|2133.51|2142.05|2133.35|2142.21|2133.51|2142.01|2133.31|25
1625962690000|2021-07-11 00:18:10|2142.03|2133.33|2141.97|2133.27|2142.03|2133.33|2141.17|2132.47|35
1625962700000|2021-07-11 00:18:20|2141.91|2133.21|2141.4|2132.7|2141.95|2133.25|2141.08|2132.38|28
1625962710000|2021-07-11 00:18:30|2141.25|2132.55|2139.84|2131.14|2141.25|2132.55|2139.84|2131.14|33
1625962720000|2021-07-11 00:18:40|2139.83|2131.13|2139.63|2130.93|2139.91|2131.21|2139.63|2130.93|27
1625962730000|2021-07-11 00:18:50|2139.57|2130.87|2139.15|2130.45|2139.57|2130.87|2139.15|2130.45|28
1625962740000|2021-07-11 00:19:00|2139.16|2130.46|2137.69|2128.99|2139.16|2130.46|2137.57|2128.87|29
1625962750000|2021-07-11 00:19:10|2137.67|2128.97|2137.33|2128.63|2137.75|2129.05|2137.24|2128.54|23
1625962760000|2021-07-11 00:19:20|2137.55|2128.85|2135.56|2126.86|2137.55|2128.85|2135.32|2126.62|29
1625962770000|2021-07-11 00:19:30|2135.57|2126.87|2135.31|2126.61|2135.73|2127.03|2135.31|2126.61|27
1625962780000|2021-07-11 00:19:40|2135.38|2126.68|2135.27|2126.57|2135.49|2126.79|2135.19|2126.49|21
1625962790000|2021-07-11 00:19:50|2134.23|2125.53|2133.41|2124.71|2134.23|2125.53|2133.41|2124.71|25
1625962800000|2021-07-11 00:20:00|2133.48|2124.78|2133.35|2124.65|2133.48|2124.78|2133.25|2124.55|23
1625962810000|2021-07-11 00:20:10|2133.37|2124.67|2134.26|2125.56|2134.26|2125.56|2133.37|2124.67|23
1625962820000|2021-07-11 00:20:20|2134.21|2125.51|2133.2|2124.5|2134.25|2125.55|2133.2|2124.5|27
1625962830000|2021-07-11 00:20:30|2133.17|2124.47|2131.3|2122.6|2133.17|2124.47|2131.3|2122.6|34
1625962840000|2021-07-11 00:20:40|2131.05|2122.35|2129.45|2120.75|2131.05|2122.35|2129.3|2120.6|31
1625962850000|2021-07-11 00:20:50|2129.47|2120.77|2128.62|2119.92|2129.48|2120.78|2128.62|2119.92|28
1625962860000|2021-07-11 00:21:00|2128.61|2119.91|2128.41|2119.71|2129.47|2120.77|2128.37|2119.67|33
1625962870000|2021-07-11 00:21:10|2128.39|2119.69|2127.54|2118.84|2128.39|2119.69|2127.48|2118.78|31
1625962880000|2021-07-11 00:21:20|2127.59|2118.89|2125.74|2117.04|2127.59|2118.89|2125.72|2117.02|38
1625962890000|2021-07-11 00:21:30|2125.79|2117.09|2124.25|2115.55|2125.79|2117.09|2124.25|2115.55|32
1625962900000|2021-07-11 00:21:40|2124.33|2115.63|2124.2|2115.5|2124.82|2116.12|2124.2|2115.5|30
1625962910000|2021-07-11 00:21:50|2124.14|2115.44|2123.84|2115.14|2124.14|2115.44|2123.84|2115.14|21
1625962920000|2021-07-11 00:22:00|2123.83|2115.13|2123.9|2115.2|2123.92|2115.22|2123.81|2115.11|17
1625962930000|2021-07-11 00:22:10|2123.93|2115.23|2123.78|2115.08|2124.4|2115.7|2123.3|2114.6|31
1625962940000|2021-07-11 00:22:20|2123.8|2115.1|2123.67|2114.97|2124.06|2115.36|2123.65|2114.95|29
1625962950000|2021-07-11 00:22:30|2123.66|2114.96|2123.58|2114.88|2123.67|2114.97|2123.56|2114.86|24
1625962960000|2021-07-11 00:22:40|2123.59|2114.89|2123.48|2114.78|2123.6|2114.9|2123.33|2114.63|23
1625962970000|2021-07-11 00:22:50|2123.54|2114.84|2124.21|2115.51|2124.21|2115.51|2123.54|2114.84|31
1625962980000|2021-07-11 00:23:00|2124.26|2115.56|2124.93|2116.23|2124.99|2116.29|2124.23|2115.53|33
1625962990000|2021-07-11 00:23:10|2124.92|2116.22|2125.96|2117.26|2125.98|2117.28|2124.92|2116.22|36
1625963000000|2021-07-11 00:23:20|2126.01|2117.31|2124.79|2116.09|2126.02|2117.32|2124.75|2116.05|34
1625963010000|2021-07-11 00:23:30|2124.78|2116.08|2123.48|2114.78|2124.79|2116.09|2123.46|2114.76|29
1625963020000|2021-07-11 00:23:40|2123.45|2114.75|2122.05|2113.35|2123.48|2114.78|2122.05|2113.35|23
1625963030000|2021-07-11 00:23:50|2122.12|2113.42|2121.03|2112.33|2122.15|2113.45|2121.03|2112.33|27
1625963040000|2021-07-11 00:24:00|2121|2112.3|2120.52|2111.82|2121.17|2112.47|2120.1|2111.4|34
1625963050000|2021-07-11 00:24:10|2120.49|2111.79|2118.32|2109.62|2120.59|2111.89|2118.32|2109.62|27
1625963060000|2021-07-11 00:24:20|2118.33|2109.63|2117.18|2108.48|2118.48|2109.78|2117.12|2108.42|28
1625963070000|2021-07-11 00:24:30|2117.16|2108.46|2118.06|2109.36|2118.06|2109.36|2117.16|2108.46|32
1625963080000|2021-07-11 00:24:40|2118.05|2109.35|2119.75|2111.05|2119.85|2111.15|2118.05|2109.35|36
1625963090000|2021-07-11 00:24:50|2119.23|2110.53|2119.53|2110.83|2119.54|2110.84|2119.23|2110.53|33
1625963100000|2021-07-11 00:25:00|2119.47|2110.77|2117.68|2108.98|2119.47|2110.77|2117.6|2108.9|27
1625963110000|2021-07-11 00:25:10|2117.7|2109|2117.68|2108.98|2117.83|2109.13|2117.68|2108.98|13
1625963120000|2021-07-11 00:25:20|2117.69|2108.99|2117.08|2108.38|2117.73|2109.03|2117.01|2108.31|20
1625963130000|2021-07-11 00:25:30|2117.09|2108.39|2116.71|2108.01|2117.09|2108.39|2116.61|2107.91|22
1625963140000|2021-07-11 00:25:40|2116.69|2107.99|2114.95|2106.25|2116.69|2107.99|2114.95|2106.25|24
1625963150000|2021-07-11 00:25:50|2114.94|2106.24|2113.58|2104.88|2114.94|2106.24|2113.57|2104.87|36
1625963160000|2021-07-11 00:26:00|2113.55|2104.85|2115.33|2106.63|2115.42|2106.72|2113.55|2104.85|37
1625963170000|2021-07-11 00:26:10|2115.36|2106.66|2115.4|2106.7|2115.42|2106.72|2114.49|2105.79|31
1625963180000|2021-07-11 00:26:20|2115.42|2106.72|2115.03|2106.33|2115.46|2106.76|2114.62|2105.92|31
1625963190000|2021-07-11 00:26:30|2115.23|2106.53|2116.36|2107.66|2116.36|2107.66|2115.23|2106.53|30
1625963200000|2021-07-11 00:26:40|2116.35|2107.65|2116.53|2107.83|2117.1|2108.4|2116.32|2107.62|24
1625963210000|2021-07-11 00:26:50|2116.48|2107.78|2115.48|2106.78|2116.82|2108.12|2115.48|2106.78|29
1625963220000|2021-07-11 00:27:00|2115.47|2106.77|2114.39|2105.69|2115.47|2106.77|2114.39|2105.69|31
1625963230000|2021-07-11 00:27:10|2114.38|2105.68|2115.73|2107.03|2115.73|2107.03|2114.38|2105.68|31
1625963240000|2021-07-11 00:27:20|2115.74|2107.04|2116.24|2107.54|2116.52|2107.82|2115.74|2107.04|34
1625963250000|2021-07-11 00:27:30|2116.26|2107.56|2116.59|2107.89|2116.67|2107.97|2116.18|2107.48|28
1625963260000|2021-07-11 00:27:40|2116.57|2107.87|2116.12|2107.42|2116.7|2108|2116.06|2107.36|23
1625963270000|2021-07-11 00:27:50|2116.11|2107.41|2116.2|2107.5|2116.22|2107.52|2116.11|2107.41|24
1625963280000|2021-07-11 00:28:00|2116.19|2107.49|2116.65|2107.95|2116.65|2107.95|2116.12|2107.42|27
1625963290000|2021-07-11 00:28:10|2116.68|2107.98|2116.89|2108.19|2116.97|2108.27|2116.68|2107.98|26
1625963300000|2021-07-11 00:28:20|2116.87|2108.17|2117.21|2108.51|2117.21|2108.51|2116.87|2108.17|27
1625963310000|2021-07-11 00:28:30|2117.28|2108.58|2118.25|2109.55|2118.27|2109.57|2117.28|2108.58|29
1625963320000|2021-07-11 00:28:40|2118.35|2109.65|2119|2110.3|2119.03|2110.33|2118.35|2109.65|26
1625963330000|2021-07-11 00:28:50|2118.95|2110.25|2119.04|2110.34|2119.16|2110.46|2118.95|2110.25|12
1625963340000|2021-07-11 00:29:00|2119.03|2110.33|2117.56|2108.86|2119.05|2110.35|2117.41|2108.71|27
1625963350000|2021-07-11 00:29:10|2117.69|2108.99|2118.23|2109.53|2118.26|2109.56|2117.69|2108.99|24
1625963360000|2021-07-11 00:29:20|2118.21|2109.51|2117.88|2109.18|2118.24|2109.54|2117.86|2109.16|22
1625963370000|2021-07-11 00:29:30|2117.9|2109.2|2117.95|2109.25|2118.06|2109.36|2117.81|2109.11|27
1625963380000|2021-07-11 00:29:40|2117.94|2109.24|2117.94|2109.24|2118.13|2109.43|2117.93|2109.23|18
1625963390000|2021-07-11 00:29:50|2117.97|2109.27|2118.51|2109.81|2118.53|2109.83|2117.97|2109.27|10
1625963400000|2021-07-11 00:30:00|2118.42|2109.72|2117|2108.3|2118.42|2109.72|2116.98|2108.28|20
1625963410000|2021-07-11 00:30:10|2116.94|2108.24|2117.02|2108.32|2117.02|2108.32|2116.79|2108.09|11
1625963420000|2021-07-11 00:30:20|2116.98|2108.28|2117.32|2108.62|2117.44|2108.74|2116.91|2108.21|35
1625963430000|2021-07-11 00:30:30|2117.35|2108.65|2116.98|2108.28|2117.37|2108.67|2116.96|2108.26|28
1625963440000|2021-07-11 00:30:40|2116.94|2108.24|2116.26|2107.56|2116.97|2108.27|2115.96|2107.26|30
1625963450000|2021-07-11 00:30:50|2116.28|2107.58|2116.03|2107.33|2116.31|2107.61|2115.99|2107.29|13
1625963460000|2021-07-11 00:31:00|2116.1|2107.4|2117.62|2108.92|2117.71|2109.01|2116.1|2107.4|28
1625963470000|2021-07-11 00:31:10|2117.52|2108.82|2117.32|2108.62|2117.58|2108.88|2117.23|2108.53|19
1625963480000|2021-07-11 00:31:20|2117.3|2108.6|2117.32|2108.62|2117.35|2108.65|2117.3|2108.6|13
1625963490000|2021-07-11 00:31:30|2117.31|2108.61|2117.56|2108.86|2117.58|2108.88|2117.31|2108.61|30
1625963500000|2021-07-11 00:31:40|2117.58|2108.88|2117.14|2108.44|2117.58|2108.88|2116.87|2108.17|25
1625963510000|2021-07-11 00:31:50|2117.09|2108.39|2116.73|2108.03|2117.2|2108.5|2116.73|2108.03|19
1625963520000|2021-07-11 00:32:00|2116.7|2108|2116.3|2107.6|2116.7|2108|2116.26|2107.56|30
1625963530000|2021-07-11 00:32:10|2116.28|2107.58|2115.54|2106.84|2116.28|2107.58|2115.52|2106.82|34
1625963540000|2021-07-11 00:32:20|2115.55|2106.85|2115.26|2106.56|2115.55|2106.85|2115.26|2106.56|16
1625963550000|2021-07-11 00:32:30|2115.28|2106.58|2115.43|2106.73|2115.45|2106.75|2114.89|2106.19|26
1625963560000|2021-07-11 00:32:40|2115.57|2106.87|2116.03|2107.33|2116.08|2107.38|2115.57|2106.87|31
1625963570000|2021-07-11 00:32:50|2116.09|2107.39|2115.59|2106.89|2116.1|2107.4|2115.5|2106.8|29
1625963580000|2021-07-11 00:33:00|2115.58|2106.88|2117.07|2108.37|2117.07|2108.37|2115.58|2106.88|30
1625963590000|2021-07-11 00:33:10|2117.03|2108.33|2117.13|2108.43|2117.13|2108.43|2116.9|2108.2|17
1625963600000|2021-07-11 00:33:20|2117.14|2108.44|2116.89|2108.19|2117.15|2108.45|2116.77|2108.07|32
1625963610000|2021-07-11 00:33:30|2116.91|2108.21|2116.58|2107.88|2116.94|2108.24|2116.44|2107.74|31
1625963620000|2021-07-11 00:33:40|2116.57|2107.87|2116.62|2107.92|2116.64|2107.94|2116.57|2107.87|26
1625963630000|2021-07-11 00:33:50|2116.63|2107.93|2116.84|2108.14|2116.85|2108.15|2116.6|2107.9|24
1625963640000|2021-07-11 00:34:00|2116.89|2108.19|2116.85|2108.15|2117.01|2108.31|2116.85|2108.15|9
1625963650000|2021-07-11 00:34:10|2116.84|2108.14|2116.12|2107.42|2116.87|2108.17|2116.03|2107.33|25
1625963660000|2021-07-11 00:34:20|2116.09|2107.39|2115.93|2107.23|2116.18|2107.48|2115.87|2107.17|22
1625963670000|2021-07-11 00:34:30|2115.94|2107.24|2116.13|2107.43|2116.14|2107.44|2115.94|2107.24|26
1625963680000|2021-07-11 00:34:40|2116.14|2107.44|2115.99|2107.29|2116.14|2107.44|2115.96|2107.26|21
1625963690000|2021-07-11 00:34:50|2116.02|2107.32|2116.09|2107.39|2116.11|2107.41|2115.97|2107.27|23
1625963700000|2021-07-11 00:35:00|2116.12|2107.42|2116.12|2107.42|2116.16|2107.46|2116.08|2107.38|15
1625963710000|2021-07-11 00:35:10|2116.13|2107.43|2117.23|2108.53|2117.23|2108.53|2115.96|2107.26|28
1625963720000|2021-07-11 00:35:20|2117.19|2108.49|2117.46|2108.76|2117.46|2108.76|2117.08|2108.38|26
1625963730000|2021-07-11 00:35:30|2117.43|2108.73|2117.23|2108.53|2117.43|2108.73|2117.23|2108.53|8
1625963740000|2021-07-11 00:35:40|2117.25|2108.55|2117.52|2108.82|2117.52|2108.82|2117.23|2108.53|7
1625963750000|2021-07-11 00:35:50|2117.51|2108.81|2117.49|2108.79|2117.55|2108.85|2117.49|2108.79|12
1625963760000|2021-07-11 00:36:00|2117.48|2108.78|2117.51|2108.81|2117.52|2108.82|2117.47|2108.77|9
1625963770000|2021-07-11 00:36:10|2117.52|2108.82|2118.01|2109.31|2118.01|2109.31|2117.51|2108.81|18
1625963780000|2021-07-11 00:36:20|2118.18|2109.48|2119.68|2110.98|2120|2111.3|2118.18|2109.48|27
1625963790000|2021-07-11 00:36:30|2119.42|2110.72|2118.34|2109.64|2119.42|2110.72|2118.25|2109.55|33
1625963800000|2021-07-11 00:36:40|2118.29|2109.59|2117.84|2109.14|2118.37|2109.67|2117.82|2109.12|23
1625963810000|2021-07-11 00:36:50|2117.85|2109.15|2118.21|2109.51|2118.21|2109.51|2117.73|2109.03|24
1625963820000|2021-07-11 00:37:00|2118.16|2109.46|2118.37|2109.67|2118.37|2109.67|2118.16|2109.46|23
1625963830000|2021-07-11 00:37:10|2118.33|2109.63|2118.09|2109.39|2118.38|2109.68|2118.05|2109.35|21
1625963840000|2021-07-11 00:37:20|2118.05|2109.35|2118.16|2109.46|2118.18|2109.48|2118.05|2109.35|27
1625963850000|2021-07-11 00:37:30|2118.2|2109.5|2118.48|2109.78|2118.49|2109.79|2118.15|2109.45|27
1625963860000|2021-07-11 00:37:40|2118.43|2109.73|2118.55|2109.85|2118.63|2109.93|2118.43|2109.73|23
1625963870000|2021-07-11 00:37:50|2118.54|2109.84|2118.63|2109.93|2118.65|2109.95|2118.5|2109.8|14
1625963880000|2021-07-11 00:38:00|2118.64|2109.94|2118.69|2109.99|2118.7|2110|2118.6|2109.9|16
1625963890000|2021-07-11 00:38:10|2118.68|2109.98|2118.92|2110.22|2118.93|2110.23|2118.68|2109.98|7
1625963900000|2021-07-11 00:38:20|2118.75|2110.05|2117.7|2109|2118.75|2110.05|2117.61|2108.91|28
1625963910000|2021-07-11 00:38:30|2117.72|2109.02|2117.56|2108.86|2117.83|2109.13|2117.56|2108.86|26
1625963920000|2021-07-11 00:38:40|2117.51|2108.81|2117.48|2108.78|2117.53|2108.83|2117.36|2108.66|20
1625963930000|2021-07-11 00:38:50|2117.43|2108.73|2117.44|2108.74|2117.49|2108.79|2117.39|2108.69|21
1625963940000|2021-07-11 00:39:00|2117.43|2108.73|2117.95|2109.25|2117.95|2109.25|2117.43|2108.73|29
1625963950000|2021-07-11 00:39:10|2117.94|2109.24|2117.79|2109.09|2118.18|2109.48|2117.79|2109.09|25
1625963960000|2021-07-11 00:39:20|2117.83|2109.13|2117.85|2109.15|2117.93|2109.23|2117.75|2109.05|24
1625963970000|2021-07-11 00:39:30|2117.86|2109.16|2118.03|2109.33|2118.03|2109.33|2117.86|2109.16|14
1625963980000|2021-07-11 00:39:40|2118.05|2109.35|2118.71|2110.01|2118.71|2110.01|2118.05|2109.35|22
1625963990000|2021-07-11 00:39:50|2118.77|2110.07|2118.62|2109.92|2118.78|2110.08|2118.28|2109.58|29
1625964000000|2021-07-11 00:40:00|2118.63|2109.93|2118.71|2110.01|2118.82|2110.12|2118.63|2109.93|19
1625964010000|2021-07-11 00:40:10|2118.72|2110.02|2118.11|2109.41|2118.74|2110.04|2118.11|2109.41|15
1625964020000|2021-07-11 00:40:20|2118.09|2109.39|2117.92|2109.22|2118.16|2109.46|2117.9|2109.2|15
1625964030000|2021-07-11 00:40:30|2117.93|2109.23|2117.08|2108.38|2117.93|2109.23|2117.08|2108.38|27
1625964040000|2021-07-11 00:40:40|2117.13|2108.43|2117.23|2108.53|2117.26|2108.56|2116.97|2108.27|22
1625964050000|2021-07-11 00:40:50|2117.22|2108.52|2118.47|2109.77|2118.47|2109.77|2117.22|2108.52|26
1625964060000|2021-07-11 00:41:00|2118.46|2109.76|2118.37|2109.67|2118.57|2109.87|2118.3|2109.6|22
1625964070000|2021-07-11 00:41:10|2118.39|2109.69|2118.26|2109.56|2118.46|2109.76|2118.14|2109.44|30
1625964080000|2021-07-11 00:41:20|2118.28|2109.58|2118.22|2109.52|2118.32|2109.62|2118.13|2109.43|30
1625964090000|2021-07-11 00:41:30|2118.23|2109.53|2118.21|2109.51|2118.25|2109.55|2118.01|2109.31|25
1625964100000|2021-07-11 00:41:40|2118.17|2109.47|2118.36|2109.66|2118.36|2109.66|2118.14|2109.44|23
1625964110000|2021-07-11 00:41:50|2118.35|2109.65|2118.31|2109.61|2118.35|2109.65|2118.16|2109.46|27
1625964120000|2021-07-11 00:42:00|2118.32|2109.62|2118.37|2109.67|2118.39|2109.69|2118.2|2109.5|25
1625964130000|2021-07-11 00:42:10|2118.35|2109.65|2118.28|2109.58|2118.39|2109.69|2118.22|2109.52|17
1625964140000|2021-07-11 00:42:20|2118.27|2109.57|2117.54|2108.84|2118.29|2109.59|2117.54|2108.84|25
1625964150000|2021-07-11 00:42:30|2117.53|2108.83|2117.61|2108.91|2117.62|2108.92|2117.53|2108.83|24
1625964160000|2021-07-11 00:42:40|2117.58|2108.88|2117.13|2108.43|2117.62|2108.92|2117.09|2108.39|26
1625964170000|2021-07-11 00:42:50|2117.12|2108.42|2117.37|2108.67|2117.37|2108.67|2117.05|2108.35|28
1625964180000|2021-07-11 00:43:00|2117.38|2108.68|2117.62|2108.92|2117.71|2109.01|2117.38|2108.68|29
1625964190000|2021-07-11 00:43:10|2117.56|2108.86|2117.44|2108.74|2117.59|2108.89|2117.44|2108.74|22
1625964200000|2021-07-11 00:43:20|2117.45|2108.75|2117.72|2109.02|2117.81|2109.11|2117.43|2108.73|29
1625964210000|2021-07-11 00:43:30|2117.73|2109.03|2117.76|2109.06|2117.78|2109.08|2117.69|2108.99|18
1625964220000|2021-07-11 00:43:40|2117.8|2109.1|2117.76|2109.06|2117.8|2109.1|2117.73|2109.03|20
1625964230000|2021-07-11 00:43:50|2117.75|2109.05|2118.61|2109.91|2118.63|2109.93|2117.73|2109.03|26
1625964240000|2021-07-11 00:44:00|2118.71|2110.01|2118.48|2109.78|2118.89|2110.19|2118.45|2109.75|19
1625964250000|2021-07-11 00:44:10|2118.52|2109.82|2118.23|2109.53|2118.53|2109.83|2118.06|2109.36|22
1625964260000|2021-07-11 00:44:20|2118.22|2109.52|2118.3|2109.6|2118.31|2109.61|2118|2109.3|20
1625964270000|2021-07-11 00:44:30|2118.29|2109.59|2118.46|2109.76|2118.51|2109.81|2118.28|2109.58|26
1625964280000|2021-07-11 00:44:40|2118.44|2109.74|2118.44|2109.74|2118.62|2109.92|2118.43|2109.73|21
1625964290000|2021-07-11 00:44:50|2118.49|2109.79|2118.12|2109.42|2118.52|2109.82|2118.08|2109.38|16
1625964300000|2021-07-11 00:45:00|2118|2109.3|2118.49|2109.79|2118.49|2109.79|2117.99|2109.29|21
1625964310000|2021-07-11 00:45:10|2118.52|2109.82|2120.07|2111.37|2120.07|2111.37|2118.52|2109.82|29
1625964320000|2021-07-11 00:45:20|2120.1|2111.4|2119.25|2110.55|2120.1|2111.4|2119.2|2110.5|26
1625964330000|2021-07-11 00:45:30|2119.26|2110.56|2119.73|2111.03|2119.73|2111.03|2119.25|2110.55|23
1625964340000|2021-07-11 00:45:40|2119.77|2111.07|2119.76|2111.06|2119.79|2111.09|2119.72|2111.02|23
1625964350000|2021-07-11 00:45:50|2119.77|2111.07|2120.16|2111.46|2120.18|2111.48|2119.77|2111.07|23
1625964360000|2021-07-11 00:46:00|2120.18|2111.48|2120.98|2112.28|2121.07|2112.37|2120.18|2111.48|30
1625964370000|2021-07-11 00:46:10|2121.01|2112.31|2121.05|2112.35|2121.16|2112.46|2121|2112.3|24
1625964380000|2021-07-11 00:46:20|2121.16|2112.46|2121.72|2113.02|2121.73|2113.03|2121.09|2112.39|27
1625964390000|2021-07-11 00:46:30|2121.71|2113.01|2121.62|2112.92|2121.74|2113.04|2120.66|2111.96|29
1625964400000|2021-07-11 00:46:40|2121.64|2112.94|2121.88|2113.18|2121.92|2113.22|2121.56|2112.86|29
1625964410000|2021-07-11 00:46:50|2121.91|2113.21|2123.25|2114.55|2123.25|2114.55|2121.89|2113.19|31
1625964420000|2021-07-11 00:47:00|2123.64|2114.94|2123.55|2114.85|2123.72|2115.02|2123.45|2114.75|24
1625964430000|2021-07-11 00:47:10|2123.57|2114.87|2123.66|2114.96|2123.7|2115|2123.56|2114.86|16
1625964440000|2021-07-11 00:47:20|2123.64|2114.94|2122.82|2114.12|2123.69|2114.99|2122.82|2114.12|20
1625964450000|2021-07-11 00:47:30|2122.8|2114.1|2122.68|2113.98|2122.86|2114.16|2122.52|2113.82|25
1625964460000|2021-07-11 00:47:40|2122.72|2114.02|2122.76|2114.06|2122.86|2114.16|2122.64|2113.94|21
1625964470000|2021-07-11 00:47:50|2122.75|2114.05|2122.99|2114.29|2122.99|2114.29|2122.72|2114.02|22
1625964480000|2021-07-11 00:48:00|2122.97|2114.27|2123.67|2114.97|2123.69|2114.99|2122.91|2114.21|17
1625964490000|2021-07-11 00:48:10|2123.84|2115.14|2125.17|2116.47|2125.19|2116.49|2123.79|2115.09|38
1625964500000|2021-07-11 00:48:20|2125.25|2116.55|2124.35|2115.65|2125.7|2117|2124.34|2115.64|28
1625964510000|2021-07-11 00:48:30|2124.37|2115.67|2125.37|2116.67|2125.37|2116.67|2124.34|2115.64|22
1625964520000|2021-07-11 00:48:40|2125.44|2116.74|2125.45|2116.75|2125.61|2116.91|2125.31|2116.61|24
1625964530000|2021-07-11 00:48:50|2125.47|2116.77|2125.62|2116.92|2125.62|2116.92|2124.87|2116.17|32
1625964540000|2021-07-11 00:49:00|2125.59|2116.89|2125.55|2116.85|2125.59|2116.89|2125.33|2116.63|17
1625964550000|2021-07-11 00:49:10|2125.52|2116.82|2124.69|2115.99|2125.52|2116.82|2124.61|2115.91|23
1625964560000|2021-07-11 00:49:20|2124.68|2115.98|2124.65|2115.95|2124.75|2116.05|2124.61|2115.91|15
1625964570000|2021-07-11 00:49:30|2124.64|2115.94|2124.34|2115.64|2124.65|2115.95|2124.34|2115.64|9
1625964580000|2021-07-11 00:49:40|2124.31|2115.61|2124.33|2115.63|2124.33|2115.63|2124.3|2115.6|7
1625964590000|2021-07-11 00:49:50|2124.26|2115.56|2124.16|2115.46|2124.26|2115.56|2124.12|2115.42|15
1625964600000|2021-07-11 00:50:00|2124.15|2115.45|2123.78|2115.08|2124.15|2115.45|2123.66|2114.96|17
1625964610000|2021-07-11 00:50:10|2123.82|2115.12|2124.31|2115.61|2124.45|2115.75|2123.82|2115.12|22
1625964620000|2021-07-11 00:50:20|2124.28|2115.58|2124.54|2115.84|2124.57|2115.87|2124.22|2115.52|20
1625964630000|2021-07-11 00:50:30|2124.58|2115.88|2124.55|2115.85|2124.58|2115.88|2124.52|2115.82|20
1625964640000|2021-07-11 00:50:40|2124.54|2115.84|2124.62|2115.92|2124.64|2115.94|2124.54|2115.84|12
1625964650000|2021-07-11 00:50:50|2124.59|2115.89|2124.66|2115.96|2124.72|2116.02|2124.59|2115.89|12
1625964660000|2021-07-11 00:51:00|2124.64|2115.94|2124.33|2115.63|2124.66|2115.96|2124.33|2115.63|19
1625964670000|2021-07-11 00:51:10|2124.3|2115.6|2123.28|2114.58|2124.3|2115.6|2123.23|2114.53|25
1625964680000|2021-07-11 00:51:20|2123.27|2114.57|2121.98|2113.28|2123.27|2114.57|2121.98|2113.28|24
1625964690000|2021-07-11 00:51:30|2121.92|2113.22|2122.01|2113.31|2122.06|2113.36|2121.61|2112.91|26
1625964700000|2021-07-11 00:51:40|2121.95|2113.25|2123.22|2114.52|2123.22|2114.52|2121.9|2113.2|28
1625964710000|2021-07-11 00:51:50|2123.24|2114.54|2123.17|2114.47|2123.44|2114.74|2123.17|2114.47|18
1625964720000|2021-07-11 00:52:00|2123.15|2114.45|2124.46|2115.76|2124.52|2115.82|2123.12|2114.42|35
1625964730000|2021-07-11 00:52:10|2124.47|2115.77|2124.41|2115.71|2124.51|2115.81|2124.4|2115.7|23
1625964740000|2021-07-11 00:52:20|2124.43|2115.73|2124.52|2115.82|2124.56|2115.86|2124.43|2115.73|22
1625964750000|2021-07-11 00:52:30|2124.54|2115.84|2124.35|2115.65|2124.55|2115.85|2124.31|2115.61|26
1625964760000|2021-07-11 00:52:40|2124.34|2115.64|2124.66|2115.96|2124.66|2115.96|2124.32|2115.62|23
1625964770000|2021-07-11 00:52:50|2124.65|2115.95|2125.5|2116.8|2125.53|2116.83|2124.57|2115.87|28
1625964780000|2021-07-11 00:53:00|2125.52|2116.82|2125.2|2116.5|2125.58|2116.88|2125.02|2116.32|33
1625964790000|2021-07-11 00:53:10|2125.18|2116.48|2125.26|2116.56|2125.3|2116.6|2125.12|2116.42|29
1625964800000|2021-07-11 00:53:20|2125.25|2116.55|2124.53|2115.83|2125.25|2116.55|2124.37|2115.67|15
1625964810000|2021-07-11 00:53:30|2124.5|2115.8|2124.1|2115.4|2124.5|2115.8|2124.07|2115.37|26
1625964820000|2021-07-11 00:53:40|2124.07|2115.37|2124.14|2115.44|2124.18|2115.48|2124.07|2115.37|25
1625964830000|2021-07-11 00:53:50|2124.15|2115.45|2123.9|2115.2|2124.65|2115.95|2123.85|2115.15|34
1625964840000|2021-07-11 00:54:00|2123.93|2115.23|2124.14|2115.44|2124.91|2116.21|2123.93|2115.23|33
1625964850000|2021-07-11 00:54:10|2124.13|2115.43|2124.16|2115.46|2124.22|2115.52|2124.13|2115.43|24
1625964860000|2021-07-11 00:54:20|2124.15|2115.45|2124.69|2115.99|2124.93|2116.23|2124.15|2115.45|27
1625964870000|2021-07-11 00:54:30|2124.73|2116.03|2124.3|2115.6|2125.14|2116.44|2124.25|2115.55|35
1625964880000|2021-07-11 00:54:40|2124.28|2115.58|2124.18|2115.48|2124.34|2115.64|2124.13|2115.43|30
1625964890000|2021-07-11 00:54:50|2124.13|2115.43|2123.99|2115.29|2124.34|2115.64|2123.98|2115.28|22
1625964900000|2021-07-11 00:55:00|2124|2115.3|2124.02|2115.32|2124.03|2115.33|2123.99|2115.29|8
1625964910000|2021-07-11 00:55:10|2124.01|2115.31|2123.93|2115.23|2124.01|2115.31|2123.86|2115.16|19
1625964920000|2021-07-11 00:55:20|2123.94|2115.24|2124.09|2115.39|2124.09|2115.39|2123.86|2115.16|20
1625964930000|2021-07-11 00:55:30|2124.2|2115.5|2123.22|2114.52|2124.81|2116.11|2123.22|2114.52|35
1625964940000|2021-07-11 00:55:40|2123.21|2114.51|2123.88|2115.18|2124.03|2115.33|2123.21|2114.51|36
1625964950000|2021-07-11 00:55:50|2123.95|2115.25|2124.07|2115.37|2124.27|2115.57|2123.95|2115.25|28
1625964960000|2021-07-11 00:56:00|2124.13|2115.43|2124.09|2115.39|2124.64|2115.94|2124.09|2115.39|32
1625964970000|2021-07-11 00:56:10|2123.81|2115.11|2124.55|2115.85|2124.55|2115.85|2123.75|2115.05|33
1625964980000|2021-07-11 00:56:20|2124.54|2115.84|2124.71|2116.01|2124.86|2116.16|2124.53|2115.83|28
1625964990000|2021-07-11 00:56:30|2124.63|2115.93|2125.02|2116.32|2125.02|2116.32|2124.45|2115.75|19
1625965000000|2021-07-11 00:56:40|2124.99|2116.29|2124.77|2116.07|2124.99|2116.29|2124.67|2115.97|26
1625965010000|2021-07-11 00:56:50|2124.79|2116.09|2124.69|2115.99|2124.79|2116.09|2124.64|2115.94|24
1625965020000|2021-07-11 00:57:00|2124.68|2115.98|2124.78|2116.08|2125.01|2116.31|2124.43|2115.73|33
1625965030000|2021-07-11 00:57:10|2124.73|2116.03|2124.7|2116|2124.91|2116.21|2124.65|2115.95|21
1625965040000|2021-07-11 00:57:20|2124.67|2115.97|2124.68|2115.98|2124.79|2116.09|2124.56|2115.86|27
1625965050000|2021-07-11 00:57:30|2124.74|2116.04|2124.77|2116.07|2124.9|2116.2|2124.62|2115.92|30
1625965060000|2021-07-11 00:57:40|2124.81|2116.11|2124.81|2116.11|2124.83|2116.13|2124.63|2115.93|20
1625965070000|2021-07-11 00:57:50|2124.79|2116.09|2123.7|2115|2124.79|2116.09|2123.67|2114.97|25
1625965080000|2021-07-11 00:58:00|2123.67|2114.97|2123.58|2114.88|2123.8|2115.1|2123.55|2114.85|20
1625965090000|2021-07-11 00:58:10|2123.62|2114.92|2123.49|2114.79|2123.75|2115.05|2123.26|2114.56|32
1625965100000|2021-07-11 00:58:20|2123.5|2114.8|2123.29|2114.59|2123.53|2114.83|2123.29|2114.59|28
1625965110000|2021-07-11 00:58:30|2123.35|2114.65|2123.21|2114.51|2123.35|2114.65|2123.19|2114.49|20
1625965120000|2021-07-11 00:58:40|2123.23|2114.53|2123.23|2114.53|2123.25|2114.55|2123.2|2114.5|17
1625965130000|2021-07-11 00:58:50|2123.21|2114.51|2122.61|2113.91|2123.23|2114.53|2122.61|2113.91|26
1625965140000|2021-07-11 00:59:00|2122.62|2113.92|2122.41|2113.71|2122.63|2113.93|2122.25|2113.55|16
1625965150000|2021-07-11 00:59:10|2122.39|2113.69|2122.51|2113.81|2122.51|2113.81|2122.33|2113.63|18
1625965160000|2021-07-11 00:59:20|2122.59|2113.89|2122.03|2113.33|2122.7|2114|2122.01|2113.31|14
1625965170000|2021-07-11 00:59:30|2122.09|2113.39|2123.55|2114.85|2123.55|2114.85|2122.09|2113.39|32
1625965180000|2021-07-11 00:59:40|2123.57|2114.87|2123.08|2114.38|2123.6|2114.9|2122.92|2114.22|24
1625965190000|2021-07-11 00:59:50|2123.1|2114.4|2123.31|2114.61|2123.31|2114.61|2122.88|2114.18|24
1625965200000|2021-07-11 01:00:00|2123.29|2114.59|2124.83|2116.13|2125.1|2116.4|2123.22|2114.52|35
1625965210000|2021-07-11 01:00:10|2124.6|2115.9|2123.96|2115.26|2124.6|2115.9|2123.96|2115.26|36
1625965220000|2021-07-11 01:00:20|2123.94|2115.24|2123.94|2115.24|2123.95|2115.25|2123.87|2115.17|21
1625965230000|2021-07-11 01:00:30|2123.95|2115.25|2124.06|2115.36|2124.09|2115.39|2123.85|2115.15|28
1625965240000|2021-07-11 01:00:40|2124.15|2115.45|2123.07|2114.37|2124.16|2115.46|2123.04|2114.34|26
1625965250000|2021-07-11 01:00:50|2123.13|2114.43|2122.02|2113.32|2123.14|2114.44|2122.02|2113.32|25
1625965260000|2021-07-11 01:01:00|2122.04|2113.34|2122.43|2113.73|2122.53|2113.83|2122.01|2113.31|26
1625965270000|2021-07-11 01:01:10|2122.42|2113.72|2121.67|2112.97|2122.8|2114.1|2121.67|2112.97|36
1625965280000|2021-07-11 01:01:20|2121.59|2112.89|2120.69|2111.99|2121.59|2112.89|2120.69|2111.99|22
1625965290000|2021-07-11 01:01:30|2120.01|2111.31|2120.22|2111.52|2120.61|2111.91|2119.99|2111.29|31
1625965300000|2021-07-11 01:01:40|2119.89|2111.19|2119.81|2111.11|2119.93|2111.23|2119.73|2111.03|15
1625965310000|2021-07-11 01:01:50|2119.76|2111.06|2119.74|2111.04|2119.84|2111.14|2119.74|2111.04|17
1625965320000|2021-07-11 01:02:00|2119.78|2111.08|2119.65|2110.95|2119.81|2111.11|2119.65|2110.95|11
1625965330000|2021-07-11 01:02:10|2119.67|2110.97|2119.7|2111|2119.76|2111.06|2119.67|2110.97|13
1625965340000|2021-07-11 01:02:20|2119.72|2111.02|2120.6|2111.9|2120.61|2111.91|2119.72|2111.02|26
1625965350000|2021-07-11 01:02:30|2120.54|2111.84|2120.69|2111.99|2120.69|2111.99|2120.44|2111.74|14
1625965360000|2021-07-11 01:02:40|2120.63|2111.93|2120.46|2111.76|2120.66|2111.96|2120.21|2111.51|12
1625965370000|2021-07-11 01:02:50|2120.43|2111.73|2120.61|2111.91|2120.65|2111.95|2120.4|2111.7|17
1625965380000|2021-07-11 01:03:00|2120.6|2111.9|2120.74|2112.04|2120.77|2112.07|2120.6|2111.9|21
1625965390000|2021-07-11 01:03:10|2120.75|2112.05|2121.56|2112.86|2121.58|2112.88|2120.72|2112.02|29
1625965400000|2021-07-11 01:03:20|2121.57|2112.87|2121.62|2112.92|2121.62|2112.92|2121.54|2112.84|19
1625965410000|2021-07-11 01:03:30|2121.6|2112.9|2121.61|2112.91|2121.66|2112.96|2121.57|2112.87|25
1625965420000|2021-07-11 01:03:40|2121.64|2112.94|2120.85|2112.15|2121.64|2112.94|2120.85|2112.15|27
1625965430000|2021-07-11 01:03:50|2120.84|2112.14|2120.13|2111.43|2120.85|2112.15|2120.1|2111.4|21
1625965440000|2021-07-11 01:04:00|2120.12|2111.42|2119.17|2110.47|2120.12|2111.42|2119.17|2110.47|17
1625965450000|2021-07-11 01:04:10|2119.09|2110.39|2117.46|2108.76|2119.09|2110.39|2117.46|2108.76|31
1625965460000|2021-07-11 01:04:20|2117.44|2108.74|2118.02|2109.32|2118.17|2109.47|2117.44|2108.74|24
1625965470000|2021-07-11 01:04:30|2118|2109.3|2117.89|2109.19|2118.43|2109.73|2117.89|2109.19|29
1625965480000|2021-07-11 01:04:40|2117.88|2109.18|2117.21|2108.51|2117.91|2109.21|2117.14|2108.44|24
1625965490000|2021-07-11 01:04:50|2117.24|2108.54|2118.33|2109.63|2118.33|2109.63|2117.23|2108.53|27
1625965500000|2021-07-11 01:05:00|2118.32|2109.62|2117.99|2109.29|2118.41|2109.71|2117.97|2109.27|17
1625965510000|2021-07-11 01:05:10|2117.97|2109.27|2117.16|2108.46|2118.05|2109.35|2117.12|2108.42|18
1625965520000|2021-07-11 01:05:20|2117.18|2108.48|2117.14|2108.44|2117.35|2108.65|2117.14|2108.44|17
1625965530000|2021-07-11 01:05:30|2117.13|2108.43|2116.79|2108.09|2117.14|2108.44|2116.71|2108.01|27
1625965540000|2021-07-11 01:05:40|2116.81|2108.11|2116.99|2108.29|2117.02|2108.32|2116.79|2108.09|27
1625965550000|2021-07-11 01:05:50|2116.97|2108.27|2115.97|2107.27|2117.05|2108.35|2115.92|2107.22|27
1625965560000|2021-07-11 01:06:00|2116|2107.3|2115.55|2106.85|2116.69|2107.99|2115.53|2106.83|36
1625965570000|2021-07-11 01:06:10|2115.46|2106.76|2113.32|2104.62|2115.46|2106.76|2113.32|2104.62|28
1625965580000|2021-07-11 01:06:20|2113.34|2104.64|2115.01|2106.31|2115.01|2106.31|2113.25|2104.55|30
1625965590000|2021-07-11 01:06:30|2115.02|2106.32|2115.5|2106.8|2115.58|2106.88|2115.02|2106.32|27
1625965600000|2021-07-11 01:06:40|2115.53|2106.83|2115.27|2106.57|2115.54|2106.84|2115.25|2106.55|29
1625965610000|2021-07-11 01:06:50|2115.29|2106.59|2115.68|2106.98|2115.77|2107.07|2115.2|2106.5|24
1625965620000|2021-07-11 01:07:00|2115.65|2106.95|2115.79|2107.09|2115.79|2107.09|2115.6|2106.9|25
1625965630000|2021-07-11 01:07:10|2115.76|2107.06|2116.51|2107.81|2116.51|2107.81|2115.76|2107.06|29
1625965640000|2021-07-11 01:07:20|2116.5|2107.8|2117.12|2108.42|2117.22|2108.52|2116.49|2107.79|23
1625965650000|2021-07-11 01:07:30|2117.14|2108.44|2117.09|2108.39|2117.35|2108.65|2117.09|2108.39|22
1625965660000|2021-07-11 01:07:40|2117.1|2108.4|2117.22|2108.52|2117.38|2108.68|2117.06|2108.36|25
1625965670000|2021-07-11 01:07:50|2117.24|2108.54|2117.41|2108.71|2117.44|2108.74|2117.22|2108.52|20
1625965680000|2021-07-11 01:08:00|2117.39|2108.69|2117.6|2108.9|2117.63|2108.93|2117.36|2108.66|25
1625965690000|2021-07-11 01:08:10|2117.61|2108.91|2117.47|2108.77|2117.64|2108.94|2117.47|2108.77|21
1625965700000|2021-07-11 01:08:20|2117.49|2108.79|2117.51|2108.81|2117.58|2108.88|2117.41|2108.71|33
1625965710000|2021-07-11 01:08:30|2117.41|2108.71|2116.48|2107.78|2117.41|2108.71|2116.47|2107.77|21
1625965720000|2021-07-11 01:08:40|2116.5|2107.8|2116.02|2107.32|2116.51|2107.81|2116.02|2107.32|20
1625965730000|2021-07-11 01:08:50|2116.05|2107.35|2115.91|2107.21|2116.06|2107.36|2115.89|2107.19|19
1625965740000|2021-07-11 01:09:00|2115.95|2107.25|2115.64|2106.94|2115.97|2107.27|2115.53|2106.83|29
1625965750000|2021-07-11 01:09:10|2115.65|2106.95|2115.23|2106.53|2115.71|2107.01|2115.21|2106.51|21
1625965760000|2021-07-11 01:09:20|2115.27|2106.57|2116.47|2107.77|2116.52|2107.82|2115.25|2106.55|18
1625965770000|2021-07-11 01:09:30|2116.49|2107.79|2116.35|2107.65|2116.51|2107.81|2116.14|2107.44|26
1625965780000|2021-07-11 01:09:40|2116.34|2107.64|2116.57|2107.87|2116.62|2107.92|2116.34|2107.64|33
1625965790000|2021-07-11 01:09:50|2116.58|2107.88|2116.5|2107.8|2116.58|2107.88|2116.48|2107.78|24
1625965800000|2021-07-11 01:10:00|2116.09|2107.39|2113.97|2105.27|2116.09|2107.39|2113.89|2105.19|27
1625965810000|2021-07-11 01:10:10|2113.96|2105.26|2115.32|2106.62|2115.32|2106.62|2113.96|2105.26|26
1625965820000|2021-07-11 01:10:20|2115.31|2106.61|2115.88|2107.18|2115.88|2107.18|2115.29|2106.59|15
1625965830000|2021-07-11 01:10:30|2115.77|2107.07|2115.73|2107.03|2115.99|2107.29|2115.68|2106.98|22
1625965840000|2021-07-11 01:10:40|2115.74|2107.04|2116.34|2107.64|2116.43|2107.73|2115.74|2107.04|19
1625965850000|2021-07-11 01:10:50|2116.33|2107.63|2115.94|2107.24|2116.35|2107.65|2115.9|2107.2|29
1625965860000|2021-07-11 01:11:00|2115.92|2107.22|2116.16|2107.46|2116.35|2107.65|2115.87|2107.17|27
1625965870000|2021-07-11 01:11:10|2116.11|2107.41|2116.14|2107.44|2116.16|2107.46|2116.08|2107.38|33
1625965880000|2021-07-11 01:11:20|2116.15|2107.45|2116.82|2108.12|2116.93|2108.23|2116.15|2107.45|26
1625965890000|2021-07-11 01:11:30|2116.88|2108.18|2116.52|2107.82|2116.94|2108.24|2116.51|2107.81|32
1625965900000|2021-07-11 01:11:40|2116.67|2107.97|2116.76|2108.06|2116.96|2108.26|2116.67|2107.97|26
1625965910000|2021-07-11 01:11:50|2116.77|2108.07|2116.53|2107.83|2116.79|2108.09|2116.47|2107.77|35
1625965920000|2021-07-11 01:12:00|2116.57|2107.87|2115.83|2107.13|2116.67|2107.97|2115.83|2107.13|29
1625965930000|2021-07-11 01:12:10|2115.75|2107.05|2115.52|2106.82|2115.78|2107.08|2115.34|2106.64|27
1625965940000|2021-07-11 01:12:20|2115.51|2106.81|2116.51|2107.81|2116.59|2107.89|2115.46|2106.76|28
1625965950000|2021-07-11 01:12:30|2116.56|2107.86|2116.64|2107.94|2116.64|2107.94|2116.41|2107.71|30
1625965960000|2021-07-11 01:12:40|2116.62|2107.92|2116.97|2108.27|2116.98|2108.28|2116.62|2107.92|18
1625965970000|2021-07-11 01:12:50|2116.96|2108.26|2117.07|2108.37|2117.07|2108.37|2116.89|2108.19|29
1625965980000|2021-07-11 01:13:00|2117.13|2108.43|2118.02|2109.32|2118.02|2109.32|2117.13|2108.43|27
1625965990000|2021-07-11 01:13:10|2118.01|2109.31|2118.23|2109.53|2118.23|2109.53|2118.01|2109.31|23
1625966000000|2021-07-11 01:13:20|2118.33|2109.63|2118.79|2110.09|2118.93|2110.23|2118.27|2109.57|29
1625966010000|2021-07-11 01:13:30|2118.72|2110.02|2119.18|2110.48|2119.18|2110.48|2118.17|2109.47|28
1625966020000|2021-07-11 01:13:40|2119.38|2110.68|2119.88|2111.18|2119.96|2111.26|2119.38|2110.68|35
1625966030000|2021-07-11 01:13:50|2119.89|2111.19|2119.32|2110.62|2119.89|2111.19|2119.32|2110.62|33
1625966040000|2021-07-11 01:14:00|2119.27|2110.57|2119.22|2110.52|2119.34|2110.64|2119.19|2110.49|19
1625966050000|2021-07-11 01:14:10|2119.23|2110.53|2118.4|2109.7|2119.24|2110.54|2118.4|2109.7|20
1625966060000|2021-07-11 01:14:20|2118.43|2109.73|2118.58|2109.88|2118.6|2109.9|2118.16|2109.46|18
1625966070000|2021-07-11 01:14:30|2118.57|2109.87|2118.89|2110.19|2118.89|2110.19|2118.57|2109.87|21
1625966080000|2021-07-11 01:14:40|2118.92|2110.22|2118.91|2110.21|2119.05|2110.35|2118.79|2110.09|23
1625966090000|2021-07-11 01:14:50|2118.9|2110.2|2118.94|2110.24|2119.08|2110.38|2118.9|2110.2|28
1625966100000|2021-07-11 01:15:00|2118.98|2110.28|2119.49|2110.79|2119.51|2110.81|2118.93|2110.23|24
1625966110000|2021-07-11 01:15:10|2119.51|2110.81|2119.62|2110.92|2119.63|2110.93|2119.45|2110.75|17
1625966120000|2021-07-11 01:15:20|2119.6|2110.9|2119.69|2110.99|2119.71|2111.01|2119.58|2110.88|19
1625966130000|2021-07-11 01:15:30|2119.7|2111|2120|2111.3|2120.05|2111.35|2119.69|2110.99|28
1625966140000|2021-07-11 01:15:40|2119.99|2111.29|2119.54|2110.84|2119.99|2111.29|2119.49|2110.79|24
1625966150000|2021-07-11 01:15:50|2119.57|2110.87|2119.46|2110.76|2119.58|2110.88|2119.46|2110.76|8
1625966160000|2021-07-11 01:16:00|2119.44|2110.74|2119.23|2110.53|2119.44|2110.74|2119.06|2110.36|28
1625966170000|2021-07-11 01:16:10|2119.19|2110.49|2119.27|2110.57|2119.32|2110.62|2119.15|2110.45|29
1625966180000|2021-07-11 01:16:20|2119.26|2110.56|2119.38|2110.68|2119.46|2110.76|2119.26|2110.56|29
1625966190000|2021-07-11 01:16:30|2119.37|2110.67|2119.31|2110.61|2119.37|2110.67|2119.18|2110.48|25
1625966200000|2021-07-11 01:16:40|2119.3|2110.6|2119.53|2110.83|2119.69|2110.99|2119.28|2110.58|27
1625966210000|2021-07-11 01:16:50|2119.55|2110.85|2119.44|2110.74|2119.63|2110.93|2119.22|2110.52|29
1625966220000|2021-07-11 01:17:00|2119.43|2110.73|2119.37|2110.67|2119.52|2110.82|2119.37|2110.67|22
1625966230000|2021-07-11 01:17:10|2119.29|2110.59|2119.4|2110.7|2119.43|2110.73|2119.27|2110.57|20
1625966240000|2021-07-11 01:17:20|2119.44|2110.74|2119.65|2110.95|2119.68|2110.98|2119.44|2110.74|23
1625966250000|2021-07-11 01:17:30|2119.64|2110.94|2119.64|2110.94|2119.66|2110.96|2119.57|2110.87|9
1625966260000|2021-07-11 01:17:40|2119.57|2110.87|2119.49|2110.79|2119.57|2110.87|2119.43|2110.73|11
1625966270000|2021-07-11 01:17:50|2119.47|2110.77|2118.95|2110.25|2119.47|2110.77|2118.91|2110.21|27
1625966280000|2021-07-11 01:18:00|2118.94|2110.24|2118.85|2110.15|2118.98|2110.28|2118.85|2110.15|21
1625966290000|2021-07-11 01:18:10|2118.86|2110.16|2118.9|2110.2|2118.94|2110.24|2118.86|2110.16|16
1625966300000|2021-07-11 01:18:20|2118.93|2110.23|2118.95|2110.25|2119.06|2110.36|2118.88|2110.18|15
1625966310000|2021-07-11 01:18:30|2118.93|2110.23|2118.59|2109.89|2118.96|2110.26|2118.38|2109.68|25
1625966320000|2021-07-11 01:18:40|2118.62|2109.92|2117.07|2108.37|2118.62|2109.92|2116.98|2108.28|29
1625966330000|2021-07-11 01:18:50|2117.03|2108.33|2116.95|2108.25|2117.1|2108.4|2116.91|2108.21|33
1625966340000|2021-07-11 01:19:00|2116.86|2108.16|2116.8|2108.1|2116.87|2108.17|2116.79|2108.09|29
1625966350000|2021-07-11 01:19:10|2116.79|2108.09|2116.67|2107.97|2116.91|2108.21|2116.67|2107.97|25
1625966360000|2021-07-11 01:19:20|2116.5|2107.8|2116.27|2107.57|2116.5|2107.8|2116.25|2107.55|23
1625966370000|2021-07-11 01:19:30|2116.29|2107.59|2116.75|2108.05|2117.22|2108.52|2116.29|2107.59|23
1625966380000|2021-07-11 01:19:40|2116.63|2107.93|2116.59|2107.89|2116.66|2107.96|2116.51|2107.81|26
1625966390000|2021-07-11 01:19:50|2116.6|2107.9|2116.4|2107.7|2116.6|2107.9|2116.4|2107.7|12
1625966400000|2021-07-11 01:20:00|2116.45|2107.75|2116.52|2107.82|2116.57|2107.87|2116.45|2107.75|21
1625966410000|2021-07-11 01:20:10|2116.57|2107.87|2117.43|2108.73|2117.46|2108.76|2116.48|2107.78|26
1625966420000|2021-07-11 01:20:20|2117.41|2108.71|2118.43|2109.73|2118.43|2109.73|2117.41|2108.71|27
1625966430000|2021-07-11 01:20:30|2118.42|2109.72|2118.6|2109.9|2118.6|2109.9|2118.28|2109.58|28
1625966440000|2021-07-11 01:20:40|2118.61|2109.91|2119.11|2110.41|2119.14|2110.44|2118.61|2109.91|27
1625966450000|2021-07-11 01:20:50|2119.12|2110.42|2119.21|2110.51|2119.24|2110.54|2119.08|2110.38|16
1625966460000|2021-07-11 01:21:00|2119.2|2110.5|2119.3|2110.6|2119.3|2110.6|2119.16|2110.46|14
1625966470000|2021-07-11 01:21:10|2119.28|2110.58|2119.71|2111.01|2119.71|2111.01|2119.28|2110.58|17
1625966480000|2021-07-11 01:21:20|2119.72|2111.02|2121.01|2112.31|2121.01|2112.31|2119.69|2110.99|27
1625966490000|2021-07-11 01:21:30|2121.04|2112.34|2121.26|2112.56|2121.3|2112.6|2121.04|2112.34|26
1625966500000|2021-07-11 01:21:40|2121.27|2112.57|2121.36|2112.66|2121.37|2112.67|2121.23|2112.53|29
1625966510000|2021-07-11 01:21:50|2121.46|2112.76|2121.41|2112.71|2121.54|2112.84|2121.38|2112.68|25
1625966520000|2021-07-11 01:22:00|2121.47|2112.77|2121.42|2112.72|2121.56|2112.86|2121.42|2112.72|20
1625966530000|2021-07-11 01:22:10|2121.71|2113.01|2120.97|2112.27|2121.73|2113.03|2120.87|2112.17|29
1625966540000|2021-07-11 01:22:20|2121.03|2112.33|2120.9|2112.2|2121.03|2112.33|2120.86|2112.16|21
1625966550000|2021-07-11 01:22:30|2120.88|2112.18|2121.15|2112.45|2121.16|2112.46|2120.88|2112.18|26
1625966560000|2021-07-11 01:22:40|2121.16|2112.46|2121.16|2112.46|2121.26|2112.56|2121.13|2112.43|26
1625966570000|2021-07-11 01:22:50|2121.15|2112.45|2121.68|2112.98|2121.68|2112.98|2121.13|2112.43|27
1625966580000|2021-07-11 01:23:00|2121.66|2112.96|2122.27|2113.57|2122.29|2113.59|2121.66|2112.96|31
1625966590000|2021-07-11 01:23:10|2122.28|2113.58|2121.95|2113.25|2122.29|2113.59|2121.89|2113.19|32
1625966600000|2021-07-11 01:23:20|2121.94|2113.24|2122.16|2113.46|2122.26|2113.56|2121.94|2113.24|22
1625966610000|2021-07-11 01:23:30|2122.18|2113.48|2122.3|2113.6|2122.41|2113.71|2122.18|2113.48|17
1625966620000|2021-07-11 01:23:40|2122.32|2113.62|2122.36|2113.66|2122.47|2113.77|2122.27|2113.57|24
1625966630000|2021-07-11 01:23:50|2122.35|2113.65|2123.39|2114.69|2123.39|2114.69|2122.35|2113.65|29
1625966640000|2021-07-11 01:24:00|2123.28|2114.58|2121.17|2112.47|2123.28|2114.58|2121.11|2112.41|36
1625966650000|2021-07-11 01:24:10|2121.14|2112.44|2120.62|2111.92|2121.14|2112.44|2120.56|2111.86|27
1625966660000|2021-07-11 01:24:20|2120.63|2111.93|2120.51|2111.81|2120.67|2111.97|2120.35|2111.65|25
1625966670000|2021-07-11 01:24:30|2120.45|2111.75|2120.48|2111.78|2120.53|2111.83|2120.43|2111.73|25
1625966680000|2021-07-11 01:24:40|2120.53|2111.83|2120.7|2112|2120.7|2112|2120.49|2111.79|6
1625966690000|2021-07-11 01:24:50|2120.68|2111.98|2120.62|2111.92|2120.68|2111.98|2120.55|2111.85|10
1625966700000|2021-07-11 01:25:00|2120.65|2111.95|2121.43|2112.73|2121.5|2112.8|2120.6|2111.9|29
1625966710000|2021-07-11 01:25:10|2121.42|2112.72|2121.64|2112.94|2121.64|2112.94|2121.38|2112.68|30
1625966720000|2021-07-11 01:25:20|2121.66|2112.96|2121.6|2112.9|2121.67|2112.97|2121.54|2112.84|20
1625966730000|2021-07-11 01:25:30|2121.61|2112.91|2121.47|2112.77|2121.61|2112.91|2121.3|2112.6|28
1625966740000|2021-07-11 01:25:40|2121.48|2112.78|2122.07|2113.37|2122.11|2113.41|2121.47|2112.77|25
1625966750000|2021-07-11 01:25:50|2122.03|2113.33|2121.81|2113.11|2122.03|2113.33|2121.74|2113.04|19
1625966760000|2021-07-11 01:26:00|2121.83|2113.13|2121.86|2113.16|2121.9|2113.2|2121.79|2113.09|23
1625966770000|2021-07-11 01:26:10|2121.83|2113.13|2121.87|2113.17|2121.9|2113.2|2121.83|2113.13|17
1625966780000|2021-07-11 01:26:20|2121.86|2113.16|2121.29|2112.59|2121.86|2113.16|2121.29|2112.59|12
1625966790000|2021-07-11 01:26:30|2121.26|2112.56|2121.92|2113.22|2121.93|2113.23|2121.25|2112.55|21
1625966800000|2021-07-11 01:26:40|2121.96|2113.26|2121.28|2112.58|2121.97|2113.27|2121.28|2112.58|10
1625966810000|2021-07-11 01:26:50|2121.3|2112.6|2121.47|2112.77|2121.49|2112.79|2121.3|2112.6|22
1625966820000|2021-07-11 01:27:00|2121.46|2112.76|2121.25|2112.55|2121.47|2112.77|2121.25|2112.55|18
1625966830000|2021-07-11 01:27:10|2121.24|2112.54|2121.35|2112.65|2121.35|2112.65|2121.24|2112.54|8
1625966840000|2021-07-11 01:27:20|2121.39|2112.69|2121.56|2112.86|2121.58|2112.88|2121.07|2112.37|27
1625966850000|2021-07-11 01:27:30|2121.57|2112.87|2121.53|2112.83|2121.59|2112.89|2121.5|2112.8|27
1625966860000|2021-07-11 01:27:40|2121.55|2112.85|2121.5|2112.8|2121.57|2112.87|2121.37|2112.67|20
1625966870000|2021-07-11 01:27:50|2121.48|2112.78|2121.47|2112.77|2121.52|2112.82|2121.45|2112.75|16
1625966880000|2021-07-11 01:28:00|2121.46|2112.76|2122.39|2113.69|2122.57|2113.87|2121.46|2112.76|27
1625966890000|2021-07-11 01:28:10|2122.36|2113.66|2122.35|2113.65|2122.41|2113.71|2121.31|2112.61|33
1625966900000|2021-07-11 01:28:20|2122.36|2113.66|2122.37|2113.67|2122.4|2113.7|2122.35|2113.65|14
1625966910000|2021-07-11 01:28:30|2122.35|2113.65|2122.42|2113.72|2122.53|2113.83|2122.31|2113.61|24
1625966920000|2021-07-11 01:28:40|2122.43|2113.73|2122.46|2113.76|2122.47|2113.77|2122.4|2113.7|18
1625966930000|2021-07-11 01:28:50|2122.45|2113.75|2122.39|2113.69|2122.46|2113.76|2122.27|2113.57|25
1625966940000|2021-07-11 01:29:00|2122.35|2113.65|2122.69|2113.99|2122.69|2113.99|2122.35|2113.65|18
1625966950000|2021-07-11 01:29:10|2122.85|2114.15|2122.82|2114.12|2122.9|2114.2|2122.75|2114.05|19
1625966960000|2021-07-11 01:29:20|2122.76|2114.06|2122.76|2114.06|2122.84|2114.14|2122.75|2114.05|24
1625966970000|2021-07-11 01:29:30|2122.78|2114.08|2122.82|2114.12|2122.93|2114.23|2122.75|2114.05|16
1625966980000|2021-07-11 01:29:40|2122.83|2114.13|2122.5|2113.8|2122.96|2114.26|2122.32|2113.62|24
1625966990000|2021-07-11 01:29:50|2122.55|2113.85|2123.09|2114.39|2123.1|2114.4|2122.53|2113.83|28
1625967000000|2021-07-11 01:30:00|2123.05|2114.35|2125|2116.3|2125|2116.3|2123.05|2114.35|32
1625967010000|2021-07-11 01:30:10|2124.94|2116.24|2125.15|2116.45|2125.15|2116.45|2124.89|2116.19|20
1625967020000|2021-07-11 01:30:20|2125.1|2116.4|2124.31|2115.61|2125.1|2116.4|2124.3|2115.6|29
1625967030000|2021-07-11 01:30:30|2124.3|2115.6|2124.38|2115.68|2124.46|2115.76|2124.3|2115.6|15
1625967040000|2021-07-11 01:30:40|2124.44|2115.74|2123.99|2115.29|2124.46|2115.76|2123.89|2115.19|26
1625967050000|2021-07-11 01:30:50|2124.01|2115.31|2123.95|2115.25|2124.01|2115.31|2123.8|2115.1|20
1625967060000|2021-07-11 01:31:00|2123.96|2115.26|2123.87|2115.17|2123.96|2115.26|2123.87|2115.17|6
1625967070000|2021-07-11 01:31:10|2123.88|2115.18|2124.01|2115.31|2124.03|2115.33|2123.86|2115.16|13
1625967080000|2021-07-11 01:31:20|2124.02|2115.32|2123.99|2115.29|2124.05|2115.35|2123.96|2115.26|14
1625967090000|2021-07-11 01:31:30|2123.94|2115.24|2123.77|2115.07|2123.94|2115.24|2123.73|2115.03|13
1625967100000|2021-07-11 01:31:40|2123.7|2115|2122.37|2113.67|2123.7|2115|2122.37|2113.67|26
1625967110000|2021-07-11 01:31:50|2122.35|2113.65|2121.76|2113.06|2122.38|2113.68|2121.72|2113.02|20
1625967120000|2021-07-11 01:32:00|2121.73|2113.03|2122.51|2113.81|2122.53|2113.83|2121.5|2112.8|22
1625967130000|2021-07-11 01:32:10|2122.49|2113.79|2122.23|2113.53|2122.57|2113.87|2122.22|2113.52|24
1625967140000|2021-07-11 01:32:20|2122.21|2113.51|2122.38|2113.68|2122.42|2113.72|2122.21|2113.51|26
1625967150000|2021-07-11 01:32:30|2122.44|2113.74|2121.51|2112.81|2122.44|2113.74|2121.5|2112.8|22
1625967160000|2021-07-11 01:32:40|2121.5|2112.8|2121.48|2112.78|2121.5|2112.8|2121.24|2112.54|18
1625967170000|2021-07-11 01:32:50|2121.52|2112.82|2121.87|2113.17|2121.92|2113.22|2121.52|2112.82|28
1625967180000|2021-07-11 01:33:00|2121.77|2113.07|2121.8|2113.1|2121.87|2113.17|2121.56|2112.86|26
1625967190000|2021-07-11 01:33:10|2121.84|2113.14|2122.43|2113.73|2122.59|2113.89|2121.84|2113.14|23
1625967200000|2021-07-11 01:33:20|2122.44|2113.74|2122.64|2113.94|2122.66|2113.96|2122.44|2113.74|22
1625967210000|2021-07-11 01:33:30|2122.75|2114.05|2123.71|2115.01|2123.77|2115.07|2122.75|2114.05|30
1625967220000|2021-07-11 01:33:40|2123.73|2115.03|2123.63|2114.93|2123.74|2115.04|2123.55|2114.85|12
1625967230000|2021-07-11 01:33:50|2123.62|2114.92|2123.73|2115.03|2123.73|2115.03|2123.6|2114.9|17
1625967240000|2021-07-11 01:34:00|2123.71|2115.01|2123.64|2114.94|2123.71|2115.01|2123.54|2114.84|21
1625967250000|2021-07-11 01:34:10|2123.62|2114.92|2123.14|2114.44|2123.63|2114.93|2123|2114.3|15
1625967260000|2021-07-11 01:34:20|2123.11|2114.41|2123.12|2114.42|2123.13|2114.43|2123.03|2114.33|14
1625967270000|2021-07-11 01:34:30|2123.08|2114.38|2122.99|2114.29|2123.15|2114.45|2122.96|2114.26|11
1625967280000|2021-07-11 01:34:40|2122.96|2114.26|2123.11|2114.41|2123.49|2114.79|2122.96|2114.26|28
1625967290000|2021-07-11 01:34:50|2122.87|2114.17|2122.83|2114.13|2122.87|2114.17|2122.76|2114.06|19
1625967300000|2021-07-11 01:35:00|2122.82|2114.12|2123.86|2115.16|2123.87|2115.17|2122.82|2114.12|33
1625967310000|2021-07-11 01:35:10|2123.85|2115.15|2124.87|2116.17|2124.96|2116.26|2123.81|2115.11|26
1625967320000|2021-07-11 01:35:20|2124.84|2116.14|2125.23|2116.53|2125.46|2116.76|2124.84|2116.14|22
1625967330000|2021-07-11 01:35:30|2125.24|2116.54|2125.72|2117.02|2125.75|2117.05|2125.23|2116.53|18
1625967340000|2021-07-11 01:35:40|2125.73|2117.03|2125.64|2116.94|2125.74|2117.04|2125.63|2116.93|18
1625967350000|2021-07-11 01:35:50|2125.63|2116.93|2125.4|2116.7|2125.63|2116.93|2125.39|2116.69|14
1625967360000|2021-07-11 01:36:00|2125.43|2116.73|2125.47|2116.77|2125.65|2116.95|2125.43|2116.73|14
1625967370000|2021-07-11 01:36:10|2125.36|2116.66|2125.27|2116.57|2125.37|2116.67|2125.24|2116.54|17
1625967380000|2021-07-11 01:36:20|2125.26|2116.56|2125.9|2117.2|2125.95|2117.25|2125.26|2116.56|27
1625967390000|2021-07-11 01:36:30|2125.91|2117.21|2126.22|2117.52|2126.27|2117.57|2125.79|2117.09|31
1625967400000|2021-07-11 01:36:40|2126.25|2117.55|2127.54|2118.84|2127.89|2119.19|2126.2|2117.5|31
1625967410000|2021-07-11 01:36:50|2127.56|2118.86|2127.71|2119.01|2127.71|2119.01|2127.5|2118.8|25
1625967420000|2021-07-11 01:37:00|2127.72|2119.02|2127.67|2118.97|2127.76|2119.06|2127.59|2118.89|21
1625967430000|2021-07-11 01:37:10|2127.63|2118.93|2128.49|2119.79|2128.56|2119.86|2127.63|2118.93|24
1625967440000|2021-07-11 01:37:20|2128.57|2119.87|2127.73|2119.03|2128.81|2120.11|2127.73|2119.03|32
1625967450000|2021-07-11 01:37:30|2127.77|2119.07|2128.38|2119.68|2128.43|2119.73|2127.75|2119.05|28
1625967460000|2021-07-11 01:37:40|2128.24|2119.54|2127.92|2119.22|2128.31|2119.61|2127.82|2119.12|30
1625967470000|2021-07-11 01:37:50|2127.87|2119.17|2127.02|2118.32|2127.87|2119.17|2127.02|2118.32|21
1625967480000|2021-07-11 01:38:00|2127.01|2118.31|2127.61|2118.91|2127.62|2118.92|2126.95|2118.25|19
1625967490000|2021-07-11 01:38:10|2127.6|2118.9|2127.34|2118.64|2127.61|2118.91|2127.23|2118.53|15
1625967500000|2021-07-11 01:38:20|2127.3|2118.6|2126.92|2118.22|2127.3|2118.6|2126.74|2118.04|17
1625967510000|2021-07-11 01:38:30|2126.85|2118.15|2127.02|2118.32|2127.03|2118.33|2126.83|2118.13|11
1625967520000|2021-07-11 01:38:40|2127|2118.3|2126.92|2118.22|2127.09|2118.39|2126.91|2118.21|7
1625967530000|2021-07-11 01:38:50|2126.91|2118.21|2126.91|2118.21|2126.94|2118.24|2126.65|2117.95|20
1625967540000|2021-07-11 01:39:00|2126.9|2118.2|2126.2|2117.5|2126.9|2118.2|2126.19|2117.49|25
1625967550000|2021-07-11 01:39:10|2126.19|2117.49|2126.15|2117.45|2126.21|2117.51|2126.13|2117.43|12
1625967560000|2021-07-11 01:39:20|2126.14|2117.44|2126.55|2117.85|2126.55|2117.85|2126.02|2117.32|20
1625967570000|2021-07-11 01:39:30|2126.52|2117.82|2126.17|2117.47|2126.52|2117.82|2126.12|2117.42|22
1625967580000|2021-07-11 01:39:40|2126.18|2117.48|2126.04|2117.34|2126.18|2117.48|2126.03|2117.33|15
1625967590000|2021-07-11 01:39:50|2126.03|2117.33|2126.28|2117.58|2126.28|2117.58|2125.68|2116.98|26
1625967600000|2021-07-11 01:40:00|2126.42|2117.72|2127.27|2118.57|2127.31|2118.61|2126.42|2117.72|35
1625967610000|2021-07-11 01:40:10|2127.3|2118.6|2128.43|2119.73|2129.22|2120.52|2127.3|2118.6|33
1625967620000|2021-07-11 01:40:20|2128.34|2119.64|2127.82|2119.12|2129.08|2120.38|2127.82|2119.12|26
1625967630000|2021-07-11 01:40:30|2127.36|2118.66|2126.81|2118.11|2127.36|2118.66|2126.74|2118.04|26
1625967640000|2021-07-11 01:40:40|2126.67|2117.97|2125.94|2117.24|2126.88|2118.18|2125.65|2116.95|25
1625967650000|2021-07-11 01:40:50|2125.99|2117.29|2125.8|2117.1|2125.99|2117.29|2125.78|2117.08|22
1625967660000|2021-07-11 01:41:00|2125.74|2117.04|2125.5|2116.8|2125.84|2117.14|2125.5|2116.8|15
1625967670000|2021-07-11 01:41:10|2125.48|2116.78|2125.43|2116.73|2125.5|2116.8|2125.43|2116.73|12
1625967680000|2021-07-11 01:41:20|2125.45|2116.75|2123.4|2114.7|2125.47|2116.77|2123.38|2114.68|30
1625967690000|2021-07-11 01:41:30|2123.49|2114.79|2122.13|2113.43|2123.69|2114.99|2122.02|2113.32|35
1625967700000|2021-07-11 01:41:40|2122.11|2113.41|2122.47|2113.77|2122.88|2114.18|2121.99|2113.29|36
1625967710000|2021-07-11 01:41:50|2122.66|2113.96|2122.51|2113.81|2122.7|2114|2122|2113.3|31
1625967720000|2021-07-11 01:42:00|2122.52|2113.82|2122.48|2113.78|2122.93|2114.23|2122.21|2113.51|32
1625967730000|2021-07-11 01:42:10|2122.46|2113.76|2122.72|2114.02|2122.88|2114.18|2122.29|2113.59|34
1625967740000|2021-07-11 01:42:20|2122.7|2114|2122.53|2113.83|2122.85|2114.15|2122.43|2113.73|34
1625967750000|2021-07-11 01:42:30|2122.5|2113.8|2122.41|2113.71|2122.71|2114.01|2122.38|2113.68|27
1625967760000|2021-07-11 01:42:40|2122.42|2113.72|2122.26|2113.56|2122.61|2113.91|2122.26|2113.56|21
1625967770000|2021-07-11 01:42:50|2122.22|2113.52|2121.41|2112.71|2122.22|2113.52|2121.35|2112.65|22
1625967780000|2021-07-11 01:43:00|2121.4|2112.7|2121.18|2112.48|2121.74|2113.04|2121.08|2112.38|33
1625967790000|2021-07-11 01:43:10|2121.25|2112.55|2121.24|2112.54|2121.37|2112.67|2121.24|2112.54|23
1625967800000|2021-07-11 01:43:20|2121.21|2112.51|2121.1|2112.4|2121.28|2112.58|2121.1|2112.4|25
1625967810000|2021-07-11 01:43:30|2121.02|2112.32|2120.92|2112.22|2121.19|2112.49|2120.6|2111.9|32
1625967820000|2021-07-11 01:43:40|2120.88|2112.18|2120.66|2111.96|2121.01|2112.31|2120.64|2111.94|25
1625967830000|2021-07-11 01:43:50|2120.65|2111.95|2120.17|2111.47|2120.65|2111.95|2120.17|2111.47|28
1625967840000|2021-07-11 01:44:00|2120.16|2111.46|2120.2|2111.5|2120.22|2111.52|2120.07|2111.37|28
1625967850000|2021-07-11 01:44:10|2120.28|2111.58|2119.8|2111.1|2120.42|2111.72|2119.77|2111.07|29
1625967860000|2021-07-11 01:44:20|2119.81|2111.11|2120.39|2111.69|2120.51|2111.81|2119.52|2110.82|31
1625967870000|2021-07-11 01:44:30|2120.38|2111.68|2120.27|2111.57|2120.46|2111.76|2120.27|2111.57|29
1625967880000|2021-07-11 01:44:40|2120.28|2111.58|2120.26|2111.56|2120.34|2111.64|2120.26|2111.56|18
1625967890000|2021-07-11 01:44:50|2120.25|2111.55|2120.09|2111.39|2120.25|2111.55|2119.77|2111.07|23
1625967900000|2021-07-11 01:45:00|2120.11|2111.41|2120.51|2111.81|2120.51|2111.81|2120.09|2111.39|19
1625967910000|2021-07-11 01:45:10|2120.58|2111.88|2120.67|2111.97|2120.67|2111.97|2120.55|2111.85|16
1625967920000|2021-07-11 01:45:20|2120.66|2111.96|2121.44|2112.74|2121.49|2112.79|2120.6|2111.9|23
1625967930000|2021-07-11 01:45:30|2121.51|2112.81|2122.01|2113.31|2122.02|2113.32|2121.51|2112.81|25
1625967940000|2021-07-11 01:45:40|2122.03|2113.33|2122.14|2113.44|2122.29|2113.59|2122.03|2113.33|25
1625967950000|2021-07-11 01:45:50|2122.15|2113.45|2122.2|2113.5|2122.2|2113.5|2122.04|2113.34|19
1625967960000|2021-07-11 01:46:00|2122.46|2113.76|2122.48|2113.78|2122.55|2113.85|2122.46|2113.76|18
1625967970000|2021-07-11 01:46:10|2122.5|2113.8|2122.73|2114.03|2122.73|2114.03|2122.47|2113.77|26
1625967980000|2021-07-11 01:46:20|2122.74|2114.04|2123.19|2114.49|2123.19|2114.49|2122.59|2113.89|21
1625967990000|2021-07-11 01:46:30|2123.2|2114.5|2123.66|2114.96|2123.66|2114.96|2123.2|2114.5|20
1625968000000|2021-07-11 01:46:40|2123.58|2114.88|2123.62|2114.92|2123.84|2115.14|2123.41|2114.71|18
1625968010000|2021-07-11 01:46:50|2123.54|2114.84|2123.73|2115.03|2123.76|2115.06|2123.35|2114.65|22
1625968020000|2021-07-11 01:47:00|2123.77|2115.07|2123.5|2114.8|2123.77|2115.07|2122.93|2114.23|31
1625968030000|2021-07-11 01:47:10|2123.53|2114.83|2123.57|2114.87|2123.65|2114.95|2123.52|2114.82|17
1625968040000|2021-07-11 01:47:20|2123.56|2114.86|2124.28|2115.58|2124.29|2115.59|2123.56|2114.86|17
1625968050000|2021-07-11 01:47:30|2124.31|2115.61|2124.4|2115.7|2124.42|2115.72|2124.18|2115.48|26
1625968060000|2021-07-11 01:47:40|2124.36|2115.66|2124.21|2115.51|2124.36|2115.66|2123.94|2115.24|23
1625968070000|2021-07-11 01:47:50|2124.18|2115.48|2122.45|2113.75|2124.18|2115.48|2122.42|2113.72|31
1625968080000|2021-07-11 01:48:00|2122.53|2113.83|2122.03|2113.33|2122.61|2113.91|2121.99|2113.29|17
1625968090000|2021-07-11 01:48:10|2122.02|2113.32|2121.11|2112.41|2122.02|2113.32|2121.11|2112.41|13
1625968100000|2021-07-11 01:48:20|2121.1|2112.4|2121.09|2112.39|2121.34|2112.64|2120.84|2112.14|20
1625968110000|2021-07-11 01:48:30|2121.07|2112.37|2120.88|2112.18|2121.09|2112.39|2120.87|2112.17|14
1625968120000|2021-07-11 01:48:40|2121.01|2112.31|2120.44|2111.74|2121.05|2112.35|2120.39|2111.69|21
1625968130000|2021-07-11 01:48:50|2120.46|2111.76|2120.82|2112.12|2120.82|2112.12|2120.46|2111.76|25
1625968140000|2021-07-11 01:49:00|2120.85|2112.15|2121.32|2112.62|2121.39|2112.69|2120.85|2112.15|26
1625968150000|2021-07-11 01:49:10|2121.31|2112.61|2120.64|2111.94|2121.34|2112.64|2120.63|2111.93|20
1625968160000|2021-07-11 01:49:20|2120.65|2111.95|2119.52|2110.82|2120.82|2112.12|2119.52|2110.82|23
1625968170000|2021-07-11 01:49:30|2119.54|2110.84|2119.72|2111.02|2119.98|2111.28|2119.42|2110.72|34
1625968180000|2021-07-11 01:49:40|2119.71|2111.01|2119.76|2111.06|2119.81|2111.11|2119.51|2110.81|30
1625968190000|2021-07-11 01:49:50|2119.73|2111.03|2120.54|2111.84|2120.61|2111.91|2119.73|2111.03|29
1625968200000|2021-07-11 01:50:00|2120.55|2111.85|2120.75|2112.05|2120.75|2112.05|2120.5|2111.8|29
1625968210000|2021-07-11 01:50:10|2120.8|2112.1|2121.08|2112.38|2121.14|2112.44|2120.8|2112.1|29
1625968220000|2021-07-11 01:50:20|2121.07|2112.37|2121.54|2112.84|2121.61|2112.91|2121.06|2112.36|25
1625968230000|2021-07-11 01:50:30|2121.5|2112.8|2121.79|2113.09|2121.81|2113.11|2121.47|2112.77|30
1625968240000|2021-07-11 01:50:40|2121.83|2113.13|2121.71|2113.01|2121.83|2113.13|2121.68|2112.98|17
1625968250000|2021-07-11 01:50:50|2121.73|2113.03|2121.12|2112.42|2121.73|2113.03|2120.94|2112.24|32
1625968260000|2021-07-11 01:51:00|2121.07|2112.37|2121.24|2112.54|2121.24|2112.54|2120.97|2112.27|24
1625968270000|2021-07-11 01:51:10|2121.29|2112.59|2121.11|2112.41|2121.29|2112.59|2120.93|2112.23|25
1625968280000|2021-07-11 01:51:20|2121.12|2112.42|2121|2112.3|2121.16|2112.46|2120.99|2112.29|25
1625968290000|2021-07-11 01:51:30|2120.98|2112.28|2122.04|2113.34|2122.1|2113.4|2120.98|2112.28|20
1625968300000|2021-07-11 01:51:40|2122.13|2113.43|2121.3|2112.6|2122.14|2113.44|2121.19|2112.49|34
1625968310000|2021-07-11 01:51:50|2121.32|2112.62|2121.35|2112.65|2121.38|2112.68|2120.77|2112.07|27
1625968320000|2021-07-11 01:52:00|2121.32|2112.62|2121.39|2112.69|2121.45|2112.75|2121.32|2112.62|31
1625968330000|2021-07-11 01:52:10|2121.4|2112.7|2121.39|2112.69|2121.43|2112.73|2121.36|2112.66|17
1625968340000|2021-07-11 01:52:20|2121.38|2112.68|2121.74|2113.04|2121.89|2113.19|2121.38|2112.68|18
1625968350000|2021-07-11 01:52:30|2121.75|2113.05|2121.75|2113.05|2121.8|2113.1|2121.71|2113.01|29
1625968360000|2021-07-11 01:52:40|2121.76|2113.06|2121.75|2113.05|2121.85|2113.15|2121.67|2112.97|23
1625968370000|2021-07-11 01:52:50|2121.77|2113.07|2121.91|2113.21|2121.91|2113.21|2121.73|2113.03|30
1625968380000|2021-07-11 01:53:00|2121.9|2113.2|2121.93|2113.23|2121.96|2113.26|2121.86|2113.16|22
1625968390000|2021-07-11 01:53:10|2121.94|2113.24|2122.75|2114.05|2122.75|2114.05|2121.94|2113.24|25
1625968400000|2021-07-11 01:53:20|2122.74|2114.04|2122.77|2114.07|2122.77|2114.07|2122.72|2114.02|19
1625968410000|2021-07-11 01:53:30|2122.76|2114.06|2122.83|2114.13|2122.9|2114.2|2122.73|2114.03|25
1625968420000|2021-07-11 01:53:40|2122.84|2114.14|2123.02|2114.32|2123.08|2114.38|2122.83|2114.13|22
1625968430000|2021-07-11 01:53:50|2123.03|2114.33|2123.05|2114.35|2123.09|2114.39|2122.87|2114.17|22
1625968440000|2021-07-11 01:54:00|2123.06|2114.36|2122.81|2114.11|2123.07|2114.37|2122.81|2114.11|21
1625968450000|2021-07-11 01:54:10|2122.79|2114.09|2121.95|2113.25|2122.79|2114.09|2121.64|2112.94|28
1625968460000|2021-07-11 01:54:20|2121.94|2113.24|2121.34|2112.64|2121.94|2113.24|2121.34|2112.64|15
1625968470000|2021-07-11 01:54:30|2121.37|2112.67|2121.43|2112.73|2121.48|2112.78|2121.35|2112.65|23
1625968480000|2021-07-11 01:54:40|2121.44|2112.74|2121.36|2112.66|2121.45|2112.75|2121.31|2112.61|25
1625968490000|2021-07-11 01:54:50|2121.35|2112.65|2121.14|2112.44|2121.39|2112.69|2121.14|2112.44|26
1625968500000|2021-07-11 01:55:00|2121.13|2112.43|2120.71|2112.01|2121.13|2112.43|2120.71|2112.01|9
1625968510000|2021-07-11 01:55:10|2120.78|2112.08|2120.97|2112.27|2120.97|2112.27|2120.74|2112.04|25
1625968520000|2021-07-11 01:55:20|2121|2112.3|2121.88|2113.18|2121.95|2113.25|2121|2112.3|30
1625968530000|2021-07-11 01:55:30|2121.89|2113.19|2121.85|2113.15|2121.89|2113.19|2121.78|2113.08|15
1625968540000|2021-07-11 01:55:40|2121.87|2113.17|2121.9|2113.2|2121.96|2113.26|2121.84|2113.14|27
1625968550000|2021-07-11 01:55:50|2121.89|2113.19|2122.33|2113.63|2122.33|2113.63|2121.88|2113.18|27
1625968560000|2021-07-11 01:56:00|2122.51|2113.81|2121.75|2113.05|2122.67|2113.97|2121.75|2113.05|30
1625968570000|2021-07-11 01:56:10|2121.83|2113.13|2121.9|2113.2|2121.92|2113.22|2121.78|2113.08|22
1625968580000|2021-07-11 01:56:20|2121.87|2113.17|2121.83|2113.13|2121.9|2113.2|2121.81|2113.11|26
1625968590000|2021-07-11 01:56:30|2121.77|2113.07|2121.75|2113.05|2121.79|2113.09|2121.72|2113.02|19
1625968600000|2021-07-11 01:56:40|2121.76|2113.06|2122.53|2113.83|2122.53|2113.83|2121.72|2113.02|26
1625968610000|2021-07-11 01:56:50|2122.5|2113.8|2122.51|2113.81|2122.54|2113.84|2122.43|2113.73|19
1625968620000|2021-07-11 01:57:00|2122.54|2113.84|2122.54|2113.84|2122.6|2113.9|2122.46|2113.76|29
1625968630000|2021-07-11 01:57:10|2122.53|2113.83|2122.57|2113.87|2122.59|2113.89|2122.53|2113.83|17
1625968640000|2021-07-11 01:57:20|2122.56|2113.86|2122.59|2113.89|2122.63|2113.93|2122.54|2113.84|12
1625968650000|2021-07-11 01:57:30|2122.58|2113.88|2121.76|2113.06|2122.59|2113.89|2121.76|2113.06|17
1625968660000|2021-07-11 01:57:40|2121.74|2113.04|2121.71|2113.01|2121.74|2113.04|2121.67|2112.97|9
1625968670000|2021-07-11 01:57:50|2121.64|2112.94|2121.53|2112.83|2121.65|2112.95|2121.48|2112.78|11
1625968680000|2021-07-11 01:58:00|2121.56|2112.86|2121.54|2112.84|2121.63|2112.93|2121.53|2112.83|14
1625968690000|2021-07-11 01:58:10|2121.53|2112.83|2122.35|2113.65|2122.39|2113.69|2121.53|2112.83|24
1625968700000|2021-07-11 01:58:20|2122.37|2113.67|2122.35|2113.65|2122.39|2113.69|2122.34|2113.64|18
1625968710000|2021-07-11 01:58:30|2122.37|2113.67|2120.91|2112.21|2122.4|2113.7|2120.88|2112.18|23
1625968720000|2021-07-11 01:58:40|2120.9|2112.2|2120.96|2112.26|2120.99|2112.29|2120.85|2112.15|18
1625968730000|2021-07-11 01:58:50|2120.97|2112.27|2121.79|2113.09|2121.8|2113.1|2120.96|2112.26|22
1625968740000|2021-07-11 01:59:00|2121.8|2113.1|2121.6|2112.9|2121.8|2113.1|2121.5|2112.8|27
1625968750000|2021-07-11 01:59:10|2121.58|2112.88|2121.65|2112.95|2121.68|2112.98|2121.54|2112.84|16
1625968760000|2021-07-11 01:59:20|2121.64|2112.94|2120.91|2112.21|2121.68|2112.98|2120.9|2112.2|15
1625968770000|2021-07-11 01:59:30|2120.9|2112.2|2120.84|2112.14|2120.92|2112.22|2120.82|2112.12|13
1625968780000|2021-07-11 01:59:40|2120.83|2112.13|2120.87|2112.17|2120.87|2112.17|2120.8|2112.1|10
1625968790000|2021-07-11 01:59:50|2120.85|2112.15|2120.49|2111.79|2120.93|2112.23|2120.47|2111.77|24
1625968800000|2021-07-11 02:00:00|2120.57|2111.87|2122.18|2113.48|2122.24|2113.54|2120.57|2111.87|35
1625968810000|2021-07-11 02:00:10|2122.14|2113.44|2121.94|2113.24|2122.16|2113.46|2121.73|2113.03|31
1625968820000|2021-07-11 02:00:20|2121.97|2113.27|2122.06|2113.36|2122.07|2113.37|2121.79|2113.09|21
1625968830000|2021-07-11 02:00:30|2122.01|2113.31|2121.18|2112.48|2122.05|2113.35|2121.18|2112.48|23
1625968840000|2021-07-11 02:00:40|2121.17|2112.47|2121.13|2112.43|2121.23|2112.53|2121.13|2112.43|11
1625968850000|2021-07-11 02:00:50|2121.14|2112.44|2121.19|2112.49|2121.19|2112.49|2121.06|2112.36|9
1625968860000|2021-07-11 02:01:00|2121.2|2112.5|2121.2|2112.5|2121.22|2112.52|2121.16|2112.46|10
1625968870000|2021-07-11 02:01:10|2121.19|2112.49|2121.2|2112.5|2121.21|2112.51|2121.14|2112.44|9
1625968880000|2021-07-11 02:01:20|2121.17|2112.47|2121.25|2112.55|2121.28|2112.58|2121.14|2112.44|23
1625968890000|2021-07-11 02:01:30|2121.22|2112.52|2121.77|2113.07|2121.82|2113.12|2121.22|2112.52|28
1625968900000|2021-07-11 02:01:40|2121.76|2113.06|2121.64|2112.94|2121.79|2113.09|2121.64|2112.94|23
1625968910000|2021-07-11 02:01:50|2121.67|2112.97|2122.01|2113.31|2122.01|2113.31|2121.67|2112.97|9
1625968920000|2021-07-11 02:02:00|2121.95|2113.25|2122.07|2113.37|2122.1|2113.4|2121.87|2113.17|22
1625968930000|2021-07-11 02:02:10|2122.09|2113.39|2122.09|2113.39|2122.09|2113.39|2122.08|2113.38|3
1625968940000|2021-07-11 02:02:20|2122.08|2113.38|2122.08|2113.38|2122.09|2113.39|2122.05|2113.35|10
1625968950000|2021-07-11 02:02:30|2122.19|2113.49|2122.38|2113.68|2122.44|2113.74|2122.19|2113.49|16
1625968960000|2021-07-11 02:02:40|2122.34|2113.64|2122.5|2113.8|2122.5|2113.8|2122.34|2113.64|17
1625968970000|2021-07-11 02:02:50|2122.51|2113.81|2122.83|2114.13|2122.88|2114.18|2122.51|2113.81|12
1625968980000|2021-07-11 02:03:00|2122.85|2114.15|2122.86|2114.16|2122.88|2114.18|2122.84|2114.14|7
1625968990000|2021-07-11 02:03:10|2122.85|2114.15|2122.9|2114.2|2122.91|2114.21|2122.85|2114.15|5
1625969000000|2021-07-11 02:03:20|2122.87|2114.17|2122.86|2114.16|2122.88|2114.18|2122.85|2114.15|4
1625969010000|2021-07-11 02:03:30|2122.88|2114.18|2122.94|2114.24|2122.94|2114.24|2122.84|2114.14|10
1625969020000|2021-07-11 02:03:40|2122.93|2114.23|2123.09|2114.39|2123.18|2114.48|2122.93|2114.23|8
1625969030000|2021-07-11 02:03:50|2123.18|2114.48|2123.32|2114.62|2123.33|2114.63|2123.17|2114.47|13
1625969040000|2021-07-11 02:04:00|2123.29|2114.59|2123.33|2114.63|2123.46|2114.76|2123.29|2114.59|20
1625969050000|2021-07-11 02:04:10|2123.34|2114.64|2122.64|2113.94|2123.37|2114.67|2122.64|2113.94|16
1625969060000|2021-07-11 02:04:20|2122.55|2113.85|2121.93|2113.23|2122.55|2113.85|2121.93|2113.23|15
1625969070000|2021-07-11 02:04:30|2121.94|2113.24|2121.63|2112.93|2122.01|2113.31|2121.58|2112.88|19
1625969080000|2021-07-11 02:04:40|2121.64|2112.94|2121.63|2112.93|2121.64|2112.94|2121.54|2112.84|23
1625969090000|2021-07-11 02:04:50|2121.64|2112.94|2121.47|2112.77|2121.64|2112.94|2121.35|2112.65|23
1625969100000|2021-07-11 02:05:00|2121.5|2112.8|2121.53|2112.83|2121.68|2112.98|2121.49|2112.79|27
1625969110000|2021-07-11 02:05:10|2121.5|2112.8|2120.82|2112.12|2121.5|2112.8|2120.82|2112.12|26
1625969120000|2021-07-11 02:05:20|2120.84|2112.14|2120.66|2111.96|2120.84|2112.14|2120.64|2111.94|13
1625969130000|2021-07-11 02:05:30|2120.67|2111.97|2120.26|2111.56|2120.67|2111.97|2120.24|2111.54|22
1625969140000|2021-07-11 02:05:40|2120.25|2111.55|2120.42|2111.72|2120.42|2111.72|2120.19|2111.49|23
1625969150000|2021-07-11 02:05:50|2120.45|2111.75|2120.84|2112.14|2120.94|2112.24|2120.32|2111.62|24
1625969160000|2021-07-11 02:06:00|2120.83|2112.13|2120.73|2112.03|2120.96|2112.26|2120.73|2112.03|24
1625969170000|2021-07-11 02:06:10|2120.74|2112.04|2121.45|2112.75|2121.55|2112.85|2120.69|2111.99|25
1625969180000|2021-07-11 02:06:20|2121.55|2112.85|2121.58|2112.88|2121.65|2112.95|2121.49|2112.79|23
1625969190000|2021-07-11 02:06:30|2121.5|2112.8|2121.67|2112.97|2121.84|2113.14|2121.45|2112.75|24
1625969200000|2021-07-11 02:06:40|2121.66|2112.96|2121.87|2113.17|2122.02|2113.32|2121.6|2112.9|31
1625969210000|2021-07-11 02:06:50|2121.88|2113.18|2121.83|2113.13|2122.01|2113.31|2121.78|2113.08|29
1625969220000|2021-07-11 02:07:00|2121.84|2113.14|2121.7|2113|2121.91|2113.21|2121.65|2112.95|29
1625969230000|2021-07-11 02:07:10|2121.67|2112.97|2121.69|2112.99|2121.71|2113.01|2121.62|2112.92|13
1625969240000|2021-07-11 02:07:20|2121.7|2113|2121.62|2112.92|2121.73|2113.03|2121.58|2112.88|26
1625969250000|2021-07-11 02:07:30|2121.63|2112.93|2121.88|2113.18|2121.9|2113.2|2121.58|2112.88|14
1625969260000|2021-07-11 02:07:40|2121.87|2113.17|2121.75|2113.05|2121.91|2113.21|2121.74|2113.04|23
1625969270000|2021-07-11 02:07:50|2121.76|2113.06|2121.74|2113.04|2121.84|2113.14|2121.73|2113.03|21
1625969280000|2021-07-11 02:08:00|2121.73|2113.03|2121.84|2113.14|2121.89|2113.19|2121.73|2113.03|16
1625969290000|2021-07-11 02:08:10|2121.85|2113.15|2121.79|2113.09|2121.86|2113.16|2121.76|2113.06|13
1625969300000|2021-07-11 02:08:20|2121.8|2113.1|2121.79|2113.09|2121.82|2113.12|2121.75|2113.05|21
1625969310000|2021-07-11 02:08:30|2121.83|2113.13|2121.78|2113.08|2121.84|2113.14|2121.74|2113.04|25
1625969320000|2021-07-11 02:08:40|2121.77|2113.07|2121.76|2113.06|2121.83|2113.13|2121.75|2113.05|22
1625969330000|2021-07-11 02:08:50|2121.74|2113.04|2120.99|2112.29|2121.76|2113.06|2120.91|2112.21|27
1625969340000|2021-07-11 02:09:00|2121|2112.3|2120.86|2112.16|2121|2112.3|2120.86|2112.16|14
1625969350000|2021-07-11 02:09:10|2120.92|2112.22|2120.85|2112.15|2120.93|2112.23|2120.85|2112.15|16
1625969360000|2021-07-11 02:09:20|2120.88|2112.18|2120.74|2112.04|2120.92|2112.22|2120.72|2112.02|18
1625969370000|2021-07-11 02:09:30|2120.73|2112.03|2120.79|2112.09|2120.83|2112.13|2120.7|2112|27
1625969380000|2021-07-11 02:09:40|2120.78|2112.08|2120.34|2111.64|2120.84|2112.14|2120.34|2111.64|22
1625969390000|2021-07-11 02:09:50|2120.37|2111.67|2120.75|2112.05|2120.76|2112.06|2120.37|2111.67|21
1625969400000|2021-07-11 02:10:00|2120.74|2112.04|2120.66|2111.96|2120.76|2112.06|2120.64|2111.94|19
1625969410000|2021-07-11 02:10:10|2120.7|2112|2120.33|2111.63|2120.73|2112.03|2120.31|2111.61|15
1625969420000|2021-07-11 02:10:20|2120.14|2111.44|2120.33|2111.63|2120.38|2111.68|2120.14|2111.44|13
1625969430000|2021-07-11 02:10:30|2120.3|2111.6|2120.15|2111.45|2120.3|2111.6|2120.14|2111.44|14
1625969440000|2021-07-11 02:10:40|2120.13|2111.43|2120.1|2111.4|2120.13|2111.43|2120.04|2111.34|17
1625969450000|2021-07-11 02:10:50|2120.06|2111.36|2119.77|2111.07|2120.06|2111.36|2119.75|2111.05|14
1625969460000|2021-07-11 02:11:00|2119.79|2111.09|2119.57|2110.87|2119.82|2111.12|2119.44|2110.74|20
1625969470000|2021-07-11 02:11:10|2119.45|2110.75|2119.57|2110.87|2119.6|2110.9|2119.42|2110.72|20
1625969480000|2021-07-11 02:11:20|2119.59|2110.89|2121|2112.3|2121.03|2112.33|2119.58|2110.88|34
1625969490000|2021-07-11 02:11:30|2121.15|2112.45|2121|2112.3|2121.19|2112.49|2120.95|2112.25|27
1625969500000|2021-07-11 02:11:40|2120.99|2112.29|2121.69|2112.99|2121.69|2112.99|2120.93|2112.23|24
1625969510000|2021-07-11 02:11:50|2121.7|2113|2121.86|2113.16|2121.92|2113.22|2121.7|2113|19
1625969520000|2021-07-11 02:12:00|2121.87|2113.17|2122.39|2113.69|2122.39|2113.69|2121.87|2113.17|13
1625969530000|2021-07-11 02:12:10|2122.4|2113.7|2122.32|2113.62|2122.43|2113.73|2122.31|2113.61|17
1625969540000|2021-07-11 02:12:20|2122.33|2113.63|2122.4|2113.7|2122.45|2113.75|2122.33|2113.63|26
1625969550000|2021-07-11 02:12:30|2122.41|2113.71|2123.16|2114.46|2123.24|2114.54|2122.38|2113.68|24
1625969560000|2021-07-11 02:12:40|2123.17|2114.47|2123.25|2114.55|2123.26|2114.56|2123.16|2114.46|15
1625969570000|2021-07-11 02:12:50|2123.24|2114.54|2123.29|2114.59|2123.31|2114.61|2123.21|2114.51|13
1625969580000|2021-07-11 02:13:00|2123.31|2114.61|2122.36|2113.66|2123.31|2114.61|2122.36|2113.66|13
1625969590000|2021-07-11 02:13:10|2122.38|2113.68|2122.52|2113.82|2122.58|2113.88|2122.38|2113.68|30
1625969600000|2021-07-11 02:13:20|2122.53|2113.83|2121.99|2113.29|2122.53|2113.83|2121.98|2113.28|29
1625969610000|2021-07-11 02:13:30|2121.98|2113.28|2121.76|2113.06|2121.99|2113.29|2121.73|2113.03|21
1625969620000|2021-07-11 02:13:40|2121.7|2113|2121.58|2112.88|2121.7|2113|2121.13|2112.43|25
1625969630000|2021-07-11 02:13:50|2121.78|2113.08|2121.22|2112.52|2122.23|2113.53|2121.1|2112.4|30
1625969640000|2021-07-11 02:14:00|2121.05|2112.35|2120.87|2112.17|2121.23|2112.53|2120.86|2112.16|24
1625969650000|2021-07-11 02:14:10|2120.86|2112.16|2120.76|2112.06|2120.9|2112.2|2120.76|2112.06|15
1625969660000|2021-07-11 02:14:20|2120.72|2112.02|2120.56|2111.86|2120.74|2112.04|2120.55|2111.85|16
1625969670000|2021-07-11 02:14:30|2120.55|2111.85|2120.6|2111.9|2120.65|2111.95|2120.55|2111.85|27
1625969680000|2021-07-11 02:14:40|2120.58|2111.88|2120.55|2111.85|2120.58|2111.88|2120.51|2111.81|15
1625969690000|2021-07-11 02:14:50|2120.51|2111.81|2120.47|2111.77|2120.53|2111.83|2120.41|2111.71|12
1625969700000|2021-07-11 02:15:00|2120.46|2111.76|2120.06|2111.36|2120.48|2111.78|2119.88|2111.18|26
1625969710000|2021-07-11 02:15:10|2119.88|2111.18|2118.92|2110.22|2120.02|2111.32|2118.92|2110.22|27
1625969720000|2021-07-11 02:15:20|2118.94|2110.24|2118.21|2109.51|2118.94|2110.24|2118.01|2109.31|34
1625969730000|2021-07-11 02:15:30|2118.23|2109.53|2117.21|2108.51|2118.23|2109.53|2117.2|2108.5|30
1625969740000|2021-07-11 02:15:40|2117.23|2108.53|2116.79|2108.09|2117.23|2108.53|2116.3|2107.6|31
1625969750000|2021-07-11 02:15:50|2116.69|2107.99|2116.16|2107.46|2116.71|2108.01|2116.16|2107.46|30
1625969760000|2021-07-11 02:16:00|2116.23|2107.53|2115.32|2106.62|2116.29|2107.59|2115.32|2106.62|19
1625969770000|2021-07-11 02:16:10|2115.27|2106.57|2113.82|2105.12|2115.27|2106.57|2113.52|2104.82|27
1625969780000|2021-07-11 02:16:20|2114.41|2105.71|2114.12|2105.42|2114.74|2106.04|2114.12|2105.42|34
1625969790000|2021-07-11 02:16:30|2114.15|2105.45|2113.42|2104.72|2114.28|2105.58|2113.42|2104.72|30
1625969800000|2021-07-11 02:16:40|2113.39|2104.69|2113.66|2104.96|2113.66|2104.96|2113.37|2104.67|16
1625969810000|2021-07-11 02:16:50|2113.68|2104.98|2114.07|2105.37|2114.24|2105.54|2113.64|2104.94|22
1625969820000|2021-07-11 02:17:00|2113.84|2105.14|2114.12|2105.42|2114.14|2105.44|2113.41|2104.71|29
1625969830000|2021-07-11 02:17:10|2114.07|2105.37|2113.91|2105.21|2114.07|2105.37|2113.59|2104.89|38
1625969840000|2021-07-11 02:17:20|2113.85|2105.15|2113.26|2104.56|2113.85|2105.15|2113.26|2104.56|32
1625969850000|2021-07-11 02:17:30|2113.25|2104.55|2113.14|2104.44|2113.25|2104.55|2113.01|2104.31|21
1625969860000|2021-07-11 02:17:40|2113.13|2104.43|2113.97|2105.27|2113.98|2105.28|2113.13|2104.43|29
1625969870000|2021-07-11 02:17:50|2113.99|2105.29|2113.97|2105.27|2113.99|2105.29|2113.78|2105.08|33
1625969880000|2021-07-11 02:18:00|2113.94|2105.24|2113.53|2104.83|2113.94|2105.24|2113.52|2104.82|16
1625969890000|2021-07-11 02:18:10|2113.57|2104.87|2113.73|2105.03|2113.76|2105.06|2113.57|2104.87|25
1625969900000|2021-07-11 02:18:20|2113.72|2105.02|2114.2|2105.5|2114.22|2105.52|2113.69|2104.99|18
1625969910000|2021-07-11 02:18:30|2114.22|2105.52|2114.8|2106.1|2114.8|2106.1|2114.2|2105.5|12
1625969920000|2021-07-11 02:18:40|2115|2106.3|2115.3|2106.6|2115.3|2106.6|2114.99|2106.29|29
1625969930000|2021-07-11 02:18:50|2115.28|2106.58|2114.85|2106.15|2115.28|2106.58|2114.82|2106.12|29
1625969940000|2021-07-11 02:19:00|2115.07|2106.37|2113.42|2104.72|2115.11|2106.41|2113.4|2104.7|28
1625969950000|2021-07-11 02:19:10|2113.43|2104.73|2113.27|2104.57|2113.43|2104.73|2113.09|2104.39|20
1625969960000|2021-07-11 02:19:20|2113.26|2104.56|2113.31|2104.61|2113.33|2104.63|2113.26|2104.56|20
1625969970000|2021-07-11 02:19:30|2113.3|2104.6|2112.82|2104.12|2113.32|2104.62|2112.76|2104.06|31
1625969980000|2021-07-11 02:19:40|2112.7|2104|2112.98|2104.28|2112.98|2104.28|2112.7|2104|28
1625969990000|2021-07-11 02:19:50|2112.96|2104.26|2112.81|2104.11|2113.05|2104.35|2112.81|2104.11|26
1625970000000|2021-07-11 02:20:00|2112.84|2104.14|2112.83|2104.13|2112.96|2104.26|2112.79|2104.09|20
1625970010000|2021-07-11 02:20:10|2112.82|2104.12|2112.61|2103.91|2112.82|2104.12|2112.6|2103.9|16
1625970020000|2021-07-11 02:20:20|2112.62|2103.92|2112.62|2103.92|2112.64|2103.94|2112.57|2103.87|14
1625970030000|2021-07-11 02:20:30|2112.63|2103.93|2113.22|2104.52|2113.22|2104.52|2112.63|2103.93|26
1625970040000|2021-07-11 02:20:40|2113.14|2104.44|2113.16|2104.46|2113.27|2104.57|2113.14|2104.44|19
1625970050000|2021-07-11 02:20:50|2113.17|2104.47|2113.06|2104.36|2113.19|2104.49|2113.02|2104.32|33
1625970060000|2021-07-11 02:21:00|2113.04|2104.34|2112.82|2104.12|2113.04|2104.34|2112.65|2103.95|29
1625970070000|2021-07-11 02:21:10|2112.81|2104.11|2113.02|2104.32|2113.02|2104.32|2112.72|2104.02|22
1625970080000|2021-07-11 02:21:20|2113.03|2104.33|2113.04|2104.34|2113.06|2104.36|2112.94|2104.24|28
1625970090000|2021-07-11 02:21:30|2113.02|2104.32|2112.91|2104.21|2113.07|2104.37|2112.86|2104.16|23
1625970100000|2021-07-11 02:21:40|2112.95|2104.25|2112.57|2103.87|2113.01|2104.31|2112.56|2103.86|24
1625970110000|2021-07-11 02:21:50|2112.58|2103.88|2112.84|2104.14|2112.84|2104.14|2112.57|2103.87|19
1625970120000|2021-07-11 02:22:00|2112.82|2104.12|2113|2104.3|2113.01|2104.31|2112.8|2104.1|22
1625970130000|2021-07-11 02:22:10|2113.04|2104.34|2112.54|2103.84|2113.1|2104.4|2112.54|2103.84|29
1625970140000|2021-07-11 02:22:20|2112.56|2103.86|2112.54|2103.84|2112.56|2103.86|2112.54|2103.84|16
1625970150000|2021-07-11 02:22:30|2112.53|2103.83|2112.62|2103.92|2112.62|2103.92|2112.53|2103.83|17
1625970160000|2021-07-11 02:22:40|2112.59|2103.89|2110.75|2102.05|2112.63|2103.93|2110.7|2102|20
1625970170000|2021-07-11 02:22:50|2110.77|2102.07|2110.91|2102.21|2111.52|2102.82|2110.64|2101.94|33
1625970180000|2021-07-11 02:23:00|2110.85|2102.15|2111.13|2102.43|2111.17|2102.47|2110.66|2101.96|31
1625970190000|2021-07-11 02:23:10|2111.12|2102.42|2110.63|2101.93|2111.12|2102.42|2110.61|2101.91|32
1625970200000|2021-07-11 02:23:20|2110.65|2101.95|2109.38|2100.68|2110.65|2101.95|2109.34|2100.64|20
1625970210000|2021-07-11 02:23:30|2109.37|2100.67|2108.37|2099.67|2109.37|2100.67|2108.33|2099.63|24
1625970220000|2021-07-11 02:23:40|2108.38|2099.68|2107.59|2098.89|2108.38|2099.68|2107.01|2098.31|25
1625970230000|2021-07-11 02:23:50|2107.58|2098.88|2107.34|2098.64|2107.58|2098.88|2106.53|2097.83|31
1625970240000|2021-07-11 02:24:00|2107.35|2098.65|2108.02|2099.32|2108.02|2099.32|2107.35|2098.65|30
1625970250000|2021-07-11 02:24:10|2108.05|2099.35|2107.7|2099|2108.19|2099.49|2107.66|2098.96|34
1625970260000|2021-07-11 02:24:20|2107.67|2098.97|2108|2099.3|2108.01|2099.31|2107.65|2098.95|23
1625970270000|2021-07-11 02:24:30|2108.07|2099.37|2106.68|2097.98|2108.1|2099.4|2106.66|2097.96|17
1625970280000|2021-07-11 02:24:40|2106.7|2098|2105.93|2097.23|2106.78|2098.08|2105.93|2097.23|26
1625970290000|2021-07-11 02:24:50|2105.94|2097.24|2105.37|2096.67|2106.02|2097.32|2105.28|2096.58|32
1625970300000|2021-07-11 02:25:00|2105.39|2096.69|2104.75|2096.05|2105.51|2096.81|2104.61|2095.91|28
1625970310000|2021-07-11 02:25:10|2104.74|2096.04|2103.64|2094.94|2104.9|2096.2|2102.95|2094.25|34
1625970320000|2021-07-11 02:25:20|2103.67|2094.97|2104.32|2095.62|2104.32|2095.62|2103.67|2094.97|19
1625970330000|2021-07-11 02:25:30|2104.3|2095.6|2104.06|2095.36|2104.3|2095.6|2103.91|2095.21|24
1625970340000|2021-07-11 02:25:40|2104.08|2095.38|2104.54|2095.84|2105.32|2096.62|2104.08|2095.38|31
1625970350000|2021-07-11 02:25:50|2104.64|2095.94|2105.25|2096.55|2105.25|2096.55|2104.64|2095.94|25
1625970360000|2021-07-11 02:26:00|2105.23|2096.53|2104.48|2095.78|2105.23|2096.53|2104.4|2095.7|26
1625970370000|2021-07-11 02:26:10|2104.46|2095.76|2104.87|2096.17|2104.96|2096.26|2104.36|2095.66|26
1625970380000|2021-07-11 02:26:20|2104.9|2096.2|2105.05|2096.35|2105.05|2096.35|2104.9|2096.2|33
1625970390000|2021-07-11 02:26:30|2105.09|2096.39|2105.84|2097.14|2105.84|2097.14|2105.03|2096.33|33
1625970400000|2021-07-11 02:26:40|2105.85|2097.15|2106.01|2097.31|2106.01|2097.31|2105.81|2097.11|28
1625970410000|2021-07-11 02:26:50|2106|2097.3|2106.06|2097.36|2106.15|2097.45|2105.93|2097.23|23
1625970420000|2021-07-11 02:27:00|2106|2097.3|2105.96|2097.26|2106|2097.3|2105.89|2097.19|13
1625970430000|2021-07-11 02:27:10|2105.94|2097.24|2106.05|2097.35|2106.14|2097.44|2105.94|2097.24|17
1625970440000|2021-07-11 02:27:20|2106.07|2097.37|2106.1|2097.4|2106.11|2097.41|2106.04|2097.34|18
1625970450000|2021-07-11 02:27:30|2106.08|2097.38|2106.13|2097.43|2106.15|2097.45|2106.08|2097.38|11
1625970460000|2021-07-11 02:27:40|2106.11|2097.41|2106.96|2098.26|2106.96|2098.26|2106.09|2097.39|22
1625970470000|2021-07-11 02:27:50|2106.99|2098.29|2107.61|2098.91|2107.62|2098.92|2106.99|2098.29|22
1625970480000|2021-07-11 02:28:00|2107.62|2098.92|2107.3|2098.6|2107.66|2098.96|2107.3|2098.6|20
1625970490000|2021-07-11 02:28:10|2107.29|2098.59|2107.46|2098.76|2107.46|2098.76|2107.09|2098.39|17
1625970500000|2021-07-11 02:28:20|2107.45|2098.75|2106.46|2097.76|2107.45|2098.75|2106.46|2097.76|30
1625970510000|2021-07-11 02:28:30|2106.44|2097.74|2105.48|2096.78|2106.44|2097.74|2105.48|2096.78|22
1625970520000|2021-07-11 02:28:40|2105.4|2096.7|2105.41|2096.71|2105.45|2096.75|2105.37|2096.67|14
1625970530000|2021-07-11 02:28:50|2105.42|2096.72|2105.89|2097.19|2105.89|2097.19|2105.39|2096.69|26
1625970540000|2021-07-11 02:29:00|2105.92|2097.22|2106.15|2097.45|2106.18|2097.48|2105.79|2097.09|31
1625970550000|2021-07-11 02:29:10|2106.26|2097.56|2106.24|2097.54|2106.3|2097.6|2106.07|2097.37|19
1625970560000|2021-07-11 02:29:20|2106.26|2097.56|2106.72|2098.02|2106.72|2098.02|2106.07|2097.37|29
1625970570000|2021-07-11 02:29:30|2106.8|2098.1|2107.61|2098.91|2107.63|2098.93|2106.8|2098.1|28
1625970580000|2021-07-11 02:29:40|2107.62|2098.92|2107.76|2099.06|2107.99|2099.29|2107.57|2098.87|27
1625970590000|2021-07-11 02:29:50|2107.75|2099.05|2107.97|2099.27|2108.03|2099.33|2107.75|2099.05|30
1625970600000|2021-07-11 02:30:00|2107.98|2099.28|2108.36|2099.66|2108.36|2099.66|2107.78|2099.08|29
1625970610000|2021-07-11 02:30:10|2108.3|2099.6|2108.95|2100.25|2109.02|2100.32|2108.3|2099.6|28
1625970620000|2021-07-11 02:30:20|2108.98|2100.28|2108.81|2100.11|2109.02|2100.32|2108.71|2100.01|23
1625970630000|2021-07-11 02:30:30|2108.83|2100.13|2108.72|2100.02|2108.84|2100.14|2108.67|2099.97|12
1625970640000|2021-07-11 02:30:40|2108.73|2100.03|2108.02|2099.32|2108.73|2100.03|2108.02|2099.32|20
1625970650000|2021-07-11 02:30:50|2108.01|2099.31|2107.88|2099.18|2108.16|2099.46|2107.8|2099.1|16
1625970660000|2021-07-11 02:31:00|2107.87|2099.17|2106.67|2097.97|2107.87|2099.17|2106.67|2097.97|28
1625970670000|2021-07-11 02:31:10|2106.61|2097.91|2105.94|2097.24|2106.61|2097.91|2105.86|2097.16|24
1625970680000|2021-07-11 02:31:20|2105.33|2096.63|2105.33|2096.63|2105.39|2096.69|2105.28|2096.58|9
1625970690000|2021-07-11 02:31:30|2105.32|2096.62|2105.16|2096.46|2105.32|2096.62|2105.12|2096.42|15
1625970700000|2021-07-11 02:31:40|2105.17|2096.47|2105.15|2096.45|2105.17|2096.47|2105.11|2096.41|20
1625970710000|2021-07-11 02:31:50|2105.13|2096.43|2105.85|2097.15|2105.85|2097.15|2105.13|2096.43|18
1625970720000|2021-07-11 02:32:00|2105.78|2097.08|2105.67|2096.97|2106.13|2097.43|2105.52|2096.82|29
1625970730000|2021-07-11 02:32:10|2105.69|2096.99|2106.12|2097.42|2106.12|2097.42|2105.68|2096.98|25
1625970740000|2021-07-11 02:32:20|2106.04|2097.34|2106.62|2097.92|2106.62|2097.92|2106.04|2097.34|14
1625970750000|2021-07-11 02:32:30|2106.58|2097.88|2107.14|2098.44|2107.14|2098.44|2106.57|2097.87|23
1625970760000|2021-07-11 02:32:40|2107.11|2098.41|2107.72|2099.02|2107.73|2099.03|2107.11|2098.41|32
1625970770000|2021-07-11 02:32:50|2107.74|2099.04|2107.86|2099.16|2108.16|2099.46|2107.74|2099.04|17
1625970780000|2021-07-11 02:33:00|2107.83|2099.13|2107.13|2098.43|2107.83|2099.13|2107.11|2098.41|26
1625970790000|2021-07-11 02:33:10|2107.05|2098.35|2107.02|2098.32|2107.11|2098.41|2106.93|2098.23|22
1625970800000|2021-07-11 02:33:20|2107.05|2098.35|2107.48|2098.78|2107.62|2098.92|2107.02|2098.32|24
1625970810000|2021-07-11 02:33:30|2107.46|2098.76|2107.98|2099.28|2108|2099.3|2107.46|2098.76|27
1625970820000|2021-07-11 02:33:40|2107.99|2099.29|2108.01|2099.31|2108.07|2099.37|2107.96|2099.26|21
1625970830000|2021-07-11 02:33:50|2108.02|2099.32|2108.06|2099.36|2108.07|2099.37|2108|2099.3|14
1625970840000|2021-07-11 02:34:00|2108.07|2099.37|2108.04|2099.34|2108.13|2099.43|2107.97|2099.27|20
1625970850000|2021-07-11 02:34:10|2108.02|2099.32|2108.1|2099.4|2108.1|2099.4|2108.02|2099.32|15
1625970860000|2021-07-11 02:34:20|2108.06|2099.36|2108.07|2099.37|2108.07|2099.37|2108.06|2099.36|4
1625970870000|2021-07-11 02:34:30|2108.06|2099.36|2107.37|2098.67|2108.06|2099.36|2107.37|2098.67|10
1625970880000|2021-07-11 02:34:40|2107.25|2098.55|2106.45|2097.75|2107.25|2098.55|2106.34|2097.64|26
1625970890000|2021-07-11 02:34:50|2106.46|2097.76|2106.39|2097.69|2106.46|2097.76|2106.38|2097.68|17
1625970900000|2021-07-11 02:35:00|2106.38|2097.68|2105.9|2097.2|2106.39|2097.69|2105.9|2097.2|20
1625970910000|2021-07-11 02:35:10|2105.89|2097.19|2105.84|2097.14|2105.91|2097.21|2105.78|2097.08|25
1625970920000|2021-07-11 02:35:20|2105.88|2097.18|2106.31|2097.61|2106.36|2097.66|2105.88|2097.18|29
1625970930000|2021-07-11 02:35:30|2106.33|2097.63|2106.75|2098.05|2106.8|2098.1|2106.33|2097.63|24
1625970940000|2021-07-11 02:35:40|2106.79|2098.09|2106.85|2098.15|2107.02|2098.32|2106.76|2098.06|21
1625970950000|2021-07-11 02:35:50|2106.83|2098.13|2106.9|2098.2|2106.91|2098.21|2106.76|2098.06|17
1625970960000|2021-07-11 02:36:00|2106.91|2098.21|2107.05|2098.35|2107.05|2098.35|2106.91|2098.21|6
1625970970000|2021-07-11 02:36:10|2107.06|2098.36|2107.06|2098.36|2107.17|2098.47|2107.03|2098.33|19
1625970980000|2021-07-11 02:36:20|2107.07|2098.37|2107.93|2099.23|2107.97|2099.27|2107.07|2098.37|14
1625970990000|2021-07-11 02:36:30|2107.92|2099.22|2107.32|2098.62|2107.92|2099.22|2107.2|2098.5|24
1625971000000|2021-07-11 02:36:40|2107.33|2098.63|2107.44|2098.74|2107.46|2098.76|2107.3|2098.6|26
1625971010000|2021-07-11 02:36:50|2107.47|2098.77|2107.52|2098.82|2107.53|2098.83|2107.41|2098.71|24
1625971020000|2021-07-11 02:37:00|2107.51|2098.81|2108.32|2099.62|2108.32|2099.62|2107.48|2098.78|25
1625971030000|2021-07-11 02:37:10|2108.31|2099.61|2108.29|2099.59|2108.38|2099.68|2108.22|2099.52|21
1625971040000|2021-07-11 02:37:20|2108.52|2099.82|2108.48|2099.78|2108.52|2099.82|2108.31|2099.61|10
1625971050000|2021-07-11 02:37:30|2108.44|2099.74|2108.4|2099.7|2108.45|2099.75|2108.4|2099.7|6
1625971060000|2021-07-11 02:37:40|2108.42|2099.72|2108.61|2099.91|2108.61|2099.91|2108.42|2099.72|15
1625971070000|2021-07-11 02:37:50|2108.6|2099.9|2108.63|2099.93|2108.69|2099.99|2108.59|2099.89|12
1625971080000|2021-07-11 02:38:00|2108.66|2099.96|2110.62|2101.92|2110.62|2101.92|2108.66|2099.96|25
1625971090000|2021-07-11 02:38:10|2110.61|2101.91|2110.74|2102.04|2110.86|2102.16|2110.61|2101.91|21
1625971100000|2021-07-11 02:38:20|2110.75|2102.05|2110.79|2102.09|2111.06|2102.36|2110.73|2102.03|23
1625971110000|2021-07-11 02:38:30|2110.78|2102.08|2110.81|2102.11|2110.82|2102.12|2110.72|2102.02|21
1625971120000|2021-07-11 02:38:40|2110.75|2102.05|2109.88|2101.18|2110.87|2102.17|2109.88|2101.18|27
1625971130000|2021-07-11 02:38:50|2109.86|2101.16|2109.61|2100.91|2109.98|2101.28|2109.26|2100.56|25
1625971140000|2021-07-11 02:39:00|2109.6|2100.9|2109.69|2100.99|2109.7|2101|2109.58|2100.88|23
1625971150000|2021-07-11 02:39:10|2109.66|2100.96|2109.53|2100.83|2109.67|2100.97|2109.52|2100.82|25
1625971160000|2021-07-11 02:39:20|2109.45|2100.75|2109.27|2100.57|2109.45|2100.75|2109.22|2100.52|9
1625971170000|2021-07-11 02:39:30|2109.34|2100.64|2109.06|2100.36|2109.34|2100.64|2109.06|2100.36|5
1625971180000|2021-07-11 02:39:40|2109.04|2100.34|2108.82|2100.12|2109.04|2100.34|2108.82|2100.12|19
1625971190000|2021-07-11 02:39:50|2108.85|2100.15|2108.95|2100.25|2109|2100.3|2108.82|2100.12|14
1625971200000|2021-07-11 02:40:00|2108.96|2100.26|2109.7|2101|2110.09|2101.39|2108.96|2100.26|32
1625971210000|2021-07-11 02:40:10|2109.65|2100.95|2109.56|2100.86|2109.66|2100.96|2109.51|2100.81|29
1625971220000|2021-07-11 02:40:20|2109.45|2100.75|2109.16|2100.46|2109.48|2100.78|2109.16|2100.46|16
1625971230000|2021-07-11 02:40:30|2109.17|2100.47|2109.12|2100.42|2109.21|2100.51|2109.12|2100.42|8
1625971240000|2021-07-11 02:40:40|2109.13|2100.43|2109.18|2100.48|2109.18|2100.48|2109.12|2100.42|6
1625971250000|2021-07-11 02:40:50|2109.17|2100.47|2109.24|2100.54|2109.24|2100.54|2109.16|2100.46|5
1625971260000|2021-07-11 02:41:00|2109.32|2100.62|2109.07|2100.37|2109.32|2100.62|2109.07|2100.37|8
1625971270000|2021-07-11 02:41:10|2109.05|2100.35|2108.41|2099.71|2109.05|2100.35|2108.32|2099.62|14
1625971280000|2021-07-11 02:41:20|2108.29|2099.59|2108.26|2099.56|2108.4|2099.7|2108.23|2099.53|17
1625971290000|2021-07-11 02:41:30|2108.24|2099.54|2107.88|2099.18|2108.29|2099.59|2107.87|2099.17|18
1625971300000|2021-07-11 02:41:40|2107.87|2099.17|2107.33|2098.63|2107.88|2099.18|2107.31|2098.61|29
1625971310000|2021-07-11 02:41:50|2107.34|2098.64|2107.35|2098.65|2107.45|2098.75|2107.2|2098.5|22
1625971320000|2021-07-11 02:42:00|2107.37|2098.67|2107.77|2099.07|2108.19|2099.49|2107.35|2098.65|24
1625971330000|2021-07-11 02:42:10|2107.75|2099.05|2107.88|2099.18|2107.88|2099.18|2107.64|2098.94|23
1625971340000|2021-07-11 02:42:20|2107.84|2099.14|2107.9|2099.2|2107.97|2099.27|2107.78|2099.08|18
1625971350000|2021-07-11 02:42:30|2107.89|2099.19|2107.81|2099.11|2107.89|2099.19|2107.77|2099.07|20
1625971360000|2021-07-11 02:42:40|2107.8|2099.1|2107.81|2099.11|2107.81|2099.11|2107.8|2099.1|2
1625971370000|2021-07-11 02:42:50|2107.82|2099.12|2107.98|2099.28|2108.08|2099.38|2107.81|2099.11|13
1625971380000|2021-07-11 02:43:00|2107.99|2099.29|2107.73|2099.03|2108.12|2099.42|2107.63|2098.93|21
1625971390000|2021-07-11 02:43:10|2107.72|2099.02|2107.73|2099.03|2107.78|2099.08|2107.67|2098.97|20
1625971400000|2021-07-11 02:43:20|2107.69|2098.99|2107.35|2098.65|2107.69|2098.99|2107.28|2098.58|14
1625971410000|2021-07-11 02:43:30|2107.37|2098.67|2107.36|2098.66|2107.39|2098.69|2107.32|2098.62|10
1625971420000|2021-07-11 02:43:40|2107.37|2098.67|2108.22|2099.52|2108.22|2099.52|2107.33|2098.63|21
1625971430000|2021-07-11 02:43:50|2108.21|2099.51|2108.04|2099.34|2108.37|2099.67|2108.03|2099.33|8
1625971440000|2021-07-11 02:44:00|2108.01|2099.31|2108.12|2099.42|2108.12|2099.42|2107.69|2098.99|30
1625971450000|2021-07-11 02:44:10|2108.15|2099.45|2108.16|2099.46|2108.18|2099.48|2108.1|2099.4|14
1625971460000|2021-07-11 02:44:20|2108.11|2099.41|2108.53|2099.83|2108.53|2099.83|2108.11|2099.41|22
1625971470000|2021-07-11 02:44:30|2108.54|2099.84|2107.71|2099.01|2108.64|2099.94|2107.71|2099.01|18
1625971480000|2021-07-11 02:44:40|2107.73|2099.03|2107.75|2099.05|2107.78|2099.08|2107.69|2098.99|15
1625971490000|2021-07-11 02:44:50|2107.73|2099.03|2107.67|2098.97|2107.73|2099.03|2107.57|2098.87|21
1625971500000|2021-07-11 02:45:00|2107.66|2098.96|2107.55|2098.85|2107.7|2099|2107.54|2098.84|14
1625971510000|2021-07-11 02:45:10|2107.56|2098.86|2107.53|2098.83|2107.7|2099|2107.53|2098.83|19
1625971520000|2021-07-11 02:45:20|2107.48|2098.78|2107.38|2098.68|2107.48|2098.78|2106.72|2098.02|23
1625971530000|2021-07-11 02:45:30|2107.61|2098.91|2108.25|2099.55|2108.31|2099.61|2107.61|2098.91|32
1625971540000|2021-07-11 02:45:40|2108.26|2099.56|2108.24|2099.54|2108.26|2099.56|2108.17|2099.47|12
1625971550000|2021-07-11 02:45:50|2108.25|2099.55|2109.01|2100.31|2109.04|2100.34|2108.25|2099.55|15
1625971560000|2021-07-11 02:46:00|2109.04|2100.34|2109|2100.3|2109.1|2100.4|2108.93|2100.23|17
1625971570000|2021-07-11 02:46:10|2108.99|2100.29|2108.96|2100.26|2109.02|2100.32|2108.88|2100.18|17
1625971580000|2021-07-11 02:46:20|2108.95|2100.25|2108.98|2100.28|2108.99|2100.29|2108.95|2100.25|20
1625971590000|2021-07-11 02:46:30|2108.99|2100.29|2108.98|2100.28|2109.12|2100.42|2108.9|2100.2|24
1625971600000|2021-07-11 02:46:40|2109|2100.3|2109.32|2100.62|2109.34|2100.64|2109|2100.3|20
1625971610000|2021-07-11 02:46:50|2109.31|2100.61|2109.25|2100.55|2109.34|2100.64|2109.24|2100.54|16
1625971620000|2021-07-11 02:47:00|2109.24|2100.54|2109.5|2100.8|2109.72|2101.02|2109.24|2100.54|25
1625971630000|2021-07-11 02:47:10|2109.41|2100.71|2109.18|2100.48|2109.41|2100.71|2109.18|2100.48|17
1625971640000|2021-07-11 02:47:20|2109.16|2100.46|2109.21|2100.51|2109.27|2100.57|2109.15|2100.45|24
1625971650000|2021-07-11 02:47:30|2109.18|2100.48|2109.29|2100.59|2109.32|2100.62|2109.18|2100.48|23
1625971660000|2021-07-11 02:47:40|2109.35|2100.65|2109.38|2100.68|2109.39|2100.69|2109.28|2100.58|23
1625971670000|2021-07-11 02:47:50|2109.39|2100.69|2109.49|2100.79|2109.5|2100.8|2109.28|2100.58|18
1625971680000|2021-07-11 02:48:00|2109.47|2100.77|2109.19|2100.49|2109.65|2100.95|2109.06|2100.36|28
1625971690000|2021-07-11 02:48:10|2109.21|2100.51|2109.13|2100.43|2109.22|2100.52|2109.07|2100.37|24
1625971700000|2021-07-11 02:48:20|2109.09|2100.39|2108.73|2100.03|2109.09|2100.39|2108.7|2100|15
1625971710000|2021-07-11 02:48:30|2108.75|2100.05|2108.44|2099.74|2108.76|2100.06|2108.41|2099.71|13
1625971720000|2021-07-11 02:48:40|2108.43|2099.73|2108.42|2099.72|2108.45|2099.75|2108.39|2099.69|22
1625971730000|2021-07-11 02:48:50|2108.43|2099.73|2108.1|2099.4|2108.44|2099.74|2108.09|2099.39|21
1625971740000|2021-07-11 02:49:00|2108.09|2099.39|2108.27|2099.57|2108.29|2099.59|2108.08|2099.38|14
1625971750000|2021-07-11 02:49:10|2108.28|2099.58|2108.41|2099.71|2108.41|2099.71|2108.27|2099.57|25
1625971760000|2021-07-11 02:49:20|2108.56|2099.86|2108.97|2100.27|2109.32|2100.62|2108.56|2099.86|32
1625971770000|2021-07-11 02:49:30|2109.03|2100.33|2108.93|2100.23|2109.04|2100.34|2108.92|2100.22|25
1625971780000|2021-07-11 02:49:40|2108.92|2100.22|2108.98|2100.28|2109.04|2100.34|2108.91|2100.21|26
1625971790000|2021-07-11 02:49:50|2108.99|2100.29|2108.99|2100.29|2109.02|2100.32|2108.91|2100.21|19
1625971800000|2021-07-11 02:50:00|2109.03|2100.33|2109.35|2100.65|2109.36|2100.66|2108.97|2100.27|17
1625971810000|2021-07-11 02:50:10|2109.33|2100.63|2109.16|2100.46|2109.48|2100.78|2109.14|2100.44|21
1625971820000|2021-07-11 02:50:20|2109.14|2100.44|2109.23|2100.53|2109.23|2100.53|2109.14|2100.44|24
1625971830000|2021-07-11 02:50:30|2109.19|2100.49|2108.77|2100.07|2109.24|2100.54|2108.77|2100.07|25
1625971840000|2021-07-11 02:50:40|2108.8|2100.1|2108.37|2099.67|2108.83|2100.13|2108.37|2099.67|23
1625971850000|2021-07-11 02:50:50|2108.35|2099.65|2108.04|2099.34|2108.39|2099.69|2108|2099.3|15
1625971860000|2021-07-11 02:51:00|2108.05|2099.35|2108.3|2099.6|2108.41|2099.71|2108.03|2099.33|27
1625971870000|2021-07-11 02:51:10|2108.29|2099.59|2108.19|2099.49|2108.31|2099.61|2108.18|2099.48|19
1625971880000|2021-07-11 02:51:20|2108.22|2099.52|2108.6|2099.9|2108.63|2099.93|2108.19|2099.49|22
1625971890000|2021-07-11 02:51:30|2108.56|2099.86|2109.14|2100.44|2109.15|2100.45|2108.56|2099.86|28
1625971900000|2021-07-11 02:51:40|2109.13|2100.43|2109.07|2100.37|2109.19|2100.49|2109.06|2100.36|21
1625971910000|2021-07-11 02:51:50|2109.11|2100.41|2109.31|2100.61|2109.48|2100.78|2109.07|2100.37|28
1625971920000|2021-07-11 02:52:00|2109.32|2100.62|2109.28|2100.58|2109.33|2100.63|2109.25|2100.55|14
1625971930000|2021-07-11 02:52:10|2109.3|2100.6|2109.3|2100.6|2109.3|2100.6|2109.26|2100.56|10
1625971940000|2021-07-11 02:52:20|2109.29|2100.59|2109.35|2100.65|2109.35|2100.65|2109.24|2100.54|24
1625971950000|2021-07-11 02:52:30|2109.36|2100.66|2108.73|2100.03|2109.36|2100.66|2108.72|2100.02|28
1625971960000|2021-07-11 02:52:40|2108.76|2100.06|2108.72|2100.02|2108.81|2100.11|2108.69|2099.99|23
1625971970000|2021-07-11 02:52:50|2108.76|2100.06|2108.77|2100.07|2108.77|2100.07|2108.67|2099.97|14
1625971980000|2021-07-11 02:53:00|2108.76|2100.06|2108.68|2099.98|2108.82|2100.12|2108.65|2099.95|23
1625971990000|2021-07-11 02:53:10|2108.69|2099.99|2108.65|2099.95|2108.69|2099.99|2108.63|2099.93|19
1625972000000|2021-07-11 02:53:20|2108.62|2099.92|2107.73|2099.03|2108.65|2099.95|2107.73|2099.03|21
1625972010000|2021-07-11 02:53:30|2107.72|2099.02|2107.47|2098.77|2107.72|2099.02|2107.34|2098.64|34
1625972020000|2021-07-11 02:53:40|2107.48|2098.78|2107.15|2098.45|2107.5|2098.8|2107.15|2098.45|22
1625972030000|2021-07-11 02:53:50|2107.11|2098.41|2107.18|2098.48|2107.23|2098.53|2107.08|2098.38|18
1625972040000|2021-07-11 02:54:00|2107.14|2098.44|2108.05|2099.35|2108.29|2099.59|2107.14|2098.44|30
1625972050000|2021-07-11 02:54:10|2108.06|2099.36|2108.14|2099.44|2108.14|2099.44|2108.05|2099.35|18
1625972060000|2021-07-11 02:54:20|2107.99|2099.29|2108.51|2099.81|2108.51|2099.81|2107.98|2099.28|21
1625972070000|2021-07-11 02:54:30|2108.53|2099.83|2108.43|2099.73|2108.53|2099.83|2108.43|2099.73|21
1625972080000|2021-07-11 02:54:40|2108.46|2099.76|2108.46|2099.76|2108.5|2099.8|2108.43|2099.73|22
1625972090000|2021-07-11 02:54:50|2108.45|2099.75|2108.65|2099.95|2108.7|2100|2108.45|2099.75|22
1625972100000|2021-07-11 02:55:00|2108.64|2099.94|2108.56|2099.86|2108.64|2099.94|2108.5|2099.8|24
1625972110000|2021-07-11 02:55:10|2108.55|2099.85|2108.55|2099.85|2108.58|2099.88|2108.55|2099.85|18
1625972120000|2021-07-11 02:55:20|2108.57|2099.87|2108.53|2099.83|2108.58|2099.88|2108.52|2099.82|16
1625972130000|2021-07-11 02:55:30|2108.52|2099.82|2106.98|2098.28|2108.55|2099.85|2106.98|2098.28|27
1625972140000|2021-07-11 02:55:40|2107.05|2098.35|2106.66|2097.96|2107.06|2098.36|2106.66|2097.96|17
1625972150000|2021-07-11 02:55:50|2106.68|2097.98|2105.41|2096.71|2106.68|2097.98|2105.41|2096.71|29
1625972160000|2021-07-11 02:56:00|2105.42|2096.72|2104.25|2095.55|2105.42|2096.72|2104.09|2095.39|32
1625972170000|2021-07-11 02:56:10|2104.14|2095.44|2104.25|2095.55|2104.78|2096.08|2104.13|2095.43|30
1625972180000|2021-07-11 02:56:20|2104.19|2095.49|2103.43|2094.73|2104.19|2095.49|2103.39|2094.69|26
1625972190000|2021-07-11 02:56:30|2103.44|2094.74|2103.12|2094.42|2103.5|2094.8|2103.05|2094.35|27
1625972200000|2021-07-11 02:56:40|2102.98|2094.28|2103.73|2095.03|2103.73|2095.03|2102.98|2094.28|24
1625972210000|2021-07-11 02:56:50|2103.68|2094.98|2103.65|2094.95|2103.72|2095.02|2103.55|2094.85|32
1625972220000|2021-07-11 02:57:00|2103.63|2094.93|2103.35|2094.65|2103.63|2094.93|2103.27|2094.57|26
1625972230000|2021-07-11 02:57:10|2103.33|2094.63|2102.63|2093.93|2103.41|2094.71|2102.63|2093.93|28
1625972240000|2021-07-11 02:57:20|2102.62|2093.92|2102.13|2093.43|2102.62|2093.92|2102.13|2093.43|25
1625972250000|2021-07-11 02:57:30|2102.06|2093.36|2101.59|2092.89|2102.1|2093.4|2101.15|2092.45|30
1625972260000|2021-07-11 02:57:40|2101.69|2092.99|2101.86|2093.16|2102.4|2093.7|2101.69|2092.99|27
1625972270000|2021-07-11 02:57:50|2101.83|2093.13|2101.64|2092.94|2102.02|2093.32|2101.57|2092.87|30
1625972280000|2021-07-11 02:58:00|2101.65|2092.95|2101.9|2093.2|2102.35|2093.65|2101.65|2092.95|36
1625972290000|2021-07-11 02:58:10|2101.89|2093.19|2101.26|2092.56|2101.89|2093.19|2101.25|2092.55|29
1625972300000|2021-07-11 02:58:20|2101.25|2092.55|2101.28|2092.58|2101.59|2092.89|2101.19|2092.49|25
1625972310000|2021-07-11 02:58:30|2101.29|2092.59|2101.35|2092.65|2101.35|2092.65|2101.27|2092.57|14
1625972320000|2021-07-11 02:58:40|2101.36|2092.66|2101.84|2093.14|2101.93|2093.23|2101.36|2092.66|21
1625972330000|2021-07-11 02:58:50|2101.86|2093.16|2101.78|2093.08|2102.04|2093.34|2101.74|2093.04|32
1625972340000|2021-07-11 02:59:00|2101.71|2093.01|2101.68|2092.98|2101.71|2093.01|2101.63|2092.93|22
1625972350000|2021-07-11 02:59:10|2101.89|2093.19|2102.33|2093.63|2102.33|2093.63|2101.89|2093.19|28
1625972360000|2021-07-11 02:59:20|2102.34|2093.64|2102.36|2093.66|2102.4|2093.7|2102.31|2093.61|20
1625972370000|2021-07-11 02:59:30|2102.37|2093.67|2101.88|2093.18|2102.43|2093.73|2101.88|2093.18|15
1625972380000|2021-07-11 02:59:40|2101.91|2093.21|2100.77|2092.07|2101.99|2093.29|2100.77|2092.07|25
1625972390000|2021-07-11 02:59:50|2100.81|2092.11|2101.52|2092.82|2101.52|2092.82|2100.71|2092.01|26
1625972400000|2021-07-11 03:00:00|2101.54|2092.84|2101.71|2093.01|2101.71|2093.01|2100.2|2091.5|34
1625972410000|2021-07-11 03:00:10|2101.96|2093.26|2103.11|2094.41|2103.14|2094.44|2101.96|2093.26|35
1625972420000|2021-07-11 03:00:20|2103.19|2094.49|2103.7|2095|2103.73|2095.03|2103.19|2094.49|29
1625972430000|2021-07-11 03:00:30|2103.71|2095.01|2103.9|2095.2|2104.83|2096.13|2103.71|2095.01|28
1625972440000|2021-07-11 03:00:40|2103.87|2095.17|2103.53|2094.83|2103.92|2095.22|2103.41|2094.71|29
1625972450000|2021-07-11 03:00:50|2103.52|2094.82|2104.33|2095.63|2104.4|2095.7|2103.49|2094.79|32
1625972460000|2021-07-11 03:01:00|2104.29|2095.59|2103.82|2095.12|2104.3|2095.6|2103.69|2094.99|23
1625972470000|2021-07-11 03:01:10|2104.32|2095.62|2104.48|2095.78|2104.5|2095.8|2104.13|2095.43|29
1625972480000|2021-07-11 03:01:20|2104.5|2095.8|2106.38|2097.68|2106.38|2097.68|2104.5|2095.8|31
1625972490000|2021-07-11 03:01:30|2106.41|2097.71|2106|2097.3|2106.41|2097.71|2105.7|2097|35
1625972500000|2021-07-11 03:01:40|2106.05|2097.35|2105.93|2097.23|2106.11|2097.41|2105.93|2097.23|19
1625972510000|2021-07-11 03:01:50|2105.95|2097.25|2105.8|2097.1|2105.96|2097.26|2105.65|2096.95|33
1625972520000|2021-07-11 03:02:00|2105.78|2097.08|2105.67|2096.97|2105.81|2097.11|2105.61|2096.91|27
1625972530000|2021-07-11 03:02:10|2105.47|2096.77|2104.47|2095.77|2105.47|2096.77|2104.41|2095.71|33
1625972540000|2021-07-11 03:02:20|2104.43|2095.73|2104.68|2095.98|2104.71|2096.01|2104.38|2095.68|21
1625972550000|2021-07-11 03:02:30|2104.72|2096.02|2104.62|2095.92|2104.72|2096.02|2104.6|2095.9|13
1625972560000|2021-07-11 03:02:40|2104.63|2095.93|2104.57|2095.87|2104.64|2095.94|2104.57|2095.87|23
1625972570000|2021-07-11 03:02:50|2104.58|2095.88|2104.46|2095.76|2104.64|2095.94|2104.46|2095.76|21
1625972580000|2021-07-11 03:03:00|2104.47|2095.77|2105.05|2096.35|2105.5|2096.8|2104.45|2095.75|34
1625972590000|2021-07-11 03:03:10|2105.06|2096.36|2104.64|2095.94|2105.08|2096.38|2104.63|2095.93|17
1625972600000|2021-07-11 03:03:20|2104.65|2095.95|2104.73|2096.03|2104.77|2096.07|2104.61|2095.91|24
1625972610000|2021-07-11 03:03:30|2104.75|2096.05|2102.22|2093.52|2104.75|2096.05|2102.22|2093.52|24
1625972620000|2021-07-11 03:03:40|2102.21|2093.51|2102.01|2093.31|2102.43|2093.73|2101.55|2092.85|35
1625972630000|2021-07-11 03:03:50|2101.97|2093.27|2102.01|2093.31|2102.22|2093.52|2101.66|2092.96|29
1625972640000|2021-07-11 03:04:00|2102.02|2093.32|2102.96|2094.26|2103.6|2094.9|2102.02|2093.32|25
1625972650000|2021-07-11 03:04:10|2102.88|2094.18|2103.2|2094.5|2103.27|2094.57|2102.48|2093.78|33
1625972660000|2021-07-11 03:04:20|2103.28|2094.58|2103.15|2094.45|2103.33|2094.63|2103.15|2094.45|28
1625972670000|2021-07-11 03:04:30|2103.16|2094.46|2102.51|2093.81|2103.16|2094.46|2102.46|2093.76|28
1625972680000|2021-07-11 03:04:40|2102.5|2093.8|2102.56|2093.86|2102.61|2093.91|2102.33|2093.63|26
1625972690000|2021-07-11 03:04:50|2102.58|2093.88|2102.69|2093.99|2102.87|2094.17|2102.56|2093.86|33
1625972700000|2021-07-11 03:05:00|2102.75|2094.05|2102.27|2093.57|2102.89|2094.19|2102.24|2093.54|26
1625972710000|2021-07-11 03:05:10|2102.23|2093.53|2101.04|2092.34|2102.23|2093.53|2100.93|2092.23|35
1625972720000|2021-07-11 03:05:20|2101.03|2092.33|2100.82|2092.12|2101.13|2092.43|2100.81|2092.11|30
1625972730000|2021-07-11 03:05:30|2100.78|2092.08|2100.52|2091.82|2100.78|2092.08|2100.49|2091.79|25
1625972740000|2021-07-11 03:05:40|2100.56|2091.86|2100.88|2092.18|2100.97|2092.27|2100.53|2091.83|24
1625972750000|2021-07-11 03:05:50|2100.86|2092.16|2100.91|2092.21|2100.91|2092.21|2100.83|2092.13|23
1625972760000|2021-07-11 03:06:00|2100.9|2092.2|2100.87|2092.17|2100.92|2092.22|2100.68|2091.98|27
1625972770000|2021-07-11 03:06:10|2100.85|2092.15|2100.86|2092.16|2100.93|2092.23|2100.84|2092.14|10
1625972780000|2021-07-11 03:06:20|2100.83|2092.13|2100.99|2092.29|2101.16|2092.46|2100.79|2092.09|30
1625972790000|2021-07-11 03:06:30|2101.01|2092.31|2100.1|2091.4|2101.01|2092.31|2100.1|2091.4|32
1625972800000|2021-07-11 03:06:40|2100.08|2091.38|2099.95|2091.25|2100.17|2091.47|2099.95|2091.25|27
1625972810000|2021-07-11 03:06:50|2099.92|2091.22|2099.39|2090.69|2099.92|2091.22|2099.39|2090.69|29
1625972820000|2021-07-11 03:07:00|2099.1|2090.4|2099.67|2090.97|2100.13|2091.43|2098.71|2090.01|38
1625972830000|2021-07-11 03:07:10|2099.62|2090.92|2100.25|2091.55|2100.35|2091.65|2099.59|2090.89|29
1625972840000|2021-07-11 03:07:20|2100.24|2091.54|2100.14|2091.44|2100.3|2091.6|2099.95|2091.25|31
1625972850000|2021-07-11 03:07:30|2100.15|2091.45|2100.17|2091.47|2100.17|2091.47|2100|2091.3|28
1625972860000|2021-07-11 03:07:40|2100.18|2091.48|2099.92|2091.22|2100.37|2091.67|2099.38|2090.68|35
1625972870000|2021-07-11 03:07:50|2099.91|2091.21|2099.52|2090.82|2100.04|2091.34|2099.52|2090.82|21
1625972880000|2021-07-11 03:08:00|2099.53|2090.83|2098.72|2090.02|2099.53|2090.83|2098.72|2090.02|30
1625972890000|2021-07-11 03:08:10|2098.71|2090.01|2099.28|2090.58|2099.36|2090.66|2098.61|2089.91|23
1625972900000|2021-07-11 03:08:20|2099.3|2090.6|2099.23|2090.53|2099.61|2090.91|2099.23|2090.53|24
1625972910000|2021-07-11 03:08:30|2099.28|2090.58|2098.96|2090.26|2099.28|2090.58|2098.96|2090.26|21
1625972920000|2021-07-11 03:08:40|2098.97|2090.27|2098.57|2089.87|2098.97|2090.27|2098.57|2089.87|16
1625972930000|2021-07-11 03:08:50|2098.33|2089.63|2097.04|2088.34|2098.33|2089.63|2097.02|2088.32|27
1625972940000|2021-07-11 03:09:00|2097.02|2088.32|2096.91|2088.21|2097.4|2088.7|2096.91|2088.21|27
1625972950000|2021-07-11 03:09:10|2096.88|2088.18|2097.8|2089.1|2098.37|2089.67|2096.83|2088.13|35
1625972960000|2021-07-11 03:09:20|2097.84|2089.14|2097.88|2089.18|2098.33|2089.63|2097.53|2088.83|32
1625972970000|2021-07-11 03:09:30|2097.91|2089.21|2097.36|2088.66|2097.91|2089.21|2097.3|2088.6|35
1625972980000|2021-07-11 03:09:40|2097.3|2088.6|2097.42|2088.72|2097.49|2088.79|2097.3|2088.6|27
1625972990000|2021-07-11 03:09:50|2097.53|2088.83|2097.89|2089.19|2097.92|2089.22|2097.53|2088.83|32
1625973000000|2021-07-11 03:10:00|2097.91|2089.21|2097.78|2089.08|2097.91|2089.21|2097.7|2089|30
1625973010000|2021-07-11 03:10:10|2097.79|2089.09|2098.02|2089.32|2098.09|2089.39|2097.77|2089.07|23
1625973020000|2021-07-11 03:10:20|2098.01|2089.31|2098.07|2089.37|2098.09|2089.39|2098.01|2089.31|7
1625973030000|2021-07-11 03:10:30|2098.06|2089.36|2098.78|2090.08|2098.78|2090.08|2098.06|2089.36|15
1625973040000|2021-07-11 03:10:40|2098.79|2090.09|2098.72|2090.02|2098.81|2090.11|2098.71|2090.01|13
1625973050000|2021-07-11 03:10:50|2098.74|2090.04|2098.74|2090.04|2098.94|2090.24|2098.73|2090.03|28
1625973060000|2021-07-11 03:11:00|2098.73|2090.03|2097.73|2089.03|2098.73|2090.03|2097.73|2089.03|30
1625973070000|2021-07-11 03:11:10|2097.78|2089.08|2098.74|2090.04|2098.77|2090.07|2097.73|2089.03|35
1625973080000|2021-07-11 03:11:20|2098.78|2090.08|2098.74|2090.04|2098.8|2090.1|2098.64|2089.94|26
1625973090000|2021-07-11 03:11:30|2098.75|2090.05|2099.21|2090.51|2099.22|2090.52|2098.75|2090.05|24
1625973100000|2021-07-11 03:11:40|2098.99|2090.29|2098.93|2090.23|2098.99|2090.29|2098.79|2090.09|21
1625973110000|2021-07-11 03:11:50|2098.84|2090.14|2098.28|2089.58|2098.84|2090.14|2098.02|2089.32|31
1625973120000|2021-07-11 03:12:00|2098.31|2089.61|2098.22|2089.52|2098.48|2089.78|2097.89|2089.19|26
1625973130000|2021-07-11 03:12:10|2098.14|2089.44|2097.48|2088.78|2098.23|2089.53|2097.47|2088.77|22
1625973140000|2021-07-11 03:12:20|2097.46|2088.76|2097.06|2088.36|2097.46|2088.76|2097.06|2088.36|29
1625973150000|2021-07-11 03:12:30|2097.03|2088.33|2097.19|2088.49|2097.25|2088.55|2096.88|2088.18|30
1625973160000|2021-07-11 03:12:40|2097.13|2088.43|2097.81|2089.11|2097.87|2089.17|2097|2088.3|19
1625973170000|2021-07-11 03:12:50|2097.82|2089.12|2096|2087.3|2097.83|2089.13|2095.92|2087.22|29
1625973180000|2021-07-11 03:13:00|2096.01|2087.31|2096.09|2087.39|2096.16|2087.46|2096.01|2087.31|29
1625973190000|2021-07-11 03:13:10|2096.1|2087.4|2097.95|2089.25|2098|2089.3|2096.09|2087.39|28
1625973200000|2021-07-11 03:13:20|2098.01|2089.31|2097.92|2089.22|2098.09|2089.39|2097.83|2089.13|34
1625973210000|2021-07-11 03:13:30|2097.91|2089.21|2097.91|2089.21|2097.97|2089.27|2097.84|2089.14|30
1625973220000|2021-07-11 03:13:40|2097.92|2089.22|2097.49|2088.79|2097.94|2089.24|2097.49|2088.79|28
1625973230000|2021-07-11 03:13:50|2097.51|2088.81|2097.5|2088.8|2097.62|2088.92|2097.49|2088.79|31
1625973240000|2021-07-11 03:14:00|2097.49|2088.79|2098.56|2089.86|2098.56|2089.86|2097.49|2088.79|26
1625973250000|2021-07-11 03:14:10|2098.53|2089.83|2098.52|2089.82|2098.73|2090.03|2098.48|2089.78|23
1625973260000|2021-07-11 03:14:20|2098.54|2089.84|2098.71|2090.01|2098.75|2090.05|2098.54|2089.84|15
1625973270000|2021-07-11 03:14:30|2098.7|2090|2098.8|2090.1|2098.8|2090.1|2098.69|2089.99|24
1625973280000|2021-07-11 03:14:40|2098.79|2090.09|2097.99|2089.29|2098.81|2090.11|2097.59|2088.89|32
1625973290000|2021-07-11 03:14:50|2097.95|2089.25|2097.91|2089.21|2097.96|2089.26|2097.87|2089.17|25
1625973300000|2021-07-11 03:15:00|2098|2089.3|2097.84|2089.14|2098.14|2089.44|2097.84|2089.14|31
1625973310000|2021-07-11 03:15:10|2097.78|2089.08|2097.94|2089.24|2097.94|2089.24|2097.77|2089.07|29
1625973320000|2021-07-11 03:15:20|2097.93|2089.23|2097.91|2089.21|2097.94|2089.24|2097.83|2089.13|22
1625973330000|2021-07-11 03:15:30|2097.89|2089.19|2097.4|2088.7|2097.89|2089.19|2097.35|2088.65|22
1625973340000|2021-07-11 03:15:40|2097.41|2088.71|2097.58|2088.88|2097.95|2089.25|2097.41|2088.71|32
1625973350000|2021-07-11 03:15:50|2097.57|2088.87|2097.45|2088.75|2097.6|2088.9|2097.43|2088.73|20
1625973360000|2021-07-11 03:16:00|2097.44|2088.74|2096.86|2088.16|2097.44|2088.74|2096.7|2088|23
1625973370000|2021-07-11 03:16:10|2096.84|2088.14|2097.15|2088.45|2097.19|2088.49|2096.82|2088.12|23
1625973380000|2021-07-11 03:16:20|2097.14|2088.44|2096.99|2088.29|2097.28|2088.58|2096.92|2088.22|28
1625973390000|2021-07-11 03:16:30|2097|2088.3|2096.85|2088.15|2097.06|2088.36|2096.85|2088.15|25
1625973400000|2021-07-11 03:16:40|2096.87|2088.17|2096.87|2088.17|2096.9|2088.2|2096.82|2088.12|25
1625973410000|2021-07-11 03:16:50|2096.88|2088.18|2096.59|2087.89|2096.88|2088.18|2096.57|2087.87|23
1625973420000|2021-07-11 03:17:00|2096.61|2087.91|2096.76|2088.06|2096.95|2088.25|2096.61|2087.91|22
1625973430000|2021-07-11 03:17:10|2096.75|2088.05|2096.79|2088.09|2096.85|2088.15|2096.75|2088.05|23
1625973440000|2021-07-11 03:17:20|2096.85|2088.15|2097.57|2088.87|2097.57|2088.87|2096.77|2088.07|24
1625973450000|2021-07-11 03:17:30|2097.63|2088.93|2097.76|2089.06|2097.76|2089.06|2097.63|2088.93|27
1625973460000|2021-07-11 03:17:40|2097.74|2089.04|2097.73|2089.03|2097.78|2089.08|2097.65|2088.95|22
1625973470000|2021-07-11 03:17:50|2097.74|2089.04|2097.79|2089.09|2097.8|2089.1|2097.71|2089.01|19
1625973480000|2021-07-11 03:18:00|2097.92|2089.22|2097.92|2089.22|2097.92|2089.22|2097.9|2089.2|5
1625973490000|2021-07-11 03:18:10|2097.91|2089.21|2097.99|2089.29|2098|2089.3|2097.91|2089.21|16
1625973500000|2021-07-11 03:18:20|2097.95|2089.25|2097.33|2088.63|2098.14|2089.44|2097.31|2088.61|30
1625973510000|2021-07-11 03:18:30|2097.38|2088.68|2097.57|2088.87|2097.61|2088.91|2097.38|2088.68|26
1625973520000|2021-07-11 03:18:40|2097.58|2088.88|2097.55|2088.85|2097.61|2088.91|2097.55|2088.85|21
1625973530000|2021-07-11 03:18:50|2097.57|2088.87|2097.5|2088.8|2097.64|2088.94|2097.47|2088.77|24
1625973540000|2021-07-11 03:19:00|2097.49|2088.79|2097.77|2089.07|2097.8|2089.1|2097.49|2088.79|13
1625973550000|2021-07-11 03:19:10|2097.79|2089.09|2097.52|2088.82|2097.82|2089.12|2097.47|2088.77|19
1625973560000|2021-07-11 03:19:20|2097.54|2088.84|2097.76|2089.06|2097.76|2089.06|2097.54|2088.84|23
1625973570000|2021-07-11 03:19:30|2097.77|2089.07|2098.34|2089.64|2098.34|2089.64|2097.77|2089.07|23
1625973580000|2021-07-11 03:19:40|2098.33|2089.63|2098.61|2089.91|2098.61|2089.91|2098.31|2089.61|19
1625973590000|2021-07-11 03:19:50|2098.65|2089.95|2099.05|2090.35|2099.05|2090.35|2098.64|2089.94|23
1625973600000|2021-07-11 03:20:00|2099.02|2090.32|2098.36|2089.66|2099.06|2090.36|2098.36|2089.66|29
1625973610000|2021-07-11 03:20:10|2098.4|2089.7|2098.31|2089.61|2098.41|2089.71|2098.25|2089.55|25
1625973620000|2021-07-11 03:20:20|2098.32|2089.62|2098.95|2090.25|2098.95|2090.25|2098.32|2089.62|18
1625973630000|2021-07-11 03:20:30|2098.94|2090.24|2099.01|2090.31|2099.04|2090.34|2098.94|2090.24|27
1625973640000|2021-07-11 03:20:40|2099.04|2090.34|2098.84|2090.14|2099.04|2090.34|2098.84|2090.14|18
1625973650000|2021-07-11 03:20:50|2098.86|2090.16|2099.21|2090.51|2099.22|2090.52|2098.84|2090.14|26
1625973660000|2021-07-11 03:21:00|2099.2|2090.5|2099.3|2090.6|2099.32|2090.62|2099.2|2090.5|21
1625973670000|2021-07-11 03:21:10|2099.29|2090.59|2099.56|2090.86|2099.56|2090.86|2099.28|2090.58|17
1625973680000|2021-07-11 03:21:20|2099.55|2090.85|2099.05|2090.35|2099.56|2090.86|2098.99|2090.29|21
1625973690000|2021-07-11 03:21:30|2099.08|2090.38|2099.14|2090.44|2099.15|2090.45|2099.01|2090.31|20
1625973700000|2021-07-11 03:21:40|2099.15|2090.45|2098.88|2090.18|2099.15|2090.45|2098.79|2090.09|25
1625973710000|2021-07-11 03:21:50|2098.92|2090.22|2098.82|2090.12|2098.92|2090.22|2098.73|2090.03|29
1625973720000|2021-07-11 03:22:00|2098.81|2090.11|2098.73|2090.03|2098.81|2090.11|2098.24|2089.54|34
1625973730000|2021-07-11 03:22:10|2098.74|2090.04|2098.53|2089.83|2098.75|2090.05|2098.52|2089.82|28
1625973740000|2021-07-11 03:22:20|2098.54|2089.84|2098.33|2089.63|2098.56|2089.86|2098.31|2089.61|27
1625973750000|2021-07-11 03:22:30|2098.34|2089.64|2098.42|2089.72|2098.43|2089.73|2098.33|2089.63|22
1625973760000|2021-07-11 03:22:40|2098.38|2089.68|2097.95|2089.25|2098.42|2089.72|2097.94|2089.24|33
1625973770000|2021-07-11 03:22:50|2097.94|2089.24|2097.6|2088.9|2098.04|2089.34|2097.6|2088.9|24
1625973780000|2021-07-11 03:23:00|2097.58|2088.88|2097.47|2088.77|2097.61|2088.91|2097.45|2088.75|21
1625973790000|2021-07-11 03:23:10|2097.46|2088.76|2097.47|2088.77|2097.51|2088.81|2097.45|2088.75|21
1625973800000|2021-07-11 03:23:20|2097.48|2088.78|2098.59|2089.89|2098.63|2089.93|2097.48|2088.78|29
1625973810000|2021-07-11 03:23:30|2098.54|2089.84|2098.49|2089.79|2098.58|2089.88|2098.49|2089.79|12
1625973820000|2021-07-11 03:23:40|2098.53|2089.83|2098.56|2089.86|2098.58|2089.88|2098.52|2089.82|14
1625973830000|2021-07-11 03:23:50|2098.55|2089.85|2098.51|2089.81|2098.55|2089.85|2098.49|2089.79|12
1625973840000|2021-07-11 03:24:00|2098.53|2089.83|2099.95|2091.25|2100.02|2091.32|2098.53|2089.83|16
1625973850000|2021-07-11 03:24:10|2100.01|2091.31|2099.84|2091.14|2100.01|2091.31|2099.77|2091.07|29
1625973860000|2021-07-11 03:24:20|2099.82|2091.12|2099.86|2091.16|2099.93|2091.23|2099.82|2091.12|22
1625973870000|2021-07-11 03:24:30|2099.85|2091.15|2100.03|2091.33|2100.06|2091.36|2099.85|2091.15|20
1625973880000|2021-07-11 03:24:40|2100.02|2091.32|2100.27|2091.57|2100.27|2091.57|2100.01|2091.31|18
1625973890000|2021-07-11 03:24:50|2100.26|2091.56|2100.16|2091.46|2100.28|2091.58|2100.14|2091.44|7
1625973900000|2021-07-11 03:25:00|2100.15|2091.45|2099.86|2091.16|2100.42|2091.72|2099.86|2091.16|18
1625973910000|2021-07-11 03:25:10|2099.84|2091.14|2099.66|2090.96|2099.87|2091.17|2099.65|2090.95|30
1625973920000|2021-07-11 03:25:20|2099.7|2091|2099.66|2090.96|2099.7|2091|2099.66|2090.96|12
1625973930000|2021-07-11 03:25:30|2099.65|2090.95|2098.85|2090.15|2099.68|2090.98|2098.84|2090.14|27
1625973940000|2021-07-11 03:25:40|2098.84|2090.14|2098.87|2090.17|2099.03|2090.33|2098.84|2090.14|27
1625973950000|2021-07-11 03:25:50|2098.86|2090.16|2098.65|2089.95|2098.86|2090.16|2098.63|2089.93|21
1625973960000|2021-07-11 03:26:00|2098.64|2089.94|2098.65|2089.95|2098.65|2089.95|2098.6|2089.9|17
1625973970000|2021-07-11 03:26:10|2098.64|2089.94|2098.19|2089.49|2098.66|2089.96|2098.11|2089.41|31
1625973980000|2021-07-11 03:26:20|2098.16|2089.46|2098.82|2090.12|2098.88|2090.18|2098.06|2089.36|27
1625973990000|2021-07-11 03:26:30|2098.83|2090.13|2098.83|2090.13|2098.95|2090.25|2098.75|2090.05|30
1625974000000|2021-07-11 03:26:40|2098.87|2090.17|2098.84|2090.14|2098.91|2090.21|2098.84|2090.14|22
1625974010000|2021-07-11 03:26:50|2098.83|2090.13|2099|2090.3|2099.02|2090.32|2098.83|2090.13|16
1625974020000|2021-07-11 03:27:00|2098.98|2090.28|2098.51|2089.81|2099.02|2090.32|2098.51|2089.81|29
1625974030000|2021-07-11 03:27:10|2098.54|2089.84|2098.15|2089.45|2098.57|2089.87|2098.15|2089.45|20
1625974040000|2021-07-11 03:27:20|2098.18|2089.48|2098.26|2089.56|2098.26|2089.56|2097.96|2089.26|25
1625974050000|2021-07-11 03:27:30|2098.22|2089.52|2097.67|2088.97|2098.22|2089.52|2097.64|2088.94|17
1625974060000|2021-07-11 03:27:40|2097.65|2088.95|2097.51|2088.81|2097.67|2088.97|2097.51|2088.81|15
1625974070000|2021-07-11 03:27:50|2097.49|2088.79|2096.61|2087.91|2097.49|2088.79|2096.61|2087.91|20
1625974080000|2021-07-11 03:28:00|2096.62|2087.92|2096.91|2088.21|2097.1|2088.4|2096.62|2087.92|30
1625974090000|2021-07-11 03:28:10|2096.97|2088.27|2096.96|2088.26|2097.08|2088.38|2096.8|2088.1|31
1625974100000|2021-07-11 03:28:20|2096.95|2088.25|2096.41|2087.71|2096.96|2088.26|2096.34|2087.64|22
1625974110000|2021-07-11 03:28:30|2096.42|2087.72|2094.32|2085.62|2096.42|2087.72|2094.27|2085.57|26
1625974120000|2021-07-11 03:28:40|2094.33|2085.63|2093.51|2084.81|2094.64|2085.94|2093.51|2084.81|29
1625974130000|2021-07-11 03:28:50|2093.45|2084.75|2093.77|2085.07|2094.07|2085.37|2093.17|2084.47|33
1625974140000|2021-07-11 03:29:00|2093.82|2085.12|2093.86|2085.16|2094.21|2085.51|2093.23|2084.53|31
1625974150000|2021-07-11 03:29:10|2094.04|2085.34|2094.48|2085.78|2094.48|2085.78|2093.91|2085.21|31
1625974160000|2021-07-11 03:29:20|2094.51|2085.81|2095.8|2087.1|2095.8|2087.1|2094.51|2085.81|34
1625974170000|2021-07-11 03:29:30|2095.81|2087.11|2095.55|2086.85|2095.97|2087.27|2095.5|2086.8|36
1625974180000|2021-07-11 03:29:40|2095.53|2086.83|2096.41|2087.71|2096.41|2087.71|2095.48|2086.78|33
1625974190000|2021-07-11 03:29:50|2096.51|2087.81|2096.32|2087.62|2096.53|2087.83|2096.12|2087.42|28
1625974200000|2021-07-11 03:30:00|2096.46|2087.76|2095.97|2087.27|2096.52|2087.82|2095.88|2087.18|27
1625974210000|2021-07-11 03:30:10|2096.01|2087.31|2097.02|2088.32|2097.45|2088.75|2095.97|2087.27|26
1625974220000|2021-07-11 03:30:20|2096.96|2088.26|2097.56|2088.86|2097.7|2089|2096.96|2088.26|26
1625974230000|2021-07-11 03:30:30|2097.58|2088.88|2097.73|2089.03|2097.73|2089.03|2097.58|2088.88|26
1625974240000|2021-07-11 03:30:40|2097.71|2089.01|2099.15|2090.45|2099.15|2090.45|2097.71|2089.01|22
1625974250000|2021-07-11 03:30:50|2099.16|2090.46|2098.88|2090.18|2099.58|2090.88|2098.68|2089.98|32
1625974260000|2021-07-11 03:31:00|2098.92|2090.22|2099.47|2090.77|2099.51|2090.81|2098.81|2090.11|25
1625974270000|2021-07-11 03:31:10|2099.51|2090.81|2099.73|2091.03|2099.78|2091.08|2099.51|2090.81|31
1625974280000|2021-07-11 03:31:20|2099.72|2091.02|2099.69|2090.99|2099.75|2091.05|2099.59|2090.89|22
1625974290000|2021-07-11 03:31:30|2099.73|2091.03|2099.83|2091.13|2099.88|2091.18|2099.54|2090.84|31
1625974300000|2021-07-11 03:31:40|2099.82|2091.12|2099.57|2090.87|2099.83|2091.13|2099.31|2090.61|29
1625974310000|2021-07-11 03:31:50|2099.55|2090.85|2098.83|2090.13|2099.55|2090.85|2098.77|2090.07|22
1625974320000|2021-07-11 03:32:00|2098.86|2090.16|2098.8|2090.1|2099|2090.3|2098.77|2090.07|22
1625974330000|2021-07-11 03:32:10|2098.78|2090.08|2098.73|2090.03|2098.81|2090.11|2098.73|2090.03|14
1625974340000|2021-07-11 03:32:20|2098.71|2090.01|2098.7|2090|2098.72|2090.02|2098.7|2090|12
1625974350000|2021-07-11 03:32:30|2098.62|2089.92|2097.79|2089.09|2098.62|2089.92|2097.79|2089.09|18
1625974360000|2021-07-11 03:32:40|2097.82|2089.12|2097.74|2089.04|2097.89|2089.19|2097.72|2089.02|15
1625974370000|2021-07-11 03:32:50|2097.71|2089.01|2097.67|2088.97|2097.75|2089.05|2097.61|2088.91|15
1625974380000|2021-07-11 03:33:00|2097.66|2088.96|2097.56|2088.86|2097.73|2089.03|2097.56|2088.86|16
1625974390000|2021-07-11 03:33:10|2097.35|2088.65|2097.82|2089.12|2097.82|2089.12|2096.86|2088.16|21
1625974400000|2021-07-11 03:33:20|2097.83|2089.13|2097.82|2089.12|2097.85|2089.15|2097.72|2089.02|15
1625974410000|2021-07-11 03:33:30|2097.76|2089.06|2097.72|2089.02|2097.78|2089.08|2097.65|2088.95|14
1625974420000|2021-07-11 03:33:40|2097.76|2089.06|2097.85|2089.15|2097.85|2089.15|2097.65|2088.95|20
1625974430000|2021-07-11 03:33:50|2097.92|2089.22|2097.96|2089.26|2098.05|2089.35|2097.92|2089.22|17
1625974440000|2021-07-11 03:34:00|2097.86|2089.16|2097.91|2089.21|2097.91|2089.21|2097.69|2088.99|17
1625974450000|2021-07-11 03:34:10|2097.93|2089.23|2098.33|2089.63|2098.38|2089.68|2097.92|2089.22|23
1625974460000|2021-07-11 03:34:20|2098.35|2089.65|2098.28|2089.58|2098.41|2089.71|2098.26|2089.56|19
1625974470000|2021-07-11 03:34:30|2098.3|2089.6|2097.44|2088.74|2098.3|2089.6|2097.44|2088.74|20
1625974480000|2021-07-11 03:34:40|2097.48|2088.78|2097.79|2089.09|2097.82|2089.12|2097.43|2088.73|14
1625974490000|2021-07-11 03:34:50|2097.81|2089.11|2097.97|2089.27|2097.97|2089.27|2097.77|2089.07|15
1625974500000|2021-07-11 03:35:00|2097.99|2089.29|2097.89|2089.19|2098.04|2089.34|2097.89|2089.19|16
1625974510000|2021-07-11 03:35:10|2097.92|2089.22|2097.87|2089.17|2097.99|2089.29|2097.82|2089.12|18
1625974520000|2021-07-11 03:35:20|2097.85|2089.15|2097.54|2088.84|2097.88|2089.18|2097.54|2088.84|20
1625974530000|2021-07-11 03:35:30|2097.48|2088.78|2096.83|2088.13|2097.48|2088.78|2096.82|2088.12|17
1625974540000|2021-07-11 03:35:40|2096.79|2088.09|2096.09|2087.39|2096.79|2088.09|2096.09|2087.39|20
1625974550000|2021-07-11 03:35:50|2096.11|2087.41|2096|2087.3|2096.14|2087.44|2096|2087.3|5
1625974560000|2021-07-11 03:36:00|2096.03|2087.33|2095.88|2087.18|2096.04|2087.34|2095.81|2087.11|19
1625974570000|2021-07-11 03:36:10|2095.86|2087.16|2095.81|2087.11|2095.87|2087.17|2095.77|2087.07|9
1625974580000|2021-07-11 03:36:20|2095.72|2087.02|2095.92|2087.22|2095.92|2087.22|2095.72|2087.02|9
1625974590000|2021-07-11 03:36:30|2095.9|2087.2|2095.55|2086.85|2095.93|2087.23|2095.55|2086.85|13
1625974600000|2021-07-11 03:36:40|2095.53|2086.83|2095.39|2086.69|2095.62|2086.92|2095.39|2086.69|14
1625974610000|2021-07-11 03:36:50|2095.46|2086.76|2095.46|2086.76|2095.52|2086.82|2095.37|2086.67|20
1625974620000|2021-07-11 03:37:00|2095.43|2086.73|2096.12|2087.42|2096.12|2087.42|2095.41|2086.71|11
1625974630000|2021-07-11 03:37:10|2096.28|2087.58|2096.34|2087.64|2096.41|2087.71|2096.27|2087.57|21
1625974640000|2021-07-11 03:37:20|2096.39|2087.69|2097.12|2088.42|2097.19|2088.49|2096.38|2087.68|32
1625974650000|2021-07-11 03:37:30|2097.11|2088.41|2096.42|2087.72|2097.23|2088.53|2096.42|2087.72|30
1625974660000|2021-07-11 03:37:40|2096.35|2087.65|2096.77|2088.07|2096.85|2088.15|2096.35|2087.65|28
1625974670000|2021-07-11 03:37:50|2096.79|2088.09|2097.5|2088.8|2097.55|2088.85|2096.79|2088.09|27
1625974680000|2021-07-11 03:38:00|2097.51|2088.81|2096.74|2088.04|2097.57|2088.87|2096.7|2088|21
1625974690000|2021-07-11 03:38:10|2096.73|2088.03|2096.88|2088.18|2096.9|2088.2|2096.72|2088.02|25
1625974700000|2021-07-11 03:38:20|2096.89|2088.19|2096.79|2088.09|2097.03|2088.33|2096.72|2088.02|26
1625974710000|2021-07-11 03:38:30|2096.78|2088.08|2097.45|2088.75|2097.46|2088.76|2096.78|2088.08|26
1625974720000|2021-07-11 03:38:40|2097.47|2088.77|2097.73|2089.03|2097.73|2089.03|2097.45|2088.75|13
1625974730000|2021-07-11 03:38:50|2097.74|2089.04|2097.75|2089.05|2097.76|2089.06|2097.66|2088.96|17
1625974740000|2021-07-11 03:39:00|2097.76|2089.06|2097.68|2088.98|2097.76|2089.06|2097.6|2088.9|12
1625974750000|2021-07-11 03:39:10|2097.7|2089|2098.15|2089.45|2098.16|2089.46|2097.57|2088.87|17
1625974760000|2021-07-11 03:39:20|2098.18|2089.48|2098.34|2089.64|2098.36|2089.66|2098.18|2089.48|20
1625974770000|2021-07-11 03:39:30|2098.35|2089.65|2098.34|2089.64|2098.38|2089.68|2098.3|2089.6|7
1625974780000|2021-07-11 03:39:40|2098.36|2089.66|2098.94|2090.24|2098.94|2090.24|2098.32|2089.62|12
1625974790000|2021-07-11 03:39:50|2098.98|2090.28|2098.51|2089.81|2098.98|2090.28|2098.51|2089.81|11
1625974800000|2021-07-11 03:40:00|2098.47|2089.77|2098.16|2089.46|2098.47|2089.77|2098.13|2089.43|16
1625974810000|2021-07-11 03:40:10|2097.95|2089.25|2096.8|2088.1|2098.04|2089.34|2096.79|2088.09|17
1625974820000|2021-07-11 03:40:20|2096.39|2087.69|2096.32|2087.62|2096.39|2087.69|2096.29|2087.59|21
1625974830000|2021-07-11 03:40:30|2096.31|2087.61|2096.14|2087.44|2096.31|2087.61|2096.02|2087.32|16
1625974840000|2021-07-11 03:40:40|2096.25|2087.55|2096.98|2088.28|2097.07|2088.37|2096.25|2087.55|34
1625974850000|2021-07-11 03:40:50|2096.97|2088.27|2096.28|2087.58|2096.98|2088.28|2096.26|2087.56|25
1625974860000|2021-07-11 03:41:00|2096.31|2087.61|2096.58|2087.88|2096.58|2087.88|2096.31|2087.61|31
1625974870000|2021-07-11 03:41:10|2096.59|2087.89|2096.13|2087.43|2096.62|2087.92|2096.13|2087.43|29
1625974880000|2021-07-11 03:41:20|2096|2087.3|2096.06|2087.36|2096.06|2087.36|2095.95|2087.25|21
1625974890000|2021-07-11 03:41:30|2096.08|2087.38|2096.24|2087.54|2096.24|2087.54|2096|2087.3|25
1625974900000|2021-07-11 03:41:40|2096.21|2087.51|2096.11|2087.41|2096.21|2087.51|2096.08|2087.38|10
1625974910000|2021-07-11 03:41:50|2096.08|2087.38|2096.02|2087.32|2096.08|2087.38|2095.98|2087.28|26
1625974920000|2021-07-11 03:42:00|2096.04|2087.34|2095.59|2086.89|2096.04|2087.34|2095.43|2086.73|33
1625974930000|2021-07-11 03:42:10|2095.57|2086.87|2095.38|2086.68|2095.57|2086.87|2095.38|2086.68|20
1625974940000|2021-07-11 03:42:20|2095.14|2086.44|2094.69|2085.99|2095.14|2086.44|2094.68|2085.98|22
1625974950000|2021-07-11 03:42:30|2094.68|2085.98|2095.61|2086.91|2095.64|2086.94|2094.68|2085.98|37
1625974960000|2021-07-11 03:42:40|2095.58|2086.88|2095.53|2086.83|2095.61|2086.91|2095.41|2086.71|27
1625974970000|2021-07-11 03:42:50|2095.49|2086.79|2095.5|2086.8|2095.55|2086.85|2095.45|2086.75|22
1625974980000|2021-07-11 03:43:00|2095.51|2086.81|2095.52|2086.82|2095.53|2086.83|2095.48|2086.78|9
1625974990000|2021-07-11 03:43:10|2095.51|2086.81|2095.12|2086.42|2095.51|2086.81|2095.11|2086.41|19
1625975000000|2021-07-11 03:43:20|2095.07|2086.37|2094.96|2086.26|2095.07|2086.37|2094.96|2086.26|21
1625975010000|2021-07-11 03:43:30|2094.94|2086.24|2094.65|2085.95|2094.95|2086.25|2094.64|2085.94|26
1625975020000|2021-07-11 03:43:40|2094.64|2085.94|2095.61|2086.91|2095.61|2086.91|2094.55|2085.85|32
1625975030000|2021-07-11 03:43:50|2095.66|2086.96|2095.03|2086.33|2095.9|2087.2|2095.01|2086.31|34
1625975040000|2021-07-11 03:44:00|2095.05|2086.35|2094.72|2086.02|2095.08|2086.38|2094.71|2086.01|21
1625975050000|2021-07-11 03:44:10|2094.71|2086.01|2093.81|2085.11|2094.72|2086.02|2093.78|2085.08|23
1625975060000|2021-07-11 03:44:20|2093.84|2085.14|2093.31|2084.61|2094.08|2085.38|2093.2|2084.5|36
1625975070000|2021-07-11 03:44:30|2093.32|2084.62|2093.58|2084.88|2093.71|2085.01|2093.28|2084.58|29
1625975080000|2021-07-11 03:44:40|2093.54|2084.84|2093.69|2084.99|2093.74|2085.04|2093.22|2084.52|30
1625975090000|2021-07-11 03:44:50|2093.73|2085.03|2094.33|2085.63|2094.41|2085.71|2093.69|2084.99|33
1625975100000|2021-07-11 03:45:00|2094.36|2085.66|2093.69|2084.99|2094.47|2085.77|2093.66|2084.96|38
1625975110000|2021-07-11 03:45:10|2093.7|2085|2093.42|2084.72|2093.7|2085|2093.42|2084.72|29
1625975120000|2021-07-11 03:45:20|2093.48|2084.78|2093.58|2084.88|2093.6|2084.9|2093.46|2084.76|22
1625975130000|2021-07-11 03:45:30|2093.57|2084.87|2093.56|2084.86|2093.64|2084.94|2093.54|2084.84|20
1625975140000|2021-07-11 03:45:40|2093.5|2084.8|2093.46|2084.76|2093.56|2084.86|2093.46|2084.76|27
1625975150000|2021-07-11 03:45:50|2093.43|2084.73|2093.31|2084.61|2093.47|2084.77|2093.29|2084.59|27
1625975160000|2021-07-11 03:46:00|2093.33|2084.63|2093.33|2084.63|2093.43|2084.73|2093.28|2084.58|31
1625975170000|2021-07-11 03:46:10|2093.34|2084.64|2092.88|2084.18|2093.34|2084.64|2092.88|2084.18|17
1625975180000|2021-07-11 03:46:20|2092.89|2084.19|2092.46|2083.76|2092.89|2084.19|2092.46|2083.76|17
1625975190000|2021-07-11 03:46:30|2092.47|2083.77|2091.64|2082.94|2092.47|2083.77|2091.51|2082.81|23
1625975200000|2021-07-11 03:46:40|2091.75|2083.05|2092.62|2083.92|2092.62|2083.92|2091.64|2082.94|29
1625975210000|2021-07-11 03:46:50|2092.67|2083.97|2091.86|2083.16|2093.13|2084.43|2091.82|2083.12|40
1625975220000|2021-07-11 03:47:00|2091.79|2083.09|2092.96|2084.26|2093.05|2084.35|2091.76|2083.06|36
1625975230000|2021-07-11 03:47:10|2093|2084.3|2092|2083.3|2093.11|2084.41|2092|2083.3|33
1625975240000|2021-07-11 03:47:20|2092.05|2083.35|2092.72|2084.02|2092.74|2084.04|2091.93|2083.23|34
1625975250000|2021-07-11 03:47:30|2092.71|2084.01|2092.66|2083.96|2092.89|2084.19|2092.64|2083.94|28
1625975260000|2021-07-11 03:47:40|2092.64|2083.94|2092.59|2083.89|2092.64|2083.94|2092.43|2083.73|27
1625975270000|2021-07-11 03:47:50|2092.55|2083.85|2092.02|2083.32|2092.6|2083.9|2092.02|2083.32|30
1625975280000|2021-07-11 03:48:00|2092.03|2083.33|2092.89|2084.19|2092.89|2084.19|2091.91|2083.21|19
1625975290000|2021-07-11 03:48:10|2092.86|2084.16|2093.68|2084.98|2093.68|2084.98|2092.86|2084.16|26
1625975300000|2021-07-11 03:48:20|2093.64|2084.94|2093.99|2085.29|2094.01|2085.31|2093.64|2084.94|25
1625975310000|2021-07-11 03:48:30|2094.27|2085.57|2093.24|2084.54|2094.31|2085.61|2093.24|2084.54|21
1625975320000|2021-07-11 03:48:40|2093.15|2084.45|2094.02|2085.32|2094.02|2085.32|2092.72|2084.02|33
1625975330000|2021-07-11 03:48:50|2094.03|2085.33|2093.86|2085.16|2094.03|2085.33|2093.84|2085.14|27
1625975340000|2021-07-11 03:49:00|2093.91|2085.21|2094.97|2086.27|2094.97|2086.27|2093.91|2085.21|12
1625975350000|2021-07-11 03:49:10|2094.98|2086.28|2095.57|2086.87|2095.57|2086.87|2094.98|2086.28|31
1625975360000|2021-07-11 03:49:20|2095.63|2086.93|2095.7|2087|2095.7|2087|2095.37|2086.67|33
1625975370000|2021-07-11 03:49:30|2095.63|2086.93|2095.92|2087.22|2095.97|2087.27|2095.63|2086.93|24
1625975380000|2021-07-11 03:49:40|2095.96|2087.26|2096.09|2087.39|2096.09|2087.39|2095.93|2087.23|25
1625975390000|2021-07-11 03:49:50|2096.2|2087.5|2096.59|2087.89|2096.59|2087.89|2096.2|2087.5|25
1625975400000|2021-07-11 03:50:00|2096.57|2087.87|2095.63|2086.93|2096.57|2087.87|2095.63|2086.93|24
1625975410000|2021-07-11 03:50:10|2095.61|2086.91|2095.68|2086.98|2095.68|2086.98|2095.51|2086.81|19
1625975420000|2021-07-11 03:50:20|2095.79|2087.09|2096.14|2087.44|2096.14|2087.44|2095.79|2087.09|28
1625975430000|2021-07-11 03:50:30|2096.12|2087.42|2096.59|2087.89|2096.64|2087.94|2096.12|2087.42|35
1625975440000|2021-07-11 03:50:40|2096.6|2087.9|2096.54|2087.84|2096.74|2088.04|2096.49|2087.79|31
1625975450000|2021-07-11 03:50:50|2096.59|2087.89|2096.45|2087.75|2096.63|2087.93|2096.45|2087.75|28
1625975460000|2021-07-11 03:51:00|2096.43|2087.73|2096.61|2087.91|2096.64|2087.94|2096.43|2087.73|23
1625975470000|2021-07-11 03:51:10|2096.62|2087.92|2095.81|2087.11|2096.63|2087.93|2095.81|2087.11|21
1625975480000|2021-07-11 03:51:20|2095.82|2087.12|2095.02|2086.32|2095.82|2087.12|2095.01|2086.31|27
1625975490000|2021-07-11 03:51:30|2094.99|2086.29|2094.56|2085.86|2095.26|2086.56|2094.56|2085.86|26
1625975500000|2021-07-11 03:51:40|2094.52|2085.82|2094.37|2085.67|2094.52|2085.82|2094.36|2085.66|24
1625975510000|2021-07-11 03:51:50|2094.4|2085.7|2094.01|2085.31|2094.48|2085.78|2094.01|2085.31|23
1625975520000|2021-07-11 03:52:00|2094.03|2085.33|2093.36|2084.66|2094.05|2085.35|2093.29|2084.59|30
1625975530000|2021-07-11 03:52:10|2093.38|2084.68|2093.64|2084.94|2093.9|2085.2|2093.32|2084.62|36
1625975540000|2021-07-11 03:52:20|2093.65|2084.95|2094.19|2085.49|2094.19|2085.49|2093.65|2084.95|33
1625975550000|2021-07-11 03:52:30|2094.21|2085.51|2094.37|2085.67|2094.68|2085.98|2094.21|2085.51|27
1625975560000|2021-07-11 03:52:40|2094.38|2085.68|2094.59|2085.89|2094.62|2085.92|2094.29|2085.59|26
1625975570000|2021-07-11 03:52:50|2094.62|2085.92|2094.78|2086.08|2094.8|2086.1|2094.62|2085.92|12
1625975580000|2021-07-11 03:53:00|2094.76|2086.06|2094.49|2085.79|2095.03|2086.33|2094.43|2085.73|31
1625975590000|2021-07-11 03:53:10|2094.56|2085.86|2095.73|2087.03|2095.75|2087.05|2094.42|2085.72|32
1625975600000|2021-07-11 03:53:20|2095.72|2087.02|2096.03|2087.33|2096.05|2087.35|2095.69|2086.99|20
1625975610000|2021-07-11 03:53:30|2096.04|2087.34|2095.31|2086.61|2096.05|2087.35|2095.31|2086.61|24
1625975620000|2021-07-11 03:53:40|2095.39|2086.69|2095.2|2086.5|2095.5|2086.8|2095.11|2086.41|26
1625975630000|2021-07-11 03:53:50|2095.14|2086.44|2095.11|2086.41|2095.14|2086.44|2094.72|2086.02|24
1625975640000|2021-07-11 03:54:00|2095.1|2086.4|2094.93|2086.23|2095.1|2086.4|2094.81|2086.11|29
1625975650000|2021-07-11 03:54:10|2094.97|2086.27|2095.13|2086.43|2095.24|2086.54|2094.93|2086.23|32
1625975660000|2021-07-11 03:54:20|2095.19|2086.49|2095.2|2086.5|2095.29|2086.59|2095.15|2086.45|26
1625975670000|2021-07-11 03:54:30|2095.19|2086.49|2094.53|2085.83|2095.2|2086.5|2094.51|2085.81|12
1625975680000|2021-07-11 03:54:40|2094.54|2085.84|2094.19|2085.49|2094.56|2085.86|2094.16|2085.46|14
1625975690000|2021-07-11 03:54:50|2094.2|2085.5|2094.39|2085.69|2094.39|2085.69|2094.19|2085.49|24
1625975700000|2021-07-11 03:55:00|2094.37|2085.67|2094.22|2085.52|2094.42|2085.72|2094.22|2085.52|28
1625975710000|2021-07-11 03:55:10|2094.23|2085.53|2093.63|2084.93|2094.39|2085.69|2093.63|2084.93|32
1625975720000|2021-07-11 03:55:20|2093.66|2084.96|2092.48|2083.78|2093.66|2084.96|2092.46|2083.76|31
1625975730000|2021-07-11 03:55:30|2092.47|2083.77|2091.83|2083.13|2092.51|2083.81|2091.65|2082.95|23
1625975740000|2021-07-11 03:55:40|2091.84|2083.14|2091.69|2082.99|2091.86|2083.16|2091.63|2082.93|33
1625975750000|2021-07-11 03:55:50|2091.7|2083|2092.1|2083.4|2092.15|2083.45|2091.49|2082.79|30
1625975760000|2021-07-11 03:56:00|2092.11|2083.41|2091.71|2083.01|2092.21|2083.51|2091.71|2083.01|27
1625975770000|2021-07-11 03:56:10|2091.7|2083|2091.72|2083.02|2091.76|2083.06|2091.67|2082.97|34
1625975780000|2021-07-11 03:56:20|2091.74|2083.04|2091.74|2083.04|2091.85|2083.15|2091.68|2082.98|31
1625975790000|2021-07-11 03:56:30|2091.73|2083.03|2091.65|2082.95|2091.75|2083.05|2091.62|2082.92|20
1625975800000|2021-07-11 03:56:40|2091.62|2082.92|2091.87|2083.17|2091.91|2083.21|2091.62|2082.92|25
1625975810000|2021-07-11 03:56:50|2091.85|2083.15|2091.79|2083.09|2091.94|2083.24|2091.67|2082.97|26
1625975820000|2021-07-11 03:57:00|2091.76|2083.06|2091.8|2083.1|2092.38|2083.68|2091.72|2083.02|33
1625975830000|2021-07-11 03:57:10|2091.64|2082.94|2090.63|2081.93|2091.64|2082.94|2090.61|2081.91|28
1625975840000|2021-07-11 03:57:20|2090.62|2081.92|2089.29|2080.59|2090.79|2082.09|2089.29|2080.59|30
1625975850000|2021-07-11 03:57:30|2089.3|2080.6|2090.19|2081.49|2090.5|2081.8|2089.26|2080.56|36
1625975860000|2021-07-11 03:57:40|2090.13|2081.43|2090.09|2081.39|2090.3|2081.6|2090.08|2081.38|23
1625975870000|2021-07-11 03:57:50|2090.12|2081.42|2090.8|2082.1|2090.83|2082.13|2090.12|2081.42|32
1625975880000|2021-07-11 03:58:00|2090.77|2082.07|2090.53|2081.83|2090.78|2082.08|2090.23|2081.53|26
1625975890000|2021-07-11 03:58:10|2090.49|2081.79|2089.97|2081.27|2090.49|2081.79|2089.97|2081.27|27
1625975900000|2021-07-11 03:58:20|2089.93|2081.23|2089.83|2081.13|2090.04|2081.34|2089.82|2081.12|19
1625975910000|2021-07-11 03:58:30|2089.9|2081.2|2090.21|2081.51|2090.28|2081.58|2089.9|2081.2|34
1625975920000|2021-07-11 03:58:40|2090.24|2081.54|2089.75|2081.05|2090.26|2081.56|2089.75|2081.05|16
1625975930000|2021-07-11 03:58:50|2089.79|2081.09|2092.05|2083.35|2092.05|2083.35|2089.49|2080.79|36
1625975940000|2021-07-11 03:59:00|2092.04|2083.34|2091.65|2082.95|2092.45|2083.75|2091.29|2082.59|31
1625975950000|2021-07-11 03:59:10|2091.67|2082.97|2093.71|2085.01|2093.72|2085.02|2091.41|2082.71|31
1625975960000|2021-07-11 03:59:20|2093.72|2085.02|2094.08|2085.38|2094.08|2085.38|2093.72|2085.02|26
1625975970000|2021-07-11 03:59:30|2094.39|2085.69|2094.8|2086.1|2095.03|2086.33|2094.39|2085.69|31
1625975980000|2021-07-11 03:59:40|2094.82|2086.12|2095.07|2086.37|2095.16|2086.46|2094.81|2086.11|29
1625975990000|2021-07-11 03:59:50|2095.06|2086.36|2095.14|2086.44|2095.14|2086.44|2094.64|2085.94|20
1625976000000|2021-07-11 04:00:00|2095.13|2086.43|2094.79|2086.09|2095.3|2086.6|2094.7|2086|27
1625976010000|2021-07-11 04:00:10|2094.8|2086.1|2098.23|2089.53|2098.34|2089.64|2094.8|2086.1|30
1625976020000|2021-07-11 04:00:20|2098.2|2089.5|2098.78|2090.08|2099.35|2090.65|2097.96|2089.26|32
1625976030000|2021-07-11 04:00:30|2098.81|2090.11|2099.4|2090.7|2099.73|2091.03|2098.77|2090.07|37
1625976040000|2021-07-11 04:00:40|2099.84|2091.14|2099.9|2091.2|2100.33|2091.63|2099.84|2091.14|30
1625976050000|2021-07-11 04:00:50|2100.09|2091.39|2100.21|2091.51|2100.33|2091.63|2100.09|2091.39|31
1625976060000|2021-07-11 04:01:00|2100.28|2091.58|2099.98|2091.28|2100.35|2091.65|2099.87|2091.17|31
1625976070000|2021-07-11 04:01:10|2099.89|2091.19|2098.81|2090.11|2100.07|2091.37|2098.71|2090.01|36
1625976080000|2021-07-11 04:01:20|2098.77|2090.07|2097.77|2089.07|2098.77|2090.07|2097.65|2088.95|28
1625976090000|2021-07-11 04:01:30|2097.75|2089.05|2097.41|2088.71|2097.91|2089.21|2097.26|2088.56|36
1625976100000|2021-07-11 04:01:40|2097.44|2088.74|2096.81|2088.11|2097.44|2088.74|2096.81|2088.11|21
1625976110000|2021-07-11 04:01:50|2096.82|2088.12|2096.93|2088.23|2097.03|2088.33|2096.82|2088.12|18
1625976120000|2021-07-11 04:02:00|2096.92|2088.22|2096.83|2088.13|2096.92|2088.22|2096.83|2088.13|7
1625976130000|2021-07-11 04:02:10|2096.8|2088.1|2094.23|2085.53|2097.19|2088.49|2094.23|2085.53|23
1625976140000|2021-07-11 04:02:20|2094.2|2085.5|2094.33|2085.63|2094.37|2085.67|2093.23|2084.53|36
1625976150000|2021-07-11 04:02:30|2094.3|2085.6|2092.78|2084.08|2094.3|2085.6|2092.77|2084.07|32
1625976160000|2021-07-11 04:02:40|2092.79|2084.09|2092.78|2084.08|2092.87|2084.17|2092.4|2083.7|37
1625976170000|2021-07-11 04:02:50|2092.79|2084.09|2092.59|2083.89|2092.89|2084.19|2092.55|2083.85|29
1625976180000|2021-07-11 04:03:00|2092.58|2083.88|2093.48|2084.78|2093.73|2085.03|2092.57|2083.87|34
1625976190000|2021-07-11 04:03:10|2093.55|2084.85|2092.88|2084.18|2093.55|2084.85|2092.88|2084.18|37
1625976200000|2021-07-11 04:03:20|2092.68|2083.98|2092.93|2084.23|2093.04|2084.34|2092.62|2083.92|36
1625976210000|2021-07-11 04:03:30|2092.95|2084.25|2092.97|2084.27|2092.99|2084.29|2092.82|2084.12|28
1625976220000|2021-07-11 04:03:40|2092.99|2084.29|2092.35|2083.65|2093|2084.3|2092.3|2083.6|28
1625976230000|2021-07-11 04:03:50|2092.33|2083.63|2093.96|2085.26|2094.04|2085.34|2092.33|2083.63|34
1625976240000|2021-07-11 04:04:00|2094.03|2085.33|2093.27|2084.57|2094.03|2085.33|2093.27|2084.57|33
1625976250000|2021-07-11 04:04:10|2093.26|2084.56|2093.28|2084.58|2093.28|2084.58|2092.97|2084.27|33
1625976260000|2021-07-11 04:04:20|2093.3|2084.6|2093.39|2084.69|2094.45|2085.75|2093.3|2084.6|33
1625976270000|2021-07-11 04:04:30|2093.45|2084.75|2094.18|2085.48|2094.19|2085.49|2093.45|2084.75|36
1625976280000|2021-07-11 04:04:40|2094.2|2085.5|2094.44|2085.74|2094.56|2085.86|2094.18|2085.48|31
1625976290000|2021-07-11 04:04:50|2094.47|2085.77|2094.34|2085.64|2094.49|2085.79|2094.31|2085.61|22
1625976300000|2021-07-11 04:05:00|2094.33|2085.63|2093.3|2084.6|2094.49|2085.79|2093.3|2084.6|30
1625976310000|2021-07-11 04:05:10|2093.25|2084.55|2092.11|2083.41|2093.25|2084.55|2092.11|2083.41|29
1625976320000|2021-07-11 04:05:20|2092.09|2083.39|2091.83|2083.13|2092.15|2083.45|2091.83|2083.13|29
1625976330000|2021-07-11 04:05:30|2091.72|2083.02|2091.48|2082.78|2091.77|2083.07|2091.44|2082.74|35
1625976340000|2021-07-11 04:05:40|2091.45|2082.75|2091.61|2082.91|2091.61|2082.91|2091.27|2082.57|32
1625976350000|2021-07-11 04:05:50|2091.6|2082.9|2091.8|2083.1|2092.02|2083.32|2091.57|2082.87|33
1625976360000|2021-07-11 04:06:00|2091.79|2083.09|2091.11|2082.41|2091.85|2083.15|2091.08|2082.38|35
1625976370000|2021-07-11 04:06:10|2091.13|2082.43|2090.15|2081.45|2091.14|2082.44|2090.15|2081.45|36
1625976380000|2021-07-11 04:06:20|2090.13|2081.43|2089.89|2081.19|2090.5|2081.8|2089.88|2081.18|31
1625976390000|2021-07-11 04:06:30|2089.9|2081.2|2088.88|2080.18|2089.91|2081.21|2088.88|2080.18|34
1625976400000|2021-07-11 04:06:40|2088.8|2080.1|2088.75|2080.05|2089.16|2080.46|2088.72|2080.02|32
1625976410000|2021-07-11 04:06:50|2088.79|2080.09|2088.55|2079.85|2088.89|2080.19|2088.55|2079.85|27
1625976420000|2021-07-11 04:07:00|2088.6|2079.9|2088.12|2079.42|2088.61|2079.91|2087.91|2079.21|27
1625976430000|2021-07-11 04:07:10|2088.18|2079.48|2087.89|2079.19|2089.34|2080.64|2087.72|2079.02|38
1625976440000|2021-07-11 04:07:20|2087.9|2079.2|2087.44|2078.74|2087.92|2079.22|2087.21|2078.51|32
1625976450000|2021-07-11 04:07:30|2087.43|2078.73|2088.69|2079.99|2088.71|2080.01|2087.41|2078.71|38
1625976460000|2021-07-11 04:07:40|2088.67|2079.97|2088.74|2080.04|2088.74|2080.04|2088.34|2079.64|35
1625976470000|2021-07-11 04:07:50|2088.89|2080.19|2089.89|2081.19|2089.89|2081.19|2088.81|2080.11|35
1625976480000|2021-07-11 04:08:00|2089.9|2081.2|2089.77|2081.07|2090.11|2081.41|2089.76|2081.06|29
1625976490000|2021-07-11 04:08:10|2089.84|2081.14|2089.78|2081.08|2090.37|2081.67|2089.65|2080.95|31
1625976500000|2021-07-11 04:08:20|2089.79|2081.09|2089.61|2080.91|2089.82|2081.12|2089.61|2080.91|14
1625976510000|2021-07-11 04:08:30|2089.56|2080.86|2089.45|2080.75|2089.56|2080.86|2089.32|2080.62|19
1625976520000|2021-07-11 04:08:40|2089.37|2080.67|2088.98|2080.28|2089.42|2080.72|2088.87|2080.17|24
1625976530000|2021-07-11 04:08:50|2088.96|2080.26|2089.1|2080.4|2089.12|2080.42|2088.96|2080.26|22
1625976540000|2021-07-11 04:09:00|2089.03|2080.33|2089.17|2080.47|2089.17|2080.47|2088.97|2080.27|25
1625976550000|2021-07-11 04:09:10|2089.16|2080.46|2088.45|2079.75|2089.19|2080.49|2088.45|2079.75|33
1625976560000|2021-07-11 04:09:20|2088.38|2079.68|2088.99|2080.29|2088.99|2080.29|2088.08|2079.38|30
1625976570000|2021-07-11 04:09:30|2089.14|2080.44|2088.91|2080.21|2089.2|2080.5|2088.91|2080.21|31
1625976580000|2021-07-11 04:09:40|2088.74|2080.04|2088.6|2079.9|2088.74|2080.04|2088.2|2079.5|29
1625976590000|2021-07-11 04:09:50|2088.65|2079.95|2088.43|2079.73|2088.71|2080.01|2088.41|2079.71|27
1625976600000|2021-07-11 04:10:00|2088.44|2079.74|2088.4|2079.7|2088.44|2079.74|2088.36|2079.66|21
1625976610000|2021-07-11 04:10:10|2088.31|2079.61|2087.18|2078.48|2088.34|2079.64|2087.15|2078.45|31
1625976620000|2021-07-11 04:10:20|2087.19|2078.49|2088.08|2079.38|2088.25|2079.55|2087.16|2078.46|36
1625976630000|2021-07-11 04:10:30|2088.09|2079.39|2087.82|2079.12|2088.13|2079.43|2087.77|2079.07|31
1625976640000|2021-07-11 04:10:40|2087.79|2079.09|2087.83|2079.13|2087.96|2079.26|2087.62|2078.92|29
1625976650000|2021-07-11 04:10:50|2087.8|2079.1|2089.15|2080.45|2089.22|2080.52|2087.8|2079.1|35
1625976660000|2021-07-11 04:11:00|2089.14|2080.44|2087.72|2079.02|2089.14|2080.44|2087.69|2078.99|34
1625976670000|2021-07-11 04:11:10|2087.73|2079.03|2087.58|2078.88|2087.76|2079.06|2087.57|2078.87|31
1625976680000|2021-07-11 04:11:20|2087.6|2078.9|2087.23|2078.53|2087.6|2078.9|2087.19|2078.49|36
1625976690000|2021-07-11 04:11:30|2087.3|2078.6|2087.08|2078.38|2087.33|2078.63|2086.97|2078.27|27
1625976700000|2021-07-11 04:11:40|2087.09|2078.39|2087.02|2078.32|2087.37|2078.67|2087.01|2078.31|32
1625976710000|2021-07-11 04:11:50|2087.04|2078.34|2086.95|2078.25|2087.05|2078.35|2086.83|2078.13|32
1625976720000|2021-07-11 04:12:00|2086.97|2078.27|2087.14|2078.44|2087.42|2078.72|2086.97|2078.27|34
1625976730000|2021-07-11 04:12:10|2087.16|2078.46|2086.88|2078.18|2087.19|2078.49|2086.86|2078.16|28
1625976740000|2021-07-11 04:12:20|2086.9|2078.2|2086.5|2077.8|2087.01|2078.31|2086.37|2077.67|32
1625976750000|2021-07-11 04:12:30|2086.54|2077.84|2086.77|2078.07|2086.77|2078.07|2086.21|2077.51|28
1625976760000|2021-07-11 04:12:40|2086.84|2078.14|2087.04|2078.34|2087.15|2078.45|2086.84|2078.14|30
1625976770000|2021-07-11 04:12:50|2087.06|2078.36|2087.12|2078.42|2087.2|2078.5|2087.06|2078.36|13
1625976780000|2021-07-11 04:13:00|2087.2|2078.5|2086.87|2078.17|2087.23|2078.53|2086.87|2078.17|10
1625976790000|2021-07-11 04:13:10|2086.9|2078.2|2086.68|2077.98|2086.9|2078.2|2086.45|2077.75|29
1625976800000|2021-07-11 04:13:20|2086.67|2077.97|2086.41|2077.71|2086.67|2077.97|2086.39|2077.69|26
1625976810000|2021-07-11 04:13:30|2086.43|2077.73|2086.48|2077.78|2086.53|2077.83|2086.4|2077.7|13
1625976820000|2021-07-11 04:13:40|2086.43|2077.73|2086.49|2077.79|2086.56|2077.86|2086.43|2077.73|19
1625976830000|2021-07-11 04:13:50|2086.47|2077.77|2086.48|2077.78|2086.5|2077.8|2086.32|2077.62|25
1625976840000|2021-07-11 04:14:00|2086.47|2077.77|2087.32|2078.62|2087.38|2078.68|2086.44|2077.74|21
1625976850000|2021-07-11 04:14:10|2087.26|2078.56|2087.4|2078.7|2087.44|2078.74|2087.26|2078.56|19
1625976860000|2021-07-11 04:14:20|2087.41|2078.71|2087.4|2078.7|2087.41|2078.71|2087.23|2078.53|18
1625976870000|2021-07-11 04:14:30|2087.42|2078.72|2087.7|2079|2087.73|2079.03|2087.42|2078.72|20
1625976880000|2021-07-11 04:14:40|2087.71|2079.01|2088.62|2079.92|2088.63|2079.93|2087.69|2078.99|23
1625976890000|2021-07-11 04:14:50|2088.61|2079.91|2089.08|2080.38|2089.13|2080.43|2088.61|2079.91|26
1625976900000|2021-07-11 04:15:00|2089.06|2080.36|2087.64|2078.94|2089.08|2080.38|2087.58|2078.88|31
1625976910000|2021-07-11 04:15:10|2087.65|2078.95|2087.72|2079.02|2088.07|2079.37|2087.65|2078.95|28
1625976920000|2021-07-11 04:15:20|2087.75|2079.05|2087.89|2079.19|2087.93|2079.23|2087.73|2079.03|30
1625976930000|2021-07-11 04:15:30|2087.88|2079.18|2088.5|2079.8|2088.53|2079.83|2087.76|2079.06|26
1625976940000|2021-07-11 04:15:40|2088.53|2079.83|2089.44|2080.74|2089.44|2080.74|2088.5|2079.8|24
1625976950000|2021-07-11 04:15:50|2089.52|2080.82|2089.51|2080.81|2089.62|2080.92|2089.46|2080.76|30
1625976960000|2021-07-11 04:16:00|2089.5|2080.8|2090.45|2081.75|2090.45|2081.75|2089.45|2080.75|30
1625976970000|2021-07-11 04:16:10|2090.44|2081.74|2091.11|2082.41|2091.13|2082.43|2090.42|2081.72|29
1625976980000|2021-07-11 04:16:20|2091.12|2082.42|2091.06|2082.36|2091.17|2082.47|2090.91|2082.21|27
1625976990000|2021-07-11 04:16:30|2090.9|2082.2|2090.99|2082.29|2091.04|2082.34|2090.81|2082.11|25
1625977000000|2021-07-11 04:16:40|2091.02|2082.32|2091.43|2082.73|2091.43|2082.73|2090.98|2082.28|22
1625977010000|2021-07-11 04:16:50|2091.45|2082.75|2091.58|2082.88|2091.64|2082.94|2091.45|2082.75|23
1625977020000|2021-07-11 04:17:00|2091.56|2082.86|2090.25|2081.55|2091.57|2082.87|2090.25|2081.55|23
1625977030000|2021-07-11 04:17:10|2090.27|2081.57|2090.46|2081.76|2090.5|2081.8|2090.27|2081.57|26
1625977040000|2021-07-11 04:17:20|2090.38|2081.68|2091.01|2082.31|2091.09|2082.39|2090.38|2081.68|37
1625977050000|2021-07-11 04:17:30|2091.04|2082.34|2090.87|2082.17|2091.07|2082.37|2090.85|2082.15|30
1625977060000|2021-07-11 04:17:40|2090.86|2082.16|2091.02|2082.32|2091.12|2082.42|2090.82|2082.12|26
1625977070000|2021-07-11 04:17:50|2091.01|2082.31|2091.88|2083.18|2091.92|2083.22|2090.95|2082.25|37
1625977080000|2021-07-11 04:18:00|2091.89|2083.19|2091.59|2082.89|2091.89|2083.19|2090.83|2082.13|31
1625977090000|2021-07-11 04:18:10|2091.54|2082.84|2091.28|2082.58|2091.72|2083.02|2091.28|2082.58|30
1625977100000|2021-07-11 04:18:20|2091.25|2082.55|2091.29|2082.59|2091.4|2082.7|2091.22|2082.52|26
1625977110000|2021-07-11 04:18:30|2091.3|2082.6|2091.26|2082.56|2091.34|2082.64|2091.26|2082.56|23
1625977120000|2021-07-11 04:18:40|2091.28|2082.58|2091.21|2082.51|2091.38|2082.68|2091.21|2082.51|26
1625977130000|2021-07-11 04:18:50|2091.23|2082.53|2091.26|2082.56|2091.26|2082.56|2091.2|2082.5|6
1625977140000|2021-07-11 04:19:00|2091.27|2082.57|2091.07|2082.37|2091.29|2082.59|2091.07|2082.37|22
1625977150000|2021-07-11 04:19:10|2091.09|2082.39|2091.26|2082.56|2091.7|2083|2091.03|2082.33|29
1625977160000|2021-07-11 04:19:20|2091.27|2082.57|2091.38|2082.68|2091.42|2082.72|2091.24|2082.54|23
1625977170000|2021-07-11 04:19:30|2091.37|2082.67|2091.37|2082.67|2091.38|2082.68|2091.28|2082.58|17
1625977180000|2021-07-11 04:19:40|2091.38|2082.68|2091.35|2082.65|2091.42|2082.72|2091.35|2082.65|15
1625977190000|2021-07-11 04:19:50|2091.42|2082.72|2091.93|2083.23|2091.93|2083.23|2091.35|2082.65|18
1625977200000|2021-07-11 04:20:00|2091.94|2083.24|2091.85|2083.15|2092.19|2083.49|2091.83|2083.13|29
1625977210000|2021-07-11 04:20:10|2091.84|2083.14|2091.99|2083.29|2092.17|2083.47|2091.83|2083.13|26
1625977220000|2021-07-11 04:20:20|2092|2083.3|2091.74|2083.04|2092.07|2083.37|2091.7|2083|16
1625977230000|2021-07-11 04:20:30|2091.72|2083.02|2091.69|2082.99|2091.78|2083.08|2091.61|2082.91|16
1625977240000|2021-07-11 04:20:40|2091.67|2082.97|2091.24|2082.54|2091.85|2083.15|2091.24|2082.54|24
1625977250000|2021-07-11 04:20:50|2091.21|2082.51|2090.6|2081.9|2091.21|2082.51|2090.58|2081.88|17
1625977260000|2021-07-11 04:21:00|2090.59|2081.89|2090.6|2081.9|2090.64|2081.94|2090.54|2081.84|25
1625977270000|2021-07-11 04:21:10|2090.59|2081.89|2089.47|2080.77|2090.61|2081.91|2089.47|2080.77|30
1625977280000|2021-07-11 04:21:20|2089.48|2080.78|2089.38|2080.68|2089.61|2080.91|2089.34|2080.64|27
1625977290000|2021-07-11 04:21:30|2089.37|2080.67|2089.37|2080.67|2089.37|2080.67|2089.3|2080.6|20
1625977300000|2021-07-11 04:21:40|2089.38|2080.68|2089.39|2080.69|2089.4|2080.7|2089.36|2080.66|11
1625977310000|2021-07-11 04:21:50|2089.37|2080.67|2089.38|2080.68|2089.61|2080.91|2089.37|2080.67|20
1625977320000|2021-07-11 04:22:00|2089.35|2080.65|2089.01|2080.31|2089.38|2080.68|2089.01|2080.31|19
1625977330000|2021-07-11 04:22:10|2088.81|2080.11|2088.74|2080.04|2088.81|2080.11|2088.45|2079.75|23
1625977340000|2021-07-11 04:22:20|2088.65|2079.95|2088.65|2079.95|2088.69|2079.99|2088.42|2079.72|31
1625977350000|2021-07-11 04:22:30|2088.67|2079.97|2088.4|2079.7|2088.67|2079.97|2088.39|2079.69|19
1625977360000|2021-07-11 04:22:40|2088.43|2079.73|2088.24|2079.54|2088.48|2079.78|2088.24|2079.54|30
1625977370000|2021-07-11 04:22:50|2088.25|2079.55|2088.02|2079.32|2088.28|2079.58|2087.95|2079.25|33
1625977380000|2021-07-11 04:23:00|2088.05|2079.35|2088.02|2079.32|2088.27|2079.57|2087.92|2079.22|36
1625977390000|2021-07-11 04:23:10|2087.99|2079.29|2087.72|2079.02|2088.44|2079.74|2087.72|2079.02|34
1625977400000|2021-07-11 04:23:20|2087.75|2079.05|2088.21|2079.51|2088.21|2079.51|2087.69|2078.99|17
1625977410000|2021-07-11 04:23:30|2088.18|2079.48|2088.06|2079.36|2088.18|2079.48|2088.03|2079.33|22
1625977420000|2021-07-11 04:23:40|2088.09|2079.39|2088.26|2079.56|2088.55|2079.85|2087.9|2079.2|31
1625977430000|2021-07-11 04:23:50|2088.17|2079.47|2087.59|2078.89|2088.17|2079.47|2087.52|2078.82|28
1625977440000|2021-07-11 04:24:00|2087.6|2078.9|2088|2079.3|2088|2079.3|2087.57|2078.87|29
1625977450000|2021-07-11 04:24:10|2088.05|2079.35|2088.02|2079.32|2088.11|2079.41|2087.94|2079.24|31
1625977460000|2021-07-11 04:24:20|2088.03|2079.33|2088.01|2079.31|2088.14|2079.44|2087.98|2079.28|26
1625977470000|2021-07-11 04:24:30|2088.03|2079.33|2088.01|2079.31|2088.03|2079.33|2087.93|2079.23|13
1625977480000|2021-07-11 04:24:40|2088|2079.3|2087.98|2079.28|2088.02|2079.32|2087.95|2079.25|24
1625977490000|2021-07-11 04:24:50|2087.99|2079.29|2088.09|2079.39|2088.09|2079.39|2087.93|2079.23|26
1625977500000|2021-07-11 04:25:00|2088.08|2079.38|2087.98|2079.28|2088.08|2079.38|2087.93|2079.23|26
1625977510000|2021-07-11 04:25:10|2087.97|2079.27|2087.33|2078.63|2087.97|2079.27|2087.21|2078.51|28
1625977520000|2021-07-11 04:25:20|2087.35|2078.65|2087.37|2078.67|2087.39|2078.69|2087.26|2078.56|24
1625977530000|2021-07-11 04:25:30|2087.38|2078.68|2087.07|2078.37|2087.38|2078.68|2087.02|2078.32|23
1625977540000|2021-07-11 04:25:40|2087.06|2078.36|2086.93|2078.23|2087.06|2078.36|2086.9|2078.2|13
1625977550000|2021-07-11 04:25:50|2086.96|2078.26|2087.76|2079.06|2087.89|2079.19|2086.93|2078.23|27
1625977560000|2021-07-11 04:26:00|2087.77|2079.07|2087.74|2079.04|2087.86|2079.16|2087.7|2079|29
1625977570000|2021-07-11 04:26:10|2087.73|2079.03|2088.15|2079.45|2088.15|2079.45|2087.71|2079.01|28
1625977580000|2021-07-11 04:26:20|2088.17|2079.47|2088.67|2079.97|2088.67|2079.97|2088.14|2079.44|20
1625977590000|2021-07-11 04:26:30|2088.65|2079.95|2088.86|2080.16|2088.87|2080.17|2088.63|2079.93|18
1625977600000|2021-07-11 04:26:40|2088.87|2080.17|2089.34|2080.64|2089.34|2080.64|2088.87|2080.17|20
1625977610000|2021-07-11 04:26:50|2089.36|2080.66|2089.77|2081.07|2089.91|2081.21|2089.35|2080.65|15
1625977620000|2021-07-11 04:27:00|2089.8|2081.1|2089.14|2080.44|2089.8|2081.1|2089|2080.3|32
1625977630000|2021-07-11 04:27:10|2089.13|2080.43|2088.41|2079.71|2089.13|2080.43|2088.38|2079.68|28
1625977640000|2021-07-11 04:27:20|2088.4|2079.7|2088|2079.3|2088.4|2079.7|2087.9|2079.2|29
1625977650000|2021-07-11 04:27:30|2088.01|2079.31|2088|2079.3|2088.12|2079.42|2087.98|2079.28|27
1625977660000|2021-07-11 04:27:40|2087.98|2079.28|2087.62|2078.92|2088.05|2079.35|2087.59|2078.89|26
1625977670000|2021-07-11 04:27:50|2087.59|2078.89|2087.08|2078.38|2087.59|2078.89|2087.04|2078.34|20
1625977680000|2021-07-11 04:28:00|2087.03|2078.33|2087.1|2078.4|2087.49|2078.79|2086.17|2077.47|36
1625977690000|2021-07-11 04:28:10|2087.06|2078.36|2086.62|2077.92|2087.06|2078.36|2086.49|2077.79|29
1625977700000|2021-07-11 04:28:20|2086.63|2077.93|2086.63|2077.93|2086.68|2077.98|2086.52|2077.82|26
1625977710000|2021-07-11 04:28:30|2086.64|2077.94|2086.63|2077.93|2086.74|2078.04|2086.6|2077.9|18
1625977720000|2021-07-11 04:28:40|2086.66|2077.96|2086.63|2077.93|2086.67|2077.97|2086.61|2077.91|12
1625977730000|2021-07-11 04:28:50|2086.62|2077.92|2086.46|2077.76|2087.12|2078.42|2086.42|2077.72|33
1625977740000|2021-07-11 04:29:00|2086.45|2077.75|2086.3|2077.6|2086.5|2077.8|2086.04|2077.34|30
1625977750000|2021-07-11 04:29:10|2086.35|2077.65|2087.72|2079.02|2087.81|2079.11|2086.35|2077.65|33
1625977760000|2021-07-11 04:29:20|2087.71|2079.01|2087.71|2079.01|2087.73|2079.03|2087.64|2078.94|21
1625977770000|2021-07-11 04:29:30|2087.7|2079|2087.31|2078.61|2087.7|2079|2087.31|2078.61|21
1625977780000|2021-07-11 04:29:40|2087.33|2078.63|2088.05|2079.35|2088.07|2079.37|2087.31|2078.61|30
1625977790000|2021-07-11 04:29:50|2088.04|2079.34|2088.63|2079.93|2088.63|2079.93|2088.04|2079.34|27
1625977800000|2021-07-11 04:30:00|2089.05|2080.35|2088.77|2080.07|2089.23|2080.53|2088.77|2080.07|34
1625977810000|2021-07-11 04:30:10|2088.76|2080.06|2088.8|2080.1|2089.03|2080.33|2088.73|2080.03|31
1625977820000|2021-07-11 04:30:20|2088.82|2080.12|2088.68|2079.98|2088.95|2080.25|2088.52|2079.82|33
1625977830000|2021-07-11 04:30:30|2088.66|2079.96|2088.97|2080.27|2089.02|2080.32|2088.64|2079.94|24
1625977840000|2021-07-11 04:30:40|2088.93|2080.23|2088.46|2079.76|2088.95|2080.25|2088.46|2079.76|32
1625977850000|2021-07-11 04:30:50|2088.51|2079.81|2088.3|2079.6|2088.54|2079.84|2088.27|2079.57|20
1625977860000|2021-07-11 04:31:00|2088.34|2079.64|2087.4|2078.7|2088.34|2079.64|2087.4|2078.7|33
1625977870000|2021-07-11 04:31:10|2087.35|2078.65|2087|2078.3|2087.35|2078.65|2086.99|2078.29|28
1625977880000|2021-07-11 04:31:20|2087.03|2078.33|2087.08|2078.38|2087.09|2078.39|2087|2078.3|27
1625977890000|2021-07-11 04:31:30|2087.11|2078.41|2087.27|2078.57|2087.33|2078.63|2087.02|2078.32|27
1625977900000|2021-07-11 04:31:40|2087.23|2078.53|2087.24|2078.54|2087.26|2078.56|2087.13|2078.43|27
1625977910000|2021-07-11 04:31:50|2087.25|2078.55|2087.97|2079.27|2087.97|2079.27|2087.24|2078.54|31
1625977920000|2021-07-11 04:32:00|2088.01|2079.31|2088.53|2079.83|2088.55|2079.85|2087.93|2079.23|32
1625977930000|2021-07-11 04:32:10|2088.52|2079.82|2088.84|2080.14|2088.84|2080.14|2088.5|2079.8|32
1625977940000|2021-07-11 04:32:20|2088.85|2080.15|2089.62|2080.92|2089.62|2080.92|2088.85|2080.15|13
1625977950000|2021-07-11 04:32:30|2089.61|2080.91|2090.01|2081.31|2090.01|2081.31|2089.47|2080.77|30
1625977960000|2021-07-11 04:32:40|2090|2081.3|2090.23|2081.53|2090.32|2081.62|2089.91|2081.21|29
1625977970000|2021-07-11 04:32:50|2091.01|2082.31|2090.94|2082.24|2091.15|2082.45|2090.92|2082.22|30
1625977980000|2021-07-11 04:33:00|2091.51|2082.81|2092.2|2083.5|2092.32|2083.62|2091.51|2082.81|30
1625977990000|2021-07-11 04:33:10|2092.19|2083.49|2092.49|2083.79|2092.49|2083.79|2092.18|2083.48|32
1625978000000|2021-07-11 04:33:20|2092.5|2083.8|2092.5|2083.8|2092.5|2083.8|2092.39|2083.69|23
1625978010000|2021-07-11 04:33:30|2092.57|2083.87|2091.43|2082.73|2092.81|2084.11|2091.4|2082.7|28
1625978020000|2021-07-11 04:33:40|2091.47|2082.77|2091.56|2082.86|2091.61|2082.91|2091.43|2082.73|26
1625978030000|2021-07-11 04:33:50|2091.57|2082.87|2091.55|2082.85|2091.57|2082.87|2091.44|2082.74|25
1625978040000|2021-07-11 04:34:00|2091.57|2082.87|2093.08|2084.38|2093.08|2084.38|2091.54|2082.84|33
1625978050000|2021-07-11 04:34:10|2093.03|2084.33|2094.51|2085.81|2094.84|2086.14|2093.03|2084.33|34
1625978060000|2021-07-11 04:34:20|2094.52|2085.82|2094.62|2085.92|2094.62|2085.92|2094.42|2085.72|28
1625978070000|2021-07-11 04:34:30|2094.58|2085.88|2093.83|2085.13|2094.58|2085.88|2093.55|2084.85|25
1625978080000|2021-07-11 04:34:40|2093.78|2085.08|2094|2085.3|2094.12|2085.42|2093.73|2085.03|26
1625978090000|2021-07-11 04:34:50|2093.97|2085.27|2093.91|2085.21|2094.05|2085.35|2093.72|2085.02|31
1625978100000|2021-07-11 04:35:00|2093.9|2085.2|2094.03|2085.33|2094.08|2085.38|2093.69|2084.99|28
1625978110000|2021-07-11 04:35:10|2094.05|2085.35|2092.8|2084.1|2094.05|2085.35|2092.73|2084.03|37
1625978120000|2021-07-11 04:35:20|2092.73|2084.03|2092.81|2084.11|2092.91|2084.21|2092.29|2083.59|38
1625978130000|2021-07-11 04:35:30|2092.78|2084.08|2092.36|2083.66|2092.99|2084.29|2092.36|2083.66|36
1625978140000|2021-07-11 04:35:40|2092.34|2083.64|2092.02|2083.32|2092.37|2083.67|2092.02|2083.32|34
1625978150000|2021-07-11 04:35:50|2091.9|2083.2|2092.29|2083.59|2092.45|2083.75|2091.75|2083.05|29
1625978160000|2021-07-11 04:36:00|2092.28|2083.58|2093.09|2084.39|2093.11|2084.41|2092.28|2083.58|35
1625978170000|2021-07-11 04:36:10|2093.11|2084.41|2093.16|2084.46|2093.31|2084.61|2093.09|2084.39|27
1625978180000|2021-07-11 04:36:20|2093.15|2084.45|2092.2|2083.5|2093.18|2084.48|2092.2|2083.5|28
1625978190000|2021-07-11 04:36:30|2092.19|2083.49|2091.98|2083.28|2092.22|2083.52|2091.98|2083.28|21
1625978200000|2021-07-11 04:36:40|2092.02|2083.32|2091.7|2083|2092.02|2083.32|2091.65|2082.95|31
1625978210000|2021-07-11 04:36:50|2091.67|2082.97|2090.67|2081.97|2091.9|2083.2|2090.57|2081.87|34
1625978220000|2021-07-11 04:37:00|2090.47|2081.77|2090.67|2081.97|2090.67|2081.97|2090.32|2081.62|18
1625978230000|2021-07-11 04:37:10|2090.69|2081.99|2090.76|2082.06|2091.06|2082.36|2090.48|2081.78|27
1625978240000|2021-07-11 04:37:20|2090.81|2082.11|2090.6|2081.9|2091.27|2082.57|2090.6|2081.9|35
1625978250000|2021-07-11 04:37:30|2090.61|2081.91|2091.28|2082.58|2091.3|2082.6|2090.61|2081.91|30
1625978260000|2021-07-11 04:37:40|2091.32|2082.62|2091.3|2082.6|2091.61|2082.91|2091.26|2082.56|33
1625978270000|2021-07-11 04:37:50|2091.34|2082.64|2091.32|2082.62|2091.45|2082.75|2091.15|2082.45|29
1625978280000|2021-07-11 04:38:00|2091.3|2082.6|2090.53|2081.83|2091.3|2082.6|2090.48|2081.78|27
1625978290000|2021-07-11 04:38:10|2090.56|2081.86|2091.17|2082.47|2091.17|2082.47|2090.56|2081.86|22
1625978300000|2021-07-11 04:38:20|2091.2|2082.5|2091.36|2082.66|2091.37|2082.67|2091.16|2082.46|33
1625978310000|2021-07-11 04:38:30|2091.39|2082.69|2090.69|2081.99|2091.41|2082.71|2090.5|2081.8|37
1625978320000|2021-07-11 04:38:40|2090.68|2081.98|2090.74|2082.04|2090.86|2082.16|2090.67|2081.97|31
1625978330000|2021-07-11 04:38:50|2090.7|2082|2090.93|2082.23|2091.03|2082.33|2090.7|2082|37
1625978340000|2021-07-11 04:39:00|2090.87|2082.17|2090.8|2082.1|2090.97|2082.27|2090.74|2082.04|27
1625978350000|2021-07-11 04:39:10|2090.81|2082.11|2090.9|2082.2|2090.92|2082.22|2090.75|2082.05|18
1625978360000|2021-07-11 04:39:20|2090.88|2082.18|2090.75|2082.05|2090.88|2082.18|2090.75|2082.05|9
1625978370000|2021-07-11 04:39:30|2090.77|2082.07|2090.43|2081.73|2090.8|2082.1|2090.39|2081.69|14
1625978380000|2021-07-11 04:39:40|2090.47|2081.77|2090.71|2082.01|2090.71|2082.01|2090.47|2081.77|21
1625978390000|2021-07-11 04:39:50|2090.72|2082.02|2091.29|2082.59|2091.29|2082.59|2090.65|2081.95|19
1625978400000|2021-07-11 04:40:00|2091.41|2082.71|2091.23|2082.53|2091.41|2082.71|2091.17|2082.47|14
1625978410000|2021-07-11 04:40:10|2091.21|2082.51|2091.32|2082.62|2091.38|2082.68|2091.14|2082.44|13
1625978420000|2021-07-11 04:40:20|2091.29|2082.59|2091.37|2082.67|2091.49|2082.79|2091.29|2082.59|18
1625978430000|2021-07-11 04:40:30|2091.38|2082.68|2091.68|2082.98|2091.82|2083.12|2091.36|2082.66|27
1625978440000|2021-07-11 04:40:40|2091.69|2082.99|2091.72|2083.02|2091.74|2083.04|2091.69|2082.99|21
1625978450000|2021-07-11 04:40:50|2091.73|2083.03|2091.87|2083.17|2091.91|2083.21|2091.73|2083.03|30
1625978460000|2021-07-11 04:41:00|2091.85|2083.15|2091.12|2082.42|2091.9|2083.2|2091.09|2082.39|35
1625978470000|2021-07-11 04:41:10|2091.09|2082.39|2090.67|2081.97|2091.1|2082.4|2090.58|2081.88|23
1625978480000|2021-07-11 04:41:20|2090.72|2082.02|2091.67|2082.97|2092.46|2083.76|2090.63|2081.93|33
1625978490000|2021-07-11 04:41:30|2091.71|2083.01|2092.02|2083.32|2092.02|2083.32|2091.69|2082.99|25
1625978500000|2021-07-11 04:41:40|2092.03|2083.33|2092.41|2083.71|2092.41|2083.71|2092.02|2083.32|20
1625978510000|2021-07-11 04:41:50|2092.33|2083.63|2092.81|2084.11|2092.82|2084.12|2092.33|2083.63|29
1625978520000|2021-07-11 04:42:00|2092.8|2084.1|2093.58|2084.88|2093.59|2084.89|2092.8|2084.1|27
1625978530000|2021-07-11 04:42:10|2093.59|2084.89|2093.89|2085.19|2093.93|2085.23|2093.51|2084.81|32
1625978540000|2021-07-11 04:42:20|2093.88|2085.18|2094.55|2085.85|2094.55|2085.85|2093.88|2085.18|31
1625978550000|2021-07-11 04:42:30|2094.6|2085.9|2095.02|2086.32|2095.02|2086.32|2094.56|2085.86|22
1625978560000|2021-07-11 04:42:40|2095.01|2086.31|2095.06|2086.36|2095.09|2086.39|2094.99|2086.29|11
1625978570000|2021-07-11 04:42:50|2095.07|2086.37|2094.85|2086.15|2095.09|2086.39|2094.85|2086.15|23
1625978580000|2021-07-11 04:43:00|2094.97|2086.27|2094.53|2085.83|2094.97|2086.27|2093.99|2085.29|24
1625978590000|2021-07-11 04:43:10|2094.54|2085.84|2094.34|2085.64|2094.54|2085.84|2094.32|2085.62|24
1625978600000|2021-07-11 04:43:20|2094.3|2085.6|2094.02|2085.32|2094.34|2085.64|2094.02|2085.32|15
1625978610000|2021-07-11 04:43:30|2094.03|2085.33|2094.01|2085.31|2094.07|2085.37|2093.99|2085.29|21
1625978620000|2021-07-11 04:43:40|2093.99|2085.29|2094.02|2085.32|2094.02|2085.32|2093.99|2085.29|7
1625978630000|2021-07-11 04:43:50|2094.03|2085.33|2094.86|2086.16|2094.86|2086.16|2094|2085.3|31
1625978640000|2021-07-11 04:44:00|2094.84|2086.14|2094.53|2085.83|2094.86|2086.16|2094.45|2085.75|31
1625978650000|2021-07-11 04:44:10|2094.5|2085.8|2094.46|2085.76|2094.52|2085.82|2094.45|2085.75|21
1625978660000|2021-07-11 04:44:20|2094.45|2085.75|2094.45|2085.75|2094.5|2085.8|2094.45|2085.75|15
1625978670000|2021-07-11 04:44:30|2094.41|2085.71|2094.37|2085.67|2094.41|2085.71|2094.37|2085.67|3
1625978680000|2021-07-11 04:44:40|2094.45|2085.75|2094.48|2085.78|2094.48|2085.78|2094.45|2085.75|5
1625978690000|2021-07-11 04:44:50|2094.47|2085.77|2094.52|2085.82|2094.52|2085.82|2094.47|2085.77|7
1625978700000|2021-07-11 04:45:00|2094.51|2085.81|2094.92|2086.22|2094.93|2086.23|2094.48|2085.78|15
1625978710000|2021-07-11 04:45:10|2094.91|2086.21|2094.71|2086.01|2094.91|2086.21|2094.7|2086|21
1625978720000|2021-07-11 04:45:20|2094.72|2086.02|2094.63|2085.93|2094.76|2086.06|2094.63|2085.93|13
1625978730000|2021-07-11 04:45:30|2094.65|2085.95|2094.02|2085.32|2094.65|2085.95|2093.77|2085.07|24
1625978740000|2021-07-11 04:45:40|2093.96|2085.26|2094.04|2085.34|2094.44|2085.74|2093.96|2085.26|34
1625978750000|2021-07-11 04:45:50|2093.98|2085.28|2093.68|2084.98|2093.98|2085.28|2093.68|2084.98|25
1625978760000|2021-07-11 04:46:00|2093.67|2084.97|2093.47|2084.77|2093.67|2084.97|2093.36|2084.66|17
1625978770000|2021-07-11 04:46:10|2093.51|2084.81|2092.66|2083.96|2093.51|2084.81|2092.63|2083.93|22
1625978780000|2021-07-11 04:46:20|2092.74|2084.04|2092.62|2083.92|2092.74|2084.04|2092.57|2083.87|17
1625978790000|2021-07-11 04:46:30|2092.58|2083.88|2092.41|2083.71|2092.62|2083.92|2092.41|2083.71|25
1625978800000|2021-07-11 04:46:40|2092.43|2083.73|2092.33|2083.63|2092.45|2083.75|2092.23|2083.53|24
1625978810000|2021-07-11 04:46:50|2092.31|2083.61|2092.29|2083.59|2092.34|2083.64|2092.23|2083.53|26
1625978820000|2021-07-11 04:47:00|2092.26|2083.56|2092.16|2083.46|2092.28|2083.58|2092.08|2083.38|16
1625978830000|2021-07-11 04:47:10|2092.13|2083.43|2093.62|2084.92|2093.63|2084.93|2092.13|2083.43|23
1625978840000|2021-07-11 04:47:20|2093.59|2084.89|2093.26|2084.56|2093.63|2084.93|2093.26|2084.56|16
1625978850000|2021-07-11 04:47:30|2093.22|2084.52|2093.87|2085.17|2093.87|2085.17|2093.22|2084.52|19
1625978860000|2021-07-11 04:47:40|2093.84|2085.14|2094.22|2085.52|2094.22|2085.52|2093.81|2085.11|18
1625978870000|2021-07-11 04:47:50|2094.21|2085.51|2094.97|2086.27|2094.97|2086.27|2094.2|2085.5|28
1625978880000|2021-07-11 04:48:00|2095.08|2086.38|2094.96|2086.26|2095.46|2086.76|2094.96|2086.26|24
1625978890000|2021-07-11 04:48:10|2094.98|2086.28|2094.2|2085.5|2094.98|2086.28|2094.2|2085.5|25
1625978900000|2021-07-11 04:48:20|2094.09|2085.39|2093.7|2085|2094.09|2085.39|2093.64|2084.94|19
1625978910000|2021-07-11 04:48:30|2093.67|2084.97|2093.71|2085.01|2093.74|2085.04|2093.64|2084.94|20
1625978920000|2021-07-11 04:48:40|2093.68|2084.98|2094.91|2086.21|2094.92|2086.22|2093.63|2084.93|23
1625978930000|2021-07-11 04:48:50|2094.92|2086.22|2095.09|2086.39|2095.09|2086.39|2094.83|2086.13|10
1625978940000|2021-07-11 04:49:00|2095.07|2086.37|2094.7|2086|2095.07|2086.37|2094.59|2085.89|16
1625978950000|2021-07-11 04:49:10|2094.72|2086.02|2094.95|2086.25|2095|2086.3|2094.66|2085.96|21
1625978960000|2021-07-11 04:49:20|2094.97|2086.27|2094.83|2086.13|2095.02|2086.32|2094.64|2085.94|17
1625978970000|2021-07-11 04:49:30|2094.84|2086.14|2095.09|2086.39|2095.09|2086.39|2094.84|2086.14|14
1625978980000|2021-07-11 04:49:40|2095.2|2086.5|2095.34|2086.64|2095.34|2086.64|2095.2|2086.5|3
1625978990000|2021-07-11 04:49:50|2095.35|2086.65|2098.21|2089.51|2098.62|2089.92|2095.35|2086.65|37
1625979000000|2021-07-11 04:50:00|2098.14|2089.44|2098.95|2090.25|2098.96|2090.26|2098.09|2089.39|37
1625979010000|2021-07-11 04:50:10|2098.98|2090.28|2098.85|2090.15|2099.49|2090.79|2098.85|2090.15|30
1625979020000|2021-07-11 04:50:20|2098.59|2089.89|2099.39|2090.69|2099.53|2090.83|2098.45|2089.75|35
1625979030000|2021-07-11 04:50:30|2099.38|2090.68|2099.93|2091.23|2100.02|2091.32|2099.38|2090.68|26
1625979040000|2021-07-11 04:50:40|2099.84|2091.14|2100.4|2091.7|2100.4|2091.7|2099.84|2091.14|26
1625979050000|2021-07-11 04:50:50|2100.41|2091.71|2101.06|2092.36|2101.13|2092.43|2100.41|2091.71|27
1625979060000|2021-07-11 04:51:00|2101|2092.3|2100.9|2092.2|2101.07|2092.37|2099.65|2090.95|38
1625979070000|2021-07-11 04:51:10|2100.92|2092.22|2101.7|2093|2101.84|2093.14|2100.78|2092.08|34
1625979080000|2021-07-11 04:51:20|2101.71|2093.01|2100.37|2091.67|2101.78|2093.08|2100.35|2091.65|33
1625979090000|2021-07-11 04:51:30|2100.29|2091.59|2100.81|2092.11|2100.81|2092.11|2100.26|2091.56|15
1625979100000|2021-07-11 04:51:40|2100.89|2092.19|2100.01|2091.31|2100.99|2092.29|2099.84|2091.14|30
1625979110000|2021-07-11 04:51:50|2099.86|2091.16|2099.83|2091.13|2100.09|2091.39|2099.78|2091.08|25
1625979120000|2021-07-11 04:52:00|2099.91|2091.21|2099.16|2090.46|2099.91|2091.21|2099.15|2090.45|24
1625979130000|2021-07-11 04:52:10|2099.15|2090.45|2099.17|2090.47|2099.17|2090.47|2099.09|2090.39|8
1625979140000|2021-07-11 04:52:20|2099.15|2090.45|2100.55|2091.85|2100.55|2091.85|2099.15|2090.45|32
1625979150000|2021-07-11 04:52:30|2100.71|2092.01|2100.15|2091.45|2100.77|2092.07|2100.15|2091.45|24
1625979160000|2021-07-11 04:52:40|2100.23|2091.53|2100.37|2091.67|2100.37|2091.67|2100.06|2091.36|18
1625979170000|2021-07-11 04:52:50|2100.3|2091.6|2099.53|2090.83|2100.48|2091.78|2099.53|2090.83|30
1625979180000|2021-07-11 04:53:00|2099.51|2090.81|2100.24|2091.54|2100.24|2091.54|2099.42|2090.72|20
1625979190000|2021-07-11 04:53:10|2100.42|2091.72|2100.42|2091.72|2100.58|2091.88|2100.1|2091.4|26
1625979200000|2021-07-11 04:53:20|2100.4|2091.7|2099.87|2091.17|2100.58|2091.88|2099.84|2091.14|23
1625979210000|2021-07-11 04:53:30|2099.81|2091.11|2099.88|2091.18|2099.96|2091.26|2099.62|2090.92|24
1625979220000|2021-07-11 04:53:40|2099.89|2091.19|2099.68|2090.98|2099.89|2091.19|2099.65|2090.95|32
1625979230000|2021-07-11 04:53:50|2099.67|2090.97|2100.3|2091.6|2100.36|2091.66|2099.67|2090.97|25
1625979240000|2021-07-11 04:54:00|2100.29|2091.59|2100.4|2091.7|2100.5|2091.8|2100.29|2091.59|17
1625979250000|2021-07-11 04:54:10|2100.35|2091.65|2100.16|2091.46|2100.39|2091.69|2100.03|2091.33|31
1625979260000|2021-07-11 04:54:20|2100.15|2091.45|2099.74|2091.04|2100.27|2091.57|2099.68|2090.98|24
1625979270000|2021-07-11 04:54:30|2099.67|2090.97|2099.91|2091.21|2099.91|2091.21|2099.67|2090.97|27
1625979280000|2021-07-11 04:54:40|2099.95|2091.25|2099.82|2091.12|2100.04|2091.34|2099.74|2091.04|29
1625979290000|2021-07-11 04:54:50|2099.83|2091.13|2099.86|2091.16|2100.01|2091.31|2099.83|2091.13|25
1625979300000|2021-07-11 04:55:00|2099.89|2091.19|2099.81|2091.11|2099.97|2091.27|2099.81|2091.11|20
1625979310000|2021-07-11 04:55:10|2099.86|2091.16|2100.06|2091.36|2100.06|2091.36|2099.85|2091.15|18
1625979320000|2021-07-11 04:55:20|2100.07|2091.37|2100.05|2091.35|2100.07|2091.37|2100.05|2091.35|2
1625979330000|2021-07-11 04:55:30|2100.01|2091.31|2100|2091.3|2100.02|2091.32|2099.99|2091.29|6
1625979340000|2021-07-11 04:55:40|2099.97|2091.27|2099.98|2091.28|2100.01|2091.31|2099.82|2091.12|8
1625979350000|2021-07-11 04:55:50|2099.97|2091.27|2099.96|2091.26|2099.99|2091.29|2099.96|2091.26|9
1625979360000|2021-07-11 04:56:00|2099.95|2091.25|2099.46|2090.76|2099.95|2091.25|2099.45|2090.75|13
1625979370000|2021-07-11 04:56:10|2099.22|2090.52|2098.79|2090.09|2099.23|2090.53|2098.71|2090.01|21
1625979380000|2021-07-11 04:56:20|2098.8|2090.1|2098.68|2089.98|2098.8|2090.1|2098.65|2089.95|16
1625979390000|2021-07-11 04:56:30|2098.7|2090|2098.62|2089.92|2098.7|2090|2098.62|2089.92|23
1625979400000|2021-07-11 04:56:40|2098.6|2089.9|2098.02|2089.32|2098.65|2089.95|2097.99|2089.29|28
1625979410000|2021-07-11 04:56:50|2098.03|2089.33|2097.83|2089.13|2098.03|2089.33|2097.81|2089.11|26
1625979420000|2021-07-11 04:57:00|2097.85|2089.15|2097.8|2089.1|2097.87|2089.17|2097.77|2089.07|18
1625979430000|2021-07-11 04:57:10|2097.79|2089.09|2097.72|2089.02|2097.8|2089.1|2097.67|2088.97|16
1625979440000|2021-07-11 04:57:20|2097.63|2088.93|2096.96|2088.26|2097.72|2089.02|2096.96|2088.26|25
1625979450000|2021-07-11 04:57:30|2097.05|2088.35|2096.57|2087.87|2097.05|2088.35|2096.53|2087.83|20
1625979460000|2021-07-11 04:57:40|2096.65|2087.95|2097.21|2088.51|2097.21|2088.51|2096.57|2087.87|27
1625979470000|2021-07-11 04:57:50|2097.27|2088.57|2097.22|2088.52|2097.4|2088.7|2097.2|2088.5|18
1625979480000|2021-07-11 04:58:00|2097.25|2088.55|2097.32|2088.62|2097.32|2088.62|2097.25|2088.55|5
1625979490000|2021-07-11 04:58:10|2097.28|2088.58|2097.38|2088.68|2097.38|2088.68|2097.27|2088.57|9
1625979500000|2021-07-11 04:58:20|2097.36|2088.66|2096.68|2087.98|2097.51|2088.81|2096.63|2087.93|24
1625979510000|2021-07-11 04:58:30|2096.69|2087.99|2096.21|2087.51|2096.69|2087.99|2096.21|2087.51|25
1625979520000|2021-07-11 04:58:40|2096.23|2087.53|2096.35|2087.65|2096.45|2087.75|2096.21|2087.51|31
1625979530000|2021-07-11 04:58:50|2096.33|2087.63|2096.53|2087.83|2096.59|2087.89|2096.33|2087.63|31
1625979540000|2021-07-11 04:59:00|2096.48|2087.78|2096.46|2087.76|2096.59|2087.89|2096.4|2087.7|27
1625979550000|2021-07-11 04:59:10|2096.43|2087.73|2096.38|2087.68|2096.43|2087.73|2096.3|2087.6|20
1625979560000|2021-07-11 04:59:20|2096.41|2087.71|2096.4|2087.7|2096.44|2087.74|2096.34|2087.64|19
1625979570000|2021-07-11 04:59:30|2096.41|2087.71|2096.43|2087.73|2096.45|2087.75|2096.35|2087.65|22
1625979580000|2021-07-11 04:59:40|2096.42|2087.72|2098.25|2089.55|2098.82|2090.12|2096.42|2087.72|34
1625979590000|2021-07-11 04:59:50|2097.99|2089.29|2098|2089.3|2098.18|2089.48|2097.94|2089.24|28
1625979600000|2021-07-11 05:00:00|2097.94|2089.24|2098.79|2090.09|2098.79|2090.09|2097.94|2089.24|30
1625979610000|2021-07-11 05:00:10|2098.8|2090.1|2098.88|2090.18|2098.89|2090.19|2098.69|2089.99|28
1625979620000|2021-07-11 05:00:20|2099.06|2090.36|2099.56|2090.86|2099.63|2090.93|2099.06|2090.36|27
1625979630000|2021-07-11 05:00:30|2099.53|2090.83|2099.3|2090.6|2099.53|2090.83|2099.19|2090.49|33
1625979640000|2021-07-11 05:00:40|2099.24|2090.54|2099.3|2090.6|2099.42|2090.72|2099.23|2090.53|22
1625979650000|2021-07-11 05:00:50|2099.36|2090.66|2099.5|2090.8|2099.58|2090.88|2099.36|2090.66|23
1625979660000|2021-07-11 05:01:00|2099.49|2090.79|2099.54|2090.84|2099.56|2090.86|2099.36|2090.66|19
1625979670000|2021-07-11 05:01:10|2099.53|2090.83|2098.38|2089.68|2099.7|2091|2098.38|2089.68|31
1625979680000|2021-07-11 05:01:20|2098.37|2089.67|2097.97|2089.27|2098.38|2089.68|2097.91|2089.21|25
1625979690000|2021-07-11 05:01:30|2097.96|2089.26|2097.78|2089.08|2098.03|2089.33|2097.69|2088.99|26
1625979700000|2021-07-11 05:01:40|2097.74|2089.04|2097.51|2088.81|2097.83|2089.13|2097.5|2088.8|24
1625979710000|2021-07-11 05:01:50|2097.53|2088.83|2096.85|2088.15|2097.53|2088.83|2096.82|2088.12|22
1625979720000|2021-07-11 05:02:00|2096.87|2088.17|2096.65|2087.95|2096.95|2088.25|2096.65|2087.95|15
1625979730000|2021-07-11 05:02:10|2096.62|2087.92|2096.16|2087.46|2096.63|2087.93|2096.13|2087.43|21
1625979740000|2021-07-11 05:02:20|2096.29|2087.59|2096.19|2087.49|2096.35|2087.65|2096.15|2087.45|27
1625979750000|2021-07-11 05:02:30|2096.21|2087.51|2096.03|2087.33|2096.42|2087.72|2096.01|2087.31|25
1625979760000|2021-07-11 05:02:40|2096.06|2087.36|2095.67|2086.97|2096.07|2087.37|2095.62|2086.92|13
1625979770000|2021-07-11 05:02:50|2095.66|2086.96|2095.59|2086.89|2095.67|2086.97|2095.59|2086.89|19
1625979780000|2021-07-11 05:03:00|2095.55|2086.85|2095.57|2086.87|2095.63|2086.93|2095.5|2086.8|12
1625979790000|2021-07-11 05:03:10|2095.58|2086.88|2096.81|2088.11|2096.81|2088.11|2095.57|2086.87|24
1625979800000|2021-07-11 05:03:20|2096.72|2088.02|2096.55|2087.85|2096.72|2088.02|2096.52|2087.82|26
1625979810000|2021-07-11 05:03:30|2096.49|2087.79|2095.81|2087.11|2096.51|2087.81|2095.77|2087.07|26
1625979820000|2021-07-11 05:03:40|2095.79|2087.09|2095.94|2087.24|2095.97|2087.27|2095.59|2086.89|24
1625979830000|2021-07-11 05:03:50|2095.91|2087.21|2095.54|2086.84|2095.91|2087.21|2095.43|2086.73|17
1625979840000|2021-07-11 05:04:00|2095.53|2086.83|2095.21|2086.51|2095.54|2086.84|2095.14|2086.44|20
1625979850000|2021-07-11 05:04:10|2095.24|2086.54|2095.66|2086.96|2095.66|2086.96|2095.14|2086.44|21
1625979860000|2021-07-11 05:04:20|2096.14|2087.44|2096.42|2087.72|2096.81|2088.11|2096.14|2087.44|34
1625979870000|2021-07-11 05:04:30|2096.37|2087.67|2095.8|2087.1|2096.37|2087.67|2095.8|2087.1|29
1625979880000|2021-07-11 05:04:40|2095.7|2087|2095.45|2086.75|2095.71|2087.01|2095.39|2086.69|25
1625979890000|2021-07-11 05:04:50|2095.4|2086.7|2095.49|2086.79|2095.59|2086.89|2095.38|2086.68|28
1625979900000|2021-07-11 05:05:00|2095.4|2086.7|2094.44|2085.74|2095.4|2086.7|2094.43|2085.73|26
1625979910000|2021-07-11 05:05:10|2094.48|2085.78|2093.89|2085.19|2095.15|2086.45|2093.85|2085.15|36
1625979920000|2021-07-11 05:05:20|2093.87|2085.17|2094.57|2085.87|2094.65|2085.95|2093.87|2085.17|33
1625979930000|2021-07-11 05:05:30|2094.56|2085.86|2094.59|2085.89|2094.76|2086.06|2094.44|2085.74|33
1625979940000|2021-07-11 05:05:40|2094.63|2085.93|2094.55|2085.85|2094.72|2086.02|2094.53|2085.83|35
1625979950000|2021-07-11 05:05:50|2094.51|2085.81|2094.68|2085.98|2094.72|2086.02|2094.51|2085.81|23
1625979960000|2021-07-11 05:06:00|2094.64|2085.94|2095.72|2087.02|2095.84|2087.14|2094.59|2085.89|31
1625979970000|2021-07-11 05:06:10|2095.68|2086.98|2095.71|2087.01|2095.97|2087.27|2095.68|2086.98|33
1625979980000|2021-07-11 05:06:20|2095.75|2087.05|2095.04|2086.34|2095.75|2087.05|2094.91|2086.21|27
1625979990000|2021-07-11 05:06:30|2094.95|2086.25|2095.02|2086.32|2095.08|2086.38|2094.92|2086.22|16
1625980000000|2021-07-11 05:06:40|2095.01|2086.31|2095.52|2086.82|2095.56|2086.86|2094.99|2086.29|31
1625980010000|2021-07-11 05:06:50|2095.68|2086.98|2095.63|2086.93|2096.25|2087.55|2095.63|2086.93|34
1625980020000|2021-07-11 05:07:00|2095.72|2087.02|2096.04|2087.34|2096.05|2087.35|2095.58|2086.88|33
1625980030000|2021-07-11 05:07:10|2096.07|2087.37|2096.36|2087.66|2096.54|2087.84|2096.07|2087.37|35
1625980040000|2021-07-11 05:07:20|2096.53|2087.83|2094.79|2086.09|2096.55|2087.85|2094.79|2086.09|32
1625980050000|2021-07-11 05:07:30|2094.77|2086.07|2095.24|2086.54|2095.24|2086.54|2094.77|2086.07|23
1625980060000|2021-07-11 05:07:40|2095.33|2086.63|2095.25|2086.55|2095.49|2086.79|2095.17|2086.47|30
1625980070000|2021-07-11 05:07:50|2095.28|2086.58|2095.3|2086.6|2095.34|2086.64|2095.2|2086.5|28
1625980080000|2021-07-11 05:08:00|2095.36|2086.66|2095.19|2086.49|2095.37|2086.67|2095.15|2086.45|25
1625980090000|2021-07-11 05:08:10|2095.2|2086.5|2095.21|2086.51|2095.28|2086.58|2095.16|2086.46|28
1625980100000|2021-07-11 05:08:20|2095.19|2086.49|2096.68|2087.98|2096.68|2087.98|2095.19|2086.49|26
1625980110000|2021-07-11 05:08:30|2096.7|2088|2096.88|2088.18|2096.91|2088.21|2096.65|2087.95|26
1625980120000|2021-07-11 05:08:40|2096.93|2088.23|2097.87|2089.17|2097.87|2089.17|2096.93|2088.23|29
1625980130000|2021-07-11 05:08:50|2097.9|2089.2|2098.08|2089.38|2098.1|2089.4|2097.76|2089.06|35
1625980140000|2021-07-11 05:09:00|2098.07|2089.37|2098.01|2089.31|2098.08|2089.38|2097.99|2089.29|26
1625980150000|2021-07-11 05:09:10|2097.85|2089.15|2097.33|2088.63|2097.85|2089.15|2097.15|2088.45|31
1625980160000|2021-07-11 05:09:20|2097.32|2088.62|2096.91|2088.21|2097.38|2088.68|2096.86|2088.16|31
1625980170000|2021-07-11 05:09:30|2097.04|2088.34|2097.78|2089.08|2097.78|2089.08|2097.02|2088.32|33
1625980180000|2021-07-11 05:09:40|2097.8|2089.1|2097.78|2089.08|2097.84|2089.14|2097.74|2089.04|26
1625980190000|2021-07-11 05:09:50|2097.79|2089.09|2098.41|2089.71|2098.58|2089.88|2097.79|2089.09|21
1625980200000|2021-07-11 05:10:00|2098.56|2089.86|2098.94|2090.24|2099.03|2090.33|2098.56|2089.86|34
1625980210000|2021-07-11 05:10:10|2098.98|2090.28|2099.82|2091.12|2099.93|2091.23|2098.92|2090.22|32
1625980220000|2021-07-11 05:10:20|2099.85|2091.15|2100|2091.3|2100.02|2091.32|2099.85|2091.15|29
1625980230000|2021-07-11 05:10:30|2100.01|2091.31|2099.99|2091.29|2100.15|2091.45|2099.99|2091.29|20
1625980240000|2021-07-11 05:10:40|2099.98|2091.28|2100.04|2091.34|2100.05|2091.35|2099.59|2090.89|22
1625980250000|2021-07-11 05:10:50|2099.98|2091.28|2099.43|2090.73|2100.09|2091.39|2099.43|2090.73|21
1625980260000|2021-07-11 05:11:00|2099.39|2090.69|2099.76|2091.06|2099.76|2091.06|2099.21|2090.51|27
1625980270000|2021-07-11 05:11:10|2099.75|2091.05|2099.86|2091.16|2099.86|2091.16|2099.7|2091|13
1625980280000|2021-07-11 05:11:20|2099.84|2091.14|2099.69|2090.99|2099.84|2091.14|2099.66|2090.96|19
1625980290000|2021-07-11 05:11:30|2099.71|2091.01|2099.83|2091.13|2099.83|2091.13|2099.47|2090.77|26
1625980300000|2021-07-11 05:11:40|2099.84|2091.14|2099.88|2091.18|2099.96|2091.26|2099.84|2091.14|15
1625980310000|2021-07-11 05:11:50|2099.89|2091.19|2099.85|2091.15|2099.98|2091.28|2099.85|2091.15|16
1625980320000|2021-07-11 05:12:00|2099.86|2091.16|2099.4|2090.7|2099.86|2091.16|2099.4|2090.7|27
1625980330000|2021-07-11 05:12:10|2099.42|2090.72|2099.43|2090.73|2099.5|2090.8|2099.42|2090.72|13
1625980340000|2021-07-11 05:12:20|2099.45|2090.75|2099.63|2090.93|2099.65|2090.95|2099.41|2090.71|16
1625980350000|2021-07-11 05:12:30|2099.6|2090.9|2099.59|2090.89|2099.65|2090.95|2099.56|2090.86|9
1625980360000|2021-07-11 05:12:40|2099.61|2090.91|2099.98|2091.28|2100.01|2091.31|2099.57|2090.87|19
1625980370000|2021-07-11 05:12:50|2100.02|2091.32|2100.11|2091.41|2100.11|2091.41|2100|2091.3|20
1625980380000|2021-07-11 05:13:00|2100.1|2091.4|2100|2091.3|2100.12|2091.42|2099.98|2091.28|13
1625980390000|2021-07-11 05:13:10|2099.99|2091.29|2100.14|2091.44|2100.16|2091.46|2099.99|2091.29|15
1625980400000|2021-07-11 05:13:20|2100.02|2091.32|2100.14|2091.44|2100.14|2091.44|2100.02|2091.32|2
1625980410000|2021-07-11 05:13:30|2100.13|2091.43|2100.49|2091.79|2100.49|2091.79|2100.13|2091.43|13
1625980420000|2021-07-11 05:13:40|2100.44|2091.74|2101.6|2092.9|2101.72|2093.02|2100.41|2091.71|29
1625980430000|2021-07-11 05:13:50|2101.59|2092.89|2100.75|2092.05|2101.59|2092.89|2100.41|2091.71|36
1625980440000|2021-07-11 05:14:00|2100.78|2092.08|2101.75|2093.05|2101.94|2093.24|2100.75|2092.05|32
1625980450000|2021-07-11 05:14:10|2101.78|2093.08|2101.73|2093.03|2102.25|2093.55|2101.69|2092.99|33
1625980460000|2021-07-11 05:14:20|2101.72|2093.02|2101.12|2092.42|2101.93|2093.23|2101.02|2092.32|34
1625980470000|2021-07-11 05:14:30|2101.11|2092.41|2101.13|2092.43|2101.13|2092.43|2101.04|2092.34|23
1625980480000|2021-07-11 05:14:40|2101.11|2092.41|2101.24|2092.54|2101.44|2092.74|2101.11|2092.41|30
1625980490000|2021-07-11 05:14:50|2101.18|2092.48|2101.28|2092.58|2101.34|2092.64|2101.09|2092.39|31
1625980500000|2021-07-11 05:15:00|2101.29|2092.59|2102.27|2093.57|2102.27|2093.57|2101.29|2092.59|30
1625980510000|2021-07-11 05:15:10|2102.21|2093.51|2102.76|2094.06|2103.05|2094.35|2102.21|2093.51|35
1625980520000|2021-07-11 05:15:20|2102.95|2094.25|2103.31|2094.61|2103.34|2094.64|2102.78|2094.08|33
1625980530000|2021-07-11 05:15:30|2103.34|2094.64|2103.71|2095.01|2103.74|2095.04|2103.31|2094.61|32
1625980540000|2021-07-11 05:15:40|2103.66|2094.96|2103.12|2094.42|2103.66|2094.96|2103.12|2094.42|34
1625980550000|2021-07-11 05:15:50|2102.98|2094.28|2103.22|2094.52|2103.26|2094.56|2102.93|2094.23|26
1625980560000|2021-07-11 05:16:00|2103.11|2094.41|2102.96|2094.26|2103.11|2094.41|2102.61|2093.91|29
1625980570000|2021-07-11 05:16:10|2102.95|2094.25|2102.05|2093.35|2102.95|2094.25|2102.03|2093.33|31
1625980580000|2021-07-11 05:16:20|2102.07|2093.37|2102.15|2093.45|2102.18|2093.48|2102.05|2093.35|25
1625980590000|2021-07-11 05:16:30|2102.16|2093.46|2102.18|2093.48|2102.33|2093.63|2102.14|2093.44|27
1625980600000|2021-07-11 05:16:40|2102.19|2093.49|2102.76|2094.06|2102.88|2094.18|2102.19|2093.49|32
1625980610000|2021-07-11 05:16:50|2102.83|2094.13|2102.83|2094.13|2102.87|2094.17|2102.79|2094.09|27
1625980620000|2021-07-11 05:17:00|2102.86|2094.16|2102.71|2094.01|2102.89|2094.19|2102.71|2094.01|27
1625980630000|2021-07-11 05:17:10|2102.65|2093.95|2101.6|2092.9|2102.65|2093.95|2101.49|2092.79|37
1625980640000|2021-07-11 05:17:20|2101.58|2092.88|2101.4|2092.7|2101.58|2092.88|2101.4|2092.7|20
1625980650000|2021-07-11 05:17:30|2101.42|2092.72|2101.5|2092.8|2101.54|2092.84|2101.42|2092.72|8
1625980660000|2021-07-11 05:17:40|2101.47|2092.77|2101.4|2092.7|2101.47|2092.77|2101.37|2092.67|14
1625980670000|2021-07-11 05:17:50|2101.38|2092.68|2101.47|2092.77|2101.5|2092.8|2101.34|2092.64|22
1625980680000|2021-07-11 05:18:00|2101.49|2092.79|2101.41|2092.71|2101.62|2092.92|2101.41|2092.71|19
1625980690000|2021-07-11 05:18:10|2101.39|2092.69|2101.39|2092.69|2101.41|2092.71|2101.39|2092.69|3
1625980700000|2021-07-11 05:18:20|2101.4|2092.7|2101.45|2092.75|2101.45|2092.75|2101.4|2092.7|8
1625980710000|2021-07-11 05:18:30|2101.34|2092.64|2100.93|2092.23|2101.45|2092.75|2100.93|2092.23|5
1625980720000|2021-07-11 05:18:40|2100.73|2092.03|2100.51|2091.81|2100.78|2092.08|2100.51|2091.81|30
1625980730000|2021-07-11 05:18:50|2100.61|2091.91|2100.6|2091.9|2100.62|2091.92|2100.56|2091.86|14
1625980740000|2021-07-11 05:19:00|2100.61|2091.91|2099.85|2091.15|2100.61|2091.91|2099.83|2091.13|23
1625980750000|2021-07-11 05:19:10|2099.91|2091.21|2100.03|2091.33|2100.07|2091.37|2099.79|2091.09|19
1625980760000|2021-07-11 05:19:20|2100.15|2091.45|2099.86|2091.16|2100.2|2091.5|2099.86|2091.16|25
1625980770000|2021-07-11 05:19:30|2099.88|2091.18|2099.36|2090.66|2099.9|2091.2|2099.36|2090.66|17
1625980780000|2021-07-11 05:19:40|2099.39|2090.69|2099.28|2090.58|2099.42|2090.72|2099.02|2090.32|17
1625980790000|2021-07-11 05:19:50|2099.29|2090.59|2098.81|2090.11|2099.29|2090.59|2098.76|2090.06|26
1625980800000|2021-07-11 05:20:00|2098.82|2090.12|2099.93|2091.23|2100.41|2091.71|2098.79|2090.09|30
1625980810000|2021-07-11 05:20:10|2099.95|2091.25|2098.7|2090|2099.95|2091.25|2098.68|2089.98|34
1625980820000|2021-07-11 05:20:20|2098.69|2089.99|2098.61|2089.91|2098.79|2090.09|2098.61|2089.91|17
1625980830000|2021-07-11 05:20:30|2098.6|2089.9|2097.83|2089.13|2098.6|2089.9|2097.82|2089.12|31
1625980840000|2021-07-11 05:20:40|2097.8|2089.1|2097.92|2089.22|2098.03|2089.33|2097.74|2089.04|29
1625980850000|2021-07-11 05:20:50|2097.93|2089.23|2098.07|2089.37|2098.51|2089.81|2097.78|2089.08|35
1625980860000|2021-07-11 05:21:00|2098.06|2089.36|2098.58|2089.88|2098.59|2089.89|2098.06|2089.36|32
1625980870000|2021-07-11 05:21:10|2098.59|2089.89|2099.24|2090.54|2099.24|2090.54|2098.59|2089.89|26
1625980880000|2021-07-11 05:21:20|2099.36|2090.66|2098.57|2089.87|2099.45|2090.75|2098.55|2089.85|32
1625980890000|2021-07-11 05:21:30|2098.54|2089.84|2098.58|2089.88|2098.58|2089.88|2098.47|2089.77|23
1625980900000|2021-07-11 05:21:40|2098.62|2089.92|2098.62|2089.92|2098.64|2089.94|2098.55|2089.85|31
1625980910000|2021-07-11 05:21:50|2098.64|2089.94|2098.48|2089.78|2098.95|2090.25|2098.47|2089.77|29
1625980920000|2021-07-11 05:22:00|2098.47|2089.77|2098.33|2089.63|2098.47|2089.77|2098.22|2089.52|28
1625980930000|2021-07-11 05:22:10|2098.32|2089.62|2097.71|2089.01|2098.32|2089.62|2097.71|2089.01|33
1625980940000|2021-07-11 05:22:20|2097.69|2088.99|2097.87|2089.17|2097.87|2089.17|2097.69|2088.99|22
1625980950000|2021-07-11 05:22:30|2097.88|2089.18|2098.35|2089.65|2098.37|2089.67|2097.81|2089.11|27
1625980960000|2021-07-11 05:22:40|2098.36|2089.66|2098.73|2090.03|2098.76|2090.06|2098.36|2089.66|31
1625980970000|2021-07-11 05:22:50|2098.72|2090.02|2098.45|2089.75|2098.75|2090.05|2098.43|2089.73|28
1625980980000|2021-07-11 05:23:00|2098.44|2089.74|2098.28|2089.58|2098.44|2089.74|2098.27|2089.57|19
1625980990000|2021-07-11 05:23:10|2098.27|2089.57|2097.53|2088.83|2098.32|2089.62|2097.48|2088.78|27
1625981000000|2021-07-11 05:23:20|2097.5|2088.8|2097.28|2088.58|2097.58|2088.88|2097.26|2088.56|21
1625981010000|2021-07-11 05:23:30|2097.27|2088.57|2097.42|2088.72|2097.42|2088.72|2097.25|2088.55|20
1625981020000|2021-07-11 05:23:40|2097.36|2088.66|2097.29|2088.59|2097.37|2088.67|2097.2|2088.5|21
1625981030000|2021-07-11 05:23:50|2097.01|2088.31|2097.61|2088.91|2097.73|2089.03|2097.01|2088.31|30
1625981040000|2021-07-11 05:24:00|2097.62|2088.92|2097.69|2088.99|2097.73|2089.03|2097.56|2088.86|24
1625981050000|2021-07-11 05:24:10|2097.67|2088.97|2097.41|2088.71|2097.73|2089.03|2097.4|2088.7|28
1625981060000|2021-07-11 05:24:20|2097.42|2088.72|2097.31|2088.61|2097.42|2088.72|2097.24|2088.54|21
1625981070000|2021-07-11 05:24:30|2097.3|2088.6|2097.3|2088.6|2097.31|2088.61|2097.25|2088.55|14
1625981080000|2021-07-11 05:24:40|2097.33|2088.63|2098.42|2089.72|2098.53|2089.83|2097.3|2088.6|28
1625981090000|2021-07-11 05:24:50|2098.4|2089.7|2098.58|2089.88|2098.61|2089.91|2098.4|2089.7|15
1625981100000|2021-07-11 05:25:00|2098.61|2089.91|2100.18|2091.48|2100.18|2091.48|2098.61|2089.91|28
1625981110000|2021-07-11 05:25:10|2100.15|2091.45|2099.44|2090.74|2100.15|2091.45|2099.43|2090.73|25
1625981120000|2021-07-11 05:25:20|2099.42|2090.72|2099.58|2090.88|2099.58|2090.88|2099.15|2090.45|24
1625981130000|2021-07-11 05:25:30|2099.59|2090.89|2099.51|2090.81|2099.59|2090.89|2099.49|2090.79|24
1625981140000|2021-07-11 05:25:40|2099.5|2090.8|2099.58|2090.88|2099.58|2090.88|2099.49|2090.79|23
1625981150000|2021-07-11 05:25:50|2099.56|2090.86|2099.73|2091.03|2099.8|2091.1|2099.53|2090.83|27
1625981160000|2021-07-11 05:26:00|2099.81|2091.11|2099.95|2091.25|2099.95|2091.25|2099.73|2091.03|26
1625981170000|2021-07-11 05:26:10|2099.94|2091.24|2100.99|2092.29|2101.01|2092.31|2099.81|2091.11|35
1625981180000|2021-07-11 05:26:20|2101.01|2092.31|2101.06|2092.36|2101.15|2092.45|2101.01|2092.31|21
1625981190000|2021-07-11 05:26:30|2101.08|2092.38|2101.08|2092.38|2101.23|2092.53|2101.08|2092.38|22
1625981200000|2021-07-11 05:26:40|2101.12|2092.42|2101.32|2092.62|2101.36|2092.66|2101.07|2092.37|26
1625981210000|2021-07-11 05:26:50|2101.37|2092.67|2101.32|2092.62|2101.49|2092.79|2101.32|2092.62|16
1625981220000|2021-07-11 05:27:00|2101.49|2092.79|2100.78|2092.08|2101.49|2092.79|2100.78|2092.08|24
1625981230000|2021-07-11 05:27:10|2100.81|2092.11|2100.74|2092.04|2100.87|2092.17|2100.74|2092.04|25
1625981240000|2021-07-11 05:27:20|2100.69|2091.99|2100.36|2091.66|2100.69|2091.99|2100.31|2091.61|17
1625981250000|2021-07-11 05:27:30|2100.35|2091.65|2100.28|2091.58|2100.35|2091.65|2100.2|2091.5|20
1625981260000|2021-07-11 05:27:40|2100.24|2091.54|2100.42|2091.72|2100.42|2091.72|2100.18|2091.48|30
1625981270000|2021-07-11 05:27:50|2100.56|2091.86|2100.92|2092.22|2100.93|2092.23|2100.56|2091.86|27
1625981280000|2021-07-11 05:28:00|2100.91|2092.21|2100.74|2092.04|2100.91|2092.21|2100.72|2092.02|23
1625981290000|2021-07-11 05:28:10|2100.75|2092.05|2100.72|2092.02|2100.95|2092.25|2100.72|2092.02|27
1625981300000|2021-07-11 05:28:20|2100.74|2092.04|2101.35|2092.65|2101.35|2092.65|2100.74|2092.04|21
1625981310000|2021-07-11 05:28:30|2101.34|2092.64|2101.27|2092.57|2101.39|2092.69|2101.27|2092.57|17
1625981320000|2021-07-11 05:28:40|2101.3|2092.6|2101.16|2092.46|2101.41|2092.71|2101.14|2092.44|23
1625981330000|2021-07-11 05:28:50|2101.15|2092.45|2101.12|2092.42|2101.15|2092.45|2101.07|2092.37|8
1625981340000|2021-07-11 05:29:00|2101.11|2092.41|2101.04|2092.34|2101.11|2092.41|2101.04|2092.34|4
1625981350000|2021-07-11 05:29:10|2101.03|2092.33|2100.99|2092.29|2101.03|2092.33|2100.99|2092.29|2
1625981360000|2021-07-11 05:29:20|2101|2092.3|2100.84|2092.14|2101.03|2092.33|2100.83|2092.13|14
1625981370000|2021-07-11 05:29:30|2100.86|2092.16|2100.84|2092.14|2100.86|2092.16|2100.8|2092.1|25
1625981380000|2021-07-11 05:29:40|2100.86|2092.16|2100.85|2092.15|2100.93|2092.23|2100.73|2092.03|19
1625981390000|2021-07-11 05:29:50|2100.84|2092.14|2100.83|2092.13|2100.85|2092.15|2100.81|2092.11|14
1625981400000|2021-07-11 05:30:00|2100.85|2092.15|2101.08|2092.38|2101.08|2092.38|2100.82|2092.12|19
1625981410000|2021-07-11 05:30:10|2101.13|2092.43|2102.14|2093.44|2102.14|2093.44|2101.13|2092.43|30
1625981420000|2021-07-11 05:30:20|2102.16|2093.46|2102.63|2093.93|2102.97|2094.27|2102.16|2093.46|31
1625981430000|2021-07-11 05:30:30|2102.58|2093.88|2102.55|2093.85|2102.63|2093.93|2102.03|2093.33|36
1625981440000|2021-07-11 05:30:40|2102.58|2093.88|2102.44|2093.74|2102.69|2093.99|2102.44|2093.74|28
1625981450000|2021-07-11 05:30:50|2102.58|2093.88|2102.54|2093.84|2102.66|2093.96|2102.43|2093.73|29
1625981460000|2021-07-11 05:31:00|2102.51|2093.81|2101.73|2093.03|2102.51|2093.81|2101.71|2093.01|28
1625981470000|2021-07-11 05:31:10|2101.72|2093.02|2101.58|2092.88|2101.72|2093.02|2101.51|2092.81|19
1625981480000|2021-07-11 05:31:20|2101.56|2092.86|2101.37|2092.67|2101.56|2092.86|2101.37|2092.67|23
1625981490000|2021-07-11 05:31:30|2101.36|2092.66|2101.33|2092.63|2101.37|2092.67|2101.32|2092.62|25
1625981500000|2021-07-11 05:31:40|2101.32|2092.62|2101.05|2092.35|2101.32|2092.62|2101.05|2092.35|19
1625981510000|2021-07-11 05:31:50|2101.06|2092.36|2100.94|2092.24|2101.06|2092.36|2100.93|2092.23|17
1625981520000|2021-07-11 05:32:00|2100.95|2092.25|2100.84|2092.14|2100.95|2092.25|2100.83|2092.13|20
1625981530000|2021-07-11 05:32:10|2100.83|2092.13|2101.01|2092.31|2101.01|2092.31|2100.64|2091.94|18
1625981540000|2021-07-11 05:32:20|2101.07|2092.37|2100.65|2091.95|2101.2|2092.5|2100.65|2091.95|24
1625981550000|2021-07-11 05:32:30|2100.67|2091.97|2100.94|2092.24|2100.96|2092.26|2100.61|2091.91|28
1625981560000|2021-07-11 05:32:40|2100.98|2092.28|2100.8|2092.1|2101.02|2092.32|2100.78|2092.08|19
1625981570000|2021-07-11 05:32:50|2100.79|2092.09|2100.59|2091.89|2100.87|2092.17|2100.58|2091.88|20
1625981580000|2021-07-11 05:33:00|2100.78|2092.08|2101|2092.3|2101.07|2092.37|2100.78|2092.08|23
1625981590000|2021-07-11 05:33:10|2101.03|2092.33|2101.27|2092.57|2101.45|2092.75|2101.03|2092.33|19
1625981600000|2021-07-11 05:33:20|2101.28|2092.58|2101.97|2093.27|2101.97|2093.27|2101.26|2092.56|19
1625981610000|2021-07-11 05:33:30|2102.04|2093.34|2102.79|2094.09|2102.81|2094.11|2102.02|2093.32|32
1625981620000|2021-07-11 05:33:40|2102.64|2093.94|2102.09|2093.39|2102.64|2093.94|2101.88|2093.18|31
1625981630000|2021-07-11 05:33:50|2102.08|2093.38|2102.33|2093.63|2102.37|2093.67|2102.08|2093.38|30
1625981640000|2021-07-11 05:34:00|2102.34|2093.64|2102.36|2093.66|2102.49|2093.79|2102.33|2093.63|23
1625981650000|2021-07-11 05:34:10|2102.35|2093.65|2101.58|2092.88|2102.38|2093.68|2101.58|2092.88|25
1625981660000|2021-07-11 05:34:20|2101.56|2092.86|2101.12|2092.42|2101.58|2092.88|2101.12|2092.42|23
1625981670000|2021-07-11 05:34:30|2101.15|2092.45|2101.42|2092.72|2101.43|2092.73|2100.96|2092.26|27
1625981680000|2021-07-11 05:34:40|2101.38|2092.68|2101.63|2092.93|2101.71|2093.01|2101.38|2092.68|30
1625981690000|2021-07-11 05:34:50|2101.66|2092.96|2101.58|2092.88|2101.73|2093.03|2101.5|2092.8|20
1625981700000|2021-07-11 05:35:00|2101.55|2092.85|2101.41|2092.71|2101.58|2092.88|2101.33|2092.63|21
1625981710000|2021-07-11 05:35:10|2101.42|2092.72|2101.15|2092.45|2101.44|2092.74|2101.15|2092.45|21
1625981720000|2021-07-11 05:35:20|2101.14|2092.44|2100.97|2092.27|2101.15|2092.45|2100.94|2092.24|14
1625981730000|2021-07-11 05:35:30|2100.99|2092.29|2100.76|2092.06|2101.13|2092.43|2100.72|2092.02|30
1625981740000|2021-07-11 05:35:40|2100.74|2092.04|2100.91|2092.21|2100.95|2092.25|2100.73|2092.03|23
1625981750000|2021-07-11 05:35:50|2100.92|2092.22|2100.82|2092.12|2100.92|2092.22|2100.82|2092.12|25
1625981760000|2021-07-11 05:36:00|2100.83|2092.13|2100.77|2092.07|2100.87|2092.17|2100.77|2092.07|13
1625981770000|2021-07-11 05:36:10|2100.76|2092.06|2100.84|2092.14|2100.84|2092.14|2100.76|2092.06|16
1625981780000|2021-07-11 05:36:20|2100.86|2092.16|2101.79|2093.09|2101.93|2093.23|2100.86|2092.16|28
1625981790000|2021-07-11 05:36:30|2101.82|2093.12|2101.9|2093.2|2101.9|2093.2|2101.78|2093.08|32
1625981800000|2021-07-11 05:36:40|2101.85|2093.15|2101.94|2093.24|2102|2093.3|2101.85|2093.15|27
1625981810000|2021-07-11 05:36:50|2101.93|2093.23|2103.32|2094.62|2103.41|2094.71|2101.93|2093.23|34
1625981820000|2021-07-11 05:37:00|2103.31|2094.61|2104.62|2095.92|2104.71|2096.01|2103.31|2094.61|22
1625981830000|2021-07-11 05:37:10|2104.68|2095.98|2103.8|2095.1|2104.91|2096.21|2103.69|2094.99|33
1625981840000|2021-07-11 05:37:20|2103.79|2095.09|2103.56|2094.86|2104.37|2095.67|2103.56|2094.86|31
1625981850000|2021-07-11 05:37:30|2103.54|2094.84|2103.45|2094.75|2103.55|2094.85|2103.42|2094.72|25
1625981860000|2021-07-11 05:37:40|2103.44|2094.74|2102.95|2094.25|2103.44|2094.74|2102.94|2094.24|22
1625981870000|2021-07-11 05:37:50|2103.01|2094.31|2102.97|2094.27|2103.01|2094.31|2102.91|2094.21|16
1625981880000|2021-07-11 05:38:00|2102.99|2094.29|2103.56|2094.86|2103.57|2094.87|2102.99|2094.29|26
1625981890000|2021-07-11 05:38:10|2103.49|2094.79|2102.96|2094.26|2103.49|2094.79|2102.96|2094.26|23
1625981900000|2021-07-11 05:38:20|2102.93|2094.23|2101.83|2093.13|2102.93|2094.23|2101.83|2093.13|18
1625981910000|2021-07-11 05:38:30|2101.73|2093.03|2102|2093.3|2102.01|2093.31|2101.69|2092.99|20
1625981920000|2021-07-11 05:38:40|2102.01|2093.31|2101.87|2093.17|2102.08|2093.38|2101.87|2093.17|21
1625981930000|2021-07-11 05:38:50|2101.88|2093.18|2102.09|2093.39|2102.09|2093.39|2101.88|2093.18|13
1625981940000|2021-07-11 05:39:00|2102.11|2093.41|2102.05|2093.35|2102.18|2093.48|2102.05|2093.35|18
1625981950000|2021-07-11 05:39:10|2102.04|2093.34|2102.08|2093.38|2102.12|2093.42|2102.04|2093.34|10
1625981960000|2021-07-11 05:39:20|2102.09|2093.39|2102.09|2093.39|2102.11|2093.41|2101.97|2093.27|16
1625981970000|2021-07-11 05:39:30|2102.08|2093.38|2102.76|2094.06|2103.23|2094.53|2102.08|2093.38|29
1625981980000|2021-07-11 05:39:40|2102.74|2094.04|2102.98|2094.28|2103.01|2094.31|2102.7|2094|15
1625981990000|2021-07-11 05:39:50|2102.95|2094.25|2103.06|2094.36|2103.13|2094.43|2102.95|2094.25|19
1625982000000|2021-07-11 05:40:00|2103.07|2094.37|2102.69|2093.99|2103.07|2094.37|2102.67|2093.97|29
1625982010000|2021-07-11 05:40:10|2102.68|2093.98|2102.58|2093.88|2102.76|2094.06|2102.58|2093.88|22
1625982020000|2021-07-11 05:40:20|2102.62|2093.92|2102.45|2093.75|2102.62|2093.92|2102.08|2093.38|28
1625982030000|2021-07-11 05:40:30|2102.44|2093.74|2102.5|2093.8|2102.5|2093.8|2102.3|2093.6|31
1625982040000|2021-07-11 05:40:40|2102.52|2093.82|2103.65|2094.95|2103.68|2094.98|2102.52|2093.82|19
1625982050000|2021-07-11 05:40:50|2103.67|2094.97|2104.03|2095.33|2104.03|2095.33|2103.65|2094.95|25
1625982060000|2021-07-11 05:41:00|2104.01|2095.31|2103.99|2095.29|2104.03|2095.33|2103.96|2095.26|8
1625982070000|2021-07-11 05:41:10|2104.01|2095.31|2104.5|2095.8|2104.5|2095.8|2104.01|2095.31|14
1625982080000|2021-07-11 05:41:20|2104.49|2095.79|2106.32|2097.62|2106.32|2097.62|2104.49|2095.79|18
1625982090000|2021-07-11 05:41:30|2106.31|2097.61|2106.99|2098.29|2107|2098.3|2106.31|2097.61|32
1625982100000|2021-07-11 05:41:40|2106.95|2098.25|2106.22|2097.52|2106.97|2098.27|2106.22|2097.52|34
1625982110000|2021-07-11 05:41:50|2106.29|2097.59|2106.24|2097.54|2106.41|2097.71|2106.06|2097.36|34
1625982120000|2021-07-11 05:42:00|2106.25|2097.55|2106.32|2097.62|2106.59|2097.89|2106.25|2097.55|30
1625982130000|2021-07-11 05:42:10|2106.31|2097.61|2106.11|2097.41|2106.39|2097.69|2106.11|2097.41|23
1625982140000|2021-07-11 05:42:20|2106.15|2097.45|2106.04|2097.34|2106.15|2097.45|2105.96|2097.26|23
1625982150000|2021-07-11 05:42:30|2106.08|2097.38|2106.09|2097.39|2106.12|2097.42|2105.9|2097.2|21
1625982160000|2021-07-11 05:42:40|2106.1|2097.4|2105.77|2097.07|2106.1|2097.4|2105.77|2097.07|20
1625982170000|2021-07-11 05:42:50|2105.76|2097.06|2105.84|2097.14|2105.95|2097.25|2105.67|2096.97|24
1625982180000|2021-07-11 05:43:00|2105.86|2097.16|2106.01|2097.31|2106.02|2097.32|2105.86|2097.16|17
1625982190000|2021-07-11 05:43:10|2106.02|2097.32|2105.52|2096.82|2106.02|2097.32|2105.48|2096.78|16
1625982200000|2021-07-11 05:43:20|2105.5|2096.8|2105.53|2096.83|2105.53|2096.83|2105.38|2096.68|9
1625982210000|2021-07-11 05:43:30|2105.55|2096.85|2105.47|2096.77|2105.57|2096.87|2105.46|2096.76|14
1625982220000|2021-07-11 05:43:40|2105.46|2096.76|2105.66|2096.96|2105.76|2097.06|2105.46|2096.76|24
1625982230000|2021-07-11 05:43:50|2105.71|2097.01|2105.92|2097.22|2105.92|2097.22|2105.71|2097.01|10
1625982240000|2021-07-11 05:44:00|2105.98|2097.28|2106.01|2097.31|2106.01|2097.31|2105.96|2097.26|6
1625982250000|2021-07-11 05:44:10|2106|2097.3|2105.67|2096.97|2106.02|2097.32|2105.56|2096.86|19
1625982260000|2021-07-11 05:44:20|2105.71|2097.01|2105.52|2096.82|2105.72|2097.02|2105.51|2096.81|19
1625982270000|2021-07-11 05:44:30|2105.49|2096.79|2105.38|2096.68|2105.56|2096.86|2105.34|2096.64|18
1625982280000|2021-07-11 05:44:40|2105.25|2096.55|2105.24|2096.54|2105.27|2096.57|2105.15|2096.45|19
1625982290000|2021-07-11 05:44:50|2105.26|2096.56|2105.26|2096.56|2105.28|2096.58|2105.22|2096.52|22
1625982300000|2021-07-11 05:45:00|2105.27|2096.57|2106.08|2097.38|2106.12|2097.42|2105.27|2096.57|14
1625982310000|2021-07-11 05:45:10|2106.09|2097.39|2106.13|2097.43|2106.13|2097.43|2106.03|2097.33|21
1625982320000|2021-07-11 05:45:20|2106.15|2097.45|2105.48|2096.78|2106.21|2097.51|2105.48|2096.78|21
1625982330000|2021-07-11 05:45:30|2105.44|2096.74|2105.43|2096.73|2105.65|2096.95|2105.4|2096.7|19
1625982340000|2021-07-11 05:45:40|2105.44|2096.74|2105.64|2096.94|2105.93|2097.23|2105.43|2096.73|27
1625982350000|2021-07-11 05:45:50|2105.65|2096.95|2106.03|2097.33|2106.04|2097.34|2105.65|2096.95|23
1625982360000|2021-07-11 05:46:00|2106.04|2097.34|2105.93|2097.23|2106.04|2097.34|2105.78|2097.08|10
1625982370000|2021-07-11 05:46:10|2105.92|2097.22|2105.24|2096.54|2105.94|2097.24|2105.24|2096.54|7
1625982380000|2021-07-11 05:46:20|2105.32|2096.62|2105.39|2096.69|2105.54|2096.84|2105.23|2096.53|33
1625982390000|2021-07-11 05:46:30|2105.43|2096.73|2105.24|2096.54|2105.45|2096.75|2105.12|2096.42|30
1625982400000|2021-07-11 05:46:40|2105.23|2096.53|2105.38|2096.68|2105.38|2096.68|2105.13|2096.43|21
1625982410000|2021-07-11 05:46:50|2105.45|2096.75|2105.21|2096.51|2105.45|2096.75|2105.19|2096.49|16
1625982420000|2021-07-11 05:47:00|2105.24|2096.54|2105.21|2096.51|2105.29|2096.59|2105.09|2096.39|24
1625982430000|2021-07-11 05:47:10|2105.27|2096.57|2104.81|2096.11|2105.27|2096.57|2104.8|2096.1|19
1625982440000|2021-07-11 05:47:20|2104.87|2096.17|2104.74|2096.04|2104.9|2096.2|2104.74|2096.04|27
1625982450000|2021-07-11 05:47:30|2104.85|2096.15|2105.37|2096.67|2105.39|2096.69|2104.85|2096.15|12
1625982460000|2021-07-11 05:47:40|2105.36|2096.66|2105.55|2096.85|2105.55|2096.85|2105.36|2096.66|10
1625982470000|2021-07-11 05:47:50|2105.28|2096.58|2105.15|2096.45|2105.3|2096.6|2105.15|2096.45|9
1625982480000|2021-07-11 05:48:00|2105.17|2096.47|2105.17|2096.47|2105.17|2096.47|2105.15|2096.45|5
1625982490000|2021-07-11 05:48:10|2105.16|2096.46|2105.35|2096.65|2105.35|2096.65|2105.16|2096.46|9
1625982500000|2021-07-11 05:48:20|2105.39|2096.69|2105.35|2096.65|2105.4|2096.7|2105.35|2096.65|6
1625982510000|2021-07-11 05:48:30|2105.34|2096.64|2105.33|2096.63|2105.35|2096.65|2105.3|2096.6|7
1625982520000|2021-07-11 05:48:40|2105.34|2096.64|2105.32|2096.62|2105.35|2096.65|2105.28|2096.58|18
1625982530000|2021-07-11 05:48:50|2105.31|2096.61|2105.31|2096.61|2105.32|2096.62|2105.27|2096.57|9
1625982540000|2021-07-11 05:49:00|2105.32|2096.62|2104.89|2096.19|2105.33|2096.63|2104.88|2096.18|17
1625982550000|2021-07-11 05:49:10|2104.86|2096.16|2104.72|2096.02|2104.88|2096.18|2104.57|2095.87|15
1625982560000|2021-07-11 05:49:20|2104.71|2096.01|2104.55|2095.85|2104.73|2096.03|2104.51|2095.81|16
1625982570000|2021-07-11 05:49:30|2104.54|2095.84|2104.51|2095.81|2104.55|2095.85|2104.49|2095.79|10
1625982580000|2021-07-11 05:49:40|2104.54|2095.84|2104.47|2095.77|2104.62|2095.92|2104.43|2095.73|16
1625982590000|2021-07-11 05:49:50|2104.45|2095.75|2103.69|2094.99|2104.45|2095.75|2103.69|2094.99|17
1625982600000|2021-07-11 05:50:00|2103.7|2095|2103.89|2095.19|2103.95|2095.25|2103.68|2094.98|29
1625982610000|2021-07-11 05:50:10|2103.87|2095.17|2103.72|2095.02|2103.89|2095.19|2103.61|2094.91|29
1625982620000|2021-07-11 05:50:20|2103.69|2094.99|2103.67|2094.97|2103.8|2095.1|2103.65|2094.95|28
1625982630000|2021-07-11 05:50:30|2103.69|2094.99|2103.68|2094.98|2103.71|2095.01|2103.67|2094.97|20
1625982640000|2021-07-11 05:50:40|2103.69|2094.99|2103.71|2095.01|2103.81|2095.11|2103.5|2094.8|16
1625982650000|2021-07-11 05:50:50|2103.72|2095.02|2104.22|2095.52|2104.85|2096.15|2103.72|2095.02|32
1625982660000|2021-07-11 05:51:00|2104.29|2095.59|2104.37|2095.67|2104.4|2095.7|2104.23|2095.53|27
1625982670000|2021-07-11 05:51:10|2104.35|2095.65|2104.54|2095.84|2104.68|2095.98|2104.35|2095.65|28
1625982680000|2021-07-11 05:51:20|2104.53|2095.83|2104.64|2095.94|2104.66|2095.96|2104.51|2095.81|25
1625982690000|2021-07-11 05:51:30|2104.69|2095.99|2104.89|2096.19|2104.92|2096.22|2104.68|2095.98|26
1625982700000|2021-07-11 05:51:40|2104.88|2096.18|2104.82|2096.12|2104.91|2096.21|2104.81|2096.11|9
1625982710000|2021-07-11 05:51:50|2104.81|2096.11|2105|2096.3|2105|2096.3|2104.79|2096.09|13
1625982720000|2021-07-11 05:52:00|2105.01|2096.31|2105.25|2096.55|2105.35|2096.65|2105.01|2096.31|21
1625982730000|2021-07-11 05:52:10|2105.2|2096.5|2105.18|2096.48|2105.22|2096.52|2105.12|2096.42|24
1625982740000|2021-07-11 05:52:20|2105.19|2096.49|2105.2|2096.5|2105.34|2096.64|2105.12|2096.42|28
1625982750000|2021-07-11 05:52:30|2105.25|2096.55|2104.31|2095.61|2105.25|2096.55|2104.29|2095.59|29
1625982760000|2021-07-11 05:52:40|2104.23|2095.53|2104.38|2095.68|2104.51|2095.81|2104.23|2095.53|28
1625982770000|2021-07-11 05:52:50|2104.4|2095.7|2104.35|2095.65|2104.52|2095.82|2104.34|2095.64|30
1625982780000|2021-07-11 05:53:00|2104.36|2095.66|2104.54|2095.84|2104.57|2095.87|2104.36|2095.66|23
1625982790000|2021-07-11 05:53:10|2104.58|2095.88|2104.4|2095.7|2104.6|2095.9|2104.4|2095.7|27
1625982800000|2021-07-11 05:53:20|2104.41|2095.71|2104.42|2095.72|2104.47|2095.77|2104.41|2095.71|15
1625982810000|2021-07-11 05:53:30|2104.43|2095.73|2104.44|2095.74|2104.44|2095.74|2104.41|2095.71|16
1625982820000|2021-07-11 05:53:40|2104.45|2095.75|2104.45|2095.75|2104.57|2095.87|2104.43|2095.73|13
1625982830000|2021-07-11 05:53:50|2104.43|2095.73|2104.43|2095.73|2104.44|2095.74|2104.42|2095.72|5
1625982840000|2021-07-11 05:54:00|2104.44|2095.74|2104.22|2095.52|2104.44|2095.74|2104.21|2095.51|11
1625982850000|2021-07-11 05:54:10|2104.21|2095.51|2104.06|2095.36|2104.21|2095.51|2104.06|2095.36|10
1625982860000|2021-07-11 05:54:20|2104.05|2095.35|2104.11|2095.41|2104.27|2095.57|2104.02|2095.32|22
1625982870000|2021-07-11 05:54:30|2104.13|2095.43|2104.06|2095.36|2104.14|2095.44|2104.01|2095.31|17
1625982880000|2021-07-11 05:54:40|2104.05|2095.35|2104.1|2095.4|2104.11|2095.41|2104.03|2095.33|20
1625982890000|2021-07-11 05:54:50|2104.09|2095.39|2104.09|2095.39|2104.14|2095.44|2104.02|2095.32|18
1625982900000|2021-07-11 05:55:00|2104.13|2095.43|2104.3|2095.6|2104.39|2095.69|2103.94|2095.24|18
1625982910000|2021-07-11 05:55:10|2104.27|2095.57|2104.27|2095.57|2104.3|2095.6|2104.24|2095.54|9
1625982920000|2021-07-11 05:55:20|2104.28|2095.58|2104.26|2095.56|2104.33|2095.63|2104.23|2095.53|14
1625982930000|2021-07-11 05:55:30|2104.25|2095.55|2104.19|2095.49|2104.27|2095.57|2104.19|2095.49|19
1625982940000|2021-07-11 05:55:40|2104.21|2095.51|2104.47|2095.77|2104.67|2095.97|2104.19|2095.49|24
1625982950000|2021-07-11 05:55:50|2104.32|2095.62|2104.27|2095.57|2104.34|2095.64|2104.27|2095.57|20
1625982960000|2021-07-11 05:56:00|2104.37|2095.67|2104.27|2095.57|2104.38|2095.68|2104.24|2095.54|11
1625982970000|2021-07-11 05:56:10|2104.28|2095.58|2104.28|2095.58|2104.3|2095.6|2104.27|2095.57|7
1625982980000|2021-07-11 05:56:20|2104.29|2095.59|2104.86|2096.16|2104.86|2096.16|2104.28|2095.58|16
1625982990000|2021-07-11 05:56:30|2104.94|2096.24|2104.97|2096.27|2105.03|2096.33|2104.81|2096.11|32
1625983000000|2021-07-11 05:56:40|2104.96|2096.26|2105.02|2096.32|2105.11|2096.41|2104.96|2096.26|29
1625983010000|2021-07-11 05:56:50|2105|2096.3|2105.02|2096.32|2105.07|2096.37|2105|2096.3|28
1625983020000|2021-07-11 05:57:00|2105.01|2096.31|2105.55|2096.85|2105.55|2096.85|2104.98|2096.28|25
1625983030000|2021-07-11 05:57:10|2105.73|2097.03|2106.1|2097.4|2106.13|2097.43|2105.73|2097.03|21
1625983040000|2021-07-11 05:57:20|2106.08|2097.38|2105.74|2097.04|2106.1|2097.4|2105.74|2097.04|16
1625983050000|2021-07-11 05:57:30|2105.73|2097.03|2106.08|2097.38|2106.09|2097.39|2105.72|2097.02|14
1625983060000|2021-07-11 05:57:40|2106.07|2097.37|2106|2097.3|2106.07|2097.37|2105.99|2097.29|4
1625983070000|2021-07-11 05:57:50|2105.99|2097.29|2106.07|2097.37|2106.09|2097.39|2105.92|2097.22|10
1625983080000|2021-07-11 05:58:00|2106.2|2097.5|2105.34|2096.64|2106.22|2097.52|2105.21|2096.51|25
1625983090000|2021-07-11 05:58:10|2105.43|2096.73|2105.08|2096.38|2105.45|2096.75|2105.08|2096.38|15
1625983100000|2021-07-11 05:58:20|2105.14|2096.44|2105.13|2096.43|2105.19|2096.49|2105.12|2096.42|8
1625983110000|2021-07-11 05:58:30|2105.2|2096.5|2105.19|2096.49|2105.22|2096.52|2105.1|2096.4|22
1625983120000|2021-07-11 05:58:40|2105.22|2096.52|2104.24|2095.54|2105.23|2096.53|2104.17|2095.47|28
1625983130000|2021-07-11 05:58:50|2104.26|2095.56|2103.96|2095.26|2104.26|2095.56|2103.94|2095.24|15
1625983140000|2021-07-11 05:59:00|2103.94|2095.24|2103.44|2094.74|2103.96|2095.26|2103.37|2094.67|19
1625983150000|2021-07-11 05:59:10|2103.48|2094.78|2103.53|2094.83|2103.58|2094.88|2103.48|2094.78|27
1625983160000|2021-07-11 05:59:20|2103.67|2094.97|2103.81|2095.11|2103.83|2095.13|2103.67|2094.97|23
1625983170000|2021-07-11 05:59:30|2103.87|2095.17|2103.95|2095.25|2104.11|2095.41|2103.82|2095.12|28
1625983180000|2021-07-11 05:59:40|2103.94|2095.24|2104.01|2095.31|2104.05|2095.35|2103.94|2095.24|31
1625983190000|2021-07-11 05:59:50|2104.03|2095.33|2104.11|2095.41|2104.12|2095.42|2104.01|2095.31|23
1625983200000|2021-07-11 06:00:00|2104.13|2095.43|2105.28|2096.58|2105.33|2096.63|2104.11|2095.41|34
1625983210000|2021-07-11 06:00:10|2105.27|2096.57|2105.46|2096.76|2105.62|2096.92|2105.25|2096.55|21
1625983220000|2021-07-11 06:00:20|2105.51|2096.81|2105.65|2096.95|2105.72|2097.02|2105.48|2096.78|22
1625983230000|2021-07-11 06:00:30|2105.63|2096.93|2105.28|2096.58|2105.63|2096.93|2105.27|2096.57|20
1625983240000|2021-07-11 06:00:40|2105.25|2096.55|2105.28|2096.58|2105.32|2096.62|2105.24|2096.54|21
1625983250000|2021-07-11 06:00:50|2105.31|2096.61|2105.63|2096.93|2105.66|2096.96|2105.26|2096.56|20
1625983260000|2021-07-11 06:01:00|2105.58|2096.88|2106.32|2097.62|2106.35|2097.65|2105.58|2096.88|33
1625983270000|2021-07-11 06:01:10|2106.35|2097.65|2105.87|2097.17|2106.35|2097.65|2105.67|2096.97|31
1625983280000|2021-07-11 06:01:20|2105.81|2097.11|2105.86|2097.16|2106.02|2097.32|2105.78|2097.08|27
1625983290000|2021-07-11 06:01:30|2105.84|2097.14|2106.24|2097.54|2106.24|2097.54|2105.77|2097.07|27
1625983300000|2021-07-11 06:01:40|2106.34|2097.64|2106.36|2097.66|2106.36|2097.66|2106.3|2097.6|12
1625983310000|2021-07-11 06:01:50|2106.34|2097.64|2106.4|2097.7|2106.41|2097.71|2106.33|2097.63|22
1625983320000|2021-07-11 06:02:00|2106.39|2097.69|2106.43|2097.73|2106.45|2097.75|2106.16|2097.46|26
1625983330000|2021-07-11 06:02:10|2106.4|2097.7|2107.08|2098.38|2107.1|2098.4|2106.4|2097.7|25
1625983340000|2021-07-11 06:02:20|2107.22|2098.52|2108.6|2099.9|2108.6|2099.9|2107.22|2098.52|30
1625983350000|2021-07-11 06:02:30|2108.65|2099.95|2108.97|2100.27|2109.38|2100.68|2108.6|2099.9|27
1625983360000|2021-07-11 06:02:40|2108.94|2100.24|2108.31|2099.61|2108.94|2100.24|2108.3|2099.6|25
1625983370000|2021-07-11 06:02:50|2108.3|2099.6|2108.31|2099.61|2108.42|2099.72|2108.18|2099.48|26
1625983380000|2021-07-11 06:03:00|2108.28|2099.58|2108.22|2099.52|2108.34|2099.64|2108.18|2099.48|21
1625983390000|2021-07-11 06:03:10|2108.19|2099.49|2107.29|2098.59|2108.27|2099.57|2107.04|2098.34|22
1625983400000|2021-07-11 06:03:20|2107.34|2098.64|2107.13|2098.43|2107.34|2098.64|2107.09|2098.39|10
1625983410000|2021-07-11 06:03:30|2107.14|2098.44|2107.26|2098.56|2107.29|2098.59|2107.14|2098.44|10
1625983420000|2021-07-11 06:03:40|2107.2|2098.5|2106.42|2097.72|2107.2|2098.5|2106.42|2097.72|20
1625983430000|2021-07-11 06:03:50|2106.38|2097.68|2106.51|2097.81|2106.51|2097.81|2106.31|2097.61|26
1625983440000|2021-07-11 06:04:00|2106.49|2097.79|2106.39|2097.69|2106.54|2097.84|2106.39|2097.69|13
1625983450000|2021-07-11 06:04:10|2106.43|2097.73|2106.66|2097.96|2106.66|2097.96|2106.4|2097.7|18
1625983460000|2021-07-11 06:04:20|2107|2098.3|2107.82|2099.12|2107.82|2099.12|2107|2098.3|23
1625983470000|2021-07-11 06:04:30|2107.84|2099.14|2108.15|2099.45|2108.15|2099.45|2107.84|2099.14|17
1625983480000|2021-07-11 06:04:40|2108.13|2099.43|2108.32|2099.62|2108.43|2099.73|2108.13|2099.43|25
1625983490000|2021-07-11 06:04:50|2108.31|2099.61|2108.4|2099.7|2108.77|2100.07|2108.31|2099.61|19
1625983500000|2021-07-11 06:05:00|2108.44|2099.74|2108.74|2100.04|2108.74|2100.04|2108.43|2099.73|14
1625983510000|2021-07-11 06:05:10|2108.77|2100.07|2108.6|2099.9|2108.78|2100.08|2108.57|2099.87|5
1625983520000|2021-07-11 06:05:20|2108.7|2100|2108.66|2099.96|2108.7|2100|2108.66|2099.96|2
1625983530000|2021-07-11 06:05:30|2108.65|2099.95|2109.05|2100.35|2109.13|2100.43|2108.6|2099.9|18
1625983540000|2021-07-11 06:05:40|2109.04|2100.34|2109.19|2100.49|2109.32|2100.62|2109.03|2100.33|15
1625983550000|2021-07-11 06:05:50|2109.18|2100.48|2109.15|2100.45|2109.32|2100.62|2109.07|2100.37|15
1625983560000|2021-07-11 06:06:00|2109.27|2100.57|2109.36|2100.66|2109.45|2100.75|2109.27|2100.57|8
1625983580000|2021-07-11 06:06:20|2109.35|2100.65|2108.97|2100.27|2109.35|2100.65|2108.85|2100.15|16
1625983590000|2021-07-11 06:06:30|2108.84|2100.14|2108.83|2100.13|2108.84|2100.14|2108.8|2100.1|5
1625983600000|2021-07-11 06:06:40|2108.79|2100.09|2108.82|2100.12|2108.88|2100.18|2108.78|2100.08|10
1625983610000|2021-07-11 06:06:50|2108.92|2100.22|2109.02|2100.32|2109.05|2100.35|2108.81|2100.11|26
1625983620000|2021-07-11 06:07:00|2109.04|2100.34|2108.66|2099.96|2109.04|2100.34|2108.56|2099.86|18
1625983630000|2021-07-11 06:07:10|2108.69|2099.99|2108.75|2100.05|2108.75|2100.05|2108.64|2099.94|13
1625983640000|2021-07-11 06:07:20|2108.76|2100.06|2108.78|2100.08|2108.81|2100.11|2108.75|2100.05|18
1625983650000|2021-07-11 06:07:30|2108.79|2100.09|2109.16|2100.46|2109.18|2100.48|2108.73|2100.03|26
1625983660000|2021-07-11 06:07:40|2109.17|2100.47|2109.29|2100.59|2109.41|2100.71|2109.17|2100.47|26
1625983670000|2021-07-11 06:07:50|2109.27|2100.57|2109.56|2100.86|2109.56|2100.86|2109.27|2100.57|31
1625983680000|2021-07-11 06:08:00|2109.54|2100.84|2109.55|2100.85|2109.65|2100.95|2109.5|2100.8|28
1625983690000|2021-07-11 06:08:10|2109.51|2100.81|2110.23|2101.53|2110.23|2101.53|2109.49|2100.79|27
1625983700000|2021-07-11 06:08:20|2110.28|2101.58|2110.57|2101.87|2110.57|2101.87|2110.24|2101.54|15
1625983710000|2021-07-11 06:08:30|2110.56|2101.86|2110.58|2101.88|2110.58|2101.88|2110.53|2101.83|5
1625983720000|2021-07-11 06:08:40|2110.54|2101.84|2110.6|2101.9|2110.6|2101.9|2110.51|2101.81|20
1625983730000|2021-07-11 06:08:50|2110.44|2101.74|2110.05|2101.35|2110.57|2101.87|2110.05|2101.35|11
1625983740000|2021-07-11 06:09:00|2109.93|2101.23|2109.46|2100.76|2109.93|2101.23|2109.46|2100.76|12
1625983750000|2021-07-11 06:09:10|2109.49|2100.79|2109.51|2100.81|2109.51|2100.81|2109.45|2100.75|4
1625983760000|2021-07-11 06:09:20|2109.5|2100.8|2109.25|2100.55|2109.84|2101.14|2109.11|2100.41|22
1625983770000|2021-07-11 06:09:30|2109.22|2100.52|2109.31|2100.61|2109.31|2100.61|2109.22|2100.52|15
1625983780000|2021-07-11 06:09:40|2109.26|2100.56|2109.5|2100.8|2109.54|2100.84|2109.23|2100.53|21
1625983790000|2021-07-11 06:09:50|2109.53|2100.83|2109.35|2100.65|2109.61|2100.91|2109.34|2100.64|25
1625983800000|2021-07-11 06:10:00|2109.3|2100.6|2109.41|2100.71|2109.5|2100.8|2109.3|2100.6|24
1625983810000|2021-07-11 06:10:10|2109.42|2100.72|2109.38|2100.68|2109.43|2100.73|2109.34|2100.64|18
1625983820000|2021-07-11 06:10:20|2109.36|2100.66|2109.64|2100.94|2109.65|2100.95|2109.35|2100.65|14
1625983830000|2021-07-11 06:10:30|2109.59|2100.89|2109.68|2100.98|2109.68|2100.98|2109.57|2100.87|12
1625983840000|2021-07-11 06:10:40|2109.65|2100.95|2109.67|2100.97|2109.73|2101.03|2109.51|2100.81|30
1625983850000|2021-07-11 06:10:50|2109.66|2100.96|2109.4|2100.7|2109.68|2100.98|2109.4|2100.7|20
1625983860000|2021-07-11 06:11:00|2109.39|2100.69|2109.1|2100.4|2109.41|2100.71|2109|2100.3|14
1625983870000|2021-07-11 06:11:10|2109.11|2100.41|2109.09|2100.39|2109.2|2100.5|2108.99|2100.29|22
1625983880000|2021-07-11 06:11:20|2109.1|2100.4|2109.13|2100.43|2109.15|2100.45|2109.1|2100.4|10
1625983890000|2021-07-11 06:11:30|2109.12|2100.42|2109.71|2101.01|2109.71|2101.01|2109.12|2100.42|28
1625983900000|2021-07-11 06:11:40|2109.79|2101.09|2109.75|2101.05|2109.8|2101.1|2109.64|2100.94|26
1625983910000|2021-07-11 06:11:50|2109.76|2101.06|2109.75|2101.05|2109.79|2101.09|2109.67|2100.97|26
1625983920000|2021-07-11 06:12:00|2109.74|2101.04|2111.33|2102.63|2111.33|2102.63|2109.74|2101.04|26
1625983930000|2021-07-11 06:12:10|2111.26|2102.56|2109.63|2100.93|2111.26|2102.56|2109.6|2100.9|31
1625983940000|2021-07-11 06:12:20|2109.56|2100.86|2109.55|2100.85|2109.65|2100.95|2109.55|2100.85|18
1625983950000|2021-07-11 06:12:30|2109.58|2100.88|2110.16|2101.46|2110.2|2101.5|2109.58|2100.88|21
1625983960000|2021-07-11 06:12:40|2110.17|2101.47|2109.89|2101.19|2110.22|2101.52|2109.71|2101.01|28
1625983970000|2021-07-11 06:12:50|2109.91|2101.21|2109.69|2100.99|2109.93|2101.23|2109.69|2100.99|23
1625983980000|2021-07-11 06:13:00|2109.78|2101.08|2109.82|2101.12|2109.93|2101.23|2109.75|2101.05|30
1625983990000|2021-07-11 06:13:10|2109.78|2101.08|2109.82|2101.12|2109.99|2101.29|2109.78|2101.08|25
1625984000000|2021-07-11 06:13:20|2109.81|2101.11|2109.83|2101.13|2109.88|2101.18|2109.81|2101.11|23
1625984010000|2021-07-11 06:13:30|2109.81|2101.11|2109.48|2100.78|2109.84|2101.14|2109.41|2100.71|25
1625984020000|2021-07-11 06:13:40|2109.45|2100.75|2109.31|2100.61|2109.5|2100.8|2109.31|2100.61|22
1625984030000|2021-07-11 06:13:50|2109.29|2100.59|2109.25|2100.55|2109.29|2100.59|2109.23|2100.53|22
1625984040000|2021-07-11 06:14:00|2109.26|2100.56|2109.5|2100.8|2109.55|2100.85|2109.26|2100.56|26
1625984050000|2021-07-11 06:14:10|2109.49|2100.79|2109.49|2100.79|2109.49|2100.79|2109.37|2100.67|6
1625984060000|2021-07-11 06:14:20|2109.45|2100.75|2109.45|2100.75|2109.48|2100.78|2109.45|2100.75|7
1625984070000|2021-07-11 06:14:30|2109.46|2100.76|2109.64|2100.94|2109.68|2100.98|2109.27|2100.57|18
1625984080000|2021-07-11 06:14:40|2109.66|2100.96|2109.38|2100.68|2109.66|2100.96|2109.36|2100.66|13
1625984090000|2021-07-11 06:14:50|2109.39|2100.69|2109.41|2100.71|2109.42|2100.72|2109.39|2100.69|18
1625984100000|2021-07-11 06:15:00|2109.4|2100.7|2109.58|2100.88|2109.59|2100.89|2109.4|2100.7|18
1625984110000|2021-07-11 06:15:10|2109.6|2100.9|2109.6|2100.9|2109.61|2100.91|2109.52|2100.82|16
1625984120000|2021-07-11 06:15:20|2109.59|2100.89|2110.69|2101.99|2110.69|2101.99|2109.54|2100.84|27
1625984130000|2021-07-11 06:15:30|2110.63|2101.93|2110.15|2101.45|2110.63|2101.93|2110.08|2101.38|29
1625984140000|2021-07-11 06:15:40|2110.16|2101.46|2109.92|2101.22|2110.23|2101.53|2109.92|2101.22|28
1625984150000|2021-07-11 06:15:50|2110|2101.3|2109.39|2100.69|2110|2101.3|2109.39|2100.69|23
1625984160000|2021-07-11 06:16:00|2109.44|2100.74|2109.59|2100.89|2109.71|2101.01|2109.44|2100.74|29
1625984170000|2021-07-11 06:16:10|2109.68|2100.98|2109.58|2100.88|2109.69|2100.99|2109.47|2100.77|22
1625984180000|2021-07-11 06:16:20|2109.47|2100.77|2108.03|2099.33|2109.47|2100.77|2107.79|2099.09|35
1625984190000|2021-07-11 06:16:30|2108.1|2099.4|2108.25|2099.55|2108.43|2099.73|2108.1|2099.4|30
1625984200000|2021-07-11 06:16:40|2108.27|2099.57|2106.97|2098.27|2108.27|2099.57|2106.68|2097.98|32
1625984210000|2021-07-11 06:16:50|2107.02|2098.32|2107.32|2098.62|2107.35|2098.65|2106.93|2098.23|31
1625984220000|2021-07-11 06:17:00|2107.31|2098.61|2106.85|2098.15|2107.31|2098.61|2106.85|2098.15|35
1625984230000|2021-07-11 06:17:10|2106.89|2098.19|2106.64|2097.94|2106.93|2098.23|2106.55|2097.85|35
1625984240000|2021-07-11 06:17:20|2106.66|2097.96|2107.03|2098.33|2107.14|2098.44|2106.57|2097.87|32
1625984250000|2021-07-11 06:17:30|2107.08|2098.38|2106.71|2098.01|2107.1|2098.4|2106.71|2098.01|34
1625984260000|2021-07-11 06:17:40|2106.7|2098|2106.26|2097.56|2106.7|2098|2106.24|2097.54|29
1625984270000|2021-07-11 06:17:50|2106.28|2097.58|2105.8|2097.1|2106.37|2097.67|2105.8|2097.1|23
1625984280000|2021-07-11 06:18:00|2105.75|2097.05|2105.01|2096.31|2105.75|2097.05|2104.92|2096.22|32
1625984290000|2021-07-11 06:18:10|2104.99|2096.29|2104.13|2095.43|2105|2096.3|2104.09|2095.39|37
1625984300000|2021-07-11 06:18:20|2104.12|2095.42|2103.69|2094.99|2104.12|2095.42|2103.55|2094.85|23
1625984310000|2021-07-11 06:18:30|2103.64|2094.94|2104.22|2095.52|2104.37|2095.67|2103.51|2094.81|30
1625984320000|2021-07-11 06:18:40|2104.23|2095.53|2104.69|2095.99|2104.89|2096.19|2104.22|2095.52|31
1625984330000|2021-07-11 06:18:50|2104.67|2095.97|2104.72|2096.02|2104.76|2096.06|2104.65|2095.95|28
1625984340000|2021-07-11 06:19:00|2104.71|2096.01|2105.24|2096.54|2105.43|2096.73|2104.71|2096.01|29
1625984350000|2021-07-11 06:19:10|2105.22|2096.52|2105.59|2096.89|2105.59|2096.89|2105.17|2096.47|29
1625984360000|2021-07-11 06:19:20|2105.57|2096.87|2104.88|2096.18|2105.61|2096.91|2104.88|2096.18|37
1625984370000|2021-07-11 06:19:30|2104.82|2096.12|2104.41|2095.71|2104.89|2096.19|2104.37|2095.67|26
1625984380000|2021-07-11 06:19:40|2104.42|2095.72|2104.44|2095.74|2104.46|2095.76|2103.54|2094.84|35
1625984390000|2021-07-11 06:19:50|2104.29|2095.59|2104.21|2095.51|2104.31|2095.61|2104.19|2095.49|21
1625984400000|2021-07-11 06:20:00|2104.19|2095.49|2103.99|2095.29|2104.25|2095.55|2103.99|2095.29|25
1625984410000|2021-07-11 06:20:10|2104.04|2095.34|2105.32|2096.62|2105.61|2096.91|2104.04|2095.34|30
1625984420000|2021-07-11 06:20:20|2105.35|2096.65|2104.27|2095.57|2105.38|2096.68|2104.17|2095.47|29
1625984430000|2021-07-11 06:20:30|2104.29|2095.59|2104.69|2095.99|2104.71|2096.01|2104.24|2095.54|24
1625984440000|2021-07-11 06:20:40|2104.75|2096.05|2104.84|2096.14|2104.86|2096.16|2104.75|2096.05|30
1625984450000|2021-07-11 06:20:50|2104.83|2096.13|2104.12|2095.42|2104.83|2096.13|2104.1|2095.4|27
1625984460000|2021-07-11 06:21:00|2104.11|2095.41|2104.12|2095.42|2104.3|2095.6|2104.11|2095.41|33
1625984470000|2021-07-11 06:21:10|2104.1|2095.4|2104.23|2095.53|2104.23|2095.53|2104.04|2095.34|25
1625984480000|2021-07-11 06:21:20|2104.22|2095.52|2105.03|2096.33|2105.04|2096.34|2104.22|2095.52|31
1625984490000|2021-07-11 06:21:30|2105.02|2096.32|2104.97|2096.27|2105.02|2096.32|2104.93|2096.23|19
1625984500000|2021-07-11 06:21:40|2104.96|2096.26|2105.14|2096.44|2105.16|2096.46|2104.96|2096.26|27
1625984510000|2021-07-11 06:21:50|2105.09|2096.39|2105.08|2096.38|2105.16|2096.46|2104.41|2095.71|26
1625984520000|2021-07-11 06:22:00|2104.87|2096.17|2104.01|2095.31|2104.87|2096.17|2103.96|2095.26|30
1625984530000|2021-07-11 06:22:10|2104|2095.3|2103.6|2094.9|2104.02|2095.32|2103.59|2094.89|23
1625984540000|2021-07-11 06:22:20|2103.58|2094.88|2103.5|2094.8|2103.58|2094.88|2103.11|2094.41|33
1625984550000|2021-07-11 06:22:30|2103.47|2094.77|2102.92|2094.22|2103.47|2094.77|2102.82|2094.12|29
1625984560000|2021-07-11 06:22:40|2102.91|2094.21|2103.1|2094.4|2103.6|2094.9|2102.9|2094.2|36
1625984570000|2021-07-11 06:22:50|2103|2094.3|2102.66|2093.96|2103|2094.3|2102.65|2093.95|19
1625984580000|2021-07-11 06:23:00|2102.65|2093.95|2102.33|2093.63|2102.65|2093.95|2102.22|2093.52|29
1625984590000|2021-07-11 06:23:10|2102.37|2093.67|2102.31|2093.61|2102.39|2093.69|2102.29|2093.59|19
1625984600000|2021-07-11 06:23:20|2102.29|2093.59|2102.71|2094.01|2102.96|2094.26|2102.29|2093.59|30
1625984610000|2021-07-11 06:23:30|2102.72|2094.02|2103.46|2094.76|2103.58|2094.88|2102.69|2093.99|35
1625984620000|2021-07-11 06:23:40|2103.51|2094.81|2102.29|2093.59|2103.54|2094.84|2102.28|2093.58|32
1625984630000|2021-07-11 06:23:50|2102.3|2093.6|2102.5|2093.8|2102.58|2093.88|2102.24|2093.54|30
1625984640000|2021-07-11 06:24:00|2102.49|2093.79|2101.16|2092.46|2102.52|2093.82|2100.8|2092.1|34
1625984650000|2021-07-11 06:24:10|2101.09|2092.39|2101.68|2092.98|2101.68|2092.98|2101.09|2092.39|25
1625984660000|2021-07-11 06:24:20|2101.79|2093.09|2102.27|2093.57|2102.3|2093.6|2101.79|2093.09|31
1625984670000|2021-07-11 06:24:30|2102.28|2093.58|2102.27|2093.57|2102.39|2093.69|2102.22|2093.52|25
1625984680000|2021-07-11 06:24:40|2102.24|2093.54|2101.99|2093.29|2102.24|2093.54|2101.88|2093.18|29
1625984690000|2021-07-11 06:24:50|2101.98|2093.28|2102.16|2093.46|2102.16|2093.46|2101.73|2093.03|29
1625984700000|2021-07-11 06:25:00|2102.2|2093.5|2102.44|2093.74|2102.44|2093.74|2101.96|2093.26|20
1625984710000|2021-07-11 06:25:10|2102.41|2093.71|2102.35|2093.65|2102.61|2093.91|2102.21|2093.51|35
1625984720000|2021-07-11 06:25:20|2102.31|2093.61|2101.5|2092.8|2102.6|2093.9|2101.5|2092.8|35
1625984730000|2021-07-11 06:25:30|2101.49|2092.79|2100.51|2091.81|2101.54|2092.84|2100.39|2091.69|34
1625984740000|2021-07-11 06:25:40|2100.45|2091.75|2100.31|2091.61|2100.93|2092.23|2100.31|2091.61|34
1625984750000|2021-07-11 06:25:50|2100.29|2091.59|2099.84|2091.14|2100.3|2091.6|2099.77|2091.07|21
1625984760000|2021-07-11 06:26:00|2099.83|2091.13|2098.55|2089.85|2099.83|2091.13|2098.55|2089.85|21
1625984770000|2021-07-11 06:26:10|2098.54|2089.84|2099.79|2091.09|2099.79|2091.09|2098.54|2089.84|30
1625984780000|2021-07-11 06:26:20|2099.72|2091.02|2099.06|2090.36|2099.93|2091.23|2098.94|2090.24|34
1625984790000|2021-07-11 06:26:30|2099.12|2090.42|2099.47|2090.77|2099.47|2090.77|2099.09|2090.39|24
1625984800000|2021-07-11 06:26:40|2099.52|2090.82|2100.04|2091.34|2100.08|2091.38|2099.52|2090.82|27
1625984810000|2021-07-11 06:26:50|2100.06|2091.36|2100.16|2091.46|2100.21|2091.51|2099.94|2091.24|24
1625984820000|2021-07-11 06:27:00|2100.17|2091.47|2100.85|2092.15|2100.85|2092.15|2100.15|2091.45|35
1625984830000|2021-07-11 06:27:10|2100.84|2092.14|2101.46|2092.76|2101.68|2092.98|2100.84|2092.14|35
1625984840000|2021-07-11 06:27:20|2101.45|2092.75|2101.52|2092.82|2101.59|2092.89|2101.44|2092.74|22
1625984850000|2021-07-11 06:27:30|2101.51|2092.81|2101.43|2092.73|2101.51|2092.81|2101.41|2092.71|16
1625984860000|2021-07-11 06:27:40|2101.48|2092.78|2100.06|2091.36|2101.87|2093.17|2099.9|2091.2|38
1625984870000|2021-07-11 06:27:50|2100.05|2091.35|2099.92|2091.22|2100.05|2091.35|2099.85|2091.15|31
1625984880000|2021-07-11 06:28:00|2099.95|2091.25|2100.89|2092.19|2100.89|2092.19|2099.94|2091.24|32
1625984890000|2021-07-11 06:28:10|2100.91|2092.21|2101.15|2092.45|2101.15|2092.45|2100.91|2092.21|24
1625984900000|2021-07-11 06:28:20|2101.29|2092.59|2102.42|2093.72|2102.45|2093.75|2101.29|2092.59|34
1625984910000|2021-07-11 06:28:30|2102.4|2093.7|2102.64|2093.94|2102.65|2093.95|2102.4|2093.7|28
1625984920000|2021-07-11 06:28:40|2102.62|2093.92|2102.41|2093.71|2102.65|2093.95|2102.37|2093.67|21
1625984930000|2021-07-11 06:28:50|2102.48|2093.78|2102.75|2094.05|2102.84|2094.14|2102.46|2093.76|26
1625984940000|2021-07-11 06:29:00|2102.73|2094.03|2102.37|2093.67|2102.94|2094.24|2102.37|2093.67|32
1625984950000|2021-07-11 06:29:10|2102.39|2093.69|2103.04|2094.34|2103.05|2094.35|2102.39|2093.69|26
1625984960000|2021-07-11 06:29:20|2103.08|2094.38|2102.76|2094.06|2103.36|2094.66|2102.76|2094.06|31
1625984970000|2021-07-11 06:29:30|2102.79|2094.09|2102.77|2094.07|2102.96|2094.26|2102.7|2094|24
1625984980000|2021-07-11 06:29:40|2102.72|2094.02|2102.85|2094.15|2102.87|2094.17|2102.72|2094.02|25
1625984990000|2021-07-11 06:29:50|2102.87|2094.17|2102.07|2093.37|2102.87|2094.17|2101.97|2093.27|24
1625985000000|2021-07-11 06:30:00|2102.02|2093.32|2103.1|2094.4|2103.1|2094.4|2102.02|2093.32|33
1625985010000|2021-07-11 06:30:10|2103.09|2094.39|2103.16|2094.46|2103.22|2094.52|2103.09|2094.39|29
1625985020000|2021-07-11 06:30:20|2103.18|2094.48|2104.09|2095.39|2104.11|2095.41|2103.17|2094.47|31
1625985030000|2021-07-11 06:30:30|2104.11|2095.41|2103.58|2094.88|2104.11|2095.41|2103.48|2094.78|26
1625985040000|2021-07-11 06:30:40|2103.59|2094.89|2102.56|2093.86|2103.61|2094.91|2102.56|2093.86|30
1625985050000|2021-07-11 06:30:50|2102.62|2093.92|2102.73|2094.03|2102.76|2094.06|2102.6|2093.9|27
1625985060000|2021-07-11 06:31:00|2102.69|2093.99|2102.93|2094.23|2103.23|2094.53|2102.65|2093.95|26
1625985070000|2021-07-11 06:31:10|2102.87|2094.17|2102.82|2094.12|2102.97|2094.27|2102.81|2094.11|33
1625985080000|2021-07-11 06:31:20|2102.81|2094.11|2102.61|2093.91|2102.89|2094.19|2102.61|2093.91|23
1625985090000|2021-07-11 06:31:30|2102.66|2093.96|2102.53|2093.83|2102.84|2094.14|2102.51|2093.81|30
1625985100000|2021-07-11 06:31:40|2102.5|2093.8|2101.92|2093.22|2102.59|2093.89|2101.92|2093.22|33
1625985110000|2021-07-11 06:31:50|2101.91|2093.21|2100|2091.3|2101.91|2093.21|2099.99|2091.29|35
1625985120000|2021-07-11 06:32:00|2099.96|2091.26|2100.96|2092.26|2100.96|2092.26|2099.93|2091.23|33
1625985130000|2021-07-11 06:32:10|2100.92|2092.22|2101.08|2092.38|2101.25|2092.55|2100.91|2092.21|32
1625985140000|2021-07-11 06:32:20|2101.07|2092.37|2101.42|2092.72|2101.5|2092.8|2100.8|2092.1|27
1625985150000|2021-07-11 06:32:30|2101.32|2092.62|2100.23|2091.53|2101.32|2092.62|2100.11|2091.41|24
1625985160000|2021-07-11 06:32:40|2100.18|2091.48|2100.1|2091.4|2100.33|2091.63|2100.02|2091.32|28
1625985170000|2021-07-11 06:32:50|2100.08|2091.38|2100.04|2091.34|2100.31|2091.61|2100.03|2091.33|29
1625985180000|2021-07-11 06:33:00|2100.05|2091.35|2100.68|2091.98|2100.75|2092.05|2100.05|2091.35|34
1625985190000|2021-07-11 06:33:10|2100.66|2091.96|2100.52|2091.82|2100.68|2091.98|2100.5|2091.8|23
1625985200000|2021-07-11 06:33:20|2100.53|2091.83|2099.61|2090.91|2100.57|2091.87|2099.61|2090.91|30
1625985210000|2021-07-11 06:33:30|2099.59|2090.89|2098.77|2090.07|2099.6|2090.9|2098.75|2090.05|23
1625985220000|2021-07-11 06:33:40|2098.59|2089.89|2097.96|2089.26|2098.6|2089.9|2097.86|2089.16|37
1625985230000|2021-07-11 06:33:50|2097.95|2089.25|2097.39|2088.69|2098.31|2089.61|2097.38|2088.68|33
1625985240000|2021-07-11 06:34:00|2097.4|2088.7|2097.51|2088.81|2097.87|2089.17|2097.25|2088.55|36
1625985250000|2021-07-11 06:34:10|2097.55|2088.85|2097.35|2088.65|2097.6|2088.9|2097.25|2088.55|34
1625985260000|2021-07-11 06:34:20|2097.33|2088.63|2097.81|2089.11|2097.88|2089.18|2097.17|2088.47|32
1625985270000|2021-07-11 06:34:30|2097.82|2089.12|2097.62|2088.92|2097.82|2089.12|2097.62|2088.92|26
1625985280000|2021-07-11 06:34:40|2097.61|2088.91|2096.8|2088.1|2097.63|2088.93|2096.58|2087.88|33
1625985290000|2021-07-11 06:34:50|2096.75|2088.05|2096.42|2087.72|2096.93|2088.23|2096.42|2087.72|30
1625985300000|2021-07-11 06:35:00|2096.43|2087.73|2096.29|2087.59|2096.66|2087.96|2096.18|2087.48|37
1625985310000|2021-07-11 06:35:10|2096.3|2087.6|2096.31|2087.61|2096.44|2087.74|2096.22|2087.52|32
1625985320000|2021-07-11 06:35:20|2096.34|2087.64|2095.44|2086.74|2096.37|2087.67|2095.44|2086.74|31
1625985330000|2021-07-11 06:35:30|2095.28|2086.58|2094.18|2085.48|2095.28|2086.58|2094.13|2085.43|33
1625985340000|2021-07-11 06:35:40|2094.15|2085.45|2094.99|2086.29|2095.09|2086.39|2093.95|2085.25|32
1625985350000|2021-07-11 06:35:50|2094.9|2086.2|2094.26|2085.56|2094.92|2086.22|2094.26|2085.56|23
1625985360000|2021-07-11 06:36:00|2094.27|2085.57|2093.44|2084.74|2094.49|2085.79|2093.44|2084.74|34
1625985370000|2021-07-11 06:36:10|2093.11|2084.41|2094.63|2085.93|2094.75|2086.05|2092.98|2084.28|31
1625985380000|2021-07-11 06:36:20|2094.66|2085.96|2094.2|2085.5|2094.75|2086.05|2094.14|2085.44|33
1625985390000|2021-07-11 06:36:30|2094.19|2085.49|2094|2085.3|2094.24|2085.54|2093.99|2085.29|20
1625985400000|2021-07-11 06:36:40|2094.02|2085.32|2093.69|2084.99|2094.18|2085.48|2093.69|2084.99|29
1625985410000|2021-07-11 06:36:50|2093.7|2085|2093.76|2085.06|2093.8|2085.1|2093.64|2084.94|29
1625985420000|2021-07-11 06:37:00|2093.8|2085.1|2093.97|2085.27|2094.02|2085.32|2093.71|2085.01|30
1625985430000|2021-07-11 06:37:10|2094.13|2085.43|2094.69|2085.99|2094.69|2085.99|2094.13|2085.43|29
1625985440000|2021-07-11 06:37:20|2094.72|2086.02|2094.97|2086.27|2094.97|2086.27|2094.71|2086.01|22
1625985450000|2021-07-11 06:37:30|2094.99|2086.29|2096.01|2087.31|2096.04|2087.34|2094.99|2086.29|30
1625985460000|2021-07-11 06:37:40|2095.99|2087.29|2096.49|2087.79|2097.19|2088.49|2095.99|2087.29|29
1625985470000|2021-07-11 06:37:50|2096.48|2087.78|2097.51|2088.81|2097.51|2088.81|2096.22|2087.52|28
1625985480000|2021-07-11 06:38:00|2097.52|2088.82|2097.61|2088.91|2097.84|2089.14|2097.15|2088.45|33
1625985490000|2021-07-11 06:38:10|2097.69|2088.99|2098.72|2090.02|2098.72|2090.02|2097.67|2088.97|33
1625985500000|2021-07-11 06:38:20|2098.76|2090.06|2099.82|2091.12|2100.06|2091.36|2098.76|2090.06|33
1625985510000|2021-07-11 06:38:30|2099.76|2091.06|2100.76|2092.06|2100.76|2092.06|2099.76|2091.06|30
1625985520000|2021-07-11 06:38:40|2100.73|2092.03|2100.81|2092.11|2101.12|2092.42|2100.73|2092.03|21
1625985530000|2021-07-11 06:38:50|2100.82|2092.12|2100.92|2092.22|2100.92|2092.22|2100.21|2091.51|30
1625985540000|2021-07-11 06:39:00|2100.91|2092.21|2102.57|2093.87|2102.57|2093.87|2100.91|2092.21|20
1625985550000|2021-07-11 06:39:10|2102.62|2093.92|2102.28|2093.58|2102.94|2094.24|2102.28|2093.58|33
1625985560000|2021-07-11 06:39:20|2102.26|2093.56|2102|2093.3|2102.31|2093.61|2101.58|2092.88|36
1625985570000|2021-07-11 06:39:30|2101.98|2093.28|2101.9|2093.2|2102|2093.3|2101.73|2093.03|28
1625985580000|2021-07-11 06:39:40|2101.92|2093.22|2102.19|2093.49|2102.27|2093.57|2101.92|2093.22|23
1625985590000|2021-07-11 06:39:50|2102.18|2093.48|2101.7|2093|2102.21|2093.51|2101.7|2093|23
1625985600000|2021-07-11 06:40:00|2101.72|2093.02|2101.61|2092.91|2101.72|2093.02|2101.59|2092.89|9
1625985610000|2021-07-11 06:40:10|2101.58|2092.88|2101.51|2092.81|2101.63|2092.93|2101.51|2092.81|18
1625985620000|2021-07-11 06:40:20|2101.52|2092.82|2102.02|2093.32|2102.02|2093.32|2101.5|2092.8|20
1625985630000|2021-07-11 06:40:30|2102.04|2093.34|2101.98|2093.28|2102.05|2093.35|2101.97|2093.27|12
1625985640000|2021-07-11 06:40:40|2101.97|2093.27|2102.3|2093.6|2102.3|2093.6|2101.97|2093.27|20
1625985650000|2021-07-11 06:40:50|2102.29|2093.59|2102.35|2093.65|2102.46|2093.76|2102.24|2093.54|20
1625985660000|2021-07-11 06:41:00|2102.3|2093.6|2101.7|2093|2102.3|2093.6|2100.82|2092.12|35
1625985670000|2021-07-11 06:41:10|2101.63|2092.93|2101.47|2092.77|2101.65|2092.95|2101.33|2092.63|22
1625985680000|2021-07-11 06:41:20|2101.49|2092.79|2101.64|2092.94|2101.64|2092.94|2101.19|2092.49|20
1625985690000|2021-07-11 06:41:30|2101.59|2092.89|2101.57|2092.87|2101.61|2092.91|2101.53|2092.83|11
1625985700000|2021-07-11 06:41:40|2101.66|2092.96|2101.88|2093.18|2101.92|2093.22|2101.65|2092.95|18
1625985710000|2021-07-11 06:41:50|2101.82|2093.12|2101.74|2093.04|2101.83|2093.13|2101.67|2092.97|27
1625985720000|2021-07-11 06:42:00|2101.72|2093.02|2101.3|2092.6|2101.74|2093.04|2101.19|2092.49|31
1625985730000|2021-07-11 06:42:10|2101.31|2092.61|2101.24|2092.54|2101.32|2092.62|2101.15|2092.45|22
1625985740000|2021-07-11 06:42:20|2101.23|2092.53|2101.21|2092.51|2101.31|2092.61|2101.21|2092.51|22
1625985750000|2021-07-11 06:42:30|2101.15|2092.45|2100.74|2092.04|2101.16|2092.46|2100.72|2092.02|23
1625985760000|2021-07-11 06:42:40|2100.75|2092.05|2099.53|2090.83|2100.77|2092.07|2099.51|2090.81|24
1625985770000|2021-07-11 06:42:50|2099.54|2090.84|2099.25|2090.55|2099.54|2090.84|2098.98|2090.28|17
1625985780000|2021-07-11 06:43:00|2099.24|2090.54|2099.72|2091.02|2099.8|2091.1|2099.24|2090.54|18
1625985790000|2021-07-11 06:43:10|2099.7|2091|2099.49|2090.79|2099.76|2091.06|2099.49|2090.79|27
1625985800000|2021-07-11 06:43:20|2099.48|2090.78|2099.28|2090.58|2099.55|2090.85|2099.2|2090.5|28
1625985810000|2021-07-11 06:43:30|2099.24|2090.54|2099.18|2090.48|2099.31|2090.61|2099.17|2090.47|18
1625985820000|2021-07-11 06:43:40|2099.19|2090.49|2099.29|2090.59|2099.35|2090.65|2099.19|2090.49|23
1625985830000|2021-07-11 06:43:50|2099.55|2090.85|2100.29|2091.59|2100.98|2092.28|2099.55|2090.85|33
1625985840000|2021-07-11 06:44:00|2100.26|2091.56|2100.38|2091.68|2100.45|2091.75|2099.85|2091.15|31
1625985850000|2021-07-11 06:44:10|2100.41|2091.71|2100.14|2091.44|2100.55|2091.85|2100.14|2091.44|27
1625985860000|2021-07-11 06:44:20|2100.16|2091.46|2100.2|2091.5|2100.25|2091.55|2100.09|2091.39|18
1625985870000|2021-07-11 06:44:30|2100.16|2091.46|2100.11|2091.41|2100.2|2091.5|2100.09|2091.39|10
1625985880000|2021-07-11 06:44:40|2100.12|2091.42|2100.13|2091.43|2100.18|2091.48|2100.05|2091.35|12
1625985890000|2021-07-11 06:44:50|2100.14|2091.44|2099.17|2090.47|2100.16|2091.46|2099.1|2090.4|19
1625985900000|2021-07-11 06:45:00|2099.18|2090.48|2098.41|2089.71|2099.18|2090.48|2098.39|2089.69|24
1625985910000|2021-07-11 06:45:10|2098.39|2089.69|2097.08|2088.38|2098.39|2089.69|2097.08|2088.38|26
1625985920000|2021-07-11 06:45:20|2097.07|2088.37|2096.95|2088.25|2097.07|2088.37|2096.94|2088.24|6
1625985930000|2021-07-11 06:45:30|2096.92|2088.22|2097.01|2088.31|2097.17|2088.47|2096.92|2088.22|16
1625985940000|2021-07-11 06:45:40|2097.02|2088.32|2097.15|2088.45|2097.23|2088.53|2097.02|2088.32|20
1625985950000|2021-07-11 06:45:50|2097.22|2088.52|2096.89|2088.19|2097.25|2088.55|2096.89|2088.19|24
1625985960000|2021-07-11 06:46:00|2096.87|2088.17|2097.57|2088.87|2097.62|2088.92|2096.87|2088.17|27
1625985970000|2021-07-11 06:46:10|2097.65|2088.95|2097.65|2088.95|2097.73|2089.03|2097.45|2088.75|21
1625985980000|2021-07-11 06:46:20|2097.69|2088.99|2097.59|2088.89|2097.74|2089.04|2097.59|2088.89|12
1625985990000|2021-07-11 06:46:30|2097.48|2088.78|2097.46|2088.76|2097.52|2088.82|2097.45|2088.75|11
1625986000000|2021-07-11 06:46:40|2097.31|2088.61|2096.87|2088.17|2097.31|2088.61|2096.21|2087.51|31
1625986010000|2021-07-11 06:46:50|2096.88|2088.18|2096.18|2087.48|2096.89|2088.19|2096.09|2087.39|29
1625986020000|2021-07-11 06:47:00|2096.2|2087.5|2095.16|2086.46|2096.29|2087.59|2095.11|2086.41|31
1625986030000|2021-07-11 06:47:10|2095.19|2086.49|2095.14|2086.44|2095.27|2086.57|2095.1|2086.4|26
1625986040000|2021-07-11 06:47:20|2095.11|2086.41|2095.05|2086.35|2095.12|2086.42|2095.01|2086.31|19
1625986050000|2021-07-11 06:47:30|2095.1|2086.4|2094.38|2085.68|2095.61|2086.91|2094.36|2085.66|26
1625986060000|2021-07-11 06:47:40|2094.32|2085.62|2094.93|2086.23|2094.98|2086.28|2094.3|2085.6|29
1625986070000|2021-07-11 06:47:50|2094.9|2086.2|2095.17|2086.47|2095.17|2086.47|2094.85|2086.15|30
1625986080000|2021-07-11 06:48:00|2095.15|2086.45|2095.82|2087.12|2095.82|2087.12|2094.98|2086.28|35
1625986090000|2021-07-11 06:48:10|2095.83|2087.13|2096.62|2087.92|2097.08|2088.38|2095.78|2087.08|33
1625986100000|2021-07-11 06:48:20|2096.68|2087.98|2096.39|2087.69|2096.76|2088.06|2096.39|2087.69|24
1625986110000|2021-07-11 06:48:30|2096.35|2087.65|2096.58|2087.88|2096.6|2087.9|2096.09|2087.39|26
1625986120000|2021-07-11 06:48:40|2096.67|2087.97|2096.1|2087.4|2097.11|2088.41|2096.1|2087.4|37
1625986130000|2021-07-11 06:48:50|2096.13|2087.43|2095.99|2087.29|2096.13|2087.43|2095.91|2087.21|27
1625986140000|2021-07-11 06:49:00|2096.01|2087.31|2096.48|2087.78|2096.52|2087.82|2095.98|2087.28|23
1625986150000|2021-07-11 06:49:10|2096.49|2087.79|2096.7|2088|2097.2|2088.5|2096.49|2087.79|28
1625986160000|2021-07-11 06:49:20|2096.74|2088.04|2096.71|2088.01|2096.76|2088.06|2096.7|2088|14
1625986170000|2021-07-11 06:49:30|2096.7|2088|2096.81|2088.11|2096.81|2088.11|2096.53|2087.83|26
1625986180000|2021-07-11 06:49:40|2096.83|2088.13|2097.36|2088.66|2097.36|2088.66|2096.83|2088.13|19
1625986190000|2021-07-11 06:49:50|2097.43|2088.73|2097.41|2088.71|2097.73|2089.03|2097.27|2088.57|17
1625986200000|2021-07-11 06:50:00|2097.42|2088.72|2096.97|2088.27|2097.42|2088.72|2096.87|2088.17|30
1625986210000|2021-07-11 06:50:10|2097.02|2088.32|2097.18|2088.48|2097.28|2088.58|2097.02|2088.32|30
1625986220000|2021-07-11 06:50:20|2097.17|2088.47|2097.19|2088.49|2097.23|2088.53|2097.14|2088.44|23
1625986230000|2021-07-11 06:50:30|2097.24|2088.54|2097.28|2088.58|2097.33|2088.63|2097.24|2088.54|22
1625986240000|2021-07-11 06:50:40|2097.3|2088.6|2097.26|2088.56|2097.3|2088.6|2097.18|2088.48|16
1625986250000|2021-07-11 06:50:50|2097.25|2088.55|2097.14|2088.44|2097.26|2088.56|2097.12|2088.42|20
1625986260000|2021-07-11 06:51:00|2097.15|2088.45|2096.19|2087.49|2097.18|2088.48|2096.19|2087.49|30
1625986270000|2021-07-11 06:51:10|2096.24|2087.54|2096.58|2087.88|2096.61|2087.91|2096.19|2087.49|19
1625986280000|2021-07-11 06:51:20|2096.59|2087.89|2095.52|2086.82|2096.64|2087.94|2095.45|2086.75|27
1625986290000|2021-07-11 06:51:30|2095.47|2086.77|2095.45|2086.75|2095.52|2086.82|2095.31|2086.61|22
1625986300000|2021-07-11 06:51:40|2095.5|2086.8|2095.41|2086.71|2095.5|2086.8|2095.38|2086.68|8
1625986310000|2021-07-11 06:51:50|2095.36|2086.66|2096.64|2087.94|2096.81|2088.11|2095.36|2086.66|34
1625986320000|2021-07-11 06:52:00|2096.63|2087.93|2096.91|2088.21|2096.95|2088.25|2096.62|2087.92|19
1625986330000|2021-07-11 06:52:10|2096.93|2088.23|2097.38|2088.68|2097.41|2088.71|2096.88|2088.18|28
1625986340000|2021-07-11 06:52:20|2097.39|2088.69|2097.47|2088.77|2097.54|2088.84|2097.39|2088.69|27
1625986350000|2021-07-11 06:52:30|2097.49|2088.79|2097.37|2088.67|2097.51|2088.81|2097.37|2088.67|22
1625986360000|2021-07-11 06:52:40|2097.25|2088.55|2097.25|2088.55|2097.33|2088.63|2096.64|2087.94|35
1625986370000|2021-07-11 06:52:50|2097.3|2088.6|2097.11|2088.41|2097.3|2088.6|2097.06|2088.36|16
1625986380000|2021-07-11 06:53:00|2097.12|2088.42|2097.1|2088.4|2097.25|2088.55|2097.1|2088.4|28
1625986390000|2021-07-11 06:53:10|2097.11|2088.41|2096.59|2087.89|2097.11|2088.41|2096.58|2087.88|28
1625986400000|2021-07-11 06:53:20|2096.56|2087.86|2096.69|2087.99|2096.74|2088.04|2096.55|2087.85|26
1625986410000|2021-07-11 06:53:30|2096.68|2087.98|2096.67|2087.97|2096.69|2087.99|2096.61|2087.91|24
1625986420000|2021-07-11 06:53:40|2096.66|2087.96|2095.19|2086.49|2096.67|2087.97|2095.17|2086.47|34
1625986430000|2021-07-11 06:53:50|2095.09|2086.39|2094.96|2086.26|2095.09|2086.39|2094.92|2086.22|10
1625986440000|2021-07-11 06:54:00|2094.94|2086.24|2094.87|2086.17|2094.99|2086.29|2094.55|2085.85|19
1625986450000|2021-07-11 06:54:10|2094.88|2086.18|2095.13|2086.43|2096|2087.3|2094.88|2086.18|31
1625986460000|2021-07-11 06:54:20|2095.1|2086.4|2095.07|2086.37|2095.23|2086.53|2095.07|2086.37|24
1625986470000|2021-07-11 06:54:30|2095.06|2086.36|2095.01|2086.31|2095.19|2086.49|2094.98|2086.28|28
1625986480000|2021-07-11 06:54:40|2095.02|2086.32|2095.11|2086.41|2095.18|2086.48|2094.94|2086.24|25
1625986490000|2021-07-11 06:54:50|2095.13|2086.43|2095.06|2086.36|2095.13|2086.43|2094.92|2086.22|25
1625986500000|2021-07-11 06:55:00|2095.1|2086.4|2094.28|2085.58|2095.1|2086.4|2094.08|2085.38|29
1625986510000|2021-07-11 06:55:10|2094.32|2085.62|2094.97|2086.27|2094.98|2086.28|2094.32|2085.62|29
1625986520000|2021-07-11 06:55:20|2094.96|2086.26|2095.25|2086.55|2095.3|2086.6|2094.91|2086.21|34
1625986530000|2021-07-11 06:55:30|2095.31|2086.61|2094.98|2086.28|2095.47|2086.77|2094.98|2086.28|33
1625986540000|2021-07-11 06:55:40|2094.97|2086.27|2094.85|2086.15|2095.09|2086.39|2094.83|2086.13|29
1625986550000|2021-07-11 06:55:50|2094.88|2086.18|2095.08|2086.38|2095.21|2086.51|2094.88|2086.18|26
1625986560000|2021-07-11 06:56:00|2095.09|2086.39|2095.43|2086.73|2095.5|2086.8|2095.09|2086.39|30
1625986570000|2021-07-11 06:56:10|2095.41|2086.71|2096.4|2087.7|2096.4|2087.7|2095.39|2086.69|26
1625986580000|2021-07-11 06:56:20|2096.41|2087.71|2096.44|2087.74|2096.76|2088.06|2096.25|2087.55|33
1625986590000|2021-07-11 06:56:30|2096.43|2087.73|2096.35|2087.65|2096.45|2087.75|2096.22|2087.52|29
1625986600000|2021-07-11 06:56:40|2096.36|2087.66|2096.43|2087.73|2096.47|2087.77|2096.22|2087.52|25
1625986610000|2021-07-11 06:56:50|2096.47|2087.77|2096.44|2087.74|2096.47|2087.77|2096.19|2087.49|20
1625986620000|2021-07-11 06:57:00|2096.43|2087.73|2095.64|2086.94|2096.43|2087.73|2095.28|2086.58|35
1625986630000|2021-07-11 06:57:10|2095.63|2086.93|2096.15|2087.45|2096.18|2087.48|2095.52|2086.82|23
1625986640000|2021-07-11 06:57:20|2096.14|2087.44|2096.01|2087.31|2096.17|2087.47|2096|2087.3|26
1625986650000|2021-07-11 06:57:30|2096.03|2087.33|2095.65|2086.95|2096.03|2087.33|2095.65|2086.95|27
1625986660000|2021-07-11 06:57:40|2095.67|2086.97|2095.58|2086.88|2095.68|2086.98|2095.58|2086.88|8
1625986670000|2021-07-11 06:57:50|2095.35|2086.65|2095.32|2086.62|2095.49|2086.79|2095.32|2086.62|16
1625986680000|2021-07-11 06:58:00|2095.33|2086.63|2095.62|2086.92|2095.62|2086.92|2095.29|2086.59|28
1625986690000|2021-07-11 06:58:10|2095.63|2086.93|2096.43|2087.73|2096.69|2087.99|2095.63|2086.93|32
1625986700000|2021-07-11 06:58:20|2096.41|2087.71|2096.38|2087.68|2096.6|2087.9|2096.31|2087.61|29
1625986710000|2021-07-11 06:58:30|2096.42|2087.72|2096|2087.3|2096.42|2087.72|2095.81|2087.11|25
1625986720000|2021-07-11 06:58:40|2095.93|2087.23|2095.97|2087.27|2096.01|2087.31|2095.84|2087.14|26
1625986730000|2021-07-11 06:58:50|2095.95|2087.25|2096.3|2087.6|2096.3|2087.6|2095.95|2087.25|25
1625986740000|2021-07-11 06:59:00|2096.29|2087.59|2096.92|2088.22|2096.98|2088.28|2096.21|2087.51|31
1625986750000|2021-07-11 06:59:10|2096.97|2088.27|2097.24|2088.54|2097.24|2088.54|2096.91|2088.21|31
1625986760000|2021-07-11 06:59:20|2097.27|2088.57|2097.18|2088.48|2097.34|2088.64|2097.18|2088.48|16
1625986770000|2021-07-11 06:59:30|2097.17|2088.47|2097.14|2088.44|2097.21|2088.51|2097.13|2088.43|13
1625986780000|2021-07-11 06:59:40|2097.15|2088.45|2097.21|2088.51|2097.22|2088.52|2097.11|2088.41|18
1625986790000|2021-07-11 06:59:50|2097.18|2088.48|2096.24|2087.54|2097.18|2088.48|2096.18|2087.48|16
1625986800000|2021-07-11 07:00:00|2096.3|2087.6|2095.97|2087.27|2096.32|2087.62|2095.95|2087.25|18
1625986810000|2021-07-11 07:00:10|2095.98|2087.28|2095.32|2086.62|2096.03|2087.33|2095.32|2086.62|20
1625986820000|2021-07-11 07:00:20|2095.34|2086.64|2094.88|2086.18|2095.34|2086.64|2094.84|2086.14|22
1625986830000|2021-07-11 07:00:30|2094.87|2086.17|2094.59|2085.89|2094.89|2086.19|2094.57|2085.87|18
1625986840000|2021-07-11 07:00:40|2094.53|2085.83|2094.29|2085.59|2094.53|2085.83|2094.21|2085.51|25
1625986850000|2021-07-11 07:00:50|2094.3|2085.6|2095.15|2086.45|2095.15|2086.45|2094.23|2085.53|25
1625986860000|2021-07-11 07:01:00|2095.16|2086.46|2095.4|2086.7|2095.43|2086.73|2095.15|2086.45|30
1625986870000|2021-07-11 07:01:10|2095.41|2086.71|2095.26|2086.56|2095.55|2086.85|2095.26|2086.56|30
1625986880000|2021-07-11 07:01:20|2095.18|2086.48|2095.13|2086.43|2095.33|2086.63|2095.07|2086.37|32
1625986890000|2021-07-11 07:01:30|2095.12|2086.42|2095.51|2086.81|2095.51|2086.81|2095.06|2086.36|32
1625986900000|2021-07-11 07:01:40|2095.54|2086.84|2096.05|2087.35|2096.05|2087.35|2095.54|2086.84|29
1625986910000|2021-07-11 07:01:50|2096.04|2087.34|2096.52|2087.82|2096.52|2087.82|2096.01|2087.31|32
1625986920000|2021-07-11 07:02:00|2096.53|2087.83|2096.76|2088.06|2096.76|2088.06|2096.47|2087.77|29
1625986930000|2021-07-11 07:02:10|2096.74|2088.04|2098.58|2089.88|2098.67|2089.97|2096.61|2087.91|35
1625986940000|2021-07-11 07:02:20|2098.56|2089.86|2098.61|2089.91|2098.61|2089.91|2098.5|2089.8|20
1625986950000|2021-07-11 07:02:30|2098.58|2089.88|2098.66|2089.96|2098.72|2090.02|2098.58|2089.88|28
1625986960000|2021-07-11 07:02:40|2098.65|2089.95|2098.82|2090.12|2098.86|2090.16|2098.63|2089.93|26
1625986970000|2021-07-11 07:02:50|2098.85|2090.15|2098.67|2089.97|2098.85|2090.15|2098.24|2089.54|29
1625986980000|2021-07-11 07:03:00|2098.69|2089.99|2099.56|2090.86|2099.6|2090.9|2098.69|2089.99|26
1625986990000|2021-07-11 07:03:10|2099.58|2090.88|2099.49|2090.79|2099.58|2090.88|2099.46|2090.76|22
1625987000000|2021-07-11 07:03:20|2099.47|2090.77|2099.57|2090.87|2099.58|2090.88|2099.46|2090.76|24
1625987010000|2021-07-11 07:03:30|2099.53|2090.83|2099.59|2090.89|2099.59|2090.89|2099.53|2090.83|16
1625987020000|2021-07-11 07:03:40|2099.61|2090.91|2101|2092.3|2101.04|2092.34|2099.59|2090.89|27
1625987030000|2021-07-11 07:03:50|2100.98|2092.28|2100.92|2092.22|2100.98|2092.28|2100.87|2092.17|17
1625987040000|2021-07-11 07:04:00|2101.36|2092.66|2099.62|2090.92|2101.36|2092.66|2099.62|2090.92|21
1625987050000|2021-07-11 07:04:10|2099.64|2090.94|2099.53|2090.83|2099.88|2091.18|2099.53|2090.83|29
1625987060000|2021-07-11 07:04:20|2099.5|2090.8|2098.73|2090.03|2099.55|2090.85|2098.73|2090.03|18
1625987070000|2021-07-11 07:04:30|2098.69|2089.99|2100.32|2091.62|2100.32|2091.62|2098.68|2089.98|32
1625987080000|2021-07-11 07:04:40|2100.55|2091.85|2100.43|2091.73|2100.55|2091.85|2100.27|2091.57|19
1625987090000|2021-07-11 07:04:50|2100.45|2091.75|2100.45|2091.75|2100.45|2091.75|2100.45|2091.75|1
1625987100000|2021-07-11 07:05:00|2100.4|2091.7|2100.17|2091.47|2100.4|2091.7|2099.76|2091.06|21
1625987110000|2021-07-11 07:05:10|2100.2|2091.5|2100.83|2092.13|2100.83|2092.13|2100.15|2091.45|22
1625987120000|2021-07-11 07:05:20|2100.81|2092.11|2100.8|2092.1|2100.82|2092.12|2100.78|2092.08|5
1625987130000|2021-07-11 07:05:30|2100.67|2091.97|2100.78|2092.08|2100.94|2092.24|2100.67|2091.97|20
1625987140000|2021-07-11 07:05:40|2100.88|2092.18|2101.22|2092.52|2101.22|2092.52|2100.86|2092.16|15
1625987150000|2021-07-11 07:05:50|2101.23|2092.53|2103.05|2094.35|2103.05|2094.35|2101.2|2092.5|20
1625987160000|2021-07-11 07:06:00|2103.03|2094.33|2102.8|2094.1|2103.42|2094.72|2102.78|2094.08|23
1625987170000|2021-07-11 07:06:10|2102.79|2094.09|2101.72|2093.02|2102.79|2094.09|2101.72|2093.02|29
1625987180000|2021-07-11 07:06:20|2101.71|2093.01|2101.84|2093.14|2102.11|2093.41|2101.71|2093.01|24
1625987190000|2021-07-11 07:06:30|2101.87|2093.17|2101.98|2093.28|2102.01|2093.31|2101.87|2093.17|19
1625987200000|2021-07-11 07:06:40|2102.01|2093.31|2102.5|2093.8|2102.64|2093.94|2102.01|2093.31|23
1625987210000|2021-07-11 07:06:50|2102.47|2093.77|2102.46|2093.76|2102.51|2093.81|2102.25|2093.55|24
1625987220000|2021-07-11 07:07:00|2102.45|2093.75|2102.47|2093.77|2102.58|2093.88|2102.44|2093.74|10
1625987230000|2021-07-11 07:07:10|2102.48|2093.78|2102.24|2093.54|2102.48|2093.78|2102.24|2093.54|9
1625987240000|2021-07-11 07:07:20|2102.25|2093.55|2101.71|2093.01|2102.26|2093.56|2101.17|2092.47|26
1625987250000|2021-07-11 07:07:30|2101.72|2093.02|2101.78|2093.08|2101.86|2093.16|2101.72|2093.02|29
1625987260000|2021-07-11 07:07:40|2101.77|2093.07|2102.26|2093.56|2102.26|2093.56|2101.75|2093.05|17
1625987270000|2021-07-11 07:07:50|2102.31|2093.61|2101.9|2093.2|2102.46|2093.76|2101.86|2093.16|22
1625987280000|2021-07-11 07:08:00|2101.84|2093.14|2102.19|2093.49|2102.19|2093.49|2101.73|2093.03|22
1625987290000|2021-07-11 07:08:10|2102.17|2093.47|2102.02|2093.32|2102.34|2093.64|2102.02|2093.32|15
1625987300000|2021-07-11 07:08:20|2102|2093.3|2101.92|2093.22|2102|2093.3|2101.9|2093.2|10
1625987310000|2021-07-11 07:08:30|2101.91|2093.21|2100.87|2092.17|2101.91|2093.21|2100.87|2092.17|17
1625987320000|2021-07-11 07:08:40|2100.86|2092.16|2100.58|2091.88|2100.86|2092.16|2100.45|2091.75|18
1625987330000|2021-07-11 07:08:50|2100.57|2091.87|2100.14|2091.44|2100.57|2091.87|2100.12|2091.42|22
1625987340000|2021-07-11 07:09:00|2100.13|2091.43|2100.28|2091.58|2100.28|2091.58|2100|2091.3|17
1625987350000|2021-07-11 07:09:10|2100.24|2091.54|2100.18|2091.48|2100.31|2091.61|2100.15|2091.45|7
1625987360000|2021-07-11 07:09:20|2100.17|2091.47|2100.17|2091.47|2100.18|2091.48|2100.05|2091.35|7
1625987370000|2021-07-11 07:09:30|2100.19|2091.49|2100.07|2091.37|2100.19|2091.49|2100.07|2091.37|7
1625987380000|2021-07-11 07:09:40|2100.08|2091.38|2099.77|2091.07|2100.08|2091.38|2099.72|2091.02|25
1625987390000|2021-07-11 07:09:50|2099.84|2091.14|2099.85|2091.15|2099.88|2091.18|2099.8|2091.1|11
1625987400000|2021-07-11 07:10:00|2099.82|2091.12|2098.91|2090.21|2099.86|2091.16|2098.79|2090.09|23
1625987410000|2021-07-11 07:10:10|2098.89|2090.19|2097.8|2089.1|2098.89|2090.19|2097.51|2088.81|23
1625987420000|2021-07-11 07:10:20|2097.79|2089.09|2097.21|2088.51|2097.79|2089.09|2097.21|2088.51|20
1625987430000|2021-07-11 07:10:30|2097.24|2088.54|2097.06|2088.36|2097.28|2088.58|2097.03|2088.33|16
1625987440000|2021-07-11 07:10:40|2097.05|2088.35|2095.13|2086.43|2097.1|2088.4|2095.08|2086.38|26
1625987450000|2021-07-11 07:10:50|2095.19|2086.49|2095.58|2086.88|2096.02|2087.32|2094.81|2086.11|32
1625987460000|2021-07-11 07:11:00|2095.6|2086.9|2095.61|2086.91|2095.75|2087.05|2095.25|2086.55|32
1625987470000|2021-07-11 07:11:10|2095.58|2086.88|2095.58|2086.88|2095.64|2086.94|2095.52|2086.82|14
1625987480000|2021-07-11 07:11:20|2095.56|2086.86|2095.49|2086.79|2095.62|2086.92|2095.49|2086.79|16
1625987490000|2021-07-11 07:11:30|2095.5|2086.8|2096.06|2087.36|2096.14|2087.44|2095.49|2086.79|21
1625987500000|2021-07-11 07:11:40|2096.08|2087.38|2095.18|2086.48|2096.12|2087.42|2095.14|2086.44|24
1625987510000|2021-07-11 07:11:50|2095.21|2086.51|2095.14|2086.44|2095.21|2086.51|2095.06|2086.36|12
1625987520000|2021-07-11 07:12:00|2095.12|2086.42|2095.07|2086.37|2095.13|2086.43|2094.98|2086.28|22
1625987530000|2021-07-11 07:12:10|2095.08|2086.38|2093.54|2084.84|2095.08|2086.38|2093.53|2084.83|28
1625987540000|2021-07-11 07:12:20|2093.59|2084.89|2093.35|2084.65|2093.59|2084.89|2093.09|2084.39|35
1625987550000|2021-07-11 07:12:30|2093.31|2084.61|2093.42|2084.72|2093.51|2084.81|2092.75|2084.05|35
1625987560000|2021-07-11 07:12:40|2093.43|2084.73|2093.62|2084.92|2093.79|2085.09|2093.43|2084.73|31
1625987570000|2021-07-11 07:12:50|2093.46|2084.76|2093.46|2084.76|2093.46|2084.76|2093.07|2084.37|27
1625987580000|2021-07-11 07:13:00|2093.5|2084.8|2093.39|2084.69|2093.58|2084.88|2093.26|2084.56|31
1625987590000|2021-07-11 07:13:10|2093.37|2084.67|2092.81|2084.11|2093.39|2084.69|2092.52|2083.82|33
1625987600000|2021-07-11 07:13:20|2092.84|2084.14|2092.32|2083.62|2092.84|2084.14|2092.32|2083.62|19
1625987610000|2021-07-11 07:13:30|2092.33|2083.63|2092.79|2084.09|2092.94|2084.24|2092.32|2083.62|24
1625987620000|2021-07-11 07:13:40|2092.8|2084.1|2092.97|2084.27|2092.98|2084.28|2092.8|2084.1|15
1625987630000|2021-07-11 07:13:50|2092.96|2084.26|2093.03|2084.33|2093.03|2084.33|2092.92|2084.22|17
1625987640000|2021-07-11 07:14:00|2093.07|2084.37|2096.12|2087.42|2096.12|2087.42|2093.06|2084.36|34
1625987650000|2021-07-11 07:14:10|2096.2|2087.5|2095.55|2086.85|2096.2|2087.5|2095.4|2086.7|29
1625987660000|2021-07-11 07:14:20|2095.44|2086.74|2095.53|2086.83|2095.56|2086.86|2095.44|2086.74|23
1625987670000|2021-07-11 07:14:30|2095.52|2086.82|2094.19|2085.49|2095.52|2086.82|2094.18|2085.48|30
1625987680000|2021-07-11 07:14:40|2094.18|2085.48|2094.24|2085.54|2094.24|2085.54|2094.12|2085.42|23
1625987690000|2021-07-11 07:14:50|2094.23|2085.53|2093.97|2085.27|2094.24|2085.54|2093.97|2085.27|25
1625987700000|2021-07-11 07:15:00|2093.96|2085.26|2093.19|2084.49|2093.99|2085.29|2093.19|2084.49|26
1625987710000|2021-07-11 07:15:10|2093.12|2084.42|2093.02|2084.32|2093.16|2084.46|2092.98|2084.28|10
1625987720000|2021-07-11 07:15:20|2093.03|2084.33|2092.74|2084.04|2093.03|2084.33|2092.74|2084.04|15
1625987730000|2021-07-11 07:15:30|2092.75|2084.05|2093.22|2084.52|2093.22|2084.52|2092.73|2084.03|8
1625987740000|2021-07-11 07:15:40|2093.36|2084.66|2093.05|2084.35|2093.49|2084.79|2093|2084.3|23
1625987750000|2021-07-11 07:15:50|2093.06|2084.36|2092.97|2084.27|2093.3|2084.6|2092.97|2084.27|31
1625987760000|2021-07-11 07:16:00|2092.67|2083.97|2092.72|2084.02|2092.74|2084.04|2092.63|2083.93|26
1625987770000|2021-07-11 07:16:10|2092.68|2083.98|2092.41|2083.71|2092.7|2084|2092.38|2083.68|19
1625987780000|2021-07-11 07:16:20|2092.39|2083.69|2093.07|2084.37|2093.28|2084.58|2092.3|2083.6|25
1625987790000|2021-07-11 07:16:30|2093.06|2084.36|2092.5|2083.8|2093.06|2084.36|2092.38|2083.68|23
1625987800000|2021-07-11 07:16:40|2092.67|2083.97|2092.37|2083.67|2092.79|2084.09|2092.37|2083.67|20
1625987810000|2021-07-11 07:16:50|2092.3|2083.6|2092.56|2083.86|2092.77|2084.07|2092.3|2083.6|26
1625987820000|2021-07-11 07:17:00|2092.49|2083.79|2093.2|2084.5|2093.2|2084.5|2092.48|2083.78|36
1625987830000|2021-07-11 07:17:10|2093.44|2084.74|2095.21|2086.51|2095.33|2086.63|2093.27|2084.57|36
1625987840000|2021-07-11 07:17:20|2095.19|2086.49|2094.68|2085.98|2095.19|2086.49|2094.65|2085.95|29
1625987850000|2021-07-11 07:17:30|2094.67|2085.97|2094.66|2085.96|2094.73|2086.03|2094.61|2085.91|27
1625987860000|2021-07-11 07:17:40|2094.67|2085.97|2095.09|2086.39|2095.1|2086.4|2094.66|2085.96|22
1625987870000|2021-07-11 07:17:50|2095.08|2086.38|2095.64|2086.94|2095.64|2086.94|2095.04|2086.34|17
1625987880000|2021-07-11 07:18:00|2095.68|2086.98|2095.52|2086.82|2096.07|2087.37|2095.49|2086.79|27
1625987890000|2021-07-11 07:18:10|2095.51|2086.81|2094.71|2086.01|2095.53|2086.83|2094.65|2085.95|29
1625987900000|2021-07-11 07:18:20|2094.69|2085.99|2096.07|2087.37|2096.08|2087.38|2094.66|2085.96|30
1625987910000|2021-07-11 07:18:30|2096.08|2087.38|2094.92|2086.22|2096.08|2087.38|2094.89|2086.19|31
1625987920000|2021-07-11 07:18:40|2094.93|2086.23|2095.34|2086.64|2095.58|2086.88|2094.93|2086.23|30
1625987930000|2021-07-11 07:18:50|2095.22|2086.52|2095.23|2086.53|2095.23|2086.53|2095.13|2086.43|11
1625987940000|2021-07-11 07:19:00|2095.22|2086.52|2095.3|2086.6|2095.32|2086.62|2095.17|2086.47|23
1625987950000|2021-07-11 07:19:10|2095.31|2086.61|2095.46|2086.76|2095.46|2086.76|2095.3|2086.6|15
1625987960000|2021-07-11 07:19:20|2095.61|2086.91|2095.72|2087.02|2095.75|2087.05|2095.59|2086.89|19
1625987970000|2021-07-11 07:19:30|2095.69|2086.99|2095.63|2086.93|2095.72|2087.02|2095.59|2086.89|20
1625987980000|2021-07-11 07:19:40|2095.59|2086.89|2095.44|2086.74|2095.59|2086.89|2095.28|2086.58|19
1625987990000|2021-07-11 07:19:50|2095.43|2086.73|2095.46|2086.76|2095.47|2086.77|2095.36|2086.66|10
1625988000000|2021-07-11 07:20:00|2095.45|2086.75|2095.45|2086.75|2095.46|2086.76|2095.37|2086.67|16
1625988010000|2021-07-11 07:20:10|2095.46|2086.76|2095.68|2086.98|2095.7|2087|2095.4|2086.7|15
1625988020000|2021-07-11 07:20:20|2095.69|2086.99|2096.25|2087.55|2096.26|2087.56|2095.69|2086.99|17
1625988030000|2021-07-11 07:20:30|2096.27|2087.57|2096.46|2087.76|2096.46|2087.76|2096.26|2087.56|10
1625988040000|2021-07-11 07:20:40|2096.89|2088.19|2096.9|2088.2|2097.42|2088.72|2096.83|2088.13|31
1625988050000|2021-07-11 07:20:50|2096.93|2088.23|2097.4|2088.7|2097.43|2088.73|2096.6|2087.9|33
1625988060000|2021-07-11 07:21:00|2097.6|2088.9|2097.52|2088.82|2097.63|2088.93|2097.46|2088.76|25
1625988070000|2021-07-11 07:21:10|2097.51|2088.81|2097.4|2088.7|2097.52|2088.82|2097.36|2088.66|26
1625988080000|2021-07-11 07:21:20|2097.43|2088.73|2097.38|2088.68|2097.5|2088.8|2097.34|2088.64|23
1625988090000|2021-07-11 07:21:30|2097.44|2088.74|2097.36|2088.66|2097.45|2088.75|2097.35|2088.65|22
1625988100000|2021-07-11 07:21:40|2097.35|2088.65|2097.58|2088.88|2097.64|2088.94|2097.35|2088.65|31
1625988110000|2021-07-11 07:21:50|2097.56|2088.86|2097.91|2089.21|2097.93|2089.23|2097.56|2088.86|19
1625988120000|2021-07-11 07:22:00|2097.83|2089.13|2098|2089.3|2098.01|2089.31|2097.82|2089.12|23
1625988130000|2021-07-11 07:22:10|2098.06|2089.36|2098.66|2089.96|2098.69|2089.99|2098.05|2089.35|16
1625988140000|2021-07-11 07:22:20|2098.73|2090.03|2098.46|2089.76|2098.93|2090.23|2098.45|2089.75|20
1625988150000|2021-07-11 07:22:30|2098.52|2089.82|2098.86|2090.16|2098.91|2090.21|2098.46|2089.76|19
1625988160000|2021-07-11 07:22:40|2098.87|2090.17|2099.34|2090.64|2099.73|2091.03|2098.85|2090.15|26
1625988170000|2021-07-11 07:22:50|2098.97|2090.27|2099.32|2090.62|2099.32|2090.62|2098.68|2089.98|31
1625988180000|2021-07-11 07:23:00|2099.41|2090.71|2099.97|2091.27|2100.04|2091.34|2099.37|2090.67|27
1625988190000|2021-07-11 07:23:10|2099.98|2091.28|2099.5|2090.8|2099.98|2091.28|2099.35|2090.65|26
1625988200000|2021-07-11 07:23:20|2099.47|2090.77|2099.5|2090.8|2099.52|2090.82|2099.37|2090.67|21
1625988210000|2021-07-11 07:23:30|2099.55|2090.85|2099.26|2090.56|2099.55|2090.85|2099.26|2090.56|17
1625988220000|2021-07-11 07:23:40|2099.27|2090.57|2098.97|2090.27|2099.29|2090.59|2098.97|2090.27|11
1625988230000|2021-07-11 07:23:50|2098.98|2090.28|2098.7|2090|2098.98|2090.28|2098.51|2089.81|15
1625988240000|2021-07-11 07:24:00|2098.69|2089.99|2098.56|2089.86|2098.69|2089.99|2098.39|2089.69|19
1625988250000|2021-07-11 07:24:10|2098.58|2089.88|2098.01|2089.31|2098.58|2089.88|2098.01|2089.31|9
1625988260000|2021-07-11 07:24:20|2098.04|2089.34|2097.96|2089.26|2098.05|2089.35|2097.96|2089.26|3
1625988270000|2021-07-11 07:24:30|2097.94|2089.24|2096.86|2088.16|2097.94|2089.24|2096.86|2088.16|22
1625988280000|2021-07-11 07:24:40|2096.83|2088.13|2096.34|2087.64|2096.92|2088.22|2096.3|2087.6|14
1625988290000|2021-07-11 07:24:50|2096.35|2087.65|2096.3|2087.6|2096.35|2087.65|2096.3|2087.6|9
1625988300000|2021-07-11 07:25:00|2096.32|2087.62|2096.19|2087.49|2096.33|2087.63|2096.18|2087.48|14
1625988310000|2021-07-11 07:25:10|2096.16|2087.46|2096.15|2087.45|2096.22|2087.52|2096.05|2087.35|22
1625988320000|2021-07-11 07:25:20|2096.13|2087.43|2096.11|2087.41|2096.17|2087.47|2096.11|2087.41|18
1625988330000|2021-07-11 07:25:30|2096.13|2087.43|2096.02|2087.32|2096.13|2087.43|2096.02|2087.32|14
1625988340000|2021-07-11 07:25:40|2096.01|2087.31|2095.92|2087.22|2096.01|2087.31|2095.88|2087.18|10
1625988350000|2021-07-11 07:25:50|2095.93|2087.23|2095.89|2087.19|2095.97|2087.27|2095.85|2087.15|15
1625988360000|2021-07-11 07:26:00|2095.87|2087.17|2095.06|2086.36|2095.87|2087.17|2094.79|2086.09|32
1625988370000|2021-07-11 07:26:10|2095.09|2086.39|2095.4|2086.7|2095.4|2086.7|2095.08|2086.38|18
1625988380000|2021-07-11 07:26:20|2095.38|2086.68|2095.38|2086.68|2095.4|2086.7|2095.3|2086.6|13
1625988390000|2021-07-11 07:26:30|2095.36|2086.66|2095.36|2086.66|2095.41|2086.71|2095.26|2086.56|6
1625988400000|2021-07-11 07:26:40|2095.41|2086.71|2097.08|2088.38|2097.22|2088.52|2095.38|2086.68|33
1625988410000|2021-07-11 07:26:50|2097.07|2088.37|2097.37|2088.67|2097.37|2088.67|2097.03|2088.33|25
1625988420000|2021-07-11 07:27:00|2097.35|2088.65|2097.49|2088.79|2097.73|2089.03|2097.35|2088.65|19
1625988430000|2021-07-11 07:27:10|2097.47|2088.77|2097.52|2088.82|2097.55|2088.85|2097.44|2088.74|15
1625988440000|2021-07-11 07:27:20|2097.54|2088.84|2097.54|2088.84|2097.54|2088.84|2097.52|2088.82|6
1625988450000|2021-07-11 07:27:30|2097.53|2088.83|2098.12|2089.42|2098.12|2089.42|2097.51|2088.81|18
1625988460000|2021-07-11 07:27:40|2098.13|2089.43|2098.39|2089.69|2098.41|2089.71|2098.11|2089.41|8
1625988470000|2021-07-11 07:27:50|2098.38|2089.68|2098.33|2089.63|2098.38|2089.68|2098.33|2089.63|6
1625988480000|2021-07-11 07:28:00|2098.34|2089.64|2098.34|2089.64|2098.43|2089.73|2098.33|2089.63|13
1625988490000|2021-07-11 07:28:10|2098.33|2089.63|2098.23|2089.53|2098.5|2089.8|2098.23|2089.53|14
1625988500000|2021-07-11 07:28:20|2098.01|2089.31|2097.42|2088.72|2098.01|2089.31|2097.42|2088.72|27
1625988510000|2021-07-11 07:28:30|2097.43|2088.73|2097.62|2088.92|2097.62|2088.92|2097.41|2088.71|18
1625988520000|2021-07-11 07:28:40|2097.48|2088.78|2097.78|2089.08|2097.82|2089.12|2097.48|2088.78|13
1625988530000|2021-07-11 07:28:50|2097.85|2089.15|2098.13|2089.43|2098.17|2089.47|2097.72|2089.02|9
1625988540000|2021-07-11 07:29:00|2098.26|2089.56|2098.39|2089.69|2098.44|2089.74|2098.22|2089.52|19
1625988550000|2021-07-11 07:29:10|2098.43|2089.73|2099.26|2090.56|2099.26|2090.56|2098.43|2089.73|20
1625988560000|2021-07-11 07:29:20|2099.36|2090.66|2099.56|2090.86|2099.6|2090.9|2099.36|2090.66|9
1625988570000|2021-07-11 07:29:30|2099.57|2090.87|2099.27|2090.57|2099.57|2090.87|2099.27|2090.57|9
1625988580000|2021-07-11 07:29:40|2099.09|2090.39|2099.12|2090.42|2099.13|2090.43|2098.97|2090.27|20
1625988590000|2021-07-11 07:29:50|2099.13|2090.43|2098.95|2090.25|2099.13|2090.43|2098.95|2090.25|9
1625988600000|2021-07-11 07:30:00|2099.05|2090.35|2099.68|2090.98|2099.71|2091.01|2099.05|2090.35|26
1625988610000|2021-07-11 07:30:10|2099.69|2090.99|2099.69|2090.99|2099.76|2091.06|2099.63|2090.93|27
1625988620000|2021-07-11 07:30:20|2099.68|2090.98|2099.52|2090.82|2099.68|2090.98|2099.52|2090.82|7
1625988630000|2021-07-11 07:30:30|2099.56|2090.86|2099.45|2090.75|2099.56|2090.86|2099.45|2090.75|13
1625988640000|2021-07-11 07:30:40|2099.44|2090.74|2098.7|2090|2099.45|2090.75|2098.6|2089.9|21
1625988650000|2021-07-11 07:30:50|2098.53|2089.83|2098.66|2089.96|2098.72|2090.02|2098.53|2089.83|21
1625988660000|2021-07-11 07:31:00|2098.6|2089.9|2099.07|2090.37|2099.11|2090.41|2098.6|2089.9|17
1625988670000|2021-07-11 07:31:10|2098.95|2090.25|2098.74|2090.04|2098.95|2090.25|2098.62|2089.92|23
1625988680000|2021-07-11 07:31:20|2098.75|2090.05|2098.11|2089.41|2098.76|2090.06|2098.09|2089.39|19
1625988690000|2021-07-11 07:31:30|2098.09|2089.39|2097.6|2088.9|2098.11|2089.41|2097.6|2088.9|17
1625988700000|2021-07-11 07:31:40|2097.1|2088.4|2096.25|2087.55|2097.1|2088.4|2095.7|2087|26
1625988710000|2021-07-11 07:31:50|2096.22|2087.52|2096.87|2088.17|2096.9|2088.2|2096.22|2087.52|26
1625988720000|2021-07-11 07:32:00|2096.84|2088.14|2096.81|2088.11|2096.95|2088.25|2096.75|2088.05|25
1625988730000|2021-07-11 07:32:10|2096.82|2088.12|2096.86|2088.16|2096.89|2088.19|2096.79|2088.09|16
1625988740000|2021-07-11 07:32:20|2096.84|2088.14|2096.48|2087.78|2096.84|2088.14|2096.38|2087.68|14
1625988750000|2021-07-11 07:32:30|2096.46|2087.76|2097.09|2088.39|2097.25|2088.55|2096.46|2087.76|19
1625988760000|2021-07-11 07:32:40|2097.24|2088.54|2097.09|2088.39|2097.24|2088.54|2097.05|2088.35|14
1625988770000|2021-07-11 07:32:50|2097.2|2088.5|2097.82|2089.12|2097.82|2089.12|2097.2|2088.5|19
1625988780000|2021-07-11 07:33:00|2097.8|2089.1|2097.84|2089.14|2097.87|2089.17|2097.8|2089.1|12
1625988790000|2021-07-11 07:33:10|2097.88|2089.18|2098.43|2089.73|2098.43|2089.73|2097.82|2089.12|13
1625988800000|2021-07-11 07:33:20|2098.52|2089.82|2098.57|2089.87|2098.58|2089.88|2098.43|2089.73|8
1625988810000|2021-07-11 07:33:30|2098.56|2089.86|2098.96|2090.26|2098.96|2090.26|2098.56|2089.86|9
1625988820000|2021-07-11 07:33:40|2098.95|2090.25|2098.99|2090.29|2098.99|2090.29|2098.94|2090.24|5
1625988830000|2021-07-11 07:33:50|2098.98|2090.28|2099.92|2091.22|2099.93|2091.23|2098.98|2090.28|23
1625988840000|2021-07-11 07:34:00|2099.94|2091.24|2099.97|2091.27|2100.11|2091.41|2099.94|2091.24|15
1625988850000|2021-07-11 07:34:10|2099.86|2091.16|2099.76|2091.06|2099.93|2091.23|2099.75|2091.05|27
1625988860000|2021-07-11 07:34:20|2099.75|2091.05|2099.93|2091.23|2099.93|2091.23|2099.75|2091.05|15
1625988870000|2021-07-11 07:34:30|2099.92|2091.22|2099.79|2091.09|2099.92|2091.22|2099.67|2090.97|15
1625988880000|2021-07-11 07:34:40|2099.82|2091.12|2099.41|2090.71|2099.95|2091.25|2099.31|2090.61|22
1625988890000|2021-07-11 07:34:50|2099.5|2090.8|2099.55|2090.85|2099.56|2090.86|2099.39|2090.69|15
1625988900000|2021-07-11 07:35:00|2099.54|2090.84|2099.19|2090.49|2099.59|2090.89|2099.13|2090.43|14
1625988910000|2021-07-11 07:35:10|2099.18|2090.48|2099.23|2090.53|2099.23|2090.53|2099.15|2090.45|5
1625988920000|2021-07-11 07:35:20|2099.2|2090.5|2098.9|2090.2|2099.2|2090.5|2098.88|2090.18|9
1625988930000|2021-07-11 07:35:30|2098.76|2090.06|2099.32|2090.62|2099.33|2090.63|2098.64|2089.94|21
1625988940000|2021-07-11 07:35:40|2099.4|2090.7|2099.52|2090.82|2099.6|2090.9|2099.38|2090.68|15
1625988950000|2021-07-11 07:35:50|2099.56|2090.86|2099.52|2090.82|2099.56|2090.86|2099.5|2090.8|8
1625988960000|2021-07-11 07:36:00|2099.49|2090.79|2099.51|2090.81|2099.53|2090.83|2099.48|2090.78|6
1625988970000|2021-07-11 07:36:10|2099.5|2090.8|2099.89|2091.19|2099.89|2091.19|2099.5|2090.8|11
1625988980000|2021-07-11 07:36:20|2099.9|2091.2|2099.9|2091.2|2099.91|2091.21|2099.9|2091.2|3
1625988990000|2021-07-11 07:36:30|2099.89|2091.19|2099.94|2091.24|2099.94|2091.24|2099.89|2091.19|6
1625989000000|2021-07-11 07:36:40|2099.97|2091.27|2100.02|2091.32|2100.07|2091.37|2099.91|2091.21|14
1625989010000|2021-07-11 07:36:50|2100.03|2091.33|2100.88|2092.18|2100.88|2092.18|2099.99|2091.29|19
1625989020000|2021-07-11 07:37:00|2100.89|2092.19|2101.9|2093.2|2101.9|2093.2|2100.89|2092.19|23
1625989030000|2021-07-11 07:37:10|2101.89|2093.19|2101.94|2093.24|2102.02|2093.32|2101.36|2092.66|23
1625989040000|2021-07-11 07:37:20|2101.98|2093.28|2102.31|2093.61|2102.31|2093.61|2101.98|2093.28|26
1625989050000|2021-07-11 07:37:30|2102.3|2093.6|2102.34|2093.64|2102.35|2093.65|2102.29|2093.59|14
1625989060000|2021-07-11 07:37:40|2102.29|2093.59|2102.32|2093.62|2102.33|2093.63|2102.29|2093.59|11
1625989070000|2021-07-11 07:37:50|2102.33|2093.63|2102.63|2093.93|2102.63|2093.93|2102.32|2093.62|19
1625989080000|2021-07-11 07:38:00|2102.69|2093.99|2103.08|2094.38|2103.08|2094.38|2102.69|2093.99|17
1625989090000|2021-07-11 07:38:10|2103.03|2094.33|2103.03|2094.33|2103.11|2094.41|2103.02|2094.32|23
1625989100000|2021-07-11 07:38:20|2103.05|2094.35|2102.25|2093.55|2103.05|2094.35|2102.24|2093.54|22
1625989110000|2021-07-11 07:38:30|2102.19|2093.49|2100.99|2092.29|2102.19|2093.49|2100.99|2092.29|13
1625989120000|2021-07-11 07:38:40|2101.02|2092.32|2101.22|2092.52|2101.22|2092.52|2101.02|2092.32|10
1625989130000|2021-07-11 07:38:50|2101.21|2092.51|2101.29|2092.59|2101.39|2092.69|2101.17|2092.47|19
1625989140000|2021-07-11 07:39:00|2101.35|2092.65|2102.32|2093.62|2102.37|2093.67|2101.34|2092.64|16
1625989150000|2021-07-11 07:39:10|2102.33|2093.63|2102.5|2093.8|2102.51|2093.81|2102.31|2093.61|9
1625989160000|2021-07-11 07:39:20|2102.52|2093.82|2102.49|2093.79|2102.6|2093.9|2102.49|2093.79|10
1625989170000|2021-07-11 07:39:30|2102.5|2093.8|2102.81|2094.11|2102.87|2094.17|2102.5|2093.8|16
1625989180000|2021-07-11 07:39:40|2102.79|2094.09|2102.67|2093.97|2102.81|2094.11|2102.67|2093.97|21
1625989190000|2021-07-11 07:39:50|2102.69|2093.99|2102.67|2093.97|2102.7|2094|2102.67|2093.97|9
1625989200000|2021-07-11 07:40:00|2102.65|2093.95|2102.65|2093.95|2102.65|2093.95|2102.65|2093.95|1
1625989210000|2021-07-11 07:40:10|2102.82|2094.12|2103.39|2094.69|2103.39|2094.69|2102.82|2094.12|25
1625989220000|2021-07-11 07:40:20|2103.34|2094.64|2103.68|2094.98|2103.68|2094.98|2103.32|2094.62|20
1625989230000|2021-07-11 07:40:30|2103.81|2095.11|2103.79|2095.09|2103.85|2095.15|2103.61|2094.91|15
1625989240000|2021-07-11 07:40:40|2103.89|2095.19|2103.19|2094.49|2103.97|2095.27|2103.01|2094.31|21
1625989250000|2021-07-11 07:40:50|2103.14|2094.44|2103.23|2094.53|2103.3|2094.6|2103.14|2094.44|14
1625989260000|2021-07-11 07:41:00|2103.28|2094.58|2103.42|2094.72|2103.59|2094.89|2103.28|2094.58|15
1625989270000|2021-07-11 07:41:10|2103.41|2094.71|2103.48|2094.78|2103.49|2094.79|2103.41|2094.71|12
1625989280000|2021-07-11 07:41:20|2103.46|2094.76|2103.36|2094.66|2103.51|2094.81|2103.36|2094.66|23
1625989290000|2021-07-11 07:41:30|2103.34|2094.64|2103.3|2094.6|2103.35|2094.65|2103.3|2094.6|9
1625989300000|2021-07-11 07:41:40|2103.25|2094.55|2102.92|2094.22|2103.25|2094.55|2102.92|2094.22|12
1625989310000|2021-07-11 07:41:50|2102.82|2094.12|2102.71|2094.01|2102.82|2094.12|2102.65|2093.95|12
1625989320000|2021-07-11 07:42:00|2102.69|2093.99|2102.54|2093.84|2102.69|2093.99|2102.54|2093.84|20
1625989330000|2021-07-11 07:42:10|2102.58|2093.88|2102.79|2094.09|2102.79|2094.09|2102.54|2093.84|23
1625989340000|2021-07-11 07:42:20|2102.76|2094.06|2102.85|2094.15|2102.85|2094.15|2102.76|2094.06|5
1625989350000|2021-07-11 07:42:30|2102.81|2094.11|2103.05|2094.35|2103.27|2094.57|2102.81|2094.11|23
1625989360000|2021-07-11 07:42:40|2103.06|2094.36|2102.87|2094.17|2103.11|2094.41|2102.87|2094.17|20
1625989370000|2021-07-11 07:42:50|2102.88|2094.18|2102.81|2094.11|2102.88|2094.18|2102.81|2094.11|8
1625989380000|2021-07-11 07:43:00|2102.83|2094.13|2102.78|2094.08|2103.34|2094.64|2102.77|2094.07|19
1625989390000|2021-07-11 07:43:10|2102.79|2094.09|2103.14|2094.44|2103.14|2094.44|2102.79|2094.09|14
1625989400000|2021-07-11 07:43:20|2103.16|2094.46|2103.26|2094.56|2103.26|2094.56|2103.16|2094.46|5
1625989410000|2021-07-11 07:43:30|2103.32|2094.62|2103.33|2094.63|2103.38|2094.68|2103.31|2094.61|14
1625989420000|2021-07-11 07:43:40|2103.35|2094.65|2103.52|2094.82|2103.52|2094.82|2103.31|2094.61|13
1625989430000|2021-07-11 07:43:50|2103.53|2094.83|2103.9|2095.2|2103.95|2095.25|2103.53|2094.83|19
1625989440000|2021-07-11 07:44:00|2103.96|2095.26|2104.11|2095.41|2104.11|2095.41|2103.9|2095.2|13
1625989450000|2021-07-11 07:44:10|2104.1|2095.4|2104.16|2095.46|2104.16|2095.46|2104.09|2095.39|13
1625989460000|2021-07-11 07:44:20|2104.15|2095.45|2104.64|2095.94|2105.23|2096.53|2104.15|2095.45|24
1625989470000|2021-07-11 07:44:30|2104.69|2095.99|2104.54|2095.84|2104.7|2096|2104.5|2095.8|23
1625989480000|2021-07-11 07:44:40|2104.55|2095.85|2104.53|2095.83|2104.58|2095.88|2104.51|2095.81|6
1625989490000|2021-07-11 07:44:50|2104.58|2095.88|2104.74|2096.04|2104.97|2096.27|2104.57|2095.87|32
1625989500000|2021-07-11 07:45:00|2104.76|2096.06|2105.07|2096.37|2105.07|2096.37|2104.47|2095.77|28
1625989510000|2021-07-11 07:45:10|2105.08|2096.38|2105.29|2096.59|2105.29|2096.59|2104.91|2096.21|32
1625989520000|2021-07-11 07:45:20|2105.3|2096.6|2104.86|2096.16|2105.35|2096.65|2104.76|2096.06|23
1625989530000|2021-07-11 07:45:30|2104.88|2096.18|2105.11|2096.41|2105.13|2096.43|2104.83|2096.13|21
1625989540000|2021-07-11 07:45:40|2105.13|2096.43|2105.1|2096.4|2105.13|2096.43|2105.05|2096.35|24
1625989550000|2021-07-11 07:45:50|2105.12|2096.42|2105.11|2096.41|2105.2|2096.5|2105.1|2096.4|20
1625989560000|2021-07-11 07:46:00|2105.12|2096.42|2105.17|2096.47|2105.2|2096.5|2105.1|2096.4|23
1625989570000|2021-07-11 07:46:10|2105.18|2096.48|2104.48|2095.78|2105.18|2096.48|2104.41|2095.71|24
1625989580000|2021-07-11 07:46:20|2104.49|2095.79|2104.08|2095.38|2104.62|2095.92|2104.08|2095.38|22
1625989590000|2021-07-11 07:46:30|2104.09|2095.39|2104.12|2095.42|2104.12|2095.42|2104.09|2095.39|5
1625989600000|2021-07-11 07:46:40|2104.03|2095.33|2104.09|2095.39|2104.12|2095.42|2104.03|2095.33|6
1625989610000|2021-07-11 07:46:50|2104.07|2095.37|2103.62|2094.92|2104.07|2095.37|2103.59|2094.89|10
1625989620000|2021-07-11 07:47:00|2103.47|2094.77|2103.06|2094.36|2103.47|2094.77|2103.01|2094.31|27
1625989630000|2021-07-11 07:47:10|2103.09|2094.39|2103.11|2094.41|2103.25|2094.55|2103.06|2094.36|12
1625989640000|2021-07-11 07:47:20|2103.22|2094.52|2103.1|2094.4|2103.22|2094.52|2103.07|2094.37|15
1625989650000|2021-07-11 07:47:30|2103.07|2094.37|2103.1|2094.4|2103.18|2094.48|2103.07|2094.37|7
1625989660000|2021-07-11 07:47:40|2103.06|2094.36|2102.98|2094.28|2103.13|2094.43|2102.93|2094.23|29
1625989670000|2021-07-11 07:47:50|2102.97|2094.27|2102.91|2094.21|2102.98|2094.28|2102.91|2094.21|18
1625989680000|2021-07-11 07:48:00|2102.9|2094.2|2102.92|2094.22|2102.92|2094.22|2102.9|2094.2|12
1625989690000|2021-07-11 07:48:10|2102.91|2094.21|2102.85|2094.15|2102.93|2094.23|2102.84|2094.14|13
1625989700000|2021-07-11 07:48:20|2102.86|2094.16|2102.67|2093.97|2103.07|2094.37|2102.63|2093.93|19
1625989710000|2021-07-11 07:48:30|2102.66|2093.96|2101.94|2093.24|2102.66|2093.96|2101.79|2093.09|27
1625989720000|2021-07-11 07:48:40|2101.93|2093.23|2101.25|2092.55|2102.02|2093.32|2101.15|2092.45|20
1625989730000|2021-07-11 07:48:50|2101.26|2092.56|2101.31|2092.61|2101.37|2092.67|2101.25|2092.55|24
1625989740000|2021-07-11 07:49:00|2101.33|2092.63|2101.49|2092.79|2101.54|2092.84|2101.31|2092.61|19
1625989750000|2021-07-11 07:49:10|2101.48|2092.78|2101.57|2092.87|2101.57|2092.87|2101.48|2092.78|13
1625989760000|2021-07-11 07:49:20|2101.54|2092.84|2101.34|2092.64|2101.57|2092.87|2101.29|2092.59|13
1625989770000|2021-07-11 07:49:30|2101.39|2092.69|2102.07|2093.37|2102.07|2093.37|2101.37|2092.67|24
1625989780000|2021-07-11 07:49:40|2102.08|2093.38|2102.11|2093.41|2102.2|2093.5|2102.08|2093.38|17
1625989790000|2021-07-11 07:49:50|2102.16|2093.46|2102.44|2093.74|2102.44|2093.74|2102.14|2093.44|25
1625989800000|2021-07-11 07:50:00|2102.43|2093.73|2103|2094.3|2103|2094.3|2102.4|2093.7|22
1625989810000|2021-07-11 07:50:10|2103.02|2094.32|2103.62|2094.92|2103.63|2094.93|2103.02|2094.32|27
1625989820000|2021-07-11 07:50:20|2103.63|2094.93|2103.92|2095.22|2103.99|2095.29|2103.57|2094.87|33
1625989830000|2021-07-11 07:50:30|2103.93|2095.23|2105.29|2096.59|2105.29|2096.59|2103.92|2095.22|30
1625989840000|2021-07-11 07:50:40|2105.23|2096.53|2104.93|2096.23|2105.24|2096.54|2104.75|2096.05|28
1625989850000|2021-07-11 07:50:50|2104.91|2096.21|2105.01|2096.31|2105.07|2096.37|2104.91|2096.21|26
1625989860000|2021-07-11 07:51:00|2104.98|2096.28|2106.53|2097.83|2106.53|2097.83|2104.98|2096.28|32
1625989870000|2021-07-11 07:51:10|2106.59|2097.89|2107.04|2098.34|2107.06|2098.36|2106.52|2097.82|27
1625989880000|2021-07-11 07:51:20|2107.11|2098.41|2107.5|2098.8|2107.62|2098.92|2107.08|2098.38|29
1625989890000|2021-07-11 07:51:30|2107.52|2098.82|2107.81|2099.11|2107.9|2099.2|2107.52|2098.82|27
1625989900000|2021-07-11 07:51:40|2107.76|2099.06|2107.8|2099.1|2107.8|2099.1|2107.75|2099.05|12
1625989910000|2021-07-11 07:51:50|2107.81|2099.11|2106.78|2098.08|2107.81|2099.11|2106.59|2097.89|27
1625989920000|2021-07-11 07:52:00|2106.76|2098.06|2106.94|2098.24|2107.04|2098.34|2106.75|2098.05|22
1625989930000|2021-07-11 07:52:10|2106.95|2098.25|2106.74|2098.04|2107.39|2098.69|2106.74|2098.04|16
1625989940000|2021-07-11 07:52:20|2106.78|2098.08|2106.68|2097.98|2106.78|2098.08|2106.65|2097.95|26
1625989950000|2021-07-11 07:52:30|2106.69|2097.99|2106.56|2097.86|2106.74|2098.04|2106.56|2097.86|12
1625989960000|2021-07-11 07:52:40|2106.58|2097.88|2106.6|2097.9|2106.65|2097.95|2106.51|2097.81|16
1625989970000|2021-07-11 07:52:50|2106.65|2097.95|2106.48|2097.78|2106.65|2097.95|2106.32|2097.62|23
1625989980000|2021-07-11 07:53:00|2106.55|2097.85|2105.95|2097.25|2106.57|2097.87|2105.87|2097.17|27
1625989990000|2021-07-11 07:53:10|2105.96|2097.26|2105.5|2096.8|2106.03|2097.33|2105.44|2096.74|19
1625990000000|2021-07-11 07:53:20|2105.53|2096.83|2106.26|2097.56|2106.26|2097.56|2105.52|2096.82|21
1625990010000|2021-07-11 07:53:30|2106.27|2097.57|2105.57|2096.87|2106.29|2097.59|2105.57|2096.87|19
1625990020000|2021-07-11 07:53:40|2105.56|2096.86|2105.17|2096.47|2105.59|2096.89|2105.16|2096.46|19
1625990030000|2021-07-11 07:53:50|2105.16|2096.46|2103.43|2094.73|2105.19|2096.49|2103.43|2094.73|23
1625990040000|2021-07-11 07:54:00|2103.31|2094.61|2103.24|2094.54|2103.31|2094.61|2102.97|2094.27|25
1625990050000|2021-07-11 07:54:10|2103.26|2094.56|2103.96|2095.26|2103.97|2095.27|2103.25|2094.55|29
1625990060000|2021-07-11 07:54:20|2103.97|2095.27|2104.18|2095.48|2104.18|2095.48|2103.7|2095|23
1625990070000|2021-07-11 07:54:30|2104.17|2095.47|2103.88|2095.18|2104.21|2095.51|2103.87|2095.17|22
1625990080000|2021-07-11 07:54:40|2103.74|2095.04|2102.83|2094.13|2103.76|2095.06|2102.83|2094.13|16
1625990090000|2021-07-11 07:54:50|2102.85|2094.15|2101.66|2092.96|2102.86|2094.16|2101.65|2092.95|29
1625990100000|2021-07-11 07:55:00|2101.64|2092.94|2101.1|2092.4|2101.79|2093.09|2101.1|2092.4|22
1625990110000|2021-07-11 07:55:10|2101.09|2092.39|2100.9|2092.2|2101.1|2092.4|2100.88|2092.18|15
1625990120000|2021-07-11 07:55:20|2100.92|2092.22|2101.82|2093.12|2101.82|2093.12|2100.86|2092.16|18
1625990130000|2021-07-11 07:55:30|2101.85|2093.15|2101.94|2093.24|2101.97|2093.27|2101.85|2093.15|7
1625990140000|2021-07-11 07:55:40|2101.95|2093.25|2101.96|2093.26|2101.97|2093.27|2101.94|2093.24|4
1625990150000|2021-07-11 07:55:50|2102|2093.3|2102.62|2093.92|2102.62|2093.92|2102|2093.3|18
1625990160000|2021-07-11 07:56:00|2102.6|2093.9|2102.6|2093.9|2102.62|2093.92|2102.54|2093.84|8
1625990170000|2021-07-11 07:56:10|2102.62|2093.92|2102.91|2094.21|2102.91|2094.21|2102.61|2093.91|9
1625990180000|2021-07-11 07:56:20|2102.89|2094.19|2102.88|2094.18|2102.91|2094.21|2102.87|2094.17|8
1625990190000|2021-07-11 07:56:30|2102.93|2094.23|2103.25|2094.55|2103.28|2094.58|2102.92|2094.22|8
1625990200000|2021-07-11 07:56:40|2103.26|2094.56|2103.24|2094.54|2103.26|2094.56|2103.24|2094.54|4
1625990210000|2021-07-11 07:56:50|2103.25|2094.55|2103.26|2094.56|2103.28|2094.58|2103.25|2094.55|8
1625990220000|2021-07-11 07:57:00|2103.27|2094.57|2103.3|2094.6|2103.3|2094.6|2103.27|2094.57|2
1625990230000|2021-07-11 07:57:10|2103.34|2094.64|2103.76|2095.06|2103.82|2095.12|2103.34|2094.64|12
1625990240000|2021-07-11 07:57:20|2103.81|2095.11|2103.9|2095.2|2103.97|2095.27|2103.77|2095.07|11
1625990250000|2021-07-11 07:57:30|2103.89|2095.19|2103.83|2095.13|2103.89|2095.19|2103.78|2095.08|16
1625990260000|2021-07-11 07:57:40|2103.79|2095.09|2102.8|2094.1|2103.79|2095.09|2102.8|2094.1|14
1625990270000|2021-07-11 07:57:50|2102.77|2094.07|2102.71|2094.01|2102.78|2094.08|2102.68|2093.98|17
1625990280000|2021-07-11 07:58:00|2102.69|2093.99|2101.76|2093.06|2102.69|2093.99|2101.75|2093.05|32
1625990290000|2021-07-11 07:58:10|2101.73|2093.03|2101.76|2093.06|2101.76|2093.06|2101.68|2092.98|11
1625990300000|2021-07-11 07:58:20|2101.71|2093.01|2101.73|2093.03|2101.81|2093.11|2101.71|2093.01|10
1625990310000|2021-07-11 07:58:30|2101.72|2093.02|2101.8|2093.1|2101.8|2093.1|2101.72|2093.02|9
1625990320000|2021-07-11 07:58:40|2101.77|2093.07|2101.77|2093.07|2101.79|2093.09|2101.77|2093.07|3
1625990330000|2021-07-11 07:58:50|2101.72|2093.02|2101.72|2093.02|2101.72|2093.02|2101.72|2093.02|1
1625990340000|2021-07-11 07:59:00|2101.54|2092.84|2101.25|2092.55|2101.54|2092.84|2101.16|2092.46|18
1625990350000|2021-07-11 07:59:10|2101.24|2092.54|2101.24|2092.54|2101.24|2092.54|2101.22|2092.52|6
1625990360000|2021-07-11 07:59:20|2101.29|2092.59|2101.26|2092.56|2101.33|2092.63|2101.26|2092.56|17
1625990370000|2021-07-11 07:59:30|2101.25|2092.55|2101.89|2093.19|2101.89|2093.19|2101.25|2092.55|18
1625990380000|2021-07-11 07:59:40|2102.02|2093.32|2102.57|2093.87|2102.59|2093.89|2102.02|2093.32|30
1625990390000|2021-07-11 07:59:50|2102.59|2093.89|2102.94|2094.24|2102.94|2094.24|2102.5|2093.8|21
1625990400000|2021-07-11 08:00:00|2102.95|2094.25|2103.19|2094.49|2103.22|2094.52|2102.95|2094.25|20
1625990410000|2021-07-11 08:00:10|2103.2|2094.5|2104.16|2095.46|2104.19|2095.49|2103.18|2094.48|28
1625990420000|2021-07-11 08:00:20|2104.15|2095.45|2104.51|2095.81|2104.57|2095.87|2104.15|2095.45|24
1625990430000|2021-07-11 08:00:30|2104.52|2095.82|2104.38|2095.68|2104.59|2095.89|2104.38|2095.68|20
1625990440000|2021-07-11 08:00:40|2104.37|2095.67|2102.73|2094.03|2104.37|2095.67|2102.73|2094.03|34
1625990450000|2021-07-11 08:00:50|2102.77|2094.07|2102.88|2094.18|2103|2094.3|2102.75|2094.05|33
1625990460000|2021-07-11 08:01:00|2102.87|2094.17|2103.1|2094.4|2103.36|2094.66|2102.87|2094.17|28
1625990470000|2021-07-11 08:01:10|2103.13|2094.43|2103.6|2094.9|2103.61|2094.91|2103.1|2094.4|34
1625990480000|2021-07-11 08:01:20|2103.65|2094.95|2104.07|2095.37|2104.07|2095.37|2103.58|2094.88|33
1625990490000|2021-07-11 08:01:30|2104.05|2095.35|2103.33|2094.63|2104.26|2095.56|2103.3|2094.6|29
1625990500000|2021-07-11 08:01:40|2103.32|2094.62|2102.86|2094.16|2103.32|2094.62|2102.86|2094.16|30
1625990510000|2021-07-11 08:01:50|2102.67|2093.97|2102.06|2093.36|2102.76|2094.06|2102.06|2093.36|34
1625990520000|2021-07-11 08:02:00|2102.14|2093.44|2102.03|2093.33|2102.19|2093.49|2100.61|2091.91|35
1625990530000|2021-07-11 08:02:10|2102.02|2093.32|2099.6|2090.9|2102.18|2093.48|2099.6|2090.9|35
1625990540000|2021-07-11 08:02:20|2099.59|2090.89|2100|2091.3|2100|2091.3|2099.53|2090.83|27
1625990550000|2021-07-11 08:02:30|2100.04|2091.34|2099.28|2090.58|2100.15|2091.45|2099.28|2090.58|33
1625990560000|2021-07-11 08:02:40|2099.25|2090.55|2099.02|2090.32|2099.28|2090.58|2098.97|2090.27|32
1625990570000|2021-07-11 08:02:50|2099.01|2090.31|2098.64|2089.94|2099.03|2090.33|2098.56|2089.86|27
1625990580000|2021-07-11 08:03:00|2098.63|2089.93|2099.52|2090.82|2099.52|2090.82|2098.62|2089.92|26
1625990590000|2021-07-11 08:03:10|2099.58|2090.88|2099.66|2090.96|2099.8|2091.1|2099.58|2090.88|28
1625990600000|2021-07-11 08:03:20|2099.67|2090.97|2099.49|2090.79|2099.93|2091.23|2099.49|2090.79|26
1625990610000|2021-07-11 08:03:30|2099.37|2090.67|2099.36|2090.66|2099.38|2090.68|2099.26|2090.56|23
1625990620000|2021-07-11 08:03:40|2099.29|2090.59|2099.42|2090.72|2099.51|2090.81|2099.22|2090.52|24
1625990630000|2021-07-11 08:03:50|2099.37|2090.67|2099.23|2090.53|2099.38|2090.68|2099.23|2090.53|22
1625990640000|2021-07-11 08:04:00|2099.25|2090.55|2099.19|2090.49|2099.26|2090.56|2099.13|2090.43|13
1625990650000|2021-07-11 08:04:10|2099.18|2090.48|2099.04|2090.34|2099.28|2090.58|2099.04|2090.34|14
1625990660000|2021-07-11 08:04:20|2099.03|2090.33|2098.41|2089.71|2099.03|2090.33|2098.37|2089.67|29
1625990670000|2021-07-11 08:04:30|2098.4|2089.7|2097.73|2089.03|2098.4|2089.7|2097.73|2089.03|16
1625990680000|2021-07-11 08:04:40|2097.8|2089.1|2097.83|2089.13|2097.89|2089.19|2097.76|2089.06|19
1625990690000|2021-07-11 08:04:50|2097.86|2089.16|2097.82|2089.12|2097.89|2089.19|2097.8|2089.1|18
1625990700000|2021-07-11 08:05:00|2097.83|2089.13|2098.65|2089.95|2098.81|2090.11|2097.83|2089.13|27
1625990710000|2021-07-11 08:05:10|2098.64|2089.94|2098.88|2090.18|2098.92|2090.22|2098.64|2089.94|22
1625990720000|2021-07-11 08:05:20|2098.9|2090.2|2099.89|2091.19|2099.89|2091.19|2098.88|2090.18|17
1625990730000|2021-07-11 08:05:30|2099.96|2091.26|2100.68|2091.98|2100.69|2091.99|2099.96|2091.26|21
1625990740000|2021-07-11 08:05:40|2100.69|2091.99|2099.59|2090.89|2100.95|2092.25|2099.55|2090.85|35
1625990750000|2021-07-11 08:05:50|2099.61|2090.91|2099.48|2090.78|2099.7|2091|2099.17|2090.47|27
1625990760000|2021-07-11 08:06:00|2099.49|2090.79|2099.73|2091.03|2099.81|2091.11|2099.45|2090.75|24
1625990770000|2021-07-11 08:06:10|2099.8|2091.1|2100.1|2091.4|2100.12|2091.42|2099.76|2091.06|24
1625990780000|2021-07-11 08:06:20|2100.11|2091.41|2100.36|2091.66|2100.44|2091.74|2100.11|2091.41|15
1625990790000|2021-07-11 08:06:30|2100.38|2091.68|2100.2|2091.5|2100.45|2091.75|2100.2|2091.5|25
1625990800000|2021-07-11 08:06:40|2100.26|2091.56|2099.97|2091.27|2100.29|2091.59|2099.97|2091.27|15
1625990810000|2021-07-11 08:06:50|2099.9|2091.2|2098.43|2089.73|2099.9|2091.2|2098.4|2089.7|31
1625990820000|2021-07-11 08:07:00|2098.23|2089.53|2096.16|2087.46|2098.23|2089.53|2096.16|2087.46|33
1625990830000|2021-07-11 08:07:10|2096.21|2087.51|2095.97|2087.27|2096.76|2088.06|2095.73|2087.03|34
1625990840000|2021-07-11 08:07:20|2095.95|2087.25|2095.91|2087.21|2096.16|2087.46|2095.5|2086.8|32
1625990850000|2021-07-11 08:07:30|2095.9|2087.2|2096.32|2087.62|2096.32|2087.62|2095.77|2087.07|36
1625990860000|2021-07-11 08:07:40|2096.3|2087.6|2096.78|2088.08|2096.79|2088.09|2096.26|2087.56|26
1625990870000|2021-07-11 08:07:50|2096.79|2088.09|2096.67|2087.97|2096.91|2088.21|2096.67|2087.97|29
1625990880000|2021-07-11 08:08:00|2096.69|2087.99|2097.33|2088.63|2097.33|2088.63|2096.68|2087.98|28
1625990890000|2021-07-11 08:08:10|2097.34|2088.64|2097.41|2088.71|2097.41|2088.71|2097.27|2088.57|17
1625990900000|2021-07-11 08:08:20|2097.39|2088.69|2097.72|2089.02|2097.72|2089.02|2097.39|2088.69|15
1625990910000|2021-07-11 08:08:30|2097.73|2089.03|2097.76|2089.06|2097.76|2089.06|2097.71|2089.01|9
1625990920000|2021-07-11 08:08:40|2098.13|2089.43|2098.11|2089.41|2098.2|2089.5|2098.11|2089.41|14
1625990930000|2021-07-11 08:08:50|2098.14|2089.44|2098.15|2089.45|2098.15|2089.45|2098.14|2089.44|2
1625990940000|2021-07-11 08:09:00|2098.14|2089.44|2098.19|2089.49|2098.19|2089.49|2098.14|2089.44|15
1625990950000|2021-07-11 08:09:10|2098.17|2089.47|2098.18|2089.48|2098.21|2089.51|2098.16|2089.46|18
1625990960000|2021-07-11 08:09:20|2098.2|2089.5|2098.27|2089.57|2098.27|2089.57|2098.17|2089.47|13
1625990970000|2021-07-11 08:09:30|2098.28|2089.58|2096.81|2088.11|2098.28|2089.58|2096.66|2087.96|23
1625990980000|2021-07-11 08:09:40|2096.8|2088.1|2096.76|2088.06|2096.82|2088.12|2096.75|2088.05|4
1625990990000|2021-07-11 08:09:50|2096.73|2088.03|2096.11|2087.41|2096.73|2088.03|2096.11|2087.41|12
1625991000000|2021-07-11 08:10:00|2096.1|2087.4|2095.72|2087.02|2096.11|2087.41|2095.71|2087.01|19
1625991010000|2021-07-11 08:10:10|2095.71|2087.01|2095.98|2087.28|2096.13|2087.43|2095.71|2087.01|23
1625991020000|2021-07-11 08:10:20|2095.89|2087.19|2095.92|2087.22|2096.4|2087.7|2095.89|2087.19|11
1625991030000|2021-07-11 08:10:30|2095.91|2087.21|2095.83|2087.13|2096.04|2087.34|2095.83|2087.13|14
1625991040000|2021-07-11 08:10:40|2095.82|2087.12|2095.82|2087.12|2095.84|2087.14|2095.82|2087.12|5
1625991050000|2021-07-11 08:10:50|2095.81|2087.11|2095.39|2086.69|2095.81|2087.11|2095.39|2086.69|10
1625991060000|2021-07-11 08:11:00|2095.4|2086.7|2096.07|2087.37|2096.07|2087.37|2095.4|2086.7|23
1625991070000|2021-07-11 08:11:10|2096.13|2087.43|2096.51|2087.81|2096.57|2087.87|2096.13|2087.43|24
1625991080000|2021-07-11 08:11:20|2096.52|2087.82|2097|2088.3|2097.01|2088.31|2096.52|2087.82|25
1625991090000|2021-07-11 08:11:30|2096.98|2088.28|2096.94|2088.24|2097|2088.3|2096.94|2088.24|13
1625991100000|2021-07-11 08:11:40|2096.93|2088.23|2096.86|2088.16|2096.93|2088.23|2096.86|2088.16|7
1625991110000|2021-07-11 08:11:50|2096.88|2088.18|2097.67|2088.97|2097.81|2089.11|2096.88|2088.18|24
1625991120000|2021-07-11 08:12:00|2097.64|2088.94|2097.33|2088.63|2097.64|2088.94|2097.03|2088.33|28
1625991130000|2021-07-11 08:12:10|2097.32|2088.62|2097.87|2089.17|2097.87|2089.17|2097.32|2088.62|27
1625991140000|2021-07-11 08:12:20|2097.89|2089.19|2098.6|2089.9|2098.65|2089.95|2097.8|2089.1|34
1625991150000|2021-07-11 08:12:30|2098.64|2089.94|2098.72|2090.02|2098.72|2090.02|2098.59|2089.89|14
1625991160000|2021-07-11 08:12:40|2098.71|2090.01|2099.13|2090.43|2099.15|2090.45|2098.69|2089.99|10
1625991170000|2021-07-11 08:12:50|2099.12|2090.42|2099.96|2091.26|2100.36|2091.66|2099.12|2090.42|28
1625991180000|2021-07-11 08:13:00|2100.02|2091.32|2099.79|2091.09|2100.02|2091.32|2099.25|2090.55|31
1625991190000|2021-07-11 08:13:10|2099.8|2091.1|2099.88|2091.18|2099.88|2091.18|2099.78|2091.08|22
1625991200000|2021-07-11 08:13:20|2099.9|2091.2|2099.68|2090.98|2099.9|2091.2|2099.68|2090.98|24
1625991210000|2021-07-11 08:13:30|2099.71|2091.01|2099.16|2090.46|2099.71|2091.01|2099.15|2090.45|20
1625991220000|2021-07-11 08:13:40|2099.15|2090.45|2098.78|2090.08|2099.16|2090.46|2098.75|2090.05|14
1625991230000|2021-07-11 08:13:50|2098.77|2090.07|2098.59|2089.89|2098.78|2090.08|2098.59|2089.89|12
1625991240000|2021-07-11 08:14:00|2098.63|2089.93|2098.68|2089.98|2098.75|2090.05|2098.61|2089.91|20
1625991250000|2021-07-11 08:14:10|2098.66|2089.96|2098.6|2089.9|2098.66|2089.96|2098.56|2089.86|16
1625991260000|2021-07-11 08:14:20|2098.62|2089.92|2098.89|2090.19|2099.09|2090.39|2098.6|2089.9|20
1625991270000|2021-07-11 08:14:30|2098.95|2090.25|2098.87|2090.17|2099.04|2090.34|2098.84|2090.14|20
1625991280000|2021-07-11 08:14:40|2098.91|2090.21|2099.32|2090.62|2099.38|2090.68|2098.91|2090.21|27
1625991290000|2021-07-11 08:14:50|2099.31|2090.61|2099.71|2091.01|2099.84|2091.14|2099.26|2090.56|31
1625991300000|2021-07-11 08:15:00|2099.73|2091.03|2099.84|2091.14|2099.84|2091.14|2099.72|2091.02|29
1625991310000|2021-07-11 08:15:10|2099.89|2091.19|2100.03|2091.33|2100.08|2091.38|2099.87|2091.17|28
1625991320000|2021-07-11 08:15:20|2100.06|2091.36|2100.07|2091.37|2100.15|2091.45|2100.04|2091.34|22
1625991330000|2021-07-11 08:15:30|2100.06|2091.36|2100.52|2091.82|2100.62|2091.92|2100.06|2091.36|24
1625991340000|2021-07-11 08:15:40|2100.43|2091.73|2100.53|2091.83|2100.53|2091.83|2100.4|2091.7|17
1625991350000|2021-07-11 08:15:50|2100.54|2091.84|2100.86|2092.16|2100.86|2092.16|2100.54|2091.84|15
1625991360000|2021-07-11 08:16:00|2100.87|2092.17|2101.26|2092.56|2101.26|2092.56|2100.84|2092.14|24
1625991370000|2021-07-11 08:16:10|2101.25|2092.55|2101.47|2092.77|2101.47|2092.77|2101.25|2092.55|15
1625991380000|2021-07-11 08:16:20|2101.46|2092.76|2101.68|2092.98|2101.68|2092.98|2101.46|2092.76|11
1625991390000|2021-07-11 08:16:30|2101.72|2093.02|2102.01|2093.31|2102.02|2093.32|2101.56|2092.86|20
1625991400000|2021-07-11 08:16:40|2101.99|2093.29|2102.23|2093.53|2102.24|2093.54|2101.82|2093.12|18
1625991410000|2021-07-11 08:16:50|2102.24|2093.54|2102.37|2093.67|2102.37|2093.67|2102.14|2093.44|23
1625991420000|2021-07-11 08:17:00|2102.4|2093.7|2102.24|2093.54|2102.44|2093.74|2102.22|2093.52|20
1625991430000|2021-07-11 08:17:10|2102.21|2093.51|2101.86|2093.16|2102.31|2093.61|2101.86|2093.16|12
1625991440000|2021-07-11 08:17:20|2101.91|2093.21|2101.95|2093.25|2101.99|2093.29|2101.89|2093.19|9
1625991450000|2021-07-11 08:17:30|2101.91|2093.21|2101.87|2093.17|2101.93|2093.23|2101.87|2093.17|10
1625991460000|2021-07-11 08:17:40|2101.86|2093.16|2102.31|2093.61|2102.34|2093.64|2101.86|2093.16|16
1625991470000|2021-07-11 08:17:50|2102.32|2093.62|2103.21|2094.51|2103.21|2094.51|2102.32|2093.62|12
1625991480000|2021-07-11 08:18:00|2103.23|2094.53|2103.1|2094.4|2103.23|2094.53|2103.07|2094.37|10
1625991490000|2021-07-11 08:18:10|2103.12|2094.42|2103.13|2094.43|2103.16|2094.46|2103.01|2094.31|13
1625991500000|2021-07-11 08:18:20|2103.12|2094.42|2101.91|2093.21|2103.17|2094.47|2101.86|2093.16|20
1625991510000|2021-07-11 08:18:30|2101.93|2093.23|2102.25|2093.55|2102.39|2093.69|2101.93|2093.23|15
1625991520000|2021-07-11 08:18:40|2102.23|2093.53|2102.19|2093.49|2102.28|2093.58|2102.18|2093.48|13
1625991530000|2021-07-11 08:18:50|2102.21|2093.51|2101.83|2093.13|2102.21|2093.51|2101.75|2093.05|20
1625991540000|2021-07-11 08:19:00|2101.81|2093.11|2103.03|2094.33|2103.04|2094.34|2101.81|2093.11|21
1625991550000|2021-07-11 08:19:10|2103.07|2094.37|2103.21|2094.51|2103.29|2094.59|2102.99|2094.29|16
1625991560000|2021-07-11 08:19:20|2103.27|2094.57|2103.64|2094.94|2103.77|2095.07|2103.21|2094.51|25
1625991570000|2021-07-11 08:19:30|2103.65|2094.95|2103.4|2094.7|2103.66|2094.96|2103.26|2094.56|19
1625991580000|2021-07-11 08:19:40|2103.38|2094.68|2103.44|2094.74|2103.51|2094.81|2103.33|2094.63|25
1625991590000|2021-07-11 08:19:50|2103.45|2094.75|2103.36|2094.66|2103.45|2094.75|2103.36|2094.66|6
1625991600000|2021-07-11 08:20:00|2103.35|2094.65|2103.81|2095.11|2103.81|2095.11|2102.64|2093.94|31
1625991610000|2021-07-11 08:20:10|2103.79|2095.09|2103.42|2094.72|2103.85|2095.15|2103.42|2094.72|24
1625991620000|2021-07-11 08:20:20|2103.45|2094.75|2103.77|2095.07|2103.78|2095.08|2103.45|2094.75|31
1625991630000|2021-07-11 08:20:30|2103.76|2095.06|2103.51|2094.81|2103.78|2095.08|2103.49|2094.79|28
1625991640000|2021-07-11 08:20:40|2103.5|2094.8|2103.38|2094.68|2103.6|2094.9|2103.38|2094.68|23
1625991650000|2021-07-11 08:20:50|2103.37|2094.67|2103.43|2094.73|2103.46|2094.76|2103.33|2094.63|19
1625991660000|2021-07-11 08:21:00|2103.45|2094.75|2103.6|2094.9|2103.64|2094.94|2103.45|2094.75|15
1625991670000|2021-07-11 08:21:10|2103.61|2094.91|2103.59|2094.89|2103.66|2094.96|2103.58|2094.88|17
1625991680000|2021-07-11 08:21:20|2103.58|2094.88|2103.56|2094.86|2103.6|2094.9|2103.56|2094.86|8
1625991690000|2021-07-11 08:21:30|2103.57|2094.87|2103.31|2094.61|2103.57|2094.87|2103.29|2094.59|28
1625991700000|2021-07-11 08:21:40|2103.3|2094.6|2103.3|2094.6|2103.42|2094.72|2103.25|2094.55|20
1625991710000|2021-07-11 08:21:50|2103.33|2094.63|2102.79|2094.09|2103.33|2094.63|2102.56|2093.86|21
1625991720000|2021-07-11 08:22:00|2102.74|2094.04|2103.83|2095.13|2103.83|2095.13|2102.74|2094.04|22
1625991730000|2021-07-11 08:22:10|2103.89|2095.19|2104.29|2095.59|2104.31|2095.61|2103.89|2095.19|27
1625991740000|2021-07-11 08:22:20|2104.24|2095.54|2104.04|2095.34|2104.25|2095.55|2103.76|2095.06|19
1625991750000|2021-07-11 08:22:30|2104.03|2095.33|2104.03|2095.33|2104.07|2095.37|2103.97|2095.27|27
1625991760000|2021-07-11 08:22:40|2104.05|2095.35|2104.01|2095.31|2104.05|2095.35|2103.99|2095.29|20
1625991770000|2021-07-11 08:22:50|2104|2095.3|2104.29|2095.59|2104.3|2095.6|2104|2095.3|17
1625991780000|2021-07-11 08:23:00|2104.3|2095.6|2104.83|2096.13|2104.83|2096.13|2104.19|2095.49|32
1625991790000|2021-07-11 08:23:10|2104.84|2096.14|2105.24|2096.54|2105.24|2096.54|2104.71|2096.01|14
1625991800000|2021-07-11 08:23:20|2105.45|2096.75|2105.65|2096.95|2105.7|2097|2105.45|2096.75|14
1625991810000|2021-07-11 08:23:30|2105.66|2096.96|2106.44|2097.74|2106.51|2097.81|2105.63|2096.93|26
1625991820000|2021-07-11 08:23:40|2106.3|2097.6|2106.59|2097.89|2106.59|2097.89|2105.81|2097.11|32
1625991830000|2021-07-11 08:23:50|2106.61|2097.91|2107.14|2098.44|2107.14|2098.44|2106.53|2097.83|24
1625991840000|2021-07-11 08:24:00|2107.2|2098.5|2107.48|2098.78|2107.57|2098.87|2107.2|2098.5|24
1625991850000|2021-07-11 08:24:10|2107.55|2098.85|2110.24|2101.54|2110.31|2101.61|2107.55|2098.85|35
1625991860000|2021-07-11 08:24:20|2110.13|2101.43|2109.96|2101.26|2110.3|2101.6|2109.84|2101.14|36
1625991870000|2021-07-11 08:24:30|2109.87|2101.17|2109.75|2101.05|2109.95|2101.25|2109.23|2100.53|37
1625991880000|2021-07-11 08:24:40|2109.77|2101.07|2109.76|2101.06|2110.28|2101.58|2109.65|2100.95|33
1625991890000|2021-07-11 08:24:50|2109.78|2101.08|2110.19|2101.49|2110.32|2101.62|2109.78|2101.08|27
1625991900000|2021-07-11 08:25:00|2110.26|2101.56|2110.39|2101.69|2110.53|2101.83|2110.16|2101.46|34
1625991910000|2021-07-11 08:25:10|2110.55|2101.85|2111.42|2102.72|2111.54|2102.84|2110.51|2101.81|34
1625991920000|2021-07-11 08:25:20|2111.43|2102.73|2111.97|2103.27|2112.03|2103.33|2111.43|2102.73|28
1625991930000|2021-07-11 08:25:30|2112.03|2103.33|2113.16|2104.46|2113.2|2104.5|2112.03|2103.33|28
1625991940000|2021-07-11 08:25:40|2113.17|2104.47|2111.87|2103.17|2113.17|2104.47|2111.21|2102.51|34
1625991950000|2021-07-11 08:25:50|2111.92|2103.22|2113.1|2104.4|2113.18|2104.48|2111.91|2103.21|31
1625991960000|2021-07-11 08:26:00|2113.08|2104.38|2113.34|2104.64|2113.36|2104.66|2113.04|2104.34|33
1625991970000|2021-07-11 08:26:10|2113.33|2104.63|2114.26|2105.56|2114.35|2105.65|2113.27|2104.57|32
1625991980000|2021-07-11 08:26:20|2114.28|2105.58|2115.88|2107.18|2115.88|2107.18|2114.28|2105.58|29
1625991990000|2021-07-11 08:26:30|2115.89|2107.19|2116.41|2107.71|2116.58|2107.88|2115.41|2106.71|33
1625992000000|2021-07-11 08:26:40|2116.44|2107.74|2117.52|2108.82|2117.52|2108.82|2116.44|2107.74|29
1625992010000|2021-07-11 08:26:50|2117.57|2108.87|2116.46|2107.76|2117.57|2108.87|2116.38|2107.68|25
1625992020000|2021-07-11 08:27:00|2116.45|2107.75|2118.61|2109.91|2118.8|2110.1|2116.45|2107.75|35
1625992030000|2021-07-11 08:27:10|2118.68|2109.98|2119.44|2110.74|2119.56|2110.86|2118.47|2109.77|30
1625992040000|2021-07-11 08:27:20|2119.49|2110.79|2118.13|2109.43|2119.69|2110.99|2118.13|2109.43|27
1625992050000|2021-07-11 08:27:30|2118.06|2109.36|2119.1|2110.4|2119.1|2110.4|2118.04|2109.34|37
1625992060000|2021-07-11 08:27:40|2119.13|2110.43|2119.26|2110.56|2119.47|2110.77|2119.09|2110.39|29
1625992070000|2021-07-11 08:27:50|2119.13|2110.43|2119.73|2111.03|2119.99|2111.29|2119.11|2110.41|30
1625992080000|2021-07-11 08:28:00|2119.72|2111.02|2120.48|2111.78|2120.83|2112.13|2119.72|2111.02|35
1625992090000|2021-07-11 08:28:10|2120.49|2111.79|2122.18|2113.48|2122.25|2113.55|2120.46|2111.76|33
1625992100000|2021-07-11 08:28:20|2122.2|2113.5|2122.32|2113.62|2122.54|2113.84|2121.57|2112.87|32
1625992110000|2021-07-11 08:28:30|2122.33|2113.63|2122.83|2114.13|2123.03|2114.33|2122.25|2113.55|29
1625992120000|2021-07-11 08:28:40|2122.86|2114.16|2123.06|2114.36|2123.45|2114.75|2122.5|2113.8|34
1625992130000|2021-07-11 08:28:50|2123.04|2114.34|2122.56|2113.86|2123.06|2114.36|2122.51|2113.81|34
1625992140000|2021-07-11 08:29:00|2122.01|2113.31|2119.51|2110.81|2122.03|2113.33|2119.5|2110.8|37
1625992150000|2021-07-11 08:29:10|2119.53|2110.83|2118.51|2109.81|2119.53|2110.83|2118.23|2109.53|37
1625992160000|2021-07-11 08:29:20|2118.55|2109.85|2119.25|2110.55|2119.65|2110.95|2118.25|2109.55|34
1625992170000|2021-07-11 08:29:30|2119.21|2110.51|2118.83|2110.13|2119.22|2110.52|2118.74|2110.04|30
1625992180000|2021-07-11 08:29:40|2118.69|2109.99|2118.44|2109.74|2118.8|2110.1|2118.33|2109.63|31
1625992190000|2021-07-11 08:29:50|2118.47|2109.77|2118.55|2109.85|2118.55|2109.85|2118.31|2109.61|33
1625992200000|2021-07-11 08:30:00|2118.37|2109.67|2119.46|2110.76|2119.46|2110.76|2118.29|2109.59|35
1625992210000|2021-07-11 08:30:10|2119.51|2110.81|2120.09|2111.39|2120.11|2111.41|2119.51|2110.81|30
1625992220000|2021-07-11 08:30:20|2120.06|2111.36|2119.53|2110.83|2120.55|2111.85|2119.53|2110.83|35
1625992230000|2021-07-11 08:30:30|2119.51|2110.81|2119.39|2110.69|2119.62|2110.92|2119.36|2110.66|35
1625992240000|2021-07-11 08:30:40|2119.4|2110.7|2119.32|2110.62|2119.57|2110.87|2119.23|2110.53|20
1625992250000|2021-07-11 08:30:50|2119.3|2110.6|2118.7|2110|2119.32|2110.62|2118.7|2110|13
1625992260000|2021-07-11 08:31:00|2118.71|2110.01|2118.73|2110.03|2118.95|2110.25|2118.68|2109.98|22
1625992270000|2021-07-11 08:31:10|2118.7|2110|2116.93|2108.23|2118.7|2110|2116.93|2108.23|28
1625992280000|2021-07-11 08:31:20|2116.9|2108.2|2115.29|2106.59|2116.9|2108.2|2115.29|2106.59|31
1625992290000|2021-07-11 08:31:30|2115.27|2106.57|2114.73|2106.03|2115.39|2106.69|2114.67|2105.97|31
1625992300000|2021-07-11 08:31:40|2114.71|2106.01|2114.16|2105.46|2114.71|2106.01|2114.13|2105.43|18
1625992310000|2021-07-11 08:31:50|2114.25|2105.55|2113.95|2105.25|2114.54|2105.84|2113.92|2105.22|20
1625992320000|2021-07-11 08:32:00|2113.96|2105.26|2114.44|2105.74|2114.44|2105.74|2113.96|2105.26|34
1625992330000|2021-07-11 08:32:10|2114.43|2105.73|2115.07|2106.37|2115.07|2106.37|2114.37|2105.67|31
1625992340000|2021-07-11 08:32:20|2115.05|2106.35|2113.66|2104.96|2115.07|2106.37|2113.66|2104.96|34
1625992350000|2021-07-11 08:32:30|2113.64|2104.94|2113.86|2105.16|2113.87|2105.17|2113.36|2104.66|35
1625992360000|2021-07-11 08:32:40|2113.85|2105.15|2113.64|2104.94|2113.86|2105.16|2113.56|2104.86|24
1625992370000|2021-07-11 08:32:50|2113.63|2104.93|2113.21|2104.51|2113.75|2105.05|2113.21|2104.51|26
1625992380000|2021-07-11 08:33:00|2113.08|2104.38|2112.87|2104.17|2113.11|2104.41|2112.81|2104.11|28
1625992390000|2021-07-11 08:33:10|2112.89|2104.19|2112.2|2103.5|2112.91|2104.21|2112.16|2103.46|27
1625992400000|2021-07-11 08:33:20|2112.19|2103.49|2111.84|2103.14|2112.2|2103.5|2111.56|2102.86|22
1625992410000|2021-07-11 08:33:30|2111.81|2103.11|2111.86|2103.16|2111.95|2103.25|2111.81|2103.11|18
1625992420000|2021-07-11 08:33:40|2111.84|2103.14|2111.44|2102.74|2111.88|2103.18|2111.43|2102.73|16
1625992430000|2021-07-11 08:33:50|2111.37|2102.67|2111.37|2102.67|2111.37|2102.67|2111.34|2102.64|3
1625992440000|2021-07-11 08:34:00|2111.36|2102.66|2110.44|2101.74|2111.83|2103.13|2110.43|2101.73|29
1625992450000|2021-07-11 08:34:10|2110.43|2101.73|2110.76|2102.06|2110.81|2102.11|2110.37|2101.67|28
1625992460000|2021-07-11 08:34:20|2110.74|2102.04|2110.87|2102.17|2110.88|2102.18|2110.46|2101.76|32
1625992470000|2021-07-11 08:34:30|2110.7|2102|2110.77|2102.07|2110.79|2102.09|2110.48|2101.78|23
1625992480000|2021-07-11 08:34:40|2110.83|2102.13|2110.83|2102.13|2110.92|2102.22|2110.76|2102.06|17
1625992490000|2021-07-11 08:34:50|2110.78|2102.08|2110.76|2102.06|2110.87|2102.17|2110.76|2102.06|12
1625992500000|2021-07-11 08:35:00|2110.75|2102.05|2110.12|2101.42|2110.83|2102.13|2110.12|2101.42|26
1625992510000|2021-07-11 08:35:10|2110.07|2101.37|2109.83|2101.13|2110.07|2101.37|2109.82|2101.12|16
1625992520000|2021-07-11 08:35:20|2109.75|2101.05|2109.64|2100.94|2109.81|2101.11|2109.64|2100.94|18
1625992530000|2021-07-11 08:35:30|2109.6|2100.9|2109.23|2100.53|2109.6|2100.9|2109.15|2100.45|11
1625992540000|2021-07-11 08:35:40|2109.06|2100.36|2107.42|2098.72|2109.06|2100.36|2107.38|2098.68|26
1625992550000|2021-07-11 08:35:50|2107.43|2098.73|2109.2|2100.5|2109.32|2100.62|2107.4|2098.7|35
1625992560000|2021-07-11 08:36:00|2109.41|2100.71|2109.82|2101.12|2110.03|2101.33|2109.41|2100.71|30
1625992570000|2021-07-11 08:36:10|2109.95|2101.25|2110.88|2102.18|2110.88|2102.18|2109.95|2101.25|32
1625992580000|2021-07-11 08:36:20|2110.83|2102.13|2111.5|2102.8|2111.5|2102.8|2110.83|2102.13|30
1625992590000|2021-07-11 08:36:30|2111.51|2102.81|2111.31|2102.61|2111.62|2102.92|2111.31|2102.61|24
1625992600000|2021-07-11 08:36:40|2111.22|2102.52|2111.79|2103.09|2111.92|2103.22|2111.22|2102.52|28
1625992610000|2021-07-11 08:36:50|2111.81|2103.11|2112.79|2104.09|2112.88|2104.18|2111.79|2103.09|32
1625992620000|2021-07-11 08:37:00|2112.84|2104.14|2114.06|2105.36|2114.06|2105.36|2112.73|2104.03|36
1625992630000|2021-07-11 08:37:10|2114.04|2105.34|2114.23|2105.53|2114.25|2105.55|2113.96|2105.26|29
1625992640000|2021-07-11 08:37:20|2114.26|2105.56|2113.33|2104.63|2114.26|2105.56|2113.24|2104.54|28
1625992650000|2021-07-11 08:37:30|2113.25|2104.55|2113.51|2104.81|2113.63|2104.93|2113.25|2104.55|33
1625992660000|2021-07-11 08:37:40|2113.5|2104.8|2115.19|2106.49|2115.2|2106.5|2113.43|2104.73|34
1625992670000|2021-07-11 08:37:50|2115.17|2106.47|2115.4|2106.7|2115.71|2107.01|2114.88|2106.18|36
1625992680000|2021-07-11 08:38:00|2115.37|2106.67|2114.36|2105.66|2115.38|2106.68|2114.36|2105.66|32
1625992690000|2021-07-11 08:38:10|2114.38|2105.68|2113.5|2104.8|2114.78|2106.08|2113.5|2104.8|29
1625992700000|2021-07-11 08:38:20|2113.52|2104.82|2115.11|2106.41|2115.11|2106.41|2113.51|2104.81|33
1625992710000|2021-07-11 08:38:30|2115.12|2106.42|2115.18|2106.48|2115.27|2106.57|2114.81|2106.11|30
1625992720000|2021-07-11 08:38:40|2115.21|2106.51|2115.24|2106.54|2115.27|2106.57|2115.01|2106.31|29
1625992730000|2021-07-11 08:38:50|2115.26|2106.56|2115.98|2107.28|2115.98|2107.28|2115.2|2106.5|29
1625992740000|2021-07-11 08:39:00|2115.93|2107.23|2116.23|2107.53|2116.29|2107.59|2115.9|2107.2|31
1625992750000|2021-07-11 08:39:10|2116.26|2107.56|2115.6|2106.9|2116.77|2108.07|2115.44|2106.74|33
1625992760000|2021-07-11 08:39:20|2115.62|2106.92|2115.38|2106.68|2115.65|2106.95|2114.58|2105.88|34
1625992770000|2021-07-11 08:39:30|2115.37|2106.67|2115.17|2106.47|2115.38|2106.68|2115.12|2106.42|31
1625992780000|2021-07-11 08:39:40|2115.18|2106.48|2114.35|2105.65|2115.23|2106.53|2114.35|2105.65|29
1625992790000|2021-07-11 08:39:50|2114.33|2105.63|2114.32|2105.62|2114.38|2105.68|2114.21|2105.51|23
1625992800000|2021-07-11 08:40:00|2114.29|2105.59|2115.85|2107.15|2115.85|2107.15|2114.29|2105.59|31
1625992810000|2021-07-11 08:40:10|2115.91|2107.21|2116.14|2107.44|2116.3|2107.6|2115.91|2107.21|17
1625992820000|2021-07-11 08:40:20|2116.22|2107.52|2116.06|2107.36|2116.28|2107.58|2115.73|2107.03|26
1625992830000|2021-07-11 08:40:30|2116.07|2107.37|2116.01|2107.31|2116.08|2107.38|2115.93|2107.23|26
1625992840000|2021-07-11 08:40:40|2115.95|2107.25|2116.08|2107.38|2116.08|2107.38|2115.45|2106.75|28
1625992850000|2021-07-11 08:40:50|2116.06|2107.36|2115.64|2106.94|2116.3|2107.6|2115.64|2106.94|26
1625992860000|2021-07-11 08:41:00|2115.67|2106.97|2115.83|2107.13|2115.83|2107.13|2115.65|2106.95|10
1625992870000|2021-07-11 08:41:10|2115.9|2107.2|2116.17|2107.47|2116.29|2107.59|2115.79|2107.09|27
1625992880000|2021-07-11 08:41:20|2116.04|2107.34|2116.08|2107.38|2116.14|2107.44|2116|2107.3|25
1625992890000|2021-07-11 08:41:30|2116.11|2107.41|2116.2|2107.5|2116.2|2107.5|2116|2107.3|25
1625992900000|2021-07-11 08:41:40|2116.31|2107.61|2116.41|2107.71|2116.43|2107.73|2116.25|2107.55|22
1625992910000|2021-07-11 08:41:50|2116.37|2107.67|2116.48|2107.78|2116.5|2107.8|2116.33|2107.63|24
1625992920000|2021-07-11 08:42:00|2116.46|2107.76|2117.45|2108.75|2117.47|2108.77|2116.45|2107.75|27
1625992930000|2021-07-11 08:42:10|2117.47|2108.77|2117.9|2109.2|2117.92|2109.22|2117.45|2108.75|23
1625992940000|2021-07-11 08:42:20|2117.88|2109.18|2118.29|2109.59|2118.29|2109.59|2117.88|2109.18|21
1625992950000|2021-07-11 08:42:30|2118.26|2109.56|2118.46|2109.76|2118.47|2109.77|2118.23|2109.53|22
1625992960000|2021-07-11 08:42:40|2118.44|2109.74|2119.64|2110.94|2119.74|2111.04|2118.44|2109.74|22
1625992970000|2021-07-11 08:42:50|2119.62|2110.92|2119.9|2111.2|2120.19|2111.49|2119.62|2110.92|21
1625992980000|2021-07-11 08:43:00|2119.94|2111.24|2120.42|2111.72|2120.42|2111.72|2119.37|2110.67|29
1625992990000|2021-07-11 08:43:10|2120.4|2111.7|2120.39|2111.69|2120.44|2111.74|2120.29|2111.59|29
1625993000000|2021-07-11 08:43:20|2120.34|2111.64|2120.63|2111.93|2120.63|2111.93|2120.26|2111.56|23
1625993010000|2021-07-11 08:43:30|2120.72|2112.02|2120.37|2111.67|2120.78|2112.08|2120.29|2111.59|30
1625993020000|2021-07-11 08:43:40|2120.38|2111.68|2121.09|2112.39|2121.09|2112.39|2120.24|2111.54|34
1625993030000|2021-07-11 08:43:50|2121.13|2112.43|2121.52|2112.82|2121.52|2112.82|2121.12|2112.42|28
1625993040000|2021-07-11 08:44:00|2121.67|2112.97|2121.97|2113.27|2122.17|2113.47|2121.66|2112.96|25
1625993050000|2021-07-11 08:44:10|2121.96|2113.26|2123.43|2114.73|2123.43|2114.73|2121.91|2113.21|29
1625993060000|2021-07-11 08:44:20|2123.49|2114.79|2123.82|2115.12|2124.45|2115.75|2123.27|2114.57|36
1625993070000|2021-07-11 08:44:30|2123.65|2114.95|2123.37|2114.67|2123.99|2115.29|2123.12|2114.42|33
1625993080000|2021-07-11 08:44:40|2123.5|2114.8|2124|2115.3|2124.3|2115.6|2123.5|2114.8|34
1625993090000|2021-07-11 08:44:50|2123.99|2115.29|2122.72|2114.02|2123.99|2115.29|2122.71|2114.01|31
1625993100000|2021-07-11 08:45:00|2122.96|2114.26|2124.05|2115.35|2124.05|2115.35|2122.96|2114.26|32
1625993110000|2021-07-11 08:45:10|2124|2115.3|2123.34|2114.64|2124|2115.3|2123.29|2114.59|31
1625993120000|2021-07-11 08:45:20|2123.32|2114.62|2123.73|2115.03|2123.73|2115.03|2122.96|2114.26|35
1625993130000|2021-07-11 08:45:30|2123.66|2114.96|2123.78|2115.08|2123.81|2115.11|2123.6|2114.9|19
1625993140000|2021-07-11 08:45:40|2123.61|2114.91|2123.67|2114.97|2123.95|2115.25|2123.55|2114.85|23
1625993150000|2021-07-11 08:45:50|2123.7|2115|2123.56|2114.86|2123.7|2115|2123.5|2114.8|17
1625993160000|2021-07-11 08:46:00|2123.54|2114.84|2122.66|2113.96|2123.54|2114.84|2122.65|2113.95|23
1625993170000|2021-07-11 08:46:10|2122.62|2113.92|2121.31|2112.61|2122.74|2114.04|2121.31|2112.61|26
1625993180000|2021-07-11 08:46:20|2121.35|2112.65|2120.33|2111.63|2121.35|2112.65|2120.13|2111.43|30
1625993190000|2021-07-11 08:46:30|2120.42|2111.72|2119.77|2111.07|2120.58|2111.88|2119.77|2111.07|21
1625993200000|2021-07-11 08:46:40|2119.75|2111.05|2116.76|2108.06|2119.81|2111.11|2116.76|2108.06|35
1625993210000|2021-07-11 08:46:50|2116.75|2108.05|2117.37|2108.67|2117.37|2108.67|2116.69|2107.99|25
1625993220000|2021-07-11 08:47:00|2117.3|2108.6|2118.97|2110.27|2118.97|2110.27|2117.3|2108.6|26
1625993230000|2021-07-11 08:47:10|2118.95|2110.25|2119.17|2110.47|2119.17|2110.47|2118.95|2110.25|23
1625993240000|2021-07-11 08:47:20|2119.18|2110.48|2119.58|2110.88|2119.59|2110.89|2119.04|2110.34|24
1625993250000|2021-07-11 08:47:30|2119.57|2110.87|2120.88|2112.18|2120.88|2112.18|2119.56|2110.86|27
1625993260000|2021-07-11 08:47:40|2120.86|2112.16|2121.41|2112.71|2121.41|2112.71|2120.86|2112.16|13
1625993270000|2021-07-11 08:47:50|2121.36|2112.66|2119.85|2111.15|2121.36|2112.66|2119.85|2111.15|24
1625993280000|2021-07-11 08:48:00|2119.84|2111.14|2119.66|2110.96|2119.91|2111.21|2119.62|2110.92|22
1625993290000|2021-07-11 08:48:10|2119.68|2110.98|2119.41|2110.71|2119.92|2111.22|2119.41|2110.71|18
1625993300000|2021-07-11 08:48:20|2119.42|2110.72|2119.48|2110.78|2119.5|2110.8|2119.42|2110.72|8
1625993310000|2021-07-11 08:48:30|2119.5|2110.8|2117.87|2109.17|2119.5|2110.8|2117.87|2109.17|23
1625993320000|2021-07-11 08:48:40|2117.89|2109.19|2117.28|2108.58|2117.94|2109.24|2117.26|2108.56|21
1625993330000|2021-07-11 08:48:50|2117.3|2108.6|2117.48|2108.78|2117.87|2109.17|2117.3|2108.6|16
1625993340000|2021-07-11 08:49:00|2117.49|2108.79|2118.98|2110.28|2119.12|2110.42|2117.49|2108.79|28
1625993350000|2021-07-11 08:49:10|2118.96|2110.26|2118.89|2110.19|2118.96|2110.26|2118.75|2110.05|19
1625993360000|2021-07-11 08:49:20|2118.87|2110.17|2118.52|2109.82|2118.89|2110.19|2118.52|2109.82|10
1625993370000|2021-07-11 08:49:30|2118.44|2109.74|2118.41|2109.71|2118.46|2109.76|2118.01|2109.31|32
1625993380000|2021-07-11 08:49:40|2118.4|2109.7|2118.41|2109.71|2118.57|2109.87|2118.38|2109.68|23
1625993390000|2021-07-11 08:49:50|2118.4|2109.7|2118.41|2109.71|2118.43|2109.73|2118.37|2109.67|25
1625993400000|2021-07-11 08:50:00|2118.42|2109.72|2119.03|2110.33|2119.07|2110.37|2118.36|2109.66|25
1625993410000|2021-07-11 08:50:10|2119.08|2110.38|2119.24|2110.54|2119.44|2110.74|2119.08|2110.38|23
1625993420000|2021-07-11 08:50:20|2119.23|2110.53|2118.62|2109.92|2119.33|2110.63|2118.62|2109.92|30
1625993430000|2021-07-11 08:50:30|2118.66|2109.96|2118.73|2110.03|2118.73|2110.03|2118.6|2109.9|20
1625993440000|2021-07-11 08:50:40|2118.72|2110.02|2117.87|2109.17|2118.89|2110.19|2117.84|2109.14|29
1625993450000|2021-07-11 08:50:50|2117.84|2109.14|2117.88|2109.18|2117.96|2109.26|2117.84|2109.14|24
1625993460000|2021-07-11 08:51:00|2117.9|2109.2|2116.44|2107.74|2117.91|2109.21|2116.44|2107.74|32
1625993470000|2021-07-11 08:51:10|2116.43|2107.73|2115.8|2107.1|2116.43|2107.73|2115.62|2106.92|30
1625993480000|2021-07-11 08:51:20|2115.76|2107.06|2116.79|2108.09|2116.81|2108.11|2115.74|2107.04|28
1625993490000|2021-07-11 08:51:30|2116.78|2108.08|2116.63|2107.93|2116.8|2108.1|2116.58|2107.88|30
1625993500000|2021-07-11 08:51:40|2116.51|2107.81|2115.51|2106.81|2116.59|2107.89|2115.5|2106.8|27
1625993510000|2021-07-11 08:51:50|2115.52|2106.82|2115.83|2107.13|2115.83|2107.13|2115.47|2106.77|25
1625993520000|2021-07-11 08:52:00|2115.87|2107.17|2117.2|2108.5|2117.35|2108.65|2115.86|2107.16|30
1625993530000|2021-07-11 08:52:10|2117.22|2108.52|2117.07|2108.37|2117.23|2108.53|2117.01|2108.31|30
1625993540000|2021-07-11 08:52:20|2117.05|2108.35|2117|2108.3|2117.05|2108.35|2116.47|2107.77|35
1625993550000|2021-07-11 08:52:30|2116.98|2108.28|2116.87|2108.17|2116.99|2108.29|2116.86|2108.16|33
1625993560000|2021-07-11 08:52:40|2116.93|2108.23|2116.89|2108.19|2117|2108.3|2116.89|2108.19|29
1625993570000|2021-07-11 08:52:50|2116.9|2108.2|2116.34|2107.64|2117.06|2108.36|2116.32|2107.62|26
1625993580000|2021-07-11 08:53:00|2116.3|2107.6|2115.6|2106.9|2116.3|2107.6|2115.57|2106.87|29
1625993590000|2021-07-11 08:53:10|2115.56|2106.86|2115.43|2106.73|2115.56|2106.86|2115.25|2106.55|32
1625993600000|2021-07-11 08:53:20|2115.42|2106.72|2115.41|2106.71|2115.42|2106.72|2115.25|2106.55|28
1625993610000|2021-07-11 08:53:30|2115.37|2106.67|2115.66|2106.96|2115.69|2106.99|2115.33|2106.63|25
1625993620000|2021-07-11 08:53:40|2115.67|2106.97|2116.47|2107.77|2116.5|2107.8|2115.64|2106.94|24
1625993630000|2021-07-11 08:53:50|2116.52|2107.82|2116.46|2107.76|2116.56|2107.86|2116.41|2107.71|25
1625993640000|2021-07-11 08:54:00|2116.49|2107.79|2116.44|2107.74|2116.51|2107.81|2116.31|2107.61|29
1625993650000|2021-07-11 08:54:10|2116.45|2107.75|2116.72|2108.02|2116.72|2108.02|2116.45|2107.75|21
1625993660000|2021-07-11 08:54:20|2116.71|2108.01|2118.09|2109.39|2118.11|2109.41|2116.69|2107.99|23
1625993670000|2021-07-11 08:54:30|2118.08|2109.38|2117.98|2109.28|2118.14|2109.44|2117.96|2109.26|33
1625993680000|2021-07-11 08:54:40|2117.89|2109.19|2117.11|2108.41|2117.89|2109.19|2117.07|2108.37|33
1625993690000|2021-07-11 08:54:50|2117.09|2108.39|2116.33|2107.63|2117.13|2108.43|2116.31|2107.61|35
1625993700000|2021-07-11 08:55:00|2116.31|2107.61|2116.69|2107.99|2116.7|2108|2116.04|2107.34|34
1625993710000|2021-07-11 08:55:10|2116.68|2107.98|2116.63|2107.93|2116.7|2108|2116.61|2107.91|24
1625993720000|2021-07-11 08:55:20|2116.61|2107.91|2116.45|2107.75|2116.62|2107.92|2116.4|2107.7|21
1625993730000|2021-07-11 08:55:30|2116.35|2107.65|2115.88|2107.18|2116.35|2107.65|2115.85|2107.15|31
1625993740000|2021-07-11 08:55:40|2115.89|2107.19|2115.84|2107.14|2115.91|2107.21|2115.81|2107.11|24
1625993750000|2021-07-11 08:55:50|2115.79|2107.09|2114.9|2106.2|2115.79|2107.09|2114.9|2106.2|25
1625993760000|2021-07-11 08:56:00|2114.92|2106.22|2114.48|2105.78|2114.92|2106.22|2113.84|2105.14|32
1625993770000|2021-07-11 08:56:10|2114.49|2105.79|2114.39|2105.69|2114.59|2105.89|2114.24|2105.54|31
1625993780000|2021-07-11 08:56:20|2114.43|2105.73|2115.15|2106.45|2115.15|2106.45|2114.39|2105.69|18
1625993790000|2021-07-11 08:56:30|2115.1|2106.4|2115.15|2106.45|2115.36|2106.66|2115.1|2106.4|33
1625993800000|2021-07-11 08:56:40|2115.11|2106.41|2115.06|2106.36|2115.3|2106.6|2115.05|2106.35|22
1625993810000|2021-07-11 08:56:50|2115.09|2106.39|2114.48|2105.78|2115.11|2106.41|2114.48|2105.78|24
1625993820000|2021-07-11 08:57:00|2114.5|2105.8|2114.42|2105.72|2114.5|2105.8|2114.42|2105.72|9
1625993830000|2021-07-11 08:57:10|2114.49|2105.79|2114.51|2105.81|2114.51|2105.81|2114.41|2105.71|14
1625993840000|2021-07-11 08:57:20|2114.48|2105.78|2113.81|2105.11|2114.51|2105.81|2113.81|2105.11|14
1625993850000|2021-07-11 08:57:30|2113.8|2105.1|2113.71|2105.01|2113.82|2105.12|2113.6|2104.9|25
1625993860000|2021-07-11 08:57:40|2113.73|2105.03|2114.79|2106.09|2114.82|2106.12|2113.37|2104.67|30
1625993870000|2021-07-11 08:57:50|2114.78|2106.08|2114.76|2106.06|2114.86|2106.16|2114.76|2106.06|15
1625993880000|2021-07-11 08:58:00|2114.73|2106.03|2114.85|2106.15|2114.9|2106.2|2114.72|2106.02|19
1625993890000|2021-07-11 08:58:10|2114.84|2106.14|2114.82|2106.12|2114.89|2106.19|2114.79|2106.09|25
1625993900000|2021-07-11 08:58:20|2114.79|2106.09|2115.99|2107.29|2116.09|2107.39|2114.79|2106.09|28
1625993910000|2021-07-11 08:58:30|2116|2107.3|2114.88|2106.18|2116|2107.3|2114.85|2106.15|27
1625993920000|2021-07-11 08:58:40|2114.86|2106.16|2115.55|2106.85|2115.59|2106.89|2114.72|2106.02|35
1625993930000|2021-07-11 08:58:50|2115.52|2106.82|2115.86|2107.16|2115.88|2107.18|2115.17|2106.47|33
1625993940000|2021-07-11 08:59:00|2115.84|2107.14|2116.76|2108.06|2116.83|2108.13|2115.84|2107.14|23
1625993950000|2021-07-11 08:59:10|2116.73|2108.03|2116.47|2107.77|2116.76|2108.06|2116.45|2107.75|21
1625993960000|2021-07-11 08:59:20|2116.5|2107.8|2116.26|2107.56|2116.53|2107.83|2116.26|2107.56|19
1625993970000|2021-07-11 08:59:30|2116.25|2107.55|2116.5|2107.8|2116.5|2107.8|2116.06|2107.36|28
1625993980000|2021-07-11 08:59:40|2116.51|2107.81|2116.22|2107.52|2116.53|2107.83|2115.99|2107.29|30
1625993990000|2021-07-11 08:59:50|2116.23|2107.53|2116.22|2107.52|2116.32|2107.62|2116.11|2107.41|23
1625994000000|2021-07-11 09:00:00|2116.21|2107.51|2117.73|2109.03|2117.81|2109.11|2116.2|2107.5|25
1625994010000|2021-07-11 09:00:10|2117.74|2109.04|2118.54|2109.84|2118.54|2109.84|2117.54|2108.84|24
1625994020000|2021-07-11 09:00:20|2118.44|2109.74|2118.97|2110.27|2119.03|2110.33|2118.44|2109.74|24
1625994030000|2021-07-11 09:00:30|2118.98|2110.28|2119.55|2110.85|2119.55|2110.85|2118.86|2110.16|31
1625994040000|2021-07-11 09:00:40|2119.57|2110.87|2119.86|2111.16|2120.69|2111.99|2119.55|2110.85|32
1625994050000|2021-07-11 09:00:50|2119.8|2111.1|2120.81|2112.11|2120.98|2112.28|2119.44|2110.74|36
1625994060000|2021-07-11 09:01:00|2120.82|2112.12|2119.56|2110.86|2121.14|2112.44|2119.5|2110.8|32
1625994070000|2021-07-11 09:01:10|2119.58|2110.88|2119.5|2110.8|2119.66|2110.96|2119.44|2110.74|21
1625994080000|2021-07-11 09:01:20|2119.49|2110.79|2118.91|2110.21|2119.49|2110.79|2118.91|2110.21|27
1625994090000|2021-07-11 09:01:30|2118.89|2110.19|2119.54|2110.84|2119.62|2110.92|2118.83|2110.13|29
1625994100000|2021-07-11 09:01:40|2119.53|2110.83|2119.52|2110.82|2119.72|2111.02|2119.47|2110.77|26
1625994110000|2021-07-11 09:01:50|2119.47|2110.77|2119.02|2110.32|2119.5|2110.8|2119.02|2110.32|23
1625994120000|2021-07-11 09:02:00|2119.03|2110.33|2119.73|2111.03|2119.73|2111.03|2119.03|2110.33|25
1625994130000|2021-07-11 09:02:10|2119.71|2111.01|2119.21|2110.51|2119.71|2111.01|2119.21|2110.51|30
1625994140000|2021-07-11 09:02:20|2119.2|2110.5|2119|2110.3|2119.23|2110.53|2119|2110.3|27
1625994150000|2021-07-11 09:02:30|2119.01|2110.31|2118.04|2109.34|2119.02|2110.32|2118.04|2109.34|25
1625994160000|2021-07-11 09:02:40|2118.05|2109.35|2117.18|2108.48|2118.05|2109.35|2117.18|2108.48|23
1625994170000|2021-07-11 09:02:50|2117.16|2108.46|2116.58|2107.88|2117.16|2108.46|2116.58|2107.88|26
1625994180000|2021-07-11 09:03:00|2116.56|2107.86|2116.21|2107.51|2116.77|2108.07|2116.21|2107.51|32
1625994190000|2021-07-11 09:03:10|2116.18|2107.48|2115.33|2106.63|2116.18|2107.48|2115.31|2106.61|30
1625994200000|2021-07-11 09:03:20|2115.31|2106.61|2114.9|2106.2|2115.31|2106.61|2114.76|2106.06|28
1625994210000|2021-07-11 09:03:30|2114.89|2106.19|2114.9|2106.2|2115.58|2106.88|2114.84|2106.14|28
1625994220000|2021-07-11 09:03:40|2114.88|2106.18|2114.28|2105.58|2114.9|2106.2|2114.27|2105.57|34
1625994230000|2021-07-11 09:03:50|2114.27|2105.57|2115.28|2106.58|2115.37|2106.67|2114.27|2105.57|24
1625994240000|2021-07-11 09:04:00|2115.27|2106.57|2114.9|2106.2|2115.33|2106.63|2114.87|2106.17|32
1625994250000|2021-07-11 09:04:10|2115.06|2106.36|2115.26|2106.56|2115.32|2106.62|2114.91|2106.21|26
1625994260000|2021-07-11 09:04:20|2115.28|2106.58|2115.23|2106.53|2115.32|2106.62|2115.19|2106.49|17
1625994270000|2021-07-11 09:04:30|2115.27|2106.57|2115.32|2106.62|2115.45|2106.75|2115.27|2106.57|27
1625994280000|2021-07-11 09:04:40|2115.31|2106.61|2115.36|2106.66|2115.36|2106.66|2115.2|2106.5|15
1625994290000|2021-07-11 09:04:50|2115.35|2106.65|2115.44|2106.74|2115.46|2106.76|2115.21|2106.51|23
1625994300000|2021-07-11 09:05:00|2115.45|2106.75|2115.52|2106.82|2115.52|2106.82|2115.44|2106.74|14
1625994310000|2021-07-11 09:05:10|2115.86|2107.16|2115.64|2106.94|2117.04|2108.34|2115.59|2106.89|35
1625994320000|2021-07-11 09:05:20|2115.63|2106.93|2115.8|2107.1|2115.8|2107.1|2115.63|2106.93|19
1625994330000|2021-07-11 09:05:30|2115.85|2107.15|2115.73|2107.03|2115.95|2107.25|2115.73|2107.03|28
1625994340000|2021-07-11 09:05:40|2115.75|2107.05|2115.83|2107.13|2115.83|2107.13|2115.75|2107.05|14
1625994350000|2021-07-11 09:05:50|2115.81|2107.11|2115.84|2107.14|2115.86|2107.16|2115.73|2107.03|20
1625994360000|2021-07-11 09:06:00|2115.86|2107.16|2115.9|2107.2|2115.93|2107.23|2115.83|2107.13|23
1625994370000|2021-07-11 09:06:10|2115.88|2107.18|2115.76|2107.06|2115.88|2107.18|2115.73|2107.03|11
1625994380000|2021-07-11 09:06:20|2115.74|2107.04|2115.37|2106.67|2115.74|2107.04|2115.27|2106.57|25
1625994390000|2021-07-11 09:06:30|2115.38|2106.68|2115.22|2106.52|2115.39|2106.69|2115.16|2106.46|27
1625994400000|2021-07-11 09:06:40|2115.23|2106.53|2113.56|2104.86|2115.23|2106.53|2113.52|2104.82|36
1625994410000|2021-07-11 09:06:50|2113.53|2104.83|2113.07|2104.37|2113.68|2104.98|2112.95|2104.25|38
1625994420000|2021-07-11 09:07:00|2113.1|2104.4|2112.01|2103.31|2113.11|2104.41|2111.74|2103.04|34
1625994430000|2021-07-11 09:07:10|2112.02|2103.32|2113.44|2104.74|2113.46|2104.76|2111.98|2103.28|32
1625994440000|2021-07-11 09:07:20|2113.46|2104.76|2112.84|2104.14|2113.73|2105.03|2112.61|2103.91|35
1625994450000|2021-07-11 09:07:30|2112.83|2104.13|2112.23|2103.53|2112.99|2104.29|2112.09|2103.39|37
1625994460000|2021-07-11 09:07:40|2112.2|2103.5|2112.41|2103.71|2112.98|2104.28|2112.19|2103.49|36
1625994470000|2021-07-11 09:07:50|2112.42|2103.72|2112.21|2103.51|2112.47|2103.77|2112.21|2103.51|33
1625994480000|2021-07-11 09:08:00|2112.18|2103.48|2113.08|2104.38|2113.17|2104.47|2112.18|2103.48|33
1625994490000|2021-07-11 09:08:10|2113.07|2104.37|2113.1|2104.4|2113.16|2104.46|2113.04|2104.34|32
1625994500000|2021-07-11 09:08:20|2113.08|2104.38|2113.14|2104.44|2113.15|2104.45|2113.01|2104.31|23
1625994510000|2021-07-11 09:08:30|2113.12|2104.42|2113.49|2104.79|2113.62|2104.92|2113.12|2104.42|26
1625994520000|2021-07-11 09:08:40|2113.48|2104.78|2113.53|2104.83|2113.61|2104.91|2113.46|2104.76|19
1625994530000|2021-07-11 09:08:50|2113.3|2104.6|2112.5|2103.8|2113.3|2104.6|2112.4|2103.7|30
1625994540000|2021-07-11 09:09:00|2112.46|2103.76|2112.87|2104.17|2112.95|2104.25|2112.46|2103.76|29
1625994550000|2021-07-11 09:09:10|2112.89|2104.19|2112.86|2104.16|2112.92|2104.22|2112.84|2104.14|22
1625994560000|2021-07-11 09:09:20|2112.87|2104.17|2112.94|2104.24|2113.76|2105.06|2112.86|2104.16|23
1625994570000|2021-07-11 09:09:30|2112.92|2104.22|2112.18|2103.48|2112.92|2104.22|2112.13|2103.43|30
1625994580000|2021-07-11 09:09:40|2112.16|2103.46|2112.18|2103.48|2112.22|2103.52|2112.16|2103.46|21
1625994590000|2021-07-11 09:09:50|2112.19|2103.49|2112.71|2104.01|2112.73|2104.03|2112.19|2103.49|18
1625994600000|2021-07-11 09:10:00|2112.73|2104.03|2113.36|2104.66|2113.53|2104.83|2112.71|2104.01|29
1625994610000|2021-07-11 09:10:10|2113.34|2104.64|2113.41|2104.71|2113.41|2104.71|2113.3|2104.6|16
1625994620000|2021-07-11 09:10:20|2113.35|2104.65|2113.34|2104.64|2113.37|2104.67|2113.32|2104.62|14
1625994630000|2021-07-11 09:10:30|2113.36|2104.66|2114.19|2105.49|2114.29|2105.59|2113.36|2104.66|15
1625994640000|2021-07-11 09:10:40|2114.15|2105.45|2114.19|2105.49|2114.19|2105.49|2114.15|2105.45|2
1625994650000|2021-07-11 09:10:50|2114.14|2105.44|2113.86|2105.16|2114.14|2105.44|2113.79|2105.09|8
1625994660000|2021-07-11 09:11:00|2113.84|2105.14|2114.09|2105.39|2114.2|2105.5|2113.84|2105.14|6
1625994670000|2021-07-11 09:11:10|2114.07|2105.37|2114.32|2105.62|2114.34|2105.64|2114.07|2105.37|11
1625994680000|2021-07-11 09:11:20|2114.33|2105.63|2114.69|2105.99|2114.69|2105.99|2114.33|2105.63|16
1625994690000|2021-07-11 09:11:30|2114.89|2106.19|2115.44|2106.74|2115.51|2106.81|2114.89|2106.19|29
1625994700000|2021-07-11 09:11:40|2115.47|2106.77|2115.42|2106.72|2115.58|2106.88|2115.35|2106.65|28
1625994710000|2021-07-11 09:11:50|2115.43|2106.73|2115.17|2106.47|2115.43|2106.73|2115.09|2106.39|21
1625994720000|2021-07-11 09:12:00|2115.16|2106.46|2115.67|2106.97|2115.67|2106.97|2115.16|2106.46|22
1625994730000|2021-07-11 09:12:10|2115.65|2106.95|2115.6|2106.9|2115.69|2106.99|2115.6|2106.9|7
1625994740000|2021-07-11 09:12:20|2115.59|2106.89|2115.12|2106.42|2115.59|2106.89|2114.9|2106.2|33
1625994750000|2021-07-11 09:12:30|2115.13|2106.43|2115.45|2106.75|2115.45|2106.75|2115.09|2106.39|18
1625994760000|2021-07-11 09:12:40|2115.49|2106.79|2115.35|2106.65|2115.49|2106.79|2115.17|2106.47|23
1625994770000|2021-07-11 09:12:50|2115.33|2106.63|2115.32|2106.62|2115.41|2106.71|2115.29|2106.59|13
1625994780000|2021-07-11 09:13:00|2115.33|2106.63|2114.41|2105.71|2115.33|2106.63|2114.32|2105.62|21
1625994790000|2021-07-11 09:13:10|2114.36|2105.66|2114.88|2106.18|2114.88|2106.18|2114.28|2105.58|23
1625994800000|2021-07-11 09:13:20|2115.02|2106.32|2115.16|2106.46|2115.34|2106.64|2115.02|2106.32|20
1625994810000|2021-07-11 09:13:30|2115.2|2106.5|2115.23|2106.53|2115.27|2106.57|2115.2|2106.5|6
1625994820000|2021-07-11 09:13:40|2115.21|2106.51|2114.71|2106.01|2115.23|2106.53|2114.71|2106.01|20
1625994830000|2021-07-11 09:13:50|2114.72|2106.02|2114.77|2106.07|2114.77|2106.07|2114.72|2106.02|7
1625994840000|2021-07-11 09:14:00|2114.76|2106.06|2114.75|2106.05|2114.77|2106.07|2114.71|2106.01|13
1625994850000|2021-07-11 09:14:10|2114.76|2106.06|2115.35|2106.65|2115.46|2106.76|2114.76|2106.06|20
1625994860000|2021-07-11 09:14:20|2115.32|2106.62|2115.1|2106.4|2115.36|2106.66|2115.05|2106.35|26
1625994870000|2021-07-11 09:14:30|2115.12|2106.42|2113.9|2105.2|2115.12|2106.42|2113.9|2105.2|24
1625994880000|2021-07-11 09:14:40|2113.92|2105.22|2113.77|2105.07|2114.08|2105.38|2113.7|2105|25
1625994890000|2021-07-11 09:14:50|2113.7|2105|2113.73|2105.03|2113.86|2105.16|2113.5|2104.8|20
1625994900000|2021-07-11 09:15:00|2113.82|2105.12|2114.3|2105.6|2114.49|2105.79|2113.82|2105.12|22
1625994910000|2021-07-11 09:15:10|2114.41|2105.71|2114.87|2106.17|2115.29|2106.59|2114.41|2105.71|32
1625994920000|2021-07-11 09:15:20|2114.86|2106.16|2115.2|2106.5|2115.2|2106.5|2114.84|2106.14|36
1625994930000|2021-07-11 09:15:30|2115.17|2106.47|2115.52|2106.82|2115.52|2106.82|2115.17|2106.47|33
1625994940000|2021-07-11 09:15:40|2115.5|2106.8|2115.27|2106.57|2115.5|2106.8|2115.22|2106.52|22
1625994950000|2021-07-11 09:15:50|2115.26|2106.56|2115.42|2106.72|2115.46|2106.76|2115.21|2106.51|23
1625994960000|2021-07-11 09:16:00|2115.81|2107.11|2116.26|2107.56|2116.28|2107.58|2115.81|2107.11|27
1625994970000|2021-07-11 09:16:10|2116.25|2107.55|2116.29|2107.59|2116.29|2107.59|2116.21|2107.51|13
1625994980000|2021-07-11 09:16:20|2116.35|2107.65|2116.44|2107.74|2116.48|2107.78|2116.35|2107.65|18
1625994990000|2021-07-11 09:16:30|2116.46|2107.76|2116.53|2107.83|2116.57|2107.87|2116.46|2107.76|24
1625995000000|2021-07-11 09:16:40|2116.57|2107.87|2116.88|2108.18|2116.9|2108.2|2116.57|2107.87|18
1625995010000|2021-07-11 09:16:50|2116.89|2108.19|2118.17|2109.47|2118.18|2109.48|2116.89|2108.19|14
1625995020000|2021-07-11 09:17:00|2118.16|2109.46|2118.5|2109.8|2118.53|2109.83|2118.16|2109.46|30
1625995030000|2021-07-11 09:17:10|2118.46|2109.76|2118.48|2109.78|2118.51|2109.81|2118.46|2109.76|6
1625995040000|2021-07-11 09:17:20|2118.52|2109.82|2119.18|2110.48|2119.19|2110.49|2118.52|2109.82|21
1625995050000|2021-07-11 09:17:30|2119.13|2110.43|2119.53|2110.83|2119.53|2110.83|2118.8|2110.1|33
1625995060000|2021-07-11 09:17:40|2119.57|2110.87|2119.13|2110.43|2119.57|2110.87|2119.12|2110.42|32
1625995070000|2021-07-11 09:17:50|2119.15|2110.45|2118.53|2109.83|2119.21|2110.51|2118.53|2109.83|20
1625995080000|2021-07-11 09:18:00|2118.54|2109.84|2118.57|2109.87|2118.57|2109.87|2118.51|2109.81|4
1625995090000|2021-07-11 09:18:10|2118.55|2109.85|2117.55|2108.85|2118.68|2109.98|2117.54|2108.84|24
1625995100000|2021-07-11 09:18:20|2117.58|2108.88|2116.74|2108.04|2117.58|2108.88|2116.72|2108.02|26
1625995110000|2021-07-11 09:18:30|2116.7|2108|2117.66|2108.96|2117.66|2108.96|2116.68|2107.98|26
1625995120000|2021-07-11 09:18:40|2117.65|2108.95|2117.32|2108.62|2117.66|2108.96|2117.24|2108.54|26
1625995130000|2021-07-11 09:18:50|2117.31|2108.61|2117.44|2108.74|2117.62|2108.92|2117.28|2108.58|17
1625995140000|2021-07-11 09:19:00|2117.47|2108.77|2117.63|2108.93|2117.64|2108.94|2117.47|2108.77|9
1625995150000|2021-07-11 09:19:10|2117.64|2108.94|2117.53|2108.83|2117.73|2109.03|2117.53|2108.83|11
1625995160000|2021-07-11 09:19:20|2117.54|2108.84|2116.65|2107.95|2117.58|2108.88|2116.65|2107.95|27
1625995170000|2021-07-11 09:19:30|2116.64|2107.94|2116.57|2107.87|2116.64|2107.94|2116.57|2107.87|8
1625995180000|2021-07-11 09:19:40|2116.54|2107.84|2116.1|2107.4|2116.58|2107.88|2116.08|2107.38|15
1625995190000|2021-07-11 09:19:50|2116.09|2107.39|2116.19|2107.49|2116.38|2107.68|2116.05|2107.35|21
1625995200000|2021-07-11 09:20:00|2116.21|2107.51|2116.78|2108.08|2116.78|2108.08|2116.18|2107.48|29
1625995210000|2021-07-11 09:20:10|2116.69|2107.99|2116.79|2108.09|2116.79|2108.09|2116.62|2107.92|15
1625995220000|2021-07-11 09:20:20|2116.7|2108|2116.27|2107.57|2116.72|2108.02|2116.25|2107.55|20
1625995230000|2021-07-11 09:20:30|2116.26|2107.56|2116.48|2107.78|2116.48|2107.78|2116.26|2107.56|16
1625995240000|2021-07-11 09:20:40|2116.51|2107.81|2117.03|2108.33|2117.04|2108.34|2116.51|2107.81|17
1625995250000|2021-07-11 09:20:50|2117.08|2108.38|2117.24|2108.54|2117.3|2108.6|2117.08|2108.38|15
1625995260000|2021-07-11 09:21:00|2117.25|2108.55|2117.2|2108.5|2117.26|2108.56|2117.19|2108.49|10
1625995270000|2021-07-11 09:21:10|2117.17|2108.47|2116.98|2108.28|2117.17|2108.47|2116.98|2108.28|20
1625995280000|2021-07-11 09:21:20|2116.99|2108.29|2116.99|2108.29|2117.01|2108.31|2116.93|2108.23|25
1625995290000|2021-07-11 09:21:30|2117.02|2108.32|2116.96|2108.26|2117.02|2108.32|2116.96|2108.26|11
1625995300000|2021-07-11 09:21:40|2116.92|2108.22|2117.44|2108.74|2117.6|2108.9|2116.92|2108.22|23
1625995310000|2021-07-11 09:21:50|2117.45|2108.75|2117.38|2108.68|2117.55|2108.85|2117.33|2108.63|26
1625995320000|2021-07-11 09:22:00|2117.39|2108.69|2117.32|2108.62|2117.39|2108.69|2117.26|2108.56|13
1625995330000|2021-07-11 09:22:10|2117.29|2108.59|2117.23|2108.53|2117.29|2108.59|2117.03|2108.33|20
1625995340000|2021-07-11 09:22:20|2117.21|2108.51|2117.3|2108.6|2117.34|2108.64|2117.21|2108.51|20
1625995350000|2021-07-11 09:22:30|2117.32|2108.62|2117.3|2108.6|2117.32|2108.62|2117.25|2108.55|4
1625995360000|2021-07-11 09:22:40|2117.33|2108.63|2119.02|2110.32|2119.16|2110.46|2117.32|2108.62|24
1625995370000|2021-07-11 09:22:50|2119.03|2110.33|2119.14|2110.44|2119.17|2110.47|2118.99|2110.29|20
1625995380000|2021-07-11 09:23:00|2119.17|2110.47|2121.15|2112.45|2121.15|2112.45|2119.13|2110.43|27
1625995390000|2021-07-11 09:23:10|2121.17|2112.47|2121.43|2112.73|2121.92|2113.22|2120.56|2111.86|34
1625995400000|2021-07-11 09:23:20|2121.41|2112.71|2122.03|2113.33|2122.1|2113.4|2121.34|2112.64|30
1625995410000|2021-07-11 09:23:30|2122.05|2113.35|2123.16|2114.46|2123.16|2114.46|2122.05|2113.35|22
1625995420000|2021-07-11 09:23:40|2123.17|2114.47|2122.86|2114.16|2123.44|2114.74|2122.82|2114.12|25
1625995430000|2021-07-11 09:23:50|2122.91|2114.21|2123.53|2114.83|2123.6|2114.9|2122.89|2114.19|24
1625995440000|2021-07-11 09:24:00|2123.55|2114.85|2124.26|2115.56|2124.29|2115.59|2123.55|2114.85|23
1625995450000|2021-07-11 09:24:10|2124.28|2115.58|2125.64|2116.94|2125.7|2117|2124.28|2115.58|24
1625995460000|2021-07-11 09:24:20|2125.68|2116.98|2128.31|2119.61|2128.32|2119.62|2125.64|2116.94|34
1625995470000|2021-07-11 09:24:30|2128.25|2119.55|2128.06|2119.36|2128.64|2119.94|2127.99|2119.29|34
1625995480000|2021-07-11 09:24:40|2128.16|2119.46|2130.58|2121.88|2131.06|2122.36|2128.13|2119.43|36
1625995490000|2021-07-11 09:24:50|2130.85|2122.15|2130.61|2121.91|2131.23|2122.53|2130.46|2121.76|37
1625995500000|2021-07-11 09:25:00|2130.9|2122.2|2129.76|2121.06|2130.9|2122.2|2129.76|2121.06|38
1625995510000|2021-07-11 09:25:10|2129.77|2121.07|2128.37|2119.67|2129.93|2121.23|2128.36|2119.66|31
1625995520000|2021-07-11 09:25:20|2128.43|2119.73|2127.61|2118.91|2128.43|2119.73|2127.53|2118.83|29
1625995530000|2021-07-11 09:25:30|2127.62|2118.92|2127.67|2118.97|2128.01|2119.31|2127.33|2118.63|29
1625995540000|2021-07-11 09:25:40|2127.64|2118.94|2127.34|2118.64|2127.97|2119.27|2127.09|2118.39|37
1625995550000|2021-07-11 09:25:50|2127.26|2118.56|2127.08|2118.38|2127.26|2118.56|2126.78|2118.08|28
1625995560000|2021-07-11 09:26:00|2127.07|2118.37|2126.87|2118.17|2127.21|2118.51|2126.86|2118.16|18
1625995570000|2021-07-11 09:26:10|2126.86|2118.16|2125.59|2116.89|2126.86|2118.16|2125.59|2116.89|20
1625995580000|2021-07-11 09:26:20|2125.65|2116.95|2125.14|2116.44|2125.69|2116.99|2125.1|2116.4|22
1625995590000|2021-07-11 09:26:30|2125.06|2116.36|2124.71|2116.01|2125.06|2116.36|2124.67|2115.97|20
1625995600000|2021-07-11 09:26:40|2124.75|2116.05|2125.48|2116.78|2125.6|2116.9|2124.75|2116.05|22
1625995610000|2021-07-11 09:26:50|2125.54|2116.84|2127.65|2118.95|2127.65|2118.95|2125.54|2116.84|27
1625995620000|2021-07-11 09:27:00|2127.62|2118.92|2130.52|2121.82|2130.95|2122.25|2126.86|2118.16|38
1625995630000|2021-07-11 09:27:10|2130.53|2121.83|2130.26|2121.56|2130.87|2122.17|2130.26|2121.56|23
1625995640000|2021-07-11 09:27:20|2130.15|2121.45|2129.86|2121.16|2130.64|2121.94|2129.86|2121.16|31
1625995650000|2021-07-11 09:27:30|2129.85|2121.15|2129.24|2120.54|2129.93|2121.23|2129.24|2120.54|28
1625995660000|2021-07-11 09:27:40|2129.34|2120.64|2128.59|2119.89|2129.34|2120.64|2128.24|2119.54|24
1625995670000|2021-07-11 09:27:50|2128.61|2119.91|2128.5|2119.8|2128.94|2120.24|2128.49|2119.79|27
1625995680000|2021-07-11 09:28:00|2128.49|2119.79|2128.35|2119.65|2128.7|2120|2128.34|2119.64|26
1625995690000|2021-07-11 09:28:10|2128.41|2119.71|2127.84|2119.14|2128.5|2119.8|2127.82|2119.12|26
1625995700000|2021-07-11 09:28:20|2127.91|2119.21|2127.91|2119.21|2127.92|2119.22|2127.78|2119.08|15
1625995710000|2021-07-11 09:28:30|2127.84|2119.14|2127.97|2119.27|2127.99|2119.29|2127.82|2119.12|8
1625995720000|2021-07-11 09:28:40|2128.07|2119.37|2128.75|2120.05|2128.91|2120.21|2128.07|2119.37|26
1625995730000|2021-07-11 09:28:50|2128.79|2120.09|2128.29|2119.59|2129.61|2120.91|2128.12|2119.42|34
1625995740000|2021-07-11 09:29:00|2128.35|2119.65|2128.16|2119.46|2128.35|2119.65|2128.15|2119.45|20
1625995750000|2021-07-11 09:29:10|2128.2|2119.5|2128.35|2119.65|2128.57|2119.87|2128.2|2119.5|17
1625995760000|2021-07-11 09:29:20|2128.36|2119.66|2128.83|2120.13|2128.95|2120.25|2128.34|2119.64|27
1625995770000|2021-07-11 09:29:30|2128.8|2120.1|2129.14|2120.44|2129.14|2120.44|2128.72|2120.02|20
1625995780000|2021-07-11 09:29:40|2129.46|2120.76|2128.97|2120.27|2129.62|2120.92|2128.97|2120.27|23
1625995790000|2021-07-11 09:29:50|2129.03|2120.33|2129.1|2120.4|2129.26|2120.56|2128.99|2120.29|27
1625995800000|2021-07-11 09:30:00|2129.11|2120.41|2128.93|2120.23|2129.11|2120.41|2128.7|2120|29
1625995810000|2021-07-11 09:30:10|2128.95|2120.25|2127.69|2118.99|2128.95|2120.25|2127.69|2118.99|26
1625995820000|2021-07-11 09:30:20|2127.68|2118.98|2126.91|2118.21|2127.68|2118.98|2126.91|2118.21|13
1625995830000|2021-07-11 09:30:30|2126.93|2118.23|2126.91|2118.21|2127.04|2118.34|2126.7|2118|23
1625995840000|2021-07-11 09:30:40|2126.9|2118.2|2126.58|2117.88|2126.91|2118.21|2126.58|2117.88|15
1625995850000|2021-07-11 09:30:50|2126.57|2117.87|2126.42|2117.72|2126.58|2117.88|2126.37|2117.67|19
1625995860000|2021-07-11 09:31:00|2126.32|2117.62|2126.17|2117.47|2126.43|2117.73|2126.12|2117.42|9
1625995870000|2021-07-11 09:31:10|2125.44|2116.74|2124.31|2115.61|2125.52|2116.82|2124.27|2115.57|32
1625995880000|2021-07-11 09:31:20|2124.35|2115.65|2123.35|2114.65|2124.35|2115.65|2123.31|2114.61|28
1625995890000|2021-07-11 09:31:30|2123.37|2114.67|2122.7|2114|2123.43|2114.73|2122.5|2113.8|36
1625995900000|2021-07-11 09:31:40|2122.64|2113.94|2123.92|2115.22|2123.92|2115.22|2122.64|2113.94|36
1625995910000|2021-07-11 09:31:50|2124.01|2115.31|2124.03|2115.33|2124.03|2115.33|2123.74|2115.04|25
1625995920000|2021-07-11 09:32:00|2124.11|2115.41|2122.43|2113.73|2124.14|2115.44|2122.32|2113.62|33
1625995930000|2021-07-11 09:32:10|2122.47|2113.77|2123.06|2114.36|2123.43|2114.73|2122.42|2113.72|34
1625995940000|2021-07-11 09:32:20|2123.27|2114.57|2124.93|2116.23|2124.93|2116.23|2123.09|2114.39|35
1625995950000|2021-07-11 09:32:30|2124.91|2116.21|2124.61|2115.91|2124.91|2116.21|2124.17|2115.47|34
1625995960000|2021-07-11 09:32:40|2124.63|2115.93|2124.74|2116.04|2124.84|2116.14|2124.63|2115.93|33
1625995970000|2021-07-11 09:32:50|2124.76|2116.06|2124.77|2116.07|2124.81|2116.11|2124.72|2116.02|20
1625995980000|2021-07-11 09:33:00|2124.78|2116.08|2124.81|2116.11|2124.85|2116.15|2124.76|2116.06|13
1625995990000|2021-07-11 09:33:10|2124.83|2116.13|2124.64|2115.94|2124.85|2116.15|2124.29|2115.59|24
1625996000000|2021-07-11 09:33:20|2124.57|2115.87|2125.17|2116.47|2125.32|2116.62|2124.57|2115.87|34
1625996010000|2021-07-11 09:33:30|2125.14|2116.44|2125.25|2116.55|2125.28|2116.58|2125.1|2116.4|25
1625996020000|2021-07-11 09:33:40|2125.24|2116.54|2125.55|2116.85|2126.12|2117.42|2125.23|2116.53|29
1625996030000|2021-07-11 09:33:50|2125.57|2116.87|2124.92|2116.22|2125.57|2116.87|2124.9|2116.2|24
1625996040000|2021-07-11 09:34:00|2124.88|2116.18|2124.18|2115.48|2125.01|2116.31|2124.12|2115.42|29
1625996050000|2021-07-11 09:34:10|2124.17|2115.47|2124.03|2115.33|2124.25|2115.55|2123.76|2115.06|26
1625996060000|2021-07-11 09:34:20|2124.01|2115.31|2124.84|2116.14|2125.27|2116.57|2124.01|2115.31|34
1625996070000|2021-07-11 09:34:30|2124.83|2116.13|2124.97|2116.27|2125.08|2116.38|2124.81|2116.11|26
1625996080000|2021-07-11 09:34:40|2124.95|2116.25|2124.88|2116.18|2125|2116.3|2124.79|2116.09|23
1625996090000|2021-07-11 09:34:50|2124.87|2116.17|2124.77|2116.07|2124.9|2116.2|2124.66|2115.96|28
1625996100000|2021-07-11 09:35:00|2124.79|2116.09|2124.74|2116.04|2124.79|2116.09|2124.72|2116.02|18
1625996110000|2021-07-11 09:35:10|2124.83|2116.13|2126.92|2118.22|2127.07|2118.37|2124.83|2116.13|27
1625996120000|2021-07-11 09:35:20|2126.84|2118.14|2126.46|2117.76|2127.51|2118.81|2126.28|2117.58|34
1625996130000|2021-07-11 09:35:30|2126.48|2117.78|2126.29|2117.59|2126.48|2117.78|2126.25|2117.55|23
1625996140000|2021-07-11 09:35:40|2126.26|2117.56|2126.57|2117.87|2126.64|2117.94|2126.26|2117.56|12
1625996150000|2021-07-11 09:35:50|2126.49|2117.79|2126.22|2117.52|2126.78|2118.08|2126.22|2117.52|24
1625996160000|2021-07-11 09:36:00|2126.23|2117.53|2126.06|2117.36|2126.28|2117.58|2126.06|2117.36|29
1625996170000|2021-07-11 09:36:10|2126.08|2117.38|2125.79|2117.09|2126.18|2117.48|2125.79|2117.09|22
1625996180000|2021-07-11 09:36:20|2125.77|2117.07|2125.71|2117.01|2125.82|2117.12|2125.67|2116.97|18
1625996190000|2021-07-11 09:36:30|2125.7|2117|2125.44|2116.74|2125.7|2117|2125.42|2116.72|16
1625996200000|2021-07-11 09:36:40|2125.46|2116.76|2125.8|2117.1|2125.92|2117.22|2125.43|2116.73|30
1625996210000|2021-07-11 09:36:50|2125.79|2117.09|2126.32|2117.62|2126.98|2118.28|2125.79|2117.09|32
1625996220000|2021-07-11 09:37:00|2126.29|2117.59|2126.52|2117.82|2127.03|2118.33|2126.29|2117.59|33
1625996230000|2021-07-11 09:37:10|2126.53|2117.83|2126.68|2117.98|2126.68|2117.98|2126.37|2117.67|33
1625996240000|2021-07-11 09:37:20|2126.66|2117.96|2126.11|2117.41|2126.74|2118.04|2126.02|2117.32|33
1625996250000|2021-07-11 09:37:30|2126.03|2117.33|2125.5|2116.8|2126.03|2117.33|2125.5|2116.8|27
1625996260000|2021-07-11 09:37:40|2125.45|2116.75|2125.59|2116.89|2125.59|2116.89|2125.4|2116.7|17
1625996270000|2021-07-11 09:37:50|2125.6|2116.9|2126.01|2117.31|2126.01|2117.31|2125.6|2116.9|14
1625996280000|2021-07-11 09:38:00|2126.02|2117.32|2126.13|2117.43|2126.18|2117.48|2125.95|2117.25|13
1625996290000|2021-07-11 09:38:10|2126.12|2117.42|2126.12|2117.42|2126.24|2117.54|2126.11|2117.41|14
1625996300000|2021-07-11 09:38:20|2126.13|2117.43|2126.18|2117.48|2126.21|2117.51|2126.01|2117.31|17
1625996310000|2021-07-11 09:38:30|2126.2|2117.5|2126.16|2117.46|2126.21|2117.51|2126.13|2117.43|12
1625996320000|2021-07-11 09:38:40|2126.18|2117.48|2126.58|2117.88|2126.59|2117.89|2126.13|2117.43|17
1625996330000|2021-07-11 09:38:50|2126.59|2117.89|2126.65|2117.95|2126.65|2117.95|2126.53|2117.83|16
1625996340000|2021-07-11 09:39:00|2126.66|2117.96|2126.71|2118.01|2126.72|2118.02|2126.66|2117.96|16
1625996350000|2021-07-11 09:39:10|2126.7|2118|2126.7|2118|2126.7|2118|2126.7|2118|1
1625996360000|2021-07-11 09:39:20|2126.69|2117.99|2127.69|2118.99|2127.7|2119|2126.69|2117.99|15
1625996370000|2021-07-11 09:39:30|2127.68|2118.98|2127.13|2118.43|2127.79|2119.09|2127.1|2118.4|29
1625996380000|2021-07-11 09:39:40|2127.15|2118.45|2127.22|2118.52|2127.42|2118.72|2127.14|2118.44|25
1625996390000|2021-07-11 09:39:50|2127.25|2118.55|2128.42|2119.72|2129.31|2120.61|2127.21|2118.51|24
1625996400000|2021-07-11 09:40:00|2128.15|2119.45|2128.94|2120.24|2129.01|2120.31|2128.15|2119.45|27
1625996410000|2021-07-11 09:40:10|2128.93|2120.23|2129.2|2120.5|2129.67|2120.97|2128.9|2120.2|31
1625996420000|2021-07-11 09:40:20|2129.21|2120.51|2129.53|2120.83|2129.54|2120.84|2129.19|2120.49|24
1625996430000|2021-07-11 09:40:30|2129.91|2121.21|2129.21|2120.51|2130.28|2121.58|2129.17|2120.47|32
1625996440000|2021-07-11 09:40:40|2129.19|2120.49|2128.69|2119.99|2129.19|2120.49|2128.69|2119.99|30
1625996450000|2021-07-11 09:40:50|2128.75|2120.05|2129.33|2120.63|2129.42|2120.72|2128.64|2119.94|23
1625996460000|2021-07-11 09:41:00|2129.31|2120.61|2129.43|2120.73|2129.46|2120.76|2129.31|2120.61|17
1625996470000|2021-07-11 09:41:10|2129.29|2120.59|2129.39|2120.69|2129.4|2120.7|2129.1|2120.4|27
1625996480000|2021-07-11 09:41:20|2129.4|2120.7|2129.13|2120.43|2129.45|2120.75|2129.04|2120.34|30
1625996490000|2021-07-11 09:41:30|2129.12|2120.42|2128.85|2120.15|2129.42|2120.72|2128.79|2120.09|34
1625996500000|2021-07-11 09:41:40|2128.86|2120.16|2129.11|2120.41|2129.18|2120.48|2128.86|2120.16|30
1625996510000|2021-07-11 09:41:50|2129.12|2120.42|2129.05|2120.35|2129.16|2120.46|2128.97|2120.27|32
1625996520000|2021-07-11 09:42:00|2129.03|2120.33|2128.95|2120.25|2129.09|2120.39|2128.95|2120.25|29
1625996530000|2021-07-11 09:42:10|2128.86|2120.16|2129.15|2120.45|2129.15|2120.45|2128.38|2119.68|30
1625996540000|2021-07-11 09:42:20|2129.16|2120.46|2128.81|2120.11|2129.16|2120.46|2128.79|2120.09|29
1625996550000|2021-07-11 09:42:30|2128.79|2120.09|2128.38|2119.68|2128.83|2120.13|2127.97|2119.27|29
1625996560000|2021-07-11 09:42:40|2128.4|2119.7|2128|2119.3|2128.4|2119.7|2128|2119.3|32
1625996570000|2021-07-11 09:42:50|2128.01|2119.31|2128.16|2119.46|2128.45|2119.75|2128|2119.3|23
1625996580000|2021-07-11 09:43:00|2128.2|2119.5|2128.07|2119.37|2128.38|2119.68|2127.88|2119.18|28
1625996590000|2021-07-11 09:43:10|2128.02|2119.32|2127.81|2119.11|2128.02|2119.32|2127.78|2119.08|30
1625996600000|2021-07-11 09:43:20|2127.75|2119.05|2128|2119.3|2128.03|2119.33|2127.68|2118.98|28
1625996610000|2021-07-11 09:43:30|2127.98|2119.28|2127.8|2119.1|2128|2119.3|2127.75|2119.05|32
1625996620000|2021-07-11 09:43:40|2127.78|2119.08|2127.71|2119.01|2127.8|2119.1|2127.69|2118.99|22
1625996630000|2021-07-11 09:43:50|2127.72|2119.02|2127.69|2118.99|2127.78|2119.08|2127.66|2118.96|25
1625996640000|2021-07-11 09:44:00|2127.74|2119.04|2127.77|2119.07|2127.86|2119.16|2127.74|2119.04|21
1625996650000|2021-07-11 09:44:10|2127.74|2119.04|2127.6|2118.9|2127.77|2119.07|2127.6|2118.9|29
1625996660000|2021-07-11 09:44:20|2127.57|2118.87|2127.1|2118.4|2127.67|2118.97|2127.1|2118.4|23
1625996670000|2021-07-11 09:44:30|2127.12|2118.42|2127.12|2118.42|2127.22|2118.52|2127.1|2118.4|21
1625996680000|2021-07-11 09:44:40|2127.11|2118.41|2126.99|2118.29|2127.16|2118.46|2126.98|2118.28|15
1625996690000|2021-07-11 09:44:50|2126.97|2118.27|2126.83|2118.13|2126.97|2118.27|2126.6|2117.9|19
1625996700000|2021-07-11 09:45:00|2126.71|2118.01|2126.67|2117.97|2126.71|2118.01|2126.42|2117.72|24
1625996710000|2021-07-11 09:45:10|2126.66|2117.96|2126.61|2117.91|2126.67|2117.97|2126.56|2117.86|7
1625996720000|2021-07-11 09:45:20|2126.6|2117.9|2127.97|2119.27|2128.06|2119.36|2126.6|2117.9|21
1625996730000|2021-07-11 09:45:30|2127.96|2119.26|2127.87|2119.17|2128.09|2119.39|2127.82|2119.12|21
1625996740000|2021-07-11 09:45:40|2127.98|2119.28|2127.25|2118.55|2128.05|2119.35|2127.25|2118.55|31
1625996750000|2021-07-11 09:45:50|2127.24|2118.54|2126.85|2118.15|2127.24|2118.54|2126.84|2118.14|15
1625996760000|2021-07-11 09:46:00|2126.87|2118.17|2126.72|2118.02|2126.98|2118.28|2126.7|2118|17
1625996770000|2021-07-11 09:46:10|2126.7|2118|2126.24|2117.54|2126.72|2118.02|2126.21|2117.51|19
1625996780000|2021-07-11 09:46:20|2126.23|2117.53|2126.24|2117.54|2126.28|2117.58|2126.22|2117.52|8
1625996790000|2021-07-11 09:46:30|2126.18|2117.48|2125.6|2116.9|2126.18|2117.48|2125.6|2116.9|24
1625996800000|2021-07-11 09:46:40|2125.59|2116.89|2124.78|2116.08|2125.6|2116.9|2124.78|2116.08|29
1625996810000|2021-07-11 09:46:50|2124.76|2116.06|2124.71|2116.01|2124.82|2116.12|2124.52|2115.82|17
1625996820000|2021-07-11 09:47:00|2124.72|2116.02|2124.77|2116.07|2124.95|2116.25|2124.7|2116|26
1625996830000|2021-07-11 09:47:10|2124.71|2116.01|2124.68|2115.98|2124.73|2116.03|2124.61|2115.91|22
1625996840000|2021-07-11 09:47:20|2124.64|2115.94|2124.64|2115.94|2124.73|2116.03|2124.62|2115.92|21
1625996850000|2021-07-11 09:47:30|2124.65|2115.95|2124.49|2115.79|2124.65|2115.95|2124.48|2115.78|14
1625996860000|2021-07-11 09:47:40|2124.56|2115.86|2124.49|2115.79|2124.66|2115.96|2124.49|2115.79|25
1625996870000|2021-07-11 09:47:50|2124.54|2115.84|2124.52|2115.82|2124.55|2115.85|2124.38|2115.68|17
1625996880000|2021-07-11 09:48:00|2124.51|2115.81|2124.57|2115.87|2124.71|2116.01|2124.41|2115.71|20
1625996890000|2021-07-11 09:48:10|2124.54|2115.84|2124.56|2115.86|2124.59|2115.89|2124.5|2115.8|22
1625996900000|2021-07-11 09:48:20|2124.58|2115.88|2124.22|2115.52|2124.58|2115.88|2124.16|2115.46|23
1625996910000|2021-07-11 09:48:30|2124.18|2115.48|2124.3|2115.6|2124.3|2115.6|2124.16|2115.46|25
1625996920000|2021-07-11 09:48:40|2124.21|2115.51|2123.54|2114.84|2124.23|2115.53|2123.48|2114.78|33
1625996930000|2021-07-11 09:48:50|2123.64|2114.94|2123.91|2115.21|2123.91|2115.21|2123.22|2114.52|30
1625996940000|2021-07-11 09:49:00|2124.09|2115.39|2124.54|2115.84|2124.56|2115.86|2124.09|2115.39|28
1625996950000|2021-07-11 09:49:10|2124.52|2115.82|2125.23|2116.53|2125.25|2116.55|2124.45|2115.75|25
1625996960000|2021-07-11 09:49:20|2125.49|2116.79|2125.32|2116.62|2125.61|2116.91|2125.18|2116.48|31
1625996970000|2021-07-11 09:49:30|2125.3|2116.6|2125.24|2116.54|2125.34|2116.64|2125.17|2116.47|25
1625996980000|2021-07-11 09:49:40|2125.21|2116.51|2125.08|2116.38|2125.25|2116.55|2124.89|2116.19|17
1625996990000|2021-07-11 09:49:50|2125.06|2116.36|2125.13|2116.43|2125.17|2116.47|2125.06|2116.36|17
1625997000000|2021-07-11 09:50:00|2125.11|2116.41|2124.99|2116.29|2125.15|2116.45|2124.99|2116.29|12
1625997010000|2021-07-11 09:50:10|2125.01|2116.31|2124.96|2116.26|2125.01|2116.31|2124.96|2116.26|2
1625997020000|2021-07-11 09:50:20|2124.91|2116.21|2124.24|2115.54|2124.91|2116.21|2124.12|2115.42|20
1625997030000|2021-07-11 09:50:30|2124.22|2115.52|2124.13|2115.43|2124.34|2115.64|2124.13|2115.43|19
1625997040000|2021-07-11 09:50:40|2124.12|2115.42|2124.1|2115.4|2124.18|2115.48|2124.06|2115.36|20
1625997050000|2021-07-11 09:50:50|2124.11|2115.41|2124.11|2115.41|2124.14|2115.44|2124.04|2115.34|14
1625997060000|2021-07-11 09:51:00|2124.04|2115.34|2124.24|2115.54|2124.27|2115.57|2124.01|2115.31|22
1625997070000|2021-07-11 09:51:10|2124.22|2115.52|2124.99|2116.29|2124.99|2116.29|2124.02|2115.32|24
1625997080000|2021-07-11 09:51:20|2125.08|2116.38|2125.53|2116.83|2125.63|2116.93|2125.08|2116.38|15
1625997090000|2021-07-11 09:51:30|2125.52|2116.82|2125.55|2116.85|2125.69|2116.99|2125.51|2116.81|14
1625997100000|2021-07-11 09:51:40|2125.56|2116.86|2125.58|2116.88|2125.58|2116.88|2125.55|2116.85|3
1625997110000|2021-07-11 09:51:50|2125.59|2116.89|2125.42|2116.72|2125.65|2116.95|2125.42|2116.72|17
1625997120000|2021-07-11 09:52:00|2125.43|2116.73|2125.42|2116.72|2125.45|2116.75|2125.42|2116.72|6
1625997130000|2021-07-11 09:52:10|2125.46|2116.76|2125.45|2116.75|2125.52|2116.82|2125.41|2116.71|12
1625997140000|2021-07-11 09:52:20|2125.46|2116.76|2125.51|2116.81|2125.51|2116.81|2125.41|2116.71|26
1625997150000|2021-07-11 09:52:30|2125.5|2116.8|2124.54|2115.84|2125.59|2116.89|2124.54|2115.84|27
1625997160000|2021-07-11 09:52:40|2124.48|2115.78|2124.5|2115.8|2124.6|2115.9|2124.43|2115.73|19
1625997170000|2021-07-11 09:52:50|2124.46|2115.76|2124.44|2115.74|2124.46|2115.76|2124.39|2115.69|18
1625997180000|2021-07-11 09:53:00|2124.45|2115.75|2125.13|2116.43|2125.17|2116.47|2124.45|2115.75|26
1625997190000|2021-07-11 09:53:10|2125.2|2116.5|2125.07|2116.37|2125.21|2116.51|2124.87|2116.17|29
1625997200000|2021-07-11 09:53:20|2125.01|2116.31|2124.91|2116.21|2125.03|2116.33|2124.87|2116.17|20
1625997210000|2021-07-11 09:53:30|2124.89|2116.19|2124.84|2116.14|2124.89|2116.19|2124.82|2116.12|17
1625997220000|2021-07-11 09:53:40|2124.86|2116.16|2124.39|2115.69|2124.87|2116.17|2124.35|2115.65|24
1625997230000|2021-07-11 09:53:50|2124.36|2115.66|2124.61|2115.91|2124.61|2115.91|2123.97|2115.27|32
1625997240000|2021-07-11 09:54:00|2124.6|2115.9|2124.88|2116.18|2124.89|2116.19|2124.57|2115.87|17
1625997250000|2021-07-11 09:54:10|2124.89|2116.19|2124.26|2115.56|2124.91|2116.21|2123.63|2114.93|32
1625997260000|2021-07-11 09:54:20|2124.28|2115.58|2124.44|2115.74|2124.53|2115.83|2124.19|2115.49|31
1625997270000|2021-07-11 09:54:30|2124.51|2115.81|2124.3|2115.6|2124.67|2115.97|2124.3|2115.6|24
1625997280000|2021-07-11 09:54:40|2124.32|2115.62|2124.89|2116.19|2124.98|2116.28|2124.31|2115.61|28
1625997290000|2021-07-11 09:54:50|2124.9|2116.2|2124.68|2115.98|2124.94|2116.24|2124.56|2115.86|28
1625997300000|2021-07-11 09:55:00|2124.69|2115.99|2125.35|2116.65|2125.37|2116.67|2124.69|2115.99|31
1625997310000|2021-07-11 09:55:10|2125.5|2116.8|2125.66|2116.96|2125.67|2116.97|2125.44|2116.74|17
1625997320000|2021-07-11 09:55:20|2125.65|2116.95|2125.66|2116.96|2125.66|2116.96|2125.65|2116.95|6
1625997330000|2021-07-11 09:55:30|2125.67|2116.97|2126.19|2117.49|2126.19|2117.49|2125.65|2116.95|19
1625997340000|2021-07-11 09:55:40|2126.25|2117.55|2126.87|2118.17|2126.91|2118.21|2126.2|2117.5|22
1625997350000|2021-07-11 09:55:50|2126.94|2118.24|2126.71|2118.01|2126.95|2118.25|2126.68|2117.98|24
1625997360000|2021-07-11 09:56:00|2126.68|2117.98|2126.56|2117.86|2126.69|2117.99|2126.48|2117.78|14
1625997370000|2021-07-11 09:56:10|2126.62|2117.92|2126.7|2118|2126.73|2118.03|2126.62|2117.92|12
1625997380000|2021-07-11 09:56:20|2126.69|2117.99|2125.81|2117.11|2126.69|2117.99|2125.71|2117.01|18
1625997390000|2021-07-11 09:56:30|2125.84|2117.14|2125.43|2116.73|2126.03|2117.33|2125.42|2116.72|25
1625997400000|2021-07-11 09:56:40|2125.44|2116.74|2125.45|2116.75|2125.58|2116.88|2125.4|2116.7|20
1625997410000|2021-07-11 09:56:50|2125.43|2116.73|2125.58|2116.88|2125.61|2116.91|2125.43|2116.73|10
1625997420000|2021-07-11 09:57:00|2125.45|2116.75|2125.15|2116.45|2125.49|2116.79|2125.09|2116.39|22
1625997430000|2021-07-11 09:57:10|2125.11|2116.41|2125.03|2116.33|2125.12|2116.42|2124.99|2116.29|13
1625997440000|2021-07-11 09:57:20|2125.07|2116.37|2125.14|2116.44|2125.14|2116.44|2125.07|2116.37|5
1625997450000|2021-07-11 09:57:30|2125.12|2116.42|2124.9|2116.2|2125.12|2116.42|2124.9|2116.2|6
1625997460000|2021-07-11 09:57:40|2124.89|2116.19|2125.06|2116.36|2125.06|2116.36|2124.89|2116.19|10
1625997470000|2021-07-11 09:57:50|2125.03|2116.33|2125.24|2116.54|2125.31|2116.61|2125|2116.3|12
1625997480000|2021-07-11 09:58:00|2125.25|2116.55|2124.87|2116.17|2125.48|2116.78|2124.82|2116.12|28
1625997490000|2021-07-11 09:58:10|2124.86|2116.16|2125.34|2116.64|2125.55|2116.85|2124.82|2116.12|34
1625997500000|2021-07-11 09:58:20|2125.3|2116.6|2125.3|2116.6|2125.32|2116.62|2125.13|2116.43|28
1625997510000|2021-07-11 09:58:30|2125.33|2116.63|2126.25|2117.55|2126.32|2117.62|2125.33|2116.63|31
1625997520000|2021-07-11 09:58:40|2126.24|2117.54|2126.36|2117.66|2126.36|2117.66|2126.2|2117.5|18
1625997530000|2021-07-11 09:58:50|2126.4|2117.7|2126|2117.3|2126.4|2117.7|2125.88|2117.18|29
1625997540000|2021-07-11 09:59:00|2126.04|2117.34|2124.93|2116.23|2126.07|2117.37|2124.93|2116.23|28
1625997550000|2021-07-11 09:59:10|2124.94|2116.24|2124.63|2115.93|2125.03|2116.33|2124.63|2115.93|19
1625997560000|2021-07-11 09:59:20|2124.68|2115.98|2124.65|2115.95|2124.88|2116.18|2124.65|2115.95|19
1625997570000|2021-07-11 09:59:30|2124.69|2115.99|2124.73|2116.03|2124.79|2116.09|2124.61|2115.91|15
1625997580000|2021-07-11 09:59:40|2124.66|2115.96|2123.69|2114.99|2124.66|2115.96|2123.66|2114.96|27
1625997590000|2021-07-11 09:59:50|2123.67|2114.97|2123.65|2114.95|2123.74|2115.04|2123.59|2114.89|24
1625997600000|2021-07-11 10:00:00|2123.67|2114.97|2125.76|2117.06|2125.81|2117.11|2123.66|2114.96|34
1625997610000|2021-07-11 10:00:10|2125.78|2117.08|2126.07|2117.37|2126.12|2117.42|2125.6|2116.9|31
1625997620000|2021-07-11 10:00:20|2126.08|2117.38|2126.28|2117.58|2126.28|2117.58|2126.03|2117.33|33
1625997630000|2021-07-11 10:00:30|2126.3|2117.6|2125.94|2117.24|2126.3|2117.6|2125.93|2117.23|27
1625997640000|2021-07-11 10:00:40|2125.9|2117.2|2125.87|2117.17|2125.98|2117.28|2125.83|2117.13|20
1625997650000|2021-07-11 10:00:50|2125.93|2117.23|2125.85|2117.15|2126.03|2117.33|2125.85|2117.15|26
1625997660000|2021-07-11 10:01:00|2125.73|2117.03|2124.78|2116.08|2125.73|2117.03|2124.78|2116.08|34
1625997670000|2021-07-11 10:01:10|2124.77|2116.07|2124|2115.3|2124.82|2116.12|2124|2115.3|31
1625997680000|2021-07-11 10:01:20|2124.06|2115.36|2123.98|2115.28|2124.14|2115.44|2123.72|2115.02|34
1625997690000|2021-07-11 10:01:30|2123.97|2115.27|2124.52|2115.82|2124.52|2115.82|2123.93|2115.23|33
1625997700000|2021-07-11 10:01:40|2124.59|2115.89|2124.07|2115.37|2124.59|2115.89|2124.07|2115.37|32
1625997710000|2021-07-11 10:01:50|2124.04|2115.34|2123.96|2115.26|2124.09|2115.39|2123.74|2115.04|30
1625997720000|2021-07-11 10:02:00|2123.95|2115.25|2123.93|2115.23|2124.05|2115.35|2123.85|2115.15|27
1625997730000|2021-07-11 10:02:10|2123.92|2115.22|2124.51|2115.81|2124.59|2115.89|2123.72|2115.02|36
1625997740000|2021-07-11 10:02:20|2124.55|2115.85|2125.27|2116.57|2125.27|2116.57|2124.55|2115.85|32
1625997750000|2021-07-11 10:02:30|2125.28|2116.58|2125.69|2116.99|2125.78|2117.08|2125.28|2116.58|27
1625997760000|2021-07-11 10:02:40|2125.68|2116.98|2125.3|2116.6|2126|2117.3|2125.29|2116.59|23
1625997770000|2021-07-11 10:02:50|2125.34|2116.64|2125.11|2116.41|2125.34|2116.64|2125.11|2116.41|31
1625997780000|2021-07-11 10:03:00|2125.1|2116.4|2125.18|2116.48|2125.25|2116.55|2125.1|2116.4|23
1625997790000|2021-07-11 10:03:10|2125.2|2116.5|2125.38|2116.68|2125.38|2116.68|2125.2|2116.5|20
1625997800000|2021-07-11 10:03:20|2125.45|2116.75|2125.36|2116.66|2125.64|2116.94|2125.2|2116.5|35
1625997810000|2021-07-11 10:03:30|2125.38|2116.68|2125.62|2116.92|2125.67|2116.97|2125.38|2116.68|10
1625997820000|2021-07-11 10:03:40|2125.61|2116.91|2125.58|2116.88|2125.63|2116.93|2125.51|2116.81|26
1625997830000|2021-07-11 10:03:50|2125.55|2116.85|2125.02|2116.32|2125.59|2116.89|2125|2116.3|27
1625997840000|2021-07-11 10:04:00|2125.01|2116.31|2125.01|2116.31|2125.1|2116.4|2124.99|2116.29|23
1625997850000|2021-07-11 10:04:10|2124.99|2116.29|2125.61|2116.91|2125.7|2117|2124.97|2116.27|36
1625997860000|2021-07-11 10:04:20|2125.64|2116.94|2125.94|2117.24|2126.35|2117.65|2125.64|2116.94|33
1625997870000|2021-07-11 10:04:30|2125.91|2117.21|2125.28|2116.58|2125.91|2117.21|2125.19|2116.49|35
1625997880000|2021-07-11 10:04:40|2125.29|2116.59|2125.52|2116.82|2125.57|2116.87|2125.28|2116.58|26
1625997890000|2021-07-11 10:04:50|2125.58|2116.88|2125.34|2116.64|2125.58|2116.88|2125.31|2116.61|30
1625997900000|2021-07-11 10:05:00|2125.37|2116.67|2125.42|2116.72|2125.43|2116.73|2125.37|2116.67|10
1625997910000|2021-07-11 10:05:10|2125.4|2116.7|2125.4|2116.7|2125.43|2116.73|2125.3|2116.6|26
1625997920000|2021-07-11 10:05:20|2125.37|2116.67|2124.79|2116.09|2125.4|2116.7|2124.79|2116.09|29
1625997930000|2021-07-11 10:05:30|2124.78|2116.08|2124.45|2115.75|2124.85|2116.15|2124.42|2115.72|26
1625997940000|2021-07-11 10:05:40|2124.46|2115.76|2124.59|2115.89|2124.64|2115.94|2124.4|2115.7|35
1625997950000|2021-07-11 10:05:50|2124.6|2115.9|2125.13|2116.43|2125.13|2116.43|2124.54|2115.84|21
1625997960000|2021-07-11 10:06:00|2125.14|2116.44|2125.8|2117.1|2125.8|2117.1|2125.13|2116.43|28
1625997970000|2021-07-11 10:06:10|2125.82|2117.12|2125.89|2117.19|2126|2117.3|2125.82|2117.12|23
1625997980000|2021-07-11 10:06:20|2125.9|2117.2|2125.77|2117.07|2125.91|2117.21|2125.68|2116.98|22
1625997990000|2021-07-11 10:06:30|2125.79|2117.09|2125.96|2117.26|2125.97|2117.27|2125.77|2117.07|21
1625998000000|2021-07-11 10:06:40|2125.97|2117.27|2125.98|2117.28|2125.98|2117.28|2125.93|2117.23|15
1625998010000|2021-07-11 10:06:50|2125.97|2117.27|2126.59|2117.89|2126.59|2117.89|2125.97|2117.27|17
1625998020000|2021-07-11 10:07:00|2126.6|2117.9|2127.01|2118.31|2127.1|2118.4|2126.6|2117.9|26
1625998030000|2021-07-11 10:07:10|2127.04|2118.34|2127.47|2118.77|2127.47|2118.77|2126.96|2118.26|19
1625998040000|2021-07-11 10:07:20|2127.61|2118.91|2127.88|2119.18|2127.89|2119.19|2127.59|2118.89|17
1625998050000|2021-07-11 10:07:30|2127.93|2119.23|2128.11|2119.41|2128.27|2119.57|2127.87|2119.17|28
1625998060000|2021-07-11 10:07:40|2128.12|2119.42|2128.16|2119.46|2128.23|2119.53|2128.04|2119.34|13
1625998070000|2021-07-11 10:07:50|2128.28|2119.58|2128.51|2119.81|2128.53|2119.83|2128.27|2119.57|16
1625998080000|2021-07-11 10:08:00|2128.5|2119.8|2127.3|2118.6|2128.6|2119.9|2127.25|2118.55|30
1625998090000|2021-07-11 10:08:10|2127.25|2118.55|2127.43|2118.73|2127.47|2118.77|2127.25|2118.55|24
1625998100000|2021-07-11 10:08:20|2127.44|2118.74|2127.42|2118.72|2127.54|2118.84|2127.41|2118.71|23
1625998110000|2021-07-11 10:08:30|2127.4|2118.7|2127.51|2118.81|2127.52|2118.82|2127.34|2118.64|23
1625998120000|2021-07-11 10:08:40|2127.58|2118.88|2127.83|2119.13|2127.83|2119.13|2127.47|2118.77|28
1625998130000|2021-07-11 10:08:50|2127.84|2119.14|2127.87|2119.17|2127.87|2119.17|2127.78|2119.08|12
1625998140000|2021-07-11 10:09:00|2127.93|2119.23|2128.47|2119.77|2128.61|2119.91|2127.93|2119.23|21
1625998150000|2021-07-11 10:09:10|2128.46|2119.76|2128.44|2119.74|2128.5|2119.8|2128.41|2119.71|19
1625998160000|2021-07-11 10:09:20|2128.45|2119.75|2128.39|2119.69|2128.61|2119.91|2128.35|2119.65|24
1625998170000|2021-07-11 10:09:30|2128.33|2119.63|2128.59|2119.89|2128.59|2119.89|2128.33|2119.63|22
1625998180000|2021-07-11 10:09:40|2128.6|2119.9|2128.66|2119.96|2128.66|2119.96|2128.59|2119.89|17
1625998190000|2021-07-11 10:09:50|2128.65|2119.95|2128.88|2120.18|2128.98|2120.28|2128.64|2119.94|22
1625998200000|2021-07-11 10:10:00|2128.87|2120.17|2130.1|2121.4|2130.25|2121.55|2128.85|2120.15|30
1625998210000|2021-07-11 10:10:10|2130.12|2121.42|2129.8|2121.1|2130.15|2121.45|2129.65|2120.95|24
1625998220000|2021-07-11 10:10:20|2129.85|2121.15|2130.26|2121.56|2130.33|2121.63|2129.85|2121.15|16
1625998230000|2021-07-11 10:10:30|2130.24|2121.54|2129.89|2121.19|2130.24|2121.54|2129.84|2121.14|20
1625998240000|2021-07-11 10:10:40|2129.85|2121.15|2130.14|2121.44|2130.21|2121.51|2129.79|2121.09|29
1625998250000|2021-07-11 10:10:50|2130.15|2121.45|2130.16|2121.46|2130.2|2121.5|2130.14|2121.44|13
1625998260000|2021-07-11 10:11:00|2130.19|2121.49|2130.24|2121.54|2130.27|2121.57|2130.18|2121.48|13
1625998270000|2021-07-11 10:11:10|2130.26|2121.56|2130.24|2121.54|2130.26|2121.56|2130.22|2121.52|13
1625998280000|2021-07-11 10:11:20|2130.25|2121.55|2131.46|2122.76|2132.02|2123.32|2130.25|2121.55|33
1625998290000|2021-07-11 10:11:30|2131.3|2122.6|2131.71|2123.01|2131.84|2123.14|2130.96|2122.26|31
1625998300000|2021-07-11 10:11:40|2131.73|2123.03|2130.91|2122.21|2131.73|2123.03|2130.87|2122.17|32
1625998310000|2021-07-11 10:11:50|2130.88|2122.18|2130.85|2122.15|2130.92|2122.22|2130.75|2122.05|31
1625998320000|2021-07-11 10:12:00|2130.81|2122.11|2130.17|2121.47|2130.81|2122.11|2130.15|2121.45|21
1625998330000|2021-07-11 10:12:10|2130.2|2121.5|2130.16|2121.46|2130.23|2121.53|2130.01|2121.31|17
1625998340000|2021-07-11 10:12:20|2130.02|2121.32|2129.94|2121.24|2130.37|2121.67|2129.91|2121.21|28
1625998350000|2021-07-11 10:12:30|2129.96|2121.26|2129.83|2121.13|2129.96|2121.26|2129.64|2120.94|26
1625998360000|2021-07-11 10:12:40|2129.81|2121.11|2129.69|2120.99|2129.81|2121.11|2129.68|2120.98|18
1625998370000|2021-07-11 10:12:50|2129.68|2120.98|2129.68|2120.98|2129.68|2120.98|2129.66|2120.96|4
1625998380000|2021-07-11 10:13:00|2129.71|2121.01|2129.95|2121.25|2130.04|2121.34|2129.71|2121.01|14
1625998390000|2021-07-11 10:13:10|2129.94|2121.24|2129.94|2121.24|2129.95|2121.25|2129.91|2121.21|14
1625998400000|2021-07-11 10:13:20|2129.95|2121.25|2130.03|2121.33|2130.03|2121.33|2129.74|2121.04|19
1625998410000|2021-07-11 10:13:30|2130.07|2121.37|2130.13|2121.43|2130.16|2121.46|2130.06|2121.36|17
1625998420000|2021-07-11 10:13:40|2130.14|2121.44|2130.08|2121.38|2130.14|2121.44|2130.07|2121.37|5
1625998430000|2021-07-11 10:13:50|2130.1|2121.4|2130.13|2121.43|2130.13|2121.43|2129.99|2121.29|12
1625998440000|2021-07-11 10:14:00|2130.14|2121.44|2130.39|2121.69|2130.44|2121.74|2130.13|2121.43|16
1625998450000|2021-07-11 10:14:10|2130.41|2121.71|2130.57|2121.87|2130.6|2121.9|2130.41|2121.71|12
1625998460000|2021-07-11 10:14:20|2130.56|2121.86|2130.8|2122.1|2130.82|2122.12|2130.52|2121.82|25
1625998470000|2021-07-11 10:14:30|2130.75|2122.05|2130.58|2121.88|2130.76|2122.06|2130.58|2121.88|18
1625998480000|2021-07-11 10:14:40|2130.6|2121.9|2130.48|2121.78|2130.78|2122.08|2130.45|2121.75|20
1625998490000|2021-07-11 10:14:50|2130.46|2121.76|2130.36|2121.66|2130.52|2121.82|2130.02|2121.32|21
1625998500000|2021-07-11 10:15:00|2130.34|2121.64|2130.52|2121.82|2130.54|2121.84|2130.19|2121.49|32
1625998510000|2021-07-11 10:15:10|2130.49|2121.79|2131.85|2123.15|2132.03|2123.33|2130.44|2121.74|32
1625998520000|2021-07-11 10:15:20|2131.76|2123.06|2131.54|2122.84|2132.01|2123.31|2131.54|2122.84|36
1625998530000|2021-07-11 10:15:30|2131.56|2122.86|2131.2|2122.5|2131.56|2122.86|2131.17|2122.47|31
1625998540000|2021-07-11 10:15:40|2131.24|2122.54|2131.09|2122.39|2131.24|2122.54|2131.08|2122.38|10
1625998550000|2021-07-11 10:15:50|2131.06|2122.36|2131.57|2122.87|2131.85|2123.15|2131|2122.3|22
1625998560000|2021-07-11 10:16:00|2131.58|2122.88|2131.56|2122.86|2131.58|2122.88|2131.19|2122.49|25
1625998570000|2021-07-11 10:16:10|2131.58|2122.88|2131.09|2122.39|2131.82|2123.12|2131.02|2122.32|30
1625998580000|2021-07-11 10:16:20|2131.13|2122.43|2131.26|2122.56|2131.55|2122.85|2131.12|2122.42|31
1625998590000|2021-07-11 10:16:30|2131.23|2122.53|2131.27|2122.57|2131.42|2122.72|2131.11|2122.41|31
1625998600000|2021-07-11 10:16:40|2131.29|2122.59|2132.26|2123.56|2132.26|2123.56|2131.23|2122.53|30
1625998610000|2021-07-11 10:16:50|2132.33|2123.63|2132.21|2123.51|2132.35|2123.65|2132.06|2123.36|35
1625998620000|2021-07-11 10:17:00|2132.23|2123.53|2131.48|2122.78|2132.36|2123.66|2131.44|2122.74|36
1625998630000|2021-07-11 10:17:10|2131.44|2122.74|2132.29|2123.59|2132.45|2123.75|2131.42|2122.72|37
1625998640000|2021-07-11 10:17:20|2132.27|2123.57|2132.3|2123.6|2132.41|2123.71|2132.26|2123.56|19
1625998650000|2021-07-11 10:17:30|2132.29|2123.59|2132.23|2123.53|2132.43|2123.73|2132.23|2123.53|14
1625998660000|2021-07-11 10:17:40|2132.24|2123.54|2133.8|2125.1|2133.8|2125.1|2132.24|2123.54|26
1625998670000|2021-07-11 10:17:50|2133.79|2125.09|2133.79|2125.09|2133.8|2125.1|2133.61|2124.91|30
1625998680000|2021-07-11 10:18:00|2133.8|2125.1|2137.23|2128.53|2137.23|2128.53|2133.8|2125.1|34
1625998690000|2021-07-11 10:18:10|2137.54|2128.84|2137.98|2129.28|2138.49|2129.79|2137.34|2128.64|37
1625998700000|2021-07-11 10:18:20|2137.97|2129.27|2137.08|2128.38|2138.85|2130.15|2137.06|2128.36|35
1625998710000|2021-07-11 10:18:30|2137.11|2128.41|2135.89|2127.19|2137.11|2128.41|2135.81|2127.11|33
1625998720000|2021-07-11 10:18:40|2135.87|2127.17|2136.12|2127.42|2136.47|2127.77|2135.85|2127.15|29
1625998730000|2021-07-11 10:18:50|2136.15|2127.45|2135.67|2126.97|2136.43|2127.73|2135.65|2126.95|33
1625998740000|2021-07-11 10:19:00|2135.65|2126.95|2136.61|2127.91|2136.78|2128.08|2135.62|2126.92|33
1625998750000|2021-07-11 10:19:10|2136.64|2127.94|2135.72|2127.02|2136.69|2127.99|2135.72|2127.02|28
1625998760000|2021-07-11 10:19:20|2135.71|2127.01|2135.27|2126.57|2135.71|2127.01|2135.25|2126.55|28
1625998770000|2021-07-11 10:19:30|2135.28|2126.58|2134.54|2125.84|2135.37|2126.67|2134.54|2125.84|30
1625998780000|2021-07-11 10:19:40|2134.48|2125.78|2134.38|2125.68|2134.51|2125.81|2134.14|2125.44|29
1625998790000|2021-07-11 10:19:50|2134.35|2125.65|2133.77|2125.07|2134.46|2125.76|2133.77|2125.07|26
1625998800000|2021-07-11 10:20:00|2133.76|2125.06|2133.26|2124.56|2133.76|2125.06|2132.95|2124.25|28
1625998810000|2021-07-11 10:20:10|2133.22|2124.52|2132.08|2123.38|2133.22|2124.52|2132.08|2123.38|30
1625998820000|2021-07-11 10:20:20|2132.04|2123.34|2131.79|2123.09|2132.04|2123.34|2131.6|2122.9|20
1625998830000|2021-07-11 10:20:30|2131.75|2123.05|2131.36|2122.66|2131.9|2123.2|2131.36|2122.66|30
1625998840000|2021-07-11 10:20:40|2131.3|2122.6|2129.95|2121.25|2131.33|2122.63|2129.95|2121.25|26
1625998850000|2021-07-11 10:20:50|2129.88|2121.18|2130.66|2121.96|2131.19|2122.49|2129.6|2120.9|34
1625998860000|2021-07-11 10:21:00|2130.65|2121.95|2130.97|2122.27|2131.13|2122.43|2130.55|2121.85|34
1625998870000|2021-07-11 10:21:10|2130.58|2121.88|2131.14|2122.44|2131.29|2122.59|2130.18|2121.48|30
1625998880000|2021-07-11 10:21:20|2131.12|2122.42|2130.95|2122.25|2131.23|2122.53|2130.95|2122.25|33
1625998890000|2021-07-11 10:21:30|2130.96|2122.26|2130.9|2122.2|2130.99|2122.29|2130.75|2122.05|32
1625998900000|2021-07-11 10:21:40|2130.91|2122.21|2130.94|2122.24|2130.94|2122.24|2130.86|2122.16|20
1625998910000|2021-07-11 10:21:50|2130.93|2122.23|2130.87|2122.17|2130.99|2122.29|2130.84|2122.14|19
1625998920000|2021-07-11 10:22:00|2130.83|2122.13|2130.5|2121.8|2130.83|2122.13|2130.5|2121.8|30
1625998930000|2021-07-11 10:22:10|2130.52|2121.82|2129.89|2121.19|2130.55|2121.85|2129.67|2120.97|37
1625998940000|2021-07-11 10:22:20|2129.87|2121.17|2129.52|2120.82|2129.87|2121.17|2129.33|2120.63|34
1625998950000|2021-07-11 10:22:30|2129.54|2120.84|2129.53|2120.83|2129.55|2120.85|2129.51|2120.81|20
1625998960000|2021-07-11 10:22:40|2129.52|2120.82|2129.46|2120.76|2129.53|2120.83|2129.46|2120.76|3
1625998970000|2021-07-11 10:22:50|2129.5|2120.8|2129.55|2120.85|2129.59|2120.89|2129.5|2120.8|13
1625998980000|2021-07-11 10:23:00|2129.59|2120.89|2129.15|2120.45|2130.12|2121.42|2129.15|2120.45|34
1625998990000|2021-07-11 10:23:10|2129.17|2120.47|2128.8|2120.1|2129.17|2120.47|2128.57|2119.87|27
1625999000000|2021-07-11 10:23:20|2128.55|2119.85|2128.22|2119.52|2128.55|2119.85|2128.22|2119.52|26
1625999010000|2021-07-11 10:23:30|2128.18|2119.48|2128.4|2119.7|2128.41|2119.71|2127.97|2119.27|24
1625999020000|2021-07-11 10:23:40|2128.37|2119.67|2128.15|2119.45|2128.37|2119.67|2128.01|2119.31|30
1625999030000|2021-07-11 10:23:50|2128.13|2119.43|2128.18|2119.48|2128.21|2119.51|2128.1|2119.4|21
1625999040000|2021-07-11 10:24:00|2128.16|2119.46|2127.59|2118.89|2128.16|2119.46|2127.34|2118.64|29
1625999050000|2021-07-11 10:24:10|2127.54|2118.84|2127.44|2118.74|2127.54|2118.84|2127.35|2118.65|22
1625999060000|2021-07-11 10:24:20|2127.41|2118.71|2128.25|2119.55|2128.31|2119.61|2127.3|2118.6|29
1625999070000|2021-07-11 10:24:30|2128.28|2119.58|2127.15|2118.45|2128.3|2119.6|2127.13|2118.43|25
1625999080000|2021-07-11 10:24:40|2127.13|2118.43|2126.69|2117.99|2127.13|2118.43|2126.66|2117.96|26
1625999090000|2021-07-11 10:24:50|2126.76|2118.06|2126.19|2117.49|2126.76|2118.06|2126.17|2117.47|31
1625999100000|2021-07-11 10:25:00|2126.2|2117.5|2126.24|2117.54|2126.24|2117.54|2126.02|2117.32|24
1625999110000|2021-07-11 10:25:10|2126.28|2117.58|2126|2117.3|2126.28|2117.58|2125.9|2117.2|27
1625999120000|2021-07-11 10:25:20|2126.01|2117.31|2125.96|2117.26|2126.02|2117.32|2125.93|2117.23|26
1625999130000|2021-07-11 10:25:30|2125.97|2117.27|2125.72|2117.02|2125.98|2117.28|2125.57|2116.87|23
1625999140000|2021-07-11 10:25:40|2125.88|2117.18|2125.88|2117.18|2126.02|2117.32|2125.82|2117.12|25
1625999150000|2021-07-11 10:25:50|2125.87|2117.17|2124.44|2115.74|2125.87|2117.17|2124.39|2115.69|34
1625999160000|2021-07-11 10:26:00|2124.46|2115.76|2124.36|2115.66|2124.63|2115.93|2124.36|2115.66|25
1625999170000|2021-07-11 10:26:10|2124.42|2115.72|2125.09|2116.39|2125.19|2116.49|2124.42|2115.72|28
1625999180000|2021-07-11 10:26:20|2125.11|2116.41|2124.52|2115.82|2125.17|2116.47|2124.52|2115.82|27
1625999190000|2021-07-11 10:26:30|2124.49|2115.79|2124.58|2115.88|2124.8|2116.1|2124.49|2115.79|35
1625999200000|2021-07-11 10:26:40|2124.59|2115.89|2124.59|2115.89|2124.68|2115.98|2124.43|2115.73|31
1625999210000|2021-07-11 10:26:50|2124.58|2115.88|2124.96|2116.26|2125.07|2116.37|2124.58|2115.88|26
1625999220000|2021-07-11 10:27:00|2125.04|2116.34|2124.5|2115.8|2125.04|2116.34|2124.41|2115.71|22
1625999230000|2021-07-11 10:27:10|2124.49|2115.79|2124.24|2115.54|2124.49|2115.79|2124.2|2115.5|30
1625999240000|2021-07-11 10:27:20|2124.22|2115.52|2124.33|2115.63|2124.42|2115.72|2124.14|2115.44|15
1625999250000|2021-07-11 10:27:30|2124.34|2115.64|2124.36|2115.66|2124.45|2115.75|2124.34|2115.64|23
1625999260000|2021-07-11 10:27:40|2124.37|2115.67|2124.34|2115.64|2124.37|2115.67|2124.32|2115.62|9
1625999270000|2021-07-11 10:27:50|2124.36|2115.66|2124.4|2115.7|2124.42|2115.72|2124.35|2115.65|6
1625999280000|2021-07-11 10:28:00|2124.45|2115.75|2124.35|2115.65|2125.08|2116.38|2124.35|2115.65|25
1625999290000|2021-07-11 10:28:10|2124.36|2115.66|2124.22|2115.52|2124.37|2115.67|2124.22|2115.52|14
1625999300000|2021-07-11 10:28:20|2124.21|2115.51|2124.15|2115.45|2124.21|2115.51|2124.11|2115.41|9
1625999310000|2021-07-11 10:28:30|2124.16|2115.46|2124.23|2115.53|2124.25|2115.55|2124.15|2115.45|11
1625999320000|2021-07-11 10:28:40|2124.21|2115.51|2124.28|2115.58|2124.28|2115.58|2124.17|2115.47|13
1625999330000|2021-07-11 10:28:50|2124.27|2115.57|2124.38|2115.68|2124.38|2115.68|2124.23|2115.53|17
1625999340000|2021-07-11 10:29:00|2124.36|2115.66|2124.37|2115.67|2124.39|2115.69|2124.33|2115.63|10
1625999350000|2021-07-11 10:29:10|2124.36|2115.66|2124.26|2115.56|2124.36|2115.66|2124.2|2115.5|10
1625999360000|2021-07-11 10:29:20|2124.27|2115.57|2124.44|2115.74|2124.44|2115.74|2124.27|2115.57|7
1625999370000|2021-07-11 10:29:30|2124.43|2115.73|2124.41|2115.71|2124.56|2115.86|2124.41|2115.71|8
1625999380000|2021-07-11 10:29:40|2124.39|2115.69|2124.53|2115.83|2124.54|2115.84|2124.38|2115.68|24
1625999390000|2021-07-11 10:29:50|2124.52|2115.82|2123.6|2114.9|2124.52|2115.82|2123.54|2114.84|28
1625999400000|2021-07-11 10:30:00|2123.59|2114.89|2123.2|2114.5|2123.63|2114.93|2122.76|2114.06|35
1625999410000|2021-07-11 10:30:10|2123.23|2114.53|2122.74|2114.04|2123.32|2114.62|2122.72|2114.02|36
1625999420000|2021-07-11 10:30:20|2122.84|2114.14|2122.71|2114.01|2122.84|2114.14|2122.7|2114|12
1625999430000|2021-07-11 10:30:30|2122.91|2114.21|2123.11|2114.41|2123.24|2114.54|2122.87|2114.17|23
1625999440000|2021-07-11 10:30:40|2123.1|2114.4|2122.74|2114.04|2123.12|2114.42|2122.74|2114.04|19
1625999450000|2021-07-11 10:30:50|2122.67|2113.97|2123.94|2115.24|2124.21|2115.51|2122.6|2113.9|33
1625999460000|2021-07-11 10:31:00|2123.97|2115.27|2124.07|2115.37|2124.09|2115.39|2123.86|2115.16|21
1625999470000|2021-07-11 10:31:10|2124.06|2115.36|2124.64|2115.94|2124.64|2115.94|2124.04|2115.34|24
1625999480000|2021-07-11 10:31:20|2124.65|2115.95|2124.83|2116.13|2124.92|2116.22|2124.65|2115.95|18
1625999490000|2021-07-11 10:31:30|2124.82|2116.12|2125.07|2116.37|2125.07|2116.37|2124.81|2116.11|14
1625999500000|2021-07-11 10:31:40|2125.08|2116.38|2125.04|2116.34|2125.08|2116.38|2124.99|2116.29|8
1625999510000|2021-07-11 10:31:50|2125|2116.3|2125.05|2116.35|2125.05|2116.35|2124.97|2116.27|6
1625999520000|2021-07-11 10:32:00|2125.04|2116.34|2124.76|2116.06|2125.09|2116.39|2124.66|2115.96|16
1625999530000|2021-07-11 10:32:10|2124.77|2116.07|2124.71|2116.01|2124.77|2116.07|2124.65|2115.95|18
1625999540000|2021-07-11 10:32:20|2124.72|2116.02|2124.66|2115.96|2124.81|2116.11|2124.66|2115.96|23
1625999550000|2021-07-11 10:32:30|2124.67|2115.97|2123.81|2115.11|2124.68|2115.98|2123.76|2115.06|27
1625999560000|2021-07-11 10:32:40|2123.85|2115.15|2123.06|2114.36|2123.92|2115.22|2123.02|2114.32|24
1625999570000|2021-07-11 10:32:50|2122.97|2114.27|2121.76|2113.06|2122.97|2114.27|2121.76|2113.06|20
1625999580000|2021-07-11 10:33:00|2121.8|2113.1|2121.78|2113.08|2122.32|2113.62|2121.61|2112.91|31
1625999590000|2021-07-11 10:33:10|2121.77|2113.07|2121.86|2113.16|2121.88|2113.18|2121.75|2113.05|24
1625999600000|2021-07-11 10:33:20|2121.88|2113.18|2121.5|2112.8|2121.94|2113.24|2121.43|2112.73|21
1625999610000|2021-07-11 10:33:30|2121.47|2112.77|2121.25|2112.55|2121.48|2112.78|2121.15|2112.45|25
1625999620000|2021-07-11 10:33:40|2121.21|2112.51|2120.44|2111.74|2121.21|2112.51|2120.44|2111.74|20
1625999630000|2021-07-11 10:33:50|2120.42|2111.72|2121.23|2112.53|2121.32|2112.62|2120.37|2111.67|19
1625999640000|2021-07-11 10:34:00|2121.15|2112.45|2119.27|2110.57|2121.15|2112.45|2118.73|2110.03|36
1625999650000|2021-07-11 10:34:10|2119.46|2110.76|2118.23|2109.53|2120.34|2111.64|2118.23|2109.53|33
1625999660000|2021-07-11 10:34:20|2118.21|2109.51|2117.53|2108.83|2118.25|2109.55|2117.41|2108.71|34
1625999670000|2021-07-11 10:34:30|2117.62|2108.92|2117.88|2109.18|2117.88|2109.18|2117.36|2108.66|28
1625999680000|2021-07-11 10:34:40|2117.82|2109.12|2118.33|2109.63|2118.35|2109.65|2117.82|2109.12|25
1625999690000|2021-07-11 10:34:50|2118.34|2109.64|2118.98|2110.28|2119|2110.3|2118.33|2109.63|21
1625999700000|2021-07-11 10:35:00|2118.87|2110.17|2119.38|2110.68|2119.4|2110.7|2118.87|2110.17|25
1625999710000|2021-07-11 10:35:10|2119.36|2110.66|2119.17|2110.47|2119.39|2110.69|2119.15|2110.45|26
1625999720000|2021-07-11 10:35:20|2119.29|2110.59|2119.29|2110.59|2119.43|2110.73|2119.14|2110.44|17
1625999730000|2021-07-11 10:35:30|2119.26|2110.56|2119.39|2110.69|2119.46|2110.76|2119.05|2110.35|32
1625999740000|2021-07-11 10:35:40|2119.34|2110.64|2119.14|2110.44|2119.34|2110.64|2119.13|2110.43|24
1625999750000|2021-07-11 10:35:50|2119.11|2110.41|2119.18|2110.48|2119.21|2110.51|2119.06|2110.36|10
1625999760000|2021-07-11 10:36:00|2119.19|2110.49|2119.21|2110.51|2119.21|2110.51|2118.92|2110.22|13
1625999770000|2021-07-11 10:36:10|2119.18|2110.48|2118.44|2109.74|2119.19|2110.49|2118.43|2109.73|15
1625999780000|2021-07-11 10:36:20|2118.4|2109.7|2118.97|2110.27|2118.97|2110.27|2118.37|2109.67|16
1625999790000|2021-07-11 10:36:30|2118.91|2110.21|2119.06|2110.36|2119.06|2110.36|2118.86|2110.16|15
1625999800000|2021-07-11 10:36:40|2119.08|2110.38|2118.54|2109.84|2119.08|2110.38|2118.53|2109.83|28
1625999810000|2021-07-11 10:36:50|2118.61|2109.91|2117.93|2109.23|2118.8|2110.1|2117.78|2109.08|23
1625999820000|2021-07-11 10:37:00|2117.77|2109.07|2118.49|2109.79|2118.57|2109.87|2117.77|2109.07|20
1625999830000|2021-07-11 10:37:10|2118.48|2109.78|2118.77|2110.07|2118.77|2110.07|2118.45|2109.75|19
1625999840000|2021-07-11 10:37:20|2118.78|2110.08|2119.74|2111.04|2119.74|2111.04|2118.78|2110.08|18
1625999850000|2021-07-11 10:37:30|2119.66|2110.96|2120.13|2111.43|2120.19|2111.49|2119.66|2110.96|13
1625999860000|2021-07-11 10:37:40|2120.15|2111.45|2120.28|2111.58|2120.29|2111.59|2120.15|2111.45|8
1625999870000|2021-07-11 10:37:50|2120.29|2111.59|2120.26|2111.56|2120.3|2111.6|2120.18|2111.48|12
1625999880000|2021-07-11 10:38:00|2120.22|2111.52|2119.44|2110.74|2120.22|2111.52|2119.21|2110.51|28
1625999890000|2021-07-11 10:38:10|2119.45|2110.75|2119.98|2111.28|2120.02|2111.32|2119.42|2110.72|27
1625999900000|2021-07-11 10:38:20|2119.97|2111.27|2120.28|2111.58|2120.28|2111.58|2119.93|2111.23|19
1625999910000|2021-07-11 10:38:30|2120.31|2111.61|2119.84|2111.14|2120.31|2111.61|2119.77|2111.07|19
1625999920000|2021-07-11 10:38:40|2119.85|2111.15|2120.19|2111.49|2120.19|2111.49|2119.85|2111.15|17
1625999930000|2021-07-11 10:38:50|2120.25|2111.55|2120.17|2111.47|2120.28|2111.58|2120.16|2111.46|8
1625999940000|2021-07-11 10:39:00|2120.21|2111.51|2120.49|2111.79|2120.49|2111.79|2120.18|2111.48|19
1625999950000|2021-07-11 10:39:10|2120.55|2111.85|2121.01|2112.31|2121.01|2112.31|2120.55|2111.85|11
1625999960000|2021-07-11 10:39:20|2121.02|2112.32|2120.49|2111.79|2121.02|2112.32|2120.45|2111.75|16
1625999970000|2021-07-11 10:39:30|2120.48|2111.78|2120.64|2111.94|2120.68|2111.98|2120.38|2111.68|18
1625999980000|2021-07-11 10:39:40|2120.65|2111.95|2120.45|2111.75|2120.65|2111.95|2120.43|2111.73|22
1625999990000|2021-07-11 10:39:50|2120.46|2111.76|2120.38|2111.68|2120.53|2111.83|2120.38|2111.68|12
1626000000000|2021-07-11 10:40:00|2120.39|2111.69|2120.13|2111.43|2120.4|2111.7|2120|2111.3|14
1626000010000|2021-07-11 10:40:10|2120.15|2111.45|2120.14|2111.44|2120.22|2111.52|2120.13|2111.43|12
1626000020000|2021-07-11 10:40:20|2120.17|2111.47|2119.6|2110.9|2120.17|2111.47|2119.57|2110.87|12
1626000030000|2021-07-11 10:40:30|2119.57|2110.87|2119.08|2110.38|2119.57|2110.87|2118.95|2110.25|15
1626000040000|2021-07-11 10:40:40|2119.18|2110.48|2117.51|2108.81|2119.18|2110.48|2117.45|2108.75|11
1626000050000|2021-07-11 10:40:50|2117.63|2108.93|2117.48|2108.78|2117.63|2108.93|2117.3|2108.6|13
1626000060000|2021-07-11 10:41:00|2117.5|2108.8|2118.44|2109.74|2118.52|2109.82|2117.46|2108.76|24
1626000070000|2021-07-11 10:41:10|2118.43|2109.73|2119.37|2110.67|2119.39|2110.69|2118.39|2109.69|11
1626000080000|2021-07-11 10:41:20|2118.8|2110.1|2119.23|2110.53|2119.28|2110.58|2118.8|2110.1|12
1626000090000|2021-07-11 10:41:30|2119.22|2110.52|2119.11|2110.41|2119.34|2110.64|2119.11|2110.41|20
1626000100000|2021-07-11 10:41:40|2119.16|2110.46|2118.46|2109.76|2119.27|2110.57|2118.42|2109.72|24
1626000110000|2021-07-11 10:41:50|2118.45|2109.75|2118.22|2109.52|2118.51|2109.81|2117.98|2109.28|19
1626000120000|2021-07-11 10:42:00|2118.21|2109.51|2118.12|2109.42|2118.23|2109.53|2118.02|2109.32|14
1626000130000|2021-07-11 10:42:10|2118.14|2109.44|2118.05|2109.35|2118.24|2109.54|2117.99|2109.29|27
1626000140000|2021-07-11 10:42:20|2117.88|2109.18|2118.16|2109.46|2118.27|2109.57|2117.88|2109.18|23
1626000150000|2021-07-11 10:42:30|2118.17|2109.47|2117.46|2108.76|2118.21|2109.51|2117.46|2108.76|29
1626000160000|2021-07-11 10:42:40|2117.42|2108.72|2118.03|2109.33|2118.03|2109.33|2117.23|2108.53|27
1626000170000|2021-07-11 10:42:50|2118.18|2109.48|2118.11|2109.41|2118.28|2109.58|2118.11|2109.41|23
1626000180000|2021-07-11 10:43:00|2118.12|2109.42|2118.5|2109.8|2118.52|2109.82|2118.11|2109.41|31
1626000190000|2021-07-11 10:43:10|2118.51|2109.81|2118.68|2109.98|2118.75|2110.05|2118.51|2109.81|23
1626000200000|2021-07-11 10:43:20|2118.7|2110|2119.2|2110.5|2119.22|2110.52|2118.69|2109.99|25
1626000210000|2021-07-11 10:43:30|2119.22|2110.52|2119.3|2110.6|2119.3|2110.6|2119.2|2110.5|8
1626000220000|2021-07-11 10:43:40|2119.32|2110.62|2119.84|2111.14|2119.9|2111.2|2119.32|2110.62|10
1626000230000|2021-07-11 10:43:50|2119.88|2111.18|2120.05|2111.35|2120.15|2111.45|2119.77|2111.07|24
1626000240000|2021-07-11 10:44:00|2120.06|2111.36|2119.38|2110.68|2120.12|2111.42|2119.34|2110.64|23
1626000250000|2021-07-11 10:44:10|2119.41|2110.71|2119.77|2111.07|2119.8|2111.1|2119.41|2110.71|30
1626000260000|2021-07-11 10:44:20|2119.76|2111.06|2119.68|2110.98|2119.77|2111.07|2119.68|2110.98|14
1626000270000|2021-07-11 10:44:30|2119.86|2111.16|2119.76|2111.06|2119.9|2111.2|2119.76|2111.06|10
1626000280000|2021-07-11 10:44:40|2119.74|2111.04|2118.41|2109.71|2119.78|2111.08|2118.41|2109.71|20
1626000290000|2021-07-11 10:44:50|2118.45|2109.75|2118.99|2110.29|2119.14|2110.44|2118.44|2109.74|32
1626000300000|2021-07-11 10:45:00|2119|2110.3|2119.51|2110.81|2119.52|2110.82|2119|2110.3|26
1626000310000|2021-07-11 10:45:10|2119.53|2110.83|2120.15|2111.45|2120.33|2111.63|2119.53|2110.83|27
1626000320000|2021-07-11 10:45:20|2120.14|2111.44|2120.26|2111.56|2120.3|2111.6|2120.14|2111.44|26
1626000330000|2021-07-11 10:45:30|2120.27|2111.57|2120.32|2111.62|2120.41|2111.71|2120.27|2111.57|33
1626000340000|2021-07-11 10:45:40|2120.38|2111.68|2120.35|2111.65|2120.38|2111.68|2120.3|2111.6|21
1626000350000|2021-07-11 10:45:50|2120.31|2111.61|2120.35|2111.65|2120.35|2111.65|2120.3|2111.6|27
1626000360000|2021-07-11 10:46:00|2120.33|2111.63|2120.42|2111.72|2120.47|2111.77|2120.33|2111.63|26
1626000370000|2021-07-11 10:46:10|2120.44|2111.74|2119.96|2111.26|2120.44|2111.74|2119.87|2111.17|20
1626000380000|2021-07-11 10:46:20|2119.97|2111.27|2119.91|2111.21|2119.99|2111.29|2119.86|2111.16|24
1626000390000|2021-07-11 10:46:30|2119.92|2111.22|2120.71|2112.01|2120.71|2112.01|2119.92|2111.22|26
1626000400000|2021-07-11 10:46:40|2120.7|2112|2120.89|2112.19|2120.93|2112.23|2120.68|2111.98|30
1626000410000|2021-07-11 10:46:50|2120.9|2112.2|2120.95|2112.25|2121.07|2112.37|2120.85|2112.15|28
1626000420000|2021-07-11 10:47:00|2120.93|2112.23|2121.07|2112.37|2121.25|2112.55|2120.93|2112.23|34
1626000430000|2021-07-11 10:47:10|2120.95|2112.25|2120.85|2112.15|2120.95|2112.25|2120.73|2112.03|31
1626000440000|2021-07-11 10:47:20|2120.84|2112.14|2120.81|2112.11|2120.85|2112.15|2120.78|2112.08|26
1626000450000|2021-07-11 10:47:30|2120.82|2112.12|2120.7|2112|2120.87|2112.17|2120.7|2112|32
1626000460000|2021-07-11 10:47:40|2120.74|2112.04|2120.78|2112.08|2120.81|2112.11|2120.68|2111.98|27
1626000470000|2021-07-11 10:47:50|2120.8|2112.1|2120.72|2112.02|2120.82|2112.12|2120.72|2112.02|26
1626000480000|2021-07-11 10:48:00|2120.67|2111.97|2120.45|2111.75|2120.67|2111.97|2120.36|2111.66|27
1626000490000|2021-07-11 10:48:10|2120.44|2111.74|2120.42|2111.72|2120.46|2111.76|2119.95|2111.25|33
1626000500000|2021-07-11 10:48:20|2120.56|2111.86|2120.45|2111.75|2120.61|2111.91|2120.45|2111.75|28
1626000510000|2021-07-11 10:48:30|2120.49|2111.79|2120.47|2111.77|2120.53|2111.83|2120.43|2111.73|37
1626000520000|2021-07-11 10:48:40|2120.49|2111.79|2120.4|2111.7|2120.49|2111.79|2120.4|2111.7|28
1626000530000|2021-07-11 10:48:50|2120.42|2111.72|2119.9|2111.2|2120.42|2111.72|2119.9|2111.2|28
1626000540000|2021-07-11 10:49:00|2119.97|2111.27|2119.83|2111.13|2119.97|2111.27|2119.82|2111.12|17
1626000550000|2021-07-11 10:49:10|2119.82|2111.12|2119.71|2111.01|2119.82|2111.12|2119.64|2110.94|26
1626000560000|2021-07-11 10:49:20|2119.65|2110.95|2119.61|2110.91|2119.67|2110.97|2119.61|2110.91|22
1626000570000|2021-07-11 10:49:30|2119.6|2110.9|2119.57|2110.87|2119.68|2110.98|2119.55|2110.85|14
1626000580000|2021-07-11 10:49:40|2119.56|2110.86|2118.59|2109.89|2119.57|2110.87|2118.55|2109.85|23
1626000590000|2021-07-11 10:49:50|2118.61|2109.91|2118.62|2109.92|2118.64|2109.94|2118.61|2109.91|9
1626000600000|2021-07-11 10:50:00|2118.64|2109.94|2119.27|2110.57|2119.29|2110.59|2118.64|2109.94|25
1626000610000|2021-07-11 10:50:10|2119.28|2110.58|2120.11|2111.41|2120.11|2111.41|2119.28|2110.58|16
1626000620000|2021-07-11 10:50:20|2120.23|2111.53|2120.2|2111.5|2120.34|2111.64|2120.03|2111.33|32
1626000630000|2021-07-11 10:50:30|2120.33|2111.63|2120.6|2111.9|2120.62|2111.92|2120.12|2111.42|24
1626000640000|2021-07-11 10:50:40|2120.59|2111.89|2121.04|2112.34|2121.04|2112.34|2120.54|2111.84|30
1626000650000|2021-07-11 10:50:50|2121.03|2112.33|2121.64|2112.94|2121.65|2112.95|2121.02|2112.32|22
1626000660000|2021-07-11 10:51:00|2121.67|2112.97|2121.7|2113|2121.76|2113.06|2121.59|2112.89|19
1626000670000|2021-07-11 10:51:10|2121.69|2112.99|2123.04|2114.34|2123.04|2114.34|2121.69|2112.99|28
1626000680000|2021-07-11 10:51:20|2123.12|2114.42|2122.33|2113.63|2123.16|2114.46|2122.31|2113.61|27
1626000690000|2021-07-11 10:51:30|2122.35|2113.65|2122.41|2113.71|2122.66|2113.96|2122.33|2113.63|33
1626000700000|2021-07-11 10:51:40|2122.56|2113.86|2122.63|2113.93|2122.63|2113.93|2122.33|2113.63|23
1626000710000|2021-07-11 10:51:50|2122.69|2113.99|2122.72|2114.02|2122.72|2114.02|2122.65|2113.95|18
1626000720000|2021-07-11 10:52:00|2122.69|2113.99|2122.94|2114.24|2122.97|2114.27|2122.66|2113.96|26
1626000730000|2021-07-11 10:52:10|2123.04|2114.34|2123.23|2114.53|2123.26|2114.56|2122.98|2114.28|22
1626000740000|2021-07-11 10:52:20|2123.2|2114.5|2123.39|2114.69|2123.4|2114.7|2123.19|2114.49|25
1626000750000|2021-07-11 10:52:30|2123.37|2114.67|2124.17|2115.47|2124.17|2115.47|2123.37|2114.67|28
1626000760000|2021-07-11 10:52:40|2124.34|2115.64|2124.64|2115.94|2124.66|2115.96|2124.34|2115.64|18
1626000770000|2021-07-11 10:52:50|2124.65|2115.95|2123.78|2115.08|2124.65|2115.95|2123.78|2115.08|14
1626000780000|2021-07-11 10:53:00|2123.72|2115.02|2123.89|2115.19|2124.2|2115.5|2123.68|2114.98|31
1626000790000|2021-07-11 10:53:10|2123.91|2115.21|2123.69|2114.99|2123.91|2115.21|2123.48|2114.78|32
1626000800000|2021-07-11 10:53:20|2123.68|2114.98|2123.36|2114.66|2123.68|2114.98|2123.35|2114.65|28
1626000810000|2021-07-11 10:53:30|2123.37|2114.67|2123.48|2114.78|2123.5|2114.8|2123.34|2114.64|25
1626000820000|2021-07-11 10:53:40|2123.36|2114.66|2123.12|2114.42|2123.46|2114.76|2123.04|2114.34|20
1626000830000|2021-07-11 10:53:50|2123.13|2114.43|2123.16|2114.46|2123.16|2114.46|2123.05|2114.35|19
1626000840000|2021-07-11 10:54:00|2123.17|2114.47|2123.43|2114.73|2123.55|2114.85|2123.17|2114.47|15
1626000850000|2021-07-11 10:54:10|2123.44|2114.74|2123.7|2115|2123.78|2115.08|2123.36|2114.66|27
1626000860000|2021-07-11 10:54:20|2123.75|2115.05|2123.37|2114.67|2123.75|2115.05|2123.37|2114.67|20
1626000870000|2021-07-11 10:54:30|2123.38|2114.68|2123.44|2114.74|2123.5|2114.8|2123.3|2114.6|16
1626000880000|2021-07-11 10:54:40|2123.47|2114.77|2123.64|2114.94|2123.76|2115.06|2123.47|2114.77|20
1626000890000|2021-07-11 10:54:50|2123.57|2114.87|2124.59|2115.89|2124.61|2115.91|2123.54|2114.84|27
1626000900000|2021-07-11 10:55:00|2124.61|2115.91|2125.29|2116.59|2125.35|2116.65|2124.53|2115.83|25
1626000910000|2021-07-11 10:55:10|2125.26|2116.56|2125.45|2116.75|2125.54|2116.84|2125.12|2116.42|31
1626000920000|2021-07-11 10:55:20|2125.47|2116.77|2126.13|2117.43|2126.13|2117.43|2125.43|2116.73|27
1626000930000|2021-07-11 10:55:30|2126.14|2117.44|2126.45|2117.75|2126.5|2117.8|2125.99|2117.29|19
1626000940000|2021-07-11 10:55:40|2126.48|2117.78|2125.76|2117.06|2126.5|2117.8|2125.75|2117.05|24
1626000950000|2021-07-11 10:55:50|2125.74|2117.04|2125.76|2117.06|2125.83|2117.13|2125.62|2116.92|23
1626000960000|2021-07-11 10:56:00|2125.79|2117.09|2125.05|2116.35|2125.79|2117.09|2125.05|2116.35|17
1626000970000|2021-07-11 10:56:10|2125.04|2116.34|2124.46|2115.76|2125.04|2116.34|2124.4|2115.7|24
1626000980000|2021-07-11 10:56:20|2124.47|2115.77|2124.94|2116.24|2124.97|2116.27|2124.46|2115.76|31
1626000990000|2021-07-11 10:56:30|2124.85|2116.15|2124.59|2115.89|2124.94|2116.24|2124.53|2115.83|24
1626001000000|2021-07-11 10:56:40|2124.57|2115.87|2124.24|2115.54|2124.57|2115.87|2124.12|2115.42|24
1626001010000|2021-07-11 10:56:50|2124.22|2115.52|2124.95|2116.25|2125.01|2116.31|2124.2|2115.5|32
1626001020000|2021-07-11 10:57:00|2124.92|2116.22|2125.24|2116.54|2125.24|2116.54|2124.92|2116.22|27
1626001030000|2021-07-11 10:57:10|2125.21|2116.51|2125.13|2116.43|2125.26|2116.56|2125.09|2116.39|20
1626001040000|2021-07-11 10:57:20|2125.16|2116.46|2125.73|2117.03|2125.73|2117.03|2125.16|2116.46|18
1626001050000|2021-07-11 10:57:30|2125.72|2117.02|2125.79|2117.09|2125.82|2117.12|2125.71|2117.01|12
1626001060000|2021-07-11 10:57:40|2125.78|2117.08|2125.85|2117.15|2125.88|2117.18|2125.72|2117.02|18
1626001070000|2021-07-11 10:57:50|2125.81|2117.11|2126.55|2117.85|2126.57|2117.87|2125.78|2117.08|26
1626001080000|2021-07-11 10:58:00|2126.59|2117.89|2126.07|2117.37|2127.32|2118.62|2125.85|2117.15|36
1626001090000|2021-07-11 10:58:10|2126.02|2117.32|2127.2|2118.5|2127.72|2119.02|2126.02|2117.32|34
1626001100000|2021-07-11 10:58:20|2127.32|2118.62|2127.09|2118.39|2127.41|2118.71|2127.08|2118.38|28
1626001110000|2021-07-11 10:58:30|2126.96|2118.26|2126.97|2118.27|2127|2118.3|2126.86|2118.16|30
1626001120000|2021-07-11 10:58:40|2126.98|2118.28|2126.03|2117.33|2126.99|2118.29|2126.01|2117.31|28
1626001130000|2021-07-11 10:58:50|2126.06|2117.36|2126.24|2117.54|2126.39|2117.69|2125.66|2116.96|30
1626001140000|2021-07-11 10:59:00|2126.26|2117.56|2125.69|2116.99|2126.28|2117.58|2125.54|2116.84|31
1626001150000|2021-07-11 10:59:10|2125.77|2117.07|2125.91|2117.21|2125.92|2117.22|2125.77|2117.07|17
1626001160000|2021-07-11 10:59:20|2125.92|2117.22|2125.02|2116.32|2125.92|2117.22|2125|2116.3|29
1626001170000|2021-07-11 10:59:30|2125.05|2116.35|2125.12|2116.42|2125.15|2116.45|2125|2116.3|30
1626001180000|2021-07-11 10:59:40|2125.13|2116.43|2125.23|2116.53|2125.24|2116.54|2125.06|2116.36|28
1626001190000|2021-07-11 10:59:50|2125.33|2116.63|2125.2|2116.5|2125.46|2116.76|2125.19|2116.49|18
1626001200000|2021-07-11 11:00:00|2125.22|2116.52|2125.73|2117.03|2125.78|2117.08|2125.22|2116.52|14
1626001210000|2021-07-11 11:00:10|2125.74|2117.04|2126.67|2117.97|2126.68|2117.98|2125.73|2117.03|20
1626001220000|2021-07-11 11:00:20|2126.79|2118.09|2126.31|2117.61|2126.92|2118.22|2126.31|2117.61|31
1626001230000|2021-07-11 11:00:30|2126.35|2117.65|2125.42|2116.72|2126.35|2117.65|2125.4|2116.7|26
1626001240000|2021-07-11 11:00:40|2125.44|2116.74|2126.24|2117.54|2126.25|2117.55|2125.32|2116.62|22
1626001250000|2021-07-11 11:00:50|2126.23|2117.53|2126.35|2117.65|2126.4|2117.7|2126.17|2117.47|30
1626001260000|2021-07-11 11:01:00|2126.33|2117.63|2126.88|2118.18|2126.88|2118.18|2126.23|2117.53|29
1626001270000|2021-07-11 11:01:10|2126.94|2118.24|2128.57|2119.87|2128.65|2119.95|2126.94|2118.24|30
1626001280000|2021-07-11 11:01:20|2128.54|2119.84|2128.76|2120.06|2128.76|2120.06|2128.54|2119.84|13
1626001290000|2021-07-11 11:01:30|2128.74|2120.04|2128.18|2119.48|2128.74|2120.04|2128.18|2119.48|32
1626001300000|2021-07-11 11:01:40|2128.14|2119.44|2127.45|2118.75|2128.14|2119.44|2127.36|2118.66|29
1626001310000|2021-07-11 11:01:50|2127.47|2118.77|2127.17|2118.47|2127.53|2118.83|2127.08|2118.38|30
1626001320000|2021-07-11 11:02:00|2127.23|2118.53|2127.09|2118.39|2127.25|2118.55|2127|2118.3|20
1626001330000|2021-07-11 11:02:10|2127.1|2118.4|2127.7|2119|2127.7|2119|2127.08|2118.38|33
1626001340000|2021-07-11 11:02:20|2127.69|2118.99|2127.7|2119|2127.86|2119.16|2127.52|2118.82|30
1626001350000|2021-07-11 11:02:30|2127.59|2118.89|2126.57|2117.87|2127.66|2118.96|2126.57|2117.87|29
1626001360000|2021-07-11 11:02:40|2126.61|2117.91|2126.56|2117.86|2126.63|2117.93|2126.5|2117.8|27
1626001370000|2021-07-11 11:02:50|2126.55|2117.85|2126.41|2117.71|2126.55|2117.85|2126.36|2117.66|22
1626001380000|2021-07-11 11:03:00|2126.36|2117.66|2125.41|2116.71|2126.41|2117.71|2125.39|2116.69|30
1626001390000|2021-07-11 11:03:10|2125.33|2116.63|2124.2|2115.5|2125.33|2116.63|2124.19|2115.49|21
1626001400000|2021-07-11 11:03:20|2124.13|2115.43|2123.49|2114.79|2124.15|2115.45|2123.49|2114.79|29
1626001410000|2021-07-11 11:03:30|2123.52|2114.82|2123.53|2114.83|2123.59|2114.89|2123.19|2114.49|27
1626001420000|2021-07-11 11:03:40|2123.51|2114.81|2123.46|2114.76|2123.59|2114.89|2123.41|2114.71|29
1626001430000|2021-07-11 11:03:50|2123.44|2114.74|2124.13|2115.43|2124.28|2115.58|2123.42|2114.72|27
1626001440000|2021-07-11 11:04:00|2124.12|2115.42|2123.67|2114.97|2124.25|2115.55|2123.58|2114.88|22
1626001450000|2021-07-11 11:04:10|2123.69|2114.99|2123.33|2114.63|2123.69|2114.99|2123.31|2114.61|30
1626001460000|2021-07-11 11:04:20|2123.38|2114.68|2123.61|2114.91|2123.66|2114.96|2123.34|2114.64|27
1626001470000|2021-07-11 11:04:30|2123.58|2114.88|2123.07|2114.37|2123.63|2114.93|2123.07|2114.37|36
1626001480000|2021-07-11 11:04:40|2123.06|2114.36|2122.65|2113.95|2123.06|2114.36|2122.65|2113.95|20
1626001490000|2021-07-11 11:04:50|2122.6|2113.9|2122.22|2113.52|2122.6|2113.9|2122.19|2113.49|15
1626001500000|2021-07-11 11:05:00|2122.28|2113.58|2122.26|2113.56|2122.35|2113.65|2122.14|2113.44|23
1626001510000|2021-07-11 11:05:10|2122.44|2113.74|2122.38|2113.68|2122.76|2114.06|2122.33|2113.63|29
1626001520000|2021-07-11 11:05:20|2122.37|2113.67|2122.72|2114.02|2122.75|2114.05|2122.36|2113.66|31
1626001530000|2021-07-11 11:05:30|2122.68|2113.98|2121.81|2113.11|2122.68|2113.98|2121.81|2113.11|22
1626001540000|2021-07-11 11:05:40|2121.82|2113.12|2121.15|2112.45|2121.82|2113.12|2121.02|2112.32|26
1626001550000|2021-07-11 11:05:50|2121.17|2112.47|2121.24|2112.54|2121.42|2112.72|2121.14|2112.44|27
1626001560000|2021-07-11 11:06:00|2121.26|2112.56|2121.53|2112.83|2121.91|2113.21|2121.26|2112.56|29
1626001570000|2021-07-11 11:06:10|2121.54|2112.84|2121.62|2112.92|2121.64|2112.94|2121.45|2112.75|23
1626001580000|2021-07-11 11:06:20|2121.64|2112.94|2122.06|2113.36|2122.06|2113.36|2121.62|2112.92|21
1626001590000|2021-07-11 11:06:30|2122.07|2113.37|2122.31|2113.61|2122.46|2113.76|2122.06|2113.36|19
1626001600000|2021-07-11 11:06:40|2122.3|2113.6|2121.5|2112.8|2122.31|2113.61|2121.34|2112.64|30
1626001610000|2021-07-11 11:06:50|2121.49|2112.79|2122.11|2113.41|2122.14|2113.44|2121.43|2112.73|27
1626001620000|2021-07-11 11:07:00|2122.08|2113.38|2121.88|2113.18|2122.1|2113.4|2121.79|2113.09|31
1626001630000|2021-07-11 11:07:10|2121.86|2113.16|2122.11|2113.41|2122.29|2113.59|2121.86|2113.16|29
1626001640000|2021-07-11 11:07:20|2122.15|2113.45|2122.22|2113.52|2122.3|2113.6|2122.08|2113.38|24
1626001650000|2021-07-11 11:07:30|2122.25|2113.55|2122.93|2114.23|2122.93|2114.23|2122.23|2113.53|28
1626001660000|2021-07-11 11:07:40|2122.97|2114.27|2123.2|2114.5|2123.2|2114.5|2122.94|2114.24|32
1626001670000|2021-07-11 11:07:50|2123.21|2114.51|2123.31|2114.61|2123.74|2115.04|2123.17|2114.47|28
1626001680000|2021-07-11 11:08:00|2123.47|2114.77|2123.77|2115.07|2123.78|2115.08|2123.47|2114.77|24
1626001690000|2021-07-11 11:08:10|2123.63|2114.93|2124.01|2115.31|2124.01|2115.31|2123.63|2114.93|18
1626001700000|2021-07-11 11:08:20|2124|2115.3|2124.33|2115.63|2124.33|2115.63|2123.96|2115.26|11
1626001710000|2021-07-11 11:08:30|2124.29|2115.59|2124.26|2115.56|2124.29|2115.59|2124.22|2115.52|6
1626001720000|2021-07-11 11:08:40|2124.29|2115.59|2124.35|2115.65|2124.35|2115.65|2124.25|2115.55|8
1626001730000|2021-07-11 11:08:50|2124.34|2115.64|2124.33|2115.63|2124.35|2115.65|2124.33|2115.63|3
1626001740000|2021-07-11 11:09:00|2124.32|2115.62|2123.7|2115|2124.32|2115.62|2123.7|2115|7
1626001750000|2021-07-11 11:09:10|2123.67|2114.97|2123.05|2114.35|2123.67|2114.97|2123.05|2114.35|31
1626001760000|2021-07-11 11:09:20|2123.13|2114.43|2123.14|2114.44|2123.19|2114.49|2122.96|2114.26|29
1626001770000|2021-07-11 11:09:30|2123.2|2114.5|2122.75|2114.05|2123.2|2114.5|2122.58|2113.88|26
1626001780000|2021-07-11 11:09:40|2122.58|2113.88|2122.07|2113.37|2122.58|2113.88|2122.06|2113.36|15
1626001790000|2021-07-11 11:09:50|2122.08|2113.38|2122.34|2113.64|2122.35|2113.65|2122.04|2113.34|20
1626001800000|2021-07-11 11:10:00|2122.31|2113.61|2122.01|2113.31|2122.35|2113.65|2122.01|2113.31|23
1626001810000|2021-07-11 11:10:10|2121.98|2113.28|2120.95|2112.25|2121.98|2113.28|2120.92|2112.22|31
1626001820000|2021-07-11 11:10:20|2120.91|2112.21|2120.73|2112.03|2120.96|2112.26|2120.73|2112.03|19
1626001830000|2021-07-11 11:10:30|2120.71|2112.01|2121.28|2112.58|2121.33|2112.63|2120.71|2112.01|24
1626001840000|2021-07-11 11:10:40|2121.29|2112.59|2121.27|2112.57|2121.29|2112.59|2121.16|2112.46|28
1626001850000|2021-07-11 11:10:50|2121.25|2112.55|2121.21|2112.51|2121.32|2112.62|2121.09|2112.39|31
1626001860000|2021-07-11 11:11:00|2121.2|2112.5|2122.02|2113.32|2122.15|2113.45|2121.19|2112.49|27
1626001870000|2021-07-11 11:11:10|2122.01|2113.31|2122.14|2113.44|2122.25|2113.55|2121.99|2113.29|32
1626001880000|2021-07-11 11:11:20|2122.17|2113.47|2122.58|2113.88|2122.6|2113.9|2122.17|2113.47|16
1626001890000|2021-07-11 11:11:30|2122.6|2113.9|2122.6|2113.9|2122.6|2113.9|2122.47|2113.77|7
1626001900000|2021-07-11 11:11:40|2122.58|2113.88|2122.46|2113.76|2122.68|2113.98|2122.46|2113.76|20
1626001910000|2021-07-11 11:11:50|2122.4|2113.7|2122.07|2113.37|2122.4|2113.7|2121.94|2113.24|28
1626001920000|2021-07-11 11:12:00|2122.06|2113.36|2122.06|2113.36|2122.1|2113.4|2121.99|2113.29|23
1626001930000|2021-07-11 11:12:10|2122.07|2113.37|2121.75|2113.05|2122.07|2113.37|2121.5|2112.8|32
1626001940000|2021-07-11 11:12:20|2121.74|2113.04|2121.85|2113.15|2121.91|2113.21|2121.61|2112.91|27
1626001950000|2021-07-11 11:12:30|2121.87|2113.17|2122.11|2113.41|2122.11|2113.41|2121.8|2113.1|17
1626001960000|2021-07-11 11:12:40|2122.09|2113.39|2122.26|2113.56|2122.31|2113.61|2122.09|2113.39|13
1626001970000|2021-07-11 11:12:50|2122.27|2113.57|2122.26|2113.56|2122.31|2113.61|2122.23|2113.53|19
1626001980000|2021-07-11 11:13:00|2122.27|2113.57|2122.6|2113.9|2122.6|2113.9|2122.27|2113.57|10
1626001990000|2021-07-11 11:13:10|2122.61|2113.91|2122.75|2114.05|2122.82|2114.12|2122.61|2113.91|14
1626002000000|2021-07-11 11:13:20|2122.74|2114.04|2122.76|2114.06|2122.78|2114.08|2122.7|2114|19
1626002010000|2021-07-11 11:13:30|2122.77|2114.07|2122.72|2114.02|2122.77|2114.07|2122.72|2114.02|18
1626002020000|2021-07-11 11:13:40|2122.73|2114.03|2122.3|2113.6|2122.8|2114.1|2122.04|2113.34|22
1626002030000|2021-07-11 11:13:50|2122.33|2113.63|2122.48|2113.78|2122.51|2113.81|2122.32|2113.62|28
1626002040000|2021-07-11 11:14:00|2122.45|2113.75|2121.5|2112.8|2122.45|2113.75|2121.5|2112.8|20
1626002050000|2021-07-11 11:14:10|2121.45|2112.75|2121.42|2112.72|2121.47|2112.77|2121.31|2112.61|27
1626002060000|2021-07-11 11:14:20|2121.44|2112.74|2121.44|2112.74|2121.53|2112.83|2121.34|2112.64|26
1626002070000|2021-07-11 11:14:30|2121.46|2112.76|2121.49|2112.79|2121.49|2112.79|2121.41|2112.71|14
1626002080000|2021-07-11 11:14:40|2121.51|2112.81|2121.73|2113.03|2121.99|2113.29|2121.51|2112.81|27
1626002090000|2021-07-11 11:14:50|2121.74|2113.04|2122.53|2113.83|2122.53|2113.83|2121.74|2113.04|18
1626002100000|2021-07-11 11:15:00|2122.5|2113.8|2122.56|2113.86|2122.58|2113.88|2122.5|2113.8|5
1626002110000|2021-07-11 11:15:10|2122.62|2113.92|2123.27|2114.57|2123.34|2114.64|2122.62|2113.92|13
1626002120000|2021-07-11 11:15:20|2123.29|2114.59|2123.32|2114.62|2123.35|2114.65|2123.2|2114.5|14
1626002130000|2021-07-11 11:15:30|2123.26|2114.56|2123.77|2115.07|2123.85|2115.15|2123.26|2114.56|22
1626002140000|2021-07-11 11:15:40|2123.78|2115.08|2123.89|2115.19|2123.89|2115.19|2123.76|2115.06|19
1626002150000|2021-07-11 11:15:50|2123.88|2115.18|2123.19|2114.49|2123.88|2115.18|2123.18|2114.48|22
1626002160000|2021-07-11 11:16:00|2123.21|2114.51|2123.63|2114.93|2123.63|2114.93|2123.14|2114.44|28
1626002170000|2021-07-11 11:16:10|2123.61|2114.91|2123.63|2114.93|2123.66|2114.96|2123.58|2114.88|16
1626002180000|2021-07-11 11:16:20|2123.64|2114.94|2124.3|2115.6|2124.3|2115.6|2123.63|2114.93|22
1626002190000|2021-07-11 11:16:30|2124.34|2115.64|2124.3|2115.6|2124.51|2115.81|2124.24|2115.54|19
1626002200000|2021-07-11 11:16:40|2124.31|2115.61|2124.16|2115.46|2124.37|2115.67|2124.16|2115.46|24
1626002210000|2021-07-11 11:16:50|2124.18|2115.48|2124.12|2115.42|2124.41|2115.71|2124.12|2115.42|30
1626002220000|2021-07-11 11:17:00|2124.11|2115.41|2124.34|2115.64|2124.36|2115.66|2124.1|2115.4|20
1626002230000|2021-07-11 11:17:10|2124.35|2115.65|2124.34|2115.64|2124.36|2115.66|2124.26|2115.56|26
1626002240000|2021-07-11 11:17:20|2124.33|2115.63|2123.34|2114.64|2124.33|2115.63|2123.34|2114.64|21
1626002250000|2021-07-11 11:17:30|2123.22|2114.52|2123.24|2114.54|2123.27|2114.57|2123.14|2114.44|26
1626002260000|2021-07-11 11:17:40|2123.14|2114.44|2123.16|2114.46|2123.17|2114.47|2123.02|2114.32|25
1626002270000|2021-07-11 11:17:50|2123.17|2114.47|2123.04|2114.34|2123.18|2114.48|2122.94|2114.24|19
1626002280000|2021-07-11 11:18:00|2123.02|2114.32|2122.83|2114.13|2123.05|2114.35|2122.83|2114.13|25
1626002290000|2021-07-11 11:18:10|2122.84|2114.14|2123.85|2115.15|2123.87|2115.17|2122.81|2114.11|34
1626002300000|2021-07-11 11:18:20|2123.83|2115.13|2123.86|2115.16|2123.87|2115.17|2123.81|2115.11|26
1626002310000|2021-07-11 11:18:30|2123.84|2115.14|2123.79|2115.09|2123.88|2115.18|2123.73|2115.03|25
1626002320000|2021-07-11 11:18:40|2123.8|2115.1|2123.8|2115.1|2123.9|2115.2|2123.79|2115.09|28
1626002330000|2021-07-11 11:18:50|2123.81|2115.11|2123.85|2115.15|2123.93|2115.23|2123.8|2115.1|26
1626002340000|2021-07-11 11:19:00|2123.86|2115.16|2123.96|2115.26|2123.96|2115.26|2123.86|2115.16|15
1626002350000|2021-07-11 11:19:10|2123.94|2115.24|2123.77|2115.07|2123.94|2115.24|2123.75|2115.05|14
1626002360000|2021-07-11 11:19:20|2123.78|2115.08|2123.78|2115.08|2123.79|2115.09|2123.73|2115.03|19
1626002370000|2021-07-11 11:19:30|2123.77|2115.07|2123.73|2115.03|2123.79|2115.09|2123.73|2115.03|12
1626002380000|2021-07-11 11:19:40|2123.69|2114.99|2123.45|2114.75|2123.69|2114.99|2123.31|2114.61|31
1626002390000|2021-07-11 11:19:50|2123.38|2114.68|2123.49|2114.79|2123.52|2114.82|2123.38|2114.68|12
1626002400000|2021-07-11 11:20:00|2123.5|2114.8|2123.87|2115.17|2124.08|2115.38|2123.5|2114.8|23
1626002410000|2021-07-11 11:20:10|2123.95|2115.25|2124.8|2116.1|2124.88|2116.18|2123.95|2115.25|28
1626002420000|2021-07-11 11:20:20|2124.79|2116.09|2124.56|2115.86|2124.79|2116.09|2124.56|2115.86|18
1626002430000|2021-07-11 11:20:30|2124.55|2115.85|2124.87|2116.17|2124.9|2116.2|2124.53|2115.83|25
1626002440000|2021-07-11 11:20:40|2124.8|2116.1|2124.75|2116.05|2124.86|2116.16|2124.71|2116.01|17
1626002450000|2021-07-11 11:20:50|2124.73|2116.03|2124.58|2115.88|2124.75|2116.05|2124.48|2115.78|26
1626002460000|2021-07-11 11:21:00|2124.6|2115.9|2124.64|2115.94|2124.67|2115.97|2124.6|2115.9|18
1626002470000|2021-07-11 11:21:10|2124.7|2116|2125.49|2116.79|2125.52|2116.82|2124.38|2115.68|36
1626002480000|2021-07-11 11:21:20|2125.51|2116.81|2125.22|2116.52|2125.59|2116.89|2124.97|2116.27|30
1626002490000|2021-07-11 11:21:30|2125.25|2116.55|2127.99|2119.29|2127.99|2119.29|2125.25|2116.55|22
1626002500000|2021-07-11 11:21:40|2127.96|2119.26|2127.39|2118.69|2128.01|2119.31|2127.35|2118.65|28
1626002510000|2021-07-11 11:21:50|2127.41|2118.71|2127.58|2118.88|2127.74|2119.04|2127.37|2118.67|28
1626002520000|2021-07-11 11:22:00|2127.55|2118.85|2127.66|2118.96|2127.66|2118.96|2127.55|2118.85|11
1626002530000|2021-07-11 11:22:10|2127.67|2118.97|2127.21|2118.51|2127.69|2118.99|2127.1|2118.4|19
1626002540000|2021-07-11 11:22:20|2127.2|2118.5|2127.51|2118.81|2127.54|2118.84|2127.18|2118.48|17
1626002550000|2021-07-11 11:22:30|2127.52|2118.82|2127.52|2118.82|2127.56|2118.86|2127.51|2118.81|16
1626002560000|2021-07-11 11:22:40|2127.51|2118.81|2127.87|2119.17|2128.07|2119.37|2127.51|2118.81|18
1626002570000|2021-07-11 11:22:50|2127.79|2119.09|2127.5|2118.8|2127.79|2119.09|2127.42|2118.72|30
1626002580000|2021-07-11 11:23:00|2127.51|2118.81|2127.56|2118.86|2127.6|2118.9|2127.51|2118.81|20
1626002590000|2021-07-11 11:23:10|2127.55|2118.85|2127.09|2118.39|2127.57|2118.87|2127.09|2118.39|17
1626002600000|2021-07-11 11:23:20|2127.11|2118.41|2127.28|2118.58|2127.3|2118.6|2127.11|2118.41|26
1626002610000|2021-07-11 11:23:30|2127.32|2118.62|2127.43|2118.73|2127.54|2118.84|2127.27|2118.57|23
1626002620000|2021-07-11 11:23:40|2127.36|2118.66|2127.32|2118.62|2127.39|2118.69|2127.27|2118.57|22
1626002630000|2021-07-11 11:23:50|2127.31|2118.61|2127.22|2118.52|2127.31|2118.61|2127.14|2118.44|15
1626002640000|2021-07-11 11:24:00|2127.23|2118.53|2127.3|2118.6|2127.31|2118.61|2127.16|2118.46|12
1626002650000|2021-07-11 11:24:10|2127.28|2118.58|2127.26|2118.56|2127.29|2118.59|2127.25|2118.55|10
1626002660000|2021-07-11 11:24:20|2127.25|2118.55|2127.32|2118.62|2127.33|2118.63|2127.25|2118.55|9
1626002670000|2021-07-11 11:24:30|2127.34|2118.64|2127.3|2118.6|2127.34|2118.64|2127.28|2118.58|14
1626002680000|2021-07-11 11:24:40|2127.31|2118.61|2127.6|2118.9|2127.63|2118.93|2127.25|2118.55|27
1626002690000|2021-07-11 11:24:50|2127.62|2118.92|2128.25|2119.55|2128.25|2119.55|2127.6|2118.9|20
1626002700000|2021-07-11 11:25:00|2128.22|2119.52|2128.31|2119.61|2128.31|2119.61|2128.21|2119.51|14
1626002710000|2021-07-11 11:25:10|2128.27|2119.57|2128.8|2120.1|2128.81|2120.11|2128.26|2119.56|24
1626002720000|2021-07-11 11:25:20|2128.85|2120.15|2129.73|2121.03|2129.73|2121.03|2128.77|2120.07|22
1626002730000|2021-07-11 11:25:30|2129.82|2121.12|2130.32|2121.62|2130.4|2121.7|2129.82|2121.12|32
1626002740000|2021-07-11 11:25:40|2130.3|2121.6|2131.02|2122.32|2131.26|2122.56|2130.13|2121.43|34
1626002750000|2021-07-11 11:25:50|2131.04|2122.34|2130.57|2121.87|2131.04|2122.34|2130.43|2121.73|32
1626002760000|2021-07-11 11:26:00|2130.55|2121.85|2131.39|2122.69|2131.5|2122.8|2130.43|2121.73|36
1626002770000|2021-07-11 11:26:10|2131.46|2122.76|2131.28|2122.58|2131.46|2122.76|2131.16|2122.46|36
1626002780000|2021-07-11 11:26:20|2131.27|2122.57|2131.11|2122.41|2131.35|2122.65|2130.71|2122.01|27
1626002790000|2021-07-11 11:26:30|2131.07|2122.37|2131.07|2122.37|2131.15|2122.45|2130.89|2122.19|25
1626002800000|2021-07-11 11:26:40|2131.04|2122.34|2130.78|2122.08|2131.12|2122.42|2130.78|2122.08|18
1626002810000|2021-07-11 11:26:50|2130.81|2122.11|2130.82|2122.12|2130.83|2122.13|2130.66|2121.96|26
1626002820000|2021-07-11 11:27:00|2130.81|2122.11|2130.41|2121.71|2130.81|2122.11|2130.4|2121.7|15
1626002830000|2021-07-11 11:27:10|2130.44|2121.74|2130.36|2121.66|2130.46|2121.76|2130.28|2121.58|11
1626002840000|2021-07-11 11:27:20|2130.28|2121.58|2129.39|2120.69|2130.32|2121.62|2129.31|2120.61|18
1626002850000|2021-07-11 11:27:30|2129.12|2120.42|2128.83|2120.13|2129.15|2120.45|2128.83|2120.13|15
1626002860000|2021-07-11 11:27:40|2128.84|2120.14|2129.07|2120.37|2129.15|2120.45|2128.45|2119.75|23
1626002870000|2021-07-11 11:27:50|2129.06|2120.36|2128.84|2120.14|2129.12|2120.42|2128.74|2120.04|27
1626002880000|2021-07-11 11:28:00|2128.81|2120.11|2129.45|2120.75|2129.46|2120.76|2128.75|2120.05|34
1626002890000|2021-07-11 11:28:10|2129.43|2120.73|2129.22|2120.52|2129.47|2120.77|2129.22|2120.52|29
1626002900000|2021-07-11 11:28:20|2129.24|2120.54|2130|2121.3|2130.1|2121.4|2129.16|2120.46|27
1626002910000|2021-07-11 11:28:30|2130.1|2121.4|2130.45|2121.75|2130.52|2121.82|2129.9|2121.2|23
1626002920000|2021-07-11 11:28:40|2130.51|2121.81|2130.52|2121.82|2130.52|2121.82|2130.41|2121.71|8
1626002930000|2021-07-11 11:28:50|2130.47|2121.77|2129.98|2121.28|2130.47|2121.77|2129.98|2121.28|20
1626002940000|2021-07-11 11:29:00|2129.96|2121.26|2130.24|2121.54|2130.26|2121.56|2129.92|2121.22|22
1626002950000|2021-07-11 11:29:10|2130.22|2121.52|2130.21|2121.51|2130.27|2121.57|2130.21|2121.51|20
1626002960000|2021-07-11 11:29:20|2130.22|2121.52|2130.18|2121.48|2130.3|2121.6|2130.06|2121.36|26
1626002970000|2021-07-11 11:29:30|2130.22|2121.52|2130.06|2121.36|2130.24|2121.54|2130.04|2121.34|15
1626002980000|2021-07-11 11:29:40|2130.09|2121.39|2129.69|2120.99|2130.09|2121.39|2129.69|2120.99|23
1626002990000|2021-07-11 11:29:50|2129.68|2120.98|2128.86|2120.16|2129.68|2120.98|2128.86|2120.16|30
1626003000000|2021-07-11 11:30:00|2128.88|2120.18|2128.99|2120.29|2128.99|2120.29|2128.87|2120.17|19
1626003010000|2021-07-11 11:30:10|2128.98|2120.28|2129.87|2121.17|2129.87|2121.17|2128.91|2120.21|28
1626003020000|2021-07-11 11:30:20|2129.96|2121.26|2129.78|2121.08|2129.99|2121.29|2129.69|2120.99|28
1626003030000|2021-07-11 11:30:30|2129.53|2120.83|2130.11|2121.41|2130.18|2121.48|2129.52|2120.82|26
1626003040000|2021-07-11 11:30:40|2129.97|2121.27|2129.83|2121.13|2129.97|2121.27|2129.51|2120.81|35
1626003050000|2021-07-11 11:30:50|2129.85|2121.15|2129.78|2121.08|2129.92|2121.22|2129.61|2120.91|33
1626003060000|2021-07-11 11:31:00|2129.8|2121.1|2130.28|2121.58|2130.28|2121.58|2129.74|2121.04|31
1626003070000|2021-07-11 11:31:10|2130.35|2121.65|2130.19|2121.49|2130.41|2121.71|2130.18|2121.48|30
1626003080000|2021-07-11 11:31:20|2130.2|2121.5|2129.64|2120.94|2130.21|2121.51|2129.64|2120.94|26
1626003090000|2021-07-11 11:31:30|2129.62|2120.92|2129.73|2121.03|2129.73|2121.03|2129.53|2120.83|18
1626003100000|2021-07-11 11:31:40|2129.71|2121.01|2129.92|2121.22|2129.92|2121.22|2129.71|2121.01|12
1626003110000|2021-07-11 11:31:50|2129.89|2121.19|2129.85|2121.15|2129.89|2121.19|2129.85|2121.15|5
1626003120000|2021-07-11 11:32:00|2129.86|2121.16|2130.04|2121.34|2130.08|2121.38|2129.77|2121.07|19
1626003130000|2021-07-11 11:32:10|2130.01|2121.31|2129.27|2120.57|2130.08|2121.38|2129.25|2120.55|22
1626003140000|2021-07-11 11:32:20|2129.32|2120.62|2130.53|2121.83|2130.53|2121.83|2129.32|2120.62|17
1626003150000|2021-07-11 11:32:30|2130.52|2121.82|2129.44|2120.74|2130.59|2121.89|2129.44|2120.74|33
1626003160000|2021-07-11 11:32:40|2129.5|2120.8|2131.36|2122.66|2131.37|2122.67|2129.46|2120.76|32
1626003170000|2021-07-11 11:32:50|2131.29|2122.59|2130.89|2122.19|2131.29|2122.59|2130.74|2122.04|28
1626003180000|2021-07-11 11:33:00|2130.9|2122.2|2130.24|2121.54|2130.9|2122.2|2130.2|2121.5|28
1626003190000|2021-07-11 11:33:10|2130.22|2121.52|2130.57|2121.87|2130.67|2121.97|2130.21|2121.51|24
1626003200000|2021-07-11 11:33:20|2130.58|2121.88|2130.44|2121.74|2130.58|2121.88|2130.44|2121.74|11
1626003210000|2021-07-11 11:33:30|2130.34|2121.64|2130.02|2121.32|2130.34|2121.64|2130.02|2121.32|22
1626003220000|2021-07-11 11:33:40|2130|2121.3|2129.77|2121.07|2130.21|2121.51|2129.51|2120.81|29
1626003230000|2021-07-11 11:33:50|2129.78|2121.08|2129.64|2120.94|2130.04|2121.34|2129.64|2120.94|25
1626003240000|2021-07-11 11:34:00|2129.65|2120.95|2129.62|2120.92|2129.73|2121.03|2129.56|2120.86|23
1626003250000|2021-07-11 11:34:10|2129.65|2120.95|2130.25|2121.55|2130.25|2121.55|2129.62|2120.92|16
1626003260000|2021-07-11 11:34:20|2130.18|2121.48|2129.84|2121.14|2130.45|2121.75|2129.73|2121.03|34
1626003270000|2021-07-11 11:34:30|2129.77|2121.07|2130.18|2121.48|2130.18|2121.48|2129.61|2120.91|16
1626003280000|2021-07-11 11:34:40|2130.07|2121.37|2129.77|2121.07|2130.13|2121.43|2129.77|2121.07|16
1626003290000|2021-07-11 11:34:50|2129.8|2121.1|2129.77|2121.07|2129.83|2121.13|2129.75|2121.05|22
1626003300000|2021-07-11 11:35:00|2129.78|2121.08|2129.47|2120.77|2129.82|2121.12|2129.47|2120.77|21
1626003310000|2021-07-11 11:35:10|2129.49|2120.79|2129.7|2121|2129.7|2121|2129.41|2120.71|31
1626003320000|2021-07-11 11:35:20|2129.69|2120.99|2129.62|2120.92|2129.69|2120.99|2129.62|2120.92|14
1626003330000|2021-07-11 11:35:30|2129.61|2120.91|2129.49|2120.79|2129.62|2120.92|2129.46|2120.76|29
1626003340000|2021-07-11 11:35:40|2129.46|2120.76|2129.42|2120.72|2129.55|2120.85|2129.41|2120.71|19
1626003350000|2021-07-11 11:35:50|2129.47|2120.77|2129.02|2120.32|2129.48|2120.78|2129.02|2120.32|17
1626003360000|2021-07-11 11:36:00|2129.03|2120.33|2129.03|2120.33|2129.09|2120.39|2128.97|2120.27|16
1626003370000|2021-07-11 11:36:10|2129.05|2120.35|2129.14|2120.44|2129.24|2120.54|2128.99|2120.29|19
1626003380000|2021-07-11 11:36:20|2129.13|2120.43|2129.94|2121.24|2130.02|2121.32|2129.13|2120.43|21
1626003390000|2021-07-11 11:36:30|2129.93|2121.23|2129.91|2121.21|2129.94|2121.24|2129.9|2121.2|12
1626003400000|2021-07-11 11:36:40|2129.92|2121.22|2129.74|2121.04|2129.94|2121.24|2129.74|2121.04|14
1626003410000|2021-07-11 11:36:50|2129.75|2121.05|2129.92|2121.22|2130.09|2121.39|2129.75|2121.05|24
1626003420000|2021-07-11 11:37:00|2129.87|2121.17|2130.04|2121.34|2130.07|2121.37|2129.81|2121.11|18
1626003430000|2021-07-11 11:37:10|2130.02|2121.32|2130.53|2121.83|2130.56|2121.86|2129.98|2121.28|30
1626003440000|2021-07-11 11:37:20|2130.41|2121.71|2129.9|2121.2|2130.47|2121.77|2129.78|2121.08|31
1626003450000|2021-07-11 11:37:30|2129.91|2121.21|2129.51|2120.81|2129.96|2121.26|2129.49|2120.79|27
1626003460000|2021-07-11 11:37:40|2129.5|2120.8|2129.24|2120.54|2129.51|2120.81|2129.19|2120.49|13
1626003470000|2021-07-11 11:37:50|2129.23|2120.53|2129.37|2120.67|2129.55|2120.85|2128.92|2120.22|22
1626003480000|2021-07-11 11:38:00|2129.36|2120.66|2129.3|2120.6|2129.36|2120.66|2129.28|2120.58|9
1626003490000|2021-07-11 11:38:10|2129.31|2120.61|2129.27|2120.57|2129.33|2120.63|2129.23|2120.53|10
1626003500000|2021-07-11 11:38:20|2129.26|2120.56|2129.77|2121.07|2129.83|2121.13|2129.26|2120.56|21
1626003510000|2021-07-11 11:38:30|2129.76|2121.06|2129.38|2120.68|2129.76|2121.06|2129.38|2120.68|26
1626003520000|2021-07-11 11:38:40|2129.41|2120.71|2129.28|2120.58|2129.42|2120.72|2129.28|2120.58|22
1626003530000|2021-07-11 11:38:50|2129.32|2120.62|2129.24|2120.54|2129.32|2120.62|2129.19|2120.49|11
1626003540000|2021-07-11 11:39:00|2129.26|2120.56|2128.25|2119.55|2129.26|2120.56|2128.16|2119.46|30
1626003550000|2021-07-11 11:39:10|2128.26|2119.56|2127.63|2118.93|2128.41|2119.71|2127.48|2118.78|29
1626003560000|2021-07-11 11:39:20|2127.61|2118.91|2127.41|2118.71|2127.61|2118.91|2127.37|2118.67|26
1626003570000|2021-07-11 11:39:30|2127.42|2118.72|2126.77|2118.07|2127.42|2118.72|2126.64|2117.94|34
1626003580000|2021-07-11 11:39:40|2126.67|2117.97|2126.75|2118.05|2126.82|2118.12|2126.62|2117.92|34
1626003590000|2021-07-11 11:39:50|2126.81|2118.11|2125.98|2117.28|2126.83|2118.13|2125.98|2117.28|31
1626003600000|2021-07-11 11:40:00|2126|2117.3|2127.05|2118.35|2127.05|2118.35|2125.81|2117.11|34
1626003610000|2021-07-11 11:40:10|2127.1|2118.4|2126.45|2117.75|2127.3|2118.6|2126.45|2117.75|32
1626003620000|2021-07-11 11:40:20|2126.4|2117.7|2128.06|2119.36|2128.18|2119.48|2126.36|2117.66|33
1626003630000|2021-07-11 11:40:30|2128.07|2119.37|2127.88|2119.18|2128.07|2119.37|2127.77|2119.07|24
1626003640000|2021-07-11 11:40:40|2127.89|2119.19|2127.99|2119.29|2127.99|2119.29|2127.88|2119.18|30
1626003650000|2021-07-11 11:40:50|2128|2119.3|2127.87|2119.17|2128|2119.3|2127.82|2119.12|31
1626003660000|2021-07-11 11:41:00|2127.88|2119.18|2127.83|2119.13|2127.88|2119.18|2127.81|2119.11|24
1626003670000|2021-07-11 11:41:10|2127.81|2119.11|2129.37|2120.67|2129.58|2120.88|2127.81|2119.11|28
1626003680000|2021-07-11 11:41:20|2129.33|2120.63|2129.69|2120.99|2129.69|2120.99|2129.33|2120.63|24
1626003690000|2021-07-11 11:41:30|2129.68|2120.98|2130.05|2121.35|2130.15|2121.45|2129.67|2120.97|24
1626003700000|2021-07-11 11:41:40|2130.08|2121.38|2128.82|2120.12|2130.08|2121.38|2128.82|2120.12|28
1626003710000|2021-07-11 11:41:50|2128.89|2120.19|2128.73|2120.03|2129.52|2120.82|2128.66|2119.96|37
1626003720000|2021-07-11 11:42:00|2128.47|2119.77|2128.47|2119.77|2128.6|2119.9|2128.42|2119.72|30
1626003730000|2021-07-11 11:42:10|2128.59|2119.89|2128.57|2119.87|2128.66|2119.96|2128.45|2119.75|33
1626003740000|2021-07-11 11:42:20|2128.55|2119.85|2128.05|2119.35|2128.58|2119.88|2128.05|2119.35|30
1626003750000|2021-07-11 11:42:30|2128.19|2119.49|2127.58|2118.88|2128.19|2119.49|2127.35|2118.65|34
1626003760000|2021-07-11 11:42:40|2127.53|2118.83|2127.58|2118.88|2127.66|2118.96|2127.33|2118.63|26
1626003770000|2021-07-11 11:42:50|2127.64|2118.94|2126.64|2117.94|2127.85|2119.15|2126.64|2117.94|22
1626003780000|2021-07-11 11:43:00|2126.69|2117.99|2127.7|2119|2127.7|2119|2126.45|2117.75|15
1626003790000|2021-07-11 11:43:10|2127.84|2119.14|2126.77|2118.07|2127.85|2119.15|2126.59|2117.89|37
1626003800000|2021-07-11 11:43:20|2126.79|2118.09|2127.01|2118.31|2127.02|2118.32|2126.79|2118.09|28
1626003810000|2021-07-11 11:43:30|2126.97|2118.27|2127.04|2118.34|2127.07|2118.37|2126.96|2118.26|19
1626003820000|2021-07-11 11:43:40|2127.02|2118.32|2127.02|2118.32|2127.06|2118.36|2126.94|2118.24|16
1626003830000|2021-07-11 11:43:50|2127.01|2118.31|2126.63|2117.93|2127.01|2118.31|2126.54|2117.84|26
1626003840000|2021-07-11 11:44:00|2126.62|2117.92|2127.39|2118.69|2127.47|2118.77|2126.49|2117.79|33
1626003850000|2021-07-11 11:44:10|2127.43|2118.73|2126.69|2117.99|2127.43|2118.73|2126.61|2117.91|30
1626003860000|2021-07-11 11:44:20|2126.71|2118.01|2126.63|2117.93|2126.89|2118.19|2126.56|2117.86|30
1626003870000|2021-07-11 11:44:30|2126.62|2117.92|2126.68|2117.98|2126.68|2117.98|2126.62|2117.92|20
1626003880000|2021-07-11 11:44:40|2126.7|2118|2126.77|2118.07|2126.85|2118.15|2126.7|2118|19
1626003890000|2021-07-11 11:44:50|2126.78|2118.08|2127.32|2118.62|2127.33|2118.63|2126.72|2118.02|22
1626003900000|2021-07-11 11:45:00|2127.3|2118.6|2128.34|2119.64|2128.53|2119.83|2127.25|2118.55|27
1626003910000|2021-07-11 11:45:10|2128.54|2119.84|2128.07|2119.37|2128.59|2119.89|2128.01|2119.31|21
1626003920000|2021-07-11 11:45:20|2128.08|2119.38|2127.93|2119.23|2128.08|2119.38|2127.93|2119.23|19
1626003930000|2021-07-11 11:45:30|2127.83|2119.13|2127.33|2118.63|2127.83|2119.13|2127.12|2118.42|26
1626003940000|2021-07-11 11:45:40|2127.34|2118.64|2127.38|2118.68|2127.48|2118.78|2127.24|2118.54|22
1626003950000|2021-07-11 11:45:50|2127.42|2118.72|2127.01|2118.31|2127.45|2118.75|2127.01|2118.31|17
1626003960000|2021-07-11 11:46:00|2127|2118.3|2126.97|2118.27|2127.29|2118.59|2126.97|2118.27|22
1626003970000|2021-07-11 11:46:10|2126.95|2118.25|2126.8|2118.1|2126.95|2118.25|2126.8|2118.1|13
1626003980000|2021-07-11 11:46:20|2126.79|2118.09|2126.51|2117.81|2126.81|2118.11|2126.51|2117.81|5
1626003990000|2021-07-11 11:46:30|2126.38|2117.68|2125.38|2116.68|2126.38|2117.68|2125.38|2116.68|31
1626004000000|2021-07-11 11:46:40|2125.43|2116.73|2125.35|2116.65|2125.62|2116.92|2125.35|2116.65|21
1626004010000|2021-07-11 11:46:50|2125.36|2116.66|2125.69|2116.99|2125.96|2117.26|2125.3|2116.6|29
1626004020000|2021-07-11 11:47:00|2125.67|2116.97|2125.55|2116.85|2125.83|2117.13|2125.54|2116.84|23
1626004030000|2021-07-11 11:47:10|2125.58|2116.88|2125.4|2116.7|2125.65|2116.95|2125.4|2116.7|23
1626004040000|2021-07-11 11:47:20|2125.38|2116.68|2125.38|2116.68|2125.4|2116.7|2125.36|2116.66|10
1626004050000|2021-07-11 11:47:30|2125.37|2116.67|2126.86|2118.16|2127.09|2118.39|2124.93|2116.23|29
1626004060000|2021-07-11 11:47:40|2126.81|2118.11|2126.53|2117.83|2126.83|2118.13|2126.45|2117.75|25
1626004070000|2021-07-11 11:47:50|2126.57|2117.87|2126.67|2117.97|2126.69|2117.99|2126.48|2117.78|30
1626004080000|2021-07-11 11:48:00|2126.68|2117.98|2127.34|2118.64|2127.36|2118.66|2126.68|2117.98|31
1626004090000|2021-07-11 11:48:10|2127.35|2118.65|2127.46|2118.76|2127.46|2118.76|2127.33|2118.63|28
1626004100000|2021-07-11 11:48:20|2127.43|2118.73|2127.77|2119.07|2127.78|2119.08|2127.43|2118.73|24
1626004110000|2021-07-11 11:48:30|2127.81|2119.11|2127.47|2118.77|2127.82|2119.12|2127.34|2118.64|31
1626004120000|2021-07-11 11:48:40|2127.48|2118.78|2127.54|2118.84|2127.59|2118.89|2127.4|2118.7|26
1626004130000|2021-07-11 11:48:50|2127.53|2118.83|2127.61|2118.91|2127.68|2118.98|2127.41|2118.71|23
1626004140000|2021-07-11 11:49:00|2127.62|2118.92|2128|2119.3|2128.39|2119.69|2127.62|2118.92|31
1626004150000|2021-07-11 11:49:10|2127.99|2119.29|2127.71|2119.01|2127.99|2119.29|2127.63|2118.93|24
1626004160000|2021-07-11 11:49:20|2127.72|2119.02|2127.68|2118.98|2127.73|2119.03|2127.39|2118.69|21
1626004170000|2021-07-11 11:49:30|2127.66|2118.96|2127.61|2118.91|2127.68|2118.98|2127.37|2118.67|29
1626004180000|2021-07-11 11:49:40|2127.6|2118.9|2127.43|2118.73|2127.63|2118.93|2127.42|2118.72|23
1626004190000|2021-07-11 11:49:50|2127.44|2118.74|2127.17|2118.47|2127.44|2118.74|2127.14|2118.44|27
1626004200000|2021-07-11 11:50:00|2127.12|2118.42|2127.1|2118.4|2127.14|2118.44|2127.03|2118.33|25
1626004210000|2021-07-11 11:50:10|2127.13|2118.43|2127.11|2118.41|2127.14|2118.44|2127.11|2118.41|3
1626004220000|2021-07-11 11:50:20|2127.05|2118.35|2126.76|2118.06|2127.05|2118.35|2126.76|2118.06|25
1626004230000|2021-07-11 11:50:30|2126.75|2118.05|2126.84|2118.14|2126.94|2118.24|2126.75|2118.05|22
1626004240000|2021-07-11 11:50:40|2126.83|2118.13|2127.68|2118.98|2127.69|2118.99|2126.82|2118.12|21
1626004250000|2021-07-11 11:50:50|2127.69|2118.99|2127.07|2118.37|2127.69|2118.99|2127.03|2118.33|26
1626004260000|2021-07-11 11:51:00|2127.13|2118.43|2128.21|2119.51|2128.26|2119.56|2127.13|2118.43|31
1626004270000|2021-07-11 11:51:10|2128.23|2119.53|2129.5|2120.8|2129.56|2120.86|2128.23|2119.53|33
1626004280000|2021-07-11 11:51:20|2129.49|2120.79|2130.67|2121.97|2130.7|2122|2129.42|2120.72|25
1626004290000|2021-07-11 11:51:30|2130.68|2121.98|2129.62|2120.92|2130.74|2122.04|2129.57|2120.87|29
1626004300000|2021-07-11 11:51:40|2129.6|2120.9|2129.58|2120.88|2129.6|2120.9|2129.39|2120.69|15
1626004310000|2021-07-11 11:51:50|2129.59|2120.89|2129.54|2120.84|2129.63|2120.93|2129.54|2120.84|15
1626004320000|2021-07-11 11:52:00|2129.39|2120.69|2128.93|2120.23|2129.39|2120.69|2128.89|2120.19|23
1626004330000|2021-07-11 11:52:10|2128.94|2120.24|2128.69|2119.99|2128.94|2120.24|2128.69|2119.99|17
1626004340000|2021-07-11 11:52:20|2128.72|2120.02|2128.51|2119.81|2128.72|2120.02|2128.49|2119.79|9
1626004350000|2021-07-11 11:52:30|2128.52|2119.82|2127.99|2119.29|2128.52|2119.82|2127.99|2119.29|16
1626004360000|2021-07-11 11:52:40|2128.05|2119.35|2127.63|2118.93|2128.05|2119.35|2127.63|2118.93|15
1626004370000|2021-07-11 11:52:50|2127.62|2118.92|2127.19|2118.49|2127.88|2119.18|2127.19|2118.49|19
1626004380000|2021-07-11 11:53:00|2127.18|2118.48|2127.19|2118.49|2127.52|2118.82|2126.95|2118.25|26
1626004390000|2021-07-11 11:53:10|2127.17|2118.47|2127.37|2118.67|2127.58|2118.88|2127.16|2118.46|30
1626004400000|2021-07-11 11:53:20|2127.36|2118.66|2127.2|2118.5|2127.39|2118.69|2127.11|2118.41|32
1626004410000|2021-07-11 11:53:30|2127.19|2118.49|2127.27|2118.57|2127.44|2118.74|2127.19|2118.49|17
1626004420000|2021-07-11 11:53:40|2127.19|2118.49|2127.17|2118.47|2127.23|2118.53|2127.07|2118.37|19
1626004430000|2021-07-11 11:53:50|2127.18|2118.48|2127.79|2119.09|2127.91|2119.21|2127.18|2118.48|27
1626004440000|2021-07-11 11:54:00|2127.8|2119.1|2128.49|2119.79|2128.5|2119.8|2127.78|2119.08|22
1626004450000|2021-07-11 11:54:10|2128.5|2119.8|2128.66|2119.96|2128.71|2120.01|2128.5|2119.8|23
1626004460000|2021-07-11 11:54:20|2128.67|2119.97|2128.97|2120.27|2129.05|2120.35|2128.67|2119.97|24
1626004470000|2021-07-11 11:54:30|2129|2120.3|2128.5|2119.8|2129|2120.3|2128.44|2119.74|32
1626004480000|2021-07-11 11:54:40|2128.53|2119.83|2128.58|2119.88|2128.68|2119.98|2128.5|2119.8|24
1626004490000|2021-07-11 11:54:50|2128.59|2119.89|2128.63|2119.93|2128.77|2120.07|2128.59|2119.89|27
1626004500000|2021-07-11 11:55:00|2128.62|2119.92|2128.63|2119.93|2128.72|2120.02|2128.58|2119.88|17
1626004510000|2021-07-11 11:55:10|2128.65|2119.95|2129.19|2120.49|2129.22|2120.52|2128.65|2119.95|25
1626004520000|2021-07-11 11:55:20|2129.17|2120.47|2129.8|2121.1|2130.01|2121.31|2129.11|2120.41|26
1626004530000|2021-07-11 11:55:30|2129.89|2121.19|2129.26|2120.56|2129.91|2121.21|2129.22|2120.52|23
1626004540000|2021-07-11 11:55:40|2129.28|2120.58|2129.11|2120.41|2129.33|2120.63|2129.04|2120.34|24
1626004550000|2021-07-11 11:55:50|2129.15|2120.45|2129.09|2120.39|2129.23|2120.53|2129.06|2120.36|24
1626004560000|2021-07-11 11:56:00|2129.12|2120.42|2129.18|2120.48|2129.19|2120.49|2129.09|2120.39|17
1626004570000|2021-07-11 11:56:10|2129.09|2120.39|2129.17|2120.47|2129.22|2120.52|2129.09|2120.39|25
1626004580000|2021-07-11 11:56:20|2129.22|2120.52|2129.2|2120.5|2129.23|2120.53|2129.12|2120.42|21
1626004590000|2021-07-11 11:56:30|2129.19|2120.49|2129.09|2120.39|2129.26|2120.56|2129.09|2120.39|18
1626004600000|2021-07-11 11:56:40|2129.14|2120.44|2129.12|2120.42|2129.17|2120.47|2129.12|2120.42|16
1626004610000|2021-07-11 11:56:50|2129.14|2120.44|2129.19|2120.49|2129.21|2120.51|2129.14|2120.44|20
1626004620000|2021-07-11 11:57:00|2129.2|2120.5|2130.73|2122.03|2130.73|2122.03|2129.2|2120.5|24
1626004630000|2021-07-11 11:57:10|2130.72|2122.02|2130.67|2121.97|2130.76|2122.06|2130.3|2121.6|25
1626004640000|2021-07-11 11:57:20|2130.68|2121.98|2130.83|2122.13|2130.93|2122.23|2130.44|2121.74|30
1626004650000|2021-07-11 11:57:30|2130.84|2122.14|2130.93|2122.23|2130.93|2122.23|2130.79|2122.09|16
1626004660000|2021-07-11 11:57:40|2130.96|2122.26|2132.26|2123.56|2132.28|2123.58|2130.87|2122.17|24
1626004670000|2021-07-11 11:57:50|2132.28|2123.58|2132.28|2123.58|2132.36|2123.66|2132.21|2123.51|23
1626004680000|2021-07-11 11:58:00|2132.29|2123.59|2132.21|2123.51|2132.48|2123.78|2132.19|2123.49|22
1626004690000|2021-07-11 11:58:10|2132.23|2123.53|2132.25|2123.55|2132.25|2123.55|2132.06|2123.36|19
1626004700000|2021-07-11 11:58:20|2132.27|2123.57|2132.16|2123.46|2132.3|2123.6|2132.1|2123.4|19
1626004710000|2021-07-11 11:58:30|2132.17|2123.47|2132.13|2123.43|2132.22|2123.52|2132.11|2123.41|12
1626004720000|2021-07-11 11:58:40|2132.12|2123.42|2132.25|2123.55|2132.29|2123.59|2132.12|2123.42|23
1626004730000|2021-07-11 11:58:50|2132.27|2123.57|2132.22|2123.52|2132.27|2123.57|2132.21|2123.51|15
1626004740000|2021-07-11 11:59:00|2132.23|2123.53|2133.29|2124.59|2133.39|2124.69|2132.22|2123.52|16
1626004750000|2021-07-11 11:59:10|2133.18|2124.48|2133.64|2124.94|2133.78|2125.08|2133.18|2124.48|29
1626004760000|2021-07-11 11:59:20|2133.62|2124.92|2133.26|2124.56|2133.63|2124.93|2133.24|2124.54|14
1626004770000|2021-07-11 11:59:30|2133.33|2124.63|2133.94|2125.24|2133.97|2125.27|2133.26|2124.56|23
1626004780000|2021-07-11 11:59:40|2133.98|2125.28|2133.78|2125.08|2134.08|2125.38|2133.75|2125.05|25
1626004790000|2021-07-11 11:59:50|2133.8|2125.1|2133.67|2124.97|2133.8|2125.1|2133.59|2124.89|19
1626004800000|2021-07-11 12:00:00|2133.65|2124.95|2135.05|2126.35|2135.18|2126.48|2133.63|2124.93|33
1626004810000|2021-07-11 12:00:10|2134.85|2126.15|2137.12|2128.42|2137.12|2128.42|2134.12|2125.42|32
1626004820000|2021-07-11 12:00:20|2137.14|2128.44|2135.99|2127.29|2137.25|2128.55|2135.8|2127.1|34
1626004830000|2021-07-11 12:00:30|2136.08|2127.38|2135.81|2127.11|2136.98|2128.28|2135.6|2126.9|35
1626004840000|2021-07-11 12:00:40|2135.84|2127.14|2139.82|2131.12|2139.82|2131.12|2135.31|2126.61|37
1626004850000|2021-07-11 12:00:50|2140.05|2131.35|2140.96|2132.26|2142.21|2133.51|2139.78|2131.08|37
1626004860000|2021-07-11 12:01:00|2140.89|2132.19|2138.7|2130|2140.89|2132.19|2138.7|2130|36
1626004870000|2021-07-11 12:01:10|2138.59|2129.89|2137.77|2129.07|2138.75|2130.05|2137.77|2129.07|32
1626004880000|2021-07-11 12:01:20|2137.7|2129|2138.36|2129.66|2138.46|2129.76|2137.28|2128.58|33
1626004890000|2021-07-11 12:01:30|2138.33|2129.63|2137.84|2129.14|2138.34|2129.64|2137.29|2128.59|33
1626004900000|2021-07-11 12:01:40|2137.83|2129.13|2137.47|2128.77|2137.89|2129.19|2137.45|2128.75|33
1626004910000|2021-07-11 12:01:50|2137.41|2128.71|2136.94|2128.24|2137.49|2128.79|2136.59|2127.89|37
1626004920000|2021-07-11 12:02:00|2136.99|2128.29|2135.25|2126.55|2136.99|2128.29|2135.23|2126.53|33
1626004930000|2021-07-11 12:02:10|2135.22|2126.52|2134.5|2125.8|2135.22|2126.52|2134.5|2125.8|36
1626004940000|2021-07-11 12:02:20|2134.4|2125.7|2133.9|2125.2|2134.43|2125.73|2133.76|2125.06|31
1626004950000|2021-07-11 12:02:30|2133.91|2125.21|2134.6|2125.9|2134.65|2125.95|2133.89|2125.19|25
1626004960000|2021-07-11 12:02:40|2134.64|2125.94|2133.84|2125.14|2134.67|2125.97|2133.84|2125.14|20
1626004970000|2021-07-11 12:02:50|2133.83|2125.13|2133.12|2124.42|2133.83|2125.13|2133.05|2124.35|21
1626004980000|2021-07-11 12:03:00|2133.03|2124.33|2134.13|2125.43|2134.69|2125.99|2133.03|2124.33|29
1626004990000|2021-07-11 12:03:10|2134.17|2125.47|2133.89|2125.19|2134.17|2125.47|2133.4|2124.7|36
1626005000000|2021-07-11 12:03:20|2133.88|2125.18|2133.25|2124.55|2134.17|2125.47|2133.2|2124.5|32
1626005010000|2021-07-11 12:03:30|2133.24|2124.54|2132.53|2123.83|2133.25|2124.55|2132.44|2123.74|25
1626005020000|2021-07-11 12:03:40|2132.61|2123.91|2132.22|2123.52|2132.62|2123.92|2132.2|2123.5|15
1626005030000|2021-07-11 12:03:50|2132.21|2123.51|2132.14|2123.44|2132.59|2123.89|2131.84|2123.14|27
1626005040000|2021-07-11 12:04:00|2131.92|2123.22|2131.82|2123.12|2132.09|2123.39|2131.64|2122.94|33
1626005050000|2021-07-11 12:04:10|2131.92|2123.22|2131.64|2122.94|2131.93|2123.23|2131.63|2122.93|17
1626005060000|2021-07-11 12:04:20|2131.66|2122.96|2132.23|2123.53|2132.27|2123.57|2131.65|2122.95|18
1626005070000|2021-07-11 12:04:30|2132.26|2123.56|2131.69|2122.99|2132.26|2123.56|2131.66|2122.96|22
1626005080000|2021-07-11 12:04:40|2131.68|2122.98|2131.71|2123.01|2131.82|2123.12|2131.68|2122.98|14
1626005090000|2021-07-11 12:04:50|2131.7|2123|2131.24|2122.54|2131.72|2123.02|2131.24|2122.54|18
1626005100000|2021-07-11 12:05:00|2131.25|2122.55|2130.46|2121.76|2131.25|2122.55|2130.46|2121.76|18
1626005110000|2021-07-11 12:05:10|2130.49|2121.79|2130.53|2121.83|2130.56|2121.86|2130.45|2121.75|17
1626005120000|2021-07-11 12:05:20|2130.52|2121.82|2130.55|2121.85|2130.61|2121.91|2130.47|2121.77|20
1626005130000|2021-07-11 12:05:30|2130.53|2121.83|2131.01|2122.31|2131.07|2122.37|2130.53|2121.83|11
1626005140000|2021-07-11 12:05:40|2130.99|2122.29|2130.89|2122.19|2131.05|2122.35|2130.76|2122.06|26
1626005150000|2021-07-11 12:05:50|2130.9|2122.2|2130.82|2122.12|2130.9|2122.2|2130.52|2121.82|21
1626005160000|2021-07-11 12:06:00|2130.81|2122.11|2131.69|2122.99|2131.69|2122.99|2130.81|2122.11|25
1626005170000|2021-07-11 12:06:10|2131.71|2123.01|2132.7|2124|2132.72|2124.02|2131.67|2122.97|26
1626005180000|2021-07-11 12:06:20|2132.59|2123.89|2130.87|2122.17|2132.81|2124.11|2130.87|2122.17|35
1626005190000|2021-07-11 12:06:30|2130.78|2122.08|2130.46|2121.76|2130.78|2122.08|2130.44|2121.74|28
1626005200000|2021-07-11 12:06:40|2130.48|2121.78|2130.5|2121.8|2130.58|2121.88|2130.48|2121.78|17
1626005210000|2021-07-11 12:06:50|2130.52|2121.82|2129.75|2121.05|2130.54|2121.84|2129.49|2120.79|33
1626005220000|2021-07-11 12:07:00|2129.72|2121.02|2129.78|2121.08|2130.37|2121.67|2129.7|2121|34
1626005230000|2021-07-11 12:07:10|2129.77|2121.07|2129.83|2121.13|2129.95|2121.25|2129.74|2121.04|35
1626005240000|2021-07-11 12:07:20|2129.88|2121.18|2129.71|2121.01|2129.88|2121.18|2129.44|2120.74|34
1626005250000|2021-07-11 12:07:30|2129.62|2120.92|2129.54|2120.84|2129.71|2121.01|2129.51|2120.81|31
1626005260000|2021-07-11 12:07:40|2129.56|2120.86|2129.41|2120.71|2129.98|2121.28|2129.35|2120.65|30
1626005270000|2021-07-11 12:07:50|2129.45|2120.75|2129.35|2120.65|2129.61|2120.91|2129.35|2120.65|34
1626005280000|2021-07-11 12:08:00|2129.33|2120.63|2129.22|2120.52|2129.37|2120.67|2129.22|2120.52|28
1626005290000|2021-07-11 12:08:10|2129.18|2120.48|2129.08|2120.38|2129.18|2120.48|2129.08|2120.38|16
1626005300000|2021-07-11 12:08:20|2129.07|2120.37|2128.04|2119.34|2129.07|2120.37|2127.76|2119.06|34
1626005310000|2021-07-11 12:08:30|2128.12|2119.42|2127.75|2119.05|2128.2|2119.5|2127.7|2119|28
1626005320000|2021-07-11 12:08:40|2127.78|2119.08|2128|2119.3|2128.24|2119.54|2127.76|2119.06|35
1626005330000|2021-07-11 12:08:50|2128.03|2119.33|2127.91|2119.21|2128.18|2119.48|2127.85|2119.15|35
1626005340000|2021-07-11 12:09:00|2127.89|2119.19|2129.23|2120.53|2129.28|2120.58|2127.87|2119.17|31
1626005350000|2021-07-11 12:09:10|2129.15|2120.45|2128.4|2119.7|2129.16|2120.46|2128.32|2119.62|32
1626005360000|2021-07-11 12:09:20|2128.38|2119.68|2128.2|2119.5|2128.38|2119.68|2128.04|2119.34|21
1626005370000|2021-07-11 12:09:30|2128.21|2119.51|2127.67|2118.97|2128.26|2119.56|2127.67|2118.97|17
1626005380000|2021-07-11 12:09:40|2127.69|2118.99|2127.53|2118.83|2127.75|2119.05|2127.53|2118.83|18
1626005390000|2021-07-11 12:09:50|2127.55|2118.85|2127.97|2119.27|2127.97|2119.27|2127.46|2118.76|27
1626005400000|2021-07-11 12:10:00|2127.83|2119.13|2127.84|2119.14|2127.85|2119.15|2127.63|2118.93|33
1626005410000|2021-07-11 12:10:10|2127.97|2119.27|2127.73|2119.03|2127.99|2119.29|2127.72|2119.02|29
1626005420000|2021-07-11 12:10:20|2127.75|2119.05|2127.91|2119.21|2127.91|2119.21|2127.71|2119.01|24
1626005430000|2021-07-11 12:10:30|2127.9|2119.2|2128.36|2119.66|2128.49|2119.79|2127.89|2119.19|17
1626005440000|2021-07-11 12:10:40|2128.33|2119.63|2128.31|2119.61|2128.45|2119.75|2128.29|2119.59|15
1626005450000|2021-07-11 12:10:50|2128.43|2119.73|2128.81|2120.11|2128.91|2120.21|2128.39|2119.69|33
1626005460000|2021-07-11 12:11:00|2128.79|2120.09|2128.96|2120.26|2128.96|2120.26|2128.64|2119.94|27
1626005470000|2021-07-11 12:11:10|2129.02|2120.32|2129.47|2120.77|2129.48|2120.78|2129.02|2120.32|27
1626005480000|2021-07-11 12:11:20|2129.52|2120.82|2128.75|2120.05|2129.55|2120.85|2128.75|2120.05|27
1626005490000|2021-07-11 12:11:30|2128.74|2120.04|2128.76|2120.06|2128.94|2120.24|2128.73|2120.03|26
1626005500000|2021-07-11 12:11:40|2128.77|2120.07|2128.9|2120.2|2128.9|2120.2|2128.77|2120.07|25
1626005510000|2021-07-11 12:11:50|2128.88|2120.18|2128.85|2120.15|2128.88|2120.18|2128.78|2120.08|25
1626005520000|2021-07-11 12:12:00|2128.83|2120.13|2128.82|2120.12|2128.89|2120.19|2128.82|2120.12|17
1626005530000|2021-07-11 12:12:10|2128.81|2120.11|2128.8|2120.1|2128.81|2120.11|2128.78|2120.08|10
1626005540000|2021-07-11 12:12:20|2128.81|2120.11|2128.13|2119.43|2128.81|2120.11|2128.03|2119.33|21
1626005550000|2021-07-11 12:12:30|2128.08|2119.38|2127.92|2119.22|2128.09|2119.39|2127.92|2119.22|18
1626005560000|2021-07-11 12:12:40|2127.86|2119.16|2127.91|2119.21|2127.96|2119.26|2127.84|2119.14|20
1626005570000|2021-07-11 12:12:50|2127.88|2119.18|2127.84|2119.14|2127.88|2119.18|2127.84|2119.14|6
1626005580000|2021-07-11 12:13:00|2127.81|2119.11|2127.84|2119.14|2127.84|2119.14|2127.79|2119.09|6
1626005590000|2021-07-11 12:13:10|2127.83|2119.13|2128.31|2119.61|2128.42|2119.72|2127.81|2119.11|25
1626005600000|2021-07-11 12:13:20|2128.3|2119.6|2128.56|2119.86|2128.56|2119.86|2128.29|2119.59|27
1626005610000|2021-07-11 12:13:30|2128.44|2119.74|2127.95|2119.25|2128.44|2119.74|2127.9|2119.2|20
1626005620000|2021-07-11 12:13:40|2128.06|2119.36|2127.93|2119.23|2128.1|2119.4|2127.88|2119.18|28
1626005630000|2021-07-11 12:13:50|2127.91|2119.21|2127.79|2119.09|2127.91|2119.21|2127.79|2119.09|9
1626005640000|2021-07-11 12:14:00|2127.77|2119.07|2127.67|2118.97|2127.8|2119.1|2127.67|2118.97|10
1626005650000|2021-07-11 12:14:10|2127.59|2118.89|2127.41|2118.71|2127.61|2118.91|2127.36|2118.66|19
1626005660000|2021-07-11 12:14:20|2127.42|2118.72|2127.43|2118.73|2127.5|2118.8|2127.42|2118.72|11
1626005670000|2021-07-11 12:14:30|2127.38|2118.68|2127.34|2118.64|2127.38|2118.68|2127.19|2118.49|17
1626005680000|2021-07-11 12:14:40|2127.35|2118.65|2127.03|2118.33|2127.35|2118.65|2127.01|2118.31|24
1626005690000|2021-07-11 12:14:50|2127.02|2118.32|2126.93|2118.23|2127.03|2118.33|2126.91|2118.21|13
1626005700000|2021-07-11 12:15:00|2126.92|2118.22|2126.97|2118.27|2126.99|2118.29|2126.91|2118.21|10
1626005710000|2021-07-11 12:15:10|2126.95|2118.25|2126.92|2118.22|2126.97|2118.27|2126.92|2118.22|9
1626005720000|2021-07-11 12:15:20|2126.93|2118.23|2129.07|2120.37|2129.08|2120.38|2126.93|2118.23|28
1626005730000|2021-07-11 12:15:30|2129.02|2120.32|2129.06|2120.36|2129.15|2120.45|2128.75|2120.05|29
1626005740000|2021-07-11 12:15:40|2129.11|2120.41|2129.07|2120.37|2129.11|2120.41|2129.06|2120.36|10
1626005750000|2021-07-11 12:15:50|2129.08|2120.38|2129.34|2120.64|2129.35|2120.65|2129.07|2120.37|15
1626005760000|2021-07-11 12:16:00|2129.35|2120.65|2128.99|2120.29|2129.36|2120.66|2128.99|2120.29|20
1626005770000|2021-07-11 12:16:10|2128.96|2120.26|2128.81|2120.11|2128.96|2120.26|2128.68|2119.98|22
1626005780000|2021-07-11 12:16:20|2128.82|2120.12|2128.89|2120.19|2128.91|2120.21|2128.72|2120.02|21
1626005790000|2021-07-11 12:16:30|2128.91|2120.21|2128.53|2119.83|2128.91|2120.21|2128.53|2119.83|17
1626005800000|2021-07-11 12:16:40|2128.54|2119.84|2128.23|2119.53|2128.54|2119.84|2128.23|2119.53|10
1626005810000|2021-07-11 12:16:50|2128.21|2119.51|2128.09|2119.39|2128.28|2119.58|2128.04|2119.34|15
1626005820000|2021-07-11 12:17:00|2128.05|2119.35|2129.35|2120.65|2129.39|2120.69|2128.05|2119.35|29
1626005830000|2021-07-11 12:17:10|2129.36|2120.66|2129.47|2120.77|2129.47|2120.77|2129.33|2120.63|23
1626005840000|2021-07-11 12:17:20|2129.45|2120.75|2130.55|2121.85|2130.55|2121.85|2129.39|2120.69|22
1626005850000|2021-07-11 12:17:30|2130.76|2122.06|2130.23|2121.53|2130.93|2122.23|2130.14|2121.44|30
1626005860000|2021-07-11 12:17:40|2130.19|2121.49|2131.11|2122.41|2131.17|2122.47|2130.16|2121.46|31
1626005870000|2021-07-11 12:17:50|2131.12|2122.42|2131.19|2122.49|2131.25|2122.55|2131.12|2122.42|24
1626005880000|2021-07-11 12:18:00|2131.18|2122.48|2130.2|2121.5|2131.18|2122.48|2130.15|2121.45|34
1626005890000|2021-07-11 12:18:10|2130.19|2121.49|2130.34|2121.64|2130.34|2121.64|2130.16|2121.46|21
1626005900000|2021-07-11 12:18:20|2130.38|2121.68|2129.49|2120.79|2130.47|2121.77|2129.49|2120.79|16
1626005910000|2021-07-11 12:18:30|2129.43|2120.73|2129.45|2120.75|2129.63|2120.93|2129.41|2120.71|12
1626005920000|2021-07-11 12:18:40|2129.47|2120.77|2129.46|2120.76|2129.52|2120.82|2129.46|2120.76|14
1626005930000|2021-07-11 12:18:50|2129.45|2120.75|2129.45|2120.75|2129.53|2120.83|2129.41|2120.71|16
1626005940000|2021-07-11 12:19:00|2129.42|2120.72|2128.66|2119.96|2129.42|2120.72|2128.62|2119.92|20
1626005950000|2021-07-11 12:19:10|2128.67|2119.97|2127.96|2119.26|2128.67|2119.97|2127.94|2119.24|24
1626005960000|2021-07-11 12:19:20|2127.97|2119.27|2128.63|2119.93|2128.79|2120.09|2127.94|2119.24|30
1626005970000|2021-07-11 12:19:30|2128.62|2119.92|2128.19|2119.49|2128.65|2119.95|2128.06|2119.36|29
1626005980000|2021-07-11 12:19:40|2128.18|2119.48|2128.18|2119.48|2128.2|2119.5|2128.06|2119.36|28
1626005990000|2021-07-11 12:19:50|2128.19|2119.49|2127.84|2119.14|2128.19|2119.49|2127.8|2119.1|16
1626006000000|2021-07-11 12:20:00|2127.85|2119.15|2127.78|2119.08|2127.85|2119.15|2127.78|2119.08|10
1626006010000|2021-07-11 12:20:10|2127.79|2119.09|2127.34|2118.64|2127.79|2119.09|2127.24|2118.54|27
1626006020000|2021-07-11 12:20:20|2127.36|2118.66|2127.16|2118.46|2127.36|2118.66|2127.15|2118.45|8
1626006030000|2021-07-11 12:20:30|2127.22|2118.52|2127.19|2118.49|2127.23|2118.53|2127.19|2118.49|11
1626006040000|2021-07-11 12:20:40|2127.21|2118.51|2126.69|2117.99|2127.26|2118.56|2126.69|2117.99|15
1626006050000|2021-07-11 12:20:50|2126.63|2117.93|2126.18|2117.48|2126.63|2117.93|2126.17|2117.47|16
1626006060000|2021-07-11 12:21:00|2126.17|2117.47|2126.19|2117.49|2126.38|2117.68|2125.91|2117.21|29
1626006070000|2021-07-11 12:21:10|2126.18|2117.48|2125.86|2117.16|2126.22|2117.52|2125.86|2117.16|25
1626006080000|2021-07-11 12:21:20|2125.83|2117.13|2125.73|2117.03|2125.96|2117.26|2125.73|2117.03|19
1626006090000|2021-07-11 12:21:30|2125.7|2117|2125.77|2117.07|2125.77|2117.07|2125.33|2116.63|24
1626006100000|2021-07-11 12:21:40|2125.75|2117.05|2125.39|2116.69|2125.76|2117.06|2125.34|2116.64|31
1626006110000|2021-07-11 12:21:50|2125.38|2116.68|2125.38|2116.68|2125.49|2116.79|2125.23|2116.53|29
1626006120000|2021-07-11 12:22:00|2125.37|2116.67|2125.09|2116.39|2125.4|2116.7|2124.99|2116.29|23
1626006130000|2021-07-11 12:22:10|2125.08|2116.38|2125.84|2117.14|2125.88|2117.18|2125.08|2116.38|28
1626006140000|2021-07-11 12:22:20|2125.83|2117.13|2125.33|2116.63|2125.83|2117.13|2125.3|2116.6|26
1626006150000|2021-07-11 12:22:30|2125.43|2116.73|2125.28|2116.58|2125.57|2116.87|2125.11|2116.41|34
1626006160000|2021-07-11 12:22:40|2125.2|2116.5|2124.93|2116.23|2125.2|2116.5|2124.92|2116.22|33
1626006170000|2021-07-11 12:22:50|2124.92|2116.22|2125.04|2116.34|2125.14|2116.44|2124.92|2116.22|21
1626006180000|2021-07-11 12:23:00|2125.03|2116.33|2124.56|2115.86|2125.08|2116.38|2124.56|2115.86|18
1626006190000|2021-07-11 12:23:10|2124.58|2115.88|2124.87|2116.17|2124.92|2116.22|2124.57|2115.87|29
1626006200000|2021-07-11 12:23:20|2124.82|2116.12|2124.65|2115.95|2124.82|2116.12|2124.62|2115.92|23
1626006210000|2021-07-11 12:23:30|2124.63|2115.93|2124.69|2115.99|2124.72|2116.02|2124.63|2115.93|24
1626006220000|2021-07-11 12:23:40|2124.67|2115.97|2125.05|2116.35|2125.06|2116.36|2124.65|2115.95|24
1626006230000|2021-07-11 12:23:50|2125.23|2116.53|2124.94|2116.24|2125.39|2116.69|2124.9|2116.2|35
1626006240000|2021-07-11 12:24:00|2124.93|2116.23|2125.6|2116.9|2125.78|2117.08|2124.86|2116.16|33
1626006250000|2021-07-11 12:24:10|2125.62|2116.92|2125.39|2116.69|2125.78|2117.08|2125.38|2116.68|29
1626006260000|2021-07-11 12:24:20|2125.41|2116.71|2125.22|2116.52|2125.43|2116.73|2125.22|2116.52|26
1626006270000|2021-07-11 12:24:30|2125.23|2116.53|2125.06|2116.36|2125.23|2116.53|2124.92|2116.22|18
1626006280000|2021-07-11 12:24:40|2125.03|2116.33|2125.27|2116.57|2125.34|2116.64|2124.86|2116.16|27
1626006290000|2021-07-11 12:24:50|2125.26|2116.56|2125.48|2116.78|2125.48|2116.78|2125.22|2116.52|29
1626006300000|2021-07-11 12:25:00|2125.49|2116.79|2125.56|2116.86|2125.9|2117.2|2125.28|2116.58|23
1626006310000|2021-07-11 12:25:10|2125.55|2116.85|2125.51|2116.81|2125.56|2116.86|2125.4|2116.7|22
1626006320000|2021-07-11 12:25:20|2125.55|2116.85|2125.59|2116.89|2125.61|2116.91|2125.4|2116.7|28
1626006330000|2021-07-11 12:25:30|2125.6|2116.9|2125.79|2117.09|2125.86|2117.16|2125.6|2116.9|30
1626006340000|2021-07-11 12:25:40|2125.8|2117.1|2125.83|2117.13|2125.84|2117.14|2125.73|2117.03|29
1626006350000|2021-07-11 12:25:50|2125.82|2117.12|2126.69|2117.99|2126.72|2118.02|2125.82|2117.12|19
1626006360000|2021-07-11 12:26:00|2126.72|2118.02|2126.62|2117.92|2126.72|2118.02|2126.62|2117.92|20
1626006370000|2021-07-11 12:26:10|2126.72|2118.02|2127.69|2118.99|2127.69|2118.99|2126.67|2117.97|23
1626006380000|2021-07-11 12:26:20|2127.71|2119.01|2128.02|2119.32|2128.11|2119.41|2127.71|2119.01|24
1626006390000|2021-07-11 12:26:30|2128.01|2119.31|2127.95|2119.25|2128.07|2119.37|2127.94|2119.24|16
1626006400000|2021-07-11 12:26:40|2127.99|2119.29|2126.45|2117.75|2127.99|2119.29|2126.38|2117.68|35
1626006410000|2021-07-11 12:26:50|2126.74|2118.04|2126.57|2117.87|2126.74|2118.04|2126.54|2117.84|18
1626006420000|2021-07-11 12:27:00|2126.55|2117.85|2126.67|2117.97|2126.69|2117.99|2126.55|2117.85|18
1626006430000|2021-07-11 12:27:10|2126.68|2117.98|2127.34|2118.64|2127.39|2118.69|2126.68|2117.98|32
1626006440000|2021-07-11 12:27:20|2127.32|2118.62|2128.02|2119.32|2128.02|2119.32|2127.31|2118.61|24
1626006450000|2021-07-11 12:27:30|2128.03|2119.33|2128.31|2119.61|2128.33|2119.63|2128.03|2119.33|17
1626006460000|2021-07-11 12:27:40|2128.32|2119.62|2128.31|2119.61|2128.39|2119.69|2128.2|2119.5|23
1626006470000|2021-07-11 12:27:50|2128.3|2119.6|2128.33|2119.63|2128.4|2119.7|2128.3|2119.6|15
1626006480000|2021-07-11 12:28:00|2128.34|2119.64|2127.61|2118.91|2128.34|2119.64|2127.57|2118.87|16
1626006490000|2021-07-11 12:28:10|2127.62|2118.92|2127.54|2118.84|2127.65|2118.95|2127.51|2118.81|21
1626006500000|2021-07-11 12:28:20|2127.52|2118.82|2127.11|2118.41|2127.52|2118.82|2127.11|2118.41|12
1626006510000|2021-07-11 12:28:30|2127.14|2118.44|2127.97|2119.27|2127.97|2119.27|2127.14|2118.44|30
1626006520000|2021-07-11 12:28:40|2128|2119.3|2127.92|2119.22|2128|2119.3|2127.83|2119.13|18
1626006530000|2021-07-11 12:28:50|2127.95|2119.25|2127.92|2119.22|2127.95|2119.25|2127.83|2119.13|5
1626006540000|2021-07-11 12:29:00|2128|2119.3|2128.49|2119.79|2128.59|2119.89|2128|2119.3|30
1626006550000|2021-07-11 12:29:10|2128.51|2119.81|2128.48|2119.78|2128.54|2119.84|2128.44|2119.74|10
1626006560000|2021-07-11 12:29:20|2128.49|2119.79|2128.23|2119.53|2128.49|2119.79|2128.23|2119.53|22
1626006570000|2021-07-11 12:29:30|2128.24|2119.54|2128.13|2119.43|2128.28|2119.58|2128.12|2119.42|10
1626006580000|2021-07-11 12:29:40|2128.11|2119.41|2127.82|2119.12|2128.13|2119.43|2127.82|2119.12|13
1626006590000|2021-07-11 12:29:50|2127.81|2119.11|2127.72|2119.02|2127.84|2119.14|2127.67|2118.97|12
1626006600000|2021-07-11 12:30:00|2127.75|2119.05|2128.11|2119.41|2128.14|2119.44|2127.75|2119.05|15
1626006610000|2021-07-11 12:30:10|2128.17|2119.47|2129.35|2120.65|2129.37|2120.67|2128.17|2119.47|18
1626006620000|2021-07-11 12:30:20|2129.36|2120.66|2129.54|2120.84|2129.54|2120.84|2129.36|2120.66|12
1626006630000|2021-07-11 12:30:30|2129.51|2120.81|2129.67|2120.97|2129.73|2121.03|2129.51|2120.81|9
1626006640000|2021-07-11 12:30:40|2129.66|2120.96|2129.61|2120.91|2129.73|2121.03|2129.6|2120.9|13
1626006650000|2021-07-11 12:30:50|2129.62|2120.92|2129.85|2121.15|2129.92|2121.22|2129.6|2120.9|12
1626006660000|2021-07-11 12:31:00|2129.84|2121.14|2130.26|2121.56|2130.33|2121.63|2129.84|2121.14|19
1626006670000|2021-07-11 12:31:10|2130.25|2121.55|2129.89|2121.19|2130.25|2121.55|2129.89|2121.19|29
1626006680000|2021-07-11 12:31:20|2129.97|2121.27|2129.71|2121.01|2129.97|2121.27|2129.69|2120.99|12
1626006690000|2021-07-11 12:31:30|2129.67|2120.97|2129.56|2120.86|2129.67|2120.97|2129.56|2120.86|7
1626006710000|2021-07-11 12:31:50|2129.68|2120.98|2129.7|2121|2129.76|2121.06|2129.68|2120.98|7
1626006720000|2021-07-11 12:32:00|2129.69|2120.99|2129.68|2120.98|2129.69|2120.99|2129.68|2120.98|2
1626006730000|2021-07-11 12:32:10|2129.7|2121|2131.59|2122.89|2131.59|2122.89|2129.7|2121|29
1626006740000|2021-07-11 12:32:20|2131.58|2122.88|2131.27|2122.57|2131.71|2123.01|2131.27|2122.57|20
1626006750000|2021-07-11 12:32:30|2131.22|2122.52|2131.19|2122.49|2131.22|2122.52|2130.67|2121.97|29
1626006760000|2021-07-11 12:32:40|2131.17|2122.47|2129.91|2121.21|2131.17|2122.47|2129.87|2121.17|25
1626006770000|2021-07-11 12:32:50|2129.9|2121.2|2129.73|2121.03|2129.92|2121.22|2129.73|2121.03|8
1626006780000|2021-07-11 12:33:00|2129.81|2121.11|2130.44|2121.74|2130.51|2121.81|2129.81|2121.11|22
1626006790000|2021-07-11 12:33:10|2130.42|2121.72|2129.87|2121.17|2130.42|2121.72|2129.75|2121.05|25
1626006800000|2021-07-11 12:33:20|2129.81|2121.11|2130.03|2121.33|2130.14|2121.44|2129.81|2121.11|13
1626006810000|2021-07-11 12:33:30|2130.04|2121.34|2129.89|2121.19|2130.05|2121.35|2129.82|2121.12|20
1626006820000|2021-07-11 12:33:40|2129.86|2121.16|2129.75|2121.05|2129.87|2121.17|2129.49|2120.79|25
1626006830000|2021-07-11 12:33:50|2129.77|2121.07|2129.86|2121.16|2129.94|2121.24|2129.74|2121.04|20
1626006840000|2021-07-11 12:34:00|2129.87|2121.17|2130.28|2121.58|2130.49|2121.79|2129.87|2121.17|16
1626006850000|2021-07-11 12:34:10|2130.29|2121.59|2130.69|2121.99|2130.72|2122.02|2130.28|2121.58|24
1626006860000|2021-07-11 12:34:20|2130.66|2121.96|2130.47|2121.77|2130.66|2121.96|2130.47|2121.77|10
1626006870000|2021-07-11 12:34:30|2130.39|2121.69|2130.27|2121.57|2130.41|2121.71|2130.27|2121.57|18
1626006880000|2021-07-11 12:34:40|2130.37|2121.67|2130.3|2121.6|2130.41|2121.71|2130.29|2121.59|12
1626006890000|2021-07-11 12:34:50|2130.31|2121.61|2130.31|2121.61|2130.34|2121.64|2130.29|2121.59|21
1626006900000|2021-07-11 12:35:00|2130.32|2121.62|2130.3|2121.6|2130.32|2121.62|2130.26|2121.56|17
1626006910000|2021-07-11 12:35:10|2130.32|2121.62|2129.27|2120.57|2130.33|2121.63|2129.27|2120.57|26
1626006920000|2021-07-11 12:35:20|2129.26|2120.56|2128.16|2119.46|2129.26|2120.56|2128.16|2119.46|19
1626006930000|2021-07-11 12:35:30|2128.18|2119.48|2128.14|2119.44|2128.25|2119.55|2128.14|2119.44|7
1626006940000|2021-07-11 12:35:40|2128.13|2119.43|2128.06|2119.36|2128.21|2119.51|2128.03|2119.33|10
1626006950000|2021-07-11 12:35:50|2128.02|2119.32|2128.04|2119.34|2128.05|2119.35|2128|2119.3|5
1626006960000|2021-07-11 12:36:00|2128.02|2119.32|2128.03|2119.33|2128.03|2119.33|2128.01|2119.31|3
1626006970000|2021-07-11 12:36:10|2128|2119.3|2128.03|2119.33|2128.03|2119.33|2128|2119.3|2
1626006980000|2021-07-11 12:36:20|2128.01|2119.31|2128.11|2119.41|2128.29|2119.59|2128.01|2119.31|11
1626006990000|2021-07-11 12:36:30|2128.07|2119.37|2127.54|2118.84|2128.07|2119.37|2127.5|2118.8|11
1626007000000|2021-07-11 12:36:40|2127.4|2118.7|2126.99|2118.29|2127.42|2118.72|2126.96|2118.26|29
1626007010000|2021-07-11 12:36:50|2126.98|2118.28|2127.04|2118.34|2127.04|2118.34|2126.96|2118.26|6
1626007020000|2021-07-11 12:37:00|2127.02|2118.32|2127.3|2118.6|2127.31|2118.61|2126.96|2118.26|23
1626007030000|2021-07-11 12:37:10|2127.25|2118.55|2128.04|2119.34|2128.04|2119.34|2127.25|2118.55|28
1626007040000|2021-07-11 12:37:20|2128.01|2119.31|2128.65|2119.95|2128.65|2119.95|2127.96|2119.26|25
1626007050000|2021-07-11 12:37:30|2128.64|2119.94|2129.22|2120.52|2129.22|2120.52|2128.64|2119.94|24
1626007060000|2021-07-11 12:37:40|2129.23|2120.53|2129.22|2120.52|2129.26|2120.56|2129.21|2120.51|11
1626007070000|2021-07-11 12:37:50|2129.24|2120.54|2129.63|2120.93|2129.63|2120.93|2129.24|2120.54|17
1626007080000|2021-07-11 12:38:00|2129.62|2120.92|2129.56|2120.86|2129.71|2121.01|2129.56|2120.86|16
1626007090000|2021-07-11 12:38:10|2129.54|2120.84|2129.56|2120.86|2129.6|2120.9|2129.5|2120.8|23
1626007100000|2021-07-11 12:38:20|2129.59|2120.89|2130|2121.3|2130.03|2121.33|2129.59|2120.89|19
1626007110000|2021-07-11 12:38:30|2130.01|2121.31|2130.12|2121.42|2130.12|2121.42|2130|2121.3|7
1626007120000|2021-07-11 12:38:40|2130.14|2121.44|2130.19|2121.49|2130.19|2121.49|2130.14|2121.44|4
1626007130000|2021-07-11 12:38:50|2130.15|2121.45|2129.64|2120.94|2130.39|2121.69|2129.56|2120.86|18
1626007140000|2021-07-11 12:39:00|2129.69|2120.99|2130.08|2121.38|2130.12|2121.42|2129.67|2120.97|29
1626007150000|2021-07-11 12:39:10|2130.06|2121.36|2130.42|2121.72|2130.43|2121.73|2130.06|2121.36|15
1626007160000|2021-07-11 12:39:20|2130.43|2121.73|2131.08|2122.38|2131.08|2122.38|2130.43|2121.73|16
1626007170000|2021-07-11 12:39:30|2131.09|2122.39|2131.19|2122.49|2131.19|2122.49|2131.09|2122.39|12
1626007180000|2021-07-11 12:39:40|2131.17|2122.47|2130.77|2122.07|2131.19|2122.49|2130.54|2121.84|14
1626007190000|2021-07-11 12:39:50|2130.76|2122.06|2131.04|2122.34|2131.07|2122.37|2130.75|2122.05|13
1626007200000|2021-07-11 12:40:00|2131.03|2122.33|2131.17|2122.47|2131.18|2122.48|2131.03|2122.33|12
1626007210000|2021-07-11 12:40:10|2131.18|2122.48|2130.94|2122.24|2131.19|2122.49|2130.93|2122.23|10
1626007220000|2021-07-11 12:40:20|2130.95|2122.25|2130.96|2122.26|2131|2122.3|2130.91|2122.21|17
1626007230000|2021-07-11 12:40:30|2130.97|2122.27|2131.08|2122.38|2131.12|2122.42|2130.94|2122.24|15
1626007240000|2021-07-11 12:40:40|2131.06|2122.36|2131.21|2122.51|2131.3|2122.6|2130.84|2122.14|34
1626007250000|2021-07-11 12:40:50|2131.23|2122.53|2131.75|2123.05|2131.9|2123.2|2131.22|2122.52|25
1626007260000|2021-07-11 12:41:00|2131.72|2123.02|2131.78|2123.08|2131.81|2123.11|2131.72|2123.02|12
1626007270000|2021-07-11 12:41:10|2131.79|2123.09|2131.81|2123.11|2132.06|2123.36|2131.75|2123.05|18
1626007280000|2021-07-11 12:41:20|2131.75|2123.05|2131.72|2123.02|2131.77|2123.07|2131.7|2123|20
1626007290000|2021-07-11 12:41:30|2131.73|2123.03|2131.03|2122.33|2131.77|2123.07|2130.86|2122.16|31
1626007300000|2021-07-11 12:41:40|2131.05|2122.35|2131.02|2122.32|2131.14|2122.44|2130.97|2122.27|28
1626007310000|2021-07-11 12:41:50|2130.98|2122.28|2130.89|2122.19|2131.03|2122.33|2130.79|2122.09|22
1626007320000|2021-07-11 12:42:00|2130.9|2122.2|2130.92|2122.22|2130.99|2122.29|2130.82|2122.12|25
1626007330000|2021-07-11 12:42:10|2130.9|2122.2|2130.76|2122.06|2130.92|2122.22|2130.76|2122.06|23
1626007340000|2021-07-11 12:42:20|2130.78|2122.08|2130.81|2122.11|2130.93|2122.23|2130.77|2122.07|17
1626007350000|2021-07-11 12:42:30|2131.1|2122.4|2131.26|2122.56|2131.37|2122.67|2131.1|2122.4|33
1626007360000|2021-07-11 12:42:40|2131.27|2122.57|2131.28|2122.58|2131.37|2122.67|2131.19|2122.49|31
1626007370000|2021-07-11 12:42:50|2131.27|2122.57|2131.4|2122.7|2131.41|2122.71|2131.25|2122.55|11
1626007380000|2021-07-11 12:43:00|2131.38|2122.68|2131.55|2122.85|2131.56|2122.86|2131.11|2122.41|24
1626007390000|2021-07-11 12:43:10|2131.53|2122.83|2132.06|2123.36|2132.1|2123.4|2131.53|2122.83|22
1626007400000|2021-07-11 12:43:20|2132.09|2123.39|2132.02|2123.32|2132.09|2123.39|2131.98|2123.28|15
1626007410000|2021-07-11 12:43:30|2132.01|2123.31|2131.76|2123.06|2132.01|2123.31|2131.69|2122.99|25
1626007420000|2021-07-11 12:43:40|2131.78|2123.08|2131.11|2122.41|2131.82|2123.12|2131.11|2122.41|26
1626007430000|2021-07-11 12:43:50|2131.1|2122.4|2131.34|2122.64|2131.75|2123.05|2131.1|2122.4|24
1626007440000|2021-07-11 12:44:00|2131.38|2122.68|2130.76|2122.06|2131.46|2122.76|2130.76|2122.06|22
1626007450000|2021-07-11 12:44:10|2130.77|2122.07|2130.72|2122.02|2130.77|2122.07|2130.72|2122.02|5
1626007460000|2021-07-11 12:44:20|2130.74|2122.04|2130.72|2122.02|2130.75|2122.05|2130.72|2122.02|8
1626007470000|2021-07-11 12:44:30|2130.73|2122.03|2130.76|2122.06|2130.76|2122.06|2130.73|2122.03|2
1626007480000|2021-07-11 12:44:40|2130.78|2122.08|2130.72|2122.02|2130.78|2122.08|2130.7|2122|4
1626007490000|2021-07-11 12:44:50|2130.74|2122.04|2129.9|2121.2|2130.76|2122.06|2129.9|2121.2|20
1626007500000|2021-07-11 12:45:00|2129.8|2121.1|2129.35|2120.65|2129.8|2121.1|2129.17|2120.47|22
1626007510000|2021-07-11 12:45:10|2129.37|2120.67|2128.7|2120|2129.54|2120.84|2128.69|2119.99|32
1626007520000|2021-07-11 12:45:20|2128.72|2120.02|2128.35|2119.65|2128.86|2120.16|2128.35|2119.65|30
1626007530000|2021-07-11 12:45:30|2128.32|2119.62|2128.25|2119.55|2128.42|2119.72|2128.12|2119.42|32
1626007540000|2021-07-11 12:45:40|2128.27|2119.57|2127.39|2118.69|2128.27|2119.57|2127.39|2118.69|32
1626007550000|2021-07-11 12:45:50|2127.38|2118.68|2127.19|2118.49|2127.4|2118.7|2127.15|2118.45|21
1626007560000|2021-07-11 12:46:00|2127.2|2118.5|2127.32|2118.62|2127.35|2118.65|2127.02|2118.32|27
1626007570000|2021-07-11 12:46:10|2127.28|2118.58|2127.11|2118.41|2127.31|2118.61|2127.11|2118.41|30
1626007580000|2021-07-11 12:46:20|2127.13|2118.43|2127.07|2118.37|2127.28|2118.58|2127.07|2118.37|32
1626007590000|2021-07-11 12:46:30|2127.06|2118.36|2127.01|2118.31|2127.28|2118.58|2126.95|2118.25|33
1626007600000|2021-07-11 12:46:40|2127|2118.3|2126.94|2118.24|2127.03|2118.33|2126.94|2118.24|23
1626007610000|2021-07-11 12:46:50|2126.93|2118.23|2126.96|2118.26|2127.01|2118.31|2126.89|2118.19|22
1626007620000|2021-07-11 12:47:00|2126.97|2118.27|2128.38|2119.68|2128.38|2119.68|2126.95|2118.25|28
1626007630000|2021-07-11 12:47:10|2128.34|2119.64|2127.72|2119.02|2128.53|2119.83|2127.72|2119.02|22
1626007640000|2021-07-11 12:47:20|2127.69|2118.99|2127.8|2119.1|2127.82|2119.12|2127.44|2118.74|36
1626007650000|2021-07-11 12:47:30|2127.82|2119.12|2127.85|2119.15|2127.85|2119.15|2127.66|2118.96|36
1626007660000|2021-07-11 12:47:40|2127.81|2119.11|2127.73|2119.03|2127.83|2119.13|2127.57|2118.87|35
1626007670000|2021-07-11 12:47:50|2127.74|2119.04|2127.65|2118.95|2127.81|2119.11|2127.65|2118.95|29
1626007680000|2021-07-11 12:48:00|2127.66|2118.96|2126.44|2117.74|2127.69|2118.99|2126.44|2117.74|35
1626007690000|2021-07-11 12:48:10|2126.35|2117.65|2125.87|2117.17|2126.51|2117.81|2125.85|2117.15|27
1626007700000|2021-07-11 12:48:20|2125.9|2117.2|2125.89|2117.19|2125.9|2117.2|2125.85|2117.15|6
1626007710000|2021-07-11 12:48:30|2125.9|2117.2|2126.44|2117.74|2126.58|2117.88|2125.9|2117.2|20
1626007720000|2021-07-11 12:48:40|2126.48|2117.78|2125.97|2117.27|2126.48|2117.78|2125.96|2117.26|20
1626007730000|2021-07-11 12:48:50|2125.96|2117.26|2126.03|2117.33|2126.1|2117.4|2125.78|2117.08|24
1626007740000|2021-07-11 12:49:00|2126.02|2117.32|2125.84|2117.14|2126.04|2117.34|2125.77|2117.07|18
1626007750000|2021-07-11 12:49:10|2125.72|2117.02|2125.68|2116.98|2125.93|2117.23|2125.61|2116.91|27
1626007760000|2021-07-11 12:49:20|2125.67|2116.97|2125.67|2116.97|2125.72|2117.02|2125.63|2116.93|19
1626007770000|2021-07-11 12:49:30|2125.68|2116.98|2125.64|2116.94|2125.68|2116.98|2125.62|2116.92|12
1626007780000|2021-07-11 12:49:40|2125.67|2116.97|2125.78|2117.08|2125.78|2117.08|2125.61|2116.91|21
1626007790000|2021-07-11 12:49:50|2125.79|2117.09|2126.62|2117.92|2126.68|2117.98|2125.78|2117.08|29
1626007800000|2021-07-11 12:50:00|2126.63|2117.93|2126.42|2117.72|2126.8|2118.1|2126.39|2117.69|28
1626007810000|2021-07-11 12:50:10|2126.43|2117.73|2126.6|2117.9|2126.7|2118|2126.37|2117.67|24
1626007820000|2021-07-11 12:50:20|2126.68|2117.98|2126.24|2117.54|2127.15|2118.45|2126.23|2117.53|26
1626007830000|2021-07-11 12:50:30|2126.21|2117.51|2126.61|2117.91|2126.61|2117.91|2126.2|2117.5|32
1626007840000|2021-07-11 12:50:40|2126.55|2117.85|2126.17|2117.47|2126.55|2117.85|2126.15|2117.45|23
1626007850000|2021-07-11 12:50:50|2126.14|2117.44|2126.2|2117.5|2126.21|2117.51|2126.14|2117.44|24
1626007860000|2021-07-11 12:51:00|2126.21|2117.51|2126.37|2117.67|2126.45|2117.75|2126.21|2117.51|18
1626007870000|2021-07-11 12:51:10|2126.36|2117.66|2126.03|2117.33|2126.36|2117.66|2126.03|2117.33|25
1626007880000|2021-07-11 12:51:20|2126.05|2117.35|2125.8|2117.1|2126.08|2117.38|2125.62|2116.92|28
1626007890000|2021-07-11 12:51:30|2125.81|2117.11|2125.75|2117.05|2125.83|2117.13|2125.7|2117|28
1626007900000|2021-07-11 12:51:40|2125.77|2117.07|2125.77|2117.07|2125.85|2117.15|2125.73|2117.03|22
1626007910000|2021-07-11 12:51:50|2125.76|2117.06|2125.62|2116.92|2125.77|2117.07|2125.62|2116.92|12
1626007920000|2021-07-11 12:52:00|2125.65|2116.95|2125.9|2117.2|2125.9|2117.2|2125.65|2116.95|20
1626007930000|2021-07-11 12:52:10|2125.96|2117.26|2125.99|2117.29|2126.21|2117.51|2125.96|2117.26|30
1626007940000|2021-07-11 12:52:20|2126.05|2117.35|2125.82|2117.12|2126.05|2117.35|2125.7|2117|34
1626007950000|2021-07-11 12:52:30|2125.81|2117.11|2125.63|2116.93|2125.88|2117.18|2125.61|2116.91|26
1626007960000|2021-07-11 12:52:40|2125.8|2117.1|2125.77|2117.07|2125.82|2117.12|2125.73|2117.03|17
1626007970000|2021-07-11 12:52:50|2125.76|2117.06|2125.79|2117.09|2125.82|2117.12|2125.76|2117.06|16
1626007980000|2021-07-11 12:53:00|2125.8|2117.1|2125.78|2117.08|2125.8|2117.1|2125.78|2117.08|12
1626007990000|2021-07-11 12:53:10|2125.8|2117.1|2125.66|2116.96|2125.81|2117.11|2125.65|2116.95|9
1626008000000|2021-07-11 12:53:20|2125.75|2117.05|2125.8|2117.1|2125.87|2117.17|2125.75|2117.05|10
1626008010000|2021-07-11 12:53:30|2125.79|2117.09|2125.8|2117.1|2125.8|2117.1|2125.78|2117.08|9
1626008020000|2021-07-11 12:53:40|2125.79|2117.09|2125.75|2117.05|2125.8|2117.1|2125.73|2117.03|20
1626008030000|2021-07-11 12:53:50|2125.76|2117.06|2125.74|2117.04|2125.78|2117.08|2125.74|2117.04|22
1626008040000|2021-07-11 12:54:00|2125.77|2117.07|2125.76|2117.06|2125.79|2117.09|2125.71|2117.01|10
1626008050000|2021-07-11 12:54:10|2125.73|2117.03|2125.89|2117.19|2125.89|2117.19|2125.73|2117.03|19
1626008060000|2021-07-11 12:54:20|2125.9|2117.2|2127.01|2118.31|2127.03|2118.33|2125.9|2117.2|28
1626008070000|2021-07-11 12:54:30|2127|2118.3|2126.73|2118.03|2127|2118.3|2126.72|2118.02|11
1626008080000|2021-07-11 12:54:40|2126.71|2118.01|2126.69|2117.99|2126.73|2118.03|2126.66|2117.96|16
1626008090000|2021-07-11 12:54:50|2126.64|2117.94|2126.68|2117.98|2126.7|2118|2126.51|2117.81|21
1626008100000|2021-07-11 12:55:00|2126.7|2118|2127.43|2118.73|2127.45|2118.75|2126.67|2117.97|27
1626008110000|2021-07-11 12:55:10|2127.42|2118.72|2126.4|2117.7|2127.42|2118.72|2126.4|2117.7|21
1626008120000|2021-07-11 12:55:20|2126.41|2117.71|2126.3|2117.6|2126.41|2117.71|2126.3|2117.6|16
1626008130000|2021-07-11 12:55:30|2126.32|2117.62|2125.84|2117.14|2126.33|2117.63|2125.84|2117.14|19
1626008140000|2021-07-11 12:55:40|2125.85|2117.15|2126.08|2117.38|2126.08|2117.38|2125.85|2117.15|22
1626008150000|2021-07-11 12:55:50|2126.06|2117.36|2126.17|2117.47|2126.21|2117.51|2126.05|2117.35|23
1626008160000|2021-07-11 12:56:00|2126.15|2117.45|2126.03|2117.33|2126.15|2117.45|2125.99|2117.29|22
1626008170000|2021-07-11 12:56:10|2126.04|2117.34|2126.04|2117.34|2126.08|2117.38|2126.04|2117.34|15
1626008180000|2021-07-11 12:56:20|2126.03|2117.33|2126.04|2117.34|2126.09|2117.39|2126.02|2117.32|18
1626008190000|2021-07-11 12:56:30|2126.05|2117.35|2126.34|2117.64|2126.34|2117.64|2126.05|2117.35|10
1626008200000|2021-07-11 12:56:40|2126.35|2117.65|2126.31|2117.61|2126.37|2117.67|2126.29|2117.59|15
1626008210000|2021-07-11 12:56:50|2126.29|2117.59|2125.97|2117.27|2126.31|2117.61|2125.97|2117.27|22
1626008220000|2021-07-11 12:57:00|2125.98|2117.28|2126.04|2117.34|2126.06|2117.36|2125.9|2117.2|17
1626008230000|2021-07-11 12:57:10|2126.03|2117.33|2125.99|2117.29|2126.06|2117.36|2125.99|2117.29|19
1626008240000|2021-07-11 12:57:20|2126.01|2117.31|2126.03|2117.33|2126.1|2117.4|2126.01|2117.31|11
1626008250000|2021-07-11 12:57:30|2126.05|2117.35|2127.22|2118.52|2127.22|2118.52|2126.02|2117.32|21
1626008260000|2021-07-11 12:57:40|2127.2|2118.5|2127.23|2118.53|2127.39|2118.69|2127.17|2118.47|31
1626008270000|2021-07-11 12:57:50|2127.22|2118.52|2127.2|2118.5|2127.35|2118.65|2127.18|2118.48|19
1626008280000|2021-07-11 12:58:00|2127.21|2118.51|2126.75|2118.05|2127.21|2118.51|2126.64|2117.94|25
1626008290000|2021-07-11 12:58:10|2126.79|2118.09|2127.45|2118.75|2127.49|2118.79|2126.79|2118.09|29
1626008300000|2021-07-11 12:58:20|2127.47|2118.77|2127.82|2119.12|2127.82|2119.12|2127.47|2118.77|22
1626008310000|2021-07-11 12:58:30|2128|2119.3|2128.09|2119.39|2128.18|2119.48|2128|2119.3|18
1626008320000|2021-07-11 12:58:40|2128.1|2119.4|2128.19|2119.49|2128.21|2119.51|2128.07|2119.37|18
1626008330000|2021-07-11 12:58:50|2128.18|2119.48|2127.88|2119.18|2128.26|2119.56|2127.88|2119.18|23
1626008340000|2021-07-11 12:59:00|2127.89|2119.19|2127.9|2119.2|2128.02|2119.32|2127.87|2119.17|22
1626008350000|2021-07-11 12:59:10|2127.92|2119.22|2127.12|2118.42|2127.92|2119.22|2126.95|2118.25|29
1626008360000|2021-07-11 12:59:20|2127.08|2118.38|2126.94|2118.24|2127.08|2118.38|2126.9|2118.2|24
1626008370000|2021-07-11 12:59:30|2126.9|2118.2|2126.95|2118.25|2126.98|2118.28|2126.89|2118.19|21
1626008380000|2021-07-11 12:59:40|2126.96|2118.26|2127.37|2118.67|2127.37|2118.67|2126.96|2118.26|14
1626008390000|2021-07-11 12:59:50|2127.42|2118.72|2127.6|2118.9|2127.67|2118.97|2127.42|2118.72|23
1626008400000|2021-07-11 13:00:00|2127.61|2118.91|2128.04|2119.34|2128.15|2119.45|2127.58|2118.88|25
1626008410000|2021-07-11 13:00:10|2128.02|2119.32|2127.97|2119.27|2128.03|2119.33|2127.83|2119.13|27
1626008420000|2021-07-11 13:00:20|2127.99|2119.29|2127.99|2119.29|2128.05|2119.35|2127.86|2119.16|17
1626008430000|2021-07-11 13:00:30|2127.97|2119.27|2127.71|2119.01|2128.27|2119.57|2127.69|2118.99|27
1626008440000|2021-07-11 13:00:40|2127.66|2118.96|2127.15|2118.45|2127.7|2119|2127.03|2118.33|33
1626008450000|2021-07-11 13:00:50|2127.18|2118.48|2127.17|2118.47|2127.18|2118.48|2127.07|2118.37|30
1626008460000|2021-07-11 13:01:00|2127.14|2118.44|2127.16|2118.46|2127.22|2118.52|2127.12|2118.42|20
1626008470000|2021-07-11 13:01:10|2127.15|2118.45|2127.19|2118.49|2127.2|2118.5|2127.15|2118.45|17
1626008480000|2021-07-11 13:01:20|2127.2|2118.5|2126.74|2118.04|2127.21|2118.51|2126.43|2117.73|19
1626008490000|2021-07-11 13:01:30|2126.73|2118.03|2126.64|2117.94|2126.79|2118.09|2126.56|2117.86|28
1626008500000|2021-07-11 13:01:40|2126.61|2117.91|2126.35|2117.65|2126.64|2117.94|2126.32|2117.62|22
1626008510000|2021-07-11 13:01:50|2126.36|2117.66|2126.13|2117.43|2126.36|2117.66|2126.13|2117.43|18
1626008520000|2021-07-11 13:02:00|2126.12|2117.42|2125.75|2117.05|2126.14|2117.44|2125.7|2117|16
1626008530000|2021-07-11 13:02:10|2125.74|2117.04|2125.72|2117.02|2125.77|2117.07|2125.7|2117|17
1626008540000|2021-07-11 13:02:20|2125.74|2117.04|2125.39|2116.69|2125.74|2117.04|2125.38|2116.68|23
1626008550000|2021-07-11 13:02:30|2125.38|2116.68|2125.29|2116.59|2126.14|2117.44|2125.29|2116.59|24
1626008560000|2021-07-11 13:02:40|2125.32|2116.62|2124.53|2115.83|2125.33|2116.63|2124.14|2115.44|26
1626008570000|2021-07-11 13:02:50|2124.55|2115.85|2124.78|2116.08|2124.82|2116.12|2124.55|2115.85|22
1626008580000|2021-07-11 13:03:00|2124.79|2116.09|2124.52|2115.82|2124.79|2116.09|2124.51|2115.81|16
1626008590000|2021-07-11 13:03:10|2124.53|2115.83|2124.7|2116|2124.79|2116.09|2124.52|2115.82|18
1626008600000|2021-07-11 13:03:20|2124.72|2116.02|2124.81|2116.11|2124.94|2116.24|2124.72|2116.02|16
1626008610000|2021-07-11 13:03:30|2124.83|2116.13|2125.07|2116.37|2125.09|2116.39|2124.81|2116.11|19
1626008620000|2021-07-11 13:03:40|2125.11|2116.41|2125.11|2116.41|2125.11|2116.41|2125.11|2116.41|1
1626008630000|2021-07-11 13:03:50|2125.12|2116.42|2124.99|2116.29|2125.12|2116.42|2124.98|2116.28|6
1626008640000|2021-07-11 13:04:00|2124.98|2116.28|2125.1|2116.4|2125.1|2116.4|2124.65|2115.95|20
1626008650000|2021-07-11 13:04:10|2125.08|2116.38|2125.15|2116.45|2125.38|2116.68|2125.08|2116.38|26
1626008660000|2021-07-11 13:04:20|2125.16|2116.46|2125.15|2116.45|2125.16|2116.46|2125.14|2116.44|5
1626008670000|2021-07-11 13:04:30|2125.2|2116.5|2124.99|2116.29|2125.2|2116.5|2124.99|2116.29|10
1626008680000|2021-07-11 13:04:40|2124.98|2116.28|2124.93|2116.23|2124.99|2116.29|2124.93|2116.23|5
1626008690000|2021-07-11 13:04:50|2124.97|2116.27|2124.97|2116.27|2124.97|2116.27|2124.96|2116.26|5
1626008700000|2021-07-11 13:05:00|2124.98|2116.28|2125.03|2116.33|2125.12|2116.42|2124.98|2116.28|10
1626008710000|2021-07-11 13:05:10|2124.99|2116.29|2124.1|2115.4|2125.04|2116.34|2124.07|2115.37|15
1626008720000|2021-07-11 13:05:20|2124.08|2115.38|2123.8|2115.1|2124.14|2115.44|2123.77|2115.07|21
1626008730000|2021-07-11 13:05:30|2123.82|2115.12|2123.88|2115.18|2123.88|2115.18|2123.59|2114.89|12
1626008740000|2021-07-11 13:05:40|2123.91|2115.21|2123.87|2115.17|2123.96|2115.26|2123.85|2115.15|21
1626008750000|2021-07-11 13:05:50|2123.89|2115.19|2123.42|2114.72|2123.9|2115.2|2123.42|2114.72|12
1626008760000|2021-07-11 13:06:00|2123.41|2114.71|2123.28|2114.58|2123.46|2114.76|2123.28|2114.58|19
1626008770000|2021-07-11 13:06:10|2123.27|2114.57|2123.26|2114.56|2123.3|2114.6|2123.17|2114.47|28
1626008780000|2021-07-11 13:06:20|2123.25|2114.55|2122.66|2113.96|2123.25|2114.55|2122.64|2113.94|23
1626008790000|2021-07-11 13:06:30|2122.67|2113.97|2122.44|2113.74|2122.67|2113.97|2122.43|2113.73|14
1626008800000|2021-07-11 13:06:40|2122.43|2113.73|2122.42|2113.72|2122.5|2113.8|2122.37|2113.67|28
1626008810000|2021-07-11 13:06:50|2122.39|2113.69|2122|2113.3|2122.39|2113.69|2121.99|2113.29|17
1626008820000|2021-07-11 13:07:00|2121.99|2113.29|2122.23|2113.53|2122.23|2113.53|2121.5|2112.8|24
1626008830000|2021-07-11 13:07:10|2122.42|2113.72|2122.23|2113.53|2122.85|2114.15|2122.14|2113.44|31
1626008840000|2021-07-11 13:07:20|2122.22|2113.52|2121.81|2113.11|2122.24|2113.54|2121.78|2113.08|31
1626008850000|2021-07-11 13:07:30|2121.83|2113.13|2122.16|2113.46|2122.22|2113.52|2121.82|2113.12|32
1626008860000|2021-07-11 13:07:40|2122.17|2113.47|2122.57|2113.87|2122.79|2114.09|2122.17|2113.47|26
1626008870000|2021-07-11 13:07:50|2122.61|2113.91|2122.75|2114.05|2122.82|2114.12|2122.61|2113.91|29
1626008880000|2021-07-11 13:08:00|2122.7|2114|2122.75|2114.05|2122.87|2114.17|2122.63|2113.93|18
1626008890000|2021-07-11 13:08:10|2122.74|2114.04|2123.17|2114.47|2123.22|2114.52|2122.72|2114.02|24
1626008900000|2021-07-11 13:08:20|2123.18|2114.48|2123.36|2114.66|2123.42|2114.72|2123.18|2114.48|19
1626008910000|2021-07-11 13:08:30|2123.35|2114.65|2123.21|2114.51|2123.39|2114.69|2122.95|2114.25|15
1626008920000|2021-07-11 13:08:40|2123|2114.3|2123.31|2114.61|2123.31|2114.61|2122.96|2114.26|18
1626008930000|2021-07-11 13:08:50|2123.28|2114.58|2123.33|2114.63|2123.36|2114.66|2123.28|2114.58|11
1626008940000|2021-07-11 13:09:00|2123.35|2114.65|2123.36|2114.66|2123.39|2114.69|2123.33|2114.63|9
1626008950000|2021-07-11 13:09:10|2123.39|2114.69|2123.98|2115.28|2123.98|2115.28|2123.36|2114.66|7
1626008960000|2021-07-11 13:09:20|2124|2115.3|2124.85|2116.15|2124.97|2116.27|2124|2115.3|18
1626008970000|2021-07-11 13:09:30|2124.86|2116.16|2125.24|2116.54|2125.48|2116.78|2124.86|2116.16|20
1626008980000|2021-07-11 13:09:40|2125.25|2116.55|2125.34|2116.64|2125.35|2116.65|2125.25|2116.55|13
1626008990000|2021-07-11 13:09:50|2125.35|2116.65|2125.37|2116.67|2125.41|2116.71|2125.27|2116.57|16
1626009000000|2021-07-11 13:10:00|2125.34|2116.64|2124.22|2115.52|2125.36|2116.66|2124.22|2115.52|25
1626009010000|2021-07-11 13:10:10|2124.23|2115.53|2124.07|2115.37|2124.27|2115.57|2124.07|2115.37|24
1626009020000|2021-07-11 13:10:20|2124.09|2115.39|2122.91|2114.21|2124.11|2115.41|2122.88|2114.18|26
1626009030000|2021-07-11 13:10:30|2123.02|2114.32|2123.63|2114.93|2123.69|2114.99|2122.95|2114.25|30
1626009040000|2021-07-11 13:10:40|2123.7|2115|2123.48|2114.78|2123.78|2115.08|2123.48|2114.78|21
1626009050000|2021-07-11 13:10:50|2123.45|2114.75|2123.45|2114.75|2123.48|2114.78|2123.44|2114.74|13
1626009060000|2021-07-11 13:11:00|2123.46|2114.76|2123.47|2114.77|2123.51|2114.81|2123.44|2114.74|12
1626009070000|2021-07-11 13:11:10|2123.49|2114.79|2123.49|2114.79|2123.51|2114.81|2123.49|2114.79|9
1626009080000|2021-07-11 13:11:20|2123.37|2114.67|2122.85|2114.15|2123.37|2114.67|2122.82|2114.12|12
1626009090000|2021-07-11 13:11:30|2122.88|2114.18|2122.77|2114.07|2123.03|2114.33|2122.77|2114.07|25
1626009100000|2021-07-11 13:11:40|2122.79|2114.09|2122.43|2113.73|2122.79|2114.09|2122.36|2113.66|26
1626009110000|2021-07-11 13:11:50|2122.44|2113.74|2122.49|2113.79|2122.52|2113.82|2122.44|2113.74|12
1626009120000|2021-07-11 13:12:00|2122.48|2113.78|2123.57|2114.87|2123.57|2114.87|2122.48|2113.78|17
1626009130000|2021-07-11 13:12:10|2123.54|2114.84|2123.34|2114.64|2123.68|2114.98|2123.27|2114.57|28
1626009140000|2021-07-11 13:12:20|2123.33|2114.63|2123.57|2114.87|2123.61|2114.91|2123.26|2114.56|19
1626009150000|2021-07-11 13:12:30|2123.58|2114.88|2123.62|2114.92|2123.62|2114.92|2123.57|2114.87|12
1626009160000|2021-07-11 13:12:40|2123.65|2114.95|2123.54|2114.84|2123.68|2114.98|2123.54|2114.84|16
1626009170000|2021-07-11 13:12:50|2123.59|2114.89|2123.59|2114.89|2123.59|2114.89|2123.55|2114.85|6
1626009180000|2021-07-11 13:13:00|2123.61|2114.91|2123.53|2114.83|2123.61|2114.91|2123.52|2114.82|5
1626009190000|2021-07-11 13:13:10|2123.54|2114.84|2123.53|2114.83|2123.54|2114.84|2123.53|2114.83|2
1626009200000|2021-07-11 13:13:20|2123.54|2114.84|2123.62|2114.92|2123.65|2114.95|2123.54|2114.84|7
1626009210000|2021-07-11 13:13:30|2123.6|2114.9|2123.51|2114.81|2123.63|2114.93|2123.51|2114.81|12
1626009220000|2021-07-11 13:13:40|2123.5|2114.8|2123.44|2114.74|2123.58|2114.88|2123.44|2114.74|7
1626009230000|2021-07-11 13:13:50|2123.42|2114.72|2123.43|2114.73|2123.44|2114.74|2123.41|2114.71|5
1626009240000|2021-07-11 13:14:00|2123.44|2114.74|2123.47|2114.77|2123.47|2114.77|2123.44|2114.74|3
1626009250000|2021-07-11 13:14:10|2123.48|2114.78|2123.66|2114.96|2123.66|2114.96|2123.48|2114.78|12
1626009260000|2021-07-11 13:14:20|2123.64|2114.94|2123.6|2114.9|2123.72|2115.02|2123.6|2114.9|11
1626009270000|2021-07-11 13:14:30|2123.61|2114.91|2123.66|2114.96|2123.66|2114.96|2123.61|2114.91|2
1626009280000|2021-07-11 13:14:40|2123.7|2115|2123.69|2114.99|2123.7|2115|2123.68|2114.98|4
1626009290000|2021-07-11 13:14:50|2123.7|2115|2123.81|2115.11|2123.83|2115.13|2123.7|2115|3
1626009300000|2021-07-11 13:15:00|2123.79|2115.09|2123.14|2114.44|2123.79|2115.09|2123.12|2114.42|26
1626009310000|2021-07-11 13:15:10|2123.13|2114.43|2122.87|2114.17|2123.13|2114.43|2122.87|2114.17|12
1626009320000|2021-07-11 13:15:20|2122.88|2114.18|2122.88|2114.18|2122.88|2114.18|2122.88|2114.18|1
1626009330000|2021-07-11 13:15:30|2122.9|2114.2|2122.84|2114.14|2122.92|2114.22|2122.75|2114.05|13
1626009340000|2021-07-11 13:15:40|2122.82|2114.12|2122.87|2114.17|2122.87|2114.17|2122.82|2114.12|8
1626009350000|2021-07-11 13:15:50|2122.88|2114.18|2122.84|2114.14|2122.93|2114.23|2122.8|2114.1|7
1626009360000|2021-07-11 13:16:00|2122.82|2114.12|2122.04|2113.34|2122.82|2114.12|2122.04|2113.34|14
1626009370000|2021-07-11 13:16:10|2122.09|2113.39|2121.45|2112.75|2122.11|2113.41|2121.35|2112.65|17
1626009380000|2021-07-11 13:16:20|2121.46|2112.76|2121.11|2112.41|2121.47|2112.77|2121.08|2112.38|21
1626009390000|2021-07-11 13:16:30|2121.09|2112.39|2122.1|2113.4|2122.13|2113.43|2121.09|2112.39|22
1626009400000|2021-07-11 13:16:40|2122.11|2113.41|2122.08|2113.38|2122.16|2113.46|2121.87|2113.17|17
1626009410000|2021-07-11 13:16:50|2122.02|2113.32|2121.99|2113.29|2122.03|2113.33|2121.89|2113.19|16
1626009420000|2021-07-11 13:17:00|2121.91|2113.21|2121.73|2113.03|2121.98|2113.28|2121.73|2113.03|19
1626009430000|2021-07-11 13:17:10|2121.69|2112.99|2121.25|2112.55|2121.69|2112.99|2121.12|2112.42|32
1626009440000|2021-07-11 13:17:20|2120.94|2112.24|2119.77|2111.07|2120.94|2112.24|2119.21|2110.51|28
1626009450000|2021-07-11 13:17:30|2119.79|2111.09|2120.15|2111.45|2120.37|2111.67|2119.79|2111.09|33
1626009460000|2021-07-11 13:17:40|2120.19|2111.49|2119.47|2110.77|2120.19|2111.49|2119.37|2110.67|28
1626009470000|2021-07-11 13:17:50|2119.48|2110.78|2119.62|2110.92|2120.33|2111.63|2119.43|2110.73|31
1626009480000|2021-07-11 13:18:00|2119.57|2110.87|2118.7|2110|2119.57|2110.87|2117.62|2108.92|38
1626009490000|2021-07-11 13:18:10|2118.62|2109.92|2119.18|2110.48|2119.24|2110.54|2118.62|2109.92|30
1626009500000|2021-07-11 13:18:20|2119.17|2110.47|2120.94|2112.24|2120.94|2112.24|2119.17|2110.47|27
1626009510000|2021-07-11 13:18:30|2120.87|2112.17|2121.38|2112.68|2121.51|2112.81|2120.87|2112.17|29
1626009520000|2021-07-11 13:18:40|2121.33|2112.63|2121.31|2112.61|2121.57|2112.87|2121.16|2112.46|31
1626009530000|2021-07-11 13:18:50|2121.32|2112.62|2120.82|2112.12|2121.32|2112.62|2120.82|2112.12|30
1626009540000|2021-07-11 13:19:00|2120.81|2112.11|2120.93|2112.23|2120.97|2112.27|2120.34|2111.64|29
1626009550000|2021-07-11 13:19:10|2120.92|2112.22|2121.64|2112.94|2121.64|2112.94|2120.92|2112.22|18
1626009560000|2021-07-11 13:19:20|2121.63|2112.93|2121.65|2112.95|2121.67|2112.97|2121.61|2112.91|14
1626009570000|2021-07-11 13:19:30|2121.64|2112.94|2121.71|2113.01|2121.72|2113.02|2121.62|2112.92|21
1626009580000|2021-07-11 13:19:40|2121.7|2113|2121.7|2113|2121.71|2113.01|2121.68|2112.98|9
1626009590000|2021-07-11 13:19:50|2121.73|2113.03|2122.7|2114|2122.71|2114.01|2121.71|2113.01|34
1626009600000|2021-07-11 13:20:00|2122.67|2113.97|2122.55|2113.85|2122.7|2114|2122.55|2113.85|25
1626009610000|2021-07-11 13:20:10|2122.56|2113.86|2122.28|2113.58|2122.61|2113.91|2122.27|2113.57|21
1626009620000|2021-07-11 13:20:20|2122.3|2113.6|2121.49|2112.79|2122.34|2113.64|2121.48|2112.78|20
1626009630000|2021-07-11 13:20:30|2121.48|2112.78|2121.17|2112.47|2121.49|2112.79|2121.15|2112.45|13
1626009640000|2021-07-11 13:20:40|2121.16|2112.46|2121.36|2112.66|2121.36|2112.66|2121.14|2112.44|16
1626009650000|2021-07-11 13:20:50|2121.35|2112.65|2121.45|2112.75|2121.59|2112.89|2121.35|2112.65|18
1626009660000|2021-07-11 13:21:00|2121.43|2112.73|2120.94|2112.24|2121.43|2112.73|2120.93|2112.23|14
1626009670000|2021-07-11 13:21:10|2120.93|2112.23|2120.94|2112.24|2120.96|2112.26|2120.89|2112.19|18
1626009680000|2021-07-11 13:21:20|2120.97|2112.27|2121.75|2113.05|2121.75|2113.05|2120.97|2112.27|23
1626009690000|2021-07-11 13:21:30|2121.87|2113.17|2122.61|2113.91|2122.68|2113.98|2121.87|2113.17|23
1626009700000|2021-07-11 13:21:40|2122.53|2113.83|2122.56|2113.86|2122.57|2113.87|2122.41|2113.71|26
1626009710000|2021-07-11 13:21:50|2122.59|2113.89|2122.45|2113.75|2122.63|2113.93|2122.4|2113.7|25
1626009720000|2021-07-11 13:22:00|2122.44|2113.74|2122.57|2113.87|2122.62|2113.92|2122.43|2113.73|23
1626009730000|2021-07-11 13:22:10|2122.58|2113.88|2122.66|2113.96|2122.7|2114|2122.57|2113.87|17
1626009740000|2021-07-11 13:22:20|2122.65|2113.95|2123.05|2114.35|2123.05|2114.35|2122.65|2113.95|25
1626009750000|2021-07-11 13:22:30|2123.04|2114.34|2122.84|2114.14|2123.05|2114.35|2122.84|2114.14|11
1626009760000|2021-07-11 13:22:40|2122.83|2114.13|2122.88|2114.18|2122.88|2114.18|2122.83|2114.13|6
1626009770000|2021-07-11 13:22:50|2122.91|2114.21|2123.11|2114.41|2123.14|2114.44|2122.86|2114.16|18
1626009780000|2021-07-11 13:23:00|2123.14|2114.44|2123.04|2114.34|2123.14|2114.44|2123.04|2114.34|10
1626009790000|2021-07-11 13:23:10|2123.06|2114.36|2122.97|2114.27|2123.07|2114.37|2122.96|2114.26|10
1626009800000|2021-07-11 13:23:20|2122.98|2114.28|2122.97|2114.27|2123.03|2114.33|2122.95|2114.25|18
1626009810000|2021-07-11 13:23:30|2122.96|2114.26|2123|2114.3|2123|2114.3|2122.96|2114.26|6
1626009820000|2021-07-11 13:23:40|2123.01|2114.31|2123.03|2114.33|2123.03|2114.33|2123.01|2114.31|3
1626009830000|2021-07-11 13:23:50|2123.02|2114.32|2123.61|2114.91|2123.61|2114.91|2123.02|2114.32|17
1626009840000|2021-07-11 13:24:00|2123.62|2114.92|2124.08|2115.38|2124.08|2115.38|2123.62|2114.92|25
1626009850000|2021-07-11 13:24:10|2124.23|2115.53|2124.47|2115.77|2124.57|2115.87|2124.23|2115.53|32
1626009860000|2021-07-11 13:24:20|2124.49|2115.79|2125.98|2117.28|2125.98|2117.28|2124.49|2115.79|28
1626009870000|2021-07-11 13:24:30|2126.07|2117.37|2126.21|2117.51|2126.26|2117.56|2126.07|2117.37|16
1626009880000|2021-07-11 13:24:40|2126.23|2117.53|2125.8|2117.1|2126.28|2117.58|2125.64|2116.94|26
1626009890000|2021-07-11 13:24:50|2125.79|2117.09|2126.26|2117.56|2126.27|2117.57|2125.75|2117.05|25
1626009900000|2021-07-11 13:25:00|2126.29|2117.59|2125.66|2116.96|2126.29|2117.59|2125.66|2116.96|21
1626009910000|2021-07-11 13:25:10|2125.7|2117|2125.71|2117.01|2125.76|2117.06|2125.63|2116.93|19
1626009920000|2021-07-11 13:25:20|2125.74|2117.04|2125.69|2116.99|2125.74|2117.04|2125.68|2116.98|14
1626009930000|2021-07-11 13:25:30|2125.71|2117.01|2125.73|2117.03|2125.8|2117.1|2125.69|2116.99|21
1626009940000|2021-07-11 13:25:40|2125.74|2117.04|2125.85|2117.15|2125.87|2117.17|2125.72|2117.02|28
1626009950000|2021-07-11 13:25:50|2126.07|2117.37|2126.76|2118.06|2126.76|2118.06|2126.07|2117.37|18
1626009960000|2021-07-11 13:26:00|2126.85|2118.15|2126.86|2118.16|2126.87|2118.17|2126.68|2117.98|15
1626009970000|2021-07-11 13:26:10|2126.77|2118.07|2126.42|2117.72|2126.89|2118.19|2126.41|2117.71|28
1626009980000|2021-07-11 13:26:20|2126.54|2117.84|2126.76|2118.06|2126.78|2118.08|2126.54|2117.84|23
1626009990000|2021-07-11 13:26:30|2126.59|2117.89|2126.66|2117.96|2126.74|2118.04|2126.56|2117.86|28
1626010000000|2021-07-11 13:26:40|2126.67|2117.97|2126.61|2117.91|2126.67|2117.97|2126.59|2117.89|23
1626010010000|2021-07-11 13:26:50|2126.62|2117.92|2126.36|2117.66|2126.63|2117.93|2126.35|2117.65|16
1626010020000|2021-07-11 13:27:00|2126.38|2117.68|2126.91|2118.21|2126.93|2118.23|2126.38|2117.68|16
1626010030000|2021-07-11 13:27:10|2126.93|2118.23|2127.35|2118.65|2127.47|2118.77|2126.93|2118.23|31
1626010040000|2021-07-11 13:27:20|2127.36|2118.66|2127.56|2118.86|2127.92|2119.22|2127.22|2118.52|26
1626010050000|2021-07-11 13:27:30|2127.55|2118.85|2127.66|2118.96|2127.82|2119.12|2127.5|2118.8|26
1626010060000|2021-07-11 13:27:40|2127.67|2118.97|2127.6|2118.9|2127.72|2119.02|2127.6|2118.9|17
1626010070000|2021-07-11 13:27:50|2127.59|2118.89|2127.84|2119.14|2127.86|2119.16|2127.55|2118.85|6
1626010080000|2021-07-11 13:28:00|2127.87|2119.17|2127.86|2119.16|2127.92|2119.22|2127.86|2119.16|17
1626010090000|2021-07-11 13:28:10|2127.82|2119.12|2127.3|2118.6|2127.82|2119.12|2127.3|2118.6|14
1626010100000|2021-07-11 13:28:20|2127.31|2118.61|2127.41|2118.71|2127.41|2118.71|2127.22|2118.52|10
1626010110000|2021-07-11 13:28:30|2127.39|2118.69|2127.77|2119.07|2127.77|2119.07|2127.38|2118.68|20
1626010120000|2021-07-11 13:28:40|2127.76|2119.06|2127.73|2119.03|2127.79|2119.09|2127.7|2119|14
1626010130000|2021-07-11 13:28:50|2127.71|2119.01|2127.77|2119.07|2127.78|2119.08|2127.7|2119|17
1626010140000|2021-07-11 13:29:00|2127.74|2119.04|2127.7|2119|2127.75|2119.05|2127.66|2118.96|11
1626010150000|2021-07-11 13:29:10|2127.72|2119.02|2127.71|2119.01|2127.73|2119.03|2127.68|2118.98|12
1626010160000|2021-07-11 13:29:20|2127.67|2118.97|2127.67|2118.97|2127.68|2118.98|2127.67|2118.97|3
1626010170000|2021-07-11 13:29:30|2127.66|2118.96|2126.88|2118.18|2127.66|2118.96|2126.88|2118.18|11
1626010180000|2021-07-11 13:29:40|2126.87|2118.17|2126.29|2117.59|2126.87|2118.17|2126.25|2117.55|17
1626010190000|2021-07-11 13:29:50|2126.28|2117.58|2126.05|2117.35|2126.28|2117.58|2126.01|2117.31|21
1626010200000|2021-07-11 13:30:00|2126.04|2117.34|2127.18|2118.48|2127.28|2118.58|2126.03|2117.33|21
1626010210000|2021-07-11 13:30:10|2127.19|2118.49|2126.88|2118.18|2127.19|2118.49|2126.88|2118.18|20
1626010220000|2021-07-11 13:30:20|2126.89|2118.19|2126.86|2118.16|2127.06|2118.36|2126.86|2118.16|25
1626010230000|2021-07-11 13:30:30|2126.85|2118.15|2127.01|2118.31|2127.04|2118.34|2126.83|2118.13|25
1626010240000|2021-07-11 13:30:40|2127.03|2118.33|2127.58|2118.88|2127.66|2118.96|2127.03|2118.33|20
1626010250000|2021-07-11 13:30:50|2127.61|2118.91|2127.92|2119.22|2127.92|2119.22|2127.55|2118.85|18
1626010260000|2021-07-11 13:31:00|2127.94|2119.24|2127.54|2118.84|2127.94|2119.24|2127.54|2118.84|22
1626010270000|2021-07-11 13:31:10|2127.47|2118.77|2127|2118.3|2127.47|2118.77|2126.89|2118.19|23
1626010280000|2021-07-11 13:31:20|2127.02|2118.32|2127|2118.3|2127.15|2118.45|2126.94|2118.24|24
1626010290000|2021-07-11 13:31:30|2126.9|2118.2|2126.94|2118.24|2126.95|2118.25|2126.89|2118.19|18
1626010300000|2021-07-11 13:31:40|2126.92|2118.22|2126.93|2118.23|2126.97|2118.27|2126.91|2118.21|6
1626010310000|2021-07-11 13:31:50|2126.92|2118.22|2126.96|2118.26|2126.97|2118.27|2126.91|2118.21|12
1626010320000|2021-07-11 13:32:00|2126.97|2118.27|2127.11|2118.41|2127.18|2118.48|2126.97|2118.27|23
1626010330000|2021-07-11 13:32:10|2127.1|2118.4|2127.74|2119.04|2127.74|2119.04|2127.1|2118.4|25
1626010340000|2021-07-11 13:32:20|2127.69|2118.99|2127.47|2118.77|2127.75|2119.05|2127.29|2118.59|29
1626010350000|2021-07-11 13:32:30|2127.46|2118.76|2127.4|2118.7|2127.55|2118.85|2127.37|2118.67|22
1626010360000|2021-07-11 13:32:40|2127.39|2118.69|2126.91|2118.21|2127.4|2118.7|2126.87|2118.17|22
1626010370000|2021-07-11 13:32:50|2126.86|2118.16|2126.9|2118.2|2126.9|2118.2|2126.84|2118.14|10
1626010380000|2021-07-11 13:33:00|2126.95|2118.25|2127.02|2118.32|2127.04|2118.34|2126.95|2118.25|11
1626010390000|2021-07-11 13:33:10|2127.03|2118.33|2126.99|2118.29|2127.07|2118.37|2126.99|2118.29|6
1626010400000|2021-07-11 13:33:20|2127|2118.3|2126.78|2118.08|2127|2118.3|2126.78|2118.08|15
1626010410000|2021-07-11 13:33:30|2126.79|2118.09|2127.84|2119.14|2127.85|2119.15|2126.53|2117.83|22
1626010420000|2021-07-11 13:33:40|2127.85|2119.15|2129.63|2120.93|2129.64|2120.94|2127.85|2119.15|21
1626010430000|2021-07-11 13:33:50|2129.32|2120.62|2128.97|2120.27|2129.38|2120.68|2128.92|2120.22|31
1626010440000|2021-07-11 13:34:00|2129.25|2120.55|2127.99|2119.29|2129.37|2120.67|2127.99|2119.29|28
1626010450000|2021-07-11 13:34:10|2128.01|2119.31|2127.36|2118.66|2128.1|2119.4|2127.36|2118.66|28
1626010460000|2021-07-11 13:34:20|2127.27|2118.57|2127.1|2118.4|2127.4|2118.7|2127.1|2118.4|20
1626010470000|2021-07-11 13:34:30|2127.09|2118.39|2126.68|2117.98|2127.09|2118.39|2126.67|2117.97|21
1626010480000|2021-07-11 13:34:40|2126.73|2118.03|2127.13|2118.43|2127.18|2118.48|2126.73|2118.03|22
1626010490000|2021-07-11 13:34:50|2127.08|2118.38|2127.46|2118.76|2127.7|2119|2127.03|2118.33|28
1626010500000|2021-07-11 13:35:00|2127.43|2118.73|2127.81|2119.11|2127.81|2119.11|2127.4|2118.7|27
1626010510000|2021-07-11 13:35:10|2127.77|2119.07|2129.28|2120.58|2129.28|2120.58|2127.68|2118.98|24
1626010520000|2021-07-11 13:35:20|2129.26|2120.56|2128.97|2120.27|2129.26|2120.56|2128.78|2120.08|21
1626010530000|2021-07-11 13:35:30|2128.96|2120.26|2129.47|2120.77|2129.92|2121.22|2128.96|2120.26|30
1626010540000|2021-07-11 13:35:40|2129.48|2120.78|2129.6|2120.9|2129.87|2121.17|2129.39|2120.69|23
1626010550000|2021-07-11 13:35:50|2129.61|2120.91|2129.5|2120.8|2129.63|2120.93|2129.26|2120.56|30
1626010560000|2021-07-11 13:36:00|2129.63|2120.93|2130.08|2121.38|2130.1|2121.4|2129.57|2120.87|29
1626010570000|2021-07-11 13:36:10|2130.05|2121.35|2129.91|2121.21|2130.05|2121.35|2129.8|2121.1|25
1626010580000|2021-07-11 13:36:20|2129.98|2121.28|2130.34|2121.64|2130.34|2121.64|2129.98|2121.28|32
1626010590000|2021-07-11 13:36:30|2130.33|2121.63|2130.4|2121.7|2130.61|2121.91|2130.2|2121.5|27
1626010600000|2021-07-11 13:36:40|2130.39|2121.69|2130.52|2121.82|2130.53|2121.83|2130.19|2121.49|28
1626010610000|2021-07-11 13:36:50|2130.56|2121.86|2130.28|2121.58|2130.62|2121.92|2130.2|2121.5|28
1626010620000|2021-07-11 13:37:00|2130.22|2121.52|2130.41|2121.71|2130.64|2121.94|2130.13|2121.43|27
1626010630000|2021-07-11 13:37:10|2130.43|2121.73|2130.44|2121.74|2130.7|2122|2130.4|2121.7|28
1626010640000|2021-07-11 13:37:20|2130.45|2121.75|2130.49|2121.79|2130.5|2121.8|2130.31|2121.61|27
1626010650000|2021-07-11 13:37:30|2130.45|2121.75|2131.02|2122.32|2131.27|2122.57|2130.3|2121.6|34
1626010660000|2021-07-11 13:37:40|2131.03|2122.33|2131.29|2122.59|2131.29|2122.59|2131.03|2122.33|25
1626010670000|2021-07-11 13:37:50|2131.61|2122.91|2131.72|2123.02|2131.82|2123.12|2131.5|2122.8|28
1626010680000|2021-07-11 13:38:00|2131.77|2123.07|2131.71|2123.01|2131.83|2123.13|2131.59|2122.89|29
1626010690000|2021-07-11 13:38:10|2131.73|2123.03|2131.71|2123.01|2131.73|2123.03|2131.57|2122.87|13
1626010700000|2021-07-11 13:38:20|2131.66|2122.96|2130.88|2122.18|2131.66|2122.96|2130.88|2122.18|20
1626010710000|2021-07-11 13:38:30|2130.87|2122.17|2131.24|2122.54|2131.24|2122.54|2130.85|2122.15|15
1626010720000|2021-07-11 13:38:40|2131.23|2122.53|2130.88|2122.18|2131.27|2122.57|2130.87|2122.17|29
1626010730000|2021-07-11 13:38:50|2130.9|2122.2|2130.72|2122.02|2130.93|2122.23|2130.68|2121.98|28
1626010740000|2021-07-11 13:39:00|2130.74|2122.04|2131.27|2122.57|2131.27|2122.57|2130.09|2121.39|33
1626010750000|2021-07-11 13:39:10|2131.26|2122.56|2131.14|2122.44|2131.27|2122.57|2130.83|2122.13|21
1626010760000|2021-07-11 13:39:20|2131.12|2122.42|2130.85|2122.15|2131.13|2122.43|2130.85|2122.15|13
1626010770000|2021-07-11 13:39:30|2130.81|2122.11|2130.45|2121.75|2130.81|2122.11|2130.45|2121.75|14
1626010780000|2021-07-11 13:39:40|2130.43|2121.73|2130.26|2121.56|2130.48|2121.78|2130.23|2121.53|25
1626010790000|2021-07-11 13:39:50|2130.27|2121.57|2129.52|2120.82|2130.28|2121.58|2129.52|2120.82|23
1626010800000|2021-07-11 13:40:00|2129.5|2120.8|2128.8|2120.1|2129.5|2120.8|2128.79|2120.09|18
1626010810000|2021-07-11 13:40:10|2128.79|2120.09|2128.85|2120.15|2128.85|2120.15|2128.68|2119.98|21
1626010820000|2021-07-11 13:40:20|2128.93|2120.23|2128.89|2120.19|2128.99|2120.29|2128.86|2120.16|12
1626010830000|2021-07-11 13:40:30|2128.88|2120.18|2128.95|2120.25|2128.95|2120.25|2128.85|2120.15|8
1626010840000|2021-07-11 13:40:40|2128.94|2120.24|2128.82|2120.12|2128.94|2120.24|2128.82|2120.12|11
1626010850000|2021-07-11 13:40:50|2128.79|2120.09|2128.57|2119.87|2128.79|2120.09|2128.57|2119.87|5
1626010860000|2021-07-11 13:41:00|2128.52|2119.82|2128.51|2119.81|2128.52|2119.82|2128.5|2119.8|3
1626010870000|2021-07-11 13:41:10|2128.5|2119.8|2129.1|2120.4|2129.18|2120.48|2128.5|2119.8|19
1626010880000|2021-07-11 13:41:20|2129.09|2120.39|2129.5|2120.8|2129.5|2120.8|2128.78|2120.08|23
1626010890000|2021-07-11 13:41:30|2129.51|2120.81|2130.71|2122.01|2130.84|2122.14|2129.47|2120.77|34
1626010900000|2021-07-11 13:41:40|2130.73|2122.03|2130.59|2121.89|2130.73|2122.03|2130.41|2121.71|21
1626010910000|2021-07-11 13:41:50|2130.6|2121.9|2130.35|2121.65|2130.69|2121.99|2130.28|2121.58|28
1626010920000|2021-07-11 13:42:00|2130.39|2121.69|2130.44|2121.74|2130.44|2121.74|2130.38|2121.68|15
1626010930000|2021-07-11 13:42:10|2130.46|2121.76|2130.49|2121.79|2130.52|2121.82|2130.43|2121.73|13
1626010940000|2021-07-11 13:42:20|2130.52|2121.82|2130.79|2122.09|2130.81|2122.11|2130.52|2121.82|14
1626010950000|2021-07-11 13:42:30|2130.83|2122.13|2130.79|2122.09|2130.83|2122.13|2130.72|2122.02|18
1626010960000|2021-07-11 13:42:40|2130.86|2122.16|2130.8|2122.1|2130.86|2122.16|2130.8|2122.1|2
1626010970000|2021-07-11 13:42:50|2130.81|2122.11|2130.81|2122.11|2130.82|2122.12|2130.8|2122.1|11
1626010980000|2021-07-11 13:43:00|2130.8|2122.1|2130.61|2121.91|2130.8|2122.1|2129.76|2121.06|23
1626010990000|2021-07-11 13:43:10|2130.47|2121.77|2130.17|2121.47|2130.47|2121.77|2129.83|2121.13|22
1626011000000|2021-07-11 13:43:20|2130.19|2121.49|2130.55|2121.85|2130.62|2121.92|2130.19|2121.49|15
1626011010000|2021-07-11 13:43:30|2130.56|2121.86|2130.59|2121.89|2130.63|2121.93|2130.56|2121.86|18
1626011020000|2021-07-11 13:43:40|2130.6|2121.9|2130.59|2121.89|2130.62|2121.92|2130.58|2121.88|14
1626011030000|2021-07-11 13:43:50|2130.61|2121.91|2130.53|2121.83|2130.62|2121.92|2130.52|2121.82|12
1626011040000|2021-07-11 13:44:00|2130.5|2121.8|2130.28|2121.58|2130.54|2121.84|2130.26|2121.56|12
1626011050000|2021-07-11 13:44:10|2130.25|2121.55|2130.31|2121.61|2130.31|2121.61|2130.22|2121.52|5
1626011060000|2021-07-11 13:44:20|2130.32|2121.62|2130.4|2121.7|2130.47|2121.77|2130.32|2121.62|13
1626011070000|2021-07-11 13:44:30|2130.46|2121.76|2130.49|2121.79|2130.49|2121.79|2130.46|2121.76|7
1626011080000|2021-07-11 13:44:40|2130.48|2121.78|2130.49|2121.79|2130.49|2121.79|2130.48|2121.78|2
1626011090000|2021-07-11 13:44:50|2130.5|2121.8|2130.49|2121.79|2130.5|2121.8|2130.49|2121.79|2
1626011100000|2021-07-11 13:45:00|2130.48|2121.78|2130.49|2121.79|2130.49|2121.79|2130.48|2121.78|2
1626011110000|2021-07-11 13:45:10|2130.48|2121.78|2129.35|2120.65|2130.5|2121.8|2129.35|2120.65|15
1626011120000|2021-07-11 13:45:20|2129.34|2120.64|2128.04|2119.34|2129.34|2120.64|2128.02|2119.32|33
1626011130000|2021-07-11 13:45:30|2128|2119.3|2127.48|2118.78|2128|2119.3|2127.44|2118.74|26
1626011140000|2021-07-11 13:45:40|2127.45|2118.75|2127.29|2118.59|2127.45|2118.75|2127.28|2118.58|27
1626011150000|2021-07-11 13:45:50|2127.28|2118.58|2127.29|2118.59|2127.35|2118.65|2127.2|2118.5|24
1626011160000|2021-07-11 13:46:00|2127.35|2118.65|2127.83|2119.13|2128.66|2119.96|2127.35|2118.65|26
1626011170000|2021-07-11 13:46:10|2127.86|2119.16|2126.94|2118.24|2127.86|2119.16|2126.91|2118.21|20
1626011180000|2021-07-11 13:46:20|2126.91|2118.21|2126.94|2118.24|2127.11|2118.41|2126.91|2118.21|14
1626011190000|2021-07-11 13:46:30|2126.93|2118.23|2126.82|2118.12|2126.94|2118.24|2126.8|2118.1|12
1626011200000|2021-07-11 13:46:40|2126.73|2118.03|2126.77|2118.07|2126.89|2118.19|2126.73|2118.03|18
1626011210000|2021-07-11 13:46:50|2126.78|2118.08|2126.79|2118.09|2126.8|2118.1|2126.73|2118.03|17
1626011220000|2021-07-11 13:47:00|2126.77|2118.07|2127.47|2118.77|2127.51|2118.81|2126.77|2118.07|21
1626011230000|2021-07-11 13:47:10|2127.46|2118.76|2127.94|2119.24|2128|2119.3|2127.46|2118.76|28
1626011240000|2021-07-11 13:47:20|2127.97|2119.27|2126.75|2118.05|2127.97|2119.27|2126.63|2117.93|29
1626011250000|2021-07-11 13:47:30|2126.66|2117.96|2126.6|2117.9|2126.66|2117.96|2126.58|2117.88|19
1626011260000|2021-07-11 13:47:40|2126.63|2117.93|2126.69|2117.99|2126.86|2118.16|2126.59|2117.89|31
1626011270000|2021-07-11 13:47:50|2126.72|2118.02|2126.69|2117.99|2126.79|2118.09|2126.67|2117.97|8
1626011280000|2021-07-11 13:48:00|2126.72|2118.02|2126.76|2118.06|2126.8|2118.1|2126.65|2117.95|19
1626011290000|2021-07-11 13:48:10|2126.82|2118.12|2127.06|2118.36|2127.07|2118.37|2126.82|2118.12|20
1626011300000|2021-07-11 13:48:20|2126.95|2118.25|2127.84|2119.14|2127.84|2119.14|2126.9|2118.2|28
1626011310000|2021-07-11 13:48:30|2127.86|2119.16|2127.27|2118.57|2128.11|2119.41|2127.27|2118.57|24
1626011320000|2021-07-11 13:48:40|2127.3|2118.6|2127.95|2119.25|2127.96|2119.26|2127.24|2118.54|28
1626011330000|2021-07-11 13:48:50|2127.97|2119.27|2127.65|2118.95|2128|2119.3|2127.55|2118.85|26
1626011340000|2021-07-11 13:49:00|2127.73|2119.03|2128.59|2119.89|2128.59|2119.89|2127.73|2119.03|25
1626011350000|2021-07-11 13:49:10|2128.61|2119.91|2128.89|2120.19|2129.39|2120.69|2128.45|2119.75|32
1626011360000|2021-07-11 13:49:20|2128.9|2120.2|2128.97|2120.27|2129.06|2120.36|2128.9|2120.2|19
1626011370000|2021-07-11 13:49:30|2128.92|2120.22|2128.94|2120.24|2129.02|2120.32|2128.73|2120.03|23
1626011380000|2021-07-11 13:49:40|2128.96|2120.26|2128.76|2120.06|2128.96|2120.26|2128.73|2120.03|20
1626011390000|2021-07-11 13:49:50|2128.78|2120.08|2128|2119.3|2128.92|2120.22|2128|2119.3|20
1626011400000|2021-07-11 13:50:00|2127.99|2119.29|2128|2119.3|2128.06|2119.36|2127.96|2119.26|20
1626011410000|2021-07-11 13:50:10|2128.03|2119.33|2128.06|2119.36|2128.1|2119.4|2127.98|2119.28|24
1626011420000|2021-07-11 13:50:20|2127.9|2119.2|2129.04|2120.34|2129.04|2120.34|2127.9|2119.2|30
1626011430000|2021-07-11 13:50:30|2129.07|2120.37|2128.97|2120.27|2129.18|2120.48|2128.89|2120.19|20
1626011440000|2021-07-11 13:50:40|2128.95|2120.25|2128.86|2120.16|2129.05|2120.35|2128.76|2120.06|23
1626011450000|2021-07-11 13:50:50|2128.87|2120.17|2128.93|2120.23|2128.95|2120.25|2128.87|2120.17|18
1626011460000|2021-07-11 13:51:00|2128.94|2120.24|2128.69|2119.99|2128.94|2120.24|2128.41|2119.71|20
1626011470000|2021-07-11 13:51:10|2128.71|2120.01|2129.95|2121.25|2129.95|2121.25|2128.71|2120.01|30
1626011480000|2021-07-11 13:51:20|2129.96|2121.26|2130.61|2121.91|2130.89|2122.19|2129.96|2121.26|30
1626011490000|2021-07-11 13:51:30|2130.6|2121.9|2131.32|2122.62|2131.34|2122.64|2130.2|2121.5|36
1626011500000|2021-07-11 13:51:40|2131.31|2122.61|2131.27|2122.57|2131.32|2122.62|2131.22|2122.52|22
1626011510000|2021-07-11 13:51:50|2131.31|2122.61|2131.42|2122.72|2131.54|2122.84|2131.31|2122.61|16
1626011520000|2021-07-11 13:52:00|2131.43|2122.73|2131.39|2122.69|2131.44|2122.74|2131.37|2122.67|27
1626011530000|2021-07-11 13:52:10|2131.36|2122.66|2131.66|2122.96|2131.75|2123.05|2131.12|2122.42|35
1626011540000|2021-07-11 13:52:20|2131.67|2122.97|2131.7|2123|2131.7|2123|2131.64|2122.94|7
1626011550000|2021-07-11 13:52:30|2131.71|2123.01|2131.81|2123.11|2132.03|2123.33|2131.71|2123.01|13
1626011560000|2021-07-11 13:52:40|2131.86|2123.16|2132.07|2123.37|2132.07|2123.37|2131.86|2123.16|10
1626011570000|2021-07-11 13:52:50|2132.06|2123.36|2132.58|2123.88|2132.58|2123.88|2132.04|2123.34|26
1626011580000|2021-07-11 13:53:00|2132.59|2123.89|2132.51|2123.81|2132.59|2123.89|2132.31|2123.61|23
1626011590000|2021-07-11 13:53:10|2132.48|2123.78|2133.03|2124.33|2133.03|2124.33|2132.41|2123.71|27
1626011600000|2021-07-11 13:53:20|2133.02|2124.32|2133.6|2124.9|2133.6|2124.9|2133.02|2124.32|24
1626011610000|2021-07-11 13:53:30|2133.63|2124.93|2133.96|2125.26|2134.08|2125.38|2133.63|2124.93|21
1626011620000|2021-07-11 13:53:40|2133.97|2125.27|2133.95|2125.25|2134.1|2125.4|2133.92|2125.22|16
1626011630000|2021-07-11 13:53:50|2133.93|2125.23|2134.08|2125.38|2134.21|2125.51|2133.63|2124.93|23
1626011640000|2021-07-11 13:54:00|2134.04|2125.34|2133.68|2124.98|2134.04|2125.34|2133.58|2124.88|24
1626011650000|2021-07-11 13:54:10|2133.69|2124.99|2133.43|2124.73|2133.69|2124.99|2133.38|2124.68|16
1626011660000|2021-07-11 13:54:20|2133.42|2124.72|2133.69|2124.99|2133.71|2125.01|2133.41|2124.71|22
1626011670000|2021-07-11 13:54:30|2133.65|2124.95|2133.39|2124.69|2133.67|2124.97|2133.37|2124.67|16
1626011680000|2021-07-11 13:54:40|2133.32|2124.62|2133.35|2124.65|2133.44|2124.74|2133.01|2124.31|24
1626011690000|2021-07-11 13:54:50|2133.37|2124.67|2133.44|2124.74|2133.45|2124.75|2133.34|2124.64|11
1626011700000|2021-07-11 13:55:00|2133.46|2124.76|2133.27|2124.57|2133.46|2124.76|2133.19|2124.49|22
1626011710000|2021-07-11 13:55:10|2133.25|2124.55|2133.21|2124.51|2133.3|2124.6|2133.2|2124.5|12
1626011720000|2021-07-11 13:55:20|2133.24|2124.54|2133.37|2124.67|2133.45|2124.75|2133.21|2124.51|13
1626011730000|2021-07-11 13:55:30|2133.38|2124.68|2133.32|2124.62|2133.41|2124.71|2133.32|2124.62|10
1626011740000|2021-07-11 13:55:40|2133.35|2124.65|2133.49|2124.79|2133.94|2125.24|2133.35|2124.65|23
1626011750000|2021-07-11 13:55:50|2133.48|2124.78|2134.22|2125.52|2134.38|2125.68|2133.48|2124.78|20
1626011760000|2021-07-11 13:56:00|2134.18|2125.48|2134.11|2125.41|2134.28|2125.58|2133.99|2125.29|15
1626011770000|2021-07-11 13:56:10|2134.17|2125.47|2134.32|2125.62|2134.32|2125.62|2134.08|2125.38|23
1626011780000|2021-07-11 13:56:20|2134.3|2125.6|2134.73|2126.03|2134.74|2126.04|2134.28|2125.58|24
1626011790000|2021-07-11 13:56:30|2134.62|2125.92|2135.6|2126.9|2135.67|2126.97|2134.62|2125.92|21
1626011800000|2021-07-11 13:56:40|2135.66|2126.96|2135.93|2127.23|2136.35|2127.65|2135.66|2126.96|26
1626011810000|2021-07-11 13:56:50|2135.94|2127.24|2137.16|2128.46|2137.16|2128.46|2135.93|2127.23|36
1626011820000|2021-07-11 13:57:00|2137.11|2128.41|2138.24|2129.54|2138.57|2129.87|2137.07|2128.37|36
1626011830000|2021-07-11 13:57:10|2138.49|2129.79|2138.31|2129.61|2138.7|2130|2138.19|2129.49|32
1626011840000|2021-07-11 13:57:20|2138.3|2129.6|2137.83|2129.13|2138.55|2129.85|2137.81|2129.11|37
1626011850000|2021-07-11 13:57:30|2137.85|2129.15|2138.53|2129.83|2138.6|2129.9|2137.79|2129.09|37
1626011860000|2021-07-11 13:57:40|2138.48|2129.78|2138.25|2129.55|2138.54|2129.84|2138.22|2129.52|24
1626011870000|2021-07-11 13:57:50|2138.26|2129.56|2137.36|2128.66|2138.28|2129.58|2137.33|2128.63|26
1626011880000|2021-07-11 13:58:00|2137.39|2128.69|2136.8|2128.1|2137.39|2128.69|2136.17|2127.47|26
1626011890000|2021-07-11 13:58:10|2136.82|2128.12|2136.85|2128.15|2137.31|2128.61|2136.82|2128.12|33
1626011900000|2021-07-11 13:58:20|2136.97|2128.27|2136.56|2127.86|2137.07|2128.37|2136.24|2127.54|32
1626011910000|2021-07-11 13:58:30|2136.55|2127.85|2136.4|2127.7|2136.56|2127.86|2136.28|2127.58|18
1626011920000|2021-07-11 13:58:40|2136.39|2127.69|2136.45|2127.75|2136.45|2127.75|2136.35|2127.65|10
1626011930000|2021-07-11 13:58:50|2136.46|2127.76|2137.84|2129.14|2137.85|2129.15|2136.46|2127.76|19
1626011940000|2021-07-11 13:59:00|2137.87|2129.17|2137.87|2129.17|2138.01|2129.31|2137.58|2128.88|21
1626011950000|2021-07-11 13:59:10|2137.93|2129.23|2137.99|2129.29|2138.04|2129.34|2137.93|2129.23|13
1626011960000|2021-07-11 13:59:20|2137.94|2129.24|2137.72|2129.02|2138.44|2129.74|2137.71|2129.01|28
1626011970000|2021-07-11 13:59:30|2137.73|2129.03|2137.78|2129.08|2137.88|2129.18|2137.73|2129.03|24
1626011980000|2021-07-11 13:59:40|2137.79|2129.09|2138.37|2129.67|2138.42|2129.72|2137.79|2129.09|29
1626011990000|2021-07-11 13:59:50|2138.44|2129.74|2138.91|2130.21|2138.91|2130.21|2138.3|2129.6|22
1626012000000|2021-07-11 14:00:00|2138.95|2130.25|2140.64|2131.94|2140.78|2132.08|2138.95|2130.25|35
1626012010000|2021-07-11 14:00:10|2140.63|2131.93|2139.83|2131.13|2140.73|2132.03|2139.16|2130.46|34
1626012020000|2021-07-11 14:00:20|2139.84|2131.14|2141.7|2133|2141.75|2133.05|2139.84|2131.14|28
1626012030000|2021-07-11 14:00:30|2141.65|2132.95|2141.9|2133.2|2142.44|2133.74|2141.65|2132.95|37
1626012040000|2021-07-11 14:00:40|2141.88|2133.18|2142.28|2133.58|2142.28|2133.58|2141.7|2133|34
1626012050000|2021-07-11 14:00:50|2142.27|2133.57|2142.55|2133.85|2142.66|2133.96|2142.27|2133.57|31
1626012060000|2021-07-11 14:01:00|2142.49|2133.79|2142.02|2133.32|2142.7|2134|2142.02|2133.32|28
1626012070000|2021-07-11 14:01:10|2141.99|2133.29|2141.34|2132.64|2141.99|2133.29|2141.12|2132.42|29
1626012080000|2021-07-11 14:01:20|2141.33|2132.63|2141.23|2132.53|2141.49|2132.79|2140.95|2132.25|25
1626012090000|2021-07-11 14:01:30|2141|2132.3|2140.84|2132.14|2141.15|2132.45|2140.58|2131.88|30
1626012100000|2021-07-11 14:01:40|2140.96|2132.26|2140.57|2131.87|2140.99|2132.29|2140.07|2131.37|36
1626012110000|2021-07-11 14:01:50|2140.53|2131.83|2139.21|2130.51|2140.53|2131.83|2139.19|2130.49|30
1626012120000|2021-07-11 14:02:00|2139.19|2130.49|2138.6|2129.9|2139.26|2130.56|2138.6|2129.9|23
1626012130000|2021-07-11 14:02:10|2138.61|2129.91|2138.17|2129.47|2138.61|2129.91|2138.17|2129.47|24
1626012140000|2021-07-11 14:02:20|2138.2|2129.5|2137.59|2128.89|2138.2|2129.5|2137.59|2128.89|29
1626012150000|2021-07-11 14:02:30|2137.61|2128.91|2136.79|2128.09|2137.73|2129.03|2136.77|2128.07|31
1626012160000|2021-07-11 14:02:40|2136.77|2128.07|2137.88|2129.18|2138.05|2129.35|2136.77|2128.07|27
1626012170000|2021-07-11 14:02:50|2137.83|2129.13|2137.95|2129.25|2137.95|2129.25|2137.62|2128.92|15
1626012180000|2021-07-11 14:03:00|2137.99|2129.29|2138.5|2129.8|2138.6|2129.9|2137.99|2129.29|27
1626012190000|2021-07-11 14:03:10|2138.52|2129.82|2137.85|2129.15|2138.52|2129.82|2137.85|2129.15|24
1626012200000|2021-07-11 14:03:20|2137.86|2129.16|2137.24|2128.54|2137.9|2129.2|2137.24|2128.54|24
1626012210000|2021-07-11 14:03:30|2137.26|2128.56|2135.88|2127.18|2137.26|2128.56|2135.88|2127.18|23
1626012220000|2021-07-11 14:03:40|2135.87|2127.17|2136.25|2127.55|2136.36|2127.66|2135.85|2127.15|33
1626012230000|2021-07-11 14:03:50|2136.24|2127.54|2136.34|2127.64|2136.34|2127.64|2136.2|2127.5|24
1626012240000|2021-07-11 14:04:00|2136.4|2127.7|2136.91|2128.21|2136.91|2128.21|2136.31|2127.61|26
1626012250000|2021-07-11 14:04:10|2137|2128.3|2137.21|2128.51|2137.25|2128.55|2136.99|2128.29|21
1626012260000|2021-07-11 14:04:20|2137.24|2128.54|2137.03|2128.33|2137.24|2128.54|2137.03|2128.33|13
1626012270000|2021-07-11 14:04:30|2137.04|2128.34|2136.5|2127.8|2137.16|2128.46|2136.5|2127.8|25
1626012280000|2021-07-11 14:04:40|2136.51|2127.81|2136.62|2127.92|2137.06|2128.36|2136.51|2127.81|36
1626012290000|2021-07-11 14:04:50|2136.6|2127.9|2136.51|2127.81|2136.63|2127.93|2136.51|2127.81|27
1626012300000|2021-07-11 14:05:00|2136.49|2127.79|2136.74|2128.04|2136.74|2128.04|2136.48|2127.78|19
1626012310000|2021-07-11 14:05:10|2136.75|2128.05|2137.36|2128.66|2137.56|2128.86|2136.75|2128.05|26
1626012320000|2021-07-11 14:05:20|2137.55|2128.85|2137.06|2128.36|2137.55|2128.85|2137.06|2128.36|13
1626012330000|2021-07-11 14:05:30|2137.04|2128.34|2136.94|2128.24|2137.06|2128.36|2136.92|2128.22|15
1626012340000|2021-07-11 14:05:40|2136.96|2128.26|2136.96|2128.26|2136.98|2128.28|2136.96|2128.26|5
1626012350000|2021-07-11 14:05:50|2136.95|2128.25|2136.6|2127.9|2136.95|2128.25|2136.43|2127.73|18
1626012360000|2021-07-11 14:06:00|2136.61|2127.91|2135.71|2127.01|2136.61|2127.91|2135.64|2126.94|31
1626012370000|2021-07-11 14:06:10|2135.72|2127.02|2135.09|2126.39|2135.79|2127.09|2135.08|2126.38|21
1626012380000|2021-07-11 14:06:20|2135.05|2126.35|2135.66|2126.96|2135.66|2126.96|2134.5|2125.8|31
1626012390000|2021-07-11 14:06:30|2135.67|2126.97|2135.52|2126.82|2135.69|2126.99|2135.52|2126.82|32
1626012400000|2021-07-11 14:06:40|2135.47|2126.77|2135.31|2126.61|2135.53|2126.83|2135.14|2126.44|38
1626012410000|2021-07-11 14:06:50|2135.26|2126.56|2135.86|2127.16|2135.87|2127.17|2135.16|2126.46|34
1626012420000|2021-07-11 14:07:00|2135.88|2127.18|2135.77|2127.07|2135.9|2127.2|2135.77|2127.07|20
1626012430000|2021-07-11 14:07:10|2135.79|2127.09|2135.78|2127.08|2135.83|2127.13|2135.33|2126.63|32
1626012440000|2021-07-11 14:07:20|2135.77|2127.07|2135.73|2127.03|2135.77|2127.07|2135.68|2126.98|25
1626012450000|2021-07-11 14:07:30|2135.7|2127|2135.66|2126.96|2135.85|2127.15|2135.66|2126.96|23
1626012460000|2021-07-11 14:07:40|2135.64|2126.94|2134.79|2126.09|2135.66|2126.96|2134.72|2126.02|14
1626012470000|2021-07-11 14:07:50|2134.77|2126.07|2134.88|2126.18|2134.88|2126.18|2134.6|2125.9|12
1626012480000|2021-07-11 14:08:00|2134.9|2126.2|2134.66|2125.96|2135.46|2126.76|2134.56|2125.86|29
1626012490000|2021-07-11 14:08:10|2134.57|2125.87|2134.54|2125.84|2134.74|2126.04|2134.51|2125.81|20
1626012500000|2021-07-11 14:08:20|2134.57|2125.87|2134.95|2126.25|2134.98|2126.28|2134.4|2125.7|19
1626012510000|2021-07-11 14:08:30|2134.93|2126.23|2134.88|2126.18|2135|2126.3|2134.86|2126.16|28
1626012520000|2021-07-11 14:08:40|2134.87|2126.17|2134.5|2125.8|2134.87|2126.17|2134.47|2125.77|17
1626012530000|2021-07-11 14:08:50|2134.49|2125.79|2134.26|2125.56|2134.49|2125.79|2134.18|2125.48|23
1626012540000|2021-07-11 14:09:00|2134.24|2125.54|2135.07|2126.37|2135.07|2126.37|2134.2|2125.5|27
1626012550000|2021-07-11 14:09:10|2135.08|2126.38|2134.98|2126.28|2135.12|2126.42|2134.96|2126.26|20
1626012560000|2021-07-11 14:09:20|2134.97|2126.27|2134|2125.3|2135.02|2126.32|2134|2125.3|28
1626012570000|2021-07-11 14:09:30|2133.98|2125.28|2134.27|2125.57|2134.27|2125.57|2133.74|2125.04|24
1626012580000|2021-07-11 14:09:40|2134.24|2125.54|2133.38|2124.68|2134.24|2125.54|2133.38|2124.68|31
1626012590000|2021-07-11 14:09:50|2133.39|2124.69|2133.77|2125.07|2133.77|2125.07|2133.33|2124.63|29
1626012600000|2021-07-11 14:10:00|2133.79|2125.09|2133.91|2125.21|2134.22|2125.52|2133.77|2125.07|32
1626012610000|2021-07-11 14:10:10|2133.87|2125.17|2133.51|2124.81|2133.93|2125.23|2133.51|2124.81|27
1626012620000|2021-07-11 14:10:20|2133.55|2124.85|2133.67|2124.97|2133.67|2124.97|2133.34|2124.64|31
1626012630000|2021-07-11 14:10:30|2133.68|2124.98|2133.62|2124.92|2133.69|2124.99|2133.47|2124.77|36
1626012640000|2021-07-11 14:10:40|2133.6|2124.9|2134.61|2125.91|2134.61|2125.91|2133.51|2124.81|34
1626012650000|2021-07-11 14:10:50|2134.55|2125.85|2134.73|2126.03|2134.77|2126.07|2134.53|2125.83|32
1626012660000|2021-07-11 14:11:00|2134.75|2126.05|2134.65|2125.95|2134.81|2126.11|2134.52|2125.82|30
1626012670000|2021-07-11 14:11:10|2134.64|2125.94|2134.08|2125.38|2134.65|2125.95|2134.04|2125.34|33
1626012680000|2021-07-11 14:11:20|2134.09|2125.39|2134.08|2125.38|2134.14|2125.44|2134.05|2125.35|24
1626012690000|2021-07-11 14:11:30|2134.09|2125.39|2134.13|2125.43|2134.18|2125.48|2134.07|2125.37|18
1626012700000|2021-07-11 14:11:40|2134.14|2125.44|2134.48|2125.78|2134.49|2125.79|2134.09|2125.39|23
1626012710000|2021-07-11 14:11:50|2134.44|2125.74|2134.37|2125.67|2134.59|2125.89|2134.36|2125.66|33
1626012720000|2021-07-11 14:12:00|2134.3|2125.6|2134.55|2125.85|2134.56|2125.86|2134.3|2125.6|31
1626012730000|2021-07-11 14:12:10|2134.52|2125.82|2134.48|2125.78|2134.55|2125.85|2134.46|2125.76|9
1626012740000|2021-07-11 14:12:20|2134.46|2125.76|2134.81|2126.11|2134.89|2126.19|2134.42|2125.72|18
1626012750000|2021-07-11 14:12:30|2134.86|2126.16|2134.86|2126.16|2134.92|2126.22|2134.81|2126.11|23
1626012760000|2021-07-11 14:12:40|2134.84|2126.14|2134.75|2126.05|2134.94|2126.24|2134.75|2126.05|21
1626012770000|2021-07-11 14:12:50|2134.8|2126.1|2135.03|2126.33|2135.03|2126.33|2134.78|2126.08|22
1626012780000|2021-07-11 14:13:00|2135|2126.3|2135.04|2126.34|2135.09|2126.39|2135|2126.3|28
1626012790000|2021-07-11 14:13:10|2135.03|2126.33|2135.02|2126.32|2135.05|2126.35|2135.01|2126.31|22
1626012800000|2021-07-11 14:13:20|2135.01|2126.31|2134.99|2126.29|2135.04|2126.34|2134.96|2126.26|21
1626012810000|2021-07-11 14:13:30|2134.98|2126.28|2135.05|2126.35|2135.11|2126.41|2134.77|2126.07|30
1626012820000|2021-07-11 14:13:40|2135.09|2126.39|2135.56|2126.86|2135.57|2126.87|2135.04|2126.34|34
1626012830000|2021-07-11 14:13:50|2135.57|2126.87|2136.45|2127.75|2136.45|2127.75|2135.56|2126.86|24
1626012840000|2021-07-11 14:14:00|2136.75|2128.05|2136.87|2128.17|2136.93|2128.23|2136.59|2127.89|31
1626012850000|2021-07-11 14:14:10|2136.84|2128.14|2136.16|2127.46|2136.84|2128.14|2136.16|2127.46|21
1626012860000|2021-07-11 14:14:20|2136.41|2127.71|2136.3|2127.6|2136.41|2127.71|2136.27|2127.57|28
1626012870000|2021-07-11 14:14:30|2136.29|2127.59|2137.77|2129.07|2137.83|2129.13|2136.29|2127.59|29
1626012880000|2021-07-11 14:14:40|2137.78|2129.08|2138.04|2129.34|2138.04|2129.34|2137.76|2129.06|26
1626012890000|2021-07-11 14:14:50|2137.94|2129.24|2137.06|2128.36|2138.1|2129.4|2137.05|2128.35|33
1626012900000|2021-07-11 14:15:00|2137.04|2128.34|2138.09|2129.39|2138.14|2129.44|2137.04|2128.34|31
1626012910000|2021-07-11 14:15:10|2138.08|2129.38|2137.89|2129.19|2138.19|2129.49|2137.89|2129.19|36
1626012920000|2021-07-11 14:15:20|2137.87|2129.17|2137.02|2128.32|2137.87|2129.17|2137.02|2128.32|31
1626012930000|2021-07-11 14:15:30|2136.76|2128.06|2136.6|2127.9|2136.89|2128.19|2136.6|2127.9|33
1626012940000|2021-07-11 14:15:40|2136.61|2127.91|2136.03|2127.33|2136.65|2127.95|2135.95|2127.25|34
1626012950000|2021-07-11 14:15:50|2136.11|2127.41|2135.7|2127|2136.11|2127.41|2135.62|2126.92|32
1626012960000|2021-07-11 14:16:00|2135.6|2126.9|2135.47|2126.77|2135.64|2126.94|2134.54|2125.84|32
1626012970000|2021-07-11 14:16:10|2135.45|2126.75|2134.65|2125.95|2135.49|2126.79|2134.53|2125.83|30
1626012980000|2021-07-11 14:16:20|2134.67|2125.97|2134.66|2125.96|2134.74|2126.04|2134.64|2125.94|32
1626012990000|2021-07-11 14:16:30|2134.68|2125.98|2133.63|2124.93|2134.69|2125.99|2133.61|2124.91|31
1626013000000|2021-07-11 14:16:40|2133.7|2125|2133.7|2125|2133.9|2125.2|2133.58|2124.88|36
1626013010000|2021-07-11 14:16:50|2133.74|2125.04|2133.21|2124.51|2133.81|2125.11|2133.09|2124.39|29
1626013020000|2021-07-11 14:17:00|2133.82|2125.12|2134.66|2125.96|2134.67|2125.97|2133.82|2125.12|27
1626013030000|2021-07-11 14:17:10|2134.65|2125.95|2134.18|2125.48|2134.67|2125.97|2134.15|2125.45|31
1626013040000|2021-07-11 14:17:20|2134.19|2125.49|2133.56|2124.86|2134.19|2125.49|2133.53|2124.83|22
1626013050000|2021-07-11 14:17:30|2133.57|2124.87|2133.33|2124.63|2133.57|2124.87|2133.28|2124.58|26
1626013060000|2021-07-11 14:17:40|2133.36|2124.66|2133.4|2124.7|2133.53|2124.83|2133.36|2124.66|23
1626013070000|2021-07-11 14:17:50|2133.42|2124.72|2133.52|2124.82|2133.56|2124.86|2133.39|2124.69|18
1626013080000|2021-07-11 14:18:00|2133.57|2124.87|2133.89|2125.19|2133.91|2125.21|2133.57|2124.87|26
1626013090000|2021-07-11 14:18:10|2133.9|2125.2|2133.26|2124.56|2133.9|2125.2|2133.25|2124.55|28
1626013100000|2021-07-11 14:18:20|2133.29|2124.59|2133.3|2124.6|2133.3|2124.6|2133.24|2124.54|12
1626013110000|2021-07-11 14:18:30|2133.27|2124.57|2133.25|2124.55|2133.28|2124.58|2133.2|2124.5|11
1626013120000|2021-07-11 14:18:40|2133.24|2124.54|2133.23|2124.53|2133.46|2124.76|2133.23|2124.53|23
1626013130000|2021-07-11 14:18:50|2133.24|2124.54|2133.25|2124.55|2133.28|2124.58|2133.23|2124.53|12
1626013140000|2021-07-11 14:19:00|2133.27|2124.57|2133.27|2124.57|2133.27|2124.57|2133.25|2124.55|5
1626013150000|2021-07-11 14:19:10|2133.3|2124.6|2134.12|2125.42|2134.3|2125.6|2133.3|2124.6|29
1626013160000|2021-07-11 14:19:20|2134.14|2125.44|2133.46|2124.76|2134.14|2125.44|2133.29|2124.59|31
1626013170000|2021-07-11 14:19:30|2133.47|2124.77|2133.44|2124.74|2133.47|2124.77|2133.34|2124.64|14
1626013180000|2021-07-11 14:19:40|2133.45|2124.75|2133.4|2124.7|2133.48|2124.78|2133.34|2124.64|11
1626013190000|2021-07-11 14:19:50|2133.37|2124.67|2132.95|2124.25|2133.4|2124.7|2132.91|2124.21|26
1626013200000|2021-07-11 14:20:00|2132.99|2124.29|2132.72|2124.02|2132.99|2124.29|2132.72|2124.02|25
1626013210000|2021-07-11 14:20:10|2132.66|2123.96|2132.06|2123.36|2132.66|2123.96|2132.06|2123.36|21
1626013220000|2021-07-11 14:20:20|2132.05|2123.35|2131.88|2123.18|2132.05|2123.35|2131.83|2123.13|14
1626013230000|2021-07-11 14:20:30|2131.84|2123.14|2132.1|2123.4|2132.1|2123.4|2131.82|2123.12|16
1626013240000|2021-07-11 14:20:40|2132.17|2123.47|2132.43|2123.73|2132.43|2123.73|2132.12|2123.42|17
1626013250000|2021-07-11 14:20:50|2132.7|2124|2132.45|2123.75|2132.7|2124|2132.33|2123.63|27
1626013260000|2021-07-11 14:21:00|2132.43|2123.73|2133.04|2124.34|2133.04|2124.34|2132.43|2123.73|18
1626013270000|2021-07-11 14:21:10|2133.16|2124.46|2133.86|2125.16|2133.86|2125.16|2133.16|2124.46|32
1626013280000|2021-07-11 14:21:20|2133.89|2125.19|2134.06|2125.36|2134.06|2125.36|2133.89|2125.19|24
1626013290000|2021-07-11 14:21:30|2134.11|2125.41|2134.25|2125.55|2134.3|2125.6|2134.11|2125.41|24
1626013300000|2021-07-11 14:21:40|2134.24|2125.54|2134.01|2125.31|2134.24|2125.54|2133.9|2125.2|30
1626013310000|2021-07-11 14:21:50|2134.03|2125.33|2133.94|2125.24|2134.05|2125.35|2133.94|2125.24|20
1626013320000|2021-07-11 14:22:00|2133.92|2125.22|2133.86|2125.16|2133.96|2125.26|2133.86|2125.16|19
1626013330000|2021-07-11 14:22:10|2133.95|2125.25|2133.98|2125.28|2134.15|2125.45|2133.94|2125.24|18
1626013340000|2021-07-11 14:22:20|2133.99|2125.29|2132.78|2124.08|2134.03|2125.33|2132.75|2124.05|30
1626013350000|2021-07-11 14:22:30|2132.82|2124.12|2132.88|2124.18|2132.91|2124.21|2132.76|2124.06|30
1626013360000|2021-07-11 14:22:40|2133.02|2124.32|2133.04|2124.34|2133.05|2124.35|2132.92|2124.22|30
1626013370000|2021-07-11 14:22:50|2133.03|2124.33|2133.15|2124.45|2133.15|2124.45|2133|2124.3|17
1626013380000|2021-07-11 14:23:00|2133.14|2124.44|2133.6|2124.9|2133.65|2124.95|2133.09|2124.39|25
1626013390000|2021-07-11 14:23:10|2133.72|2125.02|2133.51|2124.81|2133.73|2125.03|2133.44|2124.74|14
1626013400000|2021-07-11 14:23:20|2133.49|2124.79|2133.52|2124.82|2133.52|2124.82|2133.49|2124.79|5
1626013410000|2021-07-11 14:23:30|2133.47|2124.77|2133.42|2124.72|2133.53|2124.83|2133.42|2124.72|9
1626013420000|2021-07-11 14:23:40|2133.4|2124.7|2133.41|2124.71|2133.48|2124.78|2133.4|2124.7|7
1626013430000|2021-07-11 14:23:50|2133.44|2124.74|2133.42|2124.72|2133.48|2124.78|2133.41|2124.71|26
1626013440000|2021-07-11 14:24:00|2133.4|2124.7|2133.38|2124.68|2133.43|2124.73|2133.3|2124.6|14
1626013450000|2021-07-11 14:24:10|2133.35|2124.65|2133.34|2124.64|2133.38|2124.68|2133.32|2124.62|22
1626013460000|2021-07-11 14:24:20|2133.33|2124.63|2134.48|2125.78|2134.49|2125.79|2133.32|2124.62|30
1626013470000|2021-07-11 14:24:30|2134.5|2125.8|2134.59|2125.89|2134.6|2125.9|2134.45|2125.75|18
1626013480000|2021-07-11 14:24:40|2134.6|2125.9|2134.53|2125.83|2134.6|2125.9|2134.51|2125.81|7
1626013490000|2021-07-11 14:24:50|2134.54|2125.84|2134.55|2125.85|2134.56|2125.86|2134.53|2125.83|10
1626013500000|2021-07-11 14:25:00|2134.54|2125.84|2134.33|2125.63|2134.55|2125.85|2134.31|2125.61|9
1626013510000|2021-07-11 14:25:10|2134.2|2125.5|2132.86|2124.16|2134.2|2125.5|2132.68|2123.98|32
1626013520000|2021-07-11 14:25:20|2132.87|2124.17|2133.19|2124.49|2133.33|2124.63|2132.85|2124.15|21
1626013530000|2021-07-11 14:25:30|2133.21|2124.51|2133.09|2124.39|2133.29|2124.59|2133.09|2124.39|21
1626013540000|2021-07-11 14:25:40|2133.05|2124.35|2133.07|2124.37|2133.11|2124.41|2132.95|2124.25|28
1626013550000|2021-07-11 14:25:50|2133.06|2124.36|2132.98|2124.28|2133.06|2124.36|2132.94|2124.24|16
1626013560000|2021-07-11 14:26:00|2132.97|2124.27|2133.15|2124.45|2133.15|2124.45|2132.93|2124.23|19
1626013570000|2021-07-11 14:26:10|2133.35|2124.65|2133.75|2125.05|2133.81|2125.11|2133.35|2124.65|34
1626013580000|2021-07-11 14:26:20|2133.77|2125.07|2133.55|2124.85|2133.79|2125.09|2133.55|2124.85|17
1626013590000|2021-07-11 14:26:30|2133.57|2124.87|2133.49|2124.79|2133.58|2124.88|2133.48|2124.78|11
1626013600000|2021-07-11 14:26:40|2133.47|2124.77|2134.13|2125.43|2134.13|2125.43|2133.44|2124.74|22
1626013610000|2021-07-11 14:26:50|2134.11|2125.41|2133.71|2125.01|2134.18|2125.48|2133.71|2125.01|24
1626013620000|2021-07-11 14:27:00|2133.7|2125|2133.78|2125.08|2133.78|2125.08|2133.68|2124.98|24
1626013630000|2021-07-11 14:27:10|2133.73|2125.03|2133.91|2125.21|2133.94|2125.24|2133.73|2125.03|10
1626013640000|2021-07-11 14:27:20|2133.92|2125.22|2134.03|2125.33|2134.04|2125.34|2133.92|2125.22|12
1626013650000|2021-07-11 14:27:30|2134.02|2125.32|2133.52|2124.82|2134.03|2125.33|2133.47|2124.77|23
1626013660000|2021-07-11 14:27:40|2133.5|2124.8|2133.24|2124.54|2133.54|2124.84|2132.97|2124.27|26
1626013670000|2021-07-11 14:27:50|2133.34|2124.64|2133.29|2124.59|2133.34|2124.64|2133.22|2124.52|25
1626013680000|2021-07-11 14:28:00|2133.31|2124.61|2134.12|2125.42|2134.17|2125.47|2133.3|2124.6|26
1626013690000|2021-07-11 14:28:10|2134.14|2125.44|2134.21|2125.51|2134.27|2125.57|2134.1|2125.4|19
1626013700000|2021-07-11 14:28:20|2134.24|2125.54|2134.2|2125.5|2134.27|2125.57|2134.17|2125.47|9
1626013710000|2021-07-11 14:28:30|2134.27|2125.57|2135.83|2127.13|2135.83|2127.13|2134.27|2125.57|31
1626013720000|2021-07-11 14:28:40|2135.81|2127.11|2135.67|2126.97|2135.81|2127.11|2135.66|2126.96|20
1626013730000|2021-07-11 14:28:50|2135.65|2126.95|2135.19|2126.49|2135.65|2126.95|2135.16|2126.46|31
1626013740000|2021-07-11 14:29:00|2135.18|2126.48|2135.38|2126.68|2135.44|2126.74|2135.12|2126.42|33
1626013750000|2021-07-11 14:29:10|2135.4|2126.7|2134.78|2126.08|2135.5|2126.8|2134.78|2126.08|25
1626013760000|2021-07-11 14:29:20|2134.8|2126.1|2134.71|2126.01|2134.82|2126.12|2134.5|2125.8|24
1626013770000|2021-07-11 14:29:30|2134.82|2126.12|2134.83|2126.13|2134.97|2126.27|2134.82|2126.12|23
1626013780000|2021-07-11 14:29:40|2134.86|2126.16|2135.1|2126.4|2135.1|2126.4|2134.83|2126.13|18
1626013790000|2021-07-11 14:29:50|2135.18|2126.48|2135.21|2126.51|2135.28|2126.58|2135.18|2126.48|26
1626013800000|2021-07-11 14:30:00|2135.25|2126.55|2137.32|2128.62|2137.38|2128.68|2135.25|2126.55|32
1626013810000|2021-07-11 14:30:10|2137.38|2128.68|2137.59|2128.89|2137.86|2129.16|2137.38|2128.68|30
1626013820000|2021-07-11 14:30:20|2137.6|2128.9|2137.78|2129.08|2137.81|2129.11|2137.57|2128.87|27
1626013830000|2021-07-11 14:30:30|2137.77|2129.07|2137.87|2129.17|2137.9|2129.2|2137.73|2129.03|31
1626013840000|2021-07-11 14:30:40|2137.86|2129.16|2138.23|2129.53|2138.25|2129.55|2137.72|2129.02|30
1626013850000|2021-07-11 14:30:50|2138.29|2129.59|2139.15|2130.45|2139.15|2130.45|2138.29|2129.59|21
1626013860000|2021-07-11 14:31:00|2139.1|2130.4|2139.4|2130.7|2139.45|2130.75|2139.09|2130.39|17
1626013870000|2021-07-11 14:31:10|2139.43|2130.73|2139.58|2130.88|2139.58|2130.88|2139.33|2130.63|29
1626013880000|2021-07-11 14:31:20|2139.59|2130.89|2139.95|2131.25|2139.95|2131.25|2139.55|2130.85|22
1626013890000|2021-07-11 14:31:30|2139.96|2131.26|2140.59|2131.89|2140.76|2132.06|2139.94|2131.24|27
1626013900000|2021-07-11 14:31:40|2140.63|2131.93|2140.4|2131.7|2140.78|2132.08|2140.38|2131.68|27
1626013910000|2021-07-11 14:31:50|2140.28|2131.58|2140.41|2131.71|2140.49|2131.79|2140.23|2131.53|26
1626013920000|2021-07-11 14:32:00|2140.4|2131.7|2140.26|2131.56|2140.44|2131.74|2140.26|2131.56|23
1626013930000|2021-07-11 14:32:10|2140.25|2131.55|2139.91|2131.21|2140.25|2131.55|2139.9|2131.2|28
1626013940000|2021-07-11 14:32:20|2139.9|2131.2|2139.55|2130.85|2139.9|2131.2|2139.5|2130.8|21
1626013950000|2021-07-11 14:32:30|2139.52|2130.82|2139.8|2131.1|2139.82|2131.12|2139.44|2130.74|27
1626013960000|2021-07-11 14:32:40|2139.78|2131.08|2139.62|2130.92|2139.85|2131.15|2139.61|2130.91|18
1626013970000|2021-07-11 14:32:50|2139.66|2130.96|2139.56|2130.86|2139.66|2130.96|2139.39|2130.69|22
1626013980000|2021-07-11 14:33:00|2139.54|2130.84|2139.37|2130.67|2139.57|2130.87|2139.28|2130.58|19
1626013990000|2021-07-11 14:33:10|2139.39|2130.69|2139.35|2130.65|2139.4|2130.7|2139.35|2130.65|12
1626014000000|2021-07-11 14:33:20|2139.34|2130.64|2139.38|2130.68|2139.38|2130.68|2139.29|2130.59|9
1626014010000|2021-07-11 14:33:30|2139.37|2130.67|2139.32|2130.62|2139.4|2130.7|2139.32|2130.62|14
1626014020000|2021-07-11 14:33:40|2139.34|2130.64|2139.34|2130.64|2139.34|2130.64|2139.32|2130.62|3
1626014030000|2021-07-11 14:33:50|2139.32|2130.62|2139.31|2130.61|2139.4|2130.7|2139.31|2130.61|7
1626014040000|2021-07-11 14:34:00|2139.29|2130.59|2139.36|2130.66|2139.36|2130.66|2139.29|2130.59|6
1626014050000|2021-07-11 14:34:10|2139.4|2130.7|2138.97|2130.27|2139.41|2130.71|2138.96|2130.26|9
1626014060000|2021-07-11 14:34:20|2138.95|2130.25|2138.19|2129.49|2138.95|2130.25|2138.18|2129.48|21
1626014070000|2021-07-11 14:34:30|2138.21|2129.51|2137.81|2129.11|2138.21|2129.51|2137.8|2129.1|15
1626014080000|2021-07-11 14:34:40|2137.85|2129.15|2137.57|2128.87|2137.88|2129.18|2137.57|2128.87|15
1626014090000|2021-07-11 14:34:50|2137.52|2128.82|2136.56|2127.86|2137.52|2128.82|2136.37|2127.67|28
1626014100000|2021-07-11 14:35:00|2136.54|2127.84|2135.67|2126.97|2136.62|2127.92|2135.67|2126.97|24
1626014110000|2021-07-11 14:35:10|2135.65|2126.95|2135.58|2126.88|2135.65|2126.95|2135.53|2126.83|9
1626014120000|2021-07-11 14:35:20|2135.59|2126.89|2136.69|2127.99|2136.94|2128.24|2135.56|2126.86|29
1626014130000|2021-07-11 14:35:30|2136.67|2127.97|2135.98|2127.28|2136.67|2127.97|2135.95|2127.25|21
1626014140000|2021-07-11 14:35:40|2135.95|2127.25|2135.96|2127.26|2136.07|2127.37|2135.95|2127.25|10
1626014150000|2021-07-11 14:35:50|2135.92|2127.22|2136.16|2127.46|2136.24|2127.54|2135.92|2127.22|12
1626014160000|2021-07-11 14:36:00|2136.18|2127.48|2136.81|2128.11|2136.98|2128.28|2136.16|2127.46|29
1626014170000|2021-07-11 14:36:10|2136.82|2128.12|2137.08|2128.38|2137.11|2128.41|2136.82|2128.12|22
1626014180000|2021-07-11 14:36:20|2137.07|2128.37|2137.12|2128.42|2137.14|2128.44|2137.07|2128.37|17
1626014190000|2021-07-11 14:36:30|2137.13|2128.43|2136.63|2127.93|2137.14|2128.44|2136.44|2127.74|30
1626014200000|2021-07-11 14:36:40|2136.59|2127.89|2136.39|2127.69|2136.59|2127.89|2136.29|2127.59|31
1626014210000|2021-07-11 14:36:50|2136.4|2127.7|2136.42|2127.72|2136.5|2127.8|2136.4|2127.7|11
1626014220000|2021-07-11 14:37:00|2136.44|2127.74|2136.63|2127.93|2136.63|2127.93|2136.38|2127.68|9
1626014230000|2021-07-11 14:37:10|2136.62|2127.92|2137.15|2128.45|2137.84|2129.14|2136.62|2127.92|27
1626014240000|2021-07-11 14:37:20|2137.14|2128.44|2137.23|2128.53|2137.27|2128.57|2137.12|2128.42|13
1626014250000|2021-07-11 14:37:30|2137.24|2128.54|2137.51|2128.81|2137.51|2128.81|2137.23|2128.53|20
1626014260000|2021-07-11 14:37:40|2137.5|2128.8|2138.07|2129.37|2138.07|2129.37|2137.5|2128.8|19
1626014270000|2021-07-11 14:37:50|2138.05|2129.35|2138.04|2129.34|2138.14|2129.44|2137.96|2129.26|12
1626014280000|2021-07-11 14:38:00|2138.02|2129.32|2138.37|2129.67|2138.37|2129.67|2138|2129.3|16
1626014290000|2021-07-11 14:38:10|2138.41|2129.71|2139.8|2131.1|2139.8|2131.1|2138.41|2129.71|28
1626014300000|2021-07-11 14:38:20|2139.74|2131.04|2140.55|2131.85|2140.56|2131.86|2139.66|2130.96|18
1626014310000|2021-07-11 14:38:30|2140.68|2131.98|2140.4|2131.7|2140.75|2132.05|2140.35|2131.65|26
1626014320000|2021-07-11 14:38:40|2140.39|2131.69|2140.45|2131.75|2140.49|2131.79|2140.38|2131.68|20
1626014330000|2021-07-11 14:38:50|2140.44|2131.74|2140.48|2131.78|2140.76|2132.06|2140.42|2131.72|15
1626014340000|2021-07-11 14:39:00|2140.37|2131.67|2140.01|2131.31|2140.37|2131.67|2139.81|2131.11|28
1626014350000|2021-07-11 14:39:10|2139.97|2131.27|2140.07|2131.37|2140.07|2131.37|2139.97|2131.27|25
1626014360000|2021-07-11 14:39:20|2140.04|2131.34|2139.9|2131.2|2140.08|2131.38|2139.89|2131.19|19
1626014370000|2021-07-11 14:39:30|2139.91|2131.21|2139.97|2131.27|2140.12|2131.42|2139.9|2131.2|25
1626014380000|2021-07-11 14:39:40|2139.9|2131.2|2139.84|2131.14|2139.94|2131.24|2139.84|2131.14|8
1626014390000|2021-07-11 14:39:50|2139.79|2131.09|2139.88|2131.18|2139.94|2131.24|2139.79|2131.09|29
1626014400000|2021-07-11 14:40:00|2139.87|2131.17|2139.82|2131.12|2139.88|2131.18|2139.46|2130.76|24
1626014410000|2021-07-11 14:40:10|2139.79|2131.09|2139.75|2131.05|2139.83|2131.13|2139.72|2131.02|13
1626014420000|2021-07-11 14:40:20|2139.76|2131.06|2140.71|2132.01|2140.79|2132.09|2139.76|2131.06|26
1626014430000|2021-07-11 14:40:30|2140.72|2132.02|2140.14|2131.44|2140.76|2132.06|2140.14|2131.44|29
1626014440000|2021-07-11 14:40:40|2140.16|2131.46|2140.35|2131.65|2140.35|2131.65|2140.14|2131.44|24
1626014450000|2021-07-11 14:40:50|2140.38|2131.68|2139.86|2131.16|2140.4|2131.7|2139.74|2131.04|25
1626014460000|2021-07-11 14:41:00|2139.8|2131.1|2139.84|2131.14|2139.84|2131.14|2139.79|2131.09|16
1626014470000|2021-07-11 14:41:10|2139.82|2131.12|2140|2131.3|2140.01|2131.31|2139.81|2131.11|12
1626014480000|2021-07-11 14:41:20|2140.03|2131.33|2140.64|2131.94|2140.69|2131.99|2140.03|2131.33|15
1626014490000|2021-07-11 14:41:30|2140.66|2131.96|2140.79|2132.09|2140.89|2132.19|2140.66|2131.96|21
1626014500000|2021-07-11 14:41:40|2140.83|2132.13|2140.9|2132.2|2140.91|2132.21|2140.8|2132.1|18
1626014510000|2021-07-11 14:41:50|2140.91|2132.21|2140.72|2132.02|2140.91|2132.21|2140.68|2131.98|18
1626014520000|2021-07-11 14:42:00|2140.7|2132|2140.72|2132.02|2140.74|2132.04|2140.7|2132|5
1626014530000|2021-07-11 14:42:10|2140.7|2132|2140.76|2132.06|2140.83|2132.13|2140.7|2132|12
1626014540000|2021-07-11 14:42:20|2140.78|2132.08|2140.97|2132.27|2140.98|2132.28|2140.78|2132.08|16
1626014550000|2021-07-11 14:42:30|2140.95|2132.25|2141.01|2132.31|2141.16|2132.46|2140.95|2132.25|21
1626014560000|2021-07-11 14:42:40|2141|2132.3|2140.88|2132.18|2141|2132.3|2140.37|2131.67|24
1626014570000|2021-07-11 14:42:50|2140.89|2132.19|2140.95|2132.25|2141.09|2132.39|2140.89|2132.19|22
1626014580000|2021-07-11 14:43:00|2140.94|2132.24|2141.01|2132.31|2141.01|2132.31|2140.92|2132.22|18
1626014590000|2021-07-11 14:43:10|2141|2132.3|2140.93|2132.23|2141.01|2132.31|2140.91|2132.21|28
1626014600000|2021-07-11 14:43:20|2140.91|2132.21|2140.05|2131.35|2140.91|2132.21|2140.05|2131.35|24
1626014610000|2021-07-11 14:43:30|2140.04|2131.34|2139.85|2131.15|2140.05|2131.35|2139.8|2131.1|22
1626014620000|2021-07-11 14:43:40|2139.82|2131.12|2139.64|2130.94|2139.91|2131.21|2139.64|2130.94|27
1626014630000|2021-07-11 14:43:50|2139.61|2130.91|2139.63|2130.93|2139.68|2130.98|2139.56|2130.86|28
1626014640000|2021-07-11 14:44:00|2139.69|2130.99|2140.39|2131.69|2140.39|2131.69|2139.64|2130.94|30
1626014650000|2021-07-11 14:44:10|2140.33|2131.63|2140.17|2131.47|2140.35|2131.65|2140.14|2131.44|19
1626014660000|2021-07-11 14:44:20|2140.15|2131.45|2142.15|2133.45|2142.21|2133.51|2140.15|2131.45|18
1626014670000|2021-07-11 14:44:30|2142.12|2133.42|2146.21|2137.51|2146.26|2137.56|2142.06|2133.36|27
1626014680000|2021-07-11 14:44:40|2146.32|2137.62|2147.65|2138.95|2150.39|2141.69|2146.32|2137.62|40
1626014690000|2021-07-11 14:44:50|2147.54|2138.84|2147.04|2138.34|2147.63|2138.93|2144.91|2136.21|38
1626014700000|2021-07-11 14:45:00|2147.15|2138.45|2148.24|2139.54|2148.25|2139.55|2147.15|2138.45|33
1626014710000|2021-07-11 14:45:10|2148.15|2139.45|2145.32|2136.62|2148.15|2139.45|2145.32|2136.62|37
1626014720000|2021-07-11 14:45:20|2145.09|2136.39|2145.11|2136.41|2145.25|2136.55|2144.62|2135.92|31
1626014730000|2021-07-11 14:45:30|2145.13|2136.43|2145.04|2136.34|2145.32|2136.62|2145.03|2136.33|30
1626014740000|2021-07-11 14:45:40|2145.23|2136.53|2144.85|2136.15|2145.23|2136.53|2144.83|2136.13|30
1626014750000|2021-07-11 14:45:50|2144.76|2136.06|2145.13|2136.43|2145.13|2136.43|2144.71|2136.01|27
1626014760000|2021-07-11 14:46:00|2145.16|2136.46|2145.37|2136.67|2145.39|2136.69|2145.16|2136.46|21
1626014770000|2021-07-11 14:46:10|2145.36|2136.66|2144.87|2136.17|2145.67|2136.97|2144.87|2136.17|24
1626014780000|2021-07-11 14:46:20|2144.76|2136.06|2144.86|2136.16|2145.05|2136.35|2144.45|2135.75|25
1626014790000|2021-07-11 14:46:30|2144.88|2136.18|2144.65|2135.95|2144.88|2136.18|2144.57|2135.87|32
1626014800000|2021-07-11 14:46:40|2144.72|2136.02|2143.16|2134.46|2144.72|2136.02|2143.16|2134.46|31
1626014810000|2021-07-11 14:46:50|2143.15|2134.45|2143.62|2134.92|2143.65|2134.95|2143.14|2134.44|25
1626014820000|2021-07-11 14:47:00|2143.65|2134.95|2144.26|2135.56|2144.49|2135.79|2143.65|2134.95|30
1626014830000|2021-07-11 14:47:10|2144.38|2135.68|2143.54|2134.84|2144.38|2135.68|2143.51|2134.81|28
1626014840000|2021-07-11 14:47:20|2143.55|2134.85|2143.47|2134.77|2143.58|2134.88|2143.41|2134.71|12
1626014850000|2021-07-11 14:47:30|2143.41|2134.71|2143.51|2134.81|2143.53|2134.83|2143.4|2134.7|28
1626014860000|2021-07-11 14:47:40|2143.5|2134.8|2143.54|2134.84|2143.55|2134.85|2143.43|2134.73|29
1626014870000|2021-07-11 14:47:50|2143.52|2134.82|2143.12|2134.42|2143.52|2134.82|2143.01|2134.31|16
1626014880000|2021-07-11 14:48:00|2143.15|2134.45|2143.6|2134.9|2143.73|2135.03|2143.13|2134.43|32
1626014890000|2021-07-11 14:48:10|2143.79|2135.09|2143.55|2134.85|2143.85|2135.15|2143.54|2134.84|13
1626014900000|2021-07-11 14:48:20|2143.58|2134.88|2143.58|2134.88|2143.62|2134.92|2143.57|2134.87|8
1626014910000|2021-07-11 14:48:30|2143.57|2134.87|2142.89|2134.19|2143.62|2134.92|2142.89|2134.19|22
1626014920000|2021-07-11 14:48:40|2142.86|2134.16|2142.35|2133.65|2142.88|2134.18|2142.35|2133.65|17
1626014930000|2021-07-11 14:48:50|2142.33|2133.63|2142.22|2133.52|2142.35|2133.65|2142.22|2133.52|10
1626014940000|2021-07-11 14:49:00|2142.26|2133.56|2142.27|2133.57|2142.27|2133.57|2142.18|2133.48|19
1626014950000|2021-07-11 14:49:10|2142.26|2133.56|2143.51|2134.81|2143.57|2134.87|2142.24|2133.54|31
1626014960000|2021-07-11 14:49:20|2143.45|2134.75|2143.48|2134.78|2143.49|2134.79|2143.29|2134.59|23
1626014970000|2021-07-11 14:49:30|2143.47|2134.77|2143.59|2134.89|2143.6|2134.9|2143.47|2134.77|13
1626014980000|2021-07-11 14:49:40|2143.53|2134.83|2143.56|2134.86|2143.59|2134.89|2143.49|2134.79|14
1626014990000|2021-07-11 14:49:50|2143.64|2134.94|2143.73|2135.03|2143.73|2135.03|2143.61|2134.91|3
1626015000000|2021-07-11 14:50:00|2143.74|2135.04|2143.72|2135.02|2143.74|2135.04|2143.72|2135.02|2
1626015010000|2021-07-11 14:50:10|2143.75|2135.05|2143.74|2135.04|2143.75|2135.05|2143.67|2134.97|6
1626015020000|2021-07-11 14:50:20|2143.75|2135.05|2144.56|2135.86|2144.58|2135.88|2143.74|2135.04|18
1626015030000|2021-07-11 14:50:30|2144.53|2135.83|2144.57|2135.87|2144.57|2135.87|2144.53|2135.83|11
1626015040000|2021-07-11 14:50:40|2144.56|2135.86|2143.36|2134.66|2144.56|2135.86|2143.36|2134.66|21
1626015050000|2021-07-11 14:50:50|2143.45|2134.75|2143.67|2134.97|2143.67|2134.97|2143.44|2134.74|19
1626015060000|2021-07-11 14:51:00|2143.68|2134.98|2144.28|2135.58|2144.29|2135.59|2143.68|2134.98|18
1626015070000|2021-07-11 14:51:10|2144.35|2135.65|2143.99|2135.29|2144.36|2135.66|2143.99|2135.29|13
1626015080000|2021-07-11 14:51:20|2144.01|2135.31|2143.89|2135.19|2144.02|2135.32|2143.87|2135.17|12
1626015090000|2021-07-11 14:51:30|2143.88|2135.18|2143.49|2134.79|2143.88|2135.18|2143.46|2134.76|15
1626015100000|2021-07-11 14:51:40|2143.45|2134.75|2143.46|2134.76|2143.55|2134.85|2143.44|2134.74|9
1626015110000|2021-07-11 14:51:50|2143.42|2134.72|2143.06|2134.36|2143.6|2134.9|2143.06|2134.36|21
1626015120000|2021-07-11 14:52:00|2142.97|2134.27|2144.32|2135.62|2144.32|2135.62|2142.67|2133.97|11
1626015130000|2021-07-11 14:52:10|2144.49|2135.79|2144.45|2135.75|2144.55|2135.85|2144.45|2135.75|17
1626015140000|2021-07-11 14:52:20|2144.47|2135.77|2144.15|2135.45|2144.47|2135.77|2144.06|2135.36|26
1626015150000|2021-07-11 14:52:30|2144.17|2135.47|2144.43|2135.73|2144.48|2135.78|2144.15|2135.45|24
1626015160000|2021-07-11 14:52:40|2144.46|2135.76|2144.57|2135.87|2144.59|2135.89|2144.46|2135.76|16
1626015170000|2021-07-11 14:52:50|2144.56|2135.86|2144.58|2135.88|2144.65|2135.95|2144.55|2135.85|16
1626015180000|2021-07-11 14:53:00|2144.56|2135.86|2145.9|2137.2|2145.9|2137.2|2144.56|2135.86|32
1626015190000|2021-07-11 14:53:10|2145.92|2137.22|2147.58|2138.88|2147.63|2138.93|2145.89|2137.19|26
1626015200000|2021-07-11 14:53:20|2147.59|2138.89|2147.33|2138.63|2147.64|2138.94|2147.1|2138.4|27
1626015210000|2021-07-11 14:53:30|2147.31|2138.61|2146.42|2137.72|2147.45|2138.75|2146.42|2137.72|26
1626015220000|2021-07-11 14:53:40|2146.47|2137.77|2146.81|2138.11|2146.83|2138.13|2146.43|2137.73|34
1626015230000|2021-07-11 14:53:50|2146.82|2138.12|2146.64|2137.94|2146.86|2138.16|2146.6|2137.9|30
1626015240000|2021-07-11 14:54:00|2146.68|2137.98|2146.46|2137.76|2146.8|2138.1|2146.26|2137.56|32
1626015250000|2021-07-11 14:54:10|2146.44|2137.74|2146.17|2137.47|2146.44|2137.74|2146.14|2137.44|31
1626015260000|2021-07-11 14:54:20|2146.06|2137.36|2144.93|2136.23|2146.07|2137.37|2144.88|2136.18|33
1626015270000|2021-07-11 14:54:30|2144.92|2136.22|2145.5|2136.8|2145.55|2136.85|2144.91|2136.21|30
1626015280000|2021-07-11 14:54:40|2145.49|2136.79|2145.83|2137.13|2145.87|2137.17|2145.39|2136.69|31
1626015290000|2021-07-11 14:54:50|2145.73|2137.03|2145.78|2137.08|2145.78|2137.08|2145.6|2136.9|32
1626015300000|2021-07-11 14:55:00|2145.79|2137.09|2146.34|2137.64|2146.38|2137.68|2145.73|2137.03|25
1626015310000|2021-07-11 14:55:10|2146.42|2137.72|2146.39|2137.69|2146.44|2137.74|2146.12|2137.42|36
1626015320000|2021-07-11 14:55:20|2146.41|2137.71|2146.16|2137.46|2146.42|2137.72|2146.16|2137.46|16
1626015330000|2021-07-11 14:55:30|2146.26|2137.56|2146.5|2137.8|2146.51|2137.81|2146.25|2137.55|22
1626015340000|2021-07-11 14:55:40|2146.52|2137.82|2146.39|2137.69|2146.59|2137.89|2146.34|2137.64|25
1626015350000|2021-07-11 14:55:50|2146.41|2137.71|2146.56|2137.86|2146.56|2137.86|2146.35|2137.65|26
1626015360000|2021-07-11 14:56:00|2146.54|2137.84|2147.58|2138.88|2147.62|2138.92|2146.51|2137.81|23
1626015370000|2021-07-11 14:56:10|2147.61|2138.91|2147.27|2138.57|2147.65|2138.95|2147.22|2138.52|23
1626015380000|2021-07-11 14:56:20|2147.31|2138.61|2147.7|2139|2147.7|2139|2147.06|2138.36|32
1626015390000|2021-07-11 14:56:30|2147.74|2139.04|2148.06|2139.36|2148.24|2139.54|2147.64|2138.94|31
1626015400000|2021-07-11 14:56:40|2148.07|2139.37|2148.27|2139.57|2148.34|2139.64|2147.99|2139.29|29
1626015410000|2021-07-11 14:56:50|2148.28|2139.58|2148.63|2139.93|2148.68|2139.98|2148.28|2139.58|25
1626015420000|2021-07-11 14:57:00|2148.69|2139.99|2151.68|2142.98|2151.98|2143.28|2148.69|2139.99|39
1626015430000|2021-07-11 14:57:10|2151.67|2142.97|2150.7|2142|2152.03|2143.33|2150.55|2141.85|36
1626015440000|2021-07-11 14:57:20|2150.71|2142.01|2150.19|2141.49|2150.71|2142.01|2150.19|2141.49|29
1626015450000|2021-07-11 14:57:30|2150.16|2141.46|2150|2141.3|2150.41|2141.71|2149.87|2141.17|28
1626015460000|2021-07-11 14:57:40|2150.01|2141.31|2151.18|2142.48|2151.25|2142.55|2150.01|2141.31|30
1626015470000|2021-07-11 14:57:50|2151.1|2142.4|2151.05|2142.35|2151.18|2142.48|2150.94|2142.24|20
1626015480000|2021-07-11 14:58:00|2151.07|2142.37|2152.05|2143.35|2152.08|2143.38|2151.01|2142.31|27
1626015490000|2021-07-11 14:58:10|2152.07|2143.37|2151.41|2142.71|2152.07|2143.37|2151.36|2142.66|28
1626015500000|2021-07-11 14:58:20|2151.42|2142.72|2150.11|2141.41|2151.42|2142.72|2150.11|2141.41|23
1626015510000|2021-07-11 14:58:30|2150.02|2141.32|2149.3|2140.6|2150.02|2141.32|2148.97|2140.27|33
1626015520000|2021-07-11 14:58:40|2149.35|2140.65|2148.76|2140.06|2149.35|2140.65|2148.61|2139.91|27
1626015530000|2021-07-11 14:58:50|2148.75|2140.05|2148.95|2140.25|2148.96|2140.26|2148.71|2140.01|25
1626015540000|2021-07-11 14:59:00|2149.04|2140.34|2149.49|2140.79|2149.56|2140.86|2148.85|2140.15|24
1626015550000|2021-07-11 14:59:10|2149.59|2140.89|2150.08|2141.38|2150.1|2141.4|2149.55|2140.85|24
1626015560000|2021-07-11 14:59:20|2150.05|2141.35|2150.07|2141.37|2150.12|2141.42|2150.02|2141.32|21
1626015570000|2021-07-11 14:59:30|2150.05|2141.35|2150.17|2141.47|2150.28|2141.58|2149.94|2141.24|22
1626015580000|2021-07-11 14:59:40|2150.16|2141.46|2150.17|2141.47|2150.19|2141.49|2150.13|2141.43|22
1626015590000|2021-07-11 14:59:50|2150.19|2141.49|2150.05|2141.35|2150.3|2141.6|2149.96|2141.26|23
1626015600000|2021-07-11 15:00:00|2150.21|2141.51|2151.32|2142.62|2151.55|2142.85|2150.21|2141.51|26
1626015610000|2021-07-11 15:00:10|2151.28|2142.58|2151.27|2142.57|2151.41|2142.71|2151.27|2142.57|15
1626015620000|2021-07-11 15:00:20|2151.22|2142.52|2150.62|2141.92|2151.22|2142.52|2150.44|2141.74|22
1626015630000|2021-07-11 15:00:30|2150.46|2141.76|2150.28|2141.58|2150.46|2141.76|2150.24|2141.54|7
1626015640000|2021-07-11 15:00:40|2150.26|2141.56|2153.37|2144.67|2153.37|2144.67|2150.26|2141.56|29
1626015650000|2021-07-11 15:00:50|2153.59|2144.89|2152.18|2143.48|2153.96|2145.26|2152.13|2143.43|35
1626015660000|2021-07-11 15:01:00|2152.17|2143.47|2151.44|2142.74|2152.18|2143.48|2151.44|2142.74|31
1626015670000|2021-07-11 15:01:10|2151.21|2142.51|2151.22|2142.52|2151.42|2142.72|2150.64|2141.94|32
1626015680000|2021-07-11 15:01:20|2151.28|2142.58|2150.19|2141.49|2151.32|2142.62|2150.19|2141.49|30
1626015690000|2021-07-11 15:01:30|2150.16|2141.46|2148.79|2140.09|2150.22|2141.52|2148.74|2140.04|35
1626015700000|2021-07-11 15:01:40|2148.67|2139.97|2147.98|2139.28|2148.67|2139.97|2147.96|2139.26|26
1626015710000|2021-07-11 15:01:50|2147.93|2139.23|2146.88|2138.18|2147.93|2139.23|2146.78|2138.08|29
1626015720000|2021-07-11 15:02:00|2146.84|2138.14|2147.51|2138.81|2147.51|2138.81|2146.51|2137.81|33
1626015730000|2021-07-11 15:02:10|2147.5|2138.8|2147.42|2138.72|2147.67|2138.97|2147.4|2138.7|25
1626015740000|2021-07-11 15:02:20|2147.41|2138.71|2147.02|2138.32|2147.41|2138.71|2146.97|2138.27|23
1626015750000|2021-07-11 15:02:30|2147.05|2138.35|2147.01|2138.31|2147.07|2138.37|2146.91|2138.21|18
1626015760000|2021-07-11 15:02:40|2146.97|2138.27|2146.69|2137.99|2147.01|2138.31|2146.69|2137.99|26
1626015770000|2021-07-11 15:02:50|2146.7|2138|2146.02|2137.32|2146.7|2138|2145.97|2137.27|35
1626015780000|2021-07-11 15:03:00|2146.01|2137.31|2146.39|2137.69|2146.55|2137.85|2145.99|2137.29|32
1626015790000|2021-07-11 15:03:10|2146.36|2137.66|2146.04|2137.34|2146.36|2137.66|2146.04|2137.34|30
1626015800000|2021-07-11 15:03:20|2146.03|2137.33|2146.16|2137.46|2146.22|2137.52|2145.98|2137.28|18
1626015810000|2021-07-11 15:03:30|2146.13|2137.43|2145.85|2137.15|2146.13|2137.43|2145.85|2137.15|18
1626015820000|2021-07-11 15:03:40|2145.84|2137.14|2145.88|2137.18|2145.9|2137.2|2145.67|2136.97|26
1626015830000|2021-07-11 15:03:50|2145.9|2137.2|2145.86|2137.16|2145.95|2137.25|2145.85|2137.15|19
1626015840000|2021-07-11 15:04:00|2145.87|2137.17|2146.14|2137.44|2146.15|2137.45|2145.65|2136.95|19
1626015850000|2021-07-11 15:04:10|2146.15|2137.45|2146.43|2137.73|2146.51|2137.81|2146.15|2137.45|32
1626015860000|2021-07-11 15:04:20|2146.44|2137.74|2146.97|2138.27|2146.97|2138.27|2146.44|2137.74|22
1626015870000|2021-07-11 15:04:30|2146.95|2138.25|2146.67|2137.97|2147.3|2138.6|2146.64|2137.94|32
1626015880000|2021-07-11 15:04:40|2146.65|2137.95|2146.54|2137.84|2146.65|2137.95|2146.06|2137.36|27
1626015890000|2021-07-11 15:04:50|2146.55|2137.85|2146.56|2137.86|2146.63|2137.93|2146.54|2137.84|24
1626015900000|2021-07-11 15:05:00|2146.55|2137.85|2146.84|2138.14|2146.91|2138.21|2146.55|2137.85|32
1626015910000|2021-07-11 15:05:10|2146.7|2138|2146.23|2137.53|2146.7|2138|2146.15|2137.45|34
1626015920000|2021-07-11 15:05:20|2146.36|2137.66|2146.47|2137.77|2146.57|2137.87|2146.16|2137.46|18
1626015930000|2021-07-11 15:05:30|2146.45|2137.75|2146.48|2137.78|2146.51|2137.81|2146.36|2137.66|24
1626015940000|2021-07-11 15:05:40|2146.51|2137.81|2146.58|2137.88|2146.58|2137.88|2146.31|2137.61|10
1626015950000|2021-07-11 15:05:50|2146.8|2138.1|2146.52|2137.82|2146.97|2138.27|2146.39|2137.69|19
1626015960000|2021-07-11 15:06:00|2146.55|2137.85|2147|2138.3|2147.04|2138.34|2146.55|2137.85|29
1626015970000|2021-07-11 15:06:10|2147.01|2138.31|2147.13|2138.43|2147.48|2138.78|2146.98|2138.28|22
1626015980000|2021-07-11 15:06:20|2146.99|2138.29|2146.86|2138.16|2146.99|2138.29|2146.82|2138.12|24
1626015990000|2021-07-11 15:06:30|2146.88|2138.18|2146.81|2138.11|2146.94|2138.24|2146.81|2138.11|20
1626016000000|2021-07-11 15:06:40|2146.82|2138.12|2147.46|2138.76|2147.46|2138.76|2146.69|2137.99|30
1626016010000|2021-07-11 15:06:50|2147.52|2138.82|2147.89|2139.19|2147.99|2139.29|2147.47|2138.77|25
1626016020000|2021-07-11 15:07:00|2147.94|2139.24|2147.66|2138.96|2147.98|2139.28|2147.66|2138.96|23
1626016030000|2021-07-11 15:07:10|2147.62|2138.92|2147.53|2138.83|2147.74|2139.04|2147.45|2138.75|28
1626016040000|2021-07-11 15:07:20|2147.69|2138.99|2147.93|2139.23|2147.93|2139.23|2147.63|2138.93|22
1626016050000|2021-07-11 15:07:30|2147.92|2139.22|2147.79|2139.09|2147.93|2139.23|2147.71|2139.01|14
1626016060000|2021-07-11 15:07:40|2147.82|2139.12|2147.94|2139.24|2147.94|2139.24|2147.74|2139.04|31
1626016070000|2021-07-11 15:07:50|2147.95|2139.25|2148.31|2139.61|2148.31|2139.61|2147.95|2139.25|20
1626016080000|2021-07-11 15:08:00|2148.3|2139.6|2148.3|2139.6|2148.41|2139.71|2148.29|2139.59|23
1626016090000|2021-07-11 15:08:10|2148.31|2139.61|2150.21|2141.51|2150.21|2141.51|2148.24|2139.54|33
1626016100000|2021-07-11 15:08:20|2150.15|2141.45|2149.99|2141.29|2150.32|2141.62|2149.84|2141.14|39
1626016110000|2021-07-11 15:08:30|2149.93|2141.23|2149.78|2141.08|2150.11|2141.41|2149.6|2140.9|37
1626016120000|2021-07-11 15:08:40|2149.81|2141.11|2150.09|2141.39|2150.25|2141.55|2149.74|2141.04|34
1626016130000|2021-07-11 15:08:50|2150.04|2141.34|2149.52|2140.82|2150.12|2141.42|2149.39|2140.69|32
1626016140000|2021-07-11 15:09:00|2149.51|2140.81|2150.89|2142.19|2150.89|2142.19|2149.39|2140.69|30
1626016150000|2021-07-11 15:09:10|2150.9|2142.2|2150.76|2142.06|2151.07|2142.37|2150.71|2142.01|29
1626016160000|2021-07-11 15:09:20|2150.74|2142.04|2150.39|2141.69|2150.78|2142.08|2150.15|2141.45|34
1626016170000|2021-07-11 15:09:30|2150.41|2141.71|2150.27|2141.57|2150.43|2141.73|2150.05|2141.35|32
1626016180000|2021-07-11 15:09:40|2150.28|2141.58|2149.36|2140.66|2150.28|2141.58|2149.36|2140.66|26
1626016190000|2021-07-11 15:09:50|2149.12|2140.42|2149.09|2140.39|2149.84|2141.14|2149.09|2140.39|33
1626016200000|2021-07-11 15:10:00|2149.11|2140.41|2148.28|2139.58|2149.2|2140.5|2148.24|2139.54|29
1626016210000|2021-07-11 15:10:10|2148.26|2139.56|2147.94|2139.24|2148.26|2139.56|2147.93|2139.23|27
1626016220000|2021-07-11 15:10:20|2147.93|2139.23|2148.96|2140.26|2148.96|2140.26|2147.93|2139.23|31
1626016230000|2021-07-11 15:10:30|2148.92|2140.22|2148.8|2140.1|2148.95|2140.25|2148.67|2139.97|26
1626016240000|2021-07-11 15:10:40|2148.82|2140.12|2149.03|2140.33|2149.03|2140.33|2148.79|2140.09|29
1626016250000|2021-07-11 15:10:50|2149.12|2140.42|2149.34|2140.64|2149.39|2140.69|2148.83|2140.13|36
1626016260000|2021-07-11 15:11:00|2149.38|2140.68|2149.28|2140.58|2149.38|2140.68|2149.21|2140.51|10
1626016270000|2021-07-11 15:11:10|2149.26|2140.56|2149.27|2140.57|2149.33|2140.63|2149.25|2140.55|11
1626016280000|2021-07-11 15:11:20|2149.71|2141.01|2149.66|2140.96|2149.75|2141.05|2149.34|2140.64|20
1626016290000|2021-07-11 15:11:30|2149.59|2140.89|2148.9|2140.2|2149.6|2140.9|2148.78|2140.08|31
1626016300000|2021-07-11 15:11:40|2148.86|2140.16|2148.95|2140.25|2149.31|2140.61|2148.86|2140.16|32
1626016310000|2021-07-11 15:11:50|2148.93|2140.23|2147.34|2138.64|2149.07|2140.37|2147.34|2138.64|28
1626016320000|2021-07-11 15:12:00|2147.35|2138.65|2146.98|2138.28|2147.74|2139.04|2146.85|2138.15|29
1626016330000|2021-07-11 15:12:10|2146.99|2138.29|2146.83|2138.13|2146.99|2138.29|2146.71|2138.01|18
1626016340000|2021-07-11 15:12:20|2146.85|2138.15|2146.81|2138.11|2146.87|2138.17|2146.73|2138.03|26
1626016350000|2021-07-11 15:12:30|2146.79|2138.09|2147.06|2138.36|2147.06|2138.36|2146.77|2138.07|22
1626016360000|2021-07-11 15:12:40|2147.02|2138.32|2146.96|2138.26|2147.19|2138.49|2146.95|2138.25|23
1626016370000|2021-07-11 15:12:50|2147.01|2138.31|2147.12|2138.42|2147.12|2138.42|2146.99|2138.29|22
1626016380000|2021-07-11 15:13:00|2147.1|2138.4|2146.99|2138.29|2147.28|2138.58|2146.98|2138.28|26
1626016390000|2021-07-11 15:13:10|2147|2138.3|2146.59|2137.89|2147.14|2138.44|2146.45|2137.75|30
1626016400000|2021-07-11 15:13:20|2146.63|2137.93|2145.91|2137.21|2146.7|2138|2145.88|2137.18|23
1626016410000|2021-07-11 15:13:30|2145.9|2137.2|2145.6|2136.9|2146.08|2137.38|2145.57|2136.87|23
1626016420000|2021-07-11 15:13:40|2145.54|2136.84|2145.49|2136.79|2145.69|2136.99|2145.24|2136.54|31
1626016430000|2021-07-11 15:13:50|2145.47|2136.77|2145.52|2136.82|2145.55|2136.85|2145.19|2136.49|30
1626016440000|2021-07-11 15:14:00|2145.49|2136.79|2146.11|2137.41|2146.16|2137.46|2145.47|2136.77|28
1626016450000|2021-07-11 15:14:10|2146.09|2137.39|2146.31|2137.61|2146.88|2138.18|2146.09|2137.39|31
1626016460000|2021-07-11 15:14:20|2146.29|2137.59|2146.61|2137.91|2146.61|2137.91|2146.17|2137.47|20
1626016470000|2021-07-11 15:14:30|2146.6|2137.9|2146.67|2137.97|2146.69|2137.99|2146.47|2137.77|15
1626016480000|2021-07-11 15:14:40|2146.69|2137.99|2147.19|2138.49|2147.19|2138.49|2146.69|2137.99|22
1626016490000|2021-07-11 15:14:50|2147.17|2138.47|2147.19|2138.49|2147.21|2138.51|2147.17|2138.47|17
1626016500000|2021-07-11 15:15:00|2147.17|2138.47|2147.62|2138.92|2147.65|2138.95|2147.17|2138.47|31
1626016510000|2021-07-11 15:15:10|2147.6|2138.9|2147.78|2139.08|2147.78|2139.08|2147.46|2138.76|24
1626016520000|2021-07-11 15:15:20|2147.74|2139.04|2147.41|2138.71|2147.79|2139.09|2147.38|2138.68|21
1626016530000|2021-07-11 15:15:30|2147.35|2138.65|2148.62|2139.92|2148.88|2140.18|2147.35|2138.65|26
1626016540000|2021-07-11 15:15:40|2148.63|2139.93|2148.77|2140.07|2148.89|2140.19|2148.63|2139.93|16
1626016550000|2021-07-11 15:15:50|2148.78|2140.08|2149.21|2140.51|2149.21|2140.51|2148.63|2139.93|19
1626016560000|2021-07-11 15:16:00|2149.22|2140.52|2149.45|2140.75|2149.45|2140.75|2149.21|2140.51|8
1626016570000|2021-07-11 15:16:10|2149.39|2140.69|2148.83|2140.13|2149.47|2140.77|2148.82|2140.12|25
1626016580000|2021-07-11 15:16:20|2148.82|2140.12|2149.83|2141.13|2149.83|2141.13|2148.36|2139.66|34
1626016590000|2021-07-11 15:16:30|2149.82|2141.12|2150.01|2141.31|2150.14|2141.44|2149.72|2141.02|21
1626016600000|2021-07-11 15:16:40|2150.02|2141.32|2149.55|2140.85|2150.02|2141.32|2149.52|2140.82|28
1626016610000|2021-07-11 15:16:50|2149.49|2140.79|2149.46|2140.76|2149.49|2140.79|2149.44|2140.74|16
1626016620000|2021-07-11 15:17:00|2149.47|2140.77|2149.51|2140.81|2149.63|2140.93|2149.46|2140.76|18
1626016630000|2021-07-11 15:17:10|2149.5|2140.8|2149.22|2140.52|2149.5|2140.8|2149.21|2140.51|24
1626016640000|2021-07-11 15:17:20|2149.21|2140.51|2148.55|2139.85|2149.21|2140.51|2148.43|2139.73|25
1626016650000|2021-07-11 15:17:30|2148.5|2139.8|2148.35|2139.65|2148.5|2139.8|2148.35|2139.65|10
1626016660000|2021-07-11 15:17:40|2148.37|2139.67|2149.04|2140.34|2149.04|2140.34|2148.24|2139.54|27
1626016670000|2021-07-11 15:17:50|2148.94|2140.24|2148.78|2140.08|2149.34|2140.64|2148.64|2139.94|29
1626016680000|2021-07-11 15:18:00|2148.76|2140.06|2148.48|2139.78|2148.76|2140.06|2148.44|2139.74|25
1626016690000|2021-07-11 15:18:10|2148.52|2139.82|2149.19|2140.49|2149.2|2140.5|2148.5|2139.8|25
1626016700000|2021-07-11 15:18:20|2149.2|2140.5|2148.96|2140.26|2149.21|2140.51|2148.93|2140.23|16
1626016710000|2021-07-11 15:18:30|2148.98|2140.28|2149.11|2140.41|2149.12|2140.42|2148.96|2140.26|8
1626016720000|2021-07-11 15:18:40|2149.1|2140.4|2148.68|2139.98|2149.16|2140.46|2148.68|2139.98|19
1626016730000|2021-07-11 15:18:50|2148.69|2139.99|2148.7|2140|2148.7|2140|2148.69|2139.99|2
1626016740000|2021-07-11 15:19:00|2148.6|2139.9|2148.32|2139.62|2148.6|2139.9|2148.27|2139.57|14
1626016750000|2021-07-11 15:19:10|2148.31|2139.61|2148.02|2139.32|2148.39|2139.69|2148.02|2139.32|21
1626016760000|2021-07-11 15:19:20|2148|2139.3|2147.93|2139.23|2148.09|2139.39|2147.93|2139.23|16
1626016770000|2021-07-11 15:19:30|2147.92|2139.22|2148.01|2139.31|2148.01|2139.31|2147.92|2139.22|12
1626016780000|2021-07-11 15:19:40|2147.93|2139.23|2147.88|2139.18|2147.93|2139.23|2147.88|2139.18|5
1626016790000|2021-07-11 15:19:50|2147.89|2139.19|2147.96|2139.26|2147.96|2139.26|2147.81|2139.11|9
1626016800000|2021-07-11 15:20:00|2147.97|2139.27|2147.66|2138.96|2147.99|2139.29|2147.66|2138.96|18
1626016810000|2021-07-11 15:20:10|2147.64|2138.94|2147.67|2138.97|2147.67|2138.97|2147.64|2138.94|13
1626016820000|2021-07-11 15:20:20|2147.65|2138.95|2147.66|2138.96|2147.67|2138.97|2147.65|2138.95|5
1626016830000|2021-07-11 15:20:30|2147.64|2138.94|2146.43|2137.73|2147.64|2138.94|2146.43|2137.73|27
1626016840000|2021-07-11 15:20:40|2146.4|2137.7|2146.22|2137.52|2146.78|2138.08|2146.18|2137.48|32
1626016850000|2021-07-11 15:20:50|2146.29|2137.59|2146.21|2137.51|2146.35|2137.65|2146.17|2137.47|31
1626016860000|2021-07-11 15:21:00|2146.22|2137.52|2145.91|2137.21|2146.23|2137.53|2145.9|2137.2|25
1626016870000|2021-07-11 15:21:10|2145.93|2137.23|2145.6|2136.9|2145.95|2137.25|2145.6|2136.9|22
1626016880000|2021-07-11 15:21:20|2145.59|2136.89|2145.28|2136.58|2145.59|2136.89|2145.27|2136.57|15
1626016890000|2021-07-11 15:21:30|2145.25|2136.55|2144.46|2135.76|2145.25|2136.55|2144.06|2135.36|35
1626016900000|2021-07-11 15:21:40|2144.42|2135.72|2144.39|2135.69|2144.47|2135.77|2144.37|2135.67|20
1626016910000|2021-07-11 15:21:50|2144.4|2135.7|2143.82|2135.12|2144.4|2135.7|2143.82|2135.12|21
1626016920000|2021-07-11 15:22:00|2143.79|2135.09|2144.23|2135.53|2144.25|2135.55|2143.79|2135.09|19
1626016930000|2021-07-11 15:22:10|2144.3|2135.6|2143.88|2135.18|2144.34|2135.64|2143.88|2135.18|17
1626016940000|2021-07-11 15:22:20|2143.85|2135.15|2144.21|2135.51|2144.25|2135.55|2143.81|2135.11|22
1626016950000|2021-07-11 15:22:30|2144.22|2135.52|2143.91|2135.21|2144.25|2135.55|2143.91|2135.21|22
1626016960000|2021-07-11 15:22:40|2143.88|2135.18|2143.82|2135.12|2143.88|2135.18|2143.77|2135.07|10
1626016970000|2021-07-11 15:22:50|2143.78|2135.08|2143.51|2134.81|2143.82|2135.12|2143.41|2134.71|20
1626016980000|2021-07-11 15:23:00|2143.44|2134.74|2143.38|2134.68|2143.49|2134.79|2143.36|2134.66|16
1626016990000|2021-07-11 15:23:10|2143.4|2134.7|2143.82|2135.12|2143.82|2135.12|2143.37|2134.67|14
1626017000000|2021-07-11 15:23:20|2143.84|2135.14|2144.53|2135.83|2144.57|2135.87|2143.84|2135.14|25
1626017010000|2021-07-11 15:23:30|2144.56|2135.86|2144.63|2135.93|2144.66|2135.96|2144.53|2135.83|17
1626017020000|2021-07-11 15:23:40|2144.61|2135.91|2144.61|2135.91|2144.63|2135.93|2144.56|2135.86|10
1626017030000|2021-07-11 15:23:50|2144.58|2135.88|2144.68|2135.98|2144.69|2135.99|2144.57|2135.87|14
1626017040000|2021-07-11 15:24:00|2144.67|2135.97|2143.7|2135|2144.69|2135.99|2143.7|2135|25
1626017050000|2021-07-11 15:24:10|2143.71|2135.01|2143.67|2134.97|2143.73|2135.03|2143.67|2134.97|20
1626017060000|2021-07-11 15:24:20|2143.66|2134.96|2143.47|2134.77|2143.66|2134.96|2143.47|2134.77|13
1626017070000|2021-07-11 15:24:30|2143.44|2134.74|2143.37|2134.67|2143.44|2134.74|2143.34|2134.64|8
1626017080000|2021-07-11 15:24:40|2143.36|2134.66|2143.74|2135.04|2144.02|2135.32|2143.36|2134.66|22
1626017090000|2021-07-11 15:24:50|2143.75|2135.05|2143.65|2134.95|2143.75|2135.05|2143.65|2134.95|13
1626017100000|2021-07-11 15:25:00|2143.62|2134.92|2143.65|2134.95|2143.68|2134.98|2143.6|2134.9|10
1626017110000|2021-07-11 15:25:10|2143.66|2134.96|2143.85|2135.15|2143.89|2135.19|2143.65|2134.95|14
1626017120000|2021-07-11 15:25:20|2143.84|2135.14|2143.83|2135.13|2143.84|2135.14|2143.81|2135.11|5
1626017130000|2021-07-11 15:25:30|2143.84|2135.14|2143.9|2135.2|2143.9|2135.2|2143.84|2135.14|3
1626017140000|2021-07-11 15:25:40|2143.89|2135.19|2142.98|2134.28|2143.89|2135.19|2142.98|2134.28|20
1626017150000|2021-07-11 15:25:50|2143|2134.3|2142.22|2133.52|2143|2134.3|2142.22|2133.52|18
1626017160000|2021-07-11 15:26:00|2142.23|2133.53|2142.62|2133.92|2142.82|2134.12|2142.23|2133.53|25
1626017170000|2021-07-11 15:26:10|2142.61|2133.91|2142.67|2133.97|2142.67|2133.97|2142.61|2133.91|16
1626017180000|2021-07-11 15:26:20|2142.68|2133.98|2142.77|2134.07|2142.78|2134.08|2142.68|2133.98|10
1626017190000|2021-07-11 15:26:30|2142.75|2134.05|2142.11|2133.41|2142.75|2134.05|2142.09|2133.39|15
1626017200000|2021-07-11 15:26:40|2142.06|2133.36|2141.71|2133.01|2142.06|2133.36|2141.7|2133|15
1626017210000|2021-07-11 15:26:50|2141.7|2133|2141.45|2132.75|2141.7|2133|2141.15|2132.45|23
1626017220000|2021-07-11 15:27:00|2141.43|2132.73|2141.33|2132.63|2141.52|2132.82|2141.31|2132.61|31
1626017230000|2021-07-11 15:27:10|2141.29|2132.59|2141.06|2132.36|2141.3|2132.6|2141.06|2132.36|10
1626017240000|2021-07-11 15:27:20|2141.07|2132.37|2141.09|2132.39|2141.12|2132.42|2141.07|2132.37|6
1626017250000|2021-07-11 15:27:30|2141.1|2132.4|2141.09|2132.39|2141.11|2132.41|2141.07|2132.37|8
1626017260000|2021-07-11 15:27:40|2141.08|2132.38|2141.15|2132.45|2141.19|2132.49|2141.08|2132.38|11
1626017270000|2021-07-11 15:27:50|2141.14|2132.44|2141.7|2133|2141.7|2133|2141.14|2132.44|12
1626017280000|2021-07-11 15:28:00|2141.76|2133.06|2142.31|2133.61|2142.38|2133.68|2141.76|2133.06|22
1626017290000|2021-07-11 15:28:10|2142.68|2133.98|2142.92|2134.22|2142.92|2134.22|2142.67|2133.97|23
1626017300000|2021-07-11 15:28:20|2142.91|2134.21|2143.41|2134.71|2143.45|2134.75|2142.87|2134.17|28
1626017310000|2021-07-11 15:28:30|2143.43|2134.73|2143.95|2135.25|2143.98|2135.28|2143.43|2134.73|23
1626017320000|2021-07-11 15:28:40|2143.97|2135.27|2144.08|2135.38|2144.08|2135.38|2143.93|2135.23|20
1626017330000|2021-07-11 15:28:50|2144.07|2135.37|2143.52|2134.82|2144.07|2135.37|2143.45|2134.75|25
1626017340000|2021-07-11 15:29:00|2143.51|2134.81|2143.49|2134.79|2143.51|2134.81|2143.48|2134.78|20
1626017350000|2021-07-11 15:29:10|2143.5|2134.8|2143.99|2135.29|2143.99|2135.29|2143.48|2134.78|11
1626017360000|2021-07-11 15:29:20|2144.07|2135.37|2143.99|2135.29|2144.07|2135.37|2143.87|2135.17|9
1626017370000|2021-07-11 15:29:30|2143.98|2135.28|2144.08|2135.38|2144.08|2135.38|2143.93|2135.23|13
1626017380000|2021-07-11 15:29:40|2144.09|2135.39|2143.98|2135.28|2144.09|2135.39|2143.95|2135.25|11
1626017390000|2021-07-11 15:29:50|2144.02|2135.32|2144.66|2135.96|2144.66|2135.96|2144.02|2135.32|27
1626017400000|2021-07-11 15:30:00|2144.64|2135.94|2145.6|2136.9|2145.62|2136.92|2144.54|2135.84|32
1626017410000|2021-07-11 15:30:10|2145.59|2136.89|2146.11|2137.41|2146.11|2137.41|2145.53|2136.83|22
1626017420000|2021-07-11 15:30:20|2146.09|2137.39|2146.03|2137.33|2146.09|2137.39|2145.97|2137.27|23
1626017430000|2021-07-11 15:30:30|2146.02|2137.32|2145.93|2137.23|2146.05|2137.35|2145.85|2137.15|23
1626017440000|2021-07-11 15:30:40|2145.9|2137.2|2146.15|2137.45|2146.21|2137.51|2145.9|2137.2|12
1626017450000|2021-07-11 15:30:50|2146.13|2137.43|2145.2|2136.5|2146.13|2137.43|2145.2|2136.5|20
1626017460000|2021-07-11 15:31:00|2145.18|2136.48|2145.01|2136.31|2145.23|2136.53|2145.01|2136.31|25
1626017470000|2021-07-11 15:31:10|2145.02|2136.32|2144.6|2135.9|2145.1|2136.4|2144.47|2135.77|28
1626017480000|2021-07-11 15:31:20|2144.46|2135.76|2144.36|2135.66|2144.46|2135.76|2144.29|2135.59|21
1626017490000|2021-07-11 15:31:30|2144.38|2135.68|2143.94|2135.24|2144.38|2135.68|2143.94|2135.24|12
1626017500000|2021-07-11 15:31:40|2143.95|2135.25|2143.09|2134.39|2143.95|2135.25|2143.08|2134.38|21
1626017510000|2021-07-11 15:31:50|2143.1|2134.4|2142.94|2134.24|2143.1|2134.4|2142.93|2134.23|13
1626017520000|2021-07-11 15:32:00|2142.96|2134.26|2143.7|2135|2143.77|2135.07|2142.96|2134.26|16
1626017530000|2021-07-11 15:32:10|2143.71|2135.01|2143.73|2135.03|2143.95|2135.25|2143.71|2135.01|18
1626017540000|2021-07-11 15:32:20|2143.74|2135.04|2143.59|2134.89|2143.8|2135.1|2143.58|2134.88|12
1626017550000|2021-07-11 15:32:30|2143.46|2134.76|2143.41|2134.71|2143.46|2134.76|2143.05|2134.35|26
1626017560000|2021-07-11 15:32:40|2143.39|2134.69|2143.39|2134.69|2143.45|2134.75|2143.36|2134.66|16
1626017570000|2021-07-11 15:32:50|2143.38|2134.68|2143.6|2134.9|2143.71|2135.01|2143.36|2134.66|22
1626017580000|2021-07-11 15:33:00|2143.58|2134.88|2144.32|2135.62|2144.32|2135.62|2143.5|2134.8|23
1626017590000|2021-07-11 15:33:10|2144.34|2135.64|2144.34|2135.64|2144.44|2135.74|2144.32|2135.62|18
1626017600000|2021-07-11 15:33:20|2144.36|2135.66|2144.53|2135.83|2144.54|2135.84|2144.36|2135.66|16
1626017610000|2021-07-11 15:33:30|2144.54|2135.84|2144.09|2135.39|2144.54|2135.84|2144.07|2135.37|22
1626017620000|2021-07-11 15:33:40|2144.1|2135.4|2144.25|2135.55|2144.38|2135.68|2144.07|2135.37|15
1626017630000|2021-07-11 15:33:50|2144.24|2135.54|2144.07|2135.37|2144.25|2135.55|2144.06|2135.36|13
1626017640000|2021-07-11 15:34:00|2144.06|2135.36|2143.82|2135.12|2144.06|2135.36|2143.82|2135.12|9
1626017650000|2021-07-11 15:34:10|2143.81|2135.11|2143.02|2134.32|2143.83|2135.13|2142.99|2134.29|25
1626017660000|2021-07-11 15:34:20|2143|2134.3|2143.07|2134.37|2143.08|2134.38|2142.94|2134.24|12
1626017670000|2021-07-11 15:34:30|2143.09|2134.39|2143.18|2134.48|2143.27|2134.57|2143.05|2134.35|11
1626017680000|2021-07-11 15:34:40|2143.17|2134.47|2143.21|2134.51|2143.21|2134.51|2143.16|2134.46|8
1626017690000|2021-07-11 15:34:50|2143.2|2134.5|2143.28|2134.58|2143.4|2134.7|2143.16|2134.46|22
1626017700000|2021-07-11 15:35:00|2143.29|2134.59|2143.22|2134.52|2143.33|2134.63|2143.06|2134.36|19
1626017710000|2021-07-11 15:35:10|2143.19|2134.49|2143.02|2134.32|2143.27|2134.57|2143.02|2134.32|12
1626017720000|2021-07-11 15:35:20|2143.05|2134.35|2143.17|2134.47|2143.17|2134.47|2143.03|2134.33|8
1626017730000|2021-07-11 15:35:30|2143.16|2134.46|2143.03|2134.33|2143.16|2134.46|2143.03|2134.33|4
1626017740000|2021-07-11 15:35:40|2143.01|2134.31|2142.69|2133.99|2143.01|2134.31|2142.57|2133.87|24
1626017750000|2021-07-11 15:35:50|2142.7|2134|2141.94|2133.24|2142.7|2134|2141.94|2133.24|29
1626017760000|2021-07-11 15:36:00|2141.91|2133.21|2141.46|2132.76|2141.94|2133.24|2141.46|2132.76|23
1626017770000|2021-07-11 15:36:10|2141.53|2132.83|2141.4|2132.7|2141.55|2132.85|2141.4|2132.7|9
1626017780000|2021-07-11 15:36:20|2141.41|2132.71|2141.26|2132.56|2141.42|2132.72|2141.24|2132.54|17
1626017790000|2021-07-11 15:36:30|2141.27|2132.57|2141.26|2132.56|2141.29|2132.59|2141.22|2132.52|24
1626017800000|2021-07-11 15:36:40|2141.27|2132.57|2140.84|2132.14|2141.31|2132.61|2140.83|2132.13|18
1626017810000|2021-07-11 15:36:50|2140.87|2132.17|2140.83|2132.13|2140.88|2132.18|2140.81|2132.11|16
1626017820000|2021-07-11 15:37:00|2140.85|2132.15|2142.15|2133.45|2142.2|2133.5|2140.82|2132.12|21
1626017830000|2021-07-11 15:37:10|2142.16|2133.46|2142.06|2133.36|2142.18|2133.48|2142.06|2133.36|20
1626017840000|2021-07-11 15:37:20|2142.08|2133.38|2142.22|2133.52|2142.22|2133.52|2142.08|2133.38|19
1626017850000|2021-07-11 15:37:30|2142.2|2133.5|2141.79|2133.09|2142.3|2133.6|2141.7|2133|34
1626017860000|2021-07-11 15:37:40|2141.81|2133.11|2141.51|2132.81|2141.81|2133.11|2141.43|2132.73|26
1626017870000|2021-07-11 15:37:50|2141.48|2132.78|2141.39|2132.69|2141.5|2132.8|2141.36|2132.66|12
1626017880000|2021-07-11 15:38:00|2141.38|2132.68|2141.25|2132.55|2141.38|2132.68|2141.12|2132.42|16
1626017890000|2021-07-11 15:38:10|2141.21|2132.51|2140.12|2131.42|2141.21|2132.51|2139.78|2131.08|33
1626017900000|2021-07-11 15:38:20|2140.17|2131.47|2140.38|2131.68|2140.39|2131.69|2140.17|2131.47|33
1626017910000|2021-07-11 15:38:30|2140.39|2131.69|2140.46|2131.76|2140.9|2132.2|2140.36|2131.66|21
1626017920000|2021-07-11 15:38:40|2140.48|2131.78|2140.19|2131.49|2140.49|2131.79|2140.15|2131.45|25
1626017930000|2021-07-11 15:38:50|2140.18|2131.48|2140.31|2131.61|2140.32|2131.62|2140.18|2131.48|9
1626017940000|2021-07-11 15:39:00|2140.35|2131.65|2141.12|2132.42|2141.12|2132.42|2140.35|2131.65|19
1626017950000|2021-07-11 15:39:10|2141.3|2132.6|2141.32|2132.62|2141.32|2132.62|2141.18|2132.48|9
1626017960000|2021-07-11 15:39:20|2141.31|2132.61|2141.53|2132.83|2141.53|2132.83|2141.21|2132.51|18
1626017970000|2021-07-11 15:39:30|2141.52|2132.82|2142.03|2133.33|2142.03|2133.33|2141.52|2132.82|25
1626017980000|2021-07-11 15:39:40|2141.98|2133.28|2141.8|2133.1|2142.23|2133.53|2141.71|2133.01|28
1626017990000|2021-07-11 15:39:50|2141.75|2133.05|2141.81|2133.11|2141.81|2133.11|2141.55|2132.85|13
1626018000000|2021-07-11 15:40:00|2141.64|2132.94|2141.84|2133.14|2141.85|2133.15|2141.63|2132.93|12
1626018010000|2021-07-11 15:40:10|2141.83|2133.13|2141.85|2133.15|2141.85|2133.15|2141.74|2133.04|4
1626018020000|2021-07-11 15:40:20|2141.76|2133.06|2141.84|2133.14|2141.86|2133.16|2141.76|2133.06|4
1626018030000|2021-07-11 15:40:30|2141.88|2133.18|2142.04|2133.34|2142.11|2133.41|2141.88|2133.18|17
1626018040000|2021-07-11 15:40:40|2142.09|2133.39|2142.11|2133.41|2142.11|2133.41|2142.05|2133.35|10
1626018050000|2021-07-11 15:40:50|2142.13|2133.43|2142.6|2133.9|2142.69|2133.99|2142.1|2133.4|19
1626018060000|2021-07-11 15:41:00|2142.59|2133.89|2142.13|2133.43|2142.73|2134.03|2142.13|2133.43|13
1626018070000|2021-07-11 15:41:10|2142.1|2133.4|2141.36|2132.66|2142.1|2133.4|2141.36|2132.66|24
1626018080000|2021-07-11 15:41:20|2141.35|2132.65|2140.66|2131.96|2141.38|2132.68|2140.61|2131.91|26
1626018090000|2021-07-11 15:41:30|2140.59|2131.89|2140.96|2132.26|2140.96|2132.26|2140.59|2131.89|11
1626018100000|2021-07-11 15:41:40|2140.99|2132.29|2141.25|2132.55|2141.28|2132.58|2140.73|2132.03|13
1626018110000|2021-07-11 15:41:50|2141.29|2132.59|2140.98|2132.28|2141.57|2132.87|2140.98|2132.28|21
1626018120000|2021-07-11 15:42:00|2141.02|2132.32|2141.81|2133.11|2141.81|2133.11|2140.98|2132.28|28
1626018130000|2021-07-11 15:42:10|2141.83|2133.13|2141.14|2132.44|2141.86|2133.16|2140.93|2132.23|25
1626018140000|2021-07-11 15:42:20|2141.15|2132.45|2141.58|2132.88|2141.59|2132.89|2141.13|2132.43|20
1626018150000|2021-07-11 15:42:30|2141.61|2132.91|2141.65|2132.95|2141.65|2132.95|2141.5|2132.8|21
1626018160000|2021-07-11 15:42:40|2141.63|2132.93|2141.67|2132.97|2141.69|2132.99|2141.61|2132.91|10
1626018170000|2021-07-11 15:42:50|2141.76|2133.06|2141.74|2133.04|2141.76|2133.06|2141.71|2133.01|10
1626018180000|2021-07-11 15:43:00|2141.73|2133.03|2141.67|2132.97|2141.73|2133.03|2141.49|2132.79|15
1626018190000|2021-07-11 15:43:10|2141.71|2133.01|2142.15|2133.45|2142.17|2133.47|2141.71|2133.01|13
1626018200000|2021-07-11 15:43:20|2142.16|2133.46|2142.25|2133.55|2142.27|2133.57|2142.16|2133.46|5
1626018210000|2021-07-11 15:43:30|2142.29|2133.59|2142.72|2134.02|2142.73|2134.03|2142.27|2133.57|16
1626018220000|2021-07-11 15:43:40|2142.74|2134.04|2142.8|2134.1|2142.82|2134.12|2142.71|2134.01|19
1626018230000|2021-07-11 15:43:50|2142.81|2134.11|2143.41|2134.71|2143.41|2134.71|2142.81|2134.11|20
1626018240000|2021-07-11 15:44:00|2143.39|2134.69|2143.55|2134.85|2143.59|2134.89|2143.39|2134.69|15
1626018250000|2021-07-11 15:44:10|2143.53|2134.83|2143.57|2134.87|2143.59|2134.89|2143.53|2134.83|11
1626018260000|2021-07-11 15:44:20|2143.51|2134.81|2142.32|2133.62|2143.51|2134.81|2142.25|2133.55|26
1626018270000|2021-07-11 15:44:30|2142.28|2133.58|2141.34|2132.64|2142.44|2133.74|2141.34|2132.64|30
1626018280000|2021-07-11 15:44:40|2141.36|2132.66|2141.79|2133.09|2141.83|2133.13|2141.3|2132.6|22
1626018290000|2021-07-11 15:44:50|2141.81|2133.11|2141.98|2133.28|2142.28|2133.58|2141.75|2133.05|28
1626018300000|2021-07-11 15:45:00|2141.91|2133.21|2141.96|2133.26|2142.12|2133.42|2141.9|2133.2|20
1626018310000|2021-07-11 15:45:10|2141.97|2133.27|2141.98|2133.28|2142.01|2133.31|2141.91|2133.21|18
1626018320000|2021-07-11 15:45:20|2142.01|2133.31|2142.04|2133.34|2142.04|2133.34|2141.98|2133.28|3
1626018330000|2021-07-11 15:45:30|2141.98|2133.28|2141.97|2133.27|2142.01|2133.31|2141.86|2133.16|23
1626018340000|2021-07-11 15:45:40|2141.95|2133.25|2141.96|2133.26|2142.01|2133.31|2141.81|2133.11|27
1626018350000|2021-07-11 15:45:50|2141.98|2133.28|2141.85|2133.15|2141.98|2133.28|2141.82|2133.12|25
1626018360000|2021-07-11 15:46:00|2141.84|2133.14|2141.95|2133.25|2141.95|2133.25|2141.74|2133.04|17
1626018370000|2021-07-11 15:46:10|2142.16|2133.46|2142.1|2133.4|2142.16|2133.46|2142.07|2133.37|24
1626018380000|2021-07-11 15:46:20|2142.15|2133.45|2142.53|2133.83|2142.66|2133.96|2142.12|2133.42|23
1626018390000|2021-07-11 15:46:30|2142.5|2133.8|2143.1|2134.4|2143.12|2134.42|2142.5|2133.8|22
1626018400000|2021-07-11 15:46:40|2143.07|2134.37|2141.87|2133.17|2143.2|2134.5|2141.87|2133.17|31
1626018410000|2021-07-11 15:46:50|2142.02|2133.32|2143.36|2134.66|2143.44|2134.74|2141.99|2133.29|31
1626018420000|2021-07-11 15:47:00|2143.35|2134.65|2142.67|2133.97|2143.36|2134.66|2142.59|2133.89|31
1626018430000|2021-07-11 15:47:10|2142.71|2134.01|2142.66|2133.96|2142.9|2134.2|2142.66|2133.96|32
1626018440000|2021-07-11 15:47:20|2142.68|2133.98|2142.57|2133.87|2142.69|2133.99|2142.55|2133.85|28
1626018450000|2021-07-11 15:47:30|2142.6|2133.9|2141.77|2133.07|2142.68|2133.98|2141.73|2133.03|30
1626018460000|2021-07-11 15:47:40|2141.76|2133.06|2141.83|2133.13|2141.83|2133.13|2141.71|2133.01|27
1626018470000|2021-07-11 15:47:50|2141.81|2133.11|2141.83|2133.13|2141.84|2133.14|2141.71|2133.01|13
1626018480000|2021-07-11 15:48:00|2141.84|2133.14|2141.71|2133.01|2141.91|2133.21|2141.66|2132.96|14
1626018490000|2021-07-11 15:48:10|2141.68|2132.98|2140.05|2131.35|2141.69|2132.99|2140.05|2131.35|22
1626018500000|2021-07-11 15:48:20|2140.06|2131.36|2139.61|2130.91|2140.06|2131.36|2139.59|2130.89|16
1626018510000|2021-07-11 15:48:30|2139.59|2130.89|2139.65|2130.95|2139.74|2131.04|2139.59|2130.89|17
1626018520000|2021-07-11 15:48:40|2139.63|2130.93|2139.33|2130.63|2139.69|2130.99|2139.15|2130.45|22
1626018530000|2021-07-11 15:48:50|2139.35|2130.65|2139.69|2130.99|2140.36|2131.66|2139.35|2130.65|23
1626018540000|2021-07-11 15:49:00|2139.35|2130.65|2140.27|2131.57|2140.27|2131.57|2139.26|2130.56|23
1626018550000|2021-07-11 15:49:10|2140.24|2131.54|2140.27|2131.57|2140.27|2131.57|2139.86|2131.16|21
1626018560000|2021-07-11 15:49:20|2140.26|2131.56|2140.39|2131.69|2140.41|2131.71|2140.24|2131.54|17
1626018570000|2021-07-11 15:49:30|2140.36|2131.66|2140.39|2131.69|2140.39|2131.69|2140.11|2131.41|25
1626018580000|2021-07-11 15:49:40|2140.3|2131.6|2140.36|2131.66|2140.37|2131.67|2140.2|2131.5|15
1626018590000|2021-07-11 15:49:50|2140.39|2131.69|2140.59|2131.89|2140.65|2131.95|2140.36|2131.66|19
1626018600000|2021-07-11 15:50:00|2140.56|2131.86|2140.96|2132.26|2140.96|2132.26|2140.52|2131.82|27
1626018610000|2021-07-11 15:50:10|2140.93|2132.23|2141.01|2132.31|2141.04|2132.34|2140.93|2132.23|21
1626018620000|2021-07-11 15:50:20|2141.02|2132.32|2142.15|2133.45|2142.15|2133.45|2141.01|2132.31|24
1626018630000|2021-07-11 15:50:30|2142|2133.3|2141.67|2132.97|2142.01|2133.31|2141.66|2132.96|24
1626018640000|2021-07-11 15:50:40|2141.64|2132.94|2141.82|2133.12|2141.82|2133.12|2141.64|2132.94|22
1626018650000|2021-07-11 15:50:50|2141.8|2133.1|2141.65|2132.95|2141.82|2133.12|2141.65|2132.95|23
1626018660000|2021-07-11 15:51:00|2141.61|2132.91|2142.31|2133.61|2142.6|2133.9|2141.61|2132.91|19
1626018670000|2021-07-11 15:51:10|2142.32|2133.62|2142.61|2133.91|2142.61|2133.91|2142.31|2133.61|18
1626018680000|2021-07-11 15:51:20|2142.62|2133.92|2142.87|2134.17|2142.87|2134.17|2142.61|2133.91|4
1626018690000|2021-07-11 15:51:30|2142.77|2134.07|2142.67|2133.97|2142.77|2134.07|2142.61|2133.91|5
1626018700000|2021-07-11 15:51:40|2142.7|2134|2143.22|2134.52|2143.23|2134.53|2142.67|2133.97|27
1626018710000|2021-07-11 15:51:50|2143.19|2134.49|2143.28|2134.58|2143.29|2134.59|2143.17|2134.47|27
1626018720000|2021-07-11 15:52:00|2143.27|2134.57|2143.34|2134.64|2143.4|2134.7|2143.25|2134.55|24
1626018730000|2021-07-11 15:52:10|2143.33|2134.63|2145.44|2136.74|2145.57|2136.87|2143.32|2134.62|35
1626018740000|2021-07-11 15:52:20|2145.41|2136.71|2145.15|2136.45|2145.41|2136.71|2144.95|2136.25|26
1626018750000|2021-07-11 15:52:30|2145.67|2136.97|2145.94|2137.24|2145.96|2137.26|2145.63|2136.93|29
1626018760000|2021-07-11 15:52:40|2145.95|2137.25|2146.39|2137.69|2146.43|2137.73|2145.77|2137.07|30
1626018770000|2021-07-11 15:52:50|2146.37|2137.67|2145.99|2137.29|2146.67|2137.97|2145.9|2137.2|32
1626018780000|2021-07-11 15:53:00|2145.98|2137.28|2145.58|2136.88|2145.98|2137.28|2145.54|2136.84|30
1626018790000|2021-07-11 15:53:10|2145.59|2136.89|2144.21|2135.51|2145.59|2136.89|2144.1|2135.4|28
1626018800000|2021-07-11 15:53:20|2144.22|2135.52|2144.19|2135.49|2144.28|2135.58|2144.15|2135.45|28
1626018810000|2021-07-11 15:53:30|2144.16|2135.46|2144.2|2135.5|2144.2|2135.5|2144.14|2135.44|8
1626018820000|2021-07-11 15:53:40|2144.3|2135.6|2144.35|2135.65|2144.6|2135.9|2144.29|2135.59|21
1626018830000|2021-07-11 15:53:50|2144.34|2135.64|2145.37|2136.67|2145.39|2136.69|2144.29|2135.59|16
1626018840000|2021-07-11 15:54:00|2145.49|2136.79|2145.83|2137.13|2146.09|2137.39|2145.46|2136.76|23
1626018850000|2021-07-11 15:54:10|2145.93|2137.23|2145.53|2136.83|2146.01|2137.31|2145.53|2136.83|25
1626018860000|2021-07-11 15:54:20|2145.5|2136.8|2145.17|2136.47|2145.5|2136.8|2144.99|2136.29|30
1626018870000|2021-07-11 15:54:30|2145.16|2136.46|2145.09|2136.39|2145.23|2136.53|2145.09|2136.39|17
1626018880000|2021-07-11 15:54:40|2145.14|2136.44|2146.18|2137.48|2146.18|2137.48|2145.14|2136.44|23
1626018890000|2021-07-11 15:54:50|2146.07|2137.37|2146|2137.3|2146.11|2137.41|2145.99|2137.29|15
1626018900000|2021-07-11 15:55:00|2145.97|2137.27|2146.25|2137.55|2146.25|2137.55|2145.97|2137.27|7
1626018910000|2021-07-11 15:55:10|2146.46|2137.76|2146.17|2137.47|2146.46|2137.76|2145.96|2137.26|25
1626018920000|2021-07-11 15:55:20|2146.18|2137.48|2146.19|2137.49|2146.22|2137.52|2145.95|2137.25|31
1626018930000|2021-07-11 15:55:30|2146.24|2137.54|2146.18|2137.48|2146.25|2137.55|2146.16|2137.46|6
1626018940000|2021-07-11 15:55:40|2146.21|2137.51|2146.17|2137.47|2146.21|2137.51|2146.16|2137.46|5
1626018950000|2021-07-11 15:55:50|2146.19|2137.49|2146.22|2137.52|2146.22|2137.52|2146.13|2137.43|5
1626018960000|2021-07-11 15:56:00|2146.23|2137.53|2146.63|2137.93|2146.64|2137.94|2146.23|2137.53|9
1626018970000|2021-07-11 15:56:10|2146.76|2138.06|2147.45|2138.75|2147.45|2138.75|2146.76|2138.06|25
1626018980000|2021-07-11 15:56:20|2147.46|2138.76|2146.78|2138.08|2147.46|2138.76|2146.78|2138.08|24
1626018990000|2021-07-11 15:56:30|2146.72|2138.02|2147.29|2138.59|2147.29|2138.59|2146.61|2137.91|32
1626019000000|2021-07-11 15:56:40|2147.3|2138.6|2147.16|2138.46|2147.32|2138.62|2147.16|2138.46|20
1626019010000|2021-07-11 15:56:50|2147.17|2138.47|2146.95|2138.25|2147.17|2138.47|2146.84|2138.14|33
1626019020000|2021-07-11 15:57:00|2146.96|2138.26|2147.76|2139.06|2147.76|2139.06|2146.94|2138.24|25
1626019030000|2021-07-11 15:57:10|2147.7|2139|2147.88|2139.18|2148.04|2139.34|2147.67|2138.97|28
1626019040000|2021-07-11 15:57:20|2147.9|2139.2|2147.52|2138.82|2147.9|2139.2|2147.52|2138.82|6
1626019050000|2021-07-11 15:57:30|2147.5|2138.8|2147.3|2138.6|2147.71|2139.01|2147.22|2138.52|18
1626019060000|2021-07-11 15:57:40|2147.27|2138.57|2147.44|2138.74|2147.49|2138.79|2147.25|2138.55|24
1626019070000|2021-07-11 15:57:50|2147.46|2138.76|2147.9|2139.2|2147.9|2139.2|2147.39|2138.69|30
1626019080000|2021-07-11 15:58:00|2147.89|2139.19|2148.27|2139.57|2148.29|2139.59|2147.87|2139.17|27
1626019090000|2021-07-11 15:58:10|2148.28|2139.58|2148.28|2139.58|2148.33|2139.63|2148.22|2139.52|21
1626019100000|2021-07-11 15:58:20|2148.3|2139.6|2148.45|2139.75|2148.56|2139.86|2148.29|2139.59|18
1626019110000|2021-07-11 15:58:30|2148.5|2139.8|2148.42|2139.72|2148.51|2139.81|2148.42|2139.72|24
1626019120000|2021-07-11 15:58:40|2148.45|2139.75|2149.46|2140.76|2149.46|2140.76|2148.43|2139.73|21
1626019130000|2021-07-11 15:58:50|2149.47|2140.77|2148.82|2140.12|2149.5|2140.8|2148.65|2139.95|21
1626019140000|2021-07-11 15:59:00|2149|2140.3|2149.36|2140.66|2149.41|2140.71|2148.9|2140.2|27
1626019150000|2021-07-11 15:59:10|2149.37|2140.67|2149.36|2140.66|2149.5|2140.8|2149.28|2140.58|28
1626019160000|2021-07-11 15:59:20|2149.29|2140.59|2149.6|2140.9|2149.61|2140.91|2149.16|2140.46|31
1626019170000|2021-07-11 15:59:30|2149.56|2140.86|2149.68|2140.98|2149.73|2141.03|2149.56|2140.86|28
1626019180000|2021-07-11 15:59:40|2149.69|2140.99|2149.66|2140.96|2149.7|2141|2149.55|2140.85|23
1626019190000|2021-07-11 15:59:50|2149.63|2140.93|2149.46|2140.76|2149.69|2140.99|2149.43|2140.73|33
1626019200000|2021-07-11 16:00:00|2149.43|2140.73|2151.88|2143.18|2151.96|2143.26|2149.43|2140.73|37
1626019210000|2021-07-11 16:00:10|2151.86|2143.16|2150.19|2141.49|2152.06|2143.36|2150.05|2141.35|37
1626019220000|2021-07-11 16:00:20|2150.16|2141.46|2149.64|2140.94|2150.16|2141.46|2149.64|2140.94|30
1626019230000|2021-07-11 16:00:30|2149.66|2140.96|2149.27|2140.57|2149.84|2141.14|2149.14|2140.44|31
1626019240000|2021-07-11 16:00:40|2149.29|2140.59|2147.87|2139.17|2149.29|2140.59|2147.87|2139.17|29
1626019250000|2021-07-11 16:00:50|2147.84|2139.14|2147.35|2138.65|2147.85|2139.15|2147.35|2138.65|20
1626019260000|2021-07-11 16:01:00|2147.28|2138.58|2147.34|2138.64|2147.39|2138.69|2147.18|2138.48|25
1626019270000|2021-07-11 16:01:10|2147.3|2138.6|2148.5|2139.8|2149.28|2140.58|2147.3|2138.6|33
1626019280000|2021-07-11 16:01:20|2148.46|2139.76|2148.06|2139.36|2148.46|2139.76|2148.05|2139.35|29
1626019290000|2021-07-11 16:01:30|2148.08|2139.38|2146.85|2138.15|2148.32|2139.62|2146.83|2138.13|27
1626019300000|2021-07-11 16:01:40|2146.83|2138.13|2147.29|2138.59|2147.43|2138.73|2146.83|2138.13|33
1626019310000|2021-07-11 16:01:50|2147.28|2138.58|2145.46|2136.76|2147.3|2138.6|2145.46|2136.76|30
1626019320000|2021-07-11 16:02:00|2145.49|2136.79|2145.42|2136.72|2145.57|2136.87|2145.4|2136.7|22
1626019330000|2021-07-11 16:02:10|2145.5|2136.8|2145.92|2137.22|2146.58|2137.88|2145.5|2136.8|34
1626019340000|2021-07-11 16:02:20|2145.89|2137.19|2146.69|2137.99|2146.74|2138.04|2145.85|2137.15|23
1626019350000|2021-07-11 16:02:30|2146.65|2137.95|2146.75|2138.05|2146.78|2138.08|2146.61|2137.91|12
1626019360000|2021-07-11 16:02:40|2146.8|2138.1|2146.85|2138.15|2147.16|2138.46|2146.68|2137.98|27
1626019370000|2021-07-11 16:02:50|2146.83|2138.13|2145.81|2137.11|2146.83|2138.13|2145.78|2137.08|29
1626019380000|2021-07-11 16:03:00|2145.82|2137.12|2146.12|2137.42|2146.36|2137.66|2145.82|2137.12|33
1626019390000|2021-07-11 16:03:10|2146.05|2137.35|2146.25|2137.55|2146.36|2137.66|2146.05|2137.35|30
1626019400000|2021-07-11 16:03:20|2146.24|2137.54|2146.26|2137.56|2146.39|2137.69|2146.24|2137.54|25
1626019410000|2021-07-11 16:03:30|2146.25|2137.55|2145.11|2136.41|2146.27|2137.57|2145.11|2136.41|34
1626019420000|2021-07-11 16:03:40|2145.1|2136.4|2143.99|2135.29|2145.1|2136.4|2143.97|2135.27|29
1626019430000|2021-07-11 16:03:50|2143.92|2135.22|2143.78|2135.08|2143.95|2135.25|2143.78|2135.08|20
1626019440000|2021-07-11 16:04:00|2143.75|2135.05|2143.83|2135.13|2143.91|2135.21|2143.75|2135.05|17
1626019450000|2021-07-11 16:04:10|2143.8|2135.1|2143.82|2135.12|2143.9|2135.2|2143.8|2135.1|16
1626019460000|2021-07-11 16:04:20|2143.86|2135.16|2143.05|2134.35|2143.86|2135.16|2143.02|2134.32|29
1626019470000|2021-07-11 16:04:30|2143.34|2134.64|2143.01|2134.31|2143.34|2134.64|2142.98|2134.28|25
1626019480000|2021-07-11 16:04:40|2143|2134.3|2142.97|2134.27|2143.01|2134.31|2142.94|2134.24|19
1626019490000|2021-07-11 16:04:50|2142.98|2134.28|2142.94|2134.24|2143.01|2134.31|2142.91|2134.21|16
1626019500000|2021-07-11 16:05:00|2142.91|2134.21|2142.94|2134.24|2142.97|2134.27|2142.82|2134.12|26
1626019510000|2021-07-11 16:05:10|2142.92|2134.22|2142.87|2134.17|2142.94|2134.24|2142.87|2134.17|12
1626019520000|2021-07-11 16:05:20|2142.83|2134.13|2142.32|2133.62|2142.87|2134.17|2142.26|2133.56|19
1626019530000|2021-07-11 16:05:30|2142.34|2133.64|2141.97|2133.27|2142.36|2133.66|2141.85|2133.15|19
1626019540000|2021-07-11 16:05:40|2141.87|2133.17|2142.24|2133.54|2142.34|2133.64|2141.85|2133.15|20
1626019550000|2021-07-11 16:05:50|2142.18|2133.48|2142.31|2133.61|2142.33|2133.63|2142.17|2133.47|15
1626019560000|2021-07-11 16:06:00|2142.3|2133.6|2142.29|2133.59|2142.32|2133.62|2142.25|2133.55|15
1626019570000|2021-07-11 16:06:10|2142.3|2133.6|2141.73|2133.03|2142.32|2133.62|2141.71|2133.01|16
1626019580000|2021-07-11 16:06:20|2141.76|2133.06|2143.65|2134.95|2143.68|2134.98|2141.76|2133.06|26
1626019590000|2021-07-11 16:06:30|2143.67|2134.97|2143.41|2134.71|2143.68|2134.98|2143.09|2134.39|28
1626019600000|2021-07-11 16:06:40|2143.42|2134.72|2143.35|2134.65|2143.43|2134.73|2143.34|2134.64|19
1626019610000|2021-07-11 16:06:50|2143.36|2134.66|2143.37|2134.67|2143.38|2134.68|2143.36|2134.66|8
1626019620000|2021-07-11 16:07:00|2143.33|2134.63|2143.51|2134.81|2143.52|2134.82|2143.33|2134.63|14
1626019630000|2021-07-11 16:07:10|2143.52|2134.82|2143.64|2134.94|2143.67|2134.97|2143.41|2134.71|13
1626019640000|2021-07-11 16:07:20|2143.6|2134.9|2142.49|2133.79|2143.96|2135.26|2142.49|2133.79|28
1626019650000|2021-07-11 16:07:30|2142.46|2133.76|2143.35|2134.65|2143.37|2134.67|2142.46|2133.76|27
1626019660000|2021-07-11 16:07:40|2143.34|2134.64|2143.71|2135.01|2143.71|2135.01|2143.2|2134.5|24
1626019670000|2021-07-11 16:07:50|2143.69|2134.99|2143.37|2134.67|2143.69|2134.99|2143.31|2134.61|23
1626019680000|2021-07-11 16:08:00|2143.4|2134.7|2143.43|2134.73|2143.6|2134.9|2143.38|2134.68|21
1626019690000|2021-07-11 16:08:10|2143.46|2134.76|2144.28|2135.58|2144.28|2135.58|2143.46|2134.76|28
1626019700000|2021-07-11 16:08:20|2144.24|2135.54|2144.37|2135.67|2144.48|2135.78|2144.24|2135.54|21
1626019710000|2021-07-11 16:08:30|2144.38|2135.68|2144.91|2136.21|2144.93|2136.23|2144.35|2135.65|16
1626019720000|2021-07-11 16:08:40|2144.92|2136.22|2145.27|2136.57|2145.31|2136.61|2144.89|2136.19|28
1626019730000|2021-07-11 16:08:50|2145.25|2136.55|2144.07|2135.37|2145.33|2136.63|2144.07|2135.37|26
1626019740000|2021-07-11 16:09:00|2144.08|2135.38|2144.05|2135.35|2144.24|2135.54|2144.02|2135.32|26
1626019750000|2021-07-11 16:09:10|2144.03|2135.33|2143.99|2135.29|2144.03|2135.33|2143.97|2135.27|14
1626019760000|2021-07-11 16:09:20|2144|2135.3|2143.91|2135.21|2144.03|2135.33|2143.91|2135.21|23
1626019770000|2021-07-11 16:09:30|2143.94|2135.24|2143.91|2135.21|2143.99|2135.29|2143.86|2135.16|21
1626019780000|2021-07-11 16:09:40|2143.94|2135.24|2143.81|2135.11|2143.95|2135.25|2143.73|2135.03|21
1626019790000|2021-07-11 16:09:50|2143.77|2135.07|2142.78|2134.08|2143.78|2135.08|2142.7|2134|21
1626019800000|2021-07-11 16:10:00|2142.76|2134.06|2143.31|2134.61|2143.39|2134.69|2142.34|2133.64|32
1626019810000|2021-07-11 16:10:10|2143.37|2134.67|2143.91|2135.21|2144.18|2135.48|2143.37|2134.67|31
1626019820000|2021-07-11 16:10:20|2143.92|2135.22|2143.94|2135.24|2144.16|2135.46|2143.91|2135.21|17
1626019830000|2021-07-11 16:10:30|2143.93|2135.23|2143.21|2134.51|2144.03|2135.33|2143.21|2134.51|29
1626019840000|2021-07-11 16:10:40|2143.22|2134.52|2143.25|2134.55|2143.36|2134.66|2143.15|2134.45|26
1626019850000|2021-07-11 16:10:50|2143.2|2134.5|2142.92|2134.22|2143.27|2134.57|2142.85|2134.15|26
1626019860000|2021-07-11 16:11:00|2142.91|2134.21|2142.52|2133.82|2142.99|2134.29|2142.52|2133.82|25
1626019870000|2021-07-11 16:11:10|2142.55|2133.85|2142.37|2133.67|2142.58|2133.88|2142.37|2133.67|9
1626019880000|2021-07-11 16:11:20|2142.4|2133.7|2141.54|2132.84|2142.49|2133.79|2141.54|2132.84|27
1626019890000|2021-07-11 16:11:30|2141.59|2132.89|2141.55|2132.85|2141.77|2133.07|2141.54|2132.84|18
1626019900000|2021-07-11 16:11:40|2141.53|2132.83|2141.47|2132.77|2141.57|2132.87|2141.46|2132.76|11
1626019910000|2021-07-11 16:11:50|2141.48|2132.78|2141.44|2132.74|2141.52|2132.82|2141.42|2132.72|24
1626019920000|2021-07-11 16:12:00|2141.42|2132.72|2141.09|2132.39|2141.46|2132.76|2141.09|2132.39|11
1626019930000|2021-07-11 16:12:10|2141.13|2132.43|2140.35|2131.65|2141.17|2132.47|2140.34|2131.64|25
1626019940000|2021-07-11 16:12:20|2140.33|2131.63|2140.27|2131.57|2140.36|2131.66|2140.25|2131.55|21
1626019950000|2021-07-11 16:12:30|2140.2|2131.5|2140.27|2131.57|2140.39|2131.69|2140.19|2131.49|21
1626019960000|2021-07-11 16:12:40|2140.28|2131.58|2140.22|2131.52|2140.32|2131.62|2140.18|2131.48|12
1626019970000|2021-07-11 16:12:50|2140.18|2131.48|2139.9|2131.2|2140.18|2131.48|2139.86|2131.16|21
1626019980000|2021-07-11 16:13:00|2139.84|2131.14|2139.84|2131.14|2139.9|2131.2|2139.83|2131.13|11
1626019990000|2021-07-11 16:13:10|2139.85|2131.15|2140.29|2131.59|2140.35|2131.65|2139.83|2131.13|15
1626020000000|2021-07-11 16:13:20|2140.26|2131.56|2140.08|2131.38|2140.26|2131.56|2140.06|2131.36|26
1626020010000|2021-07-11 16:13:30|2140.09|2131.39|2139.7|2131|2141|2132.3|2139.7|2131|29
1626020020000|2021-07-11 16:13:40|2139.71|2131.01|2140.1|2131.4|2140.2|2131.5|2139.71|2131.01|26
1626020030000|2021-07-11 16:13:50|2140.09|2131.39|2139.89|2131.19|2140.2|2131.5|2139.88|2131.18|19
1626020040000|2021-07-11 16:14:00|2139.88|2131.18|2140.14|2131.44|2140.19|2131.49|2139.88|2131.18|17
1626020050000|2021-07-11 16:14:10|2140.15|2131.45|2140.14|2131.44|2140.17|2131.47|2140.14|2131.44|6
1626020060000|2021-07-11 16:14:20|2140.15|2131.45|2140|2131.3|2140.61|2131.91|2140|2131.3|27
1626020070000|2021-07-11 16:14:30|2140.01|2131.31|2140.03|2131.33|2140.04|2131.34|2139.9|2131.2|19
1626020080000|2021-07-11 16:14:40|2140.04|2131.34|2140.11|2131.41|2140.17|2131.47|2139.92|2131.22|18
1626020090000|2021-07-11 16:14:50|2140.12|2131.42|2140.13|2131.43|2140.3|2131.6|2140.08|2131.38|25
1626020100000|2021-07-11 16:15:00|2140.15|2131.45|2139.96|2131.26|2140.17|2131.47|2139.96|2131.26|27
1626020110000|2021-07-11 16:15:10|2139.95|2131.25|2139.94|2131.24|2139.95|2131.25|2139.9|2131.2|8
1626020120000|2021-07-11 16:15:20|2139.92|2131.22|2140.38|2131.68|2140.39|2131.69|2139.91|2131.21|20
1626020130000|2021-07-11 16:15:30|2140.39|2131.69|2140.18|2131.48|2140.54|2131.84|2140.18|2131.48|24
1626020140000|2021-07-11 16:15:40|2140.23|2131.53|2140.24|2131.54|2140.3|2131.6|2140.2|2131.5|18
1626020150000|2021-07-11 16:15:50|2140.19|2131.49|2140.22|2131.52|2140.26|2131.56|2140.19|2131.49|10
1626020160000|2021-07-11 16:16:00|2140.2|2131.5|2139.69|2130.99|2141|2132.3|2139.69|2130.99|23
1626020170000|2021-07-11 16:16:10|2139.68|2130.98|2138.53|2129.83|2139.68|2130.98|2138.53|2129.83|18
1626020180000|2021-07-11 16:16:20|2138.37|2129.67|2138.11|2129.41|2138.52|2129.82|2138.11|2129.41|27
1626020190000|2021-07-11 16:16:30|2138.08|2129.38|2137.6|2128.9|2138.19|2129.49|2137.6|2128.9|30
1626020200000|2021-07-11 16:16:40|2137.63|2128.93|2136.9|2128.2|2137.63|2128.93|2136.9|2128.2|20
1626020210000|2021-07-11 16:16:50|2136.74|2128.04|2136.61|2127.91|2136.78|2128.08|2136.53|2127.83|21
1626020220000|2021-07-11 16:17:00|2136.52|2127.82|2137.41|2128.71|2137.45|2128.75|2136.52|2127.82|30
1626020230000|2021-07-11 16:17:10|2137.44|2128.74|2137.33|2128.63|2137.46|2128.76|2137.18|2128.48|16
1626020240000|2021-07-11 16:17:20|2137.31|2128.61|2137.1|2128.4|2137.31|2128.61|2136.96|2128.26|32
1626020250000|2021-07-11 16:17:30|2137.11|2128.41|2136.85|2128.15|2137.11|2128.41|2136.85|2128.15|24
1626020260000|2021-07-11 16:17:40|2136.83|2128.13|2135.75|2127.05|2136.83|2128.13|2135.75|2127.05|27
1626020270000|2021-07-11 16:17:50|2135.7|2127|2134.48|2125.78|2135.7|2127|2134.29|2125.59|28
1626020280000|2021-07-11 16:18:00|2134.49|2125.79|2134.16|2125.46|2134.81|2126.11|2134.16|2125.46|27
1626020290000|2021-07-11 16:18:10|2134.12|2125.42|2133.99|2125.29|2134.15|2125.45|2133.57|2124.87|35
1626020300000|2021-07-11 16:18:20|2133.89|2125.19|2135.13|2126.43|2135.24|2126.54|2133.81|2125.11|25
1626020310000|2021-07-11 16:18:30|2135.21|2126.51|2134.67|2125.97|2135.3|2126.6|2134.49|2125.79|28
1626020320000|2021-07-11 16:18:40|2134.68|2125.98|2134.39|2125.69|2134.69|2125.99|2134.39|2125.69|21
1626020330000|2021-07-11 16:18:50|2134.44|2125.74|2134.17|2125.47|2134.5|2125.8|2133.73|2125.03|21
1626020340000|2021-07-11 16:19:00|2134.2|2125.5|2134.35|2125.65|2134.35|2125.65|2134.17|2125.47|23
1626020350000|2021-07-11 16:19:10|2134.5|2125.8|2136.34|2127.64|2136.34|2127.64|2134.48|2125.78|25
1626020360000|2021-07-11 16:19:20|2136.28|2127.58|2136.14|2127.44|2136.38|2127.68|2135.97|2127.27|25
1626020370000|2021-07-11 16:19:30|2136.16|2127.46|2135.86|2127.16|2136.21|2127.51|2135.86|2127.16|13
1626020380000|2021-07-11 16:19:40|2135.77|2127.07|2135.55|2126.85|2135.86|2127.16|2135.45|2126.75|33
1626020390000|2021-07-11 16:19:50|2135.56|2126.86|2135.58|2126.88|2135.78|2127.08|2135.49|2126.79|23
1626020400000|2021-07-11 16:20:00|2135.56|2126.86|2136.02|2127.32|2136.23|2127.53|2135.56|2126.86|27
1626020410000|2021-07-11 16:20:10|2136.03|2127.33|2135.75|2127.05|2136.08|2127.38|2135.75|2127.05|12
1626020420000|2021-07-11 16:20:20|2135.85|2127.15|2136.16|2127.46|2136.16|2127.46|2135.81|2127.11|21
1626020430000|2021-07-11 16:20:30|2136.14|2127.44|2136.54|2127.84|2136.54|2127.84|2136.05|2127.35|25
1626020440000|2021-07-11 16:20:40|2136.59|2127.89|2136.81|2128.11|2136.82|2128.12|2136.59|2127.89|23
1626020450000|2021-07-11 16:20:50|2136.79|2128.09|2137.29|2128.59|2137.36|2128.66|2136.68|2127.98|26
1626020460000|2021-07-11 16:21:00|2137.3|2128.6|2137.76|2129.06|2137.81|2129.11|2137.22|2128.52|23
1626020470000|2021-07-11 16:21:10|2137.73|2129.03|2137.59|2128.89|2137.85|2129.15|2137.57|2128.87|19
1626020480000|2021-07-11 16:21:20|2137.58|2128.88|2137.6|2128.9|2137.62|2128.92|2137.5|2128.8|14
1626020490000|2021-07-11 16:21:30|2137.58|2128.88|2137.71|2129.01|2137.71|2129.01|2137.58|2128.88|18
1626020500000|2021-07-11 16:21:40|2137.75|2129.05|2137.7|2129|2137.86|2129.16|2137.67|2128.97|25
1626020510000|2021-07-11 16:21:50|2137.72|2129.02|2137.65|2128.95|2137.76|2129.06|2137.65|2128.95|21
1626020520000|2021-07-11 16:22:00|2137.69|2128.99|2138.2|2129.5|2138.28|2129.58|2137.69|2128.99|17
1626020530000|2021-07-11 16:22:10|2138.22|2129.52|2138.5|2129.8|2138.83|2130.13|2138.19|2129.49|17
1626020540000|2021-07-11 16:22:20|2138.52|2129.82|2138.59|2129.89|2138.66|2129.96|2138.52|2129.82|12
1626020550000|2021-07-11 16:22:30|2138.63|2129.93|2138.68|2129.98|2138.89|2130.19|2138.63|2129.93|13
1626020560000|2021-07-11 16:22:40|2138.66|2129.96|2138.69|2129.99|2138.69|2129.99|2138.66|2129.96|6
1626020570000|2021-07-11 16:22:50|2138.67|2129.97|2138.73|2130.03|2138.73|2130.03|2138.67|2129.97|6
1626020580000|2021-07-11 16:23:00|2138.74|2130.04|2139.25|2130.55|2139.25|2130.55|2138.73|2130.03|17
1626020590000|2021-07-11 16:23:10|2139.27|2130.57|2140.06|2131.36|2140.06|2131.36|2139.24|2130.54|20
1626020600000|2021-07-11 16:23:20|2140.07|2131.37|2138.88|2130.18|2140.14|2131.44|2138.88|2130.18|30
1626020610000|2021-07-11 16:23:30|2138.9|2130.2|2139.12|2130.42|2139.15|2130.45|2138.8|2130.1|12
1626020620000|2021-07-11 16:23:40|2139.1|2130.4|2139.2|2130.5|2139.2|2130.5|2138.9|2130.2|25
1626020630000|2021-07-11 16:23:50|2139.19|2130.49|2139.51|2130.81|2139.51|2130.81|2139.12|2130.42|20
1626020640000|2021-07-11 16:24:00|2139.5|2130.8|2139.61|2130.91|2139.61|2130.91|2139.32|2130.62|24
1626020650000|2021-07-11 16:24:10|2139.72|2131.02|2140.02|2131.32|2140.08|2131.38|2139.72|2131.02|25
1626020660000|2021-07-11 16:24:20|2140.01|2131.31|2140|2131.3|2140.01|2131.31|2139.91|2131.21|17
1626020670000|2021-07-11 16:24:30|2140.1|2131.4|2140.29|2131.59|2140.35|2131.65|2139.97|2131.27|17
1626020680000|2021-07-11 16:24:40|2140.28|2131.58|2140.28|2131.58|2140.31|2131.61|2140.25|2131.55|13
1626020690000|2021-07-11 16:24:50|2140.29|2131.59|2140.32|2131.62|2140.32|2131.62|2140.27|2131.57|5
1626020700000|2021-07-11 16:25:00|2140.3|2131.6|2140.3|2131.6|2140.31|2131.61|2140.3|2131.6|3
1626020710000|2021-07-11 16:25:10|2140.31|2131.61|2140.75|2132.05|2140.75|2132.05|2140.31|2131.61|17
1626020720000|2021-07-11 16:25:20|2140.79|2132.09|2140.92|2132.22|2141.04|2132.34|2140.76|2132.06|27
1626020730000|2021-07-11 16:25:30|2140.9|2132.2|2140.99|2132.29|2140.99|2132.29|2140.87|2132.17|15
1626020740000|2021-07-11 16:25:40|2141.02|2132.32|2140.26|2131.56|2141.02|2132.32|2140.26|2131.56|16
1626020750000|2021-07-11 16:25:50|2140.24|2131.54|2142.12|2133.42|2142.12|2133.42|2139.99|2131.29|18
1626020760000|2021-07-11 16:26:00|2142.18|2133.48|2144.14|2135.44|2144.14|2135.44|2141.88|2133.18|34
1626020770000|2021-07-11 16:26:10|2144.13|2135.43|2144.21|2135.51|2144.24|2135.54|2143.51|2134.81|37
1626020780000|2021-07-11 16:26:20|2144.17|2135.47|2144.08|2135.38|2144.2|2135.5|2143.88|2135.18|33
1626020790000|2021-07-11 16:26:30|2144.07|2135.37|2145|2136.3|2145.59|2136.89|2144.04|2135.34|34
1626020800000|2021-07-11 16:26:40|2145.04|2136.34|2147.74|2139.04|2147.78|2139.08|2145.04|2136.34|32
1626020810000|2021-07-11 16:26:50|2147.75|2139.05|2148.04|2139.34|2148.04|2139.34|2147.75|2139.05|24
1626020820000|2021-07-11 16:27:00|2148.14|2139.44|2149.31|2140.61|2149.31|2140.61|2148.12|2139.42|30
1626020830000|2021-07-11 16:27:10|2149.26|2140.56|2148.43|2139.73|2149.35|2140.65|2148.08|2139.38|31
1626020840000|2021-07-11 16:27:20|2148.41|2139.71|2148.29|2139.59|2148.41|2139.71|2148.01|2139.31|22
1626020850000|2021-07-11 16:27:30|2148.28|2139.58|2150.44|2141.74|2150.7|2142|2148.25|2139.55|28
1626020860000|2021-07-11 16:27:40|2150.43|2141.73|2150.42|2141.72|2150.69|2141.99|2150.31|2141.61|22
1626020870000|2021-07-11 16:27:50|2150.43|2141.73|2150.85|2142.15|2150.89|2142.19|2150.38|2141.68|20
1626020880000|2021-07-11 16:28:00|2150.91|2142.21|2150.83|2142.13|2150.91|2142.21|2150.82|2142.12|14
1626020890000|2021-07-11 16:28:10|2150.84|2142.14|2152.59|2143.89|2152.61|2143.91|2150.83|2142.13|37
1626020900000|2021-07-11 16:28:20|2152.6|2143.9|2153.34|2144.64|2153.7|2145|2152.6|2143.9|28
1626020910000|2021-07-11 16:28:30|2153.35|2144.65|2152.2|2143.5|2153.57|2144.87|2152.2|2143.5|35
1626020920000|2021-07-11 16:28:40|2152.21|2143.51|2152.41|2143.71|2152.41|2143.71|2151.75|2143.05|33
1626020930000|2021-07-11 16:28:50|2152.38|2143.68|2152.39|2143.69|2152.53|2143.83|2152.25|2143.55|26
1626020940000|2021-07-11 16:29:00|2152.19|2143.49|2151.58|2142.88|2152.2|2143.5|2151.21|2142.51|35
1626020950000|2021-07-11 16:29:10|2151.56|2142.86|2151.81|2143.11|2151.81|2143.11|2151.21|2142.51|20
1626020960000|2021-07-11 16:29:20|2151.77|2143.07|2151.37|2142.67|2152.06|2143.36|2151.32|2142.62|31
1626020970000|2021-07-11 16:29:30|2151.34|2142.64|2151.09|2142.39|2151.38|2142.68|2150.77|2142.07|31
1626020980000|2021-07-11 16:29:40|2151.13|2142.43|2151.66|2142.96|2151.66|2142.96|2150.89|2142.19|20
1626020990000|2021-07-11 16:29:50|2151.52|2142.82|2151.52|2142.82|2151.92|2143.22|2151.41|2142.71|32
1626021000000|2021-07-11 16:30:00|2151.54|2142.84|2151.74|2143.04|2151.98|2143.28|2151.36|2142.66|30
1626021010000|2021-07-11 16:30:10|2151.75|2143.05|2152.06|2143.36|2152.11|2143.41|2151.66|2142.96|16
1626021020000|2021-07-11 16:30:20|2152.07|2143.37|2152.15|2143.45|2152.25|2143.55|2151.91|2143.21|26
1626021030000|2021-07-11 16:30:30|2152.16|2143.46|2152.25|2143.55|2152.44|2143.74|2152.12|2143.42|31
1626021040000|2021-07-11 16:30:40|2152.27|2143.57|2152.29|2143.59|2152.34|2143.64|2151.76|2143.06|23
1626021050000|2021-07-11 16:30:50|2152.28|2143.58|2151.97|2143.27|2152.64|2143.94|2151.84|2143.14|30
1626021060000|2021-07-11 16:31:00|2152.03|2143.33|2152.58|2143.88|2152.83|2144.13|2152.03|2143.33|27
1626021070000|2021-07-11 16:31:10|2152.65|2143.95|2153.22|2144.52|2153.23|2144.53|2152.59|2143.89|16
1626021080000|2021-07-11 16:31:20|2153.15|2144.45|2154.04|2145.34|2154.2|2145.5|2153.15|2144.45|30
1626021090000|2021-07-11 16:31:30|2154.09|2145.39|2154.4|2145.7|2154.65|2145.95|2153.97|2145.27|33
1626021100000|2021-07-11 16:31:40|2154.24|2145.54|2153.76|2145.06|2154.24|2145.54|2153.18|2144.48|30
1626021110000|2021-07-11 16:31:50|2153.8|2145.1|2153.79|2145.09|2153.83|2145.13|2153.76|2145.06|7
1626021120000|2021-07-11 16:32:00|2153.73|2145.03|2152.99|2144.29|2153.73|2145.03|2152.77|2144.07|32
1626021130000|2021-07-11 16:32:10|2152.98|2144.28|2152.46|2143.76|2152.98|2144.28|2152.45|2143.75|35
1626021140000|2021-07-11 16:32:20|2152.35|2143.65|2152.48|2143.78|2152.64|2143.94|2151.85|2143.15|30
1626021150000|2021-07-11 16:32:30|2152.45|2143.75|2153.24|2144.54|2153.24|2144.54|2152.21|2143.51|28
1626021160000|2021-07-11 16:32:40|2153.2|2144.5|2152.77|2144.07|2153.41|2144.71|2152.77|2144.07|26
1626021170000|2021-07-11 16:32:50|2152.79|2144.09|2152.93|2144.23|2152.93|2144.23|2152.44|2143.74|30
1626021180000|2021-07-11 16:33:00|2152.94|2144.24|2152.12|2143.42|2153.01|2144.31|2152.12|2143.42|32
1626021190000|2021-07-11 16:33:10|2152.14|2143.44|2152.41|2143.71|2152.41|2143.71|2152.11|2143.41|26
1626021200000|2021-07-11 16:33:20|2152.38|2143.68|2152.34|2143.64|2152.41|2143.71|2152.34|2143.64|12
1626021210000|2021-07-11 16:33:30|2152.33|2143.63|2152.73|2144.03|2152.8|2144.1|2151.74|2143.04|31
1626021220000|2021-07-11 16:33:40|2152.76|2144.06|2153.05|2144.35|2153.08|2144.38|2152.76|2144.06|18
1626021230000|2021-07-11 16:33:50|2153.07|2144.37|2153.44|2144.74|2153.47|2144.77|2153.03|2144.33|24
1626021240000|2021-07-11 16:34:00|2153.43|2144.73|2154.44|2145.74|2154.46|2145.76|2153.43|2144.73|26
1626021250000|2021-07-11 16:34:10|2154.42|2145.72|2156.88|2148.18|2156.88|2148.18|2154.42|2145.72|30
1626021260000|2021-07-11 16:34:20|2156.81|2148.11|2155.54|2146.84|2156.84|2148.14|2155.48|2146.78|40
1626021270000|2021-07-11 16:34:30|2155.48|2146.78|2156.06|2147.36|2156.17|2147.47|2155.2|2146.5|31
1626021280000|2021-07-11 16:34:40|2156.05|2147.35|2155.97|2147.27|2156.08|2147.38|2155.84|2147.14|26
1626021290000|2021-07-11 16:34:50|2155.88|2147.18|2155.07|2146.37|2155.88|2147.18|2154.98|2146.28|32
1626021300000|2021-07-11 16:35:00|2155.02|2146.32|2154.59|2145.89|2155.12|2146.42|2154.59|2145.89|34
1626021310000|2021-07-11 16:35:10|2154.58|2145.88|2154.46|2145.76|2154.58|2145.88|2153.97|2145.27|30
1626021320000|2021-07-11 16:35:20|2154.45|2145.75|2154.91|2146.21|2155|2146.3|2154.44|2145.74|28
1626021330000|2021-07-11 16:35:30|2154.87|2146.17|2154.52|2145.82|2154.96|2146.26|2154.51|2145.81|24
1626021340000|2021-07-11 16:35:40|2154.51|2145.81|2157.12|2148.42|2158.83|2150.13|2154.51|2145.81|33
1626021350000|2021-07-11 16:35:50|2157.05|2148.35|2156.41|2147.71|2157.78|2149.08|2156.32|2147.62|37
1626021360000|2021-07-11 16:36:00|2156.42|2147.72|2156.99|2148.29|2157.01|2148.31|2156.36|2147.66|29
1626021370000|2021-07-11 16:36:10|2157|2148.3|2155.27|2146.57|2157.04|2148.34|2155.27|2146.57|26
1626021380000|2021-07-11 16:36:20|2155.13|2146.43|2154.82|2146.12|2155.14|2146.44|2154.8|2146.1|25
1626021390000|2021-07-11 16:36:30|2154.76|2146.06|2154.45|2145.75|2154.82|2146.12|2154.37|2145.67|22
1626021400000|2021-07-11 16:36:40|2154.5|2145.8|2153.93|2145.23|2154.5|2145.8|2153.65|2144.95|24
1626021410000|2021-07-11 16:36:50|2153.89|2145.19|2153.88|2145.18|2154.15|2145.45|2153.88|2145.18|29
1626021420000|2021-07-11 16:37:00|2153.94|2145.24|2153.31|2144.61|2153.94|2145.24|2153.28|2144.58|29
1626021430000|2021-07-11 16:37:10|2153.34|2144.64|2152.73|2144.03|2153.35|2144.65|2152.73|2144.03|30
1626021440000|2021-07-11 16:37:20|2152.77|2144.07|2153.14|2144.44|2153.23|2144.53|2152.26|2143.56|29
1626021450000|2021-07-11 16:37:30|2153.12|2144.42|2153|2144.3|2153.4|2144.7|2153|2144.3|29
1626021460000|2021-07-11 16:37:40|2152.97|2144.27|2150.59|2141.89|2152.99|2144.29|2149.42|2140.72|34
1626021470000|2021-07-11 16:37:50|2150.64|2141.94|2150.31|2141.61|2150.64|2141.94|2150.06|2141.36|34
1626021480000|2021-07-11 16:38:00|2150.3|2141.6|2150.51|2141.81|2150.6|2141.9|2150.14|2141.44|37
1626021490000|2021-07-11 16:38:10|2150.47|2141.77|2149.55|2140.85|2150.47|2141.77|2149.5|2140.8|29
1626021500000|2021-07-11 16:38:20|2149.44|2140.74|2148.22|2139.52|2149.45|2140.75|2148.22|2139.52|28
1626021510000|2021-07-11 16:38:30|2148.33|2139.63|2148.41|2139.71|2148.76|2140.06|2148.33|2139.63|28
1626021520000|2021-07-11 16:38:40|2148.37|2139.67|2147|2138.3|2148.45|2139.75|2147|2138.3|34
1626021530000|2021-07-11 16:38:50|2146.98|2138.28|2146.58|2137.88|2146.98|2138.28|2146.29|2137.59|35
1626021540000|2021-07-11 16:39:00|2146.53|2137.83|2147.15|2138.45|2147.59|2138.89|2146.53|2137.83|32
1626021550000|2021-07-11 16:39:10|2147.14|2138.44|2145.88|2137.18|2147.14|2138.44|2145.83|2137.13|32
1626021560000|2021-07-11 16:39:20|2145.84|2137.14|2145.89|2137.19|2146.28|2137.58|2145.44|2136.74|38
1626021570000|2021-07-11 16:39:30|2145.86|2137.16|2146.54|2137.84|2146.76|2138.06|2145.01|2136.31|36
1626021580000|2021-07-11 16:39:40|2146.51|2137.81|2146.33|2137.63|2146.97|2138.27|2146.17|2137.47|37
1626021590000|2021-07-11 16:39:50|2146.37|2137.67|2147.17|2138.47|2147.42|2138.72|2146.08|2137.38|29
1626021600000|2021-07-11 16:40:00|2147.15|2138.45|2147|2138.3|2147.26|2138.56|2146.88|2138.18|29
1626021610000|2021-07-11 16:40:10|2146.93|2138.23|2147.49|2138.79|2147.51|2138.81|2146.93|2138.23|34
1626021620000|2021-07-11 16:40:20|2147.54|2138.84|2147.96|2139.26|2148.14|2139.44|2147.54|2138.84|37
1626021630000|2021-07-11 16:40:30|2148|2139.3|2147.83|2139.13|2148.16|2139.46|2147.65|2138.95|29
1626021640000|2021-07-11 16:40:40|2147.88|2139.18|2147.96|2139.26|2148.1|2139.4|2147.79|2139.09|28
1626021650000|2021-07-11 16:40:50|2147.92|2139.22|2148.05|2139.35|2148.05|2139.35|2147.7|2139|32
1626021660000|2021-07-11 16:41:00|2148.07|2139.37|2148.17|2139.47|2148.19|2139.49|2147.85|2139.15|34
1626021670000|2021-07-11 16:41:10|2148.09|2139.39|2148.27|2139.57|2148.31|2139.61|2148.09|2139.39|25
1626021680000|2021-07-11 16:41:20|2148.26|2139.56|2150.04|2141.34|2150.04|2141.34|2148.26|2139.56|33
1626021690000|2021-07-11 16:41:30|2150.06|2141.36|2150.65|2141.95|2150.66|2141.96|2150.05|2141.35|22
1626021700000|2021-07-11 16:41:40|2150.67|2141.97|2150.54|2141.84|2150.8|2142.1|2150.54|2141.84|24
1626021710000|2021-07-11 16:41:50|2150.51|2141.81|2150.67|2141.97|2150.74|2142.04|2150.33|2141.63|29
1626021720000|2021-07-11 16:42:00|2150.7|2142|2150.96|2142.26|2150.96|2142.26|2150.65|2141.95|29
1626021730000|2021-07-11 16:42:10|2150.94|2142.24|2150.82|2142.12|2150.94|2142.24|2150.8|2142.1|18
1626021740000|2021-07-11 16:42:20|2150.81|2142.11|2150.77|2142.07|2150.84|2142.14|2150.72|2142.02|15
1626021750000|2021-07-11 16:42:30|2150.8|2142.1|2150.17|2141.47|2150.85|2142.15|2150.13|2141.43|25
1626021760000|2021-07-11 16:42:40|2150.18|2141.48|2149.98|2141.28|2150.37|2141.67|2149.98|2141.28|33
1626021770000|2021-07-11 16:42:50|2150.01|2141.31|2150.76|2142.06|2150.84|2142.14|2149.98|2141.28|30
1626021780000|2021-07-11 16:43:00|2150.79|2142.09|2150.7|2142|2150.85|2142.15|2150.62|2141.92|24
1626021790000|2021-07-11 16:43:10|2151.19|2142.49|2151.25|2142.55|2151.25|2142.55|2150.87|2142.17|25
1626021800000|2021-07-11 16:43:20|2151.24|2142.54|2151.22|2142.52|2151.33|2142.63|2151.21|2142.51|23
1626021810000|2021-07-11 16:43:30|2151.3|2142.6|2151.33|2142.63|2151.33|2142.63|2151.21|2142.51|5
1626021820000|2021-07-11 16:43:40|2151.42|2142.72|2151.38|2142.68|2151.43|2142.73|2151.32|2142.62|16
1626021830000|2021-07-11 16:43:50|2151.46|2142.76|2152.29|2143.59|2152.29|2143.59|2151.22|2142.52|19
1626021840000|2021-07-11 16:44:00|2152.35|2143.65|2151.48|2142.78|2152.41|2143.71|2151.31|2142.61|35
1626021850000|2021-07-11 16:44:10|2151.45|2142.75|2150.55|2141.85|2151.53|2142.83|2150.55|2141.85|37
1626021860000|2021-07-11 16:44:20|2150.56|2141.86|2150.68|2141.98|2150.96|2142.26|2150.51|2141.81|27
1626021870000|2021-07-11 16:44:30|2150.54|2141.84|2149.34|2140.64|2150.62|2141.92|2149.29|2140.59|32
1626021880000|2021-07-11 16:44:40|2149.36|2140.66|2150.34|2141.64|2150.34|2141.64|2149.36|2140.66|23
1626021890000|2021-07-11 16:44:50|2150.35|2141.65|2149.92|2141.22|2150.35|2141.65|2149.63|2140.93|27
1626021900000|2021-07-11 16:45:00|2149.9|2141.2|2150.29|2141.59|2150.46|2141.76|2149.88|2141.18|25
1626021910000|2021-07-11 16:45:10|2150.33|2141.63|2150.57|2141.87|2151.48|2142.78|2150.28|2141.58|30
1626021920000|2021-07-11 16:45:20|2150.53|2141.83|2149.42|2140.72|2150.53|2141.83|2149.42|2140.72|28
1626021930000|2021-07-11 16:45:30|2149.41|2140.71|2148.71|2140.01|2149.41|2140.71|2148.58|2139.88|28
1626021940000|2021-07-11 16:45:40|2148.73|2140.03|2147.47|2138.77|2148.76|2140.06|2147.47|2138.77|31
1626021950000|2021-07-11 16:45:50|2147.49|2138.79|2147.63|2138.93|2148.01|2139.31|2147.49|2138.79|24
1626021960000|2021-07-11 16:46:00|2147.58|2138.88|2147.56|2138.86|2147.71|2139.01|2147.47|2138.77|21
1626021970000|2021-07-11 16:46:10|2147.54|2138.84|2147.55|2138.85|2147.61|2138.91|2147.3|2138.6|31
1626021980000|2021-07-11 16:46:20|2147.56|2138.86|2148.57|2139.87|2148.65|2139.95|2147.53|2138.83|24
1626021990000|2021-07-11 16:46:30|2148.58|2139.88|2148.45|2139.75|2148.68|2139.98|2148.27|2139.57|26
1626022000000|2021-07-11 16:46:40|2148.5|2139.8|2147.73|2139.03|2148.5|2139.8|2147.73|2139.03|33
1626022010000|2021-07-11 16:46:50|2147.72|2139.02|2147.34|2138.64|2147.8|2139.1|2146.96|2138.26|29
1626022020000|2021-07-11 16:47:00|2147.29|2138.59|2146.95|2138.25|2147.29|2138.59|2146.85|2138.15|31
1626022030000|2021-07-11 16:47:10|2146.96|2138.26|2147.71|2139.01|2149.48|2140.78|2146.86|2138.16|35
1626022040000|2021-07-11 16:47:20|2147.69|2138.99|2148.67|2139.97|2149.19|2140.49|2147.69|2138.99|39
1626022050000|2021-07-11 16:47:30|2149|2140.3|2149.52|2140.82|2149.63|2140.93|2148.89|2140.19|34
1626022060000|2021-07-11 16:47:40|2149.53|2140.83|2149.27|2140.57|2149.57|2140.87|2148.77|2140.07|31
1626022070000|2021-07-11 16:47:50|2149.29|2140.59|2149.73|2141.03|2149.73|2141.03|2149.24|2140.54|34
1626022080000|2021-07-11 16:48:00|2149.72|2141.02|2149.82|2141.12|2149.86|2141.16|2149.69|2140.99|36
1626022090000|2021-07-11 16:48:10|2149.75|2141.05|2149.76|2141.06|2149.81|2141.11|2149.72|2141.02|26
1626022100000|2021-07-11 16:48:20|2149.77|2141.07|2149.76|2141.06|2149.83|2141.13|2149.71|2141.01|29
1626022110000|2021-07-11 16:48:30|2149.75|2141.05|2151.77|2143.07|2151.83|2143.13|2149.72|2141.02|34
1626022120000|2021-07-11 16:48:40|2151.75|2143.05|2153.65|2144.95|2154.06|2145.36|2151.75|2143.05|30
1626022130000|2021-07-11 16:48:50|2153.59|2144.89|2153.9|2145.2|2154.16|2145.46|2153.53|2144.83|37
1626022140000|2021-07-11 16:49:00|2153.94|2145.24|2153.88|2145.18|2154.44|2145.74|2153.61|2144.91|37
1626022150000|2021-07-11 16:49:10|2153.93|2145.23|2153.62|2144.92|2154.54|2145.84|2153.54|2144.84|38
1626022160000|2021-07-11 16:49:20|2153.74|2145.04|2153.47|2144.77|2153.98|2145.28|2153.43|2144.73|37
1626022170000|2021-07-11 16:49:30|2153.51|2144.81|2153.68|2144.98|2153.68|2144.98|2153.27|2144.57|29
1626022180000|2021-07-11 16:49:40|2153.73|2145.03|2153.46|2144.76|2153.73|2145.03|2153.33|2144.63|28
1626022190000|2021-07-11 16:49:50|2153.45|2144.75|2153.66|2144.96|2153.8|2145.1|2153.45|2144.75|25
1626022200000|2021-07-11 16:50:00|2153.68|2144.98|2153.97|2145.27|2154.04|2145.34|2153.67|2144.97|27
1626022210000|2021-07-11 16:50:10|2154|2145.3|2153.77|2145.07|2154.03|2145.33|2153.72|2145.02|29
1626022220000|2021-07-11 16:50:20|2153.74|2145.04|2153.12|2144.42|2153.87|2145.17|2153.11|2144.41|31
1626022230000|2021-07-11 16:50:30|2153.1|2144.4|2153.07|2144.37|2153.13|2144.43|2153.06|2144.36|11
1626022240000|2021-07-11 16:50:40|2153.08|2144.38|2152.73|2144.03|2153.11|2144.41|2152.72|2144.02|14
1626022250000|2021-07-11 16:50:50|2152.82|2144.12|2152.75|2144.05|2152.83|2144.13|2152.73|2144.03|15
1626022260000|2021-07-11 16:51:00|2152.71|2144.01|2152.64|2143.94|2152.75|2144.05|2152.64|2143.94|8
1626022270000|2021-07-11 16:51:10|2152.66|2143.96|2152.64|2143.94|2152.68|2143.98|2152.64|2143.94|4
1626022280000|2021-07-11 16:51:20|2152.66|2143.96|2153.34|2144.64|2153.43|2144.73|2152.63|2143.93|20
1626022290000|2021-07-11 16:51:30|2153.29|2144.59|2153.19|2144.49|2153.32|2144.62|2152.97|2144.27|29
1626022300000|2021-07-11 16:51:40|2153.31|2144.61|2153.4|2144.7|2153.53|2144.83|2153.24|2144.54|30
1626022310000|2021-07-11 16:51:50|2153.41|2144.71|2152.83|2144.13|2153.55|2144.85|2152.8|2144.1|26
1626022320000|2021-07-11 16:52:00|2152.79|2144.09|2152.77|2144.07|2152.84|2144.14|2152.76|2144.06|15
1626022330000|2021-07-11 16:52:10|2152.67|2143.97|2151.96|2143.26|2152.69|2143.99|2151.93|2143.23|25
1626022340000|2021-07-11 16:52:20|2151.95|2143.25|2152.64|2143.94|2152.64|2143.94|2151.88|2143.18|25
1626022350000|2021-07-11 16:52:30|2152.53|2143.83|2152.39|2143.69|2152.57|2143.87|2152.35|2143.65|21
1626022360000|2021-07-11 16:52:40|2152.38|2143.68|2152.33|2143.63|2152.44|2143.74|2152.28|2143.58|31
1626022370000|2021-07-11 16:52:50|2152.35|2143.65|2152.28|2143.58|2152.39|2143.69|2152.26|2143.56|27
1626022380000|2021-07-11 16:53:00|2152.27|2143.57|2151.99|2143.29|2152.27|2143.57|2151.99|2143.29|33
1626022390000|2021-07-11 16:53:10|2151.97|2143.27|2152.08|2143.38|2152.15|2143.45|2151.95|2143.25|17
1626022400000|2021-07-11 16:53:20|2152.12|2143.42|2152.33|2143.63|2152.38|2143.68|2151.99|2143.29|27
1626022410000|2021-07-11 16:53:30|2152.38|2143.68|2152.7|2144|2152.77|2144.07|2152.38|2143.68|31
1626022420000|2021-07-11 16:53:40|2152.71|2144.01|2152.58|2143.88|2152.89|2144.19|2152.58|2143.88|24
1626022430000|2021-07-11 16:53:50|2152.54|2143.84|2152.47|2143.77|2152.7|2144|2152.44|2143.74|22
1626022440000|2021-07-11 16:54:00|2152.45|2143.75|2152.37|2143.67|2152.58|2143.88|2152.35|2143.65|30
1626022450000|2021-07-11 16:54:10|2152.36|2143.66|2152.72|2144.02|2152.74|2144.04|2152.12|2143.42|35
1626022460000|2021-07-11 16:54:20|2152.71|2144.01|2152.72|2144.02|2152.79|2144.09|2152.64|2143.94|26
1626022470000|2021-07-11 16:54:30|2152.75|2144.05|2153.22|2144.52|2153.22|2144.52|2152.69|2143.99|32
1626022480000|2021-07-11 16:54:40|2153.24|2144.54|2153.39|2144.69|2153.39|2144.69|2153.24|2144.54|27
1626022490000|2021-07-11 16:54:50|2153.52|2144.82|2154.43|2145.73|2154.47|2145.77|2153.19|2144.49|35
1626022500000|2021-07-11 16:55:00|2154.41|2145.71|2153.7|2145|2154.63|2145.93|2153.7|2145|35
1626022510000|2021-07-11 16:55:10|2153.68|2144.98|2153.3|2144.6|2153.68|2144.98|2153.29|2144.59|25
1626022520000|2021-07-11 16:55:20|2153.28|2144.58|2153.89|2145.19|2153.9|2145.2|2153.28|2144.58|28
1626022530000|2021-07-11 16:55:30|2153.85|2145.15|2154.12|2145.42|2154.2|2145.5|2153.85|2145.15|27
1626022540000|2021-07-11 16:55:40|2154.32|2145.62|2154.85|2146.15|2154.85|2146.15|2154.32|2145.62|27
1626022550000|2021-07-11 16:55:50|2154.86|2146.16|2155.21|2146.51|2155.33|2146.63|2154.86|2146.16|27
1626022560000|2021-07-11 16:56:00|2155.2|2146.5|2154.75|2146.05|2155.46|2146.76|2154.71|2146.01|30
1626022570000|2021-07-11 16:56:10|2154.73|2146.03|2154.8|2146.1|2154.81|2146.11|2154.58|2145.88|33
1626022580000|2021-07-11 16:56:20|2154.81|2146.11|2154.78|2146.08|2155.03|2146.33|2154.78|2146.08|27
1626022590000|2021-07-11 16:56:30|2154.67|2145.97|2153.33|2144.63|2154.67|2145.97|2153.33|2144.63|23
1626022600000|2021-07-11 16:56:40|2153.27|2144.57|2153.24|2144.54|2153.32|2144.62|2153.22|2144.52|11
1626022610000|2021-07-11 16:56:50|2153.27|2144.57|2152.24|2143.54|2153.27|2144.57|2152.14|2143.44|29
1626022620000|2021-07-11 16:57:00|2152.29|2143.59|2152.21|2143.51|2152.35|2143.65|2152.19|2143.49|30
1626022630000|2021-07-11 16:57:10|2152.19|2143.49|2151.61|2142.91|2152.2|2143.5|2151.51|2142.81|27
1626022640000|2021-07-11 16:57:20|2151.62|2142.92|2152.6|2143.9|2152.6|2143.9|2151.51|2142.81|29
1626022650000|2021-07-11 16:57:30|2152.57|2143.87|2153.11|2144.41|2153.11|2144.41|2152.55|2143.85|21
1626022660000|2021-07-11 16:57:40|2153.08|2144.38|2153.14|2144.44|2153.14|2144.44|2152.91|2144.21|22
1626022670000|2021-07-11 16:57:50|2153.16|2144.46|2152.52|2143.82|2153.19|2144.49|2152.44|2143.74|23
1626022680000|2021-07-11 16:58:00|2152.53|2143.83|2152.48|2143.78|2152.57|2143.87|2152.32|2143.62|35
1626022690000|2021-07-11 16:58:10|2152.47|2143.77|2152.49|2143.79|2152.6|2143.9|2152.46|2143.76|20
1626022700000|2021-07-11 16:58:20|2152.5|2143.8|2152.51|2143.81|2152.54|2143.84|2152.48|2143.78|16
1626022710000|2021-07-11 16:58:30|2152.52|2143.82|2153.14|2144.44|2153.14|2144.44|2152.5|2143.8|23
1626022720000|2021-07-11 16:58:40|2153.17|2144.47|2153.13|2144.43|2153.18|2144.48|2152.98|2144.28|31
1626022730000|2021-07-11 16:58:50|2153.14|2144.44|2153.96|2145.26|2154.02|2145.32|2153.14|2144.44|30
1626022740000|2021-07-11 16:59:00|2153.97|2145.27|2154.45|2145.75|2154.68|2145.98|2153.78|2145.08|28
1626022750000|2021-07-11 16:59:10|2154.39|2145.69|2154.1|2145.4|2154.51|2145.81|2153.9|2145.2|30
1626022760000|2021-07-11 16:59:20|2154.01|2145.31|2153.61|2144.91|2154.01|2145.31|2153.56|2144.86|35
1626022770000|2021-07-11 16:59:30|2153.55|2144.85|2153.22|2144.52|2153.55|2144.85|2152.92|2144.22|30
1626022780000|2021-07-11 16:59:40|2153.24|2144.54|2153.46|2144.76|2153.54|2144.84|2153.24|2144.54|28
1626022790000|2021-07-11 16:59:50|2153.47|2144.77|2153.44|2144.74|2153.52|2144.82|2153.32|2144.62|33
1626022800000|2021-07-11 17:00:00|2153.43|2144.73|2154.47|2145.77|2154.57|2145.87|2153.37|2144.67|39
1626022810000|2021-07-11 17:00:10|2154.45|2145.75|2154.65|2145.95|2154.72|2146.02|2154.43|2145.73|30
1626022820000|2021-07-11 17:00:20|2154.67|2145.97|2155.07|2146.37|2155.07|2146.37|2154.57|2145.87|30
1626022830000|2021-07-11 17:00:30|2155.06|2146.36|2155.06|2146.36|2155.21|2146.51|2155.05|2146.35|31
1626022840000|2021-07-11 17:00:40|2155.07|2146.37|2154.28|2145.58|2155.07|2146.37|2153.99|2145.29|27
1626022850000|2021-07-11 17:00:50|2154.29|2145.59|2154.01|2145.31|2154.37|2145.67|2153.97|2145.27|30
1626022860000|2021-07-11 17:01:00|2154.04|2145.34|2153.26|2144.56|2154.07|2145.37|2153.26|2144.56|23
1626022870000|2021-07-11 17:01:10|2153.17|2144.47|2152.65|2143.95|2153.19|2144.49|2152.65|2143.95|25
1626022880000|2021-07-11 17:01:20|2152.66|2143.96|2152.41|2143.71|2152.67|2143.97|2152.41|2143.71|23
1626022890000|2021-07-11 17:01:30|2152.4|2143.7|2151.59|2142.89|2152.4|2143.7|2151.56|2142.86|22
1626022900000|2021-07-11 17:01:40|2151.58|2142.88|2151.45|2142.75|2151.83|2143.13|2151.42|2142.72|27
1626022910000|2021-07-11 17:01:50|2151.48|2142.78|2151.89|2143.19|2152.01|2143.31|2151.48|2142.78|33
1626022920000|2021-07-11 17:02:00|2151.87|2143.17|2151.7|2143|2152.02|2143.32|2151.66|2142.96|30
1626022930000|2021-07-11 17:02:10|2151.66|2142.96|2151.37|2142.67|2151.66|2142.96|2151.1|2142.4|34
1626022940000|2021-07-11 17:02:20|2151.4|2142.7|2151.39|2142.69|2151.51|2142.81|2151.39|2142.69|21
1626022950000|2021-07-11 17:02:30|2151.4|2142.7|2151.37|2142.67|2151.49|2142.79|2151.37|2142.67|18
1626022960000|2021-07-11 17:02:40|2151.36|2142.66|2151.11|2142.41|2151.38|2142.68|2151.03|2142.33|24
1626022970000|2021-07-11 17:02:50|2151.06|2142.36|2151.18|2142.48|2151.3|2142.6|2151.02|2142.32|27
1626022980000|2021-07-11 17:03:00|2151.14|2142.44|2151.4|2142.7|2151.4|2142.7|2151.13|2142.43|27
1626022990000|2021-07-11 17:03:10|2151.39|2142.69|2151.11|2142.41|2151.66|2142.96|2151.11|2142.41|23
1626023000000|2021-07-11 17:03:20|2151.05|2142.35|2150.52|2141.82|2151.05|2142.35|2150.52|2141.82|17
1626023010000|2021-07-11 17:03:30|2150.54|2141.84|2150.51|2141.81|2150.54|2141.84|2150.51|2141.81|4
1626023020000|2021-07-11 17:03:40|2150.52|2141.82|2150.4|2141.7|2150.54|2141.84|2150.35|2141.65|21
1626023030000|2021-07-11 17:03:50|2150.46|2141.76|2150.5|2141.8|2150.51|2141.81|2150.2|2141.5|24
1626023040000|2021-07-11 17:04:00|2150.49|2141.79|2151.19|2142.49|2151.19|2142.49|2150.41|2141.71|28
1626023050000|2021-07-11 17:04:10|2151.29|2142.59|2151.4|2142.7|2151.42|2142.72|2151.11|2142.41|27
1626023060000|2021-07-11 17:04:20|2151.41|2142.71|2150.95|2142.25|2151.44|2142.74|2150.92|2142.22|21
1626023070000|2021-07-11 17:04:30|2151|2142.3|2151.08|2142.38|2151.33|2142.63|2151|2142.3|31
1626023080000|2021-07-11 17:04:40|2151.1|2142.4|2151.17|2142.47|2151.29|2142.59|2151.03|2142.33|24
1626023090000|2021-07-11 17:04:50|2151.24|2142.54|2151.11|2142.41|2151.33|2142.63|2151.09|2142.39|21
1626023100000|2021-07-11 17:05:00|2150.98|2142.28|2150.59|2141.89|2150.98|2142.28|2150.57|2141.87|20
1626023110000|2021-07-11 17:05:10|2150.62|2141.92|2150.72|2142.02|2150.72|2142.02|2150.6|2141.9|22
1626023120000|2021-07-11 17:05:20|2150.74|2142.04|2150.82|2142.12|2150.88|2142.18|2150.58|2141.88|24
1626023130000|2021-07-11 17:05:30|2150.81|2142.11|2150.94|2142.24|2151.03|2142.33|2150.78|2142.08|32
1626023140000|2021-07-11 17:05:40|2150.93|2142.23|2151.04|2142.34|2151.08|2142.38|2150.92|2142.22|29
1626023150000|2021-07-11 17:05:50|2151.05|2142.35|2151.46|2142.76|2151.46|2142.76|2151|2142.3|26
1626023160000|2021-07-11 17:06:00|2151.36|2142.66|2151.54|2142.84|2151.6|2142.9|2151.33|2142.63|23
1626023170000|2021-07-11 17:06:10|2151.56|2142.86|2151.71|2143.01|2151.76|2143.06|2151.5|2142.8|27
1626023180000|2021-07-11 17:06:20|2151.72|2143.02|2151.71|2143.01|2151.76|2143.06|2151.68|2142.98|9
1626023190000|2021-07-11 17:06:30|2151.7|2143|2152.16|2143.46|2152.16|2143.46|2151.7|2143|11
1626023200000|2021-07-11 17:06:40|2152.07|2143.37|2151.29|2142.59|2152.29|2143.59|2151.05|2142.35|25
1626023210000|2021-07-11 17:06:50|2151.18|2142.48|2150.88|2142.18|2151.2|2142.5|2150.71|2142.01|26
1626023220000|2021-07-11 17:07:00|2150.85|2142.15|2150.73|2142.03|2150.85|2142.15|2150.7|2142|10
1626023230000|2021-07-11 17:07:10|2150.74|2142.04|2150.9|2142.2|2152.02|2143.32|2150.74|2142.04|27
1626023240000|2021-07-11 17:07:20|2150.95|2142.25|2150.84|2142.14|2150.97|2142.27|2150.84|2142.14|12
1626023250000|2021-07-11 17:07:30|2150.87|2142.17|2150.89|2142.19|2151.3|2142.6|2150.85|2142.15|30
1626023260000|2021-07-11 17:07:40|2150.87|2142.17|2150.85|2142.15|2150.97|2142.27|2150.85|2142.15|24
1626023270000|2021-07-11 17:07:50|2150.92|2142.22|2151.22|2142.52|2151.26|2142.56|2150.92|2142.22|18
1626023280000|2021-07-11 17:08:00|2151.31|2142.61|2151.17|2142.47|2151.39|2142.69|2151.15|2142.45|32
1626023290000|2021-07-11 17:08:10|2151.16|2142.46|2151.27|2142.57|2151.27|2142.57|2151.12|2142.42|23
1626023300000|2021-07-11 17:08:20|2151.28|2142.58|2152.47|2143.77|2152.5|2143.8|2151.27|2142.57|29
1626023310000|2021-07-11 17:08:30|2152.61|2143.91|2152.31|2143.61|2152.61|2143.91|2152.08|2143.38|32
1626023320000|2021-07-11 17:08:40|2152.26|2143.56|2151.51|2142.81|2152.31|2143.61|2151.51|2142.81|32
1626023330000|2021-07-11 17:08:50|2151.5|2142.8|2151.74|2143.04|2151.79|2143.09|2151.48|2142.78|22
1626023340000|2021-07-11 17:09:00|2151.73|2143.03|2151.03|2142.33|2151.73|2143.03|2150.79|2142.09|32
1626023350000|2021-07-11 17:09:10|2150.89|2142.19|2150.88|2142.18|2151|2142.3|2150.85|2142.15|25
1626023360000|2021-07-11 17:09:20|2150.87|2142.17|2149.92|2141.22|2150.87|2142.17|2149.78|2141.08|31
1626023370000|2021-07-11 17:09:30|2149.95|2141.25|2149.99|2141.29|2150.15|2141.45|2149.86|2141.16|34
1626023380000|2021-07-11 17:09:40|2149.88|2141.18|2149.83|2141.13|2149.98|2141.28|2149.82|2141.12|29
1626023390000|2021-07-11 17:09:50|2149.86|2141.16|2150.06|2141.36|2150.06|2141.36|2149.85|2141.15|24
1626023400000|2021-07-11 17:10:00|2150.05|2141.35|2149.88|2141.18|2150.06|2141.36|2149.72|2141.02|28
1626023410000|2021-07-11 17:10:10|2149.89|2141.19|2148.68|2139.98|2149.89|2141.19|2148.68|2139.98|30
1626023420000|2021-07-11 17:10:20|2148.7|2140|2148.72|2140.02|2148.77|2140.07|2148.66|2139.96|19
1626023430000|2021-07-11 17:10:30|2148.73|2140.03|2148.76|2140.06|2148.76|2140.06|2148.71|2140.01|17
1626023440000|2021-07-11 17:10:40|2148.74|2140.04|2148.51|2139.81|2148.76|2140.06|2148.51|2139.81|21
1626023450000|2021-07-11 17:10:50|2148.53|2139.83|2149.16|2140.46|2149.18|2140.48|2148.53|2139.83|24
1626023460000|2021-07-11 17:11:00|2149.18|2140.48|2149.1|2140.4|2149.18|2140.48|2149.06|2140.36|18
1626023470000|2021-07-11 17:11:10|2149.12|2140.42|2148.81|2140.11|2149.23|2140.53|2148.81|2140.11|27
1626023480000|2021-07-11 17:11:20|2148.85|2140.15|2148.62|2139.92|2148.85|2140.15|2148.57|2139.87|20
1626023490000|2021-07-11 17:11:30|2148.66|2139.96|2149.14|2140.44|2149.14|2140.44|2148.61|2139.91|25
1626023500000|2021-07-11 17:11:40|2149.07|2140.37|2148.4|2139.7|2149.07|2140.37|2148.34|2139.64|32
1626023510000|2021-07-11 17:11:50|2148.38|2139.68|2148.95|2140.25|2148.95|2140.25|2148.37|2139.67|30
1626023520000|2021-07-11 17:12:00|2148.97|2140.27|2148.91|2140.21|2148.97|2140.27|2148.85|2140.15|9
1626023530000|2021-07-11 17:12:10|2148.9|2140.2|2148.91|2140.21|2148.92|2140.22|2148.9|2140.2|5
1626023540000|2021-07-11 17:12:20|2148.88|2140.18|2148.5|2139.8|2148.95|2140.25|2148.5|2139.8|19
1626023550000|2021-07-11 17:12:30|2148.46|2139.76|2148.31|2139.61|2148.46|2139.76|2148.21|2139.51|28
1626023560000|2021-07-11 17:12:40|2148.53|2139.83|2148.92|2140.22|2148.94|2140.24|2148.53|2139.83|17
1626023570000|2021-07-11 17:12:50|2148.9|2140.2|2149.29|2140.59|2149.38|2140.68|2148.84|2140.14|10
1626023580000|2021-07-11 17:13:00|2149.32|2140.62|2148.75|2140.05|2149.41|2140.71|2148.51|2139.81|34
1626023590000|2021-07-11 17:13:10|2148.71|2140.01|2148.79|2140.09|2149.05|2140.35|2148.65|2139.95|34
1626023600000|2021-07-11 17:13:20|2148.81|2140.11|2148.82|2140.12|2148.82|2140.12|2148.66|2139.96|35
1626023610000|2021-07-11 17:13:30|2148.89|2140.19|2148.74|2140.04|2148.91|2140.21|2148.7|2140|29
1626023620000|2021-07-11 17:13:40|2148.69|2139.99|2148.7|2140|2148.74|2140.04|2148.66|2139.96|12
1626023630000|2021-07-11 17:13:50|2148.72|2140.02|2148.73|2140.03|2148.8|2140.1|2148.66|2139.96|22
1626023640000|2021-07-11 17:14:00|2148.66|2139.96|2148.59|2139.89|2148.68|2139.98|2148.54|2139.84|16
1626023650000|2021-07-11 17:14:10|2148.61|2139.91|2148.52|2139.82|2148.62|2139.92|2148.46|2139.76|20
1626023660000|2021-07-11 17:14:20|2148.51|2139.81|2147.81|2139.11|2148.52|2139.82|2147.74|2139.04|31
1626023670000|2021-07-11 17:14:30|2147.79|2139.09|2147.72|2139.02|2147.86|2139.16|2147.67|2138.97|21
1626023680000|2021-07-11 17:14:40|2147.69|2138.99|2148.42|2139.72|2148.42|2139.72|2147.69|2138.99|22
1626023690000|2021-07-11 17:14:50|2148.44|2139.74|2148.12|2139.42|2148.49|2139.79|2148.12|2139.42|23
1626023700000|2021-07-11 17:15:00|2148.15|2139.45|2148.17|2139.47|2148.21|2139.51|2148.12|2139.42|15
1626023710000|2021-07-11 17:15:10|2148.21|2139.51|2148.17|2139.47|2148.21|2139.51|2148.17|2139.47|8
1626023720000|2021-07-11 17:15:20|2148.21|2139.51|2147.95|2139.25|2148.21|2139.51|2147.89|2139.19|12
1626023730000|2021-07-11 17:15:30|2147.99|2139.29|2148|2139.3|2148.07|2139.37|2147.95|2139.25|15
1626023740000|2021-07-11 17:15:40|2147.99|2139.29|2148.23|2139.53|2148.24|2139.54|2147.99|2139.29|10
1626023750000|2021-07-11 17:15:50|2148.2|2139.5|2147.93|2139.23|2148.23|2139.53|2147.93|2139.23|20
1626023760000|2021-07-11 17:16:00|2147.95|2139.25|2147.83|2139.13|2147.96|2139.26|2147.83|2139.13|13
1626023770000|2021-07-11 17:16:10|2147.84|2139.14|2147.88|2139.18|2147.91|2139.21|2147.83|2139.13|11
1626023780000|2021-07-11 17:16:20|2147.9|2139.2|2147.46|2138.76|2147.9|2139.2|2147.46|2138.76|16
1626023790000|2021-07-11 17:16:30|2147.52|2138.82|2146.86|2138.16|2147.52|2138.82|2146.73|2138.03|32
1626023800000|2021-07-11 17:16:40|2146.81|2138.11|2146.46|2137.76|2146.87|2138.17|2146.46|2137.76|28
1626023810000|2021-07-11 17:16:50|2146.35|2137.65|2146.16|2137.46|2146.38|2137.68|2146.13|2137.43|15
1626023820000|2021-07-11 17:17:00|2146.15|2137.45|2146.11|2137.41|2146.16|2137.46|2146.1|2137.4|4
1626023830000|2021-07-11 17:17:10|2146.06|2137.36|2146.8|2138.1|2146.85|2138.15|2146.06|2137.36|21
1626023840000|2021-07-11 17:17:20|2146.74|2138.04|2146.89|2138.19|2146.9|2138.2|2146.65|2137.95|26
1626023850000|2021-07-11 17:17:30|2146.9|2138.2|2146.59|2137.89|2146.91|2138.21|2146.58|2137.88|28
1626023860000|2021-07-11 17:17:40|2146.58|2137.88|2146.6|2137.9|2146.61|2137.91|2146.56|2137.86|14
1626023870000|2021-07-11 17:17:50|2146.38|2137.68|2146.46|2137.76|2146.51|2137.81|2146.32|2137.62|34
1626023880000|2021-07-11 17:18:00|2146.5|2137.8|2146.54|2137.84|2146.59|2137.89|2146.4|2137.7|31
1626023890000|2021-07-11 17:18:10|2146.55|2137.85|2146.21|2137.51|2146.59|2137.89|2146.2|2137.5|26
1626023900000|2021-07-11 17:18:20|2146.18|2137.48|2146.05|2137.35|2146.23|2137.53|2146|2137.3|28
1626023910000|2021-07-11 17:18:30|2145.99|2137.29|2146.02|2137.32|2146.1|2137.4|2145.99|2137.29|21
1626023920000|2021-07-11 17:18:40|2145.99|2137.29|2146.04|2137.34|2146.05|2137.35|2145.99|2137.29|7
1626023930000|2021-07-11 17:18:50|2146.05|2137.35|2146.01|2137.31|2146.05|2137.35|2146.01|2137.31|11
1626023940000|2021-07-11 17:19:00|2146.02|2137.32|2146.03|2137.33|2146.09|2137.39|2145.96|2137.26|19
1626023950000|2021-07-11 17:19:10|2146.02|2137.32|2146.02|2137.32|2146.29|2137.59|2145.97|2137.27|15
1626023960000|2021-07-11 17:19:20|2146.05|2137.35|2146.04|2137.34|2146.12|2137.42|2145.98|2137.28|14
1626023970000|2021-07-11 17:19:30|2146.05|2137.35|2146.05|2137.35|2146.07|2137.37|2145.99|2137.29|20
1626023980000|2021-07-11 17:19:40|2146.08|2137.38|2146.22|2137.52|2146.28|2137.58|2146.08|2137.38|19
1626023990000|2021-07-11 17:19:50|2146.16|2137.46|2146.21|2137.51|2146.21|2137.51|2146.15|2137.45|10
1626024000000|2021-07-11 17:20:00|2146.19|2137.49|2146.14|2137.44|2146.26|2137.56|2146.1|2137.4|12
1626024010000|2021-07-11 17:20:10|2146.16|2137.46|2146.21|2137.51|2146.21|2137.51|2146.11|2137.41|5
1626024020000|2021-07-11 17:20:20|2146.19|2137.49|2146.1|2137.4|2146.19|2137.49|2146.1|2137.4|11
1626024030000|2021-07-11 17:20:30|2146.2|2137.5|2146.23|2137.53|2146.27|2137.57|2146.06|2137.36|20
1626024040000|2021-07-11 17:20:40|2146.22|2137.52|2146.73|2138.03|2146.74|2138.04|2146.21|2137.51|21
1626024050000|2021-07-11 17:20:50|2146.68|2137.98|2146.63|2137.93|2146.76|2138.06|2146.59|2137.89|21
1626024060000|2021-07-11 17:21:00|2146.61|2137.91|2146.53|2137.83|2146.76|2138.06|2146.53|2137.83|12
1626024070000|2021-07-11 17:21:10|2146.54|2137.84|2147.12|2138.42|2147.12|2138.42|2146.54|2137.84|16
1626024080000|2021-07-11 17:21:20|2147.17|2138.47|2146.79|2138.09|2147.17|2138.47|2146.78|2138.08|18
1626024090000|2021-07-11 17:21:30|2146.85|2138.15|2147.13|2138.43|2147.16|2138.46|2146.85|2138.15|25
1626024100000|2021-07-11 17:21:40|2147.14|2138.44|2146.82|2138.12|2147.14|2138.44|2146.8|2138.1|26
1626024110000|2021-07-11 17:21:50|2146.83|2138.13|2147.13|2138.43|2147.14|2138.44|2146.47|2137.77|20
1626024120000|2021-07-11 17:22:00|2147.11|2138.41|2148.15|2139.45|2148.22|2139.52|2146.83|2138.13|30
1626024130000|2021-07-11 17:22:10|2148.08|2139.38|2148.08|2139.38|2148.1|2139.4|2147.9|2139.2|26
1626024140000|2021-07-11 17:22:20|2148.09|2139.39|2147.63|2138.93|2148.1|2139.4|2147.56|2138.86|31
1626024150000|2021-07-11 17:22:30|2147.62|2138.92|2147.72|2139.02|2147.72|2139.02|2147.56|2138.86|18
1626024160000|2021-07-11 17:22:40|2147.74|2139.04|2147.54|2138.84|2147.74|2139.04|2147.52|2138.82|19
1626024170000|2021-07-11 17:22:50|2147.53|2138.83|2147.54|2138.84|2147.56|2138.86|2147.52|2138.82|11
1626024180000|2021-07-11 17:23:00|2147.53|2138.83|2146.77|2138.07|2147.55|2138.85|2146.6|2137.9|30
1626024190000|2021-07-11 17:23:10|2146.76|2138.06|2146.78|2138.08|2146.84|2138.14|2146.64|2137.94|30
1626024200000|2021-07-11 17:23:20|2146.76|2138.06|2146.63|2137.93|2146.76|2138.06|2146.57|2137.87|26
1626024210000|2021-07-11 17:23:30|2146.6|2137.9|2146.53|2137.83|2146.65|2137.95|2146.53|2137.83|15
1626024220000|2021-07-11 17:23:40|2146.56|2137.86|2146.54|2137.84|2146.59|2137.89|2146.54|2137.84|5
1626024230000|2021-07-11 17:23:50|2146.58|2137.88|2146.59|2137.89|2146.6|2137.9|2146.56|2137.86|8
1626024240000|2021-07-11 17:24:00|2146.55|2137.85|2146.49|2137.79|2146.55|2137.85|2146.49|2137.79|4
1626024250000|2021-07-11 17:24:10|2146.47|2137.77|2146.35|2137.65|2146.62|2137.92|2146.35|2137.65|15
1626024260000|2021-07-11 17:24:20|2146.36|2137.66|2147.19|2138.49|2147.19|2138.49|2146.36|2137.66|20
1626024270000|2021-07-11 17:24:30|2147.18|2138.48|2147.09|2138.39|2147.28|2138.58|2147.08|2138.38|22
1626024280000|2021-07-11 17:24:40|2147.13|2138.43|2147.19|2138.49|2147.22|2138.52|2147.11|2138.41|17
1626024290000|2021-07-11 17:24:50|2147.2|2138.5|2147.24|2138.54|2147.26|2138.56|2147.11|2138.41|23
1626024300000|2021-07-11 17:25:00|2147.25|2138.55|2147.51|2138.81|2147.57|2138.87|2147.16|2138.46|31
1626024310000|2021-07-11 17:25:10|2147.54|2138.84|2147.57|2138.87|2147.57|2138.87|2147.46|2138.76|21
1626024320000|2021-07-11 17:25:20|2147.5|2138.8|2147.69|2138.99|2147.72|2139.02|2147.48|2138.78|11
1626024330000|2021-07-11 17:25:30|2147.66|2138.96|2147.64|2138.94|2147.67|2138.97|2147.62|2138.92|15
1626024340000|2021-07-11 17:25:40|2147.69|2138.99|2146.52|2137.82|2147.73|2139.03|2146.47|2137.77|25
1626024350000|2021-07-11 17:25:50|2146.57|2137.87|2146.41|2137.71|2146.57|2137.87|2146.41|2137.71|19
1626024360000|2021-07-11 17:26:00|2146.39|2137.69|2146.47|2137.77|2146.47|2137.77|2146.38|2137.68|15
1626024370000|2021-07-11 17:26:10|2146.45|2137.75|2146.39|2137.69|2146.49|2137.79|2146.39|2137.69|9
1626024380000|2021-07-11 17:26:20|2146.45|2137.75|2146.42|2137.72|2146.48|2137.78|2146.39|2137.69|6
1626024390000|2021-07-11 17:26:30|2146.44|2137.74|2146.44|2137.74|2146.47|2137.77|2146.44|2137.74|4
1626024400000|2021-07-11 17:26:40|2146.45|2137.75|2146.18|2137.48|2146.45|2137.75|2146.18|2137.48|7
1626024410000|2021-07-11 17:26:50|2146.16|2137.46|2146.13|2137.43|2146.18|2137.48|2146.13|2137.43|5
1626024420000|2021-07-11 17:27:00|2146.15|2137.45|2146.7|2138|2146.71|2138.01|2146.12|2137.42|11
1626024430000|2021-07-11 17:27:10|2146.63|2137.93|2146.59|2137.89|2146.77|2138.07|2146.59|2137.89|17
1626024440000|2021-07-11 17:27:20|2146.58|2137.88|2146.77|2138.07|2146.77|2138.07|2146.51|2137.81|21
1626024450000|2021-07-11 17:27:30|2146.79|2138.09|2147.11|2138.41|2147.23|2138.53|2146.79|2138.09|27
1626024460000|2021-07-11 17:27:40|2147.12|2138.42|2146.98|2138.28|2147.28|2138.58|2146.97|2138.27|20
1626024470000|2021-07-11 17:27:50|2146.94|2138.24|2146.89|2138.19|2147.07|2138.37|2146.89|2138.19|29
1626024480000|2021-07-11 17:28:00|2146.9|2138.2|2146.93|2138.23|2147.07|2138.37|2146.78|2138.08|22
1626024490000|2021-07-11 17:28:10|2146.99|2138.29|2146.75|2138.05|2147.24|2138.54|2146.75|2138.05|29
1626024500000|2021-07-11 17:28:20|2146.81|2138.11|2146.79|2138.09|2146.86|2138.16|2146.65|2137.95|23
1626024510000|2021-07-11 17:28:30|2146.78|2138.08|2146.96|2138.26|2146.96|2138.26|2146.74|2138.04|24
1626024520000|2021-07-11 17:28:40|2146.95|2138.25|2146.93|2138.23|2146.97|2138.27|2146.89|2138.19|15
1626024530000|2021-07-11 17:28:50|2147.01|2138.31|2147.27|2138.57|2147.34|2138.64|2146.88|2138.18|28
1626024540000|2021-07-11 17:29:00|2147.26|2138.56|2147.76|2139.06|2147.87|2139.17|2147.26|2138.56|32
1626024550000|2021-07-11 17:29:10|2147.74|2139.04|2148.1|2139.4|2148.2|2139.5|2147.74|2139.04|22
1626024560000|2021-07-11 17:29:20|2148.07|2139.37|2148.12|2139.42|2148.23|2139.53|2148.07|2139.37|31
1626024570000|2021-07-11 17:29:30|2148.14|2139.44|2148.99|2140.29|2148.99|2140.29|2148.14|2139.44|27
1626024580000|2021-07-11 17:29:40|2148.91|2140.21|2149.16|2140.46|2149.19|2140.49|2148.91|2140.21|24
1626024590000|2021-07-11 17:29:50|2149.15|2140.45|2150.57|2141.87|2150.93|2142.23|2149.15|2140.45|22
1626024600000|2021-07-11 17:30:00|2150.58|2141.88|2151.33|2142.63|2151.33|2142.63|2150.58|2141.88|30
1626024610000|2021-07-11 17:30:10|2151.32|2142.62|2151.86|2143.16|2151.86|2143.16|2151.32|2142.62|25
1626024620000|2021-07-11 17:30:20|2151.87|2143.17|2151.28|2142.58|2151.91|2143.21|2151.28|2142.58|23
1626024630000|2021-07-11 17:30:30|2151.25|2142.55|2151.59|2142.89|2151.74|2143.04|2151.24|2142.54|19
1626024640000|2021-07-11 17:30:40|2151.61|2142.91|2151.16|2142.46|2151.66|2142.96|2151.09|2142.39|26
1626024650000|2021-07-11 17:30:50|2151.18|2142.48|2150.58|2141.88|2151.18|2142.48|2150.54|2141.84|22
1626024660000|2021-07-11 17:31:00|2150.59|2141.89|2150.81|2142.11|2150.81|2142.11|2150.58|2141.88|11
1626024670000|2021-07-11 17:31:10|2150.78|2142.08|2150.36|2141.66|2150.78|2142.08|2150.36|2141.66|11
1626024680000|2021-07-11 17:31:20|2150.35|2141.65|2149.19|2140.49|2150.35|2141.65|2149.19|2140.49|29
1626024690000|2021-07-11 17:31:30|2149.21|2140.51|2148.62|2139.92|2149.21|2140.51|2148.62|2139.92|19
1626024700000|2021-07-11 17:31:40|2148.61|2139.91|2148.41|2139.71|2148.63|2139.93|2148.28|2139.58|17
1626024710000|2021-07-11 17:31:50|2148.36|2139.66|2148.45|2139.75|2148.55|2139.85|2148.36|2139.66|22
1626024720000|2021-07-11 17:32:00|2148.44|2139.74|2148.43|2139.73|2148.45|2139.75|2148.43|2139.73|4
1626024730000|2021-07-11 17:32:10|2148.44|2139.74|2148.2|2139.5|2148.44|2139.74|2148.17|2139.47|15
1626024740000|2021-07-11 17:32:20|2148.22|2139.52|2149.16|2140.46|2149.16|2140.46|2148.18|2139.48|21
1626024750000|2021-07-11 17:32:30|2149.15|2140.45|2149.1|2140.4|2149.3|2140.6|2149.05|2140.35|30
1626024760000|2021-07-11 17:32:40|2149.11|2140.41|2149.21|2140.51|2149.26|2140.56|2149.04|2140.34|23
1626024770000|2021-07-11 17:32:50|2149.27|2140.57|2148.95|2140.25|2149.27|2140.57|2148.9|2140.2|30
1626024780000|2021-07-11 17:33:00|2148.91|2140.21|2148.3|2139.6|2148.91|2140.21|2148.3|2139.6|29
1626024790000|2021-07-11 17:33:10|2148.31|2139.61|2148.17|2139.47|2148.35|2139.65|2148.15|2139.45|27
1626024800000|2021-07-11 17:33:20|2148.21|2139.51|2148.24|2139.54|2148.26|2139.56|2148.18|2139.48|17
1626024810000|2021-07-11 17:33:30|2148.26|2139.56|2148.26|2139.56|2148.28|2139.58|2148.2|2139.5|29
1626024820000|2021-07-11 17:33:40|2148.23|2139.53|2147.79|2139.09|2148.32|2139.62|2147.79|2139.09|25
1626024830000|2021-07-11 17:33:50|2147.84|2139.14|2147.03|2138.33|2147.84|2139.14|2146.92|2138.22|33
1626024840000|2021-07-11 17:34:00|2147.05|2138.35|2147.11|2138.41|2147.12|2138.42|2147.05|2138.35|16
1626024850000|2021-07-11 17:34:10|2147.1|2138.4|2147.08|2138.38|2147.13|2138.43|2147.08|2138.38|6
1626024860000|2021-07-11 17:34:20|2147.06|2138.36|2147.07|2138.37|2147.08|2138.38|2147.06|2138.36|3
1626024870000|2021-07-11 17:34:30|2147.05|2138.35|2147.08|2138.38|2147.09|2138.39|2147.05|2138.35|8
1626024880000|2021-07-11 17:34:40|2147.1|2138.4|2147.08|2138.38|2147.1|2138.4|2147.05|2138.35|12
1626024890000|2021-07-11 17:34:50|2147.07|2138.37|2146.95|2138.25|2147.09|2138.39|2146.95|2138.25|14
1626024900000|2021-07-11 17:35:00|2146.97|2138.27|2146.88|2138.18|2146.99|2138.29|2146.86|2138.16|13
1626024910000|2021-07-11 17:35:10|2146.85|2138.15|2146.48|2137.78|2146.86|2138.16|2146.47|2137.77|13
1626024920000|2021-07-11 17:35:20|2146.5|2137.8|2146.02|2137.32|2146.5|2137.8|2146.02|2137.32|12
1626024930000|2021-07-11 17:35:30|2145.98|2137.28|2146.07|2137.37|2146.07|2137.37|2145.86|2137.16|12
1626024940000|2021-07-11 17:35:40|2146.08|2137.38|2146|2137.3|2146.11|2137.41|2146|2137.3|18
1626024950000|2021-07-11 17:35:50|2146.04|2137.34|2145.88|2137.18|2146.07|2137.37|2145.87|2137.17|11
1626024960000|2021-07-11 17:36:00|2145.85|2137.15|2146.76|2138.06|2146.86|2138.16|2145.85|2137.15|29
1626024970000|2021-07-11 17:36:10|2146.77|2138.07|2146.8|2138.1|2146.82|2138.12|2146.77|2138.07|18
1626024980000|2021-07-11 17:36:20|2146.77|2138.07|2146.1|2137.4|2146.77|2138.07|2146.06|2137.36|26
1626024990000|2021-07-11 17:36:30|2146.07|2137.37|2145.68|2136.98|2146.1|2137.4|2145.66|2136.96|27
1626025000000|2021-07-11 17:36:40|2145.67|2136.97|2145.63|2136.93|2145.68|2136.98|2145.57|2136.87|15
1626025010000|2021-07-11 17:36:50|2145.56|2136.86|2145.44|2136.74|2145.59|2136.89|2145.25|2136.55|29
1626025020000|2021-07-11 17:37:00|2145.38|2136.68|2145.34|2136.64|2145.44|2136.74|2145.27|2136.57|28
1626025030000|2021-07-11 17:37:10|2145.33|2136.63|2145.21|2136.51|2145.46|2136.76|2145.08|2136.38|24
1626025040000|2021-07-11 17:37:20|2145.23|2136.53|2145.78|2137.08|2146.18|2137.48|2145.21|2136.51|32
1626025050000|2021-07-11 17:37:30|2145.79|2137.09|2145.42|2136.72|2145.79|2137.09|2145.22|2136.52|29
1626025060000|2021-07-11 17:37:40|2145.45|2136.75|2145.5|2136.8|2145.51|2136.81|2145.27|2136.57|26
1626025070000|2021-07-11 17:37:50|2145.48|2136.78|2145.63|2136.93|2145.67|2136.97|2145.48|2136.78|18
1626025080000|2021-07-11 17:38:00|2145.66|2136.96|2145.53|2136.83|2145.7|2137|2145.52|2136.82|23
1626025090000|2021-07-11 17:38:10|2145.54|2136.84|2145.13|2136.43|2145.55|2136.85|2145.12|2136.42|21
1626025100000|2021-07-11 17:38:20|2145.12|2136.42|2145.18|2136.48|2145.23|2136.53|2145.11|2136.41|16
1626025110000|2021-07-11 17:38:30|2145.19|2136.49|2145.38|2136.68|2145.66|2136.96|2145.15|2136.45|26
1626025120000|2021-07-11 17:38:40|2145.41|2136.71|2145.68|2136.98|2145.68|2136.98|2145.41|2136.71|13
1626025130000|2021-07-11 17:38:50|2145.72|2137.02|2145.58|2136.88|2145.81|2137.11|2145.58|2136.88|16
1626025140000|2021-07-11 17:39:00|2145.61|2136.91|2145.48|2136.78|2145.67|2136.97|2145.43|2136.73|28
1626025150000|2021-07-11 17:39:10|2145.46|2136.76|2145.26|2136.56|2145.48|2136.78|2145.23|2136.53|20
1626025160000|2021-07-11 17:39:20|2145.23|2136.53|2145.26|2136.56|2145.31|2136.61|2145.21|2136.51|19
1626025170000|2021-07-11 17:39:30|2145.25|2136.55|2145.27|2136.57|2145.27|2136.57|2145.25|2136.55|2
1626025180000|2021-07-11 17:39:40|2145.25|2136.55|2145.24|2136.54|2145.27|2136.57|2145.24|2136.54|4
1626025190000|2021-07-11 17:39:50|2145.26|2136.56|2145.26|2136.56|2145.26|2136.56|2145.24|2136.54|4
1626025200000|2021-07-11 17:40:00|2145.24|2136.54|2146.26|2137.56|2146.26|2137.56|2145.23|2136.53|22
1626025210000|2021-07-11 17:40:10|2146.27|2137.57|2146.31|2137.61|2146.37|2137.67|2146.27|2137.57|22
1626025220000|2021-07-11 17:40:20|2146.37|2137.67|2147.19|2138.49|2147.19|2138.49|2146.31|2137.61|25
1626025230000|2021-07-11 17:40:30|2147.21|2138.51|2146.93|2138.23|2147.29|2138.59|2146.92|2138.22|26
1626025240000|2021-07-11 17:40:40|2146.84|2138.14|2146.88|2138.18|2146.92|2138.22|2146.82|2138.12|26
1626025250000|2021-07-11 17:40:50|2146.84|2138.14|2145.96|2137.26|2146.84|2138.14|2145.86|2137.16|22
1626025260000|2021-07-11 17:41:00|2145.97|2137.27|2146.51|2137.81|2146.51|2137.81|2145.84|2137.14|19
1626025270000|2021-07-11 17:41:10|2146.5|2137.8|2146.45|2137.75|2146.5|2137.8|2146.32|2137.62|18
1626025280000|2021-07-11 17:41:20|2146.46|2137.76|2146|2137.3|2146.46|2137.76|2145.98|2137.28|17
1626025290000|2021-07-11 17:41:30|2145.99|2137.29|2146.01|2137.31|2146.05|2137.35|2145.99|2137.29|9
1626025300000|2021-07-11 17:41:40|2146.02|2137.32|2146.24|2137.54|2146.24|2137.54|2146|2137.3|27
1626025310000|2021-07-11 17:41:50|2146.26|2137.56|2146.72|2138.02|2146.72|2138.02|2146.1|2137.4|30
1626025320000|2021-07-11 17:42:00|2146.75|2138.05|2145.69|2136.99|2146.81|2138.11|2145.63|2136.93|23
1626025330000|2021-07-11 17:42:10|2145.65|2136.95|2145.59|2136.89|2145.7|2137|2145.52|2136.82|13
1626025340000|2021-07-11 17:42:20|2145.61|2136.91|2145.61|2136.91|2145.71|2137.01|2145.58|2136.88|24
1626025350000|2021-07-11 17:42:30|2145.65|2136.95|2145.58|2136.88|2145.65|2136.95|2145.54|2136.84|30
1626025360000|2021-07-11 17:42:40|2145.62|2136.92|2145.2|2136.5|2145.63|2136.93|2145.1|2136.4|28
1626025370000|2021-07-11 17:42:50|2145.16|2136.46|2145.17|2136.47|2145.2|2136.5|2145.16|2136.46|10
1626025380000|2021-07-11 17:43:00|2145.19|2136.49|2145.2|2136.5|2145.39|2136.69|2145.17|2136.47|21
1626025390000|2021-07-11 17:43:10|2145.19|2136.49|2145.2|2136.5|2145.21|2136.51|2145.17|2136.47|14
1626025400000|2021-07-11 17:43:20|2145.18|2136.48|2145.27|2136.57|2145.27|2136.57|2145.17|2136.47|22
1626025410000|2021-07-11 17:43:30|2145.24|2136.54|2146.41|2137.71|2146.41|2137.71|2145.24|2136.54|15
1626025420000|2021-07-11 17:43:40|2146.42|2137.72|2146.29|2137.59|2146.44|2137.74|2146.29|2137.59|16
1626025430000|2021-07-11 17:43:50|2146.26|2137.56|2146.15|2137.45|2146.29|2137.59|2146.11|2137.41|23
1626025440000|2021-07-11 17:44:00|2146.12|2137.42|2146.27|2137.57|2146.27|2137.57|2146.12|2137.42|17
1626025450000|2021-07-11 17:44:10|2146.26|2137.56|2146.25|2137.55|2146.28|2137.58|2146.25|2137.55|5
1626025460000|2021-07-11 17:44:20|2146.22|2137.52|2145.76|2137.06|2146.22|2137.52|2145.64|2136.94|12
1626025470000|2021-07-11 17:44:30|2145.75|2137.05|2145.76|2137.06|2145.81|2137.11|2145.65|2136.95|16
1626025480000|2021-07-11 17:44:40|2145.74|2137.04|2146.08|2137.38|2146.08|2137.38|2145.73|2137.03|24
1626025490000|2021-07-11 17:44:50|2146.17|2137.47|2146.25|2137.55|2146.28|2137.58|2146.12|2137.42|13
1626025500000|2021-07-11 17:45:00|2146.27|2137.57|2145.85|2137.15|2146.28|2137.58|2145.83|2137.13|15
1626025510000|2021-07-11 17:45:10|2145.92|2137.22|2145.49|2136.79|2145.92|2137.22|2145.46|2136.76|15
1626025520000|2021-07-11 17:45:20|2145.51|2136.81|2145.53|2136.83|2145.59|2136.89|2145.49|2136.79|13
1626025530000|2021-07-11 17:45:30|2145.5|2136.8|2145.54|2136.84|2145.67|2136.97|2145.5|2136.8|18
1626025540000|2021-07-11 17:45:40|2145.52|2136.82|2145.61|2136.91|2145.61|2136.91|2145.51|2136.81|13
1626025550000|2021-07-11 17:45:50|2145.62|2136.92|2145.94|2137.24|2145.94|2137.24|2145.62|2136.92|16
1626025560000|2021-07-11 17:46:00|2145.93|2137.23|2145.57|2136.87|2145.93|2137.23|2145.57|2136.87|16
1626025570000|2021-07-11 17:46:10|2145.58|2136.88|2145.6|2136.9|2145.66|2136.96|2145.58|2136.88|19
1626025580000|2021-07-11 17:46:20|2145.61|2136.91|2145.62|2136.92|2145.62|2136.92|2145.59|2136.89|8
1626025590000|2021-07-11 17:46:30|2145.61|2136.91|2145.63|2136.93|2145.65|2136.95|2145.6|2136.9|17
1626025600000|2021-07-11 17:46:40|2145.61|2136.91|2145.64|2136.94|2145.65|2136.95|2145.61|2136.91|7
1626025610000|2021-07-11 17:46:50|2145.61|2136.91|2145.64|2136.94|2145.65|2136.95|2145.61|2136.91|17
1626025620000|2021-07-11 17:47:00|2145.63|2136.93|2145.63|2136.93|2145.65|2136.95|2145.62|2136.92|9
1626025630000|2021-07-11 17:47:10|2145.64|2136.94|2145.6|2136.9|2145.65|2136.95|2145.53|2136.83|13
1626025640000|2021-07-11 17:47:20|2145.55|2136.85|2145.6|2136.9|2145.65|2136.95|2145.55|2136.85|14
1626025650000|2021-07-11 17:47:30|2145.61|2136.91|2145.71|2137.01|2145.78|2137.08|2145.6|2136.9|20
1626025660000|2021-07-11 17:47:40|2145.72|2137.02|2146.03|2137.33|2146.03|2137.33|2145.72|2137.02|23
1626025670000|2021-07-11 17:47:50|2146.04|2137.34|2145.92|2137.22|2146.04|2137.34|2145.83|2137.13|16
1626025680000|2021-07-11 17:48:00|2145.93|2137.23|2146.06|2137.36|2146.17|2137.47|2145.85|2137.15|24
1626025690000|2021-07-11 17:48:10|2146.05|2137.35|2146.23|2137.53|2146.3|2137.6|2145.92|2137.22|28
1626025700000|2021-07-11 17:48:20|2146.24|2137.54|2146.31|2137.61|2146.41|2137.71|2146.22|2137.52|21
1626025710000|2021-07-11 17:48:30|2146.32|2137.62|2146.18|2137.48|2146.32|2137.62|2146.16|2137.46|28
1626025720000|2021-07-11 17:48:40|2146.19|2137.49|2146.18|2137.48|2146.21|2137.51|2146.18|2137.48|6
1626025730000|2021-07-11 17:48:50|2146.19|2137.49|2146.56|2137.86|2146.56|2137.86|2146.18|2137.48|22
1626025740000|2021-07-11 17:49:00|2146.57|2137.87|2148.33|2139.63|2148.33|2139.63|2146.57|2137.87|31
1626025750000|2021-07-11 17:49:10|2148.36|2139.66|2148.32|2139.62|2148.39|2139.69|2148.31|2139.61|9
1626025760000|2021-07-11 17:49:20|2148.11|2139.41|2147.7|2139|2148.11|2139.41|2147.37|2138.67|24
1626025770000|2021-07-11 17:49:30|2147.71|2139.01|2147.38|2138.68|2147.71|2139.01|2147.33|2138.63|23
1626025780000|2021-07-11 17:49:40|2147.39|2138.69|2147.45|2138.75|2147.5|2138.8|2147.08|2138.38|18
1626025790000|2021-07-11 17:49:50|2147.49|2138.79|2147.29|2138.59|2147.49|2138.79|2147.28|2138.58|23
1626025800000|2021-07-11 17:50:00|2147.33|2138.63|2147.5|2138.8|2147.5|2138.8|2147.24|2138.54|16
1626025810000|2021-07-11 17:50:10|2147.51|2138.81|2146.73|2138.03|2147.51|2138.81|2146.73|2138.03|21
1626025820000|2021-07-11 17:50:20|2146.74|2138.04|2146.53|2137.83|2146.79|2138.09|2146.53|2137.83|5
1626025830000|2021-07-11 17:50:30|2146.58|2137.88|2146.58|2137.88|2146.58|2137.88|2146.58|2137.88|1
1626025840000|2021-07-11 17:50:40|2146.53|2137.83|2146.57|2137.87|2146.57|2137.87|2146.49|2137.79|3
1626025850000|2021-07-11 17:50:50|2146.53|2137.83|2146.52|2137.82|2146.61|2137.91|2146.11|2137.41|23
1626025860000|2021-07-11 17:51:00|2146.51|2137.81|2146.67|2137.97|2146.7|2138|2146.46|2137.76|26
1626025870000|2021-07-11 17:51:10|2146.71|2138.01|2147.01|2138.31|2147.01|2138.31|2146.65|2137.95|37
1626025880000|2021-07-11 17:51:20|2147|2138.3|2147|2138.3|2147.09|2138.39|2146.93|2138.23|26
1626025890000|2021-07-11 17:51:30|2147.01|2138.31|2147.1|2138.4|2147.1|2138.4|2146.94|2138.24|22
1626025900000|2021-07-11 17:51:40|2147.04|2138.34|2147.08|2138.38|2147.11|2138.41|2147.03|2138.33|17
1626025910000|2021-07-11 17:51:50|2147.09|2138.39|2147.32|2138.62|2147.33|2138.63|2146.98|2138.28|31
1626025920000|2021-07-11 17:52:00|2147.31|2138.61|2147.55|2138.85|2147.55|2138.85|2147.05|2138.35|31
1626025930000|2021-07-11 17:52:10|2147.56|2138.86|2147.98|2139.28|2147.98|2139.28|2147.56|2138.86|28
1626025940000|2021-07-11 17:52:20|2147.95|2139.25|2148.27|2139.57|2148.29|2139.59|2147.94|2139.24|31
1626025950000|2021-07-11 17:52:30|2148.3|2139.6|2148.51|2139.81|2148.51|2139.81|2148.19|2139.49|33
1626025960000|2021-07-11 17:52:40|2148.5|2139.8|2148.36|2139.66|2148.5|2139.8|2148.28|2139.58|31
1626025970000|2021-07-11 17:52:50|2148.37|2139.67|2148.61|2139.91|2148.61|2139.91|2148.35|2139.65|27
1626025980000|2021-07-11 17:53:00|2148.6|2139.9|2149.02|2140.32|2149.02|2140.32|2148.59|2139.89|32
1626025990000|2021-07-11 17:53:10|2149.01|2140.31|2149.31|2140.61|2149.31|2140.61|2149.01|2140.31|27
1626026000000|2021-07-11 17:53:20|2149.3|2140.6|2149|2140.3|2149.33|2140.63|2148.95|2140.25|22
1626026010000|2021-07-11 17:53:30|2148.9|2140.2|2149.08|2140.38|2149.19|2140.49|2148.9|2140.2|23
1626026020000|2021-07-11 17:53:40|2149.05|2140.35|2149.28|2140.58|2149.38|2140.68|2149.05|2140.35|22
1626026030000|2021-07-11 17:53:50|2149.27|2140.57|2149.77|2141.07|2149.78|2141.08|2149.12|2140.42|29
1626026040000|2021-07-11 17:54:00|2149.8|2141.1|2149.08|2140.38|2149.9|2141.2|2149.07|2140.37|17
1626026050000|2021-07-11 17:54:10|2149.05|2140.35|2148.88|2140.18|2149.06|2140.36|2148.88|2140.18|10
1626026060000|2021-07-11 17:54:20|2148.9|2140.2|2148.35|2139.65|2148.9|2140.2|2148.3|2139.6|25
1626026070000|2021-07-11 17:54:30|2148.28|2139.58|2149.61|2140.91|2149.61|2140.91|2148.28|2139.58|26
1626026080000|2021-07-11 17:54:40|2149.57|2140.87|2149.54|2140.84|2149.58|2140.88|2149.44|2140.74|30
1626026090000|2021-07-11 17:54:50|2149.55|2140.85|2149.41|2140.71|2149.66|2140.96|2149.41|2140.71|31
1626026100000|2021-07-11 17:55:00|2149.39|2140.69|2149.52|2140.82|2149.52|2140.82|2149.39|2140.69|16
1626026110000|2021-07-11 17:55:10|2149.44|2140.74|2148.47|2139.77|2149.51|2140.81|2148.47|2139.77|25
1626026120000|2021-07-11 17:55:20|2148.46|2139.76|2148.38|2139.68|2148.52|2139.82|2148.33|2139.63|16
1626026130000|2021-07-11 17:55:30|2148.33|2139.63|2148.97|2140.27|2149.01|2140.31|2148.32|2139.62|24
1626026140000|2021-07-11 17:55:40|2148.98|2140.28|2149.02|2140.32|2149.22|2140.52|2148.96|2140.26|28
1626026150000|2021-07-11 17:55:50|2149.03|2140.33|2149.13|2140.43|2149.18|2140.48|2148.92|2140.22|25
1626026160000|2021-07-11 17:56:00|2149.15|2140.45|2148.3|2139.6|2149.22|2140.52|2148.3|2139.6|32
1626026170000|2021-07-11 17:56:10|2148.37|2139.67|2148.27|2139.57|2148.37|2139.67|2148.27|2139.57|5
1626026180000|2021-07-11 17:56:20|2148.2|2139.5|2148.14|2139.44|2148.2|2139.5|2147.91|2139.21|21
1626026190000|2021-07-11 17:56:30|2148.16|2139.46|2147.6|2138.9|2148.19|2139.49|2147.6|2138.9|24
1626026200000|2021-07-11 17:56:40|2147.59|2138.89|2148.34|2139.64|2148.34|2139.64|2147.58|2138.88|12
1626026210000|2021-07-11 17:56:50|2148.32|2139.62|2148.29|2139.59|2148.37|2139.67|2148.27|2139.57|17
1626026220000|2021-07-11 17:57:00|2148.32|2139.62|2148.29|2139.59|2148.33|2139.63|2148.23|2139.53|11
1626026230000|2021-07-11 17:57:10|2148.33|2139.63|2148.28|2139.58|2148.37|2139.67|2148.28|2139.58|9
1626026240000|2021-07-11 17:57:20|2148.32|2139.62|2148.32|2139.62|2148.32|2139.62|2148.25|2139.55|12
1626026250000|2021-07-11 17:57:30|2148.27|2139.57|2148.14|2139.44|2148.28|2139.58|2148.12|2139.42|12
1626026260000|2021-07-11 17:57:40|2148.23|2139.53|2148.41|2139.71|2148.54|2139.84|2148.18|2139.48|23
1626026270000|2021-07-11 17:57:50|2148.38|2139.68|2148.6|2139.9|2148.8|2140.1|2148.37|2139.67|24
1626026280000|2021-07-11 17:58:00|2148.56|2139.86|2148.71|2140.01|2148.73|2140.03|2148.5|2139.8|30
1626026290000|2021-07-11 17:58:10|2148.69|2139.99|2148.68|2139.98|2148.73|2140.03|2148.64|2139.94|19
1626026300000|2021-07-11 17:58:20|2148.67|2139.97|2148.55|2139.85|2148.71|2140.01|2148.55|2139.85|13
1626026310000|2021-07-11 17:58:30|2148.6|2139.9|2148.45|2139.75|2148.65|2139.95|2148.4|2139.7|14
1626026320000|2021-07-11 17:58:40|2148.42|2139.72|2148.33|2139.63|2148.43|2139.73|2148.28|2139.58|8
1626026330000|2021-07-11 17:58:50|2148.32|2139.62|2148.67|2139.97|2148.68|2139.98|2148.28|2139.58|13
1626026340000|2021-07-11 17:59:00|2148.64|2139.94|2147.76|2139.06|2148.66|2139.96|2147.7|2139|22
1626026350000|2021-07-11 17:59:10|2147.78|2139.08|2147.3|2138.6|2147.78|2139.08|2147.3|2138.6|24
1626026360000|2021-07-11 17:59:20|2147.14|2138.44|2147.09|2138.39|2147.56|2138.86|2146.67|2137.97|32
1626026370000|2021-07-11 17:59:30|2147.1|2138.4|2146.89|2138.19|2147.1|2138.4|2146.86|2138.16|25
1626026380000|2021-07-11 17:59:40|2146.83|2138.13|2146.84|2138.14|2146.89|2138.19|2146.81|2138.11|16
1626026390000|2021-07-11 17:59:50|2146.87|2138.17|2146.83|2138.13|2146.89|2138.19|2146.83|2138.13|26
1626026400000|2021-07-11 18:00:00|2146.85|2138.15|2147.95|2139.25|2147.99|2139.29|2146.85|2138.15|31
1626026410000|2021-07-11 18:00:10|2147.93|2139.23|2147.92|2139.22|2148.08|2139.38|2147.81|2139.11|33
1626026420000|2021-07-11 18:00:20|2147.91|2139.21|2147.47|2138.77|2147.93|2139.23|2147.26|2138.56|33
1626026430000|2021-07-11 18:00:30|2147.48|2138.78|2147.89|2139.19|2147.97|2139.27|2147.46|2138.76|31
1626026440000|2021-07-11 18:00:40|2147.94|2139.24|2148.12|2139.42|2148.12|2139.42|2147.89|2139.19|27
1626026450000|2021-07-11 18:00:50|2148.13|2139.43|2148.03|2139.33|2148.19|2139.49|2148.03|2139.33|15
1626026460000|2021-07-11 18:01:00|2148.02|2139.32|2146.85|2138.15|2148.1|2139.4|2146.85|2138.15|29
1626026470000|2021-07-11 18:01:10|2146.82|2138.12|2146.7|2138|2146.82|2138.12|2146.6|2137.9|14
1626026480000|2021-07-11 18:01:20|2146.73|2138.03|2146.68|2137.98|2146.81|2138.11|2146.67|2137.97|18
1626026490000|2021-07-11 18:01:30|2146.73|2138.03|2146.44|2137.74|2146.82|2138.12|2146.41|2137.71|23
1626026500000|2021-07-11 18:01:40|2146.42|2137.72|2146.21|2137.51|2146.42|2137.72|2145.93|2137.23|28
1626026510000|2021-07-11 18:01:50|2146.3|2137.6|2146.31|2137.61|2146.47|2137.77|2146.13|2137.43|27
1626026520000|2021-07-11 18:02:00|2146.33|2137.63|2144.85|2136.15|2146.33|2137.63|2144.56|2135.86|36
1626026530000|2021-07-11 18:02:10|2144.83|2136.13|2144.63|2135.93|2144.86|2136.16|2144.62|2135.92|30
1626026540000|2021-07-11 18:02:20|2144.65|2135.95|2144.31|2135.61|2144.71|2136.01|2144.24|2135.54|26
1626026550000|2021-07-11 18:02:30|2144.29|2135.59|2143.13|2134.43|2144.34|2135.64|2143.1|2134.4|29
1626026560000|2021-07-11 18:02:40|2143.14|2134.44|2143.52|2134.82|2143.52|2134.82|2143.05|2134.35|27
1626026570000|2021-07-11 18:02:50|2143.53|2134.83|2143.17|2134.47|2143.6|2134.9|2143.17|2134.47|21
1626026580000|2021-07-11 18:03:00|2143.05|2134.35|2142.98|2134.28|2143.05|2134.35|2142.75|2134.05|24
1626026590000|2021-07-11 18:03:10|2143.1|2134.4|2142.99|2134.29|2143.11|2134.41|2142.96|2134.26|12
1626026600000|2021-07-11 18:03:20|2142.96|2134.26|2142.9|2134.2|2143.04|2134.34|2142.62|2133.92|25
1626026610000|2021-07-11 18:03:30|2142.81|2134.11|2142.48|2133.78|2142.96|2134.26|2142.45|2133.75|24
1626026620000|2021-07-11 18:03:40|2142.42|2133.72|2142.26|2133.56|2142.42|2133.72|2142.1|2133.4|17
1626026630000|2021-07-11 18:03:50|2142.24|2133.54|2142.22|2133.52|2142.24|2133.54|2142.17|2133.47|6
1626026640000|2021-07-11 18:04:00|2142.23|2133.53|2142.06|2133.36|2142.23|2133.53|2142.05|2133.35|11
1626026650000|2021-07-11 18:04:10|2142.05|2133.35|2142.01|2133.31|2142.06|2133.36|2141.99|2133.29|10
1626026660000|2021-07-11 18:04:20|2142.02|2133.32|2143.27|2134.57|2143.27|2134.57|2142.02|2133.32|22
1626026670000|2021-07-11 18:04:30|2143.25|2134.55|2142.72|2134.02|2143.25|2134.55|2142.64|2133.94|32
1626026680000|2021-07-11 18:04:40|2142.78|2134.08|2142.89|2134.19|2143.6|2134.9|2142.78|2134.08|33
1626026690000|2021-07-11 18:04:50|2142.83|2134.13|2142.86|2134.16|2142.95|2134.25|2142.65|2133.95|34
1626026700000|2021-07-11 18:05:00|2143.09|2134.39|2143.27|2134.57|2143.28|2134.58|2143.08|2134.38|26
1626026710000|2021-07-11 18:05:10|2143.31|2134.61|2142.97|2134.27|2143.31|2134.61|2142.62|2133.92|27
1626026720000|2021-07-11 18:05:20|2143.11|2134.41|2142.93|2134.23|2143.26|2134.56|2142.86|2134.16|28
1626026730000|2021-07-11 18:05:30|2142.98|2134.28|2142.78|2134.08|2142.98|2134.28|2142.78|2134.08|20
1626026740000|2021-07-11 18:05:40|2142.82|2134.12|2142.8|2134.1|2142.82|2134.12|2142.8|2134.1|3
1626026750000|2021-07-11 18:05:50|2142.71|2134.01|2142.28|2133.58|2142.71|2134.01|2142.28|2133.58|19
1626026760000|2021-07-11 18:06:00|2142.31|2133.61|2142.7|2134|2142.86|2134.16|2142.28|2133.58|25
1626026770000|2021-07-11 18:06:10|2142.93|2134.23|2142.69|2133.99|2143.03|2134.33|2142.62|2133.92|29
1626026780000|2021-07-11 18:06:20|2142.65|2133.95|2142.52|2133.82|2142.72|2134.02|2142.37|2133.67|29
1626026790000|2021-07-11 18:06:30|2142.56|2133.86|2143.09|2134.39|2143.33|2134.63|2142.46|2133.76|36
1626026800000|2021-07-11 18:06:40|2143.18|2134.48|2143.16|2134.46|2143.24|2134.54|2143.13|2134.43|15
1626026810000|2021-07-11 18:06:50|2143.07|2134.37|2142.8|2134.1|2143.08|2134.38|2142.8|2134.1|11
1626026820000|2021-07-11 18:07:00|2142.76|2134.06|2142.64|2133.94|2142.82|2134.12|2142.64|2133.94|14
1626026830000|2021-07-11 18:07:10|2142.69|2133.99|2142.46|2133.76|2142.78|2134.08|2142.46|2133.76|16
1626026840000|2021-07-11 18:07:20|2142.43|2133.73|2142.26|2133.56|2142.43|2133.73|2142.09|2133.39|25
1626026850000|2021-07-11 18:07:30|2142.28|2133.58|2142.14|2133.44|2142.3|2133.6|2142.14|2133.44|13
1626026860000|2021-07-11 18:07:40|2142.15|2133.45|2141.66|2132.96|2142.15|2133.45|2141.66|2132.96|13
1626026870000|2021-07-11 18:07:50|2141.68|2132.98|2141.53|2132.83|2141.72|2133.02|2141.53|2132.83|13
1626026880000|2021-07-11 18:08:00|2141.54|2132.84|2141.94|2133.24|2142.31|2133.61|2141.52|2132.82|28
1626026890000|2021-07-11 18:08:10|2141.92|2133.22|2141.84|2133.14|2142|2133.3|2141.83|2133.13|17
1626026900000|2021-07-11 18:08:20|2141.92|2133.22|2142|2133.3|2142.07|2133.37|2141.91|2133.21|24
1626026910000|2021-07-11 18:08:30|2141.99|2133.29|2141.74|2133.04|2142.05|2133.35|2141.65|2132.95|22
1626026920000|2021-07-11 18:08:40|2141.71|2133.01|2141.79|2133.09|2141.82|2133.12|2141.71|2133.01|13
1626026930000|2021-07-11 18:08:50|2141.82|2133.12|2141.68|2132.98|2141.88|2133.18|2141.68|2132.98|17
1626026940000|2021-07-11 18:09:00|2141.66|2132.96|2140.99|2132.29|2141.68|2132.98|2140.99|2132.29|18
1626026950000|2021-07-11 18:09:10|2140.97|2132.27|2140.89|2132.19|2141.07|2132.37|2140.84|2132.14|22
1626026960000|2021-07-11 18:09:20|2140.88|2132.18|2140.82|2132.12|2140.92|2132.22|2140.82|2132.12|19
1626026970000|2021-07-11 18:09:30|2140.86|2132.16|2140.76|2132.06|2140.94|2132.24|2140.73|2132.03|32
1626026980000|2021-07-11 18:09:40|2140.75|2132.05|2141.41|2132.71|2141.42|2132.72|2140.73|2132.03|26
1626026990000|2021-07-11 18:09:50|2141.47|2132.77|2141.51|2132.81|2141.53|2132.83|2141.23|2132.53|31
1626027000000|2021-07-11 18:10:00|2141.45|2132.75|2141.08|2132.38|2141.54|2132.84|2140.84|2132.14|28
1626027010000|2021-07-11 18:10:10|2141.07|2132.37|2141.37|2132.67|2141.37|2132.67|2141.05|2132.35|20
1626027020000|2021-07-11 18:10:20|2141.34|2132.64|2141.32|2132.62|2141.38|2132.68|2141.32|2132.62|9
1626027030000|2021-07-11 18:10:30|2141.37|2132.67|2141.43|2132.73|2141.43|2132.73|2141.29|2132.59|17
1626027040000|2021-07-11 18:10:40|2141.6|2132.9|2141.68|2132.98|2141.72|2133.02|2141.6|2132.9|19
1626027050000|2021-07-11 18:10:50|2141.61|2132.91|2141.76|2133.06|2141.78|2133.08|2141.61|2132.91|11
1626027060000|2021-07-11 18:11:00|2141.79|2133.09|2141.91|2133.21|2141.91|2133.21|2141.78|2133.08|7
1626027070000|2021-07-11 18:11:10|2141.95|2133.25|2142.02|2133.32|2142.19|2133.49|2141.84|2133.14|26
1626027080000|2021-07-11 18:11:20|2141.95|2133.25|2141.88|2133.18|2142.02|2133.32|2141.88|2133.18|21
1626027090000|2021-07-11 18:11:30|2141.59|2132.89|2141.42|2132.72|2141.59|2132.89|2141.38|2132.68|19
1626027100000|2021-07-11 18:11:40|2141.43|2132.73|2141.18|2132.48|2141.43|2132.73|2141.08|2132.38|20
1626027110000|2021-07-11 18:11:50|2141.17|2132.47|2140.72|2132.02|2141.17|2132.47|2140.68|2131.98|25
1626027120000|2021-07-11 18:12:00|2140.71|2132.01|2140.21|2131.51|2140.84|2132.14|2140.1|2131.4|32
1626027130000|2021-07-11 18:12:10|2140.31|2131.61|2140.3|2131.6|2140.36|2131.66|2140.25|2131.55|30
1626027140000|2021-07-11 18:12:20|2140.31|2131.61|2140.48|2131.78|2140.54|2131.84|2140.3|2131.6|19
1626027150000|2021-07-11 18:12:30|2140.46|2131.76|2140.73|2132.03|2140.77|2132.07|2140.46|2131.76|25
1626027160000|2021-07-11 18:12:40|2140.81|2132.11|2140.81|2132.11|2141.08|2132.38|2140.79|2132.09|30
1626027170000|2021-07-11 18:12:50|2140.79|2132.09|2140.82|2132.12|2140.87|2132.17|2140.76|2132.06|22
1626027180000|2021-07-11 18:13:00|2140.94|2132.24|2141.08|2132.38|2141.3|2132.6|2140.8|2132.1|27
1626027190000|2021-07-11 18:13:10|2141.09|2132.39|2141.4|2132.7|2141.44|2132.74|2141.06|2132.36|28
1626027200000|2021-07-11 18:13:20|2141.41|2132.71|2141.81|2133.11|2141.85|2133.15|2141.38|2132.68|27
1626027210000|2021-07-11 18:13:30|2141.82|2133.12|2141.84|2133.14|2141.88|2133.18|2141.74|2133.04|11
1626027220000|2021-07-11 18:13:40|2141.88|2133.18|2142.29|2133.59|2142.34|2133.64|2141.79|2133.09|21
1626027230000|2021-07-11 18:13:50|2142.27|2133.57|2142.16|2133.46|2142.27|2133.57|2142.04|2133.34|27
1626027240000|2021-07-11 18:14:00|2142.13|2133.43|2141.61|2132.91|2142.13|2133.43|2141.58|2132.88|23
1626027250000|2021-07-11 18:14:10|2141.64|2132.94|2141.63|2132.93|2141.72|2133.02|2141.58|2132.88|20
1626027260000|2021-07-11 18:14:20|2141.64|2132.94|2141.61|2132.91|2141.68|2132.98|2141.61|2132.91|12
1626027270000|2021-07-11 18:14:30|2141.57|2132.87|2141|2132.3|2141.64|2132.94|2140.91|2132.21|26
1626027280000|2021-07-11 18:14:40|2140.98|2132.28|2141.12|2132.42|2141.14|2132.44|2140.94|2132.24|31
1626027290000|2021-07-11 18:14:50|2141.11|2132.41|2141.35|2132.65|2141.35|2132.65|2141.09|2132.39|20
1626027300000|2021-07-11 18:15:00|2141.44|2132.74|2141.92|2133.22|2141.92|2133.22|2141.44|2132.74|28
1626027310000|2021-07-11 18:15:10|2141.87|2133.17|2141.55|2132.85|2142.08|2133.38|2141.36|2132.66|31
1626027320000|2021-07-11 18:15:20|2141.56|2132.86|2141.61|2132.91|2141.61|2132.91|2141.54|2132.84|18
1626027330000|2021-07-11 18:15:30|2141.57|2132.87|2141.59|2132.89|2141.68|2132.98|2141.56|2132.86|20
1626027340000|2021-07-11 18:15:40|2141.58|2132.88|2141.67|2132.97|2141.69|2132.99|2141.58|2132.88|12
1626027350000|2021-07-11 18:15:50|2141.65|2132.95|2142.26|2133.56|2142.26|2133.56|2141.62|2132.92|20
1626027360000|2021-07-11 18:16:00|2142.35|2133.65|2142.43|2133.73|2142.7|2134|2142.35|2133.65|18
1626027370000|2021-07-11 18:16:10|2142.6|2133.9|2142.77|2134.07|2142.77|2134.07|2142.6|2133.9|16
1626027380000|2021-07-11 18:16:20|2142.76|2134.06|2142.54|2133.84|2142.77|2134.07|2142.42|2133.72|22
1626027390000|2021-07-11 18:16:30|2142.62|2133.92|2142.97|2134.27|2142.97|2134.27|2142.61|2133.91|13
1626027400000|2021-07-11 18:16:40|2142.99|2134.29|2142.85|2134.15|2143.05|2134.35|2142.85|2134.15|9
1626027410000|2021-07-11 18:16:50|2142.87|2134.17|2143.6|2134.9|2143.63|2134.93|2142.85|2134.15|21
1626027420000|2021-07-11 18:17:00|2143.58|2134.88|2144.03|2135.33|2144.09|2135.39|2143.54|2134.84|25
1626027430000|2021-07-11 18:17:10|2143.98|2135.28|2144.34|2135.64|2144.34|2135.64|2143.98|2135.28|19
1626027440000|2021-07-11 18:17:20|2144.3|2135.6|2143.05|2134.35|2144.33|2135.63|2143.05|2134.35|29
1626027450000|2021-07-11 18:17:30|2143.08|2134.38|2143.12|2134.42|2143.15|2134.45|2143.07|2134.37|12
1626027460000|2021-07-11 18:17:40|2143.13|2134.43|2143.1|2134.4|2143.13|2134.43|2143.09|2134.39|8
1626027470000|2021-07-11 18:17:50|2143.09|2134.39|2142.87|2134.17|2143.09|2134.39|2142.84|2134.14|12
1626027480000|2021-07-11 18:18:00|2142.86|2134.16|2143.25|2134.55|2143.36|2134.66|2142.86|2134.16|28
1626027490000|2021-07-11 18:18:10|2143.24|2134.54|2143.16|2134.46|2143.34|2134.64|2143.09|2134.39|32
1626027500000|2021-07-11 18:18:20|2143.11|2134.41|2143.24|2134.54|2143.29|2134.59|2143.08|2134.38|31
1626027510000|2021-07-11 18:18:30|2143.23|2134.53|2143.5|2134.8|2143.51|2134.81|2143.23|2134.53|33
1626027520000|2021-07-11 18:18:40|2143.48|2134.78|2142.99|2134.29|2143.49|2134.79|2142.99|2134.29|24
1626027530000|2021-07-11 18:18:50|2142.96|2134.26|2143|2134.3|2143|2134.3|2142.95|2134.25|20
1626027540000|2021-07-11 18:19:00|2142.99|2134.29|2143.31|2134.61|2143.31|2134.61|2142.99|2134.29|17
1626027550000|2021-07-11 18:19:10|2143.12|2134.42|2143.28|2134.58|2143.28|2134.58|2143.12|2134.42|20
1626027560000|2021-07-11 18:19:20|2143.26|2134.56|2143.16|2134.46|2143.26|2134.56|2143.06|2134.36|26
1626027570000|2021-07-11 18:19:30|2143.17|2134.47|2143.1|2134.4|2143.18|2134.48|2143.09|2134.39|20
1626027580000|2021-07-11 18:19:40|2143.09|2134.39|2142.54|2133.84|2143.11|2134.41|2142.54|2133.84|16
1626027590000|2021-07-11 18:19:50|2142.51|2133.81|2142.45|2133.75|2142.53|2133.83|2142.43|2133.73|33
1626027600000|2021-07-11 18:20:00|2142.47|2133.77|2142.66|2133.96|2142.7|2134|2142.41|2133.71|28
1626027610000|2021-07-11 18:20:10|2142.6|2133.9|2142.44|2133.74|2142.6|2133.9|2142.11|2133.41|32
1626027620000|2021-07-11 18:20:20|2142.69|2133.99|2142.32|2133.62|2142.74|2134.04|2142.25|2133.55|31
1626027630000|2021-07-11 18:20:30|2142.3|2133.6|2142.74|2134.04|2142.81|2134.11|2142.28|2133.58|30
1626027640000|2021-07-11 18:20:40|2142.76|2134.06|2142.91|2134.21|2142.91|2134.21|2142.72|2134.02|17
1626027650000|2021-07-11 18:20:50|2142.9|2134.2|2142.93|2134.23|2142.93|2134.23|2142.89|2134.19|7
1626027660000|2021-07-11 18:21:00|2142.91|2134.21|2143.02|2134.32|2143.02|2134.32|2142.91|2134.21|12
1626027670000|2021-07-11 18:21:10|2143.04|2134.34|2143.43|2134.73|2143.43|2134.73|2143.04|2134.34|4
1626027680000|2021-07-11 18:21:20|2143.42|2134.72|2143.47|2134.77|2143.59|2134.89|2143.42|2134.72|18
1626027690000|2021-07-11 18:21:30|2143.46|2134.76|2143.33|2134.63|2143.58|2134.88|2143.33|2134.63|13
1626027700000|2021-07-11 18:21:40|2143.35|2134.65|2143.32|2134.62|2143.44|2134.74|2143.3|2134.6|17
1626027710000|2021-07-11 18:21:50|2143.37|2134.67|2143.49|2134.79|2143.49|2134.79|2143.31|2134.61|11
1626027720000|2021-07-11 18:22:00|2143.47|2134.77|2143.9|2135.2|2143.9|2135.2|2143.47|2134.77|10
1626027730000|2021-07-11 18:22:10|2143.94|2135.24|2143.98|2135.28|2143.98|2135.28|2143.92|2135.22|15
1626027740000|2021-07-11 18:22:20|2143.96|2135.26|2143.94|2135.24|2143.96|2135.26|2143.94|2135.24|11
1626027750000|2021-07-11 18:22:30|2144|2135.3|2143.82|2135.12|2144.01|2135.31|2143.8|2135.1|25
1626027760000|2021-07-11 18:22:40|2143.83|2135.13|2143.85|2135.15|2143.88|2135.18|2143.83|2135.13|21
1626027770000|2021-07-11 18:22:50|2143.82|2135.12|2143.89|2135.19|2143.96|2135.26|2143.82|2135.12|24
1626027780000|2021-07-11 18:23:00|2143.95|2135.25|2144.11|2135.41|2144.13|2135.43|2143.95|2135.25|22
1626027790000|2021-07-11 18:23:10|2144.12|2135.42|2144.83|2136.13|2144.83|2136.13|2144.1|2135.4|19
1626027800000|2021-07-11 18:23:20|2144.85|2136.15|2144.4|2135.7|2144.91|2136.21|2144.4|2135.7|19
1626027810000|2021-07-11 18:23:30|2144.41|2135.71|2144.38|2135.68|2144.41|2135.71|2144.1|2135.4|28
1626027820000|2021-07-11 18:23:40|2144.4|2135.7|2144.31|2135.61|2144.44|2135.74|2144.31|2135.61|21
1626027830000|2021-07-11 18:23:50|2144.32|2135.62|2144.34|2135.64|2144.34|2135.64|2144.31|2135.61|5
1626027840000|2021-07-11 18:24:00|2144.4|2135.7|2144.33|2135.63|2144.52|2135.82|2144.33|2135.63|17
1626027850000|2021-07-11 18:24:10|2144.32|2135.62|2144.71|2136.01|2144.75|2136.05|2144.32|2135.62|18
1626027860000|2021-07-11 18:24:20|2144.75|2136.05|2144.46|2135.76|2144.77|2136.07|2144.46|2135.76|30
1626027870000|2021-07-11 18:24:30|2144.5|2135.8|2143.8|2135.1|2144.5|2135.8|2143.79|2135.09|26
1626027880000|2021-07-11 18:24:40|2143.79|2135.09|2143.67|2134.97|2143.84|2135.14|2143.67|2134.97|26
1626027890000|2021-07-11 18:24:50|2143.69|2134.99|2143.64|2134.94|2143.71|2135.01|2143.61|2134.91|19
1626027900000|2021-07-11 18:25:00|2143.62|2134.92|2142.86|2134.16|2143.62|2134.92|2142.86|2134.16|20
1626027910000|2021-07-11 18:25:10|2142.88|2134.18|2143.14|2134.44|2143.22|2134.52|2142.83|2134.13|18
1626027920000|2021-07-11 18:25:20|2143.13|2134.43|2142.39|2133.69|2143.14|2134.44|2142.36|2133.66|27
1626027930000|2021-07-11 18:25:30|2142.4|2133.7|2142.26|2133.56|2142.42|2133.72|2142.21|2133.51|16
1626027940000|2021-07-11 18:25:40|2142.18|2133.48|2142.12|2133.42|2142.18|2133.48|2142.06|2133.36|6
1626027950000|2021-07-11 18:25:50|2142.1|2133.4|2141.96|2133.26|2142.12|2133.42|2141.96|2133.26|17
1626027960000|2021-07-11 18:26:00|2141.99|2133.29|2142.73|2134.03|2142.78|2134.08|2141.99|2133.29|25
1626027970000|2021-07-11 18:26:10|2142.72|2134.02|2143.44|2134.74|2143.44|2134.74|2142.69|2133.99|32
1626027980000|2021-07-11 18:26:20|2143.49|2134.79|2143.05|2134.35|2143.54|2134.84|2143.05|2134.35|31
1626027990000|2021-07-11 18:26:30|2143.03|2134.33|2143.01|2134.31|2143.09|2134.39|2142.91|2134.21|22
1626028000000|2021-07-11 18:26:40|2143.05|2134.35|2143.12|2134.42|2143.23|2134.53|2143.05|2134.35|34
1626028010000|2021-07-11 18:26:50|2143.11|2134.41|2143.36|2134.66|2143.4|2134.7|2143.1|2134.4|27
1626028020000|2021-07-11 18:27:00|2143.38|2134.68|2143.26|2134.56|2143.39|2134.69|2143.26|2134.56|31
1626028030000|2021-07-11 18:27:10|2143.25|2134.55|2143.29|2134.59|2143.31|2134.61|2143.21|2134.51|18
1626028040000|2021-07-11 18:27:20|2143.26|2134.56|2142.13|2133.43|2143.26|2134.56|2142.13|2133.43|29
1626028050000|2021-07-11 18:27:30|2142.14|2133.44|2142.35|2133.65|2142.35|2133.65|2142.03|2133.33|30
1626028060000|2021-07-11 18:27:40|2142.36|2133.66|2142.3|2133.6|2142.41|2133.71|2142.23|2133.53|30
1626028070000|2021-07-11 18:27:50|2142.27|2133.57|2142.3|2133.6|2142.39|2133.69|2142.27|2133.57|25
1626028080000|2021-07-11 18:28:00|2142.24|2133.54|2142.35|2133.65|2142.37|2133.67|2142.22|2133.52|31
1626028090000|2021-07-11 18:28:10|2142.36|2133.66|2142.32|2133.62|2142.39|2133.69|2142.21|2133.51|29
1626028100000|2021-07-11 18:28:20|2142.39|2133.69|2143.32|2134.62|2143.49|2134.79|2142.39|2133.69|28
1626028110000|2021-07-11 18:28:30|2143.29|2134.59|2143.53|2134.83|2143.53|2134.83|2143.06|2134.36|36
1626028120000|2021-07-11 18:28:40|2143.59|2134.89|2144.03|2135.33|2144.09|2135.39|2143.59|2134.89|28
1626028130000|2021-07-11 18:28:50|2144.02|2135.32|2144.01|2135.31|2144.13|2135.43|2143.94|2135.24|29
1626028140000|2021-07-11 18:29:00|2144.02|2135.32|2143.92|2135.22|2144.04|2135.34|2143.91|2135.21|24
1626028150000|2021-07-11 18:29:10|2143.87|2135.17|2143.66|2134.96|2143.91|2135.21|2143.58|2134.88|32
1626028160000|2021-07-11 18:29:20|2143.67|2134.97|2143.73|2135.03|2143.78|2135.08|2143.67|2134.97|21
1626028170000|2021-07-11 18:29:30|2143.72|2135.02|2143.7|2135|2143.77|2135.07|2143.66|2134.96|27
1626028180000|2021-07-11 18:29:40|2143.67|2134.97|2143.76|2135.06|2143.89|2135.19|2143.67|2134.97|21
1626028190000|2021-07-11 18:29:50|2143.77|2135.07|2143.75|2135.05|2143.77|2135.07|2143.65|2134.95|24
1626028200000|2021-07-11 18:30:00|2143.74|2135.04|2143.82|2135.12|2144.09|2135.39|2143.74|2135.04|31
1626028210000|2021-07-11 18:30:10|2143.8|2135.1|2144.43|2135.73|2144.45|2135.75|2143.8|2135.1|34
1626028220000|2021-07-11 18:30:20|2144.47|2135.77|2144.44|2135.74|2144.47|2135.77|2144.35|2135.65|34
1626028230000|2021-07-11 18:30:30|2144.4|2135.7|2144.49|2135.79|2144.56|2135.86|2144.4|2135.7|33
1626028240000|2021-07-11 18:30:40|2144.51|2135.81|2144.58|2135.88|2144.66|2135.96|2144.49|2135.79|31
1626028250000|2021-07-11 18:30:50|2144.55|2135.85|2144.6|2135.9|2144.64|2135.94|2144.51|2135.81|29
1626028260000|2021-07-11 18:31:00|2144.61|2135.91|2144.11|2135.41|2144.64|2135.94|2144.11|2135.41|21
1626028270000|2021-07-11 18:31:10|2144.08|2135.38|2143.96|2135.26|2144.08|2135.38|2143.92|2135.22|19
1626028280000|2021-07-11 18:31:20|2143.99|2135.29|2144.09|2135.39|2144.09|2135.39|2143.92|2135.22|11
1626028290000|2021-07-11 18:31:30|2144.05|2135.35|2143.89|2135.19|2144.1|2135.4|2143.89|2135.19|16
1626028300000|2021-07-11 18:31:40|2143.88|2135.18|2143.41|2134.71|2143.89|2135.19|2143.41|2134.71|14
1626028310000|2021-07-11 18:31:50|2143.4|2134.7|2143.39|2134.69|2143.51|2134.81|2143.39|2134.69|9
1626028320000|2021-07-11 18:32:00|2143.4|2134.7|2143.51|2134.81|2143.51|2134.81|2143.39|2134.69|21
1626028330000|2021-07-11 18:32:10|2143.55|2134.85|2143.54|2134.84|2143.64|2134.94|2143.52|2134.82|13
1626028340000|2021-07-11 18:32:20|2143.58|2134.88|2143.18|2134.48|2143.63|2134.93|2143.18|2134.48|20
1626028350000|2021-07-11 18:32:30|2143.21|2134.51|2143.54|2134.84|2143.54|2134.84|2143.06|2134.36|22
1626028360000|2021-07-11 18:32:40|2143.52|2134.82|2143.6|2134.9|2143.6|2134.9|2143.16|2134.46|21
1626028370000|2021-07-11 18:32:50|2143.61|2134.91|2143.93|2135.23|2143.94|2135.24|2143.61|2134.91|17
1626028380000|2021-07-11 18:33:00|2143.92|2135.22|2143.94|2135.24|2143.96|2135.26|2143.92|2135.22|8
1626028390000|2021-07-11 18:33:10|2144.08|2135.38|2144.01|2135.31|2144.08|2135.38|2143.94|2135.24|4
1626028400000|2021-07-11 18:33:20|2144.05|2135.35|2144.3|2135.6|2144.3|2135.6|2144.05|2135.35|22
1626028410000|2021-07-11 18:33:30|2144.28|2135.58|2144.31|2135.61|2144.32|2135.62|2144.24|2135.54|30
1626028420000|2021-07-11 18:33:40|2144.26|2135.56|2143.61|2134.91|2144.3|2135.6|2143.57|2134.87|28
1626028430000|2021-07-11 18:33:50|2143.54|2134.84|2143.55|2134.85|2143.59|2134.89|2143.5|2134.8|19
1626028440000|2021-07-11 18:34:00|2143.5|2134.8|2143.23|2134.53|2143.5|2134.8|2142.57|2133.87|24
1626028450000|2021-07-11 18:34:10|2143.31|2134.61|2143.47|2134.77|2143.53|2134.83|2143.28|2134.58|21
1626028460000|2021-07-11 18:34:20|2143.45|2134.75|2143.52|2134.82|2143.59|2134.89|2143.45|2134.75|11
1626028470000|2021-07-11 18:34:30|2143.54|2134.84|2143.46|2134.76|2143.6|2134.9|2143.45|2134.75|18
1626028480000|2021-07-11 18:34:40|2143.47|2134.77|2143.08|2134.38|2143.53|2134.83|2143.08|2134.38|24
1626028490000|2021-07-11 18:34:50|2143.18|2134.48|2143.12|2134.42|2143.26|2134.56|2143.11|2134.41|22
1626028500000|2021-07-11 18:35:00|2143.13|2134.43|2143.48|2134.78|2143.48|2134.78|2142.95|2134.25|25
1626028510000|2021-07-11 18:35:10|2143.46|2134.76|2143.49|2134.79|2143.5|2134.8|2143.45|2134.75|17
1626028520000|2021-07-11 18:35:20|2143.47|2134.77|2143.74|2135.04|2143.74|2135.04|2143.47|2134.77|24
1626028530000|2021-07-11 18:35:30|2143.75|2135.05|2144.02|2135.32|2144.1|2135.4|2143.73|2135.03|27
1626028540000|2021-07-11 18:35:40|2143.98|2135.28|2144.45|2135.75|2144.45|2135.75|2143.86|2135.16|24
1626028550000|2021-07-11 18:35:50|2144.46|2135.76|2143.61|2134.91|2144.46|2135.76|2143.6|2134.9|32
1626028560000|2021-07-11 18:36:00|2143.59|2134.89|2143.7|2135|2143.74|2135.04|2143.59|2134.89|21
1626028570000|2021-07-11 18:36:10|2143.69|2134.99|2143.61|2134.91|2143.83|2135.13|2143.59|2134.89|23
1626028580000|2021-07-11 18:36:20|2143.63|2134.93|2143.93|2135.23|2143.93|2135.23|2143.63|2134.93|25
1626028590000|2021-07-11 18:36:30|2143.92|2135.22|2143.92|2135.22|2143.94|2135.24|2143.84|2135.14|14
1626028600000|2021-07-11 18:36:40|2143.94|2135.24|2143.95|2135.25|2144|2135.3|2143.93|2135.23|18
1626028610000|2021-07-11 18:36:50|2143.94|2135.24|2144.22|2135.52|2144.28|2135.58|2143.94|2135.24|21
1626028620000|2021-07-11 18:37:00|2144.25|2135.55|2144.7|2136|2144.75|2136.05|2144.25|2135.55|25
1626028630000|2021-07-11 18:37:10|2144.76|2136.06|2145.39|2136.69|2145.39|2136.69|2144.76|2136.06|19
1626028640000|2021-07-11 18:37:20|2145.41|2136.71|2145.61|2136.91|2145.61|2136.91|2145.38|2136.68|25
1626028650000|2021-07-11 18:37:30|2145.74|2137.04|2145.9|2137.2|2145.93|2137.23|2145.71|2137.01|24
1626028660000|2021-07-11 18:37:40|2145.92|2137.22|2145.84|2137.14|2145.92|2137.22|2145.78|2137.08|27
1626028670000|2021-07-11 18:37:50|2145.86|2137.16|2145.92|2137.22|2145.92|2137.22|2145.85|2137.15|21
1626028680000|2021-07-11 18:38:00|2145.91|2137.21|2145.1|2136.4|2145.92|2137.22|2145.1|2136.4|21
1626028690000|2021-07-11 18:38:10|2145.13|2136.43|2144.93|2136.23|2145.13|2136.43|2144.89|2136.19|22
1626028700000|2021-07-11 18:38:20|2144.94|2136.24|2144.83|2136.13|2144.96|2136.26|2144.79|2136.09|23
1626028710000|2021-07-11 18:38:30|2144.82|2136.12|2145.05|2136.35|2145.07|2136.37|2144.79|2136.09|22
1626028720000|2021-07-11 18:38:40|2145.06|2136.36|2144.99|2136.29|2145.09|2136.39|2144.91|2136.21|31
1626028730000|2021-07-11 18:38:50|2144.97|2136.27|2145.02|2136.32|2145.07|2136.37|2144.95|2136.25|33
1626028740000|2021-07-11 18:39:00|2144.99|2136.29|2144.99|2136.29|2145.08|2136.38|2144.97|2136.27|35
1626028750000|2021-07-11 18:39:10|2144.98|2136.28|2144.99|2136.29|2145.04|2136.34|2144.94|2136.24|30
1626028760000|2021-07-11 18:39:20|2144.98|2136.28|2145.77|2137.07|2145.79|2137.09|2144.96|2136.26|31
1626028770000|2021-07-11 18:39:30|2145.74|2137.04|2145.69|2136.99|2145.83|2137.13|2145.62|2136.92|28
1626028780000|2021-07-11 18:39:40|2145.7|2137|2145.75|2137.05|2145.76|2137.06|2145.68|2136.98|17
1626028790000|2021-07-11 18:39:50|2145.77|2137.07|2145.76|2137.06|2145.79|2137.09|2145.69|2136.99|23
1626028800000|2021-07-11 18:40:00|2145.97|2137.27|2145.67|2136.97|2145.97|2137.27|2145.59|2136.89|24
1626028810000|2021-07-11 18:40:10|2145.65|2136.95|2145.56|2136.86|2145.65|2136.95|2145.54|2136.84|18
1626028820000|2021-07-11 18:40:20|2145.57|2136.87|2145.56|2136.86|2145.6|2136.9|2145.55|2136.85|10
1626028830000|2021-07-11 18:40:30|2145.57|2136.87|2145.6|2136.9|2145.63|2136.93|2145.56|2136.86|9
1626028840000|2021-07-11 18:40:40|2145.61|2136.91|2146.15|2137.45|2146.33|2137.63|2145.58|2136.88|16
1626028850000|2021-07-11 18:40:50|2146.17|2137.47|2146.62|2137.92|2146.62|2137.92|2146.14|2137.44|16
1626028860000|2021-07-11 18:41:00|2146.63|2137.93|2146.72|2138.02|2146.72|2138.02|2146.54|2137.84|25
1626028870000|2021-07-11 18:41:10|2146.7|2138|2145.9|2137.2|2146.8|2138.1|2145.86|2137.16|25
1626028880000|2021-07-11 18:41:20|2145.91|2137.21|2145.78|2137.08|2145.98|2137.28|2145.75|2137.05|19
1626028890000|2021-07-11 18:41:30|2145.75|2137.05|2145.14|2136.44|2145.75|2137.05|2145.14|2136.44|28
1626028900000|2021-07-11 18:41:40|2145.18|2136.48|2145.23|2136.53|2145.31|2136.61|2145.18|2136.48|9
1626028910000|2021-07-11 18:41:50|2145.26|2136.56|2146.28|2137.58|2146.28|2137.58|2145.23|2136.53|16
1626028920000|2021-07-11 18:42:00|2146.27|2137.57|2146.26|2137.56|2146.28|2137.58|2146.26|2137.56|6
1626028930000|2021-07-11 18:42:10|2146.27|2137.57|2148.45|2139.75|2148.47|2139.77|2146.26|2137.56|29
1626028940000|2021-07-11 18:42:20|2148.43|2139.73|2147.93|2139.23|2148.81|2140.11|2147.89|2139.19|29
1626028950000|2021-07-11 18:42:30|2147.95|2139.25|2148.28|2139.58|2148.34|2139.64|2147.95|2139.25|33
1626028960000|2021-07-11 18:42:40|2148.33|2139.63|2148.16|2139.46|2148.35|2139.65|2148.14|2139.44|32
1626028970000|2021-07-11 18:42:50|2148.15|2139.45|2148.09|2139.39|2148.19|2139.49|2148.04|2139.34|25
1626028980000|2021-07-11 18:43:00|2148.1|2139.4|2147.98|2139.28|2148.1|2139.4|2147.95|2139.25|13
1626028990000|2021-07-11 18:43:10|2147.94|2139.24|2147.15|2138.45|2147.94|2139.24|2147.11|2138.41|28
1626029000000|2021-07-11 18:43:20|2147.23|2138.53|2147.31|2138.61|2147.42|2138.72|2147.23|2138.53|25
1626029010000|2021-07-11 18:43:30|2147.33|2138.63|2147.28|2138.58|2147.41|2138.71|2147.25|2138.55|23
1626029020000|2021-07-11 18:43:40|2147.31|2138.61|2147.26|2138.56|2147.41|2138.71|2147.24|2138.54|20
1626029030000|2021-07-11 18:43:50|2147.28|2138.58|2148.02|2139.32|2148.14|2139.44|2147.28|2138.58|17
1626029040000|2021-07-11 18:44:00|2148|2139.3|2148.05|2139.35|2148.23|2139.53|2147.94|2139.24|20
1626029050000|2021-07-11 18:44:10|2148.06|2139.36|2148.06|2139.36|2148.06|2139.36|2148.06|2139.36|1
1626029060000|2021-07-11 18:44:20|2148.07|2139.37|2148.11|2139.41|2148.13|2139.43|2148.07|2139.37|3
1626029070000|2021-07-11 18:44:30|2148.15|2139.45|2148.54|2139.84|2148.54|2139.84|2148.07|2139.37|18
1626029080000|2021-07-11 18:44:40|2148.53|2139.83|2148.57|2139.87|2148.68|2139.98|2148.53|2139.83|30
1626029090000|2021-07-11 18:44:50|2148.56|2139.86|2148.71|2140.01|2148.74|2140.04|2148.28|2139.58|31
1626029100000|2021-07-11 18:45:00|2148.7|2140|2148.26|2139.56|2148.71|2140.01|2148.16|2139.46|22
1626029110000|2021-07-11 18:45:10|2148.19|2139.49|2147.59|2138.89|2148.32|2139.62|2147.58|2138.88|22
1626029120000|2021-07-11 18:45:20|2147.57|2138.87|2147.55|2138.85|2147.58|2138.88|2147.52|2138.82|12
1626029130000|2021-07-11 18:45:30|2147.52|2138.82|2147.65|2138.95|2147.69|2138.99|2147.52|2138.82|19
1626029140000|2021-07-11 18:45:40|2147.67|2138.97|2147.66|2138.96|2147.68|2138.98|2147.64|2138.94|14
1626029150000|2021-07-11 18:45:50|2147.7|2139|2147.67|2138.97|2147.71|2139.01|2147.66|2138.96|11
1626029160000|2021-07-11 18:46:00|2147.66|2138.96|2147.67|2138.97|2147.73|2139.03|2147.66|2138.96|7
1626029170000|2021-07-11 18:46:10|2147.68|2138.98|2147.48|2138.78|2147.68|2138.98|2147.48|2138.78|7
1626029180000|2021-07-11 18:46:20|2147.46|2138.76|2147.45|2138.75|2147.58|2138.88|2147.45|2138.75|13
1626029190000|2021-07-11 18:46:30|2147.44|2138.74|2147.37|2138.67|2147.44|2138.74|2147.37|2138.67|3
1626029200000|2021-07-11 18:46:40|2147.39|2138.69|2147.39|2138.69|2147.39|2138.69|2147.38|2138.68|3
1626029210000|2021-07-11 18:46:50|2147.41|2138.71|2147.48|2138.78|2147.52|2138.82|2147.41|2138.71|6
1626029220000|2021-07-11 18:47:00|2147.38|2138.68|2147.38|2138.68|2147.4|2138.7|2147.34|2138.64|4
1626029230000|2021-07-11 18:47:10|2147.37|2138.67|2146.84|2138.14|2147.37|2138.67|2146.84|2138.14|8
1626029240000|2021-07-11 18:47:20|2146.8|2138.1|2146.58|2137.88|2146.8|2138.1|2146.57|2137.87|17
1626029250000|2021-07-11 18:47:30|2146.57|2137.87|2146.39|2137.69|2146.58|2137.88|2146.36|2137.66|16
1626029260000|2021-07-11 18:47:40|2146.4|2137.7|2146.05|2137.35|2146.5|2137.8|2146.04|2137.34|10
1626029270000|2021-07-11 18:47:50|2146.11|2137.41|2146.13|2137.43|2146.16|2137.46|2146.04|2137.34|16
1626029280000|2021-07-11 18:48:00|2146.14|2137.44|2147.31|2138.61|2147.31|2138.61|2146.14|2137.44|25
1626029290000|2021-07-11 18:48:10|2147.32|2138.62|2147.14|2138.44|2147.32|2138.62|2147.14|2138.44|21
1626029300000|2021-07-11 18:48:20|2147.13|2138.43|2147.54|2138.84|2147.58|2138.88|2147.12|2138.42|21
1626029310000|2021-07-11 18:48:30|2147.51|2138.81|2147.54|2138.84|2147.55|2138.85|2147.44|2138.74|27
1626029320000|2021-07-11 18:48:40|2147.53|2138.83|2147.56|2138.86|2147.56|2138.86|2147.53|2138.83|6
1626029330000|2021-07-11 18:48:50|2147.68|2138.98|2148.8|2140.1|2148.8|2140.1|2147.68|2138.98|14
1626029340000|2021-07-11 18:49:00|2148.83|2140.13|2148.51|2139.81|2148.85|2140.15|2148.33|2139.63|27
1626029350000|2021-07-11 18:49:10|2148.52|2139.82|2148.51|2139.81|2148.62|2139.92|2148.4|2139.7|32
1626029360000|2021-07-11 18:49:20|2148.56|2139.86|2148.41|2139.71|2148.56|2139.86|2148.33|2139.63|31
1626029370000|2021-07-11 18:49:30|2148.44|2139.74|2148.42|2139.72|2148.51|2139.81|2148.36|2139.66|26
1626029380000|2021-07-11 18:49:40|2148.45|2139.75|2147.38|2138.68|2148.49|2139.79|2146.88|2138.18|30
1626029390000|2021-07-11 18:49:50|2147.33|2138.63|2147.29|2138.59|2147.4|2138.7|2147.25|2138.55|23
1626029400000|2021-07-11 18:50:00|2147.28|2138.58|2147.27|2138.57|2147.28|2138.58|2147.25|2138.55|13
1626029410000|2021-07-11 18:50:10|2147.26|2138.56|2147.06|2138.36|2147.29|2138.59|2146.98|2138.28|26
1626029420000|2021-07-11 18:50:20|2147.07|2138.37|2147.05|2138.35|2147.1|2138.4|2147.03|2138.33|16
1626029430000|2021-07-11 18:50:30|2147.06|2138.36|2146.69|2137.99|2147.08|2138.38|2146.66|2137.96|19
1626029440000|2021-07-11 18:50:40|2146.7|2138|2146.71|2138.01|2146.71|2138.01|2146.67|2137.97|14
1626029450000|2021-07-11 18:50:50|2146.73|2138.03|2148.36|2139.66|2148.39|2139.69|2146.71|2138.01|20
1626029460000|2021-07-11 18:51:00|2148.34|2139.64|2147.24|2138.54|2148.34|2139.64|2147.21|2138.51|35
1626029470000|2021-07-11 18:51:10|2147.22|2138.52|2147.17|2138.47|2147.22|2138.52|2147.1|2138.4|19
1626029480000|2021-07-11 18:51:20|2147.16|2138.46|2147.1|2138.4|2147.21|2138.51|2147.08|2138.38|25
1626029490000|2021-07-11 18:51:30|2147.09|2138.39|2147.1|2138.4|2147.15|2138.45|2147.08|2138.38|13
1626029500000|2021-07-11 18:51:40|2147.07|2138.37|2147.04|2138.34|2147.08|2138.38|2147.04|2138.34|9
1626029510000|2021-07-11 18:51:50|2147|2138.3|2146.99|2138.29|2147|2138.3|2146.99|2138.29|2
1626029520000|2021-07-11 18:52:00|2147|2138.3|2147.27|2138.57|2147.34|2138.64|2147|2138.3|11
1626029530000|2021-07-11 18:52:10|2147.29|2138.59|2147.59|2138.89|2147.65|2138.95|2147.29|2138.59|13
1626029540000|2021-07-11 18:52:20|2147.67|2138.97|2147.63|2138.93|2147.68|2138.98|2147.52|2138.82|9
1626029550000|2021-07-11 18:52:30|2147.64|2138.94|2147.61|2138.91|2147.69|2138.99|2147.61|2138.91|13
1626029560000|2021-07-11 18:52:40|2147.6|2138.9|2147.54|2138.84|2147.6|2138.9|2147.54|2138.84|6
1626029570000|2021-07-11 18:52:50|2147.53|2138.83|2147.52|2138.82|2147.53|2138.83|2147.52|2138.82|2
1626029580000|2021-07-11 18:53:00|2147.55|2138.85|2147.53|2138.83|2147.56|2138.86|2147.52|2138.82|13
1626029590000|2021-07-11 18:53:10|2147.52|2138.82|2147.17|2138.47|2147.57|2138.87|2147.13|2138.43|21
1626029600000|2021-07-11 18:53:20|2147.18|2138.48|2147.15|2138.45|2147.19|2138.49|2147.14|2138.44|17
1626029610000|2021-07-11 18:53:30|2147.14|2138.44|2147.22|2138.52|2147.33|2138.63|2147.14|2138.44|26
1626029620000|2021-07-11 18:53:40|2147.21|2138.51|2147.25|2138.55|2147.28|2138.58|2147.19|2138.49|25
1626029630000|2021-07-11 18:53:50|2147.28|2138.58|2147.41|2138.71|2147.48|2138.78|2147.2|2138.5|30
1626029640000|2021-07-11 18:54:00|2147.4|2138.7|2147.23|2138.53|2147.45|2138.75|2147.19|2138.49|16
1626029650000|2021-07-11 18:54:10|2147.2|2138.5|2147.54|2138.84|2147.57|2138.87|2147.2|2138.5|22
1626029660000|2021-07-11 18:54:20|2147.53|2138.83|2148.18|2139.48|2148.18|2139.48|2147.53|2138.83|22
1626029670000|2021-07-11 18:54:30|2148.2|2139.5|2148.08|2139.38|2148.26|2139.56|2148.05|2139.35|26
1626029680000|2021-07-11 18:54:40|2148.09|2139.39|2148.09|2139.39|2148.2|2139.5|2148.06|2139.36|21
1626029690000|2021-07-11 18:54:50|2148.13|2139.43|2148.22|2139.52|2148.25|2139.55|2148.04|2139.34|22
1626029700000|2021-07-11 18:55:00|2148.2|2139.5|2148.2|2139.5|2148.27|2139.57|2148.19|2139.49|11
1626029710000|2021-07-11 18:55:10|2148.25|2139.55|2147.63|2138.93|2148.27|2139.57|2147.54|2138.84|30
1626029720000|2021-07-11 18:55:20|2147.62|2138.92|2147.55|2138.85|2147.74|2139.04|2147.51|2138.81|27
1626029730000|2021-07-11 18:55:30|2147.54|2138.84|2147.52|2138.82|2147.61|2138.91|2147.22|2138.52|26
1626029740000|2021-07-11 18:55:40|2147.46|2138.76|2147.44|2138.74|2147.51|2138.81|2147.39|2138.69|17
1626029750000|2021-07-11 18:55:50|2147.45|2138.75|2147.24|2138.54|2147.47|2138.77|2147.22|2138.52|20
1626029760000|2021-07-11 18:56:00|2147.23|2138.53|2146.92|2138.22|2147.23|2138.53|2146.92|2138.22|13
1626029770000|2021-07-11 18:56:10|2146.95|2138.25|2147.19|2138.49|2147.23|2138.53|2146.95|2138.25|14
1626029780000|2021-07-11 18:56:20|2147.18|2138.48|2147.07|2138.37|2147.19|2138.49|2147.04|2138.34|24
1626029790000|2021-07-11 18:56:30|2147.08|2138.38|2146.99|2138.29|2147.1|2138.4|2146.97|2138.27|26
1626029800000|2021-07-11 18:56:40|2147|2138.3|2146.97|2138.27|2147.04|2138.34|2146.95|2138.25|25
1626029810000|2021-07-11 18:56:50|2146.96|2138.26|2147.09|2138.39|2147.15|2138.45|2146.96|2138.26|23
1626029820000|2021-07-11 18:57:00|2147.08|2138.38|2147.1|2138.4|2147.13|2138.43|2147.04|2138.34|24
1626029830000|2021-07-11 18:57:10|2147.07|2138.37|2147.06|2138.36|2147.13|2138.43|2146.98|2138.28|24
1626029840000|2021-07-11 18:57:20|2147.05|2138.35|2147|2138.3|2147.05|2138.35|2146.94|2138.24|16
1626029850000|2021-07-11 18:57:30|2146.99|2138.29|2147.13|2138.43|2147.19|2138.49|2146.99|2138.29|20
1626029860000|2021-07-11 18:57:40|2147.08|2138.38|2147.13|2138.43|2147.18|2138.48|2147|2138.3|17
1626029870000|2021-07-11 18:57:50|2147.06|2138.36|2146.36|2137.66|2147.07|2138.37|2146.29|2137.59|20
1626029880000|2021-07-11 18:58:00|2146.38|2137.68|2146.17|2137.47|2146.38|2137.68|2146.16|2137.46|17
1626029890000|2021-07-11 18:58:10|2146.16|2137.46|2146.24|2137.54|2146.26|2137.56|2146.16|2137.46|11
1626029900000|2021-07-11 18:58:20|2146.27|2137.57|2146.04|2137.34|2146.29|2137.59|2145.98|2137.28|25
1626029910000|2021-07-11 18:58:30|2146.03|2137.33|2145.96|2137.26|2146.08|2137.38|2145.93|2137.23|31
1626029920000|2021-07-11 18:58:40|2145.99|2137.29|2146.39|2137.69|2146.39|2137.69|2145.95|2137.25|23
1626029930000|2021-07-11 18:58:50|2146.38|2137.68|2145.97|2137.27|2146.41|2137.71|2145.96|2137.26|29
1626029940000|2021-07-11 18:59:00|2145.96|2137.26|2145.91|2137.21|2146.01|2137.31|2145.91|2137.21|20
1626029950000|2021-07-11 18:59:10|2145.9|2137.2|2145.96|2137.26|2145.96|2137.26|2145.89|2137.19|9
1626029960000|2021-07-11 18:59:20|2145.95|2137.25|2146.22|2137.52|2146.24|2137.54|2145.94|2137.24|24
1626029970000|2021-07-11 18:59:30|2146.23|2137.53|2146.2|2137.5|2146.31|2137.61|2146.16|2137.46|12
1626029980000|2021-07-11 18:59:40|2146.19|2137.49|2146.12|2137.42|2146.25|2137.55|2146.12|2137.42|21
1626029990000|2021-07-11 18:59:50|2146.15|2137.45|2146.75|2138.05|2146.75|2138.05|2146.14|2137.44|23
1626030000000|2021-07-11 19:00:00|2146.73|2138.03|2148.02|2139.32|2148.09|2139.39|2146.73|2138.03|30
1626030010000|2021-07-11 19:00:10|2147.93|2139.23|2147.52|2138.82|2147.96|2139.26|2147.47|2138.77|27
1626030020000|2021-07-11 19:00:20|2147.53|2138.83|2147.94|2139.24|2147.95|2139.25|2147.52|2138.82|17
1626030030000|2021-07-11 19:00:30|2147.95|2139.25|2148.49|2139.79|2148.5|2139.8|2147.95|2139.25|28
1626030040000|2021-07-11 19:00:40|2148.48|2139.78|2147.99|2139.29|2148.5|2139.8|2147.9|2139.2|34
1626030050000|2021-07-11 19:00:50|2148|2139.3|2147.33|2138.63|2148.09|2139.39|2147.32|2138.62|29
1626030060000|2021-07-11 19:01:00|2147.34|2138.64|2147.7|2139|2147.7|2139|2147.34|2138.64|22
1626030070000|2021-07-11 19:01:10|2147.71|2139.01|2147.54|2138.84|2147.72|2139.02|2147.49|2138.79|23
1626030080000|2021-07-11 19:01:20|2147.51|2138.81|2147.69|2138.99|2147.92|2139.22|2147.47|2138.77|31
1626030090000|2021-07-11 19:01:30|2147.64|2138.94|2147.22|2138.52|2147.81|2139.11|2147.22|2138.52|35
1626030100000|2021-07-11 19:01:40|2147.27|2138.57|2147.22|2138.52|2147.39|2138.69|2147.17|2138.47|23
1626030110000|2021-07-11 19:01:50|2147.26|2138.56|2146.89|2138.19|2147.27|2138.57|2146.88|2138.18|30
1626030120000|2021-07-11 19:02:00|2146.9|2138.2|2146.87|2138.17|2146.93|2138.23|2146.84|2138.14|23
1626030130000|2021-07-11 19:02:10|2146.85|2138.15|2146.49|2137.79|2146.85|2138.15|2146.48|2137.78|30
1626030140000|2021-07-11 19:02:20|2146.5|2137.8|2146.6|2137.9|2146.65|2137.95|2146.5|2137.8|26
1626030150000|2021-07-11 19:02:30|2146.62|2137.92|2146.53|2137.83|2146.62|2137.92|2146.53|2137.83|18
1626030160000|2021-07-11 19:02:40|2146.52|2137.82|2147.84|2139.14|2147.89|2139.19|2146.51|2137.81|26
1626030170000|2021-07-11 19:02:50|2147.86|2139.16|2147.16|2138.46|2147.89|2139.19|2147.16|2138.46|27
1626030180000|2021-07-11 19:03:00|2147.17|2138.47|2147.41|2138.71|2147.61|2138.91|2147.14|2138.44|23
1626030190000|2021-07-11 19:03:10|2147.43|2138.73|2147.44|2138.74|2147.5|2138.8|2147.34|2138.64|30
1626030200000|2021-07-11 19:03:20|2147.45|2138.75|2147.51|2138.81|2147.59|2138.89|2147.35|2138.65|22
1626030210000|2021-07-11 19:03:30|2147.53|2138.83|2147.61|2138.91|2147.61|2138.91|2147.53|2138.83|18
1626030220000|2021-07-11 19:03:40|2147.62|2138.92|2147.85|2139.15|2147.85|2139.15|2147.62|2138.92|12
1626030230000|2021-07-11 19:03:50|2148.04|2139.34|2148.09|2139.39|2148.12|2139.42|2147.87|2139.17|22
1626030240000|2021-07-11 19:04:00|2148.1|2139.4|2148.1|2139.4|2148.17|2139.47|2147.87|2139.17|22
1626030250000|2021-07-11 19:04:10|2148.09|2139.39|2147.93|2139.23|2148.09|2139.39|2147.82|2139.12|30
1626030260000|2021-07-11 19:04:20|2147.94|2139.24|2148|2139.3|2148.01|2139.31|2147.94|2139.24|14
1626030270000|2021-07-11 19:04:30|2147.91|2139.21|2147.95|2139.25|2147.97|2139.27|2147.89|2139.19|13
1626030280000|2021-07-11 19:04:40|2147.92|2139.22|2147.97|2139.27|2147.97|2139.27|2147.9|2139.2|10
1626030290000|2021-07-11 19:04:50|2147.94|2139.24|2148.29|2139.59|2148.31|2139.61|2147.94|2139.24|23
1626030300000|2021-07-11 19:05:00|2148.3|2139.6|2148.11|2139.41|2148.42|2139.72|2148.11|2139.41|26
1626030310000|2021-07-11 19:05:10|2148.07|2139.37|2148.03|2139.33|2148.24|2139.54|2147.98|2139.28|22
1626030320000|2021-07-11 19:05:20|2147.99|2139.29|2147.96|2139.26|2148|2139.3|2147.96|2139.26|10
1626030330000|2021-07-11 19:05:30|2147.95|2139.25|2147.98|2139.28|2147.99|2139.29|2147.94|2139.24|10
1626030340000|2021-07-11 19:05:40|2147.78|2139.08|2147.21|2138.51|2147.78|2139.08|2147.16|2138.46|26
1626030350000|2021-07-11 19:05:50|2147.19|2138.49|2146.79|2138.09|2147.21|2138.51|2146.53|2137.83|33
1626030360000|2021-07-11 19:06:00|2146.77|2138.07|2146.55|2137.85|2146.8|2138.1|2146.55|2137.85|29
1626030370000|2021-07-11 19:06:10|2146.56|2137.86|2146.53|2137.83|2146.63|2137.93|2146.52|2137.82|17
1626030380000|2021-07-11 19:06:20|2146.55|2137.85|2146.55|2137.85|2146.58|2137.88|2146.53|2137.83|19
1626030390000|2021-07-11 19:06:30|2146.59|2137.89|2146.61|2137.91|2146.8|2138.1|2146.59|2137.89|26
1626030400000|2021-07-11 19:06:40|2146.63|2137.93|2146.63|2137.93|2146.72|2138.02|2146.63|2137.93|7
1626030410000|2021-07-11 19:06:50|2146.66|2137.96|2146.67|2137.97|2146.68|2137.98|2146.63|2137.93|19
1626030420000|2021-07-11 19:07:00|2146.68|2137.98|2146.77|2138.07|2146.88|2138.18|2146.68|2137.98|18
1626030430000|2021-07-11 19:07:10|2146.79|2138.09|2146.8|2138.1|2146.9|2138.2|2146.78|2138.08|15
1626030440000|2021-07-11 19:07:20|2146.86|2138.16|2147.63|2138.93|2147.63|2138.93|2146.78|2138.08|19
1626030450000|2021-07-11 19:07:30|2147.66|2138.96|2147.71|2139.01|2147.71|2139.01|2147.66|2138.96|7
1626030460000|2021-07-11 19:07:40|2147.7|2139|2147.84|2139.14|2147.87|2139.17|2147.35|2138.65|25
1626030470000|2021-07-11 19:07:50|2147.85|2139.15|2147.68|2138.98|2147.85|2139.15|2147.58|2138.88|27
1626030480000|2021-07-11 19:08:00|2147.69|2138.99|2148.11|2139.41|2148.25|2139.55|2147.66|2138.96|19
1626030490000|2021-07-11 19:08:10|2148.14|2139.44|2148.14|2139.44|2148.18|2139.48|2148.02|2139.32|29
1626030500000|2021-07-11 19:08:20|2148.11|2139.41|2148.27|2139.57|2148.27|2139.57|2148.1|2139.4|13
1626030510000|2021-07-11 19:08:30|2148.3|2139.6|2147.81|2139.11|2148.3|2139.6|2147.67|2138.97|28
1626030520000|2021-07-11 19:08:40|2147.8|2139.1|2147.76|2139.06|2147.8|2139.1|2147.68|2138.98|24
1626030530000|2021-07-11 19:08:50|2147.73|2139.03|2147.7|2139|2147.77|2139.07|2147.7|2139|11
1626030540000|2021-07-11 19:09:00|2147.67|2138.97|2147.3|2138.6|2147.75|2139.05|2147.3|2138.6|25
1626030550000|2021-07-11 19:09:10|2147.27|2138.57|2146.44|2137.74|2147.27|2138.57|2146.41|2137.71|26
1626030560000|2021-07-11 19:09:20|2146.5|2137.8|2146.71|2138.01|2146.83|2138.13|2146.5|2137.8|21
1626030570000|2021-07-11 19:09:30|2146.64|2137.94|2146.69|2137.99|2146.74|2138.04|2146.64|2137.94|11
1626030580000|2021-07-11 19:09:40|2146.64|2137.94|2146.65|2137.95|2146.69|2137.99|2146.63|2137.93|18
1626030590000|2021-07-11 19:09:50|2146.64|2137.94|2146.66|2137.96|2146.69|2137.99|2146.54|2137.84|32
1626030600000|2021-07-11 19:10:00|2146.68|2137.98|2146.65|2137.95|2146.78|2138.08|2146.63|2137.93|20
1626030610000|2021-07-11 19:10:10|2146.76|2138.06|2146.89|2138.19|2146.89|2138.19|2146.69|2137.99|13
1626030620000|2021-07-11 19:10:20|2146.88|2138.18|2146.7|2138|2146.88|2138.18|2146.63|2137.93|25
1626030630000|2021-07-11 19:10:30|2146.72|2138.02|2146.78|2138.08|2146.84|2138.14|2146.64|2137.94|27
1626030640000|2021-07-11 19:10:40|2146.76|2138.06|2146.54|2137.84|2146.79|2138.09|2146.45|2137.75|25
1626030650000|2021-07-11 19:10:50|2146.53|2137.83|2147.16|2138.46|2147.16|2138.46|2146.53|2137.83|30
1626030660000|2021-07-11 19:11:00|2147.15|2138.45|2146.77|2138.07|2147.15|2138.45|2146.77|2138.07|27
1626030670000|2021-07-11 19:11:10|2146.76|2138.06|2147.38|2138.68|2147.38|2138.68|2146.75|2138.05|29
1626030680000|2021-07-11 19:11:20|2147.37|2138.67|2147.18|2138.48|2147.37|2138.67|2147.07|2138.37|31
1626030690000|2021-07-11 19:11:30|2147.16|2138.46|2147.28|2138.58|2147.5|2138.8|2147.16|2138.46|36
1626030700000|2021-07-11 19:11:40|2147.32|2138.62|2147.4|2138.7|2147.4|2138.7|2147.19|2138.49|26
1626030710000|2021-07-11 19:11:50|2147.38|2138.68|2148.18|2139.48|2148.18|2139.48|2147.29|2138.59|17
1626030720000|2021-07-11 19:12:00|2148.17|2139.47|2147.39|2138.69|2148.18|2139.48|2147.38|2138.68|25
1626030730000|2021-07-11 19:12:10|2147.37|2138.67|2147.35|2138.65|2147.39|2138.69|2147.25|2138.55|16
1626030740000|2021-07-11 19:12:20|2147.37|2138.67|2147.55|2138.85|2147.56|2138.86|2147.31|2138.61|21
1626030750000|2021-07-11 19:12:30|2147.56|2138.86|2147.49|2138.79|2147.56|2138.86|2147.35|2138.65|28
1626030760000|2021-07-11 19:12:40|2147.5|2138.8|2146.85|2138.15|2147.56|2138.86|2146.85|2138.15|29
1626030770000|2021-07-11 19:12:50|2146.87|2138.17|2146.92|2138.22|2147.03|2138.33|2146.87|2138.17|18
1626030780000|2021-07-11 19:13:00|2146.88|2138.18|2146.73|2138.03|2146.92|2138.22|2146.71|2138.01|20
1626030790000|2021-07-11 19:13:10|2146.74|2138.04|2146.67|2137.97|2146.75|2138.05|2146.67|2137.97|14
1626030800000|2021-07-11 19:13:20|2146.66|2137.96|2146.67|2137.97|2146.75|2138.05|2146.63|2137.93|23
1626030810000|2021-07-11 19:13:30|2146.7|2138|2146.56|2137.86|2146.7|2138|2146.52|2137.82|14
1626030820000|2021-07-11 19:13:40|2146.6|2137.9|2146.98|2138.28|2147|2138.3|2146.55|2137.85|29
1626030830000|2021-07-11 19:13:50|2147.01|2138.31|2146.95|2138.25|2147.02|2138.32|2146.95|2138.25|11
1626030840000|2021-07-11 19:14:00|2146.92|2138.22|2146.78|2138.08|2146.92|2138.22|2146.78|2138.08|16
1626030850000|2021-07-11 19:14:10|2146.82|2138.12|2146.8|2138.1|2146.86|2138.16|2146.78|2138.08|29
1626030860000|2021-07-11 19:14:20|2146.82|2138.12|2146.77|2138.07|2146.82|2138.12|2146.6|2137.9|27
1626030870000|2021-07-11 19:14:30|2146.75|2138.05|2146.13|2137.43|2146.77|2138.07|2146.13|2137.43|29
1626030880000|2021-07-11 19:14:40|2146.12|2137.42|2145.82|2137.12|2146.14|2137.44|2145.81|2137.11|18
1626030890000|2021-07-11 19:14:50|2145.81|2137.11|2145.88|2137.18|2146.03|2137.33|2145.8|2137.1|28
1626030900000|2021-07-11 19:15:00|2145.81|2137.11|2145.98|2137.28|2145.98|2137.28|2145.77|2137.07|22
1626030910000|2021-07-11 19:15:10|2145.97|2137.27|2145.55|2136.85|2146.12|2137.42|2145.5|2136.8|31
1626030920000|2021-07-11 19:15:20|2145.54|2136.84|2145.42|2136.72|2145.62|2136.92|2145.42|2136.72|30
1626030930000|2021-07-11 19:15:30|2145.47|2136.77|2145.24|2136.54|2145.55|2136.85|2145.24|2136.54|32
1626030940000|2021-07-11 19:15:40|2145.15|2136.45|2145.04|2136.34|2145.16|2136.46|2144.98|2136.28|26
1626030950000|2021-07-11 19:15:50|2145.02|2136.32|2144.45|2135.75|2145.02|2136.32|2144.45|2135.75|17
1626030960000|2021-07-11 19:16:00|2144.47|2135.77|2144.15|2135.45|2144.48|2135.78|2144.15|2135.45|15
1626030970000|2021-07-11 19:16:10|2144.16|2135.46|2144.25|2135.55|2144.27|2135.57|2144.15|2135.45|21
1626030980000|2021-07-11 19:16:20|2144.24|2135.54|2143.51|2134.81|2144.27|2135.57|2143.51|2134.81|23
1626030990000|2021-07-11 19:16:30|2143.38|2134.68|2143.19|2134.49|2143.38|2134.68|2143.19|2134.49|23
1626031000000|2021-07-11 19:16:40|2143.15|2134.45|2142.79|2134.09|2143.15|2134.45|2142.73|2134.03|22
1626031010000|2021-07-11 19:16:50|2142.81|2134.11|2142.75|2134.05|2142.81|2134.11|2142.75|2134.05|4
1626031020000|2021-07-11 19:17:00|2142.76|2134.06|2143.15|2134.45|2143.16|2134.46|2142.76|2134.06|15
1626031030000|2021-07-11 19:17:10|2143.16|2134.46|2142.86|2134.16|2143.25|2134.55|2142.81|2134.11|24
1626031040000|2021-07-11 19:17:20|2142.87|2134.17|2142.39|2133.69|2142.89|2134.19|2142.37|2133.67|17
1626031050000|2021-07-11 19:17:30|2142.43|2133.73|2142.13|2133.43|2142.61|2133.91|2142.05|2133.35|28
1626031060000|2021-07-11 19:17:40|2142.14|2133.44|2142.13|2133.43|2142.17|2133.47|2142.04|2133.34|15
1626031070000|2021-07-11 19:17:50|2142.12|2133.42|2142.02|2133.32|2142.13|2133.43|2142.02|2133.32|21
1626031080000|2021-07-11 19:18:00|2142.03|2133.33|2141.99|2133.29|2142.05|2133.35|2141.99|2133.29|22
1626031090000|2021-07-11 19:18:10|2141.97|2133.27|2142.01|2133.31|2142.03|2133.33|2141.96|2133.26|15
1626031100000|2021-07-11 19:18:20|2142|2133.3|2142.12|2133.42|2142.13|2133.43|2142|2133.3|26
1626031110000|2021-07-11 19:18:30|2142.09|2133.39|2142.05|2133.35|2142.12|2133.42|2142.05|2133.35|10
1626031120000|2021-07-11 19:18:40|2142.11|2133.41|2142.37|2133.67|2142.4|2133.7|2142.11|2133.41|20
1626031130000|2021-07-11 19:18:50|2142.32|2133.62|2142.46|2133.76|2142.46|2133.76|2142.25|2133.55|29
1626031140000|2021-07-11 19:19:00|2142.44|2133.74|2142.14|2133.44|2142.44|2133.74|2142.04|2133.34|29
1626031150000|2021-07-11 19:19:10|2142.16|2133.46|2142.17|2133.47|2142.2|2133.5|2142.14|2133.44|29
1626031160000|2021-07-11 19:19:20|2142.19|2133.49|2141.02|2132.32|2142.22|2133.52|2141.01|2132.31|28
1626031170000|2021-07-11 19:19:30|2141.03|2132.33|2140.68|2131.98|2141.03|2132.33|2140.64|2131.94|19
1626031180000|2021-07-11 19:19:40|2140.69|2131.99|2141.22|2132.52|2141.22|2132.52|2140.69|2131.99|23
1626031190000|2021-07-11 19:19:50|2141.23|2132.53|2141.14|2132.44|2141.28|2132.58|2141.12|2132.42|14
1626031200000|2021-07-11 19:20:00|2141.13|2132.43|2141.51|2132.81|2141.53|2132.83|2141.13|2132.43|24
1626031210000|2021-07-11 19:20:10|2141.5|2132.8|2141.69|2132.99|2141.69|2132.99|2141.49|2132.79|19
1626031220000|2021-07-11 19:20:20|2141.75|2133.05|2142.18|2133.48|2142.73|2134.03|2141.75|2133.05|33
1626031230000|2021-07-11 19:20:30|2142.16|2133.46|2141.93|2133.23|2142.16|2133.46|2141.82|2133.12|33
1626031240000|2021-07-11 19:20:40|2141.85|2133.15|2141.98|2133.28|2142.05|2133.35|2141.82|2133.12|29
1626031250000|2021-07-11 19:20:50|2142.02|2133.32|2142.09|2133.39|2142.18|2133.48|2142.02|2133.32|24
1626031260000|2021-07-11 19:21:00|2142.16|2133.46|2141.94|2133.24|2142.18|2133.48|2141.9|2133.2|22
1626031270000|2021-07-11 19:21:10|2142|2133.3|2141.87|2133.17|2142.05|2133.35|2141.87|2133.17|16
1626031280000|2021-07-11 19:21:20|2141.84|2133.14|2141.1|2132.4|2141.84|2133.14|2141.1|2132.4|23
1626031290000|2021-07-11 19:21:30|2141.03|2132.33|2140.88|2132.18|2141.05|2132.35|2140.87|2132.17|24
1626031300000|2021-07-11 19:21:40|2140.89|2132.19|2140.67|2131.97|2140.92|2132.22|2140.64|2131.94|21
1626031310000|2021-07-11 19:21:50|2140.7|2132|2140.66|2131.96|2140.71|2132.01|2140.65|2131.95|19
1626031320000|2021-07-11 19:22:00|2140.65|2131.95|2140.74|2132.04|2141.14|2132.44|2140.65|2131.95|22
1626031330000|2021-07-11 19:22:10|2140.73|2132.03|2140.74|2132.04|2140.78|2132.08|2140.69|2131.99|24
1626031340000|2021-07-11 19:22:20|2140.73|2132.03|2141.89|2133.19|2141.91|2133.21|2140.71|2132.01|29
1626031350000|2021-07-11 19:22:30|2142.01|2133.31|2142.03|2133.33|2142.05|2133.35|2141.85|2133.15|25
1626031360000|2021-07-11 19:22:40|2142.08|2133.38|2142.03|2133.33|2142.11|2133.41|2142.01|2133.31|20
1626031370000|2021-07-11 19:22:50|2141.95|2133.25|2141.81|2133.11|2141.95|2133.25|2141.66|2132.96|25
1626031380000|2021-07-11 19:23:00|2141.78|2133.08|2141.3|2132.6|2141.86|2133.16|2141.3|2132.6|17
1626031390000|2021-07-11 19:23:10|2141.34|2132.64|2141.54|2132.84|2141.54|2132.84|2141.31|2132.61|25
1626031400000|2021-07-11 19:23:20|2141.53|2132.83|2141.56|2132.86|2141.59|2132.89|2141.49|2132.79|25
1626031410000|2021-07-11 19:23:30|2141.55|2132.85|2141.49|2132.79|2141.55|2132.85|2141.4|2132.7|20
1626031420000|2021-07-11 19:23:40|2141.47|2132.77|2141.51|2132.81|2141.55|2132.85|2141.4|2132.7|18
1626031430000|2021-07-11 19:23:50|2141.52|2132.82|2141.98|2133.28|2142|2133.3|2141.52|2132.82|18
1626031440000|2021-07-11 19:24:00|2141.96|2133.26|2142.08|2133.38|2142.21|2133.51|2141.96|2133.26|16
1626031450000|2021-07-11 19:24:10|2142.1|2133.4|2141.85|2133.15|2142.1|2133.4|2141.83|2133.13|24
1626031460000|2021-07-11 19:24:20|2141.86|2133.16|2141.99|2133.29|2142.01|2133.31|2141.83|2133.13|15
1626031470000|2021-07-11 19:24:30|2142.01|2133.31|2142|2133.3|2142.08|2133.38|2141.96|2133.26|14
1626031480000|2021-07-11 19:24:40|2142.03|2133.33|2142.15|2133.45|2142.15|2133.45|2142.03|2133.33|8
1626031490000|2021-07-11 19:24:50|2142.16|2133.46|2142.41|2133.71|2142.41|2133.71|2142.15|2133.45|10
1626031500000|2021-07-11 19:25:00|2142.47|2133.77|2142.36|2133.66|2142.57|2133.87|2142.36|2133.66|11
1626031510000|2021-07-11 19:25:10|2142.4|2133.7|2142.31|2133.61|2142.42|2133.72|2142.31|2133.61|15
1626031520000|2021-07-11 19:25:20|2142.35|2133.65|2142.3|2133.6|2142.35|2133.65|2142.29|2133.59|18
1626031530000|2021-07-11 19:25:30|2142.29|2133.59|2142.27|2133.57|2142.29|2133.59|2142.23|2133.53|10
1626031540000|2021-07-11 19:25:40|2142.3|2133.6|2142.42|2133.72|2142.48|2133.78|2142.26|2133.56|27
1626031550000|2021-07-11 19:25:50|2142.4|2133.7|2141.6|2132.9|2142.4|2133.7|2141.56|2132.86|18
1626031560000|2021-07-11 19:26:00|2141.62|2132.92|2141.62|2132.92|2141.63|2132.93|2141.59|2132.89|11
1626031570000|2021-07-11 19:26:10|2141.59|2132.89|2141.62|2132.92|2141.64|2132.94|2141.58|2132.88|20
1626031580000|2021-07-11 19:26:20|2141.52|2132.82|2141.28|2132.58|2141.52|2132.82|2141.28|2132.58|11
1626031590000|2021-07-11 19:26:30|2141.31|2132.61|2141.29|2132.59|2141.32|2132.62|2141.24|2132.54|8
1626031600000|2021-07-11 19:26:40|2141.31|2132.61|2141.27|2132.57|2141.31|2132.61|2141.24|2132.54|5
1626031610000|2021-07-11 19:26:50|2141.24|2132.54|2141.24|2132.54|2141.26|2132.56|2141.22|2132.52|6
1626031620000|2021-07-11 19:27:00|2141.23|2132.53|2140.77|2132.07|2141.23|2132.53|2140.66|2131.96|18
1626031630000|2021-07-11 19:27:10|2140.8|2132.1|2140.44|2131.74|2140.82|2132.12|2140.44|2131.74|16
1626031640000|2021-07-11 19:27:20|2140.43|2131.73|2140.44|2131.74|2140.49|2131.79|2140.41|2131.71|16
1626031650000|2021-07-11 19:27:30|2140.43|2131.73|2140.41|2131.71|2140.53|2131.83|2140.41|2131.71|16
1626031660000|2021-07-11 19:27:40|2140.42|2131.72|2140.35|2131.65|2140.46|2131.76|2140.35|2131.65|15
1626031670000|2021-07-11 19:27:50|2140.3|2131.6|2140.25|2131.55|2140.33|2131.63|2140.25|2131.55|13
1626031680000|2021-07-11 19:28:00|2140.27|2131.57|2140.3|2131.6|2140.32|2131.62|2140.25|2131.55|12
1626031690000|2021-07-11 19:28:10|2140.28|2131.58|2141.21|2132.51|2141.21|2132.51|2140.28|2131.58|17
1626031700000|2021-07-11 19:28:20|2141.23|2132.53|2141.43|2132.73|2141.44|2132.74|2141.22|2132.52|12
1626031710000|2021-07-11 19:28:30|2141.44|2132.74|2141.44|2132.74|2141.45|2132.75|2141.42|2132.72|14
1626031720000|2021-07-11 19:28:40|2141.4|2132.7|2141.48|2132.78|2141.48|2132.78|2141.4|2132.7|9
1626031730000|2021-07-11 19:28:50|2141.46|2132.76|2141.49|2132.79|2141.52|2132.82|2141.45|2132.75|13
1626031740000|2021-07-11 19:29:00|2141.48|2132.78|2141.56|2132.86|2141.58|2132.88|2141.48|2132.78|9
1626031750000|2021-07-11 19:29:10|2141.58|2132.88|2141.72|2133.02|2141.72|2133.02|2141.57|2132.87|8
1626031760000|2021-07-11 19:29:20|2141.81|2133.11|2142.21|2133.51|2142.21|2133.51|2141.81|2133.11|14
1626031770000|2021-07-11 19:29:30|2142.2|2133.5|2142.19|2133.49|2142.24|2133.54|2142.19|2133.49|6
1626031780000|2021-07-11 19:29:40|2142.2|2133.5|2141.49|2132.79|2142.2|2133.5|2141.47|2132.77|13
1626031790000|2021-07-11 19:29:50|2141.5|2132.8|2141.4|2132.7|2141.52|2132.82|2141.4|2132.7|7
1626031800000|2021-07-11 19:30:00|2141.28|2132.58|2141.12|2132.42|2141.28|2132.58|2141.09|2132.39|13
1626031810000|2021-07-11 19:30:10|2141.09|2132.39|2141.09|2132.39|2141.17|2132.47|2141.09|2132.39|10
1626031820000|2021-07-11 19:30:20|2141.13|2132.43|2140.97|2132.27|2141.17|2132.47|2140.95|2132.25|17
1626031830000|2021-07-11 19:30:30|2140.98|2132.28|2140.9|2132.2|2141.02|2132.32|2140.9|2132.2|7
1626031840000|2021-07-11 19:30:40|2140.88|2132.18|2140.96|2132.26|2141.15|2132.45|2140.87|2132.17|19
1626031850000|2021-07-11 19:30:50|2140.97|2132.27|2140.96|2132.26|2140.99|2132.29|2140.96|2132.26|6
1626031860000|2021-07-11 19:31:00|2140.99|2132.29|2141.04|2132.34|2141.04|2132.34|2140.96|2132.26|4
1626031870000|2021-07-11 19:31:10|2141.01|2132.31|2141.76|2133.06|2141.76|2133.06|2141|2132.3|18
1626031880000|2021-07-11 19:31:20|2141.74|2133.04|2141.75|2133.05|2141.9|2133.2|2141.72|2133.02|30
1626031890000|2021-07-11 19:31:30|2141.71|2133.01|2141.65|2132.95|2141.79|2133.09|2141.65|2132.95|32
1626031900000|2021-07-11 19:31:40|2141.59|2132.89|2141.37|2132.67|2141.59|2132.89|2141.3|2132.6|29
1626031910000|2021-07-11 19:31:50|2141.32|2132.62|2141.31|2132.61|2141.37|2132.67|2141.27|2132.57|15
1626031920000|2021-07-11 19:32:00|2141.34|2132.64|2141.31|2132.61|2141.34|2132.64|2141.3|2132.6|8
1626031930000|2021-07-11 19:32:10|2141.3|2132.6|2141.39|2132.69|2141.41|2132.71|2141.3|2132.6|22
1626031940000|2021-07-11 19:32:20|2141.36|2132.66|2141.18|2132.48|2141.36|2132.66|2141.16|2132.46|23
1626031950000|2021-07-11 19:32:30|2141.19|2132.49|2141.16|2132.46|2141.2|2132.5|2141.14|2132.44|19
1626031960000|2021-07-11 19:32:40|2141.19|2132.49|2141.7|2133|2141.74|2133.04|2141.19|2132.49|26
1626031970000|2021-07-11 19:32:50|2141.67|2132.97|2141.71|2133.01|2141.74|2133.04|2141.67|2132.97|23
1626031980000|2021-07-11 19:33:00|2141.74|2133.04|2141.7|2133|2141.74|2133.04|2141.69|2132.99|14
1626031990000|2021-07-11 19:33:10|2141.71|2133.01|2141.67|2132.97|2141.71|2133.01|2141.67|2132.97|12
1626032000000|2021-07-11 19:33:20|2141.69|2132.99|2142.26|2133.56|2142.27|2133.57|2141.69|2132.99|15
1626032010000|2021-07-11 19:33:30|2142.18|2133.48|2142.81|2134.11|2142.86|2134.16|2142.18|2133.48|30
1626032020000|2021-07-11 19:33:40|2142.77|2134.07|2142.98|2134.28|2142.98|2134.28|2142.75|2134.05|21
1626032030000|2021-07-11 19:33:50|2142.96|2134.26|2143.02|2134.32|2143.05|2134.35|2142.94|2134.24|24
1626032040000|2021-07-11 19:34:00|2143.03|2134.33|2143.03|2134.33|2143.03|2134.33|2142.98|2134.28|15
1626032050000|2021-07-11 19:34:10|2143.04|2134.34|2143.05|2134.35|2143.07|2134.37|2143.03|2134.33|11
1626032060000|2021-07-11 19:34:20|2143.08|2134.38|2143.94|2135.24|2143.94|2135.24|2143.08|2134.38|24
1626032070000|2021-07-11 19:34:30|2143.87|2135.17|2143.87|2135.17|2143.95|2135.25|2143.84|2135.14|26
1626032080000|2021-07-11 19:34:40|2143.86|2135.16|2143.83|2135.13|2143.94|2135.24|2143.83|2135.13|23
1626032090000|2021-07-11 19:34:50|2143.85|2135.15|2144.41|2135.71|2144.44|2135.74|2143.76|2135.06|25
1626032100000|2021-07-11 19:35:00|2144.43|2135.73|2144.21|2135.51|2144.43|2135.73|2144.17|2135.47|29
1626032110000|2021-07-11 19:35:10|2144.24|2135.54|2144.23|2135.53|2144.25|2135.55|2144.23|2135.53|5
1626032120000|2021-07-11 19:35:20|2144.22|2135.52|2144.38|2135.68|2144.51|2135.81|2144.22|2135.52|29
1626032130000|2021-07-11 19:35:30|2144.37|2135.67|2144.32|2135.62|2144.43|2135.73|2144.31|2135.61|21
1626032140000|2021-07-11 19:35:40|2144.33|2135.63|2144.34|2135.64|2144.36|2135.66|2144.31|2135.61|8
1626032150000|2021-07-11 19:35:50|2144.31|2135.61|2144.27|2135.57|2144.31|2135.61|2144.26|2135.56|6
1626032160000|2021-07-11 19:36:00|2144.25|2135.55|2143.57|2134.87|2144.25|2135.55|2143.51|2134.81|17
1626032170000|2021-07-11 19:36:10|2143.6|2134.9|2143.57|2134.87|2143.62|2134.92|2143.53|2134.83|9
1626032180000|2021-07-11 19:36:20|2143.56|2134.86|2143.56|2134.86|2143.56|2134.86|2143.56|2134.86|1
1626032190000|2021-07-11 19:36:30|2143.57|2134.87|2143.33|2134.63|2143.57|2134.87|2143.32|2134.62|7
1626032200000|2021-07-11 19:36:40|2143.35|2134.65|2143.71|2135.01|2143.71|2135.01|2143.24|2134.54|25
1626032210000|2021-07-11 19:36:50|2143.65|2134.95|2143.54|2134.84|2143.67|2134.97|2143.54|2134.84|18
1626032220000|2021-07-11 19:37:00|2143.55|2134.85|2142.97|2134.27|2143.59|2134.89|2142.93|2134.23|32
1626032230000|2021-07-11 19:37:10|2142.87|2134.17|2142.66|2133.96|2142.87|2134.17|2142.66|2133.96|14
1626032240000|2021-07-11 19:37:20|2142.67|2133.97|2142.63|2133.93|2142.67|2133.97|2142.63|2133.93|3
1626032250000|2021-07-11 19:37:30|2142.64|2133.94|2142.64|2133.94|2142.64|2133.94|2142.6|2133.9|6
1626032260000|2021-07-11 19:37:40|2142.67|2133.97|2143.04|2134.34|2143.07|2134.37|2142.67|2133.97|13
1626032270000|2021-07-11 19:37:50|2142.96|2134.26|2142.91|2134.21|2142.96|2134.26|2142.76|2134.06|19
1626032280000|2021-07-11 19:38:00|2142.88|2134.18|2142.82|2134.12|2142.88|2134.18|2142.71|2134.01|11
1626032290000|2021-07-11 19:38:10|2142.8|2134.1|2142.75|2134.05|2142.88|2134.18|2142.72|2134.02|18
1626032300000|2021-07-11 19:38:20|2142.76|2134.06|2143.89|2135.19|2143.91|2135.21|2142.76|2134.06|26
1626032310000|2021-07-11 19:38:30|2143.87|2135.17|2143.73|2135.03|2143.88|2135.18|2143.73|2135.03|23
1626032320000|2021-07-11 19:38:40|2143.71|2135.01|2143.26|2134.56|2143.71|2135.01|2143.26|2134.56|29
1626032330000|2021-07-11 19:38:50|2143.28|2134.58|2142.82|2134.12|2143.3|2134.6|2142.8|2134.1|17
1626032340000|2021-07-11 19:39:00|2142.84|2134.14|2142.99|2134.29|2142.99|2134.29|2142.84|2134.14|15
1626032350000|2021-07-11 19:39:10|2142.92|2134.22|2142.72|2134.02|2142.95|2134.25|2142.72|2134.02|22
1626032360000|2021-07-11 19:39:20|2142.71|2134.01|2142.53|2133.83|2142.73|2134.03|2142.53|2133.83|21
1626032370000|2021-07-11 19:39:30|2142.51|2133.81|2141.98|2133.28|2142.51|2133.81|2141.97|2133.27|22
1626032380000|2021-07-11 19:39:40|2142|2133.3|2142|2133.3|2142.04|2133.34|2141.97|2133.27|19
1626032390000|2021-07-11 19:39:50|2141.99|2133.29|2141.39|2132.69|2142.02|2133.32|2141.38|2132.68|21
1626032400000|2021-07-11 19:40:00|2141.38|2132.68|2141.24|2132.54|2141.48|2132.78|2141.24|2132.54|32
1626032410000|2021-07-11 19:40:10|2141.23|2132.53|2141.7|2133|2141.7|2133|2141.23|2132.53|15
1626032420000|2021-07-11 19:40:20|2141.71|2133.01|2141.84|2133.14|2141.93|2133.23|2141.64|2132.94|19
1626032430000|2021-07-11 19:40:30|2141.87|2133.17|2141.63|2132.93|2141.91|2133.21|2141.61|2132.91|17
1626032440000|2021-07-11 19:40:40|2141.65|2132.95|2141.28|2132.58|2141.72|2133.02|2141.28|2132.58|19
1626032450000|2021-07-11 19:40:50|2141.3|2132.6|2141.26|2132.56|2141.3|2132.6|2141.23|2132.53|9
1626032460000|2021-07-11 19:41:00|2141.25|2132.55|2141.09|2132.39|2141.25|2132.55|2141.04|2132.34|10
1626032470000|2021-07-11 19:41:10|2141|2132.3|2141.11|2132.41|2141.13|2132.43|2140.99|2132.29|14
1626032480000|2021-07-11 19:41:20|2141.1|2132.4|2140.85|2132.15|2141.13|2132.43|2140.85|2132.15|22
1626032490000|2021-07-11 19:41:30|2140.84|2132.14|2140.79|2132.09|2140.88|2132.18|2140.79|2132.09|15
1626032500000|2021-07-11 19:41:40|2140.77|2132.07|2140.47|2131.77|2140.85|2132.15|2140.47|2131.77|24
1626032510000|2021-07-11 19:41:50|2140.49|2131.79|2140.51|2131.81|2140.55|2131.85|2140.47|2131.77|26
1626032520000|2021-07-11 19:42:00|2140.5|2131.8|2140.47|2131.77|2140.54|2131.84|2140.44|2131.74|25
1626032530000|2021-07-11 19:42:10|2140.5|2131.8|2140.53|2131.83|2140.55|2131.85|2140.44|2131.74|33
1626032540000|2021-07-11 19:42:20|2140.55|2131.85|2140.57|2131.87|2140.6|2131.9|2140.52|2131.82|20
1626032550000|2021-07-11 19:42:30|2140.56|2131.86|2141.01|2132.31|2141.01|2132.31|2140.54|2131.84|23
1626032560000|2021-07-11 19:42:40|2141.04|2132.34|2141.07|2132.37|2141.13|2132.43|2141.03|2132.33|27
1626032570000|2021-07-11 19:42:50|2141.08|2132.38|2141.04|2132.34|2141.14|2132.44|2141.03|2132.33|23
1626032580000|2021-07-11 19:43:00|2141.02|2132.32|2141.31|2132.61|2141.33|2132.63|2141.01|2132.31|27
1626032590000|2021-07-11 19:43:10|2141.3|2132.6|2141.44|2132.74|2141.45|2132.75|2141.27|2132.57|23
1626032600000|2021-07-11 19:43:20|2141.43|2132.73|2141.32|2132.62|2141.43|2132.73|2141.21|2132.51|25
1626032610000|2021-07-11 19:43:30|2141.34|2132.64|2141.18|2132.48|2141.43|2132.73|2141.12|2132.42|28
1626032620000|2021-07-11 19:43:40|2141.17|2132.47|2141.23|2132.53|2141.29|2132.59|2141.17|2132.47|22
1626032630000|2021-07-11 19:43:50|2141.21|2132.51|2141.19|2132.49|2141.21|2132.51|2141.12|2132.42|20
1626032640000|2021-07-11 19:44:00|2141.18|2132.48|2141.18|2132.48|2141.19|2132.49|2141.12|2132.42|20
1626032650000|2021-07-11 19:44:10|2141.16|2132.46|2141.13|2132.43|2141.24|2132.54|2141.08|2132.38|25
1626032660000|2021-07-11 19:44:20|2141.14|2132.44|2140.94|2132.24|2141.25|2132.55|2140.88|2132.18|26
1626032670000|2021-07-11 19:44:30|2140.97|2132.27|2141.2|2132.5|2141.2|2132.5|2140.97|2132.27|11
1626032680000|2021-07-11 19:44:40|2141.21|2132.51|2141.22|2132.52|2141.22|2132.52|2141.21|2132.51|2
1626032690000|2021-07-11 19:44:50|2141.35|2132.65|2142.33|2133.63|2142.38|2133.68|2141.35|2132.65|23
1626032700000|2021-07-11 19:45:00|2142.35|2133.65|2141.98|2133.28|2142.45|2133.75|2141.98|2133.28|23
1626032710000|2021-07-11 19:45:10|2141.94|2133.24|2142.04|2133.34|2142.18|2133.48|2141.85|2133.15|24
1626032720000|2021-07-11 19:45:20|2142.1|2133.4|2142.1|2133.4|2142.1|2133.4|2142.05|2133.35|15
1626032730000|2021-07-11 19:45:30|2142.11|2133.41|2142.11|2133.41|2142.11|2133.41|2142.11|2133.41|1
1626032740000|2021-07-11 19:45:40|2142.13|2133.43|2142.22|2133.52|2142.36|2133.66|2142.13|2133.43|26
1626032750000|2021-07-11 19:45:50|2142.23|2133.53|2142.22|2133.52|2142.32|2133.62|2142.21|2133.51|15
1626032760000|2021-07-11 19:46:00|2142.2|2133.5|2142.13|2133.43|2142.22|2133.52|2142.13|2133.43|9
1626032770000|2021-07-11 19:46:10|2142.15|2133.45|2142.23|2133.53|2142.25|2133.55|2142.14|2133.44|20
1626032780000|2021-07-11 19:46:20|2142.19|2133.49|2142.16|2133.46|2142.25|2133.55|2142.14|2133.44|21
1626032790000|2021-07-11 19:46:30|2142.18|2133.48|2142.26|2133.56|2142.29|2133.59|2142.18|2133.48|23
1626032800000|2021-07-11 19:46:40|2142.27|2133.57|2142.25|2133.55|2142.29|2133.59|2142.24|2133.54|18
1626032810000|2021-07-11 19:46:50|2142.26|2133.56|2141.84|2133.14|2142.27|2133.57|2141.82|2133.12|24
1626032820000|2021-07-11 19:47:00|2141.86|2133.16|2141.92|2133.22|2141.96|2133.26|2141.85|2133.15|15
1626032830000|2021-07-11 19:47:10|2141.93|2133.23|2143.73|2133.53|2143.81|2134.32|2141.93|2133.23|32
1626032840000|2021-07-11 19:47:20|2143.74|2133.54|2143.62|2133.42|2143.79|2133.59|2143.62|2133.42|23
1626032850000|2021-07-11 19:47:30|2143.63|2133.43|2143.73|2133.53|2143.74|2133.54|2143.62|2133.42|26
1626032860000|2021-07-11 19:47:40|2143.72|2133.52|2143.62|2133.42|2143.79|2133.59|2143.6|2133.4|27
1626032870000|2021-07-11 19:47:50|2143.61|2133.41|2143.9|2133.7|2143.96|2133.76|2143.6|2133.4|18
1626032880000|2021-07-11 19:48:00|2143.92|2133.72|2143.9|2133.7|2143.94|2133.74|2143.86|2133.66|21
1626032890000|2021-07-11 19:48:10|2143.89|2133.69|2144.17|2133.97|2144.2|2134|2143.87|2133.67|16
1626032900000|2021-07-11 19:48:20|2144.2|2134|2144.29|2134.09|2144.36|2134.16|2144.2|2134|26
1626032910000|2021-07-11 19:48:30|2144.28|2134.08|2144.24|2134.04|2144.28|2134.08|2144.24|2134.04|6
1626032920000|2021-07-11 19:48:40|2144.25|2134.05|2144.27|2134.07|2144.27|2134.07|2144.24|2134.04|13
1626032930000|2021-07-11 19:48:50|2144.29|2134.09|2144.32|2134.12|2144.33|2134.13|2144.22|2134.02|30
1626032940000|2021-07-11 19:49:00|2144.33|2134.13|2144.26|2134.06|2144.34|2134.14|2144.26|2134.06|10
1626032950000|2021-07-11 19:49:10|2144.24|2134.04|2143.03|2132.83|2144.24|2134.04|2142.95|2132.75|27
1626032960000|2021-07-11 19:49:20|2142.98|2132.78|2142.68|2132.48|2143.01|2132.81|2142.68|2132.48|18
1626032970000|2021-07-11 19:49:30|2142.69|2132.49|2142.58|2132.38|2142.72|2132.52|2142.57|2132.37|14
1626032980000|2021-07-11 19:49:40|2142.57|2132.37|2142.5|2132.3|2142.63|2132.43|2142.5|2132.3|18
1626032990000|2021-07-11 19:49:50|2142.52|2132.32|2142.03|2131.83|2142.52|2132.32|2142|2131.8|18
1626033000000|2021-07-11 19:50:00|2142.02|2131.82|2141.53|2131.33|2142.09|2131.89|2141.53|2131.33|28
1626033010000|2021-07-11 19:50:10|2141.48|2131.28|2139.75|2129.55|2141.48|2131.28|2139.74|2129.54|30
1626033020000|2021-07-11 19:50:20|2139.76|2129.56|2139.66|2129.46|2139.82|2129.62|2139.66|2129.46|18
1626033030000|2021-07-11 19:50:30|2139.65|2129.45|2139.01|2128.81|2139.71|2129.51|2139.01|2128.81|24
1626033040000|2021-07-11 19:50:40|2138.85|2128.65|2136.63|2126.43|2138.85|2128.65|2136.55|2126.35|35
1626033050000|2021-07-11 19:50:50|2136.66|2126.46|2138.3|2128.1|2138.3|2128.1|2136.66|2126.46|38
1626033060000|2021-07-11 19:51:00|2138.56|2128.36|2138.67|2128.47|2139.02|2128.82|2138.48|2128.28|31
1626033070000|2021-07-11 19:51:10|2138.66|2128.46|2138.63|2128.43|2138.67|2128.47|2138.21|2128.01|19
1626033080000|2021-07-11 19:51:20|2138.62|2128.42|2138.13|2127.93|2139.08|2128.88|2138.13|2127.93|32
1626033090000|2021-07-11 19:51:30|2138.11|2127.91|2137.77|2127.57|2138.14|2127.94|2137.6|2127.4|30
1626033100000|2021-07-11 19:51:40|2137.76|2127.56|2137.33|2127.13|2137.81|2127.61|2137.33|2127.13|12
1626033110000|2021-07-11 19:51:50|2137.37|2127.17|2137.07|2126.87|2137.37|2127.17|2136.95|2126.75|27
1626033120000|2021-07-11 19:52:00|2137.08|2126.88|2137.2|2127|2137.2|2127|2136.99|2126.79|18
1626033130000|2021-07-11 19:52:10|2137.23|2127.03|2138.02|2127.82|2138.02|2127.82|2137.19|2126.99|24
1626033140000|2021-07-11 19:52:20|2138.03|2127.83|2138.09|2127.89|2138.1|2127.9|2137.94|2127.74|13
1626033150000|2021-07-11 19:52:30|2138.1|2127.9|2137.62|2127.42|2138.1|2127.9|2137.62|2127.42|17
1626033160000|2021-07-11 19:52:40|2137.63|2127.43|2137.65|2127.45|2137.65|2127.45|2137.39|2127.19|24
1626033170000|2021-07-11 19:52:50|2137.64|2127.44|2137.7|2127.5|2137.83|2127.63|2137.58|2127.38|20
1626033180000|2021-07-11 19:53:00|2137.69|2127.49|2137.68|2127.48|2137.76|2127.56|2137.59|2127.39|21
1626033190000|2021-07-11 19:53:10|2137.7|2127.5|2137.79|2127.59|2137.79|2127.59|2137.7|2127.5|12
1626033200000|2021-07-11 19:53:20|2137.8|2127.6|2137.91|2127.71|2137.93|2127.73|2137.8|2127.6|16
1626033210000|2021-07-11 19:53:30|2137.92|2127.72|2138.07|2127.87|2138.09|2127.89|2137.9|2127.7|8
1626033220000|2021-07-11 19:53:40|2138.1|2127.9|2138.93|2128.73|2138.93|2128.73|2138.1|2127.9|12
1626033230000|2021-07-11 19:53:50|2138.91|2128.71|2139.17|2128.97|2139.17|2128.97|2138.8|2128.6|23
1626033240000|2021-07-11 19:54:00|2139.32|2129.12|2139.25|2129.05|2139.35|2129.15|2139.23|2129.03|25
1626033250000|2021-07-11 19:54:10|2139.23|2129.03|2139.05|2128.85|2139.25|2129.05|2139.05|2128.85|19
1626033260000|2021-07-11 19:54:20|2139.02|2128.82|2138.29|2128.09|2139.02|2128.82|2138.24|2128.04|34
1626033270000|2021-07-11 19:54:30|2138.31|2128.11|2138.27|2128.07|2138.32|2128.12|2138.23|2128.03|26
1626033280000|2021-07-11 19:54:40|2138.26|2128.06|2138.41|2128.21|2138.41|2128.21|2138.26|2128.06|28
1626033290000|2021-07-11 19:54:50|2138.38|2128.18|2138.36|2128.16|2138.43|2128.23|2138.31|2128.11|32
1626033300000|2021-07-11 19:55:00|2138.37|2128.17|2139.06|2128.86|2139.06|2128.86|2138.37|2128.17|32
1626033310000|2021-07-11 19:55:10|2139.11|2128.91|2139.31|2129.11|2139.39|2129.19|2139.03|2128.83|26
1626033320000|2021-07-11 19:55:20|2139.32|2129.12|2139.61|2129.41|2139.67|2129.47|2139.32|2129.12|35
1626033330000|2021-07-11 19:55:30|2139.52|2129.32|2139.73|2129.53|2139.73|2129.53|2139.52|2129.32|32
1626033340000|2021-07-11 19:55:40|2139.71|2129.51|2139.85|2129.65|2139.89|2129.69|2139.71|2129.51|25
1626033350000|2021-07-11 19:55:50|2139.87|2129.67|2139.8|2129.6|2139.87|2129.67|2139.76|2129.56|16
1626033360000|2021-07-11 19:56:00|2139.81|2129.61|2139.82|2129.62|2139.84|2129.64|2139.78|2129.58|8
1626033370000|2021-07-11 19:56:10|2139.83|2129.63|2139.67|2129.47|2139.86|2129.66|2139.61|2129.41|14
1626033380000|2021-07-11 19:56:20|2139.64|2129.44|2139.75|2129.55|2139.75|2129.55|2139.64|2129.44|12
1626033390000|2021-07-11 19:56:30|2139.73|2129.53|2139.79|2129.59|2139.79|2129.59|2139.68|2129.48|25
1626033400000|2021-07-11 19:56:40|2139.75|2129.55|2139.79|2129.59|2139.79|2129.59|2139.75|2129.55|10
1626033410000|2021-07-11 19:56:50|2139.8|2129.6|2139.76|2129.56|2139.8|2129.6|2139.74|2129.54|7
1626033420000|2021-07-11 19:57:00|2139.75|2129.55|2140.2|2130|2140.2|2130|2139.72|2129.52|23
1626033430000|2021-07-11 19:57:10|2140.21|2130.01|2140.29|2130.09|2140.29|2130.09|2140.2|2130|4
1626033440000|2021-07-11 19:57:20|2140.25|2130.05|2140.39|2130.19|2140.39|2130.19|2140.25|2130.05|8
1626033450000|2021-07-11 19:57:30|2140.35|2130.15|2140.45|2130.25|2140.46|2130.26|2140.35|2130.15|19
1626033460000|2021-07-11 19:57:40|2140.46|2130.26|2139.13|2128.93|2140.46|2130.26|2139|2128.8|29
1626033470000|2021-07-11 19:57:50|2139.12|2128.92|2138.55|2128.35|2139.27|2129.07|2138.52|2128.32|25
1626033480000|2021-07-11 19:58:00|2138.53|2128.33|2138.6|2128.4|2138.69|2128.49|2138.53|2128.33|19
1626033490000|2021-07-11 19:58:10|2138.61|2128.41|2138.88|2128.68|2138.89|2128.69|2138.61|2128.41|20
1626033500000|2021-07-11 19:58:20|2138.89|2128.69|2139.66|2129.46|2139.66|2129.46|2138.89|2128.69|25
1626033510000|2021-07-11 19:58:30|2139.65|2129.45|2139.82|2129.62|2140.07|2129.87|2139.65|2129.45|30
1626033520000|2021-07-11 19:58:40|2139.8|2129.6|2139.49|2129.29|2139.8|2129.6|2139.2|2129|33
1626033530000|2021-07-11 19:58:50|2139.57|2129.37|2139.53|2129.33|2139.62|2129.42|2139.39|2129.19|28
1626033540000|2021-07-11 19:59:00|2139.54|2129.34|2139.53|2129.33|2139.62|2129.42|2139.46|2129.26|22
1626033550000|2021-07-11 19:59:10|2139.57|2129.37|2139.69|2129.49|2139.71|2129.51|2139.46|2129.26|18
1626033560000|2021-07-11 19:59:20|2139.7|2129.5|2139.89|2129.69|2140.06|2129.86|2139.69|2129.49|29
1626033570000|2021-07-11 19:59:30|2139.9|2129.7|2140.16|2129.96|2140.16|2129.96|2139.83|2129.63|22
1626033580000|2021-07-11 19:59:40|2140.15|2129.95|2140|2129.8|2140.15|2129.95|2139.97|2129.77|19
1626033590000|2021-07-11 19:59:50|2140.02|2129.82|2140.12|2129.92|2140.12|2129.92|2140.02|2129.82|13
1626033600000|2021-07-11 20:00:00|2140.1|2129.9|2139.32|2129.12|2140.1|2129.9|2139.21|2129.01|25
1626033610000|2021-07-11 20:00:10|2139.34|2129.14|2139.49|2129.29|2139.51|2129.31|2139.33|2129.13|20
1626033620000|2021-07-11 20:00:20|2139.5|2129.3|2139.43|2129.23|2139.68|2129.48|2139.27|2129.07|21
1626033630000|2021-07-11 20:00:30|2139.44|2129.24|2139.31|2129.11|2139.63|2129.43|2139.31|2129.11|23
1626033640000|2021-07-11 20:00:40|2139.24|2129.04|2139.36|2129.16|2139.36|2129.16|2139.19|2128.99|23
1626033650000|2021-07-11 20:00:50|2139.37|2129.17|2139.45|2129.25|2139.45|2129.25|2139.26|2129.06|23
1626033660000|2021-07-11 20:01:00|2139.44|2129.24|2139.31|2129.11|2139.45|2129.25|2139.31|2129.11|18
1626033670000|2021-07-11 20:01:10|2139.37|2129.17|2139.39|2129.19|2139.43|2129.23|2139.28|2129.08|24
1626033680000|2021-07-11 20:01:20|2139.41|2129.21|2139.42|2129.22|2139.46|2129.26|2139.39|2129.19|11
1626033690000|2021-07-11 20:01:30|2139.41|2129.21|2139.95|2129.75|2139.97|2129.77|2139.39|2129.19|16
1626033700000|2021-07-11 20:01:40|2139.98|2129.78|2140.36|2130.16|2140.38|2130.18|2139.9|2129.7|22
1626033710000|2021-07-11 20:01:50|2140.37|2130.17|2140.2|2130|2140.37|2130.17|2140.1|2129.9|25
1626033720000|2021-07-11 20:02:00|2140.22|2130.02|2139.47|2129.27|2140.22|2130.02|2139.45|2129.25|32
1626033730000|2021-07-11 20:02:10|2139.46|2129.26|2139.68|2129.48|2139.68|2129.48|2139.45|2129.25|16
1626033740000|2021-07-11 20:02:20|2139.77|2129.57|2139.93|2129.73|2141.29|2131.09|2139.77|2129.57|35
1626033750000|2021-07-11 20:02:30|2139.72|2129.52|2141.25|2131.05|2141.29|2131.09|2139.69|2129.49|38
1626033760000|2021-07-11 20:02:40|2141.28|2131.08|2141.45|2131.25|2141.47|2131.27|2141.24|2131.04|28
1626033770000|2021-07-11 20:02:50|2141.44|2131.24|2142.28|2132.08|2142.28|2132.08|2141.41|2131.21|29
1626033780000|2021-07-11 20:03:00|2142.29|2132.09|2142.85|2132.65|2142.95|2132.75|2142.28|2132.08|34
1626033790000|2021-07-11 20:03:10|2142.9|2132.7|2142.68|2132.48|2143.12|2132.92|2142.67|2132.47|17
1626033800000|2021-07-11 20:03:20|2142.64|2132.44|2143.13|2132.93|2143.19|2132.99|2142.64|2132.44|27
1626033810000|2021-07-11 20:03:30|2143.11|2132.91|2143.23|2133.03|2143.23|2133.03|2143.11|2132.91|20
1626033820000|2021-07-11 20:03:40|2143.24|2133.04|2143|2132.8|2143.24|2133.04|2142.96|2132.76|23
1626033830000|2021-07-11 20:03:50|2142.96|2132.76|2143.13|2132.93|2143.14|2132.94|2142.95|2132.75|16
1626033840000|2021-07-11 20:04:00|2143.14|2132.94|2142.93|2132.73|2143.14|2132.94|2142.89|2132.69|20
1626033850000|2021-07-11 20:04:10|2142.91|2132.71|2141.93|2131.73|2142.92|2132.72|2141.03|2130.83|30
1626033860000|2021-07-11 20:04:20|2141.95|2131.75|2142.32|2132.12|2142.32|2132.12|2141.89|2131.69|24
1626033870000|2021-07-11 20:04:30|2142.36|2132.16|2142.58|2132.38|2142.71|2132.51|2142.36|2132.16|16
1626033880000|2021-07-11 20:04:40|2142.6|2132.4|2142.66|2132.46|2142.66|2132.46|2142.53|2132.33|19
1626033890000|2021-07-11 20:04:50|2142.63|2132.43|2142.82|2132.62|2142.88|2132.68|2142.6|2132.4|16
1626033900000|2021-07-11 20:05:00|2142.81|2132.61|2142.78|2132.58|2142.85|2132.65|2142.71|2132.51|22
1626033910000|2021-07-11 20:05:10|2142.76|2132.56|2142.76|2132.56|2142.77|2132.57|2142.76|2132.56|3
1626033920000|2021-07-11 20:05:20|2142.71|2132.51|2142.89|2132.69|2142.89|2132.69|2142.67|2132.47|14
1626033930000|2021-07-11 20:05:30|2142.88|2132.68|2142.62|2132.42|2142.89|2132.69|2142.56|2132.36|21
1626033940000|2021-07-11 20:05:40|2142.61|2132.41|2142.18|2131.98|2142.61|2132.41|2141.87|2131.67|22
1626033950000|2021-07-11 20:05:50|2142.17|2131.97|2142.02|2131.82|2142.18|2131.98|2142.01|2131.81|8
1626033960000|2021-07-11 20:06:00|2142|2131.8|2142.89|2132.69|2142.89|2132.69|2142|2131.8|25
1626033970000|2021-07-11 20:06:10|2143.37|2133.17|2143.68|2133.48|2143.7|2133.5|2143.37|2133.17|26
1626033980000|2021-07-11 20:06:20|2143.69|2133.49|2143.38|2133.18|2143.82|2133.62|2143.25|2133.05|24
1626033990000|2021-07-11 20:06:30|2143.33|2133.13|2143.54|2133.34|2143.7|2133.5|2143.33|2133.13|28
1626034000000|2021-07-11 20:06:40|2143.61|2133.41|2143.75|2133.55|2143.76|2133.56|2143.6|2133.4|22
1626034010000|2021-07-11 20:06:50|2143.76|2133.56|2143.56|2133.36|2143.8|2133.6|2143.56|2133.36|23
1626034020000|2021-07-11 20:07:00|2143.55|2133.35|2143.62|2133.42|2143.63|2133.43|2143.36|2133.16|25
1626034030000|2021-07-11 20:07:10|2143.61|2133.41|2143.64|2133.44|2143.67|2133.47|2143.6|2133.4|23
1626034040000|2021-07-11 20:07:20|2143.66|2133.46|2143.88|2133.68|2143.89|2133.69|2143.64|2133.44|21
1626034050000|2021-07-11 20:07:30|2144.01|2133.81|2143.75|2133.55|2144.09|2133.89|2143.75|2133.55|14
1626034060000|2021-07-11 20:07:40|2143.74|2133.54|2143.86|2133.66|2143.86|2133.66|2143.74|2133.54|14
1626034070000|2021-07-11 20:07:50|2143.84|2133.64|2143.76|2133.56|2143.86|2133.66|2143.68|2133.48|25
1626034080000|2021-07-11 20:08:00|2143.78|2133.58|2143.81|2133.61|2143.82|2133.62|2143.78|2133.58|15
1626034090000|2021-07-11 20:08:10|2143.8|2133.6|2143.82|2133.62|2143.82|2133.62|2143.79|2133.59|17
1626034100000|2021-07-11 20:08:20|2143.81|2133.61|2143.86|2133.66|2143.86|2133.66|2143.79|2133.59|20
1626034110000|2021-07-11 20:08:30|2143.85|2133.65|2143.91|2133.71|2143.92|2133.72|2143.85|2133.65|23
1626034120000|2021-07-11 20:08:40|2143.93|2133.73|2143.96|2133.76|2143.97|2133.77|2143.9|2133.7|16
1626034130000|2021-07-11 20:08:50|2143.91|2133.71|2143.89|2133.69|2143.96|2133.76|2143.88|2133.68|19
1626034140000|2021-07-11 20:09:00|2143.88|2133.68|2143.95|2133.75|2143.95|2133.75|2143.87|2133.67|15
1626034150000|2021-07-11 20:09:10|2143.98|2133.78|2143.92|2133.72|2143.98|2133.78|2143.91|2133.71|5
1626034160000|2021-07-11 20:09:20|2143.93|2133.73|2144.92|2134.72|2144.94|2134.74|2143.93|2133.73|23
1626034170000|2021-07-11 20:09:30|2144.91|2134.71|2145.2|2135|2145.22|2135.02|2144.91|2134.71|23
1626034180000|2021-07-11 20:09:40|2145.22|2135.02|2145.27|2135.07|2145.27|2135.07|2145.21|2135.01|18
1626034190000|2021-07-11 20:09:50|2145.29|2135.09|2146.11|2135.91|2146.11|2135.91|2145.29|2135.09|31
1626034200000|2021-07-11 20:10:00|2146.13|2135.93|2146.1|2135.9|2146.31|2136.11|2146.1|2135.9|16
1626034210000|2021-07-11 20:10:10|2146.11|2135.91|2144.97|2134.77|2146.11|2135.91|2144.97|2134.77|27
1626034220000|2021-07-11 20:10:20|2145.11|2134.91|2144.89|2134.69|2145.19|2134.99|2144.88|2134.68|20
1626034230000|2021-07-11 20:10:30|2144.9|2134.7|2145.09|2134.89|2145.59|2135.39|2144.9|2134.7|28
1626034240000|2021-07-11 20:10:40|2145.02|2134.82|2145.5|2135.3|2145.61|2135.41|2145.02|2134.82|21
1626034250000|2021-07-11 20:10:50|2145.48|2135.28|2145.25|2135.05|2145.48|2135.28|2145.2|2135|24
1626034260000|2021-07-11 20:11:00|2145.24|2135.04|2145.31|2135.11|2145.32|2135.12|2145.22|2135.02|14
1626034270000|2021-07-11 20:11:10|2145.29|2135.09|2145.46|2135.26|2145.46|2135.26|2145.29|2135.09|15
1626034280000|2021-07-11 20:11:20|2145.5|2135.3|2145.43|2135.23|2145.51|2135.31|2145.43|2135.23|8
1626034290000|2021-07-11 20:11:30|2145.42|2135.22|2144.91|2134.71|2145.42|2135.22|2144.91|2134.71|20
1626034300000|2021-07-11 20:11:40|2144.9|2134.7|2144.82|2134.62|2144.9|2134.7|2144.78|2134.58|11
1626034310000|2021-07-11 20:11:50|2144.81|2134.61|2144.96|2134.76|2144.98|2134.78|2144.79|2134.59|11
1626034320000|2021-07-11 20:12:00|2144.97|2134.77|2145.04|2134.84|2145.11|2134.91|2144.95|2134.75|22
1626034330000|2021-07-11 20:12:10|2145.07|2134.87|2145.28|2135.08|2145.28|2135.08|2145.07|2134.87|19
1626034340000|2021-07-11 20:12:20|2145.24|2135.04|2145.61|2135.41|2145.61|2135.41|2145.24|2135.04|17
1626034350000|2021-07-11 20:12:30|2145.59|2135.39|2145.67|2135.47|2145.87|2135.67|2145.59|2135.39|14
1626034360000|2021-07-11 20:12:40|2145.68|2135.48|2145.66|2135.46|2145.71|2135.51|2145.59|2135.39|11
1626034370000|2021-07-11 20:12:50|2145.65|2135.45|2145.71|2135.51|2145.74|2135.54|2145.65|2135.45|6
1626034380000|2021-07-11 20:13:00|2145.69|2135.49|2144.94|2134.74|2145.69|2135.49|2144.94|2134.74|21
1626034390000|2021-07-11 20:13:10|2144.99|2134.79|2144.71|2134.51|2144.99|2134.79|2144.7|2134.5|14
1626034400000|2021-07-11 20:13:20|2144.73|2134.53|2144.65|2134.45|2144.73|2134.53|2144.63|2134.43|12
1626034410000|2021-07-11 20:13:30|2144.66|2134.46|2144.62|2134.42|2144.72|2134.52|2144.58|2134.38|23
1626034420000|2021-07-11 20:13:40|2144.7|2134.5|2145.31|2135.11|2145.32|2135.12|2144.7|2134.5|34
1626034430000|2021-07-11 20:13:50|2145.28|2135.08|2145.32|2135.12|2145.32|2135.12|2145.02|2134.82|18
1626034440000|2021-07-11 20:14:00|2145.29|2135.09|2145.27|2135.07|2145.38|2135.18|2145.25|2135.05|12
1626034450000|2021-07-11 20:14:10|2145.29|2135.09|2145.26|2135.06|2145.29|2135.09|2145.26|2135.06|5
1626034460000|2021-07-11 20:14:20|2145.23|2135.03|2144.39|2134.19|2145.23|2135.03|2144.36|2134.16|20
1626034470000|2021-07-11 20:14:30|2144.36|2134.16|2144.51|2134.31|2144.59|2134.39|2144.34|2134.14|24
1626034480000|2021-07-11 20:14:40|2144.41|2134.21|2144.25|2134.05|2144.41|2134.21|2144.25|2134.05|25
1626034490000|2021-07-11 20:14:50|2144.2|2134|2143.92|2133.72|2144.2|2134|2143.9|2133.7|19
1626034500000|2021-07-11 20:15:00|2143.94|2133.74|2143.89|2133.69|2143.99|2133.79|2143.82|2133.62|24
1626034510000|2021-07-11 20:15:10|2143.9|2133.7|2143.43|2133.23|2143.9|2133.7|2143.42|2133.22|22
1626034520000|2021-07-11 20:15:20|2143.45|2133.25|2143.44|2133.24|2143.45|2133.25|2143.38|2133.18|14
1626034530000|2021-07-11 20:15:30|2143.46|2133.26|2143.46|2133.26|2143.53|2133.33|2143.46|2133.26|10
1626034540000|2021-07-11 20:15:40|2143.51|2133.31|2144.47|2134.27|2144.54|2134.34|2143.47|2133.27|19
1626034550000|2021-07-11 20:15:50|2144.48|2134.28|2144.57|2134.37|2144.57|2134.37|2144.46|2134.26|4
1626034560000|2021-07-11 20:16:00|2144.55|2134.35|2144.8|2134.6|2144.88|2134.68|2144.55|2134.35|11
1626034570000|2021-07-11 20:16:10|2144.89|2134.69|2145.12|2134.92|2145.17|2134.97|2144.89|2134.69|18
1626034580000|2021-07-11 20:16:20|2145.13|2134.93|2145.69|2135.49|2145.73|2135.53|2145.13|2134.93|18
1626034590000|2021-07-11 20:16:30|2145.67|2135.47|2145.65|2135.45|2145.7|2135.5|2145.65|2135.45|6
1626034600000|2021-07-11 20:16:40|2145.67|2135.47|2145.77|2135.57|2145.78|2135.58|2145.62|2135.42|23
1626034610000|2021-07-11 20:16:50|2145.76|2135.56|2145.43|2135.23|2145.76|2135.56|2145.43|2135.23|18
1626034620000|2021-07-11 20:17:00|2145.45|2135.25|2145.01|2134.81|2145.57|2135.37|2145.01|2134.81|24
1626034630000|2021-07-11 20:17:10|2144.98|2134.78|2145.33|2135.13|2145.33|2135.13|2144.85|2134.65|37
1626034640000|2021-07-11 20:17:20|2145.37|2135.17|2145.33|2135.13|2145.39|2135.19|2145.3|2135.1|23
1626034650000|2021-07-11 20:17:30|2145.34|2135.14|2145.56|2135.36|2145.6|2135.4|2145.34|2135.14|22
1626034660000|2021-07-11 20:17:40|2145.54|2135.34|2145.49|2135.29|2145.61|2135.41|2145.49|2135.29|10
1626034670000|2021-07-11 20:17:50|2145.51|2135.31|2145.53|2135.33|2145.53|2135.33|2145.46|2135.26|18
1626034680000|2021-07-11 20:18:00|2145.54|2135.34|2145.62|2135.42|2145.62|2135.42|2145.54|2135.34|11
1626034690000|2021-07-11 20:18:10|2145.61|2135.41|2145.67|2135.47|2145.67|2135.47|2145.61|2135.41|7
1626034700000|2021-07-11 20:18:20|2145.69|2135.49|2145.32|2135.12|2145.73|2135.53|2145.3|2135.1|13
1626034710000|2021-07-11 20:18:30|2145.29|2135.09|2144.27|2134.07|2145.3|2135.1|2144.27|2134.07|25
1626034720000|2021-07-11 20:18:40|2144.29|2134.09|2144.39|2134.19|2144.61|2134.41|2144.29|2134.09|20
1626034730000|2021-07-11 20:18:50|2144.38|2134.18|2144.36|2134.16|2144.45|2134.25|2144.31|2134.11|22
1626034740000|2021-07-11 20:19:00|2144.38|2134.18|2144.27|2134.07|2144.41|2134.21|2144.23|2134.03|7
1626034750000|2021-07-11 20:19:10|2144.28|2134.08|2144.09|2133.89|2144.28|2134.08|2144|2133.8|16
1626034760000|2021-07-11 20:19:20|2144.08|2133.88|2143.69|2133.49|2144.1|2133.9|2143.62|2133.42|23
1626034770000|2021-07-11 20:19:30|2143.68|2133.48|2143.9|2133.7|2144.03|2133.83|2143.45|2133.25|23
1626034780000|2021-07-11 20:19:40|2143.91|2133.71|2143.94|2133.74|2143.94|2133.74|2143.89|2133.69|4
1626034790000|2021-07-11 20:19:50|2143.93|2133.73|2143.92|2133.72|2143.93|2133.73|2143.76|2133.56|12
1626034800000|2021-07-11 20:20:00|2143.93|2133.73|2143.92|2133.72|2143.93|2133.73|2143.87|2133.67|19
1626034810000|2021-07-11 20:20:10|2143.91|2133.71|2143.93|2133.73|2143.94|2133.74|2143.85|2133.65|14
1626034820000|2021-07-11 20:20:20|2143.92|2133.72|2143.89|2133.69|2143.94|2133.74|2143.74|2133.54|20
1626034830000|2021-07-11 20:20:30|2143.85|2133.65|2142.47|2132.27|2143.85|2133.65|2142.47|2132.27|31
1626034840000|2021-07-11 20:20:40|2142.46|2132.26|2142.1|2131.9|2142.57|2132.37|2141.97|2131.77|27
1626034850000|2021-07-11 20:20:50|2142.11|2131.91|2141.96|2131.76|2142.11|2131.91|2141.96|2131.76|16
1626034860000|2021-07-11 20:21:00|2142.14|2131.94|2142.61|2132.41|2142.61|2132.41|2142.14|2131.94|18
1626034870000|2021-07-11 20:21:10|2142.6|2132.4|2142.61|2132.41|2142.64|2132.44|2142.56|2132.36|10
1626034880000|2021-07-11 20:21:20|2142.64|2132.44|2142.75|2132.55|2142.78|2132.58|2142.64|2132.44|19
1626034890000|2021-07-11 20:21:30|2142.74|2132.54|2143.33|2133.13|2143.34|2133.14|2142.74|2132.54|14
1626034900000|2021-07-11 20:21:40|2143.31|2133.11|2143.42|2133.22|2143.52|2133.32|2143.28|2133.08|7
1626034910000|2021-07-11 20:21:50|2143.41|2133.21|2142.72|2132.52|2143.43|2133.23|2142.67|2132.47|23
1626034920000|2021-07-11 20:22:00|2142.7|2132.5|2142.49|2132.29|2142.7|2132.5|2142.24|2132.04|21
1626034930000|2021-07-11 20:22:10|2142.43|2132.23|2142.51|2132.31|2142.55|2132.35|2142.43|2132.23|23
1626034940000|2021-07-11 20:22:20|2142.56|2132.36|2142.36|2132.16|2142.75|2132.55|2142.32|2132.12|21
1626034950000|2021-07-11 20:22:30|2142.32|2132.12|2142.15|2131.95|2142.35|2132.15|2142.09|2131.89|16
1626034960000|2021-07-11 20:22:40|2142.14|2131.94|2141.95|2131.75|2142.14|2131.94|2141.95|2131.75|4
1626034970000|2021-07-11 20:22:50|2141.96|2131.76|2141.62|2131.42|2141.97|2131.77|2141.61|2131.41|15
1626034980000|2021-07-11 20:23:00|2141.63|2131.43|2142.02|2131.82|2142.12|2131.92|2141.62|2131.42|23
1626034990000|2021-07-11 20:23:10|2141.99|2131.79|2142.08|2131.88|2142.11|2131.91|2141.95|2131.75|25
1626035000000|2021-07-11 20:23:20|2142.13|2131.93|2142.17|2131.97|2142.17|2131.97|2142.11|2131.91|8
1626035010000|2021-07-11 20:23:30|2142.19|2131.99|2142.41|2132.21|2142.41|2132.21|2142.17|2131.97|10
1626035020000|2021-07-11 20:23:40|2142.47|2132.27|2142.37|2132.17|2142.51|2132.31|2142.37|2132.17|15
1626035030000|2021-07-11 20:23:50|2142.3|2132.1|2142.02|2131.82|2142.3|2132.1|2142.02|2131.82|13
1626035040000|2021-07-11 20:24:00|2142.03|2131.83|2141.91|2131.71|2142.03|2131.83|2141.89|2131.69|23
1626035050000|2021-07-11 20:24:10|2141.92|2131.72|2141.89|2131.69|2141.93|2131.73|2141.88|2131.68|9
1626035060000|2021-07-11 20:24:20|2141.88|2131.68|2141.47|2131.27|2141.88|2131.68|2141.35|2131.15|22
1626035070000|2021-07-11 20:24:30|2141.39|2131.19|2141.45|2131.25|2141.48|2131.28|2141.36|2131.16|30
1626035080000|2021-07-11 20:24:40|2141.47|2131.27|2141.55|2131.35|2141.63|2131.43|2141.42|2131.22|22
1626035090000|2021-07-11 20:24:50|2141.58|2131.38|2141.52|2131.32|2141.67|2131.47|2141.49|2131.29|23
1626035100000|2021-07-11 20:25:00|2141.53|2131.33|2142.23|2132.03|2142.27|2132.07|2141.53|2131.33|12
1626035110000|2021-07-11 20:25:10|2142.25|2132.05|2142.26|2132.06|2142.26|2132.06|2142.23|2132.03|11
1626035120000|2021-07-11 20:25:20|2142.24|2132.04|2142.47|2132.27|2142.5|2132.3|2142.24|2132.04|9
1626035130000|2021-07-11 20:25:30|2142.46|2132.26|2142.93|2132.73|2143.79|2133.59|2142.46|2132.26|25
1626035140000|2021-07-11 20:25:40|2142.87|2132.67|2142.72|2132.52|2142.87|2132.67|2142.61|2132.41|27
1626035150000|2021-07-11 20:25:50|2142.65|2132.45|2142.94|2132.74|2143.18|2132.98|2142.65|2132.45|27
1626035160000|2021-07-11 20:26:00|2142.92|2132.72|2143.02|2132.82|2143.09|2132.89|2142.92|2132.72|32
1626035170000|2021-07-11 20:26:10|2143.03|2132.83|2142.68|2132.48|2143.07|2132.87|2142.64|2132.44|25
1626035180000|2021-07-11 20:26:20|2142.65|2132.45|2142.59|2132.39|2142.84|2132.64|2142.59|2132.39|19
1626035190000|2021-07-11 20:26:30|2142.58|2132.38|2141.67|2131.47|2142.61|2132.41|2141.67|2131.47|26
1626035200000|2021-07-11 20:26:40|2141.69|2131.49|2141.28|2131.08|2141.69|2131.49|2141.2|2131|16
1626035210000|2021-07-11 20:26:50|2141.26|2131.06|2141.21|2131.01|2141.27|2131.07|2141.13|2130.93|22
1626035220000|2021-07-11 20:27:00|2141.2|2131|2140.63|2130.43|2141.2|2131|2140.61|2130.41|18
1626035230000|2021-07-11 20:27:10|2140.68|2130.48|2140.61|2130.41|2140.7|2130.5|2140.59|2130.39|9
1626035240000|2021-07-11 20:27:20|2140.6|2130.4|2140.27|2130.07|2140.82|2130.62|2140.17|2129.97|20
1626035250000|2021-07-11 20:27:30|2140.26|2130.06|2140.28|2130.08|2140.32|2130.12|2140.26|2130.06|6
1626035260000|2021-07-11 20:27:40|2140.29|2130.09|2140.17|2129.97|2140.33|2130.13|2140.12|2129.92|16
1626035270000|2021-07-11 20:27:50|2140.21|2130.01|2140.21|2130.01|2140.21|2130.01|2140.15|2129.95|8
1626035280000|2021-07-11 20:28:00|2140.19|2129.99|2140.12|2129.92|2140.22|2130.02|2140.11|2129.91|11
1626035290000|2021-07-11 20:28:10|2140.11|2129.91|2140.15|2129.95|2140.19|2129.99|2139.81|2129.61|19
1626035300000|2021-07-11 20:28:20|2140.13|2129.93|2139.83|2129.63|2140.16|2129.96|2139.83|2129.63|10
1626035310000|2021-07-11 20:28:30|2140.07|2129.87|2139.37|2129.17|2140.18|2129.98|2139.37|2129.17|16
1626035320000|2021-07-11 20:28:40|2139.41|2129.21|2139.26|2129.06|2139.41|2129.21|2139.21|2129.01|27
1626035330000|2021-07-11 20:28:50|2139.25|2129.05|2139.26|2129.06|2139.28|2129.08|2139.25|2129.05|10
1626035340000|2021-07-11 20:29:00|2139.28|2129.08|2139.41|2129.21|2139.43|2129.23|2139.26|2129.06|10
1626035350000|2021-07-11 20:29:10|2139.43|2129.23|2139.37|2129.17|2139.43|2129.23|2139.35|2129.15|12
1626035360000|2021-07-11 20:29:20|2139.35|2129.15|2139.38|2129.18|2139.42|2129.22|2139.35|2129.15|18
1626035370000|2021-07-11 20:29:30|2139.4|2129.2|2139.39|2129.19|2139.42|2129.22|2139.39|2129.19|7
1626035380000|2021-07-11 20:29:40|2139.4|2129.2|2139.57|2129.37|2139.57|2129.37|2139.37|2129.17|11
1626035390000|2021-07-11 20:29:50|2139.58|2129.38|2139.46|2129.26|2139.58|2129.38|2139.46|2129.26|18
1626035400000|2021-07-11 20:30:00|2139.45|2129.25|2139.58|2129.38|2139.6|2129.4|2139.4|2129.2|18
1626035410000|2021-07-11 20:30:10|2139.54|2129.34|2139.18|2128.98|2139.54|2129.34|2139.18|2128.98|15
1626035420000|2021-07-11 20:30:20|2139.19|2128.99|2138.96|2128.76|2139.21|2129.01|2138.96|2128.76|15
1626035430000|2021-07-11 20:30:30|2138.95|2128.75|2138.91|2128.71|2138.96|2128.76|2138.9|2128.7|13
1626035440000|2021-07-11 20:30:40|2138.89|2128.69|2138.71|2128.51|2138.91|2128.71|2138.66|2128.46|20
1626035450000|2021-07-11 20:30:50|2138.68|2128.48|2138.67|2128.47|2138.71|2128.51|2138.61|2128.41|11
1626035460000|2021-07-11 20:31:00|2138.7|2128.5|2138.7|2128.5|2138.71|2128.51|2138.61|2128.41|18
1626035470000|2021-07-11 20:31:10|2138.67|2128.47|2139.67|2129.47|2139.67|2129.47|2138.67|2128.47|23
1626035480000|2021-07-11 20:31:20|2139.65|2129.45|2139.78|2129.58|2139.81|2129.61|2139.61|2129.41|27
1626035490000|2021-07-11 20:31:30|2139.77|2129.57|2139.76|2129.56|2139.77|2129.57|2139.15|2128.95|23
1626035500000|2021-07-11 20:31:40|2139.98|2129.78|2140.02|2129.82|2140.19|2129.99|2139.92|2129.72|24
1626035510000|2021-07-11 20:31:50|2140|2129.8|2140.03|2129.83|2140.12|2129.92|2139.95|2129.75|21
1626035520000|2021-07-11 20:32:00|2140.06|2129.86|2140.01|2129.81|2140.08|2129.88|2139.96|2129.76|28
1626035530000|2021-07-11 20:32:10|2140|2129.8|2140.12|2129.92|2140.14|2129.94|2139.98|2129.78|20
1626035540000|2021-07-11 20:32:20|2140.13|2129.93|2140.16|2129.96|2140.2|2130|2140.13|2129.93|11
1626035550000|2021-07-11 20:32:30|2140.14|2129.94|2140.25|2130.05|2140.28|2130.08|2140.14|2129.94|24
1626035560000|2021-07-11 20:32:40|2140.27|2130.07|2140.26|2130.06|2140.27|2130.07|2140.26|2130.06|4
1626035570000|2021-07-11 20:32:50|2140.27|2130.07|2139.53|2129.33|2140.27|2130.07|2139.53|2129.33|17
1626035580000|2021-07-11 20:33:00|2139.58|2129.38|2138.87|2128.67|2139.58|2129.38|2138.73|2128.53|33
1626035590000|2021-07-11 20:33:10|2138.96|2128.76|2138.88|2128.68|2138.96|2128.76|2138.75|2128.55|30
1626035600000|2021-07-11 20:33:20|2138.86|2128.66|2138.74|2128.54|2139.01|2128.81|2138.74|2128.54|26
1626035610000|2021-07-11 20:33:30|2138.75|2128.55|2138.88|2128.68|2139.09|2128.89|2138.68|2128.48|25
1626035620000|2021-07-11 20:33:40|2138.9|2128.7|2138.19|2127.99|2138.92|2128.72|2137.93|2127.73|33
1626035630000|2021-07-11 20:33:50|2138.21|2128.01|2139.45|2129.25|2139.45|2129.25|2138.21|2128.01|23
1626035640000|2021-07-11 20:34:00|2139.75|2129.55|2141.37|2131.17|2141.56|2131.36|2139.75|2129.55|35
1626035650000|2021-07-11 20:34:10|2141.41|2131.21|2140.76|2130.56|2141.91|2131.71|2140.7|2130.5|33
1626035660000|2021-07-11 20:34:20|2140.82|2130.62|2140.65|2130.45|2140.85|2130.65|2140.61|2130.41|19
1626035670000|2021-07-11 20:34:30|2140.64|2130.44|2140.74|2130.54|2140.75|2130.55|2140.59|2130.39|21
1626035680000|2021-07-11 20:34:40|2140.73|2130.53|2141.4|2131.2|2141.4|2131.2|2140.73|2130.53|23
1626035690000|2021-07-11 20:34:50|2141.39|2131.19|2141.24|2131.04|2141.43|2131.23|2141.24|2131.04|15
1626035700000|2021-07-11 20:35:00|2141.27|2131.07|2141.32|2131.12|2141.35|2131.15|2141.26|2131.06|15
1626035710000|2021-07-11 20:35:10|2141.33|2131.13|2140.7|2130.5|2141.33|2131.13|2140.7|2130.5|21
1626035720000|2021-07-11 20:35:20|2140.71|2130.51|2140.24|2130.04|2140.73|2130.53|2140.24|2130.04|24
1626035730000|2021-07-11 20:35:30|2140.18|2129.98|2139.89|2129.69|2140.18|2129.98|2139.83|2129.63|24
1626035740000|2021-07-11 20:35:40|2139.94|2129.74|2140.54|2130.34|2140.55|2130.35|2139.94|2129.74|19
1626035750000|2021-07-11 20:35:50|2140.57|2130.37|2140.25|2130.05|2140.58|2130.38|2140.25|2130.05|11
1626035760000|2021-07-11 20:36:00|2140.23|2130.03|2140.31|2130.11|2140.51|2130.31|2140.2|2130|26
1626035770000|2021-07-11 20:36:10|2140.29|2130.09|2140.35|2130.15|2140.5|2130.3|2140.27|2130.07|28
1626035780000|2021-07-11 20:36:20|2140.4|2130.2|2140.24|2130.04|2140.4|2130.2|2140.17|2129.97|17
1626035790000|2021-07-11 20:36:30|2140.26|2130.06|2140.26|2130.06|2140.29|2130.09|2140.24|2130.04|10
1626035800000|2021-07-11 20:36:40|2140.25|2130.05|2140.73|2130.53|2140.81|2130.61|2140.24|2130.04|15
1626035810000|2021-07-11 20:36:50|2140.8|2130.6|2139.93|2129.73|2140.85|2130.65|2139.93|2129.73|23
1626035820000|2021-07-11 20:37:00|2139.94|2129.74|2139.93|2129.73|2139.99|2129.79|2139.93|2129.73|3
1626035830000|2021-07-11 20:37:10|2139.94|2129.74|2139.93|2129.73|2139.94|2129.74|2139.93|2129.73|2
1626035840000|2021-07-11 20:37:20|2139.94|2129.74|2139.98|2129.78|2139.99|2129.79|2139.92|2129.72|13
1626035850000|2021-07-11 20:37:30|2139.97|2129.77|2140.22|2130.02|2140.31|2130.11|2139.96|2129.76|24
1626035860000|2021-07-11 20:37:40|2140.23|2130.03|2140.29|2130.09|2140.36|2130.16|2140.22|2130.02|14
1626035870000|2021-07-11 20:37:50|2140.31|2130.11|2139.91|2129.71|2140.34|2130.14|2139.86|2129.66|24
1626035880000|2021-07-11 20:38:00|2140.02|2129.82|2140.23|2130.03|2140.23|2130.03|2140.02|2129.82|15
1626035890000|2021-07-11 20:38:10|2140.22|2130.02|2139.99|2129.79|2140.24|2130.04|2139.99|2129.79|19
1626035900000|2021-07-11 20:38:20|2139.98|2129.78|2139.99|2129.79|2140.05|2129.85|2139.98|2129.78|12
1626035910000|2021-07-11 20:38:30|2139.95|2129.75|2139.98|2129.78|2140.03|2129.83|2139.95|2129.75|20
1626035920000|2021-07-11 20:38:40|2140.01|2129.81|2140.14|2129.94|2140.14|2129.94|2139.97|2129.77|23
1626035930000|2021-07-11 20:38:50|2140.13|2129.93|2140.08|2129.88|2140.13|2129.93|2140.07|2129.87|18
1626035940000|2021-07-11 20:39:00|2140.07|2129.87|2140.12|2129.92|2140.12|2129.92|2140.07|2129.87|17
1626035950000|2021-07-11 20:39:10|2140.1|2129.9|2140.11|2129.91|2140.13|2129.93|2140.1|2129.9|15
1626035960000|2021-07-11 20:39:20|2140.1|2129.9|2140.13|2129.93|2140.14|2129.94|2140.1|2129.9|6
1626035970000|2021-07-11 20:39:30|2140.11|2129.91|2140.03|2129.83|2140.19|2129.99|2140|2129.8|17
1626035980000|2021-07-11 20:39:40|2140|2129.8|2139.08|2128.88|2140.03|2129.83|2139.08|2128.88|19
1626035990000|2021-07-11 20:39:50|2139.02|2128.82|2139.08|2128.88|2139.12|2128.92|2139.02|2128.82|20
1626036000000|2021-07-11 20:40:00|2139.07|2128.87|2139.16|2128.96|2139.16|2128.96|2138.92|2128.72|22
1626036010000|2021-07-11 20:40:10|2139.12|2128.92|2138.63|2128.43|2139.14|2128.94|2138.63|2128.43|22
1626036020000|2021-07-11 20:40:20|2138.53|2128.33|2138.28|2128.08|2138.53|2128.33|2138.23|2128.03|23
1626036030000|2021-07-11 20:40:30|2138.2|2128|2139.25|2129.05|2139.25|2129.05|2138.2|2128|24
1626036040000|2021-07-11 20:40:40|2139.33|2129.13|2138.86|2128.66|2139.33|2129.13|2138.84|2128.64|23
1626036050000|2021-07-11 20:40:50|2138.9|2128.7|2138.51|2128.31|2138.9|2128.7|2138.51|2128.31|24
1626036060000|2021-07-11 20:41:00|2138.52|2128.32|2138.52|2128.32|2138.54|2128.34|2138.45|2128.25|13
1626036070000|2021-07-11 20:41:10|2138.51|2128.31|2138.24|2128.04|2138.53|2128.33|2138.24|2128.04|29
1626036080000|2021-07-11 20:41:20|2138.23|2128.03|2138.18|2127.98|2138.3|2128.1|2138.18|2127.98|24
1626036090000|2021-07-11 20:41:30|2138.19|2127.99|2138.64|2128.44|2138.7|2128.5|2138.17|2127.97|29
1626036100000|2021-07-11 20:41:40|2138.63|2128.43|2138.21|2128.01|2138.67|2128.47|2138.2|2128|25
1626036110000|2021-07-11 20:41:50|2138.23|2128.03|2138.43|2128.23|2138.43|2128.23|2138.15|2127.95|25
1626036120000|2021-07-11 20:42:00|2138.42|2128.22|2138.09|2127.89|2138.43|2128.23|2138.09|2127.89|20
1626036130000|2021-07-11 20:42:10|2138.16|2127.96|2138.1|2127.9|2138.21|2128.01|2138.1|2127.9|9
1626036140000|2021-07-11 20:42:20|2138.11|2127.91|2138.04|2127.84|2138.11|2127.91|2138.02|2127.82|15
1626036150000|2021-07-11 20:42:30|2138.03|2127.83|2138.02|2127.82|2138.05|2127.85|2138.01|2127.81|10
1626036160000|2021-07-11 20:42:40|2137.99|2127.79|2138.02|2127.82|2138.05|2127.85|2137.98|2127.78|14
1626036170000|2021-07-11 20:42:50|2138.03|2127.83|2138.73|2128.53|2138.77|2128.57|2137.98|2127.78|28
1626036180000|2021-07-11 20:43:00|2138.69|2128.49|2138.53|2128.33|2138.72|2128.52|2138.53|2128.33|23
1626036190000|2021-07-11 20:43:10|2138.51|2128.31|2138.15|2127.95|2138.51|2128.31|2138.09|2127.89|19
1626036200000|2021-07-11 20:43:20|2138.12|2127.92|2138.13|2127.93|2138.2|2128|2138.12|2127.92|12
1626036210000|2021-07-11 20:43:30|2138.16|2127.96|2138.04|2127.84|2138.17|2127.97|2138.04|2127.84|17
1626036220000|2021-07-11 20:43:40|2138.06|2127.86|2138.32|2128.12|2138.42|2128.22|2138.02|2127.82|16
1626036230000|2021-07-11 20:43:50|2138.31|2128.11|2139.1|2128.9|2139.18|2128.98|2138.31|2128.11|34
1626036240000|2021-07-11 20:44:00|2139.08|2128.88|2138.61|2128.41|2139.08|2128.88|2138.57|2128.37|28
1626036250000|2021-07-11 20:44:10|2138.59|2128.39|2138.44|2128.24|2138.61|2128.41|2138.4|2128.2|22
1626036260000|2021-07-11 20:44:20|2138.42|2128.22|2138.28|2128.08|2138.55|2128.35|2138.19|2127.99|26
1626036270000|2021-07-11 20:44:30|2138.29|2128.09|2138.43|2128.23|2138.43|2128.23|2138.23|2128.03|27
1626036280000|2021-07-11 20:44:40|2138.37|2128.17|2138.33|2128.13|2138.43|2128.23|2138.33|2128.13|19
1626036290000|2021-07-11 20:44:50|2138.34|2128.14|2138.28|2128.08|2138.34|2128.14|2138.26|2128.06|13
1626036300000|2021-07-11 20:45:00|2138.3|2128.1|2137.95|2127.75|2138.3|2128.1|2137.94|2127.74|13
1626036310000|2021-07-11 20:45:10|2137.96|2127.76|2138.06|2127.86|2138.06|2127.86|2137.92|2127.72|9
1626036320000|2021-07-11 20:45:20|2138.19|2127.99|2138.4|2128.2|2138.51|2128.31|2138.19|2127.99|28
1626036330000|2021-07-11 20:45:30|2138.42|2128.22|2138.33|2128.13|2138.42|2128.22|2138.18|2127.98|28
1626036340000|2021-07-11 20:45:40|2138.35|2128.15|2138.26|2128.06|2138.38|2128.18|2138.24|2128.04|21
1626036350000|2021-07-11 20:45:50|2138.25|2128.05|2137.74|2127.54|2138.3|2128.1|2137.74|2127.54|24
1626036360000|2021-07-11 20:46:00|2137.7|2127.5|2137.73|2127.53|2137.74|2127.54|2137.45|2127.25|18
1626036370000|2021-07-11 20:46:10|2137.72|2127.52|2137.62|2127.42|2137.72|2127.52|2137.58|2127.38|23
1626036380000|2021-07-11 20:46:20|2137.69|2127.49|2137.46|2127.26|2137.85|2127.65|2137.46|2127.26|31
1626036390000|2021-07-11 20:46:30|2137.47|2127.27|2137.43|2127.23|2137.68|2127.48|2137.43|2127.23|20
1626036400000|2021-07-11 20:46:40|2137.42|2127.22|2137.56|2127.36|2137.58|2127.38|2137.42|2127.22|22
1626036410000|2021-07-11 20:46:50|2137.54|2127.34|2137.73|2127.53|2137.9|2127.7|2137.5|2127.3|27
1626036420000|2021-07-11 20:47:00|2137.83|2127.63|2138.22|2128.02|2138.56|2128.36|2137.83|2127.63|31
1626036430000|2021-07-11 20:47:10|2138.34|2128.14|2138.47|2128.27|2138.47|2128.27|2138.24|2128.04|32
1626036440000|2021-07-11 20:47:20|2138.44|2128.24|2138.27|2128.07|2138.47|2128.27|2138.19|2127.99|22
1626036450000|2021-07-11 20:47:30|2138.26|2128.06|2138.27|2128.07|2138.29|2128.09|2138.21|2128.01|20
1626036460000|2021-07-11 20:47:40|2138.3|2128.1|2138.31|2128.11|2138.33|2128.13|2138.2|2128|16
1626036470000|2021-07-11 20:47:50|2138.33|2128.13|2138.34|2128.14|2138.35|2128.15|2138.31|2128.11|10
1626036480000|2021-07-11 20:48:00|2138.33|2128.13|2138.34|2128.14|2138.36|2128.16|2138.33|2128.13|4
1626036490000|2021-07-11 20:48:10|2138.33|2128.13|2138.3|2128.1|2138.48|2128.28|2138.3|2128.1|17
1626036500000|2021-07-11 20:48:20|2138.29|2128.09|2138.29|2128.09|2138.3|2128.1|2138.28|2128.08|7
1626036510000|2021-07-11 20:48:30|2138.3|2128.1|2138.44|2128.24|2138.69|2128.49|2138.3|2128.1|14
1626036520000|2021-07-11 20:48:40|2138.5|2128.3|2137.6|2127.4|2138.5|2128.3|2137.48|2127.28|29
1626036530000|2021-07-11 20:48:50|2137.55|2127.35|2137.39|2127.19|2137.62|2127.42|2137.35|2127.15|19
1626036540000|2021-07-11 20:49:00|2137.37|2127.17|2137.31|2127.11|2137.44|2127.24|2137.23|2127.03|20
1626036550000|2021-07-11 20:49:10|2137.28|2127.08|2137.11|2126.91|2137.36|2127.16|2137.09|2126.89|26
1626036560000|2021-07-11 20:49:20|2137.08|2126.88|2136.83|2126.63|2137.12|2126.92|2136.83|2126.63|16
1626036570000|2021-07-11 20:49:30|2136.8|2126.6|2136.73|2126.53|2136.8|2126.6|2136.57|2126.37|15
1626036580000|2021-07-11 20:49:40|2136.44|2126.24|2136.42|2126.22|2136.44|2126.24|2136.39|2126.19|8
1626036590000|2021-07-11 20:49:50|2136.41|2126.21|2137.15|2126.95|2137.17|2126.97|2136.41|2126.21|20
1626036600000|2021-07-11 20:50:00|2137.18|2126.98|2137.2|2127|2137.21|2127.01|2137.12|2126.92|16
1626036610000|2021-07-11 20:50:10|2137.26|2127.06|2136.89|2126.69|2137.42|2127.22|2136.88|2126.68|30
1626036620000|2021-07-11 20:50:20|2136.92|2126.72|2137.66|2127.46|2137.66|2127.46|2136.92|2126.72|25
1626036630000|2021-07-11 20:50:30|2137.67|2127.47|2137.38|2127.18|2137.67|2127.47|2137.3|2127.1|25
1626036640000|2021-07-11 20:50:40|2137.39|2127.19|2137.49|2127.29|2137.5|2127.3|2137.38|2127.18|14
1626036650000|2021-07-11 20:50:50|2137.47|2127.27|2137.79|2127.59|2137.84|2127.64|2137.47|2127.27|14
1626036660000|2021-07-11 20:51:00|2137.84|2127.64|2137.93|2127.73|2137.93|2127.73|2137.84|2127.64|5
1626036670000|2021-07-11 20:51:10|2137.94|2127.74|2137.87|2127.67|2137.96|2127.76|2137.85|2127.65|10
1626036680000|2021-07-11 20:51:20|2137.91|2127.71|2138.06|2127.86|2138.08|2127.88|2137.83|2127.63|13
1626036690000|2021-07-11 20:51:30|2138.05|2127.85|2138.13|2127.93|2138.15|2127.95|2137.98|2127.78|11
1626036700000|2021-07-11 20:51:40|2138.12|2127.92|2138.14|2127.94|2138.15|2127.95|2138.11|2127.91|10
1626036710000|2021-07-11 20:51:50|2138.16|2127.96|2138.15|2127.95|2138.23|2128.03|2138.13|2127.93|16
1626036720000|2021-07-11 20:52:00|2138.14|2127.94|2138.15|2127.95|2138.24|2128.04|2138.14|2127.94|11
1626036730000|2021-07-11 20:52:10|2138.14|2127.94|2137.95|2127.75|2138.17|2127.97|2137.83|2127.63|28
1626036740000|2021-07-11 20:52:20|2137.96|2127.76|2137.97|2127.77|2137.98|2127.78|2137.8|2127.6|29
1626036750000|2021-07-11 20:52:30|2137.98|2127.78|2137.84|2127.64|2137.98|2127.78|2137.8|2127.6|24
1626036760000|2021-07-11 20:52:40|2137.83|2127.63|2137.86|2127.66|2137.88|2127.68|2137.81|2127.61|17
1626036770000|2021-07-11 20:52:50|2137.87|2127.67|2137.86|2127.66|2137.88|2127.68|2137.85|2127.65|10
1626036780000|2021-07-11 20:53:00|2137.87|2127.67|2137.91|2127.71|2137.91|2127.71|2137.85|2127.65|23
1626036790000|2021-07-11 20:53:10|2137.96|2127.76|2139.46|2129.26|2139.61|2129.41|2137.96|2127.76|37
1626036800000|2021-07-11 20:53:20|2139.45|2129.25|2139.5|2129.3|2139.56|2129.36|2139.43|2129.23|22
1626036810000|2021-07-11 20:53:30|2139.51|2129.31|2139.54|2129.34|2139.63|2129.43|2139.49|2129.29|14
1626036820000|2021-07-11 20:53:40|2139.56|2129.36|2139.67|2129.47|2139.75|2129.55|2139.54|2129.34|18
1626036830000|2021-07-11 20:53:50|2139.65|2129.45|2139.6|2129.4|2139.69|2129.49|2139.56|2129.36|16
1626036840000|2021-07-11 20:54:00|2139.58|2129.38|2139.57|2129.37|2139.59|2129.39|2139.56|2129.36|13
1626036850000|2021-07-11 20:54:10|2139.56|2129.36|2139.57|2129.37|2139.63|2129.43|2139.54|2129.34|20
1626036860000|2021-07-11 20:54:20|2139.59|2129.39|2139.64|2129.44|2139.65|2129.45|2139.57|2129.37|12
1626036870000|2021-07-11 20:54:30|2139.61|2129.41|2139.64|2129.44|2139.66|2129.46|2139.61|2129.41|15
1626036880000|2021-07-11 20:54:40|2139.65|2129.45|2139.65|2129.45|2139.68|2129.48|2139.65|2129.45|7
1626036890000|2021-07-11 20:54:50|2139.63|2129.43|2140.57|2130.37|2140.57|2130.37|2139.63|2129.43|22
1626036900000|2021-07-11 20:55:00|2140.66|2130.46|2140.88|2130.68|2141.1|2130.9|2140.66|2130.46|32
1626036910000|2021-07-11 20:55:10|2140.86|2130.66|2139.86|2129.66|2140.88|2130.68|2139.86|2129.66|26
1626036920000|2021-07-11 20:55:20|2139.83|2129.63|2139.58|2129.38|2139.93|2129.73|2139.58|2129.38|23
1626036930000|2021-07-11 20:55:30|2139.66|2129.46|2139.64|2129.44|2139.69|2129.49|2139.52|2129.32|12
1626036940000|2021-07-11 20:55:40|2139.65|2129.45|2139.52|2129.32|2139.68|2129.48|2139.52|2129.32|16
1626036950000|2021-07-11 20:55:50|2139.53|2129.33|2139.68|2129.48|2139.68|2129.48|2139.52|2129.32|21
1626036960000|2021-07-11 20:56:00|2139.88|2129.68|2140.11|2129.91|2140.39|2130.19|2139.88|2129.68|23
1626036970000|2021-07-11 20:56:10|2140.1|2129.9|2140.1|2129.9|2140.17|2129.97|2140.09|2129.89|10
1626036980000|2021-07-11 20:56:20|2140.04|2129.84|2139.6|2129.4|2140.04|2129.84|2139.6|2129.4|24
1626036990000|2021-07-11 20:56:30|2139.57|2129.37|2138.66|2128.46|2139.57|2129.37|2138.47|2128.27|31
1626037000000|2021-07-11 20:56:40|2138.62|2128.42|2138.37|2128.17|2138.64|2128.44|2138.37|2128.17|26
1626037010000|2021-07-11 20:56:50|2138.35|2128.15|2138.37|2128.17|2138.38|2128.18|2138.35|2128.15|5
1626037020000|2021-07-11 20:57:00|2138.34|2128.14|2137.9|2127.7|2138.38|2128.18|2137.89|2127.69|29
1626037030000|2021-07-11 20:57:10|2137.82|2127.62|2137.56|2127.36|2137.82|2127.62|2137.55|2127.35|25
1626037040000|2021-07-11 20:57:20|2137.55|2127.35|2137.24|2127.04|2137.58|2127.38|2137.24|2127.04|28
1626037050000|2021-07-11 20:57:30|2137.12|2126.92|2137.21|2127.01|2137.24|2127.04|2137.12|2126.92|19
1626037060000|2021-07-11 20:57:40|2137.18|2126.98|2136.42|2126.22|2137.18|2126.98|2136.36|2126.16|22
1626037070000|2021-07-11 20:57:50|2136.4|2126.2|2135.31|2125.11|2136.42|2126.22|2135.05|2124.85|29
1626037080000|2021-07-11 20:58:00|2135.3|2125.1|2135.14|2124.94|2135.36|2125.16|2135.14|2124.94|18
1626037090000|2021-07-11 20:58:10|2135.28|2125.08|2134.87|2124.67|2135.29|2125.09|2134.87|2124.67|19
1626037100000|2021-07-11 20:58:20|2134.86|2124.66|2134.8|2124.6|2134.94|2124.74|2134.38|2124.18|26
1626037110000|2021-07-11 20:58:30|2134.76|2124.56|2134.74|2124.54|2134.84|2124.64|2134.74|2124.54|12
1626037120000|2021-07-11 20:58:40|2134.76|2124.56|2134.95|2124.75|2134.96|2124.76|2134.44|2124.24|28
1626037130000|2021-07-11 20:58:50|2134.94|2124.74|2134.88|2124.68|2135.02|2124.82|2134.8|2124.6|31
1626037140000|2021-07-11 20:59:00|2134.87|2124.67|2134.95|2124.75|2134.97|2124.77|2134.64|2124.44|32
1626037150000|2021-07-11 20:59:10|2134.91|2124.71|2134.97|2124.77|2134.98|2124.78|2134.84|2124.64|15
1626037160000|2021-07-11 20:59:20|2134.99|2124.79|2134.63|2124.43|2134.99|2124.79|2134.63|2124.43|19
1626037170000|2021-07-11 20:59:30|2134.58|2124.38|2134.69|2124.49|2134.69|2124.49|2134.5|2124.3|30
1626037180000|2021-07-11 20:59:40|2134.65|2124.45|2134.44|2124.24|2134.71|2124.51|2134.42|2124.22|26
1626037190000|2021-07-11 20:59:50|2134.43|2124.23|2134.84|2124.64|2134.84|2124.64|2134.41|2124.21|30
1626037200000|2021-07-11 21:00:00|2134.83|2124.63|2134.25|2124.05|2134.83|2124.63|2134.25|2124.05|23
1626037210000|2021-07-11 21:00:10|2134.3|2124.1|2134.79|2124.59|2134.82|2124.62|2134.25|2124.05|24
1626037220000|2021-07-11 21:00:20|2134.73|2124.53|2135.1|2124.9|2135.1|2124.9|2134.69|2124.49|18
1626037230000|2021-07-11 21:00:30|2135.08|2124.88|2135.14|2124.94|2135.23|2125.03|2135.06|2124.86|21
1626037240000|2021-07-11 21:00:40|2135.15|2124.95|2135.01|2124.81|2135.2|2125|2134.77|2124.57|24
1626037250000|2021-07-11 21:00:50|2134.94|2124.74|2135.02|2124.82|2135.02|2124.82|2134.87|2124.67|20
1626037260000|2021-07-11 21:01:00|2135.03|2124.83|2135.87|2125.67|2135.88|2125.68|2134.9|2124.7|28
1626037270000|2021-07-11 21:01:10|2135.88|2125.68|2134.96|2124.76|2136.15|2125.95|2134.96|2124.76|24
1626037280000|2021-07-11 21:01:20|2134.94|2124.74|2135.02|2124.82|2135.09|2124.89|2134.94|2124.74|10
1626037290000|2021-07-11 21:01:30|2135.04|2124.84|2135|2124.8|2135.04|2124.84|2134.9|2124.7|16
1626037300000|2021-07-11 21:01:40|2134.99|2124.79|2135|2124.8|2135|2124.8|2134.99|2124.79|6
1626037310000|2021-07-11 21:01:50|2135.01|2124.81|2134.84|2124.64|2135.01|2124.81|2134.84|2124.64|11
1626037320000|2021-07-11 21:02:00|2134.71|2124.51|2134.59|2124.39|2134.72|2124.52|2134.48|2124.28|15
1626037330000|2021-07-11 21:02:10|2134.57|2124.37|2134.31|2124.11|2134.6|2124.4|2134.31|2124.11|15
1626037340000|2021-07-11 21:02:20|2134.26|2124.06|2133.67|2123.47|2134.27|2124.07|2133.54|2123.34|18
1626037350000|2021-07-11 21:02:30|2133.69|2123.49|2133.49|2123.29|2133.72|2123.52|2133.45|2123.25|14
1626037360000|2021-07-11 21:02:40|2133.48|2123.28|2133.52|2123.32|2133.52|2123.32|2133.24|2123.04|25
1626037370000|2021-07-11 21:02:50|2133.51|2123.31|2133.5|2123.3|2133.52|2123.32|2133.49|2123.29|14
1626037380000|2021-07-11 21:03:00|2133.48|2123.28|2133.48|2123.28|2133.51|2123.31|2133.48|2123.28|5
1626037390000|2021-07-11 21:03:10|2133.46|2123.26|2133.45|2123.25|2133.48|2123.28|2133.45|2123.25|4
1626037400000|2021-07-11 21:03:20|2133.46|2123.26|2133.5|2123.3|2133.54|2123.34|2133.44|2123.24|11
1626037410000|2021-07-11 21:03:30|2133.52|2123.32|2134.28|2124.08|2134.38|2124.18|2133.52|2123.32|26
1626037420000|2021-07-11 21:03:40|2134.31|2124.11|2134.14|2123.94|2134.37|2124.17|2134.13|2123.93|12
1626037430000|2021-07-11 21:03:50|2134.16|2123.96|2134.32|2124.12|2134.36|2124.16|2134.15|2123.95|25
1626037440000|2021-07-11 21:04:00|2134.3|2124.1|2134.4|2124.2|2134.4|2124.2|2134.26|2124.06|17
1626037450000|2021-07-11 21:04:10|2134.37|2124.17|2134.4|2124.2|2134.42|2124.22|2134.31|2124.11|18
1626037460000|2021-07-11 21:04:20|2134.41|2124.21|2134.61|2124.41|2134.68|2124.48|2134.4|2124.2|19
1626037470000|2021-07-11 21:04:30|2134.62|2124.42|2134.6|2124.4|2134.66|2124.46|2134.52|2124.32|21
1626037480000|2021-07-11 21:04:40|2134.56|2124.36|2133.93|2123.73|2134.6|2124.4|2133.91|2123.71|29
1626037490000|2021-07-11 21:04:50|2133.94|2123.74|2134|2123.8|2134|2123.8|2133.94|2123.74|24
1626037500000|2021-07-11 21:05:00|2133.99|2123.79|2133.86|2123.66|2133.99|2123.79|2133.85|2123.65|8
1626037510000|2021-07-11 21:05:10|2133.89|2123.69|2131.13|2120.93|2133.89|2123.69|2130.89|2120.69|28
1626037520000|2021-07-11 21:05:20|2130.91|2120.71|2132.31|2122.11|2132.71|2122.51|2130.91|2120.71|34
1626037530000|2021-07-11 21:05:30|2132.16|2121.96|2131.74|2121.54|2132.39|2122.19|2131.23|2121.03|31
1626037540000|2021-07-11 21:05:40|2131.8|2121.6|2132.08|2121.88|2132.2|2122|2131.8|2121.6|24
1626037550000|2021-07-11 21:05:50|2132.09|2121.89|2132.06|2121.86|2132.2|2122|2132.04|2121.84|15
1626037560000|2021-07-11 21:06:00|2132.03|2121.83|2131.24|2121.04|2132.05|2121.85|2131.18|2120.98|30
1626037570000|2021-07-11 21:06:10|2131.26|2121.06|2131.85|2121.65|2131.87|2121.67|2131.25|2121.05|25
1626037580000|2021-07-11 21:06:20|2131.86|2121.66|2132.02|2121.82|2132.02|2121.82|2131.86|2121.66|21
1626037590000|2021-07-11 21:06:30|2132.04|2121.84|2132.27|2122.07|2132.29|2122.09|2132.02|2121.82|16
1626037600000|2021-07-11 21:06:40|2132.29|2122.09|2132.47|2122.27|2132.71|2122.51|2132.29|2122.09|21
1626037610000|2021-07-11 21:06:50|2132.48|2122.28|2131.76|2121.56|2132.59|2122.39|2131.69|2121.49|23
1626037620000|2021-07-11 21:07:00|2131.71|2121.51|2132.79|2122.59|2132.79|2122.59|2131.71|2121.51|27
1626037630000|2021-07-11 21:07:10|2132.78|2122.58|2132.83|2122.63|2132.89|2122.69|2132.74|2122.54|24
1626037640000|2021-07-11 21:07:20|2132.82|2122.62|2132.19|2121.99|2132.89|2122.69|2132.03|2121.83|32
1626037650000|2021-07-11 21:07:30|2132.17|2121.97|2132.77|2122.57|2132.77|2122.57|2132.17|2121.97|25
1626037660000|2021-07-11 21:07:40|2132.82|2122.62|2132.81|2122.61|2132.82|2122.62|2132.74|2122.54|19
1626037670000|2021-07-11 21:07:50|2132.78|2122.58|2132.72|2122.52|2132.78|2122.58|2132.6|2122.4|24
1626037680000|2021-07-11 21:08:00|2132.69|2122.49|2132.76|2122.56|2132.81|2122.61|2132.69|2122.49|16
1626037690000|2021-07-11 21:08:10|2132.74|2122.54|2132.69|2122.49|2132.75|2122.55|2132.39|2122.19|20
1626037700000|2021-07-11 21:08:20|2132.71|2122.51|2132.77|2122.57|2132.77|2122.57|2132.66|2122.46|13
1626037710000|2021-07-11 21:08:30|2132.76|2122.56|2133.05|2122.85|2133.05|2122.85|2132.76|2122.56|16
1626037720000|2021-07-11 21:08:40|2133.04|2122.84|2133.05|2122.85|2133.08|2122.88|2133.04|2122.84|5
1626037730000|2021-07-11 21:08:50|2133.06|2122.86|2133.12|2122.92|2133.14|2122.94|2133.06|2122.86|10
1626037740000|2021-07-11 21:09:00|2133.14|2122.94|2133.09|2122.89|2133.14|2122.94|2133.08|2122.88|5
1626037750000|2021-07-11 21:09:10|2133.11|2122.91|2133.16|2122.96|2133.16|2122.96|2133.11|2122.91|9
1626037760000|2021-07-11 21:09:20|2133.18|2122.98|2133.19|2122.99|2133.19|2122.99|2133.16|2122.96|4
1626037770000|2021-07-11 21:09:30|2133.24|2123.04|2133.31|2123.11|2133.31|2123.11|2133.24|2123.04|7
1626037780000|2021-07-11 21:09:40|2133.32|2123.12|2133.42|2123.22|2133.42|2123.22|2133.32|2123.12|11
1626037790000|2021-07-11 21:09:50|2133.43|2123.23|2133.53|2123.33|2133.54|2123.34|2133.43|2123.23|19
1626037800000|2021-07-11 21:10:00|2133.54|2123.34|2133.73|2123.53|2133.73|2123.53|2133.51|2123.31|24
1626037810000|2021-07-11 21:10:10|2133.76|2123.56|2134.08|2123.88|2134.08|2123.88|2133.74|2123.54|22
1626037820000|2021-07-11 21:10:20|2134.09|2123.89|2133.75|2123.55|2134.1|2123.9|2133.75|2123.55|17
1626037830000|2021-07-11 21:10:30|2133.8|2123.6|2134.01|2123.81|2134.04|2123.84|2133.8|2123.6|16
1626037840000|2021-07-11 21:10:40|2134.04|2123.84|2134.09|2123.89|2134.15|2123.95|2134.04|2123.84|14
1626037850000|2021-07-11 21:10:50|2134.11|2123.91|2134.25|2124.05|2134.25|2124.05|2134.1|2123.9|19
1626037860000|2021-07-11 21:11:00|2134.24|2124.04|2134.7|2124.5|2134.7|2124.5|2134.23|2124.03|18
1626037870000|2021-07-11 21:11:10|2134.72|2124.52|2134.78|2124.58|2134.86|2124.66|2134.72|2124.52|17
1626037880000|2021-07-11 21:11:20|2134.76|2124.56|2134.92|2124.72|2134.92|2124.72|2134.7|2124.5|24
1626037890000|2021-07-11 21:11:30|2134.89|2124.69|2135.16|2124.96|2135.19|2124.99|2134.89|2124.69|29
1626037900000|2021-07-11 21:11:40|2135.17|2124.97|2135.25|2125.05|2135.3|2125.1|2135.17|2124.97|31
1626037910000|2021-07-11 21:11:50|2135.29|2125.09|2135.29|2125.09|2135.31|2125.11|2135.24|2125.04|17
1626037920000|2021-07-11 21:12:00|2135.28|2125.08|2135.23|2125.03|2135.3|2125.1|2135.22|2125.02|23
1626037930000|2021-07-11 21:12:10|2135.24|2125.04|2135.17|2124.97|2135.25|2125.05|2135.15|2124.95|22
1626037940000|2021-07-11 21:12:20|2135.15|2124.95|2135.14|2124.94|2135.21|2125.01|2135.14|2124.94|16
1626037950000|2021-07-11 21:12:30|2135.19|2124.99|2135.28|2125.08|2135.28|2125.08|2135.18|2124.98|19
1626037960000|2021-07-11 21:12:40|2135.34|2125.14|2135.39|2125.19|2135.41|2125.21|2135.31|2125.11|7
1626037970000|2021-07-11 21:12:50|2135.4|2125.2|2135.4|2125.2|2135.5|2125.3|2135.34|2125.14|25
1626037980000|2021-07-11 21:13:00|2135.36|2125.16|2135.53|2125.33|2135.57|2125.37|2135.36|2125.16|19
1626037990000|2021-07-11 21:13:10|2135.57|2125.37|2135.56|2125.36|2135.59|2125.39|2135.53|2125.33|15
1626038000000|2021-07-11 21:13:20|2135.59|2125.39|2135.69|2125.49|2135.69|2125.49|2135.56|2125.36|23
1626038010000|2021-07-11 21:13:30|2135.72|2125.52|2135.87|2125.67|2135.87|2125.67|2135.7|2125.5|24
1626038020000|2021-07-11 21:13:40|2135.88|2125.68|2136.05|2125.85|2136.07|2125.87|2135.84|2125.64|32
1626038030000|2021-07-11 21:13:50|2136.02|2125.82|2136|2125.8|2136.08|2125.88|2136|2125.8|20
1626038040000|2021-07-11 21:14:00|2136.03|2125.83|2136.33|2126.13|2136.34|2126.14|2136.01|2125.81|15
1626038050000|2021-07-11 21:14:10|2136.38|2126.18|2136.6|2126.4|2136.6|2126.4|2136.38|2126.18|15
1626038060000|2021-07-11 21:14:20|2136.61|2126.41|2136.93|2126.73|2136.95|2126.75|2136.6|2126.4|26
1626038070000|2021-07-11 21:14:30|2136.92|2126.72|2137.15|2126.95|2137.15|2126.95|2136.9|2126.7|32
1626038080000|2021-07-11 21:14:40|2137.13|2126.93|2137.08|2126.88|2137.18|2126.98|2137.03|2126.83|27
1626038090000|2021-07-11 21:14:50|2137.07|2126.87|2137.06|2126.86|2137.13|2126.93|2137.04|2126.84|23
1626038100000|2021-07-11 21:15:00|2137.04|2126.84|2137.25|2127.05|2137.26|2127.06|2137.03|2126.83|13
1626038110000|2021-07-11 21:15:10|2137.26|2127.06|2137.57|2127.37|2137.6|2127.4|2137.25|2127.05|25
1626038120000|2021-07-11 21:15:20|2137.58|2127.38|2137.77|2127.57|2137.82|2127.62|2137.57|2127.37|23
1626038130000|2021-07-11 21:15:30|2137.78|2127.58|2137.88|2127.68|2137.92|2127.72|2137.68|2127.48|19
1626038140000|2021-07-11 21:15:40|2137.93|2127.73|2137.98|2127.78|2138.02|2127.82|2137.89|2127.69|18
1626038150000|2021-07-11 21:15:50|2138.02|2127.82|2138.05|2127.85|2138.11|2127.91|2137.9|2127.7|27
1626038160000|2021-07-11 21:16:00|2138.2|2128|2138.25|2128.05|2138.3|2128.1|2138.2|2128|25
1626038170000|2021-07-11 21:16:10|2138.27|2128.07|2138.26|2128.06|2138.29|2128.09|2138.26|2128.06|18
1626038180000|2021-07-11 21:16:20|2138.28|2128.08|2138.26|2128.06|2138.28|2128.08|2138.05|2127.85|18
1626038190000|2021-07-11 21:16:30|2138.33|2128.13|2138.33|2128.13|2138.34|2128.14|2138.32|2128.12|9
1626038200000|2021-07-11 21:16:40|2138.35|2128.15|2138.36|2128.16|2138.36|2128.16|2138.33|2128.13|4
1626038210000|2021-07-11 21:16:50|2138.34|2128.14|2138.43|2128.23|2138.44|2128.24|2138.34|2128.14|20
1626038220000|2021-07-11 21:17:00|2138.45|2128.25|2139.15|2128.95|2139.15|2128.95|2138.45|2128.25|20
1626038230000|2021-07-11 21:17:10|2139.17|2128.97|2140.43|2130.23|2140.44|2130.24|2139.11|2128.91|26
1626038240000|2021-07-11 21:17:20|2140.45|2130.25|2141.1|2130.9|2141.12|2130.92|2140.43|2130.23|25
1626038250000|2021-07-11 21:17:30|2141.12|2130.92|2141.3|2131.1|2141.34|2131.14|2141.12|2130.92|17
1626038260000|2021-07-11 21:17:40|2141.32|2131.12|2141.29|2131.09|2141.33|2131.13|2141.24|2131.04|13
1626038270000|2021-07-11 21:17:50|2141.26|2131.06|2140.88|2130.68|2141.39|2131.19|2140.78|2130.58|26
1626038280000|2021-07-11 21:18:00|2140.8|2130.6|2140.91|2130.71|2140.91|2130.71|2140.61|2130.41|32
1626038290000|2021-07-11 21:18:10|2140.96|2130.76|2142.35|2132.15|2142.35|2132.15|2140.96|2130.76|25
1626038300000|2021-07-11 21:18:20|2142.34|2132.14|2142.32|2132.12|2142.39|2132.19|2142.32|2132.12|16
1626038310000|2021-07-11 21:18:30|2142.33|2132.13|2142.96|2132.76|2142.96|2132.76|2142.33|2132.13|16
1626038320000|2021-07-11 21:18:40|2142.98|2132.78|2143|2132.8|2143.17|2132.97|2142.97|2132.77|21
1626038330000|2021-07-11 21:18:50|2143.03|2132.83|2143.23|2133.03|2143.49|2133.29|2142.91|2132.71|27
1626038340000|2021-07-11 21:19:00|2143.17|2132.97|2143.62|2133.42|2143.62|2133.42|2142.61|2132.41|36
1626038350000|2021-07-11 21:19:10|2143.68|2133.48|2144.65|2134.45|2144.66|2134.46|2143.66|2133.46|35
1626038360000|2021-07-11 21:19:20|2144.66|2134.46|2144.84|2134.64|2144.85|2134.65|2144.62|2134.42|21
1626038370000|2021-07-11 21:19:30|2144.85|2134.65|2144.95|2134.75|2144.95|2134.75|2144.83|2134.63|14
1626038380000|2021-07-11 21:19:40|2144.94|2134.74|2145.76|2135.56|2145.76|2135.56|2144.94|2134.74|28
1626038390000|2021-07-11 21:19:50|2145.74|2135.54|2145.78|2135.58|2145.82|2135.62|2145.74|2135.54|13
1626038400000|2021-07-11 21:20:00|2145.76|2135.56|2145.03|2134.83|2145.85|2135.65|2145.03|2134.83|36
1626038410000|2021-07-11 21:20:10|2144.95|2134.75|2144.02|2133.82|2144.95|2134.75|2143.7|2133.5|40
1626038420000|2021-07-11 21:20:20|2144.04|2133.84|2144.02|2133.82|2144.4|2134.2|2144.01|2133.81|36
1626038430000|2021-07-11 21:20:30|2144.01|2133.81|2144.54|2134.34|2144.55|2134.35|2144|2133.8|27
1626038440000|2021-07-11 21:20:40|2144.53|2134.33|2144.88|2134.68|2144.91|2134.71|2144.53|2134.33|23
1626038450000|2021-07-11 21:20:50|2144.87|2134.67|2144.81|2134.61|2144.91|2134.71|2144.71|2134.51|27
1626038460000|2021-07-11 21:21:00|2144.84|2134.64|2145.42|2135.22|2145.42|2135.22|2144.69|2134.49|24
1626038470000|2021-07-11 21:21:10|2145.45|2135.25|2145.49|2135.29|2145.55|2135.35|2145.35|2135.15|23
1626038480000|2021-07-11 21:21:20|2145.48|2135.28|2145.83|2135.63|2145.9|2135.7|2145.45|2135.25|28
1626038490000|2021-07-11 21:21:30|2145.76|2135.56|2145.97|2135.77|2145.97|2135.77|2145.76|2135.56|24
1626038500000|2021-07-11 21:21:40|2146|2135.8|2145.49|2135.29|2146|2135.8|2145.44|2135.24|25
1626038510000|2021-07-11 21:21:50|2145.46|2135.26|2145.65|2135.45|2145.74|2135.54|2145.25|2135.05|28
1626038520000|2021-07-11 21:22:00|2145.74|2135.54|2145.85|2135.65|2145.85|2135.65|2145.74|2135.54|11
1626038530000|2021-07-11 21:22:10|2145.84|2135.64|2145.85|2135.65|2146.1|2135.9|2145.83|2135.63|11
1626038540000|2021-07-11 21:22:20|2145.84|2135.64|2145.85|2135.65|2146|2135.8|2145.79|2135.59|25
1626038550000|2021-07-11 21:22:30|2145.84|2135.64|2145.86|2135.66|2145.87|2135.67|2145.79|2135.59|14
1626038560000|2021-07-11 21:22:40|2145.84|2135.64|2145.92|2135.72|2145.92|2135.72|2145.84|2135.64|9
1626038570000|2021-07-11 21:22:50|2145.91|2135.71|2145.91|2135.71|2145.91|2135.71|2145.83|2135.63|8
1626038580000|2021-07-11 21:23:00|2145.93|2135.73|2147.06|2136.86|2147.11|2136.91|2145.91|2135.71|20
1626038590000|2021-07-11 21:23:10|2147.07|2136.87|2146.7|2136.5|2147.1|2136.9|2146.37|2136.17|35
1626038600000|2021-07-11 21:23:20|2146.68|2136.48|2147.03|2136.83|2147.25|2137.05|2146.67|2136.47|33
1626038610000|2021-07-11 21:23:30|2147.04|2136.84|2147.43|2137.23|2147.6|2137.4|2146.99|2136.79|36
1626038620000|2021-07-11 21:23:40|2147.3|2137.1|2146.88|2136.68|2147.37|2137.17|2146.84|2136.64|35
1626038630000|2021-07-11 21:23:50|2146.87|2136.67|2147.29|2137.09|2147.34|2137.14|2146.87|2136.67|37
1626038640000|2021-07-11 21:24:00|2147.3|2137.1|2147.68|2137.48|2147.75|2137.55|2147.25|2137.05|27
1626038650000|2021-07-11 21:24:10|2147.62|2137.42|2147.78|2137.58|2147.81|2137.61|2147.62|2137.42|18
1626038660000|2021-07-11 21:24:20|2147.76|2137.56|2148.48|2138.28|2148.53|2138.33|2147.75|2137.55|31
1626038670000|2021-07-11 21:24:30|2148.44|2138.24|2148.36|2138.16|2148.45|2138.25|2148.3|2138.1|30
1626038680000|2021-07-11 21:24:40|2148.35|2138.15|2147.77|2137.57|2148.35|2138.15|2147.68|2137.48|29
1626038690000|2021-07-11 21:24:50|2147.76|2137.56|2148.01|2137.81|2148.12|2137.92|2147.75|2137.55|29
1626038700000|2021-07-11 21:25:00|2147.99|2137.79|2148.15|2137.95|2148.2|2138|2147.98|2137.78|31
1626038710000|2021-07-11 21:25:10|2148.13|2137.93|2147.84|2137.64|2148.13|2137.93|2147.82|2137.62|20
1626038720000|2021-07-11 21:25:20|2147.83|2137.63|2147.87|2137.67|2147.96|2137.76|2147.81|2137.61|20
1626038730000|2021-07-11 21:25:30|2147.86|2137.66|2148.32|2138.12|2148.4|2138.2|2147.85|2137.65|25
1626038740000|2021-07-11 21:25:40|2148.33|2138.13|2148.34|2138.14|2148.37|2138.17|2148.27|2138.07|27
1626038750000|2021-07-11 21:25:50|2148.38|2138.18|2148.51|2138.31|2148.62|2138.42|2148.38|2138.18|32
1626038760000|2021-07-11 21:26:00|2148.48|2138.28|2148.41|2138.21|2148.48|2138.28|2148.3|2138.1|26
1626038770000|2021-07-11 21:26:10|2148.44|2138.24|2146.8|2136.6|2148.44|2138.24|2146.56|2136.36|33
1626038780000|2021-07-11 21:26:20|2146.83|2136.63|2147.38|2137.18|2147.39|2137.19|2146.83|2136.63|28
1626038790000|2021-07-11 21:26:30|2147.37|2137.17|2147.39|2137.19|2147.47|2137.27|2147.28|2137.08|31
1626038800000|2021-07-11 21:26:40|2147.4|2137.2|2147.18|2136.98|2147.4|2137.2|2147.15|2136.95|24
1626038810000|2021-07-11 21:26:50|2147.2|2137|2147.24|2137.04|2147.28|2137.08|2147.17|2136.97|24
1626038820000|2021-07-11 21:27:00|2147.23|2137.03|2147.14|2136.94|2147.27|2137.07|2147.14|2136.94|14
1626038830000|2021-07-11 21:27:10|2147.18|2136.98|2147.12|2136.92|2147.18|2136.98|2147.12|2136.92|4
1626038840000|2021-07-11 21:27:20|2147.11|2136.91|2147.11|2136.91|2147.11|2136.91|2147.05|2136.85|9
1626038850000|2021-07-11 21:27:30|2147.1|2136.9|2147.1|2136.9|2147.14|2136.94|2147.09|2136.89|24
1626038860000|2021-07-11 21:27:40|2147.11|2136.91|2147.43|2137.23|2147.48|2137.28|2147.11|2136.91|18
1626038870000|2021-07-11 21:27:50|2147.38|2137.18|2147.15|2136.95|2147.38|2137.18|2147.12|2136.92|30
1626038880000|2021-07-11 21:28:00|2147.23|2137.03|2147.3|2137.1|2147.31|2137.11|2147.15|2136.95|20
1626038890000|2021-07-11 21:28:10|2147.34|2137.14|2147.53|2137.33|2147.55|2137.35|2147.27|2137.07|21
1626038900000|2021-07-11 21:28:20|2147.52|2137.32|2147.56|2137.36|2147.57|2137.37|2147.49|2137.29|23
1626038910000|2021-07-11 21:28:30|2147.57|2137.37|2147.67|2137.47|2147.69|2137.49|2147.56|2137.36|13
1626038920000|2021-07-11 21:28:40|2147.71|2137.51|2147.77|2137.57|2147.8|2137.6|2147.67|2137.47|16
1626038930000|2021-07-11 21:28:50|2147.76|2137.56|2147.86|2137.66|2147.87|2137.67|2147.76|2137.56|7
1626038940000|2021-07-11 21:29:00|2147.87|2137.67|2147.54|2137.34|2148.17|2137.97|2147.54|2137.34|33
1626038950000|2021-07-11 21:29:10|2147.52|2137.32|2147.33|2137.13|2147.62|2137.42|2147.28|2137.08|22
1626038960000|2021-07-11 21:29:20|2147.31|2137.11|2147.42|2137.22|2147.45|2137.25|2147.15|2136.95|27
1626038970000|2021-07-11 21:29:30|2147.41|2137.21|2147.43|2137.23|2147.48|2137.28|2147.37|2137.17|29
1626038980000|2021-07-11 21:29:40|2147.44|2137.24|2147.45|2137.25|2147.45|2137.25|2147.4|2137.2|17
1626038990000|2021-07-11 21:29:50|2147.44|2137.24|2147.26|2137.06|2147.44|2137.24|2147.25|2137.05|16
1626039000000|2021-07-11 21:30:00|2147.29|2137.09|2147.41|2137.21|2147.41|2137.21|2147.2|2137|17
1626039010000|2021-07-11 21:30:10|2147.49|2137.29|2147.59|2137.39|2147.59|2137.39|2147.49|2137.29|9
1626039020000|2021-07-11 21:30:20|2147.56|2137.36|2147.69|2137.49|2147.7|2137.5|2147.51|2137.31|12
1626039030000|2021-07-11 21:30:30|2147.65|2137.45|2148.62|2138.42|2148.63|2138.43|2147.62|2137.42|18
1626039040000|2021-07-11 21:30:40|2148.59|2138.39|2153.01|2142.81|2153.01|2142.81|2148.59|2138.39|39
1626039050000|2021-07-11 21:30:50|2153.17|2142.97|2154.23|2144.03|2154.24|2144.04|2153.17|2142.97|32
1626039060000|2021-07-11 21:31:00|2154.2|2144|2154.44|2144.24|2154.65|2144.45|2154.2|2144|35
1626039070000|2021-07-11 21:31:10|2154.45|2144.25|2154.47|2144.27|2154.85|2144.65|2154.06|2143.86|35
1626039080000|2021-07-11 21:31:20|2154.49|2144.29|2154.34|2144.14|2154.59|2144.39|2154.16|2143.96|32
1626039090000|2021-07-11 21:31:30|2154.3|2144.1|2153.74|2143.54|2154.32|2144.12|2153.74|2143.54|30
1626039100000|2021-07-11 21:31:40|2153.75|2143.55|2153.2|2143|2153.88|2143.68|2153.19|2142.99|34
1626039110000|2021-07-11 21:31:50|2153.3|2143.1|2153.24|2143.04|2153.42|2143.22|2153.23|2143.03|36
1626039120000|2021-07-11 21:32:00|2153.3|2143.1|2152.27|2142.07|2153.3|2143.1|2152.22|2142.02|31
1626039130000|2021-07-11 21:32:10|2152.14|2141.94|2151.9|2141.7|2152.22|2142.02|2151.8|2141.6|35
1626039140000|2021-07-11 21:32:20|2151.91|2141.71|2151.89|2141.69|2151.92|2141.72|2151.72|2141.52|32
1626039150000|2021-07-11 21:32:30|2151.87|2141.67|2152.35|2142.15|2152.35|2142.15|2151.87|2141.67|33
1626039160000|2021-07-11 21:32:40|2152.37|2142.17|2152.38|2142.18|2152.91|2142.71|2152.37|2142.17|35
1626039170000|2021-07-11 21:32:50|2152.41|2142.21|2150.51|2140.31|2152.41|2142.21|2150.49|2140.29|35
1626039180000|2021-07-11 21:33:00|2150.54|2140.34|2150.36|2140.16|2150.67|2140.47|2150.36|2140.16|32
1626039190000|2021-07-11 21:33:10|2150.41|2140.21|2149.98|2139.78|2150.45|2140.25|2149.98|2139.78|19
1626039200000|2021-07-11 21:33:20|2149.95|2139.75|2151.02|2140.82|2151.04|2140.84|2149.95|2139.75|36
1626039210000|2021-07-11 21:33:30|2151.03|2140.83|2152.46|2142.26|2152.46|2142.26|2151.02|2140.82|29
1626039220000|2021-07-11 21:33:40|2152.48|2142.28|2153.29|2143.09|2153.29|2143.09|2152.48|2142.28|36
1626039230000|2021-07-11 21:33:50|2153.27|2143.07|2154.1|2143.9|2154.1|2143.9|2153.26|2143.06|33
1626039240000|2021-07-11 21:34:00|2154.14|2143.94|2154.23|2144.03|2154.25|2144.05|2153.78|2143.58|24
1626039250000|2021-07-11 21:34:10|2154.2|2144|2154.05|2143.85|2154.27|2144.07|2154.05|2143.85|34
1626039260000|2021-07-11 21:34:20|2154.02|2143.82|2153.62|2143.42|2154.02|2143.82|2153.62|2143.42|27
1626039270000|2021-07-11 21:34:30|2153.64|2143.44|2154.11|2143.91|2154.17|2143.97|2153.54|2143.34|35
1626039280000|2021-07-11 21:34:40|2154.13|2143.93|2154.2|2144|2154.36|2144.16|2154.13|2143.93|28
1626039290000|2021-07-11 21:34:50|2154.23|2144.03|2156.94|2146.74|2157.06|2146.86|2154.22|2144.02|35
1626039300000|2021-07-11 21:35:00|2157.02|2146.82|2157.45|2147.25|2157.5|2147.3|2156.98|2146.78|29
1626039310000|2021-07-11 21:35:10|2157.48|2147.28|2157.8|2147.6|2157.82|2147.62|2157.44|2147.24|25
1626039320000|2021-07-11 21:35:20|2157.81|2147.61|2161.79|2151.59|2161.79|2151.59|2157.81|2147.61|37
1626039330000|2021-07-11 21:35:30|2161.83|2151.63|2171.75|2161.55|2171.85|2161.65|2161.83|2151.63|39
1626039340000|2021-07-11 21:35:40|2171.9|2161.7|2173.86|2163.66|2173.93|2163.73|2171.9|2161.7|40
1626039350000|2021-07-11 21:35:50|2173.76|2163.56|2174.42|2164.22|2174.56|2164.36|2173.76|2163.56|35
1626039360000|2021-07-11 21:36:00|2174.41|2164.21|2173.66|2163.46|2174.43|2164.23|2173.11|2162.91|37
1626039370000|2021-07-11 21:36:10|2173.62|2163.42|2172.47|2162.27|2174.02|2163.82|2172.45|2162.25|36
1626039380000|2021-07-11 21:36:20|2172.44|2162.24|2171.58|2161.38|2172.44|2162.24|2171.43|2161.23|33
1626039390000|2021-07-11 21:36:30|2171.55|2161.35|2171.25|2161.05|2171.55|2161.35|2171.16|2160.96|34
1626039400000|2021-07-11 21:36:40|2171.26|2161.06|2170.61|2160.41|2171.28|2161.08|2170.52|2160.32|22
1626039410000|2021-07-11 21:36:50|2170.67|2160.47|2169.85|2159.65|2170.67|2160.47|2169.76|2159.56|27
1626039420000|2021-07-11 21:37:00|2169.72|2159.52|2168.56|2158.36|2169.72|2159.52|2168.42|2158.22|32
1626039430000|2021-07-11 21:37:10|2168.57|2158.37|2168.76|2158.56|2168.76|2158.56|2168.39|2158.19|24
1626039440000|2021-07-11 21:37:20|2168.86|2158.66|2169.38|2159.18|2169.38|2159.18|2167.98|2157.78|36
1626039450000|2021-07-11 21:37:30|2169.37|2159.17|2169.08|2158.88|2169.37|2159.17|2168.98|2158.78|33
1626039460000|2021-07-11 21:37:40|2169.09|2158.89|2168.94|2158.74|2169.17|2158.97|2168.88|2158.68|34
1626039470000|2021-07-11 21:37:50|2168.89|2158.69|2168.94|2158.74|2169.06|2158.86|2168.88|2158.68|30
1626039480000|2021-07-11 21:38:00|2168.9|2158.7|2168.9|2158.7|2169.01|2158.81|2168.87|2158.67|27
1626039490000|2021-07-11 21:38:10|2168.93|2158.73|2168.57|2158.37|2168.93|2158.73|2168.56|2158.36|18
1626039500000|2021-07-11 21:38:20|2168.56|2158.36|2168.93|2158.73|2168.97|2158.77|2168.55|2158.35|29
1626039510000|2021-07-11 21:38:30|2168.95|2158.75|2169.76|2159.56|2169.77|2159.57|2168.95|2158.75|31
1626039520000|2021-07-11 21:38:40|2169.86|2159.66|2169.61|2159.41|2169.86|2159.66|2169.59|2159.39|33
1626039530000|2021-07-11 21:38:50|2169.71|2159.51|2169.75|2159.55|2169.78|2159.58|2169.62|2159.42|30
1626039540000|2021-07-11 21:39:00|2169.71|2159.51|2168.66|2158.46|2169.71|2159.51|2168.66|2158.46|36
1626039550000|2021-07-11 21:39:10|2168.73|2158.53|2168.58|2158.38|2168.98|2158.78|2168.58|2158.38|32
1626039560000|2021-07-11 21:39:20|2168.61|2158.41|2168.57|2158.37|2168.71|2158.51|2168.52|2158.32|33
1626039570000|2021-07-11 21:39:30|2168.52|2158.32|2168.49|2158.29|2168.53|2158.33|2168.42|2158.22|27
1626039580000|2021-07-11 21:39:40|2168.52|2158.32|2168.18|2157.98|2169.01|2158.81|2168.18|2157.98|31
1626039590000|2021-07-11 21:39:50|2168.17|2157.97|2168.04|2157.84|2168.19|2157.99|2167.9|2157.7|34
1626039600000|2021-07-11 21:40:00|2168.03|2157.83|2168.16|2157.96|2168.22|2158.02|2168.03|2157.83|31
1626039610000|2021-07-11 21:40:10|2168.12|2157.92|2168.14|2157.94|2168.2|2158|2168.09|2157.89|27
1626039620000|2021-07-11 21:40:20|2168.13|2157.93|2168.43|2158.23|2168.43|2158.23|2168.12|2157.92|19
1626039630000|2021-07-11 21:40:30|2168.42|2158.22|2168.37|2158.17|2168.44|2158.24|2168.37|2158.17|22
1626039640000|2021-07-11 21:40:40|2168.38|2158.18|2168.15|2157.95|2168.43|2158.23|2168.15|2157.95|20
1626039650000|2021-07-11 21:40:50|2168.08|2157.88|2168.17|2157.97|2168.21|2158.01|2167.99|2157.79|19
1626039660000|2021-07-11 21:41:00|2168.15|2157.95|2168.1|2157.9|2168.17|2157.97|2168.1|2157.9|21
1626039670000|2021-07-11 21:41:10|2168.11|2157.91|2168.14|2157.94|2168.16|2157.96|2168.1|2157.9|17
1626039680000|2021-07-11 21:41:20|2168.08|2157.88|2168.29|2158.09|2168.3|2158.1|2168.08|2157.88|21
1626039690000|2021-07-11 21:41:30|2168.28|2158.08|2168.24|2158.04|2168.33|2158.13|2168.22|2158.02|28
1626039700000|2021-07-11 21:41:40|2168.25|2158.05|2168.91|2158.71|2168.96|2158.76|2168.25|2158.05|28
1626039710000|2021-07-11 21:41:50|2168.92|2158.72|2169.01|2158.81|2169.01|2158.81|2168.92|2158.72|18
1626039720000|2021-07-11 21:42:00|2169.02|2158.82|2169.13|2158.93|2169.14|2158.94|2168.68|2158.48|21
1626039730000|2021-07-11 21:42:10|2169.12|2158.92|2169.49|2159.29|2169.49|2159.29|2169.12|2158.92|29
1626039740000|2021-07-11 21:42:20|2169.57|2159.37|2171.16|2160.96|2171.16|2160.96|2169.55|2159.35|37
1626039750000|2021-07-11 21:42:30|2171.12|2160.92|2171.95|2161.75|2171.95|2161.75|2171.1|2160.9|30
1626039760000|2021-07-11 21:42:40|2171.97|2161.77|2171.95|2161.75|2172.03|2161.83|2171.76|2161.56|23
1626039770000|2021-07-11 21:42:50|2172|2161.8|2172.04|2161.84|2172.04|2161.84|2171.86|2161.66|20
1626039780000|2021-07-11 21:43:00|2172.03|2161.83|2172.04|2161.84|2172.06|2161.86|2172.01|2161.81|13
1626039790000|2021-07-11 21:43:10|2172.03|2161.83|2172.63|2162.43|2172.63|2162.43|2172.01|2161.81|29
1626039800000|2021-07-11 21:43:20|2172.66|2162.46|2173.63|2163.43|2173.63|2163.43|2172.47|2162.27|29
1626039810000|2021-07-11 21:43:30|2173.62|2163.42|2173.58|2163.38|2174.17|2163.97|2173.58|2163.38|32
1626039820000|2021-07-11 21:43:40|2173.56|2163.36|2172.2|2162|2173.59|2163.39|2172.2|2162|27
1626039830000|2021-07-11 21:43:50|2172.29|2162.09|2171.25|2161.05|2172.35|2162.15|2171.19|2160.99|31
1626039840000|2021-07-11 21:44:00|2171.19|2160.99|2171.01|2160.81|2171.21|2161.01|2171.01|2160.81|33
1626039850000|2021-07-11 21:44:10|2171.02|2160.82|2170.81|2160.61|2171.02|2160.82|2170.63|2160.43|33
1626039860000|2021-07-11 21:44:20|2170.73|2160.53|2170.61|2160.41|2170.77|2160.57|2170.54|2160.34|39
1626039870000|2021-07-11 21:44:30|2170.6|2160.4|2170.5|2160.3|2170.66|2160.46|2170.49|2160.29|32
1626039880000|2021-07-11 21:44:40|2170.53|2160.33|2170.48|2160.28|2170.55|2160.35|2170.46|2160.26|32
1626039890000|2021-07-11 21:44:50|2170.47|2160.27|2172.14|2161.94|2172.15|2161.95|2170.3|2160.1|32
1626039900000|2021-07-11 21:45:00|2172.11|2161.91|2173.45|2163.25|2173.54|2163.34|2172.11|2161.91|34
1626039910000|2021-07-11 21:45:10|2173.5|2163.3|2173.95|2163.75|2173.97|2163.77|2173.49|2163.29|29
1626039920000|2021-07-11 21:45:20|2173.94|2163.74|2173.79|2163.59|2174.07|2163.87|2173.75|2163.55|35
1626039930000|2021-07-11 21:45:30|2173.77|2163.57|2173.81|2163.61|2173.81|2163.61|2173.41|2163.21|33
1626039940000|2021-07-11 21:45:40|2173.94|2163.74|2174.9|2164.7|2174.91|2164.71|2173.94|2163.74|32
1626039950000|2021-07-11 21:45:50|2174.94|2164.74|2174.76|2164.56|2174.96|2164.76|2174.76|2164.56|18
1626039960000|2021-07-11 21:46:00|2174.73|2164.53|2174.62|2164.42|2174.73|2164.53|2174.51|2164.31|35
1626039970000|2021-07-11 21:46:10|2174.59|2164.39|2174.33|2164.13|2174.63|2164.43|2174.31|2164.11|31
1626039980000|2021-07-11 21:46:20|2174.29|2164.09|2173.79|2163.59|2174.32|2164.12|2173.62|2163.42|31
1626039990000|2021-07-11 21:46:30|2173.76|2163.56|2173.58|2163.38|2173.76|2163.56|2173.49|2163.29|23
1626040000000|2021-07-11 21:46:40|2173.8|2163.6|2174.61|2164.41|2174.76|2164.56|2173.78|2163.58|25
1626040010000|2021-07-11 21:46:50|2174.66|2164.46|2174.38|2164.18|2174.66|2164.46|2174.38|2164.18|24
1626040020000|2021-07-11 21:47:00|2174.34|2164.14|2173.5|2163.3|2174.34|2164.14|2173.44|2163.24|22
1626040030000|2021-07-11 21:47:10|2173.48|2163.28|2173.5|2163.3|2173.53|2163.33|2173.33|2163.13|27
1626040040000|2021-07-11 21:47:20|2173.7|2163.5|2174.81|2164.61|2174.99|2164.79|2173.7|2163.5|27
1626040050000|2021-07-11 21:47:30|2174.77|2164.57|2173.38|2163.18|2174.77|2164.57|2173.34|2163.14|28
1626040060000|2021-07-11 21:47:40|2173.34|2163.14|2174.57|2164.37|2174.59|2164.39|2173.13|2162.93|33
1626040070000|2021-07-11 21:47:50|2174.65|2164.45|2174.5|2164.3|2174.72|2164.52|2174.44|2164.24|16
1626040080000|2021-07-11 21:48:00|2174.55|2164.35|2174.04|2163.84|2174.55|2164.35|2173.71|2163.51|32
1626040090000|2021-07-11 21:48:10|2174.03|2163.83|2174.73|2164.53|2174.73|2164.53|2174.03|2163.83|13
1626040100000|2021-07-11 21:48:20|2174.74|2164.54|2174.96|2164.76|2174.96|2164.76|2174.74|2164.54|12
1626040110000|2021-07-11 21:48:30|2174.98|2164.78|2178.07|2167.87|2178.07|2167.87|2174.98|2164.78|37
1626040120000|2021-07-11 21:48:40|2178|2167.8|2176.31|2166.11|2178.13|2167.93|2176.31|2166.11|34
1626040130000|2021-07-11 21:48:50|2176.3|2166.1|2174.49|2164.29|2176.3|2166.1|2174.49|2164.29|31
1626040140000|2021-07-11 21:49:00|2174.26|2164.06|2176.23|2166.03|2176.23|2166.03|2174.26|2164.06|37
1626040150000|2021-07-11 21:49:10|2176.26|2166.06|2176.03|2165.83|2176.35|2166.15|2175.88|2165.68|34
1626040160000|2021-07-11 21:49:20|2176.04|2165.84|2174.16|2163.96|2176.2|2166|2174.15|2163.95|35
1626040170000|2021-07-11 21:49:30|2174.08|2163.88|2173.04|2162.84|2174.08|2163.88|2172.96|2162.76|28
1626040180000|2021-07-11 21:49:40|2173.03|2162.83|2174.48|2164.28|2174.6|2164.4|2173.02|2162.82|28
1626040190000|2021-07-11 21:49:50|2174.53|2164.33|2174.27|2164.07|2174.53|2164.33|2174.21|2164.01|28
1626040200000|2021-07-11 21:50:00|2174.18|2163.98|2174.28|2164.08|2174.56|2164.36|2173.38|2163.18|37
1626040210000|2021-07-11 21:50:10|2174.27|2164.07|2174.11|2163.91|2174.49|2164.29|2174.11|2163.91|29
1626040220000|2021-07-11 21:50:20|2174.1|2163.9|2173.55|2163.35|2174.1|2163.9|2173.49|2163.29|30
1626040230000|2021-07-11 21:50:30|2173.52|2163.32|2173.75|2163.55|2173.81|2163.61|2173.52|2163.32|22
1626040240000|2021-07-11 21:50:40|2173.74|2163.54|2174.31|2164.11|2174.33|2164.13|2173.72|2163.52|18
1626040250000|2021-07-11 21:50:50|2174.32|2164.12|2174.53|2164.33|2174.61|2164.41|2174.32|2164.12|23
1626040260000|2021-07-11 21:51:00|2174.55|2164.35|2174.6|2164.4|2174.61|2164.41|2174.44|2164.24|23
1626040270000|2021-07-11 21:51:10|2174.64|2164.44|2174.48|2164.28|2174.64|2164.44|2174.38|2164.18|27
1626040280000|2021-07-11 21:51:20|2174.5|2164.3|2174.56|2164.36|2174.64|2164.44|2174.48|2164.28|22
1626040290000|2021-07-11 21:51:30|2174.8|2164.6|2173.61|2163.41|2175.22|2165.02|2173.61|2163.41|36
1626040300000|2021-07-11 21:51:40|2173.51|2163.31|2172.69|2162.49|2173.51|2163.31|2172.38|2162.18|28
1626040310000|2021-07-11 21:51:50|2172.67|2162.47|2172.61|2162.41|2172.68|2162.48|2172.36|2162.16|38
1626040320000|2021-07-11 21:52:00|2172.59|2162.39|2173.7|2163.5|2173.7|2163.5|2172.16|2161.96|35
1626040330000|2021-07-11 21:52:10|2173.81|2163.61|2174.89|2164.69|2174.97|2164.77|2173.81|2163.61|35
1626040340000|2021-07-11 21:52:20|2174.78|2164.58|2174.54|2164.34|2174.79|2164.59|2174.35|2164.15|36
1626040350000|2021-07-11 21:52:30|2174.52|2164.32|2172.75|2162.55|2174.52|2164.32|2172.66|2162.46|36
1626040360000|2021-07-11 21:52:40|2172.8|2162.6|2172.85|2162.65|2172.94|2162.74|2172.38|2162.18|26
1626040370000|2021-07-11 21:52:50|2172.86|2162.66|2174.25|2164.05|2174.29|2164.09|2172.86|2162.66|30
1626040380000|2021-07-11 21:53:00|2174.26|2164.06|2173.28|2163.08|2174.31|2164.11|2173.26|2163.06|26
1626040390000|2021-07-11 21:53:10|2173.27|2163.07|2172.08|2161.88|2173.29|2163.09|2172.08|2161.88|29
1626040400000|2021-07-11 21:53:20|2172.09|2161.89|2172.26|2162.06|2172.27|2162.07|2171.92|2161.72|32
1626040410000|2021-07-11 21:53:30|2172.29|2162.09|2171.32|2161.12|2172.31|2162.11|2170.89|2160.69|29
1626040420000|2021-07-11 21:53:40|2171.39|2161.19|2171.07|2160.87|2171.6|2161.4|2171.07|2160.87|33
1626040430000|2021-07-11 21:53:50|2171|2160.8|2171.2|2161|2171.2|2161|2170.33|2160.13|27
1626040440000|2021-07-11 21:54:00|2170.94|2160.74|2171.29|2161.09|2171.65|2161.45|2170.83|2160.63|27
1626040450000|2021-07-11 21:54:10|2171.24|2161.04|2170.67|2160.47|2171.24|2161.04|2169.78|2159.58|30
1626040460000|2021-07-11 21:54:20|2170.72|2160.52|2170.52|2160.32|2170.9|2160.7|2170.5|2160.3|32
1626040470000|2021-07-11 21:54:30|2170.23|2160.03|2171.05|2160.85|2171.15|2160.95|2169.84|2159.64|36
1626040480000|2021-07-11 21:54:40|2171.09|2160.89|2170.49|2160.29|2171.11|2160.91|2169.69|2159.49|36
1626040490000|2021-07-11 21:54:50|2170.5|2160.3|2169.63|2159.43|2170.85|2160.65|2169.38|2159.18|35
1626040500000|2021-07-11 21:55:00|2169.73|2159.53|2169.84|2159.64|2170.23|2160.03|2169.59|2159.39|36
1626040510000|2021-07-11 21:55:10|2169.74|2159.54|2169.74|2159.54|2170.13|2159.93|2169.55|2159.35|34
1626040520000|2021-07-11 21:55:20|2169.73|2159.53|2169.68|2159.48|2169.78|2159.58|2169.46|2159.26|32
1626040530000|2021-07-11 21:55:30|2169.66|2159.46|2169.68|2159.48|2169.75|2159.55|2169.62|2159.42|26
1626040540000|2021-07-11 21:55:40|2169.6|2159.4|2169.89|2159.69|2169.89|2159.69|2169.57|2159.37|35
1626040550000|2021-07-11 21:55:50|2169.92|2159.72|2171.29|2161.09|2171.46|2161.26|2169.92|2159.72|34
1626040560000|2021-07-11 21:56:00|2171.3|2161.1|2171.39|2161.19|2171.53|2161.33|2171.1|2160.9|35
1626040570000|2021-07-11 21:56:10|2171.47|2161.27|2171.58|2161.38|2171.59|2161.39|2171.37|2161.17|29
1626040580000|2021-07-11 21:56:20|2171.59|2161.39|2170.65|2160.45|2171.77|2161.57|2170.53|2160.33|36
1626040590000|2021-07-11 21:56:30|2170.76|2160.56|2173.22|2163.02|2173.22|2163.02|2170.62|2160.42|24
1626040600000|2021-07-11 21:56:40|2173.21|2163.01|2171.52|2161.32|2173.21|2163.01|2171.3|2161.1|36
1626040610000|2021-07-11 21:56:50|2171.29|2161.09|2171.3|2161.1|2171.61|2161.41|2171.25|2161.05|37
1626040620000|2021-07-11 21:57:00|2171.13|2160.93|2171.42|2161.22|2171.71|2161.51|2171.08|2160.88|31
1626040630000|2021-07-11 21:57:10|2171.45|2161.25|2170.73|2160.53|2171.46|2161.26|2170.69|2160.49|30
1626040640000|2021-07-11 21:57:20|2170.91|2160.71|2171.25|2161.05|2171.25|2161.05|2170.91|2160.71|25
1626040650000|2021-07-11 21:57:30|2171.19|2160.99|2170.47|2160.27|2171.2|2161|2170.27|2160.07|30
1626040660000|2021-07-11 21:57:40|2170.33|2160.13|2170.21|2160.01|2170.44|2160.24|2170.21|2160.01|19
1626040670000|2021-07-11 21:57:50|2170.23|2160.03|2170.66|2160.46|2170.67|2160.47|2170.17|2159.97|28
1626040680000|2021-07-11 21:58:00|2170.68|2160.48|2171.33|2161.13|2171.63|2161.43|2170.68|2160.48|31
1626040690000|2021-07-11 21:58:10|2171.31|2161.11|2170.66|2160.46|2171.31|2161.11|2169.53|2159.33|37
1626040700000|2021-07-11 21:58:20|2170.71|2160.51|2169.65|2159.45|2171.74|2161.54|2169.65|2159.45|37
1626040710000|2021-07-11 21:58:30|2169.62|2159.42|2170.6|2160.4|2170.86|2160.66|2169.58|2159.38|37
1626040720000|2021-07-11 21:58:40|2170.66|2160.46|2170.61|2160.41|2170.96|2160.76|2170.6|2160.4|32
1626040730000|2021-07-11 21:58:50|2170.46|2160.26|2169.94|2159.74|2170.46|2160.26|2169.86|2159.66|23
1626040740000|2021-07-11 21:59:00|2169.88|2159.68|2170.38|2160.18|2170.41|2160.21|2169.88|2159.68|26
1626040750000|2021-07-11 21:59:10|2170.39|2160.19|2169.64|2159.44|2170.57|2160.37|2169.64|2159.44|28
1626040760000|2021-07-11 21:59:20|2169.6|2159.4|2169.82|2159.62|2170.16|2159.96|2169.58|2159.38|30
1626040770000|2021-07-11 21:59:30|2169.88|2159.68|2169.91|2159.71|2170.03|2159.83|2169.84|2159.64|21
1626040780000|2021-07-11 21:59:40|2169.92|2159.72|2169.77|2159.57|2169.93|2159.73|2169.5|2159.3|32
1626040790000|2021-07-11 21:59:50|2169.85|2159.65|2170.72|2160.52|2170.72|2160.52|2169.26|2159.06|36
1626040800000|2021-07-11 22:00:00|2170.76|2160.56|2174.47|2164.27|2174.47|2164.27|2170.76|2160.56|38
1626040810000|2021-07-11 22:00:10|2174.53|2164.33|2172.34|2163.64|2174.96|2164.76|2172.05|2163.35|37
1626040820000|2021-07-11 22:00:20|2172.37|2163.67|2173.59|2164.89|2173.63|2164.93|2172.37|2163.67|34
1626040830000|2021-07-11 22:00:30|2173.83|2165.13|2175.59|2166.89|2176.26|2167.56|2173.81|2165.11|35
1626040840000|2021-07-11 22:00:40|2175.48|2166.78|2175.69|2166.99|2176.1|2167.4|2175.48|2166.78|34
1626040850000|2021-07-11 22:00:50|2175.78|2167.08|2175.76|2167.06|2175.84|2167.14|2175.64|2166.94|19
1626040860000|2021-07-11 22:01:00|2175.63|2166.93|2174.49|2165.79|2175.74|2167.04|2174.34|2165.64|30
1626040870000|2021-07-11 22:01:10|2174.44|2165.74|2174.36|2165.66|2174.58|2165.88|2174.36|2165.66|20
1626040880000|2021-07-11 22:01:20|2174.12|2165.42|2172.77|2164.07|2174.22|2165.52|2172.48|2163.78|28
1626040890000|2021-07-11 22:01:30|2172.67|2163.97|2174|2165.3|2174|2165.3|2172.46|2163.76|17
1626040900000|2021-07-11 22:01:40|2173.8|2165.1|2175.28|2166.58|2175.37|2166.67|2173.69|2164.99|24
1626040910000|2021-07-11 22:01:50|2175.35|2166.65|2176.34|2167.64|2176.36|2167.66|2175.23|2166.53|22
1626040920000|2021-07-11 22:02:00|2176.33|2167.63|2175.97|2167.27|2177|2168.3|2175.95|2167.25|29
1626040930000|2021-07-11 22:02:10|2175.92|2167.22|2174.43|2165.73|2175.92|2167.22|2174.43|2165.73|18
1626040940000|2021-07-11 22:02:20|2174.15|2165.45|2175.46|2166.76|2175.46|2166.76|2174.13|2165.43|23
1626040950000|2021-07-11 22:02:30|2175.42|2166.72|2176.05|2167.35|2176.13|2167.43|2175.42|2166.72|34
1626040960000|2021-07-11 22:02:40|2176.01|2167.31|2174.56|2165.86|2176.73|2168.03|2174.56|2165.86|33
1626040970000|2021-07-11 22:02:50|2174.6|2165.9|2174.74|2166.04|2175.08|2166.38|2174.29|2165.59|22
1626040980000|2021-07-11 22:03:00|2174.92|2166.22|2174.74|2166.04|2175.44|2166.74|2174.61|2165.91|34
1626040990000|2021-07-11 22:03:10|2174.71|2166.01|2174.77|2166.07|2174.86|2166.16|2174.36|2165.66|37
1626041000000|2021-07-11 22:03:20|2174.75|2166.05|2174.56|2165.86|2174.99|2166.29|2174.49|2165.79|24
1626041010000|2021-07-11 22:03:30|2174.52|2165.82|2172.52|2163.82|2174.52|2165.82|2172.15|2163.45|37
1626041020000|2021-07-11 22:03:40|2172.74|2164.04|2174.18|2165.48|2174.24|2165.54|2171.91|2163.21|38
1626041030000|2021-07-11 22:03:50|2173.44|2164.74|2173.82|2165.12|2174.15|2165.45|2173.44|2164.74|26
1626041040000|2021-07-11 22:04:00|2173.87|2165.17|2174.63|2165.93|2174.85|2166.15|2173.87|2165.17|18
1626041050000|2021-07-11 22:04:10|2174.55|2165.85|2173.35|2164.65|2174.69|2165.99|2173.08|2164.38|36
1626041060000|2021-07-11 22:04:20|2173.38|2164.68|2173.76|2165.06|2174.11|2165.41|2172.68|2163.98|37
1626041070000|2021-07-11 22:04:30|2173.52|2164.82|2173.14|2164.44|2173.97|2165.27|2173.14|2164.44|30
1626041080000|2021-07-11 22:04:40|2173.4|2164.7|2173.64|2164.94|2175.39|2166.69|2173.29|2164.59|37
1626041090000|2021-07-11 22:04:50|2173.59|2164.89|2175.43|2166.73|2175.43|2166.73|2173.55|2164.85|33
1626041100000|2021-07-11 22:05:00|2175.1|2166.4|2172.57|2163.87|2175.1|2166.4|2172.18|2163.48|39
1626041110000|2021-07-11 22:05:10|2172.62|2163.92|2172.74|2164.04|2174.53|2165.83|2172.11|2163.41|37
1626041120000|2021-07-11 22:05:20|2172.8|2164.1|2173.8|2165.1|2174.12|2165.42|2172.8|2164.1|35
1626041130000|2021-07-11 22:05:30|2174.04|2165.34|2172.66|2163.96|2174.78|2166.08|2172.66|2163.96|39
1626041140000|2021-07-11 22:05:40|2172.8|2164.1|2173.42|2164.72|2173.58|2164.88|2172.66|2163.96|37
1626041150000|2021-07-11 22:05:50|2173.48|2164.78|2174.13|2165.43|2175.27|2166.57|2172.76|2164.06|36
1626041160000|2021-07-11 22:06:00|2174.25|2165.55|2174|2165.3|2175.23|2166.53|2173.92|2165.22|36
1626041170000|2021-07-11 22:06:10|2173.99|2165.29|2174.57|2165.87|2174.57|2165.87|2173.99|2165.29|35
1626041180000|2021-07-11 22:06:20|2174.53|2165.83|2174.86|2166.16|2175.95|2167.25|2174.53|2165.83|37
1626041190000|2021-07-11 22:06:30|2174.89|2166.19|2175.44|2166.74|2175.65|2166.95|2174.76|2166.06|27
1626041200000|2021-07-11 22:06:40|2175.59|2166.89|2175.2|2166.5|2175.72|2167.02|2174.88|2166.18|36
1626041210000|2021-07-11 22:06:50|2175.22|2166.52|2174.59|2165.89|2175.34|2166.64|2174.27|2165.57|38
1626041220000|2021-07-11 22:07:00|2174.53|2165.83|2174.73|2166.03|2175.06|2166.36|2173.49|2164.79|37
1626041230000|2021-07-11 22:07:10|2174.77|2166.07|2174.48|2165.78|2174.77|2166.07|2174.06|2165.36|37
1626041240000|2021-07-11 22:07:20|2174.54|2165.84|2173.58|2164.88|2175.04|2166.34|2173.58|2164.88|35
1626041250000|2021-07-11 22:07:30|2173.05|2164.35|2174.4|2165.7|2174.42|2165.72|2173.05|2164.35|34
1626041260000|2021-07-11 22:07:40|2174.44|2165.74|2174.27|2165.57|2174.44|2165.74|2173.89|2165.19|28
1626041270000|2021-07-11 22:07:50|2174.32|2165.62|2174.51|2165.81|2174.53|2165.83|2173.25|2164.55|35
1626041280000|2021-07-11 22:08:00|2174.55|2165.85|2173.07|2164.37|2174.55|2165.85|2172.45|2163.75|36
1626041290000|2021-07-11 22:08:10|2172.93|2164.23|2173.36|2164.66|2173.38|2164.68|2172.7|2164|29
1626041300000|2021-07-11 22:08:20|2173.45|2164.75|2174.16|2165.46|2174.23|2165.53|2173.22|2164.52|34
1626041310000|2021-07-11 22:08:30|2174.18|2165.48|2173.64|2164.94|2174.37|2165.67|2173.58|2164.88|33
1626041320000|2021-07-11 22:08:40|2173.62|2164.92|2172.86|2164.16|2174.37|2165.67|2172.74|2164.04|35
1626041330000|2021-07-11 22:08:50|2172.85|2164.15|2173.95|2165.25|2174.07|2165.37|2172.81|2164.11|33
1626041340000|2021-07-11 22:09:00|2174.1|2165.4|2173.75|2165.05|2174.57|2165.87|2173.67|2164.97|32
1626041350000|2021-07-11 22:09:10|2173.86|2165.16|2174.44|2165.74|2174.56|2165.86|2173.67|2164.97|23
1626041360000|2021-07-11 22:09:20|2174.5|2165.8|2174.21|2165.51|2174.5|2165.8|2173.93|2165.23|35
1626041370000|2021-07-11 22:09:30|2174.19|2165.49|2174.05|2165.35|2174.45|2165.75|2173.89|2165.19|30
1626041380000|2021-07-11 22:09:40|2174.17|2165.47|2174.78|2166.08|2174.85|2166.15|2173.86|2165.16|29
1626041390000|2021-07-11 22:09:50|2174.91|2166.21|2174.65|2165.95|2175.14|2166.44|2174.57|2165.87|33
1626041400000|2021-07-11 22:10:00|2174.73|2166.03|2175.39|2166.69|2175.41|2166.71|2174.59|2165.89|39
1626041410000|2021-07-11 22:10:10|2175.28|2166.58|2174.98|2166.28|2175.28|2166.58|2174.7|2166|32
1626041420000|2021-07-11 22:10:20|2175.02|2166.32|2174.87|2166.17|2175.07|2166.37|2174.85|2166.15|31
1626041430000|2021-07-11 22:10:30|2174.94|2166.24|2174.49|2165.79|2175.64|2166.94|2174.35|2165.65|36
1626041440000|2021-07-11 22:10:40|2174.52|2165.82|2174.53|2165.83|2174.84|2166.14|2174.35|2165.65|32
1626041450000|2021-07-11 22:10:50|2174.49|2165.79|2174.17|2165.47|2174.72|2166.02|2173.97|2165.27|33
1626041460000|2021-07-11 22:11:00|2174.29|2165.59|2173.44|2164.74|2174.33|2165.63|2173.44|2164.74|36
1626041470000|2021-07-11 22:11:10|2173.38|2164.68|2173.14|2164.44|2173.47|2164.77|2173.14|2164.44|29
1626041480000|2021-07-11 22:11:20|2173.22|2164.52|2173.75|2165.05|2173.78|2165.08|2173.02|2164.32|29
1626041490000|2021-07-11 22:11:30|2173.58|2164.88|2172.97|2164.27|2173.69|2164.99|2172.94|2164.24|18
1626041500000|2021-07-11 22:11:40|2173.02|2164.32|2173.02|2164.32|2173.08|2164.38|2172.97|2164.27|11
1626041510000|2021-07-11 22:11:50|2173.01|2164.31|2173.42|2164.72|2173.42|2164.72|2172.84|2164.14|15
1626041520000|2021-07-11 22:12:00|2173.36|2164.66|2173.45|2164.75|2173.56|2164.86|2173.35|2164.65|22
1626041530000|2021-07-11 22:12:10|2173.48|2164.78|2172.81|2164.11|2173.48|2164.78|2172.67|2163.97|20
1626041540000|2021-07-11 22:12:20|2172.8|2164.1|2172.97|2164.27|2173.07|2164.37|2172.65|2163.95|29
1626041550000|2021-07-11 22:12:30|2173.03|2164.33|2172.64|2163.94|2173.03|2164.33|2172.62|2163.92|24
1626041560000|2021-07-11 22:12:40|2172.66|2163.96|2172.61|2163.91|2172.75|2164.05|2172.56|2163.86|30
1626041570000|2021-07-11 22:12:50|2172.62|2163.92|2172.18|2163.48|2172.77|2164.07|2172.16|2163.46|35
1626041580000|2021-07-11 22:13:00|2172.21|2163.51|2173.38|2164.68|2173.62|2164.92|2172.18|2163.48|34
1626041590000|2021-07-11 22:13:10|2173.29|2164.59|2172.28|2163.58|2173.29|2164.59|2172.1|2163.4|25
1626041600000|2021-07-11 22:13:20|2172.29|2163.59|2172.4|2163.7|2172.99|2164.29|2172.29|2163.59|25
1626041610000|2021-07-11 22:13:30|2172.35|2163.65|2171.38|2162.68|2172.35|2163.65|2171.34|2162.64|14
1626041620000|2021-07-11 22:13:40|2171.37|2162.67|2171.95|2163.25|2171.95|2163.25|2171.33|2162.63|10
1626041630000|2021-07-11 22:13:50|2171.99|2163.29|2171.74|2163.04|2172.65|2163.95|2171.66|2162.96|28
1626041640000|2021-07-11 22:14:00|2171.61|2162.91|2172.31|2163.61|2172.31|2163.61|2171.61|2162.91|13
1626041650000|2021-07-11 22:14:10|2172.3|2163.6|2171.47|2162.77|2172.3|2163.6|2171.38|2162.68|33
1626041660000|2021-07-11 22:14:20|2171.44|2162.74|2171.38|2162.68|2171.49|2162.79|2171.38|2162.68|18
1626041670000|2021-07-11 22:14:30|2171.41|2162.71|2171.28|2162.58|2171.45|2162.75|2171.26|2162.56|17
1626041680000|2021-07-11 22:14:40|2171.25|2162.55|2171.25|2162.55|2171.35|2162.65|2171.25|2162.55|11
1626041690000|2021-07-11 22:14:50|2171.26|2162.56|2170.85|2162.15|2171.29|2162.59|2170.62|2161.92|21
1626041700000|2021-07-11 22:15:00|2170.88|2162.18|2171.25|2162.55|2171.25|2162.55|2170.71|2162.01|25
1626041710000|2021-07-11 22:15:10|2170.92|2162.22|2169.75|2161.05|2170.92|2162.22|2169.59|2160.89|14
1626041720000|2021-07-11 22:15:20|2169.74|2161.04|2169.28|2160.58|2170.13|2161.43|2169.28|2160.58|20
1626041730000|2021-07-11 22:15:30|2169.26|2160.56|2168.14|2159.44|2169.33|2160.63|2168.14|2159.44|27
1626041740000|2021-07-11 22:15:40|2168.19|2159.49|2168.39|2159.69|2168.44|2159.74|2167.91|2159.21|31
1626041750000|2021-07-11 22:15:50|2168.43|2159.73|2168.75|2160.05|2168.75|2160.05|2168.28|2159.58|33
1626041760000|2021-07-11 22:16:00|2168.71|2160.01|2168.39|2159.69|2168.85|2160.15|2168.12|2159.42|37
1626041770000|2021-07-11 22:16:10|2168.43|2159.73|2168.54|2159.84|2168.66|2159.96|2168.43|2159.73|24
1626041780000|2021-07-11 22:16:20|2168.55|2159.85|2167.99|2159.29|2168.55|2159.85|2167.99|2159.29|22
1626041790000|2021-07-11 22:16:30|2168.01|2159.31|2167.85|2159.15|2168.13|2159.43|2167.82|2159.12|18
1626041800000|2021-07-11 22:16:40|2167.78|2159.08|2166.28|2157.58|2167.78|2159.08|2165.78|2157.08|31
1626041810000|2021-07-11 22:16:50|2166.31|2157.61|2164.53|2155.83|2166.33|2157.63|2164.53|2155.83|32
1626041820000|2021-07-11 22:17:00|2164.66|2155.96|2163.49|2154.79|2165.37|2156.67|2163.49|2154.79|38
1626041830000|2021-07-11 22:17:10|2163.48|2154.78|2162.94|2154.24|2163.48|2154.78|2162.47|2153.77|36
1626041840000|2021-07-11 22:17:20|2162.79|2154.09|2162.62|2153.92|2162.95|2154.25|2161.85|2153.15|37
1626041850000|2021-07-11 22:17:30|2162.63|2153.93|2163.27|2154.57|2163.27|2154.57|2162.63|2153.93|30
1626041860000|2021-07-11 22:17:40|2163.46|2154.76|2164.15|2155.45|2164.17|2155.47|2163.46|2154.76|20
1626041870000|2021-07-11 22:17:50|2164.1|2155.4|2163.9|2155.2|2164.11|2155.41|2163.47|2154.77|29
1626041880000|2021-07-11 22:18:00|2163.97|2155.27|2163.96|2155.26|2164.14|2155.44|2163.81|2155.11|27
1626041890000|2021-07-11 22:18:10|2164|2155.3|2165.01|2156.31|2165.01|2156.31|2164|2155.3|24
1626041900000|2021-07-11 22:18:20|2165.16|2156.46|2166.19|2157.49|2166.19|2157.49|2165.16|2156.46|34
1626041910000|2021-07-11 22:18:30|2166.27|2157.57|2165.29|2156.59|2166.35|2157.65|2165.29|2156.59|33
1626041920000|2021-07-11 22:18:40|2165.32|2156.62|2164.68|2155.98|2165.32|2156.62|2164.64|2155.94|22
1626041930000|2021-07-11 22:18:50|2164.72|2156.02|2164.16|2155.46|2164.94|2156.24|2164.02|2155.32|35
1626041940000|2021-07-11 22:19:00|2164.11|2155.41|2164.23|2155.53|2164.52|2155.82|2164.08|2155.38|28
1626041950000|2021-07-11 22:19:10|2164.24|2155.54|2165.04|2156.34|2165.04|2156.34|2164.24|2155.54|28
1626041960000|2021-07-11 22:19:20|2165.06|2156.36|2166.05|2157.35|2166.27|2157.57|2165.06|2156.36|39
1626041970000|2021-07-11 22:19:30|2166.19|2157.49|2166.36|2157.66|2166.61|2157.91|2165.87|2157.17|34
1626041980000|2021-07-11 22:19:40|2166.35|2157.65|2166.13|2157.43|2166.49|2157.79|2165.84|2157.14|32
1626041990000|2021-07-11 22:19:50|2166.3|2157.6|2165.91|2157.21|2166.34|2157.64|2165.74|2157.04|32
1626042000000|2021-07-11 22:20:00|2165.87|2157.17|2165|2156.3|2166.01|2157.31|2164.86|2156.16|27
1626042010000|2021-07-11 22:20:10|2165.21|2156.51|2164.14|2155.44|2165.56|2156.86|2164.11|2155.41|33
1626042020000|2021-07-11 22:20:20|2164.21|2155.51|2165.24|2156.54|2165.36|2156.66|2164.21|2155.51|30
1626042030000|2021-07-11 22:20:30|2165.22|2156.52|2164.68|2155.98|2165.22|2156.52|2164.6|2155.9|21
1626042040000|2021-07-11 22:20:40|2164.61|2155.91|2164.42|2155.72|2164.61|2155.91|2164.33|2155.63|15
1626042050000|2021-07-11 22:20:50|2164.45|2155.75|2166.4|2157.7|2167.36|2158.66|2164.45|2155.75|33
1626042060000|2021-07-11 22:21:00|2166.38|2157.68|2166.15|2157.45|2166.46|2157.76|2165.6|2156.9|33
1626042070000|2021-07-11 22:21:10|2166.05|2157.35|2165.29|2156.59|2166.05|2157.35|2165.29|2156.59|35
1626042080000|2021-07-11 22:21:20|2165.33|2156.63|2165.52|2156.82|2165.6|2156.9|2165.33|2156.63|29
1626042090000|2021-07-11 22:21:30|2165.48|2156.78|2165|2156.3|2165.62|2156.92|2165|2156.3|33
1626042100000|2021-07-11 22:21:40|2165.01|2156.31|2165.68|2156.98|2166|2157.3|2165.01|2156.31|25
1626042110000|2021-07-11 22:21:50|2165.62|2156.92|2165.44|2156.74|2165.62|2156.92|2165.06|2156.36|19
1626042120000|2021-07-11 22:22:00|2165.43|2156.73|2165.55|2156.85|2165.84|2157.14|2165.43|2156.73|34
1626042130000|2021-07-11 22:22:10|2165.57|2156.87|2165.77|2157.07|2165.77|2157.07|2165.57|2156.87|24
1626042140000|2021-07-11 22:22:20|2165.8|2157.1|2165.7|2157|2165.8|2157.1|2165.7|2157|15
1626042150000|2021-07-11 22:22:30|2165.72|2157.02|2165.74|2157.04|2165.85|2157.15|2165.67|2156.97|23
1626042160000|2021-07-11 22:22:40|2165.69|2156.99|2165.07|2156.37|2165.72|2157.02|2165.07|2156.37|15
1626042170000|2021-07-11 22:22:50|2165.15|2156.45|2165.29|2156.59|2165.65|2156.95|2165.07|2156.37|28
1626042180000|2021-07-11 22:23:00|2165.27|2156.57|2165.25|2156.55|2165.32|2156.62|2165.23|2156.53|16
1626042190000|2021-07-11 22:23:10|2165.26|2156.56|2166.64|2157.94|2166.64|2157.94|2165.22|2156.52|30
1626042200000|2021-07-11 22:23:20|2166.69|2157.99|2167|2158.3|2167.03|2158.33|2166.42|2157.72|34
1626042210000|2021-07-11 22:23:30|2166.97|2158.27|2166.87|2158.17|2167.05|2158.35|2166.42|2157.72|31
1626042220000|2021-07-11 22:23:40|2166.9|2158.2|2165.92|2157.22|2166.97|2158.27|2165.78|2157.08|29
1626042230000|2021-07-11 22:23:50|2165.88|2157.18|2165.93|2157.23|2165.99|2157.29|2165.72|2157.02|32
1626042240000|2021-07-11 22:24:00|2165.91|2157.21|2167.5|2158.8|2167.54|2158.84|2165.88|2157.18|32
1626042250000|2021-07-11 22:24:10|2167.42|2158.72|2167.5|2158.8|2167.54|2158.84|2167.17|2158.47|28
1626042260000|2021-07-11 22:24:20|2167.45|2158.75|2166.63|2157.93|2167.45|2158.75|2166.36|2157.66|34
1626042270000|2021-07-11 22:24:30|2166.64|2157.94|2166.74|2158.04|2166.92|2158.22|2166.63|2157.93|29
1626042280000|2021-07-11 22:24:40|2166.73|2158.03|2166.86|2158.16|2166.89|2158.19|2166.73|2158.03|18
1626042290000|2021-07-11 22:24:50|2166.91|2158.21|2166.84|2158.14|2166.91|2158.21|2166.84|2158.14|9
1626042300000|2021-07-11 22:25:00|2166.85|2158.15|2167.26|2158.56|2167.27|2158.57|2166.85|2158.15|22
1626042310000|2021-07-11 22:25:10|2167.19|2158.49|2167.4|2158.7|2167.48|2158.78|2167.16|2158.46|18
1626042320000|2021-07-11 22:25:20|2167.44|2158.74|2168.76|2160.06|2168.76|2160.06|2167.41|2158.71|33
1626042330000|2021-07-11 22:25:30|2168.86|2160.16|2168.04|2159.34|2168.86|2160.16|2167.94|2159.24|31
1626042340000|2021-07-11 22:25:40|2167.98|2159.28|2167.1|2158.4|2167.99|2159.29|2166.9|2158.2|37
1626042350000|2021-07-11 22:25:50|2167.09|2158.39|2166.83|2158.13|2167.09|2158.39|2166.61|2157.91|33
1626042360000|2021-07-11 22:26:00|2166.81|2158.11|2165.17|2156.47|2166.83|2158.13|2164.56|2155.86|39
1626042370000|2021-07-11 22:26:10|2165.05|2156.35|2167.96|2159.26|2167.96|2159.26|2165.05|2156.35|31
1626042380000|2021-07-11 22:26:20|2168.1|2159.4|2165.75|2157.05|2168.1|2159.4|2165.75|2157.05|34
1626042390000|2021-07-11 22:26:30|2165.67|2156.97|2165.36|2156.66|2165.8|2157.1|2165.36|2156.66|36
1626042400000|2021-07-11 22:26:40|2165.37|2156.67|2165.04|2156.34|2165.37|2156.67|2164.64|2155.94|36
1626042410000|2021-07-11 22:26:50|2164.93|2156.23|2164.56|2155.86|2165.24|2156.54|2164.45|2155.75|40
1626042420000|2021-07-11 22:27:00|2164.6|2155.9|2165.07|2156.37|2165.42|2156.72|2164.6|2155.9|37
1626042430000|2021-07-11 22:27:10|2165.15|2156.45|2164.94|2156.24|2165.49|2156.79|2164.9|2156.2|34
1626042440000|2021-07-11 22:27:20|2164.96|2156.26|2163.95|2155.25|2165.07|2156.37|2162.45|2153.75|36
1626042450000|2021-07-11 22:27:30|2163.92|2155.22|2162.58|2153.88|2163.92|2155.22|2162.28|2153.58|30
1626042460000|2021-07-11 22:27:40|2162.52|2153.82|2162.28|2153.58|2162.57|2153.87|2162.16|2153.46|29
1626042470000|2021-07-11 22:27:50|2162.32|2153.62|2162.03|2153.33|2162.5|2153.8|2161.94|2153.24|24
1626042480000|2021-07-11 22:28:00|2162.15|2153.45|2162.19|2153.49|2162.44|2153.74|2162.1|2153.4|28
1626042490000|2021-07-11 22:28:10|2162.23|2153.53|2162.43|2153.73|2162.75|2154.05|2162.23|2153.53|28
1626042500000|2021-07-11 22:28:20|2162.4|2153.7|2162.22|2153.52|2162.4|2153.7|2162|2153.3|29
1626042510000|2021-07-11 22:28:30|2162.28|2153.58|2162.62|2153.92|2162.85|2154.15|2162.11|2153.41|33
1626042520000|2021-07-11 22:28:40|2162.64|2153.94|2162.42|2153.72|2162.83|2154.13|2162.36|2153.66|28
1626042530000|2021-07-11 22:28:50|2162.43|2153.73|2161.8|2153.1|2162.68|2153.98|2161.8|2153.1|23
1626042540000|2021-07-11 22:29:00|2161.79|2153.09|2161.67|2152.97|2161.87|2153.17|2161.58|2152.88|25
1626042550000|2021-07-11 22:29:10|2161.7|2153|2161.83|2153.13|2162.16|2153.46|2161.52|2152.82|32
1626042560000|2021-07-11 22:29:20|2161.91|2153.21|2162.24|2153.54|2162.24|2153.54|2161.59|2152.89|35
1626042570000|2021-07-11 22:29:30|2162.39|2153.69|2161.97|2153.27|2162.55|2153.85|2161.93|2153.23|28
1626042580000|2021-07-11 22:29:40|2161.9|2153.2|2162.32|2153.62|2162.41|2153.71|2161.9|2153.2|38
1626042590000|2021-07-11 22:29:50|2162.35|2153.65|2162.32|2153.62|2162.36|2153.66|2161.98|2153.28|31
1626042600000|2021-07-11 22:30:00|2162.31|2153.61|2161.78|2153.08|2162.31|2153.61|2161.69|2152.99|24
1626042610000|2021-07-11 22:30:10|2161.8|2153.1|2163.08|2154.38|2163.08|2154.38|2161.8|2153.1|27
1626042620000|2021-07-11 22:30:20|2163.14|2154.44|2161.91|2153.21|2163.14|2154.44|2161.73|2153.03|36
1626042630000|2021-07-11 22:30:30|2161.83|2153.13|2163.11|2154.41|2163.11|2154.41|2161.83|2153.13|32
1626042640000|2021-07-11 22:30:40|2163.14|2154.44|2162.86|2154.16|2163.85|2155.15|2162.86|2154.16|35
1626042650000|2021-07-11 22:30:50|2162.83|2154.13|2161.35|2152.65|2162.96|2154.26|2161.22|2152.52|30
1626042660000|2021-07-11 22:31:00|2161.29|2152.59|2161.27|2152.57|2161.74|2153.04|2161.2|2152.5|29
1626042670000|2021-07-11 22:31:10|2161.26|2152.56|2161.45|2152.75|2161.73|2153.03|2161.24|2152.54|28
1626042680000|2021-07-11 22:31:20|2161.47|2152.77|2161.34|2152.64|2161.64|2152.94|2161.31|2152.61|20
1626042690000|2021-07-11 22:31:30|2161.29|2152.59|2160.61|2151.91|2161.29|2152.59|2160.39|2151.69|34
1626042700000|2021-07-11 22:31:40|2160.71|2152.01|2160.45|2151.75|2161.21|2152.51|2160.23|2151.53|31
1626042710000|2021-07-11 22:31:50|2160.43|2151.73|2160.17|2151.47|2160.43|2151.73|2160.11|2151.41|27
1626042720000|2021-07-11 22:32:00|2160.19|2151.49|2159.82|2151.12|2160.28|2151.58|2159.82|2151.12|19
1626042730000|2021-07-11 22:32:10|2159.81|2151.11|2159.59|2150.89|2159.86|2151.16|2159.58|2150.88|25
1626042740000|2021-07-11 22:32:20|2159.67|2150.97|2160|2151.3|2160.17|2151.47|2159.62|2150.92|29
1626042750000|2021-07-11 22:32:30|2160.01|2151.31|2160.07|2151.37|2160.22|2151.52|2159.79|2151.09|31
1626042760000|2021-07-11 22:32:40|2160.01|2151.31|2159.95|2151.25|2160.01|2151.31|2159.85|2151.15|21
1626042770000|2021-07-11 22:32:50|2160.23|2151.53|2159.74|2151.04|2160.23|2151.53|2159.58|2150.88|24
1626042780000|2021-07-11 22:33:00|2159.73|2151.03|2157.73|2149.03|2159.76|2151.06|2157.44|2148.74|23
1626042790000|2021-07-11 22:33:10|2157.64|2148.94|2158.53|2149.83|2158.96|2150.26|2157.64|2148.94|36
1626042800000|2021-07-11 22:33:20|2158.5|2149.8|2157.84|2149.14|2158.98|2150.28|2157.78|2149.08|31
1626042810000|2021-07-11 22:33:30|2157.79|2149.09|2158.35|2149.65|2158.6|2149.9|2157.65|2148.95|36
1626042820000|2021-07-11 22:33:40|2158.24|2149.54|2158.41|2149.71|2158.53|2149.83|2158.24|2149.54|28
1626042830000|2021-07-11 22:33:50|2158.4|2149.7|2157.71|2149.01|2158.55|2149.85|2157.7|2149|14
1626042840000|2021-07-11 22:34:00|2157.7|2149|2158.39|2149.69|2158.63|2149.93|2157.7|2149|29
1626042850000|2021-07-11 22:34:10|2158.42|2149.72|2158.62|2149.92|2158.65|2149.95|2158.42|2149.72|18
1626042860000|2021-07-11 22:34:20|2158.61|2149.91|2157.84|2149.14|2158.61|2149.91|2157.7|2149|29
1626042870000|2021-07-11 22:34:30|2157.83|2149.13|2157.78|2149.08|2158.29|2149.59|2157.76|2149.06|27
1626042880000|2021-07-11 22:34:40|2157.67|2148.97|2158.21|2149.51|2158.38|2149.68|2157.67|2148.97|24
1626042890000|2021-07-11 22:34:50|2158.08|2149.38|2157.54|2148.84|2158.26|2149.56|2157.54|2148.84|21
1626042900000|2021-07-11 22:35:00|2157.55|2148.85|2157.77|2149.07|2158.09|2149.39|2157.53|2148.83|29
1626042910000|2021-07-11 22:35:10|2157.75|2149.05|2157.05|2148.35|2157.75|2149.05|2156.99|2148.29|27
1626042920000|2021-07-11 22:35:20|2157.04|2148.34|2157.11|2148.41|2157.48|2148.78|2156.89|2148.19|26
1626042930000|2021-07-11 22:35:30|2157.13|2148.43|2157.22|2148.52|2157.25|2148.55|2157.11|2148.41|24
1626042940000|2021-07-11 22:35:40|2157.23|2148.53|2156.97|2148.27|2157.23|2148.53|2156.96|2148.26|16
1626042950000|2021-07-11 22:35:50|2156.99|2148.29|2156.34|2147.64|2157.05|2148.35|2155.96|2147.26|25
1626042960000|2021-07-11 22:36:00|2156.37|2147.67|2156.13|2147.43|2156.68|2147.98|2155.78|2147.08|34
1626042970000|2021-07-11 22:36:10|2155.96|2147.26|2156.09|2147.39|2156.14|2147.44|2155.86|2147.16|30
1626042980000|2021-07-11 22:36:20|2156.29|2147.59|2155.29|2146.59|2156.55|2147.85|2155.29|2146.59|32
1626042990000|2021-07-11 22:36:30|2155.26|2146.56|2155.5|2146.8|2155.59|2146.89|2155.26|2146.56|29
1626043000000|2021-07-11 22:36:40|2155.47|2146.77|2156.06|2147.36|2156.06|2147.36|2155.38|2146.68|24
1626043010000|2021-07-11 22:36:50|2156.08|2147.38|2155.75|2147.05|2156.15|2147.45|2155.65|2146.95|37
1626043020000|2021-07-11 22:37:00|2155.74|2147.04|2155.89|2147.19|2155.9|2147.2|2155.62|2146.92|32
1626043030000|2021-07-11 22:37:10|2155.8|2147.1|2155.07|2146.37|2155.87|2147.17|2155.07|2146.37|33
1626043040000|2021-07-11 22:37:20|2155.09|2146.39|2155.16|2146.46|2155.16|2146.46|2155.07|2146.37|25
1626043050000|2021-07-11 22:37:30|2155.19|2146.49|2155.37|2146.67|2155.62|2146.92|2155.19|2146.49|30
1626043060000|2021-07-11 22:37:40|2155.36|2146.66|2155.99|2147.29|2155.99|2147.29|2155.34|2146.64|26
1626043070000|2021-07-11 22:37:50|2156.04|2147.34|2156.08|2147.38|2156.13|2147.43|2155.93|2147.23|29
1626043080000|2021-07-11 22:38:00|2156.12|2147.42|2157.87|2149.17|2157.87|2149.17|2156.08|2147.38|27
1626043090000|2021-07-11 22:38:10|2157.88|2149.18|2157.87|2149.17|2158.04|2149.34|2157.77|2149.07|27
1626043100000|2021-07-11 22:38:20|2157.9|2149.2|2158.06|2149.36|2158.07|2149.37|2157.86|2149.16|27
1626043110000|2021-07-11 22:38:30|2158.07|2149.37|2158.53|2149.83|2158.53|2149.83|2158.06|2149.36|36
1626043120000|2021-07-11 22:38:40|2158.55|2149.85|2157.33|2148.63|2158.55|2149.85|2157.26|2148.56|27
1626043130000|2021-07-11 22:38:50|2157.31|2148.61|2157.06|2148.36|2157.6|2148.9|2157.06|2148.36|28
1626043140000|2021-07-11 22:39:00|2156.99|2148.29|2157.56|2148.86|2157.57|2148.87|2156.45|2147.75|28
1626043150000|2021-07-11 22:39:10|2157.44|2148.74|2157.49|2148.79|2157.5|2148.8|2157.07|2148.37|30
1626043160000|2021-07-11 22:39:20|2157.43|2148.73|2158.09|2149.39|2158.18|2149.48|2157.42|2148.72|14
1626043170000|2021-07-11 22:39:30|2158.04|2149.34|2157.68|2148.98|2158.04|2149.34|2157.55|2148.85|20
1626043180000|2021-07-11 22:39:40|2157.69|2148.99|2158.09|2149.39|2158.11|2149.41|2157.69|2148.99|12
1626043190000|2021-07-11 22:39:50|2158.06|2149.36|2157.8|2149.1|2158.06|2149.36|2157.65|2148.95|20
1626043200000|2021-07-11 22:40:00|2157.81|2149.11|2157.58|2148.88|2157.84|2149.14|2157.58|2148.88|10
1626043210000|2021-07-11 22:40:10|2157.52|2148.82|2157.43|2148.73|2157.55|2148.85|2157.35|2148.65|11
1626043220000|2021-07-11 22:40:20|2157.24|2148.54|2157.93|2149.23|2158.01|2149.31|2157.24|2148.54|22
1626043230000|2021-07-11 22:40:30|2157.89|2149.19|2158.25|2149.55|2158.25|2149.55|2157.87|2149.17|19
1626043240000|2021-07-11 22:40:40|2158.23|2149.53|2159.08|2150.38|2159.08|2150.38|2158.01|2149.31|31
1626043250000|2021-07-11 22:40:50|2159.07|2150.37|2159.05|2150.35|2159.5|2150.8|2159.05|2150.35|27
1626043260000|2021-07-11 22:41:00|2159.12|2150.42|2159.14|2150.44|2159.29|2150.59|2158.88|2150.18|24
1626043270000|2021-07-11 22:41:10|2159.1|2150.4|2159.33|2150.63|2159.33|2150.63|2159|2150.3|22
1626043280000|2021-07-11 22:41:20|2159.31|2150.61|2157.95|2149.25|2159.31|2150.61|2157.95|2149.25|27
1626043290000|2021-07-11 22:41:30|2157.98|2149.28|2157.7|2149|2158.21|2149.51|2157.7|2149|24
1626043300000|2021-07-11 22:41:40|2157.67|2148.97|2157.97|2149.27|2158.09|2149.39|2157.67|2148.97|28
1626043310000|2021-07-11 22:41:50|2158.1|2149.4|2157.28|2148.58|2158.24|2149.54|2157.22|2148.52|24
1626043320000|2021-07-11 22:42:00|2157.29|2148.59|2157.46|2148.76|2157.61|2148.91|2157.29|2148.59|23
1626043330000|2021-07-11 22:42:10|2157.5|2148.8|2156.76|2148.06|2157.5|2148.8|2156.75|2148.05|22
1626043340000|2021-07-11 22:42:20|2156.78|2148.08|2156.89|2148.19|2156.89|2148.19|2156.69|2147.99|11
1626043350000|2021-07-11 22:42:30|2156.79|2148.09|2156.81|2148.11|2157.16|2148.46|2156.78|2148.08|14
1626043360000|2021-07-11 22:42:40|2156.82|2148.12|2157.01|2148.31|2157.06|2148.36|2156.76|2148.06|24
1626043370000|2021-07-11 22:42:50|2157.02|2148.32|2157.25|2148.55|2157.44|2148.74|2156.99|2148.29|27
1626043380000|2021-07-11 22:43:00|2157.15|2148.45|2157.09|2148.39|2157.35|2148.65|2157.04|2148.34|30
1626043390000|2021-07-11 22:43:10|2157.18|2148.48|2156.96|2148.26|2157.38|2148.68|2156.94|2148.24|31
1626043400000|2021-07-11 22:43:20|2156.95|2148.25|2156.68|2147.98|2157.29|2148.59|2156.46|2147.76|30
1626043410000|2021-07-11 22:43:30|2156.66|2147.96|2156.83|2148.13|2157.06|2148.36|2156.63|2147.93|24
1626043420000|2021-07-11 22:43:40|2156.8|2148.1|2157.03|2148.33|2157.08|2148.38|2156.64|2147.94|29
1626043430000|2021-07-11 22:43:50|2157.06|2148.36|2157.37|2148.67|2157.6|2148.9|2157.01|2148.31|25
1626043440000|2021-07-11 22:44:00|2157.4|2148.7|2156.59|2147.89|2157.4|2148.7|2156.59|2147.89|26
1626043450000|2021-07-11 22:44:10|2156.56|2147.86|2156.35|2147.65|2156.56|2147.86|2156.34|2147.64|16
1626043460000|2021-07-11 22:44:20|2156.03|2147.33|2156.12|2147.42|2156.21|2147.51|2155.9|2147.2|19
1626043470000|2021-07-11 22:44:30|2156.07|2147.37|2156.32|2147.62|2156.32|2147.62|2156.07|2147.37|9
1626043480000|2021-07-11 22:44:40|2156.34|2147.64|2156.26|2147.56|2156.53|2147.83|2156.24|2147.54|14
1626043490000|2021-07-11 22:44:50|2156.28|2147.58|2156.88|2148.18|2157.31|2148.61|2156.21|2147.51|33
1626043500000|2021-07-11 22:45:00|2156.89|2148.19|2156.39|2147.69|2156.89|2148.19|2156.39|2147.69|20
1626043510000|2021-07-11 22:45:10|2156.34|2147.64|2156.69|2147.99|2156.8|2148.1|2156.33|2147.63|15
1626043520000|2021-07-11 22:45:20|2156.61|2147.91|2156.01|2147.31|2156.61|2147.91|2156.01|2147.31|18
1626043530000|2021-07-11 22:45:30|2156.02|2147.32|2155.68|2146.98|2156.1|2147.4|2155.54|2146.84|14
1626043540000|2021-07-11 22:45:40|2155.65|2146.95|2155.51|2146.81|2155.65|2146.95|2155.46|2146.76|14
1626043550000|2021-07-11 22:45:50|2155.56|2146.86|2155.42|2146.72|2155.56|2146.86|2155.42|2146.72|6
1626043560000|2021-07-11 22:46:00|2155.49|2146.79|2154.66|2145.96|2155.49|2146.79|2154.66|2145.96|27
1626043570000|2021-07-11 22:46:10|2154.58|2145.88|2154.41|2145.71|2154.72|2146.02|2154.28|2145.58|25
1626043580000|2021-07-11 22:46:20|2153.83|2145.13|2154.04|2145.34|2154.04|2145.34|2153.7|2145|27
1626043590000|2021-07-11 22:46:30|2154.05|2145.35|2154.37|2145.67|2154.57|2145.87|2154.05|2145.35|21
1626043600000|2021-07-11 22:46:40|2154.36|2145.66|2154.63|2145.93|2154.63|2145.93|2154.36|2145.66|15
1626043610000|2021-07-11 22:46:50|2154.62|2145.92|2155.17|2146.47|2155.39|2146.69|2154.61|2145.91|25
1626043620000|2021-07-11 22:47:00|2155.18|2146.48|2155.89|2147.19|2156.36|2147.66|2155.18|2146.48|31
1626043630000|2021-07-11 22:47:10|2155.91|2147.21|2155.9|2147.2|2156.06|2147.36|2155.82|2147.12|28
1626043640000|2021-07-11 22:47:20|2155.89|2147.19|2154.95|2146.25|2155.91|2147.21|2154.95|2146.25|18
1626043650000|2021-07-11 22:47:30|2154.98|2146.28|2154.6|2145.9|2155.01|2146.31|2154.56|2145.86|11
1626043660000|2021-07-11 22:47:40|2154.59|2145.89|2154.44|2145.74|2154.67|2145.97|2154.24|2145.54|28
1626043670000|2021-07-11 22:47:50|2154.5|2145.8|2154.62|2145.92|2154.62|2145.92|2154.35|2145.65|11
1626043680000|2021-07-11 22:48:00|2154.6|2145.9|2154.52|2145.82|2154.6|2145.9|2154.49|2145.79|13
1626043690000|2021-07-11 22:48:10|2154.51|2145.81|2155.08|2146.38|2155.15|2146.45|2154.42|2145.72|34
1626043700000|2021-07-11 22:48:20|2155.11|2146.41|2154.95|2146.25|2155.11|2146.41|2154.84|2146.14|33
1626043710000|2021-07-11 22:48:30|2154.97|2146.27|2155.09|2146.39|2155.18|2146.48|2154.97|2146.27|21
1626043720000|2021-07-11 22:48:40|2155.05|2146.35|2155.22|2146.52|2155.22|2146.52|2155.04|2146.34|22
1626043730000|2021-07-11 22:48:50|2155.21|2146.51|2155.09|2146.39|2155.43|2146.73|2154.93|2146.23|28
1626043740000|2021-07-11 22:49:00|2155.04|2146.34|2155.12|2146.42|2155.36|2146.66|2155.04|2146.34|23
1626043750000|2021-07-11 22:49:10|2155.15|2146.45|2155.31|2146.61|2155.31|2146.61|2155.12|2146.42|16
1626043760000|2021-07-11 22:49:20|2155.27|2146.57|2155.09|2146.39|2155.27|2146.57|2155.09|2146.39|14
1626043770000|2021-07-11 22:49:30|2155.03|2146.33|2155.22|2146.52|2155.31|2146.61|2155.03|2146.33|21
1626043780000|2021-07-11 22:49:40|2155.27|2146.57|2155.82|2147.12|2155.87|2147.17|2155.27|2146.57|14
1626043790000|2021-07-11 22:49:50|2155.85|2147.15|2155.85|2147.15|2155.85|2147.15|2155.75|2147.05|18
1626043800000|2021-07-11 22:50:00|2155.88|2147.18|2156.23|2147.53|2156.39|2147.69|2155.88|2147.18|15
1626043810000|2021-07-11 22:50:10|2156.24|2147.54|2155.9|2147.2|2156.35|2147.65|2155.79|2147.09|14
1626043820000|2021-07-11 22:50:20|2155.84|2147.14|2155.73|2147.03|2156.15|2147.45|2155.18|2146.48|29
1626043830000|2021-07-11 22:50:30|2155.74|2147.04|2156.35|2147.65|2156.35|2147.65|2155.74|2147.04|20
1626043840000|2021-07-11 22:50:40|2156.49|2147.79|2156.86|2148.16|2157.06|2148.36|2156.42|2147.72|18
1626043850000|2021-07-11 22:50:50|2156.79|2148.09|2157.07|2148.37|2157.08|2148.38|2156.74|2148.04|22
1626043860000|2021-07-11 22:51:00|2157.03|2148.33|2156.76|2148.06|2157.03|2148.33|2156.71|2148.01|17
1626043870000|2021-07-11 22:51:10|2156.64|2147.94|2156.03|2147.33|2156.64|2147.94|2156.01|2147.31|16
1626043880000|2021-07-11 22:51:20|2156.08|2147.38|2155.41|2146.71|2156.21|2147.51|2155.34|2146.64|25
1626043890000|2021-07-11 22:51:30|2155.46|2146.76|2155.36|2146.66|2155.53|2146.83|2155.28|2146.58|16
1626043900000|2021-07-11 22:51:40|2155.31|2146.61|2155.39|2146.69|2155.39|2146.69|2155.31|2146.61|5
1626043910000|2021-07-11 22:51:50|2155.42|2146.72|2155.42|2146.72|2155.42|2146.72|2155.39|2146.69|3
1626043920000|2021-07-11 22:52:00|2155.41|2146.71|2155.28|2146.58|2155.41|2146.71|2155.28|2146.58|5
1626043930000|2021-07-11 22:52:10|2155.33|2146.63|2154.87|2146.17|2155.33|2146.63|2154.87|2146.17|14
1626043940000|2021-07-11 22:52:20|2154.84|2146.14|2154.47|2145.77|2154.94|2146.24|2154.43|2145.73|19
1626043950000|2021-07-11 22:52:30|2154.55|2145.85|2154.12|2145.42|2154.65|2145.95|2154.05|2145.35|36
1626043960000|2021-07-11 22:52:40|2154.17|2145.47|2154.14|2145.44|2154.17|2145.47|2153.98|2145.28|25
1626043970000|2021-07-11 22:52:50|2154.17|2145.47|2155.2|2146.5|2155.2|2146.5|2154.17|2145.47|34
1626043980000|2021-07-11 22:53:00|2155.18|2146.48|2153.96|2145.26|2155.2|2146.5|2153.64|2144.94|33
1626043990000|2021-07-11 22:53:10|2153.97|2145.27|2154.02|2145.32|2154.19|2145.49|2153.89|2145.19|32
1626044000000|2021-07-11 22:53:20|2154|2145.3|2153.75|2145.05|2154.05|2145.35|2153.59|2144.89|27
1626044010000|2021-07-11 22:53:30|2153.72|2145.02|2154.31|2145.61|2154.35|2145.65|2153.72|2145.02|26
1626044020000|2021-07-11 22:53:40|2154.32|2145.62|2154.11|2145.41|2154.44|2145.74|2153.93|2145.23|35
1626044030000|2021-07-11 22:53:50|2154.09|2145.39|2153.84|2145.14|2154.09|2145.39|2153.8|2145.1|35
1626044040000|2021-07-11 22:54:00|2153.87|2145.17|2153.92|2145.22|2154|2145.3|2153.83|2145.13|18
1626044050000|2021-07-11 22:54:10|2153.94|2145.24|2154.01|2145.31|2154.06|2145.36|2153.91|2145.21|29
1626044060000|2021-07-11 22:54:20|2153.97|2145.27|2154.41|2145.71|2154.46|2145.76|2153.97|2145.27|20
1626044070000|2021-07-11 22:54:30|2154.4|2145.7|2154.33|2145.63|2154.41|2145.71|2154.23|2145.53|9
1626044080000|2021-07-11 22:54:40|2154.3|2145.6|2154.36|2145.66|2154.36|2145.66|2154.26|2145.56|11
1626044090000|2021-07-11 22:54:50|2154.42|2145.72|2154.94|2146.24|2155.14|2146.44|2154.42|2145.72|14
1626044100000|2021-07-11 22:55:00|2154.96|2146.26|2154.26|2145.56|2154.96|2146.26|2154.26|2145.56|15
1626044110000|2021-07-11 22:55:10|2154.23|2145.53|2153.7|2145|2154.35|2145.65|2153.51|2144.81|17
1626044120000|2021-07-11 22:55:20|2153.66|2144.96|2154.02|2145.32|2154.08|2145.38|2153.66|2144.96|17
1626044130000|2021-07-11 22:55:30|2154.05|2145.35|2153.2|2144.5|2154.05|2145.35|2152.98|2144.28|25
1626044140000|2021-07-11 22:55:40|2153.28|2144.58|2153.02|2144.32|2153.31|2144.61|2153.02|2144.32|17
1626044150000|2021-07-11 22:55:50|2153|2144.3|2153.23|2144.53|2153.27|2144.57|2152.95|2144.25|21
1626044160000|2021-07-11 22:56:00|2153.18|2144.48|2153.16|2144.46|2153.42|2144.72|2153.16|2144.46|9
1626044170000|2021-07-11 22:56:10|2153.21|2144.51|2153.21|2144.51|2153.21|2144.51|2153.21|2144.51|1
1626044180000|2021-07-11 22:56:20|2153.25|2144.55|2153.28|2144.58|2153.47|2144.77|2153.25|2144.55|10
1626044190000|2021-07-11 22:56:30|2153.29|2144.59|2153.24|2144.54|2153.39|2144.69|2153.18|2144.48|17
1626044200000|2021-07-11 22:56:40|2153.28|2144.58|2154.6|2145.9|2154.74|2146.04|2153.28|2144.58|28
1626044210000|2021-07-11 22:56:50|2154.54|2145.84|2153.87|2145.17|2154.54|2145.84|2153.87|2145.17|22
1626044220000|2021-07-11 22:57:00|2153.86|2145.16|2152.84|2144.14|2154.03|2145.33|2152.7|2144|30
1626044230000|2021-07-11 22:57:10|2152.87|2144.17|2152.7|2144|2153.07|2144.37|2152.7|2144|10
1626044240000|2021-07-11 22:57:20|2152.68|2143.98|2153.27|2144.57|2153.36|2144.66|2152.68|2143.98|17
1626044250000|2021-07-11 22:57:30|2153.32|2144.62|2153.26|2144.56|2153.36|2144.66|2153.2|2144.5|12
1626044260000|2021-07-11 22:57:40|2153.25|2144.55|2153.4|2144.7|2153.43|2144.73|2153.25|2144.55|11
1626044270000|2021-07-11 22:57:50|2153.41|2144.71|2153.48|2144.78|2153.52|2144.82|2153.38|2144.68|11
1626044280000|2021-07-11 22:58:00|2153.49|2144.79|2154.31|2145.61|2154.91|2146.21|2153.49|2144.79|25
1626044290000|2021-07-11 22:58:10|2154.27|2145.57|2153.59|2144.89|2154.34|2145.64|2153.57|2144.87|32
1626044300000|2021-07-11 22:58:20|2153.63|2144.93|2154.04|2145.34|2154.92|2146.22|2153.31|2144.61|27
1626044310000|2021-07-11 22:58:30|2154.05|2145.35|2153.84|2145.14|2154.28|2145.58|2153.46|2144.76|34
1626044320000|2021-07-11 22:58:40|2153.88|2145.18|2153.62|2144.92|2154.08|2145.38|2153.56|2144.86|32
1626044330000|2021-07-11 22:58:50|2153.58|2144.88|2153.51|2144.81|2153.81|2145.11|2153.1|2144.4|28
1626044340000|2021-07-11 22:59:00|2153.49|2144.79|2153.67|2144.97|2153.84|2145.14|2153.48|2144.78|20
1626044350000|2021-07-11 22:59:10|2153.7|2145|2153.09|2144.39|2153.7|2145|2153.09|2144.39|20
1626044360000|2021-07-11 22:59:20|2153.08|2144.38|2152.95|2144.25|2153.22|2144.52|2152.94|2144.24|25
1626044370000|2021-07-11 22:59:30|2152.93|2144.23|2153.14|2144.44|2153.25|2144.55|2152.93|2144.23|23
1626044380000|2021-07-11 22:59:40|2153.15|2144.45|2153.22|2144.52|2153.3|2144.6|2153.11|2144.41|25
1626044390000|2021-07-11 22:59:50|2153.15|2144.45|2153.77|2145.07|2153.77|2145.07|2153.14|2144.44|21
1626044400000|2021-07-11 23:00:00|2153.72|2145.02|2153.35|2144.65|2154.57|2145.87|2153.3|2144.6|36
1626044410000|2021-07-11 23:00:10|2153.39|2144.69|2153.52|2144.82|2153.52|2144.82|2153.3|2144.6|26
1626044420000|2021-07-11 23:00:20|2153.49|2144.79|2152.99|2144.29|2153.51|2144.81|2152.99|2144.29|17
1626044430000|2021-07-11 23:00:30|2152.91|2144.21|2152.64|2143.94|2153.04|2144.34|2152.64|2143.94|15
1626044440000|2021-07-11 23:00:40|2152.67|2143.97|2152.32|2143.62|2152.67|2143.97|2152.32|2143.62|27
1626044450000|2021-07-11 23:00:50|2152.34|2143.64|2151.85|2143.15|2152.43|2143.73|2151.84|2143.14|18
1626044460000|2021-07-11 23:01:00|2151.79|2143.09|2151.4|2142.7|2151.79|2143.09|2151.4|2142.7|7
1626044470000|2021-07-11 23:01:10|2151.39|2142.69|2151.39|2142.69|2151.39|2142.69|2151.24|2142.54|6
1626044480000|2021-07-11 23:01:20|2151.32|2142.62|2152.38|2143.68|2152.48|2143.78|2151.3|2142.6|14
1626044490000|2021-07-11 23:01:30|2152.46|2143.76|2152.12|2143.42|2152.46|2143.76|2152.06|2143.36|8
1626044500000|2021-07-11 23:01:40|2152.14|2143.44|2151.48|2142.78|2152.38|2143.68|2151.45|2142.75|21
1626044510000|2021-07-11 23:01:50|2151.38|2142.68|2151.45|2142.75|2151.86|2143.16|2151.38|2142.68|15
1626044520000|2021-07-11 23:02:00|2151.37|2142.67|2151.23|2142.53|2151.76|2143.06|2151.23|2142.53|18
1626044530000|2021-07-11 23:02:10|2151.22|2142.52|2151.23|2142.53|2151.32|2142.62|2151.21|2142.51|7
1626044540000|2021-07-11 23:02:20|2151.22|2142.52|2149.77|2141.07|2151.22|2142.52|2149.77|2141.07|18
1626044550000|2021-07-11 23:02:30|2149.74|2141.04|2150.05|2141.35|2150.5|2141.8|2149.05|2140.35|31
1626044560000|2021-07-11 23:02:40|2149.98|2141.28|2149.42|2140.72|2149.98|2141.28|2149.21|2140.51|17
1626044570000|2021-07-11 23:02:50|2149.46|2140.76|2148.25|2139.55|2149.61|2140.91|2148.25|2139.55|17
1626044580000|2021-07-11 23:03:00|2148.3|2139.6|2149.07|2140.37|2149.17|2140.47|2148.3|2139.6|29
1626044590000|2021-07-11 23:03:10|2149.08|2140.38|2149.27|2140.57|2149.27|2140.57|2148.97|2140.27|28
1626044600000|2021-07-11 23:03:20|2149.29|2140.59|2150.72|2142.02|2150.72|2142.02|2149.25|2140.55|26
1626044610000|2021-07-11 23:03:30|2150.73|2142.03|2149.51|2140.81|2150.73|2142.03|2149.45|2140.75|31
1626044620000|2021-07-11 23:03:40|2149.52|2140.82|2149.83|2141.13|2150.03|2141.33|2149.35|2140.65|19
1626044630000|2021-07-11 23:03:50|2149.8|2141.1|2149.78|2141.08|2150.13|2141.43|2149.71|2141.01|25
1626044640000|2021-07-11 23:04:00|2149.69|2140.99|2149.89|2141.19|2150.03|2141.33|2149.69|2140.99|23
1626044650000|2021-07-11 23:04:10|2149.87|2141.17|2149.93|2141.23|2150.03|2141.33|2149.64|2140.94|22
1626044660000|2021-07-11 23:04:20|2149.99|2141.29|2151|2142.3|2151.18|2142.48|2149.9|2141.2|23
1626044670000|2021-07-11 23:04:30|2150.98|2142.28|2151.05|2142.35|2151.13|2142.43|2150.94|2142.24|30
1626044680000|2021-07-11 23:04:40|2151.03|2142.33|2151.07|2142.37|2151.18|2142.48|2150.97|2142.27|22
1626044690000|2021-07-11 23:04:50|2151.14|2142.44|2152.2|2143.5|2152.3|2143.6|2151.04|2142.34|29
1626044700000|2021-07-11 23:05:00|2152.15|2143.45|2151.24|2142.54|2152.15|2143.45|2151.22|2142.52|19
1626044710000|2021-07-11 23:05:10|2151.18|2142.48|2151.45|2142.75|2151.65|2142.95|2151.18|2142.48|16
1626044720000|2021-07-11 23:05:20|2151.4|2142.7|2151.37|2142.67|2151.48|2142.78|2151.18|2142.48|17
1626044730000|2021-07-11 23:05:30|2151.43|2142.73|2151.65|2142.95|2151.72|2143.02|2150.94|2142.24|25
1626044740000|2021-07-11 23:05:40|2151.66|2142.96|2151.4|2142.7|2151.69|2142.99|2151.34|2142.64|15
1626044750000|2021-07-11 23:05:50|2151.39|2142.69|2151.46|2142.76|2151.52|2142.82|2151.26|2142.56|13
1626044760000|2021-07-11 23:06:00|2151.49|2142.79|2151.45|2142.75|2151.49|2142.79|2151.42|2142.72|8
1626044770000|2021-07-11 23:06:10|2151.44|2142.74|2150.99|2142.29|2151.44|2142.74|2150.51|2141.81|16
1626044780000|2021-07-11 23:06:20|2150.96|2142.26|2150.7|2142|2150.99|2142.29|2150.42|2141.72|23
1626044790000|2021-07-11 23:06:30|2150.65|2141.95|2150.42|2141.72|2150.65|2141.95|2150.3|2141.6|26
1626044800000|2021-07-11 23:06:40|2150.38|2141.68|2149.53|2140.83|2150.38|2141.68|2149.43|2140.73|20
1626044810000|2021-07-11 23:06:50|2149.56|2140.86|2148.95|2140.25|2149.58|2140.88|2148.91|2140.21|21
1626044820000|2021-07-11 23:07:00|2148.92|2140.22|2148.9|2140.2|2149.03|2140.33|2148.87|2140.17|13
1626044830000|2021-07-11 23:07:10|2148.87|2140.17|2148.88|2140.18|2148.92|2140.22|2148.8|2140.1|26
1626044840000|2021-07-11 23:07:20|2148.9|2140.2|2148.86|2140.16|2148.98|2140.28|2148.86|2140.16|23
1626044850000|2021-07-11 23:07:30|2148.94|2140.24|2149.37|2140.67|2149.72|2141.02|2148.94|2140.24|31
1626044860000|2021-07-11 23:07:40|2149.36|2140.66|2148.52|2139.82|2149.4|2140.7|2148.46|2139.76|31
1626044870000|2021-07-11 23:07:50|2148.54|2139.84|2148.34|2139.64|2148.61|2139.91|2147.79|2139.09|24
1626044880000|2021-07-11 23:08:00|2148.32|2139.62|2148.17|2139.47|2148.49|2139.79|2148.1|2139.4|23
1626044890000|2021-07-11 23:08:10|2148.14|2139.44|2148.26|2139.56|2148.43|2139.73|2148.12|2139.42|30
1626044900000|2021-07-11 23:08:20|2148.33|2139.63|2148.23|2139.53|2148.43|2139.73|2148.23|2139.53|22
1626044910000|2021-07-11 23:08:30|2148.22|2139.52|2148.13|2139.43|2148.22|2139.52|2147.65|2138.95|34
1626044920000|2021-07-11 23:08:40|2148.1|2139.4|2147.21|2138.51|2148.23|2139.53|2147.11|2138.41|27
1626044930000|2021-07-11 23:08:50|2147.3|2138.6|2148.07|2139.37|2148.08|2139.38|2147.3|2138.6|15
1626044940000|2021-07-11 23:09:00|2147.89|2139.19|2147.92|2139.22|2148.03|2139.33|2147.64|2138.94|16
1626044950000|2021-07-11 23:09:10|2147.88|2139.18|2147.82|2139.12|2147.88|2139.18|2147.62|2138.92|22
1626044960000|2021-07-11 23:09:20|2147.84|2139.14|2147.68|2138.98|2147.84|2139.14|2147.65|2138.95|9
1626044970000|2021-07-11 23:09:30|2147.78|2139.08|2147.68|2138.98|2147.83|2139.13|2147.6|2138.9|15
1626044980000|2021-07-11 23:09:40|2147.66|2138.96|2147.7|2139|2147.7|2139|2147.64|2138.94|10
1626044990000|2021-07-11 23:09:50|2147.68|2138.98|2147.68|2138.98|2147.69|2138.99|2147.63|2138.93|21
1626045000000|2021-07-11 23:10:00|2147.67|2138.97|2147.65|2138.95|2147.68|2138.98|2147.62|2138.92|21
1626045010000|2021-07-11 23:10:10|2147.68|2138.98|2147.67|2138.97|2147.68|2138.98|2147.62|2138.92|13
1626045020000|2021-07-11 23:10:20|2147.7|2139|2148.3|2139.6|2148.34|2139.64|2147.7|2139|13
1626045030000|2021-07-11 23:10:30|2148.29|2139.59|2148.31|2139.61|2148.36|2139.66|2148.01|2139.31|21
1626045040000|2021-07-11 23:10:40|2148.22|2139.52|2148.22|2139.52|2148.33|2139.63|2148.13|2139.43|25
1626045050000|2021-07-11 23:10:50|2148.24|2139.54|2148.42|2139.72|2148.46|2139.76|2148.24|2139.54|15
1626045060000|2021-07-11 23:11:00|2148.44|2139.74|2148.27|2139.57|2148.57|2139.87|2148.21|2139.51|19
1626045070000|2021-07-11 23:11:10|2148.33|2139.63|2148.27|2139.57|2148.38|2139.68|2148.25|2139.55|21
1626045080000|2021-07-11 23:11:20|2148.31|2139.61|2148.27|2139.57|2148.35|2139.65|2148.18|2139.48|15
1626045090000|2021-07-11 23:11:30|2148.26|2139.56|2148.37|2139.67|2148.63|2139.93|2148.26|2139.56|17
1626045100000|2021-07-11 23:11:40|2148.36|2139.66|2146.58|2137.88|2148.36|2139.66|2146.09|2137.39|27
1626045110000|2021-07-11 23:11:50|2146.6|2137.9|2146.36|2137.66|2146.67|2137.97|2146.29|2137.59|36
1626045120000|2021-07-11 23:12:00|2146.35|2137.65|2146.13|2137.43|2146.35|2137.65|2145.86|2137.16|28
1626045130000|2021-07-11 23:12:10|2146.09|2137.39|2146.64|2137.94|2146.64|2137.94|2146.06|2137.36|26
1626045140000|2021-07-11 23:12:20|2146.62|2137.92|2146.57|2137.87|2146.62|2137.92|2146.31|2137.61|20
1626045150000|2021-07-11 23:12:30|2146.55|2137.85|2146.53|2137.83|2146.83|2138.13|2146.47|2137.77|34
1626045160000|2021-07-11 23:12:40|2146.55|2137.85|2146.45|2137.75|2146.92|2138.22|2146.33|2137.63|35
1626045170000|2021-07-11 23:12:50|2146.44|2137.74|2147.09|2138.39|2147.21|2138.51|2146.29|2137.59|34
1626045180000|2021-07-11 23:13:00|2147.2|2138.5|2146.68|2137.98|2147.46|2138.76|2146.68|2137.98|28
1626045190000|2021-07-11 23:13:10|2146.69|2137.99|2145.34|2136.64|2146.82|2138.12|2145.31|2136.61|31
1626045200000|2021-07-11 23:13:20|2145.4|2136.7|2145.13|2136.43|2145.57|2136.87|2145.13|2136.43|26
1626045210000|2021-07-11 23:13:30|2145.14|2136.44|2144.98|2136.28|2145.23|2136.53|2144.98|2136.28|31
1626045220000|2021-07-11 23:13:40|2145|2136.3|2144.97|2136.27|2145.17|2136.47|2144.96|2136.26|8
1626045230000|2021-07-11 23:13:50|2144.91|2136.21|2143.88|2135.18|2144.91|2136.21|2143.4|2134.7|22
1626045240000|2021-07-11 23:14:00|2143.94|2135.24|2143.37|2134.67|2144.03|2135.33|2143.1|2134.4|30
1626045250000|2021-07-11 23:14:10|2143.39|2134.69|2144.32|2135.62|2144.43|2135.73|2143.19|2134.49|26
1626045260000|2021-07-11 23:14:20|2144.34|2135.64|2144.7|2136|2144.76|2136.06|2144.34|2135.64|34
1626045270000|2021-07-11 23:14:30|2144.71|2136.01|2144.4|2135.7|2144.73|2136.03|2144.38|2135.68|23
1626045280000|2021-07-11 23:14:40|2144.37|2135.67|2144.11|2135.41|2144.47|2135.77|2143.85|2135.15|36
1626045290000|2021-07-11 23:14:50|2144.13|2135.43|2144.05|2135.35|2144.19|2135.49|2144.05|2135.35|23
1626045300000|2021-07-11 23:15:00|2144.04|2135.34|2144.18|2135.48|2144.18|2135.48|2144.02|2135.32|30
1626045310000|2021-07-11 23:15:10|2144.1|2135.4|2144.7|2136|2144.76|2136.06|2143.97|2135.27|31
1626045320000|2021-07-11 23:15:20|2144.73|2136.03|2144.71|2136.01|2144.81|2136.11|2144.66|2135.96|34
1626045330000|2021-07-11 23:15:30|2144.79|2136.09|2144.79|2136.09|2144.79|2136.09|2144.73|2136.03|6
1626045340000|2021-07-11 23:15:40|2144.78|2136.08|2144.78|2136.08|2144.89|2136.19|2144.72|2136.02|17
1626045350000|2021-07-11 23:15:50|2144.8|2136.1|2144.42|2135.72|2144.86|2136.16|2144.34|2135.64|16
1626045360000|2021-07-11 23:16:00|2144.38|2135.68|2144.42|2135.72|2144.44|2135.74|2144.35|2135.65|17
1626045370000|2021-07-11 23:16:10|2144.37|2135.67|2144.44|2135.74|2144.51|2135.81|2144.37|2135.67|10
1626045380000|2021-07-11 23:16:20|2144.48|2135.78|2144.2|2135.5|2144.48|2135.78|2144.2|2135.5|16
1626045390000|2021-07-11 23:16:30|2143.88|2135.18|2143.48|2134.78|2143.99|2135.29|2143.44|2134.74|30
1626045400000|2021-07-11 23:16:40|2143.32|2134.62|2142.66|2133.96|2143.48|2134.78|2142.52|2133.82|30
1626045410000|2021-07-11 23:16:50|2142.75|2134.05|2143.47|2134.77|2143.53|2134.83|2142.63|2133.93|31
1626045420000|2021-07-11 23:17:00|2143.44|2134.74|2143.33|2134.63|2143.46|2134.76|2143.25|2134.55|19
1626045430000|2021-07-11 23:17:10|2143.38|2134.68|2143.98|2135.28|2143.98|2135.28|2143.26|2134.56|17
1626045440000|2021-07-11 23:17:20|2143.99|2135.29|2144.4|2135.7|2144.4|2135.7|2143.99|2135.29|16
1626045450000|2021-07-11 23:17:30|2144.38|2135.68|2144.67|2135.97|2144.69|2135.99|2144.26|2135.56|25
1626045460000|2021-07-11 23:17:40|2144.66|2135.96|2144.69|2135.99|2144.73|2136.03|2144.44|2135.74|23
1626045470000|2021-07-11 23:17:50|2144.7|2136|2144.77|2136.07|2144.79|2136.09|2144.7|2136|28
1626045480000|2021-07-11 23:18:00|2144.75|2136.05|2144.75|2136.05|2144.82|2136.12|2144.74|2136.04|22
1626045490000|2021-07-11 23:18:10|2144.74|2136.04|2144.35|2135.65|2144.74|2136.04|2144.14|2135.44|22
1626045500000|2021-07-11 23:18:20|2144.33|2135.63|2144.06|2135.36|2144.35|2135.65|2144|2135.3|28
1626045510000|2021-07-11 23:18:30|2144.05|2135.35|2143.94|2135.24|2144.11|2135.41|2143.94|2135.24|24
1626045520000|2021-07-11 23:18:40|2143.98|2135.28|2143.95|2135.25|2144.01|2135.31|2143.9|2135.2|16
1626045530000|2021-07-11 23:18:50|2143.96|2135.26|2144.9|2136.2|2144.91|2136.21|2143.92|2135.22|29
1626045540000|2021-07-11 23:19:00|2144.88|2136.18|2144.79|2136.09|2144.88|2136.18|2144.64|2135.94|30
1626045550000|2021-07-11 23:19:10|2144.66|2135.96|2145.36|2136.66|2145.36|2136.66|2144.66|2135.96|19
1626045560000|2021-07-11 23:19:20|2145.37|2136.67|2145.52|2136.82|2145.65|2136.95|2145.18|2136.48|21
1626045570000|2021-07-11 23:19:30|2145.54|2136.84|2145.55|2136.85|2145.6|2136.9|2145.51|2136.81|29
1626045580000|2021-07-11 23:19:40|2145.53|2136.83|2147.27|2138.57|2147.27|2138.57|2145.53|2136.83|29
1626045590000|2021-07-11 23:19:50|2147.32|2138.62|2146.67|2137.97|2147.48|2138.78|2146.61|2137.91|32
1626045600000|2021-07-11 23:20:00|2146.71|2138.01|2148.89|2140.19|2148.89|2140.19|2146.71|2138.01|39
1626045610000|2021-07-11 23:20:10|2148.99|2140.29|2150.04|2141.34|2150.12|2141.42|2148.95|2140.25|33
1626045620000|2021-07-11 23:20:20|2150.01|2141.31|2148.68|2139.98|2150.06|2141.36|2148.65|2139.95|23
1626045630000|2021-07-11 23:20:30|2148.67|2139.97|2148.45|2139.75|2148.67|2139.97|2148.29|2139.59|16
1626045640000|2021-07-11 23:20:40|2148.43|2139.73|2148.44|2139.74|2148.54|2139.84|2148.38|2139.68|18
1626045650000|2021-07-11 23:20:50|2148.57|2139.87|2149.26|2140.56|2149.39|2140.69|2148.56|2139.86|22
1626045660000|2021-07-11 23:21:00|2149.2|2140.5|2149.16|2140.46|2149.21|2140.51|2148.56|2139.86|26
1626045670000|2021-07-11 23:21:10|2149.31|2140.61|2148.7|2140|2149.35|2140.65|2148.7|2140|15
1626045680000|2021-07-11 23:21:20|2148.75|2140.05|2149.19|2140.49|2149.22|2140.52|2148.75|2140.05|24
1626045690000|2021-07-11 23:21:30|2149.22|2140.52|2149.02|2140.32|2149.27|2140.57|2149.02|2140.32|27
1626045700000|2021-07-11 23:21:40|2149.05|2140.35|2149.02|2140.32|2149.3|2140.6|2149.02|2140.32|30
1626045710000|2021-07-11 23:21:50|2149.01|2140.31|2148.82|2140.12|2149.15|2140.45|2148.49|2139.79|36
1626045720000|2021-07-11 23:22:00|2148.81|2140.11|2148.69|2139.99|2148.84|2140.14|2148.6|2139.9|17
1626045730000|2021-07-11 23:22:10|2148.68|2139.98|2148.7|2140|2148.71|2140.01|2148.67|2139.97|11
1626045740000|2021-07-11 23:22:20|2148.69|2139.99|2147.5|2138.8|2148.69|2139.99|2147.32|2138.62|28
1626045750000|2021-07-11 23:22:30|2147.43|2138.73|2147.41|2138.71|2147.43|2138.73|2147.31|2138.61|25
1626045760000|2021-07-11 23:22:40|2147.42|2138.72|2147.99|2139.29|2147.99|2139.29|2147.38|2138.68|11
1626045770000|2021-07-11 23:22:50|2147.97|2139.27|2148.12|2139.42|2148.14|2139.44|2147.91|2139.21|23
1626045780000|2021-07-11 23:23:00|2148.11|2139.41|2147.93|2139.23|2148.17|2139.47|2147.93|2139.23|16
1626045790000|2021-07-11 23:23:10|2147.95|2139.25|2148.09|2139.39|2148.29|2139.59|2147.95|2139.25|22
1626045800000|2021-07-11 23:23:20|2148.08|2139.38|2147.36|2138.66|2148.09|2139.39|2147.36|2138.66|21
1626045810000|2021-07-11 23:23:30|2147.33|2138.63|2147|2138.3|2147.33|2138.63|2147|2138.3|20
1626045820000|2021-07-11 23:23:40|2146.91|2138.21|2146.51|2137.81|2147.04|2138.34|2146.4|2137.7|16
1626045830000|2021-07-11 23:23:50|2146.57|2137.87|2146.07|2137.37|2146.57|2137.87|2146.07|2137.37|22
1626045840000|2021-07-11 23:24:00|2145.93|2137.23|2145.84|2137.14|2146.11|2137.41|2145.42|2136.72|28
1626045850000|2021-07-11 23:24:10|2145.8|2137.1|2145.92|2137.22|2146.01|2137.31|2145.76|2137.06|24
1626045860000|2021-07-11 23:24:20|2145.94|2137.24|2145.92|2137.22|2146.09|2137.39|2145.92|2137.22|30
1626045870000|2021-07-11 23:24:30|2145.93|2137.23|2145.19|2136.49|2145.98|2137.28|2144.87|2136.17|28
1626045880000|2021-07-11 23:24:40|2145.3|2136.6|2145.42|2136.72|2145.42|2136.72|2145.07|2136.37|31
1626045890000|2021-07-11 23:24:50|2145.4|2136.7|2144.97|2136.27|2145.4|2136.7|2144.84|2136.14|22
1626045900000|2021-07-11 23:25:00|2144.96|2136.26|2144.87|2136.17|2145.07|2136.37|2144.87|2136.17|19
1626045910000|2021-07-11 23:25:10|2144.91|2136.21|2144.72|2136.02|2144.95|2136.25|2144.31|2135.61|29
1626045920000|2021-07-11 23:25:20|2144.79|2136.09|2145.66|2136.96|2145.66|2136.96|2144.76|2136.06|24
1626045930000|2021-07-11 23:25:30|2145.65|2136.95|2145.75|2137.05|2145.9|2137.2|2145.5|2136.8|26
1626045940000|2021-07-11 23:25:40|2145.7|2137|2145.86|2137.16|2146.1|2137.4|2145.34|2136.64|36
1626045950000|2021-07-11 23:25:50|2145.91|2137.21|2145.86|2137.16|2146.13|2137.43|2145.83|2137.13|29
1626045960000|2021-07-11 23:26:00|2145.94|2137.24|2145.62|2136.92|2146.16|2137.46|2145.62|2136.92|32
1626045970000|2021-07-11 23:26:10|2145.64|2136.94|2145.85|2137.15|2145.97|2137.27|2145.62|2136.92|36
1626045980000|2021-07-11 23:26:20|2145.81|2137.11|2145.86|2137.16|2145.94|2137.24|2145.81|2137.11|28
1626045990000|2021-07-11 23:26:30|2145.85|2137.15|2147.08|2138.38|2147.08|2138.38|2145.85|2137.15|28
1626046000000|2021-07-11 23:26:40|2147.09|2138.39|2144.8|2136.1|2147.09|2138.39|2144.73|2136.03|20
1626046010000|2021-07-11 23:26:50|2144.71|2136.01|2144.53|2135.83|2144.72|2136.02|2144.53|2135.83|4
1626046020000|2021-07-11 23:27:00|2144.33|2135.63|2144.28|2135.58|2144.38|2135.68|2144.28|2135.58|11
1626046030000|2021-07-11 23:27:10|2144.33|2135.63|2144.18|2135.48|2144.33|2135.63|2144|2135.3|17
1626046040000|2021-07-11 23:27:20|2144.19|2135.49|2143.83|2135.13|2144.19|2135.49|2143.83|2135.13|21
1626046050000|2021-07-11 23:27:30|2143.79|2135.09|2143.78|2135.08|2143.88|2135.18|2143.77|2135.07|10
1626046060000|2021-07-11 23:27:40|2143.74|2135.04|2143.74|2135.04|2143.78|2135.08|2143.74|2135.04|6
1626046070000|2021-07-11 23:27:50|2143.73|2135.03|2143.84|2135.14|2143.84|2135.14|2143.73|2135.03|7
1626046080000|2021-07-11 23:28:00|2143.77|2135.07|2143.58|2134.88|2144.69|2135.99|2143.46|2134.76|27
1626046090000|2021-07-11 23:28:10|2143.54|2134.84|2143.46|2134.76|2143.54|2134.84|2143.37|2134.67|16
1626046100000|2021-07-11 23:28:20|2143.51|2134.81|2143.7|2135|2143.74|2135.04|2143.51|2134.81|24
1626046110000|2021-07-11 23:28:30|2143.71|2135.01|2143.58|2134.88|2143.8|2135.1|2143.5|2134.8|19
1626046120000|2021-07-11 23:28:40|2143.59|2134.89|2143.6|2134.9|2143.68|2134.98|2143.59|2134.89|11
1626046130000|2021-07-11 23:28:50|2143.62|2134.92|2143.16|2134.46|2143.65|2134.95|2143.13|2134.43|22
1626046140000|2021-07-11 23:29:00|2143.18|2134.48|2143.45|2134.75|2143.46|2134.76|2143.07|2134.37|25
1626046150000|2021-07-11 23:29:10|2143.46|2134.76|2143.35|2134.65|2143.46|2134.76|2143.34|2134.64|19
1626046160000|2021-07-11 23:29:20|2143.37|2134.67|2143.05|2134.35|2143.37|2134.67|2143|2134.3|17
1626046170000|2021-07-11 23:29:30|2143.07|2134.37|2143.27|2134.57|2143.46|2134.76|2143.06|2134.36|30
1626046180000|2021-07-11 23:29:40|2143.29|2134.59|2143.34|2134.64|2143.37|2134.67|2143.26|2134.56|19
1626046190000|2021-07-11 23:29:50|2143.35|2134.65|2144.28|2135.58|2144.38|2135.68|2143.29|2134.59|31
1626046200000|2021-07-11 23:30:00|2144.33|2135.63|2143.28|2134.58|2144.33|2135.63|2143.28|2134.58|22
1626046210000|2021-07-11 23:30:10|2143.29|2134.59|2143.43|2134.73|2143.49|2134.79|2143.29|2134.59|16
1626046220000|2021-07-11 23:30:20|2143.45|2134.75|2143.19|2134.49|2143.45|2134.75|2143.15|2134.45|18
1626046230000|2021-07-11 23:30:30|2143.16|2134.46|2142.94|2134.24|2143.23|2134.53|2142.88|2134.18|27
1626046240000|2021-07-11 23:30:40|2142.98|2134.28|2142.9|2134.2|2143.01|2134.31|2142.88|2134.18|24
1626046250000|2021-07-11 23:30:50|2142.88|2134.18|2142.53|2133.83|2142.9|2134.2|2142.53|2133.83|28
1626046260000|2021-07-11 23:31:00|2142.6|2133.9|2142.71|2134.01|2142.92|2134.22|2142.53|2133.83|24
1626046270000|2021-07-11 23:31:10|2142.75|2134.05|2142.53|2133.83|2142.75|2134.05|2142.45|2133.75|12
1626046280000|2021-07-11 23:31:20|2142.52|2133.82|2142.33|2133.63|2142.59|2133.89|2142.33|2133.63|14
1626046290000|2021-07-11 23:31:30|2142.34|2133.64|2142.05|2133.35|2142.43|2133.73|2142.05|2133.35|17
1626046300000|2021-07-11 23:31:40|2142.04|2133.34|2142.29|2133.59|2142.29|2133.59|2142.03|2133.33|20
1626046310000|2021-07-11 23:31:50|2142.31|2133.61|2142.42|2133.72|2142.44|2133.74|2142.31|2133.61|14
1626046320000|2021-07-11 23:32:00|2142.41|2133.71|2143.94|2135.24|2143.95|2135.25|2142.4|2133.7|34
1626046330000|2021-07-11 23:32:10|2143.82|2135.12|2143.49|2134.79|2143.86|2135.16|2143.32|2134.62|23
1626046340000|2021-07-11 23:32:20|2143.39|2134.69|2143.37|2134.67|2143.49|2134.79|2143.21|2134.51|25
1626046350000|2021-07-11 23:32:30|2143.42|2134.72|2143.46|2134.76|2143.49|2134.79|2143.42|2134.72|23
1626046360000|2021-07-11 23:32:40|2143.53|2134.83|2144.69|2135.99|2144.69|2135.99|2143.53|2134.83|23
1626046370000|2021-07-11 23:32:50|2144.68|2135.98|2145.35|2136.65|2145.36|2136.66|2144.61|2135.91|26
1626046380000|2021-07-11 23:33:00|2145.34|2136.64|2144.16|2135.46|2145.35|2136.65|2144.06|2135.36|33
1626046390000|2021-07-11 23:33:10|2144.07|2135.37|2144.29|2135.59|2144.29|2135.59|2143.94|2135.24|25
1626046400000|2021-07-11 23:33:20|2144.3|2135.6|2144.03|2135.33|2144.3|2135.6|2143.99|2135.29|27
1626046410000|2021-07-11 23:33:30|2144.06|2135.36|2144.17|2135.47|2144.24|2135.54|2144|2135.3|19
1626046420000|2021-07-11 23:33:40|2144.16|2135.46|2144.13|2135.43|2144.2|2135.5|2144.1|2135.4|28
1626046430000|2021-07-11 23:33:50|2144.12|2135.42|2144.31|2135.61|2144.31|2135.61|2144|2135.3|26
1626046440000|2021-07-11 23:34:00|2144.17|2135.47|2144.81|2136.11|2144.86|2136.16|2144.11|2135.41|28
1626046450000|2021-07-11 23:34:10|2144.8|2136.1|2144.3|2135.6|2144.91|2136.21|2144.3|2135.6|22
1626046460000|2021-07-11 23:34:20|2144.29|2135.59|2144.1|2135.4|2144.29|2135.59|2144.08|2135.38|21
1626046470000|2021-07-11 23:34:30|2144.15|2135.45|2144.47|2135.77|2144.58|2135.88|2144.1|2135.4|33
1626046480000|2021-07-11 23:34:40|2144.53|2135.83|2145.04|2136.34|2145.07|2136.37|2144.43|2135.73|31
1626046490000|2021-07-11 23:34:50|2144.88|2136.18|2145.03|2136.33|2145.03|2136.33|2144.5|2135.8|30
1626046500000|2021-07-11 23:35:00|2144.99|2136.29|2144.68|2135.98|2144.99|2136.29|2144.66|2135.96|26
1626046510000|2021-07-11 23:35:10|2144.66|2135.96|2144.57|2135.87|2144.73|2136.03|2144.54|2135.84|17
1626046520000|2021-07-11 23:35:20|2144.59|2135.89|2144.59|2135.89|2144.63|2135.93|2144.5|2135.8|21
1626046530000|2021-07-11 23:35:30|2144.61|2135.91|2143.93|2135.23|2144.62|2135.92|2143.88|2135.18|20
1626046540000|2021-07-11 23:35:40|2143.89|2135.19|2143.96|2135.26|2143.97|2135.27|2143.89|2135.19|6
1626046550000|2021-07-11 23:35:50|2144.1|2135.4|2144.28|2135.58|2144.35|2135.65|2144.1|2135.4|5
1626046560000|2021-07-11 23:36:00|2144.31|2135.61|2144.21|2135.51|2144.31|2135.61|2144.08|2135.38|6
1626046570000|2021-07-11 23:36:10|2144.23|2135.53|2144.28|2135.58|2144.39|2135.69|2144.23|2135.53|11
1626046580000|2021-07-11 23:36:20|2144.2|2135.5|2144.36|2135.66|2144.37|2135.67|2144.2|2135.5|9
1626046590000|2021-07-11 23:36:30|2144.37|2135.67|2144.94|2136.24|2145.01|2136.31|2144.37|2135.67|24
1626046600000|2021-07-11 23:36:40|2144.93|2136.23|2144.88|2136.18|2145.02|2136.32|2144.74|2136.04|19
1626046610000|2021-07-11 23:36:50|2144.76|2136.06|2144.98|2136.28|2144.98|2136.28|2144.73|2136.03|5
1626046620000|2021-07-11 23:37:00|2145|2136.3|2145.18|2136.48|2145.18|2136.48|2144.89|2136.19|14
1626046630000|2021-07-11 23:37:10|2145.29|2136.59|2145.75|2137.05|2145.75|2137.05|2145.29|2136.59|21
1626046640000|2021-07-11 23:37:20|2145.74|2137.04|2145.9|2137.2|2145.9|2137.2|2145.69|2136.99|22
1626046650000|2021-07-11 23:37:30|2145.94|2137.24|2146.59|2137.89|2146.92|2138.22|2145.94|2137.24|26
1626046660000|2021-07-11 23:37:40|2146.57|2137.87|2146.08|2137.38|2146.57|2137.87|2146.06|2137.36|30
1626046670000|2021-07-11 23:37:50|2146.07|2137.37|2145.93|2137.23|2146.3|2137.6|2145.72|2137.02|32
1626046680000|2021-07-11 23:38:00|2146.08|2137.38|2145.3|2136.6|2146.1|2137.4|2145.3|2136.6|24
1626046690000|2021-07-11 23:38:10|2145.32|2136.62|2143.87|2135.17|2145.36|2136.66|2143.87|2135.17|25
1626046700000|2021-07-11 23:38:20|2143.74|2135.04|2143.59|2134.89|2143.74|2135.04|2143.35|2134.65|16
1626046710000|2021-07-11 23:38:30|2143.57|2134.87|2143.18|2134.48|2143.58|2134.88|2143.17|2134.47|22
1626046720000|2021-07-11 23:38:40|2143.28|2134.58|2143.63|2134.93|2143.63|2134.93|2143.17|2134.47|15
1626046730000|2021-07-11 23:38:50|2143.56|2134.86|2143.37|2134.67|2143.74|2135.04|2143.37|2134.67|15
1626046740000|2021-07-11 23:39:00|2143.38|2134.68|2143.08|2134.38|2143.49|2134.79|2142.86|2134.16|30
1626046750000|2021-07-11 23:39:10|2143.12|2134.42|2142.85|2134.15|2143.27|2134.57|2142.78|2134.08|30
1626046760000|2021-07-11 23:39:20|2142.81|2134.11|2142.4|2133.7|2143.29|2134.59|2142.4|2133.7|36
1626046770000|2021-07-11 23:39:30|2142.44|2133.74|2141|2132.3|2142.47|2133.77|2141|2132.3|34
1626046780000|2021-07-11 23:39:40|2141.04|2132.34|2141.16|2132.46|2141.33|2132.63|2140.8|2132.1|34
1626046790000|2021-07-11 23:39:50|2141.06|2132.36|2140.12|2131.42|2141.12|2132.42|2140.11|2131.41|31
1626046800000|2021-07-11 23:40:00|2140.17|2131.47|2138.95|2130.25|2140.22|2131.52|2138.93|2130.23|32
1626046810000|2021-07-11 23:40:10|2138.96|2130.26|2138.77|2130.07|2138.96|2130.26|2138.7|2130|25
1626046820000|2021-07-11 23:40:20|2138.74|2130.04|2140.06|2131.36|2140.11|2131.41|2138.73|2130.03|33
1626046830000|2021-07-11 23:40:30|2140.01|2131.31|2139.87|2131.17|2140.01|2131.31|2139.86|2131.16|35
1626046840000|2021-07-11 23:40:40|2139.9|2131.2|2139.95|2131.25|2140.06|2131.36|2139.85|2131.15|29
1626046850000|2021-07-11 23:40:50|2139.99|2131.29|2140.17|2131.47|2140.21|2131.51|2139.96|2131.26|28
1626046860000|2021-07-11 23:41:00|2140.1|2131.4|2141.14|2132.44|2141.42|2132.72|2140.09|2131.39|28
1626046870000|2021-07-11 23:41:10|2141|2132.3|2141.01|2132.31|2141.01|2132.31|2140.82|2132.12|24
1626046880000|2021-07-11 23:41:20|2141.02|2132.32|2141.06|2132.36|2141.14|2132.44|2140.91|2132.21|19
1626046890000|2021-07-11 23:41:30|2141.11|2132.41|2140.44|2131.74|2141.11|2132.41|2140.44|2131.74|33
1626046900000|2021-07-11 23:41:40|2140.39|2131.69|2140.31|2131.61|2140.39|2131.69|2140.28|2131.58|11
1626046910000|2021-07-11 23:41:50|2140.3|2131.6|2140.45|2131.75|2140.51|2131.81|2140.28|2131.58|14
1626046920000|2021-07-11 23:42:00|2140.41|2131.71|2140.32|2131.62|2140.41|2131.71|2140.3|2131.6|12
1626046930000|2021-07-11 23:42:10|2140.35|2131.65|2140.93|2132.23|2141.17|2132.47|2140.3|2131.6|23
1626046940000|2021-07-11 23:42:20|2140.92|2132.22|2141.31|2132.61|2141.31|2132.61|2140.87|2132.17|24
1626046950000|2021-07-11 23:42:30|2141.35|2132.65|2141.27|2132.57|2141.37|2132.67|2141.23|2132.53|10
1626046960000|2021-07-11 23:42:40|2141.26|2132.56|2141.43|2132.73|2141.48|2132.78|2141.26|2132.56|23
1626046970000|2021-07-11 23:42:50|2141.42|2132.72|2141.42|2132.72|2141.47|2132.77|2141.16|2132.46|23
1626046980000|2021-07-11 23:43:00|2141.38|2132.68|2141.09|2132.39|2141.38|2132.68|2141.04|2132.34|22
1626046990000|2021-07-11 23:43:10|2140.91|2132.21|2141.35|2132.65|2141.38|2132.68|2140.38|2131.68|31
1626047000000|2021-07-11 23:43:20|2141.37|2132.67|2141.68|2132.98|2141.72|2133.02|2141.36|2132.66|16
1626047010000|2021-07-11 23:43:30|2141.61|2132.91|2142.76|2134.06|2142.76|2134.06|2141.61|2132.91|37
1626047020000|2021-07-11 23:43:40|2142.8|2134.1|2142.74|2134.04|2142.8|2134.1|2142.64|2133.94|22
1626047030000|2021-07-11 23:43:50|2142.78|2134.08|2142.48|2133.78|2142.8|2134.1|2142.46|2133.76|27
1626047040000|2021-07-11 23:44:00|2142.5|2133.8|2143.13|2134.43|2143.15|2134.45|2142.5|2133.8|29
1626047050000|2021-07-11 23:44:10|2143.08|2134.38|2142.75|2134.05|2143.08|2134.38|2142.72|2134.02|35
1626047060000|2021-07-11 23:44:20|2142.8|2134.1|2142.81|2134.11|2142.83|2134.13|2142.71|2134.01|16
1626047070000|2021-07-11 23:44:30|2143.04|2134.34|2143.45|2134.75|2143.53|2134.83|2143.04|2134.34|33
1626047080000|2021-07-11 23:44:40|2143.41|2134.71|2143.28|2134.58|2143.5|2134.8|2143.23|2134.53|23
1626047090000|2021-07-11 23:44:50|2143.29|2134.59|2143.6|2134.9|2143.6|2134.9|2143.29|2134.59|18
1626047100000|2021-07-11 23:45:00|2143.59|2134.89|2143.34|2134.64|2143.79|2135.09|2143.34|2134.64|22
1626047110000|2021-07-11 23:45:10|2143.41|2134.71|2143.18|2134.48|2143.51|2134.81|2143.18|2134.48|17
1626047120000|2021-07-11 23:45:20|2143.19|2134.49|2142.81|2134.11|2143.19|2134.49|2142.8|2134.1|7
1626047130000|2021-07-11 23:45:30|2142.78|2134.08|2142.6|2133.9|2142.85|2134.15|2142.57|2133.87|23
1626047140000|2021-07-11 23:45:40|2142.65|2133.95|2142.49|2133.79|2142.66|2133.96|2142.36|2133.66|25
1626047150000|2021-07-11 23:45:50|2142.61|2133.91|2143.24|2134.54|2143.24|2134.54|2142.61|2133.91|27
1626047160000|2021-07-11 23:46:00|2143.2|2134.5|2143.85|2135.15|2143.85|2135.15|2143.2|2134.5|21
1626047170000|2021-07-11 23:46:10|2143.79|2135.09|2144.02|2135.32|2144.04|2135.34|2143.79|2135.09|16
1626047180000|2021-07-11 23:46:20|2144.01|2135.31|2144.07|2135.37|2144.09|2135.39|2143.99|2135.29|18
1626047190000|2021-07-11 23:46:30|2144.08|2135.38|2144.12|2135.42|2144.13|2135.43|2144.07|2135.37|15
1626047200000|2021-07-11 23:46:40|2144.11|2135.41|2144.65|2135.95|2144.65|2135.95|2144.06|2135.36|30
1626047210000|2021-07-11 23:46:50|2144.64|2135.94|2144.09|2135.39|2144.64|2135.94|2144.06|2135.36|32
1626047220000|2021-07-11 23:47:00|2144.1|2135.4|2144.81|2136.11|2144.83|2136.13|2144.1|2135.4|17
1626047230000|2021-07-11 23:47:10|2144.72|2136.02|2144.96|2136.26|2145.01|2136.31|2144.68|2135.98|22
1626047240000|2021-07-11 23:47:20|2144.86|2136.16|2144.95|2136.25|2145|2136.3|2144.84|2136.14|22
1626047250000|2021-07-11 23:47:30|2144.99|2136.29|2144.85|2136.15|2144.99|2136.29|2144.83|2136.13|11
1626047260000|2021-07-11 23:47:40|2144.89|2136.19|2144.69|2135.99|2144.9|2136.2|2144.67|2135.97|15
1626047270000|2021-07-11 23:47:50|2144.65|2135.95|2144.72|2136.02|2144.72|2136.02|2144.61|2135.91|18
1626047280000|2021-07-11 23:48:00|2144.73|2136.03|2144.89|2136.19|2144.97|2136.27|2144.71|2136.01|19
1626047290000|2021-07-11 23:48:10|2144.9|2136.2|2144.88|2136.18|2144.91|2136.21|2144.87|2136.17|11
1626047300000|2021-07-11 23:48:20|2144.89|2136.19|2144.58|2135.88|2144.93|2136.23|2144.58|2135.88|26
1626047310000|2021-07-11 23:48:30|2144.57|2135.87|2144.59|2135.89|2144.59|2135.89|2144.57|2135.87|12
1626047320000|2021-07-11 23:48:40|2144.58|2135.88|2144.6|2135.9|2144.6|2135.9|2144.57|2135.87|9
1626047330000|2021-07-11 23:48:50|2144.59|2135.89|2145.1|2136.4|2145.1|2136.4|2144.47|2135.77|8
1626047340000|2021-07-11 23:49:00|2145.23|2136.53|2145.01|2136.31|2145.23|2136.53|2145.01|2136.31|7
1626047350000|2021-07-11 23:49:10|2145.22|2136.52|2145.17|2136.47|2145.26|2136.56|2145.1|2136.4|19
1626047360000|2021-07-11 23:49:20|2145.23|2136.53|2145.97|2137.27|2146.49|2137.79|2145.13|2136.43|24
1626047370000|2021-07-11 23:49:30|2145.99|2137.29|2146.3|2137.6|2146.3|2137.6|2145.99|2137.29|26
1626047380000|2021-07-11 23:49:40|2146.27|2137.57|2146.39|2137.69|2146.51|2137.81|2146.2|2137.5|26
1626047390000|2021-07-11 23:49:50|2146.46|2137.76|2146.65|2137.95|2146.65|2137.95|2146.32|2137.62|22
1626047400000|2021-07-11 23:50:00|2146.61|2137.91|2146.39|2137.69|2146.65|2137.95|2146.22|2137.52|36
1626047410000|2021-07-11 23:50:10|2146.36|2137.66|2146.54|2137.84|2146.63|2137.93|2146.35|2137.65|24
1626047420000|2021-07-11 23:50:20|2146.58|2137.88|2145.49|2136.79|2146.58|2137.88|2145.49|2136.79|23
1626047430000|2021-07-11 23:50:30|2145.45|2136.75|2145.05|2136.35|2145.45|2136.75|2145.05|2136.35|21
1626047440000|2021-07-11 23:50:40|2145.21|2136.51|2145.33|2136.63|2145.36|2136.66|2145.1|2136.4|19
1626047450000|2021-07-11 23:50:50|2145.34|2136.64|2145.42|2136.72|2145.47|2136.77|2145.34|2136.64|23
1626047460000|2021-07-11 23:51:00|2145.41|2136.71|2145.27|2136.57|2145.53|2136.83|2145.1|2136.4|30
1626047470000|2021-07-11 23:51:10|2145.29|2136.59|2145.35|2136.65|2145.45|2136.75|2145.19|2136.49|31
1626047480000|2021-07-11 23:51:20|2145.17|2136.47|2145.09|2136.39|2145.43|2136.73|2145.09|2136.39|25
1626047490000|2021-07-11 23:51:30|2145.1|2136.4|2145.3|2136.6|2145.32|2136.62|2145.05|2136.35|21
1626047500000|2021-07-11 23:51:40|2145.27|2136.57|2145.51|2136.81|2145.51|2136.81|2145.03|2136.33|17
1626047510000|2021-07-11 23:51:50|2145.49|2136.79|2145.37|2136.67|2145.51|2136.81|2145.37|2136.67|6
1626047520000|2021-07-11 23:52:00|2145.35|2136.65|2145.65|2136.95|2145.65|2136.95|2145.35|2136.65|17
1626047530000|2021-07-11 23:52:10|2145.55|2136.85|2146.67|2137.97|2146.7|2138|2145.48|2136.78|20
1626047540000|2021-07-11 23:52:20|2146.65|2137.95|2145.88|2137.18|2146.65|2137.95|2145.84|2137.14|28
1626047550000|2021-07-11 23:52:30|2145.79|2137.09|2145.82|2137.12|2145.84|2137.14|2145.67|2136.97|14
1626047560000|2021-07-11 23:52:40|2145.66|2136.96|2145.69|2136.99|2145.8|2137.1|2145.64|2136.94|8
1626047570000|2021-07-11 23:52:50|2145.65|2136.95|2145.55|2136.85|2145.8|2137.1|2145.55|2136.85|9
1626047580000|2021-07-11 23:53:00|2145.54|2136.84|2145.2|2136.5|2145.54|2136.84|2145.19|2136.49|9
1626047590000|2021-07-11 23:53:10|2145.21|2136.51|2145.72|2137.02|2145.74|2137.04|2145.21|2136.51|24
1626047600000|2021-07-11 23:53:20|2145.71|2137.01|2145.41|2136.71|2145.76|2137.06|2145.41|2136.71|29
1626047610000|2021-07-11 23:53:30|2145.42|2136.72|2145.6|2136.9|2145.6|2136.9|2145.36|2136.66|15
1626047620000|2021-07-11 23:53:40|2145.59|2136.89|2145.58|2136.88|2145.6|2136.9|2145.57|2136.87|6
1626047630000|2021-07-11 23:53:50|2145.57|2136.87|2145.59|2136.89|2145.62|2136.92|2145.57|2136.87|12
1626047640000|2021-07-11 23:54:00|2145.6|2136.9|2145.43|2136.73|2145.74|2137.04|2145.37|2136.67|24
1626047650000|2021-07-11 23:54:10|2145.5|2136.8|2145.75|2137.05|2145.76|2137.06|2145.49|2136.79|23
1626047660000|2021-07-11 23:54:20|2145.76|2137.06|2145.64|2136.94|2145.76|2137.06|2145.49|2136.79|12
1626047670000|2021-07-11 23:54:30|2145.4|2136.7|2145.95|2137.25|2146.08|2137.38|2145.4|2136.7|14
1626047680000|2021-07-11 23:54:40|2145.96|2137.26|2145.82|2137.12|2145.96|2137.26|2145.77|2137.07|9
1626047690000|2021-07-11 23:54:50|2145.78|2137.08|2145.38|2136.68|2145.78|2137.08|2145.35|2136.65|9
1626047700000|2021-07-11 23:55:00|2145.36|2136.66|2145.33|2136.63|2145.49|2136.79|2145.19|2136.49|9
1626047710000|2021-07-11 23:55:10|2145.29|2136.59|2144.51|2135.81|2145.29|2136.59|2144.51|2135.81|9
1626047720000|2021-07-11 23:55:20|2144.42|2135.72|2144.13|2135.43|2144.42|2135.72|2144.13|2135.43|16
1626047730000|2021-07-11 23:55:30|2144.17|2135.47|2144.16|2135.46|2144.17|2135.47|2144.13|2135.43|6
1626047740000|2021-07-11 23:55:40|2144.13|2135.43|2143.27|2134.57|2144.13|2135.43|2143.27|2134.57|10
1626047750000|2021-07-11 23:55:50|2143.26|2134.56|2142.78|2134.08|2143.26|2134.56|2142.78|2134.08|18
1626047760000|2021-07-11 23:56:00|2142.68|2133.98|2142.79|2134.09|2142.88|2134.18|2142.68|2133.98|15
1626047770000|2021-07-11 23:56:10|2142.54|2133.84|2142.36|2133.66|2142.55|2133.85|2142.22|2133.52|20
1626047780000|2021-07-11 23:56:20|2142.39|2133.69|2142.43|2133.73|2142.45|2133.75|2142.38|2133.68|17
1626047790000|2021-07-11 23:56:30|2142.44|2133.74|2142.39|2133.69|2142.48|2133.78|2142.39|2133.69|9
1626047800000|2021-07-11 23:56:40|2142.91|2134.21|2143.17|2134.47|2143.29|2134.59|2142.91|2134.21|19
1626047810000|2021-07-11 23:56:50|2143.14|2134.44|2143.31|2134.61|2143.31|2134.61|2143.08|2134.38|13
1626047820000|2021-07-11 23:57:00|2143.36|2134.66|2143.23|2134.53|2143.38|2134.68|2143.22|2134.52|18
1626047830000|2021-07-11 23:57:10|2143.25|2134.55|2144.25|2135.55|2144.29|2135.59|2143.21|2134.51|25
1626047840000|2021-07-11 23:57:20|2144.26|2135.56|2143.44|2134.74|2144.63|2135.93|2143.41|2134.71|32
1626047850000|2021-07-11 23:57:30|2143.5|2134.8|2143.45|2134.75|2143.63|2134.93|2143.33|2134.63|30
1626047860000|2021-07-11 23:57:40|2143.46|2134.76|2143.22|2134.52|2143.5|2134.8|2143.22|2134.52|29
1626047870000|2021-07-11 23:57:50|2143.2|2134.5|2143.19|2134.49|2143.22|2134.52|2143.04|2134.34|24
1626047880000|2021-07-11 23:58:00|2143.21|2134.51|2143.25|2134.55|2143.25|2134.55|2143.2|2134.5|6
1626047890000|2021-07-11 23:58:10|2143.2|2134.5|2143.03|2134.33|2143.25|2134.55|2143.03|2134.33|14
1626047900000|2021-07-11 23:58:20|2143.05|2134.35|2143.06|2134.36|2143.09|2134.39|2143.03|2134.33|15
1626047910000|2021-07-11 23:58:30|2143.03|2134.33|2143.15|2134.45|2143.22|2134.52|2143.03|2134.33|27
1626047920000|2021-07-11 23:58:40|2143.17|2134.47|2143.22|2134.52|2143.25|2134.55|2143.06|2134.36|24
1626047930000|2021-07-11 23:58:50|2143.23|2134.53|2143.31|2134.61|2143.31|2134.61|2143.2|2134.5|18
1626047940000|2021-07-11 23:59:00|2143.36|2134.66|2143.47|2134.77|2143.61|2134.91|2143.28|2134.58|26
1626047950000|2021-07-11 23:59:10|2143.46|2134.76|2143.21|2134.51|2143.48|2134.78|2143.21|2134.51|11
1626047960000|2021-07-11 23:59:20|2143.17|2134.47|2143.23|2134.53|2143.23|2134.53|2143.13|2134.43|21
1626047970000|2021-07-11 23:59:30|2143.22|2134.52|2143.57|2134.87|2143.57|2134.87|2143.22|2134.52|18
1626047980000|2021-07-11 23:59:40|2143.73|2135.03|2144.09|2135.39|2144.15|2135.45|2143.67|2134.97|24
1626047990000|2021-07-11 23:59:50|2144.1|2135.4|2144.95|2136.25|2144.99|2136.29|2143.95|2135.25|28
1626048000000|2021-07-12 00:00:00|2144.89|2136.19|2144.26|2135.56|2145.47|2136.77|2144.04|2135.34|37
1626048010000|2021-07-12 00:00:10|2144.3|2135.6|2144.33|2135.63|2144.46|2135.76|2144.18|2135.48|25
1626048020000|2021-07-12 00:00:20|2144.31|2135.61|2143.95|2135.25|2144.4|2135.7|2143.83|2135.13|32
1626048030000|2021-07-12 00:00:30|2143.94|2135.24|2143.94|2135.24|2144.03|2135.33|2143.79|2135.09|29
1626048040000|2021-07-12 00:00:40|2143.96|2135.26|2144.01|2135.31|2144.25|2135.55|2143.96|2135.26|26
1626048050000|2021-07-12 00:00:50|2144|2135.3|2143.11|2134.41|2144.02|2135.32|2143.11|2134.41|23
1626048060000|2021-07-12 00:01:00|2143.12|2134.42|2142.9|2134.2|2143.12|2134.42|2142.88|2134.18|13
1626048070000|2021-07-12 00:01:10|2142.94|2134.24|2142.87|2134.17|2142.99|2134.29|2142.81|2134.11|22
1626048080000|2021-07-12 00:01:20|2142.82|2134.12|2142.83|2134.13|2142.99|2134.29|2142.73|2134.03|14
1626048090000|2021-07-12 00:01:30|2142.82|2134.12|2141.93|2133.23|2142.82|2134.12|2141.93|2133.23|23
1626048100000|2021-07-12 00:01:40|2141.94|2133.24|2141.16|2132.46|2141.94|2133.24|2141.1|2132.4|33
1626048110000|2021-07-12 00:01:50|2141.14|2132.44|2140.87|2132.17|2141.2|2132.5|2140.78|2132.08|16
1626048120000|2021-07-12 00:02:00|2140.86|2132.16|2139.39|2130.69|2140.92|2132.22|2139.32|2130.62|23
1626048130000|2021-07-12 00:02:10|2139.36|2130.66|2138.69|2129.99|2139.38|2130.68|2138.69|2129.99|26
1626048140000|2021-07-12 00:02:20|2138.89|2130.19|2139.77|2131.07|2140.67|2131.97|2138.89|2130.19|29
1626048150000|2021-07-12 00:02:30|2139.76|2131.06|2139.21|2130.51|2139.76|2131.06|2139.19|2130.49|17
1626048160000|2021-07-12 00:02:40|2139.18|2130.48|2139.84|2131.14|2139.84|2131.14|2139.09|2130.39|26
1626048170000|2021-07-12 00:02:50|2139.85|2131.15|2139.23|2130.53|2140.22|2131.52|2139.23|2130.53|30
1626048180000|2021-07-12 00:03:00|2139.18|2130.48|2139.76|2131.06|2139.77|2131.07|2139.17|2130.47|34
1626048190000|2021-07-12 00:03:10|2139.78|2131.08|2139.07|2130.37|2139.78|2131.08|2138.84|2130.14|32
1626048200000|2021-07-12 00:03:20|2139.09|2130.39|2139.03|2130.33|2139.09|2130.39|2138.27|2129.57|29
1626048210000|2021-07-12 00:03:30|2139.14|2130.44|2140.05|2131.35|2140.12|2131.42|2139.05|2130.35|36
1626048220000|2021-07-12 00:03:40|2140.06|2131.36|2140.93|2132.23|2140.95|2132.25|2139.9|2131.2|33
1626048230000|2021-07-12 00:03:50|2140.94|2132.24|2143.16|2134.46|2143.18|2134.48|2140.94|2132.24|32
1626048240000|2021-07-12 00:04:00|2143.07|2134.37|2142.77|2134.07|2143.15|2134.45|2142.16|2133.46|35
1626048250000|2021-07-12 00:04:10|2142.78|2134.08|2143.31|2134.61|2143.36|2134.66|2142.59|2133.89|33
1626048260000|2021-07-12 00:04:20|2143.33|2134.63|2143.03|2134.33|2143.43|2134.73|2142.72|2134.02|32
1626048270000|2021-07-12 00:04:30|2142.93|2134.23|2144.36|2135.66|2144.62|2135.92|2142.93|2134.23|38
1626048280000|2021-07-12 00:04:40|2144.03|2135.33|2146.06|2137.36|2146.68|2137.98|2144.03|2135.33|33
1626048290000|2021-07-12 00:04:50|2146.1|2137.4|2145.66|2136.96|2146.25|2137.55|2145.6|2136.9|36
1626048300000|2021-07-12 00:05:00|2145.67|2136.97|2146.21|2137.51|2146.28|2137.58|2145.16|2136.46|37
1626048310000|2021-07-12 00:05:10|2146.18|2137.48|2145.38|2136.68|2146.27|2137.57|2145.38|2136.68|27
1626048320000|2021-07-12 00:05:20|2145.36|2136.66|2144.27|2135.57|2145.44|2136.74|2144.23|2135.53|26
1626048330000|2021-07-12 00:05:30|2144.2|2135.5|2143.45|2134.75|2144.39|2135.69|2143.28|2134.58|32
1626048340000|2021-07-12 00:05:40|2143.46|2134.76|2143.42|2134.72|2143.55|2134.85|2143.22|2134.52|31
1626048350000|2021-07-12 00:05:50|2143.37|2134.67|2143.14|2134.44|2143.45|2134.75|2143.14|2134.44|13
1626048360000|2021-07-12 00:06:00|2143.07|2134.37|2142.62|2133.92|2143.07|2134.37|2142.56|2133.86|16
1626048370000|2021-07-12 00:06:10|2142.65|2133.95|2141.51|2132.81|2142.75|2134.05|2141.45|2132.75|24
1626048380000|2021-07-12 00:06:20|2141.5|2132.8|2140.65|2131.95|2141.5|2132.8|2140.55|2131.85|20
1626048390000|2021-07-12 00:06:30|2140.62|2131.92|2140.73|2132.03|2140.74|2132.04|2140.61|2131.91|14
1626048400000|2021-07-12 00:06:40|2140.72|2132.02|2139.94|2131.24|2140.73|2132.03|2139.85|2131.15|29
1626048410000|2021-07-12 00:06:50|2139.91|2131.21|2139.9|2131.2|2139.97|2131.27|2139.77|2131.07|21
1626048420000|2021-07-12 00:07:00|2139.88|2131.18|2138.52|2129.82|2139.88|2131.18|2138.5|2129.8|24
1626048430000|2021-07-12 00:07:10|2138.5|2129.8|2137.5|2128.8|2138.51|2129.81|2137.48|2128.78|29
1626048440000|2021-07-12 00:07:20|2137.51|2128.81|2137.68|2128.98|2137.68|2128.98|2137.49|2128.79|24
1626048450000|2021-07-12 00:07:30|2137.69|2128.99|2138.44|2129.74|2138.98|2130.28|2137.69|2128.99|30
1626048460000|2021-07-12 00:07:40|2138.43|2129.73|2138.7|2130|2139.02|2130.32|2138.3|2129.6|35
1626048470000|2021-07-12 00:07:50|2138.78|2130.08|2138.78|2130.08|2138.86|2130.16|2138.72|2130.02|32
1626048480000|2021-07-12 00:08:00|2138.77|2130.07|2139.12|2130.42|2139.45|2130.75|2138.76|2130.06|29
1626048490000|2021-07-12 00:08:10|2139.13|2130.43|2139.27|2130.57|2139.29|2130.59|2138.83|2130.13|35
1626048500000|2021-07-12 00:08:20|2139.19|2130.49|2138.7|2130|2139.19|2130.49|2138.59|2129.89|27
1626048510000|2021-07-12 00:08:30|2138.65|2129.95|2138.46|2129.76|2138.72|2130.02|2138.38|2129.68|18
1626048520000|2021-07-12 00:08:40|2138.33|2129.63|2138.49|2129.79|2138.56|2129.86|2138.33|2129.63|10
1626048530000|2021-07-12 00:08:50|2138.48|2129.78|2137.68|2128.98|2138.51|2129.81|2137.68|2128.98|26
1626048540000|2021-07-12 00:09:00|2137.7|2129|2138.79|2130.09|2138.95|2130.25|2137.7|2129|29
1626048550000|2021-07-12 00:09:10|2138.71|2130.01|2138.49|2129.79|2138.73|2130.03|2138.49|2129.79|17
1626048560000|2021-07-12 00:09:20|2138.54|2129.84|2138.54|2129.84|2138.58|2129.88|2138.45|2129.75|28
1626048570000|2021-07-12 00:09:30|2138.53|2129.83|2138.58|2129.88|2138.69|2129.99|2138.21|2129.51|35
1626048580000|2021-07-12 00:09:40|2138.49|2129.79|2138.61|2129.91|2138.72|2130.02|2138.36|2129.66|32
1626048590000|2021-07-12 00:09:50|2138.63|2129.93|2139.71|2131.01|2139.81|2131.11|2138.58|2129.88|27
1626048600000|2021-07-12 00:10:00|2139.7|2131|2138.34|2129.64|2139.7|2131|2138.23|2129.53|27
1626048610000|2021-07-12 00:10:10|2138.21|2129.51|2138.3|2129.6|2138.41|2129.71|2138.09|2129.39|34
1626048620000|2021-07-12 00:10:20|2138.31|2129.61|2135.85|2127.15|2138.31|2129.61|2135.85|2127.15|24
1626048630000|2021-07-12 00:10:30|2135.68|2126.98|2135.21|2126.51|2135.84|2127.14|2135.18|2126.48|15
1626048640000|2021-07-12 00:10:40|2135.22|2126.52|2134.02|2125.32|2135.22|2126.52|2133.59|2124.89|29
1626048650000|2021-07-12 00:10:50|2134.05|2125.35|2132.92|2124.22|2134.06|2125.36|2132.9|2124.2|28
1626048660000|2021-07-12 00:11:00|2132.99|2124.29|2132.29|2123.59|2133.74|2125.04|2131.93|2123.23|30
1626048670000|2021-07-12 00:11:10|2132.19|2123.49|2132.51|2123.81|2132.64|2123.94|2131.98|2123.28|30
1626048680000|2021-07-12 00:11:20|2132.7|2124|2132.09|2123.39|2132.94|2124.24|2131.98|2123.28|27
1626048690000|2021-07-12 00:11:30|2132.08|2123.38|2132.09|2123.39|2132.85|2124.15|2131.94|2123.24|24
1626048700000|2021-07-12 00:11:40|2132.14|2123.44|2133.8|2125.1|2134.59|2125.89|2132.14|2123.44|36
1626048710000|2021-07-12 00:11:50|2133.72|2125.02|2132.22|2123.52|2133.8|2125.1|2132.14|2123.44|24
1626048720000|2021-07-12 00:12:00|2132.19|2123.49|2132.64|2123.94|2133.76|2125.06|2132.19|2123.49|34
1626048730000|2021-07-12 00:12:10|2132.42|2123.72|2132.26|2123.56|2132.46|2123.76|2131.81|2123.11|31
1626048740000|2021-07-12 00:12:20|2132.25|2123.55|2131.43|2122.73|2132.35|2123.65|2130.54|2121.84|32
1626048750000|2021-07-12 00:12:30|2131.44|2122.74|2130.57|2121.87|2131.6|2122.9|2130.57|2121.87|32
1626048760000|2021-07-12 00:12:40|2130.6|2121.9|2132.55|2123.85|2132.55|2123.85|2130.53|2121.83|36
1626048770000|2021-07-12 00:12:50|2132.58|2123.88|2131.39|2122.69|2133.08|2124.38|2131.15|2122.45|30
1626048780000|2021-07-12 00:13:00|2131.36|2122.66|2131.34|2122.64|2132.33|2123.63|2131.08|2122.38|24
1626048790000|2021-07-12 00:13:10|2131.29|2122.59|2131.15|2122.45|2131.29|2122.59|2131.15|2122.45|10
1626048800000|2021-07-12 00:13:20|2131.16|2122.46|2132.78|2124.08|2132.91|2124.21|2131.13|2122.43|29
1626048810000|2021-07-12 00:13:30|2132.79|2124.09|2132.65|2123.95|2132.83|2124.13|2132.3|2123.6|29
1626048820000|2021-07-12 00:13:40|2132.66|2123.96|2132.02|2123.32|2132.71|2124.01|2131.86|2123.16|23
1626048830000|2021-07-12 00:13:50|2131.77|2123.07|2131.83|2123.13|2132.05|2123.35|2131.77|2123.07|17
1626048840000|2021-07-12 00:14:00|2132.19|2123.49|2132.67|2123.97|2132.76|2124.06|2132.17|2123.47|30
1626048850000|2021-07-12 00:14:10|2132.69|2123.99|2133.1|2124.4|2133.16|2124.46|2132.64|2123.94|33
1626048860000|2021-07-12 00:14:20|2133.11|2124.41|2133|2124.3|2133.11|2124.41|2132.89|2124.19|18
1626048870000|2021-07-12 00:14:30|2132.99|2124.29|2133.44|2124.74|2133.44|2124.74|2132.89|2124.19|14
1626048880000|2021-07-12 00:14:40|2133.34|2124.64|2132.89|2124.19|2133.66|2124.96|2132.89|2124.19|18
1626048890000|2021-07-12 00:14:50|2132.96|2124.26|2133.56|2124.86|2133.56|2124.86|2132.96|2124.26|12
1626048900000|2021-07-12 00:15:00|2133.49|2124.79|2132.89|2124.19|2133.49|2124.79|2132.78|2124.08|14
1626048910000|2021-07-12 00:15:10|2132.85|2124.15|2132.24|2123.54|2132.85|2124.15|2132.07|2123.37|18
1626048920000|2021-07-12 00:15:20|2132.28|2123.58|2131.82|2123.12|2132.28|2123.58|2131.78|2123.08|11
1626048930000|2021-07-12 00:15:30|2131.86|2123.16|2132.55|2123.85|2132.55|2123.85|2131.83|2123.13|21
1626048940000|2021-07-12 00:15:40|2132.61|2123.91|2133.75|2125.05|2133.92|2125.22|2132.57|2123.87|24
1626048950000|2021-07-12 00:15:50|2133.66|2124.96|2134.26|2125.56|2134.42|2125.72|2133.66|2124.96|23
1626048960000|2021-07-12 00:16:00|2134.27|2125.57|2134.76|2126.06|2134.83|2126.13|2134.27|2125.57|24
1626048970000|2021-07-12 00:16:10|2134.8|2126.1|2135.02|2126.32|2135.02|2126.32|2134.65|2125.95|23
1626048980000|2021-07-12 00:16:20|2135.18|2126.48|2135.06|2126.36|2135.21|2126.51|2134.99|2126.29|20
1626048990000|2021-07-12 00:16:30|2135.05|2126.35|2135.07|2126.37|2135.1|2126.4|2135.02|2126.32|10
1626049000000|2021-07-12 00:16:40|2134.99|2126.29|2136.85|2128.15|2136.89|2128.19|2134.99|2126.29|26
1626049010000|2021-07-12 00:16:50|2136.81|2128.11|2136.42|2127.72|2136.81|2128.11|2135.84|2127.14|31
1626049020000|2021-07-12 00:17:00|2136.41|2127.71|2136.49|2127.79|2136.81|2128.11|2136.31|2127.61|32
1626049030000|2021-07-12 00:17:10|2136.47|2127.77|2136.03|2127.33|2136.47|2127.77|2135.99|2127.29|23
1626049040000|2021-07-12 00:17:20|2135.67|2126.97|2135.81|2127.11|2135.94|2127.24|2135.67|2126.97|16
1626049050000|2021-07-12 00:17:30|2135.8|2127.1|2135.09|2126.39|2135.8|2127.1|2135.09|2126.39|16
1626049060000|2021-07-12 00:17:40|2135.03|2126.33|2134.96|2126.26|2135.03|2126.33|2134.9|2126.2|13
1626049070000|2021-07-12 00:17:50|2135.01|2126.31|2135.79|2127.09|2135.87|2127.17|2135.01|2126.31|24
1626049080000|2021-07-12 00:18:00|2135.59|2126.89|2136.94|2128.24|2137.01|2128.31|2135.59|2126.89|26
1626049090000|2021-07-12 00:18:10|2136.85|2128.15|2135.75|2127.05|2136.93|2128.23|2135.71|2127.01|35
1626049100000|2021-07-12 00:18:20|2135.79|2127.09|2135.8|2127.1|2135.81|2127.11|2135.76|2127.06|17
1626049110000|2021-07-12 00:18:30|2135.81|2127.11|2134.87|2126.17|2135.88|2127.18|2134.87|2126.17|21
1626049120000|2021-07-12 00:18:40|2134.89|2126.19|2135.1|2126.4|2135.12|2126.42|2134.79|2126.09|11
1626049130000|2021-07-12 00:18:50|2135.06|2126.36|2135.21|2126.51|2135.53|2126.83|2134.94|2126.24|16
1626049140000|2021-07-12 00:19:00|2135.2|2126.5|2135.27|2126.57|2135.45|2126.75|2134.97|2126.27|27
1626049150000|2021-07-12 00:19:10|2135.15|2126.45|2135.33|2126.63|2135.49|2126.79|2135.15|2126.45|16
1626049160000|2021-07-12 00:19:20|2135.34|2126.64|2136.14|2127.44|2136.18|2127.48|2135.19|2126.49|28
1626049170000|2021-07-12 00:19:30|2136.1|2127.4|2135.61|2126.91|2136.48|2127.78|2135.58|2126.88|30
1626049180000|2021-07-12 00:19:40|2135.56|2126.86|2135.38|2126.68|2135.65|2126.95|2135.37|2126.67|28
1626049190000|2021-07-12 00:19:50|2135.4|2126.7|2135.63|2126.93|2135.63|2126.93|2135.38|2126.68|10
1626049200000|2021-07-12 00:20:00|2135.57|2126.87|2135.22|2126.52|2135.67|2126.97|2135.22|2126.52|30
1626049210000|2021-07-12 00:20:10|2135.19|2126.49|2135.33|2126.63|2135.45|2126.75|2135.08|2126.38|22
1626049220000|2021-07-12 00:20:20|2135.35|2126.65|2135.32|2126.62|2135.36|2126.66|2135.32|2126.62|7
1626049230000|2021-07-12 00:20:30|2135.31|2126.61|2135.51|2126.81|2135.59|2126.89|2135.31|2126.61|24
1626049240000|2021-07-12 00:20:40|2135.5|2126.8|2135.55|2126.85|2135.55|2126.85|2135.47|2126.77|26
1626049250000|2021-07-12 00:20:50|2135.53|2126.83|2136.34|2127.64|2136.39|2127.69|2135.53|2126.83|20
1626049260000|2021-07-12 00:21:00|2136.27|2127.57|2135.08|2126.38|2136.28|2127.58|2135|2126.3|31
1626049270000|2021-07-12 00:21:10|2135.11|2126.41|2134.92|2126.22|2135.32|2126.62|2134.86|2126.16|26
1626049280000|2021-07-12 00:21:20|2134.91|2126.21|2134.32|2125.62|2134.99|2126.29|2134.32|2125.62|23
1626049290000|2021-07-12 00:21:30|2134.3|2125.6|2133.11|2124.41|2134.3|2125.6|2132.9|2124.2|28
1626049300000|2021-07-12 00:21:40|2133.06|2124.36|2133.05|2124.35|2133.17|2124.47|2132.87|2124.17|18
1626049310000|2021-07-12 00:21:50|2133|2124.3|2133.78|2125.08|2133.84|2125.14|2132.96|2124.26|19
1626049320000|2021-07-12 00:22:00|2133.8|2125.1|2132.7|2124|2133.94|2125.24|2132.57|2123.87|21
1626049330000|2021-07-12 00:22:10|2132.55|2123.85|2133.09|2124.39|2133.1|2124.4|2131.94|2123.24|20
1626049340000|2021-07-12 00:22:20|2133.15|2124.45|2132.72|2124.02|2133.16|2124.46|2132.22|2123.52|28
1626049350000|2021-07-12 00:22:30|2132.77|2124.07|2133.37|2124.67|2133.44|2124.74|2132.69|2123.99|32
1626049360000|2021-07-12 00:22:40|2133.34|2124.64|2134.33|2125.63|2134.35|2125.65|2133.34|2124.64|35
1626049370000|2021-07-12 00:22:50|2134.34|2125.64|2134.76|2126.06|2135.62|2126.92|2134.34|2125.64|36
1626049380000|2021-07-12 00:23:00|2134.75|2126.05|2134.02|2125.32|2134.79|2126.09|2134.02|2125.32|35
1626049390000|2021-07-12 00:23:10|2134.03|2125.33|2134.39|2125.69|2134.45|2125.75|2133.98|2125.28|22
1626049400000|2021-07-12 00:23:20|2134.55|2125.85|2135.38|2126.68|2135.49|2126.79|2134.5|2125.8|32
1626049410000|2021-07-12 00:23:30|2135.37|2126.67|2135.67|2126.97|2135.75|2127.05|2135.37|2126.67|31
1626049420000|2021-07-12 00:23:40|2135.69|2126.99|2135.74|2127.04|2135.75|2127.05|2135.69|2126.99|16
1626049430000|2021-07-12 00:23:50|2135.73|2127.03|2135.67|2126.97|2135.73|2127.03|2134.87|2126.17|34
1626049440000|2021-07-12 00:24:00|2135.79|2127.09|2135.09|2126.39|2135.97|2127.27|2134.94|2126.24|32
1626049450000|2021-07-12 00:24:10|2135.08|2126.38|2134.52|2125.82|2135.17|2126.47|2134.49|2125.79|33
1626049460000|2021-07-12 00:24:20|2134.51|2125.81|2135.65|2126.95|2135.65|2126.95|2134.49|2125.79|33
1626049470000|2021-07-12 00:24:30|2135.72|2127.02|2136.04|2127.34|2136.04|2127.34|2135.72|2127.02|25
1626049480000|2021-07-12 00:24:40|2136.13|2127.43|2136.19|2127.49|2136.45|2127.75|2135.98|2127.28|32
1626049490000|2021-07-12 00:24:50|2135.85|2127.15|2136.13|2127.43|2136.26|2127.56|2135.82|2127.12|32
1626049500000|2021-07-12 00:25:00|2136.1|2127.4|2136.27|2127.57|2136.27|2127.57|2136|2127.3|31
1626049510000|2021-07-12 00:25:10|2136.3|2127.6|2136.39|2127.69|2136.42|2127.72|2136.29|2127.59|17
1626049520000|2021-07-12 00:25:20|2136.47|2127.77|2136.53|2127.83|2136.53|2127.83|2136.34|2127.64|21
1626049530000|2021-07-12 00:25:30|2136.52|2127.82|2136.27|2127.57|2136.68|2127.98|2136.27|2127.57|22
1626049540000|2021-07-12 00:25:40|2136.65|2127.95|2136.87|2128.17|2137.65|2128.95|2136.65|2127.95|30
1626049550000|2021-07-12 00:25:50|2136.88|2128.18|2136.96|2128.26|2137.24|2128.54|2136.84|2128.14|29
1626049560000|2021-07-12 00:26:00|2137.16|2128.46|2136.9|2128.2|2137.18|2128.48|2136.36|2127.66|33
1626049570000|2021-07-12 00:26:10|2137.06|2128.36|2137.42|2128.72|2137.62|2128.92|2137.05|2128.35|35
1626049580000|2021-07-12 00:26:20|2137.41|2128.71|2137.46|2128.76|2137.6|2128.9|2137.36|2128.66|19
1626049590000|2021-07-12 00:26:30|2137.49|2128.79|2137.49|2128.79|2137.53|2128.83|2137.25|2128.55|27
1626049600000|2021-07-12 00:26:40|2137.51|2128.81|2138.41|2129.71|2138.73|2130.03|2137.5|2128.8|21
1626049610000|2021-07-12 00:26:50|2138.73|2130.03|2138.86|2130.16|2138.98|2130.28|2138.58|2129.88|28
1626049620000|2021-07-12 00:27:00|2138.9|2130.2|2137.69|2128.99|2138.9|2130.2|2137.57|2128.87|31
1626049630000|2021-07-12 00:27:10|2137.73|2129.03|2137.05|2128.35|2137.8|2129.1|2137.05|2128.35|34
1626049640000|2021-07-12 00:27:20|2137.01|2128.31|2136.66|2127.96|2137.01|2128.31|2136.58|2127.88|33
1626049650000|2021-07-12 00:27:30|2136.67|2127.97|2137.09|2128.39|2137.42|2128.72|2136.67|2127.97|31
1626049660000|2021-07-12 00:27:40|2137.01|2128.31|2137.7|2129|2137.7|2129|2136.88|2128.18|33
1626049670000|2021-07-12 00:27:50|2137.74|2129.04|2137.64|2128.94|2137.85|2129.15|2137.63|2128.93|19
1626049680000|2021-07-12 00:28:00|2137.71|2129.01|2137.6|2128.9|2137.71|2129.01|2137.5|2128.8|13
1626049690000|2021-07-12 00:28:10|2137.58|2128.88|2138.87|2130.17|2138.87|2130.17|2137.58|2128.88|30
1626049700000|2021-07-12 00:28:20|2138.79|2130.09|2138.76|2130.06|2138.86|2130.16|2138.57|2129.87|30
1626049710000|2021-07-12 00:28:30|2138.75|2130.05|2138.89|2130.19|2138.89|2130.19|2138.68|2129.98|26
1626049720000|2021-07-12 00:28:40|2138.9|2130.2|2139.17|2130.47|2139.25|2130.55|2138.9|2130.2|20
1626049730000|2021-07-12 00:28:50|2139.15|2130.45|2139.21|2130.51|2139.22|2130.52|2139.07|2130.37|30
1626049740000|2021-07-12 00:29:00|2139.25|2130.55|2139.3|2130.6|2139.33|2130.63|2139.18|2130.48|24
1626049750000|2021-07-12 00:29:10|2139.29|2130.59|2138.81|2130.11|2139.51|2130.81|2138.8|2130.1|24
1626049760000|2021-07-12 00:29:20|2138.82|2130.12|2138.81|2130.11|2138.92|2130.22|2138.75|2130.05|28
1626049770000|2021-07-12 00:29:30|2138.79|2130.09|2138.82|2130.12|2138.88|2130.18|2138.76|2130.06|28
1626049780000|2021-07-12 00:29:40|2138.8|2130.1|2139.46|2130.76|2139.46|2130.76|2138.8|2130.1|16
1626049790000|2021-07-12 00:29:50|2139.57|2130.87|2139.57|2130.87|2139.57|2130.87|2139.49|2130.79|10
1626049800000|2021-07-12 00:30:00|2139.58|2130.88|2141.25|2132.55|2141.26|2132.56|2139.5|2130.8|20
1626049810000|2021-07-12 00:30:10|2141.26|2132.56|2141.26|2132.56|2141.5|2132.8|2141|2132.3|27
1626049820000|2021-07-12 00:30:20|2141.32|2132.62|2140.77|2132.07|2141.99|2133.29|2140.09|2131.39|27
1626049830000|2021-07-12 00:30:30|2140.73|2132.03|2140.27|2131.57|2141.09|2132.39|2140.27|2131.57|32
1626049840000|2021-07-12 00:30:40|2140.24|2131.54|2140.91|2132.21|2140.91|2132.21|2140.1|2131.4|31
1626049850000|2021-07-12 00:30:50|2141.28|2132.58|2141.03|2132.33|2141.37|2132.67|2140.66|2131.96|33
1626049860000|2021-07-12 00:31:00|2141.02|2132.32|2141.02|2132.32|2141.14|2132.44|2140.93|2132.23|29
1626049870000|2021-07-12 00:31:10|2141.03|2132.33|2140.98|2132.28|2141.07|2132.37|2140.91|2132.21|28
1626049880000|2021-07-12 00:31:20|2140.97|2132.27|2140.94|2132.24|2141.04|2132.34|2140.92|2132.22|21
1626049890000|2021-07-12 00:31:30|2140.96|2132.26|2141.37|2132.67|2141.61|2132.91|2140.47|2131.77|26
1626049900000|2021-07-12 00:31:40|2141.35|2132.65|2141.06|2132.36|2141.83|2133.13|2140.94|2132.24|18
1626049910000|2021-07-12 00:31:50|2140.97|2132.27|2141.07|2132.37|2141.7|2133|2140.91|2132.21|29
1626049920000|2021-07-12 00:32:00|2141.05|2132.35|2141.88|2133.18|2141.88|2133.18|2140.78|2132.08|29
1626049930000|2021-07-12 00:32:10|2141.42|2132.72|2140.99|2132.29|2141.53|2132.83|2140.9|2132.2|33
1626049940000|2021-07-12 00:32:20|2140.98|2132.28|2140.98|2132.28|2141.05|2132.35|2140.82|2132.12|20
1626049950000|2021-07-12 00:32:30|2140.96|2132.26|2140.97|2132.27|2141.03|2132.33|2140.88|2132.18|11
1626049960000|2021-07-12 00:32:40|2141.01|2132.31|2141.27|2132.57|2141.38|2132.68|2141.01|2132.31|18
1626049970000|2021-07-12 00:32:50|2141.34|2132.64|2141.51|2132.81|2141.54|2132.84|2141.34|2132.64|17
1626049980000|2021-07-12 00:33:00|2141.56|2132.86|2141.45|2132.75|2141.56|2132.86|2141.44|2132.74|13
1626049990000|2021-07-12 00:33:10|2141.48|2132.78|2141.45|2132.75|2141.51|2132.81|2141.39|2132.69|19
1626050000000|2021-07-12 00:33:20|2141.4|2132.7|2141.33|2132.63|2141.5|2132.8|2141.33|2132.63|8
1626050010000|2021-07-12 00:33:30|2141.3|2132.6|2141.43|2132.73|2141.43|2132.73|2141.15|2132.45|30
1626050020000|2021-07-12 00:33:40|2141.51|2132.81|2142.25|2133.55|2142.35|2133.65|2141.51|2132.81|21
1626050030000|2021-07-12 00:33:50|2142.22|2133.52|2142.61|2133.91|2142.71|2134.01|2142.21|2133.51|25
1626050040000|2021-07-12 00:34:00|2142.57|2133.87|2142.06|2133.36|2142.95|2134.25|2142.06|2133.36|28
1626050050000|2021-07-12 00:34:10|2142.05|2133.35|2141.97|2133.27|2142.13|2133.43|2141.93|2133.23|21
1626050060000|2021-07-12 00:34:20|2141.95|2133.25|2142|2133.3|2142.1|2133.4|2141.8|2133.1|24
1626050070000|2021-07-12 00:34:30|2142.03|2133.33|2141.86|2133.16|2142.34|2133.64|2141.86|2133.16|30
1626050080000|2021-07-12 00:34:40|2141.92|2133.22|2142.11|2133.41|2142.11|2133.41|2141.88|2133.18|10
1626050090000|2021-07-12 00:34:50|2142.04|2133.34|2142.04|2133.34|2142.05|2133.35|2142|2133.3|16
1626050100000|2021-07-12 00:35:00|2142.03|2133.33|2141.78|2133.08|2142.04|2133.34|2141.69|2132.99|25
1626050110000|2021-07-12 00:35:10|2141.82|2133.12|2141.62|2132.92|2141.84|2133.14|2141.62|2132.92|23
1626050120000|2021-07-12 00:35:20|2141.56|2132.86|2141.58|2132.88|2141.6|2132.9|2141.45|2132.75|31
1626050130000|2021-07-12 00:35:30|2141.59|2132.89|2142.4|2133.7|2142.55|2133.85|2141.59|2132.89|19
1626050140000|2021-07-12 00:35:40|2142.46|2133.76|2142.48|2133.78|2142.56|2133.86|2142.41|2133.71|14
1626050150000|2021-07-12 00:35:50|2142.41|2133.71|2142.5|2133.8|2142.5|2133.8|2142.41|2133.71|8
1626050160000|2021-07-12 00:36:00|2142.54|2133.84|2143.04|2134.34|2143.04|2134.34|2142.54|2133.84|10
1626050170000|2021-07-12 00:36:10|2142.95|2134.25|2144.35|2135.65|2144.41|2135.71|2142.95|2134.25|31
1626050180000|2021-07-12 00:36:20|2144.37|2135.67|2144.03|2135.33|2144.37|2135.67|2143.86|2135.16|28
1626050190000|2021-07-12 00:36:30|2144.05|2135.35|2143.29|2134.59|2144.12|2135.42|2143.23|2134.53|23
1626050200000|2021-07-12 00:36:40|2143.21|2134.51|2143.76|2135.06|2143.76|2135.06|2143.21|2134.51|22
1626050210000|2021-07-12 00:36:50|2143.72|2135.02|2144.02|2135.32|2144.02|2135.32|2143.72|2135.02|13
1626050220000|2021-07-12 00:37:00|2144.01|2135.31|2143.93|2135.23|2144.04|2135.34|2143.9|2135.2|19
1626050230000|2021-07-12 00:37:10|2143.96|2135.26|2143.82|2135.12|2144.03|2135.33|2143.79|2135.09|34
1626050240000|2021-07-12 00:37:20|2143.9|2135.2|2143.61|2134.91|2143.9|2135.2|2143.6|2134.9|17
1626050250000|2021-07-12 00:37:30|2143.62|2134.92|2143.66|2134.96|2143.78|2135.08|2143.62|2134.92|21
1626050260000|2021-07-12 00:37:40|2143.7|2135|2143.57|2134.87|2143.7|2135|2143.5|2134.8|26
1626050270000|2021-07-12 00:37:50|2143.61|2134.91|2143.88|2135.18|2143.88|2135.18|2143.6|2134.9|19
1626050280000|2021-07-12 00:38:00|2143.91|2135.21|2143.74|2135.04|2143.92|2135.22|2143.74|2135.04|14
1626050290000|2021-07-12 00:38:10|2143.7|2135|2142.62|2133.92|2143.85|2135.15|2142.55|2133.85|23
1626050300000|2021-07-12 00:38:20|2142.6|2133.9|2142.42|2133.72|2142.69|2133.99|2142.42|2133.72|14
1626050310000|2021-07-12 00:38:30|2142.4|2133.7|2142.31|2133.61|2142.42|2133.72|2142.27|2133.57|20
1626050320000|2021-07-12 00:38:40|2142.35|2133.65|2142.15|2133.45|2142.49|2133.79|2142.12|2133.42|24
1626050330000|2021-07-12 00:38:50|2142.11|2133.41|2142.18|2133.48|2142.27|2133.57|2142.03|2133.33|22
1626050340000|2021-07-12 00:39:00|2142.19|2133.49|2142.2|2133.5|2142.2|2133.5|2142.03|2133.33|16
1626050350000|2021-07-12 00:39:10|2142.21|2133.51|2142.06|2133.36|2142.21|2133.51|2142.02|2133.32|13
1626050360000|2021-07-12 00:39:20|2142.03|2133.33|2141.57|2132.87|2142.03|2133.33|2141.42|2132.72|25
1626050370000|2021-07-12 00:39:30|2141.58|2132.88|2141.36|2132.66|2141.63|2132.93|2141.31|2132.61|25
1626050380000|2021-07-12 00:39:40|2141.37|2132.67|2141.41|2132.71|2141.41|2132.71|2141.24|2132.54|10
1626050390000|2021-07-12 00:39:50|2141.37|2132.67|2141.97|2133.27|2142.01|2133.31|2141.36|2132.66|27
1626050400000|2021-07-12 00:40:00|2141.99|2133.29|2141.24|2132.54|2141.99|2133.29|2141.23|2132.53|31
1626050410000|2021-07-12 00:40:10|2141.26|2132.56|2140.42|2131.72|2141.31|2132.61|2140.4|2131.7|21
1626050420000|2021-07-12 00:40:20|2140.43|2131.73|2142.12|2133.42|2142.12|2133.42|2140.31|2131.61|34
1626050430000|2021-07-12 00:40:30|2142.18|2133.48|2142.24|2133.54|2142.25|2133.55|2142.11|2133.41|25
1626050440000|2021-07-12 00:40:40|2142.21|2133.51|2141.79|2133.09|2142.28|2133.58|2141.63|2132.93|30
1626050450000|2021-07-12 00:40:50|2141.82|2133.12|2141.97|2133.27|2141.99|2133.29|2141.81|2133.11|13
1626050460000|2021-07-12 00:41:00|2141.96|2133.26|2142.23|2133.53|2142.51|2133.81|2141.96|2133.26|26
1626050470000|2021-07-12 00:41:10|2142.21|2133.51|2142.12|2133.42|2142.24|2133.54|2142.04|2133.34|26
1626050480000|2021-07-12 00:41:20|2142.11|2133.41|2142.09|2133.39|2142.52|2133.82|2142.05|2133.35|11
1626050490000|2021-07-12 00:41:30|2142.12|2133.42|2142.14|2133.44|2142.16|2133.46|2142.1|2133.4|7
1626050500000|2021-07-12 00:41:40|2142.12|2133.42|2141.84|2133.14|2142.13|2133.43|2141.84|2133.14|11
1626050510000|2021-07-12 00:41:50|2141.96|2133.26|2140.91|2132.21|2142.17|2133.47|2140.9|2132.2|25
1626050520000|2021-07-12 00:42:00|2140.98|2132.28|2140.9|2132.2|2141.37|2132.67|2140.84|2132.14|31
1626050530000|2021-07-12 00:42:10|2140.93|2132.23|2140.69|2131.99|2140.93|2132.23|2140.68|2131.98|28
1626050540000|2021-07-12 00:42:20|2140.66|2131.96|2140.31|2131.61|2140.66|2131.96|2140.31|2131.61|25
1626050550000|2021-07-12 00:42:30|2140.27|2131.57|2141.3|2132.6|2141.65|2132.95|2140.27|2131.57|30
1626050560000|2021-07-12 00:42:40|2141.22|2132.52|2141|2132.3|2141.27|2132.57|2140.68|2131.98|30
1626050570000|2021-07-12 00:42:50|2141.03|2132.33|2141.1|2132.4|2141.13|2132.43|2140.97|2132.27|22
1626050580000|2021-07-12 00:43:00|2141.09|2132.39|2140.23|2131.53|2141.12|2132.42|2140.21|2131.51|27
1626050590000|2021-07-12 00:43:10|2140.21|2131.51|2139.8|2131.1|2140.21|2131.51|2139.8|2131.1|17
1626050600000|2021-07-12 00:43:20|2139.83|2131.13|2139.42|2130.72|2139.84|2131.14|2139.42|2130.72|24
1626050610000|2021-07-12 00:43:30|2139.33|2130.63|2138.98|2130.28|2139.37|2130.67|2138.89|2130.19|20
1626050620000|2021-07-12 00:43:40|2138.93|2130.23|2139|2130.3|2139|2130.3|2138.93|2130.23|6
1626050630000|2021-07-12 00:43:50|2138.95|2130.25|2139.43|2130.73|2139.43|2130.73|2138.88|2130.18|16
1626050640000|2021-07-12 00:44:00|2139.39|2130.69|2139.89|2131.19|2139.89|2131.19|2139.39|2130.69|16
1626050650000|2021-07-12 00:44:10|2139.88|2131.18|2139.61|2130.91|2139.95|2131.25|2139.61|2130.91|17
1626050660000|2021-07-12 00:44:20|2139.47|2130.77|2139.19|2130.49|2139.47|2130.77|2139.19|2130.49|13
1626050670000|2021-07-12 00:44:30|2139.23|2130.53|2139.5|2130.8|2139.84|2131.14|2139.23|2130.53|23
1626050680000|2021-07-12 00:44:40|2139.54|2130.84|2138.74|2130.04|2139.71|2131.01|2138.74|2130.04|31
1626050690000|2021-07-12 00:44:50|2138.62|2129.92|2138.5|2129.8|2138.68|2129.98|2138.01|2129.31|26
1626050700000|2021-07-12 00:45:00|2138.46|2129.76|2136.38|2127.68|2138.6|2129.9|2136.35|2127.65|32
1626050710000|2021-07-12 00:45:10|2136.35|2127.65|2136.03|2127.33|2136.4|2127.7|2136|2127.3|15
1626050720000|2021-07-12 00:45:20|2135.93|2127.23|2136.33|2127.63|2136.36|2127.66|2135.27|2126.57|33
1626050730000|2021-07-12 00:45:30|2136.35|2127.65|2136.04|2127.34|2136.52|2127.82|2136.02|2127.32|33
1626050740000|2021-07-12 00:45:40|2136|2127.3|2135.89|2127.19|2136.02|2127.32|2135.81|2127.11|27
1626050750000|2021-07-12 00:45:50|2135.9|2127.2|2135.92|2127.22|2136.04|2127.34|2135.87|2127.17|14
1626050760000|2021-07-12 00:46:00|2135.93|2127.23|2136.9|2128.2|2136.9|2128.2|2135.93|2127.23|30
1626050770000|2021-07-12 00:46:10|2137.06|2128.36|2137.13|2128.43|2137.37|2128.67|2137.02|2128.32|23
1626050780000|2021-07-12 00:46:20|2137.21|2128.51|2136.94|2128.24|2137.21|2128.51|2136.94|2128.24|25
1626050790000|2021-07-12 00:46:30|2136.84|2128.14|2136.64|2127.94|2136.91|2128.21|2136.57|2127.87|28
1626050800000|2021-07-12 00:46:40|2136.61|2127.91|2136.6|2127.9|2136.64|2127.94|2136.53|2127.83|23
1626050810000|2021-07-12 00:46:50|2136.62|2127.92|2136.44|2127.74|2136.68|2127.98|2136.44|2127.74|26
1626050820000|2021-07-12 00:47:00|2136.47|2127.77|2136.16|2127.46|2136.57|2127.87|2136.14|2127.44|20
1626050830000|2021-07-12 00:47:10|2136.27|2127.57|2135.67|2126.97|2136.27|2127.57|2135.67|2126.97|16
1626050840000|2021-07-12 00:47:20|2135.73|2127.03|2134.95|2126.25|2135.8|2127.1|2134.95|2126.25|19
1626050850000|2021-07-12 00:47:30|2134.96|2126.26|2134.03|2125.33|2134.97|2126.27|2133.76|2125.06|26
1626050860000|2021-07-12 00:47:40|2134.09|2125.39|2134.05|2125.35|2134.1|2125.4|2133.96|2125.26|20
1626050870000|2021-07-12 00:47:50|2134.03|2125.33|2134.64|2125.94|2134.75|2126.05|2134.03|2125.33|31
1626050880000|2021-07-12 00:48:00|2134.62|2125.92|2134.36|2125.66|2134.62|2125.92|2134.14|2125.44|29
1626050890000|2021-07-12 00:48:10|2134.23|2125.53|2133.82|2125.12|2134.36|2125.66|2133.82|2125.12|21
1626050900000|2021-07-12 00:48:20|2133.85|2125.15|2134.52|2125.82|2134.52|2125.82|2133.7|2125|28
1626050910000|2021-07-12 00:48:30|2134.48|2125.78|2135.25|2126.55|2135.28|2126.58|2134.46|2125.76|25
1626050920000|2021-07-12 00:48:40|2135.26|2126.56|2133.86|2125.16|2135.26|2126.56|2133.84|2125.14|32
1626050930000|2021-07-12 00:48:50|2133.8|2125.1|2134.02|2125.32|2134.02|2125.32|2133.8|2125.1|23
1626050940000|2021-07-12 00:49:00|2134.03|2125.33|2134.5|2125.8|2134.57|2125.87|2133.96|2125.26|33
1626050950000|2021-07-12 00:49:10|2134.53|2125.83|2134.51|2125.81|2134.62|2125.92|2134.43|2125.73|32
1626050960000|2021-07-12 00:49:20|2134.52|2125.82|2134.72|2126.02|2134.72|2126.02|2134.52|2125.82|29
1626050970000|2021-07-12 00:49:30|2134.75|2126.05|2134.98|2126.28|2135.02|2126.32|2134.75|2126.05|32
1626050980000|2021-07-12 00:49:40|2135.01|2126.31|2135.01|2126.31|2135.04|2126.34|2134.86|2126.16|22
1626050990000|2021-07-12 00:49:50|2135|2126.3|2134.45|2125.75|2135|2126.3|2134.34|2125.64|16
1626051000000|2021-07-12 00:50:00|2134.44|2125.74|2134.15|2125.45|2134.46|2125.76|2134.14|2125.44|14
1626051010000|2021-07-12 00:50:10|2134.14|2125.44|2134.31|2125.61|2134.36|2125.66|2133.87|2125.17|20
1626051020000|2021-07-12 00:50:20|2134.32|2125.62|2134.4|2125.7|2134.42|2125.72|2134.32|2125.62|14
1626051030000|2021-07-12 00:50:30|2134.38|2125.68|2134.52|2125.82|2134.53|2125.83|2134.35|2125.65|25
1626051040000|2021-07-12 00:50:40|2134.62|2125.92|2134.56|2125.86|2134.7|2126|2134.56|2125.86|20
1626051050000|2021-07-12 00:50:50|2134.58|2125.88|2134.66|2125.96|2134.72|2126.02|2134.58|2125.88|20
1626051060000|2021-07-12 00:51:00|2134.75|2126.05|2134.74|2126.04|2134.75|2126.05|2134.64|2125.94|22
1626051070000|2021-07-12 00:51:10|2134.79|2126.09|2134.86|2126.16|2134.92|2126.22|2134.79|2126.09|28
1626051080000|2021-07-12 00:51:20|2134.81|2126.11|2134.6|2125.9|2134.87|2126.17|2134.6|2125.9|26
1626051090000|2021-07-12 00:51:30|2134.62|2125.92|2134.57|2125.87|2134.69|2125.99|2134.57|2125.87|26
1626051100000|2021-07-12 00:51:40|2134.56|2125.86|2134.53|2125.83|2134.59|2125.89|2134.4|2125.7|23
1626051110000|2021-07-12 00:51:50|2134.55|2125.85|2134.44|2125.74|2134.59|2125.89|2134.35|2125.65|24
1626051120000|2021-07-12 00:52:00|2134.35|2125.65|2134.91|2126.21|2134.93|2126.23|2134.31|2125.61|23
1626051130000|2021-07-12 00:52:10|2134.9|2126.2|2134.94|2126.24|2134.94|2126.24|2134.9|2126.2|2
1626051140000|2021-07-12 00:52:20|2134.9|2126.2|2134.64|2125.94|2134.9|2126.2|2134.64|2125.94|15
1626051150000|2021-07-12 00:52:30|2134.68|2125.98|2134.81|2126.11|2134.88|2126.18|2134.62|2125.92|22
1626051160000|2021-07-12 00:52:40|2134.8|2126.1|2134.78|2126.08|2134.86|2126.16|2134.72|2126.02|29
1626051170000|2021-07-12 00:52:50|2134.86|2126.16|2135.09|2126.39|2135.09|2126.39|2134.85|2126.15|17
1626051180000|2021-07-12 00:53:00|2135.31|2126.61|2134.81|2126.11|2135.47|2126.77|2134.8|2126.1|36
1626051190000|2021-07-12 00:53:10|2134.84|2126.14|2135.05|2126.35|2135.22|2126.52|2134.8|2126.1|33
1626051200000|2021-07-12 00:53:20|2135.22|2126.52|2135.13|2126.43|2135.26|2126.56|2134.98|2126.28|16
1626051210000|2021-07-12 00:53:30|2135.12|2126.42|2135.3|2126.6|2135.36|2126.66|2135.12|2126.42|22
1626051220000|2021-07-12 00:53:40|2135.32|2126.62|2135.39|2126.69|2135.62|2126.92|2135.32|2126.62|28
1626051230000|2021-07-12 00:53:50|2135.38|2126.68|2135.48|2126.78|2135.59|2126.89|2135.38|2126.68|15
1626051240000|2021-07-12 00:54:00|2135.53|2126.83|2135.79|2127.09|2136.1|2127.4|2135.53|2126.83|22
1626051250000|2021-07-12 00:54:10|2136.13|2127.43|2137.39|2128.69|2137.58|2128.88|2136.13|2127.43|31
1626051260000|2021-07-12 00:54:20|2137.42|2128.72|2137.76|2129.06|2137.8|2129.1|2137.15|2128.45|26
1626051270000|2021-07-12 00:54:30|2137.68|2128.98|2138.21|2129.51|2138.21|2129.51|2137.6|2128.9|27
1626051280000|2021-07-12 00:54:40|2138.17|2129.47|2138.12|2129.42|2138.25|2129.55|2138.08|2129.38|28
1626051290000|2021-07-12 00:54:50|2138.11|2129.41|2138.25|2129.55|2138.25|2129.55|2138.01|2129.31|24
1626051300000|2021-07-12 00:55:00|2138.27|2129.57|2136.28|2127.58|2138.27|2129.57|2136.23|2127.53|32
1626051310000|2021-07-12 00:55:10|2136.31|2127.61|2136.01|2127.31|2136.31|2127.61|2135.99|2127.29|20
1626051320000|2021-07-12 00:55:20|2136.06|2127.36|2135.83|2127.13|2136.15|2127.45|2135.68|2126.98|27
1626051330000|2021-07-12 00:55:30|2135.86|2127.16|2135.8|2127.1|2136.07|2127.37|2135.52|2126.82|18
1626051340000|2021-07-12 00:55:40|2135.93|2127.23|2136.13|2127.43|2136.26|2127.56|2135.79|2127.09|21
1626051350000|2021-07-12 00:55:50|2136.14|2127.44|2136.11|2127.41|2136.14|2127.44|2136.06|2127.36|18
1626051360000|2021-07-12 00:56:00|2136.04|2127.34|2136.13|2127.43|2136.18|2127.48|2135.98|2127.28|23
1626051370000|2021-07-12 00:56:10|2136.14|2127.44|2137|2128.3|2137.1|2128.4|2136.14|2127.44|22
1626051380000|2021-07-12 00:56:20|2136.99|2128.29|2137.26|2128.56|2137.27|2128.57|2136.99|2128.29|28
1626051390000|2021-07-12 00:56:30|2137.24|2128.54|2137.65|2128.95|2137.66|2128.96|2137.24|2128.54|31
1626051400000|2021-07-12 00:56:40|2137.62|2128.92|2137.77|2129.07|2137.8|2129.1|2137.49|2128.79|22
1626051410000|2021-07-12 00:56:50|2137.79|2129.09|2138.17|2129.47|2138.23|2129.53|2137.74|2129.04|27
1626051420000|2021-07-12 00:57:00|2138.15|2129.45|2138.46|2129.76|2138.46|2129.76|2138.15|2129.45|20
1626051430000|2021-07-12 00:57:10|2138.26|2129.56|2138.31|2129.61|2138.36|2129.66|2138.21|2129.51|20
1626051440000|2021-07-12 00:57:20|2138.62|2129.92|2138.94|2130.24|2139.11|2130.41|2138.59|2129.89|25
1626051450000|2021-07-12 00:57:30|2138.98|2130.28|2139.42|2130.72|2139.43|2130.73|2138.98|2130.28|29
1626051460000|2021-07-12 00:57:40|2139.4|2130.7|2140.03|2131.33|2140.03|2131.33|2139.39|2130.69|29
1626051470000|2021-07-12 00:57:50|2140.02|2131.32|2138.96|2130.26|2140.03|2131.33|2138.96|2130.26|17
1626051480000|2021-07-12 00:58:00|2138.95|2130.25|2138.49|2129.79|2138.95|2130.25|2138.48|2129.78|15
1626051490000|2021-07-12 00:58:10|2138.48|2129.78|2138.39|2129.69|2138.49|2129.79|2138.39|2129.69|16
1626051500000|2021-07-12 00:58:20|2138.37|2129.67|2137.82|2129.12|2138.37|2129.67|2137.76|2129.06|11
1626051510000|2021-07-12 00:58:30|2137.75|2129.05|2137.79|2129.09|2137.79|2129.09|2137.72|2129.02|4
1626051520000|2021-07-12 00:58:40|2137.76|2129.06|2137.95|2129.25|2138.05|2129.35|2137.67|2128.97|4
1626051530000|2021-07-12 00:58:50|2138.05|2129.35|2138.04|2129.34|2138.1|2129.4|2138.04|2129.34|4
1626051540000|2021-07-12 00:59:00|2138.05|2129.35|2137.49|2128.79|2138.05|2129.35|2137.38|2128.68|12
1626051550000|2021-07-12 00:59:10|2137.48|2128.78|2137.55|2128.85|2137.55|2128.85|2137.47|2128.77|15
1626051560000|2021-07-12 00:59:20|2137.56|2128.86|2137.42|2128.72|2137.57|2128.87|2137.41|2128.71|12
1626051570000|2021-07-12 00:59:30|2137.41|2128.71|2137.29|2128.59|2137.43|2128.73|2137.28|2128.58|22
1626051580000|2021-07-12 00:59:40|2137.28|2128.58|2136.55|2127.85|2137.32|2128.62|2136.55|2127.85|20
1626051590000|2021-07-12 00:59:50|2136.73|2128.03|2136.02|2127.32|2136.73|2128.03|2136.02|2127.32|28
1626051600000|2021-07-12 01:00:00|2136.03|2127.33|2135.45|2126.75|2136.05|2127.35|2135.19|2126.49|25
1626051610000|2021-07-12 01:00:10|2135.43|2126.73|2135.72|2127.02|2135.93|2127.23|2135.43|2126.73|26
1626051620000|2021-07-12 01:00:20|2135.74|2127.04|2135.74|2127.04|2135.8|2127.1|2135.67|2126.97|13
1626051630000|2021-07-12 01:00:30|2135.79|2127.09|2135.74|2127.04|2135.81|2127.11|2135.71|2127.01|20
1626051640000|2021-07-12 01:00:40|2135.79|2127.09|2136.41|2127.71|2136.49|2127.79|2135.72|2127.02|16
1626051650000|2021-07-12 01:00:50|2136.55|2127.85|2137.96|2129.26|2138.12|2129.42|2136.55|2127.85|24
1626051660000|2021-07-12 01:01:00|2137.98|2129.28|2138.01|2129.31|2138.1|2129.4|2137.9|2129.2|23
1626051670000|2021-07-12 01:01:10|2137.99|2129.29|2137.93|2129.23|2138.56|2129.86|2137.93|2129.23|21
1626051680000|2021-07-12 01:01:20|2139.15|2130.45|2139.47|2130.77|2139.5|2130.8|2139.15|2130.45|12
1626051690000|2021-07-12 01:01:30|2139.33|2130.63|2138.78|2130.08|2139.49|2130.79|2138.76|2130.06|20
1626051700000|2021-07-12 01:01:40|2138.76|2130.06|2138.37|2129.67|2138.87|2130.17|2138.35|2129.65|28
1626051710000|2021-07-12 01:01:50|2138.38|2129.68|2138.5|2129.8|2138.87|2130.17|2138.29|2129.59|16
1626051720000|2021-07-12 01:02:00|2138.35|2129.65|2137.07|2128.37|2138.35|2129.65|2137|2128.3|24
1626051730000|2021-07-12 01:02:10|2137.08|2128.38|2137.14|2128.44|2137.19|2128.49|2137.01|2128.31|20
1626051740000|2021-07-12 01:02:20|2137.13|2128.43|2136.45|2127.75|2137.13|2128.43|2136.43|2127.73|21
1626051750000|2021-07-12 01:02:30|2136.43|2127.73|2136.55|2127.85|2136.68|2127.98|2136.38|2127.68|26
1626051760000|2021-07-12 01:02:40|2136.46|2127.76|2135.05|2126.35|2136.5|2127.8|2135.05|2126.35|22
1626051770000|2021-07-12 01:02:50|2135.04|2126.34|2134.86|2126.16|2135.24|2126.54|2134.86|2126.16|21
1626051780000|2021-07-12 01:03:00|2134.89|2126.19|2134.99|2126.29|2135|2126.3|2134.89|2126.19|17
1626051790000|2021-07-12 01:03:10|2134.97|2126.27|2134.69|2125.99|2134.99|2126.29|2134.69|2125.99|25
1626051800000|2021-07-12 01:03:20|2134.7|2126|2134.46|2125.76|2134.73|2126.03|2134.41|2125.71|27
1626051810000|2021-07-12 01:03:30|2134.48|2125.78|2134.88|2126.18|2134.95|2126.25|2134.39|2125.69|23
1626051820000|2021-07-12 01:03:40|2134.89|2126.19|2132.8|2124.1|2134.89|2126.19|2132.8|2124.1|34
1626051830000|2021-07-12 01:03:50|2132.85|2124.15|2132.71|2124.01|2132.85|2124.15|2131.62|2122.92|34
1626051840000|2021-07-12 01:04:00|2132.73|2124.03|2134.67|2125.97|2134.67|2125.97|2132.73|2124.03|36
1626051850000|2021-07-12 01:04:10|2134.59|2125.89|2135.28|2126.58|2135.31|2126.61|2134.59|2125.89|32
1626051860000|2021-07-12 01:04:20|2135.27|2126.57|2135.1|2126.4|2135.27|2126.57|2135.09|2126.39|26
1626051870000|2021-07-12 01:04:30|2135.12|2126.42|2135.52|2126.82|2135.53|2126.83|2135.1|2126.4|17
1626051880000|2021-07-12 01:04:40|2135.53|2126.83|2135.84|2127.14|2136.15|2127.45|2135.49|2126.79|20
1626051890000|2021-07-12 01:04:50|2135.46|2126.76|2134.27|2125.57|2135.46|2126.76|2134.17|2125.47|29
1626051900000|2021-07-12 01:05:00|2134.25|2125.55|2133.75|2125.05|2134.42|2125.72|2133.73|2125.03|29
1626051910000|2021-07-12 01:05:10|2133.78|2125.08|2134.57|2125.87|2134.57|2125.87|2133.78|2125.08|23
1626051920000|2021-07-12 01:05:20|2134.6|2125.9|2135.21|2126.51|2135.36|2126.66|2134.6|2125.9|31
1626051930000|2021-07-12 01:05:30|2135.23|2126.53|2134.05|2125.35|2135.23|2126.53|2134.05|2125.35|32
1626051940000|2021-07-12 01:05:40|2134.07|2125.37|2134.52|2125.82|2134.79|2126.09|2134.06|2125.36|37
1626051950000|2021-07-12 01:05:50|2134.53|2125.83|2135.05|2126.35|2135.3|2126.6|2134.53|2125.83|33
1626051960000|2021-07-12 01:06:00|2135.07|2126.37|2134.98|2126.28|2135.07|2126.37|2134.86|2126.16|26
1626051970000|2021-07-12 01:06:10|2135.01|2126.31|2135.86|2127.16|2135.89|2127.19|2135.01|2126.31|29
1626051980000|2021-07-12 01:06:20|2135.92|2127.22|2135.95|2127.25|2135.99|2127.29|2135.89|2127.19|15
1626051990000|2021-07-12 01:06:30|2135.96|2127.26|2135.97|2127.27|2135.98|2127.28|2135.91|2127.21|19
1626052000000|2021-07-12 01:06:40|2136.01|2127.31|2136.09|2127.39|2136.47|2127.77|2135.97|2127.27|26
1626052010000|2021-07-12 01:06:50|2136.06|2127.36|2135.96|2127.26|2136.09|2127.39|2135.94|2127.24|25
1626052020000|2021-07-12 01:07:00|2135.98|2127.28|2135.97|2127.27|2135.99|2127.29|2135.96|2127.26|10
1626052030000|2021-07-12 01:07:10|2135.96|2127.26|2136.54|2127.84|2136.54|2127.84|2135.9|2127.2|24
1626052040000|2021-07-12 01:07:20|2136.71|2128.01|2137.9|2129.2|2137.9|2129.2|2136.71|2128.01|22
1626052050000|2021-07-12 01:07:30|2137.97|2129.27|2138.03|2129.33|2138.28|2129.58|2137.53|2128.83|20
1626052060000|2021-07-12 01:07:40|2138.05|2129.35|2137.72|2129.02|2138.27|2129.57|2137.7|2129|20
1626052070000|2021-07-12 01:07:50|2137.69|2128.99|2138.12|2129.42|2138.35|2129.65|2137.58|2128.88|30
1626052080000|2021-07-12 01:08:00|2138.05|2129.35|2137.16|2128.46|2138.14|2129.44|2136.8|2128.1|31
1626052090000|2021-07-12 01:08:10|2137.14|2128.44|2137.04|2128.34|2137.15|2128.45|2136.73|2128.03|28
1626052100000|2021-07-12 01:08:20|2137.01|2128.31|2137.37|2128.67|2137.62|2128.92|2136.85|2128.15|28
1626052110000|2021-07-12 01:08:30|2137.41|2128.71|2138.32|2129.62|2138.32|2129.62|2137.4|2128.7|29
1626052120000|2021-07-12 01:08:40|2138.1|2129.4|2137.73|2129.03|2138.26|2129.56|2137.73|2129.03|29
1626052130000|2021-07-12 01:08:50|2137.7|2129|2137.25|2128.55|2138.23|2129.53|2137.25|2128.55|25
1626052140000|2021-07-12 01:09:00|2137.3|2128.6|2137.24|2128.54|2137.42|2128.72|2137.08|2128.38|30
1626052150000|2021-07-12 01:09:10|2137.37|2128.67|2137.56|2128.86|2137.81|2129.11|2137.37|2128.67|23
1626052160000|2021-07-12 01:09:20|2137.58|2128.88|2137.54|2128.84|2137.7|2129|2137.52|2128.82|19
1626052170000|2021-07-12 01:09:30|2137.52|2128.82|2137.51|2128.81|2137.54|2128.84|2137.48|2128.78|18
1626052180000|2021-07-12 01:09:40|2137.48|2128.78|2136.93|2128.23|2137.61|2128.91|2136.89|2128.19|26
1626052190000|2021-07-12 01:09:50|2136.94|2128.24|2136.85|2128.15|2137.22|2128.52|2136.84|2128.14|28
1626052200000|2021-07-12 01:10:00|2136.83|2128.13|2136.91|2128.21|2136.92|2128.22|2136.83|2128.13|16
1626052210000|2021-07-12 01:10:10|2136.92|2128.22|2136.78|2128.08|2136.93|2128.23|2136.75|2128.05|22
1626052220000|2021-07-12 01:10:20|2136.73|2128.03|2137.16|2128.46|2137.16|2128.46|2136.11|2127.41|22
1626052230000|2021-07-12 01:10:30|2137.25|2128.55|2137.34|2128.64|2137.34|2128.64|2137.25|2128.55|24
1626052240000|2021-07-12 01:10:40|2137.33|2128.63|2137.31|2128.61|2137.35|2128.65|2137.27|2128.57|21
1626052250000|2021-07-12 01:10:50|2137.28|2128.58|2136.6|2127.9|2137.34|2128.64|2136.56|2127.86|23
1626052260000|2021-07-12 01:11:00|2136.59|2127.89|2136.81|2128.11|2136.96|2128.26|2136.59|2127.89|27
1626052270000|2021-07-12 01:11:10|2136.83|2128.13|2136.65|2127.95|2137|2128.3|2136.61|2127.91|31
1626052280000|2021-07-12 01:11:20|2136.6|2127.9|2137.11|2128.41|2137.44|2128.74|2136.54|2127.84|30
1626052290000|2021-07-12 01:11:30|2137.15|2128.45|2136.95|2128.25|2137.15|2128.45|2136.79|2128.09|28
1626052300000|2021-07-12 01:11:40|2136.96|2128.26|2136.89|2128.19|2137.15|2128.45|2136.77|2128.07|19
1626052310000|2021-07-12 01:11:50|2136.85|2128.15|2136.87|2128.17|2136.93|2128.23|2136.84|2128.14|24
1626052320000|2021-07-12 01:12:00|2136.8|2128.1|2135.4|2126.7|2136.87|2128.17|2135.29|2126.59|35
1626052330000|2021-07-12 01:12:10|2135.44|2126.74|2136.53|2127.83|2136.53|2127.83|2135.44|2126.74|31
1626052340000|2021-07-12 01:12:20|2136.64|2127.94|2136.45|2127.75|2136.68|2127.98|2136.4|2127.7|31
1626052350000|2021-07-12 01:12:30|2136.49|2127.79|2137.01|2128.31|2137.62|2128.92|2136.48|2127.78|29
1626052360000|2021-07-12 01:12:40|2137.04|2128.34|2137.19|2128.49|2137.7|2129|2136.95|2128.25|24
1626052370000|2021-07-12 01:12:50|2137.21|2128.51|2137.06|2128.36|2137.21|2128.51|2136.95|2128.25|19
1626052380000|2021-07-12 01:13:00|2136.96|2128.26|2137.4|2128.7|2137.49|2128.79|2136.96|2128.26|20
1626052390000|2021-07-12 01:13:10|2137.34|2128.64|2137.9|2129.2|2137.96|2129.26|2137.02|2128.32|31
1626052400000|2021-07-12 01:13:20|2137.91|2129.21|2137.89|2129.19|2137.95|2129.25|2137.45|2128.75|12
1626052410000|2021-07-12 01:13:30|2137.95|2129.25|2137.95|2129.25|2138.2|2129.5|2137.8|2129.1|20
1626052420000|2021-07-12 01:13:40|2137.94|2129.24|2137.67|2128.97|2137.94|2129.24|2137.45|2128.75|36
1626052430000|2021-07-12 01:13:50|2137.75|2129.05|2137.88|2129.18|2137.94|2129.24|2137.68|2128.98|20
1626052440000|2021-07-12 01:14:00|2137.85|2129.15|2137.97|2129.27|2138.23|2129.53|2137.83|2129.13|24
1626052450000|2021-07-12 01:14:10|2137.98|2129.28|2139.04|2130.34|2139.04|2130.34|2137.82|2129.12|30
1626052460000|2021-07-12 01:14:20|2138.98|2130.28|2138.79|2130.09|2139.09|2130.39|2138.76|2130.06|16
1626052470000|2021-07-12 01:14:30|2138.83|2130.13|2138.78|2130.08|2139.16|2130.46|2138.76|2130.06|24
1626052480000|2021-07-12 01:14:40|2138.86|2130.16|2140.13|2131.43|2140.24|2131.54|2138.5|2129.8|27
1626052490000|2021-07-12 01:14:50|2140.14|2131.44|2139.66|2130.96|2140.43|2131.73|2139.66|2130.96|24
1626052500000|2021-07-12 01:15:00|2139.58|2130.88|2140.66|2131.96|2140.66|2131.96|2139.31|2130.61|31
1626052510000|2021-07-12 01:15:10|2140.64|2131.94|2139.39|2130.69|2140.64|2131.94|2139.24|2130.54|32
1626052520000|2021-07-12 01:15:20|2139.4|2130.7|2139.35|2130.65|2139.51|2130.81|2139.31|2130.61|17
1626052530000|2021-07-12 01:15:30|2139.34|2130.64|2139.04|2130.34|2139.49|2130.79|2138.86|2130.16|26
1626052540000|2021-07-12 01:15:40|2139.03|2130.33|2138.62|2129.92|2139.14|2130.44|2138.4|2129.7|16
1626052550000|2021-07-12 01:15:50|2138.63|2129.93|2137.96|2129.26|2138.7|2130|2137.96|2129.26|26
1626052560000|2021-07-12 01:16:00|2138.03|2129.33|2137.96|2129.26|2138.12|2129.42|2137.87|2129.17|31
1626052570000|2021-07-12 01:16:10|2138|2129.3|2137.55|2128.85|2138|2129.3|2137.51|2128.81|30
1626052580000|2021-07-12 01:16:20|2137.53|2128.83|2137.62|2128.92|2137.65|2128.95|2137.49|2128.79|27
1626052590000|2021-07-12 01:16:30|2137.65|2128.95|2137.56|2128.86|2137.65|2128.95|2137.55|2128.85|12
1626052600000|2021-07-12 01:16:40|2137.55|2128.85|2138.23|2129.53|2138.4|2129.7|2137.55|2128.85|22
1626052610000|2021-07-12 01:16:50|2138.22|2129.52|2138.45|2129.75|2138.53|2129.83|2138.18|2129.48|33
1626052620000|2021-07-12 01:17:00|2138.49|2129.79|2138.66|2129.96|2138.66|2129.96|2138.42|2129.72|31
1626052630000|2021-07-12 01:17:10|2138.63|2129.93|2138.84|2130.14|2138.95|2130.25|2138.6|2129.9|31
1626052640000|2021-07-12 01:17:20|2138.75|2130.05|2139.03|2130.33|2139.08|2130.38|2138.75|2130.05|18
1626052650000|2021-07-12 01:17:30|2139.08|2130.38|2139.27|2130.57|2139.45|2130.75|2138.83|2130.13|33
1626052660000|2021-07-12 01:17:40|2139.32|2130.62|2139.36|2130.66|2139.64|2130.94|2139.11|2130.41|35
1626052670000|2021-07-12 01:17:50|2139.33|2130.63|2139.33|2130.63|2139.67|2130.97|2139.31|2130.61|25
1626052680000|2021-07-12 01:18:00|2139.32|2130.62|2138.72|2130.02|2139.33|2130.63|2138.67|2129.97|18
1626052690000|2021-07-12 01:18:10|2138.61|2129.91|2138.65|2129.95|2138.76|2130.06|2138.57|2129.87|10
1626052700000|2021-07-12 01:18:20|2138.72|2130.02|2138.7|2130|2138.77|2130.07|2138.65|2129.95|10
1626052710000|2021-07-12 01:18:30|2138.75|2130.05|2138.75|2130.05|2138.75|2130.05|2138.7|2130|6
1626052720000|2021-07-12 01:18:40|2138.71|2130.01|2138.44|2129.74|2138.71|2130.01|2138.38|2129.68|21
1626052730000|2021-07-12 01:18:50|2138.43|2129.73|2138.43|2129.73|2138.44|2129.74|2138.35|2129.65|17
1626052740000|2021-07-12 01:19:00|2138.44|2129.74|2138.18|2129.48|2138.44|2129.74|2138.08|2129.38|28
1626052750000|2021-07-12 01:19:10|2138.19|2129.49|2138.21|2129.51|2138.25|2129.55|2138.06|2129.36|36
1626052760000|2021-07-12 01:19:20|2138.17|2129.47|2138.15|2129.45|2138.37|2129.67|2138.13|2129.43|23
1626052770000|2021-07-12 01:19:30|2138.16|2129.46|2138.04|2129.34|2138.21|2129.51|2138.01|2129.31|24
1626052780000|2021-07-12 01:19:40|2138.07|2129.37|2137.65|2128.95|2138.09|2129.39|2137.65|2128.95|18
1626052790000|2021-07-12 01:19:50|2137.64|2128.94|2136.8|2128.1|2137.64|2128.94|2136.8|2128.1|31
1626052800000|2021-07-12 01:20:00|2136.74|2128.04|2136.43|2127.73|2136.74|2128.04|2136.15|2127.45|35
1626052810000|2021-07-12 01:20:10|2136.41|2127.71|2136.44|2127.74|2136.54|2127.84|2136.35|2127.65|28
1626052820000|2021-07-12 01:20:20|2136.41|2127.71|2136.32|2127.62|2136.44|2127.74|2136.15|2127.45|27
1626052830000|2021-07-12 01:20:30|2136.28|2127.58|2136.19|2127.49|2136.28|2127.58|2136.17|2127.47|8
1626052840000|2021-07-12 01:20:40|2136.3|2127.6|2137.5|2128.8|2137.5|2128.8|2136.29|2127.59|27
1626052850000|2021-07-12 01:20:50|2137.47|2128.77|2137.46|2128.76|2137.49|2128.79|2137.41|2128.71|13
1626052860000|2021-07-12 01:21:00|2137.45|2128.75|2137.4|2128.7|2137.51|2128.81|2137.36|2128.66|20
1626052870000|2021-07-12 01:21:10|2137.39|2128.69|2137.67|2128.97|2137.81|2129.11|2137.29|2128.59|26
1626052880000|2021-07-12 01:21:20|2137.71|2129.01|2137.92|2129.22|2137.96|2129.26|2137.51|2128.81|29
1626052890000|2021-07-12 01:21:30|2137.96|2129.26|2138.34|2129.64|2138.73|2130.03|2137.96|2129.26|23
1626052900000|2021-07-12 01:21:40|2138.33|2129.63|2138.13|2129.43|2138.69|2129.99|2138.08|2129.38|28
1626052910000|2021-07-12 01:21:50|2138.26|2129.56|2138.67|2129.97|2138.67|2129.97|2138.06|2129.36|30
1626052920000|2021-07-12 01:22:00|2138.72|2130.02|2138.6|2129.9|2138.8|2130.1|2138.3|2129.6|20
1626052930000|2021-07-12 01:22:10|2138.58|2129.88|2138.42|2129.72|2138.59|2129.89|2138.2|2129.5|22
1626052940000|2021-07-12 01:22:20|2138.5|2129.8|2138.54|2129.84|2138.58|2129.88|2138.48|2129.78|25
1626052950000|2021-07-12 01:22:30|2138.55|2129.85|2138.44|2129.74|2138.74|2130.04|2138.44|2129.74|22
1626052960000|2021-07-12 01:22:40|2138.46|2129.76|2138.54|2129.84|2138.62|2129.92|2138.31|2129.61|28
1626052970000|2021-07-12 01:22:50|2138.53|2129.83|2138.32|2129.62|2138.61|2129.91|2138.28|2129.58|25
1626052980000|2021-07-12 01:23:00|2138.26|2129.56|2138.93|2130.23|2138.93|2130.23|2138.26|2129.56|30
1626052990000|2021-07-12 01:23:10|2138.97|2130.27|2139.31|2130.61|2139.31|2130.61|2138.92|2130.22|23
1626053000000|2021-07-12 01:23:20|2139.28|2130.58|2139.17|2130.47|2139.28|2130.58|2139.12|2130.42|24
1626053010000|2021-07-12 01:23:30|2139.15|2130.45|2139.43|2130.73|2139.44|2130.74|2138.94|2130.24|29
1626053020000|2021-07-12 01:23:40|2139.29|2130.59|2140.04|2131.34|2140.04|2131.34|2139.2|2130.5|24
1626053030000|2021-07-12 01:23:50|2140.06|2131.36|2139.83|2131.13|2140.16|2131.46|2139.65|2130.95|31
1626053040000|2021-07-12 01:24:00|2139.85|2131.15|2140.34|2131.64|2140.45|2131.75|2139.85|2131.15|25
1626053050000|2021-07-12 01:24:10|2140.35|2131.65|2140.37|2131.67|2140.46|2131.76|2140.32|2131.62|23
1626053060000|2021-07-12 01:24:20|2140.4|2131.7|2140.68|2131.98|2140.69|2131.99|2140.36|2131.66|10
1626053070000|2021-07-12 01:24:30|2140.72|2132.02|2141.08|2132.38|2141.13|2132.43|2140.66|2131.96|31
1626053080000|2021-07-12 01:24:40|2141.09|2132.39|2141.3|2132.6|2141.3|2132.6|2141.04|2132.34|23
1626053090000|2021-07-12 01:24:50|2141.33|2132.63|2141.23|2132.53|2141.35|2132.65|2141.18|2132.48|25
1626053100000|2021-07-12 01:25:00|2141.22|2132.52|2141.26|2132.56|2141.45|2132.75|2141.1|2132.4|20
1626053110000|2021-07-12 01:25:10|2141.24|2132.54|2141.27|2132.57|2141.39|2132.69|2141.22|2132.52|33
1626053120000|2021-07-12 01:25:20|2141.28|2132.58|2140.64|2131.94|2141.28|2132.58|2140.63|2131.93|20
1626053130000|2021-07-12 01:25:30|2140.81|2132.11|2140.76|2132.06|2140.81|2132.11|2140.64|2131.94|26
1626053140000|2021-07-12 01:25:40|2140.74|2132.04|2141.14|2132.44|2141.39|2132.69|2140.74|2132.04|28
1626053150000|2021-07-12 01:25:50|2141.13|2132.43|2141.13|2132.43|2141.19|2132.49|2141.02|2132.32|27
1626053160000|2021-07-12 01:26:00|2141.08|2132.38|2141.25|2132.55|2141.33|2132.63|2141.08|2132.38|12
1626053170000|2021-07-12 01:26:10|2141.32|2132.62|2141.17|2132.47|2141.32|2132.62|2141.12|2132.42|27
1626053180000|2021-07-12 01:26:20|2141.16|2132.46|2141.18|2132.48|2141.27|2132.57|2141.12|2132.42|23
1626053190000|2021-07-12 01:26:30|2141.17|2132.47|2141.22|2132.52|2141.22|2132.52|2141.09|2132.39|14
1626053200000|2021-07-12 01:26:40|2141.17|2132.47|2141.16|2132.46|2141.34|2132.64|2141.14|2132.44|19
1626053210000|2021-07-12 01:26:50|2141.09|2132.39|2140.97|2132.27|2141.29|2132.59|2140.91|2132.21|18
1626053220000|2021-07-12 01:27:00|2141.01|2132.31|2140.92|2132.22|2141.01|2132.31|2140.92|2132.22|5
1626053230000|2021-07-12 01:27:10|2140.94|2132.24|2140.96|2132.26|2141.09|2132.39|2140.94|2132.24|17
1626053240000|2021-07-12 01:27:20|2140.9|2132.2|2140.72|2132.02|2140.9|2132.2|2140.64|2131.94|17
1626053250000|2021-07-12 01:27:30|2140.7|2132|2140.77|2132.07|2140.77|2132.07|2140.65|2131.95|23
1626053260000|2021-07-12 01:27:40|2140.78|2132.08|2140.71|2132.01|2140.83|2132.13|2140.69|2131.99|22
1626053270000|2021-07-12 01:27:50|2140.7|2132|2140.37|2131.67|2140.76|2132.06|2140.34|2131.64|26
1626053280000|2021-07-12 01:28:00|2140.17|2131.47|2140.44|2131.74|2140.78|2132.08|2140.17|2131.47|23
1626053290000|2021-07-12 01:28:10|2140.63|2131.93|2140.57|2131.87|2140.96|2132.26|2140.51|2131.81|21
1626053300000|2021-07-12 01:28:20|2140.56|2131.86|2140.7|2132|2140.82|2132.12|2140.38|2131.68|20
1626053310000|2021-07-12 01:28:30|2140.68|2131.98|2141.52|2132.82|2141.52|2132.82|2140.68|2131.98|29
1626053320000|2021-07-12 01:28:40|2141.48|2132.78|2141.3|2132.6|2141.48|2132.78|2141.17|2132.47|22
1626053330000|2021-07-12 01:28:50|2141.25|2132.55|2141.41|2132.71|2141.48|2132.78|2141.21|2132.51|15
1626053340000|2021-07-12 01:29:00|2141.42|2132.72|2141.48|2132.78|2141.54|2132.84|2141.38|2132.68|22
1626053350000|2021-07-12 01:29:10|2141.46|2132.76|2141.45|2132.75|2141.54|2132.84|2141.41|2132.71|15
1626053360000|2021-07-12 01:29:20|2141.46|2132.76|2141.31|2132.61|2141.46|2132.76|2141.2|2132.5|30
1626053370000|2021-07-12 01:29:30|2141.41|2132.71|2141.74|2133.04|2141.74|2133.04|2141.37|2132.67|21
1626053380000|2021-07-12 01:29:40|2141.83|2133.13|2142.09|2133.39|2142.09|2133.39|2141.67|2132.97|34
1626053390000|2021-07-12 01:29:50|2141.96|2133.26|2141.97|2133.27|2142.03|2133.33|2141.89|2133.19|17
1626053400000|2021-07-12 01:30:00|2141.98|2133.28|2141.97|2133.27|2142.02|2133.32|2141.66|2132.96|32
1626053410000|2021-07-12 01:30:10|2141.96|2133.26|2141.43|2132.73|2141.96|2133.26|2141.43|2132.73|22
1626053420000|2021-07-12 01:30:20|2141.41|2132.71|2140.9|2132.2|2141.42|2132.72|2140.79|2132.09|14
1626053430000|2021-07-12 01:30:30|2140.88|2132.18|2140.69|2131.99|2140.96|2132.26|2140.69|2131.99|16
1626053440000|2021-07-12 01:30:40|2140.67|2131.97|2140.54|2131.84|2140.73|2132.03|2140.54|2131.84|17
1626053450000|2021-07-12 01:30:50|2140.6|2131.9|2140.62|2131.92|2140.72|2132.02|2140.52|2131.82|20
1626053460000|2021-07-12 01:31:00|2140.63|2131.93|2140.65|2131.95|2140.69|2131.99|2140.58|2131.88|25
1626053470000|2021-07-12 01:31:10|2140.64|2131.94|2141.32|2132.62|2141.43|2132.73|2140.63|2131.93|21
1626053480000|2021-07-12 01:31:20|2141.31|2132.61|2141.41|2132.71|2141.5|2132.8|2141.2|2132.5|26
1626053490000|2021-07-12 01:31:30|2141.37|2132.67|2141.32|2132.62|2141.37|2132.67|2141.27|2132.57|20
1626053500000|2021-07-12 01:31:40|2141.28|2132.58|2141.19|2132.49|2141.31|2132.61|2141.19|2132.49|18
1626053510000|2021-07-12 01:31:50|2141.16|2132.46|2141.19|2132.49|2141.23|2132.53|2141.16|2132.46|10
1626053520000|2021-07-12 01:32:00|2141.18|2132.48|2141.14|2132.44|2141.27|2132.57|2141.14|2132.44|15
1626053530000|2021-07-12 01:32:10|2141.15|2132.45|2141.1|2132.4|2141.18|2132.48|2141.05|2132.35|25
1626053540000|2021-07-12 01:32:20|2141.09|2132.39|2140.77|2132.07|2141.19|2132.49|2140.71|2132.01|19
1626053550000|2021-07-12 01:32:30|2140.75|2132.05|2140.78|2132.08|2140.82|2132.12|2140.71|2132.01|20
1626053560000|2021-07-12 01:32:40|2140.77|2132.07|2140.78|2132.08|2140.92|2132.22|2140.77|2132.07|25
1626053570000|2021-07-12 01:32:50|2140.8|2132.1|2140.69|2131.99|2140.83|2132.13|2140.69|2131.99|19
1626053580000|2021-07-12 01:33:00|2140.7|2132|2140.7|2132|2140.73|2132.03|2140.66|2131.96|21
1626053590000|2021-07-12 01:33:10|2140.69|2131.99|2141.46|2132.76|2141.52|2132.82|2140.66|2131.96|26
1626053600000|2021-07-12 01:33:20|2141.5|2132.8|2141.03|2132.33|2141.74|2133.04|2140.99|2132.29|26
1626053610000|2021-07-12 01:33:30|2141.04|2132.34|2141.04|2132.34|2141.09|2132.39|2140.92|2132.22|14
1626053620000|2021-07-12 01:33:40|2141.07|2132.37|2141.17|2132.47|2141.17|2132.47|2140.79|2132.09|14
1626053630000|2021-07-12 01:33:50|2141.16|2132.46|2141.57|2132.87|2141.65|2132.95|2141.06|2132.36|26
1626053640000|2021-07-12 01:34:00|2141.52|2132.82|2141.32|2132.62|2141.52|2132.82|2141.28|2132.58|27
1626053650000|2021-07-12 01:34:10|2141.28|2132.58|2141.13|2132.43|2141.28|2132.58|2141.12|2132.42|19
1626053660000|2021-07-12 01:34:20|2141.12|2132.42|2141.13|2132.43|2141.16|2132.46|2141.1|2132.4|25
1626053670000|2021-07-12 01:34:30|2141.12|2132.42|2141.09|2132.39|2141.15|2132.45|2141.08|2132.38|26
1626053680000|2021-07-12 01:34:40|2141.1|2132.4|2141.35|2132.65|2141.45|2132.75|2141.1|2132.4|21
1626053690000|2021-07-12 01:34:50|2141.26|2132.56|2141.15|2132.45|2141.26|2132.56|2141.02|2132.32|24
1626053700000|2021-07-12 01:35:00|2141.14|2132.44|2140.77|2132.07|2141.16|2132.46|2140.74|2132.04|19
1626053710000|2021-07-12 01:35:10|2140.78|2132.08|2141.27|2132.57|2141.41|2132.71|2140.78|2132.08|15
1626053720000|2021-07-12 01:35:20|2141.12|2132.42|2140.77|2132.07|2141.22|2132.52|2140.69|2131.99|28
1626053730000|2021-07-12 01:35:30|2140.78|2132.08|2140.88|2132.18|2140.88|2132.18|2140.74|2132.04|15
1626053740000|2021-07-12 01:35:40|2140.84|2132.14|2140.83|2132.13|2140.96|2132.26|2140.82|2132.12|13
1626053750000|2021-07-12 01:35:50|2140.82|2132.12|2140.86|2132.16|2140.87|2132.17|2140.82|2132.12|10
1626053760000|2021-07-12 01:36:00|2140.83|2132.13|2140.81|2132.11|2140.95|2132.25|2140.81|2132.11|11
1626053770000|2021-07-12 01:36:10|2140.82|2132.12|2140.78|2132.08|2140.82|2132.12|2140.78|2132.08|2
1626053780000|2021-07-12 01:36:20|2140.86|2132.16|2140.86|2132.16|2140.86|2132.16|2140.86|2132.16|1
1626053790000|2021-07-12 01:36:30|2140.88|2132.18|2140.72|2132.02|2140.88|2132.18|2140.72|2132.02|4
1626053800000|2021-07-12 01:36:40|2140.62|2131.92|2140.48|2131.78|2140.62|2131.92|2140.46|2131.76|10
1626053810000|2021-07-12 01:36:50|2140.45|2131.75|2140.42|2131.72|2140.48|2131.78|2140.41|2131.71|17
1626053820000|2021-07-12 01:37:00|2140.43|2131.73|2138.82|2130.12|2140.43|2131.73|2138.82|2130.12|28
1626053830000|2021-07-12 01:37:10|2138.83|2130.13|2138.19|2129.49|2138.83|2130.13|2138.13|2129.43|28
1626053840000|2021-07-12 01:37:20|2138.18|2129.48|2138.21|2129.51|2138.23|2129.53|2138.15|2129.45|14
1626053850000|2021-07-12 01:37:30|2138.2|2129.5|2138.2|2129.5|2138.22|2129.52|2138.19|2129.49|11
1626053860000|2021-07-12 01:37:40|2138.19|2129.49|2137.93|2129.23|2138.21|2129.51|2137.91|2129.21|20
1626053870000|2021-07-12 01:37:50|2137.94|2129.24|2138.11|2129.41|2138.23|2129.53|2137.9|2129.2|20
1626053880000|2021-07-12 01:38:00|2138.1|2129.4|2137.84|2129.14|2138.15|2129.45|2137.84|2129.14|23
1626053890000|2021-07-12 01:38:10|2137.86|2129.16|2138.05|2129.35|2138.13|2129.43|2137.77|2129.07|25
1626053900000|2021-07-12 01:38:20|2138.06|2129.36|2138.05|2129.35|2138.08|2129.38|2138.04|2129.34|21
1626053910000|2021-07-12 01:38:30|2138.04|2129.34|2137.8|2129.1|2138.04|2129.34|2137.77|2129.07|26
1626053920000|2021-07-12 01:38:40|2137.81|2129.11|2137.96|2129.26|2137.97|2129.27|2137.78|2129.08|17
1626053930000|2021-07-12 01:38:50|2137.95|2129.25|2137.75|2129.05|2137.96|2129.26|2137.68|2128.98|19
1626053940000|2021-07-12 01:39:00|2137.76|2129.06|2137.23|2128.53|2137.77|2129.07|2136.32|2127.62|27
1626053950000|2021-07-12 01:39:10|2137.19|2128.49|2137.88|2129.18|2137.88|2129.18|2136.91|2128.21|23
1626053960000|2021-07-12 01:39:20|2138.04|2129.34|2138.11|2129.41|2138.26|2129.56|2137.61|2128.91|35
1626053970000|2021-07-12 01:39:30|2138.1|2129.4|2138.59|2129.89|2138.62|2129.92|2137.94|2129.24|31
1626053980000|2021-07-12 01:39:40|2138.58|2129.88|2138.82|2130.12|2138.85|2130.15|2138.57|2129.87|25
1626053990000|2021-07-12 01:39:50|2138.78|2130.08|2137.88|2129.18|2138.96|2130.26|2137.88|2129.18|27
1626054000000|2021-07-12 01:40:00|2137.9|2129.2|2138.97|2130.27|2138.98|2130.28|2137.86|2129.16|26
1626054010000|2021-07-12 01:40:10|2138.95|2130.25|2138.95|2130.25|2139.02|2130.32|2138.87|2130.17|9
1626054020000|2021-07-12 01:40:20|2138.98|2130.28|2140.52|2131.82|2140.55|2131.85|2138.89|2130.19|26
1626054030000|2021-07-12 01:40:30|2140.56|2131.86|2139.43|2130.73|2140.56|2131.86|2139.26|2130.56|26
1626054040000|2021-07-12 01:40:40|2139.44|2130.74|2139.53|2130.83|2139.54|2130.84|2139.43|2130.73|25
1626054050000|2021-07-12 01:40:50|2139.49|2130.79|2139.33|2130.63|2139.53|2130.83|2139.33|2130.63|18
1626054060000|2021-07-12 01:41:00|2139.32|2130.62|2139.38|2130.68|2139.41|2130.71|2139.32|2130.62|11
1626054070000|2021-07-12 01:41:10|2139.33|2130.63|2140.76|2132.06|2140.76|2132.06|2139.32|2130.62|15
1626054080000|2021-07-12 01:41:20|2140.77|2132.07|2141.14|2132.44|2141.14|2132.44|2140.7|2132|21
1626054090000|2021-07-12 01:41:30|2141.33|2132.63|2141.12|2132.42|2141.59|2132.89|2141.02|2132.32|25
1626054100000|2021-07-12 01:41:40|2141.31|2132.61|2141.11|2132.41|2141.38|2132.68|2141.06|2132.36|20
1626054110000|2021-07-12 01:41:50|2141.13|2132.43|2141.87|2133.17|2141.87|2133.17|2141.12|2132.42|28
1626054120000|2021-07-12 01:42:00|2141.91|2133.21|2142.9|2134.2|2142.9|2134.2|2141.87|2133.17|14
1626054130000|2021-07-12 01:42:10|2142.89|2134.19|2142.27|2133.57|2142.95|2134.25|2142.07|2133.37|25
1626054140000|2021-07-12 01:42:20|2142.33|2133.63|2142.22|2133.52|2142.33|2133.63|2142.01|2133.31|27
1626054150000|2021-07-12 01:42:30|2142.29|2133.59|2142.1|2133.4|2142.34|2133.64|2142.1|2133.4|23
1626054160000|2021-07-12 01:42:40|2142.11|2133.41|2142.15|2133.45|2142.23|2133.53|2142.11|2133.41|21
1626054170000|2021-07-12 01:42:50|2142.17|2133.47|2142.19|2133.49|2142.19|2133.49|2142.17|2133.47|5
1626054180000|2021-07-12 01:43:00|2142.21|2133.51|2142.24|2133.54|2142.25|2133.55|2142.14|2133.44|13
1626054190000|2021-07-12 01:43:10|2142.22|2133.52|2142.18|2133.48|2142.23|2133.53|2142.18|2133.48|8
1626054200000|2021-07-12 01:43:20|2142.17|2133.47|2141.99|2133.29|2142.3|2133.6|2141.99|2133.29|13
1626054210000|2021-07-12 01:43:30|2142.04|2133.34|2142.03|2133.33|2142.08|2133.38|2141.97|2133.27|10
1626054220000|2021-07-12 01:43:40|2142.17|2133.47|2142.33|2133.63|2142.33|2133.63|2142.16|2133.46|13
1626054230000|2021-07-12 01:43:50|2142.59|2133.89|2142.31|2133.61|2142.79|2134.09|2142.27|2133.57|10
1626054240000|2021-07-12 01:44:00|2142.33|2133.63|2142.24|2133.54|2142.33|2133.63|2142.06|2133.36|12
1626054250000|2021-07-12 01:44:10|2142.25|2133.55|2142.22|2133.52|2142.28|2133.58|2142.22|2133.52|10
1626054260000|2021-07-12 01:44:20|2142.21|2133.51|2142.14|2133.44|2142.25|2133.55|2141.49|2132.79|30
1626054270000|2021-07-12 01:44:30|2142.23|2133.53|2141.96|2133.26|2142.36|2133.66|2141.86|2133.16|23
1626054280000|2021-07-12 01:44:40|2142.13|2133.43|2142.38|2133.68|2142.38|2133.68|2142.13|2133.43|24
1626054290000|2021-07-12 01:44:50|2142.37|2133.67|2142.38|2133.68|2142.4|2133.7|2142.24|2133.54|26
1626054300000|2021-07-12 01:45:00|2142.43|2133.73|2141.7|2133|2142.46|2133.76|2141.68|2132.98|27
1626054310000|2021-07-12 01:45:10|2141.73|2133.03|2141.66|2132.96|2141.9|2133.2|2141.66|2132.96|13
1626054320000|2021-07-12 01:45:20|2141.64|2132.94|2142.11|2133.41|2142.34|2133.64|2141.6|2132.9|23
1626054330000|2021-07-12 01:45:30|2142.07|2133.37|2142.2|2133.5|2142.37|2133.67|2141.89|2133.19|32
1626054340000|2021-07-12 01:45:40|2142.23|2133.53|2142.2|2133.5|2142.27|2133.57|2142.07|2133.37|23
1626054350000|2021-07-12 01:45:50|2142.18|2133.48|2142.11|2133.41|2142.27|2133.57|2142.1|2133.4|11
1626054360000|2021-07-12 01:46:00|2142.1|2133.4|2141.63|2132.93|2142.23|2133.53|2141.61|2132.91|18
1626054370000|2021-07-12 01:46:10|2141.59|2132.89|2141.51|2132.81|2141.59|2132.89|2141.51|2132.81|3
1626054380000|2021-07-12 01:46:20|2141.48|2132.78|2141.16|2132.46|2141.5|2132.8|2141.16|2132.46|10
1626054390000|2021-07-12 01:46:30|2141.12|2132.42|2141.09|2132.39|2141.14|2132.44|2141.08|2132.38|8
1626054400000|2021-07-12 01:46:40|2141.07|2132.37|2141.08|2132.38|2141.08|2132.38|2141.05|2132.35|5
1626054410000|2021-07-12 01:46:50|2141.06|2132.36|2140.67|2131.97|2141.08|2132.38|2140.65|2131.95|11
1626054420000|2021-07-12 01:47:00|2140.69|2131.99|2140.74|2132.04|2140.81|2132.11|2140.67|2131.97|9
1626054430000|2021-07-12 01:47:10|2140.78|2132.08|2141.63|2132.93|2141.77|2133.07|2140.74|2132.04|24
1626054440000|2021-07-12 01:47:20|2141.61|2132.91|2141.62|2132.92|2141.65|2132.95|2141.59|2132.89|13
1626054450000|2021-07-12 01:47:30|2141.65|2132.95|2141.67|2132.97|2141.72|2133.02|2141.51|2132.81|18
1626054460000|2021-07-12 01:47:40|2141.61|2132.91|2141.48|2132.78|2141.61|2132.91|2141.43|2132.73|13
1626054470000|2021-07-12 01:47:50|2141.46|2132.76|2141.82|2133.12|2141.82|2133.12|2141.44|2132.74|11
1626054480000|2021-07-12 01:48:00|2141.96|2133.26|2141.48|2132.78|2142.26|2133.56|2141.47|2132.77|22
1626054490000|2021-07-12 01:48:10|2141.59|2132.89|2141.38|2132.68|2141.6|2132.9|2141.33|2132.63|16
1626054500000|2021-07-12 01:48:20|2141.35|2132.65|2140.48|2131.78|2141.37|2132.67|2140.29|2131.59|30
1626054510000|2021-07-12 01:48:30|2140.34|2131.64|2140.33|2131.63|2140.38|2131.68|2140.14|2131.44|31
1626054520000|2021-07-12 01:48:40|2140.34|2131.64|2139.67|2130.97|2140.39|2131.69|2139.67|2130.97|20
1626054530000|2021-07-12 01:48:50|2139.61|2130.91|2139.65|2130.95|2139.71|2131.01|2139.53|2130.83|17
1626054540000|2021-07-12 01:49:00|2139.53|2130.83|2139.87|2131.17|2139.9|2131.2|2139.37|2130.67|27
1626054550000|2021-07-12 01:49:10|2139.85|2131.15|2139.76|2131.06|2139.9|2131.2|2139.71|2131.01|27
1626054560000|2021-07-12 01:49:20|2139.74|2131.04|2139.84|2131.14|2139.89|2131.19|2139.74|2131.04|22
1626054570000|2021-07-12 01:49:30|2139.86|2131.16|2139.53|2130.83|2139.9|2131.2|2139.4|2130.7|18
1626054580000|2021-07-12 01:49:40|2139.6|2130.9|2139.53|2130.83|2139.63|2130.93|2139.53|2130.83|21
1626054590000|2021-07-12 01:49:50|2139.55|2130.85|2140.17|2131.47|2140.29|2131.59|2139.55|2130.85|25
1626054600000|2021-07-12 01:50:00|2140.16|2131.46|2139.83|2131.13|2140.16|2131.46|2139.52|2130.82|29
1626054610000|2021-07-12 01:50:10|2139.77|2131.07|2139.68|2130.98|2139.77|2131.07|2139.68|2130.98|14
1626054620000|2021-07-12 01:50:20|2139.69|2130.99|2139.6|2130.9|2139.7|2131|2139.52|2130.82|19
1626054630000|2021-07-12 01:50:30|2139.61|2130.91|2139.45|2130.75|2139.61|2130.91|2139.35|2130.65|13
1626054640000|2021-07-12 01:50:40|2139.43|2130.73|2139.48|2130.78|2139.94|2131.24|2139.25|2130.55|12
1626054650000|2021-07-12 01:50:50|2139.49|2130.79|2139.39|2130.69|2139.52|2130.82|2139.39|2130.69|11
1626054660000|2021-07-12 01:51:00|2139.36|2130.66|2139.12|2130.42|2139.36|2130.66|2139.05|2130.35|21
1626054670000|2021-07-12 01:51:10|2139.16|2130.46|2139.1|2130.4|2139.19|2130.49|2139.1|2130.4|24
1626054680000|2021-07-12 01:51:20|2139.08|2130.38|2139.02|2130.32|2139.1|2130.4|2139.01|2130.31|24
1626054690000|2021-07-12 01:51:30|2139.01|2130.31|2138.64|2129.94|2139.12|2130.42|2138.64|2129.94|26
1626054700000|2021-07-12 01:51:40|2138.65|2129.95|2138.91|2130.21|2138.98|2130.28|2138.65|2129.95|19
1626054710000|2021-07-12 01:51:50|2138.74|2130.04|2138.73|2130.03|2138.78|2130.08|2138.73|2130.03|21
1626054720000|2021-07-12 01:52:00|2138.74|2130.04|2138.88|2130.18|2138.94|2130.24|2138.74|2130.04|27
1626054730000|2021-07-12 01:52:10|2138.87|2130.17|2138.88|2130.18|2139.02|2130.32|2138.85|2130.15|9
1626054740000|2021-07-12 01:52:20|2138.83|2130.13|2138.84|2130.14|2138.88|2130.18|2138.83|2130.13|9
1626054750000|2021-07-12 01:52:30|2138.88|2130.18|2139.05|2130.35|2139.66|2130.96|2138.83|2130.13|25
1626054760000|2021-07-12 01:52:40|2139.14|2130.44|2138.9|2130.2|2139.17|2130.47|2138.85|2130.15|33
1626054770000|2021-07-12 01:52:50|2138.91|2130.21|2138.88|2130.18|2139.07|2130.37|2138.81|2130.11|21
1626054780000|2021-07-12 01:53:00|2138.97|2130.27|2138.84|2130.14|2138.97|2130.27|2138.8|2130.1|19
1626054790000|2021-07-12 01:53:10|2138.86|2130.16|2138.87|2130.17|2138.92|2130.22|2138.84|2130.14|15
1626054800000|2021-07-12 01:53:20|2138.88|2130.18|2139|2130.3|2139.1|2130.4|2138.87|2130.17|20
1626054810000|2021-07-12 01:53:30|2138.99|2130.29|2139.1|2130.4|2139.12|2130.42|2138.98|2130.28|23
1626054820000|2021-07-12 01:53:40|2139.11|2130.41|2139.1|2130.4|2139.13|2130.43|2139.09|2130.39|12
1626054830000|2021-07-12 01:53:50|2139.12|2130.42|2139.09|2130.39|2139.15|2130.45|2139.03|2130.33|21
1626054840000|2021-07-12 01:54:00|2139.1|2130.4|2140.19|2131.49|2140.5|2131.8|2138.98|2130.28|28
1626054850000|2021-07-12 01:54:10|2140.18|2131.48|2140.12|2131.42|2140.29|2131.59|2140.11|2131.41|20
1626054860000|2021-07-12 01:54:20|2140.17|2131.47|2139.88|2131.18|2140.28|2131.58|2139.88|2131.18|28
1626054870000|2021-07-12 01:54:30|2139.84|2131.14|2140.26|2131.56|2140.27|2131.57|2139.78|2131.08|25
1626054880000|2021-07-12 01:54:40|2140.24|2131.54|2140.18|2131.48|2140.3|2131.6|2140.11|2131.41|21
1626054890000|2021-07-12 01:54:50|2140.09|2131.39|2140.48|2131.78|2140.48|2131.78|2140.09|2131.39|12
1626054900000|2021-07-12 01:55:00|2140.46|2131.76|2139.03|2130.33|2140.46|2131.76|2139.03|2130.33|12
1626054910000|2021-07-12 01:55:10|2139.06|2130.36|2139.14|2130.44|2139.15|2130.45|2139.05|2130.35|13
1626054920000|2021-07-12 01:55:20|2139.16|2130.46|2138.97|2130.27|2139.19|2130.49|2138.97|2130.27|25
1626054930000|2021-07-12 01:55:30|2139.03|2130.33|2139.19|2130.49|2139.21|2130.51|2139.03|2130.33|14
1626054940000|2021-07-12 01:55:40|2139.15|2130.45|2139.11|2130.41|2139.18|2130.48|2139.05|2130.35|22
1626054950000|2021-07-12 01:55:50|2139.08|2130.38|2139.09|2130.39|2139.16|2130.46|2139.08|2130.38|10
1626054960000|2021-07-12 01:56:00|2139.07|2130.37|2139.04|2130.34|2139.14|2130.44|2139.03|2130.33|9
1626054970000|2021-07-12 01:56:10|2139.03|2130.33|2139.03|2130.33|2139.06|2130.36|2139.03|2130.33|21
1626054980000|2021-07-12 01:56:20|2139.05|2130.35|2139.29|2130.59|2139.31|2130.61|2139.04|2130.34|17
1626054990000|2021-07-12 01:56:30|2139.28|2130.58|2139.32|2130.62|2139.32|2130.62|2139.25|2130.55|7
1626055000000|2021-07-12 01:56:40|2139.35|2130.65|2139.57|2130.87|2139.62|2130.92|2139.35|2130.65|20
1626055010000|2021-07-12 01:56:50|2139.62|2130.92|2139.7|2131|2139.74|2131.04|2139.55|2130.85|20
1626055020000|2021-07-12 01:57:00|2139.71|2131.01|2139.55|2130.85|2139.74|2131.04|2139.55|2130.85|19
1626055030000|2021-07-12 01:57:10|2139.54|2130.84|2139.04|2130.34|2139.58|2130.88|2139|2130.3|17
1626055040000|2021-07-12 01:57:20|2139.05|2130.35|2139.05|2130.35|2139.15|2130.45|2139.02|2130.32|19
1626055050000|2021-07-12 01:57:30|2139.07|2130.37|2139.04|2130.34|2139.07|2130.37|2139.01|2130.31|20
1626055060000|2021-07-12 01:57:40|2139.18|2130.48|2139.37|2130.67|2139.46|2130.76|2139.18|2130.48|22
1626055070000|2021-07-12 01:57:50|2139.36|2130.66|2139.33|2130.63|2139.36|2130.66|2139.3|2130.6|29
1626055080000|2021-07-12 01:58:00|2139.32|2130.62|2138.94|2130.24|2139.32|2130.62|2138.93|2130.23|23
1626055090000|2021-07-12 01:58:10|2138.93|2130.23|2139.01|2130.31|2139.01|2130.31|2138.91|2130.21|20
1626055100000|2021-07-12 01:58:20|2138.98|2130.28|2138.98|2130.28|2139.01|2130.31|2138.95|2130.25|12
1626055110000|2021-07-12 01:58:30|2139.01|2130.31|2138.94|2130.24|2139.04|2130.34|2138.93|2130.23|15
1626055120000|2021-07-12 01:58:40|2138.93|2130.23|2138.95|2130.25|2138.96|2130.26|2138.9|2130.2|19
1626055130000|2021-07-12 01:58:50|2138.94|2130.24|2138.86|2130.16|2139|2130.3|2138.86|2130.16|14
1626055140000|2021-07-12 01:59:00|2138.91|2130.21|2139.01|2130.31|2139.04|2130.34|2138.87|2130.17|31
1626055150000|2021-07-12 01:59:10|2139.04|2130.34|2139.07|2130.37|2139.23|2130.53|2139.04|2130.34|24
1626055160000|2021-07-12 01:59:20|2139.08|2130.38|2139.14|2130.44|2139.14|2130.44|2139.05|2130.35|19
1626055170000|2021-07-12 01:59:30|2139.15|2130.45|2138.95|2130.25|2139.19|2130.49|2138.92|2130.22|21
1626055180000|2021-07-12 01:59:40|2138.96|2130.26|2139.27|2130.57|2139.27|2130.57|2138.92|2130.22|25
1626055190000|2021-07-12 01:59:50|2139.22|2130.52|2140.23|2131.53|2140.23|2131.53|2139.2|2130.5|21
1626055200000|2021-07-12 02:00:00|2140.3|2131.6|2139.77|2131.07|2140.6|2131.9|2139.68|2130.98|36
1626055210000|2021-07-12 02:00:10|2139.8|2131.1|2140.16|2131.46|2140.16|2131.46|2139.74|2131.04|29
1626055220000|2021-07-12 02:00:20|2140.17|2131.47|2140.18|2131.48|2140.36|2131.66|2140.17|2131.47|26
1626055230000|2021-07-12 02:00:30|2140.16|2131.46|2140.06|2131.36|2140.19|2131.49|2139.75|2131.05|36
1626055240000|2021-07-12 02:00:40|2140.05|2131.35|2140.24|2131.54|2141.17|2132.47|2140.05|2131.35|37
1626055250000|2021-07-12 02:00:50|2140.23|2131.53|2140|2131.3|2140.4|2131.7|2139.93|2131.23|30
1626055260000|2021-07-12 02:01:00|2140.07|2131.37|2139.93|2131.23|2140.09|2131.39|2139.91|2131.21|18
1626055270000|2021-07-12 02:01:10|2139.81|2131.11|2139.11|2130.41|2139.81|2131.11|2139.03|2130.33|26
1626055280000|2021-07-12 02:01:20|2139.15|2130.45|2139.08|2130.38|2139.23|2130.53|2138.97|2130.27|35
1626055290000|2021-07-12 02:01:30|2139.09|2130.39|2139.12|2130.42|2139.24|2130.54|2139.07|2130.37|23
1626055300000|2021-07-12 02:01:40|2139.1|2130.4|2138.82|2130.12|2139.1|2130.4|2138.78|2130.08|19
1626055310000|2021-07-12 02:01:50|2138.78|2130.08|2138.79|2130.09|2138.84|2130.14|2138.72|2130.02|16
1626055320000|2021-07-12 02:02:00|2138.8|2130.1|2139.07|2130.37|2139.09|2130.39|2138.77|2130.07|19
1626055330000|2021-07-12 02:02:10|2139.09|2130.39|2139.35|2130.65|2139.35|2130.65|2139.07|2130.37|23
1626055340000|2021-07-12 02:02:20|2139.31|2130.61|2139.05|2130.35|2139.4|2130.7|2139.01|2130.31|24
1626055350000|2021-07-12 02:02:30|2139.06|2130.36|2139.27|2130.57|2139.31|2130.61|2139.06|2130.36|19
1626055360000|2021-07-12 02:02:40|2139.25|2130.55|2139.74|2131.04|2139.81|2131.11|2139.24|2130.54|24
1626055370000|2021-07-12 02:02:50|2139.99|2131.29|2139.87|2131.17|2140.48|2131.78|2139.78|2131.08|27
1626055380000|2021-07-12 02:03:00|2139.97|2131.27|2139.92|2131.22|2140|2131.3|2139.79|2131.09|26
1626055390000|2021-07-12 02:03:10|2139.94|2131.24|2140.19|2131.49|2140.29|2131.59|2139.91|2131.21|14
1626055400000|2021-07-12 02:03:20|2140.25|2131.55|2140.51|2131.81|2140.56|2131.86|2140.23|2131.53|15
1626055410000|2021-07-12 02:03:30|2140.5|2131.8|2140.44|2131.74|2140.5|2131.8|2140.43|2131.73|23
1626055420000|2021-07-12 02:03:40|2140.45|2131.75|2140.43|2131.73|2140.45|2131.75|2140.31|2131.61|9
1626055430000|2021-07-12 02:03:50|2140.41|2131.71|2140.44|2131.74|2140.47|2131.77|2140.41|2131.71|10
1626055440000|2021-07-12 02:04:00|2140.43|2131.73|2140.45|2131.75|2140.61|2131.91|2140.43|2131.73|7
1626055450000|2021-07-12 02:04:10|2140.46|2131.76|2140.43|2131.73|2140.46|2131.76|2140.43|2131.73|10
1626055460000|2021-07-12 02:04:20|2140.44|2131.74|2140.43|2131.73|2140.44|2131.74|2140.42|2131.72|6
1626055470000|2021-07-12 02:04:30|2140.42|2131.72|2140.36|2131.66|2140.44|2131.74|2140.3|2131.6|27
1626055480000|2021-07-12 02:04:40|2140.33|2131.63|2140.58|2131.88|2140.58|2131.88|2140.29|2131.59|27
1626055490000|2021-07-12 02:04:50|2140.57|2131.87|2140.53|2131.83|2140.58|2131.88|2140.53|2131.83|16
1626055500000|2021-07-12 02:05:00|2140.54|2131.84|2139.66|2130.96|2140.54|2131.84|2139.66|2130.96|25
1626055510000|2021-07-12 02:05:10|2139.69|2130.99|2139.46|2130.76|2139.69|2130.99|2139.21|2130.51|22
1626055520000|2021-07-12 02:05:20|2139.48|2130.78|2139.6|2130.9|2139.68|2130.98|2139.41|2130.71|23
1626055530000|2021-07-12 02:05:30|2139.64|2130.94|2139.5|2130.8|2139.64|2130.94|2139.47|2130.77|19
1626055540000|2021-07-12 02:05:40|2139.49|2130.79|2139.68|2130.98|2139.68|2130.98|2139.43|2130.73|26
1626055550000|2021-07-12 02:05:50|2139.6|2130.9|2139.54|2130.84|2139.68|2130.98|2139.43|2130.73|25
1626055560000|2021-07-12 02:06:00|2139.52|2130.82|2139.39|2130.69|2139.78|2131.08|2139.37|2130.67|31
1626055570000|2021-07-12 02:06:10|2139.4|2130.7|2139.43|2130.73|2139.43|2130.73|2139.39|2130.69|4
1626055580000|2021-07-12 02:06:20|2139.4|2130.7|2139.37|2130.67|2139.49|2130.79|2139.33|2130.63|15
1626055590000|2021-07-12 02:06:30|2139.39|2130.69|2139.26|2130.56|2139.41|2130.71|2139.26|2130.56|22
1626055600000|2021-07-12 02:06:40|2139.33|2130.63|2139.33|2130.63|2139.53|2130.83|2139.33|2130.63|30
1626055610000|2021-07-12 02:06:50|2139.28|2130.58|2139|2130.3|2139.29|2130.59|2138.99|2130.29|5
1626055620000|2021-07-12 02:07:00|2139.02|2130.32|2139.31|2130.61|2139.31|2130.61|2139.02|2130.32|11
1626055630000|2021-07-12 02:07:10|2139.29|2130.59|2138.67|2129.97|2139.29|2130.59|2138.67|2129.97|18
1626055640000|2021-07-12 02:07:20|2138.57|2129.87|2138.43|2129.73|2138.67|2129.97|2138.37|2129.67|20
1626055650000|2021-07-12 02:07:30|2138.48|2129.78|2138.9|2130.2|2138.9|2130.2|2138.4|2129.7|22
1626055660000|2021-07-12 02:07:40|2139|2130.3|2138.85|2130.15|2139|2130.3|2138.66|2129.96|17
1626055670000|2021-07-12 02:07:50|2138.89|2130.19|2138.69|2129.99|2138.9|2130.2|2138.69|2129.99|15
1626055680000|2021-07-12 02:08:00|2138.78|2130.08|2139.29|2130.59|2139.36|2130.66|2138.72|2130.02|22
1626055690000|2021-07-12 02:08:10|2139.36|2130.66|2138.52|2129.82|2139.36|2130.66|2138.48|2129.78|25
1626055700000|2021-07-12 02:08:20|2138.53|2129.83|2138.41|2129.71|2138.54|2129.84|2138.41|2129.71|8
1626055710000|2021-07-12 02:08:30|2138.51|2129.81|2138.73|2130.03|2138.73|2130.03|2138.45|2129.75|8
1626055720000|2021-07-12 02:08:40|2138.59|2129.89|2139.03|2130.33|2139.03|2130.33|2138.59|2129.89|10
1626055730000|2021-07-12 02:08:50|2139.11|2130.41|2139.11|2130.41|2139.21|2130.51|2138.95|2130.25|17
1626055740000|2021-07-12 02:09:00|2139.15|2130.45|2139.33|2130.63|2139.33|2130.63|2139.11|2130.41|19
1626055750000|2021-07-12 02:09:10|2139.37|2130.67|2139.39|2130.69|2139.39|2130.69|2139.33|2130.63|16
1626055760000|2021-07-12 02:09:20|2139.34|2130.64|2139.19|2130.49|2139.34|2130.64|2139.09|2130.39|22
1626055770000|2021-07-12 02:09:30|2139.2|2130.5|2139.57|2130.87|2139.57|2130.87|2139.17|2130.47|9
1626055780000|2021-07-12 02:09:40|2139.63|2130.93|2139.64|2130.94|2139.7|2131|2139.58|2130.88|16
1626055790000|2021-07-12 02:09:50|2139.65|2130.95|2139.46|2130.76|2139.73|2131.03|2139.46|2130.76|17
1626055800000|2021-07-12 02:10:00|2139.48|2130.78|2139.77|2131.07|2139.97|2131.27|2139.35|2130.65|23
1626055810000|2021-07-12 02:10:10|2139.78|2131.08|2139.92|2131.22|2139.92|2131.22|2139.61|2130.91|23
1626055820000|2021-07-12 02:10:20|2139.85|2131.15|2140.07|2131.37|2140.16|2131.46|2139.85|2131.15|20
1626055830000|2021-07-12 02:10:30|2140.1|2131.4|2140.36|2131.66|2140.45|2131.75|2140.05|2131.35|32
1626055840000|2021-07-12 02:10:40|2140.34|2131.64|2140.14|2131.44|2140.34|2131.64|2140.11|2131.41|22
1626055850000|2021-07-12 02:10:50|2140.13|2131.43|2140.49|2131.79|2140.55|2131.85|2140.1|2131.4|24
1626055860000|2021-07-12 02:11:00|2140.48|2131.78|2140.46|2131.76|2140.51|2131.81|2140.32|2131.62|24
1626055870000|2021-07-12 02:11:10|2140.45|2131.75|2139.94|2131.24|2140.49|2131.79|2139.93|2131.23|30
1626055880000|2021-07-12 02:11:20|2139.97|2131.27|2140.62|2131.92|2140.77|2132.07|2139.97|2131.27|29
1626055890000|2021-07-12 02:11:30|2140.68|2131.98|2140.53|2131.83|2140.73|2132.03|2140.49|2131.79|24
1626055900000|2021-07-12 02:11:40|2140.51|2131.81|2140.43|2131.73|2140.51|2131.81|2140.35|2131.65|30
1626055910000|2021-07-12 02:11:50|2140.45|2131.75|2140.57|2131.87|2140.62|2131.92|2140.32|2131.62|23
1626055920000|2021-07-12 02:12:00|2140.61|2131.91|2140.53|2131.83|2140.67|2131.97|2140.53|2131.83|15
1626055930000|2021-07-12 02:12:10|2140.6|2131.9|2140.77|2132.07|2140.82|2132.12|2140.53|2131.83|14
1626055940000|2021-07-12 02:12:20|2140.64|2131.94|2140.61|2131.91|2140.78|2132.08|2140.56|2131.86|23
1626055950000|2021-07-12 02:12:30|2140.6|2131.9|2140.37|2131.67|2140.66|2131.96|2140.35|2131.65|23
1626055960000|2021-07-12 02:12:40|2140.36|2131.66|2141.36|2132.66|2141.43|2132.73|2140.35|2131.65|15
1626055970000|2021-07-12 02:12:50|2141.38|2132.68|2141.53|2132.83|2141.53|2132.83|2141.38|2132.68|4
1626055980000|2021-07-12 02:13:00|2141.56|2132.86|2142.26|2133.56|2142.42|2133.72|2141.56|2132.86|9
1626055990000|2021-07-12 02:13:10|2142.25|2133.55|2142.09|2133.39|2142.48|2133.78|2142.05|2133.35|13
1626056000000|2021-07-12 02:13:20|2142.08|2133.38|2142.36|2133.66|2142.36|2133.66|2142.08|2133.38|9
1626056010000|2021-07-12 02:13:30|2142.35|2133.65|2142.33|2133.63|2142.36|2133.66|2142.33|2133.63|3
1626056020000|2021-07-12 02:13:40|2142.32|2133.62|2142.31|2133.61|2142.39|2133.69|2142.28|2133.58|9
1626056030000|2021-07-12 02:13:50|2142.28|2133.58|2142.35|2133.65|2142.43|2133.73|2142.27|2133.57|14
1626056040000|2021-07-12 02:14:00|2142.68|2133.98|2142.49|2133.79|2142.75|2134.05|2142.49|2133.79|8
1626056050000|2021-07-12 02:14:10|2142.47|2133.77|2142.43|2133.73|2142.47|2133.77|2142.33|2133.63|22
1626056060000|2021-07-12 02:14:20|2142.44|2133.74|2142.79|2134.09|2142.79|2134.09|2142.44|2133.74|14
1626056070000|2021-07-12 02:14:30|2142.71|2134.01|2142.96|2134.26|2143.01|2134.31|2142.71|2134.01|19
1626056080000|2021-07-12 02:14:40|2142.99|2134.29|2143.04|2134.34|2143.19|2134.49|2142.83|2134.13|18
1626056090000|2021-07-12 02:14:50|2143.32|2134.62|2143.87|2135.17|2144.23|2135.53|2143.2|2134.5|25
1626056100000|2021-07-12 02:15:00|2143.85|2135.15|2144.1|2135.4|2144.11|2135.41|2143.85|2135.15|29
1626056110000|2021-07-12 02:15:10|2144.09|2135.39|2146.64|2137.94|2146.82|2138.12|2144.05|2135.35|34
1626056120000|2021-07-12 02:15:20|2146.62|2137.92|2146.51|2137.81|2146.62|2137.92|2146.23|2137.53|31
1626056130000|2021-07-12 02:15:30|2146.23|2137.53|2147.09|2138.39|2147.09|2138.39|2146.23|2137.53|30
1626056140000|2021-07-12 02:15:40|2147.06|2138.36|2148.04|2139.34|2148.08|2139.38|2147.06|2138.36|30
1626056150000|2021-07-12 02:15:50|2148.03|2139.33|2147.88|2139.18|2148.13|2139.43|2147.59|2138.89|33
1626056160000|2021-07-12 02:16:00|2147.89|2139.19|2148.56|2139.86|2148.95|2140.25|2147.89|2139.19|25
1626056170000|2021-07-12 02:16:10|2148.54|2139.84|2148.61|2139.91|2148.76|2140.06|2148.49|2139.79|32
1626056180000|2021-07-12 02:16:20|2148.52|2139.82|2148.44|2139.74|2148.64|2139.94|2148.19|2139.49|28
1626056190000|2021-07-12 02:16:30|2148.38|2139.68|2147.85|2139.15|2148.38|2139.68|2147.8|2139.1|23
1626056200000|2021-07-12 02:16:40|2147.84|2139.14|2147.91|2139.21|2147.95|2139.25|2147.49|2138.79|32
1626056210000|2021-07-12 02:16:50|2147.89|2139.19|2148.48|2139.78|2148.59|2139.89|2147.89|2139.19|20
1626056220000|2021-07-12 02:17:00|2148.45|2139.75|2148.91|2140.21|2148.95|2140.25|2148.44|2139.74|16
1626056230000|2021-07-12 02:17:10|2148.89|2140.19|2149.07|2140.37|2149.4|2140.7|2148.88|2140.18|19
1626056240000|2021-07-12 02:17:20|2149.04|2140.34|2148.82|2140.12|2149.07|2140.37|2148.64|2139.94|31
1626056250000|2021-07-12 02:17:30|2148.78|2140.08|2148.3|2139.6|2148.78|2140.08|2148.28|2139.58|33
1626056260000|2021-07-12 02:17:40|2148.32|2139.62|2148.17|2139.47|2148.36|2139.66|2148.14|2139.44|18
1626056270000|2021-07-12 02:17:50|2148.18|2139.48|2148.36|2139.66|2148.36|2139.66|2148.12|2139.42|9
1626056280000|2021-07-12 02:18:00|2148.34|2139.64|2149.71|2141.01|2149.71|2141.01|2148.34|2139.64|15
1626056290000|2021-07-12 02:18:10|2149.95|2141.25|2149.97|2141.27|2150.25|2141.55|2149.39|2140.69|31
1626056300000|2021-07-12 02:18:20|2149.91|2141.21|2150.3|2141.6|2150.36|2141.66|2149.91|2141.21|17
1626056310000|2021-07-12 02:18:30|2150.38|2141.68|2151.03|2142.33|2151.04|2142.34|2150.38|2141.68|25
1626056320000|2021-07-12 02:18:40|2151.09|2142.39|2151.03|2142.33|2151.14|2142.44|2150.86|2142.16|22
1626056330000|2021-07-12 02:18:50|2151.02|2142.32|2150.92|2142.22|2151.1|2142.4|2150.88|2142.18|18
1626056340000|2021-07-12 02:19:00|2150.57|2141.87|2150.26|2141.56|2150.7|2142|2149.84|2141.14|28
1626056350000|2021-07-12 02:19:10|2150.38|2141.68|2150.6|2141.9|2150.6|2141.9|2150.11|2141.41|26
1626056360000|2021-07-12 02:19:20|2150.37|2141.67|2150.16|2141.46|2150.37|2141.67|2150.02|2141.32|22
1626056370000|2021-07-12 02:19:30|2150.17|2141.47|2150.88|2142.18|2150.89|2142.19|2150.17|2141.47|16
1626056380000|2021-07-12 02:19:40|2150.81|2142.11|2150.97|2142.27|2150.97|2142.27|2150.38|2141.68|28
1626056390000|2021-07-12 02:19:50|2150.96|2142.26|2150.85|2142.15|2150.97|2142.27|2150.63|2141.93|21
1626056400000|2021-07-12 02:20:00|2150.86|2142.16|2151.05|2142.35|2151.05|2142.35|2150.86|2142.16|18
1626056410000|2021-07-12 02:20:10|2151.03|2142.33|2152.86|2144.16|2153.24|2144.54|2150.94|2142.24|29
1626056420000|2021-07-12 02:20:20|2153.03|2144.33|2153.1|2144.4|2153.45|2144.75|2153.03|2144.33|29
1626056430000|2021-07-12 02:20:30|2153.18|2144.48|2153.28|2144.58|2153.28|2144.58|2153.1|2144.4|15
1626056440000|2021-07-12 02:20:40|2153.2|2144.5|2153.6|2144.9|2153.6|2144.9|2152.9|2144.2|31
1626056450000|2021-07-12 02:20:50|2153.5|2144.8|2153.31|2144.61|2153.56|2144.86|2153.18|2144.48|28
1626056460000|2021-07-12 02:21:00|2153.28|2144.58|2153.66|2144.96|2154.34|2145.64|2153.28|2144.58|19
1626056470000|2021-07-12 02:21:10|2153.72|2145.02|2153.73|2145.03|2154.63|2145.93|2153.51|2144.81|31
1626056480000|2021-07-12 02:21:20|2153.72|2145.02|2153.64|2144.94|2153.74|2145.04|2153.47|2144.77|28
1626056490000|2021-07-12 02:21:30|2153.63|2144.93|2153.73|2145.03|2153.75|2145.05|2153.6|2144.9|24
1626056500000|2021-07-12 02:21:40|2153.65|2144.95|2153.66|2144.96|2153.88|2145.18|2153.65|2144.95|7
1626056510000|2021-07-12 02:21:50|2153.65|2144.95|2154.01|2145.31|2154.13|2145.43|2153.65|2144.95|22
1626056520000|2021-07-12 02:22:00|2153.99|2145.29|2154.2|2145.5|2154.27|2145.57|2153.92|2145.22|17
1626056530000|2021-07-12 02:22:10|2154.25|2145.55|2154.36|2145.66|2154.36|2145.66|2154.21|2145.51|26
1626056540000|2021-07-12 02:22:20|2154.27|2145.57|2154.38|2145.68|2154.38|2145.68|2154.16|2145.46|26
1626056550000|2021-07-12 02:22:30|2154.37|2145.67|2154.34|2145.64|2154.4|2145.7|2154.34|2145.64|10
1626056560000|2021-07-12 02:22:40|2154.07|2145.37|2154.07|2145.37|2154.07|2145.37|2154.07|2145.37|1
1626056570000|2021-07-12 02:22:50|2154.3|2145.6|2154.27|2145.57|2154.3|2145.6|2154.26|2145.56|9
1626056580000|2021-07-12 02:23:00|2154.25|2145.55|2154.49|2145.79|2154.51|2145.81|2154.22|2145.52|12
1626056590000|2021-07-12 02:23:10|2154.54|2145.84|2154.14|2145.44|2154.54|2145.84|2154.01|2145.31|18
1626056600000|2021-07-12 02:23:20|2154.15|2145.45|2153.83|2145.13|2154.17|2145.47|2153.58|2144.88|30
1626056610000|2021-07-12 02:23:30|2153.77|2145.07|2153.78|2145.08|2153.9|2145.2|2153.73|2145.03|28
1626056620000|2021-07-12 02:23:40|2153.74|2145.04|2153.66|2144.96|2153.87|2145.17|2153.65|2144.95|14
1626056630000|2021-07-12 02:23:50|2153.67|2144.97|2153.37|2144.67|2153.74|2145.04|2153.37|2144.67|18
1626056640000|2021-07-12 02:24:00|2153.5|2144.8|2153.59|2144.89|2153.63|2144.93|2153.46|2144.76|10
1626056650000|2021-07-12 02:24:10|2153.64|2144.94|2154.59|2145.89|2154.6|2145.9|2153.51|2144.81|24
1626056660000|2021-07-12 02:24:20|2154.58|2145.88|2153.97|2145.27|2154.67|2145.97|2153.97|2145.27|27
1626056670000|2021-07-12 02:24:30|2153.98|2145.28|2153.6|2144.9|2153.98|2145.28|2153.51|2144.81|15
1626056680000|2021-07-12 02:24:40|2153.62|2144.92|2153.71|2145.01|2153.75|2145.05|2153.6|2144.9|18
1626056690000|2021-07-12 02:24:50|2153.66|2144.96|2153.71|2145.01|2153.71|2145.01|2153.6|2144.9|7
1626056700000|2021-07-12 02:25:00|2153.73|2145.03|2154.32|2145.62|2154.32|2145.62|2153.62|2144.92|23
1626056710000|2021-07-12 02:25:10|2154.22|2145.52|2154.06|2145.36|2154.22|2145.52|2154.06|2145.36|8
1626056720000|2021-07-12 02:25:20|2154.12|2145.42|2153.91|2145.21|2154.18|2145.48|2153.91|2145.21|21
1626056730000|2021-07-12 02:25:30|2153.86|2145.16|2153.92|2145.22|2154.03|2145.33|2153.82|2145.12|24
1626056740000|2021-07-12 02:25:40|2153.95|2145.25|2153.81|2145.11|2154.01|2145.31|2153.81|2145.11|20
1626056750000|2021-07-12 02:25:50|2153.74|2145.04|2153.83|2145.13|2153.86|2145.16|2153.74|2145.04|24
1626056760000|2021-07-12 02:26:00|2153.81|2145.11|2154.05|2145.35|2154.14|2145.44|2153.76|2145.06|20
1626056770000|2021-07-12 02:26:10|2153.99|2145.29|2153.96|2145.26|2154.03|2145.33|2153.67|2144.97|8
1626056780000|2021-07-12 02:26:20|2153.92|2145.22|2153.87|2145.17|2153.92|2145.22|2153.86|2145.16|5
1626056790000|2021-07-12 02:26:30|2153.6|2144.9|2153.61|2144.91|2153.72|2145.02|2153.52|2144.82|10
1626056800000|2021-07-12 02:26:40|2153.68|2144.98|2153.68|2144.98|2153.72|2145.02|2153.59|2144.89|6
1626056810000|2021-07-12 02:26:50|2153.59|2144.89|2153.89|2145.19|2154.08|2145.38|2153.59|2144.89|13
1626056820000|2021-07-12 02:27:00|2153.63|2144.93|2153.8|2145.1|2153.89|2145.19|2153.63|2144.93|9
1626056830000|2021-07-12 02:27:10|2153.79|2145.09|2153.75|2145.05|2153.8|2145.1|2153.75|2145.05|7
1626056840000|2021-07-12 02:27:20|2153.76|2145.06|2153.69|2144.99|2153.76|2145.06|2153.67|2144.97|11
1626056850000|2021-07-12 02:27:30|2153.67|2144.97|2153.69|2144.99|2153.7|2145|2153.55|2144.85|24
1626056860000|2021-07-12 02:27:40|2153.66|2144.96|2153.7|2145|2153.7|2145|2153.64|2144.94|25
1626056870000|2021-07-12 02:27:50|2153.66|2144.96|2153.64|2144.94|2153.74|2145.04|2153.45|2144.75|26
1626056880000|2021-07-12 02:28:00|2153.75|2145.05|2153.34|2144.64|2153.76|2145.06|2153.32|2144.62|12
1626056890000|2021-07-12 02:28:10|2153.28|2144.58|2153.38|2144.68|2153.4|2144.7|2153.28|2144.58|22
1626056900000|2021-07-12 02:28:20|2153.39|2144.69|2153.34|2144.64|2153.4|2144.7|2153.31|2144.61|22
1626056910000|2021-07-12 02:28:30|2153.35|2144.65|2153.28|2144.58|2153.37|2144.67|2153.25|2144.55|25
1626056920000|2021-07-12 02:28:40|2153.32|2144.62|2152.93|2144.23|2153.32|2144.62|2152.93|2144.23|19
1626056930000|2021-07-12 02:28:50|2152.9|2144.2|2152.29|2143.59|2152.92|2144.22|2152.24|2143.54|26
1626056940000|2021-07-12 02:29:00|2152.27|2143.57|2152.94|2144.24|2152.94|2144.24|2152.21|2143.51|26
1626056950000|2021-07-12 02:29:10|2152.95|2144.25|2152.65|2143.95|2152.97|2144.27|2152.65|2143.95|23
1626056960000|2021-07-12 02:29:20|2152.7|2144|2152.79|2144.09|2152.8|2144.1|2152.67|2143.97|21
1626056970000|2021-07-12 02:29:30|2152.8|2144.1|2152.75|2144.05|2152.8|2144.1|2152.75|2144.05|5
1626056980000|2021-07-12 02:29:40|2152.74|2144.04|2152.36|2143.66|2152.74|2144.04|2152.27|2143.57|11
1626056990000|2021-07-12 02:29:50|2152.37|2143.67|2151.89|2143.19|2152.43|2143.73|2151.88|2143.18|10
1626057000000|2021-07-12 02:30:00|2151.9|2143.2|2151.97|2143.27|2151.99|2143.29|2151.85|2143.15|19
1626057010000|2021-07-12 02:30:10|2151.98|2143.28|2152.11|2143.41|2152.11|2143.41|2151.98|2143.28|10
1626057020000|2021-07-12 02:30:20|2152.05|2143.35|2153.16|2144.46|2153.16|2144.46|2152.02|2143.32|18
1626057030000|2021-07-12 02:30:30|2153.19|2144.49|2153.04|2144.34|2153.25|2144.55|2153.04|2144.34|20
1626057040000|2021-07-12 02:30:40|2153.08|2144.38|2153.2|2144.5|2153.38|2144.68|2153.03|2144.33|23
1626057050000|2021-07-12 02:30:50|2153.19|2144.49|2153.27|2144.57|2153.27|2144.57|2153.19|2144.49|7
1626057060000|2021-07-12 02:31:00|2153.29|2144.59|2153.09|2144.39|2153.29|2144.59|2153.09|2144.39|16
1626057070000|2021-07-12 02:31:10|2153.1|2144.4|2153|2144.3|2153.1|2144.4|2152.93|2144.23|24
1626057080000|2021-07-12 02:31:20|2152.95|2144.25|2152.81|2144.11|2153.02|2144.32|2152.8|2144.1|27
1626057090000|2021-07-12 02:31:30|2152.85|2144.15|2152.28|2143.58|2152.85|2144.15|2152.25|2143.55|11
1626057100000|2021-07-12 02:31:40|2152.27|2143.57|2152.01|2143.31|2152.27|2143.57|2152|2143.3|8
1626057110000|2021-07-12 02:31:50|2151.97|2143.27|2152.05|2143.35|2152.23|2143.53|2151.62|2142.92|23
1626057120000|2021-07-12 02:32:00|2152|2143.3|2152.52|2143.82|2153.32|2144.62|2152|2143.3|29
1626057130000|2021-07-12 02:32:10|2152.54|2143.84|2151.61|2142.91|2152.63|2143.93|2151.61|2142.91|28
1626057140000|2021-07-12 02:32:20|2151.59|2142.89|2151.58|2142.88|2151.64|2142.94|2151.43|2142.73|14
1626057150000|2021-07-12 02:32:30|2151.55|2142.85|2151.71|2143.01|2151.71|2143.01|2151.51|2142.81|9
1626057160000|2021-07-12 02:32:40|2151.69|2142.99|2151.45|2142.75|2151.69|2142.99|2151.32|2142.62|19
1626057170000|2021-07-12 02:32:50|2151.46|2142.76|2150.69|2141.99|2151.46|2142.76|2150.6|2141.9|23
1626057180000|2021-07-12 02:33:00|2150.71|2142.01|2150.75|2142.05|2150.97|2142.27|2150.71|2142.01|26
1626057190000|2021-07-12 02:33:10|2150.74|2142.04|2150.17|2141.47|2150.74|2142.04|2150.17|2141.47|28
1626057200000|2021-07-12 02:33:20|2150.15|2141.45|2149.84|2141.14|2150.17|2141.47|2149.8|2141.1|22
1626057210000|2021-07-12 02:33:30|2149.83|2141.13|2149.87|2141.17|2149.99|2141.29|2149.83|2141.13|31
1626057220000|2021-07-12 02:33:40|2149.86|2141.16|2148.71|2140.01|2149.88|2141.18|2148.57|2139.87|28
1626057230000|2021-07-12 02:33:50|2148.8|2140.1|2148.33|2139.63|2148.8|2140.1|2148.32|2139.62|13
1626057240000|2021-07-12 02:34:00|2148.35|2139.65|2147.97|2139.27|2148.35|2139.65|2147.97|2139.27|13
1626057250000|2021-07-12 02:34:10|2147.95|2139.25|2147.9|2139.2|2147.99|2139.29|2147.86|2139.16|21
1626057260000|2021-07-12 02:34:20|2147.89|2139.19|2148.76|2140.06|2148.76|2140.06|2147.88|2139.18|29
1626057270000|2021-07-12 02:34:30|2148.7|2140|2148.79|2140.09|2148.91|2140.21|2148.69|2139.99|31
1626057280000|2021-07-12 02:34:40|2148.78|2140.08|2149.43|2140.73|2149.54|2140.84|2148.76|2140.06|35
1626057290000|2021-07-12 02:34:50|2149.42|2140.72|2149.48|2140.78|2149.69|2140.99|2149.42|2140.72|33
1626057300000|2021-07-12 02:35:00|2149.51|2140.81|2148.35|2139.65|2149.51|2140.81|2148.35|2139.65|35
1626057310000|2021-07-12 02:35:10|2148.33|2139.63|2148.28|2139.58|2148.48|2139.78|2148.21|2139.51|24
1626057320000|2021-07-12 02:35:20|2148.29|2139.59|2147.81|2139.11|2148.38|2139.68|2147.81|2139.11|27
1626057330000|2021-07-12 02:35:30|2147.82|2139.12|2148.45|2139.75|2148.45|2139.75|2147.79|2139.09|23
1626057340000|2021-07-12 02:35:40|2148.53|2139.83|2148.03|2139.33|2148.54|2139.84|2148.03|2139.33|31
1626057350000|2021-07-12 02:35:50|2148.14|2139.44|2147.83|2139.13|2148.14|2139.44|2147.83|2139.13|12
1626057360000|2021-07-12 02:36:00|2147.86|2139.16|2147.82|2139.12|2147.88|2139.18|2147.81|2139.11|8
1626057370000|2021-07-12 02:36:10|2147.84|2139.14|2148.32|2139.62|2148.32|2139.62|2147.82|2139.12|10
1626057380000|2021-07-12 02:36:20|2148.34|2139.64|2148.42|2139.72|2148.5|2139.8|2148.33|2139.63|26
1626057390000|2021-07-12 02:36:30|2148.31|2139.61|2148.36|2139.66|2148.53|2139.83|2148.15|2139.45|29
1626057400000|2021-07-12 02:36:40|2148.37|2139.67|2148.1|2139.4|2148.43|2139.73|2148.07|2139.37|29
1626057410000|2021-07-12 02:36:50|2148.09|2139.39|2148.4|2139.7|2148.4|2139.7|2148.08|2139.38|12
1626057420000|2021-07-12 02:37:00|2148.39|2139.69|2148.13|2139.43|2148.41|2139.71|2148.09|2139.39|16
1626057430000|2021-07-12 02:37:10|2148.09|2139.39|2148.17|2139.47|2148.17|2139.47|2148.09|2139.39|9
1626057450000|2021-07-12 02:37:30|2148.18|2139.48|2148.18|2139.48|2148.24|2139.54|2148.18|2139.48|6
1626057460000|2021-07-12 02:37:40|2148.24|2139.54|2148.08|2139.38|2148.24|2139.54|2148.08|2139.38|12
1626057470000|2021-07-12 02:37:50|2148.13|2139.43|2149.53|2140.83|2149.53|2140.83|2148.13|2139.43|26
1626057480000|2021-07-12 02:38:00|2149.51|2140.81|2149.48|2140.78|2149.57|2140.87|2149.41|2140.71|23
1626057490000|2021-07-12 02:38:10|2149.46|2140.76|2150.26|2141.56|2150.26|2141.56|2149.41|2140.71|26
1626057500000|2021-07-12 02:38:20|2150.14|2141.44|2150.64|2141.94|2150.64|2141.94|2150.06|2141.36|30
1626057510000|2021-07-12 02:38:30|2150.69|2141.99|2151.01|2142.31|2151.01|2142.31|2150.67|2141.97|23
1626057520000|2021-07-12 02:38:40|2151.02|2142.32|2152.22|2143.52|2152.22|2143.52|2151.02|2142.32|26
1626057530000|2021-07-12 02:38:50|2152.3|2143.6|2152.35|2143.65|2152.77|2144.07|2152.3|2143.6|27
1626057540000|2021-07-12 02:39:00|2152.43|2143.73|2151.34|2142.64|2152.44|2143.74|2151.27|2142.57|23
1626057550000|2021-07-12 02:39:10|2151.31|2142.61|2151.12|2142.42|2151.31|2142.61|2151.03|2142.33|23
1626057560000|2021-07-12 02:39:20|2151.58|2142.88|2152.31|2143.61|2152.31|2143.61|2151.49|2142.79|26
1626057570000|2021-07-12 02:39:30|2152.34|2143.64|2152.56|2143.86|2152.6|2143.9|2152.3|2143.6|24
1626057580000|2021-07-12 02:39:40|2152.52|2143.82|2152.04|2143.34|2152.56|2143.86|2152.04|2143.34|25
1626057590000|2021-07-12 02:39:50|2152.06|2143.36|2151.79|2143.09|2152.14|2143.44|2151.75|2143.05|27
1626057600000|2021-07-12 02:40:00|2151.8|2143.1|2151.7|2143|2151.85|2143.15|2151.64|2142.94|29
1626057610000|2021-07-12 02:40:10|2151.69|2142.99|2151.82|2143.12|2151.82|2143.12|2151.48|2142.78|25
1626057620000|2021-07-12 02:40:20|2151.75|2143.05|2151.52|2142.82|2151.75|2143.05|2151.52|2142.82|17
1626057630000|2021-07-12 02:40:30|2151.62|2142.92|2151.3|2142.6|2151.62|2142.92|2151.25|2142.55|19
1626057640000|2021-07-12 02:40:40|2151.28|2142.58|2150.92|2142.22|2151.28|2142.58|2150.84|2142.14|21
1626057650000|2021-07-12 02:40:50|2150.94|2142.24|2150.95|2142.25|2150.97|2142.27|2150.93|2142.23|9
1626057660000|2021-07-12 02:41:00|2150.87|2142.17|2151.23|2142.53|2151.49|2142.79|2150.82|2142.12|29
1626057670000|2021-07-12 02:41:10|2151.11|2142.41|2151.17|2142.47|2151.22|2142.52|2151.11|2142.41|15
1626057680000|2021-07-12 02:41:20|2151.15|2142.45|2151.16|2142.46|2151.25|2142.55|2151.14|2142.44|9
1626057690000|2021-07-12 02:41:30|2151.29|2142.59|2151.12|2142.42|2151.29|2142.59|2151.07|2142.37|23
1626057700000|2021-07-12 02:41:40|2151.24|2142.54|2151.07|2142.37|2151.24|2142.54|2151.07|2142.37|7
1626057710000|2021-07-12 02:41:50|2151.1|2142.4|2151.03|2142.33|2151.25|2142.55|2151.03|2142.33|13
1626057720000|2021-07-12 02:42:00|2151.18|2142.48|2151.1|2142.4|2151.24|2142.54|2151.04|2142.34|20
1626057730000|2021-07-12 02:42:10|2150.97|2142.27|2151.11|2142.41|2151.37|2142.67|2150.97|2142.27|21
1626057740000|2021-07-12 02:42:20|2151.27|2142.57|2151.77|2143.07|2151.77|2143.07|2151.27|2142.57|14
1626057750000|2021-07-12 02:42:30|2151.86|2143.16|2152.02|2143.32|2152.02|2143.32|2151.86|2143.16|8
1626057760000|2021-07-12 02:42:40|2152.07|2143.37|2151.77|2143.07|2152.07|2143.37|2151.71|2143.01|19
1626057770000|2021-07-12 02:42:50|2151.74|2143.04|2152.16|2143.46|2152.16|2143.46|2151.68|2142.98|17
1626057780000|2021-07-12 02:43:00|2152.17|2143.47|2152.91|2144.21|2152.91|2144.21|2152.17|2143.47|7
1626057790000|2021-07-12 02:43:10|2152.93|2144.23|2152.69|2143.99|2153.08|2144.38|2152.69|2143.99|17
1626057800000|2021-07-12 02:43:20|2152.75|2144.05|2152.42|2143.72|2152.75|2144.05|2152.34|2143.64|14
1626057810000|2021-07-12 02:43:30|2152.39|2143.69|2152.39|2143.69|2152.45|2143.75|2152.38|2143.68|7
1626057820000|2021-07-12 02:43:40|2152.37|2143.67|2152.51|2143.81|2152.51|2143.81|2152.36|2143.66|12
1626057830000|2021-07-12 02:43:50|2152.5|2143.8|2152.45|2143.75|2152.59|2143.89|2152.42|2143.72|14
1626057840000|2021-07-12 02:44:00|2152.48|2143.78|2151.54|2142.84|2152.68|2143.98|2151.11|2142.41|30
1626057850000|2021-07-12 02:44:10|2151.56|2142.86|2151.45|2142.75|2151.59|2142.89|2151.37|2142.67|14
1626057860000|2021-07-12 02:44:20|2151.42|2142.72|2151.29|2142.59|2151.67|2142.97|2151.29|2142.59|27
1626057870000|2021-07-12 02:44:30|2151.26|2142.56|2151.21|2142.51|2151.26|2142.56|2151.17|2142.47|12
1626057880000|2021-07-12 02:44:40|2151.17|2142.47|2151.07|2142.37|2151.17|2142.47|2151.07|2142.37|13
1626057890000|2021-07-12 02:44:50|2151.09|2142.39|2151.14|2142.44|2151.15|2142.45|2150.99|2142.29|16
1626057900000|2021-07-12 02:45:00|2151.13|2142.43|2151.96|2143.26|2151.97|2143.27|2151.13|2142.43|28
1626057910000|2021-07-12 02:45:10|2151.97|2143.27|2151.92|2143.22|2152.52|2143.82|2151.71|2143.01|19
1626057920000|2021-07-12 02:45:20|2151.65|2142.95|2151.73|2143.03|2151.88|2143.18|2151.65|2142.95|16
1626057930000|2021-07-12 02:45:30|2151.74|2143.04|2151.85|2143.15|2151.91|2143.21|2151.74|2143.04|19
1626057940000|2021-07-12 02:45:40|2151.84|2143.14|2151.71|2143.01|2151.85|2143.15|2151.69|2142.99|10
1626057950000|2021-07-12 02:45:50|2151.7|2143|2151.15|2142.45|2151.7|2143|2151.15|2142.45|23
1626057960000|2021-07-12 02:46:00|2151.16|2142.46|2151.23|2142.53|2151.36|2142.66|2151.15|2142.45|26
1626057970000|2021-07-12 02:46:10|2151.22|2142.52|2151.2|2142.5|2151.33|2142.63|2151.17|2142.47|21
1626057980000|2021-07-12 02:46:20|2151.17|2142.47|2151.15|2142.45|2151.29|2142.59|2151.14|2142.44|10
1626057990000|2021-07-12 02:46:30|2151.2|2142.5|2151.09|2142.39|2151.2|2142.5|2150.87|2142.17|5
1626058000000|2021-07-12 02:46:40|2151.16|2142.46|2151.52|2142.82|2151.95|2143.25|2151.16|2142.46|12
1626058010000|2021-07-12 02:46:50|2151.69|2142.99|2151.45|2142.75|2151.93|2143.23|2151.45|2142.75|15
1626058020000|2021-07-12 02:47:00|2151.43|2142.73|2151.31|2142.61|2151.45|2142.75|2151.31|2142.61|11
1626058030000|2021-07-12 02:47:10|2151.32|2142.62|2151.51|2142.81|2151.62|2142.92|2151.3|2142.6|14
1626058040000|2021-07-12 02:47:20|2151.49|2142.79|2151.74|2143.04|2151.74|2143.04|2151.43|2142.73|19
1626058050000|2021-07-12 02:47:30|2151.83|2143.13|2151.54|2142.84|2151.84|2143.14|2151.43|2142.73|25
1626058060000|2021-07-12 02:47:40|2151.5|2142.8|2151.79|2143.09|2151.92|2143.22|2151.5|2142.8|24
1626058070000|2021-07-12 02:47:50|2151.78|2143.08|2151.63|2142.93|2151.8|2143.1|2151.37|2142.67|21
1626058080000|2021-07-12 02:48:00|2151.65|2142.95|2151.82|2143.12|2151.84|2143.14|2151.65|2142.95|12
1626058090000|2021-07-12 02:48:10|2151.8|2143.1|2152.08|2143.38|2152.47|2143.77|2151.55|2142.85|19
1626058100000|2021-07-12 02:48:20|2152.13|2143.43|2152.13|2143.43|2152.21|2143.51|2152.13|2143.43|8
1626058110000|2021-07-12 02:48:30|2152.63|2143.93|2152.35|2143.65|2152.72|2144.02|2152.31|2143.61|12
1626058120000|2021-07-12 02:48:40|2152.38|2143.68|2152.72|2144.02|2152.73|2144.03|2152.38|2143.68|11
1626058130000|2021-07-12 02:48:50|2152.66|2143.96|2152.75|2144.05|2152.82|2144.12|2152.43|2143.73|25
1626058140000|2021-07-12 02:49:00|2152.72|2144.02|2152.75|2144.05|2152.79|2144.09|2152.72|2144.02|18
1626058150000|2021-07-12 02:49:10|2152.74|2144.04|2151.81|2143.11|2152.74|2144.04|2151.81|2143.11|27
1626058160000|2021-07-12 02:49:20|2151.83|2143.13|2151.93|2143.23|2152|2143.3|2151.83|2143.13|18
1626058170000|2021-07-12 02:49:30|2151.92|2143.22|2151.89|2143.19|2151.96|2143.26|2151.89|2143.19|11
1626058180000|2021-07-12 02:49:40|2151.84|2143.14|2151.9|2143.2|2151.97|2143.27|2151.82|2143.12|7
1626058190000|2021-07-12 02:49:50|2151.86|2143.16|2151.89|2143.19|2151.9|2143.2|2151.8|2143.1|8
1626058200000|2021-07-12 02:50:00|2151.93|2143.23|2151.8|2143.1|2151.96|2143.26|2151.8|2143.1|9
1626058210000|2021-07-12 02:50:10|2151.89|2143.19|2151.97|2143.27|2152|2143.3|2151.89|2143.19|6
1626058220000|2021-07-12 02:50:20|2151.95|2143.25|2151.94|2143.24|2151.95|2143.25|2151.82|2143.12|10
1626058230000|2021-07-12 02:50:30|2151.83|2143.13|2152.59|2143.89|2152.61|2143.91|2151.68|2142.98|18
1626058240000|2021-07-12 02:50:40|2152.54|2143.84|2152.65|2143.95|2152.66|2143.96|2152.52|2143.82|21
1626058250000|2021-07-12 02:50:50|2152.69|2143.99|2152.24|2143.54|2152.95|2144.25|2152.23|2143.53|24
1626058260000|2021-07-12 02:51:00|2152.23|2143.53|2152.87|2144.17|2152.87|2144.17|2152.23|2143.53|21
1626058270000|2021-07-12 02:51:10|2152.84|2144.14|2152.83|2144.13|2152.94|2144.24|2152.78|2144.08|11
1626058280000|2021-07-12 02:51:20|2152.85|2144.15|2153.33|2144.63|2153.33|2144.63|2152.85|2144.15|14
1626058290000|2021-07-12 02:51:30|2153.23|2144.53|2153.52|2144.82|2153.8|2145.1|2153.1|2144.4|26
1626058300000|2021-07-12 02:51:40|2153.47|2144.77|2153.6|2144.9|2153.66|2144.96|2153.47|2144.77|26
1626058310000|2021-07-12 02:51:50|2153.57|2144.87|2153.69|2144.99|2153.75|2145.05|2153.57|2144.87|28
1626058320000|2021-07-12 02:52:00|2153.8|2145.1|2154.36|2145.66|2154.37|2145.67|2153.79|2145.09|12
1626058330000|2021-07-12 02:52:10|2154.37|2145.67|2154.71|2146.01|2154.71|2146.01|2154.37|2145.67|13
1626058340000|2021-07-12 02:52:20|2154.86|2146.16|2154.4|2145.7|2154.9|2146.2|2154.4|2145.7|12
1626058350000|2021-07-12 02:52:30|2154.43|2145.73|2154.36|2145.66|2154.43|2145.73|2154.35|2145.65|6
1626058360000|2021-07-12 02:52:40|2154.38|2145.68|2154.41|2145.71|2154.41|2145.71|2154.38|2145.68|2
1626058370000|2021-07-12 02:52:50|2154.46|2145.76|2154.95|2146.25|2154.95|2146.25|2154.25|2145.55|20
1626058380000|2021-07-12 02:53:00|2154.96|2146.26|2155.39|2146.69|2155.39|2146.69|2154.96|2146.26|15
1626058390000|2021-07-12 02:53:10|2155.4|2146.7|2156.7|2148|2156.71|2148.01|2155.4|2146.7|18
1626058400000|2021-07-12 02:53:20|2156.68|2147.98|2156.61|2147.91|2156.94|2148.24|2156.49|2147.79|23
1626058410000|2021-07-12 02:53:30|2156.72|2148.02|2157.23|2148.53|2157.24|2148.54|2156.55|2147.85|23
1626058420000|2021-07-12 02:53:40|2157.25|2148.55|2156.97|2148.27|2157.29|2148.59|2156.94|2148.24|28
1626058430000|2021-07-12 02:53:50|2156.98|2148.28|2156.56|2147.86|2157.02|2148.32|2156.56|2147.86|33
1626058440000|2021-07-12 02:54:00|2156.57|2147.87|2157.69|2148.99|2157.73|2149.03|2156.56|2147.86|29
1626058450000|2021-07-12 02:54:10|2157.7|2149|2157.93|2149.23|2158.01|2149.31|2157.69|2148.99|22
1626058460000|2021-07-12 02:54:20|2157.85|2149.15|2158.44|2149.74|2158.85|2150.15|2157.85|2149.15|21
1626058470000|2021-07-12 02:54:30|2158.39|2149.69|2158.8|2150.1|2159.88|2151.18|2158.34|2149.64|27
1626058480000|2021-07-12 02:54:40|2158.73|2150.03|2158.44|2149.74|2159.09|2150.39|2158.44|2149.74|26
1626058490000|2021-07-12 02:54:50|2158.43|2149.73|2157.79|2149.09|2158.51|2149.81|2157.76|2149.06|15
1626058500000|2021-07-12 02:55:00|2157.81|2149.11|2158.42|2149.72|2158.42|2149.72|2157.79|2149.09|31
1626058510000|2021-07-12 02:55:10|2158.39|2149.69|2158.41|2149.71|2158.41|2149.71|2158.37|2149.67|7
1626058520000|2021-07-12 02:55:20|2158.42|2149.72|2159.13|2150.43|2159.55|2150.85|2158.42|2149.72|23
1626058530000|2021-07-12 02:55:30|2159.29|2150.59|2159.49|2150.79|2159.7|2151|2159|2150.3|27
1626058540000|2021-07-12 02:55:40|2159.57|2150.87|2160.16|2151.46|2160.16|2151.46|2159.57|2150.87|26
1626058550000|2021-07-12 02:55:50|2160.15|2151.45|2159.71|2151.01|2160.15|2151.45|2159.23|2150.53|27
1626058560000|2021-07-12 02:56:00|2159.74|2151.04|2159.58|2150.88|2159.74|2151.04|2159.58|2150.88|17
1626058570000|2021-07-12 02:56:10|2159.63|2150.93|2159.51|2150.81|2159.63|2150.93|2159.5|2150.8|13
1626058580000|2021-07-12 02:56:20|2159.08|2150.38|2158.57|2149.87|2159.08|2150.38|2158.25|2149.55|25
1626058590000|2021-07-12 02:56:30|2158.66|2149.96|2159.21|2150.51|2159.49|2150.79|2158.55|2149.85|25
1626058600000|2021-07-12 02:56:40|2159.07|2150.37|2159.82|2151.12|2160.03|2151.33|2159.06|2150.36|32
1626058610000|2021-07-12 02:56:50|2159.71|2151.01|2159.71|2151.01|2159.86|2151.16|2159.38|2150.68|34
1626058620000|2021-07-12 02:57:00|2159.65|2150.95|2159.94|2151.24|2160.11|2151.41|2159.65|2150.95|31
1626058630000|2021-07-12 02:57:10|2159.98|2151.28|2159.88|2151.18|2159.99|2151.29|2159.8|2151.1|14
1626058640000|2021-07-12 02:57:20|2160.08|2151.38|2161.35|2152.65|2161.35|2152.65|2160.08|2151.38|19
1626058650000|2021-07-12 02:57:30|2161.39|2152.69|2161.15|2152.45|2161.44|2152.74|2160.93|2152.23|22
1626058660000|2021-07-12 02:57:40|2161.1|2152.4|2161.36|2152.66|2161.36|2152.66|2161.07|2152.37|11
1626058670000|2021-07-12 02:57:50|2161.41|2152.71|2161.06|2152.36|2161.42|2152.72|2161.06|2152.36|16
1626058680000|2021-07-12 02:58:00|2161.05|2152.35|2161.25|2152.55|2161.25|2152.55|2161.05|2152.35|11
1626058690000|2021-07-12 02:58:10|2161.23|2152.53|2160.74|2152.04|2161.25|2152.55|2160.66|2151.96|23
1626058700000|2021-07-12 02:58:20|2160.17|2151.47|2160.1|2151.4|2160.25|2151.55|2160.07|2151.37|10
1626058710000|2021-07-12 02:58:30|2160.15|2151.45|2160.04|2151.34|2160.15|2151.45|2159.68|2150.98|20
1626058720000|2021-07-12 02:58:40|2160.05|2151.35|2159.45|2150.75|2160.06|2151.36|2159.45|2150.75|17
1626058730000|2021-07-12 02:58:50|2159.56|2150.86|2160.03|2151.33|2160.23|2151.53|2159.51|2150.81|24
1626058740000|2021-07-12 02:59:00|2160.08|2151.38|2160.09|2151.39|2160.28|2151.58|2160.06|2151.36|17
1626058750000|2021-07-12 02:59:10|2159.62|2150.92|2158.3|2149.6|2159.62|2150.92|2158.28|2149.58|24
1626058760000|2021-07-12 02:59:20|2158.34|2149.64|2158.72|2150.02|2158.83|2150.13|2158.34|2149.64|27
1626058770000|2021-07-12 02:59:30|2158.69|2149.99|2158.46|2149.76|2158.82|2150.12|2158.46|2149.76|15
1626058780000|2021-07-12 02:59:40|2158.69|2149.99|2158.59|2149.89|2158.69|2149.99|2158.54|2149.84|10
1626058790000|2021-07-12 02:59:50|2158.58|2149.88|2158.71|2150.01|2158.71|2150.01|2158.57|2149.87|8
1626058800000|2021-07-12 03:00:00|2158.7|2150|2158.96|2150.26|2158.96|2150.26|2157.9|2149.2|21
1626058810000|2021-07-12 03:00:10|2159.08|2150.38|2159.87|2151.17|2159.87|2151.17|2159.02|2150.32|17
1626058820000|2021-07-12 03:00:20|2159.79|2151.09|2158.3|2149.6|2159.87|2151.17|2158.3|2149.6|28
1626058830000|2021-07-12 03:00:30|2158.36|2149.66|2158.14|2149.44|2158.37|2149.67|2158.08|2149.38|19
1626058840000|2021-07-12 03:00:40|2158.17|2149.47|2157.76|2149.06|2158.2|2149.5|2157.61|2148.91|25
1626058850000|2021-07-12 03:00:50|2157.83|2149.13|2157.92|2149.22|2158.13|2149.43|2157.72|2149.02|27
1626058860000|2021-07-12 03:01:00|2158.03|2149.33|2157.96|2149.26|2158.04|2149.34|2157.96|2149.26|8
1626058870000|2021-07-12 03:01:10|2158.03|2149.33|2157.75|2149.05|2158.03|2149.33|2157.64|2148.94|9
1626058880000|2021-07-12 03:01:20|2157.73|2149.03|2157.61|2148.91|2157.95|2149.25|2157.61|2148.91|15
1626058890000|2021-07-12 03:01:30|2157.57|2148.87|2158.88|2150.18|2159.04|2150.34|2157.41|2148.71|22
1626058900000|2021-07-12 03:01:40|2158.74|2150.04|2158.32|2149.62|2158.77|2150.07|2157.91|2149.21|21
1626058910000|2021-07-12 03:01:50|2158.44|2149.74|2158.45|2149.75|2158.5|2149.8|2158.22|2149.52|19
1626058920000|2021-07-12 03:02:00|2158.47|2149.77|2158.48|2149.78|2158.48|2149.78|2158.31|2149.61|13
1626058930000|2021-07-12 03:02:10|2158.53|2149.83|2158.49|2149.79|2158.86|2150.16|2158.49|2149.79|12
1626058940000|2021-07-12 03:02:20|2158.45|2149.75|2158.47|2149.77|2158.47|2149.77|2158.21|2149.51|13
1626058950000|2021-07-12 03:02:30|2158.6|2149.9|2158.65|2149.95|2158.65|2149.95|2158.5|2149.8|4
1626058960000|2021-07-12 03:02:40|2158.59|2149.89|2158.8|2150.1|2158.8|2150.1|2158.25|2149.55|18
1626058970000|2021-07-12 03:02:50|2159.34|2150.64|2159.47|2150.77|2159.74|2151.04|2159.34|2150.64|17
1626058980000|2021-07-12 03:03:00|2159.44|2150.74|2159.56|2150.86|2159.62|2150.92|2159.44|2150.74|7
1626058990000|2021-07-12 03:03:10|2159.44|2150.74|2160.98|2152.28|2161.03|2152.33|2159.44|2150.74|14
1626059000000|2021-07-12 03:03:20|2160.93|2152.23|2161.17|2152.47|2161.2|2152.5|2160.55|2151.85|27
1626059010000|2021-07-12 03:03:30|2161.13|2152.43|2160.67|2151.97|2161.13|2152.43|2160.63|2151.93|24
1626059020000|2021-07-12 03:03:40|2160.7|2152|2160.81|2152.11|2160.82|2152.12|2160.66|2151.96|24
1626059030000|2021-07-12 03:03:50|2160.82|2152.12|2161.22|2152.52|2161.27|2152.57|2160.82|2152.12|21
1626059040000|2021-07-12 03:04:00|2161.27|2152.57|2162.58|2153.88|2162.61|2153.91|2161.16|2152.46|30
1626059050000|2021-07-12 03:04:10|2162.61|2153.91|2162.58|2153.88|2162.68|2153.98|2162.45|2153.75|26
1626059060000|2021-07-12 03:04:20|2162.64|2153.94|2162.25|2153.55|2162.71|2154.01|2162.25|2153.55|22
1626059070000|2021-07-12 03:04:30|2162.35|2153.65|2162.41|2153.71|2162.49|2153.79|2162.35|2153.65|26
1626059080000|2021-07-12 03:04:40|2162.36|2153.66|2162.81|2154.11|2162.81|2154.11|2162.28|2153.58|13
1626059090000|2021-07-12 03:04:50|2162.83|2154.13|2163.16|2154.46|2163.2|2154.5|2162.68|2153.98|28
1626059100000|2021-07-12 03:05:00|2163.26|2154.56|2163.77|2155.07|2163.78|2155.08|2163.25|2154.55|26
1626059110000|2021-07-12 03:05:10|2163.63|2154.93|2163.57|2154.87|2163.63|2154.93|2163.33|2154.63|22
1626059120000|2021-07-12 03:05:20|2163.55|2154.85|2163.48|2154.78|2163.61|2154.91|2163.48|2154.78|6
1626059130000|2021-07-12 03:05:30|2163.52|2154.82|2163.28|2154.58|2163.56|2154.86|2163.28|2154.58|13
1626059140000|2021-07-12 03:05:40|2163.23|2154.53|2163.65|2154.95|2163.8|2155.1|2163.21|2154.51|15
1626059150000|2021-07-12 03:05:50|2163.69|2154.99|2163.69|2154.99|2163.76|2155.06|2163.59|2154.89|16
1626059160000|2021-07-12 03:06:00|2163.88|2155.18|2164.6|2155.9|2164.73|2156.03|2163.88|2155.18|17
1626059170000|2021-07-12 03:06:10|2163.95|2155.25|2165.02|2156.32|2165.65|2156.95|2163.95|2155.25|18
1626059180000|2021-07-12 03:06:20|2164.85|2156.15|2165.84|2157.14|2165.96|2157.26|2164.85|2156.15|26
1626059190000|2021-07-12 03:06:30|2165.7|2157|2165.83|2157.13|2165.93|2157.23|2165.61|2156.91|23
1626059200000|2021-07-12 03:06:40|2165.88|2157.18|2165.64|2156.94|2165.92|2157.22|2165.59|2156.89|20
1626059210000|2021-07-12 03:06:50|2165.44|2156.74|2165.26|2156.56|2165.98|2157.28|2164.99|2156.29|38
1626059220000|2021-07-12 03:07:00|2165.4|2156.7|2165.46|2156.76|2165.57|2156.87|2165.29|2156.59|35
1626059230000|2021-07-12 03:07:10|2165.52|2156.82|2165.98|2157.28|2165.98|2157.28|2165.52|2156.82|29
1626059240000|2021-07-12 03:07:20|2165.96|2157.26|2166.03|2157.33|2166.16|2157.46|2165.84|2157.14|22
1626059250000|2021-07-12 03:07:30|2165.84|2157.14|2165.79|2157.09|2166.02|2157.32|2165.79|2157.09|31
1626059260000|2021-07-12 03:07:40|2165.77|2157.07|2166.35|2157.65|2166.35|2157.65|2165.77|2157.07|18
1626059270000|2021-07-12 03:07:50|2166.4|2157.7|2166.8|2158.1|2166.8|2158.1|2166.18|2157.48|24
1626059280000|2021-07-12 03:08:00|2166.78|2158.08|2167.39|2158.69|2167.39|2158.69|2166.72|2158.02|25
1626059290000|2021-07-12 03:08:10|2167.41|2158.71|2166.7|2158|2167.46|2158.76|2166.7|2158|24
1626059300000|2021-07-12 03:08:20|2166.79|2158.09|2167.85|2159.15|2168.02|2159.32|2166.79|2158.09|19
1626059310000|2021-07-12 03:08:30|2167.95|2159.25|2167.94|2159.24|2168.06|2159.36|2167.92|2159.22|13
1626059320000|2021-07-12 03:08:40|2167.92|2159.22|2167.54|2158.84|2168.15|2159.45|2167.54|2158.84|27
1626059330000|2021-07-12 03:08:50|2167.5|2158.8|2167.64|2158.94|2167.76|2159.06|2167.27|2158.57|21
1626059340000|2021-07-12 03:09:00|2167.58|2158.88|2167.72|2159.02|2167.72|2159.02|2167.46|2158.76|25
1626059350000|2021-07-12 03:09:10|2167.7|2159|2167.08|2158.38|2167.7|2159|2167.08|2158.38|25
1626059360000|2021-07-12 03:09:20|2167.06|2158.36|2166.99|2158.29|2167.34|2158.64|2166.92|2158.22|19
1626059370000|2021-07-12 03:09:30|2167.06|2158.36|2166.94|2158.24|2167.21|2158.51|2166.94|2158.24|14
1626059380000|2021-07-12 03:09:40|2166.88|2158.18|2167.16|2158.46|2167.18|2158.48|2166.86|2158.16|23
1626059390000|2021-07-12 03:09:50|2167.15|2158.45|2167.24|2158.54|2167.24|2158.54|2167.1|2158.4|23
1626059400000|2021-07-12 03:10:00|2167.21|2158.51|2166.88|2158.18|2167.25|2158.55|2166.8|2158.1|25
1626059410000|2021-07-12 03:10:10|2166.92|2158.22|2167.06|2158.36|2167.21|2158.51|2166.83|2158.13|26
1626059420000|2021-07-12 03:10:20|2167.05|2158.35|2166.48|2157.78|2167.11|2158.41|2166.42|2157.72|30
1626059430000|2021-07-12 03:10:30|2166.51|2157.81|2165.39|2156.69|2166.59|2157.89|2165.39|2156.69|29
1626059440000|2021-07-12 03:10:40|2165.38|2156.68|2165.09|2156.39|2165.38|2156.68|2164.84|2156.14|18
1626059450000|2021-07-12 03:10:50|2165.05|2156.35|2165.51|2156.81|2165.58|2156.88|2165.05|2156.35|26
1626059460000|2021-07-12 03:11:00|2165.47|2156.77|2164.57|2155.87|2165.54|2156.84|2164.55|2155.85|26
1626059470000|2021-07-12 03:11:10|2164.52|2155.82|2165.03|2156.33|2165.03|2156.33|2164.51|2155.81|14
1626059480000|2021-07-12 03:11:20|2165.08|2156.38|2164.56|2155.86|2165.2|2156.5|2164.41|2155.71|20
1626059490000|2021-07-12 03:11:30|2164.36|2155.66|2164.32|2155.62|2164.4|2155.7|2164.09|2155.39|19
1626059500000|2021-07-12 03:11:40|2164.31|2155.61|2164.13|2155.43|2164.31|2155.61|2163.95|2155.25|18
1626059510000|2021-07-12 03:11:50|2164.15|2155.45|2164.07|2155.37|2164.3|2155.6|2164.04|2155.34|21
1626059520000|2021-07-12 03:12:00|2164.06|2155.36|2164.04|2155.34|2164.08|2155.38|2163.97|2155.27|8
1626059530000|2021-07-12 03:12:10|2163.99|2155.29|2163.94|2155.24|2164|2155.3|2163.83|2155.13|13
1626059540000|2021-07-12 03:12:20|2163.89|2155.19|2163.71|2155.01|2163.95|2155.25|2163.51|2154.81|17
1626059550000|2021-07-12 03:12:30|2163.67|2154.97|2163.61|2154.91|2163.7|2155|2163.58|2154.88|11
1626059560000|2021-07-12 03:12:40|2163.59|2154.89|2163.63|2154.93|2163.63|2154.93|2163.54|2154.84|8
1626059570000|2021-07-12 03:12:50|2163.66|2154.96|2164.65|2155.95|2164.66|2155.96|2163.57|2154.87|14
1626059580000|2021-07-12 03:13:00|2164.64|2155.94|2164.6|2155.9|2164.75|2156.05|2164.6|2155.9|8
1626059590000|2021-07-12 03:13:10|2164.61|2155.91|2164.71|2156.01|2164.93|2156.23|2164.61|2155.91|11
1626059600000|2021-07-12 03:13:20|2164.72|2156.02|2165.28|2156.58|2165.63|2156.93|2164.72|2156.02|24
1626059610000|2021-07-12 03:13:30|2165.29|2156.59|2165.99|2157.29|2165.99|2157.29|2165.29|2156.59|9
1626059620000|2021-07-12 03:13:40|2165.98|2157.28|2165.84|2157.14|2165.98|2157.28|2165.75|2157.05|14
1626059630000|2021-07-12 03:13:50|2165.83|2157.13|2165.19|2156.49|2165.85|2157.15|2165.19|2156.49|13
1626059640000|2021-07-12 03:14:00|2165.21|2156.51|2165.63|2156.93|2165.68|2156.98|2165.18|2156.48|24
1626059650000|2021-07-12 03:14:10|2165.62|2156.92|2164.95|2156.25|2165.62|2156.92|2164.95|2156.25|20
1626059660000|2021-07-12 03:14:20|2164.82|2156.12|2163.98|2155.28|2164.82|2156.12|2163.98|2155.28|22
1626059670000|2021-07-12 03:14:30|2163.99|2155.29|2164.38|2155.68|2164.38|2155.68|2163.97|2155.27|8
1626059680000|2021-07-12 03:14:40|2164.29|2155.59|2164.33|2155.63|2164.34|2155.64|2164.29|2155.59|3
1626059690000|2021-07-12 03:14:50|2164.22|2155.52|2164.29|2155.59|2164.3|2155.6|2163.99|2155.29|5
1626059700000|2021-07-12 03:15:00|2164.07|2155.37|2164.85|2156.15|2165.02|2156.32|2164.07|2155.37|23
1626059710000|2021-07-12 03:15:10|2164.88|2156.18|2165.52|2156.82|2165.62|2156.92|2164.88|2156.18|19
1626059720000|2021-07-12 03:15:20|2165.56|2156.86|2166.08|2157.38|2166.08|2157.38|2165.53|2156.83|13
1626059730000|2021-07-12 03:15:30|2166.14|2157.44|2166.69|2157.99|2166.72|2158.02|2166.14|2157.44|12
1626059740000|2021-07-12 03:15:40|2166.43|2157.73|2166.22|2157.52|2166.48|2157.78|2166.18|2157.48|10
1626059750000|2021-07-12 03:15:50|2166.23|2157.53|2166.84|2158.14|2166.86|2158.16|2166.23|2157.53|34
1626059760000|2021-07-12 03:16:00|2166.83|2158.13|2167.31|2158.61|2167.56|2158.86|2166.79|2158.09|19
1626059770000|2021-07-12 03:16:10|2167.21|2158.51|2166.37|2157.67|2167.23|2158.53|2166.25|2157.55|27
1626059780000|2021-07-12 03:16:20|2166.41|2157.71|2166.57|2157.87|2166.76|2158.06|2166.4|2157.7|25
1626059790000|2021-07-12 03:16:30|2166.61|2157.91|2166.77|2158.07|2166.82|2158.12|2166.52|2157.82|21
1626059800000|2021-07-12 03:16:40|2166.78|2158.08|2165.82|2157.12|2166.78|2158.08|2165.77|2157.07|32
1626059810000|2021-07-12 03:16:50|2165.92|2157.22|2165.62|2156.92|2166.04|2157.34|2165.61|2156.91|34
1626059820000|2021-07-12 03:17:00|2165.63|2156.93|2165.64|2156.94|2165.83|2157.13|2165.49|2156.79|20
1626059830000|2021-07-12 03:17:10|2165.67|2156.97|2165.61|2156.91|2165.86|2157.16|2165.48|2156.78|14
1626059840000|2021-07-12 03:17:20|2165.62|2156.92|2165.29|2156.59|2165.65|2156.95|2165.29|2156.59|20
1626059850000|2021-07-12 03:17:30|2165.28|2156.58|2165.26|2156.56|2165.34|2156.64|2165.18|2156.48|22
1626059860000|2021-07-12 03:17:40|2165.3|2156.6|2165.29|2156.59|2165.31|2156.61|2165.2|2156.5|16
1626059870000|2021-07-12 03:17:50|2165.28|2156.58|2164.18|2155.48|2165.28|2156.58|2164.17|2155.47|29
1626059880000|2021-07-12 03:18:00|2164.21|2155.51|2164.19|2155.49|2164.33|2155.63|2164.11|2155.41|21
1626059890000|2021-07-12 03:18:10|2164.18|2155.48|2164.83|2156.13|2165.07|2156.37|2164.18|2155.48|25
1626059900000|2021-07-12 03:18:20|2164.76|2156.06|2165.49|2156.79|2165.54|2156.84|2164.76|2156.06|31
1626059910000|2021-07-12 03:18:30|2165.47|2156.77|2165.53|2156.83|2165.58|2156.88|2165.27|2156.57|24
1626059920000|2021-07-12 03:18:40|2165.37|2156.67|2165.51|2156.81|2165.55|2156.85|2165.37|2156.67|25
1626059930000|2021-07-12 03:18:50|2165.54|2156.84|2165.38|2156.68|2165.69|2156.99|2165.38|2156.68|23
1626059940000|2021-07-12 03:19:00|2165.39|2156.69|2165.69|2156.99|2165.69|2156.99|2165.35|2156.65|16
1626059950000|2021-07-12 03:19:10|2165.62|2156.92|2165.81|2157.11|2165.81|2157.11|2165.62|2156.92|13
1626059960000|2021-07-12 03:19:20|2165.8|2157.1|2165.53|2156.83|2165.82|2157.12|2165.53|2156.83|19
1626059970000|2021-07-12 03:19:30|2165.42|2156.72|2165.33|2156.63|2165.42|2156.72|2165.19|2156.49|15
1626059980000|2021-07-12 03:19:40|2165.38|2156.68|2165.97|2157.27|2165.97|2157.27|2165.38|2156.68|12
1626059990000|2021-07-12 03:19:50|2165.93|2157.23|2165.96|2157.26|2166.06|2157.36|2165.92|2157.22|11
1626060000000|2021-07-12 03:20:00|2165.98|2157.28|2166.02|2157.32|2166.06|2157.36|2165.97|2157.27|16
1626060010000|2021-07-12 03:20:10|2165.98|2157.28|2166.24|2157.54|2166.3|2157.6|2165.98|2157.28|17
1626060020000|2021-07-12 03:20:20|2166.3|2157.6|2166.23|2157.53|2166.33|2157.63|2166.1|2157.4|14
1626060030000|2021-07-12 03:20:30|2166.31|2157.61|2166.46|2157.76|2166.53|2157.83|2166.29|2157.59|23
1626060040000|2021-07-12 03:20:40|2166.45|2157.75|2165.83|2157.13|2166.45|2157.75|2165.61|2156.91|25
1626060050000|2021-07-12 03:20:50|2165.81|2157.11|2166.37|2157.67|2166.38|2157.68|2165.81|2157.11|18
1626060060000|2021-07-12 03:21:00|2166.38|2157.68|2166.33|2157.63|2166.62|2157.92|2166.22|2157.52|20
1626060070000|2021-07-12 03:21:10|2166.32|2157.62|2166.03|2157.33|2166.49|2157.79|2166.03|2157.33|17
1626060080000|2021-07-12 03:21:20|2165.98|2157.28|2166.38|2157.68|2166.38|2157.68|2165.98|2157.28|14
1626060090000|2021-07-12 03:21:30|2166.49|2157.79|2166.98|2158.28|2167.05|2158.35|2166.39|2157.69|9
1626060100000|2021-07-12 03:21:40|2167.05|2158.35|2165.69|2156.99|2167.05|2158.35|2165.62|2156.92|25
1626060110000|2021-07-12 03:21:50|2165.68|2156.98|2165.67|2156.97|2165.87|2157.17|2165.65|2156.95|15
1626060120000|2021-07-12 03:22:00|2165.66|2156.96|2165.94|2157.24|2166.08|2157.38|2165.65|2156.95|22
1626060130000|2021-07-12 03:22:10|2165.99|2157.29|2165.88|2157.18|2166.25|2157.55|2165.88|2157.18|16
1626060140000|2021-07-12 03:22:20|2165.79|2157.09|2165.78|2157.08|2165.88|2157.18|2165.78|2157.08|3
1626060150000|2021-07-12 03:22:30|2165.72|2157.02|2165.78|2157.08|2165.78|2157.08|2165.59|2156.89|4
1626060160000|2021-07-12 03:22:40|2165.55|2156.85|2165.57|2156.87|2165.58|2156.88|2165.53|2156.83|5
1626060170000|2021-07-12 03:22:50|2165.55|2156.85|2165.69|2156.99|2165.69|2156.99|2165.53|2156.83|6
1626060180000|2021-07-12 03:23:00|2165.75|2157.05|2166.38|2157.68|2166.38|2157.68|2165.69|2156.99|12
1626060190000|2021-07-12 03:23:10|2166.42|2157.72|2165.36|2156.66|2166.42|2157.72|2165.36|2156.66|19
1626060200000|2021-07-12 03:23:20|2165.34|2156.64|2165.31|2156.61|2165.51|2156.81|2165.31|2156.61|13
1626060210000|2021-07-12 03:23:30|2165.36|2156.66|2165.48|2156.78|2165.55|2156.85|2165.34|2156.64|20
1626060220000|2021-07-12 03:23:40|2165.53|2156.83|2165.3|2156.6|2165.56|2156.86|2165.25|2156.55|17
1626060230000|2021-07-12 03:23:50|2165.31|2156.61|2165.32|2156.62|2165.45|2156.75|2165.27|2156.57|22
1626060240000|2021-07-12 03:24:00|2165.36|2156.66|2165.18|2156.48|2165.58|2156.88|2165.16|2156.46|22
1626060250000|2021-07-12 03:24:10|2165.2|2156.5|2164.74|2156.04|2165.2|2156.5|2164.42|2155.72|27
1626060260000|2021-07-12 03:24:20|2164.62|2155.92|2163.17|2154.47|2164.92|2156.22|2163.16|2154.46|26
1626060270000|2021-07-12 03:24:30|2163.16|2154.46|2163.65|2154.95|2163.86|2155.16|2163.06|2154.36|36
1626060280000|2021-07-12 03:24:40|2163.63|2154.93|2163.22|2154.52|2163.63|2154.93|2162.91|2154.21|28
1626060290000|2021-07-12 03:24:50|2163.19|2154.49|2162.74|2154.04|2163.21|2154.51|2162.55|2153.85|29
1626060300000|2021-07-12 03:25:00|2162.87|2154.17|2163.27|2154.57|2163.27|2154.57|2162.52|2153.82|30
1626060310000|2021-07-12 03:25:10|2163.01|2154.31|2163.07|2154.37|2163.21|2154.51|2162.9|2154.2|17
1626060320000|2021-07-12 03:25:20|2163.08|2154.38|2163.49|2154.79|2163.49|2154.79|2163.08|2154.38|11
1626060330000|2021-07-12 03:25:30|2163.37|2154.67|2163.14|2154.44|2163.46|2154.76|2163.01|2154.31|23
1626060340000|2021-07-12 03:25:40|2163.12|2154.42|2163.33|2154.63|2163.38|2154.68|2163.1|2154.4|14
1626060350000|2021-07-12 03:25:50|2163.3|2154.6|2163.1|2154.4|2163.36|2154.66|2163.03|2154.33|16
1626060360000|2021-07-12 03:26:00|2162.99|2154.29|2162.75|2154.05|2162.99|2154.29|2162.75|2154.05|11
1626060370000|2021-07-12 03:26:10|2162.74|2154.04|2162.93|2154.23|2162.93|2154.23|2162.74|2154.04|16
1626060380000|2021-07-12 03:26:20|2162.87|2154.17|2163.98|2155.28|2164.14|2155.44|2162.81|2154.11|24
1626060390000|2021-07-12 03:26:30|2163.99|2155.29|2164.26|2155.56|2164.26|2155.56|2163.99|2155.29|13
1626060400000|2021-07-12 03:26:40|2164.23|2155.53|2163.83|2155.13|2164.23|2155.53|2163.75|2155.05|24
1626060410000|2021-07-12 03:26:50|2163.86|2155.16|2164.19|2155.49|2164.2|2155.5|2163.86|2155.16|11
1626060420000|2021-07-12 03:27:00|2164.06|2155.36|2164.19|2155.49|2164.19|2155.49|2164.06|2155.36|3
1626060430000|2021-07-12 03:27:10|2164.15|2155.45|2164.15|2155.45|2164.15|2155.45|2164.15|2155.45|1
1626060440000|2021-07-12 03:27:20|2164.09|2155.39|2164.3|2155.6|2164.3|2155.6|2164.07|2155.37|6
1626060450000|2021-07-12 03:27:30|2164.34|2155.64|2164.34|2155.64|2164.34|2155.64|2164.34|2155.64|1
1626060460000|2021-07-12 03:27:40|2164.48|2155.78|2165.11|2156.41|2165.14|2156.44|2164.48|2155.78|13
1626060470000|2021-07-12 03:27:50|2165.05|2156.35|2165.07|2156.37|2165.15|2156.45|2165.05|2156.35|15
1626060480000|2021-07-12 03:28:00|2165.12|2156.42|2164.38|2155.68|2165.3|2156.6|2164.22|2155.52|23
1626060490000|2021-07-12 03:28:10|2164.39|2155.69|2164.73|2156.03|2164.73|2156.03|2164.35|2155.65|22
1626060500000|2021-07-12 03:28:20|2164.67|2155.97|2167.53|2158.83|2167.68|2158.98|2164.67|2155.97|28
1626060510000|2021-07-12 03:28:30|2167.44|2158.74|2166.5|2157.8|2167.55|2158.85|2166.3|2157.6|29
1626060520000|2021-07-12 03:28:40|2166.52|2157.82|2166.64|2157.94|2167.15|2158.45|2166.29|2157.59|35
1626060530000|2021-07-12 03:28:50|2166.32|2157.62|2166.38|2157.68|2166.79|2158.09|2166.11|2157.41|32
1626060540000|2021-07-12 03:29:00|2166.4|2157.7|2166.26|2157.56|2166.63|2157.93|2166.26|2157.56|33
1626060550000|2021-07-12 03:29:10|2166.27|2157.57|2166.7|2158|2166.7|2158|2166.27|2157.57|24
1626060560000|2021-07-12 03:29:20|2166.72|2158.02|2166.46|2157.76|2166.79|2158.09|2166.44|2157.74|24
1626060570000|2021-07-12 03:29:30|2166.44|2157.74|2166.39|2157.69|2166.91|2158.21|2166.34|2157.64|28
1626060580000|2021-07-12 03:29:40|2166.5|2157.8|2167.53|2158.83|2167.63|2158.93|2166.5|2157.8|23
1626060590000|2021-07-12 03:29:50|2167.51|2158.81|2167.19|2158.49|2167.53|2158.83|2166.94|2158.24|21
1626060600000|2021-07-12 03:30:00|2167.22|2158.52|2167.09|2158.39|2167.31|2158.61|2167|2158.3|23
1626060610000|2021-07-12 03:30:10|2167.17|2158.47|2166.73|2158.03|2167.33|2158.63|2166.73|2158.03|22
1626060620000|2021-07-12 03:30:20|2166.72|2158.02|2166.52|2157.82|2166.72|2158.02|2166.22|2157.52|35
1626060630000|2021-07-12 03:30:30|2166.42|2157.72|2166.27|2157.57|2166.89|2158.19|2166.27|2157.57|25
1626060640000|2021-07-12 03:30:40|2166.28|2157.58|2165.98|2157.28|2166.84|2158.14|2165.98|2157.28|31
1626060650000|2021-07-12 03:30:50|2165.95|2157.25|2165.84|2157.14|2166|2157.3|2165.81|2157.11|15
1626060660000|2021-07-12 03:31:00|2165.82|2157.12|2165.57|2156.87|2165.87|2157.17|2165.57|2156.87|14
1626060670000|2021-07-12 03:31:10|2165.58|2156.88|2164.69|2155.99|2165.68|2156.98|2164.69|2155.99|11
1626060680000|2021-07-12 03:31:20|2164.68|2155.98|2165.01|2156.31|2165.12|2156.42|2164.68|2155.98|10
1626060690000|2021-07-12 03:31:30|2164.97|2156.27|2165.2|2156.5|2165.41|2156.71|2164.97|2156.27|15
1626060700000|2021-07-12 03:31:40|2165.21|2156.51|2164.43|2155.73|2165.29|2156.59|2164.34|2155.64|19
1626060710000|2021-07-12 03:31:50|2164.41|2155.71|2164.82|2156.12|2164.94|2156.24|2164.41|2155.71|25
1626060720000|2021-07-12 03:32:00|2164.88|2156.18|2164.94|2156.24|2165.06|2156.36|2164.84|2156.14|14
1626060730000|2021-07-12 03:32:10|2164.93|2156.23|2164.09|2155.39|2164.93|2156.23|2164.01|2155.31|13
1626060740000|2021-07-12 03:32:20|2164.08|2155.38|2164.13|2155.43|2164.13|2155.43|2164.07|2155.37|4
1626060750000|2021-07-12 03:32:30|2164.11|2155.41|2164.25|2155.55|2164.31|2155.61|2164.02|2155.32|7
1626060760000|2021-07-12 03:32:40|2164.12|2155.42|2164.12|2155.42|2164.2|2155.5|2164.12|2155.42|3
1626060770000|2021-07-12 03:32:50|2164.16|2155.46|2162.42|2153.72|2164.3|2155.6|2162.3|2153.6|16
1626060780000|2021-07-12 03:33:00|2162.59|2153.89|2162.74|2154.04|2163.14|2154.44|2162.59|2153.89|27
1626060790000|2021-07-12 03:33:10|2162.83|2154.13|2162.17|2153.47|2162.83|2154.13|2162.17|2153.47|22
1626060800000|2021-07-12 03:33:20|2162.16|2153.46|2162.26|2153.56|2162.26|2153.56|2161.95|2153.25|25
1626060810000|2021-07-12 03:33:30|2162.04|2153.34|2162.13|2153.43|2162.24|2153.54|2162.04|2153.34|18
1626060820000|2021-07-12 03:33:40|2162.15|2153.45|2162.78|2154.08|2162.78|2154.08|2162.1|2153.4|10
1626060830000|2021-07-12 03:33:50|2162.83|2154.13|2163.01|2154.31|2163.12|2154.42|2162.83|2154.13|16
1626060840000|2021-07-12 03:34:00|2163.07|2154.37|2162.78|2154.08|2163.47|2154.77|2162.78|2154.08|22
1626060850000|2021-07-12 03:34:10|2162.82|2154.12|2162.93|2154.23|2163.09|2154.39|2162.82|2154.12|19
1626060860000|2021-07-12 03:34:20|2162.89|2154.19|2162.96|2154.26|2163.08|2154.38|2162.8|2154.1|11
1626060870000|2021-07-12 03:34:30|2162.9|2154.2|2162.95|2154.25|2163.01|2154.31|2162.9|2154.2|8
1626060880000|2021-07-12 03:34:40|2162.96|2154.26|2162.86|2154.16|2162.96|2154.26|2162.86|2154.16|4
1626060890000|2021-07-12 03:34:50|2162.87|2154.17|2162.91|2154.21|2162.91|2154.21|2162.79|2154.09|6
1626060900000|2021-07-12 03:35:00|2162.96|2154.26|2162.8|2154.1|2162.96|2154.26|2162.8|2154.1|10
1626060910000|2021-07-12 03:35:10|2162.83|2154.13|2163.67|2154.97|2163.67|2154.97|2162.83|2154.13|16
1626060920000|2021-07-12 03:35:20|2163.73|2155.03|2164.37|2155.67|2164.93|2156.23|2163.68|2154.98|29
1626060930000|2021-07-12 03:35:30|2164.39|2155.69|2164.3|2155.6|2164.48|2155.78|2164.23|2155.53|15
1626060940000|2021-07-12 03:35:40|2164.31|2155.61|2165.05|2156.35|2165.17|2156.47|2164.24|2155.54|29
1626060950000|2021-07-12 03:35:50|2165.02|2156.32|2164.74|2156.04|2165.09|2156.39|2164.74|2156.04|20
1626060960000|2021-07-12 03:36:00|2164.73|2156.03|2164.13|2155.43|2164.73|2156.03|2164.06|2155.36|16
1626060970000|2021-07-12 03:36:10|2164.18|2155.48|2164.29|2155.59|2164.83|2156.13|2164.18|2155.48|20
1626060980000|2021-07-12 03:36:20|2164.27|2155.57|2164.41|2155.71|2164.41|2155.71|2164.25|2155.55|9
1626060990000|2021-07-12 03:36:30|2164.43|2155.73|2164.79|2156.09|2164.79|2156.09|2164.31|2155.61|21
1626061000000|2021-07-12 03:36:40|2164.74|2156.04|2164.96|2156.26|2165.01|2156.31|2164.74|2156.04|16
1626061010000|2021-07-12 03:36:50|2164.97|2156.27|2165|2156.3|2165.05|2156.35|2164.96|2156.26|10
1626061020000|2021-07-12 03:37:00|2165.11|2156.41|2166.42|2157.72|2166.43|2157.73|2165.11|2156.41|15
1626061030000|2021-07-12 03:37:10|2166.34|2157.64|2166.42|2157.72|2166.42|2157.72|2166.33|2157.63|4
1626061040000|2021-07-12 03:37:20|2166.41|2157.71|2166.7|2158|2166.73|2158.03|2166.41|2157.71|13
1626061050000|2021-07-12 03:37:30|2166.67|2157.97|2166.8|2158.1|2166.93|2158.23|2166.67|2157.97|17
1626061060000|2021-07-12 03:37:40|2166.77|2158.07|2167.13|2158.43|2167.13|2158.43|2166.76|2158.06|18
1626061070000|2021-07-12 03:37:50|2166.87|2158.17|2167.02|2158.32|2167.02|2158.32|2166.84|2158.14|8
1626061080000|2021-07-12 03:38:00|2167.03|2158.33|2167.64|2158.94|2167.83|2159.13|2167.03|2158.33|25
1626061090000|2021-07-12 03:38:10|2167.68|2158.98|2167.63|2158.93|2167.74|2159.04|2167.58|2158.88|20
1626061100000|2021-07-12 03:38:20|2167.67|2158.97|2167.83|2159.13|2167.83|2159.13|2167.67|2158.97|7
1626061110000|2021-07-12 03:38:30|2167.75|2159.05|2167.33|2158.63|2167.75|2159.05|2167.33|2158.63|20
1626061120000|2021-07-12 03:38:40|2167.83|2159.13|2167.94|2159.24|2167.94|2159.24|2167.83|2159.13|8
1626061130000|2021-07-12 03:38:50|2167.96|2159.26|2167.95|2159.25|2168.27|2159.57|2167.95|2159.25|13
1626061140000|2021-07-12 03:39:00|2167.98|2159.28|2167.62|2158.92|2168.11|2159.41|2167.58|2158.88|22
1626061150000|2021-07-12 03:39:10|2167.61|2158.91|2167.22|2158.52|2167.63|2158.93|2167.13|2158.43|16
1626061160000|2021-07-12 03:39:20|2167.23|2158.53|2167.13|2158.43|2167.23|2158.53|2167.07|2158.37|12
1626061170000|2021-07-12 03:39:30|2167.14|2158.44|2167.15|2158.45|2167.54|2158.84|2167.14|2158.44|14
1626061180000|2021-07-12 03:39:40|2167.2|2158.5|2167.14|2158.44|2167.23|2158.53|2167.11|2158.41|19
1626061190000|2021-07-12 03:39:50|2167.15|2158.45|2166.9|2158.2|2167.24|2158.54|2166.8|2158.1|21
1626061200000|2021-07-12 03:40:00|2166.92|2158.22|2166.25|2157.55|2166.92|2158.22|2166.22|2157.52|22
1626061210000|2021-07-12 03:40:10|2166.26|2157.56|2166.34|2157.64|2166.39|2157.69|2166.22|2157.52|20
1626061220000|2021-07-12 03:40:20|2166.35|2157.65|2167.22|2158.52|2167.23|2158.53|2166.34|2157.64|16
1626061230000|2021-07-12 03:40:30|2167.17|2158.47|2166.38|2157.68|2167.17|2158.47|2166.38|2157.68|19
1626061240000|2021-07-12 03:40:40|2166.39|2157.69|2166.75|2158.05|2166.83|2158.13|2166.39|2157.69|9
1626061250000|2021-07-12 03:40:50|2166.92|2158.22|2166.75|2158.05|2166.92|2158.22|2166.67|2157.97|9
1626061260000|2021-07-12 03:41:00|2166.9|2158.2|2166.66|2157.96|2166.9|2158.2|2166.65|2157.95|8
1626061270000|2021-07-12 03:41:10|2166.69|2157.99|2166.81|2158.11|2166.84|2158.14|2166.69|2157.99|4
1626061280000|2021-07-12 03:41:20|2166.74|2158.04|2167.2|2158.5|2167.29|2158.59|2166.74|2158.04|16
1626061290000|2021-07-12 03:41:30|2167.39|2158.69|2167.3|2158.6|2167.42|2158.72|2167.21|2158.51|20
1626061300000|2021-07-12 03:41:40|2166.99|2158.29|2166.61|2157.91|2167.3|2158.6|2166.59|2157.89|16
1626061310000|2021-07-12 03:41:50|2166.7|2158|2167.15|2158.45|2167.15|2158.45|2166.67|2157.97|11
1626061320000|2021-07-12 03:42:00|2167.07|2158.37|2167.42|2158.72|2167.44|2158.74|2166.94|2158.24|12
1626061330000|2021-07-12 03:42:10|2167.46|2158.76|2167.73|2159.03|2167.73|2159.03|2167.32|2158.62|10
1626061340000|2021-07-12 03:42:20|2167.72|2159.02|2168.15|2159.45|2168.15|2159.45|2167.72|2159.02|21
1626061350000|2021-07-12 03:42:30|2168.17|2159.47|2168.05|2159.35|2168.38|2159.68|2167.97|2159.27|17
1626061360000|2021-07-12 03:42:40|2168.06|2159.36|2168.08|2159.38|2168.12|2159.42|2168.02|2159.32|15
1626061370000|2021-07-12 03:42:50|2168.1|2159.4|2168.11|2159.41|2168.18|2159.48|2168.09|2159.39|15
1626061380000|2021-07-12 03:43:00|2168.05|2159.35|2168.35|2159.65|2168.35|2159.65|2168.05|2159.35|28
1626061390000|2021-07-12 03:43:10|2168.34|2159.64|2169.02|2160.32|2169.02|2160.32|2168.28|2159.58|19
1626061400000|2021-07-12 03:43:20|2169.07|2160.37|2169.5|2160.8|2170.36|2161.66|2169.07|2160.37|33
1626061410000|2021-07-12 03:43:30|2169.53|2160.83|2169.56|2160.86|2169.63|2160.93|2169.4|2160.7|16
1626061420000|2021-07-12 03:43:40|2169.58|2160.88|2169.82|2161.12|2169.87|2161.17|2169.55|2160.85|20
1626061430000|2021-07-12 03:43:50|2169.76|2161.06|2169.61|2160.91|2169.76|2161.06|2169.54|2160.84|17
1626061440000|2021-07-12 03:44:00|2169.59|2160.89|2168.62|2159.92|2169.62|2160.92|2168.62|2159.92|19
1626061450000|2021-07-12 03:44:10|2168.71|2160.01|2169.1|2160.4|2169.19|2160.49|2168.71|2160.01|10
1626061460000|2021-07-12 03:44:20|2169.06|2160.36|2168.69|2159.99|2169.09|2160.39|2168.67|2159.97|8
1626061470000|2021-07-12 03:44:30|2168.75|2160.05|2168.6|2159.9|2168.75|2160.05|2168.55|2159.85|14
1626061480000|2021-07-12 03:44:40|2168.65|2159.95|2168.85|2160.15|2169|2160.3|2168.54|2159.84|14
1626061490000|2021-07-12 03:44:50|2168.92|2160.22|2168.59|2159.89|2169.01|2160.31|2168.59|2159.89|13
1626061500000|2021-07-12 03:45:00|2168.24|2159.54|2168.67|2159.97|2168.67|2159.97|2168.1|2159.4|15
1626061510000|2021-07-12 03:45:10|2168.68|2159.98|2168.39|2159.69|2168.68|2159.98|2168.39|2159.69|14
1626061520000|2021-07-12 03:45:20|2168.18|2159.48|2167.68|2158.98|2168.51|2159.81|2167.6|2158.9|14
1626061530000|2021-07-12 03:45:30|2167.74|2159.04|2167.57|2158.87|2167.98|2159.28|2167.57|2158.87|19
1626061540000|2021-07-12 03:45:40|2167.59|2158.89|2167.08|2158.38|2167.61|2158.91|2167.08|2158.38|18
1626061550000|2021-07-12 03:45:50|2167.16|2158.46|2166.61|2157.91|2167.24|2158.54|2166.61|2157.91|10
1626061560000|2021-07-12 03:46:00|2166.53|2157.83|2166.83|2158.13|2167.13|2158.43|2166.26|2157.56|21
1626061570000|2021-07-12 03:46:10|2166.94|2158.24|2166.9|2158.2|2167.04|2158.34|2166.8|2158.1|13
1626061580000|2021-07-12 03:46:20|2166.97|2158.27|2167.84|2159.14|2167.84|2159.14|2166.97|2158.27|12
1626061590000|2021-07-12 03:46:30|2167.75|2159.05|2166.77|2158.07|2168.3|2159.6|2166.58|2157.88|27
1626061600000|2021-07-12 03:46:40|2166.79|2158.09|2166.71|2158.01|2166.88|2158.18|2166.37|2157.67|25
1626061610000|2021-07-12 03:46:50|2166.74|2158.04|2166.91|2158.21|2167.03|2158.33|2166.71|2158.01|27
1626061620000|2021-07-12 03:47:00|2166.92|2158.22|2167.14|2158.44|2167.14|2158.44|2166.87|2158.17|15
1626061630000|2021-07-12 03:47:10|2167.19|2158.49|2166.15|2157.45|2167.19|2158.49|2166.08|2157.38|25
1626061640000|2021-07-12 03:47:20|2166.18|2157.48|2166.54|2157.84|2166.57|2157.87|2166.18|2157.48|22
1626061650000|2021-07-12 03:47:30|2166.49|2157.79|2166.91|2158.21|2166.91|2158.21|2166.49|2157.79|9
1626061660000|2021-07-12 03:47:40|2166.92|2158.22|2167.02|2158.32|2167.02|2158.32|2166.92|2158.22|5
1626061670000|2021-07-12 03:47:50|2167.03|2158.33|2167.42|2158.72|2167.44|2158.74|2167.03|2158.33|13
1626061680000|2021-07-12 03:48:00|2167.47|2158.77|2167.95|2159.25|2168.01|2159.31|2167.45|2158.75|10
1626061690000|2021-07-12 03:48:10|2167.92|2159.22|2168.15|2159.45|2168.15|2159.45|2167.92|2159.22|7
1626061700000|2021-07-12 03:48:20|2168.06|2159.36|2168.03|2159.33|2168.07|2159.37|2167.92|2159.22|13
1626061710000|2021-07-12 03:48:30|2168.04|2159.34|2168|2159.3|2168.13|2159.43|2168|2159.3|7
1626061720000|2021-07-12 03:48:40|2167.93|2159.23|2168.02|2159.32|2168.14|2159.44|2167.93|2159.23|9
1626061730000|2021-07-12 03:48:50|2168.05|2159.35|2168.4|2159.7|2168.4|2159.7|2168|2159.3|5
1626061740000|2021-07-12 03:49:00|2168.36|2159.66|2168.9|2160.2|2168.9|2160.2|2168.36|2159.66|10
1626061750000|2021-07-12 03:49:10|2168.92|2160.22|2169.41|2160.71|2169.5|2160.8|2168.92|2160.22|16
1626061760000|2021-07-12 03:49:20|2169.42|2160.72|2169.4|2160.7|2169.65|2160.95|2169.38|2160.68|25
1626061770000|2021-07-12 03:49:30|2169.38|2160.68|2169.45|2160.75|2169.49|2160.79|2169.3|2160.6|29
1626061780000|2021-07-12 03:49:40|2169.47|2160.77|2169.73|2161.03|2170.38|2161.68|2169.42|2160.72|20
1626061790000|2021-07-12 03:49:50|2169.78|2161.08|2169.64|2160.94|2169.78|2161.08|2169.64|2160.94|11
1626061800000|2021-07-12 03:50:00|2169.63|2160.93|2169.89|2161.19|2169.9|2161.2|2169.62|2160.92|13
1626061810000|2021-07-12 03:50:10|2169.9|2161.2|2169.9|2161.2|2169.92|2161.22|2169.81|2161.11|16
1626061820000|2021-07-12 03:50:20|2169.81|2161.11|2170.02|2161.32|2170.11|2161.41|2169.81|2161.11|22
1626061830000|2021-07-12 03:50:30|2170|2161.3|2170.04|2161.34|2170.08|2161.38|2169.97|2161.27|20
1626061840000|2021-07-12 03:50:40|2170.05|2161.35|2170.73|2162.03|2170.78|2162.08|2170.02|2161.32|24
1626061850000|2021-07-12 03:50:50|2170.91|2162.21|2171.97|2163.27|2172.07|2163.37|2170.91|2162.21|29
1626061860000|2021-07-12 03:51:00|2172.02|2163.32|2171.96|2163.26|2172.14|2163.44|2171.96|2163.26|17
1626061870000|2021-07-12 03:51:10|2171.89|2163.19|2171.99|2163.29|2172.05|2163.35|2171.57|2162.87|28
1626061880000|2021-07-12 03:51:20|2171.98|2163.28|2171.45|2162.75|2172.03|2163.33|2171.45|2162.75|25
1626061890000|2021-07-12 03:51:30|2171.35|2162.65|2171.99|2163.29|2172.11|2163.41|2171.32|2162.62|22
1626061900000|2021-07-12 03:51:40|2171.93|2163.23|2171.81|2163.11|2171.93|2163.23|2171.77|2163.07|26
1626061910000|2021-07-12 03:51:50|2171.82|2163.12|2171.16|2162.46|2171.82|2163.12|2171.15|2162.45|27
1626061920000|2021-07-12 03:52:00|2171.13|2162.43|2171.32|2162.62|2171.32|2162.62|2171.13|2162.43|16
1626061930000|2021-07-12 03:52:10|2171.31|2162.61|2171.85|2163.15|2171.86|2163.16|2171.31|2162.61|9
1626061940000|2021-07-12 03:52:20|2171.8|2163.1|2171.22|2162.52|2172.19|2163.49|2171.22|2162.52|15
1626061950000|2021-07-12 03:52:30|2171.17|2162.47|2172.02|2163.32|2172.08|2163.38|2171.17|2162.47|22
1626061960000|2021-07-12 03:52:40|2172.04|2163.34|2172.03|2163.33|2172.1|2163.4|2171.97|2163.27|26
1626061970000|2021-07-12 03:52:50|2172.08|2163.38|2171.92|2163.22|2172.32|2163.62|2171.87|2163.17|26
1626061980000|2021-07-12 03:53:00|2171.89|2163.19|2172.03|2163.33|2172.12|2163.42|2171.88|2163.18|14
1626061990000|2021-07-12 03:53:10|2172.01|2163.31|2171.69|2162.99|2172.08|2163.38|2171.63|2162.93|29
1626062000000|2021-07-12 03:53:20|2171.62|2162.92|2171.61|2162.91|2171.84|2163.14|2170.97|2162.27|35
1626062010000|2021-07-12 03:53:30|2171.57|2162.87|2171.67|2162.97|2171.81|2163.11|2171.55|2162.85|28
1626062020000|2021-07-12 03:53:40|2171.69|2162.99|2171.54|2162.84|2171.69|2162.99|2171.36|2162.66|26
1626062030000|2021-07-12 03:53:50|2171.59|2162.89|2171.5|2162.8|2171.63|2162.93|2171.48|2162.78|28
1626062040000|2021-07-12 03:54:00|2171.51|2162.81|2171.6|2162.9|2171.64|2162.94|2171.47|2162.77|15
1626062050000|2021-07-12 03:54:10|2171.63|2162.93|2171.59|2162.89|2171.65|2162.95|2171.57|2162.87|7
1626062060000|2021-07-12 03:54:20|2171.56|2162.86|2171.84|2163.14|2172.04|2163.34|2171.56|2162.86|11
1626062070000|2021-07-12 03:54:30|2172.02|2163.32|2172.02|2163.32|2172.02|2163.32|2172.02|2163.32|1
1626062080000|2021-07-12 03:54:40|2171.95|2163.25|2172.02|2163.32|2172.12|2163.42|2171.95|2163.25|7
1626062090000|2021-07-12 03:54:50|2171.94|2163.24|2171.84|2163.14|2172.07|2163.37|2171.84|2163.14|8
1626062100000|2021-07-12 03:55:00|2171.98|2163.28|2171.84|2163.14|2171.98|2163.28|2171.76|2163.06|28
1626062110000|2021-07-12 03:55:10|2171.79|2163.09|2172.05|2163.35|2172.07|2163.37|2171.79|2163.09|17
1626062120000|2021-07-12 03:55:20|2172.03|2163.33|2172.05|2163.35|2172.41|2163.71|2171.91|2163.21|19
1626062130000|2021-07-12 03:55:30|2172|2163.3|2171.98|2163.28|2172.05|2163.35|2171.91|2163.21|16
1626062140000|2021-07-12 03:55:40|2171.99|2163.29|2172.04|2163.34|2172.08|2163.38|2171.98|2163.28|9
1626062150000|2021-07-12 03:55:50|2172.08|2163.38|2170.97|2162.27|2172.14|2163.44|2170.97|2162.27|31
1626062160000|2021-07-12 03:56:00|2170.92|2162.22|2171.58|2162.88|2171.59|2162.89|2170.91|2162.21|26
1626062170000|2021-07-12 03:56:10|2171.59|2162.89|2171.21|2162.51|2172.26|2163.56|2171.2|2162.5|27
1626062180000|2021-07-12 03:56:20|2171.33|2162.63|2170.91|2162.21|2171.33|2162.63|2170.84|2162.14|28
1626062190000|2021-07-12 03:56:30|2170.9|2162.2|2170.99|2162.29|2171.06|2162.36|2170.9|2162.2|29
1626062200000|2021-07-12 03:56:40|2171.02|2162.32|2170.94|2162.24|2171.09|2162.39|2170.93|2162.23|21
1626062210000|2021-07-12 03:56:50|2171.01|2162.31|2171.09|2162.39|2171.09|2162.39|2171.01|2162.31|6
1626062220000|2021-07-12 03:57:00|2171.04|2162.34|2171.09|2162.39|2171.09|2162.39|2170.88|2162.18|16
1626062230000|2021-07-12 03:57:10|2171.02|2162.32|2169.57|2160.87|2171.09|2162.39|2169.57|2160.87|26
1626062240000|2021-07-12 03:57:20|2169.49|2160.79|2169.12|2160.42|2169.52|2160.82|2169.12|2160.42|15
1626062250000|2021-07-12 03:57:30|2169.2|2160.5|2169.66|2160.96|2169.66|2160.96|2168.96|2160.26|31
1626062260000|2021-07-12 03:57:40|2169.62|2160.92|2169.56|2160.86|2169.82|2161.12|2169.56|2160.86|23
1626062270000|2021-07-12 03:57:50|2169.51|2160.81|2168.98|2160.28|2169.51|2160.81|2168.94|2160.24|33
1626062280000|2021-07-12 03:58:00|2168.96|2160.26|2169.09|2160.39|2169.36|2160.66|2168.9|2160.2|29
1626062290000|2021-07-12 03:58:10|2169.04|2160.34|2169.98|2161.28|2170.07|2161.37|2168.99|2160.29|30
1626062300000|2021-07-12 03:58:20|2169.94|2161.24|2169.7|2161|2170.11|2161.41|2169.64|2160.94|31
1626062310000|2021-07-12 03:58:30|2169.75|2161.05|2169.6|2160.9|2169.78|2161.08|2169.55|2160.85|19
1626062320000|2021-07-12 03:58:40|2169.57|2160.87|2169.46|2160.76|2169.63|2160.93|2169.46|2160.76|11
1626062330000|2021-07-12 03:58:50|2169.45|2160.75|2169.43|2160.73|2169.61|2160.91|2169.3|2160.6|24
1626062340000|2021-07-12 03:59:00|2169.4|2160.7|2169.26|2160.56|2169.45|2160.75|2169.26|2160.56|12
1626062350000|2021-07-12 03:59:10|2169.2|2160.5|2168.89|2160.19|2169.21|2160.51|2168.59|2159.89|18
1626062360000|2021-07-12 03:59:20|2168.9|2160.2|2168.91|2160.21|2169.03|2160.33|2168.54|2159.84|23
1626062370000|2021-07-12 03:59:30|2168.92|2160.22|2168.34|2159.64|2168.95|2160.25|2168.31|2159.61|23
1626062380000|2021-07-12 03:59:40|2168.28|2159.58|2167.58|2158.88|2168.37|2159.67|2167.56|2158.86|21
1626062390000|2021-07-12 03:59:50|2167.75|2159.05|2168.62|2159.92|2168.62|2159.92|2167.62|2158.92|25
1626062400000|2021-07-12 04:00:00|2168.69|2159.99|2168.84|2160.14|2169.09|2160.39|2168.64|2159.94|35
1626062410000|2021-07-12 04:00:10|2168.79|2160.09|2168.76|2160.06|2169.4|2160.7|2168.62|2159.92|29
1626062420000|2021-07-12 04:00:20|2168.85|2160.15|2169.08|2160.38|2169.58|2160.88|2168.75|2160.05|29
1626062430000|2021-07-12 04:00:30|2169.29|2160.59|2169.46|2160.76|2169.5|2160.8|2168.76|2160.06|25
1626062440000|2021-07-12 04:00:40|2169.39|2160.69|2170.01|2161.31|2170.02|2161.32|2169.39|2160.69|26
1626062450000|2021-07-12 04:00:50|2169.97|2161.27|2170.69|2161.99|2170.69|2161.99|2169.97|2161.27|15
1626062460000|2021-07-12 04:01:00|2170.68|2161.98|2170.71|2162.01|2170.72|2162.02|2170.36|2161.66|20
1626062470000|2021-07-12 04:01:10|2170.76|2162.06|2170.59|2161.89|2170.76|2162.06|2170.33|2161.63|28
1626062480000|2021-07-12 04:01:20|2170.6|2161.9|2170.38|2161.68|2170.6|2161.9|2170.38|2161.68|14
1626062490000|2021-07-12 04:01:30|2170.42|2161.72|2170.4|2161.7|2170.56|2161.86|2170.39|2161.69|16
1626062500000|2021-07-12 04:01:40|2170.47|2161.77|2169.96|2161.26|2170.51|2161.81|2169.83|2161.13|26
1626062510000|2021-07-12 04:01:50|2169.92|2161.22|2169.35|2160.65|2169.97|2161.27|2169.35|2160.65|25
1626062520000|2021-07-12 04:02:00|2169.33|2160.63|2169.18|2160.48|2169.33|2160.63|2169.18|2160.48|11
1626062530000|2021-07-12 04:02:10|2169.22|2160.52|2169.21|2160.51|2169.23|2160.53|2169.17|2160.47|16
1626062540000|2021-07-12 04:02:20|2169.22|2160.52|2168.07|2159.37|2169.22|2160.52|2167.89|2159.19|32
1626062550000|2021-07-12 04:02:30|2168.04|2159.34|2167.14|2158.44|2168.09|2159.39|2167.14|2158.44|17
1626062560000|2021-07-12 04:02:40|2167.1|2158.4|2166.69|2157.99|2167.14|2158.44|2166.69|2157.99|11
1626062570000|2021-07-12 04:02:50|2166.65|2157.95|2165.99|2157.29|2166.69|2157.99|2165.89|2157.19|20
1626062580000|2021-07-12 04:03:00|2166.06|2157.36|2166.23|2157.53|2166.28|2157.58|2165.83|2157.13|25
1626062590000|2021-07-12 04:03:10|2165.92|2157.22|2163.72|2155.02|2165.99|2157.29|2163.72|2155.02|18
1626062600000|2021-07-12 04:03:20|2163.66|2154.96|2164.38|2155.68|2164.96|2156.26|2163.65|2154.95|14
1626062610000|2021-07-12 04:03:30|2164.76|2156.06|2164.36|2155.66|2164.76|2156.06|2164.01|2155.31|15
1626062620000|2021-07-12 04:03:40|2164.01|2155.31|2163.59|2154.89|2164.55|2155.85|2163.59|2154.89|10
1626062630000|2021-07-12 04:03:50|2163.57|2154.87|2162.52|2153.82|2163.57|2154.87|2162.49|2153.79|16
1626062640000|2021-07-12 04:04:00|2162.49|2153.79|2162.88|2154.18|2163.43|2154.73|2162.47|2153.77|31
1626062650000|2021-07-12 04:04:10|2162.92|2154.22|2164.44|2155.74|2164.52|2155.82|2162.92|2154.22|27
1626062660000|2021-07-12 04:04:20|2164.43|2155.73|2165.28|2156.58|2165.5|2156.8|2164.43|2155.73|29
1626062670000|2021-07-12 04:04:30|2165.23|2156.53|2165.28|2156.58|2165.51|2156.81|2165.16|2156.46|27
1626062680000|2021-07-12 04:04:40|2165.2|2156.5|2165.27|2156.57|2165.31|2156.61|2165.2|2156.5|10
1626062690000|2021-07-12 04:04:50|2165.46|2156.76|2164.17|2155.47|2165.46|2156.76|2164.16|2155.46|25
1626062700000|2021-07-12 04:05:00|2164.16|2155.46|2163.99|2155.29|2164.16|2155.46|2163.66|2154.96|25
1626062710000|2021-07-12 04:05:10|2164.03|2155.33|2164.06|2155.36|2164.16|2155.46|2164.02|2155.32|17
1626062720000|2021-07-12 04:05:20|2164.07|2155.37|2165.11|2156.41|2165.11|2156.41|2164.07|2155.37|22
1626062730000|2021-07-12 04:05:30|2165.14|2156.44|2164.13|2155.43|2165.23|2156.53|2164.13|2155.43|19
1626062740000|2021-07-12 04:05:40|2164.12|2155.42|2164.35|2155.65|2164.37|2155.67|2164.12|2155.42|16
1626062750000|2021-07-12 04:05:50|2164.36|2155.66|2164.62|2155.92|2164.99|2156.29|2164.36|2155.66|23
1626062760000|2021-07-12 04:06:00|2164.58|2155.88|2164.51|2155.81|2164.65|2155.95|2164.5|2155.8|18
1626062770000|2021-07-12 04:06:10|2164.48|2155.78|2163.89|2155.19|2164.48|2155.78|2163.7|2155|19
1626062780000|2021-07-12 04:06:20|2164.02|2155.32|2164.14|2155.44|2164.27|2155.57|2164.02|2155.32|20
1626062790000|2021-07-12 04:06:30|2164.12|2155.42|2164.33|2155.63|2164.33|2155.63|2164.12|2155.42|10
1626062800000|2021-07-12 04:06:40|2164.32|2155.62|2164.26|2155.56|2164.38|2155.68|2164.22|2155.52|11
1626062810000|2021-07-12 04:06:50|2164.27|2155.57|2164.08|2155.38|2164.4|2155.7|2164.08|2155.38|15
1626062820000|2021-07-12 04:07:00|2164.17|2155.47|2164.39|2155.69|2164.45|2155.75|2164.17|2155.47|23
1626062830000|2021-07-12 04:07:10|2164.38|2155.68|2165.47|2156.77|2165.47|2156.77|2164.23|2155.53|18
1626062840000|2021-07-12 04:07:20|2165.34|2156.64|2165.19|2156.49|2165.53|2156.83|2164.73|2156.03|34
1626062850000|2021-07-12 04:07:30|2165.2|2156.5|2165.59|2156.89|2165.62|2156.92|2165.04|2156.34|30
1626062860000|2021-07-12 04:07:40|2165.6|2156.9|2167.1|2158.4|2167.12|2158.42|2165.59|2156.89|33
1626062870000|2021-07-12 04:07:50|2167.02|2158.32|2166.22|2157.52|2167.02|2158.32|2165.6|2156.9|35
1626062880000|2021-07-12 04:08:00|2166.18|2157.48|2165.28|2156.58|2166.2|2157.5|2165.21|2156.51|24
1626062890000|2021-07-12 04:08:10|2165.1|2156.4|2165.58|2156.88|2165.58|2156.88|2164.82|2156.12|32
1626062900000|2021-07-12 04:08:20|2165.59|2156.89|2165.9|2157.2|2165.99|2157.29|2165.59|2156.89|32
1626062910000|2021-07-12 04:08:30|2165.97|2157.27|2166.1|2157.4|2166.15|2157.45|2165.72|2157.02|26
1626062920000|2021-07-12 04:08:40|2166.06|2157.36|2165.69|2156.99|2166.19|2157.49|2165.6|2156.9|32
1626062930000|2021-07-12 04:08:50|2165.72|2157.02|2165.54|2156.84|2165.84|2157.14|2165.47|2156.77|28
1626062940000|2021-07-12 04:09:00|2165.57|2156.87|2166.59|2157.89|2166.78|2158.08|2165.57|2156.87|34
1626062950000|2021-07-12 04:09:10|2166.66|2157.96|2167.17|2158.47|2167.29|2158.59|2166.65|2157.95|36
1626062960000|2021-07-12 04:09:20|2167.13|2158.43|2167.23|2158.53|2167.27|2158.57|2167.12|2158.42|19
1626062970000|2021-07-12 04:09:30|2167.25|2158.55|2166.66|2157.96|2167.36|2158.66|2166.65|2157.95|33
1626062980000|2021-07-12 04:09:40|2166.77|2158.07|2166.71|2158.01|2166.79|2158.09|2166.41|2157.71|24
1626062990000|2021-07-12 04:09:50|2166.7|2158|2166.67|2157.97|2166.73|2158.03|2166.63|2157.93|25
1626063000000|2021-07-12 04:10:00|2166.59|2157.89|2166.84|2158.14|2166.88|2158.18|2166.5|2157.8|24
1626063010000|2021-07-12 04:10:10|2167.01|2158.31|2168.07|2159.37|2168.07|2159.37|2167.01|2158.31|19
1626063020000|2021-07-12 04:10:20|2168.13|2159.43|2168.32|2159.62|2168.38|2159.68|2168.01|2159.31|27
1626063030000|2021-07-12 04:10:30|2168.69|2159.99|2169.08|2160.38|2169.2|2160.5|2168.17|2159.47|26
1626063040000|2021-07-12 04:10:40|2169.05|2160.35|2169.56|2160.86|2169.61|2160.91|2169.02|2160.32|32
1626063050000|2021-07-12 04:10:50|2169.53|2160.83|2170.04|2161.34|2170.05|2161.35|2169.36|2160.66|39
1626063060000|2021-07-12 04:11:00|2169.85|2161.15|2169.44|2160.74|2169.91|2161.21|2169.17|2160.47|26
1626063070000|2021-07-12 04:11:10|2169.27|2160.57|2168.63|2159.93|2169.35|2160.65|2168.63|2159.93|17
1626063080000|2021-07-12 04:11:20|2168.6|2159.9|2168.67|2159.97|2168.73|2160.03|2168.58|2159.88|13
1626063090000|2021-07-12 04:11:30|2168.66|2159.96|2168.67|2159.97|2168.69|2159.99|2168.61|2159.91|15
1626063100000|2021-07-12 04:11:40|2168.64|2159.94|2168.81|2160.11|2168.89|2160.19|2168.59|2159.89|12
1626063110000|2021-07-12 04:11:50|2168.76|2160.06|2167.4|2158.7|2168.76|2160.06|2167.34|2158.64|25
1626063120000|2021-07-12 04:12:00|2167.77|2159.07|2168.75|2160.05|2168.75|2160.05|2167.77|2159.07|14
1626063130000|2021-07-12 04:12:10|2168.77|2160.07|2169.44|2160.74|2169.44|2160.74|2168.77|2160.07|18
1626063140000|2021-07-12 04:12:20|2169.46|2160.76|2169.45|2160.75|2169.6|2160.9|2169.39|2160.69|21
1626063150000|2021-07-12 04:12:30|2169.48|2160.78|2169.48|2160.78|2169.53|2160.83|2169.45|2160.75|7
1626063160000|2021-07-12 04:12:40|2169.5|2160.8|2169.42|2160.72|2169.68|2160.98|2169.35|2160.65|14
1626063170000|2021-07-12 04:12:50|2169.4|2160.7|2170.13|2161.43|2170.13|2161.43|2169.37|2160.67|28
1626063180000|2021-07-12 04:13:00|2170.15|2161.45|2169.75|2161.05|2170.16|2161.46|2169.71|2161.01|26
1626063190000|2021-07-12 04:13:10|2169.73|2161.03|2169.85|2161.15|2169.85|2161.15|2169.67|2160.97|17
1626063200000|2021-07-12 04:13:20|2169.78|2161.08|2169.75|2161.05|2169.87|2161.17|2169.75|2161.05|11
1626063210000|2021-07-12 04:13:30|2169.69|2160.99|2169.05|2160.35|2169.83|2161.13|2168.87|2160.17|29
1626063220000|2021-07-12 04:13:40|2169.1|2160.4|2168.86|2160.16|2169.1|2160.4|2168.82|2160.12|11
1626063230000|2021-07-12 04:13:50|2168.82|2160.12|2168.95|2160.25|2169.04|2160.34|2168.82|2160.12|31
1626063240000|2021-07-12 04:14:00|2168.98|2160.28|2169.8|2161.1|2169.8|2161.1|2168.98|2160.28|14
1626063250000|2021-07-12 04:14:10|2169.82|2161.12|2170.32|2161.62|2170.34|2161.64|2169.8|2161.1|9
1626063260000|2021-07-12 04:14:20|2170.34|2161.64|2170.34|2161.64|2170.34|2161.64|2170.34|2161.64|1
1626063270000|2021-07-12 04:14:30|2170.25|2161.55|2170.25|2161.55|2170.26|2161.56|2170.1|2161.4|7
1626063280000|2021-07-12 04:14:40|2170.24|2161.54|2170.33|2161.63|2170.33|2161.63|2170.24|2161.54|2
1626063290000|2021-07-12 04:14:50|2170.36|2161.66|2170.64|2161.94|2170.95|2162.25|2170.36|2161.66|13
1626063300000|2021-07-12 04:15:00|2170.44|2161.74|2170.97|2162.27|2171.08|2162.38|2170.44|2161.74|14
1626063310000|2021-07-12 04:15:10|2171.14|2162.44|2171.42|2162.72|2171.46|2162.76|2171.14|2162.44|9
1626063320000|2021-07-12 04:15:20|2171.43|2162.73|2171.37|2162.67|2172.07|2163.37|2171.3|2162.6|21
1626063330000|2021-07-12 04:15:30|2171.14|2162.44|2170.74|2162.04|2171.3|2162.6|2170.74|2162.04|21
1626063340000|2021-07-12 04:15:40|2170.77|2162.07|2170.69|2161.99|2170.82|2162.12|2170.36|2161.66|10
1626063350000|2021-07-12 04:15:50|2170.78|2162.08|2170.72|2162.02|2170.81|2162.11|2170.58|2161.88|17
1626063360000|2021-07-12 04:16:00|2170.75|2162.05|2170.74|2162.04|2170.84|2162.14|2170.36|2161.66|23
1626063370000|2021-07-12 04:16:10|2170.41|2161.71|2170.72|2162.02|2170.78|2162.08|2170.41|2161.71|3
1626063380000|2021-07-12 04:16:20|2170.67|2161.97|2169.82|2161.12|2170.67|2161.97|2169.82|2161.12|11
1626063390000|2021-07-12 04:16:30|2169.85|2161.15|2168.54|2159.84|2169.85|2161.15|2168.07|2159.37|22
1626063400000|2021-07-12 04:16:40|2168.6|2159.9|2168.17|2159.47|2168.89|2160.19|2167.86|2159.16|36
1626063410000|2021-07-12 04:16:50|2167.97|2159.27|2167.73|2159.03|2167.97|2159.27|2167.73|2159.03|21
1626063420000|2021-07-12 04:17:00|2167.75|2159.05|2166.48|2157.78|2167.82|2159.12|2166.48|2157.78|22
1626063430000|2021-07-12 04:17:10|2166.51|2157.81|2165.86|2157.16|2166.99|2158.29|2165.8|2157.1|29
1626063440000|2021-07-12 04:17:20|2165.95|2157.25|2165.95|2157.25|2166.13|2157.43|2165.77|2157.07|34
1626063450000|2021-07-12 04:17:30|2165.94|2157.24|2165.99|2157.29|2166.13|2157.43|2165.82|2157.12|23
1626063460000|2021-07-12 04:17:40|2165.9|2157.2|2165.85|2157.15|2166.13|2157.43|2165.52|2156.82|20
1626063470000|2021-07-12 04:17:50|2165.92|2157.22|2165.78|2157.08|2166.13|2157.43|2165.61|2156.91|18
1626063480000|2021-07-12 04:18:00|2164.77|2156.07|2165.21|2156.51|2165.32|2156.62|2164.63|2155.93|22
1626063490000|2021-07-12 04:18:10|2165.27|2156.57|2165.31|2156.61|2165.39|2156.69|2165.04|2156.34|15
1626063500000|2021-07-12 04:18:20|2165.18|2156.48|2163.85|2155.15|2165.19|2156.49|2163.85|2155.15|25
1626063510000|2021-07-12 04:18:30|2163.84|2155.14|2164.42|2155.72|2164.48|2155.78|2163.84|2155.14|22
1626063520000|2021-07-12 04:18:40|2164.43|2155.73|2164.79|2156.09|2164.82|2156.12|2164.39|2155.69|27
1626063530000|2021-07-12 04:18:50|2164.7|2156|2164.81|2156.11|2164.87|2156.17|2164.48|2155.78|33
1626063540000|2021-07-12 04:19:00|2164.96|2156.26|2165.39|2156.69|2165.4|2156.7|2164.96|2156.26|19
1626063550000|2021-07-12 04:19:10|2165.37|2156.67|2164.73|2156.03|2165.37|2156.67|2164.73|2156.03|20
1626063560000|2021-07-12 04:19:20|2164.74|2156.04|2164.78|2156.08|2164.78|2156.08|2164.73|2156.03|15
1626063570000|2021-07-12 04:19:30|2164.77|2156.07|2165.45|2156.75|2165.49|2156.79|2164.77|2156.07|16
1626063580000|2021-07-12 04:19:40|2165.44|2156.74|2165.09|2156.39|2165.44|2156.74|2165.05|2156.35|16
1626063590000|2021-07-12 04:19:50|2165.16|2156.46|2165.06|2156.36|2165.27|2156.57|2165.05|2156.35|16
1626063600000|2021-07-12 04:20:00|2164.99|2156.29|2166.17|2157.47|2166.17|2157.47|2164.99|2156.29|27
1626063610000|2021-07-12 04:20:10|2166.03|2157.33|2166.56|2157.86|2166.67|2157.97|2166.03|2157.33|34
1626063620000|2021-07-12 04:20:20|2166.57|2157.87|2166.78|2158.08|2166.83|2158.13|2166.57|2157.87|14
1626063630000|2021-07-12 04:20:30|2166.77|2158.07|2166.93|2158.23|2166.93|2158.23|2166.74|2158.04|17
1626063640000|2021-07-12 04:20:40|2166.96|2158.26|2167.18|2158.48|2167.21|2158.51|2166.81|2158.11|15
1626063650000|2021-07-12 04:20:50|2167.15|2158.45|2167.29|2158.59|2167.34|2158.64|2167.15|2158.45|20
1626063660000|2021-07-12 04:21:00|2167.48|2158.78|2166.93|2158.23|2167.6|2158.9|2166.85|2158.15|14
1626063670000|2021-07-12 04:21:10|2167.03|2158.33|2166.54|2157.84|2167.04|2158.34|2166.26|2157.56|21
1626063680000|2021-07-12 04:21:20|2166.53|2157.83|2167.04|2158.34|2167.06|2158.36|2166.53|2157.83|20
1626063690000|2021-07-12 04:21:30|2167.06|2158.36|2167.63|2158.93|2167.63|2158.93|2167.06|2158.36|19
1626063700000|2021-07-12 04:21:40|2167.51|2158.81|2167.63|2158.93|2167.78|2159.08|2167.51|2158.81|12
1626063710000|2021-07-12 04:21:50|2167.64|2158.94|2167.64|2158.94|2167.64|2158.94|2167.58|2158.88|5
1626063720000|2021-07-12 04:22:00|2167.63|2158.93|2167.68|2158.98|2167.68|2158.98|2167.51|2158.81|8
1626063730000|2021-07-12 04:22:10|2167.64|2158.94|2169.14|2160.44|2169.14|2160.44|2167.51|2158.81|23
1626063740000|2021-07-12 04:22:20|2169.16|2160.46|2170.72|2162.02|2170.72|2162.02|2168.06|2159.36|36
1626063750000|2021-07-12 04:22:30|2170.68|2161.98|2168.93|2160.23|2170.74|2162.04|2168.11|2159.41|38
1626063760000|2021-07-12 04:22:40|2168.98|2160.28|2167.9|2159.2|2169.05|2160.35|2167.46|2158.76|34
1626063770000|2021-07-12 04:22:50|2167.96|2159.26|2167.52|2158.82|2168.09|2159.39|2167.15|2158.45|29
1626063780000|2021-07-12 04:23:00|2167.64|2158.94|2166.42|2157.72|2167.64|2158.94|2166.38|2157.68|27
1626063790000|2021-07-12 04:23:10|2166.38|2157.68|2166.35|2157.65|2166.52|2157.82|2166.35|2157.65|15
1626063800000|2021-07-12 04:23:20|2166.27|2157.57|2165.53|2156.83|2166.28|2157.58|2165.53|2156.83|19
1626063810000|2021-07-12 04:23:30|2165.52|2156.82|2166.17|2157.47|2166.28|2157.58|2165.34|2156.64|21
1626063820000|2021-07-12 04:23:40|2166.14|2157.44|2166.3|2157.6|2166.3|2157.6|2165.9|2157.2|19
1626063830000|2021-07-12 04:23:50|2165.86|2157.16|2165.21|2156.51|2166.29|2157.59|2165.18|2156.48|33
1626063840000|2021-07-12 04:24:00|2165.19|2156.49|2165.8|2157.1|2165.84|2157.14|2165.02|2156.32|18
1626063850000|2021-07-12 04:24:10|2165.79|2157.09|2164.88|2156.18|2165.85|2157.15|2164.84|2156.14|17
1626063860000|2021-07-12 04:24:20|2164.75|2156.05|2163.84|2155.14|2165.67|2156.97|2163.84|2155.14|22
1626063870000|2021-07-12 04:24:30|2163.86|2155.16|2164.06|2155.36|2164.06|2155.36|2163.86|2155.16|12
1626063880000|2021-07-12 04:24:40|2164.04|2155.34|2163.95|2155.25|2164.04|2155.34|2163.92|2155.22|13
1626063890000|2021-07-12 04:24:50|2164.08|2155.38|2163.88|2155.18|2165.22|2156.52|2163.88|2155.18|24
1626063900000|2021-07-12 04:25:00|2163.89|2155.19|2164.54|2155.84|2164.54|2155.84|2163.89|2155.19|18
1626063910000|2021-07-12 04:25:10|2164.48|2155.78|2164.56|2155.86|2164.56|2155.86|2164.29|2155.59|32
1626063920000|2021-07-12 04:25:20|2164.64|2155.94|2163.58|2154.88|2164.66|2155.96|2163.41|2154.71|32
1626063930000|2021-07-12 04:25:30|2163.59|2154.89|2163.84|2155.14|2164.06|2155.36|2163.53|2154.83|32
1626063940000|2021-07-12 04:25:40|2163.67|2154.97|2161.79|2153.09|2164.01|2155.31|2161.48|2152.78|36
1626063950000|2021-07-12 04:25:50|2161.87|2153.17|2162.45|2153.75|2162.45|2153.75|2161.65|2152.95|15
1626063960000|2021-07-12 04:26:00|2162.5|2153.8|2162.68|2153.98|2163.12|2154.42|2162.31|2153.61|23
1626063970000|2021-07-12 04:26:10|2162.73|2154.03|2163.53|2154.83|2163.53|2154.83|2162.73|2154.03|21
1626063980000|2021-07-12 04:26:20|2163.56|2154.86|2163.52|2154.82|2163.56|2154.86|2163.48|2154.78|25
1626063990000|2021-07-12 04:26:30|2163.49|2154.79|2163.15|2154.45|2163.77|2155.07|2162.77|2154.07|30
1626064000000|2021-07-12 04:26:40|2163.04|2154.34|2162.37|2153.67|2163.05|2154.35|2162.37|2153.67|23
1626064010000|2021-07-12 04:26:50|2162.27|2153.57|2162.32|2153.62|2162.32|2153.62|2161.98|2153.28|31
1626064020000|2021-07-12 04:27:00|2162.33|2153.63|2162.71|2154.01|2162.71|2154.01|2162.33|2153.63|25
1626064030000|2021-07-12 04:27:10|2162.82|2154.12|2162.27|2153.57|2163.61|2154.91|2162.27|2153.57|33
1626064040000|2021-07-12 04:27:20|2162.24|2153.54|2162.41|2153.71|2162.46|2153.76|2162.18|2153.48|31
1626064050000|2021-07-12 04:27:30|2162.4|2153.7|2161.93|2153.23|2162.4|2153.7|2161.93|2153.23|26
1626064060000|2021-07-12 04:27:40|2161.95|2153.25|2161.74|2153.04|2161.95|2153.25|2161.69|2152.99|20
1626064070000|2021-07-12 04:27:50|2161.68|2152.98|2160.94|2152.24|2161.68|2152.98|2160.81|2152.11|28
1626064080000|2021-07-12 04:28:00|2160.77|2152.07|2161.32|2152.62|2161.37|2152.67|2160.74|2152.04|10
1626064090000|2021-07-12 04:28:10|2161.33|2152.63|2161.97|2153.27|2161.97|2153.27|2161.33|2152.63|11
1626064100000|2021-07-12 04:28:20|2161.94|2153.24|2161.18|2152.48|2161.94|2153.24|2160.96|2152.26|22
1626064110000|2021-07-12 04:28:30|2161.1|2152.4|2161.48|2152.78|2161.53|2152.83|2160.77|2152.07|27
1626064120000|2021-07-12 04:28:40|2161.46|2152.76|2160.75|2152.05|2161.52|2152.82|2160.35|2151.65|34
1626064130000|2021-07-12 04:28:50|2160.7|2152|2160.28|2151.58|2160.72|2152.02|2160.03|2151.33|35
1626064140000|2021-07-12 04:29:00|2160.24|2151.54|2159.99|2151.29|2160.24|2151.54|2159.98|2151.28|30
1626064150000|2021-07-12 04:29:10|2160.02|2151.32|2160.2|2151.5|2160.26|2151.56|2159.92|2151.22|27
1626064160000|2021-07-12 04:29:20|2160.13|2151.43|2159.92|2151.22|2160.25|2151.55|2159.92|2151.22|31
1626064170000|2021-07-12 04:29:30|2159.87|2151.17|2159.78|2151.08|2160.03|2151.33|2159.77|2151.07|31
1626064180000|2021-07-12 04:29:40|2159.74|2151.04|2160.07|2151.37|2160.08|2151.38|2159.74|2151.04|28
1626064190000|2021-07-12 04:29:50|2159.98|2151.28|2159.98|2151.28|2160.13|2151.43|2159.98|2151.28|12
1626064200000|2021-07-12 04:30:00|2160.06|2151.36|2159.17|2150.47|2160.66|2151.96|2159.07|2150.37|33
1626064210000|2021-07-12 04:30:10|2159.21|2150.51|2158.72|2150.02|2159.22|2150.52|2158.72|2150.02|28
1626064220000|2021-07-12 04:30:20|2158.69|2149.99|2158.05|2149.35|2158.69|2149.99|2157.6|2148.9|34
1626064230000|2021-07-12 04:30:30|2158.21|2149.51|2158.32|2149.62|2158.34|2149.64|2158|2149.3|26
1626064240000|2021-07-12 04:30:40|2158.35|2149.65|2157.83|2149.13|2158.43|2149.73|2157.81|2149.11|23
1626064250000|2021-07-12 04:30:50|2157.79|2149.09|2157.81|2149.11|2157.84|2149.14|2157.4|2148.7|26
1626064260000|2021-07-12 04:31:00|2157.88|2149.18|2158.05|2149.35|2158.38|2149.68|2157.39|2148.69|27
1626064270000|2021-07-12 04:31:10|2158.11|2149.41|2157.72|2149.02|2158.27|2149.57|2157.62|2148.92|28
1626064280000|2021-07-12 04:31:20|2157.73|2149.03|2158.02|2149.32|2158.02|2149.32|2157.49|2148.79|29
1626064290000|2021-07-12 04:31:30|2157.92|2149.22|2157.15|2148.45|2157.92|2149.22|2157.05|2148.35|33
1626064300000|2021-07-12 04:31:40|2157.19|2148.49|2157.07|2148.37|2157.19|2148.49|2156.93|2148.23|30
1626064310000|2021-07-12 04:31:50|2157.15|2148.45|2156.78|2148.08|2157.33|2148.63|2156.71|2148.01|25
1626064320000|2021-07-12 04:32:00|2156.77|2148.07|2156.89|2148.19|2156.96|2148.26|2156.77|2148.07|21
1626064330000|2021-07-12 04:32:10|2156.88|2148.18|2157.33|2148.63|2157.39|2148.69|2156.85|2148.15|12
1626064340000|2021-07-12 04:32:20|2157.38|2148.68|2157.27|2148.57|2157.5|2148.8|2156.89|2148.19|31
1626064350000|2021-07-12 04:32:30|2157.33|2148.63|2157.07|2148.37|2157.37|2148.67|2157.02|2148.32|21
1626064360000|2021-07-12 04:32:40|2157.03|2148.33|2157.19|2148.49|2157.19|2148.49|2156.84|2148.14|28
1626064370000|2021-07-12 04:32:50|2157.21|2148.51|2156.92|2148.22|2157.24|2148.54|2156.86|2148.16|23
1626064380000|2021-07-12 04:33:00|2156.99|2148.29|2157|2148.3|2157.22|2148.52|2156.94|2148.24|22
1626064390000|2021-07-12 04:33:10|2157.14|2148.44|2156.97|2148.27|2157.14|2148.44|2156.94|2148.24|17
1626064400000|2021-07-12 04:33:20|2156.9|2148.2|2156.71|2148.01|2156.97|2148.27|2156.69|2147.99|34
1626064410000|2021-07-12 04:33:30|2156.76|2148.06|2155.53|2146.83|2156.78|2148.08|2155.53|2146.83|29
1626064420000|2021-07-12 04:33:40|2155.57|2146.87|2155.67|2146.97|2155.98|2147.28|2155.57|2146.87|40
1626064430000|2021-07-12 04:33:50|2155.7|2147|2155.58|2146.88|2155.74|2147.04|2155.48|2146.78|34
1626064440000|2021-07-12 04:34:00|2155.57|2146.87|2156.33|2147.63|2156.49|2147.79|2155.37|2146.67|33
1626064450000|2021-07-12 04:34:10|2156.34|2147.64|2156.34|2147.64|2156.36|2147.66|2156.15|2147.45|14
1626064460000|2021-07-12 04:34:20|2156.39|2147.69|2155.25|2146.55|2156.45|2147.75|2154.99|2146.29|33
1626064470000|2021-07-12 04:34:30|2155.39|2146.69|2155.59|2146.89|2155.78|2147.08|2154.56|2145.86|36
1626064480000|2021-07-12 04:34:40|2155.64|2146.94|2154.67|2145.97|2155.66|2146.96|2154.67|2145.97|19
1626064490000|2021-07-12 04:34:50|2154.71|2146.01|2155.1|2146.4|2155.62|2146.92|2154.52|2145.82|29
1626064500000|2021-07-12 04:35:00|2155.11|2146.41|2155.92|2147.22|2155.92|2147.22|2155.11|2146.41|20
1626064510000|2021-07-12 04:35:10|2155.87|2147.17|2156.71|2148.01|2156.71|2148.01|2155.87|2147.17|27
1626064520000|2021-07-12 04:35:20|2156.67|2147.97|2157.11|2148.41|2157.16|2148.46|2156.41|2147.71|30
1626064530000|2021-07-12 04:35:30|2157.12|2148.42|2156.63|2147.93|2157.12|2148.42|2156.53|2147.83|24
1626064540000|2021-07-12 04:35:40|2156.73|2148.03|2156.87|2148.17|2156.88|2148.18|2156.7|2148|13
1626064550000|2021-07-12 04:35:50|2156.92|2148.22|2156.74|2148.04|2156.92|2148.22|2156.73|2148.03|18
1626064560000|2021-07-12 04:36:00|2156.77|2148.07|2156.92|2148.22|2156.92|2148.22|2156.74|2148.04|17
1626064570000|2021-07-12 04:36:10|2156.76|2148.06|2157.8|2149.1|2157.8|2149.1|2156.74|2148.04|23
1626064580000|2021-07-12 04:36:20|2157.82|2149.12|2157.73|2149.03|2157.92|2149.22|2157.65|2148.95|12
1626064590000|2021-07-12 04:36:30|2157.89|2149.19|2157.67|2148.97|2158.03|2149.33|2157.67|2148.97|23
1626064600000|2021-07-12 04:36:40|2157.12|2148.42|2156.51|2147.81|2157.22|2148.52|2156.18|2147.48|28
1626064610000|2021-07-12 04:36:50|2156.55|2147.85|2156.43|2147.73|2156.55|2147.85|2156.37|2147.67|15
1626064620000|2021-07-12 04:37:00|2156.4|2147.7|2156.49|2147.79|2156.49|2147.79|2156.29|2147.59|12
1626064630000|2021-07-12 04:37:10|2156.59|2147.89|2156.43|2147.73|2156.65|2147.95|2156.43|2147.73|21
1626064640000|2021-07-12 04:37:20|2156.44|2147.74|2156.39|2147.69|2156.59|2147.89|2156.39|2147.69|4
1626064650000|2021-07-12 04:37:30|2156.55|2147.85|2156.18|2147.48|2156.55|2147.85|2156.04|2147.34|19
1626064660000|2021-07-12 04:37:40|2156.22|2147.52|2156.19|2147.49|2156.22|2147.52|2156.18|2147.48|4
1626064670000|2021-07-12 04:37:50|2156.06|2147.36|2156.66|2147.96|2156.86|2148.16|2156.06|2147.36|13
1626064680000|2021-07-12 04:38:00|2157.05|2148.35|2155.88|2147.18|2157.13|2148.43|2155.81|2147.11|13
1626064690000|2021-07-12 04:38:10|2155.89|2147.19|2154.94|2146.24|2155.94|2147.24|2154.94|2146.24|20
1626064700000|2021-07-12 04:38:20|2154.97|2146.27|2155.12|2146.42|2155.2|2146.5|2154.88|2146.18|19
1626064710000|2021-07-12 04:38:30|2155.17|2146.47|2155.73|2147.03|2155.75|2147.05|2155.15|2146.45|21
1626064720000|2021-07-12 04:38:40|2155.75|2147.05|2155.86|2147.16|2155.96|2147.26|2155.73|2147.03|20
1626064730000|2021-07-12 04:38:50|2155.87|2147.17|2156.01|2147.31|2156.01|2147.31|2155.76|2147.06|16
1626064740000|2021-07-12 04:39:00|2155.94|2147.24|2156.67|2147.97|2156.84|2148.14|2155.81|2147.11|22
1626064750000|2021-07-12 04:39:10|2156.56|2147.86|2156.68|2147.98|2157.09|2148.39|2156.56|2147.86|12
1626064760000|2021-07-12 04:39:20|2156.55|2147.85|2157.06|2148.36|2157.06|2148.36|2156.55|2147.85|6
1626064770000|2021-07-12 04:39:30|2157.15|2148.45|2157.06|2148.36|2157.17|2148.47|2157.05|2148.35|6
1626064780000|2021-07-12 04:39:40|2157.07|2148.37|2157.08|2148.38|2157.1|2148.4|2157.06|2148.36|10
1626064790000|2021-07-12 04:39:50|2157.07|2148.37|2155.83|2147.13|2157.07|2148.37|2155.25|2146.55|19
1626064800000|2021-07-12 04:40:00|2155.87|2147.17|2156.03|2147.33|2156.34|2147.64|2155.87|2147.17|19
1626064810000|2021-07-12 04:40:10|2156|2147.3|2156.4|2147.7|2156.44|2147.74|2155.92|2147.22|23
1626064820000|2021-07-12 04:40:20|2156.44|2147.74|2156.75|2148.05|2156.75|2148.05|2156.38|2147.68|18
1626064830000|2021-07-12 04:40:30|2156.77|2148.07|2154.33|2145.63|2156.77|2148.07|2154.16|2145.46|28
1626064840000|2021-07-12 04:40:40|2154.34|2145.64|2154.65|2145.95|2154.69|2145.99|2154.34|2145.64|12
1626064850000|2021-07-12 04:40:50|2154.67|2145.97|2154.54|2145.84|2155.07|2146.37|2154.34|2145.64|17
1626064860000|2021-07-12 04:41:00|2154.55|2145.85|2155.29|2146.59|2155.29|2146.59|2154.55|2145.85|27
1626064870000|2021-07-12 04:41:10|2155.26|2146.56|2154.95|2146.25|2155.33|2146.63|2154.89|2146.19|23
1626064880000|2021-07-12 04:41:20|2155.06|2146.36|2155.36|2146.66|2155.36|2146.66|2155.04|2146.34|11
1626064890000|2021-07-12 04:41:30|2155.24|2146.54|2155.93|2147.23|2155.95|2147.25|2155.24|2146.54|13
1626064900000|2021-07-12 04:41:40|2155.95|2147.25|2155.52|2146.82|2156.04|2147.34|2155.52|2146.82|22
1626064910000|2021-07-12 04:41:50|2155.48|2146.78|2155.43|2146.73|2155.76|2147.06|2155.35|2146.65|18
1626064920000|2021-07-12 04:42:00|2155.39|2146.69|2155.89|2147.19|2155.89|2147.19|2155.39|2146.69|22
1626064930000|2021-07-12 04:42:10|2155.94|2147.24|2155.99|2147.29|2156.2|2147.5|2155.87|2147.17|7
1626064940000|2021-07-12 04:42:20|2155.89|2147.19|2156.02|2147.32|2156.04|2147.34|2155.89|2147.19|4
1626064950000|2021-07-12 04:42:30|2156.04|2147.34|2155.97|2147.27|2156.04|2147.34|2155.77|2147.07|12
1626064960000|2021-07-12 04:42:40|2156.02|2147.32|2156.04|2147.34|2156.04|2147.34|2155.88|2147.18|11
1626064970000|2021-07-12 04:42:50|2156.07|2147.37|2156.33|2147.63|2156.51|2147.81|2156.07|2147.37|14
1626064980000|2021-07-12 04:43:00|2156.35|2147.65|2156.83|2148.13|2157.19|2148.49|2156.24|2147.54|24
1626064990000|2021-07-12 04:43:10|2156.77|2148.07|2155.8|2147.1|2156.78|2148.08|2155.6|2146.9|21
1626065000000|2021-07-12 04:43:20|2155.79|2147.09|2154.59|2145.89|2155.94|2147.24|2154.59|2145.89|24
1626065010000|2021-07-12 04:43:30|2154.53|2145.83|2153.92|2145.22|2154.53|2145.83|2153.92|2145.22|26
1626065020000|2021-07-12 04:43:40|2153.91|2145.21|2151.92|2143.22|2153.91|2145.21|2151.91|2143.21|27
1626065030000|2021-07-12 04:43:50|2151.65|2142.95|2151.86|2143.16|2152.22|2143.52|2151.39|2142.69|32
1626065040000|2021-07-12 04:44:00|2151.98|2143.28|2153.39|2144.69|2153.5|2144.8|2151.98|2143.28|19
1626065050000|2021-07-12 04:44:10|2153.26|2144.56|2151.45|2142.75|2153.32|2144.62|2151.4|2142.7|33
1626065060000|2021-07-12 04:44:20|2151.56|2142.86|2151.63|2142.93|2151.71|2143.01|2151.35|2142.65|30
1626065070000|2021-07-12 04:44:30|2151.62|2142.92|2151.83|2143.13|2152.1|2143.4|2151.62|2142.92|26
1626065080000|2021-07-12 04:44:40|2151.93|2143.23|2151.82|2143.12|2151.93|2143.23|2151.73|2143.03|23
1626065090000|2021-07-12 04:44:50|2151.85|2143.15|2152.58|2143.88|2152.66|2143.96|2151.8|2143.1|39
1626065100000|2021-07-12 04:45:00|2152.47|2143.77|2152.57|2143.87|2152.65|2143.95|2152.43|2143.73|18
1626065110000|2021-07-12 04:45:10|2152.6|2143.9|2153|2144.3|2153.26|2144.56|2152.5|2143.8|18
1626065120000|2021-07-12 04:45:20|2153.08|2144.38|2154.31|2145.61|2154.31|2145.61|2153.08|2144.38|20
1626065130000|2021-07-12 04:45:30|2154.54|2145.84|2154.58|2145.88|2154.69|2145.99|2154.29|2145.59|15
1626065140000|2021-07-12 04:45:40|2154.5|2145.8|2153.7|2145|2154.5|2145.8|2153.55|2144.85|17
1626065150000|2021-07-12 04:45:50|2153.45|2144.75|2153|2144.3|2153.45|2144.75|2152.91|2144.21|9
1626065160000|2021-07-12 04:46:00|2153.14|2144.44|2153.61|2144.91|2153.64|2144.94|2153.03|2144.33|22
1626065170000|2021-07-12 04:46:10|2153.64|2144.94|2154.31|2145.61|2154.31|2145.61|2153.64|2144.94|11
1626065180000|2021-07-12 04:46:20|2154.37|2145.67|2154.29|2145.59|2154.49|2145.79|2154.2|2145.5|12
1626065190000|2021-07-12 04:46:30|2154.31|2145.61|2154.35|2145.65|2154.41|2145.71|2154.2|2145.5|9
1626065200000|2021-07-12 04:46:40|2154.29|2145.59|2154.39|2145.69|2154.39|2145.69|2154.27|2145.57|8
1626065210000|2021-07-12 04:46:50|2154.43|2145.73|2154.42|2145.72|2154.43|2145.73|2154.38|2145.68|7
1626065220000|2021-07-12 04:47:00|2154.36|2145.66|2154.43|2145.73|2154.45|2145.75|2154.36|2145.66|7
1626065230000|2021-07-12 04:47:10|2154.35|2145.65|2154.09|2145.39|2154.35|2145.65|2153.72|2145.02|25
1626065240000|2021-07-12 04:47:20|2154.08|2145.38|2154.14|2145.44|2154.14|2145.44|2154.02|2145.32|10
1626065250000|2021-07-12 04:47:30|2154.09|2145.39|2154.37|2145.67|2154.37|2145.67|2154.08|2145.38|13
1626065260000|2021-07-12 04:47:40|2154.38|2145.68|2154.26|2145.56|2154.38|2145.68|2154.25|2145.55|12
1626065270000|2021-07-12 04:47:50|2154.28|2145.58|2154.43|2145.73|2154.49|2145.79|2154.28|2145.58|9
1626065280000|2021-07-12 04:48:00|2154.29|2145.59|2154.94|2146.24|2155.02|2146.32|2154.26|2145.56|19
1626065290000|2021-07-12 04:48:10|2155.12|2146.42|2155.12|2146.42|2155.22|2146.52|2155.1|2146.4|19
1626065300000|2021-07-12 04:48:20|2155.1|2146.4|2155.28|2146.58|2155.28|2146.58|2155.1|2146.4|8
1626065310000|2021-07-12 04:48:30|2155.25|2146.55|2155.43|2146.73|2155.43|2146.73|2155.24|2146.54|14
1626065320000|2021-07-12 04:48:40|2155.4|2146.7|2155.46|2146.76|2155.6|2146.9|2155.37|2146.67|9
1626065330000|2021-07-12 04:48:50|2155.44|2146.74|2155.24|2146.54|2155.51|2146.81|2155.08|2146.38|22
1626065340000|2021-07-12 04:49:00|2155.25|2146.55|2155.32|2146.62|2155.67|2146.97|2155.17|2146.47|17
1626065350000|2021-07-12 04:49:10|2155.42|2146.72|2155.42|2146.72|2155.45|2146.75|2154.86|2146.16|10
1626065360000|2021-07-12 04:49:20|2155.25|2146.55|2154.07|2145.37|2155.42|2146.72|2154.07|2145.37|22
1626065370000|2021-07-12 04:49:30|2154.09|2145.39|2154.19|2145.49|2154.3|2145.6|2154.04|2145.34|22
1626065380000|2021-07-12 04:49:40|2154.21|2145.51|2154.33|2145.63|2154.35|2145.65|2154.17|2145.47|15
1626065390000|2021-07-12 04:49:50|2154.23|2145.53|2154.38|2145.68|2154.46|2145.76|2153.93|2145.23|11
1626065400000|2021-07-12 04:50:00|2154.44|2145.74|2154.67|2145.97|2154.67|2145.97|2154.42|2145.72|11
1626065410000|2021-07-12 04:50:10|2154.66|2145.96|2154.36|2145.66|2154.76|2146.06|2154.25|2145.55|30
1626065420000|2021-07-12 04:50:20|2154.35|2145.65|2154.74|2146.04|2155.19|2146.49|2154.25|2145.55|22
1626065430000|2021-07-12 04:50:30|2154.65|2145.95|2154.78|2146.08|2154.78|2146.08|2154.59|2145.89|4
1626065440000|2021-07-12 04:50:40|2154.8|2146.1|2154.87|2146.17|2154.92|2146.22|2154.8|2146.1|11
1626065450000|2021-07-12 04:50:50|2154.89|2146.19|2155.31|2146.61|2155.32|2146.62|2154.76|2146.06|24
1626065460000|2021-07-12 04:51:00|2155.27|2146.57|2155.3|2146.6|2155.3|2146.6|2155.27|2146.57|10
1626065470000|2021-07-12 04:51:10|2155.28|2146.58|2155.28|2146.58|2155.33|2146.63|2155.28|2146.58|6
1626065480000|2021-07-12 04:51:20|2155.29|2146.59|2154.94|2146.24|2155.33|2146.63|2154.94|2146.24|18
1626065490000|2021-07-12 04:51:30|2154.95|2146.25|2153.96|2145.26|2154.98|2146.28|2153.96|2145.26|29
1626065500000|2021-07-12 04:51:40|2153.94|2145.24|2153.93|2145.23|2154.1|2145.4|2153.76|2145.06|20
1626065510000|2021-07-12 04:51:50|2153.95|2145.25|2154.28|2145.58|2154.3|2145.6|2153.95|2145.25|5
1626065520000|2021-07-12 04:52:00|2154.25|2145.55|2155.02|2146.32|2155.02|2146.32|2154.25|2145.55|14
1626065530000|2021-07-12 04:52:10|2155|2146.3|2154.67|2145.97|2155|2146.3|2154.66|2145.96|5
1626065540000|2021-07-12 04:52:20|2154.66|2145.96|2155.29|2146.59|2155.29|2146.59|2154.42|2145.72|18
1626065550000|2021-07-12 04:52:30|2155.53|2146.83|2155.61|2146.91|2155.62|2146.92|2155.49|2146.79|16
1626065560000|2021-07-12 04:52:40|2155.68|2146.98|2155.32|2146.62|2155.68|2146.98|2155.16|2146.46|26
1626065570000|2021-07-12 04:52:50|2155.31|2146.61|2154.64|2145.94|2155.31|2146.61|2154.64|2145.94|26
1626065580000|2021-07-12 04:53:00|2154.54|2145.84|2154.64|2145.94|2154.95|2146.25|2154.54|2145.84|30
1626065590000|2021-07-12 04:53:10|2154.68|2145.98|2154.66|2145.96|2154.71|2146.01|2154.47|2145.77|31
1626065600000|2021-07-12 04:53:20|2154.65|2145.95|2154.63|2145.93|2154.68|2145.98|2154.55|2145.85|25
1626065610000|2021-07-12 04:53:30|2154.62|2145.92|2154.46|2145.76|2154.63|2145.93|2154.4|2145.7|28
1626065620000|2021-07-12 04:53:40|2154.49|2145.79|2154.47|2145.77|2154.6|2145.9|2154.47|2145.77|28
1626065630000|2021-07-12 04:53:50|2154.48|2145.78|2154.91|2146.21|2154.91|2146.21|2154.47|2145.77|12
1626065640000|2021-07-12 04:54:00|2154.88|2146.18|2155.27|2146.57|2155.53|2146.83|2154.88|2146.18|18
1626065650000|2021-07-12 04:54:10|2155.06|2146.36|2154.88|2146.18|2155.06|2146.36|2154.75|2146.05|23
1626065660000|2021-07-12 04:54:20|2154.89|2146.19|2154.93|2146.23|2154.95|2146.25|2154.86|2146.16|29
1626065670000|2021-07-12 04:54:30|2154.92|2146.22|2155.14|2146.44|2155.19|2146.49|2154.92|2146.22|22
1626065680000|2021-07-12 04:54:40|2155.12|2146.42|2155.57|2146.87|2155.57|2146.87|2154.97|2146.27|31
1626065690000|2021-07-12 04:54:50|2155.56|2146.86|2154.99|2146.29|2155.56|2146.86|2154.96|2146.26|14
1626065700000|2021-07-12 04:55:00|2154.94|2146.24|2154.97|2146.27|2155.02|2146.32|2154.94|2146.24|7
1626065710000|2021-07-12 04:55:10|2154.98|2146.28|2154.46|2145.76|2155.05|2146.35|2154.38|2145.68|20
1626065720000|2021-07-12 04:55:20|2154.33|2145.63|2154.29|2145.59|2154.46|2145.76|2154.27|2145.57|17
1626065730000|2021-07-12 04:55:30|2154.03|2145.33|2154.18|2145.48|2154.27|2145.57|2153.82|2145.12|15
1626065740000|2021-07-12 04:55:40|2154.17|2145.47|2154.05|2145.35|2154.34|2145.64|2153.87|2145.17|26
1626065750000|2021-07-12 04:55:50|2153.95|2145.25|2154.13|2145.43|2154.34|2145.64|2153.95|2145.25|31
1626065760000|2021-07-12 04:56:00|2154.11|2145.41|2154.13|2145.43|2154.16|2145.46|2154.09|2145.39|13
1626065770000|2021-07-12 04:56:10|2154.16|2145.46|2154.23|2145.53|2154.24|2145.54|2153.96|2145.26|11
1626065780000|2021-07-12 04:56:20|2154.26|2145.56|2154.12|2145.42|2154.27|2145.57|2153.97|2145.27|9
1626065790000|2021-07-12 04:56:30|2154.06|2145.36|2154.09|2145.39|2154.41|2145.71|2154.01|2145.31|16
1626065800000|2021-07-12 04:56:40|2154.07|2145.37|2153.88|2145.18|2154.11|2145.41|2153.87|2145.17|31
1626065810000|2021-07-12 04:56:50|2153.83|2145.13|2154.35|2145.65|2154.41|2145.71|2153.81|2145.11|28
1626065820000|2021-07-12 04:57:00|2154.32|2145.62|2154.07|2145.37|2154.36|2145.66|2153.72|2145.02|21
1626065830000|2021-07-12 04:57:10|2154.06|2145.36|2154.02|2145.32|2154.07|2145.37|2153.93|2145.23|9
1626065840000|2021-07-12 04:57:20|2153.99|2145.29|2154.1|2145.4|2154.19|2145.49|2153.59|2144.89|24
1626065850000|2021-07-12 04:57:30|2154.11|2145.41|2153.43|2144.73|2154.19|2145.49|2153.43|2144.73|25
1626065860000|2021-07-12 04:57:40|2153.39|2144.69|2153.43|2144.73|2153.53|2144.83|2153.38|2144.68|19
1626065870000|2021-07-12 04:57:50|2153.36|2144.66|2153.33|2144.63|2153.55|2144.85|2153.22|2144.52|33
1626065880000|2021-07-12 04:58:00|2153.32|2144.62|2153.36|2144.66|2153.36|2144.66|2153.27|2144.57|15
1626065890000|2021-07-12 04:58:10|2153.37|2144.67|2153.32|2144.62|2153.37|2144.67|2153.28|2144.58|21
1626065900000|2021-07-12 04:58:20|2153.31|2144.61|2153.5|2144.8|2153.56|2144.86|2153.31|2144.61|19
1626065910000|2021-07-12 04:58:30|2153.6|2144.9|2152.82|2144.12|2153.6|2144.9|2152.75|2144.05|22
1626065920000|2021-07-12 04:58:40|2152.78|2144.08|2152.91|2144.21|2152.91|2144.21|2152.57|2143.87|22
1626065930000|2021-07-12 04:58:50|2152.88|2144.18|2152.91|2144.21|2152.99|2144.29|2152.78|2144.08|26
1626065940000|2021-07-12 04:59:00|2152.89|2144.19|2153.16|2144.46|2153.18|2144.48|2152.85|2144.15|25
1626065950000|2021-07-12 04:59:10|2153.21|2144.51|2153.12|2144.42|2153.49|2144.79|2153.12|2144.42|34
1626065960000|2021-07-12 04:59:20|2153.13|2144.43|2152.49|2143.79|2153.15|2144.45|2152.49|2143.79|27
1626065970000|2021-07-12 04:59:30|2152.46|2143.76|2152.48|2143.78|2152.65|2143.95|2152.46|2143.76|31
1626065980000|2021-07-12 04:59:40|2152.47|2143.77|2152.59|2143.89|2152.6|2143.9|2152.29|2143.59|26
1626065990000|2021-07-12 04:59:50|2152.57|2143.87|2152.81|2144.11|2153.05|2144.35|2152.49|2143.79|34
1626066000000|2021-07-12 05:00:00|2152.8|2144.1|2154|2145.3|2154|2145.3|2152.56|2143.86|32
1626066010000|2021-07-12 05:00:10|2153.99|2145.29|2154.17|2145.47|2154.21|2145.51|2153.83|2145.13|28
1626066020000|2021-07-12 05:00:20|2154.18|2145.48|2154.16|2145.46|2154.2|2145.5|2154.14|2145.44|23
1626066030000|2021-07-12 05:00:30|2154.18|2145.48|2154.21|2145.51|2154.21|2145.51|2154.17|2145.47|13
1626066040000|2021-07-12 05:00:40|2154.22|2145.52|2155.01|2146.31|2155.03|2146.33|2154.22|2145.52|23
1626066050000|2021-07-12 05:00:50|2155|2146.3|2155.77|2147.07|2155.77|2147.07|2155|2146.3|30
1626066060000|2021-07-12 05:01:00|2155.78|2147.08|2155.54|2146.84|2155.78|2147.08|2155.14|2146.44|31
1626066070000|2021-07-12 05:01:10|2155.5|2146.8|2154.86|2146.16|2155.59|2146.89|2154.43|2145.73|28
1626066080000|2021-07-12 05:01:20|2154.87|2146.17|2154.5|2145.8|2154.95|2146.25|2154.5|2145.8|27
1626066090000|2021-07-12 05:01:30|2154.53|2145.83|2154.63|2145.93|2154.72|2146.02|2154.36|2145.66|23
1626066100000|2021-07-12 05:01:40|2154.66|2145.96|2154.7|2146|2154.76|2146.06|2154.65|2145.95|16
1626066110000|2021-07-12 05:01:50|2154.68|2145.98|2154.59|2145.89|2154.7|2146|2154.55|2145.85|17
1626066120000|2021-07-12 05:02:00|2154.64|2145.94|2154.66|2145.96|2154.67|2145.97|2154.6|2145.9|19
1626066130000|2021-07-12 05:02:10|2154.67|2145.97|2154.7|2146|2155.04|2146.34|2154.67|2145.97|20
1626066140000|2021-07-12 05:02:20|2154.68|2145.98|2154.88|2146.18|2154.88|2146.18|2154.43|2145.73|21
1626066150000|2021-07-12 05:02:30|2154.84|2146.14|2154.71|2146.01|2154.88|2146.18|2154.71|2146.01|13
1626066160000|2021-07-12 05:02:40|2154.69|2145.99|2154.22|2145.52|2154.71|2146.01|2154.16|2145.46|18
1626066170000|2021-07-12 05:02:50|2154.45|2145.75|2154.56|2145.86|2154.6|2145.9|2154.45|2145.75|17
1626066180000|2021-07-12 05:03:00|2154.52|2145.82|2154.48|2145.78|2154.52|2145.82|2153.82|2145.12|30
1626066190000|2021-07-12 05:03:10|2154.53|2145.83|2154.63|2145.93|2154.88|2146.18|2154.53|2145.83|20
1626066200000|2021-07-12 05:03:20|2154.56|2145.86|2153.78|2145.08|2154.56|2145.86|2153.78|2145.08|17
1626066210000|2021-07-12 05:03:30|2153.76|2145.06|2152.86|2144.16|2153.76|2145.06|2152.55|2143.85|29
1626066220000|2021-07-12 05:03:40|2152.77|2144.07|2151.83|2143.13|2152.89|2144.19|2151.78|2143.08|25
1626066230000|2021-07-12 05:03:50|2151.85|2143.15|2151.76|2143.06|2151.9|2143.2|2151.64|2142.94|22
1626066240000|2021-07-12 05:04:00|2151.73|2143.03|2151.54|2142.84|2151.8|2143.1|2151.44|2142.74|26
1626066250000|2021-07-12 05:04:10|2151.53|2142.83|2150.97|2142.27|2151.53|2142.83|2150.86|2142.16|23
1626066260000|2021-07-12 05:04:20|2150.98|2142.28|2149.95|2141.25|2151.05|2142.35|2149.86|2141.16|30
1626066270000|2021-07-12 05:04:30|2150|2141.3|2150.22|2141.52|2150.22|2141.52|2149.71|2141.01|8
1626066280000|2021-07-12 05:04:40|2150.02|2141.32|2149.35|2140.65|2150.22|2141.52|2149.35|2140.65|11
1626066290000|2021-07-12 05:04:50|2149.39|2140.69|2149.1|2140.4|2149.39|2140.69|2148.93|2140.23|31
1626066300000|2021-07-12 05:05:00|2149.17|2140.47|2149.05|2140.35|2149.34|2140.64|2148.79|2140.09|26
1626066310000|2021-07-12 05:05:10|2149.06|2140.36|2149.05|2140.35|2149.32|2140.62|2148.81|2140.11|19
1626066320000|2021-07-12 05:05:20|2148.97|2140.27|2149.81|2141.11|2149.87|2141.17|2148.97|2140.27|34
1626066330000|2021-07-12 05:05:30|2149.83|2141.13|2149.01|2140.31|2149.88|2141.18|2148.65|2139.95|30
1626066340000|2021-07-12 05:05:40|2148.65|2139.95|2148.83|2140.13|2148.97|2140.27|2148.62|2139.92|19
1626066350000|2021-07-12 05:05:50|2148.84|2140.14|2148.9|2140.2|2148.92|2140.22|2148.81|2140.11|17
1626066360000|2021-07-12 05:06:00|2148.87|2140.17|2149.72|2141.02|2149.76|2141.06|2148.87|2140.17|18
1626066370000|2021-07-12 05:06:10|2149.69|2140.99|2150.52|2141.82|2150.52|2141.82|2149.66|2140.96|24
1626066380000|2021-07-12 05:06:20|2150.62|2141.92|2150.14|2141.44|2150.69|2141.99|2149.63|2140.93|35
1626066390000|2021-07-12 05:06:30|2150.15|2141.45|2149.92|2141.22|2150.22|2141.52|2149.87|2141.17|18
1626066400000|2021-07-12 05:06:40|2149.93|2141.23|2149.52|2140.82|2150.34|2141.64|2148.98|2140.28|26
1626066410000|2021-07-12 05:06:50|2149.16|2140.46|2149.25|2140.55|2149.66|2140.96|2149.14|2140.44|29
1626066420000|2021-07-12 05:07:00|2149.2|2140.5|2149.34|2140.64|2149.38|2140.68|2149.2|2140.5|9
1626066430000|2021-07-12 05:07:10|2149.38|2140.68|2150.04|2141.34|2150.04|2141.34|2149.27|2140.57|16
1626066440000|2021-07-12 05:07:20|2150.07|2141.37|2149.79|2141.09|2150.07|2141.37|2149.77|2141.07|18
1626066450000|2021-07-12 05:07:30|2149.97|2141.27|2150.26|2141.56|2150.32|2141.62|2149.96|2141.26|22
1626066460000|2021-07-12 05:07:40|2150.3|2141.6|2149.31|2140.61|2150.3|2141.6|2149.11|2140.41|28
1626066470000|2021-07-12 05:07:50|2149.33|2140.63|2149.31|2140.61|2149.37|2140.67|2149.04|2140.34|25
1626066480000|2021-07-12 05:08:00|2149.16|2140.46|2149.03|2140.33|2149.37|2140.67|2148.55|2139.85|23
1626066490000|2021-07-12 05:08:10|2148.98|2140.28|2148.27|2139.57|2149.06|2140.36|2148.24|2139.54|22
1626066500000|2021-07-12 05:08:20|2148.25|2139.55|2147.4|2138.7|2148.25|2139.55|2147.3|2138.6|23
1626066510000|2021-07-12 05:08:30|2147.31|2138.61|2148.21|2139.51|2148.34|2139.64|2147.31|2138.61|27
1626066520000|2021-07-12 05:08:40|2148.17|2139.47|2147.83|2139.13|2148.17|2139.47|2147.73|2139.03|21
1626066530000|2021-07-12 05:08:50|2148.03|2139.33|2148.2|2139.5|2148.26|2139.56|2147.84|2139.14|13
1626066540000|2021-07-12 05:09:00|2148.09|2139.39|2148.14|2139.44|2148.18|2139.48|2147.67|2138.97|28
1626066550000|2021-07-12 05:09:10|2148.23|2139.53|2148.32|2139.62|2148.36|2139.66|2147.99|2139.29|10
1626066560000|2021-07-12 05:09:20|2148.3|2139.6|2148.01|2139.31|2148.3|2139.6|2148.01|2139.31|6
1626066570000|2021-07-12 05:09:30|2147.96|2139.26|2148.45|2139.75|2148.45|2139.75|2147.84|2139.14|25
1626066580000|2021-07-12 05:09:40|2148.56|2139.86|2147.6|2138.9|2148.59|2139.89|2147.52|2138.82|23
1626066590000|2021-07-12 05:09:50|2147.62|2138.92|2146.77|2138.07|2147.62|2138.92|2146.77|2138.07|14
1626066600000|2021-07-12 05:10:00|2146.76|2138.06|2146.82|2138.12|2146.82|2138.12|2146.76|2138.06|2
1626066610000|2021-07-12 05:10:10|2146.84|2138.14|2146.97|2138.27|2147.1|2138.4|2146.84|2138.14|13
1626066620000|2021-07-12 05:10:20|2146.98|2138.28|2146.84|2138.14|2147|2138.3|2146.79|2138.09|23
1626066630000|2021-07-12 05:10:30|2147.12|2138.42|2147.74|2139.04|2148.01|2139.31|2146.81|2138.11|27
1626066640000|2021-07-12 05:10:40|2147.83|2139.13|2148.01|2139.31|2148.31|2139.61|2147.37|2138.67|34
1626066650000|2021-07-12 05:10:50|2148|2139.3|2148.07|2139.37|2148.08|2139.38|2147.65|2138.95|17
1626066660000|2021-07-12 05:11:00|2147.77|2139.07|2147.75|2139.05|2148.15|2139.45|2147.73|2139.03|28
1626066670000|2021-07-12 05:11:10|2147.76|2139.06|2148.12|2139.42|2148.21|2139.51|2147.76|2139.06|16
1626066680000|2021-07-12 05:11:20|2148.09|2139.39|2148.02|2139.32|2148.41|2139.71|2147.97|2139.27|13
1626066690000|2021-07-12 05:11:30|2147.97|2139.27|2147.74|2139.04|2147.97|2139.27|2147.69|2138.99|20
1626066700000|2021-07-12 05:11:40|2147.65|2138.95|2147.37|2138.67|2147.97|2139.27|2147.37|2138.67|33
1626066710000|2021-07-12 05:11:50|2147.36|2138.66|2146.86|2138.16|2147.36|2138.66|2146.85|2138.15|21
1626066720000|2021-07-12 05:12:00|2146.88|2138.18|2147.49|2138.79|2147.51|2138.81|2146.88|2138.18|26
1626066730000|2021-07-12 05:12:10|2147.38|2138.68|2147.67|2138.97|2147.67|2138.97|2147.38|2138.68|14
1626066740000|2021-07-12 05:12:20|2147.61|2138.91|2147.28|2138.58|2147.67|2138.97|2147.25|2138.55|12
1626066750000|2021-07-12 05:12:30|2147.25|2138.55|2147.04|2138.34|2147.26|2138.56|2146.98|2138.28|20
1626066760000|2021-07-12 05:12:40|2147.13|2138.43|2146.84|2138.14|2147.13|2138.43|2146.79|2138.09|20
1626066770000|2021-07-12 05:12:50|2146.86|2138.16|2146.8|2138.1|2146.89|2138.19|2146.78|2138.08|19
1626066780000|2021-07-12 05:13:00|2146.79|2138.09|2146.57|2137.87|2146.87|2138.17|2146.5|2137.8|25
1626066790000|2021-07-12 05:13:10|2146.37|2137.67|2146.18|2137.48|2146.37|2137.67|2146.15|2137.45|14
1626066800000|2021-07-12 05:13:20|2146.19|2137.49|2146.18|2137.48|2146.31|2137.61|2146.18|2137.48|19
1626066810000|2021-07-12 05:13:30|2146.21|2137.51|2146.01|2137.31|2146.33|2137.63|2145.98|2137.28|14
1626066820000|2021-07-12 05:13:40|2146.02|2137.32|2145.72|2137.02|2146.02|2137.32|2145.68|2136.98|14
1626066830000|2021-07-12 05:13:50|2145.74|2137.04|2146.21|2137.51|2146.24|2137.54|2145.73|2137.03|11
1626066840000|2021-07-12 05:14:00|2146.16|2137.46|2146.19|2137.49|2146.42|2137.72|2146.16|2137.46|6
1626066850000|2021-07-12 05:14:10|2146.49|2137.79|2146.89|2138.19|2147.09|2138.39|2146.2|2137.5|17
1626066860000|2021-07-12 05:14:20|2146.91|2138.21|2147.78|2139.08|2147.83|2139.13|2146.91|2138.21|21
1626066870000|2021-07-12 05:14:30|2147.89|2139.19|2147.4|2138.7|2148.11|2139.41|2147.4|2138.7|15
1626066880000|2021-07-12 05:14:40|2147.42|2138.72|2146.96|2138.26|2147.68|2138.98|2146.91|2138.21|21
1626066890000|2021-07-12 05:14:50|2146.97|2138.27|2145.93|2137.23|2146.97|2138.27|2145.93|2137.23|18
1626066900000|2021-07-12 05:15:00|2145.97|2137.27|2145.93|2137.23|2145.97|2137.27|2145.91|2137.21|9
1626066910000|2021-07-12 05:15:10|2145.91|2137.21|2146.21|2137.51|2146.21|2137.51|2145.87|2137.17|13
1626066920000|2021-07-12 05:15:20|2146.22|2137.52|2145.97|2137.27|2146.26|2137.56|2145.94|2137.24|33
1626066930000|2021-07-12 05:15:30|2146.05|2137.35|2145.75|2137.05|2146.08|2137.38|2145.66|2136.96|29
1626066940000|2021-07-12 05:15:40|2145.77|2137.07|2146.02|2137.32|2146.02|2137.32|2145.76|2137.06|25
1626066950000|2021-07-12 05:15:50|2146.01|2137.31|2145.72|2137.02|2146.54|2137.84|2145.72|2137.02|28
1626066960000|2021-07-12 05:16:00|2145.77|2137.07|2145.6|2136.9|2145.8|2137.1|2145.6|2136.9|17
1626066970000|2021-07-12 05:16:10|2145.62|2136.92|2145.8|2137.1|2145.8|2137.1|2145.61|2136.91|12
1626066980000|2021-07-12 05:16:20|2145.72|2137.02|2145.73|2137.03|2145.83|2137.13|2145.65|2136.95|25
1626066990000|2021-07-12 05:16:30|2145.72|2137.02|2145.78|2137.08|2145.84|2137.14|2145.54|2136.84|20
1626067000000|2021-07-12 05:16:40|2145.81|2137.11|2145.71|2137.01|2145.81|2137.11|2145.7|2137|21
1626067010000|2021-07-12 05:16:50|2145.72|2137.02|2145.72|2137.02|2145.76|2137.06|2145.58|2136.88|17
1626067020000|2021-07-12 05:17:00|2145.68|2136.98|2145.64|2136.94|2145.75|2137.05|2145.64|2136.94|10
1626067030000|2021-07-12 05:17:10|2145.71|2137.01|2145.37|2136.67|2145.72|2137.02|2145.37|2136.67|11
1626067040000|2021-07-12 05:17:20|2145.33|2136.63|2145.59|2136.89|2145.7|2137|2144.67|2135.97|29
1626067050000|2021-07-12 05:17:30|2145.71|2137.01|2146.95|2138.25|2146.95|2138.25|2145.71|2137.01|19
1626067060000|2021-07-12 05:17:40|2147.2|2138.5|2147.51|2138.81|2147.74|2139.04|2147.2|2138.5|29
1626067070000|2021-07-12 05:17:50|2147.49|2138.79|2147.52|2138.82|2147.52|2138.82|2147.29|2138.59|28
1626067080000|2021-07-12 05:18:00|2147.4|2138.7|2146.67|2137.97|2147.53|2138.83|2146.63|2137.93|27
1626067090000|2021-07-12 05:18:10|2146.65|2137.95|2147.05|2138.35|2147.15|2138.45|2146.63|2137.93|21
1626067100000|2021-07-12 05:18:20|2147.02|2138.32|2147.37|2138.67|2147.4|2138.7|2147|2138.3|23
1626067110000|2021-07-12 05:18:30|2147.38|2138.68|2148.43|2139.73|2148.43|2139.73|2147.37|2138.67|25
1626067120000|2021-07-12 05:18:40|2148.66|2139.96|2148.61|2139.91|2148.69|2139.99|2148.01|2139.31|33
1626067130000|2021-07-12 05:18:50|2148.64|2139.94|2149.73|2141.03|2149.73|2141.03|2148.61|2139.91|30
1626067140000|2021-07-12 05:19:00|2149.77|2141.07|2149.49|2140.79|2149.8|2141.1|2149.43|2140.73|19
1626067150000|2021-07-12 05:19:10|2149.51|2140.81|2149.74|2141.04|2149.83|2141.13|2149.51|2140.81|24
1626067160000|2021-07-12 05:19:20|2149.85|2141.15|2149.92|2141.22|2149.93|2141.23|2149.77|2141.07|17
1626067170000|2021-07-12 05:19:30|2149.94|2141.24|2150.27|2141.57|2151.24|2142.54|2149.92|2141.22|29
1626067180000|2021-07-12 05:19:40|2150.29|2141.59|2150.46|2141.76|2150.51|2141.81|2150|2141.3|30
1626067190000|2021-07-12 05:19:50|2150.45|2141.75|2149.55|2140.85|2150.49|2141.79|2149.47|2140.77|19
1626067200000|2021-07-12 05:20:00|2149.57|2140.87|2149.42|2140.72|2149.59|2140.89|2149.42|2140.72|24
1626067210000|2021-07-12 05:20:10|2149.38|2140.68|2149.17|2140.47|2149.42|2140.72|2149.12|2140.42|13
1626067220000|2021-07-12 05:20:20|2149.1|2140.4|2148.8|2140.1|2149.11|2140.41|2148.8|2140.1|8
1626067230000|2021-07-12 05:20:30|2148.73|2140.03|2148.49|2139.79|2148.83|2140.13|2148.49|2139.79|19
1626067240000|2021-07-12 05:20:40|2149.05|2140.35|2147.64|2138.94|2149.05|2140.35|2147.64|2138.94|7
1626067250000|2021-07-12 05:20:50|2147.58|2138.88|2147.44|2138.74|2147.71|2139.01|2147.44|2138.74|19
1626067260000|2021-07-12 05:21:00|2147.42|2138.72|2146.97|2138.27|2147.42|2138.72|2146.96|2138.26|23
1626067270000|2021-07-12 05:21:10|2147.01|2138.31|2147.07|2138.37|2147.08|2138.38|2146.92|2138.22|22
1626067280000|2021-07-12 05:21:20|2147.05|2138.35|2147.46|2138.76|2147.47|2138.77|2147.03|2138.33|31
1626067290000|2021-07-12 05:21:30|2147.45|2138.75|2147.37|2138.67|2147.48|2138.78|2147.27|2138.57|17
1626067300000|2021-07-12 05:21:40|2147.34|2138.64|2146.34|2137.64|2147.38|2138.68|2145.91|2137.21|9
1626067310000|2021-07-12 05:21:50|2146.32|2137.62|2145.59|2136.89|2146.36|2137.66|2145.59|2136.89|5
1626067320000|2021-07-12 05:22:00|2145.56|2136.86|2145.64|2136.94|2145.64|2136.94|2145.53|2136.83|11
1626067330000|2021-07-12 05:22:10|2146.02|2137.32|2146.84|2138.14|2146.86|2138.16|2145.98|2137.28|14
1626067340000|2021-07-12 05:22:20|2146.75|2138.05|2146.47|2137.77|2146.8|2138.1|2146.44|2137.74|13
1626067350000|2021-07-12 05:22:30|2146.46|2137.76|2146.58|2137.88|2146.6|2137.9|2146.46|2137.76|11
1626067360000|2021-07-12 05:22:40|2146.65|2137.95|2146.77|2138.07|2146.99|2138.29|2146.62|2137.92|12
1626067370000|2021-07-12 05:22:50|2146.82|2138.12|2147.46|2138.76|2147.46|2138.76|2146.82|2138.12|10
1626067380000|2021-07-12 05:23:00|2147.45|2138.75|2146.74|2138.04|2147.53|2138.83|2146.64|2137.94|20
1626067390000|2021-07-12 05:23:10|2146.73|2138.03|2146.14|2137.44|2146.74|2138.04|2146.02|2137.32|18
1626067400000|2021-07-12 05:23:20|2146.13|2137.43|2145.86|2137.16|2146.13|2137.43|2145.71|2137.01|28
1626067410000|2021-07-12 05:23:30|2145.92|2137.22|2146.03|2137.33|2146.13|2137.43|2145.8|2137.1|25
1626067420000|2021-07-12 05:23:40|2146.15|2137.45|2145.93|2137.23|2146.2|2137.5|2145.9|2137.2|19
1626067430000|2021-07-12 05:23:50|2145.94|2137.24|2146.04|2137.34|2146.08|2137.38|2145.91|2137.21|10
1626067440000|2021-07-12 05:24:00|2146.09|2137.39|2146.07|2137.37|2146.09|2137.39|2146.03|2137.33|5
1626067450000|2021-07-12 05:24:10|2146.04|2137.34|2145.99|2137.29|2146.06|2137.36|2145.99|2137.29|7
1626067460000|2021-07-12 05:24:20|2146.02|2137.32|2145.27|2136.57|2146.02|2137.32|2145.22|2136.52|17
1626067470000|2021-07-12 05:24:30|2145.25|2136.55|2144.98|2136.28|2145.25|2136.55|2144.83|2136.13|17
1626067480000|2021-07-12 05:24:40|2145.01|2136.31|2145.06|2136.36|2145.43|2136.73|2144.92|2136.22|18
1626067490000|2021-07-12 05:24:50|2145.04|2136.34|2144.71|2136.01|2145.08|2136.38|2144.71|2136.01|17
1626067500000|2021-07-12 05:25:00|2144.72|2136.02|2144.78|2136.08|2144.86|2136.16|2144.61|2135.91|11
1626067510000|2021-07-12 05:25:10|2144.82|2136.12|2144.9|2136.2|2144.93|2136.23|2144.82|2136.12|8
1626067520000|2021-07-12 05:25:20|2144.91|2136.21|2145.44|2136.74|2145.44|2136.74|2144.89|2136.19|12
1626067530000|2021-07-12 05:25:30|2145.43|2136.73|2145.36|2136.66|2145.43|2136.73|2144.77|2136.07|17
1626067540000|2021-07-12 05:25:40|2145.37|2136.67|2145.84|2137.14|2145.84|2137.14|2145.37|2136.67|11
1626067550000|2021-07-12 05:25:50|2145.87|2137.17|2145.83|2137.13|2145.87|2137.17|2145.74|2137.04|6
1626067560000|2021-07-12 05:26:00|2145.8|2137.1|2145.72|2137.02|2145.84|2137.14|2145.71|2137.01|7
1626067570000|2021-07-12 05:26:10|2145.71|2137.01|2145.78|2137.08|2145.78|2137.08|2145.71|2137.01|4
1626067580000|2021-07-12 05:26:20|2145.8|2137.1|2145.65|2136.95|2145.8|2137.1|2145.56|2136.86|18
1626067590000|2021-07-12 05:26:30|2145.71|2137.01|2145.2|2136.5|2145.73|2137.03|2145.2|2136.5|18
1626067600000|2021-07-12 05:26:40|2145.25|2136.55|2145.23|2136.53|2145.29|2136.59|2145.18|2136.48|13
1626067610000|2021-07-12 05:26:50|2145.25|2136.55|2145.24|2136.54|2145.33|2136.63|2145.13|2136.43|8
1626067620000|2021-07-12 05:27:00|2145.27|2136.57|2145.08|2136.38|2145.3|2136.6|2145.02|2136.32|10
1626067630000|2021-07-12 05:27:10|2145.18|2136.48|2146.08|2137.38|2146.09|2137.39|2145.08|2136.38|27
1626067640000|2021-07-12 05:27:20|2146.33|2137.63|2145.15|2136.45|2146.43|2137.73|2145.1|2136.4|34
1626067650000|2021-07-12 05:27:30|2145.12|2136.42|2145.31|2136.61|2145.39|2136.69|2145.01|2136.31|34
1626067660000|2021-07-12 05:27:40|2145.29|2136.59|2145.31|2136.61|2145.37|2136.67|2145.25|2136.55|22
1626067670000|2021-07-12 05:27:50|2145.33|2136.63|2145.32|2136.62|2145.33|2136.63|2145.3|2136.6|12
1626067680000|2021-07-12 05:28:00|2145.34|2136.64|2146|2137.3|2146.11|2137.41|2145.34|2136.64|14
1626067690000|2021-07-12 05:28:10|2146.02|2137.32|2145.8|2137.1|2146.02|2137.32|2145.8|2137.1|10
1626067700000|2021-07-12 05:28:20|2145.9|2137.2|2145.29|2136.59|2145.9|2137.2|2144.96|2136.26|22
1626067710000|2021-07-12 05:28:30|2145.3|2136.6|2145.29|2136.59|2145.36|2136.66|2144.98|2136.28|23
1626067720000|2021-07-12 05:28:40|2145.3|2136.6|2145.33|2136.63|2145.41|2136.71|2145.2|2136.5|14
1626067730000|2021-07-12 05:28:50|2145.35|2136.65|2145.33|2136.63|2145.37|2136.67|2145.3|2136.6|13
1626067740000|2021-07-12 05:29:00|2145.34|2136.64|2145.29|2136.59|2145.42|2136.72|2145.27|2136.57|16
1626067750000|2021-07-12 05:29:10|2145.32|2136.62|2145.42|2136.72|2145.42|2136.72|2145.3|2136.6|19
1626067760000|2021-07-12 05:29:20|2145.45|2136.75|2145.32|2136.62|2145.45|2136.75|2145.32|2136.62|15
1626067770000|2021-07-12 05:29:30|2145.42|2136.72|2145.44|2136.74|2145.45|2136.75|2145.26|2136.56|19
1626067780000|2021-07-12 05:29:40|2145.46|2136.76|2145.73|2137.03|2146.24|2137.54|2145.16|2136.46|23
1626067790000|2021-07-12 05:29:50|2145.75|2137.05|2145.83|2137.13|2145.84|2137.14|2145.66|2136.96|23
1626067800000|2021-07-12 05:30:00|2145.82|2137.12|2145.18|2136.48|2145.82|2137.12|2145.14|2136.44|19
1626067810000|2021-07-12 05:30:10|2145.24|2136.54|2146.33|2137.63|2146.36|2137.66|2145.24|2136.54|30
1626067820000|2021-07-12 05:30:20|2146.38|2137.68|2146.61|2137.91|2146.61|2137.91|2145.98|2137.28|19
1626067830000|2021-07-12 05:30:30|2146.62|2137.92|2147.07|2138.37|2147.07|2138.37|2146.6|2137.9|13
1626067840000|2021-07-12 05:30:40|2147.17|2138.47|2146.8|2138.1|2147.17|2138.47|2146.57|2137.87|8
1626067850000|2021-07-12 05:30:50|2146.87|2138.17|2146.59|2137.89|2147.05|2138.35|2146.51|2137.81|18
1626067860000|2021-07-12 05:31:00|2146.62|2137.92|2146.71|2138.01|2146.71|2138.01|2146.57|2137.87|10
1626067870000|2021-07-12 05:31:10|2146.63|2137.93|2146.8|2138.1|2146.9|2138.2|2146.5|2137.8|12
1626067880000|2021-07-12 05:31:20|2146.58|2137.88|2146.57|2137.87|2146.77|2138.07|2146.46|2137.76|18
1626067890000|2021-07-12 05:31:30|2146.64|2137.94|2147.28|2138.58|2147.28|2138.58|2146.57|2137.87|10
1626067900000|2021-07-12 05:31:40|2147.38|2138.68|2147.6|2138.9|2147.68|2138.98|2147.09|2138.39|13
1626067910000|2021-07-12 05:31:50|2147.57|2138.87|2148.46|2139.76|2148.49|2139.79|2147.57|2138.87|15
1626067920000|2021-07-12 05:32:00|2148.52|2139.82|2148.39|2139.69|2148.52|2139.82|2148.31|2139.61|11
1626067930000|2021-07-12 05:32:10|2148.26|2139.56|2148.22|2139.52|2148.66|2139.96|2148.19|2139.49|12
1626067940000|2021-07-12 05:32:20|2148.5|2139.8|2148.45|2139.75|2148.88|2140.18|2148.37|2139.67|11
1626067950000|2021-07-12 05:32:30|2148.49|2139.79|2148.58|2139.88|2149.01|2140.31|2148.39|2139.69|20
1626067960000|2021-07-12 05:32:40|2148.55|2139.85|2148.67|2139.97|2148.95|2140.25|2148.43|2139.73|16
1626067970000|2021-07-12 05:32:50|2148.68|2139.98|2148.92|2140.22|2149.28|2140.58|2148.68|2139.98|13
1626067980000|2021-07-12 05:33:00|2148.94|2140.24|2148.93|2140.23|2149.44|2140.74|2148.18|2139.48|24
1626067990000|2021-07-12 05:33:10|2148.85|2140.15|2148.67|2139.97|2148.85|2140.15|2148.66|2139.96|13
1626068000000|2021-07-12 05:33:20|2148.66|2139.96|2148.05|2139.35|2148.81|2140.11|2148.05|2139.35|20
1626068010000|2021-07-12 05:33:30|2148.08|2139.38|2148.08|2139.38|2148.08|2139.38|2148|2139.3|3
1626068020000|2021-07-12 05:33:40|2148.01|2139.31|2147.83|2139.13|2148.01|2139.31|2147.76|2139.06|5
1626068030000|2021-07-12 05:33:50|2147.86|2139.16|2148.29|2139.59|2148.29|2139.59|2147.86|2139.16|3
1626068040000|2021-07-12 05:34:00|2148.45|2139.75|2148.13|2139.43|2148.46|2139.76|2147.94|2139.24|23
1626068050000|2021-07-12 05:34:10|2148.09|2139.39|2147.95|2139.25|2148.13|2139.43|2147.95|2139.25|14
1626068060000|2021-07-12 05:34:20|2148.05|2139.35|2148.09|2139.39|2148.09|2139.39|2148|2139.3|9
1626068070000|2021-07-12 05:34:30|2148.17|2139.47|2148.99|2140.29|2148.99|2140.29|2148.17|2139.47|19
1626068080000|2021-07-12 05:34:40|2148.97|2140.27|2149.66|2140.96|2149.66|2140.96|2148.91|2140.21|13
1626068090000|2021-07-12 05:34:50|2149.55|2140.85|2148.64|2139.94|2149.55|2140.85|2148.59|2139.89|15
1626068100000|2021-07-12 05:35:00|2148.62|2139.92|2148.88|2140.18|2149.03|2140.33|2148.62|2139.92|26
1626068110000|2021-07-12 05:35:10|2148.7|2140|2148.19|2139.49|2148.7|2140|2148.19|2139.49|13
1626068120000|2021-07-12 05:35:20|2148.18|2139.48|2147.98|2139.28|2148.2|2139.5|2147.98|2139.28|7
1626068130000|2021-07-12 05:35:30|2147.9|2139.2|2147.43|2138.73|2147.9|2139.2|2147.33|2138.63|26
1626068140000|2021-07-12 05:35:40|2147.44|2138.74|2147.64|2138.94|2147.64|2138.94|2147.42|2138.72|8
1626068150000|2021-07-12 05:35:50|2147.63|2138.93|2147.59|2138.89|2147.69|2138.99|2147.56|2138.86|13
1626068160000|2021-07-12 05:36:00|2147.61|2138.91|2147.64|2138.94|2147.67|2138.97|2147.6|2138.9|12
1626068170000|2021-07-12 05:36:10|2147.69|2138.99|2147.8|2139.1|2147.9|2139.2|2147.69|2138.99|9
1626068180000|2021-07-12 05:36:20|2147.79|2139.09|2147.82|2139.12|2147.82|2139.12|2147.38|2138.68|20
1626068190000|2021-07-12 05:36:30|2147.59|2138.89|2147.42|2138.72|2147.64|2138.94|2147.4|2138.7|14
1626068200000|2021-07-12 05:36:40|2147.43|2138.73|2147.43|2138.73|2147.43|2138.73|2147.43|2138.73|1
1626068210000|2021-07-12 05:36:50|2147.44|2138.74|2148.51|2139.81|2148.57|2139.87|2147.44|2138.74|19
1626068220000|2021-07-12 05:37:00|2148.52|2139.82|2148.14|2139.44|2148.56|2139.86|2147.98|2139.28|28
1626068230000|2021-07-12 05:37:10|2148.27|2139.57|2148.13|2139.43|2148.36|2139.66|2148.11|2139.41|28
1626068240000|2021-07-12 05:37:20|2148.18|2139.48|2148.28|2139.58|2148.36|2139.66|2148.18|2139.48|21
1626068250000|2021-07-12 05:37:30|2148.27|2139.57|2148.43|2139.73|2148.82|2140.12|2148.22|2139.52|20
1626068260000|2021-07-12 05:37:40|2148.44|2139.74|2148.18|2139.48|2148.44|2139.74|2147.87|2139.17|37
1626068270000|2021-07-12 05:37:50|2148.19|2139.49|2148.25|2139.55|2148.28|2139.58|2148.18|2139.48|18
1626068280000|2021-07-12 05:38:00|2148.37|2139.67|2148.4|2139.7|2148.4|2139.7|2148.37|2139.67|3
1626068290000|2021-07-12 05:38:10|2148.46|2139.76|2148.49|2139.79|2148.51|2139.81|2148.46|2139.76|7
1626068300000|2021-07-12 05:38:20|2148.5|2139.8|2148.49|2139.79|2148.5|2139.8|2148.49|2139.79|4
1626068310000|2021-07-12 05:38:30|2148.48|2139.78|2148.98|2140.28|2148.99|2140.29|2148.48|2139.78|14
1626068320000|2021-07-12 05:38:40|2149.04|2140.34|2149.36|2140.66|2149.36|2140.66|2148.99|2140.29|9
1626068330000|2021-07-12 05:38:50|2149.34|2140.64|2149.71|2141.01|2149.71|2141.01|2149.12|2140.42|31
1626068340000|2021-07-12 05:39:00|2149.72|2141.02|2149.6|2140.9|2149.72|2141.02|2149.54|2140.84|16
1626068350000|2021-07-12 05:39:10|2149.49|2140.79|2149.43|2140.73|2149.7|2141|2149.27|2140.57|24
1626068360000|2021-07-12 05:39:20|2149.42|2140.72|2149.62|2140.92|2149.7|2141|2149.31|2140.61|22
1626068370000|2021-07-12 05:39:30|2149.63|2140.93|2149.59|2140.89|2149.71|2141.01|2149.56|2140.86|26
1626068380000|2021-07-12 05:39:40|2149.6|2140.9|2149.72|2141.02|2149.75|2141.05|2149.56|2140.86|24
1626068390000|2021-07-12 05:39:50|2149.7|2141|2149.76|2141.06|2149.78|2141.08|2149.58|2140.88|21
1626068400000|2021-07-12 05:40:00|2149.79|2141.09|2149.39|2140.69|2149.79|2141.09|2149.39|2140.69|19
1626068410000|2021-07-12 05:40:10|2149.66|2140.96|2149.67|2140.97|2149.71|2141.01|2149.5|2140.8|8
1626068420000|2021-07-12 05:40:20|2149.63|2140.93|2150|2141.3|2150|2141.3|2149.63|2140.93|17
1626068430000|2021-07-12 05:40:30|2150.04|2141.34|2150.48|2141.78|2150.48|2141.78|2150.02|2141.32|17
1626068440000|2021-07-12 05:40:40|2150.53|2141.83|2150.84|2142.14|2150.84|2142.14|2150.45|2141.75|23
1626068450000|2021-07-12 05:40:50|2150.91|2142.21|2152.25|2143.55|2152.26|2143.56|2150.81|2142.11|29
1626068460000|2021-07-12 05:41:00|2152.2|2143.5|2151.79|2143.09|2152.2|2143.5|2151.66|2142.96|36
1626068470000|2021-07-12 05:41:10|2151.83|2143.13|2151.84|2143.14|2151.87|2143.17|2151.63|2142.93|34
1626068480000|2021-07-12 05:41:20|2151.86|2143.16|2151.86|2143.16|2151.93|2143.23|2151.79|2143.09|30
1626068490000|2021-07-12 05:41:30|2151.89|2143.19|2151.82|2143.12|2151.99|2143.29|2151.82|2143.12|19
1626068500000|2021-07-12 05:41:40|2151.87|2143.17|2152.19|2143.49|2152.42|2143.72|2151.8|2143.1|26
1626068510000|2021-07-12 05:41:50|2152.27|2143.57|2152.69|2143.99|2152.78|2144.08|2152.17|2143.47|22
1626068520000|2021-07-12 05:42:00|2152.51|2143.81|2153.07|2144.37|2153.1|2144.4|2152.51|2143.81|8
1626068530000|2021-07-12 05:42:10|2153.06|2144.36|2152.11|2143.41|2153.06|2144.36|2152.06|2143.36|21
1626068540000|2021-07-12 05:42:20|2152.15|2143.45|2151.96|2143.26|2152.15|2143.45|2151.96|2143.26|14
1626068550000|2021-07-12 05:42:30|2151.94|2143.24|2152.11|2143.41|2152.11|2143.41|2151.89|2143.19|20
1626068560000|2021-07-12 05:42:40|2152.07|2143.37|2152.01|2143.31|2152.08|2143.38|2152|2143.3|13
1626068570000|2021-07-12 05:42:50|2151.97|2143.27|2150.95|2142.25|2152|2143.3|2150.95|2142.25|23
1626068580000|2021-07-12 05:43:00|2151|2142.3|2151.05|2142.35|2151.06|2142.36|2150.95|2142.25|14
1626068590000|2021-07-12 05:43:10|2151.11|2142.41|2151.38|2142.68|2151.38|2142.68|2151.05|2142.35|8
1626068600000|2021-07-12 05:43:20|2151.41|2142.71|2151.41|2142.71|2151.42|2142.72|2151.41|2142.71|3
1626068610000|2021-07-12 05:43:30|2151.48|2142.78|2151.51|2142.81|2151.51|2142.81|2151.48|2142.78|2
1626068620000|2021-07-12 05:43:40|2151.49|2142.79|2151.62|2142.92|2151.72|2143.02|2151.49|2142.79|4
1626068630000|2021-07-12 05:43:50|2151.65|2142.95|2151.98|2143.28|2151.98|2143.28|2151.65|2142.95|7
1626068640000|2021-07-12 05:44:00|2152.03|2143.33|2152.4|2143.7|2152.4|2143.7|2151.93|2143.23|6
1626068650000|2021-07-12 05:44:10|2152.49|2143.79|2152.26|2143.56|2152.84|2144.14|2152.26|2143.56|13
1626068660000|2021-07-12 05:44:20|2152.36|2143.66|2152.64|2143.94|2152.65|2143.95|2152.36|2143.66|21
1626068670000|2021-07-12 05:44:30|2152.65|2143.95|2152.61|2143.91|2152.71|2144.01|2152.35|2143.65|21
1626068680000|2021-07-12 05:44:40|2152.65|2143.95|2152.77|2144.07|2152.81|2144.11|2152.47|2143.77|20
1626068690000|2021-07-12 05:44:50|2152.78|2144.08|2152.95|2144.25|2153.04|2144.34|2152.7|2144|25
1626068700000|2021-07-12 05:45:00|2152.94|2144.24|2151.74|2143.04|2152.97|2144.27|2151.74|2143.04|29
1626068710000|2021-07-12 05:45:10|2151.76|2143.06|2151.38|2142.68|2151.79|2143.09|2151.38|2142.68|23
1626068720000|2021-07-12 05:45:20|2151.23|2142.53|2151.26|2142.56|2151.26|2142.56|2151.14|2142.44|5
1626068730000|2021-07-12 05:45:30|2151.13|2142.43|2150.05|2141.35|2151.13|2142.43|2150.05|2141.35|25
1626068740000|2021-07-12 05:45:40|2150.1|2141.4|2149.36|2140.66|2150.14|2141.44|2149.36|2140.66|27
1626068750000|2021-07-12 05:45:50|2149.39|2140.69|2149.46|2140.76|2149.57|2140.87|2149.34|2140.64|28
1626068760000|2021-07-12 05:46:00|2149.45|2140.75|2149.77|2141.07|2150.14|2141.44|2149.38|2140.68|27
1626068770000|2021-07-12 05:46:10|2149.67|2140.97|2149.95|2141.25|2150|2141.3|2149.47|2140.77|17
1626068780000|2021-07-12 05:46:20|2149.96|2141.26|2149.45|2140.75|2149.99|2141.29|2149.45|2140.75|31
1626068790000|2021-07-12 05:46:30|2149.44|2140.74|2149.46|2140.76|2149.59|2140.89|2149.41|2140.71|20
1626068800000|2021-07-12 05:46:40|2149.45|2140.75|2149.54|2140.84|2149.57|2140.87|2149.32|2140.62|20
1626068810000|2021-07-12 05:46:50|2149.48|2140.78|2149.22|2140.52|2149.72|2141.02|2149.19|2140.49|15
1626068820000|2021-07-12 05:47:00|2149.42|2140.72|2149.33|2140.63|2149.43|2140.73|2149.18|2140.48|19
1626068830000|2021-07-12 05:47:10|2149.23|2140.53|2148.63|2139.93|2149.23|2140.53|2148.63|2139.93|27
1626068840000|2021-07-12 05:47:20|2148.61|2139.91|2148.76|2140.06|2148.76|2140.06|2148.61|2139.91|5
1626068850000|2021-07-12 05:47:30|2148.78|2140.08|2148.9|2140.2|2148.98|2140.28|2148.78|2140.08|15
1626068860000|2021-07-12 05:47:40|2148.93|2140.23|2148.9|2140.2|2149.01|2140.31|2148.86|2140.16|13
1626068870000|2021-07-12 05:47:50|2148.92|2140.22|2148.85|2140.15|2148.94|2140.24|2148.84|2140.14|10
1626068880000|2021-07-12 05:48:00|2148.84|2140.14|2148.52|2139.82|2148.89|2140.19|2148.52|2139.82|14
1626068890000|2021-07-12 05:48:10|2148.51|2139.81|2148.16|2139.46|2148.52|2139.82|2148.04|2139.34|27
1626068900000|2021-07-12 05:48:20|2148.17|2139.47|2147.69|2138.99|2148.17|2139.47|2147.69|2138.99|17
1626068910000|2021-07-12 05:48:30|2147.68|2138.98|2147.42|2138.72|2147.68|2138.98|2147.39|2138.69|22
1626068920000|2021-07-12 05:48:40|2147.43|2138.73|2147.76|2139.06|2147.76|2139.06|2147.35|2138.65|15
1626068930000|2021-07-12 05:48:50|2147.71|2139.01|2147.62|2138.92|2147.92|2139.22|2147.62|2138.92|16
1626068940000|2021-07-12 05:49:00|2147.66|2138.96|2148.24|2139.54|2148.24|2139.54|2147.66|2138.96|14
1626068950000|2021-07-12 05:49:10|2148.28|2139.58|2148.24|2139.54|2148.28|2139.58|2148.24|2139.54|2
1626068960000|2021-07-12 05:49:20|2148.27|2139.57|2148.7|2140|2148.77|2140.07|2148.27|2139.57|9
1626068970000|2021-07-12 05:49:30|2148.74|2140.04|2148.84|2140.14|2149.27|2140.57|2148.69|2139.99|23
1626068980000|2021-07-12 05:49:40|2148.68|2139.98|2148.18|2139.48|2148.68|2139.98|2148.14|2139.44|30
1626068990000|2021-07-12 05:49:50|2148.19|2139.49|2148.33|2139.63|2148.48|2139.78|2148.19|2139.49|15
1626069000000|2021-07-12 05:50:00|2148.39|2139.69|2148.31|2139.61|2148.39|2139.69|2148.3|2139.6|5
1626069010000|2021-07-12 05:50:10|2148.36|2139.66|2148.37|2139.67|2148.38|2139.68|2148.3|2139.6|8
1626069020000|2021-07-12 05:50:20|2148.35|2139.65|2149.01|2140.31|2149.01|2140.31|2148.35|2139.65|19
1626069030000|2021-07-12 05:50:30|2148.85|2140.15|2149.14|2140.44|2149.18|2140.48|2148.66|2139.96|18
1626069040000|2021-07-12 05:50:40|2149.17|2140.47|2149.78|2141.08|2150.39|2141.69|2149.17|2140.47|30
1626069050000|2021-07-12 05:50:50|2149.75|2141.05|2149.76|2141.06|2149.8|2141.1|2149.64|2140.94|19
1626069060000|2021-07-12 05:51:00|2149.81|2141.11|2149.65|2140.95|2149.85|2141.15|2149.51|2140.81|13
1626069070000|2021-07-12 05:51:10|2149.63|2140.93|2149.34|2140.64|2149.63|2140.93|2149.34|2140.64|30
1626069080000|2021-07-12 05:51:20|2149.39|2140.69|2149.43|2140.73|2149.43|2140.73|2149.22|2140.52|17
1626069090000|2021-07-12 05:51:30|2149.45|2140.75|2149.74|2141.04|2149.74|2141.04|2149.45|2140.75|13
1626069100000|2021-07-12 05:51:40|2149.75|2141.05|2149.61|2140.91|2149.82|2141.12|2149.61|2140.91|11
1626069110000|2021-07-12 05:51:50|2149.47|2140.77|2149.6|2140.9|2149.69|2140.99|2149.47|2140.77|7
1626069120000|2021-07-12 05:52:00|2149.7|2141|2149.7|2141|2149.7|2141|2149.7|2141|1
1626069130000|2021-07-12 05:52:10|2149.71|2141.01|2150.18|2141.48|2150.83|2142.13|2149.71|2141.01|12
1626069140000|2021-07-12 05:52:20|2150.16|2141.46|2150.04|2141.34|2150.16|2141.46|2150.04|2141.34|17
1626069150000|2021-07-12 05:52:30|2150.09|2141.39|2150|2141.3|2150.21|2141.51|2149.94|2141.24|16
1626069160000|2021-07-12 05:52:40|2150.04|2141.34|2149.48|2140.78|2150.19|2141.49|2149.43|2140.73|31
1626069170000|2021-07-12 05:52:50|2149.47|2140.77|2149.55|2140.85|2149.75|2141.05|2149.47|2140.77|9
1626069180000|2021-07-12 05:53:00|2149.51|2140.81|2150.15|2141.45|2150.15|2141.45|2149.42|2140.72|18
1626069190000|2021-07-12 05:53:10|2150.17|2141.47|2150.59|2141.89|2150.68|2141.98|2150.17|2141.47|19
1626069200000|2021-07-12 05:53:20|2150.71|2142.01|2151.34|2142.64|2151.4|2142.7|2150.71|2142.01|29
1626069210000|2021-07-12 05:53:30|2151.33|2142.63|2151.38|2142.68|2151.38|2142.68|2151.32|2142.62|9
1626069220000|2021-07-12 05:53:40|2151.29|2142.59|2151.29|2142.59|2151.29|2142.59|2151.1|2142.4|16
1626069230000|2021-07-12 05:53:50|2151.26|2142.56|2151.29|2142.59|2151.29|2142.59|2151.26|2142.56|4
1626069240000|2021-07-12 05:54:00|2151.3|2142.6|2151.42|2142.72|2151.42|2142.72|2151.3|2142.6|7
1626069250000|2021-07-12 05:54:10|2151.34|2142.64|2151.28|2142.58|2151.4|2142.7|2151.28|2142.58|7
1626069260000|2021-07-12 05:54:20|2151.34|2142.64|2151.59|2142.89|2151.63|2142.93|2151.31|2142.61|8
1626069270000|2021-07-12 05:54:30|2151.61|2142.91|2151.67|2142.97|2151.68|2142.98|2151.49|2142.79|25
1626069280000|2021-07-12 05:54:40|2151.73|2143.03|2151.94|2143.24|2151.94|2143.24|2151.66|2142.96|7
1626069290000|2021-07-12 05:54:50|2151.93|2143.23|2152.07|2143.37|2152.22|2143.52|2151.78|2143.08|11
1626069300000|2021-07-12 05:55:00|2152.08|2143.38|2152.14|2143.44|2152.17|2143.47|2152.05|2143.35|14
1626069310000|2021-07-12 05:55:10|2152.13|2143.43|2152.11|2143.41|2152.16|2143.46|2152.05|2143.35|15
1626069320000|2021-07-12 05:55:20|2152.07|2143.37|2151.99|2143.29|2152.17|2143.47|2151.94|2143.24|9
1626069330000|2021-07-12 05:55:30|2152.17|2143.47|2151.92|2143.22|2152.17|2143.47|2151.84|2143.14|17
1626069340000|2021-07-12 05:55:40|2151.87|2143.17|2152|2143.3|2152.02|2143.32|2151.87|2143.17|12
1626069350000|2021-07-12 05:55:50|2151.92|2143.22|2152.03|2143.33|2152.03|2143.33|2151.91|2143.21|10
1626069360000|2021-07-12 05:56:00|2152.04|2143.34|2151.98|2143.28|2152.04|2143.34|2151.98|2143.28|6
1626069370000|2021-07-12 05:56:10|2151.97|2143.27|2151.41|2142.71|2152|2143.3|2151.4|2142.7|15
1626069380000|2021-07-12 05:56:20|2151.42|2142.72|2150.92|2142.22|2151.42|2142.72|2150.92|2142.22|24
1626069390000|2021-07-12 05:56:30|2150.93|2142.23|2151.35|2142.65|2151.36|2142.66|2150.91|2142.21|27
1626069400000|2021-07-12 05:56:40|2151.38|2142.68|2151.2|2142.5|2151.39|2142.69|2151.2|2142.5|19
1626069410000|2021-07-12 05:56:50|2151.28|2142.58|2151.2|2142.5|2151.34|2142.64|2151.2|2142.5|16
1626069420000|2021-07-12 05:57:00|2151.23|2142.53|2151.21|2142.51|2151.26|2142.56|2151.2|2142.5|13
1626069430000|2021-07-12 05:57:10|2151.22|2142.52|2151.27|2142.57|2151.3|2142.6|2151.21|2142.51|6
1626069440000|2021-07-12 05:57:20|2151.32|2142.62|2151.31|2142.61|2151.45|2142.75|2151.21|2142.51|20
1626069450000|2021-07-12 05:57:30|2151.33|2142.63|2151.11|2142.41|2151.34|2142.64|2151.08|2142.38|15
1626069460000|2021-07-12 05:57:40|2151.13|2142.43|2151.11|2142.41|2151.19|2142.49|2151.08|2142.38|17
1626069470000|2021-07-12 05:57:50|2151.12|2142.42|2151.35|2142.65|2151.45|2142.75|2151.1|2142.4|15
1626069480000|2021-07-12 05:58:00|2151.42|2142.72|2151.72|2143.02|2151.72|2143.02|2151.42|2142.72|13
1626069490000|2021-07-12 05:58:10|2151.76|2143.06|2151.92|2143.22|2151.92|2143.22|2151.76|2143.06|7
1626069500000|2021-07-12 05:58:20|2151.76|2143.06|2151.52|2142.82|2151.87|2143.17|2151.35|2142.65|15
1626069510000|2021-07-12 05:58:30|2151.35|2142.65|2152.06|2143.36|2152.24|2143.54|2151.35|2142.65|11
1626069520000|2021-07-12 05:58:40|2152.02|2143.32|2152.33|2143.63|2152.33|2143.63|2152.02|2143.32|10
1626069530000|2021-07-12 05:58:50|2152.24|2143.54|2152.33|2143.63|2152.6|2143.9|2152.24|2143.54|12
1626069540000|2021-07-12 05:59:00|2152.41|2143.71|2152.7|2144|2152.7|2144|2152.41|2143.71|3
1626069550000|2021-07-12 05:59:10|2152.88|2144.18|2152.98|2144.28|2153.66|2144.96|2152.49|2143.79|25
1626069560000|2021-07-12 05:59:20|2153|2144.3|2153.23|2144.53|2153.42|2144.72|2152.98|2144.28|14
1626069570000|2021-07-12 05:59:30|2153.35|2144.65|2153.55|2144.85|2153.82|2145.12|2153.33|2144.63|16
1626069580000|2021-07-12 05:59:40|2153.48|2144.78|2153.8|2145.1|2154.15|2145.45|2153.48|2144.78|13
1626069590000|2021-07-12 05:59:50|2154.15|2145.45|2154.34|2145.64|2154.41|2145.71|2153.98|2145.28|9
1626069600000|2021-07-12 06:00:00|2154.84|2146.14|2154.59|2145.89|2154.84|2146.14|2154.51|2145.81|8
1626069610000|2021-07-12 06:00:10|2154.55|2145.85|2154.13|2145.43|2154.55|2145.85|2153.88|2145.18|24
1626069620000|2021-07-12 06:00:20|2154.12|2145.42|2153.29|2144.59|2154.12|2145.42|2153.29|2144.59|24
1626069630000|2021-07-12 06:00:30|2153.06|2144.36|2152.5|2143.8|2153.1|2144.4|2152.5|2143.8|19
1626069640000|2021-07-12 06:00:40|2152.49|2143.79|2152.34|2143.64|2152.5|2143.8|2152.34|2143.64|11
1626069650000|2021-07-12 06:00:50|2152.61|2143.91|2152.97|2144.27|2152.97|2144.27|2152.61|2143.91|16
1626069660000|2021-07-12 06:01:00|2153.12|2144.42|2152.79|2144.09|2153.12|2144.42|2152.78|2144.08|19
1626069670000|2021-07-12 06:01:10|2152.85|2144.15|2152.72|2144.02|2152.89|2144.19|2152.57|2143.87|11
1626069680000|2021-07-12 06:01:20|2152.5|2143.8|2151.9|2143.2|2152.55|2143.85|2151.9|2143.2|8
1626069690000|2021-07-12 06:01:30|2151.99|2143.29|2151.98|2143.28|2152.18|2143.48|2151.98|2143.28|11
1626069700000|2021-07-12 06:01:40|2152.05|2143.35|2151.75|2143.05|2152.05|2143.35|2151.75|2143.05|11
1626069710000|2021-07-12 06:01:50|2151.8|2143.1|2151.94|2143.24|2151.99|2143.29|2151.8|2143.1|6
1626069720000|2021-07-12 06:02:00|2152|2143.3|2152.39|2143.69|2152.6|2143.9|2152|2143.3|8
1626069730000|2021-07-12 06:02:10|2152.29|2143.59|2152.29|2143.59|2152.39|2143.69|2152.29|2143.59|19
1626069740000|2021-07-12 06:02:20|2152.28|2143.58|2152.38|2143.68|2152.38|2143.68|2152.28|2143.58|8
1626069760000|2021-07-12 06:02:40|2152.37|2143.67|2152.36|2143.66|2152.37|2143.67|2152.33|2143.63|5
1626069770000|2021-07-12 06:02:50|2152.28|2143.58|2151.85|2143.15|2152.28|2143.58|2151.83|2143.13|14
1626069780000|2021-07-12 06:03:00|2151.87|2143.17|2151.88|2143.18|2151.88|2143.18|2151.75|2143.05|9
1626069790000|2021-07-12 06:03:10|2151.86|2143.16|2151.58|2142.88|2151.9|2143.2|2151.56|2142.86|9
1626069800000|2021-07-12 06:03:20|2151.6|2142.9|2151.55|2142.85|2151.6|2142.9|2151.55|2142.85|3
1626069810000|2021-07-12 06:03:30|2151.58|2142.88|2151.34|2142.64|2151.75|2143.05|2151.32|2142.62|18
1626069820000|2021-07-12 06:03:40|2151.33|2142.63|2151.36|2142.66|2151.41|2142.71|2151.32|2142.62|19
1626069830000|2021-07-12 06:03:50|2151.35|2142.65|2151.06|2142.36|2151.35|2142.65|2151.01|2142.31|8
1626069840000|2021-07-12 06:04:00|2151.07|2142.37|2151.01|2142.31|2151.07|2142.37|2150.99|2142.29|10
1626069850000|2021-07-12 06:04:10|2151|2142.3|2152.53|2143.83|2152.65|2143.95|2151|2142.3|20
1626069860000|2021-07-12 06:04:20|2152.52|2143.82|2152.17|2143.47|2152.52|2143.82|2152.12|2143.42|21
1626069870000|2021-07-12 06:04:30|2152.2|2143.5|2151.61|2142.91|2152.22|2143.52|2151.48|2142.78|28
1626069880000|2021-07-12 06:04:40|2151.64|2142.94|2151.66|2142.96|2151.67|2142.97|2151.56|2142.86|16
1626069890000|2021-07-12 06:04:50|2151.6|2142.9|2151.63|2142.93|2151.69|2142.99|2151.6|2142.9|12
1626069900000|2021-07-12 06:05:00|2151.66|2142.96|2151.32|2142.62|2151.66|2142.96|2151.29|2142.59|12
1626069910000|2021-07-12 06:05:10|2151.31|2142.61|2150.86|2142.16|2151.31|2142.61|2150.76|2142.06|12
1626069920000|2021-07-12 06:05:20|2150.85|2142.15|2150.61|2141.91|2150.88|2142.18|2150.61|2141.91|11
1626069930000|2021-07-12 06:05:30|2150.55|2141.85|2150.53|2141.83|2150.55|2141.85|2150.53|2141.83|2
1626069940000|2021-07-12 06:05:40|2150.5|2141.8|2150.49|2141.79|2150.5|2141.8|2150.49|2141.79|4
1626069950000|2021-07-12 06:05:50|2150.5|2141.8|2150.5|2141.8|2150.5|2141.8|2150.5|2141.8|1
1626069960000|2021-07-12 06:06:00|2150.41|2141.71|2150.41|2141.71|2150.44|2141.74|2150.41|2141.71|4
1626069970000|2021-07-12 06:06:10|2150.46|2141.76|2151.51|2142.81|2151.51|2142.81|2150.45|2141.75|14
1626069980000|2021-07-12 06:06:20|2151.54|2142.84|2151.79|2143.09|2151.79|2143.09|2151.54|2142.84|10
1626069990000|2021-07-12 06:06:30|2151.77|2143.07|2150.21|2141.51|2151.77|2143.07|2150.21|2141.51|19
1626070000000|2021-07-12 06:06:40|2150.27|2141.57|2150.32|2141.62|2150.39|2141.69|2150.27|2141.57|11
1626070010000|2021-07-12 06:06:50|2150.35|2141.65|2150.21|2141.51|2150.41|2141.71|2150.21|2141.51|10
1626070020000|2021-07-12 06:07:00|2150.11|2141.41|2149.52|2140.82|2150.14|2141.44|2149.31|2140.61|21
1626070030000|2021-07-12 06:07:10|2149.53|2140.83|2149.98|2141.28|2150.03|2141.33|2149.53|2140.83|14
1626070040000|2021-07-12 06:07:20|2149.97|2141.27|2150|2141.3|2150.01|2141.31|2149.97|2141.27|5
1626070050000|2021-07-12 06:07:30|2149.98|2141.28|2149.84|2141.14|2149.98|2141.28|2149.8|2141.1|13
1626070060000|2021-07-12 06:07:40|2149.82|2141.12|2149.83|2141.13|2149.9|2141.2|2149.33|2140.63|15
1626070070000|2021-07-12 06:07:50|2149.84|2141.14|2149.99|2141.29|2149.99|2141.29|2149.84|2141.14|9
1626070080000|2021-07-12 06:08:00|2149.97|2141.27|2149.92|2141.22|2149.97|2141.27|2149.92|2141.22|2
1626070090000|2021-07-12 06:08:10|2149.91|2141.21|2149.99|2141.29|2150.01|2141.31|2149.91|2141.21|12
1626070100000|2021-07-12 06:08:20|2150.01|2141.31|2150.63|2141.93|2150.81|2142.11|2150.01|2141.31|11
1626070110000|2021-07-12 06:08:30|2150.49|2141.79|2151.49|2142.79|2151.55|2142.85|2150.42|2141.72|15
1626070120000|2021-07-12 06:08:40|2151.33|2142.63|2151.08|2142.38|2151.52|2142.82|2151.08|2142.38|10
1626070130000|2021-07-12 06:08:50|2151.42|2142.72|2151.19|2142.49|2151.42|2142.72|2151.08|2142.38|10
1626070140000|2021-07-12 06:09:00|2151.08|2142.38|2150.38|2141.68|2151.1|2142.4|2150.3|2141.6|21
1626070150000|2021-07-12 06:09:10|2150.42|2141.72|2150.59|2141.89|2150.6|2141.9|2150.42|2141.72|9
1626070160000|2021-07-12 06:09:20|2150.33|2141.63|2150.6|2141.9|2150.66|2141.96|2150.33|2141.63|15
1626070170000|2021-07-12 06:09:30|2150.33|2141.63|2150.7|2142|2150.7|2142|2150.33|2141.63|7
1626070180000|2021-07-12 06:09:40|2150.71|2142.01|2151.48|2142.78|2151.48|2142.78|2150.71|2142.01|18
1626070190000|2021-07-12 06:09:50|2151.5|2142.8|2151.65|2142.95|2151.65|2142.95|2151.43|2142.73|8
1626070200000|2021-07-12 06:10:00|2151.62|2142.92|2151.55|2142.85|2151.65|2142.95|2151.55|2142.85|9
1626070210000|2021-07-12 06:10:10|2151.64|2142.94|2151.65|2142.95|2152.54|2143.84|2151.64|2142.94|24
1626070220000|2021-07-12 06:10:20|2151.63|2142.93|2151.53|2142.83|2151.83|2143.13|2151.53|2142.83|17
1626070230000|2021-07-12 06:10:30|2151.55|2142.85|2151.77|2143.07|2151.81|2143.11|2151.55|2142.85|6
1626070240000|2021-07-12 06:10:40|2151.74|2143.04|2152.18|2143.48|2152.42|2143.72|2151.74|2143.04|9
1626070250000|2021-07-12 06:10:50|2151.97|2143.27|2151.83|2143.13|2152.03|2143.33|2151.68|2142.98|11
1626070260000|2021-07-12 06:11:00|2151.86|2143.16|2151.93|2143.23|2151.94|2143.24|2151.83|2143.13|5
1626070270000|2021-07-12 06:11:10|2151.94|2143.24|2151.56|2142.86|2151.95|2143.25|2151.56|2142.86|19
1626070280000|2021-07-12 06:11:20|2151.55|2142.85|2151.28|2142.58|2151.58|2142.88|2151.28|2142.58|16
1626070290000|2021-07-12 06:11:30|2151.27|2142.57|2151.24|2142.54|2151.27|2142.57|2151.19|2142.49|12
1626070300000|2021-07-12 06:11:40|2151.22|2142.52|2151.18|2142.48|2151.22|2142.52|2151.09|2142.39|8
1626070310000|2021-07-12 06:11:50|2151.2|2142.5|2151.28|2142.58|2151.28|2142.58|2151.2|2142.5|6
1626070320000|2021-07-12 06:12:00|2151.3|2142.6|2151.72|2143.02|2151.72|2143.02|2151.25|2142.55|14
1626070330000|2021-07-12 06:12:10|2151.71|2143.01|2151.7|2143|2151.71|2143.01|2151.7|2143|2
1626070340000|2021-07-12 06:12:20|2151.69|2142.99|2150.78|2142.08|2151.69|2142.99|2150.78|2142.08|22
1626070350000|2021-07-12 06:12:30|2150.8|2142.1|2150.66|2141.96|2150.81|2142.11|2150.66|2141.96|11
1626070360000|2021-07-12 06:12:40|2150.65|2141.95|2150.53|2141.83|2150.65|2141.95|2150.53|2141.83|3
1626070370000|2021-07-12 06:12:50|2150.54|2141.84|2151|2142.3|2151|2142.3|2150.54|2141.84|9
1626070380000|2021-07-12 06:13:00|2151.1|2142.4|2151.08|2142.38|2151.28|2142.58|2151.08|2142.38|5
1626070390000|2021-07-12 06:13:10|2151.05|2142.35|2151.03|2142.33|2151.05|2142.35|2151.03|2142.33|2
1626070400000|2021-07-12 06:13:20|2151.06|2142.36|2151.05|2142.35|2151.07|2142.37|2151.03|2142.33|5
1626070410000|2021-07-12 06:13:30|2151.06|2142.36|2150.32|2141.62|2151.06|2142.36|2150.32|2141.62|19
1626070420000|2021-07-12 06:13:40|2150.31|2141.61|2150.16|2141.46|2150.31|2141.61|2150.13|2141.43|15
1626070430000|2021-07-12 06:13:50|2150.13|2141.43|2149.93|2141.23|2150.14|2141.44|2149.93|2141.23|18
1626070440000|2021-07-12 06:14:00|2149.95|2141.25|2149.95|2141.25|2149.96|2141.26|2149.86|2141.16|11
1626070450000|2021-07-12 06:14:10|2149.93|2141.23|2150.26|2141.56|2150.27|2141.57|2149.85|2141.15|16
1626070460000|2021-07-12 06:14:20|2150.25|2141.55|2150.14|2141.44|2150.25|2141.55|2150.14|2141.44|6
1626070470000|2021-07-12 06:14:30|2150.15|2141.45|2150.09|2141.39|2150.17|2141.47|2150.04|2141.34|8
1626070480000|2021-07-12 06:14:40|2150.03|2141.33|2150|2141.3|2150.11|2141.41|2150|2141.3|8
1626070490000|2021-07-12 06:14:50|2150.01|2141.31|2150.07|2141.37|2150.1|2141.4|2149.95|2141.25|13
1626070500000|2021-07-12 06:15:00|2150.08|2141.38|2150.32|2141.62|2150.33|2141.63|2150.08|2141.38|4
1626070510000|2021-07-12 06:15:10|2150.29|2141.59|2150.02|2141.32|2150.29|2141.59|2150.02|2141.32|6
1626070520000|2021-07-12 06:15:20|2150.03|2141.33|2150.12|2141.42|2150.16|2141.46|2149.98|2141.28|6
1626070530000|2021-07-12 06:15:30|2150.09|2141.39|2149.82|2141.12|2150.09|2141.39|2149.82|2141.12|3
1626070540000|2021-07-12 06:15:40|2149.83|2141.13|2149.56|2140.86|2149.83|2141.13|2149.44|2140.74|8
1626070550000|2021-07-12 06:15:50|2149.59|2140.89|2149.5|2140.8|2149.59|2140.89|2149.5|2140.8|2
1626070560000|2021-07-12 06:16:00|2149.48|2140.78|2149.32|2140.62|2149.5|2140.8|2149.32|2140.62|9
1626070570000|2021-07-12 06:16:10|2149.39|2140.69|2149.39|2140.69|2149.39|2140.69|2149.32|2140.62|3
1626070580000|2021-07-12 06:16:20|2149.06|2140.36|2148.66|2139.96|2149.06|2140.36|2148.65|2139.95|19
1626070590000|2021-07-12 06:16:30|2148.67|2139.97|2148.62|2139.92|2148.72|2140.02|2148.62|2139.92|4
1626070600000|2021-07-12 06:16:40|2148.61|2139.91|2148.61|2139.91|2148.61|2139.91|2148.61|2139.91|1
1626070610000|2021-07-12 06:16:50|2148.58|2139.88|2147.91|2139.21|2148.58|2139.88|2147.91|2139.21|23
1626070620000|2021-07-12 06:17:00|2147.83|2139.13|2147.5|2138.8|2147.84|2139.14|2147.39|2138.69|21
1626070630000|2021-07-12 06:17:10|2147.49|2138.79|2147.54|2138.84|2147.67|2138.97|2147.49|2138.79|9
1626070640000|2021-07-12 06:17:20|2147.51|2138.81|2147.38|2138.68|2147.51|2138.81|2147.36|2138.66|12
1626070650000|2021-07-12 06:17:30|2147.37|2138.67|2147.51|2138.81|2147.51|2138.81|2147.15|2138.45|9
1626070660000|2021-07-12 06:17:40|2147.66|2138.96|2147.56|2138.86|2147.66|2138.96|2147.56|2138.86|11
1626070670000|2021-07-12 06:17:50|2147.59|2138.89|2147.64|2138.94|2147.64|2138.94|2147.5|2138.8|19
1626070680000|2021-07-12 06:18:00|2147.85|2139.15|2149.14|2140.44|2149.25|2140.55|2147.85|2139.15|26
1626070690000|2021-07-12 06:18:10|2149.18|2140.48|2148.41|2139.71|2149.34|2140.64|2148.41|2139.71|22
1626070700000|2021-07-12 06:18:20|2148.29|2139.59|2148.24|2139.54|2148.36|2139.66|2148.01|2139.31|25
1626070710000|2021-07-12 06:18:30|2148.13|2139.43|2148.16|2139.46|2148.25|2139.55|2148.1|2139.4|10
1626070720000|2021-07-12 06:18:40|2148.15|2139.45|2148.16|2139.46|2148.2|2139.5|2148.14|2139.44|7
1626070730000|2021-07-12 06:18:50|2148.17|2139.47|2149.06|2140.36|2149.11|2140.41|2148.17|2139.47|18
1626070740000|2021-07-12 06:19:00|2149.05|2140.35|2149.17|2140.47|2149.17|2140.47|2148.99|2140.29|18
1626070750000|2021-07-12 06:19:10|2149.06|2140.36|2149.23|2140.53|2149.27|2140.57|2149.06|2140.36|19
1626070760000|2021-07-12 06:19:20|2149.25|2140.55|2149.28|2140.58|2149.28|2140.58|2149.2|2140.5|12
1626070770000|2021-07-12 06:19:30|2149.29|2140.59|2149.29|2140.59|2149.34|2140.64|2149.29|2140.59|6
1626070780000|2021-07-12 06:19:40|2149.3|2140.6|2149.3|2140.6|2149.34|2140.64|2149.28|2140.58|9
1626070790000|2021-07-12 06:19:50|2149.31|2140.61|2150.07|2141.37|2150.07|2141.37|2149.31|2140.61|16
1626070800000|2021-07-12 06:20:00|2149.98|2141.28|2150|2141.3|2150.28|2141.58|2149.98|2141.28|17
1626070810000|2021-07-12 06:20:10|2150.02|2141.32|2150|2141.3|2150.04|2141.34|2149.9|2141.2|28
1626070820000|2021-07-12 06:20:20|2150.01|2141.31|2150.03|2141.33|2150.06|2141.36|2149.85|2141.15|10
1626070830000|2021-07-12 06:20:30|2150.06|2141.36|2149.03|2140.33|2150.06|2141.36|2149.03|2140.33|17
1626070840000|2021-07-12 06:20:40|2148.94|2140.24|2148.68|2139.98|2148.94|2140.24|2148.68|2139.98|15
1626070850000|2021-07-12 06:20:50|2148.63|2139.93|2148.03|2139.33|2148.63|2139.93|2147.87|2139.17|17
1626070860000|2021-07-12 06:21:00|2148.09|2139.39|2147.73|2139.03|2148.09|2139.39|2147.73|2139.03|19
1626070870000|2021-07-12 06:21:10|2147.71|2139.01|2147.36|2138.66|2147.71|2139.01|2147.26|2138.56|22
1626070880000|2021-07-12 06:21:20|2147.43|2138.73|2147.12|2138.42|2147.44|2138.74|2147.11|2138.41|17
1626070890000|2021-07-12 06:21:30|2147.11|2138.41|2146.99|2138.29|2147.11|2138.41|2146.97|2138.27|13
1626070900000|2021-07-12 06:21:40|2147.04|2138.34|2147.01|2138.31|2147.04|2138.34|2146.96|2138.26|13
1626070910000|2021-07-12 06:21:50|2147|2138.3|2147.09|2138.39|2147.09|2138.39|2146.96|2138.26|13
1626070920000|2021-07-12 06:22:00|2147.2|2138.5|2148.07|2139.37|2148.16|2139.46|2147.2|2138.5|20
1626070930000|2021-07-12 06:22:10|2148.1|2139.4|2148.07|2139.37|2148.1|2139.4|2148.04|2139.34|12
1626070940000|2021-07-12 06:22:20|2148.13|2139.43|2147.91|2139.21|2148.13|2139.43|2147.83|2139.13|25
1626070950000|2021-07-12 06:22:30|2147.92|2139.22|2148.89|2140.19|2148.95|2140.25|2147.92|2139.22|28
1626070960000|2021-07-12 06:22:40|2148.87|2140.17|2148.88|2140.18|2148.92|2140.22|2148.84|2140.14|15
1626070970000|2021-07-12 06:22:50|2148.89|2140.19|2149|2140.3|2149.01|2140.31|2148.84|2140.14|10
1626070980000|2021-07-12 06:23:00|2149.06|2140.36|2149.3|2140.6|2149.35|2140.65|2149.06|2140.36|22
1626070990000|2021-07-12 06:23:10|2149.28|2140.58|2149.44|2140.74|2149.48|2140.78|2149.28|2140.58|21
1626071000000|2021-07-12 06:23:20|2149.33|2140.63|2148.92|2140.22|2149.33|2140.63|2148.7|2140|23
1626071010000|2021-07-12 06:23:30|2148.91|2140.21|2148.07|2139.37|2148.91|2140.21|2148.04|2139.34|16
1626071020000|2021-07-12 06:23:40|2148.09|2139.39|2148.19|2139.49|2148.25|2139.55|2148.04|2139.34|14
1626071030000|2021-07-12 06:23:50|2148.24|2139.54|2148.11|2139.41|2148.28|2139.58|2148.1|2139.4|24
1626071040000|2021-07-12 06:24:00|2148.14|2139.44|2148.35|2139.65|2148.35|2139.65|2148.13|2139.43|21
1626071050000|2021-07-12 06:24:10|2148.31|2139.61|2148.53|2139.83|2148.54|2139.84|2148.3|2139.6|16
1626071060000|2021-07-12 06:24:20|2148.62|2139.92|2149.12|2140.42|2149.25|2140.55|2148.62|2139.92|26
1626071070000|2021-07-12 06:24:30|2149.15|2140.45|2149.4|2140.7|2149.42|2140.72|2149.15|2140.45|21
1626071080000|2021-07-12 06:24:40|2149.37|2140.67|2149.36|2140.66|2149.46|2140.76|2149.32|2140.62|20
1626071090000|2021-07-12 06:24:50|2149.37|2140.67|2149.5|2140.8|2149.61|2140.91|2149.37|2140.67|26
1626071100000|2021-07-12 06:25:00|2149.48|2140.78|2149.55|2140.85|2149.59|2140.89|2149.48|2140.78|21
1626071110000|2021-07-12 06:25:10|2149.53|2140.83|2149.55|2140.85|2149.56|2140.86|2149.46|2140.76|11
1626071120000|2021-07-12 06:25:20|2149.49|2140.79|2149.62|2140.92|2149.63|2140.93|2149.47|2140.77|9
1626071130000|2021-07-12 06:25:30|2149.63|2140.93|2149.74|2141.04|2149.78|2141.08|2149.63|2140.93|6
1626071140000|2021-07-12 06:25:40|2149.75|2141.05|2149.8|2141.1|2149.88|2141.18|2149.72|2141.02|9
1626071150000|2021-07-12 06:25:50|2149.88|2141.18|2149.82|2141.12|2149.88|2141.18|2149.82|2141.12|4
1626071160000|2021-07-12 06:26:00|2149.84|2141.14|2149.72|2141.02|2149.86|2141.16|2149.72|2141.02|9
1626071170000|2021-07-12 06:26:10|2149.7|2141|2149.39|2140.69|2149.73|2141.03|2149.39|2140.69|10
1626071180000|2021-07-12 06:26:20|2149.58|2140.88|2151|2142.3|2151|2142.3|2149.42|2140.72|29
1626071190000|2021-07-12 06:26:30|2150.98|2142.28|2150.9|2142.2|2151.26|2142.56|2150.81|2142.11|28
1626071200000|2021-07-12 06:26:40|2150.91|2142.21|2150.94|2142.24|2150.95|2142.25|2150.64|2141.94|20
1626071210000|2021-07-12 06:26:50|2150.99|2142.29|2152.52|2143.82|2152.54|2143.84|2150.99|2142.29|23
1626071220000|2021-07-12 06:27:00|2152.42|2143.72|2152.77|2144.07|2152.77|2144.07|2152.42|2143.72|24
1626071230000|2021-07-12 06:27:10|2152.8|2144.1|2152.86|2144.16|2153.02|2144.32|2152.7|2144|25
1626071240000|2021-07-12 06:27:20|2152.82|2144.12|2152.62|2143.92|2153.02|2144.32|2152.62|2143.92|16
1626071250000|2021-07-12 06:27:30|2152.68|2143.98|2152.07|2143.37|2152.68|2143.98|2151.96|2143.26|31
1626071260000|2021-07-12 06:27:40|2152.1|2143.4|2152.22|2143.52|2152.4|2143.7|2152.04|2143.34|29
1626071270000|2021-07-12 06:27:50|2152.27|2143.57|2152.28|2143.58|2152.33|2143.63|2152.24|2143.54|19
1626071280000|2021-07-12 06:28:00|2152.27|2143.57|2153.23|2144.53|2153.23|2144.53|2152.27|2143.57|26
1626071290000|2021-07-12 06:28:10|2153.24|2144.54|2153.44|2144.74|2153.5|2144.8|2153.24|2144.54|19
1626071300000|2021-07-12 06:28:20|2153.43|2144.73|2153.2|2144.5|2153.45|2144.75|2153.2|2144.5|20
1626071310000|2021-07-12 06:28:30|2153.23|2144.53|2153.1|2144.4|2153.38|2144.68|2153.07|2144.37|25
1626071320000|2021-07-12 06:28:40|2153.11|2144.41|2153.61|2144.91|2153.61|2144.91|2153.11|2144.41|28
1626071330000|2021-07-12 06:28:50|2153.6|2144.9|2153.76|2145.06|2153.88|2145.18|2153.51|2144.81|20
1626071340000|2021-07-12 06:29:00|2153.74|2145.04|2153.67|2144.97|2153.79|2145.09|2153.66|2144.96|18
1626071350000|2021-07-12 06:29:10|2153.68|2144.98|2153.59|2144.89|2154.46|2145.76|2153.54|2144.84|25
1626071360000|2021-07-12 06:29:20|2153.6|2144.9|2153.64|2144.94|2153.75|2145.05|2153.38|2144.68|28
1626071370000|2021-07-12 06:29:30|2153.63|2144.93|2153.89|2145.19|2154.19|2145.49|2153.3|2144.6|26
1626071380000|2021-07-12 06:29:40|2153.79|2145.09|2153.59|2144.89|2153.89|2145.19|2153.51|2144.81|24
1626071390000|2021-07-12 06:29:50|2153.61|2144.91|2153.76|2145.06|2153.77|2145.07|2153.57|2144.87|21
1626071400000|2021-07-12 06:30:00|2153.73|2145.03|2153.79|2145.09|2153.79|2145.09|2153.42|2144.72|28
1626071410000|2021-07-12 06:30:10|2153.82|2145.12|2154.51|2145.81|2154.51|2145.81|2153.82|2145.12|16
1626071420000|2021-07-12 06:30:20|2154.71|2146.01|2155.15|2146.45|2155.16|2146.46|2154.71|2146.01|22
1626071430000|2021-07-12 06:30:30|2155.09|2146.39|2155.51|2146.81|2155.64|2146.94|2155.08|2146.38|21
1626071440000|2021-07-12 06:30:40|2155.52|2146.82|2156.13|2147.43|2156.18|2147.48|2155.46|2146.76|27
1626071450000|2021-07-12 06:30:50|2156.23|2147.53|2156.96|2148.26|2156.99|2148.29|2155.96|2147.26|26
1626071460000|2021-07-12 06:31:00|2156.95|2148.25|2156.7|2148|2157.07|2148.37|2156.7|2148|16
1626071470000|2021-07-12 06:31:10|2156.68|2147.98|2156.31|2147.61|2156.68|2147.98|2156.31|2147.61|18
1626071480000|2021-07-12 06:31:20|2156.26|2147.56|2156.04|2147.34|2156.26|2147.56|2155.88|2147.18|31
1626071490000|2021-07-12 06:31:30|2156|2147.3|2156.09|2147.39|2156.09|2147.39|2155.86|2147.16|21
1626071500000|2021-07-12 06:31:40|2156.13|2147.43|2156.21|2147.51|2156.21|2147.51|2156.12|2147.42|6
1626071510000|2021-07-12 06:31:50|2156.25|2147.55|2156.6|2147.9|2156.61|2147.91|2156.25|2147.55|15
1626071520000|2021-07-12 06:32:00|2156.69|2147.99|2156.86|2148.16|2157|2148.3|2156.69|2147.99|20
1626071530000|2021-07-12 06:32:10|2157.01|2148.31|2157.57|2148.87|2157.63|2148.93|2157.01|2148.31|27
1626071540000|2021-07-12 06:32:20|2157.32|2148.62|2156.99|2148.29|2157.32|2148.62|2156.91|2148.21|30
1626071550000|2021-07-12 06:32:30|2156.89|2148.19|2157.04|2148.34|2157.11|2148.41|2156.89|2148.19|22
1626071560000|2021-07-12 06:32:40|2156.91|2148.21|2156.83|2148.13|2157.01|2148.31|2156.83|2148.13|18
1626071570000|2021-07-12 06:32:50|2156.81|2148.11|2156.83|2148.13|2156.9|2148.2|2156.47|2147.77|26
1626071580000|2021-07-12 06:33:00|2156.84|2148.14|2156.78|2148.08|2156.93|2148.23|2156.72|2148.02|27
1626071590000|2021-07-12 06:33:10|2156.77|2148.07|2156.72|2148.02|2157.23|2148.53|2156.62|2147.92|34
1626071600000|2021-07-12 06:33:20|2156.75|2148.05|2156.63|2147.93|2156.87|2148.17|2156.55|2147.85|29
1626071610000|2021-07-12 06:33:30|2156.62|2147.92|2156.05|2147.35|2156.62|2147.92|2155.98|2147.28|37
1626071620000|2021-07-12 06:33:40|2156.07|2147.37|2156.03|2147.33|2156.07|2147.37|2155.99|2147.29|23
1626071630000|2021-07-12 06:33:50|2156.01|2147.31|2157.19|2148.49|2157.19|2148.49|2155.98|2147.28|26
1626071640000|2021-07-12 06:34:00|2157.18|2148.48|2156.47|2147.77|2157.18|2148.48|2156.33|2147.63|26
1626071650000|2021-07-12 06:34:10|2156.61|2147.91|2156.36|2147.66|2156.62|2147.92|2156.3|2147.6|21
1626071660000|2021-07-12 06:34:20|2156.41|2147.71|2156.08|2147.38|2156.42|2147.72|2156.04|2147.34|24
1626071670000|2021-07-12 06:34:30|2156.07|2147.37|2156.01|2147.31|2156.09|2147.39|2155.82|2147.12|28
1626071680000|2021-07-12 06:34:40|2156.09|2147.39|2156.97|2148.27|2157.02|2148.32|2155.97|2147.27|28
1626071690000|2021-07-12 06:34:50|2156.88|2148.18|2156.62|2147.92|2156.97|2148.27|2156.62|2147.92|18
1626071700000|2021-07-12 06:35:00|2156.65|2147.95|2156.56|2147.86|2156.76|2148.06|2156.46|2147.76|24
1626071710000|2021-07-12 06:35:10|2156.62|2147.92|2156.72|2148.02|2156.87|2148.17|2156.6|2147.9|30
1626071720000|2021-07-12 06:35:20|2156.74|2148.04|2156.86|2148.16|2156.86|2148.16|2156.63|2147.93|24
1626071730000|2021-07-12 06:35:30|2156.77|2148.07|2156.96|2148.26|2156.96|2148.26|2156.77|2148.07|11
1626071740000|2021-07-12 06:35:40|2156.95|2148.25|2157.33|2148.63|2157.33|2148.63|2156.64|2147.94|25
1626071750000|2021-07-12 06:35:50|2157.24|2148.54|2157.27|2148.57|2157.28|2148.58|2157.24|2148.54|4
1626071760000|2021-07-12 06:36:00|2157.26|2148.56|2157.53|2148.83|2157.53|2148.83|2157.26|2148.56|11
1626071770000|2021-07-12 06:36:10|2157.32|2148.62|2157.4|2148.7|2157.4|2148.7|2157.28|2148.58|4
1626071780000|2021-07-12 06:36:20|2157.41|2148.71|2158.59|2149.89|2158.65|2149.95|2157.3|2148.6|25
1626071790000|2021-07-12 06:36:30|2158.51|2149.81|2158.18|2149.48|2158.51|2149.81|2157.85|2149.15|23
1626071800000|2021-07-12 06:36:40|2158.2|2149.5|2159.2|2150.5|2159.38|2150.68|2158.13|2149.43|26
1626071810000|2021-07-12 06:36:50|2159.16|2150.46|2158.78|2150.08|2159.18|2150.48|2158.55|2149.85|23
1626071820000|2021-07-12 06:37:00|2158.8|2150.1|2159.16|2150.46|2159.35|2150.65|2158.8|2150.1|20
1626071830000|2021-07-12 06:37:10|2159.23|2150.53|2159.36|2150.66|2159.49|2150.79|2159.15|2150.45|26
1626071840000|2021-07-12 06:37:20|2159.37|2150.67|2159.32|2150.62|2159.43|2150.73|2159.28|2150.58|21
1626071850000|2021-07-12 06:37:30|2159.39|2150.69|2159.18|2150.48|2159.42|2150.72|2159.08|2150.38|25
1626071860000|2021-07-12 06:37:40|2159.17|2150.47|2159.18|2150.48|2159.19|2150.49|2158.78|2150.08|29
1626071870000|2021-07-12 06:37:50|2159.2|2150.5|2159.4|2150.7|2159.44|2150.74|2159.19|2150.49|22
1626071880000|2021-07-12 06:38:00|2159.45|2150.75|2159.2|2150.5|2159.45|2150.75|2159.12|2150.42|29
1626071890000|2021-07-12 06:38:10|2159.21|2150.51|2158.54|2149.84|2159.22|2150.52|2158.49|2149.79|32
1626071900000|2021-07-12 06:38:20|2158.51|2149.81|2158.5|2149.8|2158.54|2149.84|2158.47|2149.77|24
1626071910000|2021-07-12 06:38:30|2158.48|2149.78|2158.24|2149.54|2158.5|2149.8|2157.83|2149.13|25
1626071920000|2021-07-12 06:38:40|2158.29|2149.59|2159.13|2150.43|2159.13|2150.43|2158.16|2149.46|33
1626071930000|2021-07-12 06:38:50|2159.12|2150.42|2158.88|2150.18|2159.29|2150.59|2158.88|2150.18|28
1626071940000|2021-07-12 06:39:00|2158.64|2149.94|2158.34|2149.64|2158.7|2150|2158.27|2149.57|33
1626071950000|2021-07-12 06:39:10|2158.3|2149.6|2159|2150.3|2159|2150.3|2158.24|2149.54|23
1626071960000|2021-07-12 06:39:20|2158.98|2150.28|2158.76|2150.06|2159.16|2150.46|2158.55|2149.85|31
1626071970000|2021-07-12 06:39:30|2158.9|2150.2|2158.48|2149.78|2158.91|2150.21|2158.48|2149.78|23
1626071980000|2021-07-12 06:39:40|2158.56|2149.86|2159.23|2150.53|2159.25|2150.55|2158.5|2149.8|30
1626071990000|2021-07-12 06:39:50|2159.24|2150.54|2160.35|2151.65|2161.5|2152.8|2159.11|2150.41|34
1626072000000|2021-07-12 06:40:00|2160.28|2151.58|2160.13|2151.43|2160.28|2151.58|2159.75|2151.05|38
1626072010000|2021-07-12 06:40:10|2160.12|2151.42|2161.21|2152.51|2161.29|2152.59|2160.09|2151.39|31
1626072020000|2021-07-12 06:40:20|2161.23|2152.53|2161.72|2153.02|2161.8|2153.1|2161.21|2152.51|31
1626072030000|2021-07-12 06:40:30|2161.63|2152.93|2161.53|2152.83|2161.8|2153.1|2161.53|2152.83|27
1626072040000|2021-07-12 06:40:40|2161.55|2152.85|2161.6|2152.9|2161.6|2152.9|2161.29|2152.59|33
1626072050000|2021-07-12 06:40:50|2161.58|2152.88|2162.16|2153.46|2162.24|2153.54|2161.58|2152.88|25
1626072060000|2021-07-12 06:41:00|2162.11|2153.41|2161.78|2153.08|2162.16|2153.46|2161.78|2153.08|19
1626072070000|2021-07-12 06:41:10|2161.85|2153.15|2161.96|2153.26|2162.07|2153.37|2161.77|2153.07|21
1626072080000|2021-07-12 06:41:20|2161.94|2153.24|2162.14|2153.44|2162.19|2153.49|2161.93|2153.23|26
1626072090000|2021-07-12 06:41:30|2162.18|2153.48|2162.2|2153.5|2162.25|2153.55|2162.14|2153.44|14
1626072100000|2021-07-12 06:41:40|2162.3|2153.6|2161.34|2152.64|2162.35|2153.65|2160.99|2152.29|28
1626072110000|2021-07-12 06:41:50|2161.35|2152.65|2161.49|2152.79|2161.51|2152.81|2161.29|2152.59|24
1626072120000|2021-07-12 06:42:00|2161.5|2152.8|2161.52|2152.82|2161.6|2152.9|2161.47|2152.77|22
1626072130000|2021-07-12 06:42:10|2161.58|2152.88|2161.48|2152.78|2161.7|2153|2161.39|2152.69|23
1626072140000|2021-07-12 06:42:20|2161.46|2152.76|2161.42|2152.72|2161.46|2152.76|2161.39|2152.69|17
1626072150000|2021-07-12 06:42:30|2161.46|2152.76|2161.88|2153.18|2161.93|2153.23|2161.46|2152.76|15
1626072160000|2021-07-12 06:42:40|2161.9|2153.2|2161.92|2153.22|2161.93|2153.23|2161.88|2153.18|9
1626072170000|2021-07-12 06:42:50|2161.91|2153.21|2161.84|2153.14|2161.93|2153.23|2161.73|2153.03|23
1626072180000|2021-07-12 06:43:00|2161.83|2153.13|2161.27|2152.57|2161.88|2153.18|2161.24|2152.54|23
1626072190000|2021-07-12 06:43:10|2161.24|2152.54|2160.89|2152.19|2161.24|2152.54|2160.89|2152.19|19
1626072200000|2021-07-12 06:43:20|2160.88|2152.18|2160.67|2151.97|2161|2152.3|2160.67|2151.97|16
1626072210000|2021-07-12 06:43:30|2160.66|2151.96|2160.55|2151.85|2160.66|2151.96|2160.55|2151.85|6
1626072220000|2021-07-12 06:43:40|2160.43|2151.73|2160.54|2151.84|2160.58|2151.88|2160.43|2151.73|15
1626072230000|2021-07-12 06:43:50|2160.48|2151.78|2160.46|2151.76|2160.54|2151.84|2160.42|2151.72|23
1626072240000|2021-07-12 06:44:00|2160.45|2151.75|2160.28|2151.58|2160.54|2151.84|2160.28|2151.58|24
1626072250000|2021-07-12 06:44:10|2160.25|2151.55|2159.69|2150.99|2160.25|2151.55|2159.69|2150.99|13
1626072260000|2021-07-12 06:44:20|2159.71|2151.01|2159.71|2151.01|2159.76|2151.06|2159.71|2151.01|4
1626072270000|2021-07-12 06:44:30|2159.69|2150.99|2159.81|2151.11|2159.96|2151.26|2159.69|2150.99|8
1626072280000|2021-07-12 06:44:40|2159.74|2151.04|2159.56|2150.86|2159.74|2151.04|2159.41|2150.71|14
1626072290000|2021-07-12 06:44:50|2159.44|2150.74|2159.54|2150.84|2159.76|2151.06|2159.42|2150.72|19
1626072300000|2021-07-12 06:45:00|2159.53|2150.83|2159.63|2150.93|2159.69|2150.99|2159.53|2150.83|16
1626072310000|2021-07-12 06:45:10|2159.69|2150.99|2159.85|2151.15|2159.85|2151.15|2159.63|2150.93|21
1626072320000|2021-07-12 06:45:20|2159.86|2151.16|2159.89|2151.19|2159.89|2151.19|2159.85|2151.15|6
1626072330000|2021-07-12 06:45:30|2159.96|2151.26|2159.75|2151.05|2159.97|2151.27|2159.7|2151|10
1626072340000|2021-07-12 06:45:40|2159.74|2151.04|2159.81|2151.11|2159.86|2151.16|2159.74|2151.04|11
1626072350000|2021-07-12 06:45:50|2159.86|2151.16|2159.88|2151.18|2159.88|2151.18|2159.79|2151.09|15
1626072360000|2021-07-12 06:46:00|2159.89|2151.19|2160.63|2151.93|2160.66|2151.96|2159.89|2151.19|21
1626072370000|2021-07-12 06:46:10|2160.62|2151.92|2160.67|2151.97|2160.67|2151.97|2160.6|2151.9|9
1626072380000|2021-07-12 06:46:20|2160.68|2151.98|2161.38|2152.68|2161.48|2152.78|2160.68|2151.98|26
1626072390000|2021-07-12 06:46:30|2161.37|2152.67|2161.54|2152.84|2161.64|2152.94|2161.36|2152.66|20
1626072400000|2021-07-12 06:46:40|2161.53|2152.83|2161.62|2152.92|2161.62|2152.92|2161.51|2152.81|11
1626072410000|2021-07-12 06:46:50|2161.66|2152.96|2161.8|2153.1|2161.91|2153.21|2161.66|2152.96|20
1626072420000|2021-07-12 06:47:00|2161.81|2153.11|2162.09|2153.39|2162.14|2153.44|2161.81|2153.11|18
1626072430000|2021-07-12 06:47:10|2162.1|2153.4|2161.91|2153.21|2162.1|2153.4|2161.85|2153.15|9
1626072440000|2021-07-12 06:47:20|2162|2153.3|2162.02|2153.32|2162.07|2153.37|2161.81|2153.11|14
1626072450000|2021-07-12 06:47:30|2162.01|2153.31|2161.92|2153.22|2162.02|2153.32|2161.89|2153.19|11
1626072460000|2021-07-12 06:47:40|2162.01|2153.31|2162.2|2153.5|2162.22|2153.52|2162.01|2153.31|14
1626072470000|2021-07-12 06:47:50|2162.21|2153.51|2162.01|2153.31|2162.21|2153.51|2161.97|2153.27|16
1626072480000|2021-07-12 06:48:00|2162|2153.3|2162.08|2153.38|2162.1|2153.4|2161.97|2153.27|27
1626072490000|2021-07-12 06:48:10|2162.11|2153.41|2161.98|2153.28|2162.11|2153.41|2161.95|2153.25|17
1626072500000|2021-07-12 06:48:20|2161.97|2153.27|2161.61|2152.91|2162.04|2153.34|2161.61|2152.91|14
1626072510000|2021-07-12 06:48:30|2161.66|2152.96|2161.61|2152.91|2161.67|2152.97|2161.61|2152.91|6
1626072520000|2021-07-12 06:48:40|2161.6|2152.9|2161.61|2152.91|2161.66|2152.96|2161.59|2152.89|5
1626072530000|2021-07-12 06:48:50|2161.66|2152.96|2161.82|2153.12|2161.82|2153.12|2161.57|2152.87|15
1626072540000|2021-07-12 06:49:00|2161.87|2153.17|2162.05|2153.35|2162.09|2153.39|2161.87|2153.17|21
1626072550000|2021-07-12 06:49:10|2162.07|2153.37|2162.05|2153.35|2162.27|2153.57|2161.78|2153.08|24
1626072560000|2021-07-12 06:49:20|2162.06|2153.36|2161.98|2153.28|2162.16|2153.46|2161.97|2153.27|27
1626072570000|2021-07-12 06:49:30|2162|2153.3|2162.2|2153.5|2162.2|2153.5|2161.84|2153.14|18
1626072580000|2021-07-12 06:49:40|2162.17|2153.47|2162.87|2154.17|2162.87|2154.17|2162.11|2153.41|25
1626072590000|2021-07-12 06:49:50|2162.88|2154.18|2162.64|2153.94|2162.88|2154.18|2162.59|2153.89|28
1626072600000|2021-07-12 06:50:00|2162.65|2153.95|2162.66|2153.96|2162.68|2153.98|2162.36|2153.66|24
1626072610000|2021-07-12 06:50:10|2162.65|2153.95|2162.77|2154.07|2162.83|2154.13|2162.63|2153.93|13
1626072620000|2021-07-12 06:50:20|2162.76|2154.06|2162.84|2154.14|2162.84|2154.14|2162.7|2154|19
1626072630000|2021-07-12 06:50:30|2162.83|2154.13|2162.86|2154.16|2162.88|2154.18|2162.83|2154.13|4
1626072640000|2021-07-12 06:50:40|2163.08|2154.38|2163.54|2154.84|2163.54|2154.84|2163.08|2154.38|7
1626072650000|2021-07-12 06:50:50|2163.53|2154.83|2163.58|2154.88|2163.64|2154.94|2163.53|2154.83|10
1626072660000|2021-07-12 06:51:00|2163.64|2154.94|2164|2155.3|2164.03|2155.33|2163.27|2154.57|20
1626072670000|2021-07-12 06:51:10|2163.96|2155.26|2164.58|2155.88|2164.77|2156.07|2163.96|2155.26|21
1626072680000|2021-07-12 06:51:20|2164.05|2155.35|2163.47|2154.77|2164.17|2155.47|2163.39|2154.69|29
1626072690000|2021-07-12 06:51:30|2163.59|2154.89|2163.92|2155.22|2163.96|2155.26|2163.59|2154.89|28
1626072700000|2021-07-12 06:51:40|2164.14|2155.44|2163.51|2154.81|2164.14|2155.44|2163.34|2154.64|33
1626072710000|2021-07-12 06:51:50|2163.47|2154.77|2163.55|2154.85|2163.63|2154.93|2163.47|2154.77|9
1626072720000|2021-07-12 06:52:00|2163.54|2154.84|2163.57|2154.87|2163.63|2154.93|2163.4|2154.7|24
1626072730000|2021-07-12 06:52:10|2163.58|2154.88|2163.54|2154.84|2163.61|2154.91|2163.46|2154.76|18
1626072740000|2021-07-12 06:52:20|2163.53|2154.83|2163.15|2154.45|2163.61|2154.91|2163.15|2154.45|20
1626072750000|2021-07-12 06:52:30|2162.95|2154.25|2162.66|2153.96|2162.95|2154.25|2162.64|2153.94|6
1626072760000|2021-07-12 06:52:40|2162.58|2153.88|2162.61|2153.91|2162.66|2153.96|2162.58|2153.88|4
1626072770000|2021-07-12 06:52:50|2162.65|2153.95|2162.66|2153.96|2162.66|2153.96|2162.56|2153.86|9
1626072780000|2021-07-12 06:53:00|2162.67|2153.97|2163.11|2154.41|2163.17|2154.47|2162.67|2153.97|8
1626072790000|2021-07-12 06:53:10|2163.07|2154.37|2162.63|2153.93|2163.07|2154.37|2162.61|2153.91|12
1626072800000|2021-07-12 06:53:20|2162.62|2153.92|2162.86|2154.16|2162.96|2154.26|2162.62|2153.92|14
1626072810000|2021-07-12 06:53:30|2162.99|2154.29|2162.71|2154.01|2162.99|2154.29|2162.69|2153.99|9
1626072820000|2021-07-12 06:53:40|2162.72|2154.02|2162.84|2154.14|2162.93|2154.23|2162.72|2154.02|22
1626072830000|2021-07-12 06:53:50|2162.8|2154.1|2162.56|2153.86|2162.8|2154.1|2162.56|2153.86|5
1626072840000|2021-07-12 06:54:00|2162.57|2153.87|2162.56|2153.86|2162.64|2153.94|2162.56|2153.86|9
1626072850000|2021-07-12 06:54:10|2162.55|2153.85|2161.63|2152.93|2162.55|2153.85|2161.63|2152.93|11
1626072860000|2021-07-12 06:54:20|2161.39|2152.69|2161.31|2152.61|2161.81|2153.11|2161.23|2152.53|14
1626072870000|2021-07-12 06:54:30|2161.2|2152.5|2160.96|2152.26|2161.2|2152.5|2160.92|2152.22|10
1626072880000|2021-07-12 06:54:40|2160.91|2152.21|2160.64|2151.94|2160.91|2152.21|2160.59|2151.89|17
1626072890000|2021-07-12 06:54:50|2160.84|2152.14|2161.04|2152.34|2161.07|2152.37|2160.63|2151.93|23
1626072900000|2021-07-12 06:55:00|2161.13|2152.43|2161.57|2152.87|2161.79|2153.09|2161.08|2152.38|16
1626072910000|2021-07-12 06:55:10|2161.6|2152.9|2162.6|2153.9|2162.6|2153.9|2161.6|2152.9|19
1626072920000|2021-07-12 06:55:20|2162.61|2153.91|2162.63|2153.93|2162.66|2153.96|2162.56|2153.86|9
1626072930000|2021-07-12 06:55:30|2162.65|2153.95|2162.69|2153.99|2162.74|2154.04|2162.55|2153.85|10
1626072940000|2021-07-12 06:55:40|2162.64|2153.94|2162.84|2154.14|2162.89|2154.19|2162.64|2153.94|9
1626072950000|2021-07-12 06:55:50|2162.89|2154.19|2162.58|2153.88|2162.89|2154.19|2162.35|2153.65|22
1626072960000|2021-07-12 06:56:00|2162.59|2153.89|2163.48|2154.78|2163.48|2154.78|2162.58|2153.88|26
1626072970000|2021-07-12 06:56:10|2163.45|2154.75|2163.42|2154.72|2163.45|2154.75|2163.2|2154.5|14
1626072980000|2021-07-12 06:56:20|2163.48|2154.78|2163.39|2154.69|2163.48|2154.78|2163.19|2154.49|7
1626072990000|2021-07-12 06:56:30|2163.38|2154.68|2163.43|2154.73|2163.43|2154.73|2163.2|2154.5|16
1626073000000|2021-07-12 06:56:40|2163.26|2154.56|2162.73|2154.03|2163.29|2154.59|2162.72|2154.02|11
1626073010000|2021-07-12 06:56:50|2162.79|2154.09|2162.91|2154.21|2163.06|2154.36|2162.73|2154.03|11
1626073020000|2021-07-12 06:57:00|2162.93|2154.23|2163.54|2154.84|2163.54|2154.84|2162.87|2154.17|16
1626073030000|2021-07-12 06:57:10|2163.56|2154.86|2163.36|2154.66|2163.71|2155.01|2163.33|2154.63|11
1626073040000|2021-07-12 06:57:20|2163.39|2154.69|2163.4|2154.7|2163.55|2154.85|2163.39|2154.69|14
1626073050000|2021-07-12 06:57:30|2163.41|2154.71|2163.69|2154.99|2163.69|2154.99|2163.41|2154.71|3
1626073060000|2021-07-12 06:57:40|2163.68|2154.98|2163.61|2154.91|2163.7|2155|2163.61|2154.91|4
1626073070000|2021-07-12 06:57:50|2163.75|2155.05|2163.76|2155.06|2163.76|2155.06|2163.73|2155.03|3
1626073080000|2021-07-12 06:58:00|2163.77|2155.07|2163.43|2154.73|2163.82|2155.12|2163.43|2154.73|6
1626073090000|2021-07-12 06:58:10|2163.22|2154.52|2162.37|2153.67|2163.22|2154.52|2162.37|2153.67|30
1626073100000|2021-07-12 06:58:20|2162.39|2153.69|2161.32|2152.62|2162.39|2153.69|2161.32|2152.62|25
1626073110000|2021-07-12 06:58:30|2161.17|2152.47|2161.34|2152.64|2161.34|2152.64|2160.96|2152.26|15
1626073120000|2021-07-12 06:58:40|2160.98|2152.28|2161.12|2152.42|2161.37|2152.67|2160.75|2152.05|15
1626073130000|2021-07-12 06:58:50|2160.94|2152.24|2161.03|2152.33|2161.06|2152.36|2160.53|2151.83|26
1626073140000|2021-07-12 06:59:00|2160.8|2152.1|2161.98|2153.28|2161.99|2153.29|2160.76|2152.06|28
1626073150000|2021-07-12 06:59:10|2161.9|2153.2|2162.24|2153.54|2162.25|2153.55|2161.82|2153.12|29
1626073160000|2021-07-12 06:59:20|2162.44|2153.74|2162.72|2154.02|2162.89|2154.19|2162.39|2153.69|28
1626073170000|2021-07-12 06:59:30|2162.74|2154.04|2162.57|2153.87|2162.88|2154.18|2162.29|2153.59|24
1626073180000|2021-07-12 06:59:40|2162.59|2153.89|2161.54|2152.84|2162.63|2153.93|2161.4|2152.7|29
1626073190000|2021-07-12 06:59:50|2161.53|2152.83|2161.34|2152.64|2161.55|2152.85|2161.3|2152.6|16
1626073200000|2021-07-12 07:00:00|2161.35|2152.65|2161.42|2152.72|2161.42|2152.72|2161.27|2152.57|24
1626073210000|2021-07-12 07:00:10|2161.44|2152.74|2161.18|2152.48|2161.46|2152.76|2161.1|2152.4|17
1626073220000|2021-07-12 07:00:20|2161.2|2152.5|2161.41|2152.71|2161.43|2152.73|2161.2|2152.5|22
1626073230000|2021-07-12 07:00:30|2161.36|2152.66|2161.89|2153.19|2161.89|2153.19|2161.36|2152.66|15
1626073240000|2021-07-12 07:00:40|2161.86|2153.16|2161.88|2153.18|2161.92|2153.22|2161.86|2153.16|7
1626073250000|2021-07-12 07:00:50|2161.83|2153.13|2162.04|2153.34|2162.04|2153.34|2161.83|2153.13|13
1626073260000|2021-07-12 07:01:00|2162.05|2153.35|2162.13|2153.43|2162.14|2153.44|2161.83|2153.13|25
1626073270000|2021-07-12 07:01:10|2162.11|2153.41|2162.24|2153.54|2162.31|2153.61|2162.11|2153.41|6
1626073280000|2021-07-12 07:01:20|2162.28|2153.58|2162.86|2154.16|2162.86|2154.16|2162.26|2153.56|25
1626073290000|2021-07-12 07:01:30|2162.82|2154.12|2162.56|2153.86|2162.87|2154.17|2162.53|2153.83|20
1626073300000|2021-07-12 07:01:40|2162.51|2153.81|2162.52|2153.82|2162.56|2153.86|2162.47|2153.77|9
1626073310000|2021-07-12 07:01:50|2162.51|2153.81|2161.45|2152.75|2162.56|2153.86|2161.45|2152.75|20
1626073320000|2021-07-12 07:02:00|2161.57|2152.87|2161.38|2152.68|2161.58|2152.88|2161.3|2152.6|14
1626073330000|2021-07-12 07:02:10|2161.37|2152.67|2160.94|2152.24|2161.38|2152.68|2160.76|2152.06|16
1626073340000|2021-07-12 07:02:20|2161.09|2152.39|2160.96|2152.26|2161.18|2152.48|2160.74|2152.04|31
1626073350000|2021-07-12 07:02:30|2160.95|2152.25|2160.56|2151.86|2161.01|2152.31|2160.41|2151.71|19
1626073360000|2021-07-12 07:02:40|2160.55|2151.85|2160.44|2151.74|2160.56|2151.86|2160.33|2151.63|12
1626073370000|2021-07-12 07:02:50|2160.43|2151.73|2160.22|2151.52|2160.43|2151.73|2160.07|2151.37|11
1626073380000|2021-07-12 07:03:00|2160.19|2151.49|2159.66|2150.96|2160.85|2152.15|2159.66|2150.96|30
1626073390000|2021-07-12 07:03:10|2159.62|2150.92|2158.71|2150.01|2159.68|2150.98|2158.48|2149.78|21
1626073400000|2021-07-12 07:03:20|2158.7|2150|2159.06|2150.36|2159.24|2150.54|2158.69|2149.99|18
1626073410000|2021-07-12 07:03:30|2159.02|2150.32|2158.94|2150.24|2159.08|2150.38|2158.82|2150.12|16
1626073420000|2021-07-12 07:03:40|2158.96|2150.26|2159.68|2150.98|2159.73|2151.03|2158.95|2150.25|20
1626073430000|2021-07-12 07:03:50|2159.69|2150.99|2159.8|2151.1|2159.82|2151.12|2159.68|2150.98|24
1626073440000|2021-07-12 07:04:00|2159.78|2151.08|2159.83|2151.13|2159.83|2151.13|2159.77|2151.07|9
1626073450000|2021-07-12 07:04:10|2160.04|2151.34|2159.85|2151.15|2160.11|2151.41|2159.81|2151.11|16
1626073460000|2021-07-12 07:04:20|2159.84|2151.14|2159.82|2151.12|2159.85|2151.15|2159.78|2151.08|4
1626073470000|2021-07-12 07:04:30|2159.85|2151.15|2160.48|2151.78|2160.48|2151.78|2159.68|2150.98|15
1626073480000|2021-07-12 07:04:40|2160.52|2151.82|2160.93|2152.23|2161.15|2152.45|2160.52|2151.82|27
1626073490000|2021-07-12 07:04:50|2160.91|2152.21|2160.45|2151.75|2160.94|2152.24|2160.45|2151.75|18
1626073500000|2021-07-12 07:05:00|2160.5|2151.8|2159.26|2150.56|2160.55|2151.85|2159.12|2150.42|27
1626073510000|2021-07-12 07:05:10|2159.3|2150.6|2158.28|2149.58|2159.33|2150.63|2158.28|2149.58|27
1626073520000|2021-07-12 07:05:20|2158.32|2149.62|2158.31|2149.61|2158.54|2149.84|2158.12|2149.42|25
1626073530000|2021-07-12 07:05:30|2158.32|2149.62|2157.46|2148.76|2158.61|2149.91|2157.43|2148.73|30
1626073540000|2021-07-12 07:05:40|2157.55|2148.85|2156.93|2148.23|2157.55|2148.85|2156.84|2148.14|24
1626073550000|2021-07-12 07:05:50|2156.92|2148.22|2157.15|2148.45|2157.15|2148.45|2156.91|2148.21|8
1626073560000|2021-07-12 07:06:00|2157.12|2148.42|2157.16|2148.46|2157.37|2148.67|2157.09|2148.39|25
1626073570000|2021-07-12 07:06:10|2157.15|2148.45|2156.94|2148.24|2157.28|2148.58|2156.91|2148.21|28
1626073580000|2021-07-12 07:06:20|2157.04|2148.34|2157.06|2148.36|2157.27|2148.57|2156.88|2148.18|21
1626073590000|2021-07-12 07:06:30|2157.3|2148.6|2156.99|2148.29|2157.34|2148.64|2156.88|2148.18|15
1626073600000|2021-07-12 07:06:40|2157.05|2148.35|2156.93|2148.23|2157.05|2148.35|2156.87|2148.17|17
1626073610000|2021-07-12 07:06:50|2156.94|2148.24|2156.89|2148.19|2156.95|2148.25|2156.78|2148.08|27
1626073620000|2021-07-12 07:07:00|2156.85|2148.15|2156.96|2148.26|2156.96|2148.26|2156.79|2148.09|27
1626073630000|2021-07-12 07:07:10|2157.08|2148.38|2156.95|2148.25|2157.5|2148.8|2156.85|2148.15|22
1626073640000|2021-07-12 07:07:20|2157.02|2148.32|2156.95|2148.25|2157.02|2148.32|2156.93|2148.23|23
1626073650000|2021-07-12 07:07:30|2156.97|2148.27|2157.13|2148.43|2157.13|2148.43|2156.97|2148.27|10
1626073660000|2021-07-12 07:07:40|2157.09|2148.39|2157.1|2148.4|2157.45|2148.75|2157.09|2148.39|16
1626073670000|2021-07-12 07:07:50|2157.08|2148.38|2157.22|2148.52|2157.27|2148.57|2157.08|2148.38|21
1626073680000|2021-07-12 07:08:00|2157.31|2148.61|2158.27|2149.57|2158.27|2149.57|2157.22|2148.52|25
1626073690000|2021-07-12 07:08:10|2158.23|2149.53|2157.94|2149.24|2158.36|2149.66|2157.91|2149.21|14
1626073700000|2021-07-12 07:08:20|2157.86|2149.16|2158.37|2149.67|2158.44|2149.74|2157.85|2149.15|25
1626073710000|2021-07-12 07:08:30|2158.36|2149.66|2158.55|2149.85|2158.57|2149.87|2158.29|2149.59|19
1626073720000|2021-07-12 07:08:40|2158.31|2149.61|2158.41|2149.71|2158.49|2149.79|2158.31|2149.61|5
1626073730000|2021-07-12 07:08:50|2158.44|2149.74|2158.75|2150.05|2158.83|2150.13|2158.41|2149.71|8
1626073740000|2021-07-12 07:09:00|2158.69|2149.99|2158.75|2150.05|2158.75|2150.05|2158.69|2149.99|2
1626073750000|2021-07-12 07:09:10|2158.71|2150.01|2158.77|2150.07|2158.77|2150.07|2158.71|2150.01|2
1626073760000|2021-07-12 07:09:20|2158.74|2150.04|2158.79|2150.09|2158.84|2150.14|2158.74|2150.04|5
1626073770000|2021-07-12 07:09:30|2158.78|2150.08|2158.02|2149.32|2158.78|2150.08|2158.01|2149.31|15
1626073780000|2021-07-12 07:09:40|2158.11|2149.41|2158.16|2149.46|2158.19|2149.49|2158.03|2149.33|20
1626073790000|2021-07-12 07:09:50|2158.07|2149.37|2158.14|2149.44|2158.25|2149.55|2158.07|2149.37|10
1626073800000|2021-07-12 07:10:00|2158.15|2149.45|2158.06|2149.36|2158.29|2149.59|2157.5|2148.8|19
1626073810000|2021-07-12 07:10:10|2158.02|2149.32|2158.57|2149.87|2158.59|2149.89|2158.02|2149.32|19
1626073820000|2021-07-12 07:10:20|2158.56|2149.86|2158.68|2149.98|2158.83|2150.13|2158.55|2149.85|10
1626073830000|2021-07-12 07:10:30|2158.65|2149.95|2157.88|2149.18|2158.67|2149.97|2157.88|2149.18|18
1626073840000|2021-07-12 07:10:40|2158|2149.3|2158.33|2149.63|2158.33|2149.63|2157.88|2149.18|15
1626073850000|2021-07-12 07:10:50|2158.31|2149.61|2158.38|2149.68|2158.42|2149.72|2158.3|2149.6|16
1626073860000|2021-07-12 07:11:00|2158.39|2149.69|2158.52|2149.82|2158.56|2149.86|2158.38|2149.68|9
1626073870000|2021-07-12 07:11:10|2158.54|2149.84|2158.52|2149.82|2158.54|2149.84|2158.5|2149.8|3
1626073880000|2021-07-12 07:11:20|2158.51|2149.81|2158.02|2149.32|2158.52|2149.82|2157.98|2149.28|12
1626073890000|2021-07-12 07:11:30|2158.18|2149.48|2158.32|2149.62|2158.32|2149.62|2157.99|2149.29|20
1626073900000|2021-07-12 07:11:40|2158.19|2149.49|2158.59|2149.89|2158.59|2149.89|2158.19|2149.49|9
1626073910000|2021-07-12 07:11:50|2158.58|2149.88|2158.66|2149.96|2158.66|2149.96|2158.53|2149.83|4
1626073920000|2021-07-12 07:12:00|2158.62|2149.92|2158.44|2149.74|2158.62|2149.92|2158.44|2149.74|5
1626073930000|2021-07-12 07:12:10|2158.32|2149.62|2158.54|2149.84|2158.55|2149.85|2158.3|2149.6|6
1626073940000|2021-07-12 07:12:20|2158.49|2149.79|2158.49|2149.79|2158.49|2149.79|2158.49|2149.79|1
1626073950000|2021-07-12 07:12:30|2158.91|2150.21|2158.91|2150.21|2158.91|2150.21|2158.91|2150.21|1
1626073960000|2021-07-12 07:12:40|2158.81|2150.11|2158.84|2150.14|2158.84|2150.14|2158.81|2150.11|3
1626073970000|2021-07-12 07:12:50|2158.72|2150.02|2158.77|2150.07|2158.92|2150.22|2158.72|2150.02|8
1626073980000|2021-07-12 07:13:00|2158.78|2150.08|2158.96|2150.26|2158.99|2150.29|2158.78|2150.08|11
1626073990000|2021-07-12 07:13:10|2158.95|2150.25|2158.7|2150|2158.95|2150.25|2158.67|2149.97|18
1626074000000|2021-07-12 07:13:20|2158.72|2150.02|2158.73|2150.03|2158.87|2150.17|2158.7|2150|22
1626074010000|2021-07-12 07:13:30|2158.64|2149.94|2158.65|2149.95|2158.74|2150.04|2158.63|2149.93|8
1626074020000|2021-07-12 07:13:40|2158.74|2150.04|2159.26|2150.56|2159.26|2150.56|2158.62|2149.92|14
1626074030000|2021-07-12 07:13:50|2159.52|2150.82|2160.68|2151.98|2160.68|2151.98|2159.44|2150.74|27
1626074040000|2021-07-12 07:14:00|2160.67|2151.97|2160.45|2151.75|2160.67|2151.97|2160.33|2151.63|26
1626074050000|2021-07-12 07:14:10|2160.46|2151.76|2161.34|2152.64|2161.34|2152.64|2160.46|2151.76|22
1626074060000|2021-07-12 07:14:20|2161.5|2152.8|2161.28|2152.58|2162.34|2153.64|2161.27|2152.57|24
1626074070000|2021-07-12 07:14:30|2161.24|2152.54|2161.12|2152.42|2161.24|2152.54|2160.88|2152.18|25
1626074080000|2021-07-12 07:14:40|2161.17|2152.47|2161.89|2153.19|2162.05|2153.35|2161.17|2152.47|18
1626074090000|2021-07-12 07:14:50|2161.88|2153.18|2162.01|2153.31|2162.04|2153.34|2161.88|2153.18|10
1626074100000|2021-07-12 07:15:00|2162.05|2153.35|2161.98|2153.28|2162.15|2153.45|2161.8|2153.1|15
1626074110000|2021-07-12 07:15:10|2162.07|2153.37|2163.02|2154.32|2163.02|2154.32|2162.07|2153.37|26
1626074120000|2021-07-12 07:15:20|2162.94|2154.24|2163.03|2154.33|2163.22|2154.52|2162.85|2154.15|16
1626074130000|2021-07-12 07:15:30|2163.24|2154.54|2163.09|2154.39|2163.24|2154.54|2162.74|2154.04|12
1626074140000|2021-07-12 07:15:40|2163.17|2154.47|2163.82|2155.12|2163.9|2155.2|2163.17|2154.47|20
1626074150000|2021-07-12 07:15:50|2163.47|2154.77|2164.1|2155.4|2164.24|2155.54|2163.47|2154.77|26
1626074160000|2021-07-12 07:16:00|2164.16|2155.46|2164.16|2155.46|2164.18|2155.48|2163.99|2155.29|15
1626074170000|2021-07-12 07:16:10|2164|2155.3|2164.25|2155.55|2164.25|2155.55|2164|2155.3|14
1626074180000|2021-07-12 07:16:20|2164.27|2155.57|2164.42|2155.72|2164.42|2155.72|2164.27|2155.57|7
1626074190000|2021-07-12 07:16:30|2164.3|2155.6|2164.39|2155.69|2164.44|2155.74|2164.3|2155.6|4
1626074200000|2021-07-12 07:16:40|2164.49|2155.79|2164.28|2155.58|2164.49|2155.79|2164.26|2155.56|15
1626074210000|2021-07-12 07:16:50|2164.29|2155.59|2164.15|2155.45|2164.29|2155.59|2164.14|2155.44|9
1626074220000|2021-07-12 07:17:00|2164.26|2155.56|2163.57|2154.87|2164.26|2155.56|2163.51|2154.81|17
1626074230000|2021-07-12 07:17:10|2163.62|2154.92|2163.79|2155.09|2163.79|2155.09|2163.62|2154.92|5
1626074250000|2021-07-12 07:17:30|2164.16|2155.46|2163.95|2155.25|2164.16|2155.46|2163.77|2155.07|21
1626074260000|2021-07-12 07:17:40|2163.9|2155.2|2163.87|2155.17|2163.94|2155.24|2163.75|2155.05|7
1626074270000|2021-07-12 07:17:50|2163.83|2155.13|2163.45|2154.75|2163.99|2155.29|2163.42|2154.72|23
1626074280000|2021-07-12 07:18:00|2163.32|2154.62|2162.54|2153.84|2163.32|2154.62|2162.47|2153.77|22
1626074290000|2021-07-12 07:18:10|2162.45|2153.75|2162.96|2154.26|2162.96|2154.26|2162.39|2153.69|23
1626074300000|2021-07-12 07:18:20|2162.99|2154.29|2162.68|2153.98|2163.09|2154.39|2162.51|2153.81|25
1626074310000|2021-07-12 07:18:30|2162.7|2154|2161.81|2153.11|2162.98|2154.28|2161.81|2153.11|33
1626074320000|2021-07-12 07:18:40|2161.8|2153.1|2161.76|2153.06|2161.84|2153.14|2161.56|2152.86|29
1626074330000|2021-07-12 07:18:50|2161.79|2153.09|2161.96|2153.26|2161.96|2153.26|2161.68|2152.98|22
1626074340000|2021-07-12 07:19:00|2161.95|2153.25|2162.49|2153.79|2162.49|2153.79|2161.92|2153.22|23
1626074350000|2021-07-12 07:19:10|2162.59|2153.89|2161.98|2153.28|2162.69|2153.99|2161.98|2153.28|23
1626074360000|2021-07-12 07:19:20|2161.95|2153.25|2160.89|2152.19|2161.98|2153.28|2160.87|2152.17|21
1626074370000|2021-07-12 07:19:30|2160.81|2152.11|2160.93|2152.23|2160.93|2152.23|2160.61|2151.91|21
1626074380000|2021-07-12 07:19:40|2160.89|2152.19|2161.04|2152.34|2161.1|2152.4|2160.74|2152.04|26
1626074390000|2021-07-12 07:19:50|2160.96|2152.26|2160.5|2151.8|2161.08|2152.38|2160.34|2151.64|31
1626074400000|2021-07-12 07:20:00|2160.48|2151.78|2161.39|2152.69|2161.39|2152.69|2160.42|2151.72|26
1626074410000|2021-07-12 07:20:10|2161.38|2152.68|2161.41|2152.71|2161.41|2152.71|2161.24|2152.54|21
1626074420000|2021-07-12 07:20:20|2160.94|2152.24|2160.93|2152.23|2161.01|2152.31|2160.93|2152.23|3
1626074430000|2021-07-12 07:20:30|2161.02|2152.32|2160.58|2151.88|2161.02|2152.32|2160.58|2151.88|9
1626074440000|2021-07-12 07:20:40|2160.51|2151.81|2160.34|2151.64|2160.53|2151.83|2160.3|2151.6|10
1626074450000|2021-07-12 07:20:50|2160.33|2151.63|2160.15|2151.45|2160.33|2151.63|2160.12|2151.42|7
1626074460000|2021-07-12 07:21:00|2160.04|2151.34|2160.81|2152.11|2161.23|2152.53|2160.03|2151.33|22
1626074470000|2021-07-12 07:21:10|2160.69|2151.99|2159.69|2150.99|2160.71|2152.01|2159.69|2150.99|35
1626074480000|2021-07-12 07:21:20|2159.72|2151.02|2159.63|2150.93|2159.77|2151.07|2159.62|2150.92|29
1626074490000|2021-07-12 07:21:30|2159.59|2150.89|2159.57|2150.87|2159.61|2150.91|2159.35|2150.65|20
1626074500000|2021-07-12 07:21:40|2159.62|2150.92|2159.63|2150.93|2159.83|2151.13|2159.62|2150.92|29
1626074510000|2021-07-12 07:21:50|2159.55|2150.85|2159.02|2150.32|2159.62|2150.92|2158.97|2150.27|20
1626074520000|2021-07-12 07:22:00|2159|2150.3|2158.85|2150.15|2159.12|2150.42|2158.83|2150.13|28
1626074530000|2021-07-12 07:22:10|2158.83|2150.13|2158.3|2149.6|2158.88|2150.18|2158.3|2149.6|17
1626074540000|2021-07-12 07:22:20|2158.38|2149.68|2158.56|2149.86|2158.67|2149.97|2158.11|2149.41|20
1626074550000|2021-07-12 07:22:30|2158.55|2149.85|2158.43|2149.73|2158.92|2150.22|2158.34|2149.64|31
1626074560000|2021-07-12 07:22:40|2158.35|2149.65|2158.39|2149.69|2158.43|2149.73|2158.34|2149.64|22
1626074570000|2021-07-12 07:22:50|2158.38|2149.68|2158.13|2149.43|2158.5|2149.8|2158.1|2149.4|20
1626074580000|2021-07-12 07:23:00|2158.14|2149.44|2158.3|2149.6|2158.85|2150.15|2158.04|2149.34|25
1626074590000|2021-07-12 07:23:10|2158.31|2149.61|2158.11|2149.41|2158.31|2149.61|2158.04|2149.34|16
1626074600000|2021-07-12 07:23:20|2158.1|2149.4|2158.75|2150.05|2158.8|2150.1|2158.1|2149.4|13
1626074610000|2021-07-12 07:23:30|2158.74|2150.04|2158.69|2149.99|2158.84|2150.14|2158.63|2149.93|30
1626074620000|2021-07-12 07:23:40|2158.72|2150.02|2158.7|2150|2158.74|2150.04|2158.64|2149.94|18
1626074630000|2021-07-12 07:23:50|2158.69|2149.99|2158.64|2149.94|2158.69|2149.99|2158.58|2149.88|9
1626074640000|2021-07-12 07:24:00|2158.58|2149.88|2158.66|2149.96|2158.69|2149.99|2158.58|2149.88|5
1626074650000|2021-07-12 07:24:10|2158.59|2149.89|2158.66|2149.96|2158.66|2149.96|2158.59|2149.89|2
1626074660000|2021-07-12 07:24:20|2158.69|2149.99|2158.69|2149.99|2158.69|2149.99|2158.69|2149.99|1
1626074670000|2021-07-12 07:24:30|2158.65|2149.95|2159.29|2150.59|2159.29|2150.59|2158.65|2149.95|15
1626074680000|2021-07-12 07:24:40|2159.31|2150.61|2159.74|2151.04|2159.74|2151.04|2159.31|2150.61|9
1626074690000|2021-07-12 07:24:50|2159.58|2150.88|2159.57|2150.87|2159.58|2150.88|2159.57|2150.87|4
1626074700000|2021-07-12 07:25:00|2159.68|2150.98|2160.35|2151.65|2160.35|2151.65|2159.68|2150.98|13
1626074710000|2021-07-12 07:25:10|2160.37|2151.67|2160.49|2151.79|2160.92|2152.22|2160.14|2151.44|33
1626074720000|2021-07-12 07:25:20|2160.47|2151.77|2160.65|2151.95|2160.78|2152.08|2160.28|2151.58|24
1626074730000|2021-07-12 07:25:30|2160.57|2151.87|2160.41|2151.71|2160.66|2151.96|2160.04|2151.34|24
1626074740000|2021-07-12 07:25:40|2160.32|2151.62|2160.16|2151.46|2160.32|2151.62|2159.97|2151.27|19
1626074750000|2021-07-12 07:25:50|2160.14|2151.44|2160.25|2151.55|2160.25|2151.55|2159.88|2151.18|14
1626074760000|2021-07-12 07:26:00|2160.16|2151.46|2160.15|2151.45|2160.25|2151.55|2160.06|2151.36|14
1626074770000|2021-07-12 07:26:10|2160.19|2151.49|2159.36|2150.66|2160.19|2151.49|2159.27|2150.57|15
1626074780000|2021-07-12 07:26:20|2159.58|2150.88|2159.27|2150.57|2159.58|2150.88|2159.27|2150.57|13
1626074790000|2021-07-12 07:26:30|2159.25|2150.55|2159.25|2150.55|2159.25|2150.55|2159.23|2150.53|3
1626074800000|2021-07-12 07:26:40|2159.26|2150.56|2159.14|2150.44|2159.26|2150.56|2159.14|2150.44|3
1626074810000|2021-07-12 07:26:50|2159.18|2150.48|2159.18|2150.48|2159.18|2150.48|2159.17|2150.47|5
1626074820000|2021-07-12 07:27:00|2159.21|2150.51|2159.73|2151.03|2159.74|2151.04|2159.21|2150.51|13
1626074830000|2021-07-12 07:27:10|2159.7|2151|2159.89|2151.19|2159.91|2151.21|2159.63|2150.93|16
1626074840000|2021-07-12 07:27:20|2159.88|2151.18|2159.88|2151.18|2159.89|2151.19|2159.87|2151.17|4
1626074850000|2021-07-12 07:27:30|2159.85|2151.15|2160|2151.3|2160|2151.3|2159.85|2151.15|6
1626074860000|2021-07-12 07:27:40|2160.01|2151.31|2159.94|2151.24|2160.01|2151.31|2159.92|2151.22|4
1626074870000|2021-07-12 07:27:50|2159.9|2151.2|2159.94|2151.24|2160.01|2151.31|2159.9|2151.2|7
1626074880000|2021-07-12 07:28:00|2159.95|2151.25|2159.94|2151.24|2159.95|2151.25|2159.84|2151.14|7
1626074890000|2021-07-12 07:28:10|2159.95|2151.25|2159.86|2151.16|2159.97|2151.27|2159.86|2151.16|5
1626074900000|2021-07-12 07:28:20|2159.94|2151.24|2160.37|2151.67|2160.38|2151.68|2159.94|2151.24|18
1626074910000|2021-07-12 07:28:30|2160.38|2151.68|2160.38|2151.68|2160.38|2151.68|2160.38|2151.68|1
1626074920000|2021-07-12 07:28:40|2160.39|2151.69|2160.62|2151.92|2160.63|2151.93|2160.39|2151.69|7
1626074930000|2021-07-12 07:28:50|2160.63|2151.93|2160.87|2152.17|2161.06|2152.36|2160.57|2151.87|6
1626074940000|2021-07-12 07:29:00|2160.89|2152.19|2160.89|2152.19|2160.89|2152.19|2160.89|2152.19|1
1626074950000|2021-07-12 07:29:10|2160.58|2151.88|2161.33|2152.63|2161.33|2152.63|2160.58|2151.88|13
1626074960000|2021-07-12 07:29:20|2161.34|2152.64|2161.77|2153.07|2161.81|2153.11|2161.33|2152.63|9
1626074970000|2021-07-12 07:29:30|2161.69|2152.99|2161.31|2152.61|2161.69|2152.99|2161.27|2152.57|13
1626074980000|2021-07-12 07:29:40|2161.3|2152.6|2161.53|2152.83|2161.59|2152.89|2161.3|2152.6|16
1626074990000|2021-07-12 07:29:50|2161.52|2152.82|2161.47|2152.77|2161.55|2152.85|2161.41|2152.71|25
1626075000000|2021-07-12 07:30:00|2161.48|2152.78|2161.39|2152.69|2161.5|2152.8|2161.39|2152.69|6
1626075010000|2021-07-12 07:30:10|2161.32|2152.62|2159.41|2150.71|2161.32|2152.62|2159.29|2150.59|27
1626075020000|2021-07-12 07:30:20|2159.44|2150.74|2159.52|2150.82|2159.52|2150.82|2159.3|2150.6|14
1626075030000|2021-07-12 07:30:30|2159.53|2150.83|2160.22|2151.52|2160.22|2151.52|2159.53|2150.83|20
1626075040000|2021-07-12 07:30:40|2160.17|2151.47|2160.34|2151.64|2160.6|2151.9|2160.05|2151.35|25
1626075050000|2021-07-12 07:30:50|2160.37|2151.67|2160.21|2151.51|2160.37|2151.67|2160.13|2151.43|15
1626075060000|2021-07-12 07:31:00|2160.18|2151.48|2159.9|2151.2|2160.19|2151.49|2159.87|2151.17|19
1626075070000|2021-07-12 07:31:10|2159.88|2151.18|2159.4|2150.7|2159.91|2151.21|2159.4|2150.7|16
1626075080000|2021-07-12 07:31:20|2159.35|2150.65|2158.36|2149.66|2159.35|2150.65|2158.28|2149.58|19
1626075090000|2021-07-12 07:31:30|2158.43|2149.73|2158.35|2149.65|2158.43|2149.73|2158.35|2149.65|9
1626075100000|2021-07-12 07:31:40|2158.32|2149.62|2157.75|2149.05|2158.32|2149.62|2157.75|2149.05|10
1626075110000|2021-07-12 07:31:50|2157.71|2149.01|2157.5|2148.8|2158.03|2149.33|2157.45|2148.75|10
1626075120000|2021-07-12 07:32:00|2157.49|2148.79|2157.39|2148.69|2157.49|2148.79|2157.29|2148.59|11
1626075130000|2021-07-12 07:32:10|2157.38|2148.68|2157.31|2148.61|2157.4|2148.7|2157.29|2148.59|10
1626075140000|2021-07-12 07:32:20|2157.33|2148.63|2157.93|2149.23|2157.95|2149.25|2157.32|2148.62|17
1626075150000|2021-07-12 07:32:30|2157.78|2149.08|2157.54|2148.84|2157.78|2149.08|2157.4|2148.7|24
1626075160000|2021-07-12 07:32:40|2157.57|2148.87|2157.54|2148.84|2157.61|2148.91|2157.53|2148.83|7
1626075180000|2021-07-12 07:33:00|2157.51|2148.81|2157.57|2148.87|2157.61|2148.91|2157.5|2148.8|16
1626075190000|2021-07-12 07:33:10|2157.56|2148.86|2157.58|2148.88|2157.59|2148.89|2157.55|2148.85|5
1626075200000|2021-07-12 07:33:20|2157.55|2148.85|2157.56|2148.86|2157.56|2148.86|2157.55|2148.85|2
1626075210000|2021-07-12 07:33:30|2157.36|2148.66|2157.35|2148.65|2157.36|2148.66|2157.27|2148.57|7
1626075220000|2021-07-12 07:33:40|2157.33|2148.63|2156.73|2148.03|2157.33|2148.63|2156.66|2147.96|9
1626075230000|2021-07-12 07:33:50|2156.71|2148.01|2155.78|2147.08|2156.71|2148.01|2155.78|2147.08|11
1626075240000|2021-07-12 07:34:00|2155.74|2147.04|2155.81|2147.11|2155.81|2147.11|2155.74|2147.04|8
1626075250000|2021-07-12 07:34:10|2155.79|2147.09|2156.36|2147.66|2156.36|2147.66|2155.79|2147.09|15
1626075260000|2021-07-12 07:34:20|2156.41|2147.71|2157|2148.3|2157.24|2148.54|2156.41|2147.71|23
1626075270000|2021-07-12 07:34:30|2156.97|2148.27|2156.49|2147.79|2156.99|2148.29|2156.44|2147.74|19
1626075280000|2021-07-12 07:34:40|2156.48|2147.78|2156.58|2147.88|2156.58|2147.88|2156.43|2147.73|15
1626075290000|2021-07-12 07:34:50|2156.62|2147.92|2156.57|2147.87|2156.62|2147.92|2156.52|2147.82|11
1626075300000|2021-07-12 07:35:00|2156.58|2147.88|2156.64|2147.94|2156.67|2147.97|2156.58|2147.88|13
1626075310000|2021-07-12 07:35:10|2156.6|2147.9|2156.39|2147.69|2156.64|2147.94|2156.39|2147.69|7
1626075320000|2021-07-12 07:35:20|2156.55|2147.85|2156.01|2147.31|2156.55|2147.85|2155.97|2147.27|10
1626075330000|2021-07-12 07:35:30|2155.92|2147.22|2156.25|2147.55|2156.26|2147.56|2155.78|2147.08|16
1626075340000|2021-07-12 07:35:40|2156.22|2147.52|2155.86|2147.16|2156.22|2147.52|2155.86|2147.16|11
1626075350000|2021-07-12 07:35:50|2155.8|2147.1|2155.8|2147.1|2155.8|2147.1|2155.8|2147.1|1
1626075360000|2021-07-12 07:36:00|2155.82|2147.12|2155.83|2147.13|2155.85|2147.15|2155.82|2147.12|6
1626075380000|2021-07-12 07:36:20|2155.9|2147.2|2155.87|2147.17|2155.98|2147.28|2155.87|2147.17|7
1626075390000|2021-07-12 07:36:30|2155.83|2147.13|2155.69|2146.99|2155.83|2147.13|2155.66|2146.96|11
1626075400000|2021-07-12 07:36:40|2155.71|2147.01|2155.69|2146.99|2155.71|2147.01|2155.69|2146.99|2
1626075410000|2021-07-12 07:36:50|2155.57|2146.87|2155.58|2146.88|2155.58|2146.88|2155.57|2146.87|2
1626075420000|2021-07-12 07:37:00|2155.57|2146.87|2155.55|2146.85|2155.59|2146.89|2155.55|2146.85|5
1626075430000|2021-07-12 07:37:10|2155.54|2146.84|2155.64|2146.94|2155.64|2146.94|2155.5|2146.8|5
1626075440000|2021-07-12 07:37:20|2155.65|2146.95|2156.03|2147.33|2156.05|2147.35|2155.65|2146.95|18
1626075450000|2021-07-12 07:37:30|2156.05|2147.35|2156.14|2147.44|2156.25|2147.55|2156.05|2147.35|11
1626075460000|2021-07-12 07:37:40|2156.17|2147.47|2157.59|2148.89|2157.59|2148.89|2156.17|2147.47|26
1626075470000|2021-07-12 07:37:50|2157.64|2148.94|2156.44|2147.74|2157.8|2149.1|2156.44|2147.74|28
1626075480000|2021-07-12 07:38:00|2156.46|2147.76|2157.34|2148.64|2157.34|2148.64|2156.42|2147.72|19
1626075490000|2021-07-12 07:38:10|2157.31|2148.61|2157.37|2148.67|2157.51|2148.81|2157.29|2148.59|26
1626075500000|2021-07-12 07:38:20|2157.47|2148.77|2155.6|2146.9|2157.71|2149.01|2155.6|2146.9|31
1626075510000|2021-07-12 07:38:30|2155.58|2146.88|2155.12|2146.42|2155.58|2146.88|2155.07|2146.37|30
1626075520000|2021-07-12 07:38:40|2155.09|2146.39|2154.65|2145.95|2155.12|2146.42|2154.58|2145.88|26
1626075530000|2021-07-12 07:38:50|2154.73|2146.03|2154.81|2146.11|2154.98|2146.28|2154.73|2146.03|27
1626075540000|2021-07-12 07:39:00|2154.77|2146.07|2154.76|2146.06|2155.19|2146.49|2154.72|2146.02|23
1626075550000|2021-07-12 07:39:10|2154.75|2146.05|2154.59|2145.89|2154.78|2146.08|2154.59|2145.89|15
1626075560000|2021-07-12 07:39:20|2154.6|2145.9|2154.49|2145.79|2154.63|2145.93|2154.23|2145.53|25
1626075570000|2021-07-12 07:39:30|2154.48|2145.78|2154.65|2145.95|2154.67|2145.97|2154.48|2145.78|19
1626075580000|2021-07-12 07:39:40|2154.64|2145.94|2154.66|2145.96|2154.66|2145.96|2154.62|2145.92|9
1626075590000|2021-07-12 07:39:50|2154.69|2145.99|2154.75|2146.05|2154.78|2146.08|2154.67|2145.97|8
1626075600000|2021-07-12 07:40:00|2154.74|2146.04|2154.71|2146.01|2154.74|2146.04|2154.7|2146|14
1626075610000|2021-07-12 07:40:10|2154.72|2146.02|2154.41|2145.71|2154.72|2146.02|2154.41|2145.71|6
1626075620000|2021-07-12 07:40:20|2154.4|2145.7|2153.88|2145.18|2154.4|2145.7|2153.85|2145.15|12
1626075630000|2021-07-12 07:40:30|2153.61|2144.91|2153.71|2145.01|2153.79|2145.09|2153.61|2144.91|9
1626075640000|2021-07-12 07:40:40|2153.7|2145|2153.1|2144.4|2153.7|2145|2153.1|2144.4|13
1626075650000|2021-07-12 07:40:50|2152.91|2144.21|2152.46|2143.76|2152.92|2144.22|2152.46|2143.76|27
1626075660000|2021-07-12 07:41:00|2152.32|2143.62|2152.88|2144.18|2153.11|2144.41|2152.19|2143.49|21
1626075670000|2021-07-12 07:41:10|2152.74|2144.04|2152.57|2143.87|2152.93|2144.23|2152.47|2143.77|26
1626075680000|2021-07-12 07:41:20|2152.53|2143.83|2152.5|2143.8|2152.73|2144.03|2152.5|2143.8|18
1626075690000|2021-07-12 07:41:30|2152.52|2143.82|2152.8|2144.1|2153.04|2144.34|2152.52|2143.82|16
1626075700000|2021-07-12 07:41:40|2153.07|2144.37|2152.98|2144.28|2153.07|2144.37|2152.68|2143.98|15
1626075710000|2021-07-12 07:41:50|2152.95|2144.25|2152.99|2144.29|2153.23|2144.53|2152.93|2144.23|12
1626075720000|2021-07-12 07:42:00|2153.04|2144.34|2152.89|2144.19|2153.28|2144.58|2152.88|2144.18|21
1626075730000|2021-07-12 07:42:10|2152.87|2144.17|2153.34|2144.64|2153.36|2144.66|2152.79|2144.09|23
1626075740000|2021-07-12 07:42:20|2153.31|2144.61|2153.79|2145.09|2153.96|2145.26|2153.27|2144.57|24
1626075750000|2021-07-12 07:42:30|2153.82|2145.12|2153.88|2145.18|2153.91|2145.21|2153.82|2145.12|17
1626075760000|2021-07-12 07:42:40|2153.9|2145.2|2153.64|2144.94|2154|2145.3|2153.54|2144.84|24
1626075770000|2021-07-12 07:42:50|2153.63|2144.93|2153.69|2144.99|2153.71|2145.01|2153.61|2144.91|17
1626075780000|2021-07-12 07:43:00|2153.7|2145|2153.9|2145.2|2153.93|2145.23|2153.7|2145|17
1626075790000|2021-07-12 07:43:10|2153.89|2145.19|2153.97|2145.27|2154.04|2145.34|2153.89|2145.19|19
1626075800000|2021-07-12 07:43:20|2153.94|2145.24|2154.07|2145.37|2154.32|2145.62|2153.94|2145.24|11
1626075810000|2021-07-12 07:43:30|2154.09|2145.39|2154.91|2146.21|2155.01|2146.31|2154.03|2145.33|21
1626075820000|2021-07-12 07:43:40|2154.89|2146.19|2155.11|2146.41|2155.14|2146.44|2154.89|2146.19|15
1626075830000|2021-07-12 07:43:50|2155.02|2146.32|2155.23|2146.53|2155.28|2146.58|2154.82|2146.12|23
1626075840000|2021-07-12 07:44:00|2155.21|2146.51|2155.34|2146.64|2155.34|2146.64|2155.16|2146.46|12
1626075850000|2021-07-12 07:44:10|2155.35|2146.65|2155.63|2146.93|2155.63|2146.93|2155.31|2146.61|17
1626075860000|2021-07-12 07:44:20|2155.67|2146.97|2155.67|2146.97|2155.67|2146.97|2155.67|2146.97|1
1626075870000|2021-07-12 07:44:30|2155.69|2146.99|2156.61|2147.91|2156.69|2147.99|2155.66|2146.96|20
1626075880000|2021-07-12 07:44:40|2156.63|2147.93|2156.11|2147.41|2156.64|2147.94|2155.95|2147.25|14
1626075890000|2021-07-12 07:44:50|2156.16|2147.46|2155.85|2147.15|2156.16|2147.46|2155.78|2147.08|20
1626075900000|2021-07-12 07:45:00|2155.78|2147.08|2154.75|2146.05|2155.85|2147.15|2154.75|2146.05|19
1626075910000|2021-07-12 07:45:10|2154.44|2145.74|2153.83|2145.13|2154.5|2145.8|2153.83|2145.13|8
1626075920000|2021-07-12 07:45:20|2153.81|2145.11|2153.41|2144.71|2153.81|2145.11|2153.41|2144.71|10
1626075930000|2021-07-12 07:45:30|2153.43|2144.73|2153.47|2144.77|2153.52|2144.82|2153.37|2144.67|8
1626075940000|2021-07-12 07:45:40|2153.46|2144.76|2153.26|2144.56|2153.56|2144.86|2153.25|2144.55|9
1626075950000|2021-07-12 07:45:50|2153.33|2144.63|2152.94|2144.24|2154.06|2145.36|2152.92|2144.22|24
1626075960000|2021-07-12 07:46:00|2152.82|2144.12|2152.37|2143.67|2152.82|2144.12|2152.35|2143.65|10
1626075970000|2021-07-12 07:46:10|2152.4|2143.7|2151.35|2142.65|2152.4|2143.7|2151.28|2142.58|23
1626075980000|2021-07-12 07:46:20|2151.33|2142.63|2150.49|2141.79|2151.39|2142.69|2149.42|2140.72|33
1626075990000|2021-07-12 07:46:30|2150.51|2141.81|2151.43|2142.73|2151.51|2142.81|2150.51|2141.81|22
1626076000000|2021-07-12 07:46:40|2151.17|2142.47|2150.18|2141.48|2151.17|2142.47|2148.88|2140.18|32
1626076010000|2021-07-12 07:46:50|2150.11|2141.41|2149.92|2141.22|2150.14|2141.44|2149.62|2140.92|25
1626076020000|2021-07-12 07:47:00|2149.93|2141.23|2149.78|2141.08|2149.93|2141.23|2149.37|2140.67|26
1626076030000|2021-07-12 07:47:10|2149.75|2141.05|2150.09|2141.39|2150.24|2141.54|2149.68|2140.98|22
1626076040000|2021-07-12 07:47:20|2150.1|2141.4|2149.26|2140.56|2150.21|2141.51|2149.25|2140.55|18
1626076050000|2021-07-12 07:47:30|2149.21|2140.51|2148.99|2140.29|2149.21|2140.51|2148.98|2140.28|15
1626076060000|2021-07-12 07:47:40|2149.03|2140.33|2149.03|2140.33|2149.03|2140.33|2149.03|2140.33|1
1626076070000|2021-07-12 07:47:50|2149.05|2140.35|2149.25|2140.55|2149.41|2140.71|2149.05|2140.35|25
1626076080000|2021-07-12 07:48:00|2149.27|2140.57|2149.81|2141.11|2149.82|2141.12|2149.27|2140.57|13
1626076090000|2021-07-12 07:48:10|2149.75|2141.05|2149.75|2141.05|2149.75|2141.05|2149.43|2140.73|18
1626076100000|2021-07-12 07:48:20|2149.88|2141.18|2149.98|2141.28|2150.01|2141.31|2149.88|2141.18|23
1626076110000|2021-07-12 07:48:30|2149.81|2141.11|2149.65|2140.95|2149.86|2141.16|2149.5|2140.8|27
1626076120000|2021-07-12 07:48:40|2149.53|2140.83|2149.95|2141.25|2149.97|2141.27|2149.32|2140.62|22
1626076130000|2021-07-12 07:48:50|2149.96|2141.26|2150.01|2141.31|2150.01|2141.31|2149.92|2141.22|9
1626076140000|2021-07-12 07:49:00|2149.95|2141.25|2150.13|2141.43|2150.16|2141.46|2149.95|2141.25|12
1626076150000|2021-07-12 07:49:10|2150.07|2141.37|2150.65|2141.95|2150.72|2142.02|2150.05|2141.35|25
1626076160000|2021-07-12 07:49:20|2150.67|2141.97|2151.44|2142.74|2151.52|2142.82|2150.67|2141.97|28
1626076170000|2021-07-12 07:49:30|2151.45|2142.75|2150.99|2142.29|2151.68|2142.98|2150.78|2142.08|29
1626076180000|2021-07-12 07:49:40|2151.06|2142.36|2151.19|2142.49|2151.2|2142.5|2151.01|2142.31|27
1626076190000|2021-07-12 07:49:50|2151.23|2142.53|2151.43|2142.73|2151.43|2142.73|2151.23|2142.53|21
1626076200000|2021-07-12 07:50:00|2151.42|2142.72|2151.31|2142.61|2151.43|2142.73|2151.31|2142.61|18
1626076210000|2021-07-12 07:50:10|2151.29|2142.59|2151.31|2142.61|2151.38|2142.68|2151.29|2142.59|8
1626076220000|2021-07-12 07:50:20|2151.29|2142.59|2150.92|2142.22|2151.3|2142.6|2150.61|2141.91|25
1626076230000|2021-07-12 07:50:30|2150.93|2142.23|2150.5|2141.8|2151.01|2142.31|2150.48|2141.78|20
1626076240000|2021-07-12 07:50:40|2150.52|2141.82|2150.36|2141.66|2150.52|2141.82|2150.36|2141.66|12
1626076250000|2021-07-12 07:50:50|2150.4|2141.7|2150.25|2141.55|2150.4|2141.7|2150.2|2141.5|7
1626076260000|2021-07-12 07:51:00|2150.26|2141.56|2151.36|2142.66|2151.51|2142.81|2150.26|2141.56|28
1626076270000|2021-07-12 07:51:10|2151.37|2142.67|2151.45|2142.75|2151.63|2142.93|2151.37|2142.67|30
1626076280000|2021-07-12 07:51:20|2151.46|2142.76|2151.52|2142.82|2151.66|2142.96|2151.37|2142.67|17
1626076290000|2021-07-12 07:51:30|2151.63|2142.93|2152|2143.3|2152.03|2143.33|2151.61|2142.91|15
1626076300000|2021-07-12 07:51:40|2152.03|2143.33|2152.28|2143.58|2152.29|2143.59|2152.03|2143.33|9
1626076310000|2021-07-12 07:51:50|2152.12|2143.42|2152.11|2143.41|2152.27|2143.57|2151.7|2143|22
1626076320000|2021-07-12 07:52:00|2152.15|2143.45|2152.46|2143.76|2152.46|2143.76|2152.15|2143.45|13
1626076330000|2021-07-12 07:52:10|2152.44|2143.74|2151.82|2143.12|2152.63|2143.93|2151.64|2142.94|23
1626076340000|2021-07-12 07:52:20|2151.81|2143.11|2151.85|2143.15|2152.08|2143.38|2151.81|2143.11|15
1626076350000|2021-07-12 07:52:30|2151.97|2143.27|2152.13|2143.43|2152.13|2143.43|2151.94|2143.24|13
1626076360000|2021-07-12 07:52:40|2152.21|2143.51|2152.08|2143.38|2152.21|2143.51|2152.06|2143.36|3
1626076370000|2021-07-12 07:52:50|2152.06|2143.36|2151.95|2143.25|2152.08|2143.38|2151.94|2143.24|8
1626076380000|2021-07-12 07:53:00|2151.94|2143.24|2151.95|2143.25|2151.97|2143.27|2151.94|2143.24|4
1626076390000|2021-07-12 07:53:10|2151.68|2142.98|2151.63|2142.93|2151.83|2143.13|2151.63|2142.93|12
1626076400000|2021-07-12 07:53:20|2151.61|2142.91|2150.99|2142.29|2151.7|2143|2150.99|2142.29|24
1626076410000|2021-07-12 07:53:30|2150.91|2142.21|2150.88|2142.18|2150.91|2142.21|2150.81|2142.11|12
1626076420000|2021-07-12 07:53:40|2150.89|2142.19|2151.32|2142.62|2151.38|2142.68|2150.86|2142.16|22
1626076430000|2021-07-12 07:53:50|2151.29|2142.59|2151.34|2142.64|2151.34|2142.64|2151.29|2142.59|4
1626076440000|2021-07-12 07:54:00|2151.39|2142.69|2151.95|2143.25|2151.95|2143.25|2151.27|2142.57|26
1626076450000|2021-07-12 07:54:10|2151.9|2143.2|2151.68|2142.98|2151.9|2143.2|2151.67|2142.97|12
1626076460000|2021-07-12 07:54:20|2151.67|2142.97|2151.72|2143.02|2151.88|2143.18|2151.65|2142.95|20
1626076470000|2021-07-12 07:54:30|2151.71|2143.01|2151.91|2143.21|2151.97|2143.27|2151.52|2142.82|29
1626076480000|2021-07-12 07:54:40|2151.81|2143.11|2151.87|2143.17|2151.91|2143.21|2151.77|2143.07|16
1626076490000|2021-07-12 07:54:50|2151.93|2143.23|2151.95|2143.25|2152.15|2143.45|2151.89|2143.19|15
1626076500000|2021-07-12 07:55:00|2151.9|2143.2|2152.04|2143.34|2152.04|2143.34|2151.81|2143.11|14
1626076510000|2021-07-12 07:55:10|2152.01|2143.31|2151.79|2143.09|2152.06|2143.36|2151.63|2142.93|21
1626076520000|2021-07-12 07:55:20|2151.83|2143.13|2151.87|2143.17|2151.91|2143.21|2151.79|2143.09|23
1626076530000|2021-07-12 07:55:30|2151.86|2143.16|2151.86|2143.16|2151.89|2143.19|2151.83|2143.13|10
1626076540000|2021-07-12 07:55:40|2151.88|2143.18|2151.5|2142.8|2151.93|2143.23|2151.5|2142.8|17
1626076550000|2021-07-12 07:55:50|2151.45|2142.75|2151.24|2142.54|2151.52|2142.82|2151.24|2142.54|9
1626076560000|2021-07-12 07:56:00|2151.26|2142.56|2151.33|2142.63|2151.41|2142.71|2151.24|2142.54|13
1626076570000|2021-07-12 07:56:10|2151.36|2142.66|2151.23|2142.53|2151.39|2142.69|2151.21|2142.51|14
1626076580000|2021-07-12 07:56:20|2151.26|2142.56|2151.25|2142.55|2151.29|2142.59|2151.24|2142.54|4
1626076590000|2021-07-12 07:56:30|2151.26|2142.56|2151.25|2142.55|2151.27|2142.57|2151.25|2142.55|3
1626076610000|2021-07-12 07:56:50|2151.23|2142.53|2151.22|2142.52|2151.23|2142.53|2151.17|2142.47|6
1626076620000|2021-07-12 07:57:00|2151.23|2142.53|2151.22|2142.52|2151.23|2142.53|2151.22|2142.52|2
1626076630000|2021-07-12 07:57:10|2151.21|2142.51|2150.71|2142.01|2151.21|2142.51|2150.7|2142|12
1626076640000|2021-07-12 07:57:20|2150.7|2142|2150.64|2141.94|2150.73|2142.03|2150.61|2141.91|9
1626076650000|2021-07-12 07:57:30|2150.65|2141.95|2150.64|2141.94|2150.68|2141.98|2150.64|2141.94|3
1626076660000|2021-07-12 07:57:40|2150.65|2141.95|2150.7|2142|2150.7|2142|2150.52|2141.82|9
1626076670000|2021-07-12 07:57:50|2150.65|2141.95|2150.68|2141.98|2150.68|2141.98|2150.65|2141.95|4
1626076680000|2021-07-12 07:58:00|2150.69|2141.99|2151.48|2142.78|2151.51|2142.81|2150.69|2141.99|17
1626076690000|2021-07-12 07:58:10|2151.47|2142.77|2151.43|2142.73|2151.74|2143.04|2151.38|2142.68|21
1626076700000|2021-07-12 07:58:20|2151.4|2142.7|2151.59|2142.89|2151.59|2142.89|2151.4|2142.7|10
1626076710000|2021-07-12 07:58:30|2151.6|2142.9|2151.62|2142.92|2151.63|2142.93|2151.52|2142.82|11
1626076720000|2021-07-12 07:58:40|2151.61|2142.91|2151.47|2142.77|2151.61|2142.91|2151.45|2142.75|8
1626076730000|2021-07-12 07:58:50|2151.48|2142.78|2151.53|2142.83|2151.6|2142.9|2151.47|2142.77|6
1626076740000|2021-07-12 07:59:00|2151.56|2142.86|2150.67|2141.97|2151.63|2142.93|2150.67|2141.97|12
1626076750000|2021-07-12 07:59:10|2150.65|2141.95|2150.69|2141.99|2150.69|2141.99|2150.65|2141.95|2
1626076760000|2021-07-12 07:59:20|2150.59|2141.89|2150.81|2142.11|2150.81|2142.11|2150.59|2141.89|9
1626076770000|2021-07-12 07:59:30|2150.74|2142.04|2150.74|2142.04|2150.74|2142.04|2150.57|2141.87|18
1626076780000|2021-07-12 07:59:40|2150.71|2142.01|2151.04|2142.34|2151.08|2142.38|2150.71|2142.01|19
1626076790000|2021-07-12 07:59:50|2151.05|2142.35|2150.87|2142.17|2151.05|2142.35|2150.65|2141.95|19
1626076800000|2021-07-12 08:00:00|2150.8|2142.1|2150.59|2141.89|2150.85|2142.15|2150.51|2141.81|13
1626076810000|2021-07-12 08:00:10|2150.66|2141.96|2150.21|2141.51|2150.66|2141.96|2150.14|2141.44|16
1626076820000|2021-07-12 08:00:20|2150.16|2141.46|2149.87|2141.17|2150.2|2141.5|2149.87|2141.17|13
1626076830000|2021-07-12 08:00:30|2149.85|2141.15|2149.43|2140.73|2149.95|2141.25|2149.43|2140.73|14
1626076840000|2021-07-12 08:00:40|2149.44|2140.74|2149.29|2140.59|2149.44|2140.74|2149.25|2140.55|7
1626076850000|2021-07-12 08:00:50|2149.13|2140.43|2148.92|2140.22|2149.13|2140.43|2148.81|2140.11|21
1626076860000|2021-07-12 08:01:00|2148.9|2140.2|2148.81|2140.11|2148.9|2140.2|2148.81|2140.11|3
1626076870000|2021-07-12 08:01:10|2148.78|2140.08|2148.76|2140.06|2148.82|2140.12|2148.74|2140.04|10
1626076880000|2021-07-12 08:01:20|2148.79|2140.09|2148.19|2139.49|2148.8|2140.1|2148.19|2139.49|14
1626076890000|2021-07-12 08:01:30|2148.27|2139.57|2148.18|2139.48|2148.27|2139.57|2148.18|2139.48|5
1626076900000|2021-07-12 08:01:40|2148.15|2139.45|2147.67|2138.97|2148.15|2139.45|2147.62|2138.92|13
1626076910000|2021-07-12 08:01:50|2147.68|2138.98|2148.09|2139.39|2148.09|2139.39|2147.68|2138.98|18
1626076920000|2021-07-12 08:02:00|2148.1|2139.4|2148.34|2139.64|2148.36|2139.66|2148.02|2139.32|12
1626076930000|2021-07-12 08:02:10|2148.37|2139.67|2147.07|2138.37|2148.48|2139.78|2146.76|2138.06|34
1626076940000|2021-07-12 08:02:20|2147.08|2138.38|2146.52|2137.82|2147.16|2138.46|2146.52|2137.82|22
1626076950000|2021-07-12 08:02:30|2146.51|2137.81|2146.78|2138.08|2147.4|2138.7|2146.48|2137.78|36
1626076960000|2021-07-12 08:02:40|2146.79|2138.09|2146.54|2137.84|2146.79|2138.09|2146.51|2137.81|27
1626076970000|2021-07-12 08:02:50|2146.51|2137.81|2146.45|2137.75|2146.58|2137.88|2146.17|2137.47|26
1626076980000|2021-07-12 08:03:00|2146.39|2137.69|2147.08|2138.38|2147.1|2138.4|2146.39|2137.69|21
1626076990000|2021-07-12 08:03:10|2147.09|2138.39|2147|2138.3|2147.24|2138.54|2146.86|2138.16|26
1626077000000|2021-07-12 08:03:20|2146.97|2138.27|2146.7|2138|2147.1|2138.4|2146.59|2137.89|28
1626077010000|2021-07-12 08:03:30|2146.74|2138.04|2147.03|2138.33|2147.03|2138.33|2146.72|2138.02|17
1626077020000|2021-07-12 08:03:40|2147.04|2138.34|2146.64|2137.94|2147.08|2138.38|2146.63|2137.93|25
1626077030000|2021-07-12 08:03:50|2146.63|2137.93|2146.54|2137.84|2146.7|2138|2146.45|2137.75|18
1626077040000|2021-07-12 08:04:00|2146.53|2137.83|2146.49|2137.79|2146.53|2137.83|2146.48|2137.78|21
1626077050000|2021-07-12 08:04:10|2146.5|2137.8|2147.28|2138.58|2147.28|2138.58|2146.5|2137.8|13
1626077060000|2021-07-12 08:04:20|2147.36|2138.66|2146.97|2138.27|2147.45|2138.75|2146.95|2138.25|15
1626077070000|2021-07-12 08:04:30|2146.93|2138.23|2147.09|2138.39|2147.09|2138.39|2146.93|2138.23|17
1626077080000|2021-07-12 08:04:40|2147.1|2138.4|2147.15|2138.45|2147.22|2138.52|2147.1|2138.4|6
1626077090000|2021-07-12 08:04:50|2147.14|2138.44|2147.17|2138.47|2147.22|2138.52|2147.14|2138.44|9
1626077100000|2021-07-12 08:05:00|2147.19|2138.49|2147.38|2138.68|2147.4|2138.7|2147.16|2138.46|12
1626077110000|2021-07-12 08:05:10|2147.43|2138.73|2148.81|2140.11|2148.82|2140.12|2147.43|2138.73|36
1626077120000|2021-07-12 08:05:20|2148.82|2140.12|2148.84|2140.14|2149|2140.3|2148.6|2139.9|38
1626077130000|2021-07-12 08:05:30|2148.86|2140.16|2149.04|2140.34|2149.04|2140.34|2148.83|2140.13|20
1626077140000|2021-07-12 08:05:40|2149.03|2140.33|2149.09|2140.39|2149.12|2140.42|2149|2140.3|13
1626077150000|2021-07-12 08:05:50|2149.12|2140.42|2148.98|2140.28|2149.12|2140.42|2148.65|2139.95|20
1626077160000|2021-07-12 08:06:00|2148.97|2140.27|2148.66|2139.96|2148.97|2140.27|2148.64|2139.94|21
1626077170000|2021-07-12 08:06:10|2148.74|2140.04|2148.91|2140.21|2148.91|2140.21|2148.68|2139.98|16
1626077180000|2021-07-12 08:06:20|2148.88|2140.18|2148.95|2140.25|2148.95|2140.25|2148.72|2140.02|26
1626077190000|2021-07-12 08:06:30|2148.92|2140.22|2148.77|2140.07|2148.92|2140.22|2148.69|2139.99|18
1626077200000|2021-07-12 08:06:40|2148.78|2140.08|2149.25|2140.55|2149.27|2140.57|2148.78|2140.08|17
1626077210000|2021-07-12 08:06:50|2149.32|2140.62|2149.62|2140.92|2149.66|2140.96|2149.1|2140.4|13
1626077220000|2021-07-12 08:07:00|2149.64|2140.94|2149.64|2140.94|2149.64|2140.94|2149.64|2140.94|1
1626077230000|2021-07-12 08:07:10|2149.56|2140.86|2149.54|2140.84|2149.64|2140.94|2149.54|2140.84|3
1626077240000|2021-07-12 08:07:20|2149.52|2140.82|2148.9|2140.2|2149.52|2140.82|2148.85|2140.15|11
1626077250000|2021-07-12 08:07:30|2148.93|2140.23|2149.08|2140.38|2149.08|2140.38|2148.89|2140.19|19
1626077260000|2021-07-12 08:07:40|2149.11|2140.41|2148.98|2140.28|2149.14|2140.44|2148.94|2140.24|16
1626077270000|2021-07-12 08:07:50|2148.97|2140.27|2149.23|2140.53|2149.51|2140.81|2148.95|2140.25|23
1626077280000|2021-07-12 08:08:00|2149.22|2140.52|2149.22|2140.52|2149.22|2140.52|2149.15|2140.45|17
1626077290000|2021-07-12 08:08:10|2149.17|2140.47|2148.89|2140.19|2149.17|2140.47|2148.86|2140.16|13
1626077300000|2021-07-12 08:08:20|2148.95|2140.25|2148.92|2140.22|2148.95|2140.25|2148.9|2140.2|7
1626077310000|2021-07-12 08:08:30|2148.86|2140.16|2148.95|2140.25|2148.95|2140.25|2148.83|2140.13|6
1626077320000|2021-07-12 08:08:40|2149.04|2140.34|2149.02|2140.32|2149.04|2140.34|2148.91|2140.21|5
1626077330000|2021-07-12 08:08:50|2149.03|2140.33|2149|2140.3|2149.04|2140.34|2148.94|2140.24|8
1626077340000|2021-07-12 08:09:00|2148.99|2140.29|2148.93|2140.23|2148.99|2140.29|2148.81|2140.11|5
1626077350000|2021-07-12 08:09:10|2148.75|2140.05|2148.91|2140.21|2148.91|2140.21|2148.69|2139.99|12
1626077360000|2021-07-12 08:09:20|2148.93|2140.23|2148.93|2140.23|2148.93|2140.23|2148.67|2139.97|10
1626077370000|2021-07-12 08:09:30|2148.98|2140.28|2149.02|2140.32|2149.03|2140.33|2148.96|2140.26|8
1626077380000|2021-07-12 08:09:40|2148.99|2140.29|2149.53|2140.83|2149.55|2140.85|2148.98|2140.28|10
1626077390000|2021-07-12 08:09:50|2149.52|2140.82|2150.04|2141.34|2150.04|2141.34|2149.52|2140.82|12
1626077400000|2021-07-12 08:10:00|2150.18|2141.48|2150.24|2141.54|2150.28|2141.58|2150.04|2141.34|9
1626077410000|2021-07-12 08:10:10|2150.22|2141.52|2150.84|2142.14|2150.84|2142.14|2150.22|2141.52|10
1626077420000|2021-07-12 08:10:20|2151.1|2142.4|2151.27|2142.57|2151.27|2142.57|2151.1|2142.4|7
1626077430000|2021-07-12 08:10:30|2151.3|2142.6|2152.05|2143.35|2152.25|2143.55|2151.3|2142.6|15
1626077440000|2021-07-12 08:10:40|2152.06|2143.36|2152.41|2143.71|2152.43|2143.73|2151.92|2143.22|15
1626077450000|2021-07-12 08:10:50|2152.49|2143.79|2152.45|2143.75|2152.49|2143.79|2152.45|2143.75|2
1626077460000|2021-07-12 08:11:00|2152.44|2143.74|2152.59|2143.89|2152.59|2143.89|2152.4|2143.7|7
1626077470000|2021-07-12 08:11:10|2152.64|2143.94|2152.55|2143.85|2152.71|2144.01|2152.51|2143.81|15
1626077480000|2021-07-12 08:11:20|2152.57|2143.87|2152.02|2143.32|2152.61|2143.91|2152.02|2143.32|14
1626077490000|2021-07-12 08:11:30|2151.99|2143.29|2151.85|2143.15|2152.01|2143.31|2151.64|2142.94|14
1626077500000|2021-07-12 08:11:40|2151.86|2143.16|2151.67|2142.97|2151.9|2143.2|2151.67|2142.97|4
1626077510000|2021-07-12 08:11:50|2151.61|2142.91|2152.39|2143.69|2152.39|2143.69|2151.61|2142.91|14
1626077520000|2021-07-12 08:12:00|2152.26|2143.56|2152.53|2143.83|2152.53|2143.83|2152.26|2143.56|6
1626077530000|2021-07-12 08:12:10|2152.5|2143.8|2152.39|2143.69|2152.5|2143.8|2152.39|2143.69|5
1626077540000|2021-07-12 08:12:20|2152.41|2143.71|2152.43|2143.73|2152.44|2143.74|2152.41|2143.71|3
1626077550000|2021-07-12 08:12:30|2152.48|2143.78|2152.42|2143.72|2152.48|2143.78|2152.42|2143.72|5
1626077560000|2021-07-12 08:12:40|2152.35|2143.65|2152.65|2143.95|2152.66|2143.96|2152.35|2143.65|16
1626077570000|2021-07-12 08:12:50|2152.77|2144.07|2152.72|2144.02|2152.77|2144.07|2152.54|2143.84|14
1626077580000|2021-07-12 08:13:00|2152.69|2143.99|2152.58|2143.88|2152.72|2144.02|2152.58|2143.88|6
1626077590000|2021-07-12 08:13:10|2152.64|2143.94|2153.04|2144.34|2153.04|2144.34|2152.64|2143.94|8
1626077610000|2021-07-12 08:13:30|2152.96|2144.26|2152.97|2144.27|2152.99|2144.29|2152.96|2144.26|8
1626077620000|2021-07-12 08:13:40|2152.84|2144.14|2152.85|2144.15|2152.85|2144.15|2152.83|2144.13|3
1626077640000|2021-07-12 08:14:00|2152.95|2144.25|2153.21|2144.51|2153.21|2144.51|2152.95|2144.25|12
1626077650000|2021-07-12 08:14:10|2153.16|2144.46|2153.36|2144.66|2153.36|2144.66|2153.16|2144.46|6
1626077660000|2021-07-12 08:14:20|2153.29|2144.59|2153.71|2145.01|2153.81|2145.11|2153.29|2144.59|12
1626077670000|2021-07-12 08:14:30|2153.48|2144.78|2154.03|2145.33|2154.09|2145.39|2153.48|2144.78|8
1626077680000|2021-07-12 08:14:40|2154.21|2145.51|2154.03|2145.33|2154.21|2145.51|2154.02|2145.32|6
1626077690000|2021-07-12 08:14:50|2154.06|2145.36|2154.34|2145.64|2154.34|2145.64|2154.06|2145.36|2
1626077700000|2021-07-12 08:15:00|2154.47|2145.77|2153.08|2144.38|2154.47|2145.77|2152.99|2144.29|15
1626077710000|2021-07-12 08:15:10|2153.16|2144.46|2152.93|2144.23|2153.16|2144.46|2152.93|2144.23|7
1626077720000|2021-07-12 08:15:20|2152.97|2144.27|2153.13|2144.43|2153.2|2144.5|2152.97|2144.27|13
1626077730000|2021-07-12 08:15:30|2153.12|2144.42|2153.18|2144.48|2153.29|2144.59|2153.08|2144.38|10
1626077740000|2021-07-12 08:15:40|2153.19|2144.49|2153.09|2144.39|2153.24|2144.54|2153.09|2144.39|4
1626077750000|2021-07-12 08:15:50|2153.21|2144.51|2153.04|2144.34|2153.21|2144.51|2153.04|2144.34|5
1626077760000|2021-07-12 08:16:00|2153.01|2144.31|2152.75|2144.05|2153.01|2144.31|2152.75|2144.05|7
1626077770000|2021-07-12 08:16:10|2152.66|2143.96|2152.35|2143.65|2152.69|2143.99|2151.81|2143.11|13
1626077780000|2021-07-12 08:16:20|2152.28|2143.58|2151.98|2143.28|2152.28|2143.58|2151.96|2143.26|6
1626077790000|2021-07-12 08:16:30|2151.96|2143.26|2152.14|2143.44|2152.48|2143.78|2151.96|2143.26|7
1626077800000|2021-07-12 08:16:40|2152.43|2143.73|2153|2144.3|2153.22|2144.52|2152.3|2143.6|20
1626077810000|2021-07-12 08:16:50|2152.9|2144.2|2154.74|2146.04|2154.74|2146.04|2152.83|2144.13|17
1626077820000|2021-07-12 08:17:00|2154.82|2146.12|2155.49|2146.79|2155.78|2147.08|2154.81|2146.11|30
1626077830000|2021-07-12 08:17:10|2155.57|2146.87|2156.85|2148.15|2156.85|2148.15|2155.57|2146.87|22
1626077840000|2021-07-12 08:17:20|2156.86|2148.16|2157.57|2148.87|2157.58|2148.88|2156.73|2148.03|18
1626077850000|2021-07-12 08:17:30|2157.56|2148.86|2158.64|2149.94|2158.64|2149.94|2157.31|2148.61|22
1626077860000|2021-07-12 08:17:40|2158.57|2149.87|2158.9|2150.2|2159.35|2150.65|2158.57|2149.87|22
1626077870000|2021-07-12 08:17:50|2159.22|2150.52|2159.09|2150.39|2159.29|2150.59|2159.09|2150.39|5
1626077880000|2021-07-12 08:18:00|2159.2|2150.5|2159.35|2150.65|2159.44|2150.74|2159.2|2150.5|3
1626077890000|2021-07-12 08:18:10|2159.68|2150.98|2160.33|2151.63|2160.48|2151.78|2159.68|2150.98|11
1626077900000|2021-07-12 08:18:20|2160.35|2151.65|2160.66|2151.96|2160.77|2152.07|2160.35|2151.65|19
1626077910000|2021-07-12 08:18:30|2160.52|2151.82|2160.29|2151.59|2160.67|2151.97|2160.21|2151.51|19
1626077920000|2021-07-12 08:18:40|2160.38|2151.68|2160.43|2151.73|2160.48|2151.78|2160.32|2151.62|9
1626077930000|2021-07-12 08:18:50|2160.55|2151.85|2160.14|2151.44|2160.69|2151.99|2160.11|2151.41|13
1626077940000|2021-07-12 08:19:00|2160.22|2151.52|2160.84|2152.14|2160.84|2152.14|2159.44|2150.74|17
1626077950000|2021-07-12 08:19:10|2160.95|2152.25|2160.31|2151.61|2160.95|2152.25|2159.96|2151.26|20
1626077960000|2021-07-12 08:19:20|2160.07|2151.37|2159.95|2151.25|2160.1|2151.4|2159.75|2151.05|23
1626077970000|2021-07-12 08:19:30|2159.97|2151.27|2160.44|2151.74|2160.6|2151.9|2159.97|2151.27|20
1626077980000|2021-07-12 08:19:40|2160.42|2151.72|2159.88|2151.18|2160.71|2152.01|2159.88|2151.18|24
1626077990000|2021-07-12 08:19:50|2159.73|2151.03|2159.46|2150.76|2159.73|2151.03|2159.39|2150.69|27
1626078000000|2021-07-12 08:20:00|2159.44|2150.74|2158.11|2149.41|2159.44|2150.74|2158.11|2149.41|29
1626078010000|2021-07-12 08:20:10|2158.03|2149.33|2158.39|2149.69|2158.8|2150.1|2157.52|2148.82|27
1626078020000|2021-07-12 08:20:20|2158.36|2149.66|2158.79|2150.09|2159.2|2150.5|2158.36|2149.66|27
1626078030000|2021-07-12 08:20:30|2158.81|2150.11|2159.12|2150.42|2159.13|2150.43|2158.81|2150.11|18
1626078040000|2021-07-12 08:20:40|2159.08|2150.38|2158.78|2150.08|2159.08|2150.38|2158.78|2150.08|16
1626078050000|2021-07-12 08:20:50|2158.79|2150.09|2160.11|2151.41|2160.32|2151.62|2158.79|2150.09|13
1626078060000|2021-07-12 08:21:00|2160.03|2151.33|2160.34|2151.64|2160.79|2152.09|2160.03|2151.33|19
1626078070000|2021-07-12 08:21:10|2160.31|2151.61|2160.27|2151.57|2160.39|2151.69|2159.98|2151.28|23
1626078080000|2021-07-12 08:21:20|2160.5|2151.8|2159.77|2151.07|2160.5|2151.8|2159.66|2150.96|31
1626078090000|2021-07-12 08:21:30|2159.76|2151.06|2160.25|2151.55|2160.42|2151.72|2159.76|2151.06|29
1626078100000|2021-07-12 08:21:40|2160.24|2151.54|2160.2|2151.5|2160.26|2151.56|2160.2|2151.5|16
1626078110000|2021-07-12 08:21:50|2160.15|2151.45|2159.85|2151.15|2160.15|2151.45|2159.85|2151.15|24
1626078120000|2021-07-12 08:22:00|2159.82|2151.12|2159.04|2150.34|2159.83|2151.13|2159.02|2150.32|16
1626078130000|2021-07-12 08:22:10|2159.06|2150.36|2159.02|2150.32|2159.2|2150.5|2158.94|2150.24|11
1626078140000|2021-07-12 08:22:20|2159.09|2150.39|2158.6|2149.9|2159.09|2150.39|2158.6|2149.9|8
1626078150000|2021-07-12 08:22:30|2158.44|2149.74|2158.73|2150.03|2158.73|2150.03|2158.41|2149.71|18
1626078160000|2021-07-12 08:22:40|2158.74|2150.04|2158.11|2149.41|2158.75|2150.05|2158.08|2149.38|13
1626078170000|2021-07-12 08:22:50|2158.14|2149.44|2158.23|2149.53|2158.3|2149.6|2158.14|2149.44|21
1626078180000|2021-07-12 08:23:00|2158.22|2149.52|2158.44|2149.74|2158.78|2150.08|2158.07|2149.37|29
1626078190000|2021-07-12 08:23:10|2158.52|2149.82|2158.24|2149.54|2159.2|2150.5|2158.24|2149.54|29
1626078200000|2021-07-12 08:23:20|2158.32|2149.62|2157.46|2148.76|2158.32|2149.62|2157.46|2148.76|20
1626078210000|2021-07-12 08:23:30|2157.45|2148.75|2156.9|2148.2|2157.79|2149.09|2156.9|2148.2|28
1626078220000|2021-07-12 08:23:40|2156.89|2148.19|2156.89|2148.19|2157.12|2148.42|2156.89|2148.19|24
1626078230000|2021-07-12 08:23:50|2156.93|2148.23|2157.34|2148.64|2157.37|2148.67|2156.93|2148.23|24
1626078240000|2021-07-12 08:24:00|2157.37|2148.67|2157.3|2148.6|2157.37|2148.67|2157.24|2148.54|15
1626078250000|2021-07-12 08:24:10|2157.32|2148.62|2157.93|2149.23|2157.96|2149.26|2157.32|2148.62|19
1626078260000|2021-07-12 08:24:20|2157.87|2149.17|2157.77|2149.07|2157.95|2149.25|2157.7|2149|15
1626078270000|2021-07-12 08:24:30|2157.76|2149.06|2157.16|2148.46|2157.76|2149.06|2156.94|2148.24|33
1626078280000|2021-07-12 08:24:40|2157.25|2148.55|2157.07|2148.37|2157.25|2148.55|2156.92|2148.22|19
1626078290000|2021-07-12 08:24:50|2157.11|2148.41|2157|2148.3|2157.11|2148.41|2156.97|2148.27|10
1626078300000|2021-07-12 08:25:00|2156.99|2148.29|2157.51|2148.81|2157.57|2148.87|2156.99|2148.29|19
1626078310000|2021-07-12 08:25:10|2157.5|2148.8|2157.43|2148.73|2157.5|2148.8|2157.38|2148.68|10
1626078320000|2021-07-12 08:25:20|2157.45|2148.75|2157.33|2148.63|2157.45|2148.75|2157.33|2148.63|14
1626078330000|2021-07-12 08:25:30|2157.34|2148.64|2157.03|2148.33|2157.34|2148.64|2157.03|2148.33|9
1626078340000|2021-07-12 08:25:40|2157.08|2148.38|2156.78|2148.08|2157.08|2148.38|2156.78|2148.08|7
1626078350000|2021-07-12 08:25:50|2156.74|2148.04|2156.18|2147.48|2156.74|2148.04|2156.15|2147.45|17
1626078360000|2021-07-12 08:26:00|2156.16|2147.46|2155.94|2147.24|2156.18|2147.48|2155.92|2147.22|19
1626078370000|2021-07-12 08:26:10|2155.9|2147.2|2156.11|2147.41|2156.11|2147.41|2155.89|2147.19|18
1626078380000|2021-07-12 08:26:20|2156.07|2147.37|2156.11|2147.41|2156.11|2147.41|2156.07|2147.37|5
1626078390000|2021-07-12 08:26:30|2156.12|2147.42|2156.59|2147.89|2156.59|2147.89|2156.12|2147.42|20
1626078400000|2021-07-12 08:26:40|2156.58|2147.88|2156.55|2147.85|2156.58|2147.88|2156.48|2147.78|15
1626078410000|2021-07-12 08:26:50|2156.7|2148|2156.58|2147.88|2156.75|2148.05|2156.54|2147.84|18
1626078420000|2021-07-12 08:27:00|2156.69|2147.99|2156.7|2148|2156.88|2148.18|2156.69|2147.99|20
1626078430000|2021-07-12 08:27:10|2156.83|2148.13|2156.71|2148.01|2156.85|2148.15|2156.63|2147.93|15
1626078440000|2021-07-12 08:27:20|2156.73|2148.03|2156.17|2147.47|2156.73|2148.03|2156.15|2147.45|21
1626078450000|2021-07-12 08:27:30|2156.14|2147.44|2155.91|2147.21|2156.14|2147.44|2155.91|2147.21|6
1626078460000|2021-07-12 08:27:40|2155.88|2147.18|2155.2|2146.5|2155.88|2147.18|2155.16|2146.46|17
1626078470000|2021-07-12 08:27:50|2155.22|2146.52|2154.99|2146.29|2155.25|2146.55|2154.99|2146.29|12
1626078480000|2021-07-12 08:28:00|2154.88|2146.18|2154.19|2145.49|2154.88|2146.18|2154.19|2145.49|21
1626078490000|2021-07-12 08:28:10|2154.2|2145.5|2154.2|2145.5|2154.21|2145.51|2154.2|2145.5|3
1626078500000|2021-07-12 08:28:20|2154.19|2145.49|2154.07|2145.37|2154.19|2145.49|2153.96|2145.26|9
1626078510000|2021-07-12 08:28:30|2153.97|2145.27|2154.11|2145.41|2154.15|2145.45|2153.97|2145.27|9
1626078520000|2021-07-12 08:28:40|2154.12|2145.42|2153.05|2144.35|2154.12|2145.42|2153.05|2144.35|24
1626078530000|2021-07-12 08:28:50|2153.04|2144.34|2152.76|2144.06|2153.04|2144.34|2152.53|2143.83|17
1626078540000|2021-07-12 08:29:00|2152.57|2143.87|2152.75|2144.05|2152.81|2144.11|2152.41|2143.71|5
1626078550000|2021-07-12 08:29:10|2152.73|2144.03|2152.75|2144.05|2152.75|2144.05|2152.73|2144.03|4
1626078560000|2021-07-12 08:29:20|2152.68|2143.98|2152.17|2143.47|2152.68|2143.98|2152.17|2143.47|10
1626078570000|2021-07-12 08:29:30|2152.26|2143.56|2151.3|2142.6|2152.26|2143.56|2151.3|2142.6|23
1626078580000|2021-07-12 08:29:40|2151.4|2142.7|2151.35|2142.65|2151.4|2142.7|2151.26|2142.56|20
1626078590000|2021-07-12 08:29:50|2151.32|2142.62|2150.92|2142.22|2151.54|2142.84|2150.92|2142.22|19
1626078600000|2021-07-12 08:30:00|2150.88|2142.18|2150.18|2141.48|2150.88|2142.18|2150.07|2141.37|26
1626078610000|2021-07-12 08:30:10|2150.19|2141.49|2149.81|2141.11|2150.21|2141.51|2149.53|2140.83|16
1626078620000|2021-07-12 08:30:20|2149.8|2141.1|2149.49|2140.79|2149.8|2141.1|2149.43|2140.73|16
1626078630000|2021-07-12 08:30:30|2149.48|2140.78|2149.38|2140.68|2149.54|2140.84|2149.33|2140.63|23
1626078640000|2021-07-12 08:30:40|2149.39|2140.69|2149.02|2140.32|2149.42|2140.72|2149|2140.3|14
1626078650000|2021-07-12 08:30:50|2148.98|2140.28|2147.71|2139.01|2148.98|2140.28|2147.71|2139.01|28
1626078660000|2021-07-12 08:31:00|2147.66|2138.96|2147.41|2138.71|2147.86|2139.16|2147.41|2138.71|28
1626078670000|2021-07-12 08:31:10|2147.48|2138.78|2147.03|2138.33|2147.48|2138.78|2147.03|2138.33|11
1626078680000|2021-07-12 08:31:20|2147|2138.3|2146.87|2138.17|2147|2138.3|2146.87|2138.17|3
1626078690000|2021-07-12 08:31:30|2146.86|2138.16|2146.94|2138.24|2147.09|2138.39|2146.86|2138.16|11
1626078700000|2021-07-12 08:31:40|2146.87|2138.17|2146.48|2137.78|2146.92|2138.22|2146.48|2137.78|27
1626078710000|2021-07-12 08:31:50|2146.46|2137.76|2146.43|2137.73|2146.61|2137.91|2146.42|2137.72|27
1626078720000|2021-07-12 08:32:00|2146.45|2137.75|2146.67|2137.97|2146.72|2138.02|2146.43|2137.73|30
1626078730000|2021-07-12 08:32:10|2146.69|2137.99|2146.93|2138.23|2146.94|2138.24|2146.69|2137.99|12
1626078740000|2021-07-12 08:32:20|2146.94|2138.24|2146.93|2138.23|2146.94|2138.24|2146.92|2138.22|4
1626078750000|2021-07-12 08:32:30|2146.92|2138.22|2147.02|2138.32|2147.02|2138.32|2146.79|2138.09|23
1626078760000|2021-07-12 08:32:40|2147.05|2138.35|2147.73|2139.03|2147.73|2139.03|2147.05|2138.35|28
1626078770000|2021-07-12 08:32:50|2147.8|2139.1|2148.52|2139.82|2148.56|2139.86|2147.8|2139.1|25
1626078780000|2021-07-12 08:33:00|2148.58|2139.88|2148.55|2139.85|2148.58|2139.88|2148.55|2139.85|6
1626078790000|2021-07-12 08:33:10|2148.57|2139.87|2148.56|2139.86|2148.58|2139.88|2148.55|2139.85|5
1626078800000|2021-07-12 08:33:20|2148.57|2139.87|2148.54|2139.84|2148.58|2139.88|2148.54|2139.84|11
1626078810000|2021-07-12 08:33:30|2148.56|2139.86|2148.42|2139.72|2148.56|2139.86|2148.42|2139.72|10
1626078820000|2021-07-12 08:33:40|2148.56|2139.86|2149.17|2140.47|2149.17|2140.47|2148.43|2139.73|11
1626078830000|2021-07-12 08:33:50|2149.15|2140.45|2149.53|2140.83|2149.63|2140.93|2148.84|2140.14|28
1626078840000|2021-07-12 08:34:00|2149.56|2140.86|2150.06|2141.36|2150.06|2141.36|2149.53|2140.83|25
1626078850000|2021-07-12 08:34:10|2150.04|2141.34|2150.53|2141.83|2150.53|2141.83|2150.03|2141.33|25
1626078860000|2021-07-12 08:34:20|2150.51|2141.81|2150.67|2141.97|2150.72|2142.02|2150.51|2141.81|18
1626078870000|2021-07-12 08:34:30|2150.69|2141.99|2150.29|2141.59|2150.69|2141.99|2149.77|2141.07|22
1626078880000|2021-07-12 08:34:40|2150.27|2141.57|2150.1|2141.4|2150.27|2141.57|2150.06|2141.36|19
1626078890000|2021-07-12 08:34:50|2150.09|2141.39|2150.24|2141.54|2150.24|2141.54|2150.09|2141.39|21
1626078900000|2021-07-12 08:35:00|2150.3|2141.6|2152.09|2143.39|2152.09|2143.39|2150.3|2141.6|33
1626078910000|2021-07-12 08:35:10|2152.07|2143.37|2152.13|2143.43|2152.16|2143.46|2152.07|2143.37|8
1626078920000|2021-07-12 08:35:20|2152.05|2143.35|2152.11|2143.41|2152.12|2143.42|2152.05|2143.35|12
1626078930000|2021-07-12 08:35:30|2152.14|2143.44|2151.61|2142.91|2152.14|2143.44|2151.55|2142.85|20
1626078940000|2021-07-12 08:35:40|2151.63|2142.93|2151.93|2143.23|2151.94|2143.24|2151.57|2142.87|28
1626078950000|2021-07-12 08:35:50|2151.91|2143.21|2151.31|2142.61|2151.91|2143.21|2151.31|2142.61|18
1626078960000|2021-07-12 08:36:00|2151.33|2142.63|2151.43|2142.73|2151.45|2142.75|2151.29|2142.59|12
1626078970000|2021-07-12 08:36:10|2151.41|2142.71|2150.57|2141.87|2151.41|2142.71|2150.48|2141.78|26
1626078980000|2021-07-12 08:36:20|2150.5|2141.8|2150.15|2141.45|2150.51|2141.81|2150.15|2141.45|11
1626078990000|2021-07-12 08:36:30|2150.11|2141.41|2150|2141.3|2150.12|2141.42|2149.88|2141.18|19
1626079000000|2021-07-12 08:36:40|2149.99|2141.29|2149.29|2140.59|2149.99|2141.29|2149.14|2140.44|28
1626079010000|2021-07-12 08:36:50|2149.22|2140.52|2149.32|2140.62|2149.32|2140.62|2149.13|2140.43|9
1626079020000|2021-07-12 08:37:00|2149.33|2140.63|2149.64|2140.94|2150.06|2141.36|2149.28|2140.58|30
1626079030000|2021-07-12 08:37:10|2149.48|2140.78|2149.62|2140.92|2149.66|2140.96|2149.48|2140.78|18
1626079040000|2021-07-12 08:37:20|2149.64|2140.94|2149.82|2141.12|2149.82|2141.12|2149.62|2140.92|11
1626079050000|2021-07-12 08:37:30|2149.79|2141.09|2150.05|2141.35|2150.05|2141.35|2149.79|2141.09|24
1626079060000|2021-07-12 08:37:40|2150.01|2141.31|2150.54|2141.84|2150.54|2141.84|2150.01|2141.31|19
1626079070000|2021-07-12 08:37:50|2150.55|2141.85|2151.2|2142.5|2151.2|2142.5|2150.55|2141.85|21
1626079080000|2021-07-12 08:38:00|2151.21|2142.51|2151.41|2142.71|2151.41|2142.71|2151.2|2142.5|14
1626079090000|2021-07-12 08:38:10|2151.38|2142.68|2151.36|2142.66|2151.42|2142.72|2151.17|2142.47|19
1626079100000|2021-07-12 08:38:20|2151.33|2142.63|2151.25|2142.55|2151.49|2142.79|2151.06|2142.36|21
1626079110000|2021-07-12 08:38:30|2151.27|2142.57|2151.41|2142.71|2151.41|2142.71|2151.19|2142.49|6
1626079120000|2021-07-12 08:38:40|2151.4|2142.7|2151.24|2142.54|2151.4|2142.7|2151.24|2142.54|12
1626079130000|2021-07-12 08:38:50|2151.26|2142.56|2151.29|2142.59|2151.32|2142.62|2151.24|2142.54|10
1626079140000|2021-07-12 08:39:00|2151.32|2142.62|2151.69|2142.99|2151.7|2143|2151.19|2142.49|9
1626079150000|2021-07-12 08:39:10|2151.64|2142.94|2151.59|2142.89|2151.74|2143.04|2151.59|2142.89|10
1626079160000|2021-07-12 08:39:20|2151.69|2142.99|2151.37|2142.67|2151.69|2142.99|2151.32|2142.62|10
1626079170000|2021-07-12 08:39:30|2151.35|2142.65|2151.21|2142.51|2151.37|2142.67|2151.19|2142.49|17
1626079180000|2021-07-12 08:39:40|2151.22|2142.52|2150.23|2141.53|2151.3|2142.6|2150.22|2141.52|24
1626079190000|2021-07-12 08:39:50|2150.26|2141.56|2150.37|2141.67|2150.39|2141.69|2150.21|2141.51|10
1626079200000|2021-07-12 08:40:00|2150.33|2141.63|2150.69|2141.99|2150.69|2141.99|2150.19|2141.49|13
1626079210000|2021-07-12 08:40:10|2150.62|2141.92|2150.82|2142.12|2150.83|2142.13|2150.62|2141.92|11
1626079220000|2021-07-12 08:40:20|2150.77|2142.07|2149.92|2141.22|2150.89|2142.19|2149.92|2141.22|14
1626079230000|2021-07-12 08:40:30|2149.89|2141.19|2149.53|2140.83|2149.95|2141.25|2149.53|2140.83|9
1626079240000|2021-07-12 08:40:40|2149.18|2140.48|2148.95|2140.25|2149.24|2140.54|2148.95|2140.25|13
1626079250000|2021-07-12 08:40:50|2148.94|2140.24|2148.7|2140|2148.95|2140.25|2148.64|2139.94|16
1626079260000|2021-07-12 08:41:00|2148.64|2139.94|2148.77|2140.07|2148.89|2140.19|2148.58|2139.88|13
1626079270000|2021-07-12 08:41:10|2148.79|2140.09|2148.17|2139.47|2148.9|2140.2|2148.15|2139.45|15
1626079280000|2021-07-12 08:41:20|2148.3|2139.6|2147.75|2139.05|2148.3|2139.6|2147.75|2139.05|22
1626079290000|2021-07-12 08:41:30|2147.56|2138.86|2147.03|2138.33|2147.64|2138.94|2147.03|2138.33|18
1626079300000|2021-07-12 08:41:40|2147.05|2138.35|2146.77|2138.07|2147.39|2138.69|2146.7|2138|25
1626079310000|2021-07-12 08:41:50|2146.7|2138|2147.01|2138.31|2147.03|2138.33|2146.7|2138|22
1626079320000|2021-07-12 08:42:00|2147.06|2138.36|2146.7|2138|2147.4|2138.7|2146.64|2137.94|26
1626079330000|2021-07-12 08:42:10|2146.67|2137.97|2146.91|2138.21|2147.02|2138.32|2146.67|2137.97|21
1626079340000|2021-07-12 08:42:20|2146.9|2138.2|2146.96|2138.26|2146.99|2138.29|2146.75|2138.05|28
1626079350000|2021-07-12 08:42:30|2146.97|2138.27|2147.79|2139.09|2147.89|2139.19|2146.83|2138.13|19
1626079360000|2021-07-12 08:42:40|2147.81|2139.11|2147.98|2139.28|2148.06|2139.36|2147.79|2139.09|23
1626079370000|2021-07-12 08:42:50|2147.97|2139.27|2148.04|2139.34|2148.08|2139.38|2147.9|2139.2|35
1626079380000|2021-07-12 08:43:00|2148.03|2139.33|2149.5|2140.8|2149.65|2140.95|2148.01|2139.31|35
1626079390000|2021-07-12 08:43:10|2149.49|2140.79|2148.69|2139.99|2149.5|2140.8|2148.69|2139.99|25
1626079400000|2021-07-12 08:43:20|2148.63|2139.93|2148.64|2139.94|2148.73|2140.03|2148.45|2139.75|30
1626079410000|2021-07-12 08:43:30|2148.66|2139.96|2148.58|2139.88|2148.68|2139.98|2148.58|2139.88|21
1626079420000|2021-07-12 08:43:40|2148.67|2139.97|2149.4|2140.7|2149.45|2140.75|2148.63|2139.93|24
1626079430000|2021-07-12 08:43:50|2149.43|2140.73|2149.61|2140.91|2149.66|2140.96|2149.43|2140.73|28
1626079440000|2021-07-12 08:44:00|2149.57|2140.87|2149.6|2140.9|2149.63|2140.93|2149.4|2140.7|24
1626079450000|2021-07-12 08:44:10|2149.61|2140.91|2149.85|2141.15|2149.93|2141.23|2149.61|2140.91|18
1626079460000|2021-07-12 08:44:20|2149.84|2141.14|2149.85|2141.15|2149.85|2141.15|2149.71|2141.01|8
1626079470000|2021-07-12 08:44:30|2149.94|2141.24|2149.9|2141.2|2149.96|2141.26|2149.9|2141.2|6
1626079480000|2021-07-12 08:44:40|2149.72|2141.02|2149.91|2141.21|2149.91|2141.21|2149.72|2141.02|11
1626079490000|2021-07-12 08:44:50|2149.83|2141.13|2149.62|2140.92|2149.92|2141.22|2149.62|2140.92|10
1626079500000|2021-07-12 08:45:00|2149.76|2141.06|2150.69|2141.99|2150.69|2141.99|2149.76|2141.06|18
1626079510000|2021-07-12 08:45:10|2150.67|2141.97|2150.68|2141.98|2150.68|2141.98|2150.54|2141.84|10
1626079520000|2021-07-12 08:45:20|2150.7|2142|2151.03|2142.33|2151.08|2142.38|2150.64|2141.94|22
1626079530000|2021-07-12 08:45:30|2151.07|2142.37|2151.43|2142.73|2151.5|2142.8|2151.07|2142.37|21
1626079540000|2021-07-12 08:45:40|2151.48|2142.78|2151.38|2142.68|2151.5|2142.8|2151.2|2142.5|19
1626079550000|2021-07-12 08:45:50|2151.36|2142.66|2151.27|2142.57|2151.36|2142.66|2151.02|2142.32|18
1626079560000|2021-07-12 08:46:00|2151.22|2142.52|2151.65|2142.95|2151.65|2142.95|2151.12|2142.42|15
1626079570000|2021-07-12 08:46:10|2151.48|2142.78|2151.63|2142.93|2151.65|2142.95|2151.43|2142.73|12
1626079580000|2021-07-12 08:46:20|2151.57|2142.87|2151.56|2142.86|2151.63|2142.93|2151.44|2142.74|10
1626079590000|2021-07-12 08:46:30|2151.6|2142.9|2151.58|2142.88|2151.61|2142.91|2151.44|2142.74|11
1626079600000|2021-07-12 08:46:40|2151.54|2142.84|2151.59|2142.89|2151.59|2142.89|2151.54|2142.84|3
1626079610000|2021-07-12 08:46:50|2151.62|2142.92|2152.1|2143.4|2152.15|2143.45|2151.6|2142.9|8
1626079620000|2021-07-12 08:47:00|2152.08|2143.38|2150.58|2141.88|2152.08|2143.38|2150.58|2141.88|15
1626079630000|2021-07-12 08:47:10|2150.57|2141.87|2150.43|2141.73|2150.57|2141.87|2150.41|2141.71|10
1626079640000|2021-07-12 08:47:20|2150.37|2141.67|2149.3|2140.6|2150.37|2141.67|2149.29|2140.59|16
1626079650000|2021-07-12 08:47:30|2149.34|2140.64|2148.71|2140.01|2149.34|2140.64|2148.65|2139.95|11
1626079660000|2021-07-12 08:47:40|2148.7|2140|2148.67|2139.97|2148.72|2140.02|2148.64|2139.94|8
1626079670000|2021-07-12 08:47:50|2148.66|2139.96|2148.68|2139.98|2148.68|2139.98|2148.66|2139.96|3
1626079680000|2021-07-12 08:48:00|2148.67|2139.97|2148.68|2139.98|2148.68|2139.98|2148.67|2139.97|2
1626079690000|2021-07-12 08:48:10|2148.66|2139.96|2148.03|2139.33|2148.66|2139.96|2148.03|2139.33|12
1626079700000|2021-07-12 08:48:20|2147.99|2139.29|2147.8|2139.1|2148.06|2139.36|2147.8|2139.1|21
1626079710000|2021-07-12 08:48:30|2147.81|2139.11|2147.8|2139.1|2147.82|2139.12|2147.8|2139.1|5
1626079720000|2021-07-12 08:48:40|2147.81|2139.11|2148.05|2139.35|2148.09|2139.39|2147.81|2139.11|19
1626079730000|2021-07-12 08:48:50|2147.87|2139.17|2147.95|2139.25|2147.95|2139.25|2147.81|2139.11|11
1626079740000|2021-07-12 08:49:00|2147.93|2139.23|2148.2|2139.5|2148.25|2139.55|2147.85|2139.15|15
1626079750000|2021-07-12 08:49:10|2148.19|2139.49|2147.91|2139.21|2148.19|2139.49|2147.91|2139.21|17
1626079760000|2021-07-12 08:49:20|2147.94|2139.24|2148.22|2139.52|2148.22|2139.52|2147.94|2139.24|20
1626079770000|2021-07-12 08:49:30|2148.21|2139.51|2148.09|2139.39|2148.24|2139.54|2147.98|2139.28|22
1626079780000|2021-07-12 08:49:40|2148.1|2139.4|2147.89|2139.19|2148.12|2139.42|2147.87|2139.17|13
1626079790000|2021-07-12 08:49:50|2147.83|2139.13|2148.05|2139.35|2148.05|2139.35|2147.83|2139.13|21
1626079800000|2021-07-12 08:50:00|2148|2139.3|2147.59|2138.89|2148.1|2139.4|2147.5|2138.8|23
1626079810000|2021-07-12 08:50:10|2147.62|2138.92|2147.51|2138.81|2147.62|2138.92|2147.42|2138.72|16
1626079820000|2021-07-12 08:50:20|2147.46|2138.76|2147.05|2138.35|2147.46|2138.76|2146.96|2138.26|19
1626079830000|2021-07-12 08:50:30|2147.06|2138.36|2147.06|2138.36|2147.08|2138.38|2147.03|2138.33|9
1626079840000|2021-07-12 08:50:40|2147.1|2138.4|2147.01|2138.31|2147.1|2138.4|2147.01|2138.31|5
1626079850000|2021-07-12 08:50:50|2147.05|2138.35|2146.97|2138.27|2147.05|2138.35|2146.93|2138.23|7
1626079860000|2021-07-12 08:51:00|2146.99|2138.29|2147.01|2138.31|2147.01|2138.31|2146.92|2138.22|7
1626079870000|2021-07-12 08:51:10|2147.02|2138.32|2147.07|2138.37|2147.2|2138.5|2147.02|2138.32|13
1626079880000|2021-07-12 08:51:20|2147.03|2138.33|2147.11|2138.41|2147.13|2138.43|2147.03|2138.33|9
1626079890000|2021-07-12 08:51:30|2147.09|2138.39|2147.15|2138.45|2147.15|2138.45|2147.05|2138.35|10
1626079900000|2021-07-12 08:51:40|2147.17|2138.47|2147.13|2138.43|2147.22|2138.52|2147.09|2138.39|13
1626079910000|2021-07-12 08:51:50|2147.1|2138.4|2146.97|2138.27|2147.16|2138.46|2146.97|2138.27|10
1626079920000|2021-07-12 08:52:00|2147.04|2138.34|2148.48|2139.78|2148.48|2139.78|2147.04|2138.34|24
1626079930000|2021-07-12 08:52:10|2148.49|2139.79|2148.6|2139.9|2148.64|2139.94|2148.42|2139.72|14
1626079940000|2021-07-12 08:52:20|2148.59|2139.89|2147.47|2138.77|2148.59|2139.89|2147.4|2138.7|27
1626079950000|2021-07-12 08:52:30|2147.51|2138.81|2147.47|2138.77|2147.53|2138.83|2147.46|2138.76|7
1626079960000|2021-07-12 08:52:40|2147.5|2138.8|2147.49|2138.79|2147.5|2138.8|2147.49|2138.79|2
1626079970000|2021-07-12 08:52:50|2147.48|2138.78|2147.78|2139.08|2147.8|2139.1|2147.48|2138.78|16
1626079980000|2021-07-12 08:53:00|2147.65|2138.95|2147.63|2138.93|2147.68|2138.98|2147.59|2138.89|18
1626079990000|2021-07-12 08:53:10|2147.61|2138.91|2147.55|2138.85|2147.64|2138.94|2147.53|2138.83|13
1626080000000|2021-07-12 08:53:20|2147.53|2138.83|2147.53|2138.83|2147.56|2138.86|2147.51|2138.81|9
1626080010000|2021-07-12 08:53:30|2147.55|2138.85|2147.45|2138.75|2147.55|2138.85|2147.45|2138.75|8
1626080020000|2021-07-12 08:53:40|2147.44|2138.74|2146.93|2138.23|2147.47|2138.77|2146.89|2138.19|19
1626080030000|2021-07-12 08:53:50|2146.91|2138.21|2146.99|2138.29|2147.05|2138.35|2146.91|2138.21|14
1626080040000|2021-07-12 08:54:00|2146.97|2138.27|2146.14|2137.44|2147|2138.3|2146.14|2137.44|23
1626080050000|2021-07-12 08:54:10|2146.23|2137.53|2145.75|2137.05|2146.23|2137.53|2145.74|2137.04|16
1626080060000|2021-07-12 08:54:20|2145.76|2137.06|2145.77|2137.07|2146.01|2137.31|2145.71|2137.01|27
1626080070000|2021-07-12 08:54:30|2145.76|2137.06|2145.72|2137.02|2145.79|2137.09|2145.62|2136.92|21
1626080080000|2021-07-12 08:54:40|2145.7|2137|2145.73|2137.03|2145.76|2137.06|2145.66|2136.96|14
1626080090000|2021-07-12 08:54:50|2145.76|2137.06|2146.15|2137.45|2146.15|2137.45|2145.5|2136.8|13
1626080100000|2021-07-12 08:55:00|2146.18|2137.48|2145.68|2136.98|2146.27|2137.57|2145.68|2136.98|23
1626080110000|2021-07-12 08:55:10|2145.64|2136.94|2145.57|2136.87|2145.75|2137.05|2145.57|2136.87|20
1626080120000|2021-07-12 08:55:20|2145.44|2136.74|2145.48|2136.78|2145.52|2136.82|2145.33|2136.63|16
1626080130000|2021-07-12 08:55:30|2145.47|2136.77|2145.54|2136.84|2145.57|2136.87|2145.47|2136.77|14
1626080140000|2021-07-12 08:55:40|2145.55|2136.85|2145.77|2137.07|2145.77|2137.07|2145.48|2136.78|15
1626080150000|2021-07-12 08:55:50|2145.9|2137.2|2146.55|2137.85|2146.55|2137.85|2145.9|2137.2|28
1626080160000|2021-07-12 08:56:00|2146.59|2137.89|2146.76|2138.06|2146.82|2138.12|2146.55|2137.85|15
1626080170000|2021-07-12 08:56:10|2146.79|2138.09|2147.86|2139.16|2147.9|2139.2|2146.79|2138.09|18
1626080180000|2021-07-12 08:56:20|2147.88|2139.18|2147.32|2138.62|2147.88|2139.18|2147.15|2138.45|30
1626080190000|2021-07-12 08:56:30|2147.13|2138.43|2147.18|2138.48|2147.27|2138.57|2147.11|2138.41|29
1626080200000|2021-07-12 08:56:40|2147.2|2138.5|2146.42|2137.72|2147.24|2138.54|2146.37|2137.67|27
1626080210000|2021-07-12 08:56:50|2146.39|2137.69|2146.5|2137.8|2146.5|2137.8|2146.39|2137.69|10
1626080220000|2021-07-12 08:57:00|2146.44|2137.74|2146.4|2137.7|2146.49|2137.79|2146.4|2137.7|7
1626080230000|2021-07-12 08:57:10|2146.58|2137.88|2146.01|2137.31|2146.58|2137.88|2146|2137.3|16
1626080240000|2021-07-12 08:57:20|2146.02|2137.32|2146.31|2137.61|2146.35|2137.65|2146.02|2137.32|11
1626080250000|2021-07-12 08:57:30|2146.26|2137.56|2145.47|2136.77|2146.42|2137.72|2145.39|2136.69|24
1626080260000|2021-07-12 08:57:40|2145.5|2136.8|2145.48|2136.78|2145.51|2136.81|2145.45|2136.75|11
1626080270000|2021-07-12 08:57:50|2145.47|2136.77|2146.03|2137.33|2146.03|2137.33|2145.47|2136.77|18
1626080280000|2021-07-12 08:58:00|2146.02|2137.32|2146.13|2137.43|2146.18|2137.48|2145.83|2137.13|21
1626080290000|2021-07-12 08:58:10|2146.12|2137.42|2145.95|2137.25|2146.12|2137.42|2145.74|2137.04|21
1626080300000|2021-07-12 08:58:20|2145.99|2137.29|2145.88|2137.18|2146.07|2137.37|2145.88|2137.18|19
1626080310000|2021-07-12 08:58:30|2145.89|2137.19|2145.77|2137.07|2145.93|2137.23|2145.77|2137.07|11
1626080320000|2021-07-12 08:58:40|2145.82|2137.12|2147.1|2138.4|2147.1|2138.4|2145.76|2137.06|24
1626080330000|2021-07-12 08:58:50|2147.11|2138.41|2147.89|2139.19|2147.89|2139.19|2147|2138.3|17
1626080340000|2021-07-12 08:59:00|2147.92|2139.22|2148.72|2140.02|2148.72|2140.02|2147.92|2139.22|23
1626080350000|2021-07-12 08:59:10|2148.73|2140.03|2148.21|2139.51|2148.77|2140.07|2148.21|2139.51|29
1626080360000|2021-07-12 08:59:20|2147.97|2139.27|2148.1|2139.4|2148.16|2139.46|2147.79|2139.09|18
1626080370000|2021-07-12 08:59:30|2148.09|2139.39|2148.05|2139.35|2148.13|2139.43|2147.99|2139.29|15
1626080380000|2021-07-12 08:59:40|2148.04|2139.34|2148.07|2139.37|2148.07|2139.37|2148.01|2139.31|8
1626080390000|2021-07-12 08:59:50|2148.04|2139.34|2148|2139.3|2148.1|2139.4|2147.91|2139.21|12
1626080400000|2021-07-12 09:00:00|2147.87|2139.17|2146.16|2137.46|2147.89|2139.19|2146.11|2137.41|30
1626080410000|2021-07-12 09:00:10|2146.18|2137.48|2145.58|2136.88|2146.18|2137.48|2145.58|2136.88|21
1626080420000|2021-07-12 09:00:20|2145.56|2136.86|2145.35|2136.65|2145.63|2136.93|2145.29|2136.59|13
1626080430000|2021-07-12 09:00:30|2145.31|2136.61|2145.27|2136.57|2145.76|2137.06|2145.1|2136.4|25
1626080440000|2021-07-12 09:00:40|2145.3|2136.6|2146.25|2137.55|2146.33|2137.63|2145.3|2136.6|24
1626080450000|2021-07-12 09:00:50|2146.24|2137.54|2146.28|2137.58|2146.28|2137.58|2146.21|2137.51|11
1626080460000|2021-07-12 09:01:00|2146.3|2137.6|2146.34|2137.64|2146.35|2137.65|2146.3|2137.6|6
1626080470000|2021-07-12 09:01:10|2146.36|2137.66|2147.37|2138.67|2147.42|2138.72|2146.35|2137.65|17
1626080480000|2021-07-12 09:01:20|2147.36|2138.66|2148.62|2139.92|2148.63|2139.93|2147.24|2138.54|26
1626080490000|2021-07-12 09:01:30|2148.63|2139.93|2148.64|2139.94|2148.81|2140.11|2148.54|2139.84|27
1626080500000|2021-07-12 09:01:40|2148.55|2139.85|2148.62|2139.92|2148.62|2139.92|2148.42|2139.72|18
1626080510000|2021-07-12 09:01:50|2148.65|2139.95|2148.45|2139.75|2148.87|2140.17|2148.42|2139.72|26
1626080520000|2021-07-12 09:02:00|2148.41|2139.71|2148.3|2139.6|2148.43|2139.73|2148.28|2139.58|19
1626080530000|2021-07-12 09:02:10|2148.34|2139.64|2148.29|2139.59|2148.45|2139.75|2148.29|2139.59|21
1626080540000|2021-07-12 09:02:20|2148.37|2139.67|2148.39|2139.69|2148.39|2139.69|2148.26|2139.56|13
1626080550000|2021-07-12 09:02:30|2148.38|2139.68|2148.58|2139.88|2148.58|2139.88|2148.3|2139.6|20
1626080560000|2021-07-12 09:02:40|2148.63|2139.93|2148.59|2139.89|2149.25|2140.55|2148.55|2139.85|26
1626080570000|2021-07-12 09:02:50|2148.6|2139.9|2148.67|2139.97|2148.73|2140.03|2148.6|2139.9|12
1626080580000|2021-07-12 09:03:00|2148.73|2140.03|2149.22|2140.52|2149.22|2140.52|2148.71|2140.01|17
1626080590000|2021-07-12 09:03:10|2149.24|2140.54|2149.96|2141.26|2149.96|2141.26|2149.24|2140.54|22
1626080600000|2021-07-12 09:03:20|2149.88|2141.18|2150.56|2141.86|2150.56|2141.86|2149.88|2141.18|24
1626080610000|2021-07-12 09:03:30|2150.54|2141.84|2150.56|2141.86|2150.56|2141.86|2150.41|2141.71|20
1626080620000|2021-07-12 09:03:40|2150.59|2141.89|2150.5|2141.8|2150.59|2141.89|2150.36|2141.66|23
1626080630000|2021-07-12 09:03:50|2150.54|2141.84|2149.79|2141.09|2150.54|2141.84|2149.79|2141.09|13
1626080640000|2021-07-12 09:04:00|2149.59|2140.89|2149.64|2140.94|2149.64|2140.94|2149.42|2140.72|14
1626080650000|2021-07-12 09:04:10|2149.89|2141.19|2150.05|2141.35|2150.05|2141.35|2149.81|2141.11|17
1626080660000|2021-07-12 09:04:20|2149.9|2141.2|2149.6|2140.9|2149.91|2141.21|2149.6|2140.9|17
1626080670000|2021-07-12 09:04:30|2149.59|2140.89|2149.71|2141.01|2149.71|2141.01|2149.59|2140.89|11
1626080680000|2021-07-12 09:04:40|2149.66|2140.96|2150.25|2141.55|2150.29|2141.59|2149.66|2140.96|12
1626080690000|2021-07-12 09:04:50|2150.24|2141.54|2150.23|2141.53|2150.26|2141.56|2150.21|2141.51|16
1626080700000|2021-07-12 09:05:00|2150.22|2141.52|2149.59|2140.89|2150.27|2141.57|2149.54|2140.84|17
1626080710000|2021-07-12 09:05:10|2149.6|2140.9|2149.51|2140.81|2149.7|2141|2149.51|2140.81|17
1626080720000|2021-07-12 09:05:20|2149.59|2140.89|2149.57|2140.87|2149.59|2140.89|2149.5|2140.8|7
1626080730000|2021-07-12 09:05:30|2149.51|2140.81|2150.1|2141.4|2150.12|2141.42|2149.42|2140.72|13
1626080740000|2021-07-12 09:05:40|2150.12|2141.42|2149.97|2141.27|2150.12|2141.42|2149.88|2141.18|15
1626080750000|2021-07-12 09:05:50|2149.96|2141.26|2150.2|2141.5|2150.2|2141.5|2149.93|2141.23|7
1626080760000|2021-07-12 09:06:00|2150.27|2141.57|2150.1|2141.4|2150.27|2141.57|2150.1|2141.4|12
1626080770000|2021-07-12 09:06:10|2150.21|2141.51|2150.25|2141.55|2150.29|2141.59|2150.21|2141.51|6
1626080780000|2021-07-12 09:06:20|2150.24|2141.54|2150.57|2141.87|2150.57|2141.87|2150.19|2141.49|8
1626080790000|2021-07-12 09:06:30|2150.62|2141.92|2150.62|2141.92|2150.62|2141.92|2150.62|2141.92|1
1626080800000|2021-07-12 09:06:40|2150.61|2141.91|2150.76|2142.06|2150.76|2142.06|2150.61|2141.91|3
1626080810000|2021-07-12 09:06:50|2150.78|2142.08|2150.8|2142.1|2150.81|2142.11|2150.73|2142.03|8
1626080820000|2021-07-12 09:07:00|2150.79|2142.09|2151.2|2142.5|2151.2|2142.5|2150.75|2142.05|20
1626080830000|2021-07-12 09:07:10|2151.22|2142.52|2151.3|2142.6|2151.53|2142.83|2151.22|2142.52|7
1626080840000|2021-07-12 09:07:20|2151.26|2142.56|2151.58|2142.88|2151.58|2142.88|2151.24|2142.54|17
1626080850000|2021-07-12 09:07:30|2151.59|2142.89|2152.44|2143.74|2152.57|2143.87|2151.59|2142.89|19
1626080860000|2021-07-12 09:07:40|2152.47|2143.77|2152.66|2143.96|2152.76|2144.06|2152.47|2143.77|18
1626080870000|2021-07-12 09:07:50|2152.75|2144.05|2152.05|2143.35|2152.75|2144.05|2152.04|2143.34|14
1626080880000|2021-07-12 09:08:00|2152|2143.3|2152.18|2143.48|2152.18|2143.48|2151.99|2143.29|12
1626080890000|2021-07-12 09:08:10|2152.14|2143.44|2151.33|2142.63|2152.14|2143.44|2151.33|2142.63|12
1626080900000|2021-07-12 09:08:20|2151.29|2142.59|2150.35|2141.65|2151.29|2142.59|2150.35|2141.65|18
1626080910000|2021-07-12 09:08:30|2150.36|2141.66|2150.35|2141.65|2150.51|2141.81|2150.32|2141.62|9
1626080920000|2021-07-12 09:08:40|2150.31|2141.61|2149.97|2141.27|2150.31|2141.61|2149.93|2141.23|15
1626080930000|2021-07-12 09:08:50|2149.98|2141.28|2149.95|2141.25|2149.98|2141.28|2149.95|2141.25|4
1626080940000|2021-07-12 09:09:00|2149.96|2141.26|2148.98|2140.28|2149.96|2141.26|2148.9|2140.2|23
1626080950000|2021-07-12 09:09:10|2148.97|2140.27|2148.83|2140.13|2148.97|2140.27|2148.82|2140.12|7
1626080960000|2021-07-12 09:09:20|2148.87|2140.17|2148.83|2140.13|2148.87|2140.17|2148.81|2140.11|9
1626080970000|2021-07-12 09:09:30|2148.76|2140.06|2148.74|2140.04|2148.76|2140.06|2148.72|2140.02|3
1626080980000|2021-07-12 09:09:40|2148.75|2140.05|2148.67|2139.97|2148.75|2140.05|2148.46|2139.76|9
1626080990000|2021-07-12 09:09:50|2148.7|2140|2149.04|2140.34|2149.07|2140.37|2148.7|2140|15
1626081000000|2021-07-12 09:10:00|2149.06|2140.36|2149.4|2140.7|2149.47|2140.77|2148.94|2140.24|13
1626081010000|2021-07-12 09:10:10|2149.41|2140.71|2149.71|2141.01|2149.84|2141.14|2149.41|2140.71|14
1626081020000|2021-07-12 09:10:20|2149.73|2141.03|2150.18|2141.48|2150.19|2141.49|2149.73|2141.03|14
1626081030000|2021-07-12 09:10:30|2150.17|2141.47|2150.39|2141.69|2150.42|2141.72|2150.17|2141.47|9
1626081040000|2021-07-12 09:10:40|2150.38|2141.68|2149.58|2140.88|2150.38|2141.68|2149.57|2140.87|18
1626081050000|2021-07-12 09:10:50|2149.59|2140.89|2149.31|2140.61|2149.59|2140.89|2149.28|2140.58|12
1626081060000|2021-07-12 09:11:00|2149.3|2140.6|2148.83|2140.13|2149.35|2140.65|2148.83|2140.13|8
1626081070000|2021-07-12 09:11:10|2148.82|2140.12|2148.4|2139.7|2148.82|2140.12|2148.39|2139.69|11
1626081080000|2021-07-12 09:11:20|2148.37|2139.67|2148.03|2139.33|2148.37|2139.67|2148.03|2139.33|6
1626081090000|2021-07-12 09:11:30|2148.04|2139.34|2147.54|2138.84|2148.04|2139.34|2147.54|2138.84|13
1626081100000|2021-07-12 09:11:40|2147.37|2138.67|2147.12|2138.42|2147.37|2138.67|2147.12|2138.42|8
1626081110000|2021-07-12 09:11:50|2147.16|2138.46|2147|2138.3|2147.16|2138.46|2146.94|2138.24|4
1626081120000|2021-07-12 09:12:00|2146.78|2138.08|2146.73|2138.03|2146.79|2138.09|2146.73|2138.03|7
1626081130000|2021-07-12 09:12:10|2146.78|2138.08|2147.4|2138.7|2147.41|2138.71|2146.78|2138.08|15
1626081140000|2021-07-12 09:12:20|2147.39|2138.69|2147.53|2138.83|2147.55|2138.85|2147.39|2138.69|13
1626081150000|2021-07-12 09:12:30|2147.54|2138.84|2147.5|2138.8|2147.56|2138.86|2147.45|2138.75|13
1626081160000|2021-07-12 09:12:40|2147.52|2138.82|2147.51|2138.81|2147.54|2138.84|2147.42|2138.72|10
1626081170000|2021-07-12 09:12:50|2147.53|2138.83|2147.29|2138.59|2147.53|2138.83|2147.17|2138.47|19
1626081180000|2021-07-12 09:13:00|2147.26|2138.56|2148.04|2139.34|2148.04|2139.34|2147.26|2138.56|14
1626081190000|2021-07-12 09:13:10|2148|2139.3|2148.08|2139.38|2148.17|2139.47|2147.93|2139.23|14
1626081200000|2021-07-12 09:13:20|2148.17|2139.47|2148.01|2139.31|2148.17|2139.47|2148|2139.3|18
1626081210000|2021-07-12 09:13:30|2148.09|2139.39|2148.05|2139.35|2148.19|2139.49|2148.01|2139.31|15
1626081220000|2021-07-12 09:13:40|2147.96|2139.26|2146.95|2138.25|2147.96|2139.26|2146.95|2138.25|22
1626081230000|2021-07-12 09:13:50|2146.91|2138.21|2146.17|2137.47|2146.91|2138.21|2146.17|2137.47|19
1626081240000|2021-07-12 09:14:00|2146.18|2137.48|2145.43|2136.73|2146.2|2137.5|2145.43|2136.73|17
1626081250000|2021-07-12 09:14:10|2145.44|2136.74|2145.3|2136.6|2145.44|2136.74|2145.3|2136.6|8
1626081260000|2021-07-12 09:14:20|2145.31|2136.61|2145.22|2136.52|2145.31|2136.61|2145.22|2136.52|6
1626081270000|2021-07-12 09:14:30|2145.24|2136.54|2145.29|2136.59|2145.57|2136.87|2144.92|2136.22|14
1626081280000|2021-07-12 09:14:40|2145.17|2136.47|2144.78|2136.08|2145.24|2136.54|2144.78|2136.08|11
1626081290000|2021-07-12 09:14:50|2144.68|2135.98|2145.56|2136.86|2145.56|2136.86|2144.68|2135.98|13
1626081300000|2021-07-12 09:15:00|2145.58|2136.88|2145.14|2136.44|2145.62|2136.92|2145.1|2136.4|19
1626081310000|2021-07-12 09:15:10|2145.07|2136.37|2145.13|2136.43|2145.13|2136.43|2145.07|2136.37|6
1626081320000|2021-07-12 09:15:20|2145.17|2136.47|2144.78|2136.08|2145.17|2136.47|2144.74|2136.04|12
1626081330000|2021-07-12 09:15:30|2144.76|2136.06|2144.82|2136.12|2144.92|2136.22|2144.76|2136.06|15
1626081340000|2021-07-12 09:15:40|2144.8|2136.1|2145.05|2136.35|2145.08|2136.38|2144.79|2136.09|13
1626081350000|2021-07-12 09:15:50|2145.12|2136.42|2145.14|2136.44|2145.39|2136.69|2145.12|2136.42|12
1626081360000|2021-07-12 09:16:00|2145.12|2136.42|2145.13|2136.43|2145.53|2136.83|2145.07|2136.37|22
1626081370000|2021-07-12 09:16:10|2145.12|2136.42|2145.02|2136.32|2145.14|2136.44|2145|2136.3|4
1626081380000|2021-07-12 09:16:20|2145.04|2136.34|2145|2136.3|2145.04|2136.34|2144.88|2136.18|17
1626081390000|2021-07-12 09:16:30|2144.96|2136.26|2144.93|2136.23|2144.96|2136.26|2144.92|2136.22|4
1626081400000|2021-07-12 09:16:40|2144.91|2136.21|2144.92|2136.22|2144.92|2136.22|2144.91|2136.21|2
1626081410000|2021-07-12 09:16:50|2144.91|2136.21|2145.51|2136.81|2145.68|2136.98|2144.91|2136.21|12
1626081420000|2021-07-12 09:17:00|2145.49|2136.79|2145.29|2136.59|2145.49|2136.79|2145.29|2136.59|7
1626081430000|2021-07-12 09:17:10|2145.31|2136.61|2145.16|2136.46|2145.31|2136.61|2145.16|2136.46|8
1626081440000|2021-07-12 09:17:20|2145.2|2136.5|2145.18|2136.48|2145.2|2136.5|2145.18|2136.48|3
1626081450000|2021-07-12 09:17:30|2145.17|2136.47|2144.6|2135.9|2145.17|2136.47|2144.57|2135.87|14
1626081460000|2021-07-12 09:17:40|2144.57|2135.87|2144.56|2135.86|2144.63|2135.93|2144.43|2135.73|10
1626081470000|2021-07-12 09:17:50|2144.69|2135.99|2143.18|2134.48|2144.75|2136.05|2143.01|2134.31|23
1626081480000|2021-07-12 09:18:00|2142.66|2133.96|2141.24|2132.54|2142.66|2133.96|2140.79|2132.09|38
1626081490000|2021-07-12 09:18:10|2141.25|2132.55|2142.61|2133.91|2142.61|2133.91|2141.25|2132.55|28
1626081500000|2021-07-12 09:18:20|2142.56|2133.86|2142.51|2133.81|2142.56|2133.86|2142.34|2133.64|14
1626081510000|2021-07-12 09:18:30|2142.49|2133.79|2142.16|2133.46|2142.52|2133.82|2142.15|2133.45|25
1626081520000|2021-07-12 09:18:40|2142.17|2133.47|2142.63|2133.93|2142.63|2133.93|2141.83|2133.13|29
1626081530000|2021-07-12 09:18:50|2142.68|2133.98|2143.13|2134.43|2143.13|2134.43|2142.68|2133.98|21
1626081540000|2021-07-12 09:19:00|2143.16|2134.46|2142.99|2134.29|2143.24|2134.54|2142.95|2134.25|28
1626081550000|2021-07-12 09:19:10|2142.98|2134.28|2142.89|2134.19|2143.07|2134.37|2142.76|2134.06|18
1626081560000|2021-07-12 09:19:20|2142.88|2134.18|2144.3|2135.6|2144.3|2135.6|2142.88|2134.18|21
1626081570000|2021-07-12 09:19:30|2144.35|2135.65|2144.51|2135.81|2144.51|2135.81|2144.32|2135.62|9
1626081580000|2021-07-12 09:19:40|2144.49|2135.79|2145.13|2136.43|2145.15|2136.45|2144.49|2135.79|15
1626081590000|2021-07-12 09:19:50|2145.12|2136.42|2145.17|2136.47|2145.18|2136.48|2145.11|2136.41|12
1626081600000|2021-07-12 09:20:00|2145.13|2136.43|2144.27|2135.57|2145.2|2136.5|2144.22|2135.52|28
1626081610000|2021-07-12 09:20:10|2144.3|2135.6|2144.09|2135.39|2144.42|2135.72|2144.07|2135.37|14
1626081620000|2021-07-12 09:20:20|2144.03|2135.33|2143.83|2135.13|2144.08|2135.38|2143.82|2135.12|17
1626081630000|2021-07-12 09:20:30|2143.84|2135.14|2144.55|2135.85|2144.55|2135.85|2143.84|2135.14|19
1626081640000|2021-07-12 09:20:40|2144.45|2135.75|2143.66|2134.96|2144.45|2135.75|2143.66|2134.96|16
1626081650000|2021-07-12 09:20:50|2143.55|2134.85|2143.05|2134.35|2143.72|2135.02|2142.99|2134.29|21
1626081660000|2021-07-12 09:21:00|2143.01|2134.31|2143.04|2134.34|2143.18|2134.48|2143|2134.3|14
1626081670000|2021-07-12 09:21:10|2142.97|2134.27|2142.91|2134.21|2143.04|2134.34|2142.9|2134.2|20
1626081680000|2021-07-12 09:21:20|2142.94|2134.24|2143|2134.3|2143.04|2134.34|2142.92|2134.22|20
1626081690000|2021-07-12 09:21:30|2143.01|2134.31|2143.13|2134.43|2143.16|2134.46|2142.97|2134.27|9
1626081700000|2021-07-12 09:21:40|2143.16|2134.46|2142.95|2134.25|2143.16|2134.46|2142.95|2134.25|9
1626081710000|2021-07-12 09:21:50|2142.89|2134.19|2142.94|2134.24|2142.95|2134.25|2142.88|2134.18|8
1626081720000|2021-07-12 09:22:00|2142.96|2134.26|2143.03|2134.33|2143.03|2134.33|2142.95|2134.25|6
1626081730000|2021-07-12 09:22:10|2143.04|2134.34|2142.99|2134.29|2143.04|2134.34|2142.99|2134.29|13
1626081740000|2021-07-12 09:22:20|2143.02|2134.32|2142.9|2134.2|2143.03|2134.33|2142.9|2134.2|6
1626081750000|2021-07-12 09:22:30|2142.86|2134.16|2141.93|2133.23|2142.91|2134.21|2141.93|2133.23|26
1626081760000|2021-07-12 09:22:40|2141.87|2133.17|2141.52|2132.82|2141.91|2133.21|2141.42|2132.72|29
1626081770000|2021-07-12 09:22:50|2141.53|2132.83|2141.05|2132.35|2141.53|2132.83|2140.75|2132.05|23
1626081780000|2021-07-12 09:23:00|2141.04|2132.34|2140.75|2132.05|2141.04|2132.34|2140.61|2131.91|28
1626081790000|2021-07-12 09:23:10|2140.73|2132.03|2140.2|2131.5|2140.75|2132.05|2140.19|2131.49|23
1626081800000|2021-07-12 09:23:20|2140.21|2131.51|2140.14|2131.44|2140.51|2131.81|2140.14|2131.44|32
1626081810000|2021-07-12 09:23:30|2140.13|2131.43|2140.42|2131.72|2140.46|2131.76|2140.08|2131.38|27
1626081820000|2021-07-12 09:23:40|2140.37|2131.67|2140.09|2131.39|2140.37|2131.67|2140.03|2131.33|28
1626081830000|2021-07-12 09:23:50|2140.1|2131.4|2139.81|2131.11|2140.11|2131.41|2139.8|2131.1|22
1626081840000|2021-07-12 09:24:00|2139.79|2131.09|2139.63|2130.93|2139.81|2131.11|2139.41|2130.71|25
1626081850000|2021-07-12 09:24:10|2139.53|2130.83|2139.56|2130.86|2139.65|2130.95|2139.5|2130.8|22
1626081860000|2021-07-12 09:24:20|2139.54|2130.84|2138.89|2130.19|2139.54|2130.84|2138.89|2130.19|30
1626081870000|2021-07-12 09:24:30|2138.92|2130.22|2138.83|2130.13|2139|2130.3|2138.76|2130.06|21
1626081880000|2021-07-12 09:24:40|2138.86|2130.16|2138.81|2130.11|2139.04|2130.34|2138.81|2130.11|18
1626081890000|2021-07-12 09:24:50|2138.79|2130.09|2138.82|2130.12|2138.83|2130.13|2138.78|2130.08|19
1626081900000|2021-07-12 09:25:00|2138.81|2130.11|2139.39|2130.69|2139.39|2130.69|2138.79|2130.09|16
1626081910000|2021-07-12 09:25:10|2139.4|2130.7|2140.42|2131.72|2140.46|2131.76|2139.28|2130.58|23
1626081920000|2021-07-12 09:25:20|2140.44|2131.74|2140.63|2131.93|2140.64|2131.94|2140.42|2131.72|27
1626081930000|2021-07-12 09:25:30|2140.64|2131.94|2140.17|2131.47|2140.64|2131.94|2140.07|2131.37|23
1626081940000|2021-07-12 09:25:40|2140.19|2131.49|2140.19|2131.49|2140.24|2131.54|2140.14|2131.44|24
1626081950000|2021-07-12 09:25:50|2140.2|2131.5|2140.49|2131.79|2140.49|2131.79|2140.04|2131.34|16
1626081960000|2021-07-12 09:26:00|2140.48|2131.78|2140.5|2131.8|2140.51|2131.81|2140.48|2131.78|7
1626081970000|2021-07-12 09:26:10|2140.51|2131.81|2140.48|2131.78|2140.54|2131.84|2140.47|2131.77|11
1626081980000|2021-07-12 09:26:20|2140.45|2131.75|2140.17|2131.47|2140.45|2131.75|2140.09|2131.39|19
1626081990000|2021-07-12 09:26:30|2140.2|2131.5|2140.23|2131.53|2140.23|2131.53|2140.14|2131.44|16
1626082000000|2021-07-12 09:26:40|2140.24|2131.54|2140.13|2131.43|2140.24|2131.54|2140.13|2131.43|10
1626082010000|2021-07-12 09:26:50|2140.11|2131.41|2139.02|2130.32|2140.11|2131.41|2138.99|2130.29|25
1626082020000|2021-07-12 09:27:00|2139.03|2130.33|2137.74|2129.04|2139.14|2130.44|2137.73|2129.03|21
1626082030000|2021-07-12 09:27:10|2137.77|2129.07|2137.94|2129.24|2138.06|2129.36|2137.77|2129.07|25
1626082040000|2021-07-12 09:27:20|2137.74|2129.04|2136.91|2128.21|2137.8|2129.1|2136.87|2128.17|32
1626082050000|2021-07-12 09:27:30|2136.93|2128.23|2136.6|2127.9|2136.93|2128.23|2136.51|2127.81|23
1626082060000|2021-07-12 09:27:40|2136.61|2127.91|2137.71|2129.01|2137.9|2129.2|2136.59|2127.89|30
1626082070000|2021-07-12 09:27:50|2137.73|2129.03|2137.49|2128.79|2137.81|2129.11|2137.19|2128.49|36
1626082080000|2021-07-12 09:28:00|2137.42|2128.72|2137.67|2128.97|2137.67|2128.97|2137.07|2128.37|36
1626082090000|2021-07-12 09:28:10|2137.68|2128.98|2137.98|2129.28|2138.08|2129.38|2137.68|2128.98|24
1626082100000|2021-07-12 09:28:20|2138|2129.3|2138.22|2129.52|2138.27|2129.57|2137.98|2129.28|23
1626082110000|2021-07-12 09:28:30|2138.25|2129.55|2138.81|2130.11|2138.95|2130.25|2138.25|2129.55|25
1626082120000|2021-07-12 09:28:40|2138.84|2130.14|2138.77|2130.07|2138.87|2130.17|2138.72|2130.02|10
1626082130000|2021-07-12 09:28:50|2138.78|2130.08|2138.82|2130.12|2138.84|2130.14|2138.74|2130.04|17
1626082140000|2021-07-12 09:29:00|2138.93|2130.23|2138.59|2129.89|2138.93|2130.23|2138.59|2129.89|11
1626082150000|2021-07-12 09:29:10|2138.6|2129.9|2138.6|2129.9|2138.71|2130.01|2138.54|2129.84|11
1626082160000|2021-07-12 09:29:20|2138.66|2129.96|2138.68|2129.98|2138.68|2129.98|2138.66|2129.96|2
1626082170000|2021-07-12 09:29:30|2138.66|2129.96|2139.17|2130.47|2139.25|2130.55|2138.66|2129.96|16
1626082180000|2021-07-12 09:29:40|2139.18|2130.48|2139.04|2130.34|2139.18|2130.48|2138.98|2130.28|14
1626082190000|2021-07-12 09:29:50|2139.02|2130.32|2139.56|2130.86|2139.56|2130.86|2138.96|2130.26|15
1626082200000|2021-07-12 09:30:00|2139.59|2130.89|2139.56|2130.86|2139.64|2130.94|2139.54|2130.84|17
1626082210000|2021-07-12 09:30:10|2139.58|2130.88|2139.6|2130.9|2139.6|2130.9|2139.54|2130.84|5
1626082220000|2021-07-12 09:30:20|2139.61|2130.91|2139.71|2131.01|2139.71|2131.01|2139.57|2130.87|10
1626082230000|2021-07-12 09:30:30|2139.72|2131.02|2139.93|2131.23|2139.98|2131.28|2139.72|2131.02|17
1626082240000|2021-07-12 09:30:40|2139.95|2131.25|2140.01|2131.31|2140.03|2131.33|2139.95|2131.25|9
1626082250000|2021-07-12 09:30:50|2140.15|2131.45|2140.22|2131.52|2140.22|2131.52|2140.15|2131.45|5
1626082260000|2021-07-12 09:31:00|2140.28|2131.58|2140.88|2132.18|2140.9|2132.2|2140.24|2131.54|22
1626082270000|2021-07-12 09:31:10|2140.92|2132.22|2141.13|2132.43|2141.13|2132.43|2140.92|2132.22|14
1626082280000|2021-07-12 09:31:20|2141.17|2132.47|2141.44|2132.74|2141.63|2132.93|2141.1|2132.4|12
1626082290000|2021-07-12 09:31:30|2141.5|2132.8|2141.54|2132.84|2141.54|2132.84|2141.44|2132.74|9
1626082300000|2021-07-12 09:31:40|2141.7|2133|2141.57|2132.87|2141.7|2133|2141.52|2132.82|7
1626082310000|2021-07-12 09:31:50|2141.6|2132.9|2141.33|2132.63|2141.7|2133|2140.98|2132.28|17
1626082320000|2021-07-12 09:32:00|2141.37|2132.67|2141.26|2132.56|2141.37|2132.67|2141.26|2132.56|9
1626082330000|2021-07-12 09:32:10|2141.23|2132.53|2141.28|2132.58|2141.38|2132.68|2141.23|2132.53|12
1626082340000|2021-07-12 09:32:20|2141.08|2132.38|2140.98|2132.28|2141.08|2132.38|2140.98|2132.28|3
1626082350000|2021-07-12 09:32:30|2140.96|2132.26|2138.99|2130.29|2140.96|2132.26|2138.75|2130.05|25
1626082360000|2021-07-12 09:32:40|2138.78|2130.08|2138.97|2130.27|2139.08|2130.38|2138.78|2130.08|24
1626082370000|2021-07-12 09:32:50|2138.92|2130.22|2139.56|2130.86|2139.94|2131.24|2138.92|2130.22|19
1626082380000|2021-07-12 09:33:00|2139.62|2130.92|2140.03|2131.33|2140.08|2131.38|2139.5|2130.8|11
1626082390000|2021-07-12 09:33:10|2140.02|2131.32|2140.06|2131.36|2140.17|2131.47|2140.02|2131.32|7
1626082400000|2021-07-12 09:33:20|2140.03|2131.33|2140.03|2131.33|2140.16|2131.46|2140.03|2131.33|5
1626082410000|2021-07-12 09:33:30|2140.05|2131.35|2140.05|2131.35|2140.05|2131.35|2140.05|2131.35|1
1626082420000|2021-07-12 09:33:40|2140.17|2131.47|2140.17|2131.47|2140.17|2131.47|2140.17|2131.47|1
1626082430000|2021-07-12 09:33:50|2140.74|2132.04|2141.21|2132.51|2141.34|2132.64|2140.74|2132.04|18
1626082440000|2021-07-12 09:34:00|2141.28|2132.58|2141.27|2132.57|2141.49|2132.79|2141.1|2132.4|10
1626082450000|2021-07-12 09:34:10|2141.25|2132.55|2141.87|2133.17|2141.87|2133.17|2141.25|2132.55|15
1626082460000|2021-07-12 09:34:20|2141.88|2133.18|2141.77|2133.07|2141.88|2133.18|2141.77|2133.07|2
1626082470000|2021-07-12 09:34:30|2141.85|2133.15|2141.91|2133.21|2141.91|2133.21|2141.69|2132.99|10
1626082480000|2021-07-12 09:34:40|2141.92|2133.22|2141.75|2133.05|2141.92|2133.22|2141.73|2133.03|12
1626082490000|2021-07-12 09:34:50|2141.78|2133.08|2141.8|2133.1|2141.86|2133.16|2141.73|2133.03|9
1626082500000|2021-07-12 09:35:00|2141.79|2133.09|2140.93|2132.23|2141.79|2133.09|2140.7|2132|21
1626082510000|2021-07-12 09:35:10|2140.66|2131.96|2141.56|2132.86|2141.58|2132.88|2140.53|2131.83|30
1626082520000|2021-07-12 09:35:20|2141.42|2132.72|2141.8|2133.1|2141.85|2133.15|2141.42|2132.72|4
1626082530000|2021-07-12 09:35:30|2141.72|2133.02|2141.72|2133.02|2141.79|2133.09|2141.65|2132.95|9
1626082540000|2021-07-12 09:35:40|2141.71|2133.01|2141.71|2133.01|2141.77|2133.07|2141.52|2132.82|29
1626082550000|2021-07-12 09:35:50|2141.69|2132.99|2141.68|2132.98|2141.69|2132.99|2141.61|2132.91|5
1626082560000|2021-07-12 09:36:00|2141.66|2132.96|2141.59|2132.89|2141.7|2133|2141.59|2132.89|7
1626082570000|2021-07-12 09:36:10|2141.6|2132.9|2141.82|2133.12|2141.82|2133.12|2141.59|2132.89|14
1626082580000|2021-07-12 09:36:20|2141.74|2133.04|2141.69|2132.99|2141.74|2133.04|2141.56|2132.86|21
1626082590000|2021-07-12 09:36:30|2141.65|2132.95|2141.69|2132.99|2141.69|2132.99|2141.63|2132.93|15
1626082600000|2021-07-12 09:36:40|2141.71|2133.01|2141.66|2132.96|2141.73|2133.03|2141.66|2132.96|8
1626082610000|2021-07-12 09:36:50|2141.65|2132.95|2141.61|2132.91|2141.71|2133.01|2141.32|2132.62|18
1626082620000|2021-07-12 09:37:00|2141.64|2132.94|2141.35|2132.65|2141.68|2132.98|2141.32|2132.62|9
1626082630000|2021-07-12 09:37:10|2141.52|2132.82|2141.49|2132.79|2141.58|2132.88|2141.37|2132.67|6
1626082640000|2021-07-12 09:37:20|2141.41|2132.71|2141.35|2132.65|2141.41|2132.71|2141.35|2132.65|3
1626082650000|2021-07-12 09:37:30|2141.34|2132.64|2141.41|2132.71|2141.47|2132.77|2141.31|2132.61|4
1626082660000|2021-07-12 09:37:40|2141.36|2132.66|2141.78|2133.08|2141.98|2133.28|2141.36|2132.66|17
1626082670000|2021-07-12 09:37:50|2141.77|2133.07|2141|2132.3|2141.77|2133.07|2141|2132.3|13
1626082680000|2021-07-12 09:38:00|2140.97|2132.27|2140.73|2132.03|2141.1|2132.4|2140.73|2132.03|17
1626082690000|2021-07-12 09:38:10|2140.72|2132.02|2140.15|2131.45|2140.72|2132.02|2140|2131.3|15
1626082700000|2021-07-12 09:38:20|2140.08|2131.38|2140.27|2131.57|2140.27|2131.57|2140.04|2131.34|15
1626082710000|2021-07-12 09:38:30|2140.36|2131.66|2140.12|2131.42|2140.59|2131.89|2140.05|2131.35|23
1626082720000|2021-07-12 09:38:40|2140.17|2131.47|2140.08|2131.38|2140.21|2131.51|2140.05|2131.35|10
1626082730000|2021-07-12 09:38:50|2140.07|2131.37|2140.11|2131.41|2140.11|2131.41|2140.07|2131.37|2
1626082740000|2021-07-12 09:39:00|2140.09|2131.39|2140.26|2131.56|2140.31|2131.61|2140.09|2131.39|6
1626082750000|2021-07-12 09:39:10|2140.29|2131.59|2140.23|2131.53|2140.29|2131.59|2140.15|2131.45|9
1626082760000|2021-07-12 09:39:20|2140.24|2131.54|2140.29|2131.59|2140.29|2131.59|2140.11|2131.41|17
1626082770000|2021-07-12 09:39:30|2140.27|2131.57|2140.3|2131.6|2140.31|2131.61|2140.18|2131.48|10
1626082780000|2021-07-12 09:39:40|2140.29|2131.59|2140.18|2131.48|2140.5|2131.8|2140.18|2131.48|20
1626082790000|2021-07-12 09:39:50|2140.19|2131.49|2139.92|2131.22|2140.19|2131.49|2139.88|2131.18|20
1626082800000|2021-07-12 09:40:00|2139.96|2131.26|2138.6|2129.9|2139.98|2131.28|2138.6|2129.9|19
1626082810000|2021-07-12 09:40:10|2138.61|2129.91|2138.55|2129.85|2138.63|2129.93|2138.54|2129.84|9
1626082820000|2021-07-12 09:40:20|2138.57|2129.87|2138.46|2129.76|2138.6|2129.9|2138.45|2129.75|14
1626082830000|2021-07-12 09:40:30|2138.38|2129.68|2138.7|2130|2138.7|2130|2138.27|2129.57|18
1626082840000|2021-07-12 09:40:40|2138.68|2129.98|2139.13|2130.43|2139.38|2130.68|2138.64|2129.94|23
1626082850000|2021-07-12 09:40:50|2139.12|2130.42|2139.22|2130.52|2139.22|2130.52|2138.64|2129.94|33
1626082860000|2021-07-12 09:41:00|2139.15|2130.45|2139.26|2130.56|2139.26|2130.56|2139.15|2130.45|9
1626082870000|2021-07-12 09:41:10|2139.28|2130.58|2139.6|2130.9|2139.6|2130.9|2139.21|2130.51|11
1626082880000|2021-07-12 09:41:20|2139.57|2130.87|2139.95|2131.25|2140.05|2131.35|2139.57|2130.87|13
1626082890000|2021-07-12 09:41:30|2140.05|2131.35|2140.43|2131.73|2140.43|2131.73|2140.05|2131.35|4
1626082900000|2021-07-12 09:41:40|2140.45|2131.75|2140.61|2131.91|2140.61|2131.91|2140.45|2131.75|4
1626082910000|2021-07-12 09:41:50|2140.63|2131.93|2141.18|2132.48|2141.18|2132.48|2140.63|2131.93|9
1626082920000|2021-07-12 09:42:00|2141.14|2132.44|2141.16|2132.46|2141.26|2132.56|2141.14|2132.44|15
1626082930000|2021-07-12 09:42:10|2141.18|2132.48|2141.35|2132.65|2141.63|2132.93|2141.18|2132.48|26
1626082940000|2021-07-12 09:42:20|2141.37|2132.67|2141.61|2132.91|2141.66|2132.96|2141.37|2132.67|23
1626082950000|2021-07-12 09:42:30|2141.63|2132.93|2142.18|2133.48|2142.18|2133.48|2141.63|2132.93|19
1626082960000|2021-07-12 09:42:40|2142.2|2133.5|2142.15|2133.45|2142.2|2133.5|2142.03|2133.33|11
1626082970000|2021-07-12 09:42:50|2142.09|2133.39|2142.35|2133.65|2142.51|2133.81|2142.09|2133.39|8
1626082980000|2021-07-12 09:43:00|2142.32|2133.62|2141.2|2132.5|2142.47|2133.77|2141.01|2132.31|29
1626082990000|2021-07-12 09:43:10|2141.16|2132.46|2141.21|2132.51|2141.26|2132.56|2141.14|2132.44|14
1626083000000|2021-07-12 09:43:20|2141.24|2132.54|2141.91|2133.21|2141.92|2133.22|2141.24|2132.54|22
1626083010000|2021-07-12 09:43:30|2141.9|2133.2|2141.95|2133.25|2142.03|2133.33|2141.87|2133.17|11
1626083020000|2021-07-12 09:43:40|2141.96|2133.26|2142.03|2133.33|2142.08|2133.38|2141.96|2133.26|9
1626083030000|2021-07-12 09:43:50|2142.05|2133.35|2141.69|2132.99|2142.1|2133.4|2141.64|2132.94|12
1626083040000|2021-07-12 09:44:00|2141.7|2133|2141.72|2133.02|2141.72|2133.02|2141.68|2132.98|9
1626083050000|2021-07-12 09:44:10|2141.7|2133|2141.34|2132.64|2141.7|2133|2141.21|2132.51|19
1626083060000|2021-07-12 09:44:20|2141.32|2132.62|2142.37|2133.67|2142.37|2133.67|2141.03|2132.33|14
1626083070000|2021-07-12 09:44:30|2142.38|2133.68|2142.45|2133.75|2142.45|2133.75|2142.27|2133.57|20
1626083080000|2021-07-12 09:44:40|2142.46|2133.76|2142.56|2133.86|2142.59|2133.89|2142.37|2133.67|18
1626083090000|2021-07-12 09:44:50|2142.55|2133.85|2142.82|2134.12|2142.84|2134.14|2142.48|2133.78|20
1626083100000|2021-07-12 09:45:00|2142.8|2134.1|2142.59|2133.89|2142.82|2134.12|2142.53|2133.83|18
1626083110000|2021-07-12 09:45:10|2142.62|2133.92|2143.47|2134.77|2143.47|2134.77|2142.59|2133.89|21
1626083120000|2021-07-12 09:45:20|2143.43|2134.73|2143.6|2134.9|2143.6|2134.9|2143.18|2134.48|11
1626083130000|2021-07-12 09:45:30|2143.58|2134.88|2144.11|2135.41|2144.14|2135.44|2143.58|2134.88|21
1626083140000|2021-07-12 09:45:40|2144.19|2135.49|2144.16|2135.46|2144.19|2135.49|2143.96|2135.26|7
1626083150000|2021-07-12 09:45:50|2144.24|2135.54|2144.09|2135.39|2144.26|2135.56|2143.99|2135.29|16
1626083160000|2021-07-12 09:46:00|2143.99|2135.29|2143.13|2134.43|2144.12|2135.42|2143.03|2134.33|30
1626083170000|2021-07-12 09:46:10|2143.1|2134.4|2143.84|2135.14|2143.84|2135.14|2143.05|2134.35|29
1626083180000|2021-07-12 09:46:20|2143.86|2135.16|2143.8|2135.1|2143.88|2135.18|2143.72|2135.02|14
1626083190000|2021-07-12 09:46:30|2143.76|2135.06|2143.75|2135.05|2143.81|2135.11|2143.68|2134.98|6
1626083200000|2021-07-12 09:46:40|2143.76|2135.06|2143.83|2135.13|2143.84|2135.14|2143.76|2135.06|7
1626083210000|2021-07-12 09:46:50|2143.84|2135.14|2143.91|2135.21|2143.92|2135.22|2143.79|2135.09|9
1626083220000|2021-07-12 09:47:00|2143.92|2135.22|2143.92|2135.22|2143.92|2135.22|2143.89|2135.19|8
1626083230000|2021-07-12 09:47:10|2143.91|2135.21|2143.81|2135.11|2143.91|2135.21|2143.75|2135.05|3
1626083240000|2021-07-12 09:47:20|2143.83|2135.13|2143.84|2135.14|2143.88|2135.18|2143.78|2135.08|11
1626083250000|2021-07-12 09:47:30|2143.82|2135.12|2143.82|2135.12|2143.82|2135.12|2143.82|2135.12|1
1626083260000|2021-07-12 09:47:40|2143.8|2135.1|2143.92|2135.22|2143.92|2135.22|2143.8|2135.1|2
1626083270000|2021-07-12 09:47:50|2144.07|2135.37|2144.1|2135.4|2144.18|2135.48|2143.85|2135.15|16
1626083280000|2021-07-12 09:48:00|2144.06|2135.36|2144.1|2135.4|2144.1|2135.4|2144.06|2135.36|7
1626083290000|2021-07-12 09:48:10|2144.17|2135.47|2144.2|2135.5|2144.2|2135.5|2144.08|2135.38|10
1626083300000|2021-07-12 09:48:20|2144.14|2135.44|2144.2|2135.5|2144.24|2135.54|2144.11|2135.41|11
1626083310000|2021-07-12 09:48:30|2144.23|2135.53|2143.64|2134.94|2144.23|2135.53|2143.55|2134.85|23
1626083320000|2021-07-12 09:48:40|2143.65|2134.95|2143.72|2135.02|2143.72|2135.02|2143.65|2134.95|9
1626083330000|2021-07-12 09:48:50|2143.74|2135.04|2143.83|2135.13|2143.85|2135.15|2143.74|2135.04|7
1626083340000|2021-07-12 09:49:00|2143.84|2135.14|2143.81|2135.11|2143.84|2135.14|2143.81|2135.11|7
1626083350000|2021-07-12 09:49:10|2143.82|2135.12|2143.89|2135.19|2143.89|2135.19|2143.74|2135.04|6
1626083360000|2021-07-12 09:49:20|2143.83|2135.13|2143.74|2135.04|2143.84|2135.14|2143.73|2135.03|11
1626083370000|2021-07-12 09:49:30|2143.73|2135.03|2142.97|2134.27|2143.73|2135.03|2142.9|2134.2|18
1626083380000|2021-07-12 09:49:40|2142.94|2134.24|2142.78|2134.08|2142.96|2134.26|2142.73|2134.03|12
1626083390000|2021-07-12 09:49:50|2142.76|2134.06|2142.28|2133.58|2142.76|2134.06|2142.28|2133.58|12
1626083400000|2021-07-12 09:50:00|2142.29|2133.59|2142.21|2133.51|2142.29|2133.59|2142.21|2133.51|3
1626083410000|2021-07-12 09:50:10|2142.27|2133.57|2142.64|2133.94|2142.65|2133.95|2142.24|2133.54|8
1626083420000|2021-07-12 09:50:20|2142.66|2133.96|2142.67|2133.97|2142.68|2133.98|2142.63|2133.93|11
1626083430000|2021-07-12 09:50:30|2142.65|2133.95|2142.54|2133.84|2142.65|2133.95|2142.47|2133.77|22
1626083440000|2021-07-12 09:50:40|2142.53|2133.83|2141.41|2132.71|2143.18|2134.48|2141.4|2132.7|35
1626083450000|2021-07-12 09:50:50|2141.46|2132.76|2141.11|2132.41|2141.46|2132.76|2141.02|2132.32|11
1626083460000|2021-07-12 09:51:00|2141.09|2132.39|2141.02|2132.32|2141.09|2132.39|2141.01|2132.31|14
1626083470000|2021-07-12 09:51:10|2141.01|2132.31|2141.1|2132.4|2141.15|2132.45|2140.95|2132.25|18
1626083480000|2021-07-12 09:51:20|2141.16|2132.46|2141.71|2133.01|2141.73|2133.03|2141.16|2132.46|14
1626083490000|2021-07-12 09:51:30|2141.7|2133|2141.46|2132.76|2141.7|2133|2141.37|2132.67|9
1626083500000|2021-07-12 09:51:40|2141.45|2132.75|2141.47|2132.77|2141.47|2132.77|2141.43|2132.73|4
1626083510000|2021-07-12 09:51:50|2141.48|2132.78|2141.33|2132.63|2141.48|2132.78|2141.31|2132.61|18
1626083520000|2021-07-12 09:52:00|2141.38|2132.68|2141.04|2132.34|2141.49|2132.79|2141.04|2132.34|17
1626083530000|2021-07-12 09:52:10|2141.07|2132.37|2141.17|2132.47|2141.17|2132.47|2141.03|2132.33|13
1626083540000|2021-07-12 09:52:20|2141.2|2132.5|2141.59|2132.89|2141.61|2132.91|2141.18|2132.48|13
1626083550000|2021-07-12 09:52:30|2141.61|2132.91|2141.63|2132.93|2141.63|2132.93|2141.61|2132.91|2
1626083560000|2021-07-12 09:52:40|2141.68|2132.98|2141.62|2132.92|2141.75|2133.05|2141.62|2132.92|8
1626083570000|2021-07-12 09:52:50|2141.6|2132.9|2141.06|2132.36|2141.6|2132.9|2140.93|2132.23|23
1626083580000|2021-07-12 09:53:00|2141.03|2132.33|2140.4|2131.7|2141.08|2132.38|2140.39|2131.69|24
1626083590000|2021-07-12 09:53:10|2140.41|2131.71|2140.06|2131.36|2140.41|2131.71|2139.43|2130.73|29
1626083600000|2021-07-12 09:53:20|2140.11|2131.41|2140.27|2131.57|2140.27|2131.57|2140.11|2131.41|13
1626083610000|2021-07-12 09:53:30|2140.22|2131.52|2140.15|2131.45|2140.29|2131.59|2140.15|2131.45|15
1626083620000|2021-07-12 09:53:40|2140.17|2131.47|2140.02|2131.32|2140.17|2131.47|2139.94|2131.24|14
1626083630000|2021-07-12 09:53:50|2139.97|2131.27|2139.81|2131.11|2140.24|2131.54|2139.79|2131.09|27
1626083640000|2021-07-12 09:54:00|2139.8|2131.1|2139.66|2130.96|2139.8|2131.1|2139.61|2130.91|21
1626083650000|2021-07-12 09:54:10|2139.69|2130.99|2140.09|2131.39|2140.5|2131.8|2139.69|2130.99|32
1626083660000|2021-07-12 09:54:20|2140.04|2131.34|2140.15|2131.45|2140.15|2131.45|2139.88|2131.18|16
1626083670000|2021-07-12 09:54:30|2140.12|2131.42|2139.95|2131.25|2140.14|2131.44|2139.75|2131.05|21
1626083680000|2021-07-12 09:54:40|2139.96|2131.26|2140.02|2131.32|2140.11|2131.41|2139.96|2131.26|13
1626083690000|2021-07-12 09:54:50|2140.09|2131.39|2139.28|2130.58|2140.11|2131.41|2139.28|2130.58|16
1626083700000|2021-07-12 09:55:00|2139.29|2130.59|2138.82|2130.12|2139.29|2130.59|2138.51|2129.81|19
1626083710000|2021-07-12 09:55:10|2138.83|2130.13|2138.82|2130.12|2138.91|2130.21|2138.75|2130.05|24
1626083720000|2021-07-12 09:55:20|2138.81|2130.11|2138.65|2129.95|2138.89|2130.19|2138.58|2129.88|19
1626083730000|2021-07-12 09:55:30|2138.69|2129.99|2138.54|2129.84|2138.72|2130.02|2138.54|2129.84|17
1626083740000|2021-07-12 09:55:40|2138.53|2129.83|2138.53|2129.83|2138.57|2129.87|2138.49|2129.79|10
1626083750000|2021-07-12 09:55:50|2138.55|2129.85|2138.69|2129.99|2138.69|2129.99|2138.55|2129.85|14
1626083760000|2021-07-12 09:56:00|2138.67|2129.97|2139.67|2130.97|2139.69|2130.99|2138.67|2129.97|26
1626083770000|2021-07-12 09:56:10|2139.52|2130.82|2138.48|2129.78|2139.52|2130.82|2138.4|2129.7|25
1626083780000|2021-07-12 09:56:20|2138.5|2129.8|2138.24|2129.54|2138.5|2129.8|2138.2|2129.5|7
1626083790000|2021-07-12 09:56:30|2138.22|2129.52|2138.2|2129.5|2138.22|2129.52|2138.14|2129.44|6
1626083800000|2021-07-12 09:56:40|2138.19|2129.49|2137.63|2128.93|2138.2|2129.5|2137.63|2128.93|7
1626083810000|2021-07-12 09:56:50|2137.6|2128.9|2137.47|2128.77|2137.64|2128.94|2137.47|2128.77|17
1626083820000|2021-07-12 09:57:00|2137.49|2128.79|2138.04|2129.34|2138.05|2129.35|2137.31|2128.61|19
1626083830000|2021-07-12 09:57:10|2138.06|2129.36|2138.6|2129.9|2138.63|2129.93|2138.06|2129.36|24
1626083840000|2021-07-12 09:57:20|2138.59|2129.89|2138.57|2129.87|2138.62|2129.92|2138.54|2129.84|8
1626083850000|2021-07-12 09:57:30|2138.64|2129.94|2139.23|2130.53|2139.23|2130.53|2138.6|2129.9|27
1626083860000|2021-07-12 09:57:40|2139.25|2130.55|2138.83|2130.13|2139.5|2130.8|2138.78|2130.08|31
1626083870000|2021-07-12 09:57:50|2138.85|2130.15|2138.65|2129.95|2138.85|2130.15|2138.63|2129.93|15
1626083880000|2021-07-12 09:58:00|2138.63|2129.93|2138.07|2129.37|2138.65|2129.95|2137.95|2129.25|21
1626083890000|2021-07-12 09:58:10|2138.05|2129.35|2138.02|2129.32|2138.07|2129.37|2137.95|2129.25|24
1626083900000|2021-07-12 09:58:20|2138.11|2129.41|2138.25|2129.55|2138.26|2129.56|2138.04|2129.34|26
1626083910000|2021-07-12 09:58:30|2138.27|2129.57|2138.33|2129.63|2138.37|2129.67|2138.23|2129.53|15
1626083920000|2021-07-12 09:58:40|2138.34|2129.64|2134.79|2126.09|2138.34|2129.64|2134.79|2126.09|27
1626083930000|2021-07-12 09:58:50|2135.02|2126.32|2136.51|2127.81|2136.79|2128.09|2135.02|2126.32|37
1626083940000|2021-07-12 09:59:00|2136.57|2127.87|2137.01|2128.31|2137.01|2128.31|2135.89|2127.19|32
1626083950000|2021-07-12 09:59:10|2137.06|2128.36|2136.4|2127.7|2137.16|2128.46|2136.4|2127.7|28
1626083960000|2021-07-12 09:59:20|2136.43|2127.73|2136.9|2128.2|2136.9|2128.2|2136.43|2127.73|28
1626083970000|2021-07-12 09:59:30|2136.88|2128.18|2136.68|2127.98|2137.1|2128.4|2136.67|2127.97|27
1626083980000|2021-07-12 09:59:40|2136.66|2127.96|2136.81|2128.11|2136.92|2128.22|2136.66|2127.96|24
1626083990000|2021-07-12 09:59:50|2136.84|2128.14|2135.94|2127.24|2136.86|2128.16|2135.86|2127.16|28
1626084000000|2021-07-12 10:00:00|2135.93|2127.23|2133.82|2125.12|2135.95|2127.25|2133.79|2125.09|35
1626084010000|2021-07-12 10:00:10|2133.6|2124.9|2130.53|2121.83|2133.6|2124.9|2130.4|2121.7|36
1626084020000|2021-07-12 10:00:20|2130.25|2121.55|2131.47|2122.77|2131.48|2122.78|2129.66|2120.96|35
1626084030000|2021-07-12 10:00:30|2131.5|2122.8|2131.73|2123.03|2132.78|2124.08|2131.37|2122.67|39
1626084040000|2021-07-12 10:00:40|2131.31|2122.61|2131.41|2122.71|2131.76|2123.06|2130.84|2122.14|36
1626084050000|2021-07-12 10:00:50|2130.91|2122.21|2130.85|2122.15|2130.95|2122.25|2130.21|2121.51|32
1626084060000|2021-07-12 10:01:00|2130.86|2122.16|2129.67|2120.97|2131.81|2123.11|2129.67|2120.97|35
1626084070000|2021-07-12 10:01:10|2129.66|2120.96|2129.32|2120.62|2129.66|2120.96|2129.3|2120.6|20
1626084080000|2021-07-12 10:01:20|2129.3|2120.6|2128.8|2120.1|2129.3|2120.6|2128.57|2119.87|26
1626084090000|2021-07-12 10:01:30|2128.62|2119.92|2123.4|2114.7|2128.62|2119.92|2123.4|2114.7|35
1626084100000|2021-07-12 10:01:40|2123.75|2115.05|2123.32|2114.62|2123.88|2115.18|2122.82|2114.12|26
1626084110000|2021-07-12 10:01:50|2122.32|2113.62|2123.17|2114.47|2123.17|2114.47|2120.34|2111.64|30
1626084120000|2021-07-12 10:02:00|2122.23|2113.53|2123.83|2115.13|2123.83|2115.13|2122.23|2113.53|25
1626084130000|2021-07-12 10:02:10|2123.84|2115.14|2122.19|2113.49|2124.26|2115.56|2122|2113.3|26
1626084140000|2021-07-12 10:02:20|2122.15|2113.45|2124.58|2115.88|2125.04|2116.34|2122.15|2113.45|38
1626084150000|2021-07-12 10:02:30|2124.56|2115.86|2125.58|2116.88|2125.59|2116.89|2124.52|2115.82|33
1626084160000|2021-07-12 10:02:40|2125.41|2116.71|2125.07|2116.37|2125.42|2116.72|2124.65|2115.95|35
1626084170000|2021-07-12 10:02:50|2125.18|2116.48|2125.87|2117.17|2125.87|2117.17|2125.13|2116.43|23
1626084180000|2021-07-12 10:03:00|2126.08|2117.38|2125.58|2116.88|2126.08|2117.38|2125.28|2116.58|31
1626084190000|2021-07-12 10:03:10|2125.55|2116.85|2125.42|2116.72|2125.92|2117.22|2125.26|2116.56|33
1626084200000|2021-07-12 10:03:20|2125.37|2116.67|2125.08|2116.38|2125.49|2116.79|2124.36|2115.66|36
1626084210000|2021-07-12 10:03:30|2125.06|2116.36|2125.49|2116.79|2125.49|2116.79|2125.04|2116.34|30
1626084220000|2021-07-12 10:03:40|2125.46|2116.76|2125.35|2116.65|2125.75|2117.05|2125.25|2116.55|29
1626084230000|2021-07-12 10:03:50|2125.42|2116.72|2125.45|2116.75|2125.84|2117.14|2125.42|2116.72|23
1626084240000|2021-07-12 10:04:00|2125.5|2116.8|2125.78|2117.08|2125.82|2117.12|2125.5|2116.8|19
1626084250000|2021-07-12 10:04:10|2125.77|2117.07|2125.36|2116.66|2125.8|2117.1|2125.25|2116.55|21
1626084260000|2021-07-12 10:04:20|2125.37|2116.67|2125.36|2116.66|2125.45|2116.75|2125.23|2116.53|19
1626084270000|2021-07-12 10:04:30|2125.42|2116.72|2124.79|2116.09|2125.45|2116.75|2124.44|2115.74|28
1626084280000|2021-07-12 10:04:40|2124.71|2116.01|2124.22|2115.52|2124.79|2116.09|2124.08|2115.38|20
1626084290000|2021-07-12 10:04:50|2124.34|2115.64|2124.31|2115.61|2124.65|2115.95|2124.31|2115.61|22
1626084300000|2021-07-12 10:05:00|2124.28|2115.58|2124.57|2115.87|2124.67|2115.97|2123.78|2115.08|27
1626084310000|2021-07-12 10:05:10|2124.59|2115.89|2124.8|2116.1|2124.8|2116.1|2124.21|2115.51|25
1626084320000|2021-07-12 10:05:20|2124.81|2116.11|2124.7|2116|2124.81|2116.11|2124.7|2116|14
1626084330000|2021-07-12 10:05:30|2124.8|2116.1|2125.12|2116.42|2125.13|2116.43|2124.74|2116.04|14
1626084340000|2021-07-12 10:05:40|2125.16|2116.46|2125.12|2116.42|2125.16|2116.46|2125.11|2116.41|9
1626084350000|2021-07-12 10:05:50|2125.11|2116.41|2124.76|2116.06|2125.11|2116.41|2124.4|2115.7|17
1626084360000|2021-07-12 10:06:00|2124.71|2116.01|2123.62|2114.92|2124.98|2116.28|2123.58|2114.88|26
1626084370000|2021-07-12 10:06:10|2123.69|2114.99|2122.57|2113.87|2123.69|2114.99|2122.51|2113.81|19
1626084380000|2021-07-12 10:06:20|2122.49|2113.79|2121.45|2112.75|2122.49|2113.79|2121.43|2112.73|26
1626084390000|2021-07-12 10:06:30|2121.44|2112.74|2120.93|2112.23|2121.44|2112.74|2120.79|2112.09|22
1626084400000|2021-07-12 10:06:40|2120.77|2112.07|2121.2|2112.5|2121.26|2112.56|2120.75|2112.05|22
1626084410000|2021-07-12 10:06:50|2121.21|2112.51|2121.22|2112.52|2121.44|2112.74|2121.09|2112.39|16
1626084420000|2021-07-12 10:07:00|2121.29|2112.59|2120.81|2112.11|2121.3|2112.6|2120.78|2112.08|14
1626084430000|2021-07-12 10:07:10|2120.79|2112.09|2118.48|2109.78|2120.8|2112.1|2118.45|2109.75|32
1626084440000|2021-07-12 10:07:20|2118.44|2109.74|2116.59|2107.89|2118.44|2109.74|2116.09|2107.39|32
1626084450000|2021-07-12 10:07:30|2116.69|2107.99|2118.22|2109.52|2118.22|2109.52|2116.68|2107.98|33
1626084460000|2021-07-12 10:07:40|2118.21|2109.51|2119.31|2110.61|2119.37|2110.67|2118.21|2109.51|34
1626084470000|2021-07-12 10:07:50|2119.53|2110.83|2119.67|2110.97|2119.87|2111.17|2119.5|2110.8|20
1626084480000|2021-07-12 10:08:00|2119.69|2110.99|2120.07|2111.37|2120.4|2111.7|2119.59|2110.89|25
1626084490000|2021-07-12 10:08:10|2120.11|2111.41|2119.1|2110.4|2120.24|2111.54|2118.77|2110.07|36
1626084500000|2021-07-12 10:08:20|2119.18|2110.48|2119.52|2110.82|2120.02|2111.32|2119.18|2110.48|25
1626084510000|2021-07-12 10:08:30|2119.56|2110.86|2120.29|2111.59|2120.29|2111.59|2119.56|2110.86|35
1626084520000|2021-07-12 10:08:40|2120.26|2111.56|2120.02|2111.32|2120.41|2111.71|2120.02|2111.32|29
1626084530000|2021-07-12 10:08:50|2119.98|2111.28|2120.17|2111.47|2120.23|2111.53|2119.77|2111.07|35
1626084540000|2021-07-12 10:09:00|2120.29|2111.59|2120.36|2111.66|2120.43|2111.73|2120.09|2111.39|11
1626084550000|2021-07-12 10:09:10|2120.31|2111.61|2120.07|2111.37|2120.31|2111.61|2119.79|2111.09|13
1626084560000|2021-07-12 10:09:20|2120.12|2111.42|2120.11|2111.41|2120.44|2111.74|2120.02|2111.32|30
1626084570000|2021-07-12 10:09:30|2120.21|2111.51|2120.24|2111.54|2120.37|2111.67|2120.19|2111.49|22
1626084580000|2021-07-12 10:09:40|2120.28|2111.58|2120.35|2111.65|2120.62|2111.92|2120.27|2111.57|21
1626084590000|2021-07-12 10:09:50|2120.39|2111.69|2120.7|2112|2120.82|2112.12|2120.36|2111.66|17
1626084600000|2021-07-12 10:10:00|2120.78|2112.08|2120.43|2111.73|2121.39|2112.69|2120.43|2111.73|14
1626084610000|2021-07-12 10:10:10|2120.18|2111.48|2121.28|2112.58|2121.28|2112.58|2120.18|2111.48|25
1626084620000|2021-07-12 10:10:20|2121.26|2112.56|2121.3|2112.6|2121.31|2112.61|2121.22|2112.52|28
1626084630000|2021-07-12 10:10:30|2121.25|2112.55|2121.26|2112.56|2121.28|2112.58|2121.15|2112.45|16
1626084640000|2021-07-12 10:10:40|2121.39|2112.69|2121.74|2113.04|2121.74|2113.04|2121.34|2112.64|15
1626084650000|2021-07-12 10:10:50|2121.75|2113.05|2123.07|2114.37|2123.08|2114.38|2121.75|2113.05|28
1626084660000|2021-07-12 10:11:00|2123.05|2114.35|2122.57|2113.87|2123.13|2114.43|2121.49|2112.79|38
1626084670000|2021-07-12 10:11:10|2122.4|2113.7|2121.57|2112.87|2122.4|2113.7|2121.04|2112.34|30
1626084680000|2021-07-12 10:11:20|2121.62|2112.92|2122.11|2113.41|2122.11|2113.41|2121.62|2112.92|26
1626084690000|2021-07-12 10:11:30|2122.1|2113.4|2122.11|2113.41|2122.13|2113.43|2121.87|2113.17|19
1626084700000|2021-07-12 10:11:40|2122.1|2113.4|2121.99|2113.29|2122.1|2113.4|2121.4|2112.7|33
1626084710000|2021-07-12 10:11:50|2121.96|2113.26|2122.56|2113.86|2122.57|2113.87|2121.93|2113.23|14
1626084720000|2021-07-12 10:12:00|2122.57|2113.87|2122.08|2113.38|2122.57|2113.87|2121.89|2113.19|16
1626084730000|2021-07-12 10:12:10|2122.1|2113.4|2120.51|2111.81|2122.12|2113.42|2120.49|2111.79|31
1626084740000|2021-07-12 10:12:20|2120.63|2111.93|2120.68|2111.98|2121.05|2112.35|2120.42|2111.72|21
1626084750000|2021-07-12 10:12:30|2120.56|2111.86|2120.39|2111.69|2120.56|2111.86|2120.31|2111.61|15
1626084760000|2021-07-12 10:12:40|2120.42|2111.72|2120.47|2111.77|2120.47|2111.77|2120.42|2111.72|14
1626084770000|2021-07-12 10:12:50|2120.45|2111.75|2121.08|2112.38|2121.19|2112.49|2120.42|2111.72|26
1626084780000|2021-07-12 10:13:00|2120.78|2112.08|2121.29|2112.59|2121.29|2112.59|2120.78|2112.08|20
1626084790000|2021-07-12 10:13:10|2121.3|2112.6|2121.18|2112.48|2121.3|2112.6|2121.13|2112.43|9
1626084800000|2021-07-12 10:13:20|2121.12|2112.42|2119.63|2110.93|2121.12|2112.42|2119.62|2110.92|18
1626084810000|2021-07-12 10:13:30|2119.8|2111.1|2120.29|2111.59|2120.33|2111.63|2119.77|2111.07|26
1626084820000|2021-07-12 10:13:40|2120.04|2111.34|2119.74|2111.04|2120.35|2111.65|2119.67|2110.97|31
1626084830000|2021-07-12 10:13:50|2119.75|2111.05|2118.89|2110.19|2119.76|2111.06|2118.89|2110.19|19
1626084840000|2021-07-12 10:14:00|2118.95|2110.25|2120.21|2111.51|2120.53|2111.83|2118.9|2110.2|26
1626084850000|2021-07-12 10:14:10|2120.24|2111.54|2120.74|2112.04|2121.06|2112.36|2120.18|2111.48|17
1626084860000|2021-07-12 10:14:20|2120.86|2112.16|2121.68|2112.98|2121.89|2113.19|2120.86|2112.16|15
1626084870000|2021-07-12 10:14:30|2121.72|2113.02|2121.65|2112.95|2121.82|2113.12|2121.59|2112.89|8
1626084880000|2021-07-12 10:14:40|2121.75|2113.05|2121.59|2112.89|2121.75|2113.05|2121.59|2112.89|3
1626084890000|2021-07-12 10:14:50|2121.65|2112.95|2122.23|2113.53|2122.26|2113.56|2121.59|2112.89|7
1626084900000|2021-07-12 10:15:00|2122.3|2113.6|2121.1|2112.4|2122.3|2113.6|2121.1|2112.4|27
1626084910000|2021-07-12 10:15:10|2121.14|2112.44|2120.31|2111.61|2121.2|2112.5|2120.26|2111.56|20
1626084920000|2021-07-12 10:15:20|2120.3|2111.6|2119.73|2111.03|2120.84|2112.14|2119.73|2111.03|26
1626084930000|2021-07-12 10:15:30|2119.72|2111.02|2119.01|2110.31|2119.73|2111.03|2118.8|2110.1|30
1626084940000|2021-07-12 10:15:40|2119.03|2110.33|2117.77|2109.07|2119.05|2110.35|2117.77|2109.07|32
1626084950000|2021-07-12 10:15:50|2117.74|2109.04|2116.9|2108.2|2117.74|2109.04|2116.84|2108.14|27
1626084960000|2021-07-12 10:16:00|2117.04|2108.34|2119.07|2110.37|2119.07|2110.37|2116.68|2107.98|35
1626084970000|2021-07-12 10:16:10|2119.15|2110.45|2119.4|2110.7|2119.4|2110.7|2118.74|2110.04|28
1626084980000|2021-07-12 10:16:20|2119.35|2110.65|2120.83|2112.13|2120.89|2112.19|2119.35|2110.65|31
1626084990000|2021-07-12 10:16:30|2120.85|2112.15|2120.76|2112.06|2120.85|2112.15|2120.65|2111.95|29
1626085000000|2021-07-12 10:16:40|2120.88|2112.18|2121.55|2112.85|2121.59|2112.89|2120.88|2112.18|25
1626085010000|2021-07-12 10:16:50|2121.58|2112.88|2122.21|2113.51|2122.21|2113.51|2121.56|2112.86|28
1626085020000|2021-07-12 10:17:00|2122.27|2113.57|2122.31|2113.61|2122.53|2113.83|2122.22|2113.52|27
1626085030000|2021-07-12 10:17:10|2122.27|2113.57|2120.61|2111.91|2122.31|2113.61|2120.34|2111.64|33
1626085040000|2021-07-12 10:17:20|2121.15|2112.45|2121.13|2112.43|2121.19|2112.49|2121.02|2112.32|26
1626085050000|2021-07-12 10:17:30|2121.11|2112.41|2121.35|2112.65|2121.52|2112.82|2121.07|2112.37|33
1626085060000|2021-07-12 10:17:40|2121.33|2112.63|2121.38|2112.68|2121.43|2112.73|2121.3|2112.6|25
1626085070000|2021-07-12 10:17:50|2121.4|2112.7|2122.16|2113.46|2122.24|2113.54|2121.4|2112.7|23
1626085080000|2021-07-12 10:18:00|2122.19|2113.49|2122.13|2113.43|2122.19|2113.49|2121.59|2112.89|18
1626085090000|2021-07-12 10:18:10|2122.15|2113.45|2122.39|2113.69|2122.39|2113.69|2122.13|2113.43|20
1626085100000|2021-07-12 10:18:20|2122.38|2113.68|2122.41|2113.71|2122.42|2113.72|2122.32|2113.62|15
1626085110000|2021-07-12 10:18:30|2122.42|2113.72|2122.22|2113.52|2122.99|2114.29|2122.22|2113.52|21
1626085120000|2021-07-12 10:18:40|2122.17|2113.47|2121.43|2112.73|2122.17|2113.47|2121.25|2112.55|28
1626085130000|2021-07-12 10:18:50|2121.49|2112.79|2121.53|2112.83|2121.56|2112.86|2121.2|2112.5|18
1626085140000|2021-07-12 10:19:00|2121.58|2112.88|2121.28|2112.58|2121.6|2112.9|2121.27|2112.57|23
1626085150000|2021-07-12 10:19:10|2121.25|2112.55|2121.37|2112.67|2121.37|2112.67|2121.21|2112.51|15
1626085160000|2021-07-12 10:19:20|2121.35|2112.65|2120.89|2112.19|2121.41|2112.71|2120.75|2112.05|24
1626085170000|2021-07-12 10:19:30|2120.99|2112.29|2120.75|2112.05|2120.99|2112.29|2120.7|2112|21
1626085180000|2021-07-12 10:19:40|2120.71|2112.01|2120.49|2111.79|2120.71|2112.01|2120.47|2111.77|19
1626085190000|2021-07-12 10:19:50|2120.47|2111.77|2120.62|2111.92|2120.62|2111.92|2120.47|2111.77|18
1626085200000|2021-07-12 10:20:00|2120.6|2111.9|2121.07|2112.37|2121.28|2112.58|2120.57|2111.87|26
1626085210000|2021-07-12 10:20:10|2121|2112.3|2121.48|2112.78|2121.5|2112.8|2121|2112.3|13
1626085220000|2021-07-12 10:20:20|2121.47|2112.77|2121.98|2113.28|2121.98|2113.28|2121.44|2112.74|23
1626085230000|2021-07-12 10:20:30|2122.01|2113.31|2122.04|2113.34|2122.14|2113.44|2121.98|2113.28|18
1626085240000|2021-07-12 10:20:40|2122.01|2113.31|2122.08|2113.38|2122.13|2113.43|2121.98|2113.28|17
1626085250000|2021-07-12 10:20:50|2122.06|2113.36|2122.23|2113.53|2122.23|2113.53|2122.03|2113.33|8
1626085260000|2021-07-12 10:21:00|2122.21|2113.51|2121.46|2112.76|2122.22|2113.52|2121.26|2112.56|17
1626085270000|2021-07-12 10:21:10|2121.48|2112.78|2121.93|2113.23|2121.96|2113.26|2121.48|2112.78|20
1626085280000|2021-07-12 10:21:20|2121.81|2113.11|2121.85|2113.15|2121.94|2113.24|2121.65|2112.95|17
1626085290000|2021-07-12 10:21:30|2121.9|2113.2|2122.05|2113.35|2122.05|2113.35|2121.9|2113.2|9
1626085300000|2021-07-12 10:21:40|2121.9|2113.2|2121.92|2113.22|2122.01|2113.31|2121.86|2113.16|9
1626085310000|2021-07-12 10:21:50|2121.75|2113.05|2121.93|2113.23|2121.93|2113.23|2121.75|2113.05|17
1626085320000|2021-07-12 10:22:00|2121.94|2113.24|2121.97|2113.27|2121.97|2113.27|2121.85|2113.15|16
1626085330000|2021-07-12 10:22:10|2121.81|2113.11|2121.61|2112.91|2121.88|2113.18|2121.52|2112.82|18
1626085340000|2021-07-12 10:22:20|2121.7|2113|2122.1|2113.4|2122.16|2113.46|2121.7|2113|23
1626085350000|2021-07-12 10:22:30|2122.22|2113.52|2122.46|2113.76|2122.46|2113.76|2122.22|2113.52|18
1626085360000|2021-07-12 10:22:40|2122.47|2113.77|2122.56|2113.86|2122.63|2113.93|2122.47|2113.77|20
1626085370000|2021-07-12 10:22:50|2122.58|2113.88|2122.49|2113.79|2122.58|2113.88|2122.47|2113.77|14
1626085380000|2021-07-12 10:23:00|2122.47|2113.77|2121.28|2112.58|2122.59|2113.89|2121.2|2112.5|28
1626085390000|2021-07-12 10:23:10|2121.29|2112.59|2121.26|2112.56|2121.39|2112.69|2121.26|2112.56|18
1626085400000|2021-07-12 10:23:20|2121.28|2112.58|2121.52|2112.82|2121.55|2112.85|2121.27|2112.57|20
1626085410000|2021-07-12 10:23:30|2121.55|2112.85|2122.68|2113.98|2122.7|2114|2121.55|2112.85|20
1626085420000|2021-07-12 10:23:40|2122.12|2113.42|2121.07|2112.37|2122.12|2113.42|2121.05|2112.35|32
1626085430000|2021-07-12 10:23:50|2121.08|2112.38|2120.99|2112.29|2121.09|2112.39|2120.96|2112.26|24
1626085440000|2021-07-12 10:24:00|2120.98|2112.28|2121.02|2112.32|2121.14|2112.44|2120.93|2112.23|16
1626085450000|2021-07-12 10:24:10|2121.04|2112.34|2121.12|2112.42|2121.32|2112.62|2121.04|2112.34|14
1626085460000|2021-07-12 10:24:20|2121.08|2112.38|2121.3|2112.6|2121.3|2112.6|2121.01|2112.31|14
1626085470000|2021-07-12 10:24:30|2121.31|2112.61|2121.12|2112.42|2121.31|2112.61|2121.12|2112.42|15
1626085480000|2021-07-12 10:24:40|2121.11|2112.41|2119.7|2111|2121.11|2112.41|2119.7|2111|19
1626085490000|2021-07-12 10:24:50|2119.63|2110.93|2119.71|2111.01|2119.73|2111.03|2119.05|2110.35|18
1626085500000|2021-07-12 10:25:00|2119.68|2110.98|2119.95|2111.25|2120.01|2111.31|2119.66|2110.96|12
1626085510000|2021-07-12 10:25:10|2119.99|2111.29|2120.84|2112.14|2120.84|2112.14|2119.99|2111.29|15
1626085520000|2021-07-12 10:25:20|2120.89|2112.19|2121.3|2112.6|2121.32|2112.62|2120.89|2112.19|24
1626085530000|2021-07-12 10:25:30|2121.29|2112.59|2121.34|2112.64|2121.44|2112.74|2121.18|2112.48|8
1626085540000|2021-07-12 10:25:40|2121.35|2112.65|2122|2113.3|2122.11|2113.41|2121.35|2112.65|15
1626085550000|2021-07-12 10:25:50|2122.01|2113.31|2122.28|2113.58|2122.36|2113.66|2122.01|2113.31|20
1626085560000|2021-07-12 10:26:00|2122.3|2113.6|2121.41|2112.71|2122.3|2113.6|2121.39|2112.69|31
1626085570000|2021-07-12 10:26:10|2121.44|2112.74|2122.16|2113.46|2122.2|2113.5|2121.4|2112.7|22
1626085580000|2021-07-12 10:26:20|2122.17|2113.47|2122.18|2113.48|2122.21|2113.51|2122.11|2113.41|5
1626085590000|2021-07-12 10:26:30|2122.17|2113.47|2121.54|2112.84|2122.18|2113.48|2121.47|2112.77|11
1626085600000|2021-07-12 10:26:40|2121.55|2112.85|2121.96|2113.26|2122.11|2113.41|2121.55|2112.85|26
1626085610000|2021-07-12 10:26:50|2121.97|2113.27|2122.1|2113.4|2122.11|2113.41|2121.96|2113.26|16
1626085620000|2021-07-12 10:27:00|2122.09|2113.39|2122.13|2113.43|2122.21|2113.51|2122.09|2113.39|15
1626085630000|2021-07-12 10:27:10|2122.16|2113.46|2122.29|2113.59|2122.31|2113.61|2122.16|2113.46|24
1626085640000|2021-07-12 10:27:20|2122.3|2113.6|2122.34|2113.64|2122.4|2113.7|2122.25|2113.55|17
1626085650000|2021-07-12 10:27:30|2122.33|2113.63|2122.81|2114.11|2122.81|2114.11|2122.28|2113.58|20
1626085660000|2021-07-12 10:27:40|2122.9|2114.2|2122.9|2114.2|2122.9|2114.2|2122.9|2114.2|1
1626085670000|2021-07-12 10:27:50|2122.89|2114.19|2123.1|2114.4|2123.13|2114.43|2122.89|2114.19|13
1626085680000|2021-07-12 10:28:00|2123.04|2114.34|2122.47|2113.77|2123.04|2114.34|2122.45|2113.75|25
1626085690000|2021-07-12 10:28:10|2122.46|2113.76|2122.47|2113.77|2122.57|2113.87|2122.39|2113.69|17
1626085700000|2021-07-12 10:28:20|2122.51|2113.81|2122.91|2114.21|2122.92|2114.22|2122.43|2113.73|17
1626085710000|2021-07-12 10:28:30|2123.04|2114.34|2122.95|2114.25|2123.08|2114.38|2122.92|2114.22|22
1626085720000|2021-07-12 10:28:40|2122.94|2114.24|2122.56|2113.86|2122.98|2114.28|2122.42|2113.72|29
1626085730000|2021-07-12 10:28:50|2122.57|2113.87|2122.5|2113.8|2122.62|2113.92|2122.48|2113.78|25
1626085740000|2021-07-12 10:29:00|2122.54|2113.84|2122.33|2113.63|2122.55|2113.85|2122.28|2113.58|18
1626085750000|2021-07-12 10:29:10|2122.3|2113.6|2121.98|2113.28|2122.31|2113.61|2121.86|2113.16|31
1626085760000|2021-07-12 10:29:20|2122.01|2113.31|2121.98|2113.28|2122.04|2113.34|2121.95|2113.25|16
1626085770000|2021-07-12 10:29:30|2121.97|2113.27|2122.02|2113.32|2122.14|2113.44|2121.95|2113.25|21
1626085780000|2021-07-12 10:29:40|2122.06|2113.36|2121.69|2112.99|2122.06|2113.36|2121.69|2112.99|7
1626085790000|2021-07-12 10:29:50|2121.65|2112.95|2121.56|2112.86|2121.65|2112.95|2121.52|2112.82|20
1626085800000|2021-07-12 10:30:00|2121.49|2112.79|2120.33|2111.63|2121.49|2112.79|2120.19|2111.49|22
1626085810000|2021-07-12 10:30:10|2120.27|2111.57|2119.38|2110.68|2120.27|2111.57|2119.09|2110.39|25
1626085820000|2021-07-12 10:30:20|2119.36|2110.66|2119.87|2111.17|2119.88|2111.18|2119.24|2110.54|16
1626085830000|2021-07-12 10:30:30|2119.89|2111.19|2120.03|2111.33|2120.1|2111.4|2119.89|2111.19|24
1626085840000|2021-07-12 10:30:40|2120.06|2111.36|2119.95|2111.25|2120.11|2111.41|2119.81|2111.11|15
1626085850000|2021-07-12 10:30:50|2119.89|2111.19|2118.79|2110.09|2119.89|2111.19|2118.79|2110.09|21
1626085860000|2021-07-12 10:31:00|2118.87|2110.17|2117.16|2108.46|2118.87|2110.17|2117.03|2108.33|31
1626085870000|2021-07-12 10:31:10|2117.09|2108.39|2115.96|2107.26|2117.09|2108.39|2115.96|2107.26|21
1626085880000|2021-07-12 10:31:20|2115.97|2107.27|2113.85|2105.15|2115.99|2107.29|2113.85|2105.15|29
1626085890000|2021-07-12 10:31:30|2113.35|2104.65|2114.3|2105.6|2114.4|2105.7|2112.89|2104.19|33
1626085900000|2021-07-12 10:31:40|2114.28|2105.58|2114.01|2105.31|2114.3|2105.6|2112.91|2104.21|32
1626085910000|2021-07-12 10:31:50|2114.15|2105.45|2114.66|2105.96|2114.66|2105.96|2114.13|2105.43|28
1626085920000|2021-07-12 10:32:00|2114.67|2105.97|2116.46|2107.76|2116.63|2107.93|2114.62|2105.92|31
1626085930000|2021-07-12 10:32:10|2116.49|2107.79|2117.04|2108.34|2117.22|2108.52|2116.47|2107.77|21
1626085940000|2021-07-12 10:32:20|2117.06|2108.36|2117.42|2108.72|2117.47|2108.77|2117.06|2108.36|7
1626085950000|2021-07-12 10:32:30|2117.4|2108.7|2117.45|2108.75|2117.47|2108.77|2116.54|2107.84|28
1626085960000|2021-07-12 10:32:40|2117.38|2108.68|2117.94|2109.24|2117.94|2109.24|2117.38|2108.68|20
1626085970000|2021-07-12 10:32:50|2117.98|2109.28|2118.45|2109.75|2118.95|2110.25|2117.98|2109.28|27
1626085980000|2021-07-12 10:33:00|2118.43|2109.73|2118.84|2110.14|2119|2110.3|2118.12|2109.42|19
1626085990000|2021-07-12 10:33:10|2118.85|2110.15|2118.8|2110.1|2118.86|2110.16|2118.7|2110|20
1626086000000|2021-07-12 10:33:20|2118.79|2110.09|2119.63|2110.93|2119.69|2110.99|2118.79|2110.09|26
1626086010000|2021-07-12 10:33:30|2119.7|2111|2120.04|2111.34|2120.18|2111.48|2119.7|2111|11
1626086020000|2021-07-12 10:33:40|2120.03|2111.33|2120.28|2111.58|2120.29|2111.59|2119.99|2111.29|14
1626086030000|2021-07-12 10:33:50|2120.24|2111.54|2120.52|2111.82|2120.66|2111.96|2120.24|2111.54|20
1626086040000|2021-07-12 10:34:00|2120.5|2111.8|2119.73|2111.03|2120.52|2111.82|2119.55|2110.85|29
1626086050000|2021-07-12 10:34:10|2119.74|2111.04|2120.46|2111.76|2120.46|2111.76|2119.74|2111.04|26
1626086060000|2021-07-12 10:34:20|2120.44|2111.74|2120.39|2111.69|2120.44|2111.74|2120.34|2111.64|12
1626086070000|2021-07-12 10:34:30|2120.43|2111.73|2120.43|2111.73|2120.5|2111.8|2120.37|2111.67|29
1626086080000|2021-07-12 10:34:40|2120.46|2111.76|2120.31|2111.61|2120.52|2111.82|2120.3|2111.6|30
1626086090000|2021-07-12 10:34:50|2120.35|2111.65|2120.32|2111.62|2120.48|2111.78|2120.24|2111.54|34
1626086100000|2021-07-12 10:35:00|2120.22|2111.52|2120.37|2111.67|2120.43|2111.73|2120.05|2111.35|20
1626086110000|2021-07-12 10:35:10|2120.43|2111.73|2119.87|2111.17|2120.7|2112|2119.86|2111.16|22
1626086120000|2021-07-12 10:35:20|2119.77|2111.07|2119.85|2111.15|2119.85|2111.15|2119.77|2111.07|16
1626086130000|2021-07-12 10:35:30|2119.77|2111.07|2119.82|2111.12|2119.95|2111.25|2119.69|2110.99|13
1626086140000|2021-07-12 10:35:40|2119.81|2111.11|2119.74|2111.04|2119.81|2111.11|2119.65|2110.95|13
1626086150000|2021-07-12 10:35:50|2119.79|2111.09|2120.23|2111.53|2120.28|2111.58|2119.72|2111.02|15
1626086160000|2021-07-12 10:36:00|2120.24|2111.54|2120.09|2111.39|2120.24|2111.54|2120.09|2111.39|17
1626086170000|2021-07-12 10:36:10|2120.08|2111.38|2120.4|2111.7|2120.41|2111.71|2120.03|2111.33|27
1626086180000|2021-07-12 10:36:20|2120.41|2111.71|2120.33|2111.63|2120.43|2111.73|2120.3|2111.6|24
1626086190000|2021-07-12 10:36:30|2120.77|2112.07|2120.82|2112.12|2120.87|2112.17|2120.52|2111.82|21
1626086200000|2021-07-12 10:36:40|2120.84|2112.14|2120.95|2112.25|2121|2112.3|2120.84|2112.14|14
1626086210000|2021-07-12 10:36:50|2120.92|2112.22|2120.99|2112.29|2121.02|2112.32|2120.92|2112.22|7
1626086220000|2021-07-12 10:37:00|2121.01|2112.31|2120.75|2112.05|2121.01|2112.31|2120.63|2111.93|22
1626086230000|2021-07-12 10:37:10|2120.86|2112.16|2120.88|2112.18|2120.98|2112.28|2120.62|2111.92|14
1626086240000|2021-07-12 10:37:20|2120.85|2112.15|2120.95|2112.25|2120.95|2112.25|2120.85|2112.15|10
1626086250000|2021-07-12 10:37:30|2120.92|2112.22|2120.74|2112.04|2120.98|2112.28|2120.69|2111.99|10
1626086260000|2021-07-12 10:37:40|2120.78|2112.08|2120.89|2112.19|2120.89|2112.19|2120.78|2112.08|7
1626086270000|2021-07-12 10:37:50|2120.67|2111.97|2119.88|2111.18|2120.67|2111.97|2119.61|2110.91|23
1626086280000|2021-07-12 10:38:00|2119.93|2111.23|2118.5|2109.8|2120|2111.3|2118.49|2109.79|27
1626086290000|2021-07-12 10:38:10|2118.53|2109.83|2118.83|2110.13|2119.26|2110.56|2118.53|2109.83|28
1626086300000|2021-07-12 10:38:20|2118.84|2110.14|2118.66|2109.96|2119.32|2110.62|2118.66|2109.96|32
1626086310000|2021-07-12 10:38:30|2118.57|2109.87|2118.79|2110.09|2118.79|2110.09|2118.56|2109.86|16
1626086320000|2021-07-12 10:38:40|2118.84|2110.14|2118.81|2110.11|2119.2|2110.5|2118.79|2110.09|19
1626086330000|2021-07-12 10:38:50|2118.84|2110.14|2118.86|2110.16|2118.86|2110.16|2118.74|2110.04|7
1626086340000|2021-07-12 10:39:00|2118.84|2110.14|2118.1|2109.4|2119.1|2110.4|2118.05|2109.35|28
1626086350000|2021-07-12 10:39:10|2118.09|2109.39|2117.54|2108.84|2118.21|2109.51|2117.54|2108.84|28
1626086360000|2021-07-12 10:39:20|2117.69|2108.99|2117.59|2108.89|2117.8|2109.1|2117.59|2108.89|25
1626086370000|2021-07-12 10:39:30|2117.67|2108.97|2117.56|2108.86|2117.74|2109.04|2117.52|2108.82|25
1626086380000|2021-07-12 10:39:40|2117.55|2108.85|2117.51|2108.81|2117.56|2108.86|2117.49|2108.79|8
1626086390000|2021-07-12 10:39:50|2117.49|2108.79|2118.27|2109.57|2118.27|2109.57|2117.49|2108.79|23
1626086400000|2021-07-12 10:40:00|2118.26|2109.56|2118.15|2109.45|2118.41|2109.71|2117.73|2109.03|23
1626086410000|2021-07-12 10:40:10|2118.08|2109.38|2115.81|2107.11|2118.16|2109.46|2115.78|2107.08|23
1626086420000|2021-07-12 10:40:20|2115.8|2107.1|2116.45|2107.75|2116.53|2107.83|2115.78|2107.08|24
1626086430000|2021-07-12 10:40:30|2116.43|2107.73|2115.59|2106.89|2116.43|2107.73|2115.52|2106.82|21
1626086440000|2021-07-12 10:40:40|2115.62|2106.92|2115.39|2106.69|2116.01|2107.31|2115.37|2106.67|26
1626086450000|2021-07-12 10:40:50|2115.33|2106.63|2114.96|2106.26|2115.51|2106.81|2114.91|2106.21|16
1626086460000|2021-07-12 10:41:00|2114.89|2106.19|2116.82|2108.12|2116.86|2108.16|2114.89|2106.19|30
1626086470000|2021-07-12 10:41:10|2116.83|2108.13|2115.86|2107.16|2116.87|2108.17|2115.37|2106.67|32
1626086480000|2021-07-12 10:41:20|2115.65|2106.95|2116.72|2108.02|2116.75|2108.05|2115.63|2106.93|28
1626086490000|2021-07-12 10:41:30|2116.66|2107.96|2116.37|2107.67|2116.7|2108|2116.11|2107.41|23
1626086500000|2021-07-12 10:41:40|2116.33|2107.63|2116.22|2107.52|2116.33|2107.63|2116.2|2107.5|18
1626086510000|2021-07-12 10:41:50|2116.16|2107.46|2116.14|2107.44|2116.16|2107.46|2115.98|2107.28|23
1626086520000|2021-07-12 10:42:00|2116.18|2107.48|2114.67|2105.97|2116.18|2107.48|2114.67|2105.97|24
1626086530000|2021-07-12 10:42:10|2115.1|2106.4|2115.67|2106.97|2115.67|2106.97|2114.68|2105.98|23
1626086540000|2021-07-12 10:42:20|2115.74|2107.04|2114.11|2105.41|2115.96|2107.26|2114.11|2105.41|21
1626086550000|2021-07-12 10:42:30|2114.18|2105.48|2115.06|2106.36|2115.08|2106.38|2114.14|2105.44|28
1626086560000|2021-07-12 10:42:40|2115.05|2106.35|2114.53|2105.83|2115.05|2106.35|2114.49|2105.79|30
1626086570000|2021-07-12 10:42:50|2114.52|2105.82|2114.38|2105.68|2114.53|2105.83|2114.29|2105.59|19
1626086580000|2021-07-12 10:43:00|2114.36|2105.66|2112.97|2104.27|2114.43|2105.73|2112.87|2104.17|28
1626086590000|2021-07-12 10:43:10|2113|2104.3|2114.14|2105.44|2114.26|2105.56|2112.97|2104.27|28
1626086600000|2021-07-12 10:43:20|2114.02|2105.32|2114.21|2105.51|2114.24|2105.54|2114.02|2105.32|17
1626086610000|2021-07-12 10:43:30|2114.22|2105.52|2113.92|2105.22|2114.25|2105.55|2113.9|2105.2|15
1626086620000|2021-07-12 10:43:40|2113.93|2105.23|2114.77|2106.07|2114.81|2106.11|2113.93|2105.23|26
1626086630000|2021-07-12 10:43:50|2114.84|2106.14|2114.86|2106.16|2114.88|2106.18|2114.84|2106.14|6
1626086640000|2021-07-12 10:44:00|2114.88|2106.18|2114.11|2105.41|2114.9|2106.2|2114.11|2105.41|15
1626086650000|2021-07-12 10:44:10|2114.12|2105.42|2114.57|2105.87|2114.57|2105.87|2114.1|2105.4|16
1626086660000|2021-07-12 10:44:20|2114.39|2105.69|2114.39|2105.69|2114.4|2105.7|2114.31|2105.61|15
1626086670000|2021-07-12 10:44:30|2114.35|2105.65|2112.89|2104.19|2114.35|2105.65|2112.89|2104.19|29
1626086680000|2021-07-12 10:44:40|2112.93|2104.23|2112.18|2103.48|2112.93|2104.23|2112.18|2103.48|29
1626086690000|2021-07-12 10:44:50|2112.19|2103.49|2112.35|2103.65|2112.54|2103.84|2112.19|2103.49|16
1626086700000|2021-07-12 10:45:00|2112.34|2103.64|2112.21|2103.51|2112.34|2103.64|2112.17|2103.47|16
1626086710000|2021-07-12 10:45:10|2112.2|2103.5|2113.77|2105.07|2113.77|2105.07|2112.07|2103.37|27
1626086720000|2021-07-12 10:45:20|2113.82|2105.12|2114.73|2106.03|2115.12|2106.42|2113.78|2105.08|27
1626086730000|2021-07-12 10:45:30|2114.74|2106.04|2114.42|2105.72|2114.75|2106.05|2113.93|2105.23|29
1626086740000|2021-07-12 10:45:40|2114.61|2105.91|2114.35|2105.65|2114.61|2105.91|2114.2|2105.5|14
1626086750000|2021-07-12 10:45:50|2114.22|2105.52|2114.41|2105.71|2114.5|2105.8|2114.13|2105.43|16
1626086760000|2021-07-12 10:46:00|2114.55|2105.85|2115.11|2106.41|2115.11|2106.41|2114.55|2105.85|17
1626086770000|2021-07-12 10:46:10|2115.26|2106.56|2116.28|2107.58|2116.28|2107.58|2115.26|2106.56|20
1626086780000|2021-07-12 10:46:20|2116.27|2107.57|2116.32|2107.62|2116.37|2107.67|2116.26|2107.56|8
1626086790000|2021-07-12 10:46:30|2116.33|2107.63|2116.34|2107.64|2116.36|2107.66|2116.33|2107.63|5
1626086800000|2021-07-12 10:46:40|2116.69|2107.99|2116.66|2107.96|2116.69|2107.99|2116.58|2107.88|11
1626086810000|2021-07-12 10:46:50|2116.64|2107.94|2116.71|2108.01|2116.77|2108.07|2116.61|2107.91|22
1626086820000|2021-07-12 10:47:00|2116.75|2108.05|2116.71|2108.01|2116.75|2108.05|2116.71|2108.01|4
1626086830000|2021-07-12 10:47:10|2116.64|2107.94|2116.48|2107.78|2116.64|2107.94|2116.29|2107.59|25
1626086840000|2021-07-12 10:47:20|2116.49|2107.79|2116.49|2107.79|2116.49|2107.79|2116.49|2107.79|1
1626086850000|2021-07-12 10:47:30|2116.48|2107.78|2115.28|2106.58|2116.48|2107.78|2115.21|2106.51|18
1626086860000|2021-07-12 10:47:40|2115.25|2106.55|2115.29|2106.59|2115.34|2106.64|2115.23|2106.53|14
1626086870000|2021-07-12 10:47:50|2115.22|2106.52|2115.44|2106.74|2115.44|2106.74|2115.1|2106.4|8
1626086880000|2021-07-12 10:48:00|2115.53|2106.83|2115.33|2106.63|2115.53|2106.83|2115.29|2106.59|11
1626086890000|2021-07-12 10:48:10|2115.35|2106.65|2115.17|2106.47|2115.4|2106.7|2115.17|2106.47|16
1626086900000|2021-07-12 10:48:20|2115.09|2106.39|2114.32|2105.62|2115.09|2106.39|2114.2|2105.5|20
1626086910000|2021-07-12 10:48:30|2114.34|2105.64|2113.95|2105.25|2114.36|2105.66|2113.95|2105.25|17
1626086920000|2021-07-12 10:48:40|2114.03|2105.33|2113.85|2105.15|2114.03|2105.33|2113.82|2105.12|19
1626086930000|2021-07-12 10:48:50|2113.83|2105.13|2113.81|2105.11|2114.2|2105.5|2113.72|2105.02|25
1626086940000|2021-07-12 10:49:00|2114.01|2105.31|2114.1|2105.4|2114.58|2105.88|2114.01|2105.31|24
1626086950000|2021-07-12 10:49:10|2114.15|2105.45|2114.24|2105.54|2114.26|2105.56|2114.1|2105.4|15
1626086960000|2021-07-12 10:49:20|2114.27|2105.57|2114.28|2105.58|2114.47|2105.77|2114.26|2105.56|20
1626086970000|2021-07-12 10:49:30|2114.27|2105.57|2113.9|2105.2|2114.28|2105.58|2113.88|2105.18|23
1626086980000|2021-07-12 10:49:40|2113.86|2105.16|2113.48|2104.78|2113.91|2105.21|2113.01|2104.31|26
1626086990000|2021-07-12 10:49:50|2113.43|2104.73|2113.85|2105.15|2114.04|2105.34|2113.42|2104.72|30
1626087000000|2021-07-12 10:50:00|2113.87|2105.17|2112.39|2103.69|2113.87|2105.17|2112.39|2103.69|27
1626087010000|2021-07-12 10:50:10|2112.63|2103.93|2112.21|2103.51|2112.63|2103.93|2111.16|2102.46|22
1626087020000|2021-07-12 10:50:20|2112.2|2103.5|2112.01|2103.31|2112.2|2103.5|2111.16|2102.46|19
1626087030000|2021-07-12 10:50:30|2112.03|2103.33|2111.48|2102.78|2112.03|2103.33|2111.39|2102.69|23
1626087040000|2021-07-12 10:50:40|2111.44|2102.74|2109.3|2100.6|2111.44|2102.74|2109.3|2100.6|20
1626087050000|2021-07-12 10:50:50|2109.28|2100.58|2107.77|2099.07|2109.44|2100.74|2106.89|2098.19|31
1626087060000|2021-07-12 10:51:00|2107.91|2099.21|2108.98|2100.28|2108.98|2100.28|2107.45|2098.75|31
1626087070000|2021-07-12 10:51:10|2108.9|2100.2|2110.1|2101.4|2110.1|2101.4|2108.54|2099.84|32
1626087080000|2021-07-12 10:51:20|2110.16|2101.46|2109|2100.3|2110.38|2101.68|2108.92|2100.22|36
1626087090000|2021-07-12 10:51:30|2109.06|2100.36|2108.22|2099.52|2109.13|2100.43|2107.84|2099.14|33
1626087100000|2021-07-12 10:51:40|2108.2|2099.5|2108.25|2099.55|2108.29|2099.59|2107.87|2099.17|28
1626087110000|2021-07-12 10:51:50|2108.29|2099.59|2106.84|2098.14|2109.2|2100.5|2106.59|2097.89|35
1626087120000|2021-07-12 10:52:00|2106.86|2098.16|2105.4|2096.7|2106.93|2098.23|2105.36|2096.66|32
1626087130000|2021-07-12 10:52:10|2105.47|2096.77|2106.91|2098.21|2106.91|2098.21|2105.45|2096.75|26
1626087140000|2021-07-12 10:52:20|2107.03|2098.33|2106.93|2098.23|2107.15|2098.45|2105.84|2097.14|36
1626087150000|2021-07-12 10:52:30|2107.01|2098.31|2106.76|2098.06|2108.01|2099.31|2106.76|2098.06|33
1626087160000|2021-07-12 10:52:40|2106.74|2098.04|2107.42|2098.72|2107.52|2098.82|2106.58|2097.88|36
1626087170000|2021-07-12 10:52:50|2107.45|2098.75|2107.83|2099.13|2108.08|2099.38|2107.44|2098.74|31
1626087180000|2021-07-12 10:53:00|2107.94|2099.24|2109.01|2100.31|2109.15|2100.45|2107.88|2099.18|29
1626087190000|2021-07-12 10:53:10|2108.94|2100.24|2109.9|2101.2|2109.99|2101.29|2108.94|2100.24|28
1626087200000|2021-07-12 10:53:20|2109.92|2101.22|2110.04|2101.34|2110.45|2101.75|2109.91|2101.21|25
1626087210000|2021-07-12 10:53:30|2110.07|2101.37|2109.77|2101.07|2110.22|2101.52|2109.45|2100.75|19
1626087220000|2021-07-12 10:53:40|2109.73|2101.03|2110.11|2101.41|2110.13|2101.43|2109.73|2101.03|21
1626087230000|2021-07-12 10:53:50|2110.12|2101.42|2110.46|2101.76|2110.52|2101.82|2110.11|2101.41|23
1626087240000|2021-07-12 10:54:00|2110.45|2101.75|2110.32|2101.62|2110.46|2101.76|2110.12|2101.42|15
1626087250000|2021-07-12 10:54:10|2110.38|2101.68|2110.78|2102.08|2110.8|2102.1|2110.27|2101.57|13
1626087260000|2021-07-12 10:54:20|2110.82|2102.12|2111.54|2102.84|2111.59|2102.89|2110.81|2102.11|27
1626087270000|2021-07-12 10:54:30|2111.64|2102.94|2110.2|2101.5|2111.68|2102.98|2110.2|2101.5|21
1626087280000|2021-07-12 10:54:40|2110.27|2101.57|2110.22|2101.52|2110.28|2101.58|2110.2|2101.5|10
1626087290000|2021-07-12 10:54:50|2110.25|2101.55|2110.97|2102.27|2110.98|2102.28|2110.25|2101.55|16
1626087300000|2021-07-12 10:55:00|2110.93|2102.23|2109.97|2101.27|2111.11|2102.41|2109.92|2101.22|31
1626087310000|2021-07-12 10:55:10|2109.9|2101.2|2110.04|2101.34|2110.18|2101.48|2109.85|2101.15|21
1626087320000|2021-07-12 10:55:20|2110.09|2101.39|2110.67|2101.97|2110.83|2102.13|2109.99|2101.29|26
1626087330000|2021-07-12 10:55:30|2110.68|2101.98|2110.93|2102.23|2110.93|2102.23|2110.29|2101.59|22
1626087340000|2021-07-12 10:55:40|2110.92|2102.22|2110.87|2102.17|2110.93|2102.23|2110.83|2102.13|8
1626087350000|2021-07-12 10:55:50|2110.8|2102.1|2111.58|2102.88|2111.58|2102.88|2110.77|2102.07|16
1626087360000|2021-07-12 10:56:00|2111.45|2102.75|2111.85|2103.15|2111.85|2103.15|2111.45|2102.75|20
1626087370000|2021-07-12 10:56:10|2111.93|2103.23|2111.9|2103.2|2111.94|2103.24|2111.84|2103.14|8
1626087380000|2021-07-12 10:56:20|2112.01|2103.31|2112.05|2103.35|2112.08|2103.38|2112.01|2103.31|21
1626087390000|2021-07-12 10:56:30|2112.06|2103.36|2112.06|2103.36|2112.08|2103.38|2112.05|2103.35|9
1626087400000|2021-07-12 10:56:40|2112.07|2103.37|2112.29|2103.59|2112.29|2103.59|2111.89|2103.19|10
1626087410000|2021-07-12 10:56:50|2112.41|2103.71|2112.48|2103.78|2112.57|2103.87|2112.14|2103.44|20
1626087420000|2021-07-12 10:57:00|2112.43|2103.73|2112.67|2103.97|2112.67|2103.97|2112.43|2103.73|20
1626087430000|2021-07-12 10:57:10|2112.7|2104|2112.95|2104.25|2112.98|2104.28|2112.57|2103.87|22
1626087440000|2021-07-12 10:57:20|2113.15|2104.45|2113.49|2104.79|2113.5|2104.8|2113.15|2104.45|20
1626087450000|2021-07-12 10:57:30|2113.52|2104.82|2113.35|2104.65|2113.52|2104.82|2113.18|2104.48|21
1626087460000|2021-07-12 10:57:40|2113.38|2104.68|2113.62|2104.92|2113.68|2104.98|2113.35|2104.65|16
1626087470000|2021-07-12 10:57:50|2113.68|2104.98|2113.96|2105.26|2113.97|2105.27|2113.68|2104.98|17
1626087480000|2021-07-12 10:58:00|2113.94|2105.24|2113.38|2104.68|2113.94|2105.24|2113.15|2104.45|28
1626087490000|2021-07-12 10:58:10|2113.39|2104.69|2113.46|2104.76|2113.54|2104.84|2113.37|2104.67|22
1626087500000|2021-07-12 10:58:20|2113.45|2104.75|2113.55|2104.85|2113.55|2104.85|2113.45|2104.75|23
1626087510000|2021-07-12 10:58:30|2113.52|2104.82|2113.5|2104.8|2113.55|2104.85|2113.49|2104.79|11
1626087520000|2021-07-12 10:58:40|2113.49|2104.79|2114.22|2105.52|2114.31|2105.61|2113.49|2104.79|21
1626087530000|2021-07-12 10:58:50|2114.26|2105.56|2114.53|2105.83|2114.72|2106.02|2114.12|2105.42|13
1626087540000|2021-07-12 10:59:00|2114.66|2105.96|2114.35|2105.65|2115.1|2106.4|2113.95|2105.25|29
1626087550000|2021-07-12 10:59:10|2114.37|2105.67|2113.99|2105.29|2114.37|2105.67|2113.78|2105.08|24
1626087560000|2021-07-12 10:59:20|2114|2105.3|2114.59|2105.89|2114.59|2105.89|2113.97|2105.27|19
1626087570000|2021-07-12 10:59:30|2114.6|2105.9|2114.62|2105.92|2114.62|2105.92|2114.6|2105.9|3
1626087580000|2021-07-12 10:59:40|2114.64|2105.94|2114.09|2105.39|2114.64|2105.94|2114.07|2105.37|22
1626087590000|2021-07-12 10:59:50|2114.11|2105.41|2114.36|2105.66|2114.45|2105.75|2114.07|2105.37|20
1626087600000|2021-07-12 11:00:00|2114.34|2105.64|2112.52|2103.82|2114.43|2105.73|2112.52|2103.82|28
1626087610000|2021-07-12 11:00:10|2112.67|2103.97|2114.31|2105.61|2114.31|2105.61|2112.5|2103.8|23
1626087620000|2021-07-12 11:00:20|2114.26|2105.56|2113.69|2104.99|2114.35|2105.65|2113.69|2104.99|16
1626087630000|2021-07-12 11:00:30|2113.72|2105.02|2113.57|2104.87|2113.72|2105.02|2113.54|2104.84|13
1626087640000|2021-07-12 11:00:40|2113.6|2104.9|2111.92|2103.22|2113.6|2104.9|2111.92|2103.22|18
1626087650000|2021-07-12 11:00:50|2111.97|2103.27|2111.94|2103.24|2112.14|2103.44|2111.93|2103.23|17
1626087660000|2021-07-12 11:01:00|2111.92|2103.22|2112.27|2103.57|2112.53|2103.83|2111.6|2102.9|21
1626087670000|2021-07-12 11:01:10|2112.35|2103.65|2112.36|2103.66|2112.49|2103.79|2112.22|2103.52|12
1626087680000|2021-07-12 11:01:20|2112.4|2103.7|2112.65|2103.95|2112.65|2103.95|2112.4|2103.7|7
1626087690000|2021-07-12 11:01:30|2112.04|2103.34|2113.31|2104.61|2113.42|2104.72|2112.04|2103.34|26
1626087700000|2021-07-12 11:01:40|2113.25|2104.55|2112.82|2104.12|2113.35|2104.65|2112.79|2104.09|22
1626087710000|2021-07-12 11:01:50|2112.79|2104.09|2113.06|2104.36|2113.12|2104.42|2112.78|2104.08|28
1626087720000|2021-07-12 11:02:00|2113.02|2104.32|2113.72|2105.02|2113.72|2105.02|2113.02|2104.32|24
1626087730000|2021-07-12 11:02:10|2113.91|2105.21|2113.84|2105.14|2114.5|2105.8|2113.84|2105.14|21
1626087740000|2021-07-12 11:02:20|2113.86|2105.16|2113.79|2105.09|2113.86|2105.16|2113.79|2105.09|11
1626087750000|2021-07-12 11:02:30|2113.8|2105.1|2113.83|2105.13|2113.9|2105.2|2113.73|2105.03|15
1626087760000|2021-07-12 11:02:40|2113.84|2105.14|2114.59|2105.89|2114.88|2106.18|2113.84|2105.14|26
1626087770000|2021-07-12 11:02:50|2114.58|2105.88|2114.61|2105.91|2114.72|2106.02|2114.52|2105.82|19
1626087780000|2021-07-12 11:03:00|2114.88|2106.18|2115.48|2106.78|2115.48|2106.78|2114.88|2106.18|16
1626087790000|2021-07-12 11:03:10|2115.5|2106.8|2115.34|2106.64|2115.61|2106.91|2115.2|2106.5|15
1626087800000|2021-07-12 11:03:20|2115.4|2106.7|2115.27|2106.57|2115.58|2106.88|2115.27|2106.57|9
1626087810000|2021-07-12 11:03:30|2115.25|2106.55|2115.19|2106.49|2115.26|2106.56|2115.19|2106.49|9
1626087820000|2021-07-12 11:03:40|2115.16|2106.46|2115.54|2106.84|2115.58|2106.88|2115.16|2106.46|10
1626087830000|2021-07-12 11:03:50|2115.56|2106.86|2115.66|2106.96|2115.66|2106.96|2115.56|2106.86|6
1626087840000|2021-07-12 11:04:00|2115.82|2107.12|2115.68|2106.98|2115.82|2107.12|2115.49|2106.79|18
1626087850000|2021-07-12 11:04:10|2115.65|2106.95|2115.68|2106.98|2115.7|2107|2115.65|2106.95|12
1626087860000|2021-07-12 11:04:20|2115.69|2106.99|2115.83|2107.13|2115.93|2107.23|2115.69|2106.99|21
1626087870000|2021-07-12 11:04:30|2115.77|2107.07|2114.78|2106.08|2115.8|2107.1|2114.78|2106.08|22
1626087880000|2021-07-12 11:04:40|2114.79|2106.09|2115.05|2106.35|2115.44|2106.74|2114.44|2105.74|20
1626087890000|2021-07-12 11:04:50|2114.9|2106.2|2113.44|2104.74|2114.9|2106.2|2113.44|2104.74|28
1626087900000|2021-07-12 11:05:00|2113.42|2104.72|2113|2104.3|2113.45|2104.75|2113|2104.3|14
1626087910000|2021-07-12 11:05:10|2113.04|2104.34|2113.44|2104.74|2113.71|2105.01|2113.04|2104.34|14
1626087920000|2021-07-12 11:05:20|2113.41|2104.71|2113.97|2105.27|2113.97|2105.27|2113.27|2104.57|10
1626087930000|2021-07-12 11:05:30|2114.03|2105.33|2113.65|2104.95|2114.03|2105.33|2113.47|2104.77|27
1626087940000|2021-07-12 11:05:40|2113.62|2104.92|2113.01|2104.31|2113.62|2104.92|2112.86|2104.16|21
1626087950000|2021-07-12 11:05:50|2113|2104.3|2112.95|2104.25|2113.05|2104.35|2112.95|2104.25|8
1626087960000|2021-07-12 11:06:00|2112.94|2104.24|2113.72|2105.02|2113.77|2105.07|2112.9|2104.2|21
1626087970000|2021-07-12 11:06:10|2113.86|2105.16|2113.42|2104.72|2114.16|2105.46|2113.34|2104.64|33
1626087980000|2021-07-12 11:06:20|2113.45|2104.75|2112.94|2104.24|2113.45|2104.75|2112.94|2104.24|20
1626087990000|2021-07-12 11:06:30|2112.98|2104.28|2112.94|2104.24|2113|2104.3|2112.92|2104.22|11
1626088000000|2021-07-12 11:06:40|2112.88|2104.18|2112.92|2104.22|2112.95|2104.25|2112.88|2104.18|6
1626088010000|2021-07-12 11:06:50|2112.96|2104.26|2113.7|2105|2113.74|2105.04|2112.94|2104.24|18
1626088020000|2021-07-12 11:07:00|2113.68|2104.98|2113.73|2105.03|2113.86|2105.16|2113.67|2104.97|9
1626088030000|2021-07-12 11:07:10|2113.71|2105.01|2113.89|2105.19|2113.89|2105.19|2113.65|2104.95|7
1626088040000|2021-07-12 11:07:20|2113.9|2105.2|2114.12|2105.42|2114.12|2105.42|2113.9|2105.2|9
1626088050000|2021-07-12 11:07:30|2114.19|2105.49|2114.11|2105.41|2114.2|2105.5|2114.11|2105.41|11
1626088060000|2021-07-12 11:07:40|2114.35|2105.65|2114.32|2105.62|2114.35|2105.65|2114.32|2105.62|2
1626088070000|2021-07-12 11:07:50|2114.1|2105.4|2113.92|2105.22|2114.1|2105.4|2113.91|2105.21|8
1626088080000|2021-07-12 11:08:00|2113.88|2105.18|2111.96|2103.26|2113.91|2105.21|2111.86|2103.16|22
1626088090000|2021-07-12 11:08:10|2111.99|2103.29|2112.05|2103.35|2112.09|2103.39|2111.88|2103.18|14
1626088100000|2021-07-12 11:08:20|2111.97|2103.27|2111.76|2103.06|2112.25|2103.55|2111.76|2103.06|16
1626088110000|2021-07-12 11:08:30|2111.78|2103.08|2110.67|2101.97|2111.78|2103.08|2110.66|2101.96|33
1626088120000|2021-07-12 11:08:40|2110.65|2101.95|2109.93|2101.23|2110.76|2102.06|2109.85|2101.15|26
1626088130000|2021-07-12 11:08:50|2109.94|2101.24|2109.74|2101.04|2110|2101.3|2109.55|2100.85|34
1626088140000|2021-07-12 11:09:00|2109.75|2101.05|2109.74|2101.04|2109.94|2101.24|2109.66|2100.96|26
1626088150000|2021-07-12 11:09:10|2109.71|2101.01|2109.94|2101.24|2109.97|2101.27|2109.42|2100.72|20
1626088160000|2021-07-12 11:09:20|2109.86|2101.16|2110.01|2101.31|2110.15|2101.45|2109.85|2101.15|26
1626088170000|2021-07-12 11:09:30|2110|2101.3|2110.5|2101.8|2110.55|2101.85|2109.97|2101.27|20
1626088180000|2021-07-12 11:09:40|2110.55|2101.85|2110.77|2102.07|2110.78|2102.08|2110.55|2101.85|16
1626088190000|2021-07-12 11:09:50|2110.75|2102.05|2110.61|2101.91|2110.77|2102.07|2110.61|2101.91|9
1626088200000|2021-07-12 11:10:00|2110.62|2101.92|2110.45|2101.75|2110.62|2101.92|2109.98|2101.28|14
1626088210000|2021-07-12 11:10:10|2110.46|2101.76|2111.04|2102.34|2111.16|2102.46|2110.46|2101.76|26
1626088220000|2021-07-12 11:10:20|2111.01|2102.31|2111.17|2102.47|2111.17|2102.47|2111.01|2102.31|11
1626088230000|2021-07-12 11:10:30|2111.57|2102.87|2112.18|2103.48|2112.31|2103.61|2111.43|2102.73|26
1626088240000|2021-07-12 11:10:40|2112.2|2103.5|2110.81|2102.11|2112.23|2103.53|2110.65|2101.95|28
1626088250000|2021-07-12 11:10:50|2110.78|2102.08|2111.21|2102.51|2111.21|2102.51|2110.2|2101.5|16
1626088260000|2021-07-12 11:11:00|2111.05|2102.35|2111.16|2102.46|2111.42|2102.72|2111.05|2102.35|9
1626088270000|2021-07-12 11:11:10|2111.18|2102.48|2111.33|2102.63|2111.35|2102.65|2111.16|2102.46|12
1626088280000|2021-07-12 11:11:20|2111.2|2102.5|2110.2|2101.5|2111.34|2102.64|2109.97|2101.27|19
1626088290000|2021-07-12 11:11:30|2110.27|2101.57|2108.16|2099.46|2110.35|2101.65|2108.1|2099.4|37
1626088300000|2021-07-12 11:11:40|2108.13|2099.43|2108.43|2099.73|2108.59|2099.89|2108.13|2099.43|29
1626088310000|2021-07-12 11:11:50|2108.54|2099.84|2108.33|2099.63|2108.99|2100.29|2108.28|2099.58|20
1626088320000|2021-07-12 11:12:00|2108.3|2099.6|2109.2|2100.5|2109.36|2100.66|2108.3|2099.6|23
1626088330000|2021-07-12 11:12:10|2109.22|2100.52|2108.69|2099.99|2109.8|2101.1|2108.69|2099.99|16
1626088340000|2021-07-12 11:12:20|2108.66|2099.96|2109.51|2100.81|2109.51|2100.81|2107.98|2099.28|18
1626088350000|2021-07-12 11:12:30|2109.56|2100.86|2109.65|2100.95|2109.88|2101.18|2109.19|2100.49|23
1626088360000|2021-07-12 11:12:40|2109.67|2100.97|2109.34|2100.64|2109.67|2100.97|2109.12|2100.42|21
1626088370000|2021-07-12 11:12:50|2109.44|2100.74|2109.87|2101.17|2109.87|2101.17|2109.3|2100.6|22
1626088380000|2021-07-12 11:13:00|2110|2101.3|2110.09|2101.39|2110.17|2101.47|2109.87|2101.17|17
1626088390000|2021-07-12 11:13:10|2110.18|2101.48|2110.2|2101.5|2110.21|2101.51|2110.16|2101.46|6
1626088400000|2021-07-12 11:13:20|2110.05|2101.35|2111.69|2102.99|2111.69|2102.99|2110.05|2101.35|24
1626088410000|2021-07-12 11:13:30|2111.71|2103.01|2109.91|2101.21|2111.84|2103.14|2109.91|2101.21|27
1626088420000|2021-07-12 11:13:40|2109.87|2101.17|2109.93|2101.23|2110.42|2101.72|2109.74|2101.04|28
1626088430000|2021-07-12 11:13:50|2109.95|2101.25|2110.28|2101.58|2110.31|2101.61|2109.93|2101.23|19
1626088440000|2021-07-12 11:14:00|2110.3|2101.6|2110.42|2101.72|2110.43|2101.73|2110.29|2101.59|12
1626088450000|2021-07-12 11:14:10|2110.41|2101.71|2110.4|2101.7|2110.45|2101.75|2110.38|2101.68|11
1626088460000|2021-07-12 11:14:20|2110.43|2101.73|2110.62|2101.92|2110.62|2101.92|2110.41|2101.71|10
1626088470000|2021-07-12 11:14:30|2110.58|2101.88|2111.22|2102.52|2111.22|2102.52|2110.54|2101.84|22
1626088480000|2021-07-12 11:14:40|2111.24|2102.54|2111.04|2102.34|2111.24|2102.54|2110.99|2102.29|20
1626088490000|2021-07-12 11:14:50|2111.05|2102.35|2111.4|2102.7|2111.58|2102.88|2111.05|2102.35|19
1626088500000|2021-07-12 11:15:00|2111.39|2102.69|2110.54|2101.84|2111.46|2102.76|2110.49|2101.79|12
1626088510000|2021-07-12 11:15:10|2110.58|2101.88|2110.65|2101.95|2110.66|2101.96|2110.55|2101.85|8
1626088520000|2021-07-12 11:15:20|2110.82|2102.12|2112.52|2103.82|2112.57|2103.87|2110.82|2102.12|27
1626088530000|2021-07-12 11:15:30|2112.51|2103.81|2112.42|2103.72|2112.51|2103.81|2112.36|2103.66|18
1626088540000|2021-07-12 11:15:40|2112.35|2103.65|2113.1|2104.4|2113.12|2104.42|2112.35|2103.65|19
1626088550000|2021-07-12 11:15:50|2113.09|2104.39|2113.17|2104.47|2113.53|2104.83|2113.02|2104.32|13
1626088560000|2021-07-12 11:16:00|2113.28|2104.58|2113.71|2105.01|2113.92|2105.22|2113.28|2104.58|24
1626088570000|2021-07-12 11:16:10|2113.82|2105.12|2113.75|2105.05|2114.05|2105.35|2113.75|2105.05|28
1626088580000|2021-07-12 11:16:20|2113.67|2104.97|2114.3|2105.6|2114.37|2105.67|2113.67|2104.97|26
1626088590000|2021-07-12 11:16:30|2114.31|2105.61|2114.26|2105.56|2114.31|2105.61|2114.04|2105.34|26
1626088600000|2021-07-12 11:16:40|2114.3|2105.6|2114.24|2105.54|2114.65|2105.95|2114.21|2105.51|19
1626088610000|2021-07-12 11:16:50|2114.32|2105.62|2114.35|2105.65|2114.63|2105.93|2114.32|2105.62|11
1626088620000|2021-07-12 11:17:00|2114.3|2105.6|2114.3|2105.6|2114.46|2105.76|2114.3|2105.6|6
1626088630000|2021-07-12 11:17:10|2114.34|2105.64|2114.46|2105.76|2114.57|2105.87|2114.34|2105.64|7
1626088640000|2021-07-12 11:17:20|2114.57|2105.87|2114.6|2105.9|2114.63|2105.93|2114.47|2105.77|11
1626088650000|2021-07-12 11:17:30|2114.67|2105.97|2115.37|2106.67|2115.44|2106.74|2114.63|2105.93|25
1626088660000|2021-07-12 11:17:40|2115.48|2106.78|2115.63|2106.93|2115.63|2106.93|2115.36|2106.66|10
1626088670000|2021-07-12 11:17:50|2115.62|2106.92|2115.9|2107.2|2115.95|2107.25|2115.55|2106.85|19
1626088680000|2021-07-12 11:18:00|2115.97|2107.27|2115.99|2107.29|2116.06|2107.36|2115.19|2106.49|31
1626088690000|2021-07-12 11:18:10|2116|2107.3|2116.86|2108.16|2116.86|2108.16|2115.97|2107.27|24
1626088700000|2021-07-12 11:18:20|2116.94|2108.24|2116.17|2107.47|2116.96|2108.26|2115.98|2107.28|18
1626088710000|2021-07-12 11:18:30|2116.12|2107.42|2116.53|2107.83|2116.85|2108.15|2116.07|2107.37|36
1626088720000|2021-07-12 11:18:40|2116.58|2107.88|2116.71|2108.01|2116.97|2108.27|2116.58|2107.88|29
1626088730000|2021-07-12 11:18:50|2116.72|2108.02|2117.23|2108.53|2117.3|2108.6|2116.72|2108.02|33
1626088740000|2021-07-12 11:19:00|2117.22|2108.52|2117.49|2108.79|2117.54|2108.84|2116.88|2108.18|28
1626088750000|2021-07-12 11:19:10|2117.53|2108.83|2117.21|2108.51|2117.55|2108.85|2116.99|2108.29|16
1626088760000|2021-07-12 11:19:20|2117.3|2108.6|2117.24|2108.54|2117.32|2108.62|2117.13|2108.43|20
1626088770000|2021-07-12 11:19:30|2117.19|2108.49|2117.72|2109.02|2117.77|2109.07|2117.14|2108.44|26
1626088780000|2021-07-12 11:19:40|2117.65|2108.95|2118.16|2109.46|2118.16|2109.46|2117.65|2108.95|27
1626088790000|2021-07-12 11:19:50|2118.11|2109.41|2118.27|2109.57|2118.4|2109.7|2118.01|2109.31|26
1626088800000|2021-07-12 11:20:00|2118.26|2109.56|2117.47|2108.77|2118.26|2109.56|2116.96|2108.26|31
1626088810000|2021-07-12 11:20:10|2117.46|2108.76|2117.42|2108.72|2117.57|2108.87|2117.07|2108.37|21
1626088820000|2021-07-12 11:20:20|2117.43|2108.73|2116.69|2107.99|2117.57|2108.87|2116.69|2107.99|17
1626088830000|2021-07-12 11:20:30|2116.66|2107.96|2116.7|2108|2116.81|2108.11|2116.08|2107.38|18
1626088840000|2021-07-12 11:20:40|2116.6|2107.9|2116.69|2107.99|2116.73|2108.03|2116.54|2107.84|9
1626088850000|2021-07-12 11:20:50|2116.84|2108.14|2117|2108.3|2117|2108.3|2116.74|2108.04|14
1626088860000|2021-07-12 11:21:00|2116.97|2108.27|2116.57|2107.87|2117|2108.3|2116.5|2107.8|15
1626088870000|2021-07-12 11:21:10|2116.28|2107.58|2116.52|2107.82|2116.57|2107.87|2116.1|2107.4|19
1626088880000|2021-07-12 11:21:20|2116.5|2107.8|2116.42|2107.72|2116.77|2108.07|2116.3|2107.6|16
1626088890000|2021-07-12 11:21:30|2116.41|2107.71|2116.46|2107.76|2116.55|2107.85|2116.41|2107.71|10
1626088900000|2021-07-12 11:21:40|2116.56|2107.86|2116.07|2107.37|2116.59|2107.89|2116.07|2107.37|11
1626088910000|2021-07-12 11:21:50|2116.08|2107.38|2115.84|2107.14|2116.08|2107.38|2115.73|2107.03|10
1626088920000|2021-07-12 11:22:00|2115.85|2107.15|2115.51|2106.81|2115.85|2107.15|2115.48|2106.78|15
1626088930000|2021-07-12 11:22:10|2115.4|2106.7|2115.3|2106.6|2115.54|2106.84|2115.3|2106.6|12
1626088940000|2021-07-12 11:22:20|2115.23|2106.53|2114.9|2106.2|2115.42|2106.72|2114.9|2106.2|14
1626088950000|2021-07-12 11:22:30|2114.92|2106.22|2115.37|2106.67|2115.37|2106.67|2114.78|2106.08|16
1626088960000|2021-07-12 11:22:40|2115.12|2106.42|2114.79|2106.09|2115.29|2106.59|2114.78|2106.08|20
1626088970000|2021-07-12 11:22:50|2114.78|2106.08|2114.73|2106.03|2114.8|2106.1|2114.73|2106.03|13
1626088980000|2021-07-12 11:23:00|2114.74|2106.04|2114.75|2106.05|2114.8|2106.1|2114.73|2106.03|16
1626088990000|2021-07-12 11:23:10|2114.8|2106.1|2114.87|2106.17|2115.64|2106.94|2114.8|2106.1|32
1626089000000|2021-07-12 11:23:20|2114.91|2106.21|2114.95|2106.25|2114.99|2106.29|2114.73|2106.03|10
1626089010000|2021-07-12 11:23:30|2114.92|2106.22|2115.35|2106.65|2115.35|2106.65|2114.92|2106.22|15
1626089020000|2021-07-12 11:23:40|2115.34|2106.64|2115.33|2106.63|2115.36|2106.66|2115.33|2106.63|3
1626089030000|2021-07-12 11:23:50|2115.42|2106.72|2115.68|2106.98|2115.95|2107.25|2115.42|2106.72|24
1626089040000|2021-07-12 11:24:00|2115.63|2106.93|2114.64|2105.94|2115.63|2106.93|2114.64|2105.94|27
1626089050000|2021-07-12 11:24:10|2114.59|2105.89|2114.63|2105.93|2114.7|2106|2114.47|2105.77|23
1626089060000|2021-07-12 11:24:20|2114.67|2105.97|2115.16|2106.46|2115.18|2106.48|2114.55|2105.85|13
1626089070000|2021-07-12 11:24:30|2115.15|2106.45|2115.12|2106.42|2115.2|2106.5|2115.12|2106.42|17
1626089080000|2021-07-12 11:24:40|2115.11|2106.41|2115.38|2106.68|2115.39|2106.69|2115.11|2106.41|25
1626089090000|2021-07-12 11:24:50|2115.42|2106.72|2115.51|2106.81|2115.51|2106.81|2115.3|2106.6|21
1626089100000|2021-07-12 11:25:00|2115.48|2106.78|2115.47|2106.77|2115.48|2106.78|2115.44|2106.74|4
1626089110000|2021-07-12 11:25:10|2115.48|2106.78|2115.39|2106.69|2115.48|2106.78|2115.39|2106.69|7
1626089120000|2021-07-12 11:25:20|2115.47|2106.77|2115.6|2106.9|2115.6|2106.9|2115.47|2106.77|9
1626089130000|2021-07-12 11:25:30|2115.66|2106.96|2114.27|2105.57|2115.66|2106.96|2114.27|2105.57|21
1626089140000|2021-07-12 11:25:40|2114.32|2105.62|2114.21|2105.51|2114.33|2105.63|2114.17|2105.47|7
1626089150000|2021-07-12 11:25:50|2114.19|2105.49|2114.2|2105.5|2114.2|2105.5|2114.13|2105.43|3
1626089160000|2021-07-12 11:26:00|2114.02|2105.32|2114.02|2105.32|2114.07|2105.37|2114.01|2105.31|15
1626089170000|2021-07-12 11:26:10|2114.06|2105.36|2114.06|2105.36|2114.07|2105.37|2114|2105.3|6
1626089180000|2021-07-12 11:26:20|2113.77|2105.07|2113.33|2104.63|2113.77|2105.07|2113.24|2104.54|14
1626089190000|2021-07-12 11:26:30|2113.36|2104.66|2113.83|2105.13|2113.92|2105.22|2113.36|2104.66|17
1626089200000|2021-07-12 11:26:40|2113.82|2105.12|2114.02|2105.32|2114.02|2105.32|2113.71|2105.01|12
1626089210000|2021-07-12 11:26:50|2114.06|2105.36|2115.13|2106.43|2115.16|2106.46|2113.93|2105.23|26
1626089220000|2021-07-12 11:27:00|2115.15|2106.45|2114.24|2105.54|2115.27|2106.57|2114.21|2105.51|35
1626089230000|2021-07-12 11:27:10|2114.25|2105.55|2113.72|2105.02|2114.25|2105.55|2113.52|2104.82|31
1626089240000|2021-07-12 11:27:20|2113.71|2105.01|2113.51|2104.81|2113.72|2105.02|2113.51|2104.81|15
1626089250000|2021-07-12 11:27:30|2113.5|2104.8|2113.41|2104.71|2113.67|2104.97|2113.4|2104.7|13
1626089260000|2021-07-12 11:27:40|2113.45|2104.75|2113.09|2104.39|2113.45|2104.75|2113.07|2104.37|10
1626089270000|2021-07-12 11:27:50|2112.77|2104.07|2112.78|2104.08|2112.78|2104.08|2112.76|2104.06|4
1626089280000|2021-07-12 11:28:00|2112.76|2104.06|2112.76|2104.06|2112.76|2104.06|2112.76|2104.06|1
1626089290000|2021-07-12 11:28:10|2112.78|2104.08|2112.64|2103.94|2112.78|2104.08|2112.63|2103.93|6
1626089300000|2021-07-12 11:28:20|2112.74|2104.04|2112.38|2103.68|2112.74|2104.04|2112.38|2103.68|7
1626089310000|2021-07-12 11:28:30|2112.39|2103.69|2112.21|2103.51|2112.42|2103.72|2112.18|2103.48|11
1626089320000|2021-07-12 11:28:40|2112.17|2103.47|2112.87|2104.17|2113.15|2104.45|2112.16|2103.46|24
1626089330000|2021-07-12 11:28:50|2112.9|2104.2|2112.59|2103.89|2113|2104.3|2112.41|2103.71|26
1626089340000|2021-07-12 11:29:00|2112.64|2103.94|2112.66|2103.96|2112.66|2103.96|2112.5|2103.8|20
1626089350000|2021-07-12 11:29:10|2112.64|2103.94|2112.69|2103.99|2112.74|2104.04|2112.61|2103.91|13
1626089360000|2021-07-12 11:29:20|2112.71|2104.01|2112.3|2103.6|2112.71|2104.01|2112.27|2103.57|11
1626089370000|2021-07-12 11:29:30|2112.28|2103.58|2112.62|2103.92|2112.63|2103.93|2112.28|2103.58|15
1626089380000|2021-07-12 11:29:40|2112.61|2103.91|2112.88|2104.18|2112.88|2104.18|2112.49|2103.79|14
1626089390000|2021-07-12 11:29:50|2112.87|2104.17|2112.46|2103.76|2112.87|2104.17|2112.46|2103.76|14
1626089400000|2021-07-12 11:30:00|2112.47|2103.77|2111.27|2102.57|2112.58|2103.88|2110.49|2101.79|38
1626089410000|2021-07-12 11:30:10|2111.37|2102.67|2110.99|2102.29|2111.95|2103.25|2110.99|2102.29|30
1626089420000|2021-07-12 11:30:20|2110.94|2102.24|2110.9|2102.2|2111.17|2102.47|2110.89|2102.19|21
1626089430000|2021-07-12 11:30:30|2111.08|2102.38|2111.93|2103.23|2112.02|2103.32|2111.06|2102.36|20
1626089440000|2021-07-12 11:30:40|2111.72|2103.02|2111.98|2103.28|2112.2|2103.5|2111.68|2102.98|21
1626089450000|2021-07-12 11:30:50|2112|2103.3|2112.01|2103.31|2112.05|2103.35|2111.91|2103.21|15
1626089460000|2021-07-12 11:31:00|2111.97|2103.27|2112.01|2103.31|2112.07|2103.37|2111.97|2103.27|8
1626089470000|2021-07-12 11:31:10|2112.02|2103.32|2112.28|2103.58|2112.29|2103.59|2111.97|2103.27|10
1626089480000|2021-07-12 11:31:20|2112.24|2103.54|2113.85|2105.15|2113.85|2105.15|2112.24|2103.54|20
1626089490000|2021-07-12 11:31:30|2113.86|2105.16|2114.22|2105.52|2114.23|2105.53|2113.81|2105.11|19
1626089500000|2021-07-12 11:31:40|2114.25|2105.55|2114.29|2105.59|2114.3|2105.6|2114.01|2105.31|18
1626089510000|2021-07-12 11:31:50|2114.27|2105.57|2114.37|2105.67|2114.4|2105.7|2114.25|2105.55|18
1626089520000|2021-07-12 11:32:00|2114.36|2105.66|2114.24|2105.54|2114.37|2105.67|2114.23|2105.53|12
1626089530000|2021-07-12 11:32:10|2114.25|2105.55|2115.65|2106.95|2115.7|2107|2114.25|2105.55|22
1626089540000|2021-07-12 11:32:20|2115.72|2107.02|2115.32|2106.62|2115.72|2107.02|2115.1|2106.4|21
1626089550000|2021-07-12 11:32:30|2115.3|2106.6|2115.26|2106.56|2115.36|2106.66|2115.18|2106.48|10
1626089560000|2021-07-12 11:32:40|2115.27|2106.57|2115.55|2106.85|2115.56|2106.86|2115.11|2106.41|13
1626089570000|2021-07-12 11:32:50|2115.57|2106.87|2116.44|2107.74|2116.44|2107.74|2115.4|2106.7|16
1626089580000|2021-07-12 11:33:00|2116.38|2107.68|2116.05|2107.35|2116.42|2107.72|2115.67|2106.97|34
1626089590000|2021-07-12 11:33:10|2116.02|2107.32|2115.93|2107.23|2116.05|2107.35|2115.91|2107.21|13
1626089600000|2021-07-12 11:33:20|2115.73|2107.03|2115.9|2107.2|2116.03|2107.33|2115.73|2107.03|12
1626089610000|2021-07-12 11:33:30|2115.87|2107.17|2115.64|2106.94|2115.88|2107.18|2115.64|2106.94|18
1626089620000|2021-07-12 11:33:40|2115.63|2106.93|2115.44|2106.74|2115.63|2106.93|2115.42|2106.72|17
1626089630000|2021-07-12 11:33:50|2115.46|2106.76|2115.78|2107.08|2116.12|2107.42|2115.43|2106.73|24
1626089640000|2021-07-12 11:34:00|2115.69|2106.99|2115.63|2106.93|2115.72|2107.02|2115.53|2106.83|16
1626089650000|2021-07-12 11:34:10|2115.65|2106.95|2115.76|2107.06|2115.8|2107.1|2115.65|2106.95|5
1626089660000|2021-07-12 11:34:20|2115.74|2107.04|2115.74|2107.04|2115.77|2107.07|2115.72|2107.02|10
1626089670000|2021-07-12 11:34:30|2115.73|2107.03|2115.81|2107.11|2115.81|2107.11|2115.72|2107.02|10
1626089680000|2021-07-12 11:34:40|2115.88|2107.18|2116.68|2107.98|2116.68|2107.98|2115.88|2107.18|19
1626089690000|2021-07-12 11:34:50|2116.69|2107.99|2117.03|2108.33|2117.36|2108.66|2116.69|2107.99|22
1626089700000|2021-07-12 11:35:00|2116.95|2108.25|2115.96|2107.26|2117|2108.3|2115.96|2107.26|18
1626089710000|2021-07-12 11:35:10|2116.06|2107.36|2115.48|2106.78|2116.13|2107.43|2115.48|2106.78|13
1626089720000|2021-07-12 11:35:20|2115.59|2106.89|2115.33|2106.63|2115.59|2106.89|2115.33|2106.63|11
1626089730000|2021-07-12 11:35:30|2115.29|2106.59|2114.9|2106.2|2115.29|2106.59|2114.9|2106.2|10
1626089740000|2021-07-12 11:35:40|2114.91|2106.21|2115.13|2106.43|2115.18|2106.48|2114.91|2106.21|12
1626089750000|2021-07-12 11:35:50|2115.1|2106.4|2115.33|2106.63|2115.46|2106.76|2115.08|2106.38|12
1626089760000|2021-07-12 11:36:00|2115.3|2106.6|2115.2|2106.5|2115.3|2106.6|2115.01|2106.31|5
1626089770000|2021-07-12 11:36:10|2115.34|2106.64|2115.12|2106.42|2115.35|2106.65|2115.12|2106.42|12
1626089780000|2021-07-12 11:36:20|2115.11|2106.41|2115.04|2106.34|2115.11|2106.41|2115.02|2106.32|3
1626089790000|2021-07-12 11:36:30|2115.15|2106.45|2114.77|2106.07|2115.15|2106.45|2114.71|2106.01|18
1626089800000|2021-07-12 11:36:40|2114.78|2106.08|2114.82|2106.12|2114.84|2106.14|2114.77|2106.07|6
1626089810000|2021-07-12 11:36:50|2114.68|2105.98|2114.16|2105.46|2114.68|2105.98|2114.12|2105.42|11
1626089820000|2021-07-12 11:37:00|2114.13|2105.43|2113.7|2105|2114.16|2105.46|2113.7|2105|18
1626089830000|2021-07-12 11:37:10|2113.73|2105.03|2114.43|2105.73|2114.52|2105.82|2113.7|2105|26
1626089840000|2021-07-12 11:37:20|2114.39|2105.69|2114.11|2105.41|2114.46|2105.76|2114.05|2105.35|23
1626089850000|2021-07-12 11:37:30|2114.08|2105.38|2113.62|2104.92|2114.11|2105.41|2113.62|2104.92|28
1626089860000|2021-07-12 11:37:40|2113.64|2104.94|2113.64|2104.94|2113.65|2104.95|2113.61|2104.91|25
1626089870000|2021-07-12 11:37:50|2113.62|2104.92|2113.72|2105.02|2113.8|2105.1|2113.62|2104.92|22
1626089880000|2021-07-12 11:38:00|2113.61|2104.91|2113.4|2104.7|2113.71|2105.01|2113.4|2104.7|15
1626089890000|2021-07-12 11:38:10|2113.41|2104.71|2113.66|2104.96|2114.08|2105.38|2113.41|2104.71|20
1626089900000|2021-07-12 11:38:20|2113.7|2105|2113.72|2105.02|2113.78|2105.08|2113.7|2105|10
1626089910000|2021-07-12 11:38:30|2113.71|2105.01|2113.31|2104.61|2113.71|2105.01|2113.31|2104.61|8
1626089920000|2021-07-12 11:38:40|2113.3|2104.6|2113.32|2104.62|2113.33|2104.63|2113.3|2104.6|5
1626089930000|2021-07-12 11:38:50|2113.31|2104.61|2113.17|2104.47|2113.32|2104.62|2113.17|2104.47|15
1626089940000|2021-07-12 11:39:00|2113.15|2104.45|2113.25|2104.55|2113.25|2104.55|2113.14|2104.44|6
1626089950000|2021-07-12 11:39:10|2113.18|2104.48|2112.44|2103.74|2113.28|2104.58|2112.41|2103.71|10
1626089960000|2021-07-12 11:39:20|2112.41|2103.71|2113.19|2104.49|2113.3|2104.6|2112.36|2103.66|25
1626089970000|2021-07-12 11:39:30|2113.18|2104.48|2112.46|2103.76|2113.18|2104.48|2112.31|2103.61|23
1626089980000|2021-07-12 11:39:40|2112.41|2103.71|2111.83|2103.13|2112.41|2103.71|2111.74|2103.04|23
1626089990000|2021-07-12 11:39:50|2111.85|2103.15|2111.84|2103.14|2111.86|2103.16|2111.8|2103.1|9
1626090000000|2021-07-12 11:40:00|2111.98|2103.28|2111.68|2102.98|2112.62|2103.92|2111.56|2102.86|31
1626090010000|2021-07-12 11:40:10|2111.6|2102.9|2111.34|2102.64|2111.62|2102.92|2111.31|2102.61|28
1626090020000|2021-07-12 11:40:20|2111.43|2102.73|2110.77|2102.07|2111.43|2102.73|2110.71|2102.01|19
1626090030000|2021-07-12 11:40:30|2110.73|2102.03|2110.95|2102.25|2111.03|2102.33|2110.66|2101.96|14
1626090040000|2021-07-12 11:40:40|2111.05|2102.35|2111.26|2102.56|2111.35|2102.65|2111.05|2102.35|11
1626090050000|2021-07-12 11:40:50|2111.23|2102.53|2111.29|2102.59|2111.29|2102.59|2111.22|2102.52|6
1626090060000|2021-07-12 11:41:00|2111.02|2102.32|2111.15|2102.45|2111.15|2102.45|2111.02|2102.32|2
1626090070000|2021-07-12 11:41:10|2111.14|2102.44|2111.07|2102.37|2111.14|2102.44|2110.75|2102.05|10
1626090080000|2021-07-12 11:41:20|2111.03|2102.33|2110.8|2102.1|2111.03|2102.33|2110.79|2102.09|6
1626090090000|2021-07-12 11:41:30|2110.79|2102.09|2110.44|2101.74|2110.79|2102.09|2110.44|2101.74|9
1626090100000|2021-07-12 11:41:40|2110.18|2101.48|2110.32|2101.62|2110.35|2101.65|2109.95|2101.25|17
1626090110000|2021-07-12 11:41:50|2110.24|2101.54|2110.05|2101.35|2110.24|2101.54|2109.87|2101.17|9
1626090120000|2021-07-12 11:42:00|2109.73|2101.03|2109.77|2101.07|2110.29|2101.59|2109.71|2101.01|28
1626090130000|2021-07-12 11:42:10|2109.74|2101.04|2109.8|2101.1|2109.87|2101.17|2109.73|2101.03|12
1626090140000|2021-07-12 11:42:20|2109.81|2101.11|2109.92|2101.22|2109.98|2101.28|2109.79|2101.09|13
1626090150000|2021-07-12 11:42:30|2109.93|2101.23|2109.89|2101.19|2110.06|2101.36|2109.89|2101.19|13
1626090160000|2021-07-12 11:42:40|2109.94|2101.24|2110.01|2101.31|2110.04|2101.34|2109.52|2100.82|21
1626090170000|2021-07-12 11:42:50|2110.08|2101.38|2111.04|2102.34|2111.28|2102.58|2110.01|2101.31|24
1626090180000|2021-07-12 11:43:00|2111|2102.3|2110.56|2101.86|2111|2102.3|2110.49|2101.79|20
1626090190000|2021-07-12 11:43:10|2110.71|2102.01|2110.06|2101.36|2110.71|2102.01|2110.06|2101.36|15
1626090200000|2021-07-12 11:43:20|2110.13|2101.43|2110.02|2101.32|2110.38|2101.68|2110.02|2101.32|10
1626090210000|2021-07-12 11:43:30|2110.08|2101.38|2109.81|2101.11|2110.08|2101.38|2109.81|2101.11|13
1626090220000|2021-07-12 11:43:40|2109.92|2101.22|2109.98|2101.28|2109.98|2101.28|2109.86|2101.16|11
1626090240000|2021-07-12 11:44:00|2109.97|2101.27|2110.81|2102.11|2110.91|2102.21|2109.97|2101.27|10
1626090250000|2021-07-12 11:44:10|2110.92|2102.22|2111.47|2102.77|2111.47|2102.77|2110.92|2102.22|24
1626090260000|2021-07-12 11:44:20|2111.6|2102.9|2111.61|2102.91|2111.72|2103.02|2111.58|2102.88|15
1626090270000|2021-07-12 11:44:30|2111.51|2102.81|2111.68|2102.98|2111.69|2102.99|2111.51|2102.81|12
1626090280000|2021-07-12 11:44:40|2111.67|2102.97|2112.78|2104.08|2112.78|2104.08|2111.67|2102.97|22
1626090290000|2021-07-12 11:44:50|2112.79|2104.09|2112.84|2104.14|2112.95|2104.25|2112.79|2104.09|12
1626090300000|2021-07-12 11:45:00|2112.95|2104.25|2111.4|2102.7|2112.95|2104.25|2111.4|2102.7|26
1626090310000|2021-07-12 11:45:10|2111.36|2102.66|2111.05|2102.35|2111.39|2102.69|2110.68|2101.98|17
1626090320000|2021-07-12 11:45:20|2110.77|2102.07|2110.13|2101.43|2110.95|2102.25|2110.13|2101.43|11
1626090330000|2021-07-12 11:45:30|2110.12|2101.42|2110.31|2101.61|2110.35|2101.65|2110.06|2101.36|17
1626090340000|2021-07-12 11:45:40|2110.28|2101.58|2110.25|2101.55|2110.34|2101.64|2110.17|2101.47|18
1626090350000|2021-07-12 11:45:50|2110.24|2101.54|2110.33|2101.63|2110.42|2101.72|2110.24|2101.54|11
1626090360000|2021-07-12 11:46:00|2110.32|2101.62|2110.3|2101.6|2110.33|2101.63|2110.28|2101.58|6
1626090370000|2021-07-12 11:46:10|2110.31|2101.61|2110.35|2101.65|2110.35|2101.65|2110.13|2101.43|10
1626090380000|2021-07-12 11:46:20|2110.3|2101.6|2110.36|2101.66|2110.71|2102.01|2110.3|2101.6|31
1626090390000|2021-07-12 11:46:30|2110.4|2101.7|2110.52|2101.82|2110.53|2101.83|2110.4|2101.7|21
1626090400000|2021-07-12 11:46:40|2110.53|2101.83|2110.57|2101.87|2110.57|2101.87|2110.52|2101.82|6
1626090410000|2021-07-12 11:46:50|2110.79|2102.09|2110.87|2102.17|2111.44|2102.74|2110.79|2102.09|21
1626090420000|2021-07-12 11:47:00|2110.48|2101.78|2110.51|2101.81|2110.54|2101.84|2110.48|2101.78|7
1626090430000|2021-07-12 11:47:10|2110.52|2101.82|2110.79|2102.09|2110.79|2102.09|2110.52|2101.82|7
1626090440000|2021-07-12 11:47:20|2110.73|2102.03|2110.83|2102.13|2110.85|2102.15|2110.65|2101.95|7
1626090450000|2021-07-12 11:47:30|2110.86|2102.16|2110.66|2101.96|2110.97|2102.27|2110.66|2101.96|8
1626090460000|2021-07-12 11:47:40|2110.69|2101.99|2110.86|2102.16|2110.86|2102.16|2110.69|2101.99|5
1626090470000|2021-07-12 11:47:50|2110.94|2102.24|2110.7|2102|2111.02|2102.32|2110.69|2101.99|9
1626090480000|2021-07-12 11:48:00|2110.79|2102.09|2110.76|2102.06|2110.79|2102.09|2110.74|2102.04|4
1626090490000|2021-07-12 11:48:10|2110.84|2102.14|2110.84|2102.14|2110.84|2102.14|2110.84|2102.14|1
1626090500000|2021-07-12 11:48:20|2110.86|2102.16|2111.46|2102.76|2111.69|2102.99|2110.86|2102.16|23
1626090510000|2021-07-12 11:48:30|2111.47|2102.77|2109.97|2101.27|2111.47|2102.77|2109.97|2101.27|28
1626090520000|2021-07-12 11:48:40|2109.95|2101.25|2110.05|2101.35|2110.07|2101.37|2109.95|2101.25|8
1626090530000|2021-07-12 11:48:50|2110.07|2101.37|2109.99|2101.29|2110.24|2101.54|2109.91|2101.21|20
1626090540000|2021-07-12 11:49:00|2110.04|2101.34|2108.35|2099.65|2110.04|2101.34|2108.35|2099.65|15
1626090550000|2021-07-12 11:49:10|2108.32|2099.62|2109.21|2100.51|2109.21|2100.51|2108.18|2099.48|28
1626090560000|2021-07-12 11:49:20|2109.19|2100.49|2109.26|2100.56|2109.26|2100.56|2108.96|2100.26|24
1626090570000|2021-07-12 11:49:30|2109.48|2100.78|2110.95|2102.25|2110.95|2102.25|2109.48|2100.78|23
1626090580000|2021-07-12 11:49:40|2110.92|2102.22|2111.98|2103.28|2112.01|2103.31|2110.83|2102.13|23
1626090590000|2021-07-12 11:49:50|2112.14|2103.44|2112.75|2104.05|2112.9|2104.2|2112.13|2103.43|29
1626090600000|2021-07-12 11:50:00|2112.77|2104.07|2112.84|2104.14|2112.88|2104.18|2112.67|2103.97|18
1626090610000|2021-07-12 11:50:10|2112.81|2104.11|2112.68|2103.98|2113.47|2104.77|2112.68|2103.98|22
1626090620000|2021-07-12 11:50:20|2112.66|2103.96|2113.11|2104.41|2113.18|2104.48|2111.7|2103|32
1626090630000|2021-07-12 11:50:30|2113.1|2104.4|2113.04|2104.34|2113.21|2104.51|2112.8|2104.1|27
1626090640000|2021-07-12 11:50:40|2113.12|2104.42|2113.12|2104.42|2113.14|2104.44|2113.1|2104.4|7
1626090650000|2021-07-12 11:50:50|2113.11|2104.41|2113.07|2104.37|2113.12|2104.42|2113.06|2104.36|15
1626090660000|2021-07-12 11:51:00|2113.05|2104.35|2112.01|2103.31|2113.05|2104.35|2111.98|2103.28|28
1626090670000|2021-07-12 11:51:10|2112.02|2103.32|2111.94|2103.24|2112.07|2103.37|2111.94|2103.24|27
1626090680000|2021-07-12 11:51:20|2111.84|2103.14|2112.14|2103.44|2112.14|2103.44|2111.78|2103.08|27
1626090690000|2021-07-12 11:51:30|2112.13|2103.43|2112.03|2103.33|2112.15|2103.45|2111.78|2103.08|20
1626090700000|2021-07-12 11:51:40|2112.05|2103.35|2111.73|2103.03|2112.05|2103.35|2111.73|2103.03|18
1626090710000|2021-07-12 11:51:50|2111.71|2103.01|2111.85|2103.15|2111.98|2103.28|2111.71|2103.01|13
1626090720000|2021-07-12 11:52:00|2111.83|2103.13|2111.71|2103.01|2111.85|2103.15|2111.56|2102.86|20
1626090730000|2021-07-12 11:52:10|2111.66|2102.96|2111.66|2102.96|2111.69|2102.99|2111.66|2102.96|4
1626090740000|2021-07-12 11:52:20|2111.63|2102.93|2111.68|2102.98|2111.69|2102.99|2111.62|2102.92|8
1626090750000|2021-07-12 11:52:30|2111.66|2102.96|2111.56|2102.86|2111.67|2102.97|2111.56|2102.86|9
1626090760000|2021-07-12 11:52:40|2111.57|2102.87|2111.57|2102.87|2111.62|2102.92|2111.57|2102.87|11
1626090770000|2021-07-12 11:52:50|2111.58|2102.88|2110.62|2101.92|2111.58|2102.88|2110.62|2101.92|25
1626090780000|2021-07-12 11:53:00|2110.59|2101.89|2109.51|2100.81|2110.59|2101.89|2109.36|2100.66|23
1626090790000|2021-07-12 11:53:10|2109.52|2100.82|2108.02|2099.32|2109.64|2100.94|2107.34|2098.64|35
1626090800000|2021-07-12 11:53:20|2108.03|2099.33|2107.43|2098.73|2108.03|2099.33|2107.21|2098.51|26
1626090810000|2021-07-12 11:53:30|2107.36|2098.66|2108.61|2099.91|2108.61|2099.91|2107.18|2098.48|35
1626090820000|2021-07-12 11:53:40|2108.54|2099.84|2108.73|2100.03|2108.81|2100.11|2108.46|2099.76|28
1626090830000|2021-07-12 11:53:50|2108.93|2100.23|2109.44|2100.74|2109.44|2100.74|2108.73|2100.03|25
1626090840000|2021-07-12 11:54:00|2109.45|2100.75|2108.98|2100.28|2109.45|2100.75|2108.94|2100.24|26
1626090850000|2021-07-12 11:54:10|2109.01|2100.31|2108.94|2100.24|2109.03|2100.33|2108.91|2100.21|17
1626090860000|2021-07-12 11:54:20|2108.98|2100.28|2109.21|2100.51|2109.27|2100.57|2108.97|2100.27|19
1626090870000|2021-07-12 11:54:30|2109.22|2100.52|2109.25|2100.55|2109.67|2100.97|2109.2|2100.5|22
1626090880000|2021-07-12 11:54:40|2109.21|2100.51|2109.14|2100.44|2109.21|2100.51|2108.72|2100.02|33
1626090890000|2021-07-12 11:54:50|2109.13|2100.43|2109.18|2100.48|2109.23|2100.53|2109.05|2100.35|27
1626090900000|2021-07-12 11:55:00|2109.21|2100.51|2109.81|2101.11|2109.81|2101.11|2109.18|2100.48|20
1626090910000|2021-07-12 11:55:10|2109.94|2101.24|2110.54|2101.84|2110.54|2101.84|2109.86|2101.16|31
1626090920000|2021-07-12 11:55:20|2110.53|2101.83|2111.36|2102.66|2111.41|2102.71|2110.53|2101.83|18
1626090930000|2021-07-12 11:55:30|2111.31|2102.61|2110.44|2101.74|2111.31|2102.61|2110.39|2101.69|32
1626090940000|2021-07-12 11:55:40|2110.45|2101.75|2110.95|2102.25|2111|2102.3|2110.41|2101.71|27
1626090950000|2021-07-12 11:55:50|2110.98|2102.28|2111.72|2103.02|2111.76|2103.06|2110.98|2102.28|19
1626090960000|2021-07-12 11:56:00|2111.7|2103|2111.7|2103|2111.75|2103.05|2111.64|2102.94|21
1626090970000|2021-07-12 11:56:10|2111.72|2103.02|2111.15|2102.45|2111.77|2103.07|2111.12|2102.42|27
1626090980000|2021-07-12 11:56:20|2111.1|2102.4|2111.14|2102.44|2111.23|2102.53|2111.1|2102.4|23
1626090990000|2021-07-12 11:56:30|2111.15|2102.45|2111.28|2102.58|2111.33|2102.63|2111.07|2102.37|15
1626091000000|2021-07-12 11:56:40|2111.26|2102.56|2111.21|2102.51|2111.27|2102.57|2111.21|2102.51|11
1626091010000|2021-07-12 11:56:50|2111.23|2102.53|2110.72|2102.02|2111.23|2102.53|2110.72|2102.02|23
1626091020000|2021-07-12 11:57:00|2110.76|2102.06|2110.75|2102.05|2110.99|2102.29|2110.75|2102.05|22
1626091030000|2021-07-12 11:57:10|2110.51|2101.81|2110.3|2101.6|2110.51|2101.81|2110.19|2101.49|16
1626091040000|2021-07-12 11:57:20|2109.93|2101.23|2109.28|2100.58|2110|2101.3|2109.18|2100.48|32
1626091050000|2021-07-12 11:57:30|2109.33|2100.63|2108.11|2099.41|2109.33|2100.63|2107.76|2099.06|28
1626091060000|2021-07-12 11:57:40|2108.06|2099.36|2108.15|2099.45|2108.24|2099.54|2108.05|2099.35|23
1626091070000|2021-07-12 11:57:50|2108.19|2099.49|2108.49|2099.79|2108.49|2099.79|2108.14|2099.44|27
1626091080000|2021-07-12 11:58:00|2108.54|2099.84|2108.66|2099.96|2108.73|2100.03|2108.51|2099.81|29
1626091090000|2021-07-12 11:58:10|2108.62|2099.92|2108.76|2100.06|2108.88|2100.18|2108.62|2099.92|27
1626091100000|2021-07-12 11:58:20|2108.78|2100.08|2109.68|2100.98|2109.68|2100.98|2108.74|2100.04|27
1626091110000|2021-07-12 11:58:30|2109.76|2101.06|2109.6|2100.9|2109.87|2101.17|2109.58|2100.88|14
1626091120000|2021-07-12 11:58:40|2109.54|2100.84|2108.55|2099.85|2109.54|2100.84|2108.55|2099.85|23
1626091130000|2021-07-12 11:58:50|2108.56|2099.86|2108.68|2099.98|2108.7|2100|2108.56|2099.86|18
1626091140000|2021-07-12 11:59:00|2108.66|2099.96|2108.01|2099.31|2108.66|2099.96|2108.01|2099.31|17
1626091150000|2021-07-12 11:59:10|2108.04|2099.34|2107.85|2099.15|2108.1|2099.4|2107.79|2099.09|11
1626091160000|2021-07-12 11:59:20|2107.86|2099.16|2107.56|2098.86|2107.93|2099.23|2107.56|2098.86|13
1626091170000|2021-07-12 11:59:30|2107.53|2098.83|2107|2098.3|2107.53|2098.83|2106.94|2098.24|11
1626091180000|2021-07-12 11:59:40|2106.87|2098.17|2106.53|2097.83|2107.15|2098.45|2106.49|2097.79|28
1626091190000|2021-07-12 11:59:50|2106.55|2097.85|2105.78|2097.08|2106.55|2097.85|2105.77|2097.07|30
1626091200000|2021-07-12 12:00:00|2105.8|2097.1|2101.01|2092.31|2105.81|2097.11|2101.01|2092.31|33
1626091210000|2021-07-12 12:00:10|2100.85|2092.15|2100.51|2091.81|2100.85|2092.15|2098.11|2089.41|39
1626091220000|2021-07-12 12:00:20|2100.6|2091.9|2101.34|2092.64|2101.34|2092.64|2100.6|2091.9|25
1626091230000|2021-07-12 12:00:30|2101.37|2092.67|2101.01|2092.31|2101.38|2092.68|2100.81|2092.11|17
1626091240000|2021-07-12 12:00:40|2101.05|2092.35|2102.18|2093.48|2102.18|2093.48|2100.89|2092.19|18
1626091250000|2021-07-12 12:00:50|2102.22|2093.52|2102.2|2093.5|2102.38|2093.68|2101.85|2093.15|28
1626091260000|2021-07-12 12:01:00|2102.22|2093.52|2102.37|2093.67|2102.6|2093.9|2101.89|2093.19|31
1626091270000|2021-07-12 12:01:10|2102.33|2093.63|2103.36|2094.66|2103.36|2094.66|2102.33|2093.63|25
1626091280000|2021-07-12 12:01:20|2103.37|2094.67|2105.03|2096.33|2105.27|2096.57|2103.29|2094.59|33
1626091290000|2021-07-12 12:01:30|2105.06|2096.36|2104.75|2096.05|2105.06|2096.36|2103.95|2095.25|33
1626091300000|2021-07-12 12:01:40|2104.76|2096.06|2104.15|2095.45|2104.96|2096.26|2104.15|2095.45|24
1626091310000|2021-07-12 12:01:50|2104.16|2095.46|2104.52|2095.82|2104.55|2095.85|2104.03|2095.33|17
1626091320000|2021-07-12 12:02:00|2104.41|2095.71|2103.09|2094.39|2104.54|2095.84|2103.09|2094.39|20
1626091330000|2021-07-12 12:02:10|2102.97|2094.27|2101.03|2092.33|2103.01|2094.31|2101.03|2092.33|33
1626091340000|2021-07-12 12:02:20|2100.92|2092.22|2100.85|2092.15|2101.05|2092.35|2100.68|2091.98|28
1626091350000|2021-07-12 12:02:30|2100.79|2092.09|2100.1|2091.4|2101.03|2092.33|2099.96|2091.26|18
1626091360000|2021-07-12 12:02:40|2099.66|2090.96|2099.44|2090.74|2099.66|2090.96|2098.59|2089.89|37
1626091370000|2021-07-12 12:02:50|2099.41|2090.71|2100.27|2091.57|2100.44|2091.74|2099.41|2090.71|29
1626091380000|2021-07-12 12:03:00|2100.16|2091.46|2099.92|2091.22|2100.16|2091.46|2099.43|2090.73|27
1626091390000|2021-07-12 12:03:10|2099.86|2091.16|2101.01|2092.31|2101.01|2092.31|2099.86|2091.16|20
1626091400000|2021-07-12 12:03:20|2101.02|2092.32|2102.97|2094.27|2103|2094.3|2100.91|2092.21|29
1626091410000|2021-07-12 12:03:30|2103.09|2094.39|2103.75|2095.05|2104.59|2095.89|2103.09|2094.39|36
1626091420000|2021-07-12 12:03:40|2103.72|2095.02|2103.89|2095.19|2103.94|2095.24|2103.69|2094.99|11
1626091430000|2021-07-12 12:03:50|2103.96|2095.26|2103.29|2094.59|2103.96|2095.26|2102.8|2094.1|22
1626091440000|2021-07-12 12:04:00|2103.32|2094.62|2103.07|2094.37|2103.32|2094.62|2103|2094.3|24
1626091450000|2021-07-12 12:04:10|2103.1|2094.4|2103.9|2095.2|2103.9|2095.2|2103.06|2094.36|23
1626091460000|2021-07-12 12:04:20|2103.86|2095.16|2104.23|2095.53|2104.26|2095.56|2103.85|2095.15|14
1626091470000|2021-07-12 12:04:30|2104.24|2095.54|2104.29|2095.59|2104.4|2095.7|2103.81|2095.11|23
1626091480000|2021-07-12 12:04:40|2104.31|2095.61|2104.59|2095.89|2104.68|2095.98|2104.3|2095.6|22
1626091490000|2021-07-12 12:04:50|2104.54|2095.84|2105.32|2096.62|2105.32|2096.62|2104.49|2095.79|22
1626091500000|2021-07-12 12:05:00|2105.33|2096.63|2107.47|2098.77|2107.47|2098.77|2105.33|2096.63|34
1626091510000|2021-07-12 12:05:10|2107.45|2098.75|2107.67|2098.97|2107.71|2099.01|2107.35|2098.65|15
1626091520000|2021-07-12 12:05:20|2107.75|2099.05|2107.89|2099.19|2107.89|2099.19|2107.72|2099.02|12
1626091530000|2021-07-12 12:05:30|2107.91|2099.21|2107.91|2099.21|2107.91|2099.21|2107.91|2099.21|1
1626091540000|2021-07-12 12:05:40|2107.89|2099.19|2107.9|2099.2|2107.91|2099.21|2107.89|2099.19|6
1626091550000|2021-07-12 12:05:50|2107.69|2098.99|2108.3|2099.6|2108.3|2099.6|2106.37|2097.67|23
1626091560000|2021-07-12 12:06:00|2108.2|2099.5|2108.11|2099.41|2108.23|2099.53|2108|2099.3|13
1626091570000|2021-07-12 12:06:10|2107.98|2099.28|2106.04|2097.34|2107.98|2099.28|2105.41|2096.71|27
1626091580000|2021-07-12 12:06:20|2106.07|2097.37|2106.51|2097.81|2106.69|2097.99|2106.03|2097.33|23
1626091590000|2021-07-12 12:06:30|2106.1|2097.4|2106.37|2097.67|2106.48|2097.78|2106.01|2097.31|21
1626091600000|2021-07-12 12:06:40|2106.36|2097.66|2107.39|2098.69|2107.56|2098.86|2106.36|2097.66|27
1626091610000|2021-07-12 12:06:50|2107.45|2098.75|2107.84|2099.14|2107.99|2099.29|2107.39|2098.69|27
1626091620000|2021-07-12 12:07:00|2107.86|2099.16|2108.78|2100.08|2109.1|2100.4|2107.82|2099.12|25
1626091630000|2021-07-12 12:07:10|2108.89|2100.19|2109.6|2100.9|2109.89|2101.19|2108.67|2099.97|29
1626091640000|2021-07-12 12:07:20|2109.72|2101.02|2108.89|2100.19|2109.87|2101.17|2108.89|2100.19|24
1626091650000|2021-07-12 12:07:30|2108.59|2099.89|2109.26|2100.56|2109.47|2100.77|2108.51|2099.81|27
1626091660000|2021-07-12 12:07:40|2109.25|2100.55|2109.5|2100.8|2109.62|2100.92|2109.25|2100.55|19
1626091670000|2021-07-12 12:07:50|2109.43|2100.73|2110.07|2101.37|2110.12|2101.42|2109.43|2100.73|23
1626091680000|2021-07-12 12:08:00|2110.05|2101.35|2109.98|2101.28|2110.19|2101.49|2109.95|2101.25|21
1626091690000|2021-07-12 12:08:10|2110.07|2101.37|2109.38|2100.68|2110.13|2101.43|2109.38|2100.68|16
1626091700000|2021-07-12 12:08:20|2109.37|2100.67|2109.91|2101.21|2110.2|2101.5|2109.37|2100.67|21
1626091710000|2021-07-12 12:08:30|2110.34|2101.64|2109.88|2101.18|2110.34|2101.64|2109.69|2100.99|27
1626091720000|2021-07-12 12:08:40|2109.87|2101.17|2110.39|2101.69|2110.42|2101.72|2109.87|2101.17|20
1626091730000|2021-07-12 12:08:50|2110.43|2101.73|2109.99|2101.29|2110.45|2101.75|2109.96|2101.26|32
1626091740000|2021-07-12 12:09:00|2110.48|2101.78|2110.12|2101.42|2110.68|2101.98|2109.98|2101.28|29
1626091750000|2021-07-12 12:09:10|2110.11|2101.41|2110.44|2101.74|2110.54|2101.84|2109.9|2101.2|27
1626091760000|2021-07-12 12:09:20|2110.47|2101.77|2110.34|2101.64|2110.47|2101.77|2110.31|2101.61|21
1626091770000|2021-07-12 12:09:30|2110.39|2101.69|2110.39|2101.69|2110.4|2101.7|2110.05|2101.35|31
1626091780000|2021-07-12 12:09:40|2110.38|2101.68|2110.44|2101.74|2110.49|2101.79|2110.26|2101.56|26
1626091790000|2021-07-12 12:09:50|2110.36|2101.66|2110.49|2101.79|2110.49|2101.79|2110.33|2101.63|21
1626091800000|2021-07-12 12:10:00|2110.34|2101.64|2109.18|2100.48|2110.34|2101.64|2109.18|2100.48|23
1626091810000|2021-07-12 12:10:10|2109.2|2100.5|2109.42|2100.72|2109.45|2100.75|2108.8|2100.1|25
1626091820000|2021-07-12 12:10:20|2109.4|2100.7|2109.38|2100.68|2109.47|2100.77|2109.19|2100.49|32
1626091830000|2021-07-12 12:10:30|2109.02|2100.32|2108.74|2100.04|2109.22|2100.52|2108.32|2099.62|32
1626091840000|2021-07-12 12:10:40|2108.6|2099.9|2108.62|2099.92|2108.79|2100.09|2108.57|2099.87|19
1626091850000|2021-07-12 12:10:50|2108.6|2099.9|2109.03|2100.33|2109.09|2100.39|2108.45|2099.75|33
1626091860000|2021-07-12 12:11:00|2109.01|2100.31|2109.26|2100.56|2109.28|2100.58|2108.68|2099.98|31
1626091870000|2021-07-12 12:11:10|2109.27|2100.57|2109.08|2100.38|2109.42|2100.72|2109.08|2100.38|28
1626091880000|2021-07-12 12:11:20|2109.09|2100.39|2109.34|2100.64|2109.34|2100.64|2109.09|2100.39|15
1626091890000|2021-07-12 12:11:30|2109.35|2100.65|2109.7|2101|2109.74|2101.04|2109.34|2100.64|23
1626091900000|2021-07-12 12:11:40|2109.66|2100.96|2109.58|2100.88|2109.75|2101.05|2109.44|2100.74|18
1626091910000|2021-07-12 12:11:50|2109.59|2100.89|2109.71|2101.01|2109.98|2101.28|2109.59|2100.89|11
1626091920000|2021-07-12 12:12:00|2109.75|2101.05|2108.37|2099.67|2109.98|2101.28|2108.37|2099.67|13
1626091930000|2021-07-12 12:12:10|2108.29|2099.59|2107.84|2099.14|2108.31|2099.61|2107.77|2099.07|23
1626091940000|2021-07-12 12:12:20|2107.8|2099.1|2108.18|2099.48|2108.4|2099.7|2107.79|2099.09|23
1626091950000|2021-07-12 12:12:30|2107.94|2099.24|2108.24|2099.54|2108.4|2099.7|2107.94|2099.24|23
1626091960000|2021-07-12 12:12:40|2108.16|2099.46|2108.04|2099.34|2108.18|2099.48|2108|2099.3|22
1626091970000|2021-07-12 12:12:50|2108.09|2099.39|2108.21|2099.51|2108.23|2099.53|2108.03|2099.33|17
1626091980000|2021-07-12 12:13:00|2108.23|2099.53|2108.24|2099.54|2108.24|2099.54|2108.07|2099.37|26
1626091990000|2021-07-12 12:13:10|2108.22|2099.52|2108.85|2100.15|2108.86|2100.16|2108.22|2099.52|20
1626092000000|2021-07-12 12:13:20|2108.88|2100.18|2108.86|2100.16|2108.92|2100.22|2108.8|2100.1|20
1626092010000|2021-07-12 12:13:30|2108.84|2100.14|2108.95|2100.25|2108.95|2100.25|2108.82|2100.12|8
1626092020000|2021-07-12 12:13:40|2108.97|2100.27|2109.03|2100.33|2109.11|2100.41|2108.95|2100.25|18
1626092030000|2021-07-12 12:13:50|2109.01|2100.31|2109.52|2100.82|2109.52|2100.82|2109.01|2100.31|25
1626092040000|2021-07-12 12:14:00|2109.48|2100.78|2109.96|2101.26|2109.97|2101.27|2109.48|2100.78|21
1626092050000|2021-07-12 12:14:10|2109.98|2101.28|2110.14|2101.44|2110.17|2101.47|2109.98|2101.28|14
1626092060000|2021-07-12 12:14:20|2110.13|2101.43|2110.47|2101.77|2110.5|2101.8|2110.13|2101.43|21
1626092070000|2021-07-12 12:14:30|2110.46|2101.76|2110.42|2101.72|2110.56|2101.86|2110.3|2101.6|31
1626092080000|2021-07-12 12:14:40|2110.4|2101.7|2110.27|2101.57|2110.4|2101.7|2110.26|2101.56|14
1626092090000|2021-07-12 12:14:50|2110.28|2101.58|2110.79|2102.09|2110.79|2102.09|2110.28|2101.58|16
1626092100000|2021-07-12 12:15:00|2110.78|2102.08|2110.42|2101.72|2110.78|2102.08|2110.42|2101.72|22
1626092110000|2021-07-12 12:15:10|2110.48|2101.78|2110.55|2101.85|2110.59|2101.89|2110.41|2101.71|18
1626092120000|2021-07-12 12:15:20|2110.54|2101.84|2110.53|2101.83|2110.62|2101.92|2110.41|2101.71|10
1626092130000|2021-07-12 12:15:30|2110.54|2101.84|2110.94|2102.24|2110.94|2102.24|2110.41|2101.71|19
1626092140000|2021-07-12 12:15:40|2110.99|2102.29|2110.33|2101.63|2111.28|2102.58|2110.32|2101.62|19
1626092150000|2021-07-12 12:15:50|2110.32|2101.62|2109.96|2101.26|2110.39|2101.69|2109.94|2101.24|30
1626092160000|2021-07-12 12:16:00|2109.97|2101.27|2109.21|2100.51|2109.97|2101.27|2109.2|2100.5|21
1626092170000|2021-07-12 12:16:10|2109.28|2100.58|2109.12|2100.42|2109.46|2100.76|2109.12|2100.42|28
1626092180000|2021-07-12 12:16:20|2109.09|2100.39|2108.81|2100.11|2109.09|2100.39|2108.81|2100.11|19
1626092190000|2021-07-12 12:16:30|2108.82|2100.12|2108.68|2099.98|2108.82|2100.12|2108.68|2099.98|9
1626092200000|2021-07-12 12:16:40|2108.7|2100|2109.04|2100.34|2109.07|2100.37|2108.7|2100|19
1626092210000|2021-07-12 12:16:50|2109.06|2100.36|2108.84|2100.14|2109.25|2100.55|2108.83|2100.13|22
1626092220000|2021-07-12 12:17:00|2108.83|2100.13|2108.19|2099.49|2108.85|2100.15|2108.19|2099.49|23
1626092230000|2021-07-12 12:17:10|2108.16|2099.46|2107.53|2098.83|2108.16|2099.46|2107.49|2098.79|29
1626092240000|2021-07-12 12:17:20|2107.52|2098.82|2108.08|2099.38|2108.08|2099.38|2107.51|2098.81|27
1626092250000|2021-07-12 12:17:30|2107.92|2099.22|2108.3|2099.6|2108.3|2099.6|2107.74|2099.04|34
1626092260000|2021-07-12 12:17:40|2108.33|2099.63|2108.34|2099.64|2108.37|2099.67|2108.31|2099.61|16
1626092270000|2021-07-12 12:17:50|2108.3|2099.6|2107.59|2098.89|2108.36|2099.66|2107.54|2098.84|21
1626092280000|2021-07-12 12:18:00|2107.56|2098.86|2107.57|2098.87|2107.67|2098.97|2107.43|2098.73|27
1626092290000|2021-07-12 12:18:10|2107.59|2098.89|2107.5|2098.8|2107.63|2098.93|2107.48|2098.78|24
1626092300000|2021-07-12 12:18:20|2107.54|2098.84|2107.71|2099.01|2107.84|2099.14|2107.5|2098.8|25
1626092310000|2021-07-12 12:18:30|2107.59|2098.89|2107.85|2099.15|2107.91|2099.21|2107.59|2098.89|20
1626092320000|2021-07-12 12:18:40|2107.88|2099.18|2107.88|2099.18|2108.01|2099.31|2107.81|2099.11|14
1626092330000|2021-07-12 12:18:50|2107.9|2099.2|2107.49|2098.79|2107.94|2099.24|2107.45|2098.75|24
1626092340000|2021-07-12 12:19:00|2107.48|2098.78|2108.46|2099.76|2108.46|2099.76|2107.41|2098.71|31
1626092350000|2021-07-12 12:19:10|2108.51|2099.81|2108.59|2099.89|2108.66|2099.96|2108.49|2099.79|26
1626092360000|2021-07-12 12:19:20|2108.56|2099.86|2109.3|2100.6|2109.3|2100.6|2108.56|2099.86|18
1626092370000|2021-07-12 12:19:30|2109.2|2100.5|2109.97|2101.27|2109.97|2101.27|2109.2|2100.5|20
1626092380000|2021-07-12 12:19:40|2109.98|2101.28|2109.9|2101.2|2110.01|2101.31|2109.9|2101.2|14
1626092390000|2021-07-12 12:19:50|2109.91|2101.21|2109.72|2101.02|2109.91|2101.21|2109.72|2101.02|14
1626092400000|2021-07-12 12:20:00|2109.79|2101.09|2109.93|2101.23|2110.04|2101.34|2109.76|2101.06|23
1626092410000|2021-07-12 12:20:10|2109.96|2101.26|2110.43|2101.73|2110.43|2101.73|2109.93|2101.23|25
1626092420000|2021-07-12 12:20:20|2110.44|2101.74|2111.34|2102.64|2111.49|2102.79|2110.21|2101.51|25
1626092430000|2021-07-12 12:20:30|2111.36|2102.66|2111.92|2103.22|2112.02|2103.32|2111.34|2102.64|19
1626092440000|2021-07-12 12:20:40|2111.97|2103.27|2111.92|2103.22|2112.05|2103.35|2111.92|2103.22|13
1626092450000|2021-07-12 12:20:50|2111.91|2103.21|2110.72|2102.02|2111.94|2103.24|2110.65|2101.95|21
1626092460000|2021-07-12 12:21:00|2110.71|2102.01|2110.47|2101.77|2110.74|2102.04|2110.47|2101.77|23
1626092470000|2021-07-12 12:21:10|2110.68|2101.98|2110.51|2101.81|2110.72|2102.02|2110.43|2101.73|15
1626092480000|2021-07-12 12:21:20|2110.32|2101.62|2109.75|2101.05|2110.47|2101.77|2109.75|2101.05|5
1626092490000|2021-07-12 12:21:30|2109.84|2101.14|2109.85|2101.15|2110.05|2101.35|2109.83|2101.13|27
1626092500000|2021-07-12 12:21:40|2109.81|2101.11|2109.92|2101.22|2109.92|2101.22|2109.66|2100.96|19
1626092510000|2021-07-12 12:21:50|2109.93|2101.23|2109.97|2101.27|2109.97|2101.27|2109.77|2101.07|11
1626092520000|2021-07-12 12:22:00|2109.92|2101.22|2109.95|2101.25|2110.01|2101.31|2109.79|2101.09|16
1626092530000|2021-07-12 12:22:10|2109.94|2101.24|2109.96|2101.26|2110|2101.3|2109.88|2101.18|14
1626092540000|2021-07-12 12:22:20|2109.97|2101.27|2109.77|2101.07|2109.97|2101.27|2109.71|2101.01|11
1626092550000|2021-07-12 12:22:30|2109.75|2101.05|2109.96|2101.26|2110.02|2101.32|2109.69|2100.99|24
1626092560000|2021-07-12 12:22:40|2109.98|2101.28|2110.25|2101.55|2110.27|2101.57|2109.78|2101.08|22
1626092570000|2021-07-12 12:22:50|2110.24|2101.54|2110.1|2101.4|2110.24|2101.54|2109.84|2101.14|17
1626092580000|2021-07-12 12:23:00|2110.06|2101.36|2109.67|2100.97|2110.12|2101.42|2109.55|2100.85|14
1626092590000|2021-07-12 12:23:10|2109.59|2100.89|2108.52|2099.82|2109.59|2100.89|2108.45|2099.75|19
1626092600000|2021-07-12 12:23:20|2108.65|2099.95|2109.1|2100.4|2109.11|2100.41|2108.65|2099.95|22
1626092610000|2021-07-12 12:23:30|2108.9|2100.2|2108.74|2100.04|2108.91|2100.21|2108.69|2099.99|21
1626092620000|2021-07-12 12:23:40|2108.75|2100.05|2108.32|2099.62|2108.88|2100.18|2108.17|2099.47|21
1626092630000|2021-07-12 12:23:50|2108.34|2099.64|2108.86|2100.16|2108.86|2100.16|2108.34|2099.64|30
1626092640000|2021-07-12 12:24:00|2108.9|2100.2|2108.73|2100.03|2109.09|2100.39|2108.71|2100.01|21
1626092650000|2021-07-12 12:24:10|2108.72|2100.02|2108.3|2099.6|2108.72|2100.02|2108.24|2099.54|22
1626092660000|2021-07-12 12:24:20|2108.28|2099.58|2108.14|2099.44|2108.28|2099.58|2108.12|2099.42|7
1626092670000|2021-07-12 12:24:30|2108.16|2099.46|2108.81|2100.11|2108.81|2100.11|2108.13|2099.43|12
1626092680000|2021-07-12 12:24:40|2108.79|2100.09|2108.2|2099.5|2108.8|2100.1|2108.2|2099.5|14
1626092690000|2021-07-12 12:24:50|2108.19|2099.49|2108.41|2099.71|2108.41|2099.71|2108.19|2099.49|13
1626092700000|2021-07-12 12:25:00|2108.39|2099.69|2108.19|2099.49|2108.41|2099.71|2108.19|2099.49|11
1626092710000|2021-07-12 12:25:10|2108.11|2099.41|2108.32|2099.62|2108.4|2099.7|2107.8|2099.1|26
1626092720000|2021-07-12 12:25:20|2108.35|2099.65|2108.32|2099.62|2108.39|2099.69|2108.1|2099.4|29
1626092730000|2021-07-12 12:25:30|2108.27|2099.57|2108.3|2099.6|2108.36|2099.66|2107.97|2099.27|33
1626092740000|2021-07-12 12:25:40|2108.32|2099.62|2108.27|2099.57|2108.54|2099.84|2108.19|2099.49|25
1626092750000|2021-07-12 12:25:50|2108.29|2099.59|2108.02|2099.32|2108.29|2099.59|2107.89|2099.19|20
1626092760000|2021-07-12 12:26:00|2107.99|2099.29|2108.03|2099.33|2108.14|2099.44|2107.97|2099.27|16
1626092770000|2021-07-12 12:26:10|2108.01|2099.31|2107.9|2099.2|2108.01|2099.31|2107.78|2099.08|13
1626092780000|2021-07-12 12:26:20|2107.88|2099.18|2107.25|2098.55|2107.88|2099.18|2107.23|2098.53|15
1626092790000|2021-07-12 12:26:30|2107.24|2098.54|2105.92|2097.22|2107.24|2098.54|2105.06|2096.36|32
1626092800000|2021-07-12 12:26:40|2106.01|2097.31|2105.15|2096.45|2106.01|2097.31|2105.15|2096.45|37
1626092810000|2021-07-12 12:26:50|2105.13|2096.43|2103.96|2095.26|2105.13|2096.43|2103.55|2094.85|30
1626092820000|2021-07-12 12:27:00|2104.02|2095.32|2104.34|2095.64|2104.46|2095.76|2104.02|2095.32|26
1626092830000|2021-07-12 12:27:10|2104.37|2095.67|2105.02|2096.32|2105.02|2096.32|2104.34|2095.64|28
1626092840000|2021-07-12 12:27:20|2105.04|2096.34|2103.59|2094.89|2105.04|2096.34|2103.58|2094.88|30
1626092850000|2021-07-12 12:27:30|2103.57|2094.87|2103.65|2094.95|2103.72|2095.02|2103.51|2094.81|19
1626092860000|2021-07-12 12:27:40|2103.6|2094.9|2102.26|2093.56|2103.6|2094.9|2102.16|2093.46|27
1626092870000|2021-07-12 12:27:50|2102.21|2093.51|2102.6|2093.9|2102.67|2093.97|2102.09|2093.39|34
1626092880000|2021-07-12 12:28:00|2102.62|2093.92|2104.01|2095.31|2104.01|2095.31|2102.61|2093.91|32
1626092890000|2021-07-12 12:28:10|2104.12|2095.42|2104.56|2095.86|2104.88|2096.18|2104.12|2095.42|28
1626092900000|2021-07-12 12:28:20|2104.57|2095.87|2103.67|2094.97|2104.6|2095.9|2103.59|2094.89|30
1626092910000|2021-07-12 12:28:30|2103.74|2095.04|2103.96|2095.26|2103.96|2095.26|2103.73|2095.03|14
1626092920000|2021-07-12 12:28:40|2103.93|2095.23|2104.14|2095.44|2104.24|2095.54|2103.93|2095.23|23
1626092930000|2021-07-12 12:28:50|2104.16|2095.46|2103.92|2095.22|2104.16|2095.46|2103.85|2095.15|14
1626092940000|2021-07-12 12:29:00|2103.96|2095.26|2103.9|2095.2|2103.96|2095.26|2103.69|2094.99|19
1626092950000|2021-07-12 12:29:10|2103.96|2095.26|2104.14|2095.44|2104.39|2095.69|2103.7|2095|29
1626092960000|2021-07-12 12:29:20|2104.28|2095.58|2104.02|2095.32|2104.44|2095.74|2103.96|2095.26|28
1626092970000|2021-07-12 12:29:30|2104.04|2095.34|2104.05|2095.35|2104.06|2095.36|2103.95|2095.25|22
1626092980000|2021-07-12 12:29:40|2104.04|2095.34|2104.43|2095.73|2104.46|2095.76|2103.97|2095.27|20
1626092990000|2021-07-12 12:29:50|2104.44|2095.74|2104.7|2096|2104.7|2096|2104.42|2095.72|22
1626093000000|2021-07-12 12:30:00|2104.68|2095.98|2103.35|2094.65|2104.71|2096.01|2103.35|2094.65|23
1626093010000|2021-07-12 12:30:10|2103.29|2094.59|2102.96|2094.26|2104.1|2095.4|2102.87|2094.17|30
1626093020000|2021-07-12 12:30:20|2102.94|2094.24|2102.54|2093.84|2102.94|2094.24|2102.54|2093.84|26
1626093030000|2021-07-12 12:30:30|2102.98|2094.28|2102.76|2094.06|2103.21|2094.51|2102.41|2093.71|22
1626093040000|2021-07-12 12:30:40|2102.61|2093.91|2102.69|2093.99|2102.73|2094.03|2102.49|2093.79|18
1626093050000|2021-07-12 12:30:50|2102.66|2093.96|2102|2093.3|2103.21|2094.51|2101.98|2093.28|21
1626093060000|2021-07-12 12:31:00|2102.02|2093.32|2101.21|2092.51|2102.02|2093.32|2100.67|2091.97|23
1626093070000|2021-07-12 12:31:10|2101.3|2092.6|2101.33|2092.63|2101.66|2092.96|2101.04|2092.34|35
1626093080000|2021-07-12 12:31:20|2101.29|2092.59|2102.16|2093.46|2102.19|2093.49|2101.18|2092.48|29
1626093090000|2021-07-12 12:31:30|2102.15|2093.45|2102.13|2093.43|2102.25|2093.55|2101.8|2093.1|28
1626093100000|2021-07-12 12:31:40|2102.16|2093.46|2102.26|2093.56|2102.26|2093.56|2102.15|2093.45|17
1626093110000|2021-07-12 12:31:50|2102.27|2093.57|2102.67|2093.97|2102.79|2094.09|2102.27|2093.57|21
1626093120000|2021-07-12 12:32:00|2102.69|2093.99|2102.26|2093.56|2102.69|2093.99|2102.26|2093.56|20
1626093130000|2021-07-12 12:32:10|2102.08|2093.38|2102.29|2093.59|2102.56|2093.86|2101.98|2093.28|35
1626093140000|2021-07-12 12:32:20|2102.27|2093.57|2102.1|2093.4|2102.27|2093.57|2101.97|2093.27|30
1626093150000|2021-07-12 12:32:30|2102.08|2093.38|2101.7|2093|2102.16|2093.46|2101.36|2092.66|29
1626093160000|2021-07-12 12:32:40|2101.69|2092.99|2101.68|2092.98|2101.74|2093.04|2101.63|2092.93|9
1626093170000|2021-07-12 12:32:50|2101.64|2092.94|2102.51|2093.81|2102.51|2093.81|2101.62|2092.92|21
1626093180000|2021-07-12 12:33:00|2102.53|2093.83|2102.18|2093.48|2102.61|2093.91|2102.18|2093.48|17
1626093190000|2021-07-12 12:33:10|2102.17|2093.47|2102|2093.3|2102.18|2093.48|2101.89|2093.19|23
1626093200000|2021-07-12 12:33:20|2102.01|2093.31|2101.77|2093.07|2102.01|2093.31|2101.73|2093.03|14
1626093210000|2021-07-12 12:33:30|2101.78|2093.08|2101.83|2093.13|2101.89|2093.19|2101.78|2093.08|16
1626093220000|2021-07-12 12:33:40|2101.82|2093.12|2101.66|2092.96|2101.82|2093.12|2101.5|2092.8|13
1626093230000|2021-07-12 12:33:50|2101.63|2092.93|2102.26|2093.56|2102.3|2093.6|2101.55|2092.85|22
1626093240000|2021-07-12 12:34:00|2102.27|2093.57|2103.75|2095.05|2103.75|2095.05|2102.27|2093.57|28
1626093250000|2021-07-12 12:34:10|2104.21|2095.51|2103.58|2094.88|2104.5|2095.8|2103.52|2094.82|25
1626093260000|2021-07-12 12:34:20|2103.85|2095.15|2104.35|2095.65|2104.46|2095.76|2103.61|2094.91|29
1626093270000|2021-07-12 12:34:30|2104.44|2095.74|2104.44|2095.74|2104.44|2095.74|2104.27|2095.57|11
1626093280000|2021-07-12 12:34:40|2104.47|2095.77|2105.8|2097.1|2105.82|2097.12|2104.47|2095.77|21
1626093290000|2021-07-12 12:34:50|2105.85|2097.15|2105.3|2096.6|2105.87|2097.17|2105.21|2096.51|21
1626093300000|2021-07-12 12:35:00|2105.29|2096.59|2106.15|2097.45|2106.23|2097.53|2105.25|2096.55|31
1626093310000|2021-07-12 12:35:10|2106.18|2097.48|2106.34|2097.64|2106.55|2097.85|2106.12|2097.42|32
1626093320000|2021-07-12 12:35:20|2106.36|2097.66|2106.16|2097.46|2106.37|2097.67|2106.13|2097.43|20
1626093330000|2021-07-12 12:35:30|2106.2|2097.5|2106.57|2097.87|2106.57|2097.87|2106.14|2097.44|26
1626093340000|2021-07-12 12:35:40|2106.62|2097.92|2108.18|2099.48|2108.21|2099.51|2106.57|2097.87|21
1626093350000|2021-07-12 12:35:50|2108.2|2099.5|2108.87|2100.17|2108.91|2100.21|2108.18|2099.48|29
1626093360000|2021-07-12 12:36:00|2108.94|2100.24|2107.97|2099.27|2108.94|2100.24|2107.91|2099.21|31
1626093370000|2021-07-12 12:36:10|2108.01|2099.31|2107.62|2098.92|2108.01|2099.31|2107.62|2098.92|27
1626093380000|2021-07-12 12:36:20|2107.61|2098.91|2107.71|2099.01|2107.78|2099.08|2107.52|2098.82|11
1626093390000|2021-07-12 12:36:30|2107.7|2099|2107.68|2098.98|2107.72|2099.02|2107.57|2098.87|18
1626093400000|2021-07-12 12:36:40|2107.67|2098.97|2107.77|2099.07|2107.77|2099.07|2107.05|2098.35|34
1626093410000|2021-07-12 12:36:50|2108.02|2099.32|2108.69|2099.99|2108.74|2100.04|2108.02|2099.32|26
1626093420000|2021-07-12 12:37:00|2108.75|2100.05|2108.92|2100.22|2109.01|2100.31|2108.75|2100.05|22
1626093430000|2021-07-12 12:37:10|2108.91|2100.21|2108.55|2099.85|2108.92|2100.22|2108.12|2099.42|27
1626093440000|2021-07-12 12:37:20|2108.64|2099.94|2108.43|2099.73|2108.65|2099.95|2108.43|2099.73|13
1626093450000|2021-07-12 12:37:30|2108.41|2099.71|2108.38|2099.68|2108.44|2099.74|2108.26|2099.56|17
1626093460000|2021-07-12 12:37:40|2108.26|2099.56|2108.15|2099.45|2108.35|2099.65|2108.15|2099.45|26
1626093470000|2021-07-12 12:37:50|2108.14|2099.44|2106.91|2098.21|2108.14|2099.44|2106.86|2098.16|17
1626093480000|2021-07-12 12:38:00|2106.71|2098.01|2105.69|2096.99|2106.71|2098.01|2105.57|2096.87|15
1626093490000|2021-07-12 12:38:10|2105.59|2096.89|2106|2097.3|2106.25|2097.55|2105.26|2096.56|25
1626093500000|2021-07-12 12:38:20|2105.94|2097.24|2106.31|2097.61|2106.32|2097.62|2105.94|2097.24|24
1626093510000|2021-07-12 12:38:30|2106.26|2097.56|2106.54|2097.84|2106.57|2097.87|2106.23|2097.53|19
1626093520000|2021-07-12 12:38:40|2106.57|2097.87|2106.93|2098.23|2107.47|2098.77|2106.57|2097.87|27
1626093530000|2021-07-12 12:38:50|2106.86|2098.16|2106.08|2097.38|2106.86|2098.16|2106.05|2097.35|20
1626093540000|2021-07-12 12:39:00|2106.03|2097.33|2106.4|2097.7|2106.58|2097.88|2106.03|2097.33|20
1626093550000|2021-07-12 12:39:10|2106.47|2097.77|2107.08|2098.38|2107.08|2098.38|2106.43|2097.73|18
1626093560000|2021-07-12 12:39:20|2106.98|2098.28|2107.51|2098.81|2107.51|2098.81|2106.98|2098.28|15
1626093570000|2021-07-12 12:39:30|2107.45|2098.75|2107.05|2098.35|2107.45|2098.75|2106.95|2098.25|23
1626093580000|2021-07-12 12:39:40|2107.02|2098.32|2107.36|2098.66|2107.42|2098.72|2107.02|2098.32|22
1626093590000|2021-07-12 12:39:50|2107.53|2098.83|2106.81|2098.11|2107.55|2098.85|2106.79|2098.09|23
1626093600000|2021-07-12 12:40:00|2106.79|2098.09|2106.78|2098.08|2106.95|2098.25|2106.71|2098.01|16
1626093610000|2021-07-12 12:40:10|2106.92|2098.22|2107.02|2098.32|2107.41|2098.71|2106.92|2098.22|24
1626093620000|2021-07-12 12:40:20|2106.96|2098.26|2106.62|2097.92|2106.96|2098.26|2106.61|2097.91|14
1626093630000|2021-07-12 12:40:30|2106.68|2097.98|2107.01|2098.31|2107.03|2098.33|2106.62|2097.92|12
1626093640000|2021-07-12 12:40:40|2107.05|2098.35|2107.09|2098.39|2107.09|2098.39|2106.99|2098.29|9
1626093650000|2021-07-12 12:40:50|2107.05|2098.35|2106.98|2098.28|2107.08|2098.38|2106.98|2098.28|6
1626093660000|2021-07-12 12:41:00|2106.97|2098.27|2106.94|2098.24|2106.97|2098.27|2106.88|2098.18|7
1626093670000|2021-07-12 12:41:10|2106.88|2098.18|2107.15|2098.45|2107.18|2098.48|2106.88|2098.18|13
1626093680000|2021-07-12 12:41:20|2107.16|2098.46|2107.5|2098.8|2107.61|2098.91|2107.16|2098.46|16
1626093690000|2021-07-12 12:41:30|2107.74|2099.04|2107.62|2098.92|2107.74|2099.04|2107.02|2098.32|23
1626093700000|2021-07-12 12:41:40|2107.51|2098.81|2107.54|2098.84|2107.62|2098.92|2107.29|2098.59|18
1626093710000|2021-07-12 12:41:50|2107.55|2098.85|2107.52|2098.82|2107.69|2098.99|2107.38|2098.68|14
1626093720000|2021-07-12 12:42:00|2107.61|2098.91|2106.94|2098.24|2107.83|2099.13|2106.94|2098.24|24
1626093730000|2021-07-12 12:42:10|2107.07|2098.37|2107.15|2098.45|2107.18|2098.48|2106.9|2098.2|24
1626093740000|2021-07-12 12:42:20|2107.19|2098.49|2107.21|2098.51|2107.55|2098.85|2107.15|2098.45|17
1626093750000|2021-07-12 12:42:30|2107.5|2098.8|2106.77|2098.07|2107.5|2098.8|2106.76|2098.06|17
1626093760000|2021-07-12 12:42:40|2106.82|2098.12|2106.76|2098.06|2106.92|2098.22|2106.75|2098.05|12
1626093770000|2021-07-12 12:42:50|2106.74|2098.04|2106.11|2097.41|2106.81|2098.11|2106.11|2097.41|11
1626093780000|2021-07-12 12:43:00|2106.1|2097.4|2106.19|2097.49|2106.19|2097.49|2105.83|2097.13|17
1626093790000|2021-07-12 12:43:10|2106.09|2097.39|2105.51|2096.81|2106.09|2097.39|2105.39|2096.69|23
1626093800000|2021-07-12 12:43:20|2105.5|2096.8|2105.48|2096.78|2105.53|2096.83|2105.37|2096.67|17
1626093810000|2021-07-12 12:43:30|2105.56|2096.86|2106.32|2097.62|2106.33|2097.63|2105.49|2096.79|20
1626093820000|2021-07-12 12:43:40|2106.47|2097.77|2106.5|2097.8|2107.04|2098.34|2106.35|2097.65|17
1626093830000|2021-07-12 12:43:50|2106.51|2097.81|2106.49|2097.79|2106.83|2098.13|2106.33|2097.63|27
1626093840000|2021-07-12 12:44:00|2106.38|2097.68|2105.5|2096.8|2106.46|2097.76|2105.5|2096.8|24
1626093850000|2021-07-12 12:44:10|2105.51|2096.81|2105.94|2097.24|2106.39|2097.69|2105.5|2096.8|27
1626093860000|2021-07-12 12:44:20|2105.93|2097.23|2106.26|2097.56|2106.3|2097.6|2105.93|2097.23|23
1626093870000|2021-07-12 12:44:30|2106.3|2097.6|2106.57|2097.87|2106.57|2097.87|2106.3|2097.6|15
1626093880000|2021-07-12 12:44:40|2106.63|2097.93|2106.82|2098.12|2106.88|2098.18|2106.63|2097.93|11
1626093890000|2021-07-12 12:44:50|2106.84|2098.14|2106.92|2098.22|2106.92|2098.22|2106.84|2098.14|4
1626093900000|2021-07-12 12:45:00|2106.84|2098.14|2106.57|2097.87|2106.87|2098.17|2106.52|2097.82|11
1626093910000|2021-07-12 12:45:10|2106.58|2097.88|2106.33|2097.63|2106.58|2097.88|2106.3|2097.6|20
1626093920000|2021-07-12 12:45:20|2106.44|2097.74|2106.31|2097.61|2106.44|2097.74|2106.28|2097.58|18
1626093930000|2021-07-12 12:45:30|2106.29|2097.59|2106.04|2097.34|2106.37|2097.67|2106.04|2097.34|28
1626093940000|2021-07-12 12:45:40|2106.05|2097.35|2106.3|2097.6|2106.3|2097.6|2106.04|2097.34|18
1626093950000|2021-07-12 12:45:50|2106.27|2097.57|2105.65|2096.95|2106.3|2097.6|2105.65|2096.95|20
1626093960000|2021-07-12 12:46:00|2105.64|2096.94|2105.13|2096.43|2105.64|2096.94|2105.07|2096.37|14
1626093970000|2021-07-12 12:46:10|2105.12|2096.42|2104.66|2095.96|2105.42|2096.72|2104.66|2095.96|24
1626093980000|2021-07-12 12:46:20|2104.62|2095.92|2104.08|2095.38|2104.62|2095.92|2103.87|2095.17|32
1626093990000|2021-07-12 12:46:30|2104.28|2095.58|2104.38|2095.68|2104.75|2096.05|2104.12|2095.42|35
1626094000000|2021-07-12 12:46:40|2104.62|2095.92|2105.05|2096.35|2105.15|2096.45|2104.36|2095.66|26
1626094010000|2021-07-12 12:46:50|2105.06|2096.36|2105.2|2096.5|2105.2|2096.5|2105.04|2096.34|15
1626094020000|2021-07-12 12:47:00|2105.19|2096.49|2105.87|2097.17|2105.87|2097.17|2105.19|2096.49|25
1626094030000|2021-07-12 12:47:10|2106.11|2097.41|2106.28|2097.58|2106.37|2097.67|2106.1|2097.4|18
1626094040000|2021-07-12 12:47:20|2106.3|2097.6|2107.82|2099.12|2107.94|2099.24|2106.23|2097.53|22
1626094050000|2021-07-12 12:47:30|2108|2099.3|2108.28|2099.58|2108.28|2099.58|2107.89|2099.19|23
1626094060000|2021-07-12 12:47:40|2108.13|2099.43|2108.28|2099.58|2108.28|2099.58|2108.11|2099.41|11
1626094070000|2021-07-12 12:47:50|2108.21|2099.51|2108.19|2099.49|2108.21|2099.51|2108.19|2099.49|2
1626094080000|2021-07-12 12:48:00|2108.21|2099.51|2108.51|2099.81|2108.51|2099.81|2107.72|2099.02|23
1626094090000|2021-07-12 12:48:10|2108.54|2099.84|2110.01|2101.31|2110.01|2101.31|2108.54|2099.84|22
1626094100000|2021-07-12 12:48:20|2109.87|2101.17|2109.87|2101.17|2109.97|2101.27|2109.87|2101.17|3
1626094110000|2021-07-12 12:48:30|2109.97|2101.27|2110.08|2101.38|2110.11|2101.41|2109.87|2101.17|9
1626094120000|2021-07-12 12:48:40|2110.11|2101.41|2110.64|2101.94|2110.8|2102.1|2110.05|2101.35|13
1626094130000|2021-07-12 12:48:50|2111.23|2102.53|2112.14|2103.44|2112.14|2103.44|2111.23|2102.53|25
1626094140000|2021-07-12 12:49:00|2112.04|2103.34|2111.87|2103.17|2112.04|2103.34|2111.77|2103.07|18
1626094150000|2021-07-12 12:49:10|2111.88|2103.18|2111.9|2103.2|2111.97|2103.27|2111.84|2103.14|20
1626094160000|2021-07-12 12:49:20|2111.94|2103.24|2111.96|2103.26|2112.06|2103.36|2111.83|2103.13|16
1626094170000|2021-07-12 12:49:30|2112.01|2103.31|2112.06|2103.36|2112.06|2103.36|2111.61|2102.91|37
1626094180000|2021-07-12 12:49:40|2112.02|2103.32|2112.29|2103.59|2112.38|2103.68|2112.02|2103.32|15
1626094190000|2021-07-12 12:49:50|2112.3|2103.6|2112.47|2103.77|2112.52|2103.82|2112.01|2103.31|21
1626094200000|2021-07-12 12:50:00|2112.45|2103.75|2111.73|2103.03|2112.51|2103.81|2111.7|2103|25
1626094210000|2021-07-12 12:50:10|2111.74|2103.04|2111.79|2103.09|2112.15|2103.45|2111.63|2102.93|29
1626094220000|2021-07-12 12:50:20|2111.8|2103.1|2111.57|2102.87|2111.8|2103.1|2111.57|2102.87|15
1626094230000|2021-07-12 12:50:30|2111.6|2102.9|2110.39|2101.69|2111.6|2102.9|2110.39|2101.69|24
1626094240000|2021-07-12 12:50:40|2110.37|2101.67|2110.32|2101.62|2110.67|2101.97|2110.28|2101.58|21
1626094250000|2021-07-12 12:50:50|2110.31|2101.61|2111.59|2102.89|2111.59|2102.89|2110.19|2101.49|29
1626094260000|2021-07-12 12:51:00|2111.58|2102.88|2110.74|2102.04|2111.58|2102.88|2110.62|2101.92|26
1626094270000|2021-07-12 12:51:10|2110.94|2102.24|2110.86|2102.16|2111.17|2102.47|2110.79|2102.09|29
1626094280000|2021-07-12 12:51:20|2110.9|2102.2|2110.85|2102.15|2110.99|2102.29|2110.82|2102.12|26
1626094290000|2021-07-12 12:51:30|2110.9|2102.2|2111.73|2103.03|2111.91|2103.21|2110.9|2102.2|20
1626094300000|2021-07-12 12:51:40|2111.77|2103.07|2111.95|2103.25|2112.08|2103.38|2111.59|2102.89|26
1626094310000|2021-07-12 12:51:50|2111.92|2103.22|2111.86|2103.16|2111.93|2103.23|2111.86|2103.16|15
1626094320000|2021-07-12 12:52:00|2111.88|2103.18|2112.5|2103.8|2112.5|2103.8|2111.84|2103.14|27
1626094330000|2021-07-12 12:52:10|2112.49|2103.79|2112.62|2103.92|2112.68|2103.98|2112.39|2103.69|15
1626094340000|2021-07-12 12:52:20|2112.63|2103.93|2112.84|2104.14|2112.84|2104.14|2112.59|2103.89|12
1626094350000|2021-07-12 12:52:30|2112.74|2104.04|2112.98|2104.28|2113.2|2104.5|2112.74|2104.04|36
1626094360000|2021-07-12 12:52:40|2113.07|2104.37|2113.68|2104.98|2113.68|2104.98|2112.99|2104.29|29
1626094370000|2021-07-12 12:52:50|2113.62|2104.92|2113.86|2105.16|2113.86|2105.16|2113.3|2104.6|35
1626094380000|2021-07-12 12:53:00|2113.92|2105.22|2114.18|2105.48|2114.25|2105.55|2113.92|2105.22|21
1626094390000|2021-07-12 12:53:10|2114.21|2105.51|2114.31|2105.61|2114.35|2105.65|2114.12|2105.42|17
1626094400000|2021-07-12 12:53:20|2114.26|2105.56|2114.25|2105.55|2114.3|2105.6|2114.04|2105.34|17
1626094410000|2021-07-12 12:53:30|2114.29|2105.59|2114.73|2106.03|2114.77|2106.07|2113.83|2105.13|25
1626094420000|2021-07-12 12:53:40|2114.58|2105.88|2114.88|2106.18|2114.88|2106.18|2114.56|2105.86|23
1626094430000|2021-07-12 12:53:50|2114.85|2106.15|2114.47|2105.77|2114.85|2106.15|2114.47|2105.77|24
1626094440000|2021-07-12 12:54:00|2114.56|2105.86|2114.32|2105.62|2114.6|2105.9|2114.27|2105.57|18
1626094450000|2021-07-12 12:54:10|2114.59|2105.89|2114.08|2105.38|2114.64|2105.94|2114.08|2105.38|16
1626094460000|2021-07-12 12:54:20|2113.98|2105.28|2113.93|2105.23|2114.24|2105.54|2113.82|2105.12|31
1626094470000|2021-07-12 12:54:30|2113.89|2105.19|2114.04|2105.34|2114.06|2105.36|2113.86|2105.16|30
1626094480000|2021-07-12 12:54:40|2114.06|2105.36|2114.01|2105.31|2114.12|2105.42|2113.97|2105.27|22
1626094490000|2021-07-12 12:54:50|2114.02|2105.32|2114.36|2105.66|2114.38|2105.68|2114|2105.3|28
1626094500000|2021-07-12 12:55:00|2114.35|2105.65|2113.68|2104.98|2114.38|2105.68|2113.68|2104.98|22
1626094510000|2021-07-12 12:55:10|2113.69|2104.99|2113.46|2104.76|2113.69|2104.99|2113.46|2104.76|7
1626094520000|2021-07-12 12:55:20|2113.4|2104.7|2113.4|2104.7|2113.55|2104.85|2113.4|2104.7|6
1626094530000|2021-07-12 12:55:30|2113.42|2104.72|2113.42|2104.72|2114.07|2105.37|2113.42|2104.72|21
1626094540000|2021-07-12 12:55:40|2113.71|2105.01|2113.61|2104.91|2113.76|2105.06|2113.58|2104.88|15
1626094550000|2021-07-12 12:55:50|2113.68|2104.98|2113.89|2105.19|2113.9|2105.2|2113.56|2104.86|13
1626094560000|2021-07-12 12:56:00|2113.97|2105.27|2113.46|2104.76|2114.04|2105.34|2113.44|2104.74|21
1626094570000|2021-07-12 12:56:10|2113.45|2104.75|2113.52|2104.82|2113.62|2104.92|2113.44|2104.74|16
1626094580000|2021-07-12 12:56:20|2113.57|2104.87|2113.32|2104.62|2113.57|2104.87|2113.32|2104.62|5
1626094590000|2021-07-12 12:56:30|2113.38|2104.68|2113.34|2104.64|2113.38|2104.68|2113.34|2104.64|4
1626094600000|2021-07-12 12:56:40|2113.35|2104.65|2113.33|2104.63|2113.35|2104.65|2113.31|2104.61|3
1626094610000|2021-07-12 12:56:50|2113.3|2104.6|2113.16|2104.46|2113.3|2104.6|2113.16|2104.46|3
1626094620000|2021-07-12 12:57:00|2113.12|2104.42|2113.19|2104.49|2113.19|2104.49|2113.12|2104.42|4
1626094630000|2021-07-12 12:57:10|2113.2|2104.5|2113.43|2104.73|2113.44|2104.74|2113.2|2104.5|7
1626094640000|2021-07-12 12:57:20|2113.44|2104.74|2113.3|2104.6|2113.51|2104.81|2113.3|2104.6|16
1626094650000|2021-07-12 12:57:30|2113.25|2104.55|2113.22|2104.52|2113.27|2104.57|2113.22|2104.52|6
1626094660000|2021-07-12 12:57:40|2113.21|2104.51|2113.17|2104.47|2113.25|2104.55|2113.09|2104.39|20
1626094670000|2021-07-12 12:57:50|2113.21|2104.51|2113.33|2104.63|2113.33|2104.63|2113.16|2104.46|9
1626094680000|2021-07-12 12:58:00|2113.38|2104.68|2113.24|2104.54|2113.42|2104.72|2113.21|2104.51|16
1626094690000|2021-07-12 12:58:10|2113.27|2104.57|2113.24|2104.54|2113.42|2104.72|2113.06|2104.36|17
1626094700000|2021-07-12 12:58:20|2113.23|2104.53|2113.42|2104.72|2113.42|2104.72|2113.16|2104.46|13
1626094710000|2021-07-12 12:58:30|2113.39|2104.69|2113.39|2104.69|2113.39|2104.69|2113.28|2104.58|3
1626094720000|2021-07-12 12:58:40|2113.27|2104.57|2113.28|2104.58|2113.35|2104.65|2113.27|2104.57|5
1626094730000|2021-07-12 12:58:50|2113.26|2104.56|2113.25|2104.55|2113.28|2104.58|2113.25|2104.55|9
1626094740000|2021-07-12 12:59:00|2113.26|2104.56|2113.19|2104.49|2113.26|2104.56|2113.07|2104.37|12
1626094750000|2021-07-12 12:59:10|2113.27|2104.57|2113.38|2104.68|2113.38|2104.68|2113.24|2104.54|6
1626094760000|2021-07-12 12:59:20|2113.36|2104.66|2113.29|2104.59|2113.38|2104.68|2113.29|2104.59|7
1626094770000|2021-07-12 12:59:30|2113.32|2104.62|2113.24|2104.54|2113.32|2104.62|2113.24|2104.54|3
1626094780000|2021-07-12 12:59:40|2113.29|2104.59|2113.33|2104.63|2113.37|2104.67|2113.25|2104.55|10
1626094790000|2021-07-12 12:59:50|2113.37|2104.67|2113.99|2105.29|2114.03|2105.33|2113.37|2104.67|10
1626094800000|2021-07-12 13:00:00|2113.96|2105.26|2112.39|2103.69|2113.96|2105.26|2112.39|2103.69|24
1626094810000|2021-07-12 13:00:10|2112.32|2103.62|2111.7|2103|2112.32|2103.62|2111.55|2102.85|15
1626094820000|2021-07-12 13:00:20|2111.64|2102.94|2111.17|2102.47|2111.65|2102.95|2111.17|2102.47|18
1626094830000|2021-07-12 13:00:30|2111.14|2102.44|2110.99|2102.29|2111.14|2102.44|2110.99|2102.29|8
1626094840000|2021-07-12 13:00:40|2111.01|2102.31|2111.2|2102.5|2111.23|2102.53|2110.99|2102.29|12
1626094850000|2021-07-12 13:00:50|2111.25|2102.55|2110.84|2102.14|2111.3|2102.6|2110.84|2102.14|8
1626094860000|2021-07-12 13:01:00|2110.83|2102.13|2110.61|2101.91|2110.89|2102.19|2110.61|2101.91|21
1626094870000|2021-07-12 13:01:10|2110.58|2101.88|2110.26|2101.56|2110.78|2102.08|2110.26|2101.56|25
1626094880000|2021-07-12 13:01:20|2110.25|2101.55|2110.13|2101.43|2110.3|2101.6|2110.13|2101.43|19
1626094890000|2021-07-12 13:01:30|2110.15|2101.45|2110|2101.3|2110.15|2101.45|2110|2101.3|8
1626094900000|2021-07-12 13:01:40|2109.97|2101.27|2109.56|2100.86|2110|2101.3|2109.55|2100.85|6
1626094910000|2021-07-12 13:01:50|2108.45|2099.75|2109.1|2100.4|2109.4|2100.7|2108.27|2099.57|29
1626094920000|2021-07-12 13:02:00|2109.08|2100.38|2105.37|2096.67|2109.17|2100.47|2104.8|2096.1|26
1626094930000|2021-07-12 13:02:10|2105.52|2096.82|2106.21|2097.51|2106.27|2097.57|2105.32|2096.62|23
1626094940000|2021-07-12 13:02:20|2106.17|2097.47|2106.06|2097.36|2106.17|2097.47|2105.96|2097.26|11
1626094950000|2021-07-12 13:02:30|2105.75|2097.05|2106.54|2097.84|2106.58|2097.88|2105.75|2097.05|31
1626094960000|2021-07-12 13:02:40|2106.51|2097.81|2106.6|2097.9|2106.62|2097.92|2106.51|2097.81|21
1626094970000|2021-07-12 13:02:50|2106.62|2097.92|2107.11|2098.41|2107.13|2098.43|2106.6|2097.9|21
1626094980000|2021-07-12 13:03:00|2107.09|2098.39|2106.84|2098.14|2107.13|2098.43|2106.77|2098.07|19
1626094990000|2021-07-12 13:03:10|2106.78|2098.08|2106.94|2098.24|2106.94|2098.24|2106.78|2098.08|6
1626095000000|2021-07-12 13:03:20|2106.93|2098.23|2106.67|2097.97|2106.93|2098.23|2106.2|2097.5|18
1626095010000|2021-07-12 13:03:30|2106.58|2097.88|2106.6|2097.9|2106.64|2097.94|2106.31|2097.61|19
1626095020000|2021-07-12 13:03:40|2106.86|2098.16|2107.84|2099.14|2107.84|2099.14|2106.86|2098.16|22
1626095030000|2021-07-12 13:03:50|2107.85|2099.15|2107.5|2098.8|2108.04|2099.34|2107.5|2098.8|13
1626095040000|2021-07-12 13:04:00|2107.53|2098.83|2108.43|2099.73|2108.43|2099.73|2107.53|2098.83|25
1626095050000|2021-07-12 13:04:10|2108.45|2099.75|2109.71|2101.01|2109.78|2101.08|2108.39|2099.69|32
1626095060000|2021-07-12 13:04:20|2109.73|2101.03|2109.71|2101.01|2109.78|2101.08|2109.56|2100.86|26
1626095070000|2021-07-12 13:04:30|2109.73|2101.03|2110.04|2101.34|2110.15|2101.45|2109.7|2101|37
1626095080000|2021-07-12 13:04:40|2110.06|2101.36|2110.29|2101.59|2110.29|2101.59|2109.83|2101.13|33
1626095090000|2021-07-12 13:04:50|2110.27|2101.57|2110.13|2101.43|2110.27|2101.57|2109.67|2100.97|30
1626095100000|2021-07-12 13:05:00|2110.12|2101.42|2110.34|2101.64|2110.4|2101.7|2110.1|2101.4|26
1626095110000|2021-07-12 13:05:10|2110.31|2101.61|2110.34|2101.64|2110.34|2101.64|2110.24|2101.54|11
1626095120000|2021-07-12 13:05:20|2110.33|2101.63|2110.38|2101.68|2110.41|2101.71|2110.32|2101.62|8
1626095130000|2021-07-12 13:05:30|2110.39|2101.69|2111.37|2102.67|2111.39|2102.69|2110.39|2101.69|24
1626095140000|2021-07-12 13:05:40|2111.3|2102.6|2111.67|2102.97|2111.67|2102.97|2111.18|2102.48|32
1626095150000|2021-07-12 13:05:50|2111.66|2102.96|2111.75|2103.05|2111.95|2103.25|2111.53|2102.83|21
1626095160000|2021-07-12 13:06:00|2111.78|2103.08|2112.01|2103.31|2112.08|2103.38|2111.76|2103.06|34
1626095170000|2021-07-12 13:06:10|2112.02|2103.32|2112.18|2103.48|2112.2|2103.5|2111.96|2103.26|29
1626095180000|2021-07-12 13:06:20|2112.15|2103.45|2112.83|2104.13|2112.83|2104.13|2112.15|2103.45|20
1626095190000|2021-07-12 13:06:30|2112.81|2104.11|2112.88|2104.18|2112.88|2104.18|2112.81|2104.11|4
1626095200000|2021-07-12 13:06:40|2112.87|2104.17|2112.88|2104.18|2112.9|2104.2|2112.79|2104.09|25
1626095210000|2021-07-12 13:06:50|2112.85|2104.15|2112.85|2104.15|2112.89|2104.19|2112.83|2104.13|16
1626095220000|2021-07-12 13:07:00|2112.84|2104.14|2112.62|2103.92|2112.84|2104.14|2112.22|2103.52|19
1626095230000|2021-07-12 13:07:10|2112.58|2103.88|2112.53|2103.83|2112.6|2103.9|2112.45|2103.75|18
1626095240000|2021-07-12 13:07:20|2112.56|2103.86|2112.32|2103.62|2112.56|2103.86|2112.32|2103.62|17
1626095250000|2021-07-12 13:07:30|2112.37|2103.67|2112.32|2103.62|2112.38|2103.68|2112.18|2103.48|8
1626095260000|2021-07-12 13:07:40|2112.33|2103.63|2112.12|2103.42|2112.45|2103.75|2112.03|2103.33|19
1626095270000|2021-07-12 13:07:50|2112.03|2103.33|2112.03|2103.33|2112.13|2103.43|2111.86|2103.16|26
1626095280000|2021-07-12 13:08:00|2112.02|2103.32|2111.72|2103.02|2112.06|2103.36|2111.69|2102.99|17
1626095290000|2021-07-12 13:08:10|2111.89|2103.19|2111.66|2102.96|2111.89|2103.19|2111.4|2102.7|17
1626095300000|2021-07-12 13:08:20|2111.45|2102.75|2111.35|2102.65|2111.46|2102.76|2111.33|2102.63|10
1626095310000|2021-07-12 13:08:30|2111.36|2102.66|2111.3|2102.6|2111.4|2102.7|2111.23|2102.53|13
1626095320000|2021-07-12 13:08:40|2111.23|2102.53|2110.79|2102.09|2111.52|2102.82|2110.79|2102.09|11
1626095330000|2021-07-12 13:08:50|2110.77|2102.07|2111.07|2102.37|2111.07|2102.37|2110.77|2102.07|5
1626095340000|2021-07-12 13:09:00|2111.18|2102.48|2110.78|2102.08|2111.65|2102.95|2110.77|2102.07|27
1626095350000|2021-07-12 13:09:10|2110.7|2102|2110.63|2101.93|2110.73|2102.03|2110.63|2101.93|11
1626095360000|2021-07-12 13:09:20|2110.65|2101.95|2110.64|2101.94|2110.7|2102|2110.61|2101.91|12
1626095370000|2021-07-12 13:09:30|2110.66|2101.96|2110.63|2101.93|2110.71|2102.01|2110.63|2101.93|7
1626095380000|2021-07-12 13:09:40|2110.43|2101.73|2110.43|2101.73|2110.48|2101.78|2110.41|2101.71|5
1626095390000|2021-07-12 13:09:50|2110.48|2101.78|2108.67|2099.97|2110.48|2101.78|2108.51|2099.81|29
1626095400000|2021-07-12 13:10:00|2108.59|2099.89|2108.22|2099.52|2108.59|2099.89|2108.12|2099.42|20
1626095410000|2021-07-12 13:10:10|2108.13|2099.43|2108.75|2100.05|2108.8|2100.1|2108.07|2099.37|30
1626095420000|2021-07-12 13:10:20|2108.73|2100.03|2108.52|2099.82|2108.93|2100.23|2108.52|2099.82|26
1626095430000|2021-07-12 13:10:30|2108.51|2099.81|2108.24|2099.54|2108.51|2099.81|2108.18|2099.48|11
1626095440000|2021-07-12 13:10:40|2108.22|2099.52|2108.25|2099.55|2108.34|2099.64|2108.15|2099.45|25
1626095450000|2021-07-12 13:10:50|2108.26|2099.56|2108.45|2099.75|2108.45|2099.75|2108.23|2099.53|14
1626095460000|2021-07-12 13:11:00|2108.52|2099.82|2107.96|2099.26|2108.57|2099.87|2107.93|2099.23|17
1626095470000|2021-07-12 13:11:10|2107.97|2099.27|2107.98|2099.28|2108.05|2099.35|2107.96|2099.26|10
1626095480000|2021-07-12 13:11:20|2107.96|2099.26|2107.83|2099.13|2107.96|2099.26|2107.65|2098.95|25
1626095490000|2021-07-12 13:11:30|2107.79|2099.09|2108.65|2099.95|2108.68|2099.98|2107.77|2099.07|20
1626095500000|2021-07-12 13:11:40|2108.6|2099.9|2108.52|2099.82|2108.64|2099.94|2108.47|2099.77|26
1626095510000|2021-07-12 13:11:50|2108.55|2099.85|2108.53|2099.83|2108.64|2099.94|2108.53|2099.83|25
1626095520000|2021-07-12 13:12:00|2108.56|2099.86|2108.61|2099.91|2108.66|2099.96|2108.56|2099.86|16
1626095530000|2021-07-12 13:12:10|2108.62|2099.92|2109.39|2100.69|2109.39|2100.69|2108.61|2099.91|19
1626095540000|2021-07-12 13:12:20|2109.38|2100.68|2109.61|2100.91|2109.7|2101|2109.38|2100.68|13
1626095550000|2021-07-12 13:12:30|2109.59|2100.89|2109.35|2100.65|2109.71|2101.01|2109.35|2100.65|14
1626095560000|2021-07-12 13:12:40|2109.42|2100.72|2109.31|2100.61|2109.42|2100.72|2109.03|2100.33|11
1626095570000|2021-07-12 13:12:50|2109.26|2100.56|2109.33|2100.63|2109.33|2100.63|2109.26|2100.56|2
1626095580000|2021-07-12 13:13:00|2109.34|2100.64|2108.91|2100.21|2109.34|2100.64|2108.87|2100.17|10
1626095590000|2021-07-12 13:13:10|2108.95|2100.25|2109.44|2100.74|2109.62|2100.92|2108.95|2100.25|14
1626095600000|2021-07-12 13:13:20|2109.3|2100.6|2109.37|2100.67|2109.41|2100.71|2109.24|2100.54|18
1626095610000|2021-07-12 13:13:30|2109.38|2100.68|2109.34|2100.64|2109.41|2100.71|2109.33|2100.63|19
1626095620000|2021-07-12 13:13:40|2109.36|2100.66|2108.94|2100.24|2109.38|2100.68|2108.47|2099.77|26
1626095630000|2021-07-12 13:13:50|2108.91|2100.21|2109.01|2100.31|2109.08|2100.38|2108.87|2100.17|28
1626095640000|2021-07-12 13:14:00|2108.84|2100.14|2108.88|2100.18|2109.15|2100.45|2108.77|2100.07|28
1626095650000|2021-07-12 13:14:10|2108.87|2100.17|2109.02|2100.32|2109.07|2100.37|2108.87|2100.17|30
1626095660000|2021-07-12 13:14:20|2108.99|2100.29|2108.94|2100.24|2109|2100.3|2108.92|2100.22|10
1626095670000|2021-07-12 13:14:30|2108.92|2100.22|2108.9|2100.2|2108.92|2100.22|2108.81|2100.11|10
1626095680000|2021-07-12 13:14:40|2109|2100.3|2109.49|2100.79|2109.49|2100.79|2109|2100.3|17
1626095690000|2021-07-12 13:14:50|2109.51|2100.81|2109.45|2100.75|2109.53|2100.83|2109.34|2100.64|31
1626095700000|2021-07-12 13:15:00|2109.46|2100.76|2109.51|2100.81|2109.52|2100.82|2109.43|2100.73|24
1626095710000|2021-07-12 13:15:10|2109.54|2100.84|2110.63|2101.93|2110.74|2102.04|2109.54|2100.84|31
1626095720000|2021-07-12 13:15:20|2110.65|2101.95|2110.77|2102.07|2110.81|2102.11|2110.61|2101.91|16
1626095730000|2021-07-12 13:15:30|2110.8|2102.1|2111.23|2102.53|2111.38|2102.68|2110.8|2102.1|34
1626095740000|2021-07-12 13:15:40|2111.24|2102.54|2111.14|2102.44|2111.31|2102.61|2111.11|2102.41|21
1626095750000|2021-07-12 13:15:50|2111.13|2102.43|2111.13|2102.43|2111.14|2102.44|2111.11|2102.41|9
1626095760000|2021-07-12 13:16:00|2111.14|2102.44|2111.13|2102.43|2111.16|2102.46|2111.11|2102.41|11
1626095770000|2021-07-12 13:16:10|2111.2|2102.5|2111.26|2102.56|2111.26|2102.56|2111.2|2102.5|8
1626095780000|2021-07-12 13:16:20|2111.31|2102.61|2111.95|2103.25|2112.31|2103.61|2111.31|2102.61|22
1626095790000|2021-07-12 13:16:30|2112.04|2103.34|2112.16|2103.46|2112.21|2103.51|2112.01|2103.31|18
1626095800000|2021-07-12 13:16:40|2112.13|2103.43|2112.27|2103.57|2112.35|2103.65|2112.13|2103.43|18
1626095810000|2021-07-12 13:16:50|2112.31|2103.61|2112.29|2103.59|2112.44|2103.74|2112.28|2103.58|19
1626095820000|2021-07-12 13:17:00|2112.35|2103.65|2112.75|2104.05|2112.75|2104.05|2112.31|2103.61|22
1626095830000|2021-07-12 13:17:10|2112.89|2104.19|2112.79|2104.09|2112.89|2104.19|2112.78|2104.08|9
1626095840000|2021-07-12 13:17:20|2112.81|2104.11|2113|2104.3|2113.16|2104.46|2112.81|2104.11|8
1626095850000|2021-07-12 13:17:30|2113.01|2104.31|2112.88|2104.18|2113.01|2104.31|2112.88|2104.18|10
1626095860000|2021-07-12 13:17:40|2112.87|2104.17|2112.86|2104.16|2112.87|2104.17|2112.86|2104.16|2
1626095870000|2021-07-12 13:17:50|2112.76|2104.06|2111.88|2103.18|2112.76|2104.06|2111.88|2103.18|15
1626095880000|2021-07-12 13:18:00|2111.87|2103.17|2111.32|2102.62|2111.95|2103.25|2111.32|2102.62|12
1626095890000|2021-07-12 13:18:10|2111.39|2102.69|2109.69|2100.99|2111.39|2102.69|2109.69|2100.99|18
1626095900000|2021-07-12 13:18:20|2109.65|2100.95|2109.15|2100.45|2109.71|2101.01|2109.13|2100.43|19
1626095910000|2021-07-12 13:18:30|2109.11|2100.41|2109.71|2101.01|2109.72|2101.02|2109.02|2100.32|24
1626095920000|2021-07-12 13:18:40|2109.7|2101|2110.18|2101.48|2110.29|2101.59|2109.7|2101|15
1626095930000|2021-07-12 13:18:50|2110.05|2101.35|2109.51|2100.81|2110.05|2101.35|2109.43|2100.73|25
1626095940000|2021-07-12 13:19:00|2109.49|2100.79|2110.08|2101.38|2110.14|2101.44|2109.49|2100.79|25
1626095950000|2021-07-12 13:19:10|2110.11|2101.41|2109.8|2101.1|2110.25|2101.55|2109.72|2101.02|21
1626095960000|2021-07-12 13:19:20|2109.76|2101.06|2109.71|2101.01|2109.76|2101.06|2109.7|2101|5
1626095970000|2021-07-12 13:19:30|2109.7|2101|2110.16|2101.46|2110.4|2101.7|2109.7|2101|11
1626095980000|2021-07-12 13:19:40|2110.13|2101.43|2109.79|2101.09|2110.13|2101.43|2109.77|2101.07|13
1626095990000|2021-07-12 13:19:50|2109.8|2101.1|2108.47|2099.77|2109.8|2101.1|2108.29|2099.59|18
1626096000000|2021-07-12 13:20:00|2108.51|2099.81|2108.12|2099.42|2108.54|2099.84|2107.93|2099.23|19
1626096010000|2021-07-12 13:20:10|2108.05|2099.35|2108.38|2099.68|2108.77|2100.07|2108.05|2099.35|29
1626096020000|2021-07-12 13:20:20|2108.39|2099.69|2107.85|2099.15|2108.44|2099.74|2107.21|2098.51|34
1626096030000|2021-07-12 13:20:30|2107.8|2099.1|2107.25|2098.55|2107.83|2099.13|2106.96|2098.26|32
1626096040000|2021-07-12 13:20:40|2107.14|2098.44|2107.35|2098.65|2107.35|2098.65|2106.82|2098.12|29
1626096050000|2021-07-12 13:20:50|2107.36|2098.66|2106.74|2098.04|2107.36|2098.66|2106.68|2097.98|29
1626096060000|2021-07-12 13:21:00|2106.78|2098.08|2107.52|2098.82|2107.64|2098.94|2106.76|2098.06|31
1626096070000|2021-07-12 13:21:10|2107.44|2098.74|2107.4|2098.7|2107.58|2098.88|2107.36|2098.66|20
1626096080000|2021-07-12 13:21:20|2107.38|2098.68|2106.5|2097.8|2107.38|2098.68|2106.48|2097.78|26
1626096090000|2021-07-12 13:21:30|2106.43|2097.73|2105.88|2097.18|2106.55|2097.85|2105.76|2097.06|22
1626096100000|2021-07-12 13:21:40|2105.93|2097.23|2105.98|2097.28|2106.07|2097.37|2105.51|2096.81|29
1626096110000|2021-07-12 13:21:50|2106|2097.3|2106|2097.3|2106.11|2097.41|2105.98|2097.28|23
1626096120000|2021-07-12 13:22:00|2106.02|2097.32|2106.02|2097.32|2106.19|2097.49|2105.99|2097.29|24
1626096130000|2021-07-12 13:22:10|2105.85|2097.15|2105.6|2096.9|2105.85|2097.15|2105.6|2096.9|16
1626096140000|2021-07-12 13:22:20|2105.59|2096.89|2104.59|2095.89|2105.59|2096.89|2104.59|2095.89|19
1626096150000|2021-07-12 13:22:30|2104.65|2095.95|2105.49|2096.79|2105.57|2096.87|2104.65|2095.95|28
1626096160000|2021-07-12 13:22:40|2105.38|2096.68|2104.6|2095.9|2105.38|2096.68|2104.2|2095.5|33
1626096170000|2021-07-12 13:22:50|2104.8|2096.1|2104.59|2095.89|2105.06|2096.36|2104.45|2095.75|31
1626096180000|2021-07-12 13:23:00|2104.6|2095.9|2104.82|2096.12|2105.2|2096.5|2104.54|2095.84|30
1626096190000|2021-07-12 13:23:10|2104.86|2096.16|2104.97|2096.27|2105.09|2096.39|2104.86|2096.16|22
1626096200000|2021-07-12 13:23:20|2105.05|2096.35|2105.29|2096.59|2105.47|2096.77|2104.8|2096.1|27
1626096210000|2021-07-12 13:23:30|2105.3|2096.6|2105.44|2096.74|2105.53|2096.83|2105.17|2096.47|25
1626096220000|2021-07-12 13:23:40|2105.43|2096.73|2104.93|2096.23|2105.51|2096.81|2104.59|2095.89|23
1626096230000|2021-07-12 13:23:50|2105.12|2096.42|2105.22|2096.52|2105.45|2096.75|2104.72|2096.02|36
1626096240000|2021-07-12 13:24:00|2105.24|2096.54|2104.78|2096.08|2105.24|2096.54|2104.67|2095.97|21
1626096250000|2021-07-12 13:24:10|2104.79|2096.09|2104.75|2096.05|2104.79|2096.09|2104.61|2095.91|24
1626096260000|2021-07-12 13:24:20|2104.73|2096.03|2104.64|2095.94|2104.75|2096.05|2104.62|2095.92|12
1626096270000|2021-07-12 13:24:30|2104.61|2095.91|2105.71|2097.01|2105.73|2097.03|2104.61|2095.91|24
1626096280000|2021-07-12 13:24:40|2105.72|2097.02|2106.18|2097.48|2106.26|2097.56|2105.68|2096.98|23
1626096290000|2021-07-12 13:24:50|2106.19|2097.49|2106.56|2097.86|2106.6|2097.9|2106.19|2097.49|23
1626096300000|2021-07-12 13:25:00|2106.57|2097.87|2106.77|2098.07|2106.88|2098.18|2106.57|2097.87|25
1626096310000|2021-07-12 13:25:10|2106.82|2098.12|2106.66|2097.96|2106.84|2098.14|2106.55|2097.85|23
1626096320000|2021-07-12 13:25:20|2106.54|2097.84|2107.04|2098.34|2107.1|2098.4|2106.52|2097.82|22
1626096330000|2021-07-12 13:25:30|2107.01|2098.31|2106.91|2098.21|2107.09|2098.39|2106.82|2098.12|13
1626096340000|2021-07-12 13:25:40|2106.85|2098.15|2106.55|2097.85|2106.85|2098.15|2106.55|2097.85|19
1626096350000|2021-07-12 13:25:50|2106.58|2097.88|2106.29|2097.59|2106.58|2097.88|2106.29|2097.59|12
1626096360000|2021-07-12 13:26:00|2106.21|2097.51|2106.73|2098.03|2106.97|2098.27|2106.2|2097.5|19
1626096370000|2021-07-12 13:26:10|2106.71|2098.01|2106.79|2098.09|2106.79|2098.09|2106.67|2097.97|14
1626096380000|2021-07-12 13:26:20|2106.74|2098.04|2106.48|2097.78|2106.74|2098.04|2106.48|2097.78|21
1626096390000|2021-07-12 13:26:30|2106.56|2097.86|2106.63|2097.93|2106.63|2097.93|2106.47|2097.77|25
1626096400000|2021-07-12 13:26:40|2106.62|2097.92|2106.49|2097.79|2106.62|2097.92|2106.48|2097.78|13
1626096410000|2021-07-12 13:26:50|2106.5|2097.8|2106.5|2097.8|2106.59|2097.89|2106.38|2097.68|16
1626096420000|2021-07-12 13:27:00|2106.49|2097.79|2106.58|2097.88|2106.69|2097.99|2106.49|2097.79|22
1626096430000|2021-07-12 13:27:10|2106.51|2097.81|2106.68|2097.98|2106.88|2098.18|2106.51|2097.81|14
1626096440000|2021-07-12 13:27:20|2106.73|2098.03|2106.76|2098.06|2106.8|2098.1|2106.7|2098|10
1626096450000|2021-07-12 13:27:30|2106.62|2097.92|2106.49|2097.79|2106.71|2098.01|2106.45|2097.75|15
1626096460000|2021-07-12 13:27:40|2106.52|2097.82|2106.52|2097.82|2106.72|2098.02|2106.52|2097.82|18
1626096470000|2021-07-12 13:27:50|2106.53|2097.83|2106.65|2097.95|2106.67|2097.97|2106.53|2097.83|7
1626096480000|2021-07-12 13:28:00|2106.64|2097.94|2106.5|2097.8|2106.67|2097.97|2106.48|2097.78|17
1626096490000|2021-07-12 13:28:10|2106.49|2097.79|2105.95|2097.25|2106.51|2097.81|2105.95|2097.25|14
1626096500000|2021-07-12 13:28:20|2105.73|2097.03|2105.78|2097.08|2105.83|2097.13|2105.57|2096.87|12
1626096510000|2021-07-12 13:28:30|2105.85|2097.15|2105.78|2097.08|2105.85|2097.15|2105.74|2097.04|9
1626096520000|2021-07-12 13:28:40|2105.83|2097.13|2105.71|2097.01|2105.83|2097.13|2105.36|2096.66|15
1626096530000|2021-07-12 13:28:50|2105.68|2096.98|2105.29|2096.59|2105.81|2097.11|2104.83|2096.13|17
1626096540000|2021-07-12 13:29:00|2105.23|2096.53|2105.1|2096.4|2105.37|2096.67|2105.08|2096.38|9
1626096550000|2021-07-12 13:29:10|2105.11|2096.41|2105.18|2096.48|2105.18|2096.48|2105.08|2096.38|7
1626096560000|2021-07-12 13:29:20|2104.97|2096.27|2105.16|2096.46|2105.16|2096.46|2104.92|2096.22|17
1626096570000|2021-07-12 13:29:30|2105.17|2096.47|2105.16|2096.46|2105.26|2096.56|2105.16|2096.46|10
1626096580000|2021-07-12 13:29:40|2105.09|2096.39|2104.93|2096.23|2105.11|2096.41|2104.86|2096.16|16
1626096590000|2021-07-12 13:29:50|2104.88|2096.18|2104.52|2095.82|2105.04|2096.34|2104.52|2095.82|16
1626096600000|2021-07-12 13:30:00|2104.61|2095.91|2103.69|2094.99|2104.96|2096.26|2103.54|2094.84|23
1626096610000|2021-07-12 13:30:10|2103.66|2094.96|2103.37|2094.67|2104.21|2095.51|2103.32|2094.62|25
1626096620000|2021-07-12 13:30:20|2103.35|2094.65|2103.91|2095.21|2103.92|2095.22|2103.17|2094.47|20
1626096630000|2021-07-12 13:30:30|2103.92|2095.22|2103.49|2094.79|2104.07|2095.37|2103.46|2094.76|22
1626096640000|2021-07-12 13:30:40|2103.46|2094.76|2103.05|2094.35|2103.65|2094.95|2103.05|2094.35|19
1626096650000|2021-07-12 13:30:50|2102.92|2094.22|2102.5|2093.8|2102.95|2094.25|2102.3|2093.6|13
1626096660000|2021-07-12 13:31:00|2102.64|2093.94|2101.7|2093|2102.74|2094.04|2101.7|2093|20
1626096670000|2021-07-12 13:31:10|2101.71|2093.01|2101.23|2092.53|2101.87|2093.17|2101.23|2092.53|15
1626096680000|2021-07-12 13:31:20|2101.49|2092.79|2101.35|2092.65|2101.65|2092.95|2101.35|2092.65|18
1626096690000|2021-07-12 13:31:30|2101.51|2092.81|2100.5|2091.8|2101.51|2092.81|2100.45|2091.75|11
1626096700000|2021-07-12 13:31:40|2100.43|2091.73|2099.49|2090.79|2101.09|2092.39|2099.26|2090.56|23
1626096710000|2021-07-12 13:31:50|2099.46|2090.76|2099.73|2091.03|2099.77|2091.07|2099.3|2090.6|25
1626096720000|2021-07-12 13:32:00|2099.72|2091.02|2100.29|2091.59|2100.53|2091.83|2099.58|2090.88|23
1626096730000|2021-07-12 13:32:10|2100.34|2091.64|2100.58|2091.88|2101.21|2092.51|2099.98|2091.28|26
1626096740000|2021-07-12 13:32:20|2100.62|2091.92|2100.81|2092.11|2101.03|2092.33|2100.62|2091.92|21
1626096750000|2021-07-12 13:32:30|2100.87|2092.17|2100.94|2092.24|2100.95|2092.25|2100.87|2092.17|6
1626096760000|2021-07-12 13:32:40|2100.95|2092.25|2101.17|2092.47|2101.81|2093.11|2100.93|2092.23|20
1626096770000|2021-07-12 13:32:50|2101.18|2092.48|2100.79|2092.09|2101.3|2092.6|2100.15|2091.45|19
1626096780000|2021-07-12 13:33:00|2100.78|2092.08|2101.43|2092.73|2101.52|2092.82|2100.76|2092.06|23
1626096790000|2021-07-12 13:33:10|2101.57|2092.87|2102.59|2093.89|2102.76|2094.06|2101.5|2092.8|22
1626096800000|2021-07-12 13:33:20|2102.58|2093.88|2102.62|2093.92|2102.62|2093.92|2102.51|2093.81|16
1626096810000|2021-07-12 13:33:30|2102.58|2093.88|2102.45|2093.75|2102.59|2093.89|2102.45|2093.75|17
1626096820000|2021-07-12 13:33:40|2102.46|2093.76|2102.6|2093.9|2102.65|2093.95|2102.31|2093.61|15
1626096830000|2021-07-12 13:33:50|2102.61|2093.91|2102.55|2093.85|2102.64|2093.94|2102.53|2093.83|11
1626096840000|2021-07-12 13:34:00|2102.59|2093.89|2102.59|2093.89|2102.59|2093.89|2102.12|2093.42|17
1626096850000|2021-07-12 13:34:10|2102.54|2093.84|2102.62|2093.92|2102.62|2093.92|2102.31|2093.61|15
1626096860000|2021-07-12 13:34:20|2102.63|2093.93|2103.24|2094.54|2103.4|2094.7|2102.59|2093.89|16
1626096870000|2021-07-12 13:34:30|2103.23|2094.53|2103.21|2094.51|2103.29|2094.59|2103.04|2094.34|19
1626096880000|2021-07-12 13:34:40|2103.19|2094.49|2103.21|2094.51|2103.25|2094.55|2103.06|2094.36|14
1626096890000|2021-07-12 13:34:50|2103.2|2094.5|2103.2|2094.5|2103.2|2094.5|2103.2|2094.5|1
1626096900000|2021-07-12 13:35:00|2103.19|2094.49|2103.2|2094.5|2103.22|2094.52|2103.02|2094.32|13
1626096910000|2021-07-12 13:35:10|2103.26|2094.56|2104.17|2095.47|2104.17|2095.47|2103.21|2094.51|10
1626096920000|2021-07-12 13:35:20|2104.15|2095.45|2104.21|2095.51|2104.3|2095.6|2104.15|2095.45|15
1626096930000|2021-07-12 13:35:30|2104.22|2095.52|2104.53|2095.83|2104.53|2095.83|2104.21|2095.51|18
1626096940000|2021-07-12 13:35:40|2104.57|2095.87|2104.8|2096.1|2104.82|2096.12|2104.51|2095.81|20
1626096950000|2021-07-12 13:35:50|2104.78|2096.08|2104.25|2095.55|2104.88|2096.18|2104.23|2095.53|17
1626096960000|2021-07-12 13:36:00|2104.24|2095.54|2104.49|2095.79|2104.49|2095.79|2104.24|2095.54|12
1626096970000|2021-07-12 13:36:10|2104.46|2095.76|2103.92|2095.22|2104.46|2095.76|2103.92|2095.22|16
1626096980000|2021-07-12 13:36:20|2103.93|2095.23|2103.38|2094.68|2103.93|2095.23|2103.28|2094.58|20
1626096990000|2021-07-12 13:36:30|2103.4|2094.7|2103.41|2094.71|2103.49|2094.79|2103.37|2094.67|15
1626097000000|2021-07-12 13:36:40|2103.38|2094.68|2103.55|2094.85|2103.57|2094.87|2103.37|2094.67|12
1626097010000|2021-07-12 13:36:50|2103.66|2094.96|2104.49|2095.79|2104.49|2095.79|2103.66|2094.96|20
1626097020000|2021-07-12 13:37:00|2104.52|2095.82|2104.89|2096.19|2104.89|2096.19|2104.46|2095.76|11
1626097030000|2021-07-12 13:37:10|2104.78|2096.08|2104.81|2096.11|2105.02|2096.32|2104.78|2096.08|10
1626097040000|2021-07-12 13:37:20|2104.91|2096.21|2105.38|2096.68|2105.38|2096.68|2104.81|2096.11|16
1626097050000|2021-07-12 13:37:30|2105.33|2096.63|2105.65|2096.95|2105.65|2096.95|2105.33|2096.63|9
1626097060000|2021-07-12 13:37:40|2105.74|2097.04|2105.78|2097.08|2105.86|2097.16|2105.7|2097|13
1626097070000|2021-07-12 13:37:50|2105.83|2097.13|2105.25|2096.55|2105.83|2097.13|2105.2|2096.5|12
1626097080000|2021-07-12 13:38:00|2105.31|2096.61|2105.07|2096.37|2105.63|2096.93|2105.07|2096.37|13
1626097090000|2021-07-12 13:38:10|2105.12|2096.42|2106.1|2097.4|2106.1|2097.4|2105.12|2096.42|20
1626097100000|2021-07-12 13:38:20|2106.12|2097.42|2106.31|2097.61|2106.33|2097.63|2106.12|2097.42|12
1626097110000|2021-07-12 13:38:30|2106.3|2097.6|2106.31|2097.61|2106.36|2097.66|2106.23|2097.53|11
1626097120000|2021-07-12 13:38:40|2106.34|2097.64|2106.28|2097.58|2106.36|2097.66|2106.24|2097.54|7
1626097130000|2021-07-12 13:38:50|2106.33|2097.63|2106.48|2097.78|2106.51|2097.81|2106.29|2097.59|15
1626097140000|2021-07-12 13:39:00|2106.45|2097.75|2105.26|2096.56|2106.46|2097.76|2105.07|2096.37|15
1626097150000|2021-07-12 13:39:10|2105.38|2096.68|2105.86|2097.16|2105.99|2097.29|2105.38|2096.68|15
1626097160000|2021-07-12 13:39:20|2106.05|2097.35|2105.83|2097.13|2106.05|2097.35|2105.62|2096.92|16
1626097170000|2021-07-12 13:39:30|2105.87|2097.17|2105.93|2097.23|2106.09|2097.39|2105.8|2097.1|17
1626097180000|2021-07-12 13:39:40|2105.9|2097.2|2105.67|2096.97|2106.04|2097.34|2105.42|2096.72|19
1626097190000|2021-07-12 13:39:50|2105.63|2096.93|2105.49|2096.79|2105.63|2096.93|2105.3|2096.6|21
1626097200000|2021-07-12 13:40:00|2105.46|2096.76|2105.43|2096.73|2105.53|2096.83|2105.42|2096.72|19
1626097210000|2021-07-12 13:40:10|2105.42|2096.72|2105.2|2096.5|2105.47|2096.77|2105.2|2096.5|13
1626097220000|2021-07-12 13:40:20|2105.18|2096.48|2104.84|2096.14|2105.18|2096.48|2104.69|2095.99|20
1626097230000|2021-07-12 13:40:30|2104.74|2096.04|2104.65|2095.95|2104.76|2096.06|2104.53|2095.83|13
1626097240000|2021-07-12 13:40:40|2104.48|2095.78|2103.83|2095.13|2104.6|2095.9|2103.82|2095.12|19
1626097250000|2021-07-12 13:40:50|2103.32|2094.62|2103.48|2094.78|2103.51|2094.81|2103.26|2094.56|15
1626097260000|2021-07-12 13:41:00|2103.5|2094.8|2103.91|2095.21|2103.91|2095.21|2103.3|2094.6|17
1626097270000|2021-07-12 13:41:10|2103.79|2095.09|2103.48|2094.78|2103.99|2095.29|2103.46|2094.76|22
1626097280000|2021-07-12 13:41:20|2103.47|2094.77|2103.3|2094.6|2103.55|2094.85|2103.26|2094.56|17
1626097290000|2021-07-12 13:41:30|2103.27|2094.57|2102.78|2094.08|2103.45|2094.75|2102.75|2094.05|23
1626097300000|2021-07-12 13:41:40|2102.75|2094.05|2102.81|2094.11|2102.95|2094.25|2102.75|2094.05|9
1626097310000|2021-07-12 13:41:50|2102.88|2094.18|2103.12|2094.42|2103.3|2094.6|2102.88|2094.18|18
1626097320000|2021-07-12 13:42:00|2103.26|2094.56|2102.75|2094.05|2103.26|2094.56|2102.51|2093.81|14
1626097330000|2021-07-12 13:42:10|2102.65|2093.95|2102.04|2093.34|2102.65|2093.95|2101.96|2093.26|18
1626097340000|2021-07-12 13:42:20|2101.98|2093.28|2102.9|2094.2|2102.95|2094.25|2101.95|2093.25|24
1626097350000|2021-07-12 13:42:30|2102.89|2094.19|2102.63|2093.93|2102.9|2094.2|2102.63|2093.93|12
1626097360000|2021-07-12 13:42:40|2102.75|2094.05|2101.79|2093.09|2102.81|2094.11|2101.77|2093.07|12
1626097370000|2021-07-12 13:42:50|2101.78|2093.08|2101.73|2093.03|2101.83|2093.13|2101.43|2092.73|6
1626097380000|2021-07-12 13:43:00|2101.68|2092.98|2102.17|2093.47|2102.45|2093.75|2101.64|2092.94|22
1626097390000|2021-07-12 13:43:10|2102.16|2093.46|2103.8|2095.1|2103.81|2095.11|2102.16|2093.46|19
1626097400000|2021-07-12 13:43:20|2103.79|2095.09|2102.62|2093.92|2103.79|2095.09|2102.56|2093.86|20
1626097410000|2021-07-12 13:43:30|2102.54|2093.84|2102.7|2094|2102.81|2094.11|2102.39|2093.69|22
1626097420000|2021-07-12 13:43:40|2102.61|2093.91|2102.27|2093.57|2102.74|2094.04|2102.27|2093.57|13
1626097430000|2021-07-12 13:43:50|2102.26|2093.56|2101.59|2092.89|2102.26|2093.56|2101.44|2092.74|15
1626097440000|2021-07-12 13:44:00|2101.56|2092.86|2100.72|2092.02|2101.56|2092.86|2100.52|2091.82|22
1626097450000|2021-07-12 13:44:10|2100.77|2092.07|2100.67|2091.97|2100.77|2092.07|2100.5|2091.8|16
1626097460000|2021-07-12 13:44:20|2100.75|2092.05|2100.91|2092.21|2100.99|2092.29|2100.64|2091.94|22
1626097470000|2021-07-12 13:44:30|2100.93|2092.23|2100.87|2092.17|2101.14|2092.44|2100.75|2092.05|15
1626097480000|2021-07-12 13:44:40|2100.82|2092.12|2102.02|2093.32|2102.02|2093.32|2100.82|2092.12|17
1626097490000|2021-07-12 13:44:50|2101.94|2093.24|2101.77|2093.07|2102.3|2093.6|2101.73|2093.03|12
1626097500000|2021-07-12 13:45:00|2101.79|2093.09|2101.78|2093.08|2101.81|2093.11|2101.4|2092.7|11
1626097510000|2021-07-12 13:45:10|2101.74|2093.04|2103.38|2094.68|2103.38|2094.68|2101.68|2092.98|23
1626097520000|2021-07-12 13:45:20|2103.42|2094.72|2103.74|2095.04|2103.74|2095.04|2103.4|2094.7|14
1626097530000|2021-07-12 13:45:30|2103.72|2095.02|2102.75|2094.05|2103.72|2095.02|2102.68|2093.98|21
1626097540000|2021-07-12 13:45:40|2102.76|2094.06|2103.04|2094.34|2103.1|2094.4|2102.76|2094.06|20
1626097550000|2021-07-12 13:45:50|2103.1|2094.4|2104.08|2095.38|2104.36|2095.66|2103.09|2094.39|22
1626097560000|2021-07-12 13:46:00|2104.07|2095.37|2103.75|2095.05|2104.07|2095.37|2103.36|2094.66|24
1626097570000|2021-07-12 13:46:10|2103.77|2095.07|2103.61|2094.91|2104.28|2095.58|2103.6|2094.9|19
1626097580000|2021-07-12 13:46:20|2103.71|2095.01|2103.85|2095.15|2104.09|2095.39|2103.65|2094.95|22
1626097590000|2021-07-12 13:46:30|2103.86|2095.16|2104.29|2095.59|2104.29|2095.59|2103.86|2095.16|16
1626097600000|2021-07-12 13:46:40|2104.27|2095.57|2104.2|2095.5|2104.72|2096.02|2104.19|2095.49|17
1626097610000|2021-07-12 13:46:50|2104.35|2095.65|2104.7|2096|2104.94|2096.24|2104.35|2095.65|20
1626097620000|2021-07-12 13:47:00|2104.69|2095.99|2104.53|2095.83|2104.75|2096.05|2104.03|2095.33|18
1626097630000|2021-07-12 13:47:10|2104.52|2095.82|2104.55|2095.85|2104.9|2096.2|2104.17|2095.47|11
1626097640000|2021-07-12 13:47:20|2104.58|2095.88|2104.71|2096.01|2104.71|2096.01|2104.58|2095.88|6
1626097650000|2021-07-12 13:47:30|2104.65|2095.95|2104.76|2096.06|2104.9|2096.2|2104.45|2095.75|21
1626097660000|2021-07-12 13:47:40|2104.79|2096.09|2105.08|2096.38|2105.15|2096.45|2104.77|2096.07|24
1626097670000|2021-07-12 13:47:50|2105.09|2096.39|2105.83|2097.13|2105.83|2097.13|2105.01|2096.31|16
1626097680000|2021-07-12 13:48:00|2105.9|2097.2|2105.9|2097.2|2105.9|2097.2|2105.7|2097|17
1626097690000|2021-07-12 13:48:10|2105.94|2097.24|2106.07|2097.37|2106.07|2097.37|2105.94|2097.24|12
1626097700000|2021-07-12 13:48:20|2106.05|2097.35|2105.45|2096.75|2106.05|2097.35|2105.45|2096.75|13
1626097710000|2021-07-12 13:48:30|2105.32|2096.62|2104.89|2096.19|2105.32|2096.62|2104.7|2096|18
1626097720000|2021-07-12 13:48:40|2104.9|2096.2|2105.37|2096.67|2105.4|2096.7|2104.9|2096.2|6
1626097730000|2021-07-12 13:48:50|2105.46|2096.76|2105.78|2097.08|2105.9|2097.2|2105.46|2096.76|4
1626097740000|2021-07-12 13:49:00|2105.99|2097.29|2105.32|2096.62|2106.12|2097.42|2105.22|2096.52|15
1626097750000|2021-07-12 13:49:10|2105.37|2096.67|2105.85|2097.15|2105.85|2097.15|2105.28|2096.58|13
1626097760000|2021-07-12 13:49:20|2105.82|2097.12|2105.68|2096.98|2105.84|2097.14|2105.53|2096.83|21
1626097770000|2021-07-12 13:49:30|2105.7|2097|2105.87|2097.17|2105.87|2097.17|2105.7|2097|11
1626097780000|2021-07-12 13:49:40|2105.9|2097.2|2106.5|2097.8|2106.51|2097.81|2105.86|2097.16|14
1626097790000|2021-07-12 13:49:50|2106.51|2097.81|2106.58|2097.88|2106.58|2097.88|2106.42|2097.72|8
1626097800000|2021-07-12 13:50:00|2106.6|2097.9|2106.72|2098.02|2106.73|2098.03|2106.58|2097.88|16
1626097810000|2021-07-12 13:50:10|2106.84|2098.14|2107.56|2098.86|2107.56|2098.86|2106.73|2098.03|16
1626097820000|2021-07-12 13:50:20|2107.42|2098.72|2107.65|2098.95|2107.68|2098.98|2107.39|2098.69|17
1626097830000|2021-07-12 13:50:30|2107.64|2098.94|2107.58|2098.88|2107.64|2098.94|2107.55|2098.85|5
1626097840000|2021-07-12 13:50:40|2107.59|2098.89|2106.45|2097.75|2107.59|2098.89|2106.45|2097.75|13
1626097850000|2021-07-12 13:50:50|2106.43|2097.73|2105.7|2097|2106.43|2097.73|2105.64|2096.94|17
1626097860000|2021-07-12 13:51:00|2105.72|2097.02|2105.76|2097.06|2105.79|2097.09|2105.69|2096.99|16
1626097870000|2021-07-12 13:51:10|2105.85|2097.15|2106.68|2097.98|2106.81|2098.11|2105.8|2097.1|22
1626097880000|2021-07-12 13:51:20|2106.67|2097.97|2107.32|2098.62|2107.32|2098.62|2106.64|2097.94|23
1626097890000|2021-07-12 13:51:30|2107.33|2098.63|2107.47|2098.77|2107.67|2098.97|2107.25|2098.55|21
1626097900000|2021-07-12 13:51:40|2107.38|2098.68|2107.25|2098.55|2107.38|2098.68|2107.08|2098.38|11
1626097910000|2021-07-12 13:51:50|2107.32|2098.62|2106.94|2098.24|2107.36|2098.66|2106.82|2098.12|17
1626097920000|2021-07-12 13:52:00|2106.96|2098.26|2107.3|2098.6|2107.3|2098.6|2106.95|2098.25|21
1626097930000|2021-07-12 13:52:10|2107.28|2098.58|2107.05|2098.35|2107.3|2098.6|2107.01|2098.31|16
1626097940000|2021-07-12 13:52:20|2107.06|2098.36|2107.38|2098.68|2107.53|2098.83|2107.06|2098.36|16
1626097950000|2021-07-12 13:52:30|2107.41|2098.71|2107.56|2098.86|2107.56|2098.86|2107.41|2098.71|11
1626097960000|2021-07-12 13:52:40|2107.58|2098.88|2107.6|2098.9|2107.67|2098.97|2107.44|2098.74|18
1626097970000|2021-07-12 13:52:50|2107.61|2098.91|2107.94|2099.24|2108.18|2099.48|2107.61|2098.91|15
1626097980000|2021-07-12 13:53:00|2107.96|2099.26|2107.96|2099.26|2108.01|2099.31|2107.92|2099.22|8
1626097990000|2021-07-12 13:53:10|2107.97|2099.27|2107.55|2098.85|2107.97|2099.27|2107.5|2098.8|16
1626098000000|2021-07-12 13:53:20|2107.53|2098.83|2107.34|2098.64|2107.57|2098.87|2107.24|2098.54|21
1626098010000|2021-07-12 13:53:30|2107.31|2098.61|2107.18|2098.48|2107.37|2098.67|2107.18|2098.48|20
1626098020000|2021-07-12 13:53:40|2107.19|2098.49|2107.95|2099.25|2107.95|2099.25|2107.17|2098.47|23
1626098030000|2021-07-12 13:53:50|2107.93|2099.23|2108.13|2099.43|2108.13|2099.43|2107.74|2099.04|16
1626098040000|2021-07-12 13:54:00|2108.32|2099.62|2108.06|2099.36|2108.38|2099.68|2108.06|2099.36|12
1626098050000|2021-07-12 13:54:10|2108.09|2099.39|2108.16|2099.46|2108.19|2099.49|2108.04|2099.34|18
1626098060000|2021-07-12 13:54:20|2108.18|2099.48|2108.37|2099.67|2108.41|2099.71|2108.04|2099.34|17
1626098070000|2021-07-12 13:54:30|2108.35|2099.65|2108.49|2099.79|2108.71|2100.01|2108.35|2099.65|18
1626098080000|2021-07-12 13:54:40|2108.47|2099.77|2109.32|2100.62|2109.32|2100.62|2108.47|2099.77|11
1626098090000|2021-07-12 13:54:50|2109.39|2100.69|2109.46|2100.76|2109.49|2100.79|2109.38|2100.68|11
1626098100000|2021-07-12 13:55:00|2109.49|2100.79|2109.2|2100.5|2109.51|2100.81|2109.1|2100.4|12
1626098110000|2021-07-12 13:55:10|2109.18|2100.48|2109.24|2100.54|2109.24|2100.54|2109.12|2100.42|10
1626098120000|2021-07-12 13:55:20|2109.38|2100.68|2109.9|2101.2|2110.16|2101.46|2109.38|2100.68|23
1626098130000|2021-07-12 13:55:30|2110.08|2101.38|2109.85|2101.15|2110.26|2101.56|2109.62|2100.92|26
1626098140000|2021-07-12 13:55:40|2109.92|2101.22|2109.55|2100.85|2109.98|2101.28|2109.45|2100.75|27
1626098150000|2021-07-12 13:55:50|2109.52|2100.82|2109.26|2100.56|2109.83|2101.13|2109.26|2100.56|27
1626098160000|2021-07-12 13:56:00|2109.25|2100.55|2110.19|2101.49|2110.19|2101.49|2109.25|2100.55|32
1626098170000|2021-07-12 13:56:10|2110.33|2101.63|2110.44|2101.74|2110.87|2102.17|2110.21|2101.51|28
1626098180000|2021-07-12 13:56:20|2110.42|2101.72|2111.1|2102.4|2111.1|2102.4|2110.33|2101.63|29
1626098190000|2021-07-12 13:56:30|2111.02|2102.32|2111.47|2102.77|2111.73|2103.03|2110.99|2102.29|32
1626098200000|2021-07-12 13:56:40|2111.49|2102.79|2111.08|2102.38|2111.54|2102.84|2111.03|2102.33|34
1626098210000|2021-07-12 13:56:50|2110.98|2102.28|2110.34|2101.64|2110.98|2102.28|2110.11|2101.41|32
1626098220000|2021-07-12 13:57:00|2110.31|2101.61|2109.81|2101.11|2110.33|2101.63|2109.79|2101.09|22
1626098230000|2021-07-12 13:57:10|2109.84|2101.14|2109.37|2100.67|2109.84|2101.14|2109.33|2100.63|14
1626098240000|2021-07-12 13:57:20|2109.45|2100.75|2109.4|2100.7|2109.46|2100.76|2109.36|2100.66|8
1626098250000|2021-07-12 13:57:30|2109.34|2100.64|2109.84|2101.14|2109.93|2101.23|2109.34|2100.64|23
1626098260000|2021-07-12 13:57:40|2109.85|2101.15|2109.86|2101.16|2109.91|2101.21|2109.81|2101.11|20
1626098270000|2021-07-12 13:57:50|2109.8|2101.1|2110.09|2101.39|2110.09|2101.39|2109.8|2101.1|22
1626098280000|2021-07-12 13:58:00|2110.27|2101.57|2109.84|2101.14|2110.39|2101.69|2109.75|2101.05|26
1626098290000|2021-07-12 13:58:10|2109.78|2101.08|2110.42|2101.72|2110.42|2101.72|2109.78|2101.08|26
1626098300000|2021-07-12 13:58:20|2110.37|2101.67|2111.63|2102.93|2111.72|2103.02|2110.09|2101.39|28
1626098310000|2021-07-12 13:58:30|2111.61|2102.91|2111.48|2102.78|2111.8|2103.1|2111.26|2102.56|28
1626098320000|2021-07-12 13:58:40|2111.56|2102.86|2111.75|2103.05|2111.85|2103.15|2111.47|2102.77|22
1626098330000|2021-07-12 13:58:50|2111.65|2102.95|2110.72|2102.02|2111.65|2102.95|2110.7|2102|25
1626098340000|2021-07-12 13:59:00|2110.81|2102.11|2110.82|2102.12|2111.07|2102.37|2110.69|2101.99|18
1626098350000|2021-07-12 13:59:10|2110.83|2102.13|2110.87|2102.17|2110.95|2102.25|2110.67|2101.97|21
1626098360000|2021-07-12 13:59:20|2110.9|2102.2|2110.93|2102.23|2111.06|2102.36|2110.84|2102.14|16
1626098370000|2021-07-12 13:59:30|2110.94|2102.24|2111.75|2103.05|2111.99|2103.29|2110.89|2102.19|22
1626098380000|2021-07-12 13:59:40|2111.61|2102.91|2111.67|2102.97|2111.67|2102.97|2111.31|2102.61|25
1626098390000|2021-07-12 13:59:50|2111.66|2102.96|2110.92|2102.22|2111.66|2102.96|2110.77|2102.07|29
1626098400000|2021-07-12 14:00:00|2110.91|2102.21|2109.27|2100.57|2110.94|2102.24|2109.27|2100.57|34
1626098410000|2021-07-12 14:00:10|2109.23|2100.53|2108.28|2099.58|2109.23|2100.53|2108.26|2099.56|18
1626098420000|2021-07-12 14:00:20|2108.27|2099.57|2108.23|2099.53|2108.33|2099.63|2108.22|2099.52|6
1626098430000|2021-07-12 14:00:30|2108.24|2099.54|2108.39|2099.69|2108.39|2099.69|2108.24|2099.54|10
1626098440000|2021-07-12 14:00:40|2108.37|2099.67|2108.46|2099.76|2109.04|2100.34|2108.26|2099.56|14
1626098450000|2021-07-12 14:00:50|2108.45|2099.75|2108.96|2100.26|2109.01|2100.31|2108.45|2099.75|19
1626098460000|2021-07-12 14:01:00|2108.9|2100.2|2108.82|2100.12|2109.05|2100.35|2108.75|2100.05|13
1626098470000|2021-07-12 14:01:10|2108.81|2100.11|2109.41|2100.71|2109.46|2100.76|2108.81|2100.11|19
1626098480000|2021-07-12 14:01:20|2109.38|2100.68|2108.99|2100.29|2109.39|2100.69|2108.8|2100.1|20
1626098490000|2021-07-12 14:01:30|2109.23|2100.53|2109.19|2100.49|2109.41|2100.71|2109.14|2100.44|14
1626098500000|2021-07-12 14:01:40|2109.02|2100.32|2108.64|2099.94|2109.12|2100.42|2108.6|2099.9|15
1626098510000|2021-07-12 14:01:50|2108.66|2099.96|2108.12|2099.42|2108.66|2099.96|2108.1|2099.4|19
1626098520000|2021-07-12 14:02:00|2108.11|2099.41|2108.26|2099.56|2108.31|2099.61|2108.11|2099.41|13
1626098530000|2021-07-12 14:02:10|2108.27|2099.57|2108.26|2099.56|2108.39|2099.69|2108.22|2099.52|19
1626098540000|2021-07-12 14:02:20|2108.25|2099.55|2108.27|2099.57|2108.52|2099.82|2108.25|2099.55|19
1626098550000|2021-07-12 14:02:30|2108.35|2099.65|2109.18|2100.48|2109.19|2100.49|2108.35|2099.65|19
1626098560000|2021-07-12 14:02:40|2109.12|2100.42|2109.56|2100.86|2109.56|2100.86|2109.12|2100.42|15
1626098570000|2021-07-12 14:02:50|2109.55|2100.85|2109.6|2100.9|2109.77|2101.07|2109.55|2100.85|10
1626098580000|2021-07-12 14:03:00|2109.67|2100.97|2109.98|2101.28|2110.37|2101.67|2109.67|2100.97|32
1626098590000|2021-07-12 14:03:10|2109.99|2101.29|2108.76|2100.06|2109.99|2101.29|2108.71|2100.01|21
1626098600000|2021-07-12 14:03:20|2108.66|2099.96|2109.18|2100.48|2109.19|2100.49|2108.62|2099.92|21
1626098610000|2021-07-12 14:03:30|2109.17|2100.47|2109.26|2100.56|2109.32|2100.62|2109.17|2100.47|15
1626098620000|2021-07-12 14:03:40|2109.24|2100.54|2108.95|2100.25|2109.25|2100.55|2108.83|2100.13|25
1626098630000|2021-07-12 14:03:50|2108.88|2100.18|2110.04|2101.34|2110.14|2101.44|2108.8|2100.1|34
1626098640000|2021-07-12 14:04:00|2110.09|2101.39|2109.62|2100.92|2110.11|2101.41|2109.57|2100.87|15
1626098650000|2021-07-12 14:04:10|2109.6|2100.9|2109.64|2100.94|2109.64|2100.94|2109.6|2100.9|7
1626098660000|2021-07-12 14:04:20|2109.62|2100.92|2109.49|2100.79|2109.82|2101.12|2109.47|2100.77|14
1626098670000|2021-07-12 14:04:30|2109.56|2100.86|2109.94|2101.24|2109.94|2101.24|2109.56|2100.86|13
1626098680000|2021-07-12 14:04:40|2109.97|2101.27|2110.1|2101.4|2110.18|2101.48|2109.9|2101.2|14
1626098690000|2021-07-12 14:04:50|2110.09|2101.39|2110.65|2101.95|2110.65|2101.95|2109.68|2100.98|21
1626098700000|2021-07-12 14:05:00|2110.73|2102.03|2109.24|2100.54|2110.76|2102.06|2109.06|2100.36|35
1626098710000|2021-07-12 14:05:10|2109.26|2100.56|2109.07|2100.37|2109.26|2100.56|2109.06|2100.36|13
1626098720000|2021-07-12 14:05:20|2109.05|2100.35|2108.31|2099.61|2109.05|2100.35|2108.31|2099.61|22
1626098730000|2021-07-12 14:05:30|2108.28|2099.58|2108.14|2099.44|2108.79|2100.09|2107.93|2099.23|19
1626098740000|2021-07-12 14:05:40|2108.23|2099.53|2108.68|2099.98|2108.68|2099.98|2107.95|2099.25|21
1626098750000|2021-07-12 14:05:50|2108.62|2099.92|2108|2099.3|2108.63|2099.93|2108|2099.3|24
1626098760000|2021-07-12 14:06:00|2107.98|2099.28|2107.58|2098.88|2108.2|2099.5|2107.56|2098.86|21
1626098770000|2021-07-12 14:06:10|2107.53|2098.83|2107.87|2099.17|2107.91|2099.21|2107.44|2098.74|27
1626098780000|2021-07-12 14:06:20|2107.97|2099.27|2107.86|2099.16|2108.08|2099.38|2107.85|2099.15|30
1626098790000|2021-07-12 14:06:30|2107.88|2099.18|2107.79|2099.09|2108|2099.3|2107.79|2099.09|22
1626098800000|2021-07-12 14:06:40|2107.77|2099.07|2107.54|2098.84|2107.77|2099.07|2107.41|2098.71|16
1626098810000|2021-07-12 14:06:50|2107.53|2098.83|2107.47|2098.77|2107.6|2098.9|2107.47|2098.77|19
1626098820000|2021-07-12 14:07:00|2107.5|2098.8|2107.41|2098.71|2107.58|2098.88|2107.41|2098.71|17
1626098830000|2021-07-12 14:07:10|2107.2|2098.5|2107.07|2098.37|2107.2|2098.5|2107|2098.3|27
1626098840000|2021-07-12 14:07:20|2107.08|2098.38|2106.99|2098.29|2107.19|2098.49|2106.99|2098.29|13
1626098850000|2021-07-12 14:07:30|2107.11|2098.41|2107.36|2098.66|2107.38|2098.68|2107.11|2098.41|10
1626098860000|2021-07-12 14:07:40|2107.38|2098.68|2106.75|2098.05|2107.38|2098.68|2106.7|2098|25
1626098870000|2021-07-12 14:07:50|2106.72|2098.02|2106.46|2097.76|2106.72|2098.02|2106.42|2097.72|18
1626098880000|2021-07-12 14:08:00|2106.44|2097.74|2106.49|2097.79|2106.82|2098.12|2106.41|2097.71|16
1626098890000|2021-07-12 14:08:10|2106.48|2097.78|2106.74|2098.04|2106.88|2098.18|2106.48|2097.78|9
1626098900000|2021-07-12 14:08:20|2106.78|2098.08|2106.9|2098.2|2106.9|2098.2|2106.78|2098.08|4
1626098910000|2021-07-12 14:08:30|2106.87|2098.17|2106.9|2098.2|2106.9|2098.2|2106.85|2098.15|4
1626098920000|2021-07-12 14:08:40|2106.74|2098.04|2106.82|2098.12|2106.82|2098.12|2106.63|2097.93|4
1626098930000|2021-07-12 14:08:50|2106.66|2097.96|2106.73|2098.03|2106.73|2098.03|2106.66|2097.96|13
1626098940000|2021-07-12 14:09:00|2106.72|2098.02|2106.91|2098.21|2107|2098.3|2106.7|2098|21
1626098950000|2021-07-12 14:09:10|2106.9|2098.2|2106.91|2098.21|2107.01|2098.31|2106.75|2098.05|25
1626098960000|2021-07-12 14:09:20|2106.9|2098.2|2108.42|2099.72|2108.42|2099.72|2106.82|2098.12|27
1626098970000|2021-07-12 14:09:30|2108.38|2099.68|2108.51|2099.81|2108.56|2099.86|2107.87|2099.17|26
1626098980000|2021-07-12 14:09:40|2108.96|2100.26|2108.69|2099.99|2109|2100.3|2108.69|2099.99|26
1626098990000|2021-07-12 14:09:50|2108.63|2099.93|2108.02|2099.32|2108.63|2099.93|2107.72|2099.02|27
1626099000000|2021-07-12 14:10:00|2108.03|2099.33|2107.97|2099.27|2108.03|2099.33|2107.69|2098.99|28
1626099010000|2021-07-12 14:10:10|2108.01|2099.31|2107.86|2099.16|2108.01|2099.31|2107.79|2099.09|20
1626099020000|2021-07-12 14:10:20|2107.9|2099.2|2108|2099.3|2108|2099.3|2107.86|2099.16|7
1626099030000|2021-07-12 14:10:30|2108.05|2099.35|2108.09|2099.39|2108.09|2099.39|2108.05|2099.35|2
1626099040000|2021-07-12 14:10:40|2108.08|2099.38|2107.69|2098.99|2108.08|2099.38|2107.6|2098.9|14
1626099050000|2021-07-12 14:10:50|2107.64|2098.94|2107.72|2099.02|2107.73|2099.03|2107.64|2098.94|7
1626099060000|2021-07-12 14:11:00|2107.7|2099|2107.73|2099.03|2107.76|2099.06|2107.7|2099|14
1626099070000|2021-07-12 14:11:10|2107.72|2099.02|2107.84|2099.14|2107.84|2099.14|2107.71|2099.01|12
1626099080000|2021-07-12 14:11:20|2107.83|2099.13|2107.88|2099.18|2107.91|2099.21|2107.79|2099.09|11
1626099090000|2021-07-12 14:11:30|2107.87|2099.17|2107.85|2099.15|2108.02|2099.32|2107.85|2099.15|7
1626099100000|2021-07-12 14:11:40|2107.59|2098.89|2107.54|2098.84|2107.65|2098.95|2107.43|2098.73|10
1626099110000|2021-07-12 14:11:50|2107.53|2098.83|2107.36|2098.66|2107.67|2098.97|2107.35|2098.65|29
1626099120000|2021-07-12 14:12:00|2107.33|2098.63|2107.12|2098.42|2107.34|2098.64|2106.77|2098.07|23
1626099130000|2021-07-12 14:12:10|2107.13|2098.43|2107.14|2098.44|2107.27|2098.57|2107.09|2098.39|32
1626099140000|2021-07-12 14:12:20|2107.07|2098.37|2107.05|2098.35|2107.31|2098.61|2106.82|2098.12|36
1626099150000|2021-07-12 14:12:30|2107.19|2098.49|2107.03|2098.33|2107.2|2098.5|2106.94|2098.24|21
1626099160000|2021-07-12 14:12:40|2107.19|2098.49|2106.87|2098.17|2107.19|2098.49|2106.87|2098.17|28
1626099170000|2021-07-12 14:12:50|2106.91|2098.21|2106.9|2098.2|2107|2098.3|2106.88|2098.18|28
1626099180000|2021-07-12 14:13:00|2106.87|2098.17|2107.8|2099.1|2108.83|2100.13|2106.86|2098.16|30
1626099190000|2021-07-12 14:13:10|2107.79|2099.09|2107.72|2099.02|2107.99|2099.29|2107.67|2098.97|16
1626099200000|2021-07-12 14:13:20|2107.87|2099.17|2107.73|2099.03|2107.95|2099.25|2107.58|2098.88|26
1626099210000|2021-07-12 14:13:30|2107.68|2098.98|2107.01|2098.31|2107.68|2098.98|2106.9|2098.2|25
1626099220000|2021-07-12 14:13:40|2106.98|2098.28|2106.96|2098.26|2107.18|2098.48|2106.96|2098.26|10
1626099230000|2021-07-12 14:13:50|2107.08|2098.38|2106.92|2098.22|2107.1|2098.4|2106.92|2098.22|10
1626099240000|2021-07-12 14:14:00|2106.93|2098.23|2107.52|2098.82|2107.61|2098.91|2106.9|2098.2|29
1626099250000|2021-07-12 14:14:10|2107.53|2098.83|2107.42|2098.72|2107.53|2098.83|2107.42|2098.72|15
1626099260000|2021-07-12 14:14:20|2107.44|2098.74|2106.24|2097.54|2107.57|2098.87|2106.24|2097.54|13
1626099270000|2021-07-12 14:14:30|2106.14|2097.44|2106.06|2097.36|2106.26|2097.56|2105.91|2097.21|26
1626099280000|2021-07-12 14:14:40|2106.05|2097.35|2106.01|2097.31|2106.05|2097.35|2105.92|2097.22|18
1626099290000|2021-07-12 14:14:50|2106.05|2097.35|2105.96|2097.26|2106.05|2097.35|2105.91|2097.21|22
1626099300000|2021-07-12 14:15:00|2105.94|2097.24|2105.14|2096.44|2105.96|2097.26|2105.14|2096.44|17
1626099310000|2021-07-12 14:15:10|2105.11|2096.41|2104.99|2096.29|2105.2|2096.5|2104.96|2096.26|16
1626099320000|2021-07-12 14:15:20|2104.96|2096.26|2104.98|2096.28|2105.16|2096.46|2104.95|2096.25|10
1626099330000|2021-07-12 14:15:30|2104.91|2096.21|2104.76|2096.06|2104.98|2096.28|2104.65|2095.95|22
1626099340000|2021-07-12 14:15:40|2104.77|2096.07|2103.69|2094.99|2104.8|2096.1|2103.69|2094.99|21
1626099350000|2021-07-12 14:15:50|2103.65|2094.95|2104.13|2095.43|2104.22|2095.52|2103.65|2094.95|15
1626099360000|2021-07-12 14:16:00|2104.15|2095.45|2103.95|2095.25|2104.15|2095.45|2103.84|2095.14|17
1626099370000|2021-07-12 14:16:10|2103.88|2095.18|2103.7|2095|2103.96|2095.26|2103.64|2094.94|16
1626099380000|2021-07-12 14:16:20|2103.86|2095.16|2104.08|2095.38|2104.82|2096.12|2103.11|2094.41|34
1626099390000|2021-07-12 14:16:30|2104.09|2095.39|2104.19|2095.49|2104.22|2095.52|2103.77|2095.07|26
1626099400000|2021-07-12 14:16:40|2104.17|2095.47|2103.93|2095.23|2104.17|2095.47|2103.73|2095.03|20
1626099410000|2021-07-12 14:16:50|2103.95|2095.25|2103.99|2095.29|2104|2095.3|2103.92|2095.22|11
1626099420000|2021-07-12 14:17:00|2104|2095.3|2103.51|2094.81|2104|2095.3|2103.37|2094.67|21
1626099430000|2021-07-12 14:17:10|2103.5|2094.8|2102.74|2094.04|2103.5|2094.8|2102.62|2093.92|25
1626099440000|2021-07-12 14:17:20|2102.71|2094.01|2103.01|2094.31|2103.1|2094.4|2102.63|2093.93|21
1626099450000|2021-07-12 14:17:30|2102.99|2094.29|2102.49|2093.79|2103.11|2094.41|2102.49|2093.79|17
1626099460000|2021-07-12 14:17:40|2102.54|2093.84|2102.57|2093.87|2102.61|2093.91|2102.51|2093.81|13
1626099470000|2021-07-12 14:17:50|2102.58|2093.88|2102.81|2094.11|2103.09|2094.39|2102.58|2093.88|19
1626099480000|2021-07-12 14:18:00|2102.83|2094.13|2103.33|2094.63|2103.33|2094.63|2102.83|2094.13|9
1626099490000|2021-07-12 14:18:10|2103.32|2094.62|2103.31|2094.61|2103.32|2094.62|2103.13|2094.43|20
1626099500000|2021-07-12 14:18:20|2103.22|2094.52|2103.29|2094.59|2103.31|2094.61|2103.16|2094.46|22
1626099510000|2021-07-12 14:18:30|2103.27|2094.57|2103.09|2094.39|2103.29|2094.59|2103.09|2094.39|17
1626099520000|2021-07-12 14:18:40|2103.03|2094.33|2102.98|2094.28|2103.13|2094.43|2102.81|2094.11|26
1626099530000|2021-07-12 14:18:50|2102.9|2094.2|2103.44|2094.74|2103.61|2094.91|2102.9|2094.2|27
1626099540000|2021-07-12 14:19:00|2103.55|2094.85|2103.48|2094.78|2103.64|2094.94|2103.31|2094.61|27
1626099550000|2021-07-12 14:19:10|2103.59|2094.89|2104.49|2095.79|2104.49|2095.79|2103.46|2094.76|20
1626099560000|2021-07-12 14:19:20|2104.5|2095.8|2104.45|2095.75|2104.51|2095.81|2104.4|2095.7|14
1626099570000|2021-07-12 14:19:30|2104.47|2095.77|2103.9|2095.2|2104.47|2095.77|2103.82|2095.12|15
1626099580000|2021-07-12 14:19:40|2103.84|2095.14|2104.03|2095.33|2104.11|2095.41|2103.83|2095.13|19
1626099590000|2021-07-12 14:19:50|2104.02|2095.32|2103.21|2094.51|2104.03|2095.33|2102.87|2094.17|17
1626099600000|2021-07-12 14:20:00|2103.25|2094.55|2103.3|2094.6|2103.44|2094.74|2103.21|2094.51|15
1626099610000|2021-07-12 14:20:10|2103.31|2094.61|2103.2|2094.5|2103.32|2094.62|2103.14|2094.44|14
1626099620000|2021-07-12 14:20:20|2103.23|2094.53|2103.21|2094.51|2103.23|2094.53|2103.07|2094.37|17
1626099630000|2021-07-12 14:20:30|2103.22|2094.52|2103.23|2094.53|2103.36|2094.66|2103.18|2094.48|12
1626099640000|2021-07-12 14:20:40|2103.24|2094.54|2103.42|2094.72|2103.42|2094.72|2103.21|2094.51|11
1626099650000|2021-07-12 14:20:50|2103.39|2094.69|2104.42|2095.72|2104.56|2095.86|2103.39|2094.69|35
1626099660000|2021-07-12 14:21:00|2104.44|2095.74|2103.96|2095.26|2104.45|2095.75|2103.88|2095.18|27
1626099670000|2021-07-12 14:21:10|2104|2095.3|2104.1|2095.4|2104.22|2095.52|2103.96|2095.26|18
1626099680000|2021-07-12 14:21:20|2104.11|2095.41|2103.59|2094.89|2104.2|2095.5|2103.59|2094.89|18
1626099690000|2021-07-12 14:21:30|2103.64|2094.94|2103.27|2094.57|2103.64|2094.94|2103.23|2094.53|20
1626099700000|2021-07-12 14:21:40|2103.33|2094.63|2103.41|2094.71|2103.41|2094.71|2103.33|2094.63|12
1626099710000|2021-07-12 14:21:50|2103.37|2094.67|2103.53|2094.83|2103.6|2094.9|2103.37|2094.67|14
1626099720000|2021-07-12 14:22:00|2103.54|2094.84|2103.67|2094.97|2103.67|2094.97|2103.54|2094.84|7
1626099730000|2021-07-12 14:22:10|2103.66|2094.96|2103.7|2095|2103.74|2095.04|2103.65|2094.95|8
1626099740000|2021-07-12 14:22:20|2103.84|2095.14|2103.84|2095.14|2103.86|2095.16|2103.7|2095|6
1626099750000|2021-07-12 14:22:30|2103.56|2094.86|2103.61|2094.91|2103.67|2094.97|2103.37|2094.67|12
1626099760000|2021-07-12 14:22:40|2103.59|2094.89|2103.43|2094.73|2103.6|2094.9|2103.43|2094.73|15
1626099770000|2021-07-12 14:22:50|2103.42|2094.72|2103.43|2094.73|2103.43|2094.73|2103.38|2094.68|5
1626099780000|2021-07-12 14:23:00|2103.44|2094.74|2103.28|2094.58|2103.44|2094.74|2103.28|2094.58|6
1626099790000|2021-07-12 14:23:10|2103.31|2094.61|2104.57|2095.87|2104.59|2095.89|2103.28|2094.58|23
1626099800000|2021-07-12 14:23:20|2104.64|2095.94|2103.54|2094.84|2104.64|2095.94|2103.49|2094.79|27
1626099810000|2021-07-12 14:23:30|2103.59|2094.89|2103.45|2094.75|2103.65|2094.95|2103.44|2094.74|16
1626099820000|2021-07-12 14:23:40|2103.44|2094.74|2103.56|2094.86|2103.56|2094.86|2103.44|2094.74|11
1626099830000|2021-07-12 14:23:50|2103.54|2094.84|2103.59|2094.89|2103.76|2095.06|2103.52|2094.82|9
1626099840000|2021-07-12 14:24:00|2103.52|2094.82|2103.03|2094.33|2103.56|2094.86|2102.83|2094.13|22
1626099850000|2021-07-12 14:24:10|2103.02|2094.32|2103.08|2094.38|2103.28|2094.58|2102.94|2094.24|24
1626099860000|2021-07-12 14:24:20|2103.11|2094.41|2102.39|2093.69|2103.28|2094.58|2102.39|2093.69|18
1626099870000|2021-07-12 14:24:30|2101.46|2092.76|2101.33|2092.63|2102.13|2093.43|2101.22|2092.52|28
1626099880000|2021-07-12 14:24:40|2101.41|2092.71|2101.77|2093.07|2101.91|2093.21|2101.41|2092.71|19
1626099890000|2021-07-12 14:24:50|2101.78|2093.08|2101.92|2093.22|2101.95|2093.25|2101.57|2092.87|18
1626099900000|2021-07-12 14:25:00|2101.91|2093.21|2102.06|2093.36|2102.3|2093.6|2101.82|2093.12|24
1626099910000|2021-07-12 14:25:10|2102.28|2093.58|2101.98|2093.28|2102.29|2093.59|2101.98|2093.28|18
1626099920000|2021-07-12 14:25:20|2102|2093.3|2102.02|2093.32|2102.08|2093.38|2102|2093.3|14
1626099930000|2021-07-12 14:25:30|2102|2093.3|2102.05|2093.35|2102.09|2093.39|2101.99|2093.29|20
1626099940000|2021-07-12 14:25:40|2102.23|2093.53|2103.08|2094.38|2103.13|2094.43|2102.23|2093.53|20
1626099950000|2021-07-12 14:25:50|2103.1|2094.4|2103.22|2094.52|2103.22|2094.52|2102.95|2094.25|14
1626099960000|2021-07-12 14:26:00|2103.24|2094.54|2103.35|2094.65|2103.35|2094.65|2103.19|2094.49|24
1626099970000|2021-07-12 14:26:10|2103.49|2094.79|2104.24|2095.54|2104.24|2095.54|2103.34|2094.64|24
1626099980000|2021-07-12 14:26:20|2104.22|2095.52|2104.03|2095.33|2104.26|2095.56|2104.03|2095.33|9
1626099990000|2021-07-12 14:26:30|2104|2095.3|2104.42|2095.72|2104.42|2095.72|2103.92|2095.22|20
1626100000000|2021-07-12 14:26:40|2104.56|2095.86|2104.54|2095.84|2104.62|2095.92|2104.41|2095.71|8
1626100010000|2021-07-12 14:26:50|2104.46|2095.76|2104.55|2095.85|2104.76|2096.06|2104.46|2095.76|19
1626100020000|2021-07-12 14:27:00|2104.58|2095.88|2104.54|2095.84|2104.71|2096.01|2104.54|2095.84|14
1626100030000|2021-07-12 14:27:10|2104.53|2095.83|2104.76|2096.06|2104.91|2096.21|2104.52|2095.82|23
1626100040000|2021-07-12 14:27:20|2104.73|2096.03|2104.6|2095.9|2104.74|2096.04|2104.27|2095.57|30
1626100050000|2021-07-12 14:27:30|2104.58|2095.88|2104.81|2096.11|2104.81|2096.11|2104.38|2095.68|19
1626100060000|2021-07-12 14:27:40|2104.79|2096.09|2104.7|2096|2104.86|2096.16|2104.7|2096|9
1626100070000|2021-07-12 14:27:50|2104.77|2096.07|2104.31|2095.61|2104.77|2096.07|2104.19|2095.49|22
1626100080000|2021-07-12 14:28:00|2104.3|2095.6|2104.64|2095.94|2104.64|2095.94|2104.16|2095.46|19
1626100090000|2021-07-12 14:28:10|2104.48|2095.78|2102.76|2094.06|2105.03|2096.33|2102.75|2094.05|26
1626100100000|2021-07-12 14:28:20|2102.75|2094.05|2102.23|2093.53|2102.78|2094.08|2102.23|2093.53|12
1626100110000|2021-07-12 14:28:30|2102.35|2093.65|2102.32|2093.62|2102.69|2093.99|2102.19|2093.49|20
1626100120000|2021-07-12 14:28:40|2102.63|2093.93|2102.77|2094.07|2102.82|2094.12|2102.19|2093.49|17
1626100130000|2021-07-12 14:28:50|2102.76|2094.06|2102.85|2094.15|2102.9|2094.2|2102.74|2094.04|13
1626100140000|2021-07-12 14:29:00|2102.92|2094.22|2102.92|2094.22|2102.92|2094.22|2102.92|2094.22|1
1626100150000|2021-07-12 14:29:10|2102.85|2094.15|2102.85|2094.15|2102.93|2094.23|2102.85|2094.15|5
1626100160000|2021-07-12 14:29:20|2102.93|2094.23|2102.49|2093.79|2102.94|2094.24|2102.42|2093.72|7
1626100170000|2021-07-12 14:29:30|2102.48|2093.78|2102.32|2093.62|2102.58|2093.88|2102.25|2093.55|17
1626100180000|2021-07-12 14:29:40|2102.4|2093.7|2101.51|2092.81|2102.4|2093.7|2101.51|2092.81|19
1626100190000|2021-07-12 14:29:50|2101.6|2092.9|2101.14|2092.44|2101.6|2092.9|2100.87|2092.17|26
1626100200000|2021-07-12 14:30:00|2101.15|2092.45|2100.87|2092.17|2101.6|2092.9|2100.77|2092.07|30
1626100210000|2021-07-12 14:30:10|2100.95|2092.25|2101.74|2093.04|2101.74|2093.04|2100.95|2092.25|28
1626100220000|2021-07-12 14:30:20|2101.71|2093.01|2101.32|2092.62|2101.82|2093.12|2101.3|2092.6|23
1626100230000|2021-07-12 14:30:30|2101.36|2092.66|2100.71|2092.01|2101.52|2092.82|2100.36|2091.66|24
1626100240000|2021-07-12 14:30:40|2100.72|2092.02|2100.55|2091.85|2100.78|2092.08|2100.49|2091.79|15
1626100250000|2021-07-12 14:30:50|2100.36|2091.66|2100.36|2091.66|2100.38|2091.68|2100.36|2091.66|3
1626100260000|2021-07-12 14:31:00|2100.38|2091.68|2101.06|2092.36|2101.08|2092.38|2100.36|2091.66|6
1626100270000|2021-07-12 14:31:10|2101.02|2092.32|2100.6|2091.9|2101.04|2092.34|2100.6|2091.9|11
1626100280000|2021-07-12 14:31:20|2100.65|2091.95|2100.62|2091.92|2100.65|2091.95|2100.61|2091.91|3
1626100290000|2021-07-12 14:31:30|2100.63|2091.93|2101.48|2092.78|2101.48|2092.78|2100.63|2091.93|17
1626100300000|2021-07-12 14:31:40|2101.52|2092.82|2101.93|2093.23|2102.01|2093.31|2101.52|2092.82|30
1626100310000|2021-07-12 14:31:50|2101.94|2093.24|2102.66|2093.96|2102.76|2094.06|2101.94|2093.24|29
1626100320000|2021-07-12 14:32:00|2102.69|2093.99|2102.65|2093.95|2102.69|2093.99|2102.6|2093.9|12
1626100330000|2021-07-12 14:32:10|2102.68|2093.98|2102.76|2094.06|2102.79|2094.09|2102.65|2093.95|11
1626100340000|2021-07-12 14:32:20|2102.73|2094.03|2102.63|2093.93|2102.77|2094.07|2102.63|2093.93|7
1626100350000|2021-07-12 14:32:30|2102.71|2094.01|2102.63|2093.93|2102.8|2094.1|2102.63|2093.93|12
1626100360000|2021-07-12 14:32:40|2102.69|2093.99|2101.76|2093.06|2102.73|2094.03|2101.74|2093.04|22
1626100370000|2021-07-12 14:32:50|2101.77|2093.07|2101.54|2092.84|2101.96|2093.26|2101.47|2092.77|27
1626100380000|2021-07-12 14:33:00|2101.33|2092.63|2101.28|2092.58|2101.34|2092.64|2101.2|2092.5|18
1626100390000|2021-07-12 14:33:10|2101.21|2092.51|2101.8|2093.1|2101.83|2093.13|2101.21|2092.51|27
1626100400000|2021-07-12 14:33:20|2101.83|2093.13|2101.82|2093.12|2101.89|2093.19|2101.82|2093.12|6
1626100410000|2021-07-12 14:33:30|2101.88|2093.18|2101.16|2092.46|2101.88|2093.18|2101.12|2092.42|20
1626100420000|2021-07-12 14:33:40|2101.19|2092.49|2100.9|2092.2|2101.25|2092.55|2100.78|2092.08|20
1626100430000|2021-07-12 14:33:50|2100.91|2092.21|2101.09|2092.39|2101.11|2092.41|2100.83|2092.13|16
1626100440000|2021-07-12 14:34:00|2101.03|2092.33|2101.09|2092.39|2101.21|2092.51|2100.9|2092.2|23
1626100450000|2021-07-12 14:34:10|2101.15|2092.45|2101.31|2092.61|2101.44|2092.74|2101.13|2092.43|20
1626100460000|2021-07-12 14:34:20|2101.23|2092.53|2100.97|2092.27|2101.23|2092.53|2100.97|2092.27|17
1626100470000|2021-07-12 14:34:30|2101|2092.3|2101.02|2092.32|2101.04|2092.34|2100.96|2092.26|17
1626100480000|2021-07-12 14:34:40|2101.03|2092.33|2101.04|2092.34|2101.18|2092.48|2101.03|2092.33|23
1626100490000|2021-07-12 14:34:50|2101.07|2092.37|2101.3|2092.6|2101.3|2092.6|2101.07|2092.37|21
1626100500000|2021-07-12 14:35:00|2101.29|2092.59|2101.9|2093.2|2101.9|2093.2|2101.04|2092.34|21
1626100510000|2021-07-12 14:35:10|2101.91|2093.21|2102.13|2093.43|2102.22|2093.52|2101.91|2093.21|17
1626100520000|2021-07-12 14:35:20|2102.18|2093.48|2102.27|2093.57|2102.27|2093.57|2102.13|2093.43|5
1626100530000|2021-07-12 14:35:30|2102.28|2093.58|2102.22|2093.52|2102.33|2093.63|2102.19|2093.49|10
1626100540000|2021-07-12 14:35:40|2102.25|2093.55|2102.28|2093.58|2102.28|2093.58|2102.17|2093.47|10
1626100550000|2021-07-12 14:35:50|2102.29|2093.59|2101.97|2093.27|2102.29|2093.59|2101.92|2093.22|10
1626100560000|2021-07-12 14:36:00|2102.05|2093.35|2102.44|2093.74|2102.47|2093.77|2102|2093.3|21
1626100570000|2021-07-12 14:36:10|2102.39|2093.69|2102.49|2093.79|2102.54|2093.84|2102.26|2093.56|12
1626100580000|2021-07-12 14:36:20|2102.48|2093.78|2102.23|2093.53|2102.52|2093.82|2102.13|2093.43|20
1626100590000|2021-07-12 14:36:30|2102.24|2093.54|2102.24|2093.54|2102.28|2093.58|2102.14|2093.44|22
1626100600000|2021-07-12 14:36:40|2102.25|2093.55|2102.61|2093.91|2102.61|2093.91|2102.24|2093.54|19
1626100610000|2021-07-12 14:36:50|2102.64|2093.94|2102.7|2094|2102.7|2094|2102.57|2093.87|13
1626100620000|2021-07-12 14:37:00|2102.63|2093.93|2102.79|2094.09|2102.94|2094.24|2102.63|2093.93|29
1626100630000|2021-07-12 14:37:10|2102.78|2094.08|2102.95|2094.25|2103.07|2094.37|2102.77|2094.07|22
1626100640000|2021-07-12 14:37:20|2102.96|2094.26|2103.27|2094.57|2103.28|2094.58|2102.94|2094.24|16
1626100650000|2021-07-12 14:37:30|2103.43|2094.73|2103.76|2095.06|2103.76|2095.06|2103.41|2094.71|28
1626100660000|2021-07-12 14:37:40|2103.78|2095.08|2103.77|2095.07|2103.8|2095.1|2103.66|2094.96|23
1626100670000|2021-07-12 14:37:50|2103.78|2095.08|2103.81|2095.11|2103.81|2095.11|2103.48|2094.78|25
1626100680000|2021-07-12 14:38:00|2103.82|2095.12|2103.97|2095.27|2104.01|2095.31|2103.81|2095.11|13
1626100690000|2021-07-12 14:38:10|2103.99|2095.29|2103.97|2095.27|2104.03|2095.33|2103.94|2095.24|12
1626100700000|2021-07-12 14:38:20|2103.91|2095.21|2104.39|2095.69|2104.92|2096.22|2103.9|2095.2|24
1626100710000|2021-07-12 14:38:30|2104.38|2095.68|2104.96|2096.26|2104.97|2096.27|2104.37|2095.67|26
1626100720000|2021-07-12 14:38:40|2104.91|2096.21|2105.47|2096.77|2105.51|2096.81|2104.86|2096.16|29
1626100730000|2021-07-12 14:38:50|2105.46|2096.76|2105.49|2096.79|2105.49|2096.79|2105.4|2096.7|18
1626100740000|2021-07-12 14:39:00|2105.5|2096.8|2105.45|2096.75|2105.5|2096.8|2105.39|2096.69|16
1626100750000|2021-07-12 14:39:10|2105.42|2096.72|2104.76|2096.06|2105.42|2096.72|2104.64|2095.94|25
1626100760000|2021-07-12 14:39:20|2104.77|2096.07|2104.86|2096.16|2104.88|2096.18|2104.7|2096|24
1626100770000|2021-07-12 14:39:30|2104.87|2096.17|2105.64|2096.94|2105.67|2096.97|2104.86|2096.16|25
1626100780000|2021-07-12 14:39:40|2105.66|2096.96|2105.46|2096.76|2105.68|2096.98|2105.31|2096.61|15
1626100790000|2021-07-12 14:39:50|2105.31|2096.61|2104.86|2096.16|2105.53|2096.83|2104.86|2096.16|27
1626100800000|2021-07-12 14:40:00|2104.84|2096.14|2104.47|2095.77|2104.84|2096.14|2104.22|2095.52|25
1626100810000|2021-07-12 14:40:10|2104.44|2095.74|2103.24|2094.54|2104.44|2095.74|2103.22|2094.52|20
1626100820000|2021-07-12 14:40:20|2103.25|2094.55|2103.18|2094.48|2103.25|2094.55|2103.06|2094.36|17
1626100830000|2021-07-12 14:40:30|2103.11|2094.41|2103.09|2094.39|2103.39|2094.69|2103.08|2094.38|12
1626100840000|2021-07-12 14:40:40|2103.08|2094.38|2103.46|2094.76|2103.48|2094.78|2103.07|2094.37|22
1626100850000|2021-07-12 14:40:50|2103.48|2094.78|2103.51|2094.81|2103.52|2094.82|2103.48|2094.78|5
1626100860000|2021-07-12 14:41:00|2103.53|2094.83|2103.64|2094.94|2103.66|2094.96|2103.53|2094.83|11
1626100870000|2021-07-12 14:41:10|2103.62|2094.92|2103.34|2094.64|2103.74|2095.04|2103.25|2094.55|22
1626100880000|2021-07-12 14:41:20|2103.32|2094.62|2103.29|2094.59|2103.39|2094.69|2103.19|2094.49|10
1626100890000|2021-07-12 14:41:30|2103.28|2094.58|2103.77|2095.07|2103.78|2095.08|2103.28|2094.58|20
1626100900000|2021-07-12 14:41:40|2103.79|2095.09|2103.97|2095.27|2104.01|2095.31|2103.78|2095.08|10
1626100910000|2021-07-12 14:41:50|2103.92|2095.22|2104.53|2095.83|2104.59|2095.89|2103.92|2095.22|14
1626100920000|2021-07-12 14:42:00|2104.58|2095.88|2105.27|2096.57|2105.34|2096.64|2104.57|2095.87|25
1626100930000|2021-07-12 14:42:10|2105.26|2096.56|2105.31|2096.61|2105.31|2096.61|2105.25|2096.55|21
1626100940000|2021-07-12 14:42:20|2105.3|2096.6|2105.83|2097.13|2105.85|2097.15|2105.19|2096.49|23
1626100950000|2021-07-12 14:42:30|2105.74|2097.04|2106.47|2097.77|2106.57|2097.87|2105.71|2097.01|30
1626100960000|2021-07-12 14:42:40|2106.45|2097.75|2106.34|2097.64|2106.69|2097.99|2106.15|2097.45|24
1626100970000|2021-07-12 14:42:50|2106.38|2097.68|2106.45|2097.75|2106.5|2097.8|2106.37|2097.67|10
1626100980000|2021-07-12 14:43:00|2106.44|2097.74|2106.48|2097.78|2106.48|2097.78|2106.36|2097.66|19
1626100990000|2021-07-12 14:43:10|2106.5|2097.8|2106.69|2097.99|2106.7|2098|2106.45|2097.75|17
1626101000000|2021-07-12 14:43:20|2106.71|2098.01|2106.75|2098.05|2106.77|2098.07|2106.7|2098|6
1626101010000|2021-07-12 14:43:30|2106.76|2098.06|2107.08|2098.38|2107.2|2098.5|2106.76|2098.06|16
1626101020000|2021-07-12 14:43:40|2107.06|2098.36|2106.21|2097.51|2107.22|2098.52|2106.21|2097.51|24
1626101030000|2021-07-12 14:43:50|2106.28|2097.58|2106.37|2097.67|2106.37|2097.67|2106.28|2097.58|3
1626101040000|2021-07-12 14:44:00|2106.4|2097.7|2105.29|2096.59|2106.5|2097.8|2105.28|2096.58|15
1626101050000|2021-07-12 14:44:10|2105.28|2096.58|2104.43|2095.73|2105.28|2096.58|2104.37|2095.67|22
1626101060000|2021-07-12 14:44:20|2104.45|2095.75|2104.47|2095.77|2104.47|2095.77|2104.36|2095.66|19
1626101070000|2021-07-12 14:44:30|2104.48|2095.78|2104.5|2095.8|2104.55|2095.85|2104.43|2095.73|16
1626101080000|2021-07-12 14:44:40|2104.53|2095.83|2104.48|2095.78|2104.54|2095.84|2104.47|2095.77|13
1626101090000|2021-07-12 14:44:50|2104.47|2095.77|2104.47|2095.77|2104.48|2095.78|2104.42|2095.72|7
1626101100000|2021-07-12 14:45:00|2104.46|2095.76|2103.6|2094.9|2104.46|2095.76|2103.58|2094.88|32
1626101110000|2021-07-12 14:45:10|2103.66|2094.96|2103.76|2095.06|2103.76|2095.06|2103.54|2094.84|16
1626101120000|2021-07-12 14:45:20|2103.78|2095.08|2104.71|2096.01|2104.71|2096.01|2103.78|2095.08|29
1626101130000|2021-07-12 14:45:30|2104.68|2095.98|2104.92|2096.22|2105.05|2096.35|2104.55|2095.85|29
1626101140000|2021-07-12 14:45:40|2104.98|2096.28|2105.3|2096.6|2105.62|2096.92|2104.98|2096.28|25
1626101150000|2021-07-12 14:45:50|2105.41|2096.71|2105.57|2096.87|2105.57|2096.87|2105.29|2096.59|13
1626101160000|2021-07-12 14:46:00|2105.58|2096.88|2106.73|2098.03|2106.73|2098.03|2105.44|2096.74|25
1626101170000|2021-07-12 14:46:10|2106.65|2097.95|2106.88|2098.18|2106.94|2098.24|2106.43|2097.73|20
1626101180000|2021-07-12 14:46:20|2106.92|2098.22|2106.94|2098.24|2106.97|2098.27|2106.81|2098.11|19
1626101190000|2021-07-12 14:46:30|2106.92|2098.22|2106.88|2098.18|2106.96|2098.26|2106.84|2098.14|17
1626101200000|2021-07-12 14:46:40|2106.89|2098.19|2107.59|2098.89|2107.6|2098.9|2106.89|2098.19|27
1626101210000|2021-07-12 14:46:50|2107.62|2098.92|2107.57|2098.87|2107.62|2098.92|2107.5|2098.8|17
1626101220000|2021-07-12 14:47:00|2107.56|2098.86|2106.83|2098.13|2107.63|2098.93|2106.83|2098.13|27
1626101230000|2021-07-12 14:47:10|2106.78|2098.08|2105.43|2096.73|2106.79|2098.09|2105.35|2096.65|22
1626101240000|2021-07-12 14:47:20|2105.41|2096.71|2105.88|2097.18|2106.03|2097.33|2105.41|2096.71|29
1626101250000|2021-07-12 14:47:30|2105.93|2097.23|2105.85|2097.15|2106.07|2097.37|2105.82|2097.12|21
1626101260000|2021-07-12 14:47:40|2105.76|2097.06|2106.02|2097.32|2106.06|2097.36|2105.76|2097.06|24
1626101270000|2021-07-12 14:47:50|2106.06|2097.36|2105.92|2097.22|2106.08|2097.38|2105.87|2097.17|23
1626101280000|2021-07-12 14:48:00|2105.89|2097.19|2105.2|2096.5|2105.89|2097.19|2105.2|2096.5|16
1626101290000|2021-07-12 14:48:10|2105.17|2096.47|2105.21|2096.51|2105.23|2096.53|2105.14|2096.44|12
1626101300000|2021-07-12 14:48:20|2105.16|2096.46|2105.19|2096.49|2105.2|2096.5|2105.13|2096.43|8
1626101310000|2021-07-12 14:48:30|2105.2|2096.5|2105.23|2096.53|2105.25|2096.55|2105.2|2096.5|6
1626101320000|2021-07-12 14:48:40|2105.19|2096.49|2105.37|2096.67|2105.39|2096.69|2105.19|2096.49|12
1626101330000|2021-07-12 14:48:50|2105.35|2096.65|2105.33|2096.63|2105.36|2096.66|2105.32|2096.62|9
1626101340000|2021-07-12 14:49:00|2105.34|2096.64|2103.8|2095.1|2105.34|2096.64|2103.8|2095.1|23
1626101350000|2021-07-12 14:49:10|2103.85|2095.15|2104.12|2095.42|2104.18|2095.48|2103.57|2094.87|22
1626101360000|2021-07-12 14:49:20|2104.13|2095.43|2104.75|2096.05|2104.82|2096.12|2104.13|2095.43|20
1626101370000|2021-07-12 14:49:30|2104.82|2096.12|2104.89|2096.19|2104.99|2096.29|2104.78|2096.08|16
1626101380000|2021-07-12 14:49:40|2104.83|2096.13|2105.06|2096.36|2105.19|2096.49|2104.81|2096.11|18
1626101390000|2021-07-12 14:49:50|2105.16|2096.46|2105.13|2096.43|2105.16|2096.46|2105.13|2096.43|4
1626101400000|2021-07-12 14:50:00|2105.15|2096.45|2104.55|2095.85|2105.23|2096.53|2104.55|2095.85|16
1626101410000|2021-07-12 14:50:10|2104.56|2095.86|2104.14|2095.44|2104.75|2096.05|2104.09|2095.39|27
1626101420000|2021-07-12 14:50:20|2104.11|2095.41|2104.61|2095.91|2104.61|2095.91|2104.02|2095.32|16
1626101430000|2021-07-12 14:50:30|2104.6|2095.9|2104.68|2095.98|2104.69|2095.99|2104.58|2095.88|13
1626101440000|2021-07-12 14:50:40|2104.66|2095.96|2104.45|2095.75|2104.71|2096.01|2104.44|2095.74|20
1626101450000|2021-07-12 14:50:50|2104.44|2095.74|2103.57|2094.87|2104.5|2095.8|2103.57|2094.87|18
1626101460000|2021-07-12 14:51:00|2103.59|2094.89|2103.9|2095.2|2103.93|2095.23|2103.59|2094.89|11
1626101470000|2021-07-12 14:51:10|2103.83|2095.13|2103.72|2095.02|2104.16|2095.46|2103.69|2094.99|17
1626101480000|2021-07-12 14:51:20|2103.73|2095.03|2103.55|2094.85|2103.81|2095.11|2103.55|2094.85|11
1626101490000|2021-07-12 14:51:30|2103.54|2094.84|2102.71|2094.01|2103.54|2094.84|2102.71|2094.01|12
1626101500000|2021-07-12 14:51:40|2102.69|2093.99|2102.34|2093.64|2102.7|2094|2102.27|2093.57|20
1626101510000|2021-07-12 14:51:50|2102.27|2093.57|2102.74|2094.04|2102.81|2094.11|2102.2|2093.5|23
1626101520000|2021-07-12 14:52:00|2102.67|2093.97|2102.69|2093.99|2102.79|2094.09|2102.66|2093.96|8
1626101530000|2021-07-12 14:52:10|2102.67|2093.97|2103.12|2094.42|2103.12|2094.42|2102.47|2093.77|11
1626101540000|2021-07-12 14:52:20|2103.17|2094.47|2103.47|2094.77|2103.54|2094.84|2103.17|2094.47|26
1626101550000|2021-07-12 14:52:30|2103.5|2094.8|2103.41|2094.71|2103.5|2094.8|2103.41|2094.71|11
1626101560000|2021-07-12 14:52:40|2103.52|2094.82|2103.43|2094.73|2103.56|2094.86|2103.42|2094.72|13
1626101570000|2021-07-12 14:52:50|2103.41|2094.71|2102.83|2094.13|2103.41|2094.71|2102.79|2094.09|24
1626101580000|2021-07-12 14:53:00|2102.87|2094.17|2102.55|2093.85|2103.13|2094.43|2102.54|2093.84|25
1626101590000|2021-07-12 14:53:10|2102.54|2093.84|2102.24|2093.54|2102.54|2093.84|2102.22|2093.52|13
1626101600000|2021-07-12 14:53:20|2102.34|2093.64|2102.25|2093.55|2102.34|2093.64|2102.23|2093.53|5
1626101610000|2021-07-12 14:53:30|2102.26|2093.56|2102.94|2094.24|2103.03|2094.33|2102.24|2093.54|21
1626101620000|2021-07-12 14:53:40|2102.95|2094.25|2102.93|2094.23|2103.01|2094.31|2102.92|2094.22|13
1626101630000|2021-07-12 14:53:50|2102.92|2094.22|2103.25|2094.55|2103.25|2094.55|2102.89|2094.19|14
1626101640000|2021-07-12 14:54:00|2103.33|2094.63|2102.66|2093.96|2103.34|2094.64|2102.65|2093.95|18
1626101650000|2021-07-12 14:54:10|2102.65|2093.95|2102.77|2094.07|2102.79|2094.09|2102.65|2093.95|21
1626101660000|2021-07-12 14:54:20|2102.75|2094.05|2102.13|2093.43|2102.75|2094.05|2102.11|2093.41|16
1626101670000|2021-07-12 14:54:30|2102.12|2093.42|2102.63|2093.93|2102.88|2094.18|2102.12|2093.42|28
1626101680000|2021-07-12 14:54:40|2102.6|2093.9|2102.61|2093.91|2103.01|2094.31|2102.6|2093.9|15
1626101690000|2021-07-12 14:54:50|2102.7|2094|2103.1|2094.4|2103.1|2094.4|2102.69|2093.99|27
1626101700000|2021-07-12 14:55:00|2103.29|2094.59|2103.3|2094.6|2103.39|2094.69|2103.24|2094.54|13
1626101710000|2021-07-12 14:55:10|2103.29|2094.59|2103.02|2094.32|2103.29|2094.59|2103.02|2094.32|15
1626101720000|2021-07-12 14:55:20|2103.04|2094.34|2102.9|2094.2|2103.07|2094.37|2102.9|2094.2|12
1626101730000|2021-07-12 14:55:30|2102.91|2094.21|2102.83|2094.13|2102.92|2094.22|2102.83|2094.13|14
1626101740000|2021-07-12 14:55:40|2102.86|2094.16|2102.86|2094.16|2102.87|2094.17|2102.82|2094.12|17
1626101750000|2021-07-12 14:55:50|2102.85|2094.15|2102.92|2094.22|2102.93|2094.23|2102.85|2094.15|11
1626101760000|2021-07-12 14:56:00|2102.9|2094.2|2103.3|2094.6|2103.35|2094.65|2102.9|2094.2|20
1626101770000|2021-07-12 14:56:10|2103.42|2094.72|2103.76|2095.06|2103.83|2095.13|2103.42|2094.72|24
1626101780000|2021-07-12 14:56:20|2103.77|2095.07|2103.15|2094.45|2103.77|2095.07|2103.12|2094.42|26
1626101790000|2021-07-12 14:56:30|2103.12|2094.42|2103.67|2094.97|2103.73|2095.03|2103.12|2094.42|25
1626101800000|2021-07-12 14:56:40|2103.7|2095|2103.55|2094.85|2103.71|2095.01|2103.36|2094.66|25
1626101810000|2021-07-12 14:56:50|2103.56|2094.86|2103.5|2094.8|2103.6|2094.9|2103.33|2094.63|20
1626101820000|2021-07-12 14:57:00|2103.54|2094.84|2103.71|2095.01|2103.71|2095.01|2103.5|2094.8|13
1626101830000|2021-07-12 14:57:10|2103.9|2095.2|2103.37|2094.67|2103.91|2095.21|2102.87|2094.17|19
1626101840000|2021-07-12 14:57:20|2103.42|2094.72|2103.53|2094.83|2103.63|2094.93|2103.42|2094.72|26
1626101850000|2021-07-12 14:57:30|2103.48|2094.78|2102.89|2094.19|2103.48|2094.78|2102.83|2094.13|21
1626101860000|2021-07-12 14:57:40|2102.83|2094.13|2103.09|2094.39|2103.11|2094.41|2102.81|2094.11|24
1626101870000|2021-07-12 14:57:50|2103.08|2094.38|2103.22|2094.52|2103.22|2094.52|2103.07|2094.37|12
1626101880000|2021-07-12 14:58:00|2103.13|2094.43|2102.78|2094.08|2103.49|2094.79|2102.76|2094.06|13
1626101890000|2021-07-12 14:58:10|2102.76|2094.06|2102.8|2094.1|2103.07|2094.37|2102.71|2094.01|8
1626101900000|2021-07-12 14:58:20|2102.82|2094.12|2102.08|2093.38|2102.82|2094.12|2101.89|2093.19|15
1626101910000|2021-07-12 14:58:30|2102.07|2093.37|2101.62|2092.92|2102.07|2093.37|2101.61|2092.91|23
1626101920000|2021-07-12 14:58:40|2101.63|2092.93|2101.55|2092.85|2101.68|2092.98|2101.55|2092.85|10
1626101930000|2021-07-12 14:58:50|2101.49|2092.79|2102.2|2093.5|2102.21|2093.51|2101.49|2092.79|26
1626101940000|2021-07-12 14:59:00|2102.22|2093.52|2102.12|2093.42|2102.22|2093.52|2101.96|2093.26|20
1626101950000|2021-07-12 14:59:10|2102.05|2093.35|2101.69|2092.99|2102.05|2093.35|2101.69|2092.99|20
1626101960000|2021-07-12 14:59:20|2101.6|2092.9|2101.69|2092.99|2101.69|2092.99|2101.42|2092.72|24
1626101970000|2021-07-12 14:59:30|2101.7|2093|2101.95|2093.25|2102.08|2093.38|2101.7|2093|25
1626101980000|2021-07-12 14:59:40|2101.94|2093.24|2101.92|2093.22|2102.07|2093.37|2101.85|2093.15|20
1626101990000|2021-07-12 14:59:50|2101.91|2093.21|2101.53|2092.83|2101.91|2093.21|2101.53|2092.83|19
1626102000000|2021-07-12 15:00:00|2101.54|2092.84|2101.68|2092.98|2101.7|2093|2101.53|2092.83|22
1626102010000|2021-07-12 15:00:10|2101.7|2093|2101.9|2093.2|2102.01|2093.31|2101.7|2093|26
1626102020000|2021-07-12 15:00:20|2101.88|2093.18|2102.03|2093.33|2102.04|2093.34|2101.87|2093.17|20
1626102030000|2021-07-12 15:00:30|2102.02|2093.32|2101.19|2092.49|2102.03|2093.33|2101.19|2092.49|19
1626102040000|2021-07-12 15:00:40|2101.25|2092.55|2101.18|2092.48|2101.3|2092.6|2101.16|2092.46|9
1626102050000|2021-07-12 15:00:50|2101.19|2092.49|2100.47|2091.77|2101.19|2092.49|2100.47|2091.77|13
1626102060000|2021-07-12 15:01:00|2100.45|2091.75|2100.17|2091.47|2100.45|2091.75|2099.76|2091.06|22
1626102070000|2021-07-12 15:01:10|2100.11|2091.41|2100|2091.3|2100.12|2091.42|2099.8|2091.1|18
1626102080000|2021-07-12 15:01:20|2100.05|2091.35|2099.75|2091.05|2100.08|2091.38|2099.63|2090.93|20
1626102090000|2021-07-12 15:01:30|2099.36|2090.66|2098.62|2089.92|2099.39|2090.69|2098.62|2089.92|15
1626102100000|2021-07-12 15:01:40|2098.78|2090.08|2096.86|2088.16|2098.93|2090.23|2096.86|2088.16|34
1626102110000|2021-07-12 15:01:50|2096.85|2088.15|2095.82|2087.12|2096.85|2088.15|2095.76|2087.06|25
1626102120000|2021-07-12 15:02:00|2095.83|2087.13|2097.13|2088.43|2097.13|2088.43|2095.76|2087.06|33
1626102130000|2021-07-12 15:02:10|2097.22|2088.52|2095.75|2087.05|2097.29|2088.59|2095.69|2086.99|30
1626102140000|2021-07-12 15:02:20|2095.76|2087.06|2096.34|2087.64|2096.34|2087.64|2095.7|2087|30
1626102150000|2021-07-12 15:02:30|2096.32|2087.62|2092.35|2083.65|2096.32|2087.62|2092.35|2083.65|38
1626102160000|2021-07-12 15:02:40|2091.99|2083.29|2091.52|2082.82|2091.99|2083.29|2090.69|2081.99|34
1626102170000|2021-07-12 15:02:50|2091.53|2082.83|2090.86|2082.16|2091.58|2082.88|2090.53|2081.83|28
1626102180000|2021-07-12 15:03:00|2090.82|2082.12|2090.13|2081.43|2090.82|2082.12|2089.89|2081.19|21
1626102190000|2021-07-12 15:03:10|2090.08|2081.38|2089.41|2080.71|2090.08|2081.38|2089.26|2080.56|25
1626102200000|2021-07-12 15:03:20|2089.4|2080.7|2089.85|2081.15|2090.25|2081.55|2089.4|2080.7|30
1626102210000|2021-07-12 15:03:30|2089.79|2081.09|2089.22|2080.52|2089.79|2081.09|2088.36|2079.66|34
1626102220000|2021-07-12 15:03:40|2089.27|2080.57|2089.97|2081.27|2090.18|2081.48|2089.27|2080.57|25
1626102230000|2021-07-12 15:03:50|2089.98|2081.28|2089.69|2080.99|2090.53|2081.83|2089.54|2080.84|34
1626102240000|2021-07-12 15:04:00|2089.71|2081.01|2090.14|2081.44|2090.58|2081.88|2089.61|2080.91|35
1626102250000|2021-07-12 15:04:10|2090.22|2081.52|2091.15|2082.45|2091.15|2082.45|2090.22|2081.52|34
1626102260000|2021-07-12 15:04:20|2091.16|2082.46|2091.61|2082.91|2091.97|2083.27|2091.16|2082.46|32
1626102270000|2021-07-12 15:04:30|2091.64|2082.94|2091.7|2083|2091.83|2083.13|2091.29|2082.59|36
1626102280000|2021-07-12 15:04:40|2091.76|2083.06|2092.75|2084.05|2092.76|2084.06|2091.67|2082.97|33
1626102290000|2021-07-12 15:04:50|2092.7|2084|2092.44|2083.74|2092.7|2084|2091.89|2083.19|32
1626102300000|2021-07-12 15:05:00|2092.45|2083.75|2092.71|2084.01|2092.78|2084.08|2092.25|2083.55|28
1626102310000|2021-07-12 15:05:10|2092.72|2084.02|2092.75|2084.05|2093.43|2084.73|2092.6|2083.9|30
1626102320000|2021-07-12 15:05:20|2092.71|2084.01|2091.84|2083.14|2092.71|2084.01|2091.82|2083.12|22
1626102330000|2021-07-12 15:05:30|2091.86|2083.16|2091.75|2083.05|2092.06|2083.36|2091.74|2083.04|20
1626102340000|2021-07-12 15:05:40|2091.76|2083.06|2091.7|2083|2091.95|2083.25|2091.57|2082.87|22
1626102350000|2021-07-12 15:05:50|2091.75|2083.05|2091.91|2083.21|2092.01|2083.31|2091.56|2082.86|25
1626102360000|2021-07-12 15:06:00|2091.96|2083.26|2092.05|2083.35|2092.1|2083.4|2091.73|2083.03|13
1626102370000|2021-07-12 15:06:10|2092.04|2083.34|2092.28|2083.58|2092.33|2083.63|2091.95|2083.25|17
1626102380000|2021-07-12 15:06:20|2092.55|2083.85|2092.91|2084.21|2092.92|2084.22|2092.55|2083.85|19
1626102390000|2021-07-12 15:06:30|2092.94|2084.24|2094.16|2085.46|2094.16|2085.46|2092.94|2084.24|31
1626102400000|2021-07-12 15:06:40|2094.13|2085.43|2094.3|2085.6|2094.3|2085.6|2094.06|2085.36|27
1626102410000|2021-07-12 15:06:50|2094.32|2085.62|2093.59|2084.89|2094.32|2085.62|2093.47|2084.77|27
1626102420000|2021-07-12 15:07:00|2093.56|2084.86|2094.79|2086.09|2094.8|2086.1|2093.49|2084.79|30
1626102430000|2021-07-12 15:07:10|2094.82|2086.12|2095.15|2086.45|2095.22|2086.52|2094.82|2086.12|27
1626102440000|2021-07-12 15:07:20|2095.13|2086.43|2095.77|2087.07|2095.87|2087.17|2095.09|2086.39|28
1626102450000|2021-07-12 15:07:30|2095.8|2087.1|2095.81|2087.11|2095.82|2087.12|2095.65|2086.95|14
1626102460000|2021-07-12 15:07:40|2095.89|2087.19|2096.21|2087.51|2096.33|2087.63|2095.69|2086.99|22
1626102470000|2021-07-12 15:07:50|2096.2|2087.5|2097.06|2088.36|2097.09|2088.39|2096.2|2087.5|29
1626102480000|2021-07-12 15:08:00|2097.05|2088.35|2096.55|2087.85|2097.06|2088.36|2096.55|2087.85|25
1626102490000|2021-07-12 15:08:10|2096.59|2087.89|2096.33|2087.63|2096.59|2087.89|2096.21|2087.51|17
1626102500000|2021-07-12 15:08:20|2096.34|2087.64|2096.88|2088.18|2096.88|2088.18|2096.31|2087.61|14
1626102510000|2021-07-12 15:08:30|2097.04|2088.34|2096.65|2087.95|2097.04|2088.34|2096.65|2087.95|9
1626102520000|2021-07-12 15:08:40|2096.68|2087.98|2095.83|2087.13|2096.7|2088|2095.82|2087.12|13
1626102530000|2021-07-12 15:08:50|2095.93|2087.23|2095.85|2087.15|2095.96|2087.26|2095.85|2087.15|7
1626102540000|2021-07-12 15:09:00|2095.61|2086.91|2095.39|2086.69|2095.61|2086.91|2095.39|2086.69|8
1626102550000|2021-07-12 15:09:10|2095.4|2086.7|2096.67|2087.97|2096.67|2087.97|2095.08|2086.38|36
1626102560000|2021-07-12 15:09:20|2096.66|2087.96|2096.71|2088.01|2097.09|2088.39|2096.65|2087.95|25
1626102570000|2021-07-12 15:09:30|2096.83|2088.13|2096.63|2087.93|2096.85|2088.15|2096.57|2087.87|19
1626102580000|2021-07-12 15:09:40|2096.62|2087.92|2096.53|2087.83|2096.66|2087.96|2096.25|2087.55|24
1626102590000|2021-07-12 15:09:50|2096.57|2087.87|2097.11|2088.41|2097.16|2088.46|2096.57|2087.87|18
1626102600000|2021-07-12 15:10:00|2097.2|2088.5|2097.19|2088.49|2097.22|2088.52|2097.18|2088.48|6
1626102610000|2021-07-12 15:10:10|2097.2|2088.5|2097.34|2088.64|2097.35|2088.65|2097.2|2088.5|7
1626102620000|2021-07-12 15:10:20|2097.16|2088.46|2096.42|2087.72|2097.16|2088.46|2096.28|2087.58|30
1626102630000|2021-07-12 15:10:30|2096.68|2087.98|2096.74|2088.04|2096.85|2088.15|2096.54|2087.84|22
1626102640000|2021-07-12 15:10:40|2096.6|2087.9|2094.97|2086.27|2096.6|2087.9|2094.9|2086.2|32
1626102650000|2021-07-12 15:10:50|2094.95|2086.25|2094.22|2085.52|2094.95|2086.25|2094.16|2085.46|17
1626102660000|2021-07-12 15:11:00|2094.19|2085.49|2094.05|2085.35|2094.34|2085.64|2094.05|2085.35|8
1626102670000|2021-07-12 15:11:10|2094.11|2085.41|2093.47|2084.77|2094.14|2085.44|2093.47|2084.77|16
1626102680000|2021-07-12 15:11:20|2093.63|2084.93|2093.52|2084.82|2093.63|2084.93|2093.48|2084.78|7
1626102690000|2021-07-12 15:11:30|2093.51|2084.81|2093.31|2084.61|2093.52|2084.82|2093.3|2084.6|14
1626102700000|2021-07-12 15:11:40|2093.27|2084.57|2093.36|2084.66|2093.42|2084.72|2093.27|2084.57|5
1626102710000|2021-07-12 15:11:50|2093.33|2084.63|2093.93|2085.23|2094.07|2085.37|2093.33|2084.63|14
1626102720000|2021-07-12 15:12:00|2094.01|2085.31|2094.66|2085.96|2094.66|2085.96|2094.01|2085.31|15
1626102730000|2021-07-12 15:12:10|2094.7|2086|2096.06|2087.36|2096.06|2087.36|2094.7|2086|16
1626102740000|2021-07-12 15:12:20|2096.11|2087.41|2096.29|2087.59|2096.29|2087.59|2096.11|2087.41|6
1626102750000|2021-07-12 15:12:30|2096.16|2087.46|2096.71|2088.01|2096.74|2088.04|2096.16|2087.46|17
1626102760000|2021-07-12 15:12:40|2096.74|2088.04|2097.03|2088.33|2097.04|2088.34|2096.74|2088.04|15
1626102770000|2021-07-12 15:12:50|2097.04|2088.34|2096.36|2087.66|2097.13|2088.43|2095.79|2087.09|26
1626102780000|2021-07-12 15:13:00|2096.41|2087.71|2096.27|2087.57|2096.86|2088.16|2096.21|2087.51|22
1626102790000|2021-07-12 15:13:10|2096.33|2087.63|2096.63|2087.93|2096.64|2087.94|2096.17|2087.47|18
1626102800000|2021-07-12 15:13:20|2097.03|2088.33|2097.5|2088.8|2097.5|2088.8|2096.72|2088.02|14
1626102810000|2021-07-12 15:13:30|2097.54|2088.84|2097.42|2088.72|2097.71|2089.01|2097.38|2088.68|10
1626102820000|2021-07-12 15:13:40|2097.43|2088.73|2097.08|2088.38|2097.65|2088.95|2096.9|2088.2|20
1626102830000|2021-07-12 15:13:50|2097.39|2088.69|2097.25|2088.55|2097.39|2088.69|2097.14|2088.44|3
1626102840000|2021-07-12 15:14:00|2097.35|2088.65|2097.34|2088.64|2097.38|2088.68|2096.69|2087.99|12
1626102850000|2021-07-12 15:14:10|2097.37|2088.67|2097.46|2088.76|2097.46|2088.76|2097.37|2088.67|4
1626102860000|2021-07-12 15:14:20|2097.48|2088.78|2097.49|2088.79|2097.5|2088.8|2097.48|2088.78|4
1626102870000|2021-07-12 15:14:30|2097.5|2088.8|2097.55|2088.85|2097.62|2088.92|2097.36|2088.66|9
1626102880000|2021-07-12 15:14:40|2097.78|2089.08|2098.22|2089.52|2098.23|2089.53|2097.74|2089.04|18
1626102890000|2021-07-12 15:14:50|2098.27|2089.57|2098.2|2089.5|2098.3|2089.6|2098.16|2089.46|8
1626102900000|2021-07-12 15:15:00|2098.18|2089.48|2098.17|2089.47|2098.27|2089.57|2098.17|2089.47|9
1626102910000|2021-07-12 15:15:10|2098.15|2089.45|2098.3|2089.6|2098.33|2089.63|2098.14|2089.44|11
1626102920000|2021-07-12 15:15:20|2098.32|2089.62|2098.47|2089.77|2098.59|2089.89|2098.32|2089.62|11
1626102930000|2021-07-12 15:15:30|2098.15|2089.45|2097.6|2088.9|2098.15|2089.45|2097.58|2088.88|12
1626102940000|2021-07-12 15:15:40|2097.63|2088.93|2097.47|2088.77|2097.66|2088.96|2097.45|2088.75|13
1626102950000|2021-07-12 15:15:50|2097.43|2088.73|2096.86|2088.16|2097.43|2088.73|2096.43|2087.73|18
1626102960000|2021-07-12 15:16:00|2096.77|2088.07|2097.04|2088.34|2097.3|2088.6|2096.66|2087.96|19
1626102970000|2021-07-12 15:16:10|2097.06|2088.36|2097.11|2088.41|2097.14|2088.44|2097|2088.3|16
1626102980000|2021-07-12 15:16:20|2097.12|2088.42|2097.05|2088.35|2097.12|2088.42|2097.05|2088.35|7
1626102990000|2021-07-12 15:16:30|2097.02|2088.32|2098.24|2089.54|2098.24|2089.54|2097.02|2088.32|17
1626103000000|2021-07-12 15:16:40|2098.22|2089.52|2098.5|2089.8|2098.51|2089.81|2098.22|2089.52|14
1626103010000|2021-07-12 15:16:50|2098.47|2089.77|2098.54|2089.84|2098.59|2089.89|2098.38|2089.68|13
1626103020000|2021-07-12 15:17:00|2098.36|2089.66|2097.53|2088.83|2098.6|2089.9|2097.53|2088.83|18
1626103030000|2021-07-12 15:17:10|2097.52|2088.82|2097.77|2089.07|2097.77|2089.07|2097.4|2088.7|17
1626103040000|2021-07-12 15:17:20|2097.66|2088.96|2097.6|2088.9|2097.67|2088.97|2097.4|2088.7|10
1626103050000|2021-07-12 15:17:30|2097.62|2088.92|2098.07|2089.37|2098.08|2089.38|2097.56|2088.86|24
1626103060000|2021-07-12 15:17:40|2098.2|2089.5|2098.23|2089.53|2098.29|2089.59|2098.17|2089.47|14
1626103070000|2021-07-12 15:17:50|2098.15|2089.45|2098.22|2089.52|2098.24|2089.54|2098.15|2089.45|5
1626103080000|2021-07-12 15:18:00|2098.25|2089.55|2098.57|2089.87|2098.62|2089.92|2098.24|2089.54|15
1626103090000|2021-07-12 15:18:10|2098.64|2089.94|2099.55|2090.85|2099.55|2090.85|2098.64|2089.94|24
1626103100000|2021-07-12 15:18:20|2099.56|2090.86|2099.49|2090.79|2099.56|2090.86|2099.42|2090.72|18
1626103110000|2021-07-12 15:18:30|2099.52|2090.82|2099.59|2090.89|2099.59|2090.89|2099.47|2090.77|18
1626103120000|2021-07-12 15:18:40|2099.61|2090.91|2100.65|2091.95|2100.65|2091.95|2099.61|2090.91|21
1626103130000|2021-07-12 15:18:50|2100.72|2092.02|2101.38|2092.68|2101.44|2092.74|2100.72|2092.02|22
1626103140000|2021-07-12 15:19:00|2101.37|2092.67|2100.78|2092.08|2101.41|2092.71|2100.43|2091.73|24
1626103150000|2021-07-12 15:19:10|2100.81|2092.11|2100.67|2091.97|2100.86|2092.16|2100.47|2091.77|24
1626103160000|2021-07-12 15:19:20|2100.88|2092.18|2100.94|2092.24|2100.94|2092.24|2100.88|2092.18|2
1626103170000|2021-07-12 15:19:30|2100.85|2092.15|2100.85|2092.15|2100.86|2092.16|2100.84|2092.14|4
1626103180000|2021-07-12 15:19:40|2100.91|2092.21|2100.79|2092.09|2100.93|2092.23|2100.47|2091.77|15
1626103190000|2021-07-12 15:19:50|2100.91|2092.21|2100.89|2092.19|2100.92|2092.22|2100.8|2092.1|9
1626103200000|2021-07-12 15:20:00|2100.9|2092.2|2101.79|2093.09|2101.79|2093.09|2100.81|2092.11|20
1626103210000|2021-07-12 15:20:10|2101.82|2093.12|2101.91|2093.21|2101.91|2093.21|2101.82|2093.12|12
1626103220000|2021-07-12 15:20:20|2101.94|2093.24|2102.15|2093.45|2102.29|2093.59|2101.78|2093.08|27
1626103230000|2021-07-12 15:20:30|2102.19|2093.49|2103.02|2094.32|2103.09|2094.39|2102.19|2093.49|16
1626103240000|2021-07-12 15:20:40|2103.01|2094.31|2102.63|2093.93|2103.1|2094.4|2102.58|2093.88|19
1626103250000|2021-07-12 15:20:50|2102.58|2093.88|2102.84|2094.14|2102.84|2094.14|2102.57|2093.87|18
1626103260000|2021-07-12 15:21:00|2102.8|2094.1|2101.71|2093.01|2102.8|2094.1|2101.62|2092.92|19
1626103270000|2021-07-12 15:21:10|2101.72|2093.02|2101.62|2092.92|2101.72|2093.02|2101.33|2092.63|22
1626103280000|2021-07-12 15:21:20|2101.59|2092.89|2101.95|2093.25|2101.97|2093.27|2101.58|2092.88|20
1626103290000|2021-07-12 15:21:30|2101.96|2093.26|2101.87|2093.17|2102.03|2093.33|2101.87|2093.17|10
1626103300000|2021-07-12 15:21:40|2101.84|2093.14|2101.81|2093.11|2101.87|2093.17|2101.81|2093.11|5
1626103310000|2021-07-12 15:21:50|2101.84|2093.14|2101.77|2093.07|2101.84|2093.14|2101.77|2093.07|3
1626103320000|2021-07-12 15:22:00|2101.76|2093.06|2101.77|2093.07|2101.77|2093.07|2101.67|2092.97|3
1626103330000|2021-07-12 15:22:10|2101.88|2093.18|2101.9|2093.2|2101.95|2093.25|2101.7|2093|17
1626103340000|2021-07-12 15:22:20|2101.89|2093.19|2101.92|2093.22|2101.94|2093.24|2101.81|2093.11|7
1626103350000|2021-07-12 15:22:30|2101.85|2093.15|2101.1|2092.4|2101.89|2093.19|2101.1|2092.4|15
1626103360000|2021-07-12 15:22:40|2101.09|2092.39|2100.01|2091.31|2101.09|2092.39|2099.96|2091.26|29
1626103370000|2021-07-12 15:22:50|2100.02|2091.32|2100.01|2091.31|2100.02|2091.32|2099.96|2091.26|14
1626103380000|2021-07-12 15:23:00|2099.97|2091.27|2099.87|2091.17|2099.99|2091.29|2099.69|2090.99|20
1626103390000|2021-07-12 15:23:10|2099.86|2091.16|2099.24|2090.54|2099.86|2091.16|2099.24|2090.54|16
1626103400000|2021-07-12 15:23:20|2099.21|2090.51|2098.18|2089.48|2099.21|2090.51|2098.18|2089.48|19
1626103410000|2021-07-12 15:23:30|2098.32|2089.62|2097.51|2088.81|2098.32|2089.62|2097.51|2088.81|11
1626103420000|2021-07-12 15:23:40|2097.57|2088.87|2098.29|2089.59|2098.32|2089.62|2097.33|2088.63|18
1626103430000|2021-07-12 15:23:50|2097.29|2088.59|2097.27|2088.57|2097.33|2088.63|2097.26|2088.56|13
1626103440000|2021-07-12 15:24:00|2097.49|2088.79|2098.04|2089.34|2098.04|2089.34|2097.49|2088.79|12
1626103450000|2021-07-12 15:24:10|2097.74|2089.04|2097.81|2089.11|2098.04|2089.34|2097.74|2089.04|28
1626103460000|2021-07-12 15:24:20|2097.83|2089.13|2097.59|2088.89|2098.66|2089.96|2097.59|2088.89|23
1626103470000|2021-07-12 15:24:30|2097.5|2088.8|2097.48|2088.78|2097.88|2089.18|2097.08|2088.38|28
1626103480000|2021-07-12 15:24:40|2097.47|2088.77|2097.03|2088.33|2097.64|2088.94|2096.99|2088.29|27
1626103490000|2021-07-12 15:24:50|2096.99|2088.29|2096.43|2087.73|2097.03|2088.33|2096.43|2087.73|27
1626103500000|2021-07-12 15:25:00|2096.48|2087.78|2096.27|2087.57|2096.48|2087.78|2096.24|2087.54|21
1626103510000|2021-07-12 15:25:10|2096.32|2087.62|2097.36|2088.66|2097.38|2088.68|2096.23|2087.53|24
1626103520000|2021-07-12 15:25:20|2097.37|2088.67|2097.3|2088.6|2097.52|2088.82|2097.27|2088.57|18
1626103530000|2021-07-12 15:25:30|2097.12|2088.42|2096.61|2087.91|2097.12|2088.42|2096.41|2087.71|14
1626103540000|2021-07-12 15:25:40|2096.48|2087.78|2096.74|2088.04|2096.77|2088.07|2096.46|2087.76|16
1626103550000|2021-07-12 15:25:50|2096.73|2088.03|2096.8|2088.1|2096.85|2088.15|2096.73|2088.03|13
1626103560000|2021-07-12 15:26:00|2096.84|2088.14|2096.82|2088.12|2097.05|2088.35|2096.7|2088|10
1626103570000|2021-07-12 15:26:10|2096.86|2088.16|2097.11|2088.41|2097.11|2088.41|2096.82|2088.12|10
1626103580000|2021-07-12 15:26:20|2097.1|2088.4|2097.43|2088.73|2097.54|2088.84|2097.1|2088.4|14
1626103590000|2021-07-12 15:26:30|2097.42|2088.72|2097.42|2088.72|2097.43|2088.73|2097.27|2088.57|7
1626103600000|2021-07-12 15:26:40|2097.27|2088.57|2097.17|2088.47|2097.48|2088.78|2097|2088.3|19
1626103610000|2021-07-12 15:26:50|2097.14|2088.44|2097.45|2088.75|2097.72|2089.02|2097.05|2088.35|19
1626103620000|2021-07-12 15:27:00|2097.5|2088.8|2097.25|2088.55|2097.5|2088.8|2097.25|2088.55|16
1626103630000|2021-07-12 15:27:10|2097.26|2088.56|2097.3|2088.6|2097.31|2088.61|2097.26|2088.56|4
1626103640000|2021-07-12 15:27:20|2097.29|2088.59|2097.3|2088.6|2097.35|2088.65|2097.26|2088.56|10
1626103650000|2021-07-12 15:27:30|2097.1|2088.4|2097.62|2088.92|2097.64|2088.94|2097.1|2088.4|10
1626103660000|2021-07-12 15:27:40|2097.61|2088.91|2098.68|2089.98|2098.68|2089.98|2097.48|2088.78|17
1626103670000|2021-07-12 15:27:50|2098.78|2090.08|2098.4|2089.7|2098.8|2090.1|2098.37|2089.67|9
1626103680000|2021-07-12 15:28:00|2098.41|2089.71|2098.87|2090.17|2098.89|2090.19|2098.38|2089.68|11
1626103690000|2021-07-12 15:28:10|2098.9|2090.2|2099.09|2090.39|2099.65|2090.95|2098.87|2090.17|26
1626103700000|2021-07-12 15:28:20|2099.08|2090.38|2099.71|2091.01|2099.74|2091.04|2099.08|2090.38|21
1626103710000|2021-07-12 15:28:30|2099.7|2091|2100.12|2091.42|2100.16|2091.46|2099.7|2091|19
1626103720000|2021-07-12 15:28:40|2100.1|2091.4|2100.12|2091.42|2100.13|2091.43|2100.07|2091.37|10
1626103730000|2021-07-12 15:28:50|2100.19|2091.49|2100.33|2091.63|2100.38|2091.68|2100.18|2091.48|8
1626103740000|2021-07-12 15:29:00|2100.35|2091.65|2100.4|2091.7|2100.47|2091.77|2100.33|2091.63|11
1626103750000|2021-07-12 15:29:10|2100.38|2091.68|2100.78|2092.08|2100.84|2092.14|2100.38|2091.68|16
1626103760000|2021-07-12 15:29:20|2100.86|2092.16|2100.86|2092.16|2100.92|2092.22|2100.78|2092.08|15
1626103770000|2021-07-12 15:29:30|2100.87|2092.17|2100.48|2091.78|2100.87|2092.17|2100.37|2091.67|23
1626103780000|2021-07-12 15:29:40|2100.44|2091.74|2100.18|2091.48|2100.46|2091.76|2100.17|2091.47|28
1626103790000|2021-07-12 15:29:50|2100.21|2091.51|2100.22|2091.52|2100.39|2091.69|2100.17|2091.47|30
1626103800000|2021-07-12 15:30:00|2100.21|2091.51|2100.33|2091.63|2100.33|2091.63|2100.11|2091.41|22
1626103810000|2021-07-12 15:30:10|2100.26|2091.56|2099.84|2091.14|2100.26|2091.56|2099.84|2091.14|13
1626103820000|2021-07-12 15:30:20|2099.85|2091.15|2099.72|2091.02|2099.85|2091.15|2099.7|2091|8
1626103830000|2021-07-12 15:30:30|2099.71|2091.01|2100.44|2091.74|2100.44|2091.74|2099.63|2090.93|18
1626103840000|2021-07-12 15:30:40|2100.42|2091.72|2100.97|2092.27|2100.97|2092.27|2100.16|2091.46|16
1626103850000|2021-07-12 15:30:50|2100.93|2092.23|2101.32|2092.62|2101.32|2092.62|2100.93|2092.23|12
1626103860000|2021-07-12 15:31:00|2101.33|2092.63|2101.58|2092.88|2101.65|2092.95|2101.12|2092.42|29
1626103870000|2021-07-12 15:31:10|2101.54|2092.84|2101.6|2092.9|2101.67|2092.97|2101.36|2092.66|27
1626103880000|2021-07-12 15:31:20|2101.67|2092.97|2102.02|2093.32|2102.02|2093.32|2101.66|2092.96|17
1626103890000|2021-07-12 15:31:30|2101.99|2093.29|2101.76|2093.06|2102.54|2093.84|2101.71|2093.01|25
1626103900000|2021-07-12 15:31:40|2101.83|2093.13|2101.63|2092.93|2101.99|2093.29|2101.55|2092.85|17
1626103910000|2021-07-12 15:31:50|2101.62|2092.92|2101.91|2093.21|2102.04|2093.34|2101.61|2092.91|15
1626103920000|2021-07-12 15:32:00|2102.08|2093.38|2102.06|2093.36|2102.26|2093.56|2102.04|2093.34|14
1626103930000|2021-07-12 15:32:10|2101.96|2093.26|2102.53|2093.83|2102.53|2093.83|2101.86|2093.16|28
1626103940000|2021-07-12 15:32:20|2102.6|2093.9|2102.52|2093.82|2102.6|2093.9|2102.2|2093.5|26
1626103950000|2021-07-12 15:32:30|2102.51|2093.81|2102.47|2093.77|2102.51|2093.81|2102.21|2093.51|23
1626103960000|2021-07-12 15:32:40|2102.46|2093.76|2102.57|2093.87|2102.58|2093.88|2102.04|2093.34|28
1626103970000|2021-07-12 15:32:50|2102.58|2093.88|2102.79|2094.09|2102.96|2094.26|2102.58|2093.88|26
1626103980000|2021-07-12 15:33:00|2102.71|2094.01|2102.62|2093.92|2102.71|2094.01|2102.41|2093.71|29
1626103990000|2021-07-12 15:33:10|2102.6|2093.9|2102.41|2093.71|2102.62|2093.92|2102.35|2093.65|20
1626104000000|2021-07-12 15:33:20|2102.36|2093.66|2102.41|2093.71|2102.41|2093.71|2102.36|2093.66|5
1626104010000|2021-07-12 15:33:30|2102.47|2093.77|2102.71|2094.01|2102.71|2094.01|2102.46|2093.76|3
1626104020000|2021-07-12 15:33:40|2102.77|2094.07|2103.42|2094.72|2103.42|2094.72|2102.77|2094.07|17
1626104030000|2021-07-12 15:33:50|2103.33|2094.63|2102.87|2094.17|2103.53|2094.83|2102.87|2094.17|14
1626104040000|2021-07-12 15:34:00|2102.48|2093.78|2102.84|2094.14|2102.87|2094.17|2102.37|2093.67|18
1626104050000|2021-07-12 15:34:10|2102.83|2094.13|2102.66|2093.96|2102.86|2094.16|2102.65|2093.95|12
1626104060000|2021-07-12 15:34:20|2102.67|2093.97|2102.82|2094.12|2102.88|2094.18|2102.67|2093.97|13
1626104070000|2021-07-12 15:34:30|2102.89|2094.19|2103.35|2094.65|2103.35|2094.65|2102.66|2093.96|17
1626104080000|2021-07-12 15:34:40|2103.4|2094.7|2103.46|2094.76|2103.48|2094.78|2103.25|2094.55|17
1626104090000|2021-07-12 15:34:50|2103.36|2094.66|2103.04|2094.34|2103.55|2094.85|2102.96|2094.26|14
1626104100000|2021-07-12 15:35:00|2103.12|2094.42|2103.14|2094.44|2103.36|2094.66|2103.06|2094.36|19
1626104110000|2021-07-12 15:35:10|2103.17|2094.47|2102.88|2094.18|2103.32|2094.62|2102.81|2094.11|13
1626104120000|2021-07-12 15:35:20|2102.87|2094.17|2102.71|2094.01|2102.87|2094.17|2102.59|2093.89|12
1626104130000|2021-07-12 15:35:30|2102.56|2093.86|2102.41|2093.71|2102.56|2093.86|2102.41|2093.71|5
1626104140000|2021-07-12 15:35:40|2102.46|2093.76|2102.26|2093.56|2102.46|2093.76|2102.23|2093.53|7
1626104150000|2021-07-12 15:35:50|2102.3|2093.6|2101.99|2093.29|2102.36|2093.66|2101.93|2093.23|9
1626104160000|2021-07-12 15:36:00|2102.1|2093.4|2102.68|2093.98|2102.68|2093.98|2102.05|2093.35|21
1626104170000|2021-07-12 15:36:10|2102.85|2094.15|2102.73|2094.03|2102.92|2094.22|2102.71|2094.01|22
1626104180000|2021-07-12 15:36:20|2102.74|2094.04|2102.37|2093.67|2102.77|2094.07|2102.37|2093.67|14
1626104190000|2021-07-12 15:36:30|2102.36|2093.66|2102.52|2093.82|2102.7|2094|2102.36|2093.66|12
1626104200000|2021-07-12 15:36:40|2102.51|2093.81|2102.4|2093.7|2102.51|2093.81|2102.38|2093.68|13
1626104210000|2021-07-12 15:36:50|2102.26|2093.56|2102.63|2093.93|2102.7|2094|2102.09|2093.39|29
1626104220000|2021-07-12 15:37:00|2102.62|2093.92|2101.91|2093.21|2102.62|2093.92|2101.91|2093.21|21
1626104230000|2021-07-12 15:37:10|2101.85|2093.15|2101.63|2092.93|2101.88|2093.18|2101.61|2092.91|14
1626104240000|2021-07-12 15:37:20|2101.93|2093.23|2101.59|2092.89|2101.93|2093.23|2101.59|2092.89|13
1626104250000|2021-07-12 15:37:30|2101.71|2093.01|2101.71|2093.01|2101.82|2093.12|2101.71|2093.01|7
1626104260000|2021-07-12 15:37:40|2101.79|2093.09|2101.98|2093.28|2102.06|2093.36|2101.73|2093.03|14
1626104270000|2021-07-12 15:37:50|2102.05|2093.35|2101.92|2093.22|2102.24|2093.54|2101.92|2093.22|9
1626104280000|2021-07-12 15:38:00|2102.24|2093.54|2101.45|2092.75|2102.31|2093.61|2101.36|2092.66|12
1626104290000|2021-07-12 15:38:10|2101.48|2092.78|2101.12|2092.42|2101.58|2092.88|2101.12|2092.42|10
1626104300000|2021-07-12 15:38:20|2101.13|2092.43|2100.61|2091.91|2101.18|2092.48|2100.57|2091.87|22
1626104310000|2021-07-12 15:38:30|2100.66|2091.96|2099.8|2091.1|2100.66|2091.96|2099.8|2091.1|17
1626104320000|2021-07-12 15:38:40|2099.85|2091.15|2099.7|2091|2099.85|2091.15|2099.63|2090.93|13
1626104330000|2021-07-12 15:38:50|2099.67|2090.97|2099.88|2091.18|2099.88|2091.18|2099.67|2090.97|25
1626104340000|2021-07-12 15:39:00|2099.78|2091.08|2100.16|2091.46|2100.65|2091.95|2099.73|2091.03|26
1626104350000|2021-07-12 15:39:10|2100.08|2091.38|2099.53|2090.83|2100.08|2091.38|2099.38|2090.68|18
1626104360000|2021-07-12 15:39:20|2099.52|2090.82|2099.52|2090.82|2099.52|2090.82|2099.47|2090.77|6
1626104370000|2021-07-12 15:39:30|2099.62|2090.92|2099.52|2090.82|2099.62|2090.92|2099.52|2090.82|2
1626104380000|2021-07-12 15:39:40|2099.53|2090.83|2099.26|2090.56|2099.53|2090.83|2099.26|2090.56|7
1626104390000|2021-07-12 15:39:50|2099.27|2090.57|2099.68|2090.98|2099.82|2091.12|2099.27|2090.57|27
1626104400000|2021-07-12 15:40:00|2099.67|2090.97|2099.2|2090.5|2099.67|2090.97|2099.2|2090.5|15
1626104410000|2021-07-12 15:40:10|2099.22|2090.52|2098.79|2090.09|2099.22|2090.52|2098.7|2090|16
1626104420000|2021-07-12 15:40:20|2098.49|2089.79|2097.88|2089.18|2098.49|2089.79|2097.71|2089.01|17
1626104430000|2021-07-12 15:40:30|2097.97|2089.27|2097.94|2089.24|2098.17|2089.47|2097.88|2089.18|24
1626104440000|2021-07-12 15:40:40|2097.93|2089.23|2098.72|2090.02|2098.72|2090.02|2097.9|2089.2|17
1626104450000|2021-07-12 15:40:50|2098.85|2090.15|2098.19|2089.49|2098.85|2090.15|2098.01|2089.31|23
1626104460000|2021-07-12 15:41:00|2098.14|2089.44|2098.5|2089.8|2098.52|2089.82|2098.04|2089.34|26
1626104470000|2021-07-12 15:41:10|2098.48|2089.78|2097.94|2089.24|2098.48|2089.78|2097.74|2089.04|24
1626104480000|2021-07-12 15:41:20|2098.02|2089.32|2096.56|2087.86|2098.05|2089.35|2096.56|2087.86|22
1626104490000|2021-07-12 15:41:30|2096.57|2087.87|2097.79|2089.09|2097.85|2089.15|2096.57|2087.87|27
1626104500000|2021-07-12 15:41:40|2097.8|2089.1|2097.84|2089.14|2097.84|2089.14|2097.8|2089.1|4
1626104510000|2021-07-12 15:41:50|2097.87|2089.17|2098.42|2089.72|2098.51|2089.81|2097.87|2089.17|27
1626104520000|2021-07-12 15:42:00|2098.51|2089.81|2096.98|2088.28|2098.57|2089.87|2096.49|2087.79|28
1626104530000|2021-07-12 15:42:10|2096.99|2088.29|2097.03|2088.33|2097.05|2088.35|2096.84|2088.14|26
1626104540000|2021-07-12 15:42:20|2097.04|2088.34|2097.19|2088.49|2097.21|2088.51|2096.71|2088.01|29
1626104550000|2021-07-12 15:42:30|2097.25|2088.55|2097.17|2088.47|2097.25|2088.55|2096.49|2087.79|31
1626104560000|2021-07-12 15:42:40|2097.15|2088.45|2096.83|2088.13|2097.15|2088.45|2096.79|2088.09|14
1626104570000|2021-07-12 15:42:50|2096.79|2088.09|2096.53|2087.83|2096.93|2088.23|2096.45|2087.75|18
1626104580000|2021-07-12 15:43:00|2096.51|2087.81|2096.51|2087.81|2096.61|2087.91|2096.25|2087.55|18
1626104590000|2021-07-12 15:43:10|2096.39|2087.69|2096.64|2087.94|2097.1|2088.4|2096.31|2087.61|26
1626104600000|2021-07-12 15:43:20|2096.59|2087.89|2096.51|2087.81|2096.68|2087.98|2096.23|2087.53|25
1626104610000|2021-07-12 15:43:30|2096.52|2087.82|2096.21|2087.51|2096.54|2087.84|2096.21|2087.51|20
1626104620000|2021-07-12 15:43:40|2096.32|2087.62|2096.52|2087.82|2096.54|2087.84|2096.31|2087.61|8
1626104630000|2021-07-12 15:43:50|2096.54|2087.84|2096.48|2087.78|2096.54|2087.84|2096.43|2087.73|15
1626104640000|2021-07-12 15:44:00|2096.42|2087.72|2096.48|2087.78|2096.52|2087.82|2096.42|2087.72|11
1626104650000|2021-07-12 15:44:10|2096.45|2087.75|2096.59|2087.89|2096.69|2087.99|2096.43|2087.73|17
1626104660000|2021-07-12 15:44:20|2096.54|2087.84|2096.49|2087.79|2096.62|2087.92|2096.46|2087.76|11
1626104670000|2021-07-12 15:44:30|2096.5|2087.8|2095.41|2086.71|2096.5|2087.8|2095.37|2086.67|19
1626104680000|2021-07-12 15:44:40|2095.38|2086.68|2095.52|2086.82|2095.52|2086.82|2095.21|2086.51|21
1626104690000|2021-07-12 15:44:50|2095.42|2086.72|2095.53|2086.83|2095.54|2086.84|2095.27|2086.57|17
1626104700000|2021-07-12 15:45:00|2095.55|2086.85|2095.6|2086.9|2095.6|2086.9|2095.47|2086.77|19
1626104710000|2021-07-12 15:45:10|2095.42|2086.72|2095.87|2087.17|2095.96|2087.26|2095.36|2086.66|22
1626104720000|2021-07-12 15:45:20|2095.92|2087.22|2096.4|2087.7|2096.42|2087.72|2095.87|2087.17|20
1626104730000|2021-07-12 15:45:30|2096.41|2087.71|2097.09|2088.39|2097.14|2088.44|2096.41|2087.71|17
1626104740000|2021-07-12 15:45:40|2097.08|2088.38|2097.92|2089.22|2097.92|2089.22|2096.95|2088.25|22
1626104750000|2021-07-12 15:45:50|2098|2089.3|2099.32|2090.62|2099.32|2090.62|2098|2089.3|35
1626104760000|2021-07-12 15:46:00|2099.68|2090.98|2098.9|2090.2|2099.87|2091.17|2098.8|2090.1|32
1626104770000|2021-07-12 15:46:10|2098.85|2090.15|2098.97|2090.27|2099.05|2090.35|2098.82|2090.12|17
1626104780000|2021-07-12 15:46:20|2098.99|2090.29|2099.25|2090.55|2099.25|2090.55|2098.99|2090.29|12
1626104790000|2021-07-12 15:46:30|2099.26|2090.56|2099.73|2091.03|2099.75|2091.05|2099.24|2090.54|22
1626104800000|2021-07-12 15:46:40|2099.78|2091.08|2099.92|2091.22|2100.13|2091.43|2099.76|2091.06|23
1626104810000|2021-07-12 15:46:50|2099.94|2091.24|2099.94|2091.24|2100.13|2091.43|2099.92|2091.22|13
1626104820000|2021-07-12 15:47:00|2099.92|2091.22|2099.86|2091.16|2099.94|2091.24|2099.44|2090.74|18
1626104830000|2021-07-12 15:47:10|2099.88|2091.18|2099.89|2091.19|2099.92|2091.22|2099.62|2090.92|17
1626104840000|2021-07-12 15:47:20|2099.92|2091.22|2099.42|2090.72|2100.03|2091.33|2099.38|2090.68|20
1626104850000|2021-07-12 15:47:30|2099.39|2090.69|2099.71|2091.01|2099.92|2091.22|2099.15|2090.45|24
1626104860000|2021-07-12 15:47:40|2099.79|2091.09|2099.02|2090.32|2099.83|2091.13|2098.99|2090.29|23
1626104870000|2021-07-12 15:47:50|2098.9|2090.2|2097.8|2089.1|2098.9|2090.2|2097.79|2089.09|30
1626104880000|2021-07-12 15:48:00|2097.81|2089.11|2097.34|2088.64|2098.07|2089.37|2097.34|2088.64|25
1626104890000|2021-07-12 15:48:10|2097.4|2088.7|2096.5|2087.8|2097.4|2088.7|2096.5|2087.8|24
1626104900000|2021-07-12 15:48:20|2096.64|2087.94|2096.29|2087.59|2096.79|2088.09|2096.29|2087.59|21
1626104910000|2021-07-12 15:48:30|2096.3|2087.6|2096.49|2087.79|2096.53|2087.83|2096.3|2087.6|11
1626104920000|2021-07-12 15:48:40|2096.46|2087.76|2095.79|2087.09|2096.47|2087.77|2095.66|2086.96|24
1626104930000|2021-07-12 15:48:50|2095.81|2087.11|2096.21|2087.51|2096.33|2087.63|2095.81|2087.11|17
1626104940000|2021-07-12 15:49:00|2096.18|2087.48|2096.31|2087.61|2096.31|2087.61|2095.68|2086.98|21
1626104950000|2021-07-12 15:49:10|2096.39|2087.69|2096.96|2088.26|2097.13|2088.43|2096.39|2087.69|24
1626104960000|2021-07-12 15:49:20|2096.88|2088.18|2096.26|2087.56|2097.2|2088.5|2096.15|2087.45|23
1626104970000|2021-07-12 15:49:30|2096.29|2087.59|2096.36|2087.66|2096.43|2087.73|2096.01|2087.31|14
1626104980000|2021-07-12 15:49:40|2096.34|2087.64|2096.22|2087.52|2096.48|2087.78|2096.06|2087.36|14
1626104990000|2021-07-12 15:49:50|2096.19|2087.49|2096.33|2087.63|2096.45|2087.75|2096.02|2087.32|14
1626105000000|2021-07-12 15:50:00|2096.41|2087.71|2096.02|2087.32|2096.41|2087.71|2096.02|2087.32|13
1626105010000|2021-07-12 15:50:10|2096.19|2087.49|2096.03|2087.33|2096.19|2087.49|2096.03|2087.33|5
1626105020000|2021-07-12 15:50:20|2096.02|2087.32|2097.04|2088.34|2097.22|2088.52|2096.01|2087.31|22
1626105030000|2021-07-12 15:50:30|2097.01|2088.31|2096.64|2087.94|2097.06|2088.36|2096.5|2087.8|27
1626105040000|2021-07-12 15:50:40|2096.57|2087.87|2096.94|2088.24|2097.66|2088.96|2096.57|2087.87|29
1626105050000|2021-07-12 15:50:50|2096.91|2088.21|2096.91|2088.21|2097.2|2088.5|2096.71|2088.01|17
1626105060000|2021-07-12 15:51:00|2096.93|2088.23|2096.35|2087.65|2096.93|2088.23|2096.35|2087.65|14
1626105070000|2021-07-12 15:51:10|2096.36|2087.66|2096.29|2087.59|2096.36|2087.66|2096.29|2087.59|6
1626105080000|2021-07-12 15:51:20|2096.36|2087.66|2096.28|2087.58|2096.52|2087.82|2096.26|2087.56|14
1626105090000|2021-07-12 15:51:30|2096.27|2087.57|2096.12|2087.42|2096.39|2087.69|2096.12|2087.42|10
1626105100000|2021-07-12 15:51:40|2096.21|2087.51|2096.14|2087.44|2096.21|2087.51|2096.01|2087.31|4
1626105110000|2021-07-12 15:51:50|2096.1|2087.4|2096.53|2087.83|2097.35|2088.65|2096.09|2087.39|25
1626105120000|2021-07-12 15:52:00|2096.51|2087.81|2096.45|2087.75|2097.7|2089|2096.36|2087.66|35
1626105130000|2021-07-12 15:52:10|2096.54|2087.84|2096.16|2087.46|2096.54|2087.84|2096.16|2087.46|21
1626105140000|2021-07-12 15:52:20|2096.25|2087.55|2096.61|2087.91|2096.82|2088.12|2096.2|2087.5|21
1626105150000|2021-07-12 15:52:30|2096.56|2087.86|2096.54|2087.84|2096.81|2088.11|2096.17|2087.47|26
1626105160000|2021-07-12 15:52:40|2096.85|2088.15|2096.65|2087.95|2096.88|2088.18|2096.54|2087.84|30
1626105170000|2021-07-12 15:52:50|2096.7|2088|2096.8|2088.1|2096.88|2088.18|2096.6|2087.9|26
1626105180000|2021-07-12 15:53:00|2096.78|2088.08|2096.82|2088.12|2096.86|2088.16|2096.78|2088.08|11
1626105190000|2021-07-12 15:53:10|2096.83|2088.13|2096.78|2088.08|2096.84|2088.14|2096.63|2087.93|8
1626105200000|2021-07-12 15:53:20|2096.82|2088.12|2096.66|2087.96|2096.82|2088.12|2096.61|2087.91|8
1626105210000|2021-07-12 15:53:30|2097.04|2088.34|2096.82|2088.12|2097.04|2088.34|2096.66|2087.96|5
1626105220000|2021-07-12 15:53:40|2096.83|2088.13|2096.83|2088.13|2096.83|2088.13|2096.83|2088.13|1
1626105230000|2021-07-12 15:53:50|2096.66|2087.96|2097.56|2088.86|2097.56|2088.86|2096.66|2087.96|20
1626105240000|2021-07-12 15:54:00|2097.63|2088.93|2097.61|2088.91|2097.66|2088.96|2097.45|2088.75|24
1626105250000|2021-07-12 15:54:10|2097.65|2088.95|2097.83|2089.13|2098.12|2089.42|2097.35|2088.65|26
1626105260000|2021-07-12 15:54:20|2097.86|2089.16|2098.48|2089.78|2098.49|2089.79|2097.78|2089.08|19
1626105270000|2021-07-12 15:54:30|2098.21|2089.51|2098.31|2089.61|2098.43|2089.73|2098.21|2089.51|11
1626105280000|2021-07-12 15:54:40|2098.27|2089.57|2098.4|2089.7|2098.43|2089.73|2098.23|2089.53|14
1626105290000|2021-07-12 15:54:50|2098.37|2089.67|2098.41|2089.71|2098.41|2089.71|2098.21|2089.51|17
1626105300000|2021-07-12 15:55:00|2098.38|2089.68|2096.87|2088.17|2098.38|2089.68|2096.84|2088.14|20
1626105310000|2021-07-12 15:55:10|2096.84|2088.14|2096.84|2088.14|2096.92|2088.22|2096.73|2088.03|32
1626105320000|2021-07-12 15:55:20|2096.6|2087.9|2096.25|2087.55|2096.6|2087.9|2095.9|2087.2|28
1626105330000|2021-07-12 15:55:30|2096.34|2087.64|2096.26|2087.56|2096.34|2087.64|2095.92|2087.22|24
1626105340000|2021-07-12 15:55:40|2096.24|2087.54|2096.15|2087.45|2096.55|2087.85|2096.13|2087.43|15
1626105350000|2021-07-12 15:55:50|2096.17|2087.47|2096.06|2087.36|2096.17|2087.47|2095.95|2087.25|13
1626105360000|2021-07-12 15:56:00|2096.11|2087.41|2095.91|2087.21|2096.28|2087.58|2095.91|2087.21|12
1626105370000|2021-07-12 15:56:10|2095.9|2087.2|2096.08|2087.38|2096.08|2087.38|2095.86|2087.16|13
1626105380000|2021-07-12 15:56:20|2096.05|2087.35|2095.26|2086.56|2096.07|2087.37|2095.26|2086.56|23
1626105390000|2021-07-12 15:56:30|2095.29|2086.59|2094.83|2086.13|2095.29|2086.59|2094.83|2086.13|3
1626105400000|2021-07-12 15:56:40|2095.05|2086.35|2094.84|2086.14|2095.3|2086.6|2094.72|2086.02|14
1626105410000|2021-07-12 15:56:50|2094.75|2086.05|2094.75|2086.05|2094.75|2086.05|2094.74|2086.04|3
1626105420000|2021-07-12 15:57:00|2094.62|2085.92|2094.32|2085.62|2094.62|2085.92|2094.31|2085.61|10
1626105430000|2021-07-12 15:57:10|2094.4|2085.7|2094.58|2085.88|2094.58|2085.88|2094.31|2085.61|4
1626105440000|2021-07-12 15:57:20|2094.55|2085.85|2094.32|2085.62|2094.56|2085.86|2094.32|2085.62|5
1626105450000|2021-07-12 15:57:30|2094.45|2085.75|2094.38|2085.68|2094.53|2085.83|2094.38|2085.68|6
1626105460000|2021-07-12 15:57:40|2094.54|2085.84|2093.39|2084.69|2094.54|2085.84|2093.39|2084.69|7
1626105470000|2021-07-12 15:57:50|2093.3|2084.6|2092.85|2084.15|2093.3|2084.6|2092.6|2083.9|10
1626105480000|2021-07-12 15:58:00|2092.71|2084.01|2093.5|2084.8|2093.84|2085.14|2092.71|2084.01|21
1626105490000|2021-07-12 15:58:10|2093.48|2084.78|2093.74|2085.04|2093.79|2085.09|2093.45|2084.75|18
1626105500000|2021-07-12 15:58:20|2093.73|2085.03|2093.63|2084.93|2093.73|2085.03|2093.63|2084.93|2
1626105510000|2021-07-12 15:58:30|2093.67|2084.97|2093.82|2085.12|2093.82|2085.12|2092.85|2084.15|14
1626105520000|2021-07-12 15:58:40|2093.87|2085.17|2093.82|2085.12|2093.89|2085.19|2093.67|2084.97|13
1626105530000|2021-07-12 15:58:50|2093.62|2084.92|2093.82|2085.12|2093.84|2085.14|2093.61|2084.91|9
1626105540000|2021-07-12 15:59:00|2093.81|2085.11|2093.31|2084.61|2093.82|2085.12|2093.27|2084.57|14
1626105550000|2021-07-12 15:59:10|2093.3|2084.6|2093.3|2084.6|2093.38|2084.68|2093.3|2084.6|7
1626105560000|2021-07-12 15:59:20|2093.36|2084.66|2093.01|2084.31|2093.36|2084.66|2093.01|2084.31|7
1626105570000|2021-07-12 15:59:30|2092.92|2084.22|2092.54|2083.84|2092.92|2084.22|2092.54|2083.84|11
1626105580000|2021-07-12 15:59:40|2092.55|2083.85|2092.25|2083.55|2092.71|2084.01|2092.25|2083.55|12
1626105590000|2021-07-12 15:59:50|2092.3|2083.6|2091.74|2083.04|2092.32|2083.62|2091.74|2083.04|10
1626105600000|2021-07-12 16:00:00|2091.54|2082.84|2090.4|2081.7|2091.54|2082.84|2090.12|2081.42|15
1626105610000|2021-07-12 16:00:10|2090.1|2081.4|2091.9|2083.2|2091.96|2083.26|2089.85|2081.15|23
1626105620000|2021-07-12 16:00:20|2091.13|2082.43|2090.82|2082.12|2091.41|2082.71|2090.71|2082.01|24
1626105630000|2021-07-12 16:00:30|2090.79|2082.09|2090.79|2082.09|2090.82|2082.12|2090.03|2081.33|24
1626105640000|2021-07-12 16:00:40|2090.71|2082.01|2089.59|2080.89|2090.71|2082.01|2088.94|2080.24|31
1626105650000|2021-07-12 16:00:50|2089.58|2080.88|2089.92|2081.22|2090.31|2081.61|2089.03|2080.33|22
1626105660000|2021-07-12 16:01:00|2089.88|2081.18|2092.13|2083.43|2093.25|2084.55|2089.88|2081.18|34
1626105670000|2021-07-12 16:01:10|2092.1|2083.4|2091.83|2083.13|2092.15|2083.45|2090.94|2082.24|35
1626105680000|2021-07-12 16:01:20|2091.81|2083.11|2092.63|2083.93|2092.63|2083.93|2091.65|2082.95|28
1626105690000|2021-07-12 16:01:30|2092.66|2083.96|2094.41|2085.71|2094.41|2085.71|2092.66|2083.96|21
1626105700000|2021-07-12 16:01:40|2094.48|2085.78|2093.39|2084.69|2095.64|2086.94|2093.39|2084.69|38
1626105710000|2021-07-12 16:01:50|2093.67|2084.97|2094.41|2085.71|2095.15|2086.45|2093.45|2084.75|31
1626105720000|2021-07-12 16:02:00|2094.47|2085.77|2097.56|2088.86|2097.56|2088.86|2094.47|2085.77|33
1626105730000|2021-07-12 16:02:10|2097.68|2088.98|2098.43|2089.73|2099.3|2090.6|2097.68|2088.98|39
1626105740000|2021-07-12 16:02:20|2098.47|2089.77|2099.21|2090.51|2099.41|2090.71|2097.82|2089.12|31
1626105750000|2021-07-12 16:02:30|2099.14|2090.44|2100.6|2091.9|2100.65|2091.95|2098.3|2089.6|36
1626105760000|2021-07-12 16:02:40|2100.63|2091.93|2099.26|2090.56|2100.64|2091.94|2098.44|2089.74|37
1626105770000|2021-07-12 16:02:50|2099.28|2090.58|2098.59|2089.89|2100.28|2091.58|2098.59|2089.89|33
1626105780000|2021-07-12 16:03:00|2098.56|2089.86|2098.11|2089.41|2098.82|2090.12|2097.85|2089.15|38
1626105790000|2021-07-12 16:03:10|2098.06|2089.36|2096.66|2087.96|2098.48|2089.78|2096.66|2087.96|38
1626105800000|2021-07-12 16:03:20|2096.65|2087.95|2095.95|2087.25|2096.65|2087.95|2095.61|2086.91|32
1626105810000|2021-07-12 16:03:30|2096.01|2087.31|2094.66|2085.96|2096.01|2087.31|2094.15|2085.45|32
1626105820000|2021-07-12 16:03:40|2094.79|2086.09|2095.63|2086.93|2096.07|2087.37|2094.68|2085.98|24
1626105830000|2021-07-12 16:03:50|2095.62|2086.92|2095.1|2086.4|2095.68|2086.98|2094.63|2085.93|36
1626105840000|2021-07-12 16:04:00|2095.09|2086.39|2094.99|2086.29|2095.1|2086.4|2094.78|2086.08|26
1626105850000|2021-07-12 16:04:10|2094.97|2086.27|2095.02|2086.32|2095.08|2086.38|2094.89|2086.19|13
1626105860000|2021-07-12 16:04:20|2095.08|2086.38|2096.8|2088.1|2096.91|2088.21|2094.94|2086.24|27
1626105870000|2021-07-12 16:04:30|2096.7|2088|2096.23|2087.53|2096.7|2088|2095.77|2087.07|25
1626105880000|2021-07-12 16:04:40|2096.38|2087.68|2096.4|2087.7|2096.63|2087.93|2096.23|2087.53|17
1626105890000|2021-07-12 16:04:50|2096.24|2087.54|2096.33|2087.63|2096.45|2087.75|2096.18|2087.48|20
1626105900000|2021-07-12 16:05:00|2096.35|2087.65|2095.35|2086.65|2096.88|2088.18|2095.35|2086.65|24
1626105910000|2021-07-12 16:05:10|2095.3|2086.6|2094.92|2086.22|2095.56|2086.86|2094.92|2086.22|26
1626105920000|2021-07-12 16:05:20|2094.87|2086.17|2094.6|2085.9|2094.87|2086.17|2094.6|2085.9|11
1626105930000|2021-07-12 16:05:30|2094.59|2085.89|2093.22|2084.52|2094.7|2086|2093.22|2084.52|12
1626105940000|2021-07-12 16:05:40|2093.37|2084.67|2093.38|2084.68|2093.59|2084.89|2093.33|2084.63|26
1626105950000|2021-07-12 16:05:50|2093.14|2084.44|2093.14|2084.44|2093.53|2084.83|2093.12|2084.42|21
1626105960000|2021-07-12 16:06:00|2093.13|2084.43|2094.11|2085.41|2094.11|2085.41|2092.98|2084.28|24
1626105970000|2021-07-12 16:06:10|2094.15|2085.45|2093.5|2084.8|2094.54|2085.84|2093.11|2084.41|27
1626105980000|2021-07-12 16:06:20|2093.52|2084.82|2093.77|2085.07|2094.35|2085.65|2093.5|2084.8|31
1626105990000|2021-07-12 16:06:30|2093.79|2085.09|2094.15|2085.45|2094.7|2086|2093.63|2084.93|37
1626106000000|2021-07-12 16:06:40|2094.34|2085.64|2093.76|2085.06|2094.34|2085.64|2093.74|2085.04|21
1626106010000|2021-07-12 16:06:50|2093.75|2085.05|2094.09|2085.39|2094.19|2085.49|2093.73|2085.03|15
1626106020000|2021-07-12 16:07:00|2094.08|2085.38|2093.46|2084.76|2094.08|2085.38|2093.34|2084.64|29
1626106030000|2021-07-12 16:07:10|2093.49|2084.79|2092.92|2084.22|2093.62|2084.92|2092.92|2084.22|25
1626106040000|2021-07-12 16:07:20|2092.99|2084.29|2092.86|2084.16|2092.99|2084.29|2092.86|2084.16|13
1626106050000|2021-07-12 16:07:30|2092.89|2084.19|2092.42|2083.72|2093.08|2084.38|2092.42|2083.72|30
1626106060000|2021-07-12 16:07:40|2092.44|2083.74|2092.44|2083.74|2092.91|2084.21|2092.44|2083.74|28
1626106070000|2021-07-12 16:07:50|2092.41|2083.71|2093|2084.3|2093|2084.3|2092.36|2083.66|24
1626106080000|2021-07-12 16:08:00|2093.06|2084.36|2092.91|2084.21|2093.19|2084.49|2092.91|2084.21|22
1626106090000|2021-07-12 16:08:10|2092.93|2084.23|2093.5|2084.8|2093.59|2084.89|2092.61|2083.91|33
1626106100000|2021-07-12 16:08:20|2093.47|2084.77|2093.52|2084.82|2093.88|2085.18|2093.47|2084.77|19
1626106110000|2021-07-12 16:08:30|2093.53|2084.83|2094.12|2085.42|2094.18|2085.48|2093.47|2084.77|29
1626106120000|2021-07-12 16:08:40|2094.17|2085.47|2094.28|2085.58|2094.35|2085.65|2093.91|2085.21|29
1626106130000|2021-07-12 16:08:50|2094.26|2085.56|2094.03|2085.33|2094.28|2085.58|2093.99|2085.29|30
1626106140000|2021-07-12 16:09:00|2094.05|2085.35|2093.57|2084.87|2094.05|2085.35|2093.4|2084.7|25
1626106150000|2021-07-12 16:09:10|2093.54|2084.84|2093.62|2084.92|2093.66|2084.96|2093.39|2084.69|27
1626106160000|2021-07-12 16:09:20|2093.64|2084.94|2093.58|2084.88|2093.64|2084.94|2093.48|2084.78|21
1626106170000|2021-07-12 16:09:30|2093.57|2084.87|2093.55|2084.85|2093.62|2084.92|2093.52|2084.82|10
1626106180000|2021-07-12 16:09:40|2093.63|2084.93|2093.54|2084.84|2093.63|2084.93|2093.54|2084.84|2
1626106190000|2021-07-12 16:09:50|2093.51|2084.81|2092.92|2084.22|2093.55|2084.85|2092.62|2083.92|28
1626106200000|2021-07-12 16:10:00|2092.84|2084.14|2091.48|2082.78|2092.88|2084.18|2091.29|2082.59|31
1626106210000|2021-07-12 16:10:10|2091.54|2082.84|2090.77|2082.07|2091.54|2082.84|2090.76|2082.06|21
1626106220000|2021-07-12 16:10:20|2090.74|2082.04|2089.37|2080.67|2090.74|2082.04|2089.37|2080.67|30
1626106230000|2021-07-12 16:10:30|2089.57|2080.87|2088.46|2079.76|2090.37|2081.67|2088.45|2079.75|35
1626106240000|2021-07-12 16:10:40|2088.18|2079.48|2071.54|2062.84|2088.18|2079.48|2071.54|2062.84|38
1626106250000|2021-07-12 16:10:50|2071.1|2062.4|2071.66|2062.96|2071.66|2062.96|2062.01|2053.31|37
1626106260000|2021-07-12 16:11:00|2071.76|2063.06|2069.55|2060.85|2072.26|2063.56|2069.04|2060.34|40
1626106270000|2021-07-12 16:11:10|2069.77|2061.07|2070.24|2061.54|2070.97|2062.27|2068|2059.3|39
1626106280000|2021-07-12 16:11:20|2069.56|2060.86|2072.88|2064.18|2072.88|2064.18|2068.97|2060.27|38
1626106290000|2021-07-12 16:11:30|2072.94|2064.24|2072.4|2063.7|2073.25|2064.55|2071.99|2063.29|39
1626106300000|2021-07-12 16:11:40|2072.48|2063.78|2073.22|2064.52|2074.83|2066.13|2072.47|2063.77|38
1626106310000|2021-07-12 16:11:50|2073.36|2064.66|2074.65|2065.95|2074.93|2066.23|2072.83|2064.13|39
1626106320000|2021-07-12 16:12:00|2074.67|2065.97|2072.29|2063.59|2075.41|2066.71|2071.6|2062.9|37
1626106330000|2021-07-12 16:12:10|2071.84|2063.14|2073.18|2064.48|2074.31|2065.61|2071.84|2063.14|33
1626106340000|2021-07-12 16:12:20|2073.6|2064.9|2073.17|2064.47|2073.9|2065.2|2072.75|2064.05|39
1626106350000|2021-07-12 16:12:30|2073.45|2064.75|2073.28|2064.58|2074.27|2065.57|2073.03|2064.33|37
1626106360000|2021-07-12 16:12:40|2073.2|2064.5|2072.74|2064.04|2074.34|2065.64|2071.71|2063.01|37
1626106370000|2021-07-12 16:12:50|2072.81|2064.11|2072.94|2064.24|2073.15|2064.45|2072.31|2063.61|34
1626106380000|2021-07-12 16:13:00|2072.93|2064.23|2072.78|2064.08|2073.26|2064.56|2072.32|2063.62|30
1626106390000|2021-07-12 16:13:10|2072.82|2064.12|2072.3|2063.6|2072.98|2064.28|2071.61|2062.91|25
1626106400000|2021-07-12 16:13:20|2072.64|2063.94|2073.35|2064.65|2074.28|2065.58|2071.65|2062.95|24
1626106410000|2021-07-12 16:13:30|2074.28|2065.58|2074.11|2065.41|2074.29|2065.59|2073.15|2064.45|35
1626106420000|2021-07-12 16:13:40|2074.18|2065.48|2073.33|2064.63|2074.82|2066.12|2072.11|2063.41|21
1626106430000|2021-07-12 16:13:50|2073.05|2064.35|2073.69|2064.99|2073.69|2064.99|2071.98|2063.28|31
1626106440000|2021-07-12 16:14:00|2073.73|2065.03|2074.41|2065.71|2074.48|2065.78|2073.51|2064.81|32
1626106450000|2021-07-12 16:14:10|2074.54|2065.84|2074.22|2065.52|2075.1|2066.4|2074.08|2065.38|37
1626106460000|2021-07-12 16:14:20|2074.33|2065.63|2073.93|2065.23|2074.88|2066.18|2073.92|2065.22|34
1626106470000|2021-07-12 16:14:30|2074.1|2065.4|2073.94|2065.24|2074.41|2065.71|2073.48|2064.78|33
1626106480000|2021-07-12 16:14:40|2074.03|2065.33|2073.13|2064.43|2074.38|2065.68|2072.95|2064.25|34
1626106490000|2021-07-12 16:14:50|2073.32|2064.62|2068.83|2060.13|2073.32|2064.62|2068.83|2060.13|35
1626106500000|2021-07-12 16:15:00|2068.7|2060|2067.97|2059.27|2069.43|2060.73|2067.08|2058.38|35
1626106510000|2021-07-12 16:15:10|2067.61|2058.91|2069.66|2060.96|2069.81|2061.11|2067.47|2058.77|24
1626106520000|2021-07-12 16:15:20|2069.67|2060.97|2069.33|2060.63|2069.67|2060.97|2068.34|2059.64|31
1626106530000|2021-07-12 16:15:30|2069.34|2060.64|2069.68|2060.98|2070.12|2061.42|2069.16|2060.46|31
1626106540000|2021-07-12 16:15:40|2069.72|2061.02|2069.51|2060.81|2070.17|2061.47|2069.08|2060.38|35
1626106550000|2021-07-12 16:15:50|2069.3|2060.6|2069.26|2060.56|2070.22|2061.52|2068.88|2060.18|35
1626106560000|2021-07-12 16:16:00|2069.24|2060.54|2067.54|2058.84|2069.24|2060.54|2065.99|2057.29|30
1626106570000|2021-07-12 16:16:10|2067.51|2058.81|2066.93|2058.23|2068.14|2059.44|2066.32|2057.62|32
1626106580000|2021-07-12 16:16:20|2067.04|2058.34|2067.2|2058.5|2067.49|2058.79|2066.37|2057.67|26
1626106590000|2021-07-12 16:16:30|2067.17|2058.47|2064.77|2056.07|2067.17|2058.47|2064.44|2055.74|34
1626106600000|2021-07-12 16:16:40|2064.85|2056.15|2066.69|2057.99|2067.06|2058.36|2064.85|2056.15|25
1626106610000|2021-07-12 16:16:50|2066.62|2057.92|2067|2058.3|2067|2058.3|2065.99|2057.29|23
1626106620000|2021-07-12 16:17:00|2067.1|2058.4|2067.18|2058.48|2067.54|2058.84|2067|2058.3|17
1626106630000|2021-07-12 16:17:10|2067.16|2058.46|2067.26|2058.56|2067.26|2058.56|2066.02|2057.32|22
1626106640000|2021-07-12 16:17:20|2067.1|2058.4|2066.89|2058.19|2067.27|2058.57|2066.89|2058.19|13
1626106650000|2021-07-12 16:17:30|2067.17|2058.47|2068.89|2060.19|2068.89|2060.19|2067.01|2058.31|21
1626106660000|2021-07-12 16:17:40|2068.85|2060.15|2069.31|2060.61|2069.86|2061.16|2068.71|2060.01|36
1626106670000|2021-07-12 16:17:50|2069.4|2060.7|2070.73|2062.03|2070.73|2062.03|2069.36|2060.66|24
1626106680000|2021-07-12 16:18:00|2070.68|2061.98|2069.85|2061.15|2070.74|2062.04|2069.34|2060.64|28
1626106690000|2021-07-12 16:18:10|2069.88|2061.18|2070.57|2061.87|2070.59|2061.89|2069.88|2061.18|24
1626106700000|2021-07-12 16:18:20|2070.6|2061.9|2072.76|2064.06|2072.78|2064.08|2070.6|2061.9|29
1626106710000|2021-07-12 16:18:30|2072.35|2063.65|2073.84|2065.14|2073.86|2065.16|2072.12|2063.42|32
1626106720000|2021-07-12 16:18:40|2073.8|2065.1|2074.86|2066.16|2075.58|2066.88|2073.78|2065.08|20
1626106730000|2021-07-12 16:18:50|2074.75|2066.05|2074.68|2065.98|2074.75|2066.05|2073.69|2064.99|23
1626106740000|2021-07-12 16:19:00|2074.58|2065.88|2074.16|2065.46|2074.94|2066.24|2073.91|2065.21|19
1626106750000|2021-07-12 16:19:10|2074.15|2065.45|2074.25|2065.55|2074.36|2065.66|2074.15|2065.45|14
1626106760000|2021-07-12 16:19:20|2074.51|2065.81|2073.63|2064.93|2074.6|2065.9|2072.28|2063.58|14
1626106770000|2021-07-12 16:19:30|2073.38|2064.68|2072.92|2064.22|2073.4|2064.7|2072.92|2064.22|8
1626106780000|2021-07-12 16:19:40|2073.03|2064.33|2072.85|2064.15|2073.03|2064.33|2072.32|2063.62|14
1626106790000|2021-07-12 16:19:50|2072.88|2064.18|2069.38|2060.68|2072.88|2064.18|2066.85|2058.15|35
1626106800000|2021-07-12 16:20:00|2068.92|2060.22|2067.24|2058.54|2069.11|2060.41|2065.91|2057.21|34
1626106810000|2021-07-12 16:20:10|2067.27|2058.57|2066.29|2057.59|2067.29|2058.59|2065.56|2056.86|21
1626106820000|2021-07-12 16:20:20|2066.65|2057.95|2066.66|2057.96|2067.39|2058.69|2066.01|2057.31|27
1626106830000|2021-07-12 16:20:30|2066.67|2057.97|2067.3|2058.6|2067.52|2058.82|2066.53|2057.83|32
1626106840000|2021-07-12 16:20:40|2067.57|2058.87|2069.21|2060.51|2069.21|2060.51|2066.63|2057.93|33
1626106850000|2021-07-12 16:20:50|2069.17|2060.47|2068.64|2059.94|2069.19|2060.49|2067.62|2058.92|29
1626106860000|2021-07-12 16:21:00|2068.59|2059.89|2068.91|2060.21|2068.91|2060.21|2067.98|2059.28|34
1626106870000|2021-07-12 16:21:10|2068.89|2060.19|2070.99|2062.29|2071.21|2062.51|2068.76|2060.06|31
1626106880000|2021-07-12 16:21:20|2071.06|2062.36|2071.31|2062.61|2071.34|2062.64|2070.08|2061.38|27
1626106890000|2021-07-12 16:21:30|2071.38|2062.68|2070.93|2062.23|2071.56|2062.86|2070.93|2062.23|27
1626106900000|2021-07-12 16:21:40|2071.26|2062.56|2071.57|2062.87|2071.66|2062.96|2071.09|2062.39|20
1626106910000|2021-07-12 16:21:50|2071.56|2062.86|2071.55|2062.85|2071.82|2063.12|2071.25|2062.55|23
1626106920000|2021-07-12 16:22:00|2071.26|2062.56|2071.77|2063.07|2072.18|2063.48|2071.23|2062.53|31
1626106930000|2021-07-12 16:22:10|2071.76|2063.06|2071.91|2063.21|2071.94|2063.24|2071.66|2062.96|29
1626106940000|2021-07-12 16:22:20|2071.9|2063.2|2070.93|2062.23|2071.93|2063.23|2070.71|2062.01|27
1626106950000|2021-07-12 16:22:30|2070.64|2061.94|2069.53|2060.83|2070.7|2062|2069.53|2060.83|21
1626106960000|2021-07-12 16:22:40|2069.54|2060.84|2069.63|2060.93|2069.8|2061.1|2068.85|2060.15|23
1626106970000|2021-07-12 16:22:50|2069.71|2061.01|2067.87|2059.17|2069.83|2061.13|2067.84|2059.14|20
1626106980000|2021-07-12 16:23:00|2067.9|2059.2|2068.75|2060.05|2068.75|2060.05|2067.9|2059.2|25
1626106990000|2021-07-12 16:23:10|2068.76|2060.06|2069.12|2060.42|2069.38|2060.68|2068.76|2060.06|18
1626107000000|2021-07-12 16:23:20|2069.16|2060.46|2069.94|2061.24|2069.94|2061.24|2069.16|2060.46|21
1626107010000|2021-07-12 16:23:30|2069.95|2061.25|2069.18|2060.48|2069.95|2061.25|2069.18|2060.48|11
1626107020000|2021-07-12 16:23:40|2069.14|2060.44|2069.62|2060.92|2071.4|2062.7|2069.11|2060.41|35
1626107030000|2021-07-12 16:23:50|2069.5|2060.8|2070.9|2062.2|2070.97|2062.27|2069.5|2060.8|32
1626107040000|2021-07-12 16:24:00|2070.91|2062.21|2070.56|2061.86|2071.11|2062.41|2070.45|2061.75|17
1626107050000|2021-07-12 16:24:10|2070.58|2061.88|2070.6|2061.9|2070.96|2062.26|2070.58|2061.88|13
1626107060000|2021-07-12 16:24:20|2070.59|2061.89|2070.24|2061.54|2070.62|2061.92|2070.1|2061.4|22
1626107070000|2021-07-12 16:24:30|2070.22|2061.52|2069.11|2060.41|2070.22|2061.52|2069.08|2060.38|21
1626107080000|2021-07-12 16:24:40|2069.17|2060.47|2068.9|2060.2|2069.85|2061.15|2067.76|2059.06|17
1626107090000|2021-07-12 16:24:50|2068.95|2060.25|2064.86|2056.16|2068.95|2060.25|2064.86|2056.16|28
1626107100000|2021-07-12 16:25:00|2064.85|2056.15|2063.01|2054.31|2064.85|2056.15|2062.92|2054.22|29
1626107110000|2021-07-12 16:25:10|2063.11|2054.41|2063.6|2054.9|2064.42|2055.72|2063.11|2054.41|31
1626107120000|2021-07-12 16:25:20|2063.45|2054.75|2064.22|2055.52|2064.27|2055.57|2062.63|2053.93|27
1626107130000|2021-07-12 16:25:30|2064.2|2055.5|2065.54|2056.84|2065.97|2057.27|2064.07|2055.37|24
1626107140000|2021-07-12 16:25:40|2065.71|2057.01|2065.72|2057.02|2066.04|2057.34|2065.6|2056.9|27
1626107150000|2021-07-12 16:25:50|2065.78|2057.08|2065.16|2056.46|2065.87|2057.17|2065.01|2056.31|20
1626107160000|2021-07-12 16:26:00|2065.17|2056.47|2066.97|2058.27|2066.97|2058.27|2065.17|2056.47|20
1626107170000|2021-07-12 16:26:10|2066.98|2058.28|2067.07|2058.37|2067.6|2058.9|2066.85|2058.15|29
1626107180000|2021-07-12 16:26:20|2067.04|2058.34|2066.94|2058.24|2067.07|2058.37|2066.65|2057.95|17
1626107190000|2021-07-12 16:26:30|2066.86|2058.16|2066.9|2058.2|2067.66|2058.96|2066.86|2058.16|20
1626107200000|2021-07-12 16:26:40|2066.91|2058.21|2067.36|2058.66|2067.45|2058.75|2066.9|2058.2|16
1626107210000|2021-07-12 16:26:50|2067.3|2058.6|2067.68|2058.98|2067.68|2058.98|2067.3|2058.6|21
1626107220000|2021-07-12 16:27:00|2067.54|2058.84|2067.69|2058.99|2067.69|2058.99|2067.39|2058.69|13
1626107230000|2021-07-12 16:27:10|2068.01|2059.31|2068.04|2059.34|2068.14|2059.44|2067.69|2058.99|24
1626107240000|2021-07-12 16:27:20|2068.08|2059.38|2068.29|2059.59|2068.3|2059.6|2068.08|2059.38|7
1626107250000|2021-07-12 16:27:30|2068.3|2059.6|2068.12|2059.42|2068.36|2059.66|2068.12|2059.42|17
1626107260000|2021-07-12 16:27:40|2068.11|2059.41|2068.17|2059.47|2068.2|2059.5|2067.06|2058.36|28
1626107270000|2021-07-12 16:27:50|2068.18|2059.48|2068.27|2059.57|2068.3|2059.6|2068.15|2059.45|31
1626107280000|2021-07-12 16:28:00|2068.3|2059.6|2067.2|2058.5|2068.3|2059.6|2067.2|2058.5|21
1626107290000|2021-07-12 16:28:10|2067.23|2058.53|2066.21|2057.51|2067.23|2058.53|2065.96|2057.26|23
1626107300000|2021-07-12 16:28:20|2066.22|2057.52|2066.6|2057.9|2066.79|2058.09|2066.22|2057.52|29
1626107310000|2021-07-12 16:28:30|2066.61|2057.91|2066.58|2057.88|2066.61|2057.91|2066.54|2057.84|19
1626107320000|2021-07-12 16:28:40|2066.57|2057.87|2066.49|2057.79|2066.57|2057.87|2066.49|2057.79|12
1626107330000|2021-07-12 16:28:50|2066.29|2057.59|2065.89|2057.19|2066.29|2057.59|2064.67|2055.97|30
1626107340000|2021-07-12 16:29:00|2065.95|2057.25|2065.67|2056.97|2065.95|2057.25|2065.48|2056.78|16
1626107350000|2021-07-12 16:29:10|2065.75|2057.05|2065.28|2056.58|2065.75|2057.05|2064.86|2056.16|15
1626107360000|2021-07-12 16:29:20|2065.57|2056.87|2065.76|2057.06|2065.79|2057.09|2065.36|2056.66|26
1626107370000|2021-07-12 16:29:30|2065.37|2056.67|2064.92|2056.22|2065.42|2056.72|2064.92|2056.22|23
1626107380000|2021-07-12 16:29:40|2064.91|2056.21|2064.66|2055.96|2065.05|2056.35|2064.61|2055.91|18
1626107390000|2021-07-12 16:29:50|2065|2056.3|2065.01|2056.31|2065.01|2056.31|2064.61|2055.91|10
1626107400000|2021-07-12 16:30:00|2064.76|2056.06|2064.83|2056.13|2064.83|2056.13|2064.71|2056.01|12
1626107410000|2021-07-12 16:30:10|2064.8|2056.1|2065.06|2056.36|2065.06|2056.36|2064.44|2055.74|21
1626107420000|2021-07-12 16:30:20|2065.08|2056.38|2066|2057.3|2066.45|2057.75|2065.08|2056.38|30
1626107430000|2021-07-12 16:30:30|2066.02|2057.32|2066.58|2057.88|2067.08|2058.38|2065.95|2057.25|37
1626107440000|2021-07-12 16:30:40|2066.48|2057.78|2066.69|2057.99|2066.9|2058.2|2066.43|2057.73|29
1626107450000|2021-07-12 16:30:50|2066.67|2057.97|2066.73|2058.03|2066.98|2058.28|2066.66|2057.96|24
1626107460000|2021-07-12 16:31:00|2066.75|2058.05|2067.1|2058.4|2067.1|2058.4|2066.59|2057.89|22
1626107470000|2021-07-12 16:31:10|2067.37|2058.67|2067.56|2058.86|2067.65|2058.95|2067.37|2058.67|12
1626107480000|2021-07-12 16:31:20|2067.57|2058.87|2067.66|2058.96|2067.69|2058.99|2067.57|2058.87|11
1626107490000|2021-07-12 16:31:30|2067.67|2058.97|2067.76|2059.06|2067.83|2059.13|2067.66|2058.96|13
1626107500000|2021-07-12 16:31:40|2067.77|2059.07|2067.4|2058.7|2067.77|2059.07|2066.83|2058.13|19
1626107510000|2021-07-12 16:31:50|2067.42|2058.72|2067.56|2058.86|2067.56|2058.86|2067.41|2058.71|8
1626107520000|2021-07-12 16:32:00|2067.57|2058.87|2067.51|2058.81|2067.57|2058.87|2067.33|2058.63|18
1626107530000|2021-07-12 16:32:10|2067.52|2058.82|2067.5|2058.8|2067.61|2058.91|2067.5|2058.8|17
1626107540000|2021-07-12 16:32:20|2067.55|2058.85|2067.51|2058.81|2067.59|2058.89|2067.38|2058.68|15
1626107550000|2021-07-12 16:32:30|2067.5|2058.8|2067.55|2058.85|2067.55|2058.85|2067.47|2058.77|8
1626107560000|2021-07-12 16:32:40|2067.57|2058.87|2068.8|2060.1|2068.88|2060.18|2067.57|2058.87|26
1626107570000|2021-07-12 16:32:50|2068.9|2060.2|2069.15|2060.45|2069.36|2060.66|2068.68|2059.98|18
1626107580000|2021-07-12 16:33:00|2069.14|2060.44|2068.2|2059.5|2069.14|2060.44|2068.02|2059.32|14
1626107590000|2021-07-12 16:33:10|2067.94|2059.24|2067.5|2058.8|2067.94|2059.24|2067.5|2058.8|9
1626107600000|2021-07-12 16:33:20|2067.54|2058.84|2067.8|2059.1|2067.95|2059.25|2067.48|2058.78|10
1626107610000|2021-07-12 16:33:30|2067.81|2059.11|2068.58|2059.88|2068.58|2059.88|2067.81|2059.11|16
1626107620000|2021-07-12 16:33:40|2068.59|2059.89|2069.36|2060.66|2069.43|2060.73|2068.55|2059.85|29
1626107630000|2021-07-12 16:33:50|2069.32|2060.62|2069.3|2060.6|2069.32|2060.62|2069.25|2060.55|22
1626107640000|2021-07-12 16:34:00|2069.28|2060.58|2069.03|2060.33|2069.41|2060.71|2068.63|2059.93|26
1626107650000|2021-07-12 16:34:10|2069.09|2060.39|2069.57|2060.87|2069.57|2060.87|2069.05|2060.35|19
1626107660000|2021-07-12 16:34:20|2069.43|2060.73|2070.12|2061.42|2070.12|2061.42|2069.43|2060.73|18
1626107670000|2021-07-12 16:34:30|2070.14|2061.44|2070.79|2062.09|2070.79|2062.09|2070.13|2061.43|33
1626107680000|2021-07-12 16:34:40|2070.73|2062.03|2071.1|2062.4|2071.1|2062.4|2070.6|2061.9|20
1626107690000|2021-07-12 16:34:50|2071.35|2062.65|2071.71|2063.01|2071.79|2063.09|2071.29|2062.59|20
1626107700000|2021-07-12 16:35:00|2071.7|2063|2071.95|2063.25|2071.95|2063.25|2071.61|2062.91|20
1626107710000|2021-07-12 16:35:10|2071.89|2063.19|2070.82|2062.12|2071.98|2063.28|2070.78|2062.08|17
1626107720000|2021-07-12 16:35:20|2070.7|2062|2070.81|2062.11|2070.81|2062.11|2070.7|2062|6
1626107730000|2021-07-12 16:35:30|2070.86|2062.16|2070.96|2062.26|2071.1|2062.4|2070.86|2062.16|17
1626107740000|2021-07-12 16:35:40|2071.08|2062.38|2071.43|2062.73|2071.43|2062.73|2071.08|2062.38|13
1626107750000|2021-07-12 16:35:50|2071.29|2062.59|2071.12|2062.42|2071.45|2062.75|2071.03|2062.33|12
1626107760000|2021-07-12 16:36:00|2071.25|2062.55|2071.18|2062.48|2071.28|2062.58|2071.08|2062.38|16
1626107770000|2021-07-12 16:36:10|2071.17|2062.47|2071.17|2062.47|2071.21|2062.51|2071.01|2062.31|27
1626107780000|2021-07-12 16:36:20|2071.16|2062.46|2070.71|2062.01|2071.16|2062.46|2070.71|2062.01|24
1626107790000|2021-07-12 16:36:30|2070.61|2061.91|2070.46|2061.76|2070.95|2062.25|2070.43|2061.73|12
1626107800000|2021-07-12 16:36:40|2070.5|2061.8|2069.65|2060.95|2070.5|2061.8|2069.65|2060.95|13
1626107810000|2021-07-12 16:36:50|2069.58|2060.88|2067.93|2059.23|2069.68|2060.98|2067.71|2059.01|9
1626107820000|2021-07-12 16:37:00|2068.48|2059.78|2067.93|2059.23|2068.56|2059.86|2066.67|2057.97|33
1626107830000|2021-07-12 16:37:10|2068.13|2059.43|2067.49|2058.79|2068.29|2059.59|2067.48|2058.78|22
1626107840000|2021-07-12 16:37:20|2067.46|2058.76|2067.1|2058.4|2067.47|2058.77|2066.85|2058.15|17
1626107850000|2021-07-12 16:37:30|2067.09|2058.39|2066.54|2057.84|2067.14|2058.44|2066.08|2057.38|30
1626107860000|2021-07-12 16:37:40|2066.61|2057.91|2066.82|2058.12|2066.85|2058.15|2066.61|2057.91|20
1626107870000|2021-07-12 16:37:50|2066.87|2058.17|2066.7|2058|2067.14|2058.44|2066.46|2057.76|18
1626107880000|2021-07-12 16:38:00|2066.74|2058.04|2067.11|2058.41|2067.11|2058.41|2066.74|2058.04|15
1626107890000|2021-07-12 16:38:10|2067.12|2058.42|2067.93|2059.23|2067.97|2059.27|2067.08|2058.38|17
1626107900000|2021-07-12 16:38:20|2067.91|2059.21|2068.03|2059.33|2068.03|2059.33|2067.91|2059.21|9
1626107910000|2021-07-12 16:38:30|2068|2059.3|2068.08|2059.38|2068.11|2059.41|2067.9|2059.2|11
1626107920000|2021-07-12 16:38:40|2067.95|2059.25|2067.94|2059.24|2068.08|2059.38|2067.3|2058.6|14
1626107930000|2021-07-12 16:38:50|2067.91|2059.21|2066.32|2057.62|2067.91|2059.21|2066.15|2057.45|17
1626107940000|2021-07-12 16:39:00|2066.18|2057.48|2065.35|2056.65|2066.32|2057.62|2064.78|2056.08|23
1626107950000|2021-07-12 16:39:10|2065.33|2056.63|2066.32|2057.62|2066.32|2057.62|2065.22|2056.52|22
1626107960000|2021-07-12 16:39:20|2066.31|2057.61|2064.98|2056.28|2066.32|2057.62|2064.21|2055.51|26
1626107970000|2021-07-12 16:39:30|2065.06|2056.36|2065.17|2056.47|2065.24|2056.54|2064.89|2056.19|20
1626107980000|2021-07-12 16:39:40|2065.1|2056.4|2064.78|2056.08|2065.1|2056.4|2064.56|2055.86|18
1626107990000|2021-07-12 16:39:50|2064.76|2056.06|2065.35|2056.65|2065.47|2056.77|2064.68|2055.98|18
1626108000000|2021-07-12 16:40:00|2065.22|2056.52|2064.94|2056.24|2065.25|2056.55|2064.76|2056.06|23
1626108010000|2021-07-12 16:40:10|2064.93|2056.23|2064.81|2056.11|2064.93|2056.23|2064.26|2055.56|29
1626108020000|2021-07-12 16:40:20|2064.82|2056.12|2064.91|2056.21|2064.96|2056.26|2064.77|2056.07|20
1626108030000|2021-07-12 16:40:30|2064.89|2056.19|2064.21|2055.51|2064.9|2056.2|2063.86|2055.16|20
1626108040000|2021-07-12 16:40:40|2064.19|2055.49|2064.86|2056.16|2064.96|2056.26|2064.19|2055.49|23
1626108050000|2021-07-12 16:40:50|2064.92|2056.22|2064.48|2055.78|2064.99|2056.29|2064.48|2055.78|12
1626108060000|2021-07-12 16:41:00|2064.47|2055.77|2064.15|2055.45|2064.47|2055.77|2063.98|2055.28|10
1626108070000|2021-07-12 16:41:10|2064.13|2055.43|2064.23|2055.53|2064.23|2055.53|2064.04|2055.34|7
1626108080000|2021-07-12 16:41:20|2064.22|2055.52|2064.2|2055.5|2064.22|2055.52|2064.17|2055.47|5
1626108090000|2021-07-12 16:41:30|2064.21|2055.51|2064.19|2055.49|2064.24|2055.54|2064.19|2055.49|6
1626108100000|2021-07-12 16:41:40|2064.21|2055.51|2064.21|2055.51|2064.21|2055.51|2064.21|2055.51|1
1626108110000|2021-07-12 16:41:50|2064.11|2055.41|2064.65|2055.95|2064.77|2056.07|2064.11|2055.41|18
1626108120000|2021-07-12 16:42:00|2064.66|2055.96|2064.27|2055.57|2065.65|2056.95|2064.02|2055.32|30
1626108130000|2021-07-12 16:42:10|2064.34|2055.64|2064.72|2056.02|2064.72|2056.02|2064.34|2055.64|22
1626108140000|2021-07-12 16:42:20|2064.78|2056.08|2064.77|2056.07|2064.86|2056.16|2064.61|2055.91|26
1626108150000|2021-07-12 16:42:30|2064.57|2055.87|2064.64|2055.94|2064.64|2055.94|2064.48|2055.78|14
1626108160000|2021-07-12 16:42:40|2064.68|2055.98|2064.81|2056.11|2064.81|2056.11|2064.6|2055.9|18
1626108170000|2021-07-12 16:42:50|2064.83|2056.13|2064.76|2056.06|2064.83|2056.13|2064.76|2056.06|10
1626108180000|2021-07-12 16:43:00|2064.78|2056.08|2063.35|2054.65|2064.78|2056.08|2063.32|2054.62|14
1626108190000|2021-07-12 16:43:10|2063.46|2054.76|2063.14|2054.44|2063.46|2054.76|2063.1|2054.4|11
1626108200000|2021-07-12 16:43:20|2063.2|2054.5|2062.89|2054.19|2063.22|2054.52|2062.85|2054.15|8
1626108210000|2021-07-12 16:43:30|2062.54|2053.84|2061.56|2052.86|2062.54|2053.84|2060.73|2052.03|24
1626108220000|2021-07-12 16:43:40|2061.62|2052.92|2058.43|2049.73|2061.7|2053|2058.43|2049.73|33
1626108230000|2021-07-12 16:43:50|2058.45|2049.75|2058.62|2049.92|2058.94|2050.24|2057.18|2048.48|32
1626108240000|2021-07-12 16:44:00|2058.39|2049.69|2056.61|2047.91|2058.5|2049.8|2056.42|2047.72|23
1626108250000|2021-07-12 16:44:10|2056.65|2047.95|2055.59|2046.89|2056.65|2047.95|2055.34|2046.64|28
1626108260000|2021-07-12 16:44:20|2055.55|2046.85|2056.33|2047.63|2056.63|2047.93|2055.25|2046.55|33
1626108270000|2021-07-12 16:44:30|2056.03|2047.33|2049.98|2041.28|2056.39|2047.69|2049.98|2041.28|35
1626108280000|2021-07-12 16:44:40|2050.17|2041.47|2054.15|2045.45|2056.39|2047.69|2047.59|2038.89|31
1626108290000|2021-07-12 16:44:50|2053.29|2044.59|2049.3|2040.6|2056.39|2047.69|2048.73|2040.03|26
1626108300000|2021-07-12 16:45:00|2049.32|2040.62|2049.21|2040.51|2051.12|2042.42|2048.92|2040.22|29
1626108310000|2021-07-12 16:45:10|2049.57|2040.87|2051.97|2043.27|2052.19|2043.49|2049.03|2040.33|36
1626108320000|2021-07-12 16:45:20|2052.03|2043.33|2049.59|2040.89|2052.55|2043.85|2049.48|2040.78|35
1626108330000|2021-07-12 16:45:30|2049.56|2040.86|2048.58|2039.88|2049.56|2040.86|2048.58|2039.88|26
1626108340000|2021-07-12 16:45:40|2048.94|2040.24|2047.07|2038.37|2048.94|2040.24|2047.07|2038.37|29
1626108350000|2021-07-12 16:45:50|2047.17|2038.47|2045.6|2036.9|2047.17|2038.47|2045.19|2036.49|33
1626108360000|2021-07-12 16:46:00|2045.67|2036.97|2045.43|2036.73|2046.47|2037.77|2045.38|2036.68|38
1626108370000|2021-07-12 16:46:10|2045.32|2036.62|2045.52|2036.82|2045.63|2036.93|2044.79|2036.09|37
1626108380000|2021-07-12 16:46:20|2045.49|2036.79|2045.75|2037.05|2046.93|2038.23|2045.49|2036.79|31
1626108390000|2021-07-12 16:46:30|2045.95|2037.25|2046.15|2037.45|2046.65|2037.95|2045.63|2036.93|33
1626108400000|2021-07-12 16:46:40|2046.14|2037.44|2046.68|2037.98|2046.68|2037.98|2046.11|2037.41|23
1626108410000|2021-07-12 16:46:50|2046.69|2037.99|2046.86|2038.16|2046.94|2038.24|2046.52|2037.82|19
1626108420000|2021-07-12 16:47:00|2047.15|2038.45|2048.13|2039.43|2048.13|2039.43|2047.15|2038.45|30
1626108430000|2021-07-12 16:47:10|2048.85|2040.15|2050.41|2041.71|2051.38|2042.68|2048.74|2040.04|25
1626108440000|2021-07-12 16:47:20|2051.12|2042.42|2050.66|2041.96|2051.12|2042.42|2050.22|2041.52|16
1626108450000|2021-07-12 16:47:30|2050.91|2042.21|2051.58|2042.88|2051.58|2042.88|2050.91|2042.21|7
1626108460000|2021-07-12 16:47:40|2051.36|2042.66|2052.19|2043.49|2052.39|2043.69|2050.98|2042.28|20
1626108470000|2021-07-12 16:47:50|2052.6|2043.9|2051.86|2043.16|2052.63|2043.93|2051.86|2043.16|14
1626108480000|2021-07-12 16:48:00|2051.9|2043.2|2052.63|2043.93|2052.65|2043.95|2051.9|2043.2|16
1626108490000|2021-07-12 16:48:10|2052.59|2043.89|2052.85|2044.15|2052.86|2044.16|2052.25|2043.55|18
1626108500000|2021-07-12 16:48:20|2053.27|2044.57|2053.52|2044.82|2053.52|2044.82|2052.94|2044.24|13
1626108510000|2021-07-12 16:48:30|2053.64|2044.94|2053.48|2044.78|2053.66|2044.96|2053.2|2044.5|24
1626108520000|2021-07-12 16:48:40|2053.5|2044.8|2052.53|2043.83|2053.73|2045.03|2052.53|2043.83|28
1626108530000|2021-07-12 16:48:50|2052.74|2044.04|2051.7|2043|2052.74|2044.04|2051.7|2043|6
1626108540000|2021-07-12 16:49:00|2051|2042.3|2051.23|2042.53|2051.3|2042.6|2050.78|2042.08|5
1626108550000|2021-07-12 16:49:10|2050.95|2042.25|2052.32|2043.62|2052.32|2043.62|2050.95|2042.25|17
1626108560000|2021-07-12 16:49:20|2052.34|2043.64|2053.36|2044.66|2053.4|2044.7|2052.31|2043.61|18
1626108570000|2021-07-12 16:49:30|2053.3|2044.6|2053.86|2045.16|2053.86|2045.16|2053.3|2044.6|17
1626108580000|2021-07-12 16:49:40|2053.97|2045.27|2054.03|2045.33|2054.27|2045.57|2053.85|2045.15|17
1626108590000|2021-07-12 16:49:50|2054.02|2045.32|2053.32|2044.62|2054.02|2045.32|2053.31|2044.61|8
1626108600000|2021-07-12 16:50:00|2053.37|2044.67|2051.53|2042.83|2053.37|2044.67|2051.53|2042.83|16
1626108610000|2021-07-12 16:50:10|2051.51|2042.81|2052.86|2044.16|2052.87|2044.17|2051.51|2042.81|19
1626108620000|2021-07-12 16:50:20|2053.1|2044.4|2053.06|2044.36|2053.14|2044.44|2052.87|2044.17|13
1626108630000|2021-07-12 16:50:30|2053.01|2044.31|2052.78|2044.08|2053.01|2044.31|2052.47|2043.77|20
1626108640000|2021-07-12 16:50:40|2052.84|2044.14|2052.79|2044.09|2052.84|2044.14|2052.77|2044.07|8
1626108650000|2021-07-12 16:50:50|2052.8|2044.1|2053.17|2044.47|2053.17|2044.47|2052.8|2044.1|9
1626108660000|2021-07-12 16:51:00|2053.18|2044.48|2052.85|2044.15|2053.56|2044.86|2052.84|2044.14|15
1626108670000|2021-07-12 16:51:10|2052.87|2044.17|2051.9|2043.2|2052.87|2044.17|2051.9|2043.2|11
1626108680000|2021-07-12 16:51:20|2051.92|2043.22|2053.13|2044.43|2053.3|2044.6|2051.92|2043.22|7
1626108690000|2021-07-12 16:51:30|2053.21|2044.51|2053.09|2044.39|2053.31|2044.61|2053|2044.3|18
1626108700000|2021-07-12 16:51:40|2053.11|2044.41|2053.61|2044.91|2053.61|2044.91|2053.11|2044.41|14
1626108710000|2021-07-12 16:51:50|2053.64|2044.94|2054.84|2046.14|2054.84|2046.14|2053.19|2044.49|17
1626108720000|2021-07-12 16:52:00|2054.87|2046.17|2054.89|2046.19|2054.89|2046.19|2054.61|2045.91|13
1626108730000|2021-07-12 16:52:10|2054.91|2046.21|2055.75|2047.05|2055.93|2047.23|2054.55|2045.85|20
1626108740000|2021-07-12 16:52:20|2055.92|2047.22|2056.11|2047.41|2056.11|2047.41|2055.38|2046.68|18
1626108750000|2021-07-12 16:52:30|2056.14|2047.44|2056.42|2047.72|2056.63|2047.93|2055.82|2047.12|27
1626108760000|2021-07-12 16:52:40|2056.51|2047.81|2056.35|2047.65|2056.58|2047.88|2056.05|2047.35|24
1626108770000|2021-07-12 16:52:50|2056.34|2047.64|2056.34|2047.64|2056.35|2047.65|2056.2|2047.5|7
1626108780000|2021-07-12 16:53:00|2056.35|2047.65|2056.3|2047.6|2056.53|2047.83|2056.21|2047.51|21
1626108790000|2021-07-12 16:53:10|2056.32|2047.62|2056.47|2047.77|2056.52|2047.82|2056.3|2047.6|23
1626108800000|2021-07-12 16:53:20|2056.5|2047.8|2056.26|2047.56|2056.55|2047.85|2056.26|2047.56|13
1626108810000|2021-07-12 16:53:30|2055.86|2047.16|2053.76|2045.06|2055.95|2047.25|2053.76|2045.06|13
1626108820000|2021-07-12 16:53:40|2054.35|2045.65|2054.82|2046.12|2055.19|2046.49|2054.35|2045.65|12
1626108830000|2021-07-12 16:53:50|2054.86|2046.16|2054.35|2045.65|2054.86|2046.16|2054.34|2045.64|23
1626108840000|2021-07-12 16:54:00|2054.32|2045.62|2054.58|2045.88|2054.63|2045.93|2054.16|2045.46|31
1626108850000|2021-07-12 16:54:10|2054.68|2045.98|2055.43|2046.73|2055.44|2046.74|2054.68|2045.98|17
1626108860000|2021-07-12 16:54:20|2055.5|2046.8|2055.23|2046.53|2055.5|2046.8|2055.05|2046.35|9
1626108870000|2021-07-12 16:54:30|2055.21|2046.51|2055.24|2046.54|2055.27|2046.57|2055.21|2046.51|8
1626108880000|2021-07-12 16:54:40|2055.25|2046.55|2056.41|2047.71|2056.46|2047.76|2055.25|2046.55|17
1626108890000|2021-07-12 16:54:50|2056.45|2047.75|2056.33|2047.63|2056.66|2047.96|2056.31|2047.61|23
1626108900000|2021-07-12 16:55:00|2056.49|2047.79|2057.01|2048.31|2057.12|2048.42|2056.28|2047.58|26
1626108910000|2021-07-12 16:55:10|2057.09|2048.39|2057.58|2048.88|2057.58|2048.88|2057.08|2048.38|18
1626108920000|2021-07-12 16:55:20|2057.59|2048.89|2057.58|2048.88|2057.64|2048.94|2057.46|2048.76|23
1626108930000|2021-07-12 16:55:30|2057.56|2048.86|2057.97|2049.27|2057.97|2049.27|2057.46|2048.76|23
1626108940000|2021-07-12 16:55:40|2057.96|2049.26|2058.73|2050.03|2058.73|2050.03|2057.89|2049.19|22
1626108950000|2021-07-12 16:55:50|2058.81|2050.11|2058.53|2049.83|2058.81|2050.11|2058.43|2049.73|18
1626108960000|2021-07-12 16:56:00|2058.52|2049.82|2056.81|2048.11|2058.93|2050.23|2056.8|2048.1|31
1626108970000|2021-07-12 16:56:10|2056.83|2048.13|2057.34|2048.64|2057.34|2048.64|2056.82|2048.12|18
1626108980000|2021-07-12 16:56:20|2057.52|2048.82|2058|2049.3|2058.19|2049.49|2057.34|2048.64|21
1626108990000|2021-07-12 16:56:30|2058.03|2049.33|2057.47|2048.77|2058.27|2049.57|2057.47|2048.77|18
1626109000000|2021-07-12 16:56:40|2057.46|2048.76|2056.48|2047.78|2058.19|2049.49|2056.48|2047.78|27
1626109010000|2021-07-12 16:56:50|2056.19|2047.49|2056.14|2047.44|2056.32|2047.62|2056.04|2047.34|21
1626109020000|2021-07-12 16:57:00|2055.99|2047.29|2054.86|2046.16|2055.99|2047.29|2054.86|2046.16|19
1626109030000|2021-07-12 16:57:10|2054.84|2046.14|2055.19|2046.49|2055.41|2046.71|2054.58|2045.88|24
1626109040000|2021-07-12 16:57:20|2055.18|2046.48|2055.49|2046.79|2055.73|2047.03|2055.17|2046.47|24
1626109050000|2021-07-12 16:57:30|2055.56|2046.86|2056.29|2047.59|2056.29|2047.59|2055.45|2046.75|18
1626109060000|2021-07-12 16:57:40|2056.32|2047.62|2056.33|2047.63|2056.52|2047.82|2056.25|2047.55|24
1626109070000|2021-07-12 16:57:50|2056.32|2047.62|2056.33|2047.63|2056.37|2047.67|2055.98|2047.28|22
1626109080000|2021-07-12 16:58:00|2056.44|2047.74|2055.74|2047.04|2056.64|2047.94|2055.74|2047.04|19
1626109090000|2021-07-12 16:58:10|2055.67|2046.97|2056.14|2047.44|2056.14|2047.44|2055.64|2046.94|35
1626109100000|2021-07-12 16:58:20|2056.22|2047.52|2056.33|2047.63|2056.34|2047.64|2056.15|2047.45|14
1626109110000|2021-07-12 16:58:30|2056.32|2047.62|2056.89|2048.19|2056.93|2048.23|2056.28|2047.58|24
1626109120000|2021-07-12 16:58:40|2056.84|2048.14|2056.78|2048.08|2056.91|2048.21|2056.74|2048.04|22
1626109130000|2021-07-12 16:58:50|2056.85|2048.15|2057.01|2048.31|2057.34|2048.64|2056.81|2048.11|26
1626109140000|2021-07-12 16:59:00|2057.03|2048.33|2054.54|2045.84|2057.05|2048.35|2053.9|2045.2|28
1626109150000|2021-07-12 16:59:10|2054.44|2045.74|2054.42|2045.72|2054.57|2045.87|2054.42|2045.72|11
1626109160000|2021-07-12 16:59:20|2054.44|2045.74|2053.53|2044.83|2054.44|2045.74|2053.52|2044.82|22
1626109170000|2021-07-12 16:59:30|2053.54|2044.84|2053.42|2044.72|2053.94|2045.24|2053.11|2044.41|26
1626109180000|2021-07-12 16:59:40|2053.27|2044.57|2053.51|2044.81|2053.6|2044.9|2053.27|2044.57|13
1626109190000|2021-07-12 16:59:50|2053.48|2044.78|2053.75|2045.05|2053.82|2045.12|2053.37|2044.67|17
1626109200000|2021-07-12 17:00:00|2053.76|2045.06|2051.24|2042.54|2053.76|2045.06|2051.1|2042.4|27
1626109210000|2021-07-12 17:00:10|2051.21|2042.51|2052.08|2043.38|2052.14|2043.44|2051.1|2042.4|17
1626109220000|2021-07-12 17:00:20|2052.21|2043.51|2053.48|2044.78|2053.7|2045|2052.21|2043.51|27
1626109230000|2021-07-12 17:00:30|2053.51|2044.81|2053.91|2045.21|2053.93|2045.23|2053.46|2044.76|33
1626109240000|2021-07-12 17:00:40|2054.1|2045.4|2053.83|2045.13|2054.55|2045.85|2053.68|2044.98|38
1626109250000|2021-07-12 17:00:50|2053.86|2045.16|2052.04|2043.34|2053.93|2045.23|2051.95|2043.25|30
1626109260000|2021-07-12 17:01:00|2052.03|2043.33|2052.46|2043.76|2052.53|2043.83|2051.91|2043.21|19
1626109270000|2021-07-12 17:01:10|2052.43|2043.73|2051.49|2042.79|2052.43|2043.73|2051.41|2042.71|26
1626109280000|2021-07-12 17:01:20|2051.48|2042.78|2051.88|2043.18|2052.11|2043.41|2051.41|2042.71|23
1626109290000|2021-07-12 17:01:30|2051.89|2043.19|2052.2|2043.5|2052.21|2043.51|2051.62|2042.92|14
1626109300000|2021-07-12 17:01:40|2052.18|2043.48|2053.33|2044.63|2053.35|2044.65|2052.18|2043.48|21
1626109310000|2021-07-12 17:01:50|2053.34|2044.64|2053.47|2044.77|2053.53|2044.83|2053.15|2044.45|16
1626109320000|2021-07-12 17:02:00|2053.57|2044.87|2054.85|2046.15|2054.85|2046.15|2053.38|2044.68|30
1626109330000|2021-07-12 17:02:10|2054.86|2046.16|2055.94|2047.24|2055.94|2047.24|2054.57|2045.87|28
1626109340000|2021-07-12 17:02:20|2055.89|2047.19|2056.14|2047.44|2056.14|2047.44|2055.54|2046.84|11
1626109350000|2021-07-12 17:02:30|2056.16|2047.46|2055.61|2046.91|2056.16|2047.46|2055.58|2046.88|14
1626109360000|2021-07-12 17:02:40|2055.56|2046.86|2054.47|2045.77|2056.15|2047.45|2054.34|2045.64|34
1626109370000|2021-07-12 17:02:50|2054.32|2045.62|2055.01|2046.31|2055.01|2046.31|2054.32|2045.62|25
1626109380000|2021-07-12 17:03:00|2054.87|2046.17|2054.81|2046.11|2054.87|2046.17|2054.68|2045.98|10
1626109390000|2021-07-12 17:03:10|2054.84|2046.14|2055.51|2046.81|2055.55|2046.85|2054.84|2046.14|17
1626109400000|2021-07-12 17:03:20|2055.32|2046.62|2053.63|2044.93|2055.32|2046.62|2053.27|2044.57|27
1626109410000|2021-07-12 17:03:30|2053.61|2044.91|2053.56|2044.86|2053.63|2044.93|2053.34|2044.64|32
1626109420000|2021-07-12 17:03:40|2053.9|2045.2|2054.04|2045.34|2054.09|2045.39|2053.33|2044.63|33
1626109430000|2021-07-12 17:03:50|2054.03|2045.33|2053.79|2045.09|2054.03|2045.33|2053.33|2044.63|25
1626109440000|2021-07-12 17:04:00|2053.74|2045.04|2053.25|2044.55|2053.74|2045.04|2053.25|2044.55|19
1626109450000|2021-07-12 17:04:10|2053.31|2044.61|2053.33|2044.63|2053.44|2044.74|2053.03|2044.33|24
1626109460000|2021-07-12 17:04:20|2053.46|2044.76|2053.47|2044.77|2053.97|2045.27|2053.46|2044.76|23
1626109470000|2021-07-12 17:04:30|2053.58|2044.88|2054.1|2045.4|2054.11|2045.41|2053.22|2044.52|18
1626109480000|2021-07-12 17:04:40|2054.11|2045.41|2053.73|2045.03|2054.14|2045.44|2053.73|2045.03|11
1626109490000|2021-07-12 17:04:50|2053.75|2045.05|2053.33|2044.63|2053.84|2045.14|2053.11|2044.41|9
1626109500000|2021-07-12 17:05:00|2053.37|2044.67|2054.49|2045.79|2054.55|2045.85|2053.37|2044.67|22
1626109510000|2021-07-12 17:05:10|2054.54|2045.84|2054.56|2045.86|2054.66|2045.96|2054.52|2045.82|22
1626109520000|2021-07-12 17:05:20|2054.55|2045.85|2053.34|2044.64|2054.66|2045.96|2053.3|2044.6|28
1626109530000|2021-07-12 17:05:30|2053.33|2044.63|2054.39|2045.69|2054.39|2045.69|2053.33|2044.63|21
1626109540000|2021-07-12 17:05:40|2054.41|2045.71|2054.37|2045.67|2054.43|2045.73|2054.37|2045.67|13
1626109550000|2021-07-12 17:05:50|2054.39|2045.69|2054.14|2045.44|2054.4|2045.7|2054.06|2045.36|11
1626109560000|2021-07-12 17:06:00|2054.05|2045.35|2054.17|2045.47|2054.17|2045.47|2053.69|2044.99|13
1626109570000|2021-07-12 17:06:10|2054.16|2045.46|2053.93|2045.23|2054.47|2045.77|2053.93|2045.23|19
1626109580000|2021-07-12 17:06:20|2053.97|2045.27|2054.09|2045.39|2054.41|2045.71|2053.97|2045.27|28
1626109590000|2021-07-12 17:06:30|2054.06|2045.36|2054.61|2045.91|2054.61|2045.91|2054.06|2045.36|28
1626109600000|2021-07-12 17:06:40|2054.6|2045.9|2054.41|2045.71|2054.87|2046.17|2054.31|2045.61|29
1626109610000|2021-07-12 17:06:50|2054.46|2045.76|2054.52|2045.82|2054.85|2046.15|2054.43|2045.73|26
1626109620000|2021-07-12 17:07:00|2054.54|2045.84|2054.58|2045.88|2054.63|2045.93|2054.5|2045.8|17
1626109630000|2021-07-12 17:07:10|2054.61|2045.91|2054.13|2045.43|2054.89|2046.19|2054.13|2045.43|18
1626109640000|2021-07-12 17:07:20|2054.21|2045.51|2052.61|2043.91|2054.21|2045.51|2052.61|2043.91|20
1626109650000|2021-07-12 17:07:30|2052.4|2043.7|2052.95|2044.25|2052.95|2044.25|2052.4|2043.7|29
1626109660000|2021-07-12 17:07:40|2053.31|2044.61|2053.53|2044.83|2053.95|2045.25|2053.17|2044.47|22
1626109670000|2021-07-12 17:07:50|2053.63|2044.93|2053.39|2044.69|2053.82|2045.12|2053.21|2044.51|21
1626109680000|2021-07-12 17:08:00|2053.45|2044.75|2053.56|2044.86|2053.94|2045.24|2053.45|2044.75|30
1626109690000|2021-07-12 17:08:10|2053.75|2045.05|2054.47|2045.77|2054.47|2045.77|2053.68|2044.98|33
1626109700000|2021-07-12 17:08:20|2054.51|2045.81|2054.9|2046.2|2054.92|2046.22|2054.43|2045.73|30
1626109710000|2021-07-12 17:08:30|2054.88|2046.18|2053.58|2044.88|2054.95|2046.25|2053.58|2044.88|23
1626109720000|2021-07-12 17:08:40|2053.55|2044.85|2054.12|2045.42|2054.24|2045.54|2053.35|2044.65|25
1626109730000|2021-07-12 17:08:50|2054.09|2045.39|2054.14|2045.44|2054.17|2045.47|2054.05|2045.35|16
1626109740000|2021-07-12 17:09:00|2054.15|2045.45|2054.21|2045.51|2054.3|2045.6|2054.12|2045.42|21
1626109750000|2021-07-12 17:09:10|2054.24|2045.54|2053.85|2045.15|2054.24|2045.54|2053.79|2045.09|16
1626109760000|2021-07-12 17:09:20|2053.9|2045.2|2053.78|2045.08|2053.9|2045.2|2053.72|2045.02|21
1626109770000|2021-07-12 17:09:30|2053.79|2045.09|2053.25|2044.55|2053.79|2045.09|2053.22|2044.52|20
1626109780000|2021-07-12 17:09:40|2053.29|2044.59|2053.24|2044.54|2053.42|2044.72|2053.2|2044.5|13
1626109790000|2021-07-12 17:09:50|2053.23|2044.53|2052.37|2043.67|2053.23|2044.53|2052.37|2043.67|16
1626109800000|2021-07-12 17:10:00|2052.33|2043.63|2051.89|2043.19|2052.33|2043.63|2051.73|2043.03|24
1626109810000|2021-07-12 17:10:10|2051.96|2043.26|2052.66|2043.96|2052.67|2043.97|2051.96|2043.26|24
1626109820000|2021-07-12 17:10:20|2052.65|2043.95|2052.64|2043.94|2052.7|2044|2052.58|2043.88|13
1626109830000|2021-07-12 17:10:30|2052.68|2043.98|2052.73|2044.03|2052.74|2044.04|2052.6|2043.9|23
1626109840000|2021-07-12 17:10:40|2052.7|2044|2052.61|2043.91|2052.74|2044.04|2052.61|2043.91|6
1626109850000|2021-07-12 17:10:50|2052.7|2044|2052.68|2043.98|2052.73|2044.03|2052.61|2043.91|9
1626109860000|2021-07-12 17:11:00|2052.7|2044|2052.65|2043.95|2052.7|2044|2052.61|2043.91|5
1626109870000|2021-07-12 17:11:10|2052.69|2043.99|2052.7|2044|2052.74|2044.04|2052.64|2043.94|10
1626109880000|2021-07-12 17:11:20|2052.78|2044.08|2054.04|2045.34|2054.08|2045.38|2052.78|2044.08|18
1626109890000|2021-07-12 17:11:30|2054|2045.3|2055.77|2047.07|2055.82|2047.12|2053.93|2045.23|25
1626109900000|2021-07-12 17:11:40|2056.01|2047.31|2056.01|2047.31|2056.1|2047.4|2055.88|2047.18|36
1626109910000|2021-07-12 17:11:50|2055.99|2047.29|2054.71|2046.01|2055.99|2047.29|2054.55|2045.85|35
1626109920000|2021-07-12 17:12:00|2054.64|2045.94|2054.56|2045.86|2054.85|2046.15|2054.52|2045.82|30
1626109930000|2021-07-12 17:12:10|2054.61|2045.91|2053.25|2044.55|2054.64|2045.94|2053.08|2044.38|34
1626109940000|2021-07-12 17:12:20|2053.26|2044.56|2052.98|2044.28|2053.26|2044.56|2052.77|2044.07|22
1626109950000|2021-07-12 17:12:30|2052.97|2044.27|2053.16|2044.46|2053.48|2044.78|2052.96|2044.26|31
1626109960000|2021-07-12 17:12:40|2053.14|2044.44|2053.07|2044.37|2053.27|2044.57|2052.83|2044.13|28
1626109970000|2021-07-12 17:12:50|2053.08|2044.38|2053.52|2044.82|2053.52|2044.82|2052.92|2044.22|24
1626109980000|2021-07-12 17:13:00|2053.54|2044.84|2052.27|2043.57|2053.57|2044.87|2052.21|2043.51|30
1626109990000|2021-07-12 17:13:10|2052.31|2043.61|2052.38|2043.68|2052.4|2043.7|2052.31|2043.61|9
1626110000000|2021-07-12 17:13:20|2052.4|2043.7|2052.61|2043.91|2052.61|2043.91|2052.37|2043.67|9
1626110010000|2021-07-12 17:13:30|2052.56|2043.86|2052.27|2043.57|2052.56|2043.86|2052.25|2043.55|13
1626110020000|2021-07-12 17:13:40|2052.29|2043.59|2052.56|2043.86|2052.59|2043.89|2052.18|2043.48|13
1626110030000|2021-07-12 17:13:50|2052.55|2043.85|2052.56|2043.86|2052.71|2044.01|2052.5|2043.8|27
1626110040000|2021-07-12 17:14:00|2052.51|2043.81|2052.53|2043.83|2052.64|2043.94|2052.48|2043.78|17
1626110050000|2021-07-12 17:14:10|2052.55|2043.85|2051.92|2043.22|2052.83|2044.13|2051.82|2043.12|26
1626110060000|2021-07-12 17:14:20|2051.95|2043.25|2051.92|2043.22|2052.15|2043.45|2051.81|2043.11|17
1626110070000|2021-07-12 17:14:30|2051.86|2043.16|2051.1|2042.4|2052.08|2043.38|2050.97|2042.27|21
1626110080000|2021-07-12 17:14:40|2051.02|2042.32|2051.02|2042.32|2051.39|2042.69|2050.97|2042.27|16
1626110090000|2021-07-12 17:14:50|2051.06|2042.36|2051.02|2042.32|2051.45|2042.75|2050.97|2042.27|30
1626110100000|2021-07-12 17:15:00|2051.07|2042.37|2049.25|2040.55|2051.07|2042.37|2049.25|2040.55|29
1626110110000|2021-07-12 17:15:10|2049.23|2040.53|2048.12|2039.42|2049.61|2040.91|2048.09|2039.39|29
1626110120000|2021-07-12 17:15:20|2048.13|2039.43|2048.67|2039.97|2048.75|2040.05|2048.04|2039.34|26
1626110130000|2021-07-12 17:15:30|2048.7|2040|2048.03|2039.33|2048.79|2040.09|2048.01|2039.31|19
1626110140000|2021-07-12 17:15:40|2047.97|2039.27|2046.99|2038.29|2048.02|2039.32|2046.84|2038.14|30
1626110150000|2021-07-12 17:15:50|2046.93|2038.23|2046.73|2038.03|2046.93|2038.23|2046.64|2037.94|24
1626110160000|2021-07-12 17:16:00|2046.64|2037.94|2046.9|2038.2|2046.95|2038.25|2046.64|2037.94|20
1626110170000|2021-07-12 17:16:10|2046.97|2038.27|2047.73|2039.03|2048.07|2039.37|2046.97|2038.27|27
1626110180000|2021-07-12 17:16:20|2047.72|2039.02|2047.88|2039.18|2047.94|2039.24|2047.3|2038.6|27
1626110190000|2021-07-12 17:16:30|2047.84|2039.14|2047.83|2039.13|2047.94|2039.24|2047.67|2038.97|16
1626110200000|2021-07-12 17:16:40|2047.91|2039.21|2047.1|2038.4|2047.91|2039.21|2046.67|2037.97|15
1626110210000|2021-07-12 17:16:50|2047.17|2038.47|2046.85|2038.15|2047.42|2038.72|2046.85|2038.15|15
1626110220000|2021-07-12 17:17:00|2046.79|2038.09|2043.92|2035.22|2046.85|2038.15|2043.65|2034.95|25
1626110230000|2021-07-12 17:17:10|2044.1|2035.4|2044.52|2035.82|2044.84|2036.14|2044.1|2035.4|25
1626110240000|2021-07-12 17:17:20|2044.54|2035.84|2044.35|2035.65|2044.54|2035.84|2044.04|2035.34|18
1626110250000|2021-07-12 17:17:30|2044.37|2035.67|2043.54|2034.84|2044.4|2035.7|2043.54|2034.84|22
1626110260000|2021-07-12 17:17:40|2043.55|2034.85|2044.09|2035.39|2044.09|2035.39|2043.03|2034.33|30
1626110270000|2021-07-12 17:17:50|2044.14|2035.44|2044.03|2035.33|2044.44|2035.74|2043.95|2035.25|26
1626110280000|2021-07-12 17:18:00|2044.06|2035.36|2042.98|2034.28|2044.06|2035.36|2042.88|2034.18|22
1626110290000|2021-07-12 17:18:10|2042.99|2034.29|2041.81|2033.11|2043.04|2034.34|2041.75|2033.05|29
1626110300000|2021-07-12 17:18:20|2041.79|2033.09|2041.07|2032.37|2041.82|2033.12|2040.82|2032.12|33
1626110310000|2021-07-12 17:18:30|2041.08|2032.38|2041.86|2033.16|2042.15|2033.45|2041.07|2032.37|32
1626110320000|2021-07-12 17:18:40|2041.87|2033.17|2043.36|2034.66|2043.39|2034.69|2041.18|2032.48|29
1626110330000|2021-07-12 17:18:50|2043.37|2034.67|2043.03|2034.33|2044|2035.3|2042.67|2033.97|28
1626110340000|2021-07-12 17:19:00|2043.11|2034.41|2044.12|2035.42|2044.14|2035.44|2043.11|2034.41|26
1626110350000|2021-07-12 17:19:10|2044.1|2035.4|2044.1|2035.4|2044.16|2035.46|2043.91|2035.21|12
1626110360000|2021-07-12 17:19:20|2044.11|2035.41|2045.2|2036.5|2045.23|2036.53|2044.11|2035.41|29
1626110370000|2021-07-12 17:19:30|2045.02|2036.32|2045.11|2036.41|2045.29|2036.59|2044.55|2035.85|25
1626110380000|2021-07-12 17:19:40|2045.01|2036.31|2045.9|2037.2|2045.92|2037.22|2044.28|2035.58|27
1626110390000|2021-07-12 17:19:50|2045.64|2036.94|2046.35|2037.65|2046.41|2037.71|2045.64|2036.94|15
1626110400000|2021-07-12 17:20:00|2046.44|2037.74|2046.23|2037.53|2046.47|2037.77|2046.1|2037.4|23
1626110410000|2021-07-12 17:20:10|2046.26|2037.56|2046.16|2037.46|2046.38|2037.68|2046.15|2037.45|9
1626110420000|2021-07-12 17:20:20|2046.28|2037.58|2046.29|2037.59|2046.31|2037.61|2046.11|2037.41|11
1626110430000|2021-07-12 17:20:30|2046.27|2037.57|2047.05|2038.35|2047.05|2038.35|2046.27|2037.57|15
1626110440000|2021-07-12 17:20:40|2047.07|2038.37|2047.15|2038.45|2047.24|2038.54|2047.07|2038.37|18
1626110450000|2021-07-12 17:20:50|2047.18|2038.48|2048.81|2040.11|2048.84|2040.14|2047.17|2038.47|22
1626110460000|2021-07-12 17:21:00|2048.8|2040.1|2048.84|2040.14|2049.14|2040.44|2048.52|2039.82|26
1626110470000|2021-07-12 17:21:10|2048.95|2040.25|2048.61|2039.91|2049.38|2040.68|2048.54|2039.84|19
1626110480000|2021-07-12 17:21:20|2048.6|2039.9|2049.89|2041.19|2049.89|2041.19|2048.46|2039.76|30
1626110490000|2021-07-12 17:21:30|2049.91|2041.21|2050.99|2042.29|2051.15|2042.45|2049.91|2041.21|27
1626110500000|2021-07-12 17:21:40|2051.02|2042.32|2051.65|2042.95|2051.76|2043.06|2051.02|2042.32|23
1626110510000|2021-07-12 17:21:50|2051.74|2043.04|2051.66|2042.96|2051.74|2043.04|2050.93|2042.23|21
1626110520000|2021-07-12 17:22:00|2051.6|2042.9|2050.3|2041.6|2051.7|2043|2050.3|2041.6|26
1626110530000|2021-07-12 17:22:10|2050.29|2041.59|2051.42|2042.72|2051.92|2043.22|2050.29|2041.59|23
1626110540000|2021-07-12 17:22:20|2051.41|2042.71|2051|2042.3|2051.41|2042.71|2050.53|2041.83|29
1626110550000|2021-07-12 17:22:30|2050.91|2042.21|2050.89|2042.19|2050.91|2042.21|2050.36|2041.66|19
1626110560000|2021-07-12 17:22:40|2050.9|2042.2|2051.55|2042.85|2051.57|2042.87|2050.88|2042.18|29
1626110570000|2021-07-12 17:22:50|2051.56|2042.86|2051.11|2042.41|2051.56|2042.86|2051.02|2042.32|22
1626110580000|2021-07-12 17:23:00|2051.14|2042.44|2051.35|2042.65|2051.37|2042.67|2051.14|2042.44|24
1626110590000|2021-07-12 17:23:10|2051.33|2042.63|2051.85|2043.15|2051.95|2043.25|2051.33|2042.63|20
1626110600000|2021-07-12 17:23:20|2051.91|2043.21|2052.22|2043.52|2052.22|2043.52|2051.57|2042.87|28
1626110610000|2021-07-12 17:23:30|2052.23|2043.53|2052.26|2043.56|2052.41|2043.71|2052.12|2043.42|30
1626110620000|2021-07-12 17:23:40|2052.22|2043.52|2052.27|2043.57|2052.38|2043.68|2052.16|2043.46|15
1626110630000|2021-07-12 17:23:50|2052.25|2043.55|2052.46|2043.76|2052.46|2043.76|2052.22|2043.52|16
1626110640000|2021-07-12 17:24:00|2052.49|2043.79|2051.65|2042.95|2052.49|2043.79|2051.6|2042.9|24
1626110650000|2021-07-12 17:24:10|2051.62|2042.92|2050.41|2041.71|2051.62|2042.92|2050.36|2041.66|24
1626110660000|2021-07-12 17:24:20|2050.31|2041.61|2048.51|2039.81|2050.31|2041.61|2048.51|2039.81|30
1626110670000|2021-07-12 17:24:30|2048.47|2039.77|2048.33|2039.63|2048.64|2039.94|2048.23|2039.53|28
1626110680000|2021-07-12 17:24:40|2048.28|2039.58|2047.35|2038.65|2048.38|2039.68|2047.35|2038.65|22
1626110690000|2021-07-12 17:24:50|2047.29|2038.59|2046.84|2038.14|2047.29|2038.59|2046.84|2038.14|18
1626110700000|2021-07-12 17:25:00|2046.94|2038.24|2047.86|2039.16|2047.86|2039.16|2046.86|2038.16|24
1626110710000|2021-07-12 17:25:10|2047.9|2039.2|2048.37|2039.67|2048.79|2040.09|2047.86|2039.16|11
1626110720000|2021-07-12 17:25:20|2048.36|2039.66|2048.84|2040.14|2048.84|2040.14|2048.31|2039.61|19
1626110730000|2021-07-12 17:25:30|2048.87|2040.17|2048.07|2039.37|2048.89|2040.19|2048.04|2039.34|20
1626110740000|2021-07-12 17:25:40|2048.06|2039.36|2047.49|2038.79|2048.08|2039.38|2047.45|2038.75|25
1626110750000|2021-07-12 17:25:50|2047.48|2038.78|2049.4|2040.7|2049.4|2040.7|2047.48|2038.78|29
1626110760000|2021-07-12 17:26:00|2049.47|2040.77|2047.2|2038.5|2049.47|2040.77|2047.2|2038.5|28
1626110770000|2021-07-12 17:26:10|2047.23|2038.53|2047.31|2038.61|2047.45|2038.75|2047.22|2038.52|11
1626110780000|2021-07-12 17:26:20|2047.47|2038.77|2047.63|2038.93|2047.66|2038.96|2047.47|2038.77|8
1626110790000|2021-07-12 17:26:30|2047.96|2039.26|2048.04|2039.34|2048.26|2039.56|2047.91|2039.21|14
1626110800000|2021-07-12 17:26:40|2048.05|2039.35|2047.86|2039.16|2048.49|2039.79|2047.86|2039.16|28
1626110810000|2021-07-12 17:26:50|2047.49|2038.79|2047.48|2038.78|2047.59|2038.89|2046.93|2038.23|28
1626110820000|2021-07-12 17:27:00|2047.51|2038.81|2048.73|2040.03|2048.78|2040.08|2047.45|2038.75|26
1626110830000|2021-07-12 17:27:10|2048.74|2040.04|2049.3|2040.6|2049.35|2040.65|2048.63|2039.93|28
1626110840000|2021-07-12 17:27:20|2049.4|2040.7|2049.38|2040.68|2049.4|2040.7|2049.3|2040.6|6
1626110850000|2021-07-12 17:27:30|2049.37|2040.67|2049.1|2040.4|2049.38|2040.68|2049.1|2040.4|11
1626110860000|2021-07-12 17:27:40|2049.2|2040.5|2049.75|2041.05|2049.75|2041.05|2049.2|2040.5|19
1626110870000|2021-07-12 17:27:50|2049.81|2041.11|2049.9|2041.2|2050.1|2041.4|2049.81|2041.11|16
1626110880000|2021-07-12 17:28:00|2050.01|2041.31|2051.57|2042.87|2051.69|2042.99|2050.01|2041.31|23
1626110890000|2021-07-12 17:28:10|2051.67|2042.97|2052.81|2044.11|2052.92|2044.22|2051.61|2042.91|25
1626110900000|2021-07-12 17:28:20|2052.82|2044.12|2052.93|2044.23|2053.01|2044.31|2052.79|2044.09|23
1626110910000|2021-07-12 17:28:30|2052.98|2044.28|2050.98|2042.28|2053|2044.3|2050.97|2042.27|33
1626110920000|2021-07-12 17:28:40|2051.11|2042.41|2052.01|2043.31|2052.01|2043.31|2051.05|2042.35|25
1626110930000|2021-07-12 17:28:50|2052.1|2043.4|2052.54|2043.84|2052.69|2043.99|2052.1|2043.4|22
1626110940000|2021-07-12 17:29:00|2052.32|2043.62|2052.33|2043.63|2052.33|2043.63|2051.67|2042.97|33
1626110950000|2021-07-12 17:29:10|2052.07|2043.37|2052.95|2044.25|2052.96|2044.26|2051.83|2043.13|35
1626110960000|2021-07-12 17:29:20|2052.88|2044.18|2052.56|2043.86|2052.91|2044.21|2052.47|2043.77|25
1626110970000|2021-07-12 17:29:30|2052.55|2043.85|2052.57|2043.87|2052.73|2044.03|2052.18|2043.48|21
1626110980000|2021-07-12 17:29:40|2052.43|2043.73|2052.97|2044.27|2053.03|2044.33|2052.4|2043.7|16
1626110990000|2021-07-12 17:29:50|2052.96|2044.26|2052.53|2043.83|2053.13|2044.43|2052.53|2043.83|14
1626111000000|2021-07-12 17:30:00|2052.52|2043.82|2051.46|2042.76|2052.52|2043.82|2051.46|2042.76|23
1626111010000|2021-07-12 17:30:10|2051.18|2042.48|2050.09|2041.39|2051.18|2042.48|2049.92|2041.22|19
1626111020000|2021-07-12 17:30:20|2050.12|2041.42|2050.2|2041.5|2050.32|2041.62|2049.94|2041.24|24
1626111030000|2021-07-12 17:30:30|2049.96|2041.26|2050.2|2041.5|2050.34|2041.64|2049.96|2041.26|27
1626111040000|2021-07-12 17:30:40|2050.42|2041.72|2050.42|2041.72|2050.56|2041.86|2050.41|2041.71|13
1626111050000|2021-07-12 17:30:50|2050.43|2041.73|2049.64|2040.94|2050.44|2041.74|2049.64|2040.94|12
1626111060000|2021-07-12 17:31:00|2049.57|2040.87|2049.56|2040.86|2049.64|2040.94|2049.52|2040.82|9
1626111070000|2021-07-12 17:31:10|2049.53|2040.83|2049.6|2040.9|2050.1|2041.4|2049.53|2040.83|14
1626111080000|2021-07-12 17:31:20|2049.78|2041.08|2049.68|2040.98|2049.97|2041.27|2049.6|2040.9|21
1626111090000|2021-07-12 17:31:30|2049.66|2040.96|2049.53|2040.83|2049.93|2041.23|2049.38|2040.68|21
1626111100000|2021-07-12 17:31:40|2049.38|2040.68|2049.37|2040.67|2049.62|2040.92|2049.37|2040.67|10
1626111110000|2021-07-12 17:31:50|2049.32|2040.62|2048.74|2040.04|2049.32|2040.62|2048.67|2039.97|15
1626111120000|2021-07-12 17:32:00|2048.73|2040.03|2048.5|2039.8|2048.73|2040.03|2048.47|2039.77|14
1626111130000|2021-07-12 17:32:10|2048.49|2039.79|2047.11|2038.41|2048.55|2039.85|2047.11|2038.41|22
1626111140000|2021-07-12 17:32:20|2047.07|2038.37|2047.3|2038.6|2047.44|2038.74|2045.95|2037.25|35
1626111150000|2021-07-12 17:32:30|2047.35|2038.65|2046.32|2037.62|2047.35|2038.65|2046.23|2037.53|24
1626111160000|2021-07-12 17:32:40|2046.24|2037.54|2045.89|2037.19|2046.24|2037.54|2045.69|2036.99|22
1626111170000|2021-07-12 17:32:50|2045.81|2037.11|2045.84|2037.14|2045.99|2037.29|2044.98|2036.28|31
1626111180000|2021-07-12 17:33:00|2045.87|2037.17|2045.45|2036.75|2045.93|2037.23|2045.39|2036.69|15
1626111190000|2021-07-12 17:33:10|2045.5|2036.8|2045.78|2037.08|2045.78|2037.08|2044.44|2035.74|28
1626111200000|2021-07-12 17:33:20|2045.96|2037.26|2045.48|2036.78|2045.96|2037.26|2045.48|2036.78|23
1626111210000|2021-07-12 17:33:30|2045.24|2036.54|2044.27|2035.57|2045.28|2036.58|2044.26|2035.56|21
1626111220000|2021-07-12 17:33:40|2044.26|2035.56|2041.86|2033.16|2044.26|2035.56|2041.26|2032.56|37
1626111230000|2021-07-12 17:33:50|2041.66|2032.96|2041.82|2033.12|2042.43|2033.73|2041.62|2032.92|34
1626111240000|2021-07-12 17:34:00|2041.71|2033.01|2043.38|2034.68|2043.39|2034.69|2041.35|2032.65|36
1626111250000|2021-07-12 17:34:10|2043.25|2034.55|2041.67|2032.97|2043.3|2034.6|2041.4|2032.7|32
1626111260000|2021-07-12 17:34:20|2041.66|2032.96|2040.71|2032.01|2042.63|2033.93|2040.5|2031.8|34
1626111270000|2021-07-12 17:34:30|2040.8|2032.1|2039.82|2031.12|2040.8|2032.1|2039.82|2031.12|24
1626111280000|2021-07-12 17:34:40|2039.55|2030.85|2038.62|2029.92|2039.68|2030.98|2037.88|2029.18|33
1626111290000|2021-07-12 17:34:50|2038.72|2030.02|2037.34|2028.64|2039.32|2030.62|2037.25|2028.55|35
1626111300000|2021-07-12 17:35:00|2037.27|2028.57|2037.76|2029.06|2037.81|2029.11|2036.94|2028.24|37
1626111310000|2021-07-12 17:35:10|2037.73|2029.03|2039.76|2031.06|2039.8|2031.1|2037.73|2029.03|30
1626111320000|2021-07-12 17:35:20|2039.69|2030.99|2037.76|2029.06|2039.95|2031.25|2037.62|2028.92|30
1626111330000|2021-07-12 17:35:30|2037.85|2029.15|2037.1|2028.4|2038.12|2029.42|2037.1|2028.4|27
1626111340000|2021-07-12 17:35:40|2036.8|2028.1|2034.79|2026.09|2036.8|2028.1|2032.47|2023.77|36
1626111350000|2021-07-12 17:35:50|2034.56|2025.86|2032.68|2023.98|2034.65|2025.95|2031.95|2023.25|30
1626111360000|2021-07-12 17:36:00|2032.65|2023.95|2033.12|2024.42|2033.41|2024.71|2031.85|2023.15|26
1626111370000|2021-07-12 17:36:10|2033.07|2024.37|2033.19|2024.49|2033.37|2024.67|2033.03|2024.33|18
1626111380000|2021-07-12 17:36:20|2033.1|2024.4|2033.05|2024.35|2033.76|2025.06|2032.41|2023.71|27
1626111390000|2021-07-12 17:36:30|2032.63|2023.93|2032.91|2024.21|2033.35|2024.65|2032.32|2023.62|17
1626111400000|2021-07-12 17:36:40|2032.92|2024.22|2033.9|2025.2|2033.9|2025.2|2032.86|2024.16|18
1626111410000|2021-07-12 17:36:50|2033.67|2024.97|2034.25|2025.55|2035.24|2026.54|2033.53|2024.83|31
1626111420000|2021-07-12 17:37:00|2034.21|2025.51|2035.6|2026.9|2035.6|2026.9|2033.8|2025.1|20
1626111430000|2021-07-12 17:37:10|2034.78|2026.08|2036.26|2027.56|2037|2028.3|2033.77|2025.07|26
1626111440000|2021-07-12 17:37:20|2036.25|2027.55|2035.52|2026.82|2036.74|2028.04|2035.38|2026.68|31
1626111450000|2021-07-12 17:37:30|2035.42|2026.72|2035.66|2026.96|2037.4|2028.7|2034.94|2026.24|32
1626111460000|2021-07-12 17:37:40|2035.65|2026.95|2034.3|2025.6|2035.65|2026.95|2034.27|2025.57|26
1626111470000|2021-07-12 17:37:50|2034.29|2025.59|2034.19|2025.49|2034.67|2025.97|2033.61|2024.91|33
1626111480000|2021-07-12 17:38:00|2034.17|2025.47|2034.48|2025.78|2034.66|2025.96|2034.17|2025.47|29
1626111490000|2021-07-12 17:38:10|2034.65|2025.95|2035.37|2026.67|2035.37|2026.67|2034.64|2025.94|9
1626111500000|2021-07-12 17:38:20|2035.39|2026.69|2036.31|2027.61|2036.32|2027.62|2035.37|2026.67|7
1626111510000|2021-07-12 17:38:30|2036.32|2027.62|2036.29|2027.59|2036.36|2027.66|2036.16|2027.46|16
1626111520000|2021-07-12 17:38:40|2036.25|2027.55|2036.34|2027.64|2036.34|2027.64|2036.25|2027.55|6
1626111530000|2021-07-12 17:38:50|2036.33|2027.63|2035.43|2026.73|2036.33|2027.63|2035.36|2026.66|14
1626111540000|2021-07-12 17:39:00|2035.48|2026.78|2036.02|2027.32|2036.03|2027.33|2035.04|2026.34|30
1626111550000|2021-07-12 17:39:10|2035.96|2027.26|2035.98|2027.28|2036.04|2027.34|2035.96|2027.26|14
1626111560000|2021-07-12 17:39:20|2036.03|2027.33|2036.09|2027.39|2036.09|2027.39|2036.01|2027.31|11
1626111570000|2021-07-12 17:39:30|2036.29|2027.59|2036.19|2027.49|2036.48|2027.78|2036.19|2027.49|21
1626111580000|2021-07-12 17:39:40|2036.09|2027.39|2035.84|2027.14|2036.09|2027.39|2035.84|2027.14|10
1626111590000|2021-07-12 17:39:50|2035.85|2027.15|2036|2027.3|2036|2027.3|2035.67|2026.97|16
1626111600000|2021-07-12 17:40:00|2035.96|2027.26|2035.92|2027.22|2035.96|2027.26|2035.61|2026.91|21
1626111610000|2021-07-12 17:40:10|2035.91|2027.21|2035.51|2026.81|2035.91|2027.21|2034.53|2025.83|22
1626111620000|2021-07-12 17:40:20|2036.14|2027.44|2035.6|2026.9|2036.2|2027.5|2035.18|2026.48|31
1626111630000|2021-07-12 17:40:30|2035.3|2026.6|2035.22|2026.52|2035.37|2026.67|2035.19|2026.49|10
1626111640000|2021-07-12 17:40:40|2035.21|2026.51|2035.07|2026.37|2035.27|2026.57|2034.63|2025.93|16
1626111650000|2021-07-12 17:40:50|2034.97|2026.27|2036.14|2027.44|2036.17|2027.47|2034.84|2026.14|15
1626111660000|2021-07-12 17:41:00|2036.16|2027.46|2035.9|2027.2|2036.75|2028.05|2035.9|2027.2|11
1626111670000|2021-07-12 17:41:10|2035.96|2027.26|2037.26|2028.56|2037.67|2028.97|2035.96|2027.26|25
1626111680000|2021-07-12 17:41:20|2037.63|2028.93|2037.95|2029.25|2038.38|2029.68|2037.59|2028.89|29
1626111690000|2021-07-12 17:41:30|2038.48|2029.78|2038.21|2029.51|2038.56|2029.86|2037.27|2028.57|36
1626111700000|2021-07-12 17:41:40|2038.24|2029.54|2039.48|2030.78|2039.58|2030.88|2038.06|2029.36|26
1626111710000|2021-07-12 17:41:50|2039.53|2030.83|2039.47|2030.77|2039.64|2030.94|2039.21|2030.51|30
1626111720000|2021-07-12 17:42:00|2039.45|2030.75|2039.88|2031.18|2039.97|2031.27|2039.11|2030.41|20
1626111730000|2021-07-12 17:42:10|2039.91|2031.21|2040.7|2032|2040.71|2032.01|2039.91|2031.21|13
1626111740000|2021-07-12 17:42:20|2040.73|2032.03|2042.71|2034.01|2042.71|2034.01|2040.73|2032.03|19
1626111750000|2021-07-12 17:42:30|2042.75|2034.05|2042.13|2033.43|2042.98|2034.28|2042.13|2033.43|18
1626111760000|2021-07-12 17:42:40|2042.08|2033.38|2042.19|2033.49|2042.35|2033.65|2042.04|2033.34|28
1626111770000|2021-07-12 17:42:50|2042.35|2033.65|2043.32|2034.62|2043.36|2034.66|2042.19|2033.49|28
1626111780000|2021-07-12 17:43:00|2043.39|2034.69|2042.63|2033.93|2043.88|2035.18|2042.62|2033.92|28
1626111790000|2021-07-12 17:43:10|2042.64|2033.94|2041.39|2032.69|2042.64|2033.94|2041.01|2032.31|27
1626111800000|2021-07-12 17:43:20|2041.47|2032.77|2043.14|2034.44|2043.17|2034.47|2041.47|2032.77|24
1626111810000|2021-07-12 17:43:30|2043.07|2034.37|2043.75|2035.05|2043.78|2035.08|2042.91|2034.21|22
1626111820000|2021-07-12 17:43:40|2043.76|2035.06|2043.4|2034.7|2043.76|2035.06|2043.33|2034.63|10
1626111830000|2021-07-12 17:43:50|2043.41|2034.71|2043.88|2035.18|2043.95|2035.25|2043.41|2034.71|11
1626111840000|2021-07-12 17:44:00|2043.84|2035.14|2043.41|2034.71|2044.27|2035.57|2043.41|2034.71|12
1626111850000|2021-07-12 17:44:10|2043.39|2034.69|2043.3|2034.6|2043.39|2034.69|2042.75|2034.05|23
1626111860000|2021-07-12 17:44:20|2043.27|2034.57|2043.57|2034.87|2043.87|2035.17|2043.26|2034.56|10
1626111870000|2021-07-12 17:44:30|2043.36|2034.66|2043.85|2035.15|2043.89|2035.19|2043.23|2034.53|25
1626111880000|2021-07-12 17:44:40|2043.72|2035.02|2043.9|2035.2|2044.02|2035.32|2043.7|2035|10
1626111890000|2021-07-12 17:44:50|2043.91|2035.21|2043.75|2035.05|2043.91|2035.21|2043.62|2034.92|30
1626111900000|2021-07-12 17:45:00|2043.7|2035|2044.41|2035.71|2044.41|2035.71|2043.66|2034.96|30
1626111910000|2021-07-12 17:45:10|2044.42|2035.72|2045.44|2036.74|2045.8|2037.1|2044.39|2035.69|29
1626111920000|2021-07-12 17:45:20|2045.41|2036.71|2045.81|2037.11|2045.95|2037.25|2045.36|2036.66|31
1626111930000|2021-07-12 17:45:30|2045.82|2037.12|2045.7|2037|2045.91|2037.21|2045.67|2036.97|24
1626111940000|2021-07-12 17:45:40|2045.72|2037.02|2044.55|2035.85|2045.86|2037.16|2043.85|2035.15|31
1626111950000|2021-07-12 17:45:50|2044.63|2035.93|2044.47|2035.77|2044.63|2035.93|2044.47|2035.77|12
1626111960000|2021-07-12 17:46:00|2044.46|2035.76|2044.24|2035.54|2044.53|2035.83|2044.16|2035.46|18
1626111970000|2021-07-12 17:46:10|2044.23|2035.53|2040.3|2031.6|2044.26|2035.56|2040.3|2031.6|28
1626111980000|2021-07-12 17:46:20|2039.95|2031.25|2041.73|2033.03|2041.73|2033.03|2039.67|2030.97|21
1626111990000|2021-07-12 17:46:30|2041.91|2033.21|2041.3|2032.6|2041.91|2033.21|2041.08|2032.38|23
1626112000000|2021-07-12 17:46:40|2041.28|2032.58|2041.32|2032.62|2041.32|2032.62|2041.05|2032.35|15
1626112010000|2021-07-12 17:46:50|2041.31|2032.61|2040.06|2031.36|2041.85|2033.15|2039.8|2031.1|23
1626112020000|2021-07-12 17:47:00|2040.07|2031.37|2038.23|2029.53|2040.43|2031.73|2038.23|2029.53|27
1626112030000|2021-07-12 17:47:10|2037.82|2029.12|2038.3|2029.6|2038.57|2029.87|2037.47|2028.77|29
1626112040000|2021-07-12 17:47:20|2038.32|2029.62|2038.67|2029.97|2038.67|2029.97|2038.11|2029.41|21
1626112050000|2021-07-12 17:47:30|2038.64|2029.94|2037.93|2029.23|2038.68|2029.98|2037.85|2029.15|13
1626112060000|2021-07-12 17:47:40|2037.85|2029.15|2038.68|2029.98|2038.73|2030.03|2037.75|2029.05|19
1626112070000|2021-07-12 17:47:50|2038.66|2029.96|2038.41|2029.71|2038.66|2029.96|2038.35|2029.65|20
1626112080000|2021-07-12 17:48:00|2038.46|2029.76|2039.63|2030.93|2039.75|2031.05|2038.45|2029.75|28
1626112090000|2021-07-12 17:48:10|2039.51|2030.81|2040|2031.3|2040.08|2031.38|2039.51|2030.81|9
1626112100000|2021-07-12 17:48:20|2040.23|2031.53|2040.37|2031.67|2041.2|2032.5|2040.23|2031.53|20
1626112110000|2021-07-12 17:48:30|2040.44|2031.74|2040.36|2031.66|2040.44|2031.74|2040.25|2031.55|8
1626112120000|2021-07-12 17:48:40|2040.25|2031.55|2039.53|2030.83|2040.36|2031.66|2039.53|2030.83|10
1626112130000|2021-07-12 17:48:50|2039.46|2030.76|2039.58|2030.88|2039.58|2030.88|2038.86|2030.16|12
1626112140000|2021-07-12 17:49:00|2039.97|2031.27|2039.1|2030.4|2040.12|2031.42|2039.1|2030.4|23
1626112150000|2021-07-12 17:49:10|2039.12|2030.42|2038.47|2029.77|2039.17|2030.47|2038.46|2029.76|13
1626112160000|2021-07-12 17:49:20|2038.51|2029.81|2039.07|2030.37|2039.15|2030.45|2038.51|2029.81|22
1626112170000|2021-07-12 17:49:30|2039.12|2030.42|2038.69|2029.99|2039.12|2030.42|2038.69|2029.99|9
1626112180000|2021-07-12 17:49:40|2038.86|2030.16|2038.91|2030.21|2039.27|2030.57|2038.86|2030.16|23
1626112190000|2021-07-12 17:49:50|2039.06|2030.36|2038.91|2030.21|2039.23|2030.53|2038.89|2030.19|14
1626112200000|2021-07-12 17:50:00|2038.9|2030.2|2038.85|2030.15|2038.93|2030.23|2038.84|2030.14|7
1626112210000|2021-07-12 17:50:10|2038.87|2030.17|2038.85|2030.15|2038.91|2030.21|2038.85|2030.15|4
1626112220000|2021-07-12 17:50:20|2038.84|2030.14|2038.37|2029.67|2038.84|2030.14|2038.37|2029.67|10
1626112230000|2021-07-12 17:50:30|2038.36|2029.66|2038.1|2029.4|2038.36|2029.66|2038.1|2029.4|8
1626112240000|2021-07-12 17:50:40|2038.11|2029.41|2038.11|2029.41|2038.19|2029.49|2038.06|2029.36|13
1626112250000|2021-07-12 17:50:50|2038.14|2029.44|2037.09|2028.39|2038.14|2029.44|2037.09|2028.39|17
1626112260000|2021-07-12 17:51:00|2037.26|2028.56|2036.71|2028.01|2037.32|2028.62|2035.86|2027.16|16
1626112270000|2021-07-12 17:51:10|2036.7|2028|2035.02|2026.32|2037.03|2028.33|2034.67|2025.97|18
1626112280000|2021-07-12 17:51:20|2035.06|2026.36|2034.77|2026.07|2035.34|2026.64|2034.52|2025.82|18
1626112290000|2021-07-12 17:51:30|2034.8|2026.1|2035|2026.3|2035.41|2026.71|2034.78|2026.08|21
1626112300000|2021-07-12 17:51:40|2035.33|2026.63|2032.66|2023.96|2035.39|2026.69|2032.66|2023.96|15
1626112310000|2021-07-12 17:51:50|2032.72|2024.02|2031.89|2023.19|2032.72|2024.02|2031.66|2022.96|23
1626112320000|2021-07-12 17:52:00|2031.65|2022.95|2033.92|2025.22|2035.35|2026.65|2031.65|2022.95|24
1626112330000|2021-07-12 17:52:10|2033.96|2025.26|2033.92|2025.22|2034.95|2026.25|2033.75|2025.05|32
1626112340000|2021-07-12 17:52:20|2033.93|2025.23|2035.1|2026.4|2035.1|2026.4|2033.86|2025.16|30
1626112350000|2021-07-12 17:52:30|2035.09|2026.39|2036.32|2027.62|2036.66|2027.96|2035|2026.3|27
1626112360000|2021-07-12 17:52:40|2036.52|2027.82|2036.45|2027.75|2036.97|2028.27|2036.45|2027.75|21
1626112370000|2021-07-12 17:52:50|2036.82|2028.12|2037.67|2028.97|2037.73|2029.03|2036.45|2027.75|27
1626112380000|2021-07-12 17:53:00|2037.65|2028.95|2036.06|2027.36|2037.65|2028.95|2035.61|2026.91|32
1626112390000|2021-07-12 17:53:10|2036.04|2027.34|2038.63|2029.93|2038.63|2029.93|2035.98|2027.28|32
1626112400000|2021-07-12 17:53:20|2038.67|2029.97|2041.53|2032.83|2041.53|2032.83|2038.67|2029.97|31
1626112410000|2021-07-12 17:53:30|2041.54|2032.84|2042.63|2033.93|2043.28|2034.58|2041.54|2032.84|34
1626112420000|2021-07-12 17:53:40|2042.55|2033.85|2041.84|2033.14|2042.62|2033.92|2041.84|2033.14|35
1626112430000|2021-07-12 17:53:50|2041.81|2033.11|2042.43|2033.73|2042.59|2033.89|2041.76|2033.06|30
1626112440000|2021-07-12 17:54:00|2042.49|2033.79|2041.35|2032.65|2042.49|2033.79|2041.11|2032.41|26
1626112450000|2021-07-12 17:54:10|2041.37|2032.67|2041.16|2032.46|2041.45|2032.75|2041.16|2032.46|17
1626112460000|2021-07-12 17:54:20|2041|2032.3|2040.69|2031.99|2041.09|2032.39|2040.5|2031.8|20
1626112470000|2021-07-12 17:54:30|2040.7|2032|2039.91|2031.21|2040.92|2032.22|2039.91|2031.21|20
1626112480000|2021-07-12 17:54:40|2039.96|2031.26|2039.45|2030.75|2040.04|2031.34|2039.23|2030.53|21
1626112490000|2021-07-12 17:54:50|2039.46|2030.76|2039.33|2030.63|2039.5|2030.8|2039.08|2030.38|19
1626112500000|2021-07-12 17:55:00|2039.31|2030.61|2040.15|2031.45|2040.15|2031.45|2039.31|2030.61|14
1626112510000|2021-07-12 17:55:10|2040.22|2031.52|2040.71|2032.01|2040.78|2032.08|2040.18|2031.48|23
1626112520000|2021-07-12 17:55:20|2040.7|2032|2040.48|2031.78|2040.7|2032|2040.35|2031.65|8
1626112530000|2021-07-12 17:55:30|2040.49|2031.79|2038.77|2030.07|2040.62|2031.92|2038.65|2029.95|21
1626112540000|2021-07-12 17:55:40|2038.79|2030.09|2036.7|2028|2038.79|2030.09|2036.7|2028|33
1626112550000|2021-07-12 17:55:50|2036.65|2027.95|2037.46|2028.76|2037.62|2028.92|2036.33|2027.63|27
1626112560000|2021-07-12 17:56:00|2037.37|2028.67|2036.89|2028.19|2037.37|2028.67|2036.67|2027.97|19
1626112570000|2021-07-12 17:56:10|2036.95|2028.25|2036.7|2028|2037.23|2028.53|2036.7|2028|23
1626112580000|2021-07-12 17:56:20|2036.68|2027.98|2035.93|2027.23|2036.68|2027.98|2035.9|2027.2|18
1626112590000|2021-07-12 17:56:30|2035.95|2027.25|2035.83|2027.13|2035.97|2027.27|2035.74|2027.04|20
1626112600000|2021-07-12 17:56:40|2035.96|2027.26|2035.78|2027.08|2035.96|2027.26|2034.99|2026.29|21
1626112610000|2021-07-12 17:56:50|2035.51|2026.81|2036.1|2027.4|2036.1|2027.4|2035.25|2026.55|32
1626112620000|2021-07-12 17:57:00|2036.03|2027.33|2037.12|2028.42|2037.12|2028.42|2035.93|2027.23|22
1626112630000|2021-07-12 17:57:10|2037.33|2028.63|2037.73|2029.03|2037.73|2029.03|2037.33|2028.63|16
1626112640000|2021-07-12 17:57:20|2037.72|2029.02|2037.18|2028.48|2037.95|2029.25|2037.18|2028.48|29
1626112650000|2021-07-12 17:57:30|2037.23|2028.53|2037.09|2028.39|2037.4|2028.7|2037.09|2028.39|31
1626112660000|2021-07-12 17:57:40|2037.08|2028.38|2037.48|2028.78|2037.57|2028.87|2037.07|2028.37|31
1626112670000|2021-07-12 17:57:50|2037.46|2028.76|2037.07|2028.37|2037.57|2028.87|2037.07|2028.37|16
1626112680000|2021-07-12 17:58:00|2037.01|2028.31|2037.34|2028.64|2037.34|2028.64|2036.72|2028.02|23
1626112690000|2021-07-12 17:58:10|2037.06|2028.36|2038.62|2029.92|2038.62|2029.92|2036.93|2028.23|21
1626112700000|2021-07-12 17:58:20|2038.67|2029.97|2038.58|2029.88|2038.81|2030.11|2038.43|2029.73|22
1626112710000|2021-07-12 17:58:30|2038.59|2029.89|2035.29|2026.59|2038.6|2029.9|2035.28|2026.58|29
1626112720000|2021-07-12 17:58:40|2035.3|2026.6|2035.47|2026.77|2035.47|2026.77|2035.3|2026.6|13
1626112730000|2021-07-12 17:58:50|2035.53|2026.83|2035.88|2027.18|2035.88|2027.18|2034.97|2026.27|33
1626112740000|2021-07-12 17:59:00|2035.89|2027.19|2035.85|2027.15|2035.9|2027.2|2035.77|2027.07|16
1626112750000|2021-07-12 17:59:10|2035.7|2027|2034.87|2026.17|2035.7|2027|2034.87|2026.17|12
1626112760000|2021-07-12 17:59:20|2034.86|2026.16|2033.32|2024.62|2034.96|2026.26|2033.1|2024.4|35
1626112770000|2021-07-12 17:59:30|2033.67|2024.97|2034.51|2025.81|2034.51|2025.81|2033.67|2024.97|25
1626112780000|2021-07-12 17:59:40|2034.44|2025.74|2035.27|2026.57|2035.32|2026.62|2034.44|2025.74|35
1626112790000|2021-07-12 17:59:50|2035.29|2026.59|2035.05|2026.35|2035.33|2026.63|2034.94|2026.24|29
1626112800000|2021-07-12 18:00:00|2035|2026.3|2033.29|2024.59|2035.26|2026.56|2033.26|2024.56|32
1626112810000|2021-07-12 18:00:10|2033.28|2024.58|2033.03|2024.33|2033.28|2024.58|2032.99|2024.29|35
1626112820000|2021-07-12 18:00:20|2032.93|2024.23|2032.9|2024.2|2033.05|2024.35|2032.59|2023.89|29
1626112830000|2021-07-12 18:00:30|2032.87|2024.17|2035.04|2026.34|2035.1|2026.4|2032.87|2024.17|32
1626112840000|2021-07-12 18:00:40|2035.19|2026.49|2037.29|2028.59|2037.4|2028.7|2035.19|2026.49|27
1626112850000|2021-07-12 18:00:50|2037.16|2028.46|2037.92|2029.22|2038|2029.3|2036.59|2027.89|29
1626112860000|2021-07-12 18:01:00|2037.93|2029.23|2037.73|2029.03|2038.02|2029.32|2037.59|2028.89|29
1626112870000|2021-07-12 18:01:10|2037.67|2028.97|2039.45|2030.75|2039.45|2030.75|2037.67|2028.97|29
1626112880000|2021-07-12 18:01:20|2039.6|2030.9|2039.86|2031.16|2040.02|2031.32|2039.53|2030.83|22
1626112890000|2021-07-12 18:01:30|2039.84|2031.14|2039.29|2030.59|2039.84|2031.14|2038.23|2029.53|31
1626112900000|2021-07-12 18:01:40|2039.23|2030.53|2038.38|2029.68|2039.4|2030.7|2038.38|2029.68|29
1626112910000|2021-07-12 18:01:50|2038.44|2029.74|2038.7|2030|2038.7|2030|2037.95|2029.25|29
1626112920000|2021-07-12 18:02:00|2038.75|2030.05|2037.71|2029.01|2038.75|2030.05|2037.6|2028.9|24
1626112930000|2021-07-12 18:02:10|2037.84|2029.14|2036.38|2027.68|2037.84|2029.14|2036.38|2027.68|28
1626112940000|2021-07-12 18:02:20|2036.41|2027.71|2037.05|2028.35|2037.16|2028.46|2036.28|2027.58|25
1626112950000|2021-07-12 18:02:30|2037.13|2028.43|2037.49|2028.79|2037.49|2028.79|2036.87|2028.17|14
1626112960000|2021-07-12 18:02:40|2037.56|2028.86|2038|2029.3|2038|2029.3|2037.27|2028.57|23
1626112970000|2021-07-12 18:02:50|2038.04|2029.34|2039|2030.3|2039.17|2030.47|2038.01|2029.31|24
1626112980000|2021-07-12 18:03:00|2039.19|2030.49|2038.95|2030.25|2039.53|2030.83|2038.55|2029.85|24
1626112990000|2021-07-12 18:03:10|2039.12|2030.42|2039.48|2030.78|2039.48|2030.78|2038.97|2030.27|26
1626113000000|2021-07-12 18:03:20|2039.34|2030.64|2040.41|2031.71|2040.41|2031.71|2039.17|2030.47|27
1626113010000|2021-07-12 18:03:30|2040.5|2031.8|2040.51|2031.81|2040.6|2031.9|2040.4|2031.7|19
1626113020000|2021-07-12 18:03:40|2040.47|2031.77|2040.62|2031.92|2040.62|2031.92|2039.78|2031.08|30
1626113030000|2021-07-12 18:03:50|2040.66|2031.96|2040.75|2032.05|2040.88|2032.18|2040.66|2031.96|8
1626113040000|2021-07-12 18:04:00|2040.72|2032.02|2040.7|2032|2040.72|2032.02|2040.5|2031.8|6
1626113050000|2021-07-12 18:04:10|2040.68|2031.98|2041.27|2032.57|2041.32|2032.62|2040.61|2031.91|20
1626113060000|2021-07-12 18:04:20|2041.32|2032.62|2041.15|2032.45|2041.6|2032.9|2040.74|2032.04|29
1626113070000|2021-07-12 18:04:30|2041.22|2032.52|2041.32|2032.62|2041.32|2032.62|2041.01|2032.31|31
1626113080000|2021-07-12 18:04:40|2041.25|2032.55|2042.04|2033.34|2042.13|2033.43|2041.17|2032.47|27
1626113090000|2021-07-12 18:04:50|2042.05|2033.35|2042.64|2033.94|2042.64|2033.94|2042.05|2033.35|23
1626113100000|2021-07-12 18:05:00|2042.6|2033.9|2041.82|2033.12|2042.6|2033.9|2041.24|2032.54|35
1626113110000|2021-07-12 18:05:10|2041.84|2033.14|2041.51|2032.81|2041.91|2033.21|2041.36|2032.66|23
1626113120000|2021-07-12 18:05:20|2041.49|2032.79|2041.39|2032.69|2041.55|2032.85|2041.39|2032.69|18
1626113130000|2021-07-12 18:05:30|2041.32|2032.62|2041.52|2032.82|2041.52|2032.82|2041.12|2032.42|15
1626113140000|2021-07-12 18:05:40|2041.47|2032.77|2041.51|2032.81|2041.64|2032.94|2041.3|2032.6|20
1626113150000|2021-07-12 18:05:50|2041.5|2032.8|2041.15|2032.45|2041.57|2032.87|2041.07|2032.37|24
1626113160000|2021-07-12 18:06:00|2041.18|2032.48|2041.17|2032.47|2041.44|2032.74|2041.05|2032.35|32
1626113170000|2021-07-12 18:06:10|2040.31|2031.61|2038.19|2029.49|2040.78|2032.08|2038.19|2029.49|36
1626113180000|2021-07-12 18:06:20|2038.21|2029.51|2038.29|2029.59|2038.38|2029.68|2038.12|2029.42|18
1626113190000|2021-07-12 18:06:30|2038.36|2029.66|2038.95|2030.25|2038.95|2030.25|2038.36|2029.66|24
1626113200000|2021-07-12 18:06:40|2038.97|2030.27|2038.61|2029.91|2038.97|2030.27|2038.61|2029.91|19
1626113210000|2021-07-12 18:06:50|2038.58|2029.88|2038.6|2029.9|2038.76|2030.06|2038.27|2029.57|30
1626113220000|2021-07-12 18:07:00|2038.59|2029.89|2038.74|2030.04|2038.8|2030.1|2038.37|2029.67|11
1626113230000|2021-07-12 18:07:10|2038.84|2030.14|2038.75|2030.05|2038.9|2030.2|2038.64|2029.94|25
1626113240000|2021-07-12 18:07:20|2038.81|2030.11|2037.53|2028.83|2039.01|2030.31|2037.53|2028.83|34
1626113250000|2021-07-12 18:07:30|2037.51|2028.81|2037.57|2028.87|2037.61|2028.91|2037.4|2028.7|24
1626113260000|2021-07-12 18:07:40|2037.58|2028.88|2038.69|2029.99|2039.01|2030.31|2037.42|2028.72|25
1626113270000|2021-07-12 18:07:50|2038.67|2029.97|2037.84|2029.14|2038.93|2030.23|2037.84|2029.14|34
1626113280000|2021-07-12 18:08:00|2037.62|2028.92|2037.82|2029.12|2037.84|2029.14|2037.62|2028.92|33
1626113290000|2021-07-12 18:08:10|2037.83|2029.13|2037.89|2029.19|2037.89|2029.19|2037.78|2029.08|8
1626113300000|2021-07-12 18:08:20|2037.9|2029.2|2038.68|2029.98|2038.73|2030.03|2037.9|2029.2|24
1626113310000|2021-07-12 18:08:30|2038.67|2029.97|2038.76|2030.06|2038.76|2030.06|2038.42|2029.72|25
1626113320000|2021-07-12 18:08:40|2038.68|2029.98|2040.6|2031.9|2040.65|2031.95|2038.68|2029.98|24
1626113330000|2021-07-12 18:08:50|2040.55|2031.85|2040.48|2031.78|2040.56|2031.86|2040.3|2031.6|29
1626113340000|2021-07-12 18:09:00|2040.43|2031.73|2040.21|2031.51|2040.62|2031.92|2039.75|2031.05|28
1626113350000|2021-07-12 18:09:10|2040.4|2031.7|2040.33|2031.63|2040.58|2031.88|2040.33|2031.63|6
1626113360000|2021-07-12 18:09:20|2040.18|2031.48|2038.3|2029.6|2040.18|2031.48|2038.07|2029.37|25
1626113370000|2021-07-12 18:09:30|2038.23|2029.53|2037.83|2029.13|2038.23|2029.53|2037.19|2028.49|22
1626113380000|2021-07-12 18:09:40|2037.9|2029.2|2037.96|2029.26|2038.04|2029.34|2037.62|2028.92|23
1626113390000|2021-07-12 18:09:50|2038.02|2029.32|2037.74|2029.04|2038.39|2029.69|2037.38|2028.68|35
1626113400000|2021-07-12 18:10:00|2037.71|2029.01|2035.6|2026.9|2037.78|2029.08|2035.57|2026.87|35
1626113410000|2021-07-12 18:10:10|2035.65|2026.95|2035.56|2026.86|2036.17|2027.47|2035.4|2026.7|30
1626113420000|2021-07-12 18:10:20|2035.55|2026.85|2034.46|2025.76|2035.55|2026.85|2034.39|2025.69|26
1626113430000|2021-07-12 18:10:30|2034.45|2025.75|2035.18|2026.48|2035.62|2026.92|2034.45|2025.75|27
1626113440000|2021-07-12 18:10:40|2035.32|2026.62|2035.09|2026.39|2035.32|2026.62|2034.57|2025.87|28
1626113450000|2021-07-12 18:10:50|2035.31|2026.61|2034.32|2025.62|2035.44|2026.74|2034.29|2025.59|30
1626113460000|2021-07-12 18:11:00|2034.31|2025.61|2034.82|2026.12|2035.08|2026.38|2034.15|2025.45|29
1626113470000|2021-07-12 18:11:10|2034.79|2026.09|2034.8|2026.1|2034.85|2026.15|2034.7|2026|20
1626113480000|2021-07-12 18:11:20|2034.81|2026.11|2034.69|2025.99|2035.13|2026.43|2034.69|2025.99|20
1626113490000|2021-07-12 18:11:30|2034.81|2026.11|2033.99|2025.29|2034.84|2026.14|2033.99|2025.29|16
1626113500000|2021-07-12 18:11:40|2033.98|2025.28|2033.64|2024.94|2034.15|2025.45|2033.64|2024.94|20
1626113510000|2021-07-12 18:11:50|2033.62|2024.92|2032.75|2024.05|2033.62|2024.92|2032.75|2024.05|22
1626113520000|2021-07-12 18:12:00|2032.82|2024.12|2033.95|2025.25|2034.08|2025.38|2032.82|2024.12|19
1626113530000|2021-07-12 18:12:10|2033.62|2024.92|2033.92|2025.22|2034.07|2025.37|2033.46|2024.76|32
1626113540000|2021-07-12 18:12:20|2033.95|2025.25|2033.71|2025.01|2033.95|2025.25|2033.6|2024.9|11
1626113550000|2021-07-12 18:12:30|2033.77|2025.07|2034.36|2025.66|2034.43|2025.73|2033.77|2025.07|14
1626113560000|2021-07-12 18:12:40|2034.37|2025.67|2035.41|2026.71|2035.41|2026.71|2034.37|2025.67|24
1626113570000|2021-07-12 18:12:50|2035.4|2026.7|2034.34|2025.64|2035.4|2026.7|2034.02|2025.32|27
1626113580000|2021-07-12 18:13:00|2034.38|2025.68|2034.62|2025.92|2034.97|2026.27|2034.32|2025.62|17
1626113590000|2021-07-12 18:13:10|2034.6|2025.9|2034.3|2025.6|2034.6|2025.9|2034.18|2025.48|20
1626113600000|2021-07-12 18:13:20|2034.34|2025.64|2034.37|2025.67|2034.37|2025.67|2034.26|2025.56|5
1626113610000|2021-07-12 18:13:30|2034.27|2025.57|2034.38|2025.68|2034.4|2025.7|2034.27|2025.57|6
1626113620000|2021-07-12 18:13:40|2034.37|2025.67|2033.13|2024.43|2034.44|2025.74|2033.12|2024.42|22
1626113630000|2021-07-12 18:13:50|2033.11|2024.41|2033.85|2025.15|2033.92|2025.22|2032.84|2024.14|24
1626113640000|2021-07-12 18:14:00|2033.78|2025.08|2033.78|2025.08|2033.94|2025.24|2033.76|2025.06|19
1626113650000|2021-07-12 18:14:10|2033.85|2025.15|2033.86|2025.16|2033.98|2025.28|2033.85|2025.15|13
1626113660000|2021-07-12 18:14:20|2033.68|2024.98|2033.36|2024.66|2033.92|2025.22|2033.36|2024.66|23
1626113670000|2021-07-12 18:14:30|2033.34|2024.64|2031.65|2022.95|2033.34|2024.64|2031.62|2022.92|23
1626113680000|2021-07-12 18:14:40|2031.62|2022.92|2031.79|2023.09|2032.22|2023.52|2031.51|2022.81|24
1626113690000|2021-07-12 18:14:50|2031.62|2022.92|2031.72|2023.02|2032.18|2023.48|2031.59|2022.89|28
1626113700000|2021-07-12 18:15:00|2031.74|2023.04|2031.79|2023.09|2031.83|2023.13|2031.64|2022.94|30
1626113710000|2021-07-12 18:15:10|2031.68|2022.98|2031.69|2022.99|2031.73|2023.03|2030.73|2022.03|29
1626113720000|2021-07-12 18:15:20|2031.72|2023.02|2031.22|2022.52|2031.74|2023.04|2030.86|2022.16|33
1626113730000|2021-07-12 18:15:30|2031.11|2022.41|2030.6|2021.9|2031.27|2022.57|2030.47|2021.77|33
1626113740000|2021-07-12 18:15:40|2030.7|2022|2029.66|2020.96|2030.7|2022|2029.04|2020.34|20
1626113750000|2021-07-12 18:15:50|2029.75|2021.05|2027.08|2018.38|2029.76|2021.06|2026.93|2018.23|32
1626113760000|2021-07-12 18:16:00|2027.31|2018.61|2028.62|2019.92|2028.62|2019.92|2027.24|2018.54|30
1626113770000|2021-07-12 18:16:10|2028.77|2020.07|2028.77|2020.07|2029.82|2021.12|2028.75|2020.05|30
1626113780000|2021-07-12 18:16:20|2028.73|2020.03|2028.57|2019.87|2028.73|2020.03|2028.25|2019.55|22
1626113790000|2021-07-12 18:16:30|2028.54|2019.84|2028.29|2019.59|2028.87|2020.17|2028.17|2019.47|31
1626113800000|2021-07-12 18:16:40|2028.35|2019.65|2028.21|2019.51|2028.4|2019.7|2028.11|2019.41|23
1626113810000|2021-07-12 18:16:50|2028.22|2019.52|2028.07|2019.37|2028.58|2019.88|2028.07|2019.37|24
1626113820000|2021-07-12 18:17:00|2027.61|2018.91|2027.81|2019.11|2027.81|2019.11|2027.47|2018.77|19
1626113830000|2021-07-12 18:17:10|2027.82|2019.12|2028.03|2019.33|2028.15|2019.45|2027.69|2018.99|27
1626113840000|2021-07-12 18:17:20|2028.08|2019.38|2030.49|2021.79|2030.74|2022.04|2028.08|2019.38|27
1626113850000|2021-07-12 18:17:30|2030.79|2022.09|2030.78|2022.08|2030.93|2022.23|2030.27|2021.57|29
1626113860000|2021-07-12 18:17:40|2030.74|2022.04|2030.96|2022.26|2030.98|2022.28|2030.56|2021.86|18
1626113870000|2021-07-12 18:17:50|2030.88|2022.18|2031.84|2023.14|2033.36|2024.66|2030.88|2022.18|22
1626113880000|2021-07-12 18:18:00|2031.45|2022.75|2032.63|2023.93|2032.94|2024.24|2031.45|2022.75|32
1626113890000|2021-07-12 18:18:10|2032.72|2024.02|2033.27|2024.57|2033.36|2024.66|2032.56|2023.86|30
1626113900000|2021-07-12 18:18:20|2033.19|2024.49|2033.22|2024.52|2033.39|2024.69|2033|2024.3|28
1626113910000|2021-07-12 18:18:30|2033.09|2024.39|2033.62|2024.92|2033.62|2024.92|2032.97|2024.27|17
1626113920000|2021-07-12 18:18:40|2033.56|2024.86|2032.59|2023.89|2033.67|2024.97|2032.48|2023.78|26
1626113930000|2021-07-12 18:18:50|2032.61|2023.91|2033.23|2024.53|2033.31|2024.61|2032.44|2023.74|30
1626113940000|2021-07-12 18:19:00|2033.15|2024.45|2031.71|2023.01|2033.15|2024.45|2031.44|2022.74|33
1626113950000|2021-07-12 18:19:10|2031.69|2022.99|2032.04|2023.34|2032.47|2023.77|2031.69|2022.99|35
1626113960000|2021-07-12 18:19:20|2032.03|2023.33|2031.39|2022.69|2032.04|2023.34|2031.2|2022.5|33
1626113970000|2021-07-12 18:19:30|2031.33|2022.63|2030.42|2021.72|2031.33|2022.63|2030|2021.3|28
1626113980000|2021-07-12 18:19:40|2030.55|2021.85|2030.16|2021.46|2030.67|2021.97|2030.06|2021.36|32
1626113990000|2021-07-12 18:19:50|2030.15|2021.45|2030.31|2021.61|2030.32|2021.62|2030.08|2021.38|20
1626114000000|2021-07-12 18:20:00|2030.25|2021.55|2030.82|2022.12|2030.82|2022.12|2030.23|2021.53|21
1626114010000|2021-07-12 18:20:10|2030.86|2022.16|2028.87|2020.17|2030.87|2022.17|2028.87|2020.17|27
1626114020000|2021-07-12 18:20:20|2028.94|2020.24|2027.59|2018.89|2028.94|2020.24|2027.5|2018.8|27
1626114030000|2021-07-12 18:20:30|2027.61|2018.91|2026.68|2017.98|2027.77|2019.07|2026.68|2017.98|22
1626114040000|2021-07-12 18:20:40|2026.55|2017.85|2027.35|2018.65|2027.4|2018.7|2026.55|2017.85|26
1626114050000|2021-07-12 18:20:50|2027.29|2018.59|2028.59|2019.89|2028.59|2019.89|2027.16|2018.46|24
1626114060000|2021-07-12 18:21:00|2028.47|2019.77|2027.68|2018.98|2028.6|2019.9|2027.62|2018.92|20
1626114070000|2021-07-12 18:21:10|2027.69|2018.99|2027.26|2018.56|2027.69|2018.99|2027.09|2018.39|22
1626114080000|2021-07-12 18:21:20|2027.29|2018.59|2027.31|2018.61|2027.41|2018.71|2027.18|2018.48|23
1626114090000|2021-07-12 18:21:30|2027.33|2018.63|2027.4|2018.7|2027.4|2018.7|2027.33|2018.63|13
1626114100000|2021-07-12 18:21:40|2027.41|2018.71|2027.37|2018.67|2027.5|2018.8|2027.32|2018.62|25
1626114110000|2021-07-12 18:21:50|2027.54|2018.84|2027.36|2018.66|2027.54|2018.84|2027.26|2018.56|16
1626114120000|2021-07-12 18:22:00|2027.5|2018.8|2028.4|2019.7|2028.4|2019.7|2027.18|2018.48|25
1626114130000|2021-07-12 18:22:10|2028.63|2019.93|2030.77|2022.07|2030.78|2022.08|2028.63|2019.93|20
1626114140000|2021-07-12 18:22:20|2030.44|2021.74|2029.79|2021.09|2030.44|2021.74|2029.02|2020.32|22
1626114150000|2021-07-12 18:22:30|2030.02|2021.32|2030.31|2021.61|2030.31|2021.61|2029.97|2021.27|29
1626114160000|2021-07-12 18:22:40|2030.47|2021.77|2029.83|2021.13|2030.51|2021.81|2029.82|2021.12|17
1626114170000|2021-07-12 18:22:50|2029.97|2021.27|2030.46|2021.76|2030.55|2021.85|2029.97|2021.27|21
1626114180000|2021-07-12 18:23:00|2030.54|2021.84|2030.17|2021.47|2030.64|2021.94|2029.93|2021.23|19
1626114190000|2021-07-12 18:23:10|2030.14|2021.44|2029.68|2020.98|2030.18|2021.48|2029.52|2020.82|21
1626114200000|2021-07-12 18:23:20|2029.38|2020.68|2029.13|2020.43|2029.38|2020.68|2028.9|2020.2|21
1626114210000|2021-07-12 18:23:30|2029.12|2020.42|2029.14|2020.44|2029.33|2020.63|2029.08|2020.38|23
1626114220000|2021-07-12 18:23:40|2029.16|2020.46|2029.19|2020.49|2029.19|2020.49|2029.13|2020.43|12
1626114230000|2021-07-12 18:23:50|2029.5|2020.8|2029.55|2020.85|2029.99|2021.29|2029.5|2020.8|22
1626114240000|2021-07-12 18:24:00|2029.34|2020.64|2029.66|2020.96|2029.66|2020.96|2029.31|2020.61|18
1626114250000|2021-07-12 18:24:10|2029.67|2020.97|2029.81|2021.11|2030.51|2021.81|2029.67|2020.97|29
1626114260000|2021-07-12 18:24:20|2029.79|2021.09|2029.35|2020.65|2030.04|2021.34|2029.35|2020.65|17
1626114270000|2021-07-12 18:24:30|2029.34|2020.64|2029.32|2020.62|2029.34|2020.64|2029.29|2020.59|8
1626114280000|2021-07-12 18:24:40|2029.36|2020.66|2029.72|2021.02|2029.72|2021.02|2029.31|2020.61|20
1626114290000|2021-07-12 18:24:50|2029.74|2021.04|2030.03|2021.33|2030.12|2021.42|2029.74|2021.04|12
1626114300000|2021-07-12 18:25:00|2029.99|2021.29|2030.37|2021.67|2030.5|2021.8|2029.88|2021.18|10
1626114310000|2021-07-12 18:25:10|2030.34|2021.64|2030.59|2021.89|2030.59|2021.89|2030.33|2021.63|18
1626114320000|2021-07-12 18:25:20|2030.6|2021.9|2032.39|2023.69|2032.39|2023.69|2030.6|2021.9|17
1626114330000|2021-07-12 18:25:30|2032.41|2023.71|2032.07|2023.37|2032.85|2024.15|2032.07|2023.37|22
1626114340000|2021-07-12 18:25:40|2032.05|2023.35|2031.95|2023.25|2032.05|2023.35|2031.82|2023.12|13
1626114350000|2021-07-12 18:25:50|2031.96|2023.26|2031.98|2023.28|2032.04|2023.34|2031.63|2022.93|15
1626114360000|2021-07-12 18:26:00|2031.99|2023.29|2032.01|2023.31|2032.01|2023.31|2031.9|2023.2|10
1626114370000|2021-07-12 18:26:10|2032|2023.3|2032.98|2024.28|2032.98|2024.28|2032|2023.3|18
1626114380000|2021-07-12 18:26:20|2033.16|2024.46|2033.31|2024.61|2033.43|2024.73|2032.98|2024.28|12
1626114390000|2021-07-12 18:26:30|2033.36|2024.66|2033.23|2024.53|2033.36|2024.66|2033.03|2024.33|13
1626114400000|2021-07-12 18:26:40|2033.31|2024.61|2033.09|2024.39|2033.43|2024.73|2033.05|2024.35|10
1626114410000|2021-07-12 18:26:50|2033.24|2024.54|2034.01|2025.31|2034.01|2025.31|2033.09|2024.39|11
1626114420000|2021-07-12 18:27:00|2033.9|2025.2|2035.25|2026.55|2035.25|2026.55|2033.9|2025.2|20
1626114430000|2021-07-12 18:27:10|2035.24|2026.54|2035.02|2026.32|2035.24|2026.54|2034.66|2025.96|18
1626114440000|2021-07-12 18:27:20|2034.99|2026.29|2035.06|2026.36|2035.16|2026.46|2034.99|2026.29|11
1626114450000|2021-07-12 18:27:30|2035.05|2026.35|2035.48|2026.78|2035.61|2026.91|2035.05|2026.35|12
1626114460000|2021-07-12 18:27:40|2035.42|2026.72|2034.93|2026.23|2035.42|2026.72|2034.93|2026.23|7
1626114470000|2021-07-12 18:27:50|2034.86|2026.16|2035.02|2026.32|2035.18|2026.48|2034.86|2026.16|20
1626114480000|2021-07-12 18:28:00|2034.96|2026.26|2035.12|2026.42|2035.14|2026.44|2034.76|2026.06|21
1626114490000|2021-07-12 18:28:10|2035.11|2026.41|2035.92|2027.22|2035.96|2027.26|2034.81|2026.11|22
1626114500000|2021-07-12 18:28:20|2035.93|2027.23|2035.97|2027.27|2035.97|2027.27|2035.15|2026.45|10
1626114510000|2021-07-12 18:28:30|2035.96|2027.26|2035.96|2027.26|2036.05|2027.35|2035.96|2027.26|7
1626114520000|2021-07-12 18:28:40|2035.97|2027.27|2036.33|2027.63|2036.4|2027.7|2035.97|2027.27|11
1626114530000|2021-07-12 18:28:50|2036.29|2027.59|2035.63|2026.93|2036.29|2027.59|2035.55|2026.85|12
1626114540000|2021-07-12 18:29:00|2035.67|2026.97|2034.4|2025.7|2035.68|2026.98|2034.4|2025.7|19
1626114550000|2021-07-12 18:29:10|2034.48|2025.78|2033.55|2024.85|2034.48|2025.78|2033.55|2024.85|21
1626114560000|2021-07-12 18:29:20|2033.46|2024.76|2033.18|2024.48|2033.46|2024.76|2032.95|2024.25|21
1626114570000|2021-07-12 18:29:30|2033.24|2024.54|2033.98|2025.28|2034.22|2025.52|2033.06|2024.36|27
1626114580000|2021-07-12 18:29:40|2034.03|2025.33|2033.88|2025.18|2034.03|2025.33|2033.76|2025.06|15
1626114590000|2021-07-12 18:29:50|2033.87|2025.17|2033.68|2024.98|2033.93|2025.23|2033.64|2024.94|13
1626114600000|2021-07-12 18:30:00|2033.36|2024.66|2031.79|2023.09|2033.68|2024.98|2031.36|2022.66|21
1626114610000|2021-07-12 18:30:10|2031.64|2022.94|2030.2|2021.5|2031.64|2022.94|2030.2|2021.5|14
1626114620000|2021-07-12 18:30:20|2030.25|2021.55|2031.47|2022.77|2031.47|2022.77|2030.25|2021.55|16
1626114630000|2021-07-12 18:30:30|2031.71|2023.01|2032.23|2023.53|2032.29|2023.59|2031.59|2022.89|14
1626114640000|2021-07-12 18:30:40|2032.19|2023.49|2031.4|2022.7|2032.21|2023.51|2031.4|2022.7|16
1626114650000|2021-07-12 18:30:50|2031.43|2022.73|2031.71|2023.01|2031.93|2023.23|2031.42|2022.72|13
1626114660000|2021-07-12 18:31:00|2031.78|2023.08|2032.15|2023.45|2032.21|2023.51|2031.78|2023.08|24
1626114670000|2021-07-12 18:31:10|2032.13|2023.43|2033.83|2025.13|2033.83|2025.13|2032.13|2023.43|17
1626114680000|2021-07-12 18:31:20|2033.87|2025.17|2034.15|2025.45|2034.26|2025.56|2033.69|2024.99|20
1626114690000|2021-07-12 18:31:30|2034.19|2025.49|2034.7|2026|2034.84|2026.14|2034.14|2025.44|14
1626114700000|2021-07-12 18:31:40|2034.69|2025.99|2034.88|2026.18|2035.04|2026.34|2034.59|2025.89|20
1626114710000|2021-07-12 18:31:50|2034.82|2026.12|2034.94|2026.24|2035.2|2026.5|2034.33|2025.63|24
1626114720000|2021-07-12 18:32:00|2035.11|2026.41|2035.28|2026.58|2035.33|2026.63|2034.9|2026.2|25
1626114730000|2021-07-12 18:32:10|2035.3|2026.6|2034.98|2026.28|2035.33|2026.63|2034.88|2026.18|26
1626114740000|2021-07-12 18:32:20|2035.08|2026.38|2034.77|2026.07|2035.1|2026.4|2034.77|2026.07|17
1626114750000|2021-07-12 18:32:30|2034.84|2026.14|2034.66|2025.96|2034.91|2026.21|2034.53|2025.83|16
1626114760000|2021-07-12 18:32:40|2034.67|2025.97|2034.81|2026.11|2035.54|2026.84|2034.61|2025.91|31
1626114770000|2021-07-12 18:32:50|2034.95|2026.25|2035.58|2026.88|2035.65|2026.95|2034.95|2026.25|27
1626114780000|2021-07-12 18:33:00|2035.49|2026.79|2035.23|2026.53|2035.57|2026.87|2035.05|2026.35|26
1626114790000|2021-07-12 18:33:10|2035.2|2026.5|2034.76|2026.06|2035.35|2026.65|2034.74|2026.04|24
1626114800000|2021-07-12 18:33:20|2034.93|2026.23|2034.51|2025.81|2034.93|2026.23|2034.51|2025.81|12
1626114810000|2021-07-12 18:33:30|2034.58|2025.88|2034.52|2025.82|2034.58|2025.88|2034.42|2025.72|11
1626114820000|2021-07-12 18:33:40|2034.55|2025.85|2034.31|2025.61|2034.57|2025.87|2034.31|2025.61|9
1626114830000|2021-07-12 18:33:50|2034.22|2025.52|2033.43|2024.73|2034.22|2025.52|2033.43|2024.73|8
1626114840000|2021-07-12 18:34:00|2033.42|2024.72|2033.94|2025.24|2034.27|2025.57|2033.42|2024.72|15
1626114850000|2021-07-12 18:34:10|2033.99|2025.29|2034.31|2025.61|2034.31|2025.61|2033.97|2025.27|8
1626114860000|2021-07-12 18:34:20|2034.9|2026.2|2033.55|2024.85|2035.05|2026.35|2033.47|2024.77|20
1626114870000|2021-07-12 18:34:30|2033.53|2024.83|2032.34|2023.64|2033.53|2024.83|2031.62|2022.92|23
1626114880000|2021-07-12 18:34:40|2032.33|2023.63|2031.69|2022.99|2032.49|2023.79|2031.5|2022.8|31
1626114890000|2021-07-12 18:34:50|2031.75|2023.05|2032.49|2023.79|2032.56|2023.86|2031.73|2023.03|18
1626114900000|2021-07-12 18:35:00|2032.43|2023.73|2032.82|2024.12|2032.82|2024.12|2032.31|2023.61|17
1626114910000|2021-07-12 18:35:10|2032.9|2024.2|2033.74|2025.04|2033.85|2025.15|2032.9|2024.2|29
1626114920000|2021-07-12 18:35:20|2033.71|2025.01|2032.82|2024.12|2033.71|2025.01|2032.78|2024.08|27
1626114930000|2021-07-12 18:35:30|2032.71|2024.01|2033.57|2024.87|2033.7|2025|2032.66|2023.96|27
1626114940000|2021-07-12 18:35:40|2033.43|2024.73|2032.51|2023.81|2033.59|2024.89|2032.29|2023.59|20
1626114950000|2021-07-12 18:35:50|2032.35|2023.65|2033.09|2024.39|2033.11|2024.41|2032.35|2023.65|16
1626114960000|2021-07-12 18:36:00|2033.15|2024.45|2032.92|2024.22|2033.86|2025.16|2032.81|2024.11|26
1626114970000|2021-07-12 18:36:10|2032.83|2024.13|2031.96|2023.26|2032.86|2024.16|2031.96|2023.26|29
1626114980000|2021-07-12 18:36:20|2031.98|2023.28|2031.4|2022.7|2032.42|2023.72|2031.4|2022.7|26
1626114990000|2021-07-12 18:36:30|2031.46|2022.76|2030.71|2022.01|2031.46|2022.76|2030.6|2021.9|31
1626115000000|2021-07-12 18:36:40|2030.7|2022|2031.48|2022.78|2031.65|2022.95|2030.64|2021.94|21
1626115010000|2021-07-12 18:36:50|2031.46|2022.76|2031.35|2022.65|2031.62|2022.92|2031.23|2022.53|18
1626115020000|2021-07-12 18:37:00|2031.3|2022.6|2031.34|2022.64|2031.41|2022.71|2030.93|2022.23|30
1626115030000|2021-07-12 18:37:10|2031.58|2022.88|2031.57|2022.87|2031.64|2022.94|2031.49|2022.79|18
1626115040000|2021-07-12 18:37:20|2031.62|2022.92|2031.63|2022.93|2031.89|2023.19|2031.3|2022.6|30
1626115050000|2021-07-12 18:37:30|2031.61|2022.91|2030.49|2021.79|2031.88|2023.18|2030.45|2021.75|37
1626115060000|2021-07-12 18:37:40|2030.43|2021.73|2030.42|2021.72|2030.44|2021.74|2030.11|2021.41|31
1626115070000|2021-07-12 18:37:50|2030.64|2021.94|2030.75|2022.05|2031.47|2022.77|2030.63|2021.93|31
1626115080000|2021-07-12 18:38:00|2030.8|2022.1|2031.22|2022.52|2031.24|2022.54|2030.71|2022.01|21
1626115090000|2021-07-12 18:38:10|2031.24|2022.54|2031.08|2022.38|2031.24|2022.54|2030.72|2022.02|18
1626115100000|2021-07-12 18:38:20|2031.16|2022.46|2031.17|2022.47|2032.01|2023.31|2031.16|2022.46|21
1626115110000|2021-07-12 18:38:30|2031.16|2022.46|2031.17|2022.47|2031.28|2022.58|2031.01|2022.31|14
1626115120000|2021-07-12 18:38:40|2031.2|2022.5|2031.17|2022.47|2031.2|2022.5|2031.16|2022.46|7
1626115130000|2021-07-12 18:38:50|2031.16|2022.46|2032.99|2024.29|2033.36|2024.66|2031.16|2022.46|28
1626115140000|2021-07-12 18:39:00|2033.01|2024.31|2033.27|2024.57|2033.44|2024.74|2032.84|2024.14|32
1626115150000|2021-07-12 18:39:10|2033.24|2024.54|2033.29|2024.59|2033.35|2024.65|2032.99|2024.29|21
1626115160000|2021-07-12 18:39:20|2033.14|2024.44|2033.8|2025.1|2033.8|2025.1|2033.14|2024.44|18
1626115170000|2021-07-12 18:39:30|2033.78|2025.08|2033.69|2024.99|2033.78|2025.08|2033.66|2024.96|14
1626115180000|2021-07-12 18:39:40|2033.68|2024.98|2033.65|2024.95|2033.69|2024.99|2033.32|2024.62|26
1626115190000|2021-07-12 18:39:50|2033.54|2024.84|2033.59|2024.89|2033.66|2024.96|2033.36|2024.66|11
1626115200000|2021-07-12 18:40:00|2033.58|2024.88|2033.59|2024.89|2033.67|2024.97|2033.52|2024.82|12
1626115210000|2021-07-12 18:40:10|2033.6|2024.9|2033.6|2024.9|2033.7|2025|2033.6|2024.9|8
1626115220000|2021-07-12 18:40:20|2033.63|2024.93|2033.59|2024.89|2033.71|2025.01|2033.58|2024.88|14
1626115230000|2021-07-12 18:40:30|2033.63|2024.93|2033.61|2024.91|2033.71|2025.01|2033.59|2024.89|11
1626115240000|2021-07-12 18:40:40|2033.59|2024.89|2031.83|2023.13|2033.73|2025.03|2031.83|2023.13|19
1626115250000|2021-07-12 18:40:50|2031.67|2022.97|2033.29|2024.59|2033.29|2024.59|2031.6|2022.9|18
1626115260000|2021-07-12 18:41:00|2033.36|2024.66|2033.51|2024.81|2033.51|2024.81|2033.31|2024.61|9
1626115270000|2021-07-12 18:41:10|2033.49|2024.79|2032.96|2024.26|2033.49|2024.79|2032.84|2024.14|16
1626115280000|2021-07-12 18:41:20|2032.95|2024.25|2032.46|2023.76|2032.98|2024.28|2032.46|2023.76|11
1626115290000|2021-07-12 18:41:30|2032.35|2023.65|2032.41|2023.71|2032.56|2023.86|2031.79|2023.09|19
1626115300000|2021-07-12 18:41:40|2032.34|2023.64|2032.3|2023.6|2032.34|2023.64|2032.29|2023.59|4
1626115310000|2021-07-12 18:41:50|2032.31|2023.61|2032.26|2023.56|2032.46|2023.76|2032.26|2023.56|9
1626115320000|2021-07-12 18:42:00|2032.34|2023.64|2032.27|2023.57|2032.41|2023.71|2032.23|2023.53|18
1626115330000|2021-07-12 18:42:10|2032.34|2023.64|2032.27|2023.57|2032.34|2023.64|2032.25|2023.55|12
1626115340000|2021-07-12 18:42:20|2032.31|2023.61|2032|2023.3|2032.37|2023.67|2032|2023.3|22
1626115350000|2021-07-12 18:42:30|2032.01|2023.31|2032.3|2023.6|2032.32|2023.62|2032.01|2023.31|24
1626115360000|2021-07-12 18:42:40|2032.24|2023.54|2032.55|2023.85|2032.55|2023.85|2032.23|2023.53|22
1626115370000|2021-07-12 18:42:50|2032.65|2023.95|2032.31|2023.61|2032.65|2023.95|2032.23|2023.53|22
1626115380000|2021-07-12 18:43:00|2032.36|2023.66|2033.56|2024.86|2033.57|2024.87|2032.33|2023.63|18
1626115390000|2021-07-12 18:43:10|2033.55|2024.85|2033.34|2024.64|2033.6|2024.9|2033.23|2024.53|16
1626115400000|2021-07-12 18:43:20|2033.42|2024.72|2033.5|2024.8|2033.5|2024.8|2033.4|2024.7|18
1626115410000|2021-07-12 18:43:30|2033.47|2024.77|2033.55|2024.85|2033.56|2024.86|2033.43|2024.73|13
1626115420000|2021-07-12 18:43:40|2033.53|2024.83|2033.47|2024.77|2033.54|2024.84|2033.43|2024.73|6
1626115430000|2021-07-12 18:43:50|2033.67|2024.97|2033.53|2024.83|2033.8|2025.1|2033.53|2024.83|8
1626115440000|2021-07-12 18:44:00|2033.56|2024.86|2032.82|2024.12|2033.64|2024.94|2032.61|2023.91|24
1626115450000|2021-07-12 18:44:10|2032.78|2024.08|2032.71|2024.01|2032.8|2024.1|2032.64|2023.94|14
1626115460000|2021-07-12 18:44:20|2032.68|2023.98|2033.73|2025.03|2033.73|2025.03|2032.68|2023.98|31
1626115470000|2021-07-12 18:44:30|2033.74|2025.04|2033.99|2025.29|2033.99|2025.29|2033.74|2025.04|10
1626115480000|2021-07-12 18:44:40|2034.14|2025.44|2034.28|2025.58|2034.35|2025.65|2033.98|2025.28|7
1626115490000|2021-07-12 18:44:50|2034.38|2025.68|2034.65|2025.95|2034.65|2025.95|2034.38|2025.68|18
1626115500000|2021-07-12 18:45:00|2034.77|2026.07|2034.84|2026.14|2034.85|2026.15|2034.51|2025.81|13
1626115510000|2021-07-12 18:45:10|2034.85|2026.15|2036.18|2027.48|2036.18|2027.48|2034.33|2025.63|12
1626115520000|2021-07-12 18:45:20|2036.14|2027.44|2036.49|2027.79|2036.74|2028.04|2036.14|2027.44|17
1626115530000|2021-07-12 18:45:30|2036.31|2027.61|2036.42|2027.72|2036.45|2027.75|2036.18|2027.48|11
1626115540000|2021-07-12 18:45:40|2036.41|2027.71|2035.66|2026.96|2036.41|2027.71|2035.46|2026.76|21
1626115550000|2021-07-12 18:45:50|2035.71|2027.01|2035.58|2026.88|2035.95|2027.25|2035.5|2026.8|24
1626115560000|2021-07-12 18:46:00|2035.6|2026.9|2035.76|2027.06|2035.76|2027.06|2035.53|2026.83|7
1626115570000|2021-07-12 18:46:10|2035.72|2027.02|2035.76|2027.06|2035.77|2027.07|2035.56|2026.86|8
1626115580000|2021-07-12 18:46:20|2035.75|2027.05|2035.65|2026.95|2035.76|2027.06|2035.65|2026.95|5
1626115590000|2021-07-12 18:46:30|2035.77|2027.07|2035.1|2026.4|2035.81|2027.11|2035.08|2026.38|19
1626115600000|2021-07-12 18:46:40|2035.08|2026.38|2034.53|2025.83|2035.08|2026.38|2034.51|2025.81|22
1626115610000|2021-07-12 18:46:50|2034.38|2025.68|2034.18|2025.48|2034.38|2025.68|2034.04|2025.34|18
1626115620000|2021-07-12 18:47:00|2034.17|2025.47|2034.07|2025.37|2034.26|2025.56|2034.07|2025.37|8
1626115630000|2021-07-12 18:47:10|2034.05|2025.35|2032.75|2024.05|2034.05|2025.35|2032.55|2023.85|17
1626115640000|2021-07-12 18:47:20|2032.8|2024.1|2032.58|2023.88|2032.89|2024.19|2032.58|2023.88|7
1626115650000|2021-07-12 18:47:30|2032.59|2023.89|2033.65|2024.95|2033.77|2025.07|2032.59|2023.89|14
1626115660000|2021-07-12 18:47:40|2033.57|2024.87|2032.99|2024.29|2033.57|2024.87|2032.9|2024.2|12
1626115670000|2021-07-12 18:47:50|2033|2024.3|2033.08|2024.38|2033.13|2024.43|2033|2024.3|15
1626115680000|2021-07-12 18:48:00|2033.24|2024.54|2033.29|2024.59|2033.29|2024.59|2033.19|2024.49|19
1626115690000|2021-07-12 18:48:10|2032.98|2024.28|2032.78|2024.08|2033.19|2024.49|2032.77|2024.07|20
1626115700000|2021-07-12 18:48:20|2032.83|2024.13|2032.82|2024.12|2032.83|2024.13|2032.82|2024.12|2
1626115710000|2021-07-12 18:48:30|2032.81|2024.11|2032.51|2023.81|2032.81|2024.11|2032.51|2023.81|11
1626115720000|2021-07-12 18:48:40|2032.74|2024.04|2032.88|2024.18|2032.88|2024.18|2032.66|2023.96|9
1626115730000|2021-07-12 18:48:50|2033.01|2024.31|2032.83|2024.13|2033.45|2024.75|2032.81|2024.11|16
1626115740000|2021-07-12 18:49:00|2033.07|2024.37|2034.48|2025.78|2034.48|2025.78|2033.04|2024.34|11
1626115750000|2021-07-12 18:49:10|2034.47|2025.77|2033.39|2024.69|2034.48|2025.78|2033.13|2024.43|17
1626115760000|2021-07-12 18:49:20|2033.31|2024.61|2033.36|2024.66|2033.39|2024.69|2033.17|2024.47|9
1626115770000|2021-07-12 18:49:30|2033.48|2024.78|2033.51|2024.81|2033.95|2025.25|2033.48|2024.78|18
1626115780000|2021-07-12 18:49:40|2033.54|2024.84|2034.15|2025.45|2034.15|2025.45|2033.43|2024.73|18
1626115790000|2021-07-12 18:49:50|2034.2|2025.5|2034.2|2025.5|2034.2|2025.5|2034.2|2025.5|1
1626115800000|2021-07-12 18:50:00|2034.24|2025.54|2035.09|2026.39|2035.09|2026.39|2034.24|2025.54|11
1626115810000|2021-07-12 18:50:10|2035.01|2026.31|2033.97|2025.27|2035.08|2026.38|2033.97|2025.27|25
1626115820000|2021-07-12 18:50:20|2033.91|2025.21|2032.79|2024.09|2033.91|2025.21|2032.79|2024.09|20
1626115830000|2021-07-12 18:50:30|2032.77|2024.07|2032.93|2024.23|2032.96|2024.26|2032.64|2023.94|22
1626115840000|2021-07-12 18:50:40|2032.94|2024.24|2032.98|2024.28|2033.08|2024.38|2032.93|2024.23|23
1626115850000|2021-07-12 18:50:50|2033.03|2024.33|2032.41|2023.71|2033.03|2024.33|2032.34|2023.64|13
1626115860000|2021-07-12 18:51:00|2032.4|2023.7|2032.58|2023.88|2032.73|2024.03|2032.33|2023.63|23
1626115870000|2021-07-12 18:51:10|2032.59|2023.89|2032.38|2023.68|2032.59|2023.89|2032.38|2023.68|7
1626115880000|2021-07-12 18:51:20|2032.54|2023.84|2033.22|2024.52|2033.39|2024.69|2032.51|2023.81|12
1626115890000|2021-07-12 18:51:30|2033.21|2024.51|2032.62|2023.92|2033.33|2024.63|2032.62|2023.92|21
1626115900000|2021-07-12 18:51:40|2032.7|2024|2032.41|2023.71|2032.7|2024|2032.41|2023.71|26
1626115910000|2021-07-12 18:51:50|2032.4|2023.7|2031.37|2022.67|2032.4|2023.7|2031.37|2022.67|23
1626115920000|2021-07-12 18:52:00|2031.39|2022.69|2031.21|2022.51|2031.41|2022.71|2031.21|2022.51|17
1626115930000|2021-07-12 18:52:10|2031.17|2022.47|2031.12|2022.42|2031.26|2022.56|2031.12|2022.42|9
1626115940000|2021-07-12 18:52:20|2031.13|2022.43|2030.72|2022.02|2031.39|2022.69|2030.59|2021.89|28
1626115950000|2021-07-12 18:52:30|2030.73|2022.03|2030.01|2021.31|2030.73|2022.03|2029.78|2021.08|30
1626115960000|2021-07-12 18:52:40|2030.03|2021.33|2030.8|2022.1|2030.81|2022.11|2029.98|2021.28|16
1626115970000|2021-07-12 18:52:50|2030.63|2021.93|2030.73|2022.03|2030.78|2022.08|2030.59|2021.89|12
1626115980000|2021-07-12 18:53:00|2030.75|2022.05|2031.8|2023.1|2031.88|2023.18|2030.75|2022.05|15
1626115990000|2021-07-12 18:53:10|2031.97|2023.27|2032.9|2024.2|2033.12|2024.42|2031.81|2023.11|23
1626116000000|2021-07-12 18:53:20|2033|2024.3|2030.87|2022.17|2033|2024.3|2030.85|2022.15|21
1626116010000|2021-07-12 18:53:30|2030.88|2022.18|2030.78|2022.08|2030.88|2022.18|2030.74|2022.04|8
1626116020000|2021-07-12 18:53:40|2030.91|2022.21|2030.69|2021.99|2030.91|2022.21|2030.69|2021.99|7
1626116030000|2021-07-12 18:53:50|2030.71|2022.01|2030.67|2021.97|2031.65|2022.95|2030.67|2021.97|19
1626116040000|2021-07-12 18:54:00|2030.42|2021.72|2030.37|2021.67|2030.42|2021.72|2030.37|2021.67|3
1626116050000|2021-07-12 18:54:10|2030.16|2021.46|2030.23|2021.53|2030.3|2021.6|2030.15|2021.45|10
1626116060000|2021-07-12 18:54:20|2030.24|2021.54|2030.15|2021.45|2030.24|2021.54|2030.15|2021.45|8
1626116070000|2021-07-12 18:54:30|2030.22|2021.52|2029.54|2020.84|2030.7|2022|2029.48|2020.78|20
1626116080000|2021-07-12 18:54:40|2029.57|2020.87|2029.53|2020.83|2029.96|2021.26|2029.53|2020.83|18
1626116090000|2021-07-12 18:54:50|2029.4|2020.7|2028.9|2020.2|2029.4|2020.7|2028.85|2020.15|15
1626116100000|2021-07-12 18:55:00|2028.83|2020.13|2028.02|2019.32|2028.83|2020.13|2028.02|2019.32|24
1626116110000|2021-07-12 18:55:10|2028.07|2019.37|2027.31|2018.61|2028.48|2019.78|2027.16|2018.46|20
1626116120000|2021-07-12 18:55:20|2027.22|2018.52|2025.87|2017.17|2027.22|2018.52|2025.84|2017.14|24
1626116130000|2021-07-12 18:55:30|2026.12|2017.42|2026.33|2017.63|2026.42|2017.72|2026.08|2017.38|22
1626116140000|2021-07-12 18:55:40|2026.29|2017.59|2022.28|2013.58|2026.37|2017.67|2022.28|2013.58|26
1626116150000|2021-07-12 18:55:50|2022.25|2013.55|2021.98|2013.28|2023.53|2014.83|2020.82|2012.12|39
1626116160000|2021-07-12 18:56:00|2023.49|2014.79|2024.07|2015.37|2024.12|2015.42|2022.7|2014|23
1626116170000|2021-07-12 18:56:10|2024.06|2015.36|2018.33|2009.63|2024.12|2015.42|2018.33|2009.63|29
1626116180000|2021-07-12 18:56:20|2018.05|2009.35|2017.36|2008.66|2018.67|2009.97|2016.46|2007.76|35
1626116190000|2021-07-12 18:56:30|2017.46|2008.76|2020.54|2011.84|2020.54|2011.84|2017.46|2008.76|34
1626116200000|2021-07-12 18:56:40|2020.44|2011.74|2019.78|2011.08|2022.54|2013.84|2019.78|2011.08|29
1626116210000|2021-07-12 18:56:50|2019.96|2011.26|2022.06|2013.36|2022.24|2013.54|2019.76|2011.06|22
1626116220000|2021-07-12 18:57:00|2022.28|2013.58|2021.4|2012.7|2022.39|2013.69|2019.93|2011.23|33
1626116230000|2021-07-12 18:57:10|2021|2012.3|2022.64|2013.94|2022.83|2014.13|2021|2012.3|32
1626116240000|2021-07-12 18:57:20|2022.76|2014.06|2022.03|2013.33|2022.93|2014.23|2020.76|2012.06|24
1626116250000|2021-07-12 18:57:30|2022.04|2013.34|2022.59|2013.89|2023.13|2014.43|2022.04|2013.34|19
1626116260000|2021-07-12 18:57:40|2023.04|2014.34|2022.75|2014.05|2023.59|2014.89|2022.19|2013.49|31
1626116270000|2021-07-12 18:57:50|2022.81|2014.11|2023.23|2014.53|2023.38|2014.68|2022.25|2013.55|28
1626116280000|2021-07-12 18:58:00|2022.7|2014|2023.86|2015.16|2023.86|2015.16|2021.47|2012.77|28
1626116290000|2021-07-12 18:58:10|2023.8|2015.1|2023.78|2015.08|2024.12|2015.42|2023.62|2014.92|21
1626116300000|2021-07-12 18:58:20|2023.72|2015.02|2022.11|2013.41|2023.77|2015.07|2021.36|2012.66|33
1626116310000|2021-07-12 18:58:30|2022.17|2013.47|2024.17|2015.47|2024.17|2015.47|2022.15|2013.45|33
1626116320000|2021-07-12 18:58:40|2023.96|2015.26|2025.69|2016.99|2026.26|2017.56|2023.65|2014.95|38
1626116330000|2021-07-12 18:58:50|2025.53|2016.83|2025.98|2017.28|2027.24|2018.54|2025.53|2016.83|37
1626116340000|2021-07-12 18:59:00|2025.9|2017.2|2027.05|2018.35|2027.15|2018.45|2024.91|2016.21|38
1626116350000|2021-07-12 18:59:10|2027.02|2018.32|2027.83|2019.13|2027.87|2019.17|2026.58|2017.88|29
1626116360000|2021-07-12 18:59:20|2027.62|2018.92|2028.67|2019.97|2029.92|2021.22|2027.59|2018.89|32
1626116370000|2021-07-12 18:59:30|2028.42|2019.72|2027.91|2019.21|2028.65|2019.95|2027.38|2018.68|36
1626116380000|2021-07-12 18:59:40|2027.89|2019.19|2028.56|2019.86|2029.03|2020.33|2027.3|2018.6|34
1626116390000|2021-07-12 18:59:50|2028.69|2019.99|2028.38|2019.68|2028.72|2020.02|2027.56|2018.86|35
1626116400000|2021-07-12 19:00:00|2028.33|2019.63|2027.83|2019.13|2028.65|2019.95|2027.55|2018.85|34
1626116410000|2021-07-12 19:00:10|2028.02|2019.32|2028.73|2020.03|2028.92|2020.22|2027.06|2018.36|34
1626116420000|2021-07-12 19:00:20|2028.61|2019.91|2029.04|2020.34|2029.13|2020.43|2028.52|2019.82|29
1626116430000|2021-07-12 19:00:30|2029.02|2020.32|2028.52|2019.82|2029.16|2020.46|2028.2|2019.5|35
1626116440000|2021-07-12 19:00:40|2028.43|2019.73|2031.44|2022.74|2031.44|2022.74|2028.33|2019.63|31
1626116450000|2021-07-12 19:00:50|2031.43|2022.73|2033.85|2025.15|2034|2025.3|2031.29|2022.59|32
1626116460000|2021-07-12 19:01:00|2033.87|2025.17|2034.06|2025.36|2034.34|2025.64|2032.69|2023.99|36
1626116470000|2021-07-12 19:01:10|2034.97|2026.27|2035.19|2026.49|2035.69|2026.99|2034.75|2026.05|37
1626116480000|2021-07-12 19:01:20|2035.13|2026.43|2034.14|2025.44|2035.53|2026.83|2033.73|2025.03|29
1626116490000|2021-07-12 19:01:30|2034.07|2025.37|2034.62|2025.92|2035.04|2026.34|2034.07|2025.37|30
1626116500000|2021-07-12 19:01:40|2034.64|2025.94|2035.16|2026.46|2035.16|2026.46|2034.16|2025.46|24
1626116510000|2021-07-12 19:01:50|2035.15|2026.45|2036.62|2027.92|2036.94|2028.24|2035.15|2026.45|28
1626116520000|2021-07-12 19:02:00|2036.76|2028.06|2037.37|2028.67|2037.68|2028.98|2036.76|2028.06|34
1626116530000|2021-07-12 19:02:10|2037.43|2028.73|2040.41|2031.71|2040.41|2031.71|2037.43|2028.73|36
1626116540000|2021-07-12 19:02:20|2040.18|2031.48|2040.18|2031.48|2040.95|2032.25|2039.58|2030.88|34
1626116550000|2021-07-12 19:02:30|2040.59|2031.89|2040.1|2031.4|2041.14|2032.44|2039.75|2031.05|33
1626116560000|2021-07-12 19:02:40|2040.15|2031.45|2039.7|2031|2041.09|2032.39|2039.64|2030.94|37
1626116570000|2021-07-12 19:02:50|2039.71|2031.01|2040.85|2032.15|2040.85|2032.15|2039.08|2030.38|34
1626116580000|2021-07-12 19:03:00|2040.83|2032.13|2042.62|2033.92|2043.01|2034.31|2040.83|2032.13|36
1626116590000|2021-07-12 19:03:10|2042.6|2033.9|2043.67|2034.97|2045|2036.3|2041.68|2032.98|35
1626116600000|2021-07-12 19:03:20|2043.46|2034.76|2043.54|2034.84|2043.72|2035.02|2041.94|2033.24|32
1626116610000|2021-07-12 19:03:30|2043.52|2034.82|2043.44|2034.74|2043.81|2035.11|2042.63|2033.93|21
1626116620000|2021-07-12 19:03:40|2043.68|2034.98|2044.2|2035.5|2045.24|2036.54|2042.36|2033.66|31
1626116630000|2021-07-12 19:03:50|2044.41|2035.71|2045.22|2036.52|2045.34|2036.64|2044.12|2035.42|33
1626116640000|2021-07-12 19:04:00|2045.24|2036.54|2043.22|2034.52|2045.29|2036.59|2042.71|2034.01|30
1626116650000|2021-07-12 19:04:10|2043.59|2034.89|2043.18|2034.48|2044.45|2035.75|2042.94|2034.24|34
1626116660000|2021-07-12 19:04:20|2044.37|2035.67|2044.3|2035.6|2044.41|2035.71|2044.23|2035.53|14
1626116670000|2021-07-12 19:04:30|2044.33|2035.63|2046.13|2037.43|2046.44|2037.74|2044.26|2035.56|27
1626116680000|2021-07-12 19:04:40|2046.17|2037.47|2045.92|2037.22|2047.39|2038.69|2045.92|2037.22|31
1626116690000|2021-07-12 19:04:50|2045.91|2037.21|2046.07|2037.37|2046.47|2037.77|2044.94|2036.24|32
1626116700000|2021-07-12 19:05:00|2046.15|2037.45|2045.44|2036.74|2046.35|2037.65|2045.19|2036.49|29
1626116710000|2021-07-12 19:05:10|2045.49|2036.79|2043.84|2035.14|2045.49|2036.79|2043.66|2034.96|24
1626116720000|2021-07-12 19:05:20|2043.86|2035.16|2043.11|2034.41|2044.18|2035.48|2042.02|2033.32|33
1626116730000|2021-07-12 19:05:30|2043.04|2034.34|2042.84|2034.14|2043.07|2034.37|2042.2|2033.5|27
1626116740000|2021-07-12 19:05:40|2042.82|2034.12|2043.56|2034.86|2043.58|2034.88|2042.78|2034.08|16
1626116750000|2021-07-12 19:05:50|2043.55|2034.85|2042.38|2033.68|2043.55|2034.85|2042.38|2033.68|14
1626116760000|2021-07-12 19:06:00|2042.14|2033.44|2041.59|2032.89|2042.14|2033.44|2041.59|2032.89|6
1626116770000|2021-07-12 19:06:10|2041.36|2032.66|2041.21|2032.51|2041.36|2032.66|2040.42|2031.72|8
1626116780000|2021-07-12 19:06:20|2041.08|2032.38|2040.81|2032.11|2041.21|2032.51|2040.81|2032.11|6
1626116790000|2021-07-12 19:06:30|2040.69|2031.99|2041.71|2033.01|2041.83|2033.13|2040.69|2031.99|11
1626116800000|2021-07-12 19:06:40|2041.96|2033.26|2041.78|2033.08|2043.35|2034.65|2041.78|2033.08|9
1626116810000|2021-07-12 19:06:50|2042.37|2033.67|2043.96|2035.26|2043.96|2035.26|2041.83|2033.13|13
1626116820000|2021-07-12 19:07:00|2043.65|2034.95|2044.17|2035.47|2044.27|2035.57|2043.43|2034.73|12
1626116830000|2021-07-12 19:07:10|2044.15|2035.45|2042.67|2033.97|2044.15|2035.45|2042.52|2033.82|25
1626116840000|2021-07-12 19:07:20|2042.66|2033.96|2041.46|2032.76|2042.76|2034.06|2041.14|2032.44|27
1626116850000|2021-07-12 19:07:30|2041.5|2032.8|2041.54|2032.84|2041.54|2032.84|2041.22|2032.52|8
1626116860000|2021-07-12 19:07:40|2041.57|2032.87|2040.82|2032.12|2041.6|2032.9|2040.72|2032.02|11
1626116870000|2021-07-12 19:07:50|2041.02|2032.32|2041.06|2032.36|2041.14|2032.44|2040.89|2032.19|10
1626116880000|2021-07-12 19:08:00|2040.95|2032.25|2041.39|2032.69|2041.39|2032.69|2040.95|2032.25|10
1626116890000|2021-07-12 19:08:10|2041.58|2032.88|2042.05|2033.35|2042.09|2033.39|2040.95|2032.25|10
1626116900000|2021-07-12 19:08:20|2041.87|2033.17|2041.95|2033.25|2042.14|2033.44|2041.73|2033.03|17
1626116910000|2021-07-12 19:08:30|2042|2033.3|2046.57|2037.87|2047.36|2038.66|2041.95|2033.25|31
1626116920000|2021-07-12 19:08:40|2046.6|2037.9|2046.29|2037.59|2047.88|2039.18|2046.17|2037.47|27
1626116930000|2021-07-12 19:08:50|2046.3|2037.6|2046.55|2037.85|2048.22|2039.52|2046.3|2037.6|25
1626116940000|2021-07-12 19:09:00|2046.54|2037.84|2049.54|2040.84|2049.54|2040.84|2046.5|2037.8|30
1626116950000|2021-07-12 19:09:10|2049.57|2040.87|2049.38|2040.68|2050.04|2041.34|2048.96|2040.26|32
1626116960000|2021-07-12 19:09:20|2050.4|2041.7|2049.19|2040.49|2050.71|2042.01|2049.19|2040.49|22
1626116970000|2021-07-12 19:09:30|2049.58|2040.88|2050.71|2042.01|2050.89|2042.19|2049.58|2040.88|23
1626116980000|2021-07-12 19:09:40|2050.65|2041.95|2050.3|2041.6|2050.89|2042.19|2050.05|2041.35|23
1626116990000|2021-07-12 19:09:50|2050.29|2041.59|2049.53|2040.83|2050.29|2041.59|2049.32|2040.62|35
1626117000000|2021-07-12 19:10:00|2049.55|2040.85|2048.28|2039.58|2049.75|2041.05|2047.98|2039.28|33
1626117010000|2021-07-12 19:10:10|2048.27|2039.57|2046.55|2037.85|2048.68|2039.98|2046.05|2037.35|34
1626117020000|2021-07-12 19:10:20|2046.4|2037.7|2046.35|2037.65|2046.52|2037.82|2046.27|2037.57|33
1626117030000|2021-07-12 19:10:30|2046.39|2037.69|2046.19|2037.49|2046.54|2037.84|2046.1|2037.4|26
1626117040000|2021-07-12 19:10:40|2046.16|2037.46|2046.56|2037.86|2048.31|2039.61|2045.57|2036.87|25
1626117050000|2021-07-12 19:10:50|2046.96|2038.26|2046.46|2037.76|2047.71|2039.01|2046.21|2037.51|34
1626117060000|2021-07-12 19:11:00|2046.49|2037.79|2046.64|2037.94|2046.82|2038.12|2046.38|2037.68|24
1626117070000|2021-07-12 19:11:10|2046.71|2038.01|2045.43|2036.73|2046.78|2038.08|2045.43|2036.73|27
1626117080000|2021-07-12 19:11:20|2045.58|2036.88|2046.62|2037.92|2046.62|2037.92|2045.09|2036.39|36
1626117090000|2021-07-12 19:11:30|2046.79|2038.09|2048.08|2039.38|2048.37|2039.67|2046.47|2037.77|35
1626117100000|2021-07-12 19:11:40|2047.69|2038.99|2047.04|2038.34|2047.72|2039.02|2046.93|2038.23|24
1626117110000|2021-07-12 19:11:50|2046.97|2038.27|2046.97|2038.27|2047.5|2038.8|2046.42|2037.72|16
1626117120000|2021-07-12 19:12:00|2047.07|2038.37|2047.05|2038.35|2047.12|2038.42|2046.77|2038.07|16
1626117130000|2021-07-12 19:12:10|2047.03|2038.33|2046.52|2037.82|2047.03|2038.33|2045.6|2036.9|17
1626117140000|2021-07-12 19:12:20|2046.82|2038.12|2043.6|2034.9|2046.82|2038.12|2042.99|2034.29|17
1626117150000|2021-07-12 19:12:30|2043.59|2034.89|2044.39|2035.69|2045.31|2036.61|2043.59|2034.89|25
1626117160000|2021-07-12 19:12:40|2044.43|2035.73|2044.24|2035.54|2044.51|2035.81|2043.85|2035.15|31
1626117170000|2021-07-12 19:12:50|2044.27|2035.57|2044.38|2035.68|2044.52|2035.82|2044.11|2035.41|23
1626117180000|2021-07-12 19:13:00|2044.31|2035.61|2044.58|2035.88|2044.58|2035.88|2044.15|2035.45|15
1626117190000|2021-07-12 19:13:10|2044.65|2035.95|2044.87|2036.17|2044.9|2036.2|2044.65|2035.95|22
1626117200000|2021-07-12 19:13:20|2044.8|2036.1|2044.14|2035.44|2044.8|2036.1|2043.98|2035.28|21
1626117210000|2021-07-12 19:13:30|2044.16|2035.46|2044.01|2035.31|2044.19|2035.49|2044.01|2035.31|11
1626117220000|2021-07-12 19:13:40|2043.99|2035.29|2043.26|2034.56|2044.11|2035.41|2043.26|2034.56|36
1626117230000|2021-07-12 19:13:50|2043.01|2034.31|2042.8|2034.1|2043.15|2034.45|2042.31|2033.61|36
1626117240000|2021-07-12 19:14:00|2042.81|2034.11|2043.69|2034.99|2043.69|2034.99|2042.81|2034.11|26
1626117250000|2021-07-12 19:14:10|2043.68|2034.98|2044.74|2036.04|2044.79|2036.09|2043.68|2034.98|28
1626117260000|2021-07-12 19:14:20|2044.6|2035.9|2043.9|2035.2|2044.6|2035.9|2043.59|2034.89|37
1626117270000|2021-07-12 19:14:30|2043.88|2035.18|2043.44|2034.74|2043.91|2035.21|2043.36|2034.66|29
1626117280000|2021-07-12 19:14:40|2043.43|2034.73|2043.3|2034.6|2043.45|2034.75|2043.18|2034.48|25
1626117290000|2021-07-12 19:14:50|2043.33|2034.63|2041.8|2033.1|2043.34|2034.64|2041.7|2033|30
1626117300000|2021-07-12 19:15:00|2041.92|2033.22|2043.44|2034.74|2043.52|2034.82|2041.49|2032.79|33
1626117310000|2021-07-12 19:15:10|2043.35|2034.65|2042.94|2034.24|2043.38|2034.68|2042.94|2034.24|24
1626117320000|2021-07-12 19:15:20|2042.89|2034.19|2042.05|2033.35|2042.93|2034.23|2042.02|2033.32|23
1626117330000|2021-07-12 19:15:30|2042.11|2033.41|2042.67|2033.97|2042.67|2033.97|2042.11|2033.41|26
1626117340000|2021-07-12 19:15:40|2042.74|2034.04|2043.06|2034.36|2043.13|2034.43|2042.74|2034.04|14
1626117350000|2021-07-12 19:15:50|2043.08|2034.38|2042.66|2033.96|2043.08|2034.38|2042.54|2033.84|20
1626117360000|2021-07-12 19:16:00|2042.64|2033.94|2041.61|2032.91|2042.64|2033.94|2041.61|2032.91|9
1626117370000|2021-07-12 19:16:10|2041.76|2033.06|2040.74|2032.04|2041.76|2033.06|2040.41|2031.71|20
1626117380000|2021-07-12 19:16:20|2040.75|2032.05|2040.03|2031.33|2040.95|2032.25|2039.81|2031.11|38
1626117390000|2021-07-12 19:16:30|2040.01|2031.31|2040.2|2031.5|2040.47|2031.77|2039.93|2031.23|38
1626117400000|2021-07-12 19:16:40|2040.23|2031.53|2039.77|2031.07|2040.28|2031.58|2039.7|2031|19
1626117410000|2021-07-12 19:16:50|2039.83|2031.13|2040.31|2031.61|2040.53|2031.83|2039.83|2031.13|13
1626117420000|2021-07-12 19:17:00|2040.14|2031.44|2039.31|2030.61|2040.14|2031.44|2039.29|2030.59|23
1626117430000|2021-07-12 19:17:10|2039.34|2030.64|2041.08|2032.38|2041.08|2032.38|2039.34|2030.64|30
1626117440000|2021-07-12 19:17:20|2041.02|2032.32|2039.59|2030.89|2041.04|2032.34|2039.47|2030.77|27
1626117450000|2021-07-12 19:17:30|2039.57|2030.87|2038.3|2029.6|2039.61|2030.91|2038.3|2029.6|30
1626117460000|2021-07-12 19:17:40|2038.38|2029.68|2038.39|2029.69|2038.44|2029.74|2038.33|2029.63|25
1626117470000|2021-07-12 19:17:50|2038.43|2029.73|2038.87|2030.17|2039.02|2030.32|2038.43|2029.73|32
1626117480000|2021-07-12 19:18:00|2038.76|2030.06|2038.88|2030.18|2038.99|2030.29|2038.72|2030.02|19
1626117490000|2021-07-12 19:18:10|2038.9|2030.2|2038.47|2029.77|2038.96|2030.26|2038.43|2029.73|22
1626117500000|2021-07-12 19:18:20|2038.52|2029.82|2037.84|2029.14|2038.52|2029.82|2037.84|2029.14|22
1626117510000|2021-07-12 19:18:30|2037.88|2029.18|2037.68|2028.98|2038.08|2029.38|2037.68|2028.98|28
1626117520000|2021-07-12 19:18:40|2037.67|2028.97|2036.04|2027.34|2037.68|2028.98|2036.04|2027.34|28
1626117530000|2021-07-12 19:18:50|2036.06|2027.36|2035.76|2027.06|2036.91|2028.21|2035.76|2027.06|33
1626117540000|2021-07-12 19:19:00|2035.82|2027.12|2036.65|2027.95|2036.68|2027.98|2035.34|2026.64|27
1626117550000|2021-07-12 19:19:10|2036.67|2027.97|2035.6|2026.9|2036.74|2028.04|2035.6|2026.9|34
1626117560000|2021-07-12 19:19:20|2035.59|2026.89|2034.25|2025.55|2035.61|2026.91|2034.07|2025.37|29
1626117570000|2021-07-12 19:19:30|2034.3|2025.6|2034.57|2025.87|2034.89|2026.19|2034.3|2025.6|19
1626117580000|2021-07-12 19:19:40|2034.56|2025.86|2034.72|2026.02|2034.93|2026.23|2034.48|2025.78|21
1626117590000|2021-07-12 19:19:50|2034.73|2026.03|2035.22|2026.52|2035.22|2026.52|2034.66|2025.96|29
1626117600000|2021-07-12 19:20:00|2035.17|2026.47|2034.54|2025.84|2035.31|2026.61|2034.54|2025.84|32
1626117610000|2021-07-12 19:20:10|2034.47|2025.77|2033.98|2025.28|2034.47|2025.77|2033.93|2025.23|14
1626117620000|2021-07-12 19:20:20|2033.94|2025.24|2032.15|2023.45|2033.97|2025.27|2032.09|2023.39|33
1626117630000|2021-07-12 19:20:30|2032.19|2023.49|2032.57|2023.87|2032.86|2024.16|2032.08|2023.38|24
1626117640000|2021-07-12 19:20:40|2032.71|2024.01|2033.61|2024.91|2033.61|2024.91|2032.71|2024.01|18
1626117650000|2021-07-12 19:20:50|2033.22|2024.52|2031.44|2022.74|2033.22|2024.52|2031.44|2022.74|25
1626117660000|2021-07-12 19:21:00|2031.5|2022.8|2032.41|2023.71|2032.84|2024.14|2031.37|2022.67|32
1626117670000|2021-07-12 19:21:10|2032.43|2023.73|2031.69|2022.99|2032.68|2023.98|2031.69|2022.99|19
1626117680000|2021-07-12 19:21:20|2031.68|2022.98|2030.26|2021.56|2031.68|2022.98|2030.26|2021.56|18
1626117690000|2021-07-12 19:21:30|2030.38|2021.68|2031.47|2022.77|2031.49|2022.79|2030.38|2021.68|31
1626117700000|2021-07-12 19:21:40|2031.45|2022.75|2031.8|2023.1|2031.8|2023.1|2030.82|2022.12|27
1626117710000|2021-07-12 19:21:50|2031.92|2023.22|2032.23|2023.53|2032.23|2023.53|2031.89|2023.19|10
1626117720000|2021-07-12 19:22:00|2032.18|2023.48|2030.57|2021.87|2032.18|2023.48|2030.57|2021.87|13
1626117730000|2021-07-12 19:22:10|2030.58|2021.88|2029.18|2020.48|2030.59|2021.89|2028.92|2020.22|29
1626117740000|2021-07-12 19:22:20|2029.05|2020.35|2030.18|2021.48|2030.6|2021.9|2029.05|2020.35|32
1626117750000|2021-07-12 19:22:30|2030.16|2021.46|2028.82|2020.12|2030.18|2021.48|2028.53|2019.83|28
1626117760000|2021-07-12 19:22:40|2028.85|2020.15|2029.65|2020.95|2030.32|2021.62|2028.85|2020.15|30
1626117770000|2021-07-12 19:22:50|2029.72|2021.02|2030.01|2021.31|2030.01|2021.31|2029.69|2020.99|18
1626117780000|2021-07-12 19:23:00|2030.06|2021.36|2030.73|2022.03|2031.11|2022.41|2029.83|2021.13|27
1626117790000|2021-07-12 19:23:10|2030.75|2022.05|2030.16|2021.46|2030.8|2022.1|2030.07|2021.37|22
1626117800000|2021-07-12 19:23:20|2030.17|2021.47|2030.15|2021.45|2030.17|2021.47|2029.98|2021.28|13
1626117810000|2021-07-12 19:23:30|2030.16|2021.46|2030.18|2021.48|2030.18|2021.48|2030.02|2021.32|7
1626117820000|2021-07-12 19:23:40|2030.4|2021.7|2030.66|2021.96|2030.68|2021.98|2030.12|2021.42|26
1626117830000|2021-07-12 19:23:50|2030.67|2021.97|2029.2|2020.5|2030.67|2021.97|2029.2|2020.5|24
1626117840000|2021-07-12 19:24:00|2029.19|2020.49|2028.98|2020.28|2029.36|2020.66|2028.94|2020.24|18
1626117850000|2021-07-12 19:24:10|2029|2020.3|2028.89|2020.19|2029.79|2021.09|2028.82|2020.12|18
1626117860000|2021-07-12 19:24:20|2028.99|2020.29|2029.68|2020.98|2029.68|2020.98|2028.88|2020.18|11
1626117870000|2021-07-12 19:24:30|2029.69|2020.99|2030.14|2021.44|2030.14|2021.44|2029.69|2020.99|5
1626117890000|2021-07-12 19:24:50|2030.24|2021.54|2030.55|2021.85|2030.68|2021.98|2030.24|2021.54|10
1626117900000|2021-07-12 19:25:00|2030.68|2021.98|2029.75|2021.05|2030.68|2021.98|2029.67|2020.97|10
1626117910000|2021-07-12 19:25:10|2029.89|2021.19|2029.46|2020.76|2029.95|2021.25|2029.37|2020.67|23
1626117920000|2021-07-12 19:25:20|2029.43|2020.73|2028.41|2019.71|2029.49|2020.79|2028.19|2019.49|24
1626117930000|2021-07-12 19:25:30|2028.39|2019.69|2029.53|2020.83|2029.58|2020.88|2028.39|2019.69|32
1626117940000|2021-07-12 19:25:40|2029.33|2020.63|2030.71|2022.01|2030.71|2022.01|2029.33|2020.63|23
1626117950000|2021-07-12 19:25:50|2030.94|2022.24|2031.08|2022.38|2031.58|2022.88|2030.57|2021.87|32
1626117960000|2021-07-12 19:26:00|2031.07|2022.37|2032.18|2023.48|2032.19|2023.49|2030.98|2022.28|21
1626117970000|2021-07-12 19:26:10|2032.12|2023.42|2032.12|2023.42|2032.14|2023.44|2032.12|2023.42|5
1626117980000|2021-07-12 19:26:20|2032.18|2023.48|2031.29|2022.59|2032.18|2023.48|2031.22|2022.52|19
1626117990000|2021-07-12 19:26:30|2031.27|2022.57|2031.31|2022.61|2031.42|2022.72|2031.27|2022.57|17
1626118000000|2021-07-12 19:26:40|2031.33|2022.63|2030.4|2021.7|2031.36|2022.66|2030.4|2021.7|24
1626118010000|2021-07-12 19:26:50|2030.27|2021.57|2029.67|2020.97|2030.36|2021.66|2029.57|2020.87|21
1626118020000|2021-07-12 19:27:00|2029.78|2021.08|2030.51|2021.81|2030.71|2022.01|2029.78|2021.08|23
1626118030000|2021-07-12 19:27:10|2030.62|2021.92|2030.49|2021.79|2030.7|2022|2030.49|2021.79|22
1626118040000|2021-07-12 19:27:20|2030.47|2021.77|2030.41|2021.71|2030.49|2021.79|2030.34|2021.64|14
1626118050000|2021-07-12 19:27:30|2030.37|2021.67|2030.21|2021.51|2030.37|2021.67|2030.12|2021.42|20
1626118060000|2021-07-12 19:27:40|2030.26|2021.56|2030.68|2021.98|2030.9|2022.2|2030.22|2021.52|17
1626118070000|2021-07-12 19:27:50|2031.27|2022.57|2030.01|2021.31|2031.38|2022.68|2030.01|2021.31|6
1626118080000|2021-07-12 19:28:00|2030.16|2021.46|2030.1|2021.4|2030.38|2021.68|2029.86|2021.16|16
1626118090000|2021-07-12 19:28:10|2030.11|2021.41|2030.12|2021.42|2030.21|2021.51|2030.08|2021.38|24
1626118100000|2021-07-12 19:28:20|2030.11|2021.41|2030.03|2021.33|2030.11|2021.41|2029.92|2021.22|5
1626118110000|2021-07-12 19:28:30|2030.05|2021.35|2030.42|2021.72|2030.95|2022.25|2030|2021.3|25
1626118120000|2021-07-12 19:28:40|2030.07|2021.37|2029.96|2021.26|2030.47|2021.77|2029.82|2021.12|22
1626118130000|2021-07-12 19:28:50|2029.95|2021.25|2029.13|2020.43|2029.96|2021.26|2029.13|2020.43|11
1626118140000|2021-07-12 19:29:00|2029.35|2020.65|2028.78|2020.08|2029.37|2020.67|2028.77|2020.07|26
1626118150000|2021-07-12 19:29:10|2028.82|2020.12|2027.93|2019.23|2028.82|2020.12|2027.87|2019.17|26
1626118160000|2021-07-12 19:29:20|2027.9|2019.2|2027.91|2019.21|2027.99|2019.29|2027.33|2018.63|22
1626118170000|2021-07-12 19:29:30|2027.83|2019.13|2027.38|2018.68|2027.97|2019.27|2027.38|2018.68|29
1626118180000|2021-07-12 19:29:40|2027.4|2018.7|2027.65|2018.95|2027.65|2018.95|2027.4|2018.7|27
1626118190000|2021-07-12 19:29:50|2027.7|2019|2027.72|2019.02|2027.72|2019.02|2027.6|2018.9|25
1626118200000|2021-07-12 19:30:00|2027.7|2019|2026.8|2018.1|2027.7|2019|2026.78|2018.08|22
1626118210000|2021-07-12 19:30:10|2026.76|2018.06|2025.53|2016.83|2026.76|2018.06|2025.53|2016.83|36
1626118220000|2021-07-12 19:30:20|2025.56|2016.86|2025.36|2016.66|2025.57|2016.87|2025.29|2016.59|18
1626118230000|2021-07-12 19:30:30|2025.38|2016.68|2024.72|2016.02|2025.42|2016.72|2024.72|2016.02|16
1626118240000|2021-07-12 19:30:40|2024.73|2016.03|2023.26|2014.56|2024.74|2016.04|2022.7|2014|38
1626118250000|2021-07-12 19:30:50|2023.11|2014.41|2023.09|2014.39|2023.67|2014.97|2022.84|2014.14|26
1626118260000|2021-07-12 19:31:00|2023.23|2014.53|2025.24|2016.54|2025.24|2016.54|2023.23|2014.53|31
1626118270000|2021-07-12 19:31:10|2025.29|2016.59|2025.59|2016.89|2026.17|2017.47|2025.26|2016.56|37
1626118280000|2021-07-12 19:31:20|2025.54|2016.84|2024.03|2015.33|2025.59|2016.89|2023.86|2015.16|24
1626118290000|2021-07-12 19:31:30|2024.1|2015.4|2023.87|2015.17|2024.16|2015.46|2023.64|2014.94|20
1626118300000|2021-07-12 19:31:40|2023.88|2015.18|2023.59|2014.89|2023.88|2015.18|2023.3|2014.6|17
1626118310000|2021-07-12 19:31:50|2023.58|2014.88|2022.79|2014.09|2023.58|2014.88|2022.79|2014.09|19
1626118320000|2021-07-12 19:32:00|2022.8|2014.1|2022.2|2013.5|2022.8|2014.1|2022.01|2013.31|22
1626118330000|2021-07-12 19:32:10|2022.09|2013.39|2021.8|2013.1|2022.33|2013.63|2021.75|2013.05|27
1626118340000|2021-07-12 19:32:20|2021.83|2013.13|2022.75|2014.05|2023.05|2014.35|2021.83|2013.13|30
1626118350000|2021-07-12 19:32:30|2022.7|2014|2022.1|2013.4|2023.24|2014.54|2022.1|2013.4|27
1626118360000|2021-07-12 19:32:40|2022.13|2013.43|2021.45|2012.75|2022.15|2013.45|2021.44|2012.74|22
1626118370000|2021-07-12 19:32:50|2021.36|2012.66|2021.49|2012.79|2021.49|2012.79|2020.57|2011.87|34
1626118380000|2021-07-12 19:33:00|2021.51|2012.81|2020.72|2012.02|2021.54|2012.84|2020.55|2011.85|18
1626118390000|2021-07-12 19:33:10|2020.71|2012.01|2018.06|2009.36|2020.71|2012.01|2017.73|2009.03|26
1626118400000|2021-07-12 19:33:20|2018.21|2009.51|2019.1|2010.4|2019.63|2010.93|2018.21|2009.51|27
1626118410000|2021-07-12 19:33:30|2019.11|2010.41|2018.58|2009.88|2019.99|2011.29|2018.58|2009.88|27
1626118420000|2021-07-12 19:33:40|2018.44|2009.74|2017.38|2008.68|2018.44|2009.74|2017.38|2008.68|33
1626118430000|2021-07-12 19:33:50|2017.49|2008.79|2017.32|2008.62|2017.62|2008.92|2017.11|2008.41|25
1626118440000|2021-07-12 19:34:00|2017.33|2008.63|2017.62|2008.92|2017.65|2008.95|2017.18|2008.48|27
1626118450000|2021-07-12 19:34:10|2017.69|2008.99|2019.5|2010.8|2019.5|2010.8|2017.42|2008.72|27
1626118460000|2021-07-12 19:34:20|2019.48|2010.78|2018.04|2009.34|2019.48|2010.78|2017.96|2009.26|17
1626118470000|2021-07-12 19:34:30|2017.96|2009.26|2017.07|2008.37|2018.04|2009.34|2016.69|2007.99|24
1626118480000|2021-07-12 19:34:40|2017.05|2008.35|2012.91|2004.21|2017.05|2008.35|2012.91|2004.21|26
1626118490000|2021-07-12 19:34:50|2012.79|2004.09|2012.94|2004.24|2013.2|2004.5|2012.06|2003.36|23
1626118500000|2021-07-12 19:35:00|2012.37|2003.67|2016.69|2007.99|2016.69|2007.99|2012.37|2003.67|37
1626118510000|2021-07-12 19:35:10|2016.67|2007.97|2018.44|2009.74|2019.14|2010.44|2016.43|2007.73|35
1626118520000|2021-07-12 19:35:20|2018.25|2009.55|2016.63|2007.93|2018.4|2009.7|2016.08|2007.38|38
1626118530000|2021-07-12 19:35:30|2016.09|2007.39|2017.72|2009.02|2017.79|2009.09|2016.01|2007.31|27
1626118540000|2021-07-12 19:35:40|2017.83|2009.13|2018.49|2009.79|2018.49|2009.79|2017.48|2008.78|27
1626118550000|2021-07-12 19:35:50|2018.53|2009.83|2018.9|2010.2|2019.92|2011.22|2018.41|2009.71|31
1626118560000|2021-07-12 19:36:00|2019.38|2010.68|2017.55|2008.85|2019.43|2010.73|2017.55|2008.85|32
1626118570000|2021-07-12 19:36:10|2017.54|2008.84|2018.64|2009.94|2018.96|2010.26|2017.32|2008.62|25
1626118580000|2021-07-12 19:36:20|2018.84|2010.14|2018.92|2010.22|2019.05|2010.35|2018.8|2010.1|22
1626118590000|2021-07-12 19:36:30|2018.59|2009.89|2018.18|2009.48|2018.59|2009.89|2017.2|2008.5|23
1626118600000|2021-07-12 19:36:40|2018.22|2009.52|2017.88|2009.18|2018.45|2009.75|2017.7|2009|26
1626118610000|2021-07-12 19:36:50|2017.7|2009|2017.74|2009.04|2018.15|2009.45|2017.68|2008.98|15
1626118620000|2021-07-12 19:37:00|2017.88|2009.18|2020.36|2011.66|2020.41|2011.71|2017.68|2008.98|33
1626118630000|2021-07-12 19:37:10|2020.37|2011.67|2018.93|2010.23|2021.08|2012.38|2018.8|2010.1|33
1626118640000|2021-07-12 19:37:20|2018.65|2009.95|2018.96|2010.26|2019.46|2010.76|2018.48|2009.78|29
1626118650000|2021-07-12 19:37:30|2018.9|2010.2|2018.11|2009.41|2018.99|2010.29|2018|2009.3|21
1626118660000|2021-07-12 19:37:40|2018.12|2009.42|2019.47|2010.77|2019.55|2010.85|2018.03|2009.33|25
1626118670000|2021-07-12 19:37:50|2019.48|2010.78|2018.45|2009.75|2019.69|2010.99|2018.21|2009.51|26
1626118680000|2021-07-12 19:38:00|2018.46|2009.76|2019.32|2010.62|2019.94|2011.24|2018.43|2009.73|37
1626118690000|2021-07-12 19:38:10|2019.28|2010.58|2020.66|2011.96|2020.66|2011.96|2019.28|2010.58|39
1626118700000|2021-07-12 19:38:20|2020.68|2011.98|2021.51|2012.81|2022.61|2013.91|2020.17|2011.47|36
1626118710000|2021-07-12 19:38:30|2021.39|2012.69|2020.38|2011.68|2021.51|2012.81|2020.21|2011.51|37
1626118720000|2021-07-12 19:38:40|2020.37|2011.67|2022.11|2013.41|2022.18|2013.48|2020.14|2011.44|38
1626118730000|2021-07-12 19:38:50|2022.12|2013.42|2023.37|2014.67|2023.37|2014.67|2021.75|2013.05|30
1626118740000|2021-07-12 19:39:00|2023.56|2014.86|2022.81|2014.11|2023.85|2015.15|2022.75|2014.05|30
1626118750000|2021-07-12 19:39:10|2022.82|2014.12|2023.73|2015.03|2023.74|2015.04|2022.5|2013.8|25
1626118760000|2021-07-12 19:39:20|2023.66|2014.96|2022.64|2013.94|2023.68|2014.98|2022.36|2013.66|27
1626118770000|2021-07-12 19:39:30|2022.75|2014.05|2022.77|2014.07|2023.04|2014.34|2022.54|2013.84|30
1626118780000|2021-07-12 19:39:40|2022.68|2013.98|2021.45|2012.75|2022.68|2013.98|2021.35|2012.65|24
1626118790000|2021-07-12 19:39:50|2021.52|2012.82|2022.32|2013.62|2022.34|2013.64|2021.22|2012.52|33
1626118800000|2021-07-12 19:40:00|2022.49|2013.79|2023.4|2014.7|2023.4|2014.7|2022.48|2013.78|35
1626118810000|2021-07-12 19:40:10|2023.38|2014.68|2024.86|2016.16|2025.07|2016.37|2023.38|2014.68|30
1626118820000|2021-07-12 19:40:20|2024.98|2016.28|2025.26|2016.56|2025.27|2016.57|2024.85|2016.15|34
1626118830000|2021-07-12 19:40:30|2025.17|2016.47|2025.89|2017.19|2026.61|2017.91|2024.59|2015.89|29
1626118840000|2021-07-12 19:40:40|2026.62|2017.92|2026.37|2017.67|2026.62|2017.92|2025.49|2016.79|35
1626118850000|2021-07-12 19:40:50|2026.36|2017.66|2026.91|2018.21|2027.7|2019|2026.11|2017.41|36
1626118860000|2021-07-12 19:41:00|2026.85|2018.15|2026.63|2017.93|2026.85|2018.15|2026.14|2017.44|30
1626118870000|2021-07-12 19:41:10|2026.76|2018.06|2026.98|2018.28|2027.02|2018.32|2026.44|2017.74|28
1626118880000|2021-07-12 19:41:20|2027.09|2018.39|2027.64|2018.94|2027.67|2018.97|2026.99|2018.29|22
1626118890000|2021-07-12 19:41:30|2027.5|2018.8|2028.58|2019.88|2028.59|2019.89|2027.5|2018.8|25
1626118900000|2021-07-12 19:41:40|2028.54|2019.84|2027.86|2019.16|2028.54|2019.84|2027.52|2018.82|29
1626118910000|2021-07-12 19:41:50|2027.82|2019.12|2027.93|2019.23|2027.93|2019.23|2027.59|2018.89|31
1626118920000|2021-07-12 19:42:00|2027.89|2019.19|2027.83|2019.13|2027.93|2019.23|2027.8|2019.1|17
1626118930000|2021-07-12 19:42:10|2027.88|2019.18|2027.77|2019.07|2027.98|2019.28|2027.77|2019.07|21
1626118940000|2021-07-12 19:42:20|2027.82|2019.12|2027.18|2018.48|2027.93|2019.23|2027.03|2018.33|21
1626118950000|2021-07-12 19:42:30|2027.32|2018.62|2027.28|2018.58|2027.62|2018.92|2027.04|2018.34|29
1626118960000|2021-07-12 19:42:40|2027.34|2018.64|2027.17|2018.47|2027.41|2018.71|2027.1|2018.4|22
1626118970000|2021-07-12 19:42:50|2027.2|2018.5|2026.78|2018.08|2027.22|2018.52|2026.78|2018.08|23
1626118980000|2021-07-12 19:43:00|2026.81|2018.11|2025|2016.3|2026.9|2018.2|2024.9|2016.2|34
1626118990000|2021-07-12 19:43:10|2024.36|2015.66|2023.24|2014.54|2024.69|2015.99|2022.77|2014.07|37
1626119000000|2021-07-12 19:43:20|2023.2|2014.5|2022.86|2014.16|2023.2|2014.5|2022.73|2014.03|30
1626119010000|2021-07-12 19:43:30|2022.85|2014.15|2023.53|2014.83|2023.58|2014.88|2022.78|2014.08|27
1626119020000|2021-07-12 19:43:40|2023.52|2014.82|2022.38|2013.68|2023.56|2014.86|2022.38|2013.68|22
1626119030000|2021-07-12 19:43:50|2022.19|2013.49|2022.05|2013.35|2022.9|2014.2|2022.05|2013.35|30
1626119040000|2021-07-12 19:44:00|2021.93|2013.23|2021.8|2013.1|2022.5|2013.8|2021.8|2013.1|28
1626119050000|2021-07-12 19:44:10|2021.78|2013.08|2021.86|2013.16|2022.12|2013.42|2021.43|2012.73|27
1626119060000|2021-07-12 19:44:20|2021.84|2013.14|2021.17|2012.47|2022.07|2013.37|2021.17|2012.47|22
1626119070000|2021-07-12 19:44:30|2021.11|2012.41|2020.6|2011.9|2021.13|2012.43|2020.59|2011.89|16
1626119080000|2021-07-12 19:44:40|2020.61|2011.91|2019.84|2011.14|2020.62|2011.92|2019.71|2011.01|22
1626119090000|2021-07-12 19:44:50|2019.83|2011.13|2020.02|2011.32|2020.1|2011.4|2019.19|2010.49|24
1626119100000|2021-07-12 19:45:00|2019.98|2011.28|2017.96|2009.26|2020.02|2011.32|2017.93|2009.23|40
1626119110000|2021-07-12 19:45:10|2017.85|2009.15|2019.08|2010.38|2019.11|2010.41|2017.85|2009.15|32
1626119120000|2021-07-12 19:45:20|2019.05|2010.35|2019.17|2010.47|2019.63|2010.93|2019.05|2010.35|29
1626119130000|2021-07-12 19:45:30|2019.16|2010.46|2019.04|2010.34|2019.16|2010.46|2018.94|2010.24|15
1626119140000|2021-07-12 19:45:40|2019.06|2010.36|2018.52|2009.82|2019.23|2010.53|2018.52|2009.82|18
1626119150000|2021-07-12 19:45:50|2018.54|2009.84|2018.51|2009.81|2018.56|2009.86|2018.42|2009.72|21
1626119160000|2021-07-12 19:46:00|2018.46|2009.76|2018.7|2010|2018.83|2010.13|2018.46|2009.76|24
1626119170000|2021-07-12 19:46:10|2018.65|2009.95|2019.31|2010.61|2019.31|2010.61|2018.63|2009.93|20
1626119180000|2021-07-12 19:46:20|2019.52|2010.82|2020.3|2011.6|2020.32|2011.62|2019.4|2010.7|30
1626119190000|2021-07-12 19:46:30|2020.32|2011.62|2020.54|2011.84|2020.54|2011.84|2020.03|2011.33|24
1626119200000|2021-07-12 19:46:40|2020.51|2011.81|2021.84|2013.14|2022.05|2013.35|2020.29|2011.59|32
1626119210000|2021-07-12 19:46:50|2021.77|2013.07|2021.41|2012.71|2021.77|2013.07|2020.94|2012.24|25
1626119220000|2021-07-12 19:47:00|2021.43|2012.73|2020.2|2011.5|2021.44|2012.74|2020.18|2011.48|30
1626119230000|2021-07-12 19:47:10|2020.22|2011.52|2020.25|2011.55|2020.31|2011.61|2020.19|2011.49|20
1626119240000|2021-07-12 19:47:20|2020.32|2011.62|2020.25|2011.55|2020.37|2011.67|2020.25|2011.55|17
1626119250000|2021-07-12 19:47:30|2020.19|2011.49|2019.17|2010.47|2020.3|2011.6|2019.15|2010.45|26
1626119260000|2021-07-12 19:47:40|2019.15|2010.45|2018.59|2009.89|2019.15|2010.45|2017.88|2009.18|33
1626119270000|2021-07-12 19:47:50|2018.57|2009.87|2018.02|2009.32|2018.57|2009.87|2017.89|2009.19|39
1626119280000|2021-07-12 19:48:00|2017.98|2009.28|2015.43|2006.73|2017.98|2009.28|2015.43|2006.73|27
1626119290000|2021-07-12 19:48:10|2015.46|2006.76|2016.73|2008.03|2017.39|2008.69|2015.46|2006.76|31
1626119300000|2021-07-12 19:48:20|2016.76|2008.06|2016.78|2008.08|2016.98|2008.28|2016.73|2008.03|20
1626119310000|2021-07-12 19:48:30|2016.76|2008.06|2017|2008.3|2017.12|2008.42|2016.76|2008.06|26
1626119320000|2021-07-12 19:48:40|2016.99|2008.29|2017.63|2008.93|2017.63|2008.93|2016.99|2008.29|20
1626119330000|2021-07-12 19:48:50|2017.55|2008.85|2016.68|2007.98|2018.17|2009.47|2016.53|2007.83|30
1626119340000|2021-07-12 19:49:00|2016.69|2007.99|2018.38|2009.68|2018.39|2009.69|2016.53|2007.83|13
1626119350000|2021-07-12 19:49:10|2018.19|2009.49|2018.62|2009.92|2019|2010.3|2018.02|2009.32|22
1626119360000|2021-07-12 19:49:20|2018.6|2009.9|2018.88|2010.18|2018.89|2010.19|2018.53|2009.83|16
1626119370000|2021-07-12 19:49:30|2018.9|2010.2|2018.85|2010.15|2019.84|2011.14|2018.23|2009.53|33
1626119380000|2021-07-12 19:49:40|2018.98|2010.28|2020.12|2011.42|2020.12|2011.42|2018.98|2010.28|29
1626119390000|2021-07-12 19:49:50|2019.87|2011.17|2019.12|2010.42|2019.87|2011.17|2019.05|2010.35|31
1626119400000|2021-07-12 19:50:00|2019.11|2010.41|2020.5|2011.8|2020.73|2012.03|2019.11|2010.41|35
1626119410000|2021-07-12 19:50:10|2020.57|2011.87|2020.85|2012.15|2020.85|2012.15|2020.5|2011.8|12
1626119420000|2021-07-12 19:50:20|2020.86|2012.16|2022.97|2014.27|2023.02|2014.32|2020.72|2012.02|26
1626119430000|2021-07-12 19:50:30|2022.54|2013.84|2022.13|2013.43|2022.54|2013.84|2021.82|2013.12|28
1626119440000|2021-07-12 19:50:40|2021.55|2012.85|2022.31|2013.61|2022.42|2013.72|2021.55|2012.85|32
1626119450000|2021-07-12 19:50:50|2022.36|2013.66|2021.68|2012.98|2022.36|2013.66|2021.55|2012.85|19
1626119460000|2021-07-12 19:51:00|2021.8|2013.1|2021.21|2012.51|2022.16|2013.46|2021.13|2012.43|22
1626119470000|2021-07-12 19:51:10|2021.26|2012.56|2022.02|2013.32|2022.02|2013.32|2021.26|2012.56|23
1626119480000|2021-07-12 19:51:20|2022.19|2013.49|2022.33|2013.63|2022.56|2013.86|2021.62|2012.92|16
1626119490000|2021-07-12 19:51:30|2022.52|2013.82|2023.54|2014.84|2023.54|2014.84|2022.42|2013.72|16
1626119500000|2021-07-12 19:51:40|2023.53|2014.83|2023.75|2015.05|2023.87|2015.17|2023.32|2014.62|14
1626119510000|2021-07-12 19:51:50|2023.77|2015.07|2023.91|2015.21|2024.61|2015.91|2023.5|2014.8|28
1626119520000|2021-07-12 19:52:00|2024.81|2016.11|2026.28|2017.58|2026.39|2017.69|2024.79|2016.09|24
1626119530000|2021-07-12 19:52:10|2026.14|2017.44|2026.02|2017.32|2026.64|2017.94|2026.02|2017.32|27
1626119540000|2021-07-12 19:52:20|2026.23|2017.53|2025.67|2016.97|2026.23|2017.53|2025.67|2016.97|31
1626119550000|2021-07-12 19:52:30|2025.76|2017.06|2025.27|2016.57|2025.87|2017.17|2025.15|2016.45|16
1626119560000|2021-07-12 19:52:40|2025.15|2016.45|2022.8|2014.1|2025.15|2016.45|2022.8|2014.1|27
1626119570000|2021-07-12 19:52:50|2022.75|2014.05|2023.17|2014.47|2023.47|2014.77|2022.55|2013.85|24
1626119580000|2021-07-12 19:53:00|2023.15|2014.45|2023.23|2014.53|2023.61|2014.91|2022.99|2014.29|24
1626119590000|2021-07-12 19:53:10|2023.26|2014.56|2023.48|2014.78|2023.51|2014.81|2023.26|2014.56|14
1626119600000|2021-07-12 19:53:20|2023.49|2014.79|2021.98|2013.28|2023.7|2015|2021.95|2013.25|30
1626119610000|2021-07-12 19:53:30|2021.9|2013.2|2023.48|2014.78|2023.61|2014.91|2021.89|2013.19|36
1626119620000|2021-07-12 19:53:40|2023.49|2014.79|2021.35|2012.65|2023.49|2014.79|2021.3|2012.6|33
1626119630000|2021-07-12 19:53:50|2020.81|2012.11|2021.03|2012.33|2021.94|2013.24|2020.57|2011.87|36
1626119640000|2021-07-12 19:54:00|2021.1|2012.4|2021.4|2012.7|2021.4|2012.7|2020.9|2012.2|30
1626119650000|2021-07-12 19:54:10|2021.53|2012.83|2022.42|2013.72|2022.42|2013.72|2021.53|2012.83|21
1626119660000|2021-07-12 19:54:20|2022.46|2013.76|2023.39|2014.69|2023.77|2015.07|2022.41|2013.71|31
1626119670000|2021-07-12 19:54:30|2023.29|2014.59|2023.62|2014.92|2023.65|2014.95|2023.29|2014.59|29
1626119680000|2021-07-12 19:54:40|2023.66|2014.96|2022.26|2013.56|2023.66|2014.96|2022.04|2013.34|33
1626119690000|2021-07-12 19:54:50|2022.36|2013.66|2023.1|2014.4|2023.26|2014.56|2021.91|2013.21|28
1626119700000|2021-07-12 19:55:00|2023.09|2014.39|2022.42|2013.72|2023.1|2014.4|2021.52|2012.82|32
1626119710000|2021-07-12 19:55:10|2022.38|2013.68|2022.76|2014.06|2022.98|2014.28|2022.38|2013.68|30
1626119720000|2021-07-12 19:55:20|2022.74|2014.04|2022.08|2013.38|2022.74|2014.04|2022.04|2013.34|32
1626119730000|2021-07-12 19:55:30|2022.04|2013.34|2022.12|2013.42|2022.21|2013.51|2021.62|2012.92|28
1626119740000|2021-07-12 19:55:40|2022.15|2013.45|2022.03|2013.33|2022.21|2013.51|2021.94|2013.24|26
1626119750000|2021-07-12 19:55:50|2022.02|2013.32|2022.11|2013.41|2022.12|2013.42|2021.64|2012.94|33
1626119760000|2021-07-12 19:56:00|2022.09|2013.39|2022.78|2014.08|2022.83|2014.13|2022.09|2013.39|33
1626119770000|2021-07-12 19:56:10|2022.76|2014.06|2023.94|2015.24|2023.96|2015.26|2022.62|2013.92|31
1626119780000|2021-07-12 19:56:20|2023.95|2015.25|2023.89|2015.19|2024.09|2015.39|2023.68|2014.98|23
1626119790000|2021-07-12 19:56:30|2024.04|2015.34|2024.39|2015.69|2024.41|2015.71|2023.95|2015.25|30
1626119800000|2021-07-12 19:56:40|2024.43|2015.73|2025.59|2016.89|2025.59|2016.89|2024.4|2015.7|30
1626119810000|2021-07-12 19:56:50|2025.51|2016.81|2026.05|2017.35|2026.41|2017.71|2025.4|2016.7|33
1626119820000|2021-07-12 19:57:00|2026.18|2017.48|2025.62|2016.92|2026.18|2017.48|2024.77|2016.07|30
1626119830000|2021-07-12 19:57:10|2025.63|2016.93|2024.82|2016.12|2025.63|2016.93|2024.28|2015.58|30
1626119840000|2021-07-12 19:57:20|2024.96|2016.26|2024.63|2015.93|2024.96|2016.26|2024.32|2015.62|22
1626119850000|2021-07-12 19:57:30|2024.64|2015.94|2024.82|2016.12|2025.15|2016.45|2024.44|2015.74|27
1626119860000|2021-07-12 19:57:40|2024.76|2016.06|2024.78|2016.08|2024.79|2016.09|2024.68|2015.98|14
1626119870000|2021-07-12 19:57:50|2024.77|2016.07|2024.13|2015.43|2024.85|2016.15|2024.03|2015.33|22
1626119880000|2021-07-12 19:58:00|2024.07|2015.37|2024.48|2015.78|2024.51|2015.81|2024.07|2015.37|24
1626119890000|2021-07-12 19:58:10|2024.5|2015.8|2025.33|2016.63|2025.33|2016.63|2024.37|2015.67|26
1626119900000|2021-07-12 19:58:20|2025.69|2016.99|2025.12|2016.42|2025.69|2016.99|2025.03|2016.33|28
1626119910000|2021-07-12 19:58:30|2025.28|2016.58|2025.07|2016.37|2025.49|2016.79|2024.97|2016.27|32
1626119920000|2021-07-12 19:58:40|2025.25|2016.55|2025.04|2016.34|2025.28|2016.58|2025.01|2016.31|31
1626119930000|2021-07-12 19:58:50|2025.05|2016.35|2025.61|2016.91|2025.64|2016.94|2025.05|2016.35|25
1626119940000|2021-07-12 19:59:00|2025.63|2016.93|2025.53|2016.83|2025.69|2016.99|2025.3|2016.6|29
1626119950000|2021-07-12 19:59:10|2025.57|2016.87|2025.38|2016.68|2025.57|2016.87|2025.03|2016.33|32
1626119960000|2021-07-12 19:59:20|2025.41|2016.71|2023.81|2015.11|2025.51|2016.81|2023.81|2015.11|27
1626119970000|2021-07-12 19:59:30|2023.84|2015.14|2024.02|2015.32|2024.66|2015.96|2023.57|2014.87|28
1626119980000|2021-07-12 19:59:40|2024.05|2015.35|2023.41|2014.71|2024.46|2015.76|2023.41|2014.71|33
1626119990000|2021-07-12 19:59:50|2023.4|2014.7|2024.49|2015.79|2024.53|2015.83|2023.4|2014.7|23
1626120000000|2021-07-12 20:00:00|2024.26|2015.56|2020.61|2011.91|2024.31|2015.61|2020.2|2011.5|34
1626120010000|2021-07-12 20:00:10|2020.4|2011.7|2020.65|2011.95|2021.37|2012.67|2020.22|2011.52|30
1626120020000|2021-07-12 20:00:20|2020.59|2011.89|2020.02|2011.32|2020.76|2012.06|2019.82|2011.12|21
1626120030000|2021-07-12 20:00:30|2020.01|2011.31|2019.99|2011.29|2020.03|2011.33|2019.23|2010.53|27
1626120040000|2021-07-12 20:00:40|2020.1|2011.4|2019.6|2010.9|2021.2|2012.5|2019.48|2010.78|37
1626120050000|2021-07-12 20:00:50|2019.61|2010.91|2020.46|2011.76|2020.48|2011.78|2019.32|2010.62|35
1626120060000|2021-07-12 20:01:00|2020.51|2011.81|2020.52|2011.82|2020.6|2011.9|2020.06|2011.36|37
1626120070000|2021-07-12 20:01:10|2020.43|2011.73|2022.2|2013.5|2022.21|2013.51|2020.43|2011.73|32
1626120080000|2021-07-12 20:01:20|2022.24|2013.54|2022.02|2013.32|2022.93|2014.23|2021.4|2012.7|37
1626120090000|2021-07-12 20:01:30|2022.26|2013.56|2022.45|2013.75|2022.89|2014.19|2022.25|2013.55|26
1626120100000|2021-07-12 20:01:40|2022.55|2013.85|2022.75|2014.05|2023.01|2014.31|2022.25|2013.55|24
1626120110000|2021-07-12 20:01:50|2022.77|2014.07|2024.54|2015.84|2024.61|2015.91|2022.55|2013.85|20
1626120120000|2021-07-12 20:02:00|2024.5|2015.8|2024.31|2015.61|2024.5|2015.8|2024.2|2015.5|12
1626120130000|2021-07-12 20:02:10|2024.2|2015.5|2023.13|2014.43|2024.29|2015.59|2023.13|2014.43|13
1626120140000|2021-07-12 20:02:20|2022.94|2014.24|2020.18|2011.48|2022.94|2014.24|2020.18|2011.48|33
1626120150000|2021-07-12 20:02:30|2020.29|2011.59|2019.69|2010.99|2020.3|2011.6|2019.53|2010.83|35
1626120160000|2021-07-12 20:02:40|2019.65|2010.95|2018.35|2009.65|2019.94|2011.24|2017.35|2008.65|30
1626120170000|2021-07-12 20:02:50|2018.13|2009.43|2019.05|2010.35|2019.77|2011.07|2018.02|2009.32|27
1626120180000|2021-07-12 20:03:00|2019.21|2010.51|2019.75|2011.05|2020.63|2011.93|2018.59|2009.89|28
1626120190000|2021-07-12 20:03:10|2020.02|2011.32|2019.94|2011.24|2020.39|2011.69|2019.42|2010.72|31
1626120200000|2021-07-12 20:03:20|2019.92|2011.22|2019.31|2010.61|2020|2011.3|2019.31|2010.61|28
1626120210000|2021-07-12 20:03:30|2019.35|2010.65|2018.53|2009.83|2019.62|2010.92|2018.53|2009.83|28
1626120220000|2021-07-12 20:03:40|2018.51|2009.81|2016.95|2008.25|2018.51|2009.81|2016.88|2008.18|29
1626120230000|2021-07-12 20:03:50|2016.94|2008.24|2017.8|2009.1|2018.62|2009.92|2016.84|2008.14|27
1626120240000|2021-07-12 20:04:00|2017.93|2009.23|2018.56|2009.86|2018.96|2010.26|2017.81|2009.11|33
1626120250000|2021-07-12 20:04:10|2018.37|2009.67|2016.61|2007.91|2018.37|2009.67|2016.61|2007.91|15
1626120260000|2021-07-12 20:04:20|2016.48|2007.78|2015.18|2006.48|2016.95|2008.25|2014.51|2005.81|34
1626120270000|2021-07-12 20:04:30|2014.94|2006.24|2016.08|2007.38|2016.63|2007.93|2014.94|2006.24|30
1626120280000|2021-07-12 20:04:40|2016.33|2007.63|2017.24|2008.54|2017.55|2008.85|2016.33|2007.63|25
1626120290000|2021-07-12 20:04:50|2017.46|2008.76|2016.45|2007.75|2017.46|2008.76|2016.21|2007.51|31
1626120300000|2021-07-12 20:05:00|2016.51|2007.81|2016.82|2008.12|2017.61|2008.91|2016.51|2007.81|27
1626120310000|2021-07-12 20:05:10|2016.71|2008.01|2016.09|2007.39|2016.71|2008.01|2016.08|2007.38|29
1626120320000|2021-07-12 20:05:20|2016.08|2007.38|2016.53|2007.83|2016.53|2007.83|2015.96|2007.26|25
1626120330000|2021-07-12 20:05:30|2017.05|2008.35|2016.43|2007.73|2017.05|2008.35|2016.16|2007.46|21
1626120340000|2021-07-12 20:05:40|2016.57|2007.87|2017.2|2008.5|2017.36|2008.66|2016.55|2007.85|32
1626120350000|2021-07-12 20:05:50|2017.07|2008.37|2016.73|2008.03|2017.07|2008.37|2016.54|2007.84|26
1626120360000|2021-07-12 20:06:00|2016.69|2007.99|2016.28|2007.58|2016.89|2008.19|2016.27|2007.57|16
1626120370000|2021-07-12 20:06:10|2016.31|2007.61|2015.65|2006.95|2016.31|2007.61|2015.05|2006.35|29
1626120380000|2021-07-12 20:06:20|2015.51|2006.81|2015.97|2007.27|2016.19|2007.49|2015.51|2006.81|23
1626120390000|2021-07-12 20:06:30|2015.77|2007.07|2014.82|2006.12|2015.77|2007.07|2014.35|2005.65|30
1626120400000|2021-07-12 20:06:40|2014.69|2005.99|2014.11|2005.41|2014.93|2006.23|2013.45|2004.75|35
1626120410000|2021-07-12 20:06:50|2014.14|2005.44|2014.37|2005.67|2015.25|2006.55|2014.02|2005.32|30
1626120420000|2021-07-12 20:07:00|2014.4|2005.7|2014.33|2005.63|2014.4|2005.7|2014.25|2005.55|21
1626120430000|2021-07-12 20:07:10|2014.39|2005.69|2013.79|2005.09|2014.41|2005.71|2013.74|2005.04|30
1626120440000|2021-07-12 20:07:20|2013.82|2005.12|2014.32|2005.62|2014.37|2005.67|2013.72|2005.02|31
1626120450000|2021-07-12 20:07:30|2014.3|2005.6|2015.14|2006.44|2015.47|2006.77|2014.15|2005.45|26
1626120460000|2021-07-12 20:07:40|2014.84|2006.14|2015.92|2007.22|2015.93|2007.23|2013.99|2005.29|27
1626120470000|2021-07-12 20:07:50|2015.85|2007.15|2017.11|2008.41|2017.64|2008.94|2015.71|2007.01|24
1626120480000|2021-07-12 20:08:00|2016.6|2007.9|2016.41|2007.71|2016.6|2007.9|2015.85|2007.15|23
1626120490000|2021-07-12 20:08:10|2016.72|2008.02|2016.52|2007.82|2017.08|2008.38|2015.62|2006.92|33
1626120500000|2021-07-12 20:08:20|2016.07|2007.37|2016.52|2007.82|2017.35|2008.65|2015.48|2006.78|30
1626120510000|2021-07-12 20:08:30|2016.38|2007.68|2018.2|2009.5|2018.38|2009.68|2016.38|2007.68|36
1626120520000|2021-07-12 20:08:40|2018.4|2009.7|2018.27|2009.57|2019.21|2010.51|2017.99|2009.29|31
1626120530000|2021-07-12 20:08:50|2018.47|2009.77|2018.2|2009.5|2019.01|2010.31|2018.2|2009.5|24
1626120540000|2021-07-12 20:09:00|2018.3|2009.6|2018.37|2009.67|2018.58|2009.88|2018.13|2009.43|14
1626120550000|2021-07-12 20:09:10|2018.13|2009.43|2018.46|2009.76|2018.78|2010.08|2018.13|2009.43|16
1626120560000|2021-07-12 20:09:20|2018.49|2009.79|2017.64|2008.94|2018.93|2010.23|2017.33|2008.63|19
1626120570000|2021-07-12 20:09:30|2017.71|2009.01|2019.55|2010.85|2019.71|2011.01|2017.63|2008.93|25
1626120580000|2021-07-12 20:09:40|2019.56|2010.86|2020.17|2011.47|2020.28|2011.58|2018.86|2010.16|31
1626120590000|2021-07-12 20:09:50|2019.78|2011.08|2020.72|2012.02|2020.87|2012.17|2019.38|2010.68|32
1626120600000|2021-07-12 20:10:00|2020.37|2011.67|2020.58|2011.88|2020.66|2011.96|2019.7|2011|31
1626120610000|2021-07-12 20:10:10|2021.21|2012.51|2021.23|2012.53|2021.47|2012.77|2021.19|2012.49|17
1626120620000|2021-07-12 20:10:20|2021.24|2012.54|2020.73|2012.03|2021.24|2012.54|2020.43|2011.73|28
1626120630000|2021-07-12 20:10:30|2020.69|2011.99|2020.57|2011.87|2020.69|2011.99|2020.14|2011.44|19
1626120640000|2021-07-12 20:10:40|2020.5|2011.8|2021.09|2012.39|2021.65|2012.95|2020.5|2011.8|30
1626120650000|2021-07-12 20:10:50|2021.1|2012.4|2022.44|2013.74|2022.49|2013.79|2021.1|2012.4|29
1626120660000|2021-07-12 20:11:00|2022.25|2013.55|2021.52|2012.82|2022.73|2014.03|2021.52|2012.82|22
1626120670000|2021-07-12 20:11:10|2021.5|2012.8|2022.13|2013.43|2022.55|2013.85|2021.5|2012.8|29
1626120680000|2021-07-12 20:11:20|2022.17|2013.47|2021.98|2013.28|2022.35|2013.65|2021.66|2012.96|17
1626120690000|2021-07-12 20:11:30|2021.87|2013.17|2020.9|2012.2|2021.87|2013.17|2020.78|2012.08|20
1626120700000|2021-07-12 20:11:40|2021|2012.3|2022.2|2013.5|2022.2|2013.5|2021|2012.3|25
1626120710000|2021-07-12 20:11:50|2022.11|2013.41|2024.04|2015.34|2024.14|2015.44|2022.09|2013.39|21
1626120720000|2021-07-12 20:12:00|2023.98|2015.28|2023.47|2014.77|2024.04|2015.34|2023.16|2014.46|28
1626120730000|2021-07-12 20:12:10|2023.48|2014.78|2023.82|2015.12|2024.03|2015.33|2023.48|2014.78|21
1626120740000|2021-07-12 20:12:20|2023.8|2015.1|2024.44|2015.74|2024.49|2015.79|2023.38|2014.68|21
1626120750000|2021-07-12 20:12:30|2024.47|2015.77|2026.48|2017.78|2026.53|2017.83|2024.46|2015.76|32
1626120760000|2021-07-12 20:12:40|2026.43|2017.73|2026.7|2018|2027.01|2018.31|2026.22|2017.52|37
1626120770000|2021-07-12 20:12:50|2026.66|2017.96|2026.58|2017.88|2027.02|2018.32|2026.13|2017.43|21
1626120780000|2021-07-12 20:13:00|2026.38|2017.68|2027.87|2019.17|2027.89|2019.19|2026.38|2017.68|26
1626120790000|2021-07-12 20:13:10|2027.8|2019.1|2028.03|2019.33|2028.09|2019.39|2027.72|2019.02|16
1626120800000|2021-07-12 20:13:20|2028.05|2019.35|2028.05|2019.35|2028.14|2019.44|2027.84|2019.14|18
1626120810000|2021-07-12 20:13:30|2028.14|2019.44|2028.3|2019.6|2028.3|2019.6|2028.05|2019.35|9
1626120820000|2021-07-12 20:13:40|2028.23|2019.53|2026.75|2018.05|2028.23|2019.53|2026.68|2017.98|19
1626120830000|2021-07-12 20:13:50|2026.74|2018.04|2027.69|2018.99|2027.93|2019.23|2026.62|2017.92|28
1626120840000|2021-07-12 20:14:00|2027.71|2019.01|2027.28|2018.58|2027.74|2019.04|2027.28|2018.58|28
1626120850000|2021-07-12 20:14:10|2027.19|2018.49|2027.77|2019.07|2027.77|2019.07|2027.11|2018.41|25
1626120860000|2021-07-12 20:14:20|2027.79|2019.09|2027.79|2019.09|2027.79|2019.09|2027.74|2019.04|7
1626120870000|2021-07-12 20:14:30|2027.8|2019.1|2027.85|2019.15|2027.91|2019.21|2027.79|2019.09|20
1626120880000|2021-07-12 20:14:40|2027.86|2019.16|2029.66|2020.96|2029.77|2021.07|2027.83|2019.13|25
1626120890000|2021-07-12 20:14:50|2029.54|2020.84|2029.61|2020.91|2029.94|2021.24|2029.13|2020.43|38
1626120900000|2021-07-12 20:15:00|2029.36|2020.66|2029.48|2020.78|2029.64|2020.94|2028.76|2020.06|30
1626120910000|2021-07-12 20:15:10|2029.53|2020.83|2029.75|2021.05|2029.95|2021.25|2029.42|2020.72|26
1626120920000|2021-07-12 20:15:20|2029.73|2021.03|2029.91|2021.21|2030.29|2021.59|2029.33|2020.63|33
1626120930000|2021-07-12 20:15:30|2029.95|2021.25|2032.23|2023.53|2032.31|2023.61|2029.91|2021.21|32
1626120940000|2021-07-12 20:15:40|2032.06|2023.36|2033.03|2024.33|2033.12|2024.42|2031.95|2023.25|31
1626120950000|2021-07-12 20:15:50|2033.07|2024.37|2032.6|2023.9|2033.49|2024.79|2032.47|2023.77|31
1626120960000|2021-07-12 20:16:00|2032.68|2023.98|2031.47|2022.77|2032.68|2023.98|2031.39|2022.69|28
1626120970000|2021-07-12 20:16:10|2031.51|2022.81|2032.89|2024.19|2032.89|2024.19|2031.51|2022.81|22
1626120980000|2021-07-12 20:16:20|2032.9|2024.2|2035.13|2026.43|2035.63|2026.93|2032.9|2024.2|35
1626120990000|2021-07-12 20:16:30|2035.16|2026.46|2034.56|2025.86|2035.16|2026.46|2034.42|2025.72|31
1626121000000|2021-07-12 20:16:40|2034.57|2025.87|2034.85|2026.15|2035.36|2026.66|2034.5|2025.8|27
1626121010000|2021-07-12 20:16:50|2034.82|2026.12|2034.14|2025.44|2035.61|2026.91|2034.11|2025.41|31
1626121020000|2021-07-12 20:17:00|2034.29|2025.59|2035.8|2027.1|2036.08|2027.38|2034|2025.3|33
1626121030000|2021-07-12 20:17:10|2035.78|2027.08|2036.02|2027.32|2036.12|2027.42|2035.6|2026.9|24
1626121040000|2021-07-12 20:17:20|2036.07|2027.37|2036.78|2028.08|2036.78|2028.08|2036|2027.3|31
1626121050000|2021-07-12 20:17:30|2036.67|2027.97|2037.63|2028.93|2038.16|2029.46|2036.58|2027.88|29
1626121060000|2021-07-12 20:17:40|2037.6|2028.9|2038.59|2029.89|2038.74|2030.04|2036.74|2028.04|30
1626121070000|2021-07-12 20:17:50|2038.48|2029.78|2038.22|2029.52|2038.56|2029.86|2037.31|2028.61|32
1626121080000|2021-07-12 20:18:00|2038.37|2029.67|2037.39|2028.69|2038.62|2029.92|2037.35|2028.65|34
1626121090000|2021-07-12 20:18:10|2037.37|2028.67|2036.9|2028.2|2037.37|2028.67|2036.73|2028.03|32
1626121100000|2021-07-12 20:18:20|2036.98|2028.28|2036.66|2027.96|2037.2|2028.5|2036.45|2027.75|25
1626121110000|2021-07-12 20:18:30|2036.69|2027.99|2038.28|2029.58|2038.3|2029.6|2036.59|2027.89|27
1626121120000|2021-07-12 20:18:40|2038.44|2029.74|2037.52|2028.82|2038.46|2029.76|2037.5|2028.8|27
1626121130000|2021-07-12 20:18:50|2037.51|2028.81|2038.4|2029.7|2038.46|2029.76|2037.5|2028.8|22
1626121140000|2021-07-12 20:19:00|2038.46|2029.76|2036.83|2028.13|2038.46|2029.76|2036.75|2028.05|33
1626121150000|2021-07-12 20:19:10|2036.86|2028.16|2035.44|2026.74|2037.04|2028.34|2035.44|2026.74|36
1626121160000|2021-07-12 20:19:20|2035.35|2026.65|2035.19|2026.49|2035.45|2026.75|2035.19|2026.49|19
1626121170000|2021-07-12 20:19:30|2035.18|2026.48|2034.19|2025.49|2035.18|2026.48|2033.69|2024.99|34
1626121180000|2021-07-12 20:19:40|2034.32|2025.62|2032.26|2023.56|2034.65|2025.95|2032.26|2023.56|34
1626121190000|2021-07-12 20:19:50|2032.25|2023.55|2032.51|2023.81|2032.6|2023.9|2032.22|2023.52|24
1626121200000|2021-07-12 20:20:00|2032.53|2023.83|2032.14|2023.44|2032.53|2023.83|2031.78|2023.08|29
1626121210000|2021-07-12 20:20:10|2032.2|2023.5|2032.05|2023.35|2032.2|2023.5|2031.64|2022.94|24
1626121220000|2021-07-12 20:20:20|2032|2023.3|2030.57|2021.87|2032.05|2023.35|2030.57|2021.87|26
1626121230000|2021-07-12 20:20:30|2030.84|2022.14|2028.47|2019.77|2030.84|2022.14|2028.47|2019.77|29
1626121240000|2021-07-12 20:20:40|2028.67|2019.97|2028.12|2019.42|2029|2020.3|2027.96|2019.26|38
1626121250000|2021-07-12 20:20:50|2028.27|2019.57|2027.75|2019.05|2028.32|2019.62|2027.73|2019.03|36
1626121260000|2021-07-12 20:21:00|2027.72|2019.02|2029.08|2020.38|2029.44|2020.74|2027.72|2019.02|36
1626121270000|2021-07-12 20:21:10|2028.7|2020|2028.64|2019.94|2028.7|2020|2028.05|2019.35|33
1626121280000|2021-07-12 20:21:20|2028.65|2019.95|2028.03|2019.33|2028.66|2019.96|2027.91|2019.21|24
1626121290000|2021-07-12 20:21:30|2027.98|2019.28|2028.28|2019.58|2028.36|2019.66|2027.96|2019.26|27
1626121300000|2021-07-12 20:21:40|2028.22|2019.52|2028.01|2019.31|2028.25|2019.55|2027.73|2019.03|32
1626121310000|2021-07-12 20:21:50|2027.92|2019.22|2027.93|2019.23|2027.95|2019.25|2027.8|2019.1|28
1626121320000|2021-07-12 20:22:00|2027.95|2019.25|2028.63|2019.93|2028.63|2019.93|2027.86|2019.16|28
1626121330000|2021-07-12 20:22:10|2028.68|2019.98|2028.69|2019.99|2028.86|2020.16|2028.42|2019.72|24
1626121340000|2021-07-12 20:22:20|2028.7|2020|2029.75|2021.05|2029.75|2021.05|2028.65|2019.95|25
1626121350000|2021-07-12 20:22:30|2029.58|2020.88|2030.06|2021.36|2030.07|2021.37|2029.41|2020.71|16
1626121360000|2021-07-12 20:22:40|2030.18|2021.48|2028.87|2020.17|2030.79|2022.09|2028.87|2020.17|30
1626121370000|2021-07-12 20:22:50|2028.86|2020.16|2026.07|2017.37|2028.86|2020.16|2026.04|2017.34|32
1626121380000|2021-07-12 20:23:00|2026|2017.3|2024.33|2015.63|2026|2017.3|2024.33|2015.63|37
1626121390000|2021-07-12 20:23:10|2024.25|2015.55|2024.18|2015.48|2024.25|2015.55|2023.87|2015.17|21
1626121400000|2021-07-12 20:23:20|2024.23|2015.53|2022.83|2014.13|2024.23|2015.53|2022.29|2013.59|28
1626121410000|2021-07-12 20:23:30|2022.98|2014.28|2023.74|2015.04|2023.81|2015.11|2022.98|2014.28|24
1626121420000|2021-07-12 20:23:40|2023.78|2015.08|2024.25|2015.55|2024.42|2015.72|2023.78|2015.08|13
1626121430000|2021-07-12 20:23:50|2024.27|2015.57|2024.86|2016.16|2026.05|2017.35|2024.27|2015.57|19
1626121440000|2021-07-12 20:24:00|2025.56|2016.86|2025.12|2016.42|2025.57|2016.87|2025.12|2016.42|10
1626121450000|2021-07-12 20:24:10|2025.05|2016.35|2024.68|2015.98|2025.1|2016.4|2024.56|2015.86|18
1626121460000|2021-07-12 20:24:20|2024.69|2015.99|2024.62|2015.92|2024.72|2016.02|2024.61|2015.91|13
1626121470000|2021-07-12 20:24:30|2024.64|2015.94|2024.71|2016.01|2024.8|2016.1|2024.64|2015.94|11
1626121480000|2021-07-12 20:24:40|2024.81|2016.11|2025.06|2016.36|2025.06|2016.36|2024.69|2015.99|6
1626121490000|2021-07-12 20:24:50|2025.11|2016.41|2026.57|2017.87|2026.58|2017.88|2025.11|2016.41|23
1626121500000|2021-07-12 20:25:00|2026.49|2017.79|2025.63|2016.93|2026.93|2018.23|2025.63|2016.93|27
1626121510000|2021-07-12 20:25:10|2025.53|2016.83|2025.63|2016.93|2025.63|2016.93|2025.04|2016.34|18
1626121520000|2021-07-12 20:25:20|2025.62|2016.92|2025.55|2016.85|2025.62|2016.92|2025.44|2016.74|20
1626121530000|2021-07-12 20:25:30|2025.53|2016.83|2024.55|2015.85|2025.53|2016.83|2024.55|2015.85|11
1626121540000|2021-07-12 20:25:40|2024.54|2015.84|2025.18|2016.48|2025.18|2016.48|2024.43|2015.73|18
1626121550000|2021-07-12 20:25:50|2025.22|2016.52|2025.25|2016.55|2025.25|2016.55|2025.01|2016.31|28
1626121560000|2021-07-12 20:26:00|2025.17|2016.47|2027.12|2018.42|2027.12|2018.42|2025.17|2016.47|32
1626121570000|2021-07-12 20:26:10|2027.05|2018.35|2025.1|2016.4|2027.05|2018.35|2025|2016.3|33
1626121580000|2021-07-12 20:26:20|2025.03|2016.33|2025.89|2017.19|2025.93|2017.23|2025.03|2016.33|34
1626121590000|2021-07-12 20:26:30|2026.09|2017.39|2025.47|2016.77|2026.19|2017.49|2025.47|2016.77|22
1626121600000|2021-07-12 20:26:40|2025.4|2016.7|2025.11|2016.41|2025.4|2016.7|2024.84|2016.14|30
1626121610000|2021-07-12 20:26:50|2025.05|2016.35|2024.48|2015.78|2025.12|2016.42|2024.46|2015.76|17
1626121620000|2021-07-12 20:27:00|2024.55|2015.85|2025.12|2016.42|2025.28|2016.58|2024.55|2015.85|23
1626121630000|2021-07-12 20:27:10|2025.13|2016.43|2024.99|2016.29|2025.13|2016.43|2024.83|2016.13|23
1626121640000|2021-07-12 20:27:20|2025.06|2016.36|2025.29|2016.59|2025.3|2016.6|2024.82|2016.12|21
1626121650000|2021-07-12 20:27:30|2025.31|2016.61|2025.12|2016.42|2025.31|2016.61|2025.04|2016.34|16
1626121660000|2021-07-12 20:27:40|2025.05|2016.35|2026.06|2017.36|2026.06|2017.36|2025.05|2016.35|22
1626121670000|2021-07-12 20:27:50|2025.97|2017.27|2025.18|2016.48|2025.97|2017.27|2025.18|2016.48|21
1626121680000|2021-07-12 20:28:00|2025.14|2016.44|2023.73|2015.03|2025.14|2016.44|2023.5|2014.8|16
1626121690000|2021-07-12 20:28:10|2023.81|2015.11|2025.08|2016.38|2025.12|2016.42|2023.81|2015.11|14
1626121700000|2021-07-12 20:28:20|2025.1|2016.4|2026.68|2017.98|2026.68|2017.98|2025.03|2016.33|10
1626121710000|2021-07-12 20:28:30|2026.7|2018|2026.32|2017.62|2027.21|2018.51|2026.17|2017.47|26
1626121720000|2021-07-12 20:28:40|2026.24|2017.54|2026.36|2017.66|2026.92|2018.22|2025.77|2017.07|25
1626121730000|2021-07-12 20:28:50|2026.4|2017.7|2026.78|2018.08|2026.82|2018.12|2026.4|2017.7|24
1626121740000|2021-07-12 20:29:00|2026.96|2018.26|2026.45|2017.75|2027.15|2018.45|2026.18|2017.48|25
1626121750000|2021-07-12 20:29:10|2026.46|2017.76|2025.8|2017.1|2026.71|2018.01|2025.52|2016.82|24
1626121760000|2021-07-12 20:29:20|2025.93|2017.23|2026.55|2017.85|2027.09|2018.39|2025.93|2017.23|26
1626121770000|2021-07-12 20:29:30|2026.45|2017.75|2026.38|2017.68|2026.59|2017.89|2026.28|2017.58|18
1626121780000|2021-07-12 20:29:40|2026.28|2017.58|2026.28|2017.58|2027.08|2018.38|2026.28|2017.58|30
1626121790000|2021-07-12 20:29:50|2026.52|2017.82|2028.75|2020.05|2029.03|2020.33|2026.28|2017.58|29
1626121800000|2021-07-12 20:30:00|2029.44|2020.74|2029.1|2020.4|2029.82|2021.12|2028.59|2019.89|34
1626121810000|2021-07-12 20:30:10|2028.91|2020.21|2029.47|2020.77|2029.47|2020.77|2028.5|2019.8|25
1626121820000|2021-07-12 20:30:20|2029.43|2020.73|2029.87|2021.17|2030.18|2021.48|2028.85|2020.15|27
1626121830000|2021-07-12 20:30:30|2029.88|2021.18|2030.87|2022.17|2031.49|2022.79|2029.31|2020.61|30
1626121840000|2021-07-12 20:30:40|2030.95|2022.25|2032.5|2023.8|2032.77|2024.07|2030.73|2022.03|32
1626121850000|2021-07-12 20:30:50|2032.65|2023.95|2032.17|2023.47|2032.7|2024|2031.52|2022.82|36
1626121860000|2021-07-12 20:31:00|2032.31|2023.61|2031.6|2022.9|2033.11|2024.41|2031.6|2022.9|27
1626121870000|2021-07-12 20:31:10|2032.26|2023.56|2032.53|2023.83|2032.53|2023.83|2031.81|2023.11|20
1626121880000|2021-07-12 20:31:20|2032.52|2023.82|2032.61|2023.91|2032.83|2024.13|2032.08|2023.38|28
1626121890000|2021-07-12 20:31:30|2032.45|2023.75|2033.36|2024.66|2033.43|2024.73|2031.93|2023.23|31
1626121900000|2021-07-12 20:31:40|2033.35|2024.65|2033.32|2024.62|2033.57|2024.87|2032.79|2024.09|38
1626121910000|2021-07-12 20:31:50|2032.96|2024.26|2032.13|2023.43|2032.98|2024.28|2031.93|2023.23|33
1626121920000|2021-07-12 20:32:00|2032.2|2023.5|2033.07|2024.37|2033.18|2024.48|2032.19|2023.49|30
1626121930000|2021-07-12 20:32:10|2033.02|2024.32|2032.86|2024.16|2033.1|2024.4|2032.67|2023.97|35
1626121940000|2021-07-12 20:32:20|2032.89|2024.19|2031.86|2023.16|2032.89|2024.19|2031.67|2022.97|30
1626121950000|2021-07-12 20:32:30|2031.68|2022.98|2032.1|2023.4|2032.11|2023.41|2031.63|2022.93|25
1626121960000|2021-07-12 20:32:40|2032.12|2023.42|2031.61|2022.91|2032.36|2023.66|2031.47|2022.77|34
1626121970000|2021-07-12 20:32:50|2031.68|2022.98|2031.53|2022.83|2032.15|2023.45|2031.37|2022.67|33
1626121980000|2021-07-12 20:33:00|2031.54|2022.84|2031.89|2023.19|2031.93|2023.23|2031.41|2022.71|26
1626121990000|2021-07-12 20:33:10|2031.83|2023.13|2031.57|2022.87|2032.01|2023.31|2031.56|2022.86|34
1626122000000|2021-07-12 20:33:20|2031.63|2022.93|2029.75|2021.05|2031.63|2022.93|2029.75|2021.05|27
1626122010000|2021-07-12 20:33:30|2029.6|2020.9|2028.5|2019.8|2029.6|2020.9|2028.14|2019.44|32
1626122020000|2021-07-12 20:33:40|2028.53|2019.83|2029.76|2021.06|2030.19|2021.49|2028.53|2019.83|27
1626122030000|2021-07-12 20:33:50|2029.79|2021.09|2029.07|2020.37|2029.79|2021.09|2029.01|2020.31|25
1626122040000|2021-07-12 20:34:00|2029.11|2020.41|2028.05|2019.35|2029.12|2020.42|2028.05|2019.35|31
1626122050000|2021-07-12 20:34:10|2028.04|2019.34|2027.34|2018.64|2028.04|2019.34|2027.33|2018.63|21
1626122060000|2021-07-12 20:34:20|2027.44|2018.74|2027.24|2018.54|2027.55|2018.85|2027.24|2018.54|12
1626122070000|2021-07-12 20:34:30|2027.25|2018.55|2027.78|2019.08|2028.4|2019.7|2027.22|2018.52|36
1626122080000|2021-07-12 20:34:40|2027.8|2019.1|2028.6|2019.9|2028.65|2019.95|2027.69|2018.99|27
1626122090000|2021-07-12 20:34:50|2028.56|2019.86|2029.17|2020.47|2029.17|2020.47|2028.53|2019.83|36
1626122100000|2021-07-12 20:35:00|2029.13|2020.43|2028.99|2020.29|2029.61|2020.91|2028.94|2020.24|32
1626122110000|2021-07-12 20:35:10|2028.98|2020.28|2028.3|2019.6|2029.07|2020.37|2028.19|2019.49|33
1626122120000|2021-07-12 20:35:20|2028.32|2019.62|2026.89|2018.19|2028.35|2019.65|2026.88|2018.18|30
1626122130000|2021-07-12 20:35:30|2026.91|2018.21|2028.14|2019.44|2028.43|2019.73|2026.78|2018.08|36
1626122140000|2021-07-12 20:35:40|2028.18|2019.48|2028.24|2019.54|2028.31|2019.61|2028.1|2019.4|24
1626122150000|2021-07-12 20:35:50|2028.23|2019.53|2027.06|2018.36|2028.33|2019.63|2027.06|2018.36|33
1626122160000|2021-07-12 20:36:00|2027.03|2018.33|2026.81|2018.11|2027.18|2018.48|2026.8|2018.1|24
1626122170000|2021-07-12 20:36:10|2026.8|2018.1|2026.33|2017.63|2026.8|2018.1|2026.26|2017.56|19
1626122180000|2021-07-12 20:36:20|2026.35|2017.65|2027.16|2018.46|2027.36|2018.66|2026.32|2017.62|29
1626122190000|2021-07-12 20:36:30|2027.22|2018.52|2026.05|2017.35|2027.44|2018.74|2026.05|2017.35|34
1626122200000|2021-07-12 20:36:40|2026.09|2017.39|2026.99|2018.29|2026.99|2018.29|2026.05|2017.35|32
1626122210000|2021-07-12 20:36:50|2026.9|2018.2|2026.42|2017.72|2026.9|2018.2|2026.13|2017.43|28
1626122220000|2021-07-12 20:37:00|2026.43|2017.73|2026.2|2017.5|2026.43|2017.73|2026.09|2017.39|28
1626122230000|2021-07-12 20:37:10|2026.19|2017.49|2025.37|2016.67|2026.19|2017.49|2025.23|2016.53|28
1626122240000|2021-07-12 20:37:20|2025.36|2016.66|2026.2|2017.5|2026.29|2017.59|2025.36|2016.66|16
1626122250000|2021-07-12 20:37:30|2026.02|2017.32|2025.27|2016.57|2026.02|2017.32|2025.18|2016.48|23
1626122260000|2021-07-12 20:37:40|2025.4|2016.7|2026.03|2017.33|2026.03|2017.33|2025.4|2016.7|16
1626122270000|2021-07-12 20:37:50|2026.11|2017.41|2025.78|2017.08|2026.12|2017.42|2025.69|2016.99|36
1626122280000|2021-07-12 20:38:00|2025.83|2017.13|2025.66|2016.96|2025.95|2017.25|2025.65|2016.95|25
1626122290000|2021-07-12 20:38:10|2025.67|2016.97|2025.13|2016.43|2025.73|2017.03|2025.01|2016.31|28
1626122300000|2021-07-12 20:38:20|2025.15|2016.45|2024.92|2016.22|2025.15|2016.45|2024.9|2016.2|21
1626122310000|2021-07-12 20:38:30|2024.94|2016.24|2025.04|2016.34|2025.11|2016.41|2024.87|2016.17|21
1626122320000|2021-07-12 20:38:40|2025.07|2016.37|2026.93|2018.23|2026.93|2018.23|2025.07|2016.37|25
1626122330000|2021-07-12 20:38:50|2026.91|2018.21|2028.08|2019.38|2028.32|2019.62|2026.91|2018.21|28
1626122340000|2021-07-12 20:39:00|2028|2019.3|2028.12|2019.42|2028.22|2019.52|2027.84|2019.14|25
1626122350000|2021-07-12 20:39:10|2028.11|2019.41|2028.18|2019.48|2028.18|2019.48|2028.11|2019.41|11
1626122360000|2021-07-12 20:39:20|2028.2|2019.5|2028.27|2019.57|2028.38|2019.68|2028.17|2019.47|24
1626122370000|2021-07-12 20:39:30|2028.26|2019.56|2028.54|2019.84|2028.54|2019.84|2028.2|2019.5|22
1626122380000|2021-07-12 20:39:40|2028.58|2019.88|2029.19|2020.49|2029.19|2020.49|2028.51|2019.81|23
1626122390000|2021-07-12 20:39:50|2029.2|2020.5|2030.26|2021.56|2030.26|2021.56|2029.02|2020.32|21
1626122400000|2021-07-12 20:40:00|2030.23|2021.53|2030.08|2021.38|2031.05|2022.35|2030.08|2021.38|24
1626122410000|2021-07-12 20:40:10|2030.11|2021.41|2030.52|2021.82|2030.55|2021.85|2030.11|2021.41|28
1626122420000|2021-07-12 20:40:20|2030.49|2021.79|2029.73|2021.03|2030.51|2021.81|2029.02|2020.32|26
1626122430000|2021-07-12 20:40:30|2029.93|2021.23|2029.58|2020.88|2029.93|2021.23|2029.23|2020.53|30
1626122440000|2021-07-12 20:40:40|2029.57|2020.87|2030.19|2021.49|2030.19|2021.49|2029.48|2020.78|18
1626122450000|2021-07-12 20:40:50|2030.22|2021.52|2029.44|2020.74|2030.22|2021.52|2029.44|2020.74|15
1626122460000|2021-07-12 20:41:00|2029.45|2020.75|2028.96|2020.26|2029.45|2020.75|2028.67|2019.97|16
1626122470000|2021-07-12 20:41:10|2028.97|2020.27|2027.51|2018.81|2028.97|2020.27|2027.46|2018.76|15
1626122480000|2021-07-12 20:41:20|2027.55|2018.85|2027.87|2019.17|2027.87|2019.17|2027.55|2018.85|6
1626122490000|2021-07-12 20:41:30|2027.72|2019.02|2028.1|2019.4|2028.5|2019.8|2027.69|2018.99|16
1626122500000|2021-07-12 20:41:40|2028.12|2019.42|2028.9|2020.2|2028.91|2020.21|2028.12|2019.42|16
1626122510000|2021-07-12 20:41:50|2028.81|2020.11|2028.79|2020.09|2028.82|2020.12|2028.63|2019.93|8
1626122520000|2021-07-12 20:42:00|2028.76|2020.06|2030.43|2021.73|2030.67|2021.97|2028.76|2020.06|29
1626122530000|2021-07-12 20:42:10|2030.44|2021.74|2030.5|2021.8|2030.51|2021.81|2030.27|2021.57|33
1626122540000|2021-07-12 20:42:20|2030.49|2021.79|2030.86|2022.16|2030.86|2022.16|2030.42|2021.72|16
1626122550000|2021-07-12 20:42:30|2030.85|2022.15|2030.86|2022.16|2030.99|2022.29|2030.83|2022.13|12
1626122560000|2021-07-12 20:42:40|2030.38|2021.68|2030.41|2021.71|2030.43|2021.73|2030.16|2021.46|21
1626122570000|2021-07-12 20:42:50|2030.44|2021.74|2030.56|2021.86|2030.56|2021.86|2030.16|2021.46|12
1626122580000|2021-07-12 20:43:00|2030.46|2021.76|2030.41|2021.71|2030.46|2021.76|2030.38|2021.68|11
1626122590000|2021-07-12 20:43:10|2030.44|2021.74|2031.01|2022.31|2031.01|2022.31|2030.44|2021.74|13
1626122600000|2021-07-12 20:43:20|2031.03|2022.33|2032.46|2023.76|2032.5|2023.8|2031.03|2022.33|31
1626122610000|2021-07-12 20:43:30|2032.63|2023.93|2032.18|2023.48|2032.8|2024.1|2031.99|2023.29|22
1626122620000|2021-07-12 20:43:40|2032.16|2023.46|2032.24|2023.54|2032.27|2023.57|2031.7|2023|24
1626122630000|2021-07-12 20:43:50|2032.29|2023.59|2032.45|2023.75|2032.53|2023.83|2032.13|2023.43|13
1626122640000|2021-07-12 20:44:00|2032.13|2023.43|2032.42|2023.72|2032.67|2023.97|2032.13|2023.43|13
1626122650000|2021-07-12 20:44:10|2032.52|2023.82|2032.45|2023.75|2032.52|2023.82|2032.13|2023.43|17
1626122660000|2021-07-12 20:44:20|2032.46|2023.76|2033.1|2024.4|2033.86|2025.16|2032.46|2023.76|19
1626122670000|2021-07-12 20:44:30|2033.09|2024.39|2033.57|2024.87|2034.32|2025.62|2033.09|2024.39|33
1626122680000|2021-07-12 20:44:40|2033.84|2025.14|2035.58|2026.88|2035.73|2027.03|2033.56|2024.86|22
1626122690000|2021-07-12 20:44:50|2035.48|2026.78|2034.08|2025.38|2035.64|2026.94|2033.97|2025.27|28
1626122700000|2021-07-12 20:45:00|2034.66|2025.96|2035.09|2026.39|2035.09|2026.39|2034.52|2025.82|27
1626122710000|2021-07-12 20:45:10|2035.13|2026.43|2033.76|2025.06|2035.22|2026.52|2033.76|2025.06|24
1626122720000|2021-07-12 20:45:20|2033.49|2024.79|2033.38|2024.68|2034.33|2025.63|2033.38|2024.68|27
1626122730000|2021-07-12 20:45:30|2033.54|2024.84|2033.22|2024.52|2033.54|2024.84|2033.14|2024.44|21
1626122740000|2021-07-12 20:45:40|2033.38|2024.68|2033.48|2024.78|2033.52|2024.82|2033.28|2024.58|16
1626122750000|2021-07-12 20:45:50|2033.52|2024.82|2033.53|2024.83|2033.53|2024.83|2033.46|2024.76|10
1626122760000|2021-07-12 20:46:00|2033.47|2024.77|2032.65|2023.95|2033.47|2024.77|2032.53|2023.83|18
1626122770000|2021-07-12 20:46:10|2032.74|2024.04|2032.29|2023.59|2032.74|2024.04|2032.29|2023.59|12
1626122780000|2021-07-12 20:46:20|2032.34|2023.64|2032.69|2023.99|2032.69|2023.99|2032.3|2023.6|12
1626122790000|2021-07-12 20:46:30|2032.72|2024.02|2033.47|2024.77|2033.47|2024.77|2032.72|2024.02|13
1626122800000|2021-07-12 20:46:40|2033.43|2024.73|2033.42|2024.72|2033.6|2024.9|2033.4|2024.7|14
1626122810000|2021-07-12 20:46:50|2033.44|2024.74|2033.55|2024.85|2033.55|2024.85|2033.4|2024.7|9
1626122820000|2021-07-12 20:47:00|2033.58|2024.88|2032.76|2024.06|2033.61|2024.91|2032.75|2024.05|16
1626122830000|2021-07-12 20:47:10|2032.72|2024.02|2033.12|2024.42|2033.12|2024.42|2032.58|2023.88|20
1626122840000|2021-07-12 20:47:20|2033.33|2024.63|2032.74|2024.04|2033.33|2024.63|2032.74|2024.04|14
1626122850000|2021-07-12 20:47:30|2032.65|2023.95|2032.65|2023.95|2032.65|2023.95|2032.65|2023.95|1
1626122860000|2021-07-12 20:47:40|2032.69|2023.99|2034.17|2025.47|2034.24|2025.54|2032.56|2023.86|16
1626122870000|2021-07-12 20:47:50|2034.21|2025.51|2033.3|2024.6|2034.27|2025.57|2033.07|2024.37|23
1626122880000|2021-07-12 20:48:00|2033.37|2024.67|2033.15|2024.45|2033.37|2024.67|2033.14|2024.44|11
1626122890000|2021-07-12 20:48:10|2033.21|2024.51|2032.82|2024.12|2033.21|2024.51|2032.74|2024.04|19
1626122900000|2021-07-12 20:48:20|2032.85|2024.15|2033|2024.3|2033|2024.3|2032.85|2024.15|6
1626122910000|2021-07-12 20:48:30|2032.88|2024.18|2033|2024.3|2033.02|2024.32|2032.88|2024.18|5
1626122920000|2021-07-12 20:48:40|2032.97|2024.27|2033|2024.3|2033.02|2024.32|2032.97|2024.27|4
1626122930000|2021-07-12 20:48:50|2032.69|2023.99|2033.1|2024.4|2033.1|2024.4|2032.65|2023.95|10
1626122940000|2021-07-12 20:49:00|2033.07|2024.37|2033.48|2024.78|2033.6|2024.9|2033.07|2024.37|14
1626122950000|2021-07-12 20:49:10|2033.51|2024.81|2034.05|2025.35|2034.14|2025.44|2033.42|2024.72|15
1626122960000|2021-07-12 20:49:20|2034.21|2025.51|2034.36|2025.66|2034.39|2025.69|2034.05|2025.35|11
1626122970000|2021-07-12 20:49:30|2034.24|2025.54|2034.64|2025.94|2034.86|2026.16|2034.24|2025.54|20
1626122980000|2021-07-12 20:49:40|2034.43|2025.73|2035.84|2027.14|2035.84|2027.14|2034.43|2025.73|4
1626122990000|2021-07-12 20:49:50|2035.85|2027.15|2036.86|2028.16|2036.87|2028.17|2035.51|2026.81|21
1626123000000|2021-07-12 20:50:00|2036.76|2028.06|2035.58|2026.88|2036.77|2028.07|2035.5|2026.8|36
1626123010000|2021-07-12 20:50:10|2035.73|2027.03|2035.74|2027.04|2035.77|2027.07|2035.19|2026.49|25
1626123020000|2021-07-12 20:50:20|2036.8|2028.1|2036.17|2027.47|2036.86|2028.16|2035.79|2027.09|30
1626123030000|2021-07-12 20:50:30|2036.15|2027.45|2035.46|2026.76|2036.2|2027.5|2035.44|2026.74|28
1626123040000|2021-07-12 20:50:40|2035.48|2026.78|2035.05|2026.35|2035.62|2026.92|2034.9|2026.2|13
1626123050000|2021-07-12 20:50:50|2035.03|2026.33|2034.47|2025.77|2035.03|2026.33|2034.39|2025.69|16
1626123060000|2021-07-12 20:51:00|2034.46|2025.76|2035.02|2026.32|2035.04|2026.34|2034.28|2025.58|23
1626123070000|2021-07-12 20:51:10|2034.97|2026.27|2034.99|2026.29|2034.99|2026.29|2034.55|2025.85|19
1626123080000|2021-07-12 20:51:20|2034.92|2026.22|2034.47|2025.77|2034.92|2026.22|2034.47|2025.77|11
1626123090000|2021-07-12 20:51:30|2034.42|2025.72|2034.49|2025.79|2034.65|2025.95|2034.42|2025.72|10
1626123100000|2021-07-12 20:51:40|2034.61|2025.91|2030.92|2022.22|2034.72|2026.02|2030.33|2021.63|27
1626123110000|2021-07-12 20:51:50|2030.82|2022.12|2030.23|2021.53|2030.82|2022.12|2029.24|2020.54|33
1626123120000|2021-07-12 20:52:00|2030.24|2021.54|2030.21|2021.51|2030.55|2021.85|2030.02|2021.32|29
1626123130000|2021-07-12 20:52:10|2030.15|2021.45|2029.83|2021.13|2030.15|2021.45|2029.8|2021.1|19
1626123140000|2021-07-12 20:52:20|2029.93|2021.23|2030.74|2022.04|2030.74|2022.04|2029.6|2020.9|20
1626123150000|2021-07-12 20:52:30|2031.01|2022.31|2031.25|2022.55|2031.64|2022.94|2031.01|2022.31|22
1626123160000|2021-07-12 20:52:40|2030.92|2022.22|2031.27|2022.57|2031.3|2022.6|2030.79|2022.09|15
1626123170000|2021-07-12 20:52:50|2031.31|2022.61|2031.24|2022.54|2031.47|2022.77|2031.23|2022.53|15
1626123180000|2021-07-12 20:53:00|2031.25|2022.55|2030.57|2021.87|2031.3|2022.6|2030.57|2021.87|22
1626123190000|2021-07-12 20:53:10|2030.59|2021.89|2031.76|2023.06|2031.76|2023.06|2030.59|2021.89|17
1626123200000|2021-07-12 20:53:20|2031.79|2023.09|2033.14|2024.44|2033.17|2024.47|2031.77|2023.07|21
1626123210000|2021-07-12 20:53:30|2033.15|2024.45|2033.34|2024.64|2033.45|2024.75|2033.15|2024.45|19
1626123220000|2021-07-12 20:53:40|2033.41|2024.71|2033.47|2024.77|2033.48|2024.78|2033.37|2024.67|5
1626123230000|2021-07-12 20:53:50|2033.48|2024.78|2032.69|2023.99|2033.48|2024.78|2032.69|2023.99|8
1626123240000|2021-07-12 20:54:00|2032.75|2024.05|2032.46|2023.76|2032.99|2024.29|2032.46|2023.76|18
1626123250000|2021-07-12 20:54:10|2032.44|2023.74|2032.03|2023.33|2032.44|2023.74|2032.03|2023.33|5
1626123260000|2021-07-12 20:54:20|2032.02|2023.32|2031.33|2022.63|2032.02|2023.32|2031.28|2022.58|13
1626123270000|2021-07-12 20:54:30|2031.42|2022.72|2031.03|2022.33|2031.54|2022.84|2031.03|2022.33|13
1626123280000|2021-07-12 20:54:40|2031.08|2022.38|2031.78|2023.08|2031.82|2023.12|2031.03|2022.33|28
1626123290000|2021-07-12 20:54:50|2031.76|2023.06|2032.3|2023.6|2032.3|2023.6|2031.16|2022.46|27
1626123300000|2021-07-12 20:55:00|2032.43|2023.73|2032.68|2023.98|2032.71|2024.01|2032.43|2023.73|10
1626123310000|2021-07-12 20:55:10|2032.58|2023.88|2032.27|2023.57|2032.65|2023.95|2032.27|2023.57|6
1626123320000|2021-07-12 20:55:20|2032.16|2023.46|2028.43|2019.73|2032.24|2023.54|2028.42|2019.72|35
1626123330000|2021-07-12 20:55:30|2028.41|2019.71|2028.11|2019.41|2029.41|2020.71|2028.11|2019.41|38
1626123340000|2021-07-12 20:55:40|2028.14|2019.44|2028.28|2019.58|2028.34|2019.64|2027.83|2019.13|34
1626123350000|2021-07-12 20:55:50|2028.29|2019.59|2028.72|2020.02|2028.76|2020.06|2028.17|2019.47|23
1626123360000|2021-07-12 20:56:00|2028.7|2020|2028.17|2019.47|2028.7|2020|2028.08|2019.38|28
1626123370000|2021-07-12 20:56:10|2028.19|2019.49|2027.43|2018.73|2028.19|2019.49|2027.06|2018.36|20
1626123380000|2021-07-12 20:56:20|2027.38|2018.68|2028.06|2019.36|2028.06|2019.36|2027.34|2018.64|20
1626123390000|2021-07-12 20:56:30|2028.2|2019.5|2028.36|2019.66|2028.36|2019.66|2027.9|2019.2|9
1626123400000|2021-07-12 20:56:40|2028.35|2019.65|2028.4|2019.7|2028.4|2019.7|2028.15|2019.45|15
1626123410000|2021-07-12 20:56:50|2028.37|2019.67|2028.41|2019.71|2028.41|2019.71|2028.37|2019.67|4
1626123420000|2021-07-12 20:57:00|2028.42|2019.72|2029.31|2020.61|2029.6|2020.9|2028.42|2019.72|16
1626123430000|2021-07-12 20:57:10|2029.4|2020.7|2029.55|2020.85|2029.8|2021.1|2029.33|2020.63|18
1626123440000|2021-07-12 20:57:20|2029.54|2020.84|2030.28|2021.58|2030.31|2021.61|2029.54|2020.84|21
1626123450000|2021-07-12 20:57:30|2030.27|2021.57|2030.32|2021.62|2030.32|2021.62|2030.25|2021.55|11
1626123460000|2021-07-12 20:57:40|2030.34|2021.64|2031.45|2022.75|2031.56|2022.86|2030.31|2021.61|25
1626123470000|2021-07-12 20:57:50|2031.52|2022.82|2030.99|2022.29|2031.53|2022.83|2030.93|2022.23|24
1626123480000|2021-07-12 20:58:00|2031.04|2022.34|2029.67|2020.97|2031.49|2022.79|2029.67|2020.97|23
1626123490000|2021-07-12 20:58:10|2029.57|2020.87|2030.12|2021.42|2030.12|2021.42|2028.81|2020.11|20
1626123500000|2021-07-12 20:58:20|2030.19|2021.49|2031.12|2022.42|2031.19|2022.49|2030.19|2021.49|27
1626123510000|2021-07-12 20:58:30|2031.16|2022.46|2031.18|2022.48|2031.18|2022.48|2031.11|2022.41|5
1626123520000|2021-07-12 20:58:40|2031.15|2022.45|2031.34|2022.64|2031.36|2022.66|2031.12|2022.42|10
1626123530000|2021-07-12 20:58:50|2031.57|2022.87|2031.48|2022.78|2032.15|2023.45|2031.48|2022.78|11
1626123540000|2021-07-12 20:59:00|2031.31|2022.61|2030.4|2021.7|2031.31|2022.61|2030.07|2021.37|14
1626123550000|2021-07-12 20:59:10|2030.35|2021.65|2030.76|2022.06|2030.76|2022.06|2030.08|2021.38|13
1626123560000|2021-07-12 20:59:20|2030.56|2021.86|2031.44|2022.74|2031.44|2022.74|2030.56|2021.86|11
1626123570000|2021-07-12 20:59:30|2031.35|2022.65|2031.37|2022.67|2031.45|2022.75|2031.31|2022.61|10
1626123580000|2021-07-12 20:59:40|2031.36|2022.66|2032.19|2023.49|2032.26|2023.56|2031.36|2022.66|24
1626123590000|2021-07-12 20:59:50|2032.18|2023.48|2031.39|2022.69|2032.29|2023.59|2031.39|2022.69|22
1626123600000|2021-07-12 21:00:00|2031.38|2022.68|2031.67|2022.97|2031.75|2023.05|2031.38|2022.68|22
1626123610000|2021-07-12 21:00:10|2031.75|2023.05|2031.64|2022.94|2031.99|2023.29|2031.64|2022.94|23
1626123620000|2021-07-12 21:00:20|2031.66|2022.96|2031.8|2023.1|2031.8|2023.1|2031.65|2022.95|9
1626123630000|2021-07-12 21:00:30|2031.81|2023.11|2031.95|2023.25|2032.01|2023.31|2031.81|2023.11|15
1626123640000|2021-07-12 21:00:40|2031.96|2023.26|2031.98|2023.28|2032.06|2023.36|2031.9|2023.2|11
1626123650000|2021-07-12 21:00:50|2031.96|2023.26|2031.7|2023|2032.5|2023.8|2031.7|2023|27
1626123660000|2021-07-12 21:01:00|2031.67|2022.97|2031.66|2022.96|2031.67|2022.97|2031.36|2022.66|23
1626123670000|2021-07-12 21:01:10|2031.69|2022.99|2032.13|2023.43|2032.14|2023.44|2031.67|2022.97|22
1626123680000|2021-07-12 21:01:20|2032.12|2023.42|2032.06|2023.36|2032.14|2023.44|2032.01|2023.31|14
1626123690000|2021-07-12 21:01:30|2032.03|2023.33|2031.68|2022.98|2032.04|2023.34|2031.66|2022.96|24
1626123700000|2021-07-12 21:01:40|2031.66|2022.96|2031.68|2022.98|2031.87|2023.17|2031.66|2022.96|25
1626123710000|2021-07-12 21:01:50|2031.75|2023.05|2031.68|2022.98|2031.78|2023.08|2031.68|2022.98|20
1626123720000|2021-07-12 21:02:00|2031.69|2022.99|2031.67|2022.97|2031.74|2023.04|2031.66|2022.96|16
1626123730000|2021-07-12 21:02:10|2031.66|2022.96|2031.59|2022.89|2031.66|2022.96|2031.56|2022.86|18
1626123740000|2021-07-12 21:02:20|2031.58|2022.88|2033.09|2024.39|2033.09|2024.39|2031.57|2022.87|11
1626123750000|2021-07-12 21:02:30|2033.13|2024.43|2033.5|2024.8|2033.5|2024.8|2033.13|2024.43|15
1626123760000|2021-07-12 21:02:40|2033.46|2024.76|2033.3|2024.6|2033.49|2024.79|2033.24|2024.54|20
1626123770000|2021-07-12 21:02:50|2033.32|2024.62|2033.32|2024.62|2033.44|2024.74|2033.29|2024.59|16
1626123780000|2021-07-12 21:03:00|2033.34|2024.64|2033.34|2024.64|2033.4|2024.7|2033.29|2024.59|21
1626123790000|2021-07-12 21:03:10|2033.3|2024.6|2033.31|2024.61|2033.31|2024.61|2033.27|2024.57|9
1626123800000|2021-07-12 21:03:20|2033.29|2024.59|2033.92|2025.22|2033.92|2025.22|2033.29|2024.59|14
1626123810000|2021-07-12 21:03:30|2034.08|2025.38|2034.69|2025.99|2034.74|2026.04|2034.08|2025.38|19
1626123820000|2021-07-12 21:03:40|2034.68|2025.98|2034.51|2025.81|2034.69|2025.99|2033.85|2025.15|31
1626123830000|2021-07-12 21:03:50|2034.74|2026.04|2034.89|2026.19|2034.89|2026.19|2034.74|2026.04|14
1626123840000|2021-07-12 21:04:00|2034.86|2026.16|2035.18|2026.48|2035.18|2026.48|2034.83|2026.13|15
1626123850000|2021-07-12 21:04:10|2035.17|2026.47|2036.02|2027.32|2036.03|2027.33|2035.17|2026.47|18
1626123860000|2021-07-12 21:04:20|2036.03|2027.33|2036.65|2027.95|2036.66|2027.96|2036.01|2027.31|16
1626123870000|2021-07-12 21:04:30|2036.66|2027.96|2036.6|2027.9|2036.78|2028.08|2036.59|2027.89|22
1626123880000|2021-07-12 21:04:40|2036.58|2027.88|2036.87|2028.17|2036.88|2028.18|2036.57|2027.87|27
1626123890000|2021-07-12 21:04:50|2036.82|2028.12|2036.86|2028.16|2036.88|2028.18|2036.82|2028.12|17
1626123900000|2021-07-12 21:05:00|2036.87|2028.17|2035.8|2027.1|2036.93|2028.23|2035.67|2026.97|27
1626123910000|2021-07-12 21:05:10|2035.76|2027.06|2035.73|2027.03|2035.76|2027.06|2035.48|2026.78|24
1626123920000|2021-07-12 21:05:20|2035.68|2026.98|2035.59|2026.89|2035.7|2027|2035.58|2026.88|14
1626123930000|2021-07-12 21:05:30|2035.62|2026.92|2036.65|2027.95|2036.7|2028|2035.49|2026.79|23
1626123940000|2021-07-12 21:05:40|2036.63|2027.93|2036.23|2027.53|2036.67|2027.97|2036.23|2027.53|23
1626123950000|2021-07-12 21:05:50|2036.21|2027.51|2036.16|2027.46|2036.4|2027.7|2036.13|2027.43|23
1626123960000|2021-07-12 21:06:00|2035.85|2027.15|2036.05|2027.35|2036.11|2027.41|2035.85|2027.15|23
1626123970000|2021-07-12 21:06:10|2036.1|2027.4|2036.18|2027.48|2036.3|2027.6|2036.05|2027.35|22
1626123980000|2021-07-12 21:06:20|2036.22|2027.52|2037.54|2028.84|2037.55|2028.85|2036.15|2027.45|24
1626123990000|2021-07-12 21:06:30|2037.57|2028.87|2038.02|2029.32|2038.33|2029.63|2037.57|2028.87|19
1626124000000|2021-07-12 21:06:40|2038.06|2029.36|2038.11|2029.41|2038.21|2029.51|2037.96|2029.26|24
1626124010000|2021-07-12 21:06:50|2038.12|2029.42|2037.32|2028.62|2038.12|2029.42|2036.97|2028.27|23
1626124020000|2021-07-12 21:07:00|2037.46|2028.76|2037.19|2028.49|2037.51|2028.81|2037.15|2028.45|20
1626124030000|2021-07-12 21:07:10|2037.25|2028.55|2037.23|2028.53|2037.39|2028.69|2037.11|2028.41|29
1626124040000|2021-07-12 21:07:20|2037.15|2028.45|2037|2028.3|2037.26|2028.56|2036.98|2028.28|19
1626124050000|2021-07-12 21:07:30|2037.06|2028.36|2037.64|2028.94|2037.79|2029.09|2036.99|2028.29|27
1626124060000|2021-07-12 21:07:40|2037.66|2028.96|2037.84|2029.14|2037.95|2029.25|2037.52|2028.82|21
1626124070000|2021-07-12 21:07:50|2037.77|2029.07|2037.85|2029.15|2037.95|2029.25|2037.7|2029|19
1626124080000|2021-07-12 21:08:00|2037.84|2029.14|2037.9|2029.2|2037.96|2029.26|2037.83|2029.13|21
1626124090000|2021-07-12 21:08:10|2037.88|2029.18|2037.92|2029.22|2037.97|2029.27|2037.82|2029.12|20
1626124100000|2021-07-12 21:08:20|2037.9|2029.2|2036.62|2027.92|2038.33|2029.63|2036.59|2027.89|29
1626124110000|2021-07-12 21:08:30|2036.61|2027.91|2036.34|2027.64|2036.61|2027.91|2036.34|2027.64|26
1626124120000|2021-07-12 21:08:40|2036.31|2027.61|2036.33|2027.63|2036.34|2027.64|2036.13|2027.43|21
1626124130000|2021-07-12 21:08:50|2036.32|2027.62|2036.39|2027.69|2036.39|2027.69|2036.27|2027.57|18
1626124140000|2021-07-12 21:09:00|2036.38|2027.68|2035.6|2026.9|2036.38|2027.68|2035.51|2026.81|9
1626124150000|2021-07-12 21:09:10|2035.59|2026.89|2035.54|2026.84|2035.59|2026.89|2035.17|2026.47|14
1626124160000|2021-07-12 21:09:20|2035.53|2026.83|2034.91|2026.21|2035.53|2026.83|2034.91|2026.21|17
1626124170000|2021-07-12 21:09:30|2034.89|2026.19|2033.37|2024.67|2034.89|2026.19|2033.35|2024.65|23
1626124180000|2021-07-12 21:09:40|2033.38|2024.68|2034.8|2026.1|2034.93|2026.23|2033.37|2024.67|27
1626124190000|2021-07-12 21:09:50|2034.86|2026.16|2035.79|2027.09|2035.94|2027.24|2034.81|2026.11|27
1626124200000|2021-07-12 21:10:00|2035.76|2027.06|2035.66|2026.96|2036.18|2027.48|2035.59|2026.89|32
1626124210000|2021-07-12 21:10:10|2035.7|2027|2035.53|2026.83|2035.86|2027.16|2035.45|2026.75|26
1626124220000|2021-07-12 21:10:20|2035.51|2026.81|2035.51|2026.81|2035.58|2026.88|2035.32|2026.62|20
1626124230000|2021-07-12 21:10:30|2035.49|2026.79|2035.8|2027.1|2035.8|2027.1|2035.34|2026.64|28
1626124240000|2021-07-12 21:10:40|2035.98|2027.28|2035.89|2027.19|2035.98|2027.28|2035.86|2027.16|15
1626124250000|2021-07-12 21:10:50|2035.91|2027.21|2035.87|2027.17|2035.92|2027.22|2035.8|2027.1|20
1626124260000|2021-07-12 21:11:00|2035.86|2027.16|2035.68|2026.98|2035.89|2027.19|2035.68|2026.98|25
1626124270000|2021-07-12 21:11:10|2035.67|2026.97|2036.09|2027.39|2036.09|2027.39|2035.66|2026.96|17
1626124280000|2021-07-12 21:11:20|2036.05|2027.35|2036.12|2027.42|2036.19|2027.49|2036.01|2027.31|20
1626124290000|2021-07-12 21:11:30|2036.15|2027.45|2035.88|2027.18|2036.15|2027.45|2035.74|2027.04|23
1626124300000|2021-07-12 21:11:40|2035.74|2027.04|2035.85|2027.15|2035.97|2027.27|2035.74|2027.04|25
1626124310000|2021-07-12 21:11:50|2035.83|2027.13|2035.81|2027.11|2036.34|2027.64|2035.81|2027.11|31
1626124320000|2021-07-12 21:12:00|2035.82|2027.12|2036.06|2027.36|2036.16|2027.46|2035.8|2027.1|29
1626124330000|2021-07-12 21:12:10|2036.37|2027.67|2036.24|2027.54|2036.38|2027.68|2036.09|2027.39|27
1626124340000|2021-07-12 21:12:20|2036.23|2027.53|2036.14|2027.44|2036.24|2027.54|2036.11|2027.41|23
1626124350000|2021-07-12 21:12:30|2036.13|2027.43|2036.31|2027.61|2036.43|2027.73|2035.97|2027.27|33
1626124360000|2021-07-12 21:12:40|2036.29|2027.59|2036.38|2027.68|2036.4|2027.7|2036.26|2027.56|23
1626124370000|2021-07-12 21:12:50|2036.35|2027.65|2036.35|2027.65|2036.4|2027.7|2036.35|2027.65|16
1626124380000|2021-07-12 21:13:00|2036.21|2027.51|2036.21|2027.51|2036.42|2027.72|2036.18|2027.48|13
1626124390000|2021-07-12 21:13:10|2036.25|2027.55|2035.26|2026.56|2036.53|2027.83|2035.17|2026.47|21
1626124400000|2021-07-12 21:13:20|2035.09|2026.39|2034.95|2026.25|2035.11|2026.41|2034.89|2026.19|24
1626124410000|2021-07-12 21:13:30|2034.96|2026.26|2034.68|2025.98|2035.05|2026.35|2034.68|2025.98|25
1626124420000|2021-07-12 21:13:40|2034.79|2026.09|2034.33|2025.63|2034.79|2026.09|2034.14|2025.44|22
1626124430000|2021-07-12 21:13:50|2034.34|2025.64|2034.47|2025.77|2034.54|2025.84|2034.23|2025.53|20
1626124440000|2021-07-12 21:14:00|2034.57|2025.87|2036.41|2027.71|2036.58|2027.88|2034.52|2025.82|29
1626124450000|2021-07-12 21:14:10|2036.48|2027.78|2036.45|2027.75|2036.5|2027.8|2036.25|2027.55|27
1626124460000|2021-07-12 21:14:20|2036.42|2027.72|2036.57|2027.87|2036.62|2027.92|2036.34|2027.64|10
1626124470000|2021-07-12 21:14:30|2036.26|2027.56|2037.03|2028.33|2037.03|2028.33|2036.25|2027.55|10
1626124480000|2021-07-12 21:14:40|2037.1|2028.4|2037.4|2028.7|2037.42|2028.72|2037.02|2028.32|10
1626124490000|2021-07-12 21:14:50|2037.41|2028.71|2037.49|2028.79|2037.49|2028.79|2037.32|2028.62|10
1626124500000|2021-07-12 21:15:00|2037.46|2028.76|2038.44|2029.74|2038.49|2029.79|2037.37|2028.67|21
1626124510000|2021-07-12 21:15:10|2038.41|2029.71|2038.56|2029.86|2038.56|2029.86|2038.37|2029.67|20
1626124520000|2021-07-12 21:15:20|2038.55|2029.85|2038.39|2029.69|2038.55|2029.85|2038.32|2029.62|17
1626124530000|2021-07-12 21:15:30|2039.12|2030.42|2039.1|2030.4|2039.31|2030.61|2038.83|2030.13|30
1626124540000|2021-07-12 21:15:40|2038.98|2030.28|2038.81|2030.11|2038.98|2030.28|2038.77|2030.07|16
1626124550000|2021-07-12 21:15:50|2038.89|2030.19|2038.95|2030.25|2038.99|2030.29|2038.7|2030|17
1626124560000|2021-07-12 21:16:00|2039.04|2030.34|2039.8|2031.1|2039.85|2031.15|2039.04|2030.34|20
1626124570000|2021-07-12 21:16:10|2040|2031.3|2040.5|2031.8|2040.64|2031.94|2040|2031.3|24
1626124580000|2021-07-12 21:16:20|2040.57|2031.87|2036.78|2028.08|2040.57|2031.87|2036.78|2028.08|33
1626124590000|2021-07-12 21:16:30|2036.79|2028.09|2036.18|2027.48|2037.08|2028.38|2036.18|2027.48|29
1626124600000|2021-07-12 21:16:40|2036.12|2027.42|2035.83|2027.13|2036.12|2027.42|2035.83|2027.13|20
1626124610000|2021-07-12 21:16:50|2035.82|2027.12|2035.49|2026.79|2035.82|2027.12|2035.33|2026.63|28
1626124620000|2021-07-12 21:17:00|2035.34|2026.64|2034.55|2025.85|2035.38|2026.68|2034.44|2025.74|31
1626124630000|2021-07-12 21:17:10|2034.52|2025.82|2034.35|2025.65|2034.55|2025.85|2034.35|2025.65|12
1626124640000|2021-07-12 21:17:20|2034.26|2025.56|2033.63|2024.93|2034.26|2025.56|2033.07|2024.37|26
1626124650000|2021-07-12 21:17:30|2033.58|2024.88|2033.63|2024.93|2033.63|2024.93|2033.32|2024.62|32
1626124660000|2021-07-12 21:17:40|2033.66|2024.96|2033.55|2024.85|2033.98|2025.28|2033.46|2024.76|29
1626124670000|2021-07-12 21:17:50|2033.59|2024.89|2034.23|2025.53|2034.26|2025.56|2033.59|2024.89|16
1626124680000|2021-07-12 21:18:00|2034.2|2025.5|2034.19|2025.49|2034.2|2025.5|2034.05|2025.35|26
1626124690000|2021-07-12 21:18:10|2034.18|2025.48|2035.64|2026.94|2035.94|2027.24|2034.18|2025.48|32
1626124700000|2021-07-12 21:18:20|2035.83|2027.13|2036|2027.3|2036.75|2028.05|2035.57|2026.87|25
1626124710000|2021-07-12 21:18:30|2036.14|2027.44|2037.07|2028.37|2037.19|2028.49|2035.82|2027.12|11
1626124720000|2021-07-12 21:18:40|2037.09|2028.39|2037.04|2028.34|2037.12|2028.42|2037.04|2028.34|11
1626124730000|2021-07-12 21:18:50|2037.06|2028.36|2037.67|2028.97|2037.67|2028.97|2037.06|2028.36|12
1626124740000|2021-07-12 21:19:00|2037.66|2028.96|2037.34|2028.64|2037.66|2028.96|2037.34|2028.64|9
1626124750000|2021-07-12 21:19:10|2037.35|2028.65|2037.15|2028.45|2037.39|2028.69|2037.15|2028.45|8
1626124760000|2021-07-12 21:19:20|2037.12|2028.42|2037.34|2028.64|2037.53|2028.83|2037.12|2028.42|13
1626124770000|2021-07-12 21:19:30|2037.32|2028.62|2037.47|2028.77|2037.53|2028.83|2037.32|2028.62|19
1626124780000|2021-07-12 21:19:40|2037.48|2028.78|2037.19|2028.49|2037.48|2028.78|2037.19|2028.49|8
1626124790000|2021-07-12 21:19:50|2037.23|2028.53|2035.37|2026.67|2037.23|2028.53|2035.28|2026.58|26
1626124800000|2021-07-12 21:20:00|2035.29|2026.59|2036.02|2027.32|2036.02|2027.32|2035.29|2026.59|26
1626124810000|2021-07-12 21:20:10|2036.04|2027.34|2036.26|2027.56|2036.26|2027.56|2035.96|2027.26|26
1626124820000|2021-07-12 21:20:20|2036.28|2027.58|2036.79|2028.09|2036.79|2028.09|2036.28|2027.58|18
1626124830000|2021-07-12 21:20:30|2036.84|2028.14|2036.85|2028.15|2036.87|2028.17|2036.72|2028.02|14
1626124840000|2021-07-12 21:20:40|2036.86|2028.16|2036.27|2027.57|2036.87|2028.17|2036.26|2027.56|26
1626124850000|2021-07-12 21:20:50|2036.25|2027.55|2036.1|2027.4|2036.27|2027.57|2036.1|2027.4|31
1626124860000|2021-07-12 21:21:00|2036.07|2027.37|2036.27|2027.57|2036.28|2027.58|2036.04|2027.34|19
1626124870000|2021-07-12 21:21:10|2036.24|2027.54|2037.66|2028.96|2037.67|2028.97|2036.23|2027.53|25
1626124880000|2021-07-12 21:21:20|2037.75|2029.05|2037.73|2029.03|2038.22|2029.52|2037.48|2028.78|24
1626124890000|2021-07-12 21:21:30|2037.67|2028.97|2037.85|2029.15|2037.88|2029.18|2037.66|2028.96|32
1626124900000|2021-07-12 21:21:40|2037.82|2029.12|2038.2|2029.5|2038.23|2029.53|2037.82|2029.12|12
1626124910000|2021-07-12 21:21:50|2038.23|2029.53|2037.6|2028.9|2038.23|2029.53|2037.54|2028.84|21
1626124920000|2021-07-12 21:22:00|2037.69|2028.99|2037.42|2028.72|2037.96|2029.26|2037.42|2028.72|21
1626124930000|2021-07-12 21:22:10|2037.4|2028.7|2036.97|2028.27|2037.4|2028.7|2036.88|2028.18|16
1626124940000|2021-07-12 21:22:20|2036.94|2028.24|2037.48|2028.78|2037.53|2028.83|2036.92|2028.22|26
1626124950000|2021-07-12 21:22:30|2037.4|2028.7|2037.76|2029.06|2037.76|2029.06|2037.33|2028.63|24
1626124960000|2021-07-12 21:22:40|2037.68|2028.98|2037.53|2028.83|2037.7|2029|2037.5|2028.8|21
1626124970000|2021-07-12 21:22:50|2037.56|2028.86|2037.31|2028.61|2037.56|2028.86|2037.26|2028.56|19
1626124980000|2021-07-12 21:23:00|2037.32|2028.62|2037.43|2028.73|2037.49|2028.79|2037.31|2028.61|10
1626124990000|2021-07-12 21:23:10|2037.46|2028.76|2037.34|2028.64|2037.46|2028.76|2037.33|2028.63|20
1626125000000|2021-07-12 21:23:20|2037.31|2028.61|2036.23|2027.53|2037.31|2028.61|2036.23|2027.53|25
1626125010000|2021-07-12 21:23:30|2036.27|2027.57|2036.47|2027.77|2036.47|2027.77|2036.13|2027.43|13
1626125020000|2021-07-12 21:23:40|2036.18|2027.48|2035.79|2027.09|2036.18|2027.48|2035.35|2026.65|18
1626125030000|2021-07-12 21:23:50|2035.54|2026.84|2035.31|2026.61|2035.54|2026.84|2034.71|2026.01|29
1626125040000|2021-07-12 21:24:00|2035.4|2026.7|2035.46|2026.76|2035.5|2026.8|2035.17|2026.47|22
1626125050000|2021-07-12 21:24:10|2035.49|2026.79|2037.12|2028.42|2037.12|2028.42|2035.25|2026.55|33
1626125060000|2021-07-12 21:24:20|2036.84|2028.14|2037.29|2028.59|2037.3|2028.6|2036.84|2028.14|16
1626125070000|2021-07-12 21:24:30|2037.31|2028.61|2036.39|2027.69|2037.31|2028.61|2036.39|2027.69|15
1626125080000|2021-07-12 21:24:40|2036.27|2027.57|2035.64|2026.94|2036.57|2027.87|2035.63|2026.93|22
1626125090000|2021-07-12 21:24:50|2035.67|2026.97|2035.83|2027.13|2035.96|2027.26|2035.67|2026.97|15
1626125100000|2021-07-12 21:25:00|2035.79|2027.09|2035.71|2027.01|2035.79|2027.09|2035.67|2026.97|18
1626125110000|2021-07-12 21:25:10|2035.76|2027.06|2035.71|2027.01|2035.82|2027.12|2035.71|2027.01|19
1626125120000|2021-07-12 21:25:20|2035.69|2026.99|2034.33|2025.63|2035.75|2027.05|2034.1|2025.4|28
1626125130000|2021-07-12 21:25:30|2034.25|2025.55|2034.49|2025.79|2034.55|2025.85|2034.02|2025.32|24
1626125140000|2021-07-12 21:25:40|2034.37|2025.67|2035.43|2026.73|2035.44|2026.74|2034.28|2025.58|30
1626125150000|2021-07-12 21:25:50|2035.48|2026.78|2035.47|2026.77|2035.63|2026.93|2035.41|2026.71|27
1626125160000|2021-07-12 21:26:00|2035.36|2026.66|2034.33|2025.63|2035.36|2026.66|2034.33|2025.63|31
1626125170000|2021-07-12 21:26:10|2034.31|2025.61|2034.09|2025.39|2034.48|2025.78|2034.01|2025.31|30
1626125180000|2021-07-12 21:26:20|2034.4|2025.7|2035.26|2026.56|2035.26|2026.56|2034.4|2025.7|30
1626125190000|2021-07-12 21:26:30|2035.24|2026.54|2035.1|2026.4|2035.43|2026.73|2035.1|2026.4|28
1626125200000|2021-07-12 21:26:40|2035.18|2026.48|2035.29|2026.59|2035.29|2026.59|2035|2026.3|36
1626125210000|2021-07-12 21:26:50|2035.19|2026.49|2035.41|2026.71|2035.53|2026.83|2035.18|2026.48|23
1626125220000|2021-07-12 21:27:00|2035.43|2026.73|2034.77|2026.07|2035.49|2026.79|2034.77|2026.07|25
1626125230000|2021-07-12 21:27:10|2034.84|2026.14|2034.51|2025.81|2034.84|2026.14|2034.35|2025.65|24
1626125240000|2021-07-12 21:27:20|2034.56|2025.86|2035.67|2026.97|2035.67|2026.97|2034.32|2025.62|28
1626125250000|2021-07-12 21:27:30|2035.78|2027.08|2035.82|2027.12|2035.95|2027.25|2035.61|2026.91|17
1626125260000|2021-07-12 21:27:40|2035.8|2027.1|2035.54|2026.84|2035.82|2027.12|2035.46|2026.76|35
1626125270000|2021-07-12 21:27:50|2035.52|2026.82|2035.07|2026.37|2035.52|2026.82|2035.07|2026.37|24
1626125280000|2021-07-12 21:28:00|2034.99|2026.29|2035.1|2026.4|2035.18|2026.48|2034.94|2026.24|18
1626125290000|2021-07-12 21:28:10|2035.23|2026.53|2035.46|2026.76|2035.46|2026.76|2035.17|2026.47|20
1626125300000|2021-07-12 21:28:20|2035.5|2026.8|2035.53|2026.83|2035.55|2026.85|2035.33|2026.63|19
1626125310000|2021-07-12 21:28:30|2035.52|2026.82|2035.3|2026.6|2035.55|2026.85|2035.3|2026.6|23
1626125320000|2021-07-12 21:28:40|2035.46|2026.76|2035|2026.3|2035.49|2026.79|2034.91|2026.21|21
1626125330000|2021-07-12 21:28:50|2035.01|2026.31|2034.28|2025.58|2035.04|2026.34|2034.15|2025.45|30
1626125340000|2021-07-12 21:29:00|2034.19|2025.49|2035.24|2026.54|2035.25|2026.55|2034.11|2025.41|23
1626125350000|2021-07-12 21:29:10|2035.22|2026.52|2035.42|2026.72|2035.49|2026.79|2035.09|2026.39|26
1626125360000|2021-07-12 21:29:20|2035.45|2026.75|2036.64|2027.94|2036.73|2028.03|2035.45|2026.75|33
1626125370000|2021-07-12 21:29:30|2036.65|2027.95|2036.78|2028.08|2036.8|2028.1|2036.49|2027.79|26
1626125380000|2021-07-12 21:29:40|2036.47|2027.77|2036.82|2028.12|2036.83|2028.13|2036.46|2027.76|26
1626125390000|2021-07-12 21:29:50|2036.71|2028.01|2036.33|2027.63|2036.71|2028.01|2036.3|2027.6|23
1626125400000|2021-07-12 21:30:00|2036.31|2027.61|2036.13|2027.43|2036.41|2027.71|2035.91|2027.21|30
1626125410000|2021-07-12 21:30:10|2036.09|2027.39|2035.54|2026.84|2036.09|2027.39|2035.45|2026.75|29
1626125420000|2021-07-12 21:30:20|2035.36|2026.66|2034.79|2026.09|2035.36|2026.66|2034.63|2025.93|30
1626125430000|2021-07-12 21:30:30|2034.78|2026.08|2033.96|2025.26|2034.78|2026.08|2033.91|2025.21|31
1626125440000|2021-07-12 21:30:40|2033.82|2025.12|2034.38|2025.68|2034.38|2025.68|2033.7|2025|25
1626125450000|2021-07-12 21:30:50|2034.03|2025.33|2034.23|2025.53|2034.23|2025.53|2033.67|2024.97|28
1626125460000|2021-07-12 21:31:00|2033.71|2025.01|2033.83|2025.13|2033.88|2025.18|2033.71|2025.01|28
1626125470000|2021-07-12 21:31:10|2033.82|2025.12|2033.81|2025.11|2033.85|2025.15|2033.73|2025.03|29
1626125480000|2021-07-12 21:31:20|2033.79|2025.09|2033.58|2024.88|2033.81|2025.11|2033.52|2024.82|26
1626125490000|2021-07-12 21:31:30|2033.59|2024.89|2033.53|2024.83|2033.59|2024.89|2033.34|2024.64|18
1626125500000|2021-07-12 21:31:40|2033.42|2024.72|2033.29|2024.59|2033.49|2024.79|2033.24|2024.54|15
1626125510000|2021-07-12 21:31:50|2033.23|2024.53|2033.05|2024.35|2033.23|2024.53|2033.05|2024.35|17
1626125520000|2021-07-12 21:32:00|2033.03|2024.33|2032.12|2023.42|2033.06|2024.36|2032.08|2023.38|17
1626125530000|2021-07-12 21:32:10|2032.14|2023.44|2032.04|2023.34|2032.14|2023.44|2031.95|2023.25|14
1626125540000|2021-07-12 21:32:20|2032.03|2023.33|2031.69|2022.99|2032.13|2023.43|2031.69|2022.99|11
1626125550000|2021-07-12 21:32:30|2031.54|2022.84|2031.51|2022.81|2031.63|2022.93|2031.17|2022.47|12
1626125560000|2021-07-12 21:32:40|2031.69|2022.99|2031.57|2022.87|2031.7|2023|2031.52|2022.82|9
1626125570000|2021-07-12 21:32:50|2031.55|2022.85|2032.05|2023.35|2032.05|2023.35|2031.55|2022.85|10
1626125580000|2021-07-12 21:33:00|2032.1|2023.4|2032.42|2023.72|2032.45|2023.75|2032.1|2023.4|19
1626125590000|2021-07-12 21:33:10|2032.4|2023.7|2032.42|2023.72|2032.59|2023.89|2032.37|2023.67|10
1626125600000|2021-07-12 21:33:20|2032.41|2023.71|2032.46|2023.76|2032.48|2023.78|2032.34|2023.64|10
1626125610000|2021-07-12 21:33:30|2032.47|2023.77|2032.5|2023.8|2032.53|2023.83|2032.44|2023.74|19
1626125620000|2021-07-12 21:33:40|2032.4|2023.7|2031.82|2023.12|2032.4|2023.7|2031.82|2023.12|23
1626125630000|2021-07-12 21:33:50|2031.81|2023.11|2032.04|2023.34|2032.04|2023.34|2031.81|2023.11|15
1626125640000|2021-07-12 21:34:00|2032.03|2023.33|2032.06|2023.36|2032.06|2023.36|2031.95|2023.25|10
1626125650000|2021-07-12 21:34:10|2032.07|2023.37|2032.08|2023.38|2032.08|2023.38|2031.89|2023.19|19
1626125660000|2021-07-12 21:34:20|2032.07|2023.37|2032.53|2023.83|2032.66|2023.96|2032.06|2023.36|17
1626125670000|2021-07-12 21:34:30|2032.51|2023.81|2032.68|2023.98|2032.73|2024.03|2032.43|2023.73|17
1626125680000|2021-07-12 21:34:40|2032.66|2023.96|2032.99|2024.29|2032.99|2024.29|2032.57|2023.87|21
1626125690000|2021-07-12 21:34:50|2032.95|2024.25|2032.81|2024.11|2033.03|2024.33|2032.71|2024.01|20
1626125700000|2021-07-12 21:35:00|2032.82|2024.12|2033.02|2024.32|2033.11|2024.41|2032.72|2024.02|18
1626125710000|2021-07-12 21:35:10|2033.05|2024.35|2032.94|2024.24|2033.11|2024.41|2032.9|2024.2|20
1626125720000|2021-07-12 21:35:20|2032.95|2024.25|2033.08|2024.38|2033.09|2024.39|2032.86|2024.16|23
1626125730000|2021-07-12 21:35:30|2033.05|2024.35|2033.13|2024.43|2033.21|2024.51|2033.05|2024.35|8
1626125740000|2021-07-12 21:35:40|2033.14|2024.44|2033.12|2024.42|2033.26|2024.56|2033.03|2024.33|12
1626125750000|2021-07-12 21:35:50|2033.15|2024.45|2033|2024.3|2033.16|2024.46|2033|2024.3|11
1626125760000|2021-07-12 21:36:00|2032.99|2024.29|2033.11|2024.41|2033.14|2024.44|2032.91|2024.21|23
1626125770000|2021-07-12 21:36:10|2033|2024.3|2032.93|2024.23|2033.18|2024.48|2032.91|2024.21|27
1626125780000|2021-07-12 21:36:20|2032.92|2024.22|2033.08|2024.38|2033.11|2024.41|2032.92|2024.22|18
1626125790000|2021-07-12 21:36:30|2033.1|2024.4|2032.93|2024.23|2033.19|2024.49|2032.93|2024.23|24
1626125800000|2021-07-12 21:36:40|2032.98|2024.28|2033.25|2024.55|2033.41|2024.71|2032.98|2024.28|29
1626125810000|2021-07-12 21:36:50|2033.18|2024.48|2033.11|2024.41|2033.36|2024.66|2033.11|2024.41|31
1626125820000|2021-07-12 21:37:00|2033.12|2024.42|2033.39|2024.69|2033.44|2024.74|2033.12|2024.42|15
1626125830000|2021-07-12 21:37:10|2033.37|2024.67|2033.35|2024.65|2033.41|2024.71|2033.26|2024.56|23
1626125840000|2021-07-12 21:37:20|2033.42|2024.72|2033.37|2024.67|2033.62|2024.92|2033.37|2024.67|13
1626125850000|2021-07-12 21:37:30|2033.34|2024.64|2033.36|2024.66|2033.69|2024.99|2033.34|2024.64|11
1626125860000|2021-07-12 21:37:40|2033.4|2024.7|2033.37|2024.67|2033.42|2024.72|2033.22|2024.52|22
1626125870000|2021-07-12 21:37:50|2033.43|2024.73|2033.32|2024.62|2033.43|2024.73|2033.25|2024.55|8
1626125880000|2021-07-12 21:38:00|2033.34|2024.64|2032.86|2024.16|2033.34|2024.64|2032.85|2024.15|9
1626125890000|2021-07-12 21:38:10|2032.79|2024.09|2032.87|2024.17|2033.05|2024.35|2032.75|2024.05|25
1626125900000|2021-07-12 21:38:20|2032.85|2024.15|2032.86|2024.16|2032.88|2024.18|2032.83|2024.13|17
1626125910000|2021-07-12 21:38:30|2032.88|2024.18|2032.83|2024.13|2032.88|2024.18|2032.82|2024.12|6
1626125920000|2021-07-12 21:38:40|2032.8|2024.1|2033.45|2024.75|2033.45|2024.75|2032.8|2024.1|20
1626125930000|2021-07-12 21:38:50|2033.42|2024.72|2033.89|2025.19|2033.99|2025.29|2033.39|2024.69|15
1626125940000|2021-07-12 21:39:00|2033.92|2025.22|2034.35|2025.65|2034.35|2025.65|2033.79|2025.09|21
1626125950000|2021-07-12 21:39:10|2034.27|2025.57|2034.12|2025.42|2034.31|2025.61|2033.98|2025.28|20
1626125960000|2021-07-12 21:39:20|2034.14|2025.44|2034.29|2025.59|2034.37|2025.67|2034.08|2025.38|19
1626125970000|2021-07-12 21:39:30|2034.37|2025.67|2034.23|2025.53|2034.5|2025.8|2034.1|2025.4|25
1626125980000|2021-07-12 21:39:40|2034.28|2025.58|2034.42|2025.72|2034.42|2025.72|2034.08|2025.38|24
1626125990000|2021-07-12 21:39:50|2034.62|2025.92|2034.32|2025.62|2034.68|2025.98|2034.24|2025.54|10
1626126000000|2021-07-12 21:40:00|2034.31|2025.61|2034.15|2025.45|2034.73|2026.03|2034.15|2025.45|13
1626126010000|2021-07-12 21:40:10|2034.1|2025.4|2032.89|2024.19|2034.1|2025.4|2032.89|2024.19|18
1626126020000|2021-07-12 21:40:20|2032.82|2024.12|2032.37|2023.67|2032.82|2024.12|2032.37|2023.67|13
1626126030000|2021-07-12 21:40:30|2032.36|2023.66|2032.26|2023.56|2032.39|2023.69|2032.23|2023.53|13
1626126040000|2021-07-12 21:40:40|2032.2|2023.5|2032.03|2023.33|2032.26|2023.56|2032.03|2023.33|7
1626126050000|2021-07-12 21:40:50|2031.76|2023.06|2031.72|2023.02|2031.91|2023.21|2031.7|2023|23
1626126060000|2021-07-12 21:41:00|2031.71|2023.01|2031.47|2022.77|2031.95|2023.25|2031.44|2022.74|27
1626126070000|2021-07-12 21:41:10|2031.43|2022.73|2031.5|2022.8|2031.71|2023.01|2031.32|2022.62|27
1626126080000|2021-07-12 21:41:20|2031.51|2022.81|2031.81|2023.11|2032.03|2023.33|2031.51|2022.81|32
1626126090000|2021-07-12 21:41:30|2031.75|2023.05|2031.98|2023.28|2032.06|2023.36|2031.75|2023.05|20
1626126100000|2021-07-12 21:41:40|2031.99|2023.29|2032.12|2023.42|2032.12|2023.42|2031.95|2023.25|9
1626126110000|2021-07-12 21:41:50|2032.11|2023.41|2032.04|2023.34|2032.14|2023.44|2032.04|2023.34|14
1626126120000|2021-07-12 21:42:00|2031.91|2023.21|2031.32|2022.62|2031.91|2023.21|2031.32|2022.62|17
1626126130000|2021-07-12 21:42:10|2031.36|2022.66|2031.71|2023.01|2031.9|2023.2|2031.36|2022.66|17
1626126140000|2021-07-12 21:42:20|2031.7|2023|2031.79|2023.09|2032.14|2023.44|2031.62|2022.92|29
1626126150000|2021-07-12 21:42:30|2031.77|2023.07|2031.97|2023.27|2031.98|2023.28|2031.73|2023.03|33
1626126160000|2021-07-12 21:42:40|2031.81|2023.11|2031.74|2023.04|2031.85|2023.15|2031.69|2022.99|29
1626126170000|2021-07-12 21:42:50|2031.76|2023.06|2031.5|2022.8|2031.76|2023.06|2031.5|2022.8|28
1626126180000|2021-07-12 21:43:00|2031.51|2022.81|2031.26|2022.56|2031.54|2022.84|2031.13|2022.43|33
1626126190000|2021-07-12 21:43:10|2031.33|2022.63|2031.2|2022.5|2031.53|2022.83|2031.17|2022.47|33
1626126200000|2021-07-12 21:43:20|2031.15|2022.45|2031.98|2023.28|2032.01|2023.31|2031.15|2022.45|33
1626126210000|2021-07-12 21:43:30|2032.01|2023.31|2033.52|2024.82|2033.54|2024.84|2032.01|2023.31|27
1626126220000|2021-07-12 21:43:40|2033.64|2024.94|2033.71|2025.01|2033.76|2025.06|2033.64|2024.94|14
1626126230000|2021-07-12 21:43:50|2033.72|2025.02|2033.61|2024.91|2033.73|2025.03|2033.6|2024.9|13
1626126240000|2021-07-12 21:44:00|2033.63|2024.93|2031.6|2022.9|2033.63|2024.93|2031.54|2022.84|31
1626126250000|2021-07-12 21:44:10|2031.63|2022.93|2030.78|2022.08|2031.63|2022.93|2030.78|2022.08|24
1626126260000|2021-07-12 21:44:20|2030.75|2022.05|2030.55|2021.85|2030.85|2022.15|2030.55|2021.85|13
1626126270000|2021-07-12 21:44:30|2030.7|2022|2030.8|2022.1|2030.98|2022.28|2030.58|2021.88|24
1626126280000|2021-07-12 21:44:40|2030.82|2022.12|2031.19|2022.49|2031.23|2022.53|2030.68|2021.98|17
1626126290000|2021-07-12 21:44:50|2031.11|2022.41|2031.34|2022.64|2031.34|2022.64|2031.11|2022.41|9
1626126300000|2021-07-12 21:45:00|2031.29|2022.59|2032.02|2023.32|2032.03|2023.33|2031.29|2022.59|14
1626126310000|2021-07-12 21:45:10|2031.95|2023.25|2032.63|2023.93|2032.64|2023.94|2031.95|2023.25|28
1626126320000|2021-07-12 21:45:20|2032.18|2023.48|2033.68|2024.98|2033.68|2024.98|2032.18|2023.48|27
1626126330000|2021-07-12 21:45:30|2033.69|2024.99|2033.53|2024.83|2033.82|2025.12|2033.53|2024.83|25
1626126340000|2021-07-12 21:45:40|2033.37|2024.67|2032.08|2023.38|2033.48|2024.78|2032.08|2023.38|35
1626126350000|2021-07-12 21:45:50|2032.15|2023.45|2032.74|2024.04|2032.82|2024.12|2031.99|2023.29|32
1626126360000|2021-07-12 21:46:00|2032.71|2024.01|2032.27|2023.57|2032.73|2024.03|2031.95|2023.25|22
1626126370000|2021-07-12 21:46:10|2032.29|2023.59|2032.92|2024.22|2032.96|2024.26|2032.02|2023.32|32
1626126380000|2021-07-12 21:46:20|2032.93|2024.23|2033.66|2024.96|2033.68|2024.98|2032.93|2024.23|23
1626126390000|2021-07-12 21:46:30|2033.61|2024.91|2033.54|2024.84|2033.78|2025.08|2033.26|2024.56|17
1626126400000|2021-07-12 21:46:40|2033.56|2024.86|2033.72|2025.02|2033.73|2025.03|2033.41|2024.71|27
1626126410000|2021-07-12 21:46:50|2033.78|2025.08|2032.92|2024.22|2033.84|2025.14|2032.8|2024.1|26
1626126420000|2021-07-12 21:47:00|2032.86|2024.16|2033.62|2024.92|2033.62|2024.92|2032.6|2023.9|28
1626126430000|2021-07-12 21:47:10|2033.28|2024.58|2033.69|2024.99|2033.72|2025.02|2033.28|2024.58|22
1626126440000|2021-07-12 21:47:20|2033.67|2024.97|2034.11|2025.41|2034.11|2025.41|2033.65|2024.95|15
1626126450000|2021-07-12 21:47:30|2034.09|2025.39|2034.11|2025.41|2034.13|2025.43|2034.09|2025.39|6
1626126460000|2021-07-12 21:47:40|2034.1|2025.4|2034.03|2025.33|2034.18|2025.48|2034.01|2025.31|13
1626126470000|2021-07-12 21:47:50|2033.99|2025.29|2034|2025.3|2034.09|2025.39|2033.86|2025.16|9
1626126480000|2021-07-12 21:48:00|2033.98|2025.28|2034.04|2025.34|2034.11|2025.41|2033.91|2025.21|11
1626126490000|2021-07-12 21:48:10|2034.02|2025.32|2033.92|2025.22|2034.02|2025.32|2033.88|2025.18|13
1626126500000|2021-07-12 21:48:20|2033.93|2025.23|2034.25|2025.55|2034.26|2025.56|2033.93|2025.23|16
1626126510000|2021-07-12 21:48:30|2034.22|2025.52|2034.42|2025.72|2034.44|2025.74|2034.21|2025.51|20
1626126520000|2021-07-12 21:48:40|2034.43|2025.73|2034.9|2026.2|2034.9|2026.2|2034.38|2025.68|21
1626126530000|2021-07-12 21:48:50|2034.83|2026.13|2035.12|2026.42|2035.25|2026.55|2034.83|2026.13|25
1626126540000|2021-07-12 21:49:00|2035.23|2026.53|2035.58|2026.88|2035.63|2026.93|2035.14|2026.44|20
1626126550000|2021-07-12 21:49:10|2035.55|2026.85|2035.79|2027.09|2035.81|2027.11|2035.55|2026.85|17
1626126560000|2021-07-12 21:49:20|2035.83|2027.13|2035.95|2027.25|2036.01|2027.31|2035.77|2027.07|19
1626126570000|2021-07-12 21:49:30|2035.92|2027.22|2036.01|2027.31|2036.16|2027.46|2035.82|2027.12|21
1626126580000|2021-07-12 21:49:40|2036.06|2027.36|2036.3|2027.6|2036.34|2027.64|2035.93|2027.23|14
1626126590000|2021-07-12 21:49:50|2036.31|2027.61|2036.37|2027.67|2036.38|2027.68|2036.24|2027.54|14
1626126600000|2021-07-12 21:50:00|2036.35|2027.65|2035.54|2026.84|2036.35|2027.65|2035.44|2026.74|17
1626126610000|2021-07-12 21:50:10|2035.56|2026.86|2035.81|2027.11|2035.9|2027.2|2035.47|2026.77|24
1626126620000|2021-07-12 21:50:20|2035.79|2027.09|2035.57|2026.87|2035.79|2027.09|2035.51|2026.81|22
1626126630000|2021-07-12 21:50:30|2035.58|2026.88|2035.4|2026.7|2035.74|2027.04|2035.4|2026.7|21
1626126640000|2021-07-12 21:50:40|2035.38|2026.68|2035.52|2026.82|2035.52|2026.82|2035.34|2026.64|17
1626126650000|2021-07-12 21:50:50|2035.53|2026.83|2035.72|2027.02|2035.89|2027.19|2035.52|2026.82|14
1626126660000|2021-07-12 21:51:00|2035.73|2027.03|2035.67|2026.97|2035.73|2027.03|2035.46|2026.76|10
1626126670000|2021-07-12 21:51:10|2035.56|2026.86|2035.52|2026.82|2035.62|2026.92|2035.5|2026.8|12
1626126680000|2021-07-12 21:51:20|2035.5|2026.8|2035.47|2026.77|2035.54|2026.84|2035.34|2026.64|25
1626126690000|2021-07-12 21:51:30|2035.46|2026.76|2035.52|2026.82|2035.58|2026.88|2035.36|2026.66|29
1626126700000|2021-07-12 21:51:40|2035.54|2026.84|2034.56|2025.86|2035.54|2026.84|2034.56|2025.86|34
1626126710000|2021-07-12 21:51:50|2034.59|2025.89|2034.65|2025.95|2034.9|2026.2|2034.43|2025.73|27
1626126720000|2021-07-12 21:52:00|2034.64|2025.94|2034.54|2025.84|2034.78|2026.08|2034.45|2025.75|29
1626126730000|2021-07-12 21:52:10|2034.53|2025.83|2034.63|2025.93|2034.69|2025.99|2034.32|2025.62|26
1626126740000|2021-07-12 21:52:20|2034.61|2025.91|2034.29|2025.59|2034.83|2026.13|2034.29|2025.59|20
1626126750000|2021-07-12 21:52:30|2034.25|2025.55|2033.89|2025.19|2034.26|2025.56|2033.65|2024.95|19
1626126760000|2021-07-12 21:52:40|2033.87|2025.17|2036.42|2027.72|2036.42|2027.72|2033.76|2025.06|24
1626126770000|2021-07-12 21:52:50|2036.43|2027.73|2036.8|2028.1|2036.8|2028.1|2036.09|2027.39|18
1626126780000|2021-07-12 21:53:00|2036.68|2027.98|2037.32|2028.62|2037.77|2029.07|2036.68|2027.98|26
1626126790000|2021-07-12 21:53:10|2037.78|2029.08|2038.36|2029.66|2038.49|2029.79|2037.31|2028.61|31
1626126800000|2021-07-12 21:53:20|2038.35|2029.65|2035.12|2026.42|2038.35|2029.65|2035.12|2026.42|31
1626126810000|2021-07-12 21:53:30|2035.28|2026.58|2035.09|2026.39|2035.28|2026.58|2034.8|2026.1|28
1626126820000|2021-07-12 21:53:40|2035.05|2026.35|2034.5|2025.8|2035.11|2026.41|2034.3|2025.6|36
1626126830000|2021-07-12 21:53:50|2034.52|2025.82|2035.55|2026.85|2035.71|2027.01|2033.5|2024.8|37
1626126840000|2021-07-12 21:54:00|2035.53|2026.83|2033.66|2024.96|2035.53|2026.83|2033.66|2024.96|36
1626126850000|2021-07-12 21:54:10|2033.63|2024.93|2034.98|2026.28|2034.98|2026.28|2033.62|2024.92|33
1626126860000|2021-07-12 21:54:20|2035.03|2026.33|2036.06|2027.36|2036.19|2027.49|2035.03|2026.33|28
1626126870000|2021-07-12 21:54:30|2035.99|2027.29|2035.28|2026.58|2036.04|2027.34|2035.28|2026.58|17
1626126880000|2021-07-12 21:54:40|2035.25|2026.55|2036.27|2027.57|2036.27|2027.57|2035.2|2026.5|16
1626126890000|2021-07-12 21:54:50|2036.34|2027.64|2036.75|2028.05|2037.22|2028.52|2035.7|2027|20
1626126900000|2021-07-12 21:55:00|2036.67|2027.97|2036.44|2027.74|2036.96|2028.26|2036.3|2027.6|32
1626126910000|2021-07-12 21:55:10|2036.69|2027.99|2035.4|2026.7|2036.69|2027.99|2035.4|2026.7|37
1626126920000|2021-07-12 21:55:20|2035.24|2026.54|2035.01|2026.31|2035.24|2026.54|2033.85|2025.15|39
1626126930000|2021-07-12 21:55:30|2034.93|2026.23|2036.27|2027.57|2036.27|2027.57|2034.93|2026.23|36
1626126940000|2021-07-12 21:55:40|2036.26|2027.56|2035.61|2026.91|2036.42|2027.72|2035.5|2026.8|30
1626126950000|2021-07-12 21:55:50|2035.6|2026.9|2036.12|2027.42|2036.22|2027.52|2035.59|2026.89|19
1626126960000|2021-07-12 21:56:00|2036.21|2027.51|2034.69|2025.99|2036.21|2027.51|2034.69|2025.99|21
1626126970000|2021-07-12 21:56:10|2034.67|2025.97|2034.54|2025.84|2035.06|2026.36|2034.52|2025.82|26
1626126980000|2021-07-12 21:56:20|2034.65|2025.95|2036.41|2027.71|2036.41|2027.71|2034.65|2025.95|20
1626126990000|2021-07-12 21:56:30|2036.49|2027.79|2036.64|2027.94|2036.67|2027.97|2036.21|2027.51|33
1626127000000|2021-07-12 21:56:40|2036.52|2027.82|2035.59|2026.89|2036.9|2028.2|2035.27|2026.57|35
1626127010000|2021-07-12 21:56:50|2035.62|2026.92|2035.21|2026.51|2036.37|2027.67|2035.16|2026.46|37
1626127020000|2021-07-12 21:57:00|2035.19|2026.49|2035.51|2026.81|2035.54|2026.84|2035.18|2026.48|26
1626127030000|2021-07-12 21:57:10|2035.49|2026.79|2035.71|2027.01|2035.82|2027.12|2035.31|2026.61|23
1626127040000|2021-07-12 21:57:20|2035.69|2026.99|2035.16|2026.46|2035.72|2027.02|2035.07|2026.37|20
1626127050000|2021-07-12 21:57:30|2035.18|2026.48|2035.56|2026.86|2035.66|2026.96|2035.18|2026.48|16
1626127060000|2021-07-12 21:57:40|2035.55|2026.85|2035.22|2026.52|2035.63|2026.93|2035.22|2026.52|21
1626127070000|2021-07-12 21:57:50|2035.28|2026.58|2034.75|2026.05|2035.37|2026.67|2034.75|2026.05|15
1626127080000|2021-07-12 21:58:00|2034.73|2026.03|2034|2025.3|2034.74|2026.04|2033.99|2025.29|24
1626127090000|2021-07-12 21:58:10|2034.04|2025.34|2033.6|2024.9|2034.14|2025.44|2033.59|2024.89|32
1626127100000|2021-07-12 21:58:20|2033.77|2025.07|2034.14|2025.44|2034.63|2025.93|2033.77|2025.07|38
1626127110000|2021-07-12 21:58:30|2034.1|2025.4|2035|2026.3|2035|2026.3|2033.91|2025.21|33
1626127120000|2021-07-12 21:58:40|2034.93|2026.23|2034.09|2025.39|2035.42|2026.72|2034.09|2025.39|27
1626127130000|2021-07-12 21:58:50|2034.07|2025.37|2034.32|2025.62|2034.52|2025.82|2034.07|2025.37|36
1626127140000|2021-07-12 21:59:00|2034.31|2025.61|2034.42|2025.72|2034.57|2025.87|2034.08|2025.38|33
1626127150000|2021-07-12 21:59:10|2034.43|2025.73|2034.25|2025.55|2034.43|2025.73|2034.07|2025.37|33
1626127160000|2021-07-12 21:59:20|2034.2|2025.5|2033.76|2025.06|2034.29|2025.59|2033.74|2025.04|27
1626127170000|2021-07-12 21:59:30|2033.73|2025.03|2033.92|2025.22|2034.01|2025.31|2033.62|2024.92|32
1626127180000|2021-07-12 21:59:40|2033.95|2025.25|2033.6|2024.9|2033.95|2025.25|2033.58|2024.88|26
1626127190000|2021-07-12 21:59:50|2033.52|2024.82|2033.84|2025.14|2033.86|2025.16|2033.46|2024.76|14
1626127200000|2021-07-12 22:00:00|2033.87|2025.17|2033.48|2024.78|2034.18|2025.48|2033.48|2024.78|21
1626127210000|2021-07-12 22:00:10|2033.53|2024.83|2033.98|2025.28|2033.99|2025.29|2033.52|2024.82|17
1626127220000|2021-07-12 22:00:20|2033.91|2025.21|2034.5|2025.8|2034.91|2026.21|2033.91|2025.21|27
1626127230000|2021-07-12 22:00:30|2034.55|2025.85|2034.71|2026.01|2034.71|2026.01|2034.44|2025.74|28
1626127240000|2021-07-12 22:00:40|2034.66|2025.96|2033.43|2024.73|2034.71|2026.01|2033.43|2024.73|29
1626127250000|2021-07-12 22:00:50|2033.41|2024.71|2035.81|2027.11|2035.81|2027.11|2033.29|2024.59|33
1626127260000|2021-07-12 22:01:00|2035.85|2027.15|2036.16|2027.46|2036.24|2027.54|2035.79|2027.09|24
1626127270000|2021-07-12 22:01:10|2036.2|2027.5|2036.74|2028.04|2036.81|2028.11|2036.11|2027.41|22
1626127280000|2021-07-12 22:01:20|2036.81|2028.11|2036.13|2027.43|2036.92|2028.22|2035.95|2027.25|20
1626127290000|2021-07-12 22:01:30|2036.11|2027.41|2036.57|2027.87|2036.77|2028.07|2036.08|2027.38|24
1626127300000|2021-07-12 22:01:40|2036.62|2027.92|2036.79|2028.09|2036.79|2028.09|2036.52|2027.82|14
1626127310000|2021-07-12 22:01:50|2036.8|2028.1|2036.02|2027.32|2037.02|2028.32|2036.02|2027.32|19
1626127320000|2021-07-12 22:02:00|2035.96|2027.26|2035.3|2026.6|2035.96|2027.26|2035.17|2026.47|32
1626127330000|2021-07-12 22:02:10|2035.31|2026.61|2035.46|2026.76|2035.55|2026.85|2035.3|2026.6|24
1626127340000|2021-07-12 22:02:20|2035.42|2026.72|2034.36|2025.66|2035.51|2026.81|2034.36|2025.66|30
1626127350000|2021-07-12 22:02:30|2034.34|2025.64|2034.91|2026.21|2034.91|2026.21|2034.34|2025.64|19
1626127360000|2021-07-12 22:02:40|2034.95|2026.25|2034.93|2026.23|2035.01|2026.31|2034.84|2026.14|28
1626127370000|2021-07-12 22:02:50|2035.03|2026.33|2036.22|2027.52|2036.3|2027.6|2035.02|2026.32|19
1626127380000|2021-07-12 22:03:00|2036.18|2027.48|2036.34|2027.64|2036.34|2027.64|2035.23|2026.53|27
1626127390000|2021-07-12 22:03:10|2036.33|2027.63|2035.02|2026.32|2036.33|2027.63|2034.95|2026.25|28
1626127400000|2021-07-12 22:03:20|2035.26|2026.56|2036.39|2027.69|2036.39|2027.69|2035.26|2026.56|19
1626127410000|2021-07-12 22:03:30|2036.4|2027.7|2037.63|2028.93|2037.72|2029.02|2036.22|2027.52|28
1626127420000|2021-07-12 22:03:40|2037.12|2028.42|2036.82|2028.12|2037.81|2029.11|2036.44|2027.74|30
1626127430000|2021-07-12 22:03:50|2036.87|2028.17|2036.71|2028.01|2037.06|2028.36|2036.42|2027.72|22
1626127440000|2021-07-12 22:04:00|2036.7|2028|2036.7|2028|2036.74|2028.04|2036.53|2027.83|19
1626127450000|2021-07-12 22:04:10|2036.74|2028.04|2037.77|2029.07|2037.8|2029.1|2036.73|2028.03|20
1626127460000|2021-07-12 22:04:20|2037.62|2028.92|2037.47|2028.77|2037.66|2028.96|2037.47|2028.77|25
1626127470000|2021-07-12 22:04:30|2037.49|2028.79|2035.47|2026.77|2037.74|2029.04|2035.41|2026.71|30
1626127480000|2021-07-12 22:04:40|2035.48|2026.78|2039.51|2030.81|2039.51|2030.81|2035.48|2026.78|31
1626127490000|2021-07-12 22:04:50|2039.5|2030.8|2039.44|2030.74|2039.5|2030.8|2038.78|2030.08|29
1626127500000|2021-07-12 22:05:00|2039.47|2030.77|2039.84|2031.14|2040.03|2031.33|2039.4|2030.7|35
1626127510000|2021-07-12 22:05:10|2039.51|2030.81|2038.35|2029.65|2039.51|2030.81|2038.3|2029.6|20
1626127520000|2021-07-12 22:05:20|2038.4|2029.7|2039.68|2030.98|2039.87|2031.17|2038.4|2029.7|27
1626127530000|2021-07-12 22:05:30|2039.67|2030.97|2039.71|2031.01|2039.71|2031.01|2039.19|2030.49|25
1626127540000|2021-07-12 22:05:40|2039.48|2030.78|2040.24|2031.54|2040.29|2031.59|2039.48|2030.78|27
1626127550000|2021-07-12 22:05:50|2040.29|2031.59|2039.93|2031.23|2040.29|2031.59|2039.93|2031.23|17
1626127560000|2021-07-12 22:06:00|2040.03|2031.33|2042.11|2033.41|2042.82|2034.12|2040.03|2031.33|29
1626127570000|2021-07-12 22:06:10|2042.03|2033.33|2041.45|2032.75|2042.03|2033.33|2041.45|2032.75|37
1626127580000|2021-07-12 22:06:20|2041.08|2032.38|2040.03|2031.33|2041.2|2032.5|2040.03|2031.33|36
1626127590000|2021-07-12 22:06:30|2040.1|2031.4|2041.5|2032.8|2041.61|2032.91|2040.03|2031.33|36
1626127600000|2021-07-12 22:06:40|2041.54|2032.84|2041.75|2033.05|2041.86|2033.16|2041.49|2032.79|24
1626127610000|2021-07-12 22:06:50|2041.5|2032.8|2041.38|2032.68|2041.52|2032.82|2041.17|2032.47|17
1626127620000|2021-07-12 22:07:00|2041.39|2032.69|2040.96|2032.26|2041.56|2032.86|2040.84|2032.14|22
1626127630000|2021-07-12 22:07:10|2040.97|2032.27|2041.97|2033.27|2041.97|2033.27|2040.94|2032.24|28
1626127640000|2021-07-12 22:07:20|2041.98|2033.28|2041.13|2032.43|2042.03|2033.33|2041.09|2032.39|22
1626127650000|2021-07-12 22:07:30|2041.08|2032.38|2041.27|2032.57|2041.91|2033.21|2041.03|2032.33|27
1626127660000|2021-07-12 22:07:40|2041.25|2032.55|2040.57|2031.87|2041.25|2032.55|2040.48|2031.78|17
1626127670000|2021-07-12 22:07:50|2040.56|2031.86|2040.78|2032.08|2040.78|2032.08|2039.7|2031|34
1626127680000|2021-07-12 22:08:00|2040.8|2032.1|2040.05|2031.35|2040.83|2032.13|2039.52|2030.82|29
1626127690000|2021-07-12 22:08:10|2039.96|2031.26|2038.63|2029.93|2039.96|2031.26|2038.62|2029.92|21
1626127700000|2021-07-12 22:08:20|2038.71|2030.01|2039.17|2030.47|2040.42|2031.72|2038.71|2030.01|27
1626127710000|2021-07-12 22:08:30|2039.21|2030.51|2038.97|2030.27|2039.83|2031.13|2038.97|2030.27|21
1626127720000|2021-07-12 22:08:40|2038.98|2030.28|2039.77|2031.07|2039.77|2031.07|2038.91|2030.21|15
1626127730000|2021-07-12 22:08:50|2039.96|2031.26|2038.94|2030.24|2039.96|2031.26|2038.94|2030.24|16
1626127740000|2021-07-12 22:09:00|2038.86|2030.16|2040.03|2031.33|2040.05|2031.35|2038.4|2029.7|30
1626127750000|2021-07-12 22:09:10|2040.29|2031.59|2039.45|2030.75|2040.29|2031.59|2039.16|2030.46|24
1626127760000|2021-07-12 22:09:20|2039.43|2030.73|2039.49|2030.79|2039.64|2030.94|2039.28|2030.58|26
1626127770000|2021-07-12 22:09:30|2039.31|2030.61|2039.63|2030.93|2039.63|2030.93|2038.12|2029.42|29
1626127780000|2021-07-12 22:09:40|2039.38|2030.68|2041.08|2032.38|2041.08|2032.38|2039.38|2030.68|25
1626127790000|2021-07-12 22:09:50|2041.12|2032.42|2040.33|2031.63|2041.12|2032.42|2040|2031.3|25
1626127800000|2021-07-12 22:10:00|2039.91|2031.21|2040.42|2031.72|2040.6|2031.9|2039.64|2030.94|30
1626127810000|2021-07-12 22:10:10|2040.52|2031.82|2040.12|2031.42|2041.13|2032.43|2040.12|2031.42|27
1626127820000|2021-07-12 22:10:20|2039.91|2031.21|2040.18|2031.48|2040.18|2031.48|2039.39|2030.69|29
1626127830000|2021-07-12 22:10:30|2040.22|2031.52|2040.04|2031.34|2040.35|2031.65|2039.7|2031|35
1626127840000|2021-07-12 22:10:40|2040.05|2031.35|2039.72|2031.02|2040.8|2032.1|2039.72|2031.02|36
1626127850000|2021-07-12 22:10:50|2039.7|2031|2041|2032.3|2041|2032.3|2039.7|2031|28
1626127860000|2021-07-12 22:11:00|2040.97|2032.27|2040.1|2031.4|2040.97|2032.27|2039.39|2030.69|32
1626127870000|2021-07-12 22:11:10|2040.72|2032.02|2040.74|2032.04|2041.21|2032.51|2040.62|2031.92|24
1626127880000|2021-07-12 22:11:20|2040.66|2031.96|2040.14|2031.44|2040.85|2032.15|2040.07|2031.37|28
1626127890000|2021-07-12 22:11:30|2040.12|2031.42|2041.21|2032.51|2041.3|2032.6|2040.07|2031.37|25
1626127900000|2021-07-12 22:11:40|2041.03|2032.33|2041.09|2032.39|2041.26|2032.56|2040.91|2032.21|18
1626127910000|2021-07-12 22:11:50|2041.25|2032.55|2040.21|2031.51|2041.25|2032.55|2039.95|2031.25|27
1626127920000|2021-07-12 22:12:00|2040.2|2031.5|2040.35|2031.65|2040.84|2032.14|2040.19|2031.49|31
1626127930000|2021-07-12 22:12:10|2040.25|2031.55|2040.65|2031.95|2040.79|2032.09|2040.17|2031.47|29
1626127940000|2021-07-12 22:12:20|2040.59|2031.89|2040.89|2032.19|2041.26|2032.56|2040.18|2031.48|31
1626127950000|2021-07-12 22:12:30|2041.06|2032.36|2040.27|2031.57|2041.06|2032.36|2040.06|2031.36|22
1626127960000|2021-07-12 22:12:40|2040.29|2031.59|2041.02|2032.32|2041.18|2032.48|2040.18|2031.48|33
1626127970000|2021-07-12 22:12:50|2041.05|2032.35|2040.91|2032.21|2041.23|2032.53|2040.83|2032.13|32
1626127980000|2021-07-12 22:13:00|2040.96|2032.26|2043.34|2034.64|2043.38|2034.68|2040.93|2032.23|27
1626127990000|2021-07-12 22:13:10|2043.35|2034.65|2043.65|2034.95|2043.72|2035.02|2042.51|2033.81|32
1626128000000|2021-07-12 22:13:20|2043.61|2034.91|2044.38|2035.68|2044.45|2035.75|2043.4|2034.7|25
1626128010000|2021-07-12 22:13:30|2044.21|2035.51|2044.13|2035.43|2047.38|2038.68|2044.13|2035.43|31
1626128020000|2021-07-12 22:13:40|2044.12|2035.42|2044.1|2035.4|2044.79|2036.09|2043.43|2034.73|35
1626128030000|2021-07-12 22:13:50|2044.11|2035.41|2044.02|2035.32|2044.4|2035.7|2043.84|2035.14|27
1626128040000|2021-07-12 22:14:00|2044.17|2035.47|2045.88|2037.18|2045.91|2037.21|2044.06|2035.36|24
1626128050000|2021-07-12 22:14:10|2045.91|2037.21|2045.11|2036.41|2046.24|2037.54|2044.56|2035.86|29
1626128060000|2021-07-12 22:14:20|2044.93|2036.23|2045.32|2036.62|2045.4|2036.7|2044.31|2035.61|23
1626128070000|2021-07-12 22:14:30|2045.38|2036.68|2043.53|2034.83|2045.62|2036.92|2043.24|2034.54|29
1626128080000|2021-07-12 22:14:40|2043.46|2034.76|2043.66|2034.96|2043.69|2034.99|2043.42|2034.72|18
1626128090000|2021-07-12 22:14:50|2043.67|2034.97|2043.09|2034.39|2043.67|2034.97|2043.04|2034.34|12
1626128100000|2021-07-12 22:15:00|2043.11|2034.41|2042.03|2033.33|2043.19|2034.49|2041.8|2033.1|28
1626128110000|2021-07-12 22:15:10|2042.13|2033.43|2041.11|2032.41|2042.34|2033.64|2040.32|2031.62|33
1626128120000|2021-07-12 22:15:20|2041.13|2032.43|2041.24|2032.54|2041.24|2032.54|2040.26|2031.56|31
1626128130000|2021-07-12 22:15:30|2041.26|2032.56|2041.22|2032.52|2041.29|2032.59|2040.72|2032.02|25
1626128140000|2021-07-12 22:15:40|2041.27|2032.57|2041.42|2032.72|2041.58|2032.88|2041.27|2032.57|23
1626128150000|2021-07-12 22:15:50|2041.41|2032.71|2040.71|2032.01|2041.41|2032.71|2040.71|2032.01|19
1626128160000|2021-07-12 22:16:00|2040.7|2032|2040.25|2031.55|2040.71|2032.01|2039.94|2031.24|15
1626128170000|2021-07-12 22:16:10|2040.46|2031.76|2040.26|2031.56|2041.5|2032.8|2040.2|2031.5|26
1626128180000|2021-07-12 22:16:20|2040.24|2031.54|2041.22|2032.52|2041.56|2032.86|2040.19|2031.49|15
1626128190000|2021-07-12 22:16:30|2041.03|2032.33|2040.49|2031.79|2041.08|2032.38|2040.25|2031.55|22
1626128200000|2021-07-12 22:16:40|2040.45|2031.75|2039.61|2030.91|2040.45|2031.75|2039.57|2030.87|14
1626128210000|2021-07-12 22:16:50|2039.59|2030.89|2039.69|2030.99|2039.95|2031.25|2039.58|2030.88|16
1626128220000|2021-07-12 22:17:00|2039.67|2030.97|2039.37|2030.67|2039.67|2030.97|2038.96|2030.26|19
1626128230000|2021-07-12 22:17:10|2039.19|2030.49|2039.49|2030.79|2039.67|2030.97|2039.19|2030.49|18
1626128240000|2021-07-12 22:17:20|2039.46|2030.76|2039.1|2030.4|2039.46|2030.76|2039.01|2030.31|18
1626128250000|2021-07-12 22:17:30|2039.23|2030.53|2039.27|2030.57|2039.42|2030.72|2039.02|2030.32|21
1626128260000|2021-07-12 22:17:40|2039.43|2030.73|2039.16|2030.46|2039.43|2030.73|2038.99|2030.29|18
1626128270000|2021-07-12 22:17:50|2039.2|2030.5|2039.61|2030.91|2039.73|2031.03|2039.13|2030.43|18
1626128280000|2021-07-12 22:18:00|2039.49|2030.79|2039.68|2030.98|2039.68|2030.98|2039.48|2030.78|11
1626128290000|2021-07-12 22:18:10|2039.66|2030.96|2038.95|2030.25|2039.66|2030.96|2038.95|2030.25|15
1626128300000|2021-07-12 22:18:20|2038.92|2030.22|2039|2030.3|2039.13|2030.43|2038.89|2030.19|8
1626128310000|2021-07-12 22:18:30|2039.2|2030.5|2038.8|2030.1|2039.2|2030.5|2038.28|2029.58|24
1626128320000|2021-07-12 22:18:40|2038.79|2030.09|2039.93|2031.23|2039.93|2031.23|2038.64|2029.94|26
1626128330000|2021-07-12 22:18:50|2039.91|2031.21|2039.54|2030.84|2039.93|2031.23|2039.51|2030.81|17
1626128340000|2021-07-12 22:19:00|2039.53|2030.83|2039.77|2031.07|2039.92|2031.22|2039.46|2030.76|27
1626128350000|2021-07-12 22:19:10|2039.58|2030.88|2039.48|2030.78|2040.12|2031.42|2039.28|2030.58|21
1626128360000|2021-07-12 22:19:20|2039.5|2030.8|2039.9|2031.2|2039.9|2031.2|2039.49|2030.79|13
1626128370000|2021-07-12 22:19:30|2040|2031.3|2040.12|2031.42|2040.57|2031.87|2039.76|2031.06|25
1626128380000|2021-07-12 22:19:40|2040.11|2031.41|2040.41|2031.71|2040.48|2031.78|2040.11|2031.41|6
1626128390000|2021-07-12 22:19:50|2040.49|2031.79|2040.3|2031.6|2040.49|2031.79|2040.11|2031.41|6
1626128400000|2021-07-12 22:20:00|2040.42|2031.72|2039.91|2031.21|2040.52|2031.82|2039.76|2031.06|23
1626128410000|2021-07-12 22:20:10|2039.76|2031.06|2039.69|2030.99|2040.19|2031.49|2039.69|2030.99|20
1626128420000|2021-07-12 22:20:20|2039.7|2031|2039.67|2030.97|2039.92|2031.22|2039.66|2030.96|18
1626128430000|2021-07-12 22:20:30|2039.7|2031|2039.82|2031.12|2039.84|2031.14|2039.66|2030.96|12
1626128440000|2021-07-12 22:20:40|2039.89|2031.19|2040.04|2031.34|2040.05|2031.35|2039.89|2031.19|17
1626128450000|2021-07-12 22:20:50|2040.08|2031.38|2039.93|2031.23|2040.08|2031.38|2039.93|2031.23|7
1626128460000|2021-07-12 22:21:00|2039.96|2031.26|2039.88|2031.18|2039.98|2031.28|2039.71|2031.01|19
1626128470000|2021-07-12 22:21:10|2039.83|2031.13|2039.95|2031.25|2040.18|2031.48|2039.76|2031.06|7
1626128480000|2021-07-12 22:21:20|2039.93|2031.23|2039.88|2031.18|2039.93|2031.23|2039.83|2031.13|8
1626128490000|2021-07-12 22:21:30|2039.92|2031.22|2039.84|2031.14|2040.18|2031.48|2039.8|2031.1|11
1626128500000|2021-07-12 22:21:40|2039.76|2031.06|2040.39|2031.69|2040.39|2031.69|2039.59|2030.89|15
1626128510000|2021-07-12 22:21:50|2040.42|2031.72|2041.95|2033.25|2041.95|2033.25|2040.07|2031.37|26
1626128520000|2021-07-12 22:22:00|2041.98|2033.28|2042.45|2033.75|2042.51|2033.81|2040.88|2032.18|35
1626128530000|2021-07-12 22:22:10|2042.59|2033.89|2043.01|2034.31|2043.12|2034.42|2042.59|2033.89|22
1626128540000|2021-07-12 22:22:20|2042.86|2034.16|2040.95|2032.25|2043.01|2034.31|2040.74|2032.04|24
1626128550000|2021-07-12 22:22:30|2040.9|2032.2|2041.23|2032.53|2041.26|2032.56|2040.76|2032.06|33
1626128560000|2021-07-12 22:22:40|2041.3|2032.6|2041.1|2032.4|2041.32|2032.62|2040.65|2031.95|37
1626128570000|2021-07-12 22:22:50|2041.12|2032.42|2041.56|2032.86|2041.56|2032.86|2041.12|2032.42|36
1626128580000|2021-07-12 22:23:00|2041.58|2032.88|2041.86|2033.16|2042.37|2033.67|2041.58|2032.88|34
1626128590000|2021-07-12 22:23:10|2041.81|2033.11|2042.79|2034.09|2042.87|2034.17|2041.65|2032.95|34
1626128600000|2021-07-12 22:23:20|2042.73|2034.03|2042.89|2034.19|2042.89|2034.19|2042.73|2034.03|17
1626128610000|2021-07-12 22:23:30|2042.9|2034.2|2043.03|2034.33|2043.09|2034.39|2042.62|2033.92|33
1626128620000|2021-07-12 22:23:40|2043.05|2034.35|2042.88|2034.18|2043.27|2034.57|2042.57|2033.87|21
1626128630000|2021-07-12 22:23:50|2042.89|2034.19|2043.06|2034.36|2043.28|2034.58|2042.72|2034.02|33
1626128640000|2021-07-12 22:24:00|2042.53|2033.83|2043.07|2034.37|2043.07|2034.37|2042.22|2033.52|17
1626128650000|2021-07-12 22:24:10|2043.05|2034.35|2043.37|2034.67|2043.66|2034.96|2043.04|2034.34|18
1626128660000|2021-07-12 22:24:20|2043.46|2034.76|2043.44|2034.74|2043.5|2034.8|2043.39|2034.69|6
1626128670000|2021-07-12 22:24:30|2043.57|2034.87|2044.51|2035.81|2044.87|2036.17|2043.57|2034.87|33
1626128680000|2021-07-12 22:24:40|2044.59|2035.89|2044.39|2035.69|2044.59|2035.89|2044.05|2035.35|25
1626128690000|2021-07-12 22:24:50|2044.4|2035.7|2043.9|2035.2|2044.64|2035.94|2043.7|2035|29
1626128700000|2021-07-12 22:25:00|2043.91|2035.21|2043.59|2034.89|2044.05|2035.35|2043.57|2034.87|33
1626128710000|2021-07-12 22:25:10|2043.57|2034.87|2043.17|2034.47|2043.79|2035.09|2043.17|2034.47|27
1626128720000|2021-07-12 22:25:20|2043.31|2034.61|2042.82|2034.12|2043.31|2034.61|2042.61|2033.91|33
1626128730000|2021-07-12 22:25:30|2042.6|2033.9|2042.89|2034.19|2043|2034.3|2042.6|2033.9|14
1626128740000|2021-07-12 22:25:40|2042.9|2034.2|2042.92|2034.22|2042.96|2034.26|2042.83|2034.13|14
1626128750000|2021-07-12 22:25:50|2042.91|2034.21|2042.38|2033.68|2042.92|2034.22|2042.33|2033.63|14
1626128760000|2021-07-12 22:26:00|2042.28|2033.58|2041.54|2032.84|2042.42|2033.72|2041.38|2032.68|30
1626128770000|2021-07-12 22:26:10|2041.45|2032.75|2041.17|2032.47|2041.51|2032.81|2041.17|2032.47|29
1626128780000|2021-07-12 22:26:20|2041.12|2032.42|2041.32|2032.62|2041.32|2032.62|2040.84|2032.14|30
1626128790000|2021-07-12 22:26:30|2041.22|2032.52|2042.6|2033.9|2042.64|2033.94|2041.17|2032.47|30
1626128800000|2021-07-12 22:26:40|2042.5|2033.8|2042.8|2034.1|2042.93|2034.23|2042.11|2033.41|29
1626128810000|2021-07-12 22:26:50|2042.72|2034.02|2042.73|2034.03|2042.73|2034.03|2042.47|2033.77|27
1626128820000|2021-07-12 22:27:00|2042.66|2033.96|2042.47|2033.77|2042.74|2034.04|2042.33|2033.63|34
1626128830000|2021-07-12 22:27:10|2042.5|2033.8|2042.83|2034.13|2042.83|2034.13|2042.5|2033.8|25
1626128840000|2021-07-12 22:27:20|2042.72|2034.02|2042.56|2033.86|2042.77|2034.07|2042.55|2033.85|22
1626128850000|2021-07-12 22:27:30|2042.57|2033.87|2043.02|2034.32|2043.14|2034.44|2042.52|2033.82|27
1626128860000|2021-07-12 22:27:40|2043.06|2034.36|2043.15|2034.45|2043.19|2034.49|2042.98|2034.28|19
1626128870000|2021-07-12 22:27:50|2043.28|2034.58|2043.22|2034.52|2043.41|2034.71|2043.13|2034.43|17
1626128880000|2021-07-12 22:28:00|2043.21|2034.51|2044.1|2035.4|2044.19|2035.49|2043.21|2034.51|24
1626128890000|2021-07-12 22:28:10|2044.09|2035.39|2042.65|2033.95|2044.19|2035.49|2042.65|2033.95|30
1626128900000|2021-07-12 22:28:20|2042.64|2033.94|2042.66|2033.96|2042.76|2034.06|2042.61|2033.91|10
1626128910000|2021-07-12 22:28:30|2042.64|2033.94|2043.62|2034.92|2043.62|2034.92|2042.64|2033.94|11
1626128920000|2021-07-12 22:28:40|2043.55|2034.85|2043.6|2034.9|2043.7|2035|2043.37|2034.67|31
1626128930000|2021-07-12 22:28:50|2043.8|2035.1|2043.7|2035|2043.98|2035.28|2043.66|2034.96|17
1626128940000|2021-07-12 22:29:00|2043.76|2035.06|2043.48|2034.78|2043.98|2035.28|2043.48|2034.78|14
1626128950000|2021-07-12 22:29:10|2043.51|2034.81|2043.9|2035.2|2043.98|2035.28|2043.51|2034.81|19
1626128960000|2021-07-12 22:29:20|2043.98|2035.28|2044.19|2035.49|2044.22|2035.52|2043.98|2035.28|24
1626128970000|2021-07-12 22:29:30|2044.21|2035.51|2043.89|2035.19|2044.34|2035.64|2043.89|2035.19|18
1626128980000|2021-07-12 22:29:40|2043.51|2034.81|2044.85|2036.15|2044.91|2036.21|2043.51|2034.81|30
1626128990000|2021-07-12 22:29:50|2044.83|2036.13|2044.62|2035.92|2044.86|2036.16|2044.62|2035.92|19
1626129000000|2021-07-12 22:30:00|2044.71|2036.01|2043.61|2034.91|2044.95|2036.25|2043.6|2034.9|31
1626129010000|2021-07-12 22:30:10|2043.73|2035.03|2043.96|2035.26|2043.96|2035.26|2042.88|2034.18|35
1626129020000|2021-07-12 22:30:20|2043.93|2035.23|2043.97|2035.27|2043.97|2035.27|2043.62|2034.92|10
1626129030000|2021-07-12 22:30:30|2043.95|2035.25|2044.39|2035.69|2044.55|2035.85|2043.72|2035.02|16
1626129040000|2021-07-12 22:30:40|2044.33|2035.63|2043.68|2034.98|2044.39|2035.69|2043.41|2034.71|19
1626129050000|2021-07-12 22:30:50|2043.9|2035.2|2043.6|2034.9|2044.03|2035.33|2043.6|2034.9|11
1626129060000|2021-07-12 22:31:00|2043.77|2035.07|2044.54|2035.84|2044.54|2035.84|2043.77|2035.07|11
1626129070000|2021-07-12 22:31:10|2044.42|2035.72|2043.98|2035.28|2044.54|2035.84|2043.95|2035.25|22
1626129080000|2021-07-12 22:31:20|2043.79|2035.09|2044.12|2035.42|2044.35|2035.65|2043.51|2034.81|14
1626129090000|2021-07-12 22:31:30|2044.22|2035.52|2043.95|2035.25|2044.22|2035.52|2043.39|2034.69|12
1626129100000|2021-07-12 22:31:40|2043.87|2035.17|2043.98|2035.28|2043.98|2035.28|2043.5|2034.8|10
1626129110000|2021-07-12 22:31:50|2043.96|2035.26|2043.77|2035.07|2044.3|2035.6|2043.59|2034.89|18
1626129120000|2021-07-12 22:32:00|2043.9|2035.2|2043.83|2035.13|2044|2035.3|2043.83|2035.13|13
1626129130000|2021-07-12 22:32:10|2043.82|2035.12|2043.75|2035.05|2044.03|2035.33|2043.74|2035.04|9
1626129140000|2021-07-12 22:32:20|2043.8|2035.1|2044.01|2035.31|2044.3|2035.6|2043.63|2034.93|7
1626129150000|2021-07-12 22:32:30|2044.2|2035.5|2044.24|2035.54|2044.26|2035.56|2044.19|2035.49|4
1626129160000|2021-07-12 22:32:40|2044.31|2035.61|2043.44|2034.74|2044.38|2035.68|2043.35|2034.65|15
1626129170000|2021-07-12 22:32:50|2043.48|2034.78|2043.2|2034.5|2043.48|2034.78|2043.01|2034.31|12
1626129180000|2021-07-12 22:33:00|2043.16|2034.46|2043.13|2034.43|2043.79|2035.09|2042.96|2034.26|25
1626129190000|2021-07-12 22:33:10|2042.9|2034.2|2042.62|2033.92|2042.9|2034.2|2042.62|2033.92|16
1626129200000|2021-07-12 22:33:20|2042.59|2033.89|2042.35|2033.65|2042.63|2033.93|2042.14|2033.44|11
1626129210000|2021-07-12 22:33:30|2042.31|2033.61|2042.02|2033.32|2042.34|2033.64|2042.02|2033.32|13
1626129220000|2021-07-12 22:33:40|2041.92|2033.22|2041.45|2032.75|2041.95|2033.25|2041.45|2032.75|33
1626129230000|2021-07-12 22:33:50|2041.44|2032.74|2041.8|2033.1|2041.95|2033.25|2041.09|2032.39|31
1626129240000|2021-07-12 22:34:00|2041.85|2033.15|2041.49|2032.79|2042.7|2034|2041.49|2032.79|26
1626129250000|2021-07-12 22:34:10|2041.5|2032.8|2041.67|2032.97|2041.8|2033.1|2041.5|2032.8|32
1626129260000|2021-07-12 22:34:20|2041.55|2032.85|2041.62|2032.92|2041.62|2032.92|2041.35|2032.65|32
1626129270000|2021-07-12 22:34:30|2041.59|2032.89|2042.5|2033.8|2042.52|2033.82|2041.59|2032.89|28
1626129280000|2021-07-12 22:34:40|2042.56|2033.86|2042.81|2034.11|2042.85|2034.15|2042.32|2033.62|25
1626129290000|2021-07-12 22:34:50|2042.82|2034.12|2042.35|2033.65|2042.86|2034.16|2042.3|2033.6|15
1626129300000|2021-07-12 22:35:00|2042.59|2033.89|2041.49|2032.79|2042.59|2033.89|2041.42|2032.72|17
1626129310000|2021-07-12 22:35:10|2041.62|2032.92|2041.79|2033.09|2042.03|2033.33|2041.61|2032.91|26
1626129320000|2021-07-12 22:35:20|2041.78|2033.08|2041.16|2032.46|2041.78|2033.08|2041.16|2032.46|11
1626129330000|2021-07-12 22:35:30|2041.15|2032.45|2041.8|2033.1|2042.12|2033.42|2041.15|2032.45|21
1626129340000|2021-07-12 22:35:40|2041.79|2033.09|2041.87|2033.17|2041.87|2033.17|2041.49|2032.79|24
1626129350000|2021-07-12 22:35:50|2041.78|2033.08|2041.25|2032.55|2041.85|2033.15|2041.25|2032.55|14
1626129360000|2021-07-12 22:36:00|2041.13|2032.43|2041.57|2032.87|2041.68|2032.98|2041.13|2032.43|16
1626129370000|2021-07-12 22:36:10|2041.56|2032.86|2041.32|2032.62|2041.56|2032.86|2041.21|2032.51|18
1626129380000|2021-07-12 22:36:20|2041.3|2032.6|2041.72|2033.02|2041.76|2033.06|2041.3|2032.6|17
1626129390000|2021-07-12 22:36:30|2041.76|2033.06|2041.4|2032.7|2041.76|2033.06|2041.34|2032.64|26
1626129400000|2021-07-12 22:36:40|2041.42|2032.72|2041.2|2032.5|2041.43|2032.73|2041.2|2032.5|21
1626129410000|2021-07-12 22:36:50|2041.22|2032.52|2042.43|2033.73|2042.45|2033.75|2041.19|2032.49|26
1626129420000|2021-07-12 22:37:00|2042.35|2033.65|2042.33|2033.63|2042.57|2033.87|2042.09|2033.39|30
1626129430000|2021-07-12 22:37:10|2042.32|2033.62|2043.28|2034.58|2043.28|2034.58|2042.32|2033.62|27
1626129440000|2021-07-12 22:37:20|2043.23|2034.53|2041.45|2032.75|2043.23|2034.53|2041.45|2032.75|28
1626129450000|2021-07-12 22:37:30|2041.43|2032.73|2041.05|2032.35|2041.43|2032.73|2041.02|2032.32|28
1626129460000|2021-07-12 22:37:40|2041|2032.3|2041.46|2032.76|2041.51|2032.81|2040.97|2032.27|29
1626129470000|2021-07-12 22:37:50|2041.45|2032.75|2041.39|2032.69|2041.45|2032.75|2041.31|2032.61|25
1626129480000|2021-07-12 22:38:00|2041.42|2032.72|2041.41|2032.71|2041.46|2032.76|2041.4|2032.7|22
1626129490000|2021-07-12 22:38:10|2041.43|2032.73|2041.02|2032.32|2041.46|2032.76|2041.02|2032.32|17
1626129500000|2021-07-12 22:38:20|2041.03|2032.33|2040.6|2031.9|2041.14|2032.44|2040.6|2031.9|29
1626129510000|2021-07-12 22:38:30|2040.65|2031.95|2040.72|2032.02|2040.76|2032.06|2040.61|2031.91|24
1626129520000|2021-07-12 22:38:40|2040.69|2031.99|2040.62|2031.92|2040.69|2031.99|2040.56|2031.86|27
1626129530000|2021-07-12 22:38:50|2040.69|2031.99|2041.1|2032.4|2041.1|2032.4|2040.66|2031.96|14
1626129540000|2021-07-12 22:39:00|2041.11|2032.41|2040.76|2032.06|2041.17|2032.47|2040.74|2032.04|14
1626129550000|2021-07-12 22:39:10|2040.75|2032.05|2041.91|2033.21|2042|2033.3|2040.75|2032.05|21
1626129560000|2021-07-12 22:39:20|2041.89|2033.19|2040.6|2031.9|2042.01|2033.31|2040.6|2031.9|20
1626129570000|2021-07-12 22:39:30|2040.59|2031.89|2040.65|2031.95|2040.71|2032.01|2040.54|2031.84|9
1626129580000|2021-07-12 22:39:40|2040.53|2031.83|2041.07|2032.37|2041.07|2032.37|2040.41|2031.71|11
1626129590000|2021-07-12 22:39:50|2040.78|2032.08|2041.06|2032.36|2041.21|2032.51|2040.65|2031.95|25
1626129600000|2021-07-12 22:40:00|2041.05|2032.35|2040.74|2032.04|2041.12|2032.42|2040.65|2031.95|21
1626129610000|2021-07-12 22:40:10|2040.67|2031.97|2040.51|2031.81|2040.7|2032|2040.48|2031.78|11
1626129620000|2021-07-12 22:40:20|2040.49|2031.79|2040.47|2031.77|2040.62|2031.92|2040.43|2031.73|27
1626129630000|2021-07-12 22:40:30|2040.51|2031.81|2040.56|2031.86|2040.71|2032.01|2040.51|2031.81|22
1626129640000|2021-07-12 22:40:40|2040.55|2031.85|2041.46|2032.76|2041.49|2032.79|2040.54|2031.84|20
1626129650000|2021-07-12 22:40:50|2041.44|2032.74|2041.09|2032.39|2041.44|2032.74|2041.03|2032.33|13
1626129660000|2021-07-12 22:41:00|2041.03|2032.33|2041.16|2032.46|2041.41|2032.71|2041.03|2032.33|18
1626129670000|2021-07-12 22:41:10|2040.94|2032.24|2040.31|2031.61|2040.94|2032.24|2039.7|2031|29
1626129680000|2021-07-12 22:41:20|2040.3|2031.6|2040.18|2031.48|2040.3|2031.6|2040.1|2031.4|14
1626129690000|2021-07-12 22:41:30|2040.13|2031.43|2040.12|2031.42|2040.26|2031.56|2040.12|2031.42|9
1626129700000|2021-07-12 22:41:40|2040.05|2031.35|2040.79|2032.09|2040.79|2032.09|2040.05|2031.35|15
1626129710000|2021-07-12 22:41:50|2040.76|2032.06|2039.48|2030.78|2040.77|2032.07|2039.48|2030.78|24
1626129720000|2021-07-12 22:42:00|2039.64|2030.94|2039.73|2031.03|2039.89|2031.19|2039.22|2030.52|21
1626129730000|2021-07-12 22:42:10|2039.71|2031.01|2039.88|2031.18|2039.91|2031.21|2039.67|2030.97|20
1626129740000|2021-07-12 22:42:20|2039.77|2031.07|2040.15|2031.45|2040.15|2031.45|2039.77|2031.07|11
1626129750000|2021-07-12 22:42:30|2040.09|2031.39|2039.76|2031.06|2040.16|2031.46|2039.59|2030.89|13
1626129760000|2021-07-12 22:42:40|2039.65|2030.95|2039.69|2030.99|2039.79|2031.09|2039.44|2030.74|18
1626129770000|2021-07-12 22:42:50|2039.66|2030.96|2040.71|2032.01|2040.84|2032.14|2039.66|2030.96|31
1626129780000|2021-07-12 22:43:00|2040.53|2031.83|2041.29|2032.59|2041.47|2032.77|2040.51|2031.81|29
1626129790000|2021-07-12 22:43:10|2041.28|2032.58|2040.26|2031.56|2041.28|2032.58|2040.26|2031.56|20
1626129800000|2021-07-12 22:43:20|2040.37|2031.67|2040.63|2031.93|2040.89|2032.19|2040.11|2031.41|19
1626129810000|2021-07-12 22:43:30|2040.56|2031.86|2040.04|2031.34|2040.72|2032.02|2040.01|2031.31|23
1626129820000|2021-07-12 22:43:40|2040.05|2031.35|2039.38|2030.68|2040.05|2031.35|2039.01|2030.31|26
1626129830000|2021-07-12 22:43:50|2039.44|2030.74|2039.65|2030.95|2039.72|2031.02|2039.39|2030.69|11
1626129840000|2021-07-12 22:44:00|2039.58|2030.88|2039.58|2030.88|2039.58|2030.88|2039.46|2030.76|4
1626129850000|2021-07-12 22:44:10|2039.69|2030.99|2038.99|2030.29|2039.71|2031.01|2038.98|2030.28|23
1626129860000|2021-07-12 22:44:20|2039.07|2030.37|2039.35|2030.65|2039.49|2030.79|2038.83|2030.13|25
1626129870000|2021-07-12 22:44:30|2039.34|2030.64|2040.12|2031.42|2040.15|2031.45|2039.34|2030.64|31
1626129880000|2021-07-12 22:44:40|2040.06|2031.36|2039.41|2030.71|2040.06|2031.36|2039.07|2030.37|20
1626129890000|2021-07-12 22:44:50|2039.58|2030.88|2040.02|2031.32|2040.03|2031.33|2039.58|2030.88|15
1626129900000|2021-07-12 22:45:00|2040.4|2031.7|2040.21|2031.51|2040.43|2031.73|2040.06|2031.36|15
1626129910000|2021-07-12 22:45:10|2040.17|2031.47|2040.15|2031.45|2040.19|2031.49|2040.01|2031.31|10
1626129920000|2021-07-12 22:45:20|2040.07|2031.37|2040.25|2031.55|2040.36|2031.66|2040.07|2031.37|21
1626129930000|2021-07-12 22:45:30|2040.26|2031.56|2040.26|2031.56|2040.49|2031.79|2040.21|2031.51|14
1626129940000|2021-07-12 22:45:40|2040.25|2031.55|2040.77|2032.07|2040.92|2032.22|2040.21|2031.51|14
1626129950000|2021-07-12 22:45:50|2040.7|2032|2041.57|2032.87|2041.57|2032.87|2040.7|2032|28
1626129960000|2021-07-12 22:46:00|2041.6|2032.9|2041.13|2032.43|2041.63|2032.93|2040.77|2032.07|32
1626129970000|2021-07-12 22:46:10|2041.18|2032.48|2041.1|2032.4|2041.46|2032.76|2040.96|2032.26|26
1626129980000|2021-07-12 22:46:20|2041.11|2032.41|2041.27|2032.57|2041.37|2032.67|2041.09|2032.39|24
1626129990000|2021-07-12 22:46:30|2041.28|2032.58|2041.47|2032.77|2041.47|2032.77|2041.28|2032.58|19
1626130000000|2021-07-12 22:46:40|2041.49|2032.79|2041.76|2033.06|2041.76|2033.06|2041.43|2032.73|14
1626130010000|2021-07-12 22:46:50|2041.75|2033.05|2042.56|2033.86|2042.67|2033.97|2041.68|2032.98|25
1626130020000|2021-07-12 22:47:00|2042.54|2033.84|2042.1|2033.4|2043.13|2034.43|2042.08|2033.38|35
1626130030000|2021-07-12 22:47:10|2041.92|2033.22|2040.17|2031.47|2042.29|2033.59|2039.91|2031.21|28
1626130040000|2021-07-12 22:47:20|2040.16|2031.46|2040.94|2032.24|2040.95|2032.25|2039.55|2030.85|26
1626130050000|2021-07-12 22:47:30|2040.73|2032.03|2040.39|2031.69|2040.8|2032.1|2040.39|2031.69|22
1626130060000|2021-07-12 22:47:40|2040.4|2031.7|2040.98|2032.28|2041.01|2032.31|2040.34|2031.64|24
1626130070000|2021-07-12 22:47:50|2040.95|2032.25|2040.55|2031.85|2041.11|2032.41|2040.55|2031.85|18
1626130080000|2021-07-12 22:48:00|2040.47|2031.77|2040.3|2031.6|2040.47|2031.77|2039.51|2030.81|23
1626130090000|2021-07-12 22:48:10|2040.27|2031.57|2040.26|2031.56|2040.3|2031.6|2040.18|2031.48|24
1626130100000|2021-07-12 22:48:20|2040.33|2031.63|2040.71|2032.01|2040.72|2032.02|2040.3|2031.6|21
1626130110000|2021-07-12 22:48:30|2040.7|2032|2040.71|2032.01|2040.78|2032.08|2040.61|2031.91|25
1626130120000|2021-07-12 22:48:40|2040.76|2032.06|2040.3|2031.6|2040.76|2032.06|2040.3|2031.6|16
1626130130000|2021-07-12 22:48:50|2040.24|2031.54|2040.85|2032.15|2040.95|2032.25|2040.23|2031.53|24
1626130140000|2021-07-12 22:49:00|2040.87|2032.17|2040.16|2031.46|2040.89|2032.19|2040.03|2031.33|29
1626130150000|2021-07-12 22:49:10|2040.18|2031.48|2040.3|2031.6|2040.39|2031.69|2040.1|2031.4|29
1626130160000|2021-07-12 22:49:20|2040.25|2031.55|2040.99|2032.29|2041|2032.3|2040.12|2031.42|18
1626130170000|2021-07-12 22:49:30|2040.86|2032.16|2040.99|2032.29|2040.99|2032.29|2040.66|2031.96|13
1626130180000|2021-07-12 22:49:40|2041.01|2032.31|2041.02|2032.32|2041.02|2032.32|2041.01|2032.31|2
1626130190000|2021-07-12 22:49:50|2041.11|2032.41|2041.52|2032.82|2041.62|2032.92|2041.11|2032.41|25
1626130200000|2021-07-12 22:50:00|2041.4|2032.7|2040.49|2031.79|2041.4|2032.7|2040.49|2031.79|16
1626130210000|2021-07-12 22:50:10|2040.47|2031.77|2040.54|2031.84|2040.54|2031.84|2040.06|2031.36|17
1626130220000|2021-07-12 22:50:20|2040.52|2031.82|2040.49|2031.79|2040.52|2031.82|2040.39|2031.69|22
1626130230000|2021-07-12 22:50:30|2040.45|2031.75|2040.52|2031.82|2040.53|2031.83|2040.44|2031.74|14
1626130240000|2021-07-12 22:50:40|2040.46|2031.76|2040.06|2031.36|2040.46|2031.76|2040.02|2031.32|7
1626130250000|2021-07-12 22:50:50|2040.13|2031.43|2040.14|2031.44|2040.27|2031.57|2040.05|2031.35|17
1626130260000|2021-07-12 22:51:00|2040.17|2031.47|2039.94|2031.24|2040.17|2031.47|2039.94|2031.24|8
1626130270000|2021-07-12 22:51:10|2039.92|2031.22|2040.06|2031.36|2040.06|2031.36|2039.73|2031.03|15
1626130280000|2021-07-12 22:51:20|2040.09|2031.39|2039.66|2030.96|2040.09|2031.39|2039.59|2030.89|17
1626130290000|2021-07-12 22:51:30|2039.68|2030.98|2039.5|2030.8|2039.68|2030.98|2039.47|2030.77|18
1626130300000|2021-07-12 22:51:40|2039.34|2030.64|2039.32|2030.62|2039.41|2030.71|2039.31|2030.61|6
1626130310000|2021-07-12 22:51:50|2039.36|2030.66|2039.93|2031.23|2040|2031.3|2039.36|2030.66|25
1626130320000|2021-07-12 22:52:00|2039.88|2031.18|2039.76|2031.06|2039.88|2031.18|2039.18|2030.48|29
1626130330000|2021-07-12 22:52:10|2039.57|2030.87|2039.55|2030.85|2039.76|2031.06|2039.48|2030.78|36
1626130340000|2021-07-12 22:52:20|2039.54|2030.84|2039.05|2030.35|2039.54|2030.84|2039.05|2030.35|13
1626130350000|2021-07-12 22:52:30|2039.15|2030.45|2039.2|2030.5|2039.27|2030.57|2039.05|2030.35|10
1626130360000|2021-07-12 22:52:40|2039.21|2030.51|2039.27|2030.57|2039.33|2030.63|2039.12|2030.42|18
1626130370000|2021-07-12 22:52:50|2039.28|2030.58|2039.84|2031.14|2039.84|2031.14|2039.22|2030.52|17
1626130380000|2021-07-12 22:53:00|2039.71|2031.01|2038.96|2030.26|2039.71|2031.01|2038.95|2030.25|19
1626130390000|2021-07-12 22:53:10|2038.95|2030.25|2039.21|2030.51|2039.29|2030.59|2038.95|2030.25|22
1626130400000|2021-07-12 22:53:20|2039.2|2030.5|2039.22|2030.52|2039.27|2030.57|2039.11|2030.41|22
1626130410000|2021-07-12 22:53:30|2039.25|2030.55|2039.19|2030.49|2039.25|2030.55|2039.16|2030.46|14
1626130420000|2021-07-12 22:53:40|2039.22|2030.52|2039.32|2030.62|2039.35|2030.65|2039.2|2030.5|22
1626130430000|2021-07-12 22:53:50|2039.29|2030.59|2039.48|2030.78|2039.48|2030.78|2039.29|2030.59|16
1626130440000|2021-07-12 22:54:00|2039.52|2030.82|2039.56|2030.86|2039.64|2030.94|2039.48|2030.78|10
1626130450000|2021-07-12 22:54:10|2039.48|2030.78|2040.16|2031.46|2040.19|2031.49|2039.48|2030.78|7
1626130460000|2021-07-12 22:54:20|2040.15|2031.45|2040.14|2031.44|2040.15|2031.45|2040|2031.3|17
1626130470000|2021-07-12 22:54:30|2040.15|2031.45|2040.2|2031.5|2040.23|2031.53|2040.08|2031.38|11
1626130480000|2021-07-12 22:54:40|2040.16|2031.46|2040.12|2031.42|2040.22|2031.52|2040|2031.3|12
1626130490000|2021-07-12 22:54:50|2040.15|2031.45|2040.64|2031.94|2040.83|2032.13|2040.15|2031.45|15
1626130500000|2021-07-12 22:55:00|2040.63|2031.93|2040.65|2031.95|2040.65|2031.95|2040.63|2031.93|2
1626130510000|2021-07-12 22:55:10|2040.64|2031.94|2040.74|2032.04|2040.74|2032.04|2040.63|2031.93|7
1626130520000|2021-07-12 22:55:20|2040.78|2032.08|2040.92|2032.22|2040.96|2032.26|2040.78|2032.08|8
1626130530000|2021-07-12 22:55:30|2040.8|2032.1|2040.89|2032.19|2040.89|2032.19|2040.72|2032.02|11
1626130540000|2021-07-12 22:55:40|2040.87|2032.17|2040.91|2032.21|2040.91|2032.21|2040.74|2032.04|5
1626130550000|2021-07-12 22:55:50|2040.93|2032.23|2041.21|2032.51|2041.3|2032.6|2040.79|2032.09|16
1626130560000|2021-07-12 22:56:00|2041.24|2032.54|2041.43|2032.73|2041.43|2032.73|2041.01|2032.31|20
1626130570000|2021-07-12 22:56:10|2041.53|2032.83|2040.33|2031.63|2041.83|2033.13|2040.33|2031.63|24
1626130580000|2021-07-12 22:56:20|2040.3|2031.6|2040.36|2031.66|2040.41|2031.71|2040.23|2031.53|33
1626130590000|2021-07-12 22:56:30|2040.37|2031.67|2040.25|2031.55|2040.43|2031.73|2040.21|2031.51|15
1626130600000|2021-07-12 22:56:40|2040.26|2031.56|2040.28|2031.58|2040.32|2031.62|2040.22|2031.52|21
1626130610000|2021-07-12 22:56:50|2040.29|2031.59|2041.7|2033|2042.45|2033.75|2040.28|2031.58|32
1626130620000|2021-07-12 22:57:00|2041.66|2032.96|2042.12|2033.42|2042.12|2033.42|2041.64|2032.94|27
1626130630000|2021-07-12 22:57:10|2042.08|2033.38|2042.38|2033.68|2042.4|2033.7|2042|2033.3|20
1626130640000|2021-07-12 22:57:20|2042.41|2033.71|2042.46|2033.76|2042.52|2033.82|2042.39|2033.69|12
1626130650000|2021-07-12 22:57:30|2042.43|2033.73|2042.47|2033.77|2042.6|2033.9|2042.43|2033.73|18
1626130660000|2021-07-12 22:57:40|2042.5|2033.8|2042.51|2033.81|2042.62|2033.92|2042.27|2033.57|28
1626130670000|2021-07-12 22:57:50|2042.5|2033.8|2042.43|2033.73|2042.5|2033.8|2042.3|2033.6|13
1626130680000|2021-07-12 22:58:00|2042.44|2033.74|2042.58|2033.88|2042.58|2033.88|2042.38|2033.68|19
1626130690000|2021-07-12 22:58:10|2042.63|2033.93|2042.7|2034|2042.7|2034|2042.4|2033.7|19
1626130700000|2021-07-12 22:58:20|2042.66|2033.96|2041.58|2032.88|2042.7|2034|2041.47|2032.77|15
1626130710000|2021-07-12 22:58:30|2041.72|2033.02|2041.71|2033.01|2041.72|2033.02|2041.71|2033.01|2
1626130720000|2021-07-12 22:58:40|2041.67|2032.97|2041.35|2032.65|2041.67|2032.97|2041.19|2032.49|7
1626130730000|2021-07-12 22:58:50|2041.4|2032.7|2041.72|2033.02|2041.72|2033.02|2041.3|2032.6|15
1626130740000|2021-07-12 22:59:00|2041.64|2032.94|2041.7|2033|2041.7|2033|2041.61|2032.91|4
1626130750000|2021-07-12 22:59:10|2041.69|2032.99|2041.66|2032.96|2041.7|2033|2041.66|2032.96|4
1626130760000|2021-07-12 22:59:20|2041.64|2032.94|2041.64|2032.94|2041.64|2032.94|2041.61|2032.91|4
1626130770000|2021-07-12 22:59:30|2041.7|2033|2042.05|2033.35|2042.14|2033.44|2041.65|2032.95|10
1626130780000|2021-07-12 22:59:40|2042.04|2033.34|2042.64|2033.94|2042.76|2034.06|2042.03|2033.33|20
1626130790000|2021-07-12 22:59:50|2042.69|2033.99|2041.09|2032.39|2042.77|2034.07|2040.44|2031.74|24
1626130800000|2021-07-12 23:00:00|2041.13|2032.43|2041.08|2032.38|2041.27|2032.57|2040.81|2032.11|19
1626130810000|2021-07-12 23:00:10|2041.29|2032.59|2041.14|2032.44|2041.29|2032.59|2041.08|2032.38|9
1626130820000|2021-07-12 23:00:20|2041.17|2032.47|2041.22|2032.52|2041.28|2032.58|2041.04|2032.34|14
1626130830000|2021-07-12 23:00:30|2041.24|2032.54|2041.17|2032.47|2041.25|2032.55|2041.15|2032.45|9
1626130840000|2021-07-12 23:00:40|2041.11|2032.41|2040.3|2031.6|2041.25|2032.55|2040.3|2031.6|16
1626130850000|2021-07-12 23:00:50|2040.38|2031.68|2040.09|2031.39|2040.38|2031.68|2040.04|2031.34|20
1626130860000|2021-07-12 23:01:00|2040.19|2031.49|2040.06|2031.36|2040.19|2031.49|2040.02|2031.32|10
1626130870000|2021-07-12 23:01:10|2040.05|2031.35|2039.91|2031.21|2040.05|2031.35|2039.87|2031.17|20
1626130880000|2021-07-12 23:01:20|2039.92|2031.22|2039.97|2031.27|2039.97|2031.27|2039.91|2031.21|7
1626130890000|2021-07-12 23:01:30|2039.91|2031.21|2040.75|2032.05|2040.81|2032.11|2039.89|2031.19|22
1626130900000|2021-07-12 23:01:40|2040.72|2032.02|2040.01|2031.31|2040.74|2032.04|2039.99|2031.29|18
1626130910000|2021-07-12 23:01:50|2040.02|2031.32|2040.22|2031.52|2040.22|2031.52|2040.01|2031.31|13
1626130920000|2021-07-12 23:02:00|2040.35|2031.65|2039.99|2031.29|2040.43|2031.73|2039.95|2031.25|20
1626130930000|2021-07-12 23:02:10|2039.96|2031.26|2039.61|2030.91|2039.98|2031.28|2039.6|2030.9|12
1626130940000|2021-07-12 23:02:20|2039.7|2031|2039.67|2030.97|2039.81|2031.11|2039.64|2030.94|10
1626130950000|2021-07-12 23:02:30|2039.63|2030.93|2039.7|2031|2039.76|2031.06|2039.63|2030.93|7
1626130960000|2021-07-12 23:02:40|2039.66|2030.96|2039.66|2030.96|2039.72|2031.02|2039.66|2030.96|7
1626130970000|2021-07-12 23:02:50|2039.7|2031|2039.7|2031|2039.7|2031|2039.6|2030.9|8
1626130980000|2021-07-12 23:03:00|2039.72|2031.02|2040|2031.3|2040.82|2032.12|2039.67|2030.97|28
1626130990000|2021-07-12 23:03:10|2040.01|2031.31|2040.33|2031.63|2040.38|2031.68|2040.01|2031.31|9
1626131000000|2021-07-12 23:03:20|2040.25|2031.55|2040.22|2031.52|2040.25|2031.55|2040.04|2031.34|24
1626131010000|2021-07-12 23:03:30|2040.23|2031.53|2038.69|2029.99|2040.5|2031.8|2037.62|2028.92|25
1626131020000|2021-07-12 23:03:40|2038.99|2030.29|2038.85|2030.15|2039.04|2030.34|2038.63|2029.93|16
1626131030000|2021-07-12 23:03:50|2038.79|2030.09|2037.91|2029.21|2038.89|2030.19|2037.8|2029.1|22
1626131040000|2021-07-12 23:04:00|2037.94|2029.24|2037.71|2029.01|2038.08|2029.38|2037.62|2028.92|21
1626131050000|2021-07-12 23:04:10|2037.66|2028.96|2038.51|2029.81|2038.77|2030.07|2037.66|2028.96|23
1626131060000|2021-07-12 23:04:20|2038.59|2029.89|2038.65|2029.95|2038.79|2030.09|2038.57|2029.87|14
1626131070000|2021-07-12 23:04:30|2038.68|2029.98|2038.83|2030.13|2038.91|2030.21|2038.68|2029.98|12
1626131080000|2021-07-12 23:04:40|2038.89|2030.19|2038.4|2029.7|2038.89|2030.19|2038.31|2029.61|12
1626131090000|2021-07-12 23:04:50|2038.52|2029.82|2038.39|2029.69|2038.8|2030.1|2038.39|2029.69|17
1626131100000|2021-07-12 23:05:00|2038.53|2029.83|2039.65|2030.95|2039.75|2031.05|2038.53|2029.83|26
1626131110000|2021-07-12 23:05:10|2039.66|2030.96|2039.76|2031.06|2039.76|2031.06|2039.65|2030.95|11
1626131120000|2021-07-12 23:05:20|2039.77|2031.07|2040.13|2031.43|2040.21|2031.51|2039.77|2031.07|23
1626131130000|2021-07-12 23:05:30|2040.12|2031.42|2040.08|2031.38|2040.17|2031.47|2039.94|2031.24|14
1626131140000|2021-07-12 23:05:40|2040.06|2031.36|2040.57|2031.87|2040.61|2031.91|2040.06|2031.36|21
1626131150000|2021-07-12 23:05:50|2040.55|2031.85|2040.62|2031.92|2040.68|2031.98|2040.3|2031.6|20
1626131160000|2021-07-12 23:06:00|2040.44|2031.74|2040.53|2031.83|2040.67|2031.97|2040.44|2031.74|16
1626131170000|2021-07-12 23:06:10|2040.52|2031.82|2040.56|2031.86|2040.58|2031.88|2040.29|2031.59|13
1626131180000|2021-07-12 23:06:20|2040.58|2031.88|2040.59|2031.89|2040.63|2031.93|2040.46|2031.76|13
1626131190000|2021-07-12 23:06:30|2040.58|2031.88|2040.62|2031.92|2040.64|2031.94|2040.58|2031.88|6
1626131200000|2021-07-12 23:06:40|2040.65|2031.95|2040.82|2032.12|2040.84|2032.14|2040.65|2031.95|15
1626131210000|2021-07-12 23:06:50|2040.81|2032.11|2040.8|2032.1|2040.83|2032.13|2040.76|2032.06|14
1626131220000|2021-07-12 23:07:00|2040.81|2032.11|2039.13|2030.43|2040.81|2032.11|2039.13|2030.43|26
1626131230000|2021-07-12 23:07:10|2039.12|2030.42|2039.18|2030.48|2039.22|2030.52|2038.98|2030.28|22
1626131240000|2021-07-12 23:07:20|2039.09|2030.39|2038.85|2030.15|2039.16|2030.46|2038.8|2030.1|27
1626131250000|2021-07-12 23:07:30|2038.89|2030.19|2038.68|2029.98|2038.97|2030.27|2038.68|2029.98|27
1626131260000|2021-07-12 23:07:40|2038.69|2029.99|2038.77|2030.07|2038.82|2030.12|2038.69|2029.99|15
1626131270000|2021-07-12 23:07:50|2038.79|2030.09|2038.56|2029.86|2038.81|2030.11|2038.46|2029.76|12
1626131280000|2021-07-12 23:08:00|2038.55|2029.85|2038.67|2029.97|2038.68|2029.98|2038.55|2029.85|17
1626131290000|2021-07-12 23:08:10|2038.66|2029.96|2037.97|2029.27|2038.66|2029.96|2037.47|2028.77|16
1626131300000|2021-07-12 23:08:20|2037.88|2029.18|2037.75|2029.05|2038.01|2029.31|2037.68|2028.98|9
1626131310000|2021-07-12 23:08:30|2037.66|2028.96|2036.86|2028.16|2037.9|2029.2|2036.56|2027.86|27
1626131320000|2021-07-12 23:08:40|2036.91|2028.21|2037.1|2028.4|2037.41|2028.71|2036.86|2028.16|24
1626131330000|2021-07-12 23:08:50|2037.11|2028.41|2037.2|2028.5|2037.34|2028.64|2036.99|2028.29|20
1626131340000|2021-07-12 23:09:00|2037.08|2028.38|2036.55|2027.85|2037.08|2028.38|2036.31|2027.61|26
1626131350000|2021-07-12 23:09:10|2036.54|2027.84|2036.37|2027.67|2036.54|2027.84|2036.04|2027.34|16
1626131360000|2021-07-12 23:09:20|2036.35|2027.65|2035.49|2026.79|2036.35|2027.65|2035.38|2026.68|20
1626131370000|2021-07-12 23:09:30|2035.48|2026.78|2035.33|2026.63|2035.58|2026.88|2035.33|2026.63|13
1626131380000|2021-07-12 23:09:40|2035.32|2026.62|2035.19|2026.49|2035.32|2026.62|2034.56|2025.86|21
1626131390000|2021-07-12 23:09:50|2035.21|2026.51|2034.54|2025.84|2035.86|2027.16|2034.54|2025.84|35
1626131400000|2021-07-12 23:10:00|2034.55|2025.85|2034.65|2025.95|2034.86|2026.16|2034.45|2025.75|26
1626131410000|2021-07-12 23:10:10|2034.66|2025.96|2034.82|2026.12|2035.01|2026.31|2034.19|2025.49|29
1626131420000|2021-07-12 23:10:20|2034.83|2026.13|2034.58|2025.88|2034.92|2026.22|2034.58|2025.88|19
1626131430000|2021-07-12 23:10:30|2034.64|2025.94|2034.82|2026.12|2034.88|2026.18|2034.63|2025.93|25
1626131440000|2021-07-12 23:10:40|2034.81|2026.11|2035.2|2026.5|2035.66|2026.96|2034.71|2026.01|32
1626131450000|2021-07-12 23:10:50|2035.19|2026.49|2035.55|2026.85|2035.68|2026.98|2035.13|2026.43|21
1626131460000|2021-07-12 23:11:00|2035.56|2026.86|2034.45|2025.75|2035.75|2027.05|2034.43|2025.73|22
1626131470000|2021-07-12 23:11:10|2034.43|2025.73|2034.42|2025.72|2034.65|2025.95|2034.07|2025.37|18
1626131480000|2021-07-12 23:11:20|2034.43|2025.73|2034.18|2025.48|2034.44|2025.74|2034.08|2025.38|28
1626131490000|2021-07-12 23:11:30|2034.17|2025.47|2034.59|2025.89|2034.78|2026.08|2033.91|2025.21|24
1626131500000|2021-07-12 23:11:40|2034.67|2025.97|2034.11|2025.41|2034.67|2025.97|2034.11|2025.41|26
1626131510000|2021-07-12 23:11:50|2034.13|2025.43|2034.02|2025.32|2034.18|2025.48|2033.96|2025.26|24
1626131520000|2021-07-12 23:12:00|2034.04|2025.34|2034.92|2026.22|2034.97|2026.27|2034.03|2025.33|33
1626131530000|2021-07-12 23:12:10|2034.91|2026.21|2034.93|2026.23|2034.94|2026.24|2034.57|2025.87|26
1626131540000|2021-07-12 23:12:20|2034.92|2026.22|2034.65|2025.95|2034.94|2026.24|2034.64|2025.94|21
1626131550000|2021-07-12 23:12:30|2034.66|2025.96|2035.05|2026.35|2035.19|2026.49|2034.66|2025.96|28
1626131560000|2021-07-12 23:12:40|2034.98|2026.28|2034.81|2026.11|2034.98|2026.28|2034.62|2025.92|14
1626131570000|2021-07-12 23:12:50|2034.72|2026.02|2033.29|2024.59|2034.72|2026.02|2033.08|2024.38|17
1626131580000|2021-07-12 23:13:00|2033.3|2024.6|2034.4|2025.7|2034.53|2025.83|2033.29|2024.59|26
1626131590000|2021-07-12 23:13:10|2034.47|2025.77|2034.42|2025.72|2034.64|2025.94|2034.13|2025.43|15
1626131600000|2021-07-12 23:13:20|2034.37|2025.67|2034.66|2025.96|2034.79|2026.09|2034.25|2025.55|23
1626131610000|2021-07-12 23:13:30|2034.55|2025.85|2034.58|2025.88|2034.7|2026|2034.55|2025.85|8
1626131620000|2021-07-12 23:13:40|2034.55|2025.85|2034.3|2025.6|2034.63|2025.93|2034.25|2025.55|27
1626131630000|2021-07-12 23:13:50|2034.24|2025.54|2034.35|2025.65|2034.43|2025.73|2033.36|2024.66|21
1626131640000|2021-07-12 23:14:00|2034.3|2025.6|2034.02|2025.32|2034.35|2025.65|2033.85|2025.15|33
1626131650000|2021-07-12 23:14:10|2034.03|2025.33|2036.1|2027.4|2036.18|2027.48|2033.85|2025.15|31
1626131660000|2021-07-12 23:14:20|2036.08|2027.38|2036.26|2027.56|2036.26|2027.56|2036.03|2027.33|34
1626131670000|2021-07-12 23:14:30|2036.25|2027.55|2036.15|2027.45|2036.26|2027.56|2036.11|2027.41|14
1626131680000|2021-07-12 23:14:40|2036.16|2027.46|2035.13|2026.43|2036.56|2027.86|2035.13|2026.43|33
1626131690000|2021-07-12 23:14:50|2035.24|2026.54|2036.27|2027.57|2036.35|2027.65|2035.19|2026.49|35
1626131700000|2021-07-12 23:15:00|2036.28|2027.58|2036.25|2027.55|2036.43|2027.73|2036.14|2027.44|30
1626131710000|2021-07-12 23:15:10|2036.23|2027.53|2036.42|2027.72|2036.55|2027.85|2036.23|2027.53|28
1626131720000|2021-07-12 23:15:20|2036.44|2027.74|2036.52|2027.82|2036.55|2027.85|2036.43|2027.73|10
1626131730000|2021-07-12 23:15:30|2036.45|2027.75|2038|2029.3|2038|2029.3|2036.43|2027.73|21
1626131740000|2021-07-12 23:15:40|2038.03|2029.33|2037.74|2029.04|2038.41|2029.71|2037.66|2028.96|32
1626131750000|2021-07-12 23:15:50|2037.81|2029.11|2037.77|2029.07|2037.87|2029.17|2037.72|2029.02|29
1626131760000|2021-07-12 23:16:00|2038.45|2029.75|2038.58|2029.88|2038.67|2029.97|2038.25|2029.55|22
1626131770000|2021-07-12 23:16:10|2038.59|2029.89|2038.68|2029.98|2038.7|2030|2038.5|2029.8|30
1626131780000|2021-07-12 23:16:20|2038.69|2029.99|2038.62|2029.92|2038.87|2030.17|2038.62|2029.92|24
1626131790000|2021-07-12 23:16:30|2038.65|2029.95|2039|2030.3|2039.03|2030.33|2038.62|2029.92|12
1626131800000|2021-07-12 23:16:40|2039.01|2030.31|2038.39|2029.69|2039.01|2030.31|2038.24|2029.54|22
1626131810000|2021-07-12 23:16:50|2038.38|2029.68|2037.91|2029.21|2038.41|2029.71|2037.91|2029.21|12
1626131820000|2021-07-12 23:17:00|2037.9|2029.2|2038.46|2029.76|2038.5|2029.8|2037.69|2028.99|34
1626131830000|2021-07-12 23:17:10|2038.48|2029.78|2039.29|2030.59|2039.48|2030.78|2038.48|2029.78|30
1626131840000|2021-07-12 23:17:20|2039.28|2030.58|2039.14|2030.44|2039.48|2030.78|2039.1|2030.4|16
1626131850000|2021-07-12 23:17:30|2039.12|2030.42|2039.22|2030.52|2039.32|2030.62|2039.11|2030.41|17
1626131860000|2021-07-12 23:17:40|2039.2|2030.5|2038.12|2029.42|2039.23|2030.53|2038.06|2029.36|20
1626131870000|2021-07-12 23:17:50|2038.09|2029.39|2038.15|2029.45|2038.29|2029.59|2037.96|2029.26|12
1626131880000|2021-07-12 23:18:00|2038|2029.3|2038.08|2029.38|2038.11|2029.41|2038|2029.3|7
1626131890000|2021-07-12 23:18:10|2038.19|2029.49|2038.71|2030.01|2038.73|2030.03|2038.19|2029.49|15
1626131900000|2021-07-12 23:18:20|2038.78|2030.08|2039.16|2030.46|2039.2|2030.5|2038.78|2030.08|19
1626131910000|2021-07-12 23:18:30|2039.17|2030.47|2039.52|2030.82|2039.53|2030.83|2039.17|2030.47|16
1626131920000|2021-07-12 23:18:40|2039.6|2030.9|2039.26|2030.56|2039.69|2030.99|2039.26|2030.56|10
1626131930000|2021-07-12 23:18:50|2039.16|2030.46|2039.52|2030.82|2039.52|2030.82|2039.16|2030.46|19
1626131940000|2021-07-12 23:19:00|2039.57|2030.87|2039.58|2030.88|2039.69|2030.99|2039.5|2030.8|16
1626131950000|2021-07-12 23:19:10|2039.6|2030.9|2039.6|2030.9|2039.69|2030.99|2039.38|2030.68|12
1626131960000|2021-07-12 23:19:20|2039.67|2030.97|2038.99|2030.29|2039.67|2030.97|2038.97|2030.27|14
1626131970000|2021-07-12 23:19:30|2039.02|2030.32|2039.29|2030.59|2039.45|2030.75|2039.02|2030.32|16
1626131980000|2021-07-12 23:19:40|2039.31|2030.61|2039.52|2030.82|2039.74|2031.04|2039.31|2030.61|15
1626131990000|2021-07-12 23:19:50|2039.47|2030.77|2039.75|2031.05|2039.75|2031.05|2039.44|2030.74|12
1626132000000|2021-07-12 23:20:00|2039.72|2031.02|2039.5|2030.8|2039.73|2031.03|2039.49|2030.79|13
1626132010000|2021-07-12 23:20:10|2039.49|2030.79|2039.6|2030.9|2039.81|2031.11|2039.49|2030.79|20
1626132020000|2021-07-12 23:20:20|2039.59|2030.89|2039.25|2030.55|2039.78|2031.08|2039.19|2030.49|21
1626132030000|2021-07-12 23:20:30|2039.16|2030.46|2039.2|2030.5|2039.52|2030.82|2039.13|2030.43|14
1626132040000|2021-07-12 23:20:40|2039.17|2030.47|2037.34|2028.64|2039.2|2030.5|2037.34|2028.64|19
1626132050000|2021-07-12 23:20:50|2037.28|2028.58|2038.86|2030.16|2038.98|2030.28|2037.28|2028.58|26
1626132060000|2021-07-12 23:21:00|2038.84|2030.14|2039.03|2030.33|2039.03|2030.33|2038.67|2029.97|21
1626132070000|2021-07-12 23:21:10|2039.04|2030.34|2039.45|2030.75|2039.8|2031.1|2039.04|2030.34|19
1626132080000|2021-07-12 23:21:20|2039.66|2030.96|2037.43|2028.73|2039.66|2030.96|2037.43|2028.73|23
1626132090000|2021-07-12 23:21:30|2037.41|2028.71|2037.93|2029.23|2037.96|2029.26|2037.4|2028.7|22
1626132100000|2021-07-12 23:21:40|2037.96|2029.26|2037.71|2029.01|2037.96|2029.26|2037.63|2028.93|29
1626132110000|2021-07-12 23:21:50|2037.79|2029.09|2037.96|2029.26|2037.97|2029.27|2037.36|2028.66|26
1626132120000|2021-07-12 23:22:00|2037.71|2029.01|2037.11|2028.41|2037.71|2029.01|2036.79|2028.09|29
1626132130000|2021-07-12 23:22:10|2037.1|2028.4|2037.08|2028.38|2037.1|2028.4|2036.92|2028.22|17
1626132140000|2021-07-12 23:22:20|2037.11|2028.41|2037.18|2028.48|2037.27|2028.57|2037.11|2028.41|14
1626132150000|2021-07-12 23:22:30|2037.2|2028.5|2037.23|2028.53|2037.25|2028.55|2037.16|2028.46|18
1626132160000|2021-07-12 23:22:40|2037.25|2028.55|2037.27|2028.57|2037.27|2028.57|2037.18|2028.48|11
1626132170000|2021-07-12 23:22:50|2037.37|2028.67|2036.39|2027.69|2037.37|2028.67|2036.2|2027.5|16
1626132180000|2021-07-12 23:23:00|2036.25|2027.55|2035.93|2027.23|2036.48|2027.78|2035.87|2027.17|15
1626132190000|2021-07-12 23:23:10|2035.75|2027.05|2035.74|2027.04|2035.86|2027.16|2035.39|2026.69|23
1626132200000|2021-07-12 23:23:20|2035.73|2027.03|2035.82|2027.12|2035.82|2027.12|2035.4|2026.7|18
1626132210000|2021-07-12 23:23:30|2035.87|2027.17|2035.87|2027.17|2035.87|2027.17|2035.72|2027.02|16
1626132220000|2021-07-12 23:23:40|2035.86|2027.16|2035.97|2027.27|2035.97|2027.27|2035.79|2027.09|29
1626132230000|2021-07-12 23:23:50|2035.96|2027.26|2036.09|2027.39|2036.09|2027.39|2035.96|2027.26|3
1626132240000|2021-07-12 23:24:00|2035.96|2027.26|2035.95|2027.25|2036.01|2027.31|2035.87|2027.17|12
1626132250000|2021-07-12 23:24:10|2035.96|2027.26|2036.22|2027.52|2036.22|2027.52|2035.96|2027.26|8
1626132260000|2021-07-12 23:24:20|2036.32|2027.62|2036.44|2027.74|2036.58|2027.88|2036.3|2027.6|13
1626132270000|2021-07-12 23:24:30|2036.42|2027.72|2036.56|2027.86|2036.57|2027.87|2036.12|2027.42|23
1626132280000|2021-07-12 23:24:40|2036.55|2027.85|2036.43|2027.73|2036.55|2027.85|2036.36|2027.66|4
1626132290000|2021-07-12 23:24:50|2036.42|2027.72|2036.47|2027.77|2036.53|2027.83|2036.42|2027.72|5
1626132300000|2021-07-12 23:25:00|2036.42|2027.72|2036.45|2027.75|2036.52|2027.82|2036.34|2027.64|5
1626132310000|2021-07-12 23:25:10|2036.49|2027.79|2036.58|2027.88|2036.71|2028.01|2036.46|2027.76|17
1626132320000|2021-07-12 23:25:20|2036.57|2027.87|2036.38|2027.68|2036.69|2027.99|2036.38|2027.68|21
1626132330000|2021-07-12 23:25:30|2036.23|2027.53|2036.55|2027.85|2036.55|2027.85|2036.22|2027.52|19
1626132340000|2021-07-12 23:25:40|2036.66|2027.96|2036.73|2028.03|2036.83|2028.13|2036.59|2027.89|21
1626132350000|2021-07-12 23:25:50|2036.68|2027.98|2036.91|2028.21|2036.91|2028.21|2036.68|2027.98|12
1626132360000|2021-07-12 23:26:00|2037.29|2028.59|2037|2028.3|2037.56|2028.86|2036.87|2028.17|18
1626132370000|2021-07-12 23:26:10|2037.01|2028.31|2037.05|2028.35|2037.05|2028.35|2036.33|2027.63|29
1626132380000|2021-07-12 23:26:20|2037.1|2028.4|2037.2|2028.5|2037.42|2028.72|2036.75|2028.05|20
1626132390000|2021-07-12 23:26:30|2037.28|2028.58|2037.31|2028.61|2037.47|2028.77|2036.99|2028.29|15
1626132400000|2021-07-12 23:26:40|2037.3|2028.6|2037.47|2028.77|2037.52|2028.82|2036.89|2028.19|11
1626132410000|2021-07-12 23:26:50|2037.5|2028.8|2037.2|2028.5|2037.64|2028.94|2037.2|2028.5|13
1626132420000|2021-07-12 23:27:00|2036.66|2027.96|2036.58|2027.88|2036.69|2027.99|2036.56|2027.86|18
1626132430000|2021-07-12 23:27:10|2036.59|2027.89|2036.64|2027.94|2036.65|2027.95|2036.56|2027.86|11
1626132440000|2021-07-12 23:27:20|2036.65|2027.95|2036.43|2027.73|2036.66|2027.96|2036.1|2027.4|23
1626132450000|2021-07-12 23:27:30|2036.41|2027.71|2036.37|2027.67|2036.81|2028.11|2036.22|2027.52|22
1626132460000|2021-07-12 23:27:40|2036.47|2027.77|2036.62|2027.92|2036.62|2027.92|2036.24|2027.54|18
1626132470000|2021-07-12 23:27:50|2036.73|2028.03|2036.41|2027.71|2036.79|2028.09|2036.41|2027.71|25
1626132480000|2021-07-12 23:28:00|2036.4|2027.7|2036.53|2027.83|2036.57|2027.87|2036.27|2027.57|23
1626132490000|2021-07-12 23:28:10|2036.57|2027.87|2036.54|2027.84|2036.6|2027.9|2036.34|2027.64|16
1626132500000|2021-07-12 23:28:20|2036.56|2027.86|2036.46|2027.76|2036.56|2027.86|2036.36|2027.66|14
1626132510000|2021-07-12 23:28:30|2036.47|2027.77|2036.45|2027.75|2036.6|2027.9|2036.4|2027.7|24
1626132520000|2021-07-12 23:28:40|2036.37|2027.67|2035.56|2026.86|2036.37|2027.67|2035.56|2026.86|13
1626132530000|2021-07-12 23:28:50|2035.57|2026.87|2035.1|2026.4|2035.65|2026.95|2034.93|2026.23|27
1626132540000|2021-07-12 23:29:00|2035.08|2026.38|2034.98|2026.28|2035.09|2026.39|2034.81|2026.11|14
1626132550000|2021-07-12 23:29:10|2035.05|2026.35|2034.78|2026.08|2035.05|2026.35|2034.71|2026.01|12
1626132560000|2021-07-12 23:29:20|2034.75|2026.05|2034.77|2026.07|2034.8|2026.1|2034.66|2025.96|18
1626132570000|2021-07-12 23:29:30|2034.78|2026.08|2034.94|2026.24|2035.24|2026.54|2034.74|2026.04|20
1626132580000|2021-07-12 23:29:40|2034.99|2026.29|2034.94|2026.24|2035.09|2026.39|2034.91|2026.21|12
1626132590000|2021-07-12 23:29:50|2035.07|2026.37|2034.98|2026.28|2035.14|2026.44|2034.97|2026.27|11
1626132600000|2021-07-12 23:30:00|2034.86|2026.16|2034.42|2025.72|2034.86|2026.16|2034.35|2025.65|12
1626132610000|2021-07-12 23:30:10|2034.41|2025.71|2034.96|2026.26|2035.02|2026.32|2034.36|2025.66|15
1626132620000|2021-07-12 23:30:20|2034.94|2026.24|2035.12|2026.42|2035.21|2026.51|2034.91|2026.21|16
1626132630000|2021-07-12 23:30:30|2035.14|2026.44|2035.25|2026.55|2035.25|2026.55|2035.08|2026.38|6
1626132640000|2021-07-12 23:30:40|2035.29|2026.59|2034.85|2026.15|2035.41|2026.71|2034.69|2025.99|14
1626132650000|2021-07-12 23:30:50|2034.8|2026.1|2035.41|2026.71|2035.41|2026.71|2034.8|2026.1|18
1626132660000|2021-07-12 23:31:00|2035.4|2026.7|2036.52|2027.82|2036.52|2027.82|2035.14|2026.44|31
1626132670000|2021-07-12 23:31:10|2036.49|2027.79|2036.24|2027.54|2036.59|2027.89|2036.18|2027.48|21
1626132680000|2021-07-12 23:31:20|2036.15|2027.45|2035.77|2027.07|2036.15|2027.45|2035.45|2026.75|22
1626132690000|2021-07-12 23:31:30|2035.78|2027.08|2036.01|2027.31|2036.31|2027.61|2035.75|2027.05|23
1626132700000|2021-07-12 23:31:40|2036|2027.3|2036.18|2027.48|2036.34|2027.64|2035.99|2027.29|10
1626132710000|2021-07-12 23:31:50|2036.2|2027.5|2036.2|2027.5|2036.31|2027.61|2035.91|2027.21|23
1626132720000|2021-07-12 23:32:00|2036.18|2027.48|2034.98|2026.28|2036.18|2027.48|2034.88|2026.18|25
1626132730000|2021-07-12 23:32:10|2034.92|2026.22|2034.79|2026.09|2034.94|2026.24|2034.79|2026.09|8
1626132740000|2021-07-12 23:32:20|2034.8|2026.1|2034.52|2025.82|2034.89|2026.19|2034.52|2025.82|14
1626132750000|2021-07-12 23:32:30|2034.54|2025.84|2033.57|2024.87|2034.57|2025.87|2033.53|2024.83|16
1626132760000|2021-07-12 23:32:40|2033.61|2024.91|2033.21|2024.51|2033.61|2024.91|2033.21|2024.51|11
1626132770000|2021-07-12 23:32:50|2033.31|2024.61|2033.23|2024.53|2033.5|2024.8|2033.23|2024.53|18
1626132780000|2021-07-12 23:33:00|2033.3|2024.6|2033.28|2024.58|2034.07|2025.37|2033.26|2024.56|23
1626132790000|2021-07-12 23:33:10|2033.26|2024.56|2034.37|2025.67|2034.41|2025.71|2033.26|2024.56|35
1626132800000|2021-07-12 23:33:20|2034.39|2025.69|2034.65|2025.95|2034.68|2025.98|2034.38|2025.68|27
1626132810000|2021-07-12 23:33:30|2034.67|2025.97|2035.95|2027.25|2035.96|2027.26|2034.48|2025.78|22
1626132820000|2021-07-12 23:33:40|2035.87|2027.17|2035.92|2027.22|2036.01|2027.31|2035.42|2026.72|23
1626132830000|2021-07-12 23:33:50|2035.66|2026.96|2035.83|2027.13|2035.92|2027.22|2035.65|2026.95|9
1626132840000|2021-07-12 23:34:00|2035.86|2027.16|2035.63|2026.93|2035.86|2027.16|2035.63|2026.93|25
1626132850000|2021-07-12 23:34:10|2035.7|2027|2035.79|2027.09|2035.98|2027.28|2035.58|2026.88|23
1626132860000|2021-07-12 23:34:20|2035.77|2027.07|2035.8|2027.1|2035.8|2027.1|2035.43|2026.73|24
1626132870000|2021-07-12 23:34:30|2035.77|2027.07|2035.27|2026.57|2035.89|2027.19|2035.27|2026.57|8
1626132880000|2021-07-12 23:34:40|2035.61|2026.91|2036.09|2027.39|2036.16|2027.46|2035.59|2026.89|20
1626132890000|2021-07-12 23:34:50|2036.03|2027.33|2036.1|2027.4|2036.14|2027.44|2035.99|2027.29|9
1626132900000|2021-07-12 23:35:00|2035.94|2027.24|2036.42|2027.72|2036.42|2027.72|2035.6|2026.9|21
1626132910000|2021-07-12 23:35:10|2036.08|2027.38|2036.36|2027.66|2036.46|2027.76|2035.87|2027.17|20
1626132920000|2021-07-12 23:35:20|2036.35|2027.65|2036.31|2027.61|2036.43|2027.73|2036.22|2027.52|20
1626132930000|2021-07-12 23:35:30|2036.33|2027.63|2036.36|2027.66|2036.53|2027.83|2036.3|2027.6|10
1626132940000|2021-07-12 23:35:40|2036.45|2027.75|2036.48|2027.78|2036.59|2027.89|2036.45|2027.75|18
1626132950000|2021-07-12 23:35:50|2036.47|2027.77|2035.79|2027.09|2036.47|2027.77|2035.64|2026.94|18
1626132960000|2021-07-12 23:36:00|2035.83|2027.13|2035.62|2026.92|2035.91|2027.21|2035.62|2026.92|21
1626132970000|2021-07-12 23:36:10|2035.71|2027.01|2035.84|2027.14|2035.84|2027.14|2035.56|2026.86|29
1626132980000|2021-07-12 23:36:20|2035.82|2027.12|2034.88|2026.18|2035.91|2027.21|2034.87|2026.17|24
1626132990000|2021-07-12 23:36:30|2034.89|2026.19|2034.94|2026.24|2035.03|2026.33|2034.87|2026.17|23
1626133000000|2021-07-12 23:36:40|2034.97|2026.27|2035.37|2026.67|2035.38|2026.68|2034.97|2026.27|16
1626133010000|2021-07-12 23:36:50|2035.47|2026.77|2035.45|2026.75|2035.47|2026.77|2035.41|2026.71|8
1626133020000|2021-07-12 23:37:00|2035.33|2026.63|2035.51|2026.81|2035.51|2026.81|2035.27|2026.57|18
1626133030000|2021-07-12 23:37:10|2035.86|2027.16|2035.67|2026.97|2036.11|2027.41|2035.62|2026.92|21
1626133040000|2021-07-12 23:37:20|2035.96|2027.26|2036.03|2027.33|2036.03|2027.33|2035.87|2027.17|13
1626133050000|2021-07-12 23:37:30|2036.09|2027.39|2036.55|2027.85|2036.57|2027.87|2036.09|2027.39|8
1626133060000|2021-07-12 23:37:40|2036.58|2027.88|2036.58|2027.88|2036.58|2027.88|2036.47|2027.77|19
1626133070000|2021-07-12 23:37:50|2036.59|2027.89|2036.72|2028.02|2036.72|2028.02|2036.19|2027.49|17
1626133080000|2021-07-12 23:38:00|2036.65|2027.95|2036.46|2027.76|2036.68|2027.98|2036.22|2027.52|24
1626133090000|2021-07-12 23:38:10|2036.5|2027.8|2036.68|2027.98|2036.7|2028|2036.31|2027.61|21
1626133100000|2021-07-12 23:38:20|2036.67|2027.97|2036.68|2027.98|2036.72|2028.02|2036.56|2027.86|20
1626133110000|2021-07-12 23:38:30|2036.72|2028.02|2036.63|2027.93|2036.75|2028.05|2036.35|2027.65|13
1626133120000|2021-07-12 23:38:40|2036.65|2027.95|2036.65|2027.95|2036.68|2027.98|2036.61|2027.91|9
1626133130000|2021-07-12 23:38:50|2036.57|2027.87|2035.89|2027.19|2036.63|2027.93|2035.85|2027.15|23
1626133140000|2021-07-12 23:39:00|2035.88|2027.18|2035.62|2026.92|2035.93|2027.23|2035.62|2026.92|14
1626133150000|2021-07-12 23:39:10|2035.5|2026.8|2035.31|2026.61|2035.7|2027|2035.31|2026.61|16
1626133160000|2021-07-12 23:39:20|2035.32|2026.62|2035.41|2026.71|2035.44|2026.74|2035.31|2026.61|11
1626133170000|2021-07-12 23:39:30|2035.4|2026.7|2035.51|2026.81|2035.52|2026.82|2035.39|2026.69|11
1626133180000|2021-07-12 23:39:40|2035.45|2026.75|2035.51|2026.81|2035.64|2026.94|2035.39|2026.69|13
1626133190000|2021-07-12 23:39:50|2035.64|2026.94|2036.62|2027.92|2036.62|2027.92|2035.64|2026.94|14
1626133200000|2021-07-12 23:40:00|2036.57|2027.87|2036.46|2027.76|2036.59|2027.89|2036.44|2027.74|7
1626133210000|2021-07-12 23:40:10|2036.47|2027.77|2036.69|2027.99|2036.69|2027.99|2036.45|2027.75|21
1626133220000|2021-07-12 23:40:20|2036.59|2027.89|2036.67|2027.97|2036.67|2027.97|2036.57|2027.87|16
1626133230000|2021-07-12 23:40:30|2036.54|2027.84|2036.35|2027.65|2036.54|2027.84|2036.29|2027.59|6
1626133240000|2021-07-12 23:40:40|2036.44|2027.74|2035.8|2027.1|2036.46|2027.76|2035.73|2027.03|13
1626133250000|2021-07-12 23:40:50|2035.94|2027.24|2036.05|2027.35|2036.08|2027.38|2035.85|2027.15|15
1626133260000|2021-07-12 23:41:00|2035.97|2027.27|2035.34|2026.64|2035.97|2027.27|2035.34|2026.64|15
1626133270000|2021-07-12 23:41:10|2035.39|2026.69|2035.34|2026.64|2035.41|2026.71|2035.34|2026.64|6
1626133280000|2021-07-12 23:41:20|2035.37|2026.67|2035.34|2026.64|2035.38|2026.68|2035.32|2026.62|7
1626133290000|2021-07-12 23:41:30|2035.52|2026.82|2035.49|2026.79|2035.68|2026.98|2035.49|2026.79|24
1626133300000|2021-07-12 23:41:40|2035.68|2026.98|2035.4|2026.7|2035.68|2026.98|2035.4|2026.7|24
1626133310000|2021-07-12 23:41:50|2035.5|2026.8|2035.52|2026.82|2035.54|2026.84|2035.39|2026.69|19
1626133320000|2021-07-12 23:42:00|2035.55|2026.85|2036.59|2027.89|2036.59|2027.89|2035.47|2026.77|19
1626133330000|2021-07-12 23:42:10|2036.58|2027.88|2036.57|2027.87|2036.64|2027.94|2036.45|2027.75|19
1626133340000|2021-07-12 23:42:20|2036.58|2027.88|2036.5|2027.8|2036.59|2027.89|2036.31|2027.61|17
1626133350000|2021-07-12 23:42:30|2036.55|2027.85|2036.46|2027.76|2036.57|2027.87|2036.45|2027.75|13
1626133360000|2021-07-12 23:42:40|2036.42|2027.72|2036.46|2027.76|2036.46|2027.76|2036.41|2027.71|4
1626133370000|2021-07-12 23:42:50|2036.52|2027.82|2036.76|2028.06|2037.07|2028.37|2036.48|2027.78|11
1626133380000|2021-07-12 23:43:00|2036.53|2027.83|2036.46|2027.76|2036.56|2027.86|2036.28|2027.58|17
1626133390000|2021-07-12 23:43:10|2036.38|2027.68|2036.46|2027.76|2036.46|2027.76|2036.23|2027.53|9
1626133400000|2021-07-12 23:43:20|2036.48|2027.78|2036.29|2027.59|2036.58|2027.88|2036.23|2027.53|13
1626133410000|2021-07-12 23:43:30|2036.25|2027.55|2036.4|2027.7|2036.43|2027.73|2036.21|2027.51|9
1626133420000|2021-07-12 23:43:40|2036.36|2027.66|2036.47|2027.77|2036.62|2027.92|2036.35|2027.65|15
1626133430000|2021-07-12 23:43:50|2036.45|2027.75|2035.91|2027.21|2036.47|2027.77|2035.64|2026.94|15
1626133440000|2021-07-12 23:44:00|2035.92|2027.22|2036.5|2027.8|2036.53|2027.83|2035.86|2027.16|28
1626133450000|2021-07-12 23:44:10|2036.48|2027.78|2036.54|2027.84|2036.54|2027.84|2036.3|2027.6|19
1626133460000|2021-07-12 23:44:20|2036.52|2027.82|2036.54|2027.84|2036.64|2027.94|2036.48|2027.78|15
1626133470000|2021-07-12 23:44:30|2036.61|2027.91|2036.43|2027.73|2036.61|2027.91|2036.43|2027.73|6
1626133480000|2021-07-12 23:44:40|2036.5|2027.8|2036.43|2027.73|2036.5|2027.8|2036.43|2027.73|2
1626133490000|2021-07-12 23:44:50|2036.36|2027.66|2036.45|2027.75|2036.5|2027.8|2036.33|2027.63|6
1626133500000|2021-07-12 23:45:00|2036.43|2027.73|2036.33|2027.63|2036.43|2027.73|2036.33|2027.63|10
1626133510000|2021-07-12 23:45:10|2036.35|2027.65|2037.01|2028.31|2037.01|2028.31|2036.33|2027.63|13
1626133520000|2021-07-12 23:45:20|2037|2028.3|2036.53|2027.83|2037.02|2028.32|2036.48|2027.78|12
1626133530000|2021-07-12 23:45:30|2036.45|2027.75|2036.47|2027.77|2036.74|2028.04|2036.44|2027.74|17
1626133540000|2021-07-12 23:45:40|2036.49|2027.79|2036.63|2027.93|2036.86|2028.16|2036.46|2027.76|28
1626133550000|2021-07-12 23:45:50|2036.62|2027.92|2036.71|2028.01|2036.82|2028.12|2036.52|2027.82|27
1626133560000|2021-07-12 23:46:00|2036.72|2028.02|2036.41|2027.71|2036.72|2028.02|2036.39|2027.69|11
1626133570000|2021-07-12 23:46:10|2036.39|2027.69|2036.36|2027.66|2036.42|2027.72|2036.27|2027.57|14
1626133580000|2021-07-12 23:46:20|2036.34|2027.64|2035.63|2026.93|2036.38|2027.68|2035.6|2026.9|13
1626133590000|2021-07-12 23:46:30|2035.64|2026.94|2035.67|2026.97|2035.69|2026.99|2035.59|2026.89|17
1626133600000|2021-07-12 23:46:40|2035.66|2026.96|2035.59|2026.89|2035.67|2026.97|2035.58|2026.88|16
1626133610000|2021-07-12 23:46:50|2035.58|2026.88|2035.53|2026.83|2035.6|2026.9|2035.52|2026.82|15
1626133620000|2021-07-12 23:47:00|2035.54|2026.84|2035.51|2026.81|2035.79|2027.09|2035.46|2026.76|18
1626133630000|2021-07-12 23:47:10|2035.48|2026.78|2035.2|2026.5|2035.56|2026.86|2034.96|2026.26|20
1626133640000|2021-07-12 23:47:20|2035.1|2026.4|2034.87|2026.17|2035.1|2026.4|2034.87|2026.17|13
1626133650000|2021-07-12 23:47:30|2034.83|2026.13|2034.99|2026.29|2035.02|2026.32|2034.81|2026.11|19
1626133660000|2021-07-12 23:47:40|2034.9|2026.2|2035.06|2026.36|2035.14|2026.44|2034.72|2026.02|27
1626133670000|2021-07-12 23:47:50|2035.09|2026.39|2034.82|2026.12|2035.09|2026.39|2034.48|2025.78|31
1626133680000|2021-07-12 23:48:00|2034.87|2026.17|2034.8|2026.1|2035.26|2026.56|2034.49|2025.79|33
1626133690000|2021-07-12 23:48:10|2034.94|2026.24|2034.88|2026.18|2035.35|2026.65|2034.74|2026.04|27
1626133700000|2021-07-12 23:48:20|2034.74|2026.04|2035.81|2027.11|2035.81|2027.11|2034.74|2026.04|15
1626133710000|2021-07-12 23:48:30|2035.92|2027.22|2036.23|2027.53|2036.41|2027.71|2035.74|2027.04|30
1626133720000|2021-07-12 23:48:40|2036.15|2027.45|2036.09|2027.39|2036.18|2027.48|2036|2027.3|21
1626133730000|2021-07-12 23:48:50|2036.08|2027.38|2035.92|2027.22|2036.08|2027.38|2035.92|2027.22|12
1626133740000|2021-07-12 23:49:00|2035.78|2027.08|2036.06|2027.36|2036.06|2027.36|2035.59|2026.89|16
1626133750000|2021-07-12 23:49:10|2035.96|2027.26|2036.05|2027.35|2036.06|2027.36|2035.96|2027.26|7
1626133760000|2021-07-12 23:49:20|2036.07|2027.37|2035.95|2027.25|2036.07|2027.37|2035.93|2027.23|9
1626133770000|2021-07-12 23:49:30|2035.93|2027.23|2035.33|2026.63|2035.95|2027.25|2035.11|2026.41|14
1626133780000|2021-07-12 23:49:40|2035.27|2026.57|2035.21|2026.51|2035.34|2026.64|2035.13|2026.43|17
1626133790000|2021-07-12 23:49:50|2035.36|2026.66|2035.82|2027.12|2035.84|2027.14|2035.36|2026.66|16
1626133800000|2021-07-12 23:50:00|2035.81|2027.11|2035.77|2027.07|2035.81|2027.11|2035.2|2026.5|21
1626133810000|2021-07-12 23:50:10|2035.86|2027.16|2035.87|2027.17|2035.89|2027.19|2035.81|2027.11|7
1626133820000|2021-07-12 23:50:20|2035.81|2027.11|2035.89|2027.19|2035.89|2027.19|2035.81|2027.11|3
1626133830000|2021-07-12 23:50:30|2035.88|2027.18|2036.2|2027.5|2036.2|2027.5|2035.86|2027.16|18
1626133840000|2021-07-12 23:50:40|2036.15|2027.45|2036.58|2027.88|2036.58|2027.88|2036.1|2027.4|17
1626133850000|2021-07-12 23:50:50|2036.6|2027.9|2036.71|2028.01|2036.71|2028.01|2036.47|2027.77|10
1626133860000|2021-07-12 23:51:00|2036.81|2028.11|2036.72|2028.02|2036.81|2028.11|2036.64|2027.94|9
1626133870000|2021-07-12 23:51:10|2036.68|2027.98|2036.78|2028.08|2036.78|2028.08|2036.49|2027.79|22
1626133880000|2021-07-12 23:51:20|2036.67|2027.97|2035.75|2027.05|2036.67|2027.97|2035.66|2026.96|20
1626133890000|2021-07-12 23:51:30|2035.72|2027.02|2036.71|2028.01|2036.71|2028.01|2035.7|2027|29
1626133900000|2021-07-12 23:51:40|2036.59|2027.89|2038.62|2029.92|2038.88|2030.18|2036.59|2027.89|34
1626133910000|2021-07-12 23:51:50|2038.61|2029.91|2039.83|2031.13|2039.83|2031.13|2038.37|2029.67|24
1626133920000|2021-07-12 23:52:00|2039.76|2031.06|2042.6|2033.9|2042.67|2033.97|2039.76|2031.06|36
1626133930000|2021-07-12 23:52:10|2042.59|2033.89|2042.9|2034.2|2043.04|2034.34|2042.27|2033.57|35
1626133940000|2021-07-12 23:52:20|2042.85|2034.15|2041.96|2033.26|2043.32|2034.62|2041.69|2032.99|28
1626133950000|2021-07-12 23:52:30|2041.84|2033.14|2041.09|2032.39|2041.84|2033.14|2040.82|2032.12|27
1626133960000|2021-07-12 23:52:40|2041.11|2032.41|2041.2|2032.5|2041.75|2033.05|2041.11|2032.41|30
1626133970000|2021-07-12 23:52:50|2041.23|2032.53|2041.32|2032.62|2041.62|2032.92|2041.09|2032.39|20
1626133980000|2021-07-12 23:53:00|2041.28|2032.58|2041.57|2032.87|2041.59|2032.89|2041.28|2032.58|8
1626133990000|2021-07-12 23:53:10|2041.6|2032.9|2041.8|2033.1|2041.95|2033.25|2041.6|2032.9|17
1626134000000|2021-07-12 23:53:20|2041.86|2033.16|2042.05|2033.35|2042.07|2033.37|2041.86|2033.16|9
1626134010000|2021-07-12 23:53:30|2042.04|2033.34|2042.15|2033.45|2042.26|2033.56|2041.93|2033.23|12
1626134020000|2021-07-12 23:53:40|2042.16|2033.46|2043.61|2034.91|2043.76|2035.06|2042.16|2033.46|21
1626134030000|2021-07-12 23:53:50|2043.64|2034.94|2043.66|2034.96|2043.83|2035.13|2043.44|2034.74|30
1626134040000|2021-07-12 23:54:00|2043.73|2035.03|2043.18|2034.48|2044.38|2035.68|2043.18|2034.48|21
1626134050000|2021-07-12 23:54:10|2043.16|2034.46|2040.75|2032.05|2043.25|2034.55|2040.28|2031.58|28
1626134060000|2021-07-12 23:54:20|2040.61|2031.91|2040.36|2031.66|2040.61|2031.91|2040.29|2031.59|22
1626134070000|2021-07-12 23:54:30|2040.38|2031.68|2040.6|2031.9|2040.73|2032.03|2040.37|2031.67|15
1626134080000|2021-07-12 23:54:40|2040.61|2031.91|2040.79|2032.09|2040.79|2032.09|2040.61|2031.91|11
1626134090000|2021-07-12 23:54:50|2040.88|2032.18|2040.82|2032.12|2040.94|2032.24|2040.66|2031.96|14
1626134100000|2021-07-12 23:55:00|2040.83|2032.13|2040.58|2031.88|2040.83|2032.13|2040.49|2031.79|14
1626134110000|2021-07-12 23:55:10|2040.57|2031.87|2039.74|2031.04|2040.57|2031.87|2039.74|2031.04|17
1626134120000|2021-07-12 23:55:20|2039.77|2031.07|2038.89|2030.19|2039.77|2031.07|2038.78|2030.08|16
1626134130000|2021-07-12 23:55:30|2038.85|2030.15|2040.12|2031.42|2040.12|2031.42|2038.83|2030.13|23
1626134140000|2021-07-12 23:55:40|2040.1|2031.4|2039.66|2030.96|2040.12|2031.42|2038.53|2029.83|31
1626134150000|2021-07-12 23:55:50|2039.7|2031|2040.39|2031.69|2040.39|2031.69|2039.68|2030.98|21
1626134160000|2021-07-12 23:56:00|2040.25|2031.55|2039.81|2031.11|2040.26|2031.56|2039.04|2030.34|26
1626134170000|2021-07-12 23:56:10|2039.8|2031.1|2040.45|2031.75|2040.45|2031.75|2039.77|2031.07|17
1626134180000|2021-07-12 23:56:20|2040.58|2031.88|2041.72|2033.02|2042.2|2033.5|2040.58|2031.88|22
1626134190000|2021-07-12 23:56:30|2041.94|2033.24|2041.58|2032.88|2041.99|2033.29|2041.55|2032.85|12
1626134200000|2021-07-12 23:56:40|2041.53|2032.83|2041.14|2032.44|2041.57|2032.87|2041.06|2032.36|10
1626134210000|2021-07-12 23:56:50|2041.02|2032.32|2041|2032.3|2041.07|2032.37|2040.9|2032.2|20
1626134220000|2021-07-12 23:57:00|2040.97|2032.27|2041.04|2032.34|2041.16|2032.46|2040.97|2032.27|11
1626134230000|2021-07-12 23:57:10|2040.96|2032.26|2039.91|2031.21|2041.13|2032.43|2039.8|2031.1|27
1626134240000|2021-07-12 23:57:20|2039.77|2031.07|2039.68|2030.98|2039.8|2031.1|2039.6|2030.9|14
1626134250000|2021-07-12 23:57:30|2039.72|2031.02|2040.08|2031.38|2040.08|2031.38|2039.56|2030.86|21
1626134260000|2021-07-12 23:57:40|2039.93|2031.23|2039.99|2031.29|2040.08|2031.38|2039.84|2031.14|10
1626134270000|2021-07-12 23:57:50|2039.97|2031.27|2039.78|2031.08|2039.97|2031.27|2039.78|2031.08|16
1626134280000|2021-07-12 23:58:00|2039.84|2031.14|2040.72|2032.02|2040.84|2032.14|2039.84|2031.14|37
1626134290000|2021-07-12 23:58:10|2040.65|2031.95|2040.55|2031.85|2040.79|2032.09|2040.46|2031.76|26
1626134300000|2021-07-12 23:58:20|2040.59|2031.89|2040.7|2032|2040.8|2032.1|2040.56|2031.86|23
1626134310000|2021-07-12 23:58:30|2040.73|2032.03|2040.11|2031.41|2040.73|2032.03|2039.96|2031.26|15
1626134320000|2021-07-12 23:58:40|2040.13|2031.43|2040.04|2031.34|2040.19|2031.49|2039.62|2030.92|18
1626134330000|2021-07-12 23:58:50|2040.08|2031.38|2040.14|2031.44|2040.14|2031.44|2040.06|2031.36|6
1626134340000|2021-07-12 23:59:00|2040.15|2031.45|2040.6|2031.9|2040.6|2031.9|2040.13|2031.43|7
1626134350000|2021-07-12 23:59:10|2040.64|2031.94|2041.04|2032.34|2041.04|2032.34|2040.4|2031.7|22
1626134360000|2021-07-12 23:59:20|2041.06|2032.36|2039.71|2031.01|2041.98|2033.28|2039.49|2030.79|29
1626134370000|2021-07-12 23:59:30|2039.67|2030.97|2037.71|2029.01|2039.74|2031.04|2037.09|2028.39|30
1626134380000|2021-07-12 23:59:40|2037.63|2028.93|2037.35|2028.65|2037.63|2028.93|2036.71|2028.01|28
1626134390000|2021-07-12 23:59:50|2037.39|2028.69|2035.93|2027.23|2037.39|2028.69|2035.93|2027.23|22
1626134400000|2021-07-13 00:00:00|2035.87|2027.17|2036.71|2028.01|2036.83|2028.13|2035.55|2026.85|33
1626134410000|2021-07-13 00:00:10|2036.93|2028.23|2037.24|2028.54|2037.28|2028.58|2036.89|2028.19|33
1626134420000|2021-07-13 00:00:20|2037.25|2028.55|2036.46|2027.76|2037.29|2028.59|2036.3|2027.6|34
1626134430000|2021-07-13 00:00:30|2036.45|2027.75|2036.54|2027.84|2036.92|2028.22|2036.45|2027.75|25
1626134440000|2021-07-13 00:00:40|2036.55|2027.85|2036.36|2027.66|2036.55|2027.85|2036.27|2027.57|20
1626134450000|2021-07-13 00:00:50|2036.35|2027.65|2036.5|2027.8|2036.5|2027.8|2036.3|2027.6|13
1626134460000|2021-07-13 00:01:00|2036.51|2027.81|2036.76|2028.06|2036.76|2028.06|2036.39|2027.69|23
1626134470000|2021-07-13 00:01:10|2036.71|2028.01|2037.43|2028.73|2037.47|2028.77|2036.71|2028.01|27
1626134480000|2021-07-13 00:01:20|2037.63|2028.93|2035.35|2026.65|2037.66|2028.96|2035.09|2026.39|31
1626134490000|2021-07-13 00:01:30|2035.34|2026.64|2034.21|2025.51|2035.34|2026.64|2034.14|2025.44|29
1626134500000|2021-07-13 00:01:40|2034.25|2025.55|2034.19|2025.49|2034.25|2025.55|2034.07|2025.37|29
1626134510000|2021-07-13 00:01:50|2034.18|2025.48|2031.58|2022.88|2034.18|2025.48|2031.45|2022.75|34
1626134520000|2021-07-13 00:02:00|2031.52|2022.82|2030.98|2022.28|2032.52|2023.82|2030.96|2022.26|35
1626134530000|2021-07-13 00:02:10|2030.81|2022.11|2030.85|2022.15|2030.96|2022.26|2030.07|2021.37|34
1626134540000|2021-07-13 00:02:20|2031.05|2022.35|2031.49|2022.79|2031.66|2022.96|2031.01|2022.31|30
1626134550000|2021-07-13 00:02:30|2031.5|2022.8|2029.92|2021.22|2031.5|2022.8|2029.92|2021.22|23
1626134560000|2021-07-13 00:02:40|2029.93|2021.23|2029.77|2021.07|2030.87|2022.17|2029.77|2021.07|36
1626134570000|2021-07-13 00:02:50|2029.78|2021.08|2029.86|2021.16|2029.92|2021.22|2028.98|2020.28|37
1626134580000|2021-07-13 00:03:00|2029.76|2021.06|2029.67|2020.97|2029.81|2021.11|2028.87|2020.17|32
1626134590000|2021-07-13 00:03:10|2029.57|2020.87|2029.97|2021.27|2030.25|2021.55|2029.56|2020.86|20
1626134600000|2021-07-13 00:03:20|2029.75|2021.05|2029.57|2020.87|2030.28|2021.58|2029.56|2020.86|27
1626134610000|2021-07-13 00:03:30|2029.52|2020.82|2028.45|2019.75|2029.85|2021.15|2028.14|2019.44|32
1626134620000|2021-07-13 00:03:40|2028.5|2019.8|2029.35|2020.65|2029.93|2021.23|2028.5|2019.8|28
1626134630000|2021-07-13 00:03:50|2029.01|2020.31|2028.58|2019.88|2029.02|2020.32|2028.42|2019.72|25
1626134640000|2021-07-13 00:04:00|2028.69|2019.99|2026.23|2017.53|2028.69|2019.99|2026.2|2017.5|25
1626134650000|2021-07-13 00:04:10|2026.11|2017.41|2025.71|2017.01|2026.21|2017.51|2022.98|2014.28|33
1626134660000|2021-07-13 00:04:20|2025.43|2016.73|2025.98|2017.28|2026.14|2017.44|2025.43|2016.73|24
1626134670000|2021-07-13 00:04:30|2025.93|2017.23|2025.33|2016.63|2027.07|2018.37|2023.77|2015.07|21
1626134680000|2021-07-13 00:04:40|2025.24|2016.54|2024.12|2015.42|2025.94|2017.24|2024.12|2015.42|26
1626134690000|2021-07-13 00:04:50|2024.11|2015.41|2023.48|2014.78|2024.64|2015.94|2023.48|2014.78|28
1626134700000|2021-07-13 00:05:00|2023.45|2014.75|2024.09|2015.39|2024.59|2015.89|2023.28|2014.58|32
1626134710000|2021-07-13 00:05:10|2023.96|2015.26|2024.29|2015.59|2025.1|2016.4|2023.94|2015.24|28
1626134720000|2021-07-13 00:05:20|2024.21|2015.51|2021.68|2012.98|2024.22|2015.52|2021.58|2012.88|34
1626134730000|2021-07-13 00:05:30|2021.71|2013.01|2021.76|2013.06|2021.99|2013.29|2021.31|2012.61|34
1626134740000|2021-07-13 00:05:40|2021.78|2013.08|2021.57|2012.87|2021.83|2013.13|2021.3|2012.6|36
1626134750000|2021-07-13 00:05:50|2021.66|2012.96|2021.96|2013.26|2022.77|2014.07|2021.59|2012.89|36
1626134760000|2021-07-13 00:06:00|2022.02|2013.32|2022.57|2013.87|2022.99|2014.29|2021.87|2013.17|35
1626134770000|2021-07-13 00:06:10|2022.6|2013.9|2023.29|2014.59|2023.29|2014.59|2022.23|2013.53|28
1626134780000|2021-07-13 00:06:20|2023.22|2014.52|2022.69|2013.99|2023.24|2014.54|2021.55|2012.85|14
1626134790000|2021-07-13 00:06:30|2022.71|2014.01|2022.05|2013.35|2022.71|2014.01|2022.05|2013.35|26
1626134800000|2021-07-13 00:06:40|2022|2013.3|2022.34|2013.64|2022.38|2013.68|2021.72|2013.02|33
1626134810000|2021-07-13 00:06:50|2022.33|2013.63|2022.6|2013.9|2022.61|2013.91|2022.09|2013.39|27
1626134820000|2021-07-13 00:07:00|2022.61|2013.91|2023.64|2014.94|2024.12|2015.42|2022.61|2013.91|31
1626134830000|2021-07-13 00:07:10|2023.63|2014.93|2025.05|2016.35|2025.05|2016.35|2023.63|2014.93|34
1626134840000|2021-07-13 00:07:20|2025.08|2016.38|2025.65|2016.95|2025.87|2017.17|2025|2016.3|36
1626134850000|2021-07-13 00:07:30|2025.8|2017.1|2025.63|2016.93|2025.97|2017.27|2025.46|2016.76|16
1626134860000|2021-07-13 00:07:40|2025.74|2017.04|2025.11|2016.41|2025.75|2017.05|2024.76|2016.06|24
1626134870000|2021-07-13 00:07:50|2025.06|2016.36|2025.58|2016.88|2025.58|2016.88|2025.06|2016.36|5
1626134880000|2021-07-13 00:08:00|2025.56|2016.86|2025.87|2017.17|2025.87|2017.17|2025.56|2016.86|18
1626134890000|2021-07-13 00:08:10|2025.88|2017.18|2027.02|2018.32|2027.27|2018.57|2025.88|2017.18|34
1626134900000|2021-07-13 00:08:20|2027.05|2018.35|2028.11|2019.41|2028.16|2019.46|2026.68|2017.98|30
1626134910000|2021-07-13 00:08:30|2028.16|2019.46|2028.25|2019.55|2028.3|2019.6|2027.78|2019.08|21
1626134920000|2021-07-13 00:08:40|2028.3|2019.6|2027.7|2019|2028.35|2019.65|2027.5|2018.8|24
1626134930000|2021-07-13 00:08:50|2027.68|2018.98|2025.73|2017.03|2027.76|2019.06|2025.66|2016.96|27
1626134940000|2021-07-13 00:09:00|2025.71|2017.01|2027.11|2018.41|2027.11|2018.41|2025.67|2016.97|29
1626134950000|2021-07-13 00:09:10|2027.12|2018.42|2027.89|2019.19|2027.96|2019.26|2027.08|2018.38|25
1626134960000|2021-07-13 00:09:20|2027.91|2019.21|2028.25|2019.55|2028.3|2019.6|2027.91|2019.21|15
1626134970000|2021-07-13 00:09:30|2028.26|2019.56|2026.76|2018.06|2028.26|2019.56|2024.6|2015.9|38
1626134980000|2021-07-13 00:09:40|2026.75|2018.05|2027.15|2018.45|2027.31|2018.61|2026.54|2017.84|28
1626134990000|2021-07-13 00:09:50|2027.19|2018.49|2027.7|2019|2027.92|2019.22|2027.08|2018.38|23
1626135000000|2021-07-13 00:10:00|2027.73|2019.03|2028.59|2019.89|2028.73|2020.03|2027.65|2018.95|27
1626135010000|2021-07-13 00:10:10|2028.47|2019.77|2029.31|2020.61|2029.33|2020.63|2028.47|2019.77|31
1626135020000|2021-07-13 00:10:20|2029.26|2020.56|2029.21|2020.51|2029.52|2020.82|2029.11|2020.41|17
1626135030000|2021-07-13 00:10:30|2029.24|2020.54|2028.79|2020.09|2029.27|2020.57|2028.74|2020.04|20
1626135040000|2021-07-13 00:10:40|2028.8|2020.1|2027.74|2019.04|2028.8|2020.1|2027.45|2018.75|30
1626135050000|2021-07-13 00:10:50|2027.84|2019.14|2028.46|2019.76|2028.54|2019.84|2027.84|2019.14|25
1626135060000|2021-07-13 00:11:00|2028.36|2019.66|2028.43|2019.73|2028.43|2019.73|2028.33|2019.63|8
1626135070000|2021-07-13 00:11:10|2028.47|2019.77|2028.26|2019.56|2028.47|2019.77|2028.07|2019.37|22
1626135080000|2021-07-13 00:11:20|2028.31|2019.61|2027.86|2019.16|2028.47|2019.77|2027.83|2019.13|24
1626135090000|2021-07-13 00:11:30|2027.92|2019.22|2028.36|2019.66|2028.41|2019.71|2027.92|2019.22|33
1626135100000|2021-07-13 00:11:40|2028.37|2019.67|2028.29|2019.59|2028.43|2019.73|2028.22|2019.52|18
1626135110000|2021-07-13 00:11:50|2028.3|2019.6|2028.35|2019.65|2028.35|2019.65|2028.28|2019.58|15
1626135120000|2021-07-13 00:12:00|2028.34|2019.64|2029.22|2020.52|2029.33|2020.63|2028.34|2019.64|29
1626135130000|2021-07-13 00:12:10|2029.28|2020.58|2031.26|2022.56|2031.28|2022.58|2029.19|2020.49|34
1626135140000|2021-07-13 00:12:20|2031.21|2022.51|2029.78|2021.08|2031.64|2022.94|2029.78|2021.08|22
1626135150000|2021-07-13 00:12:30|2029.79|2021.09|2029.83|2021.13|2029.96|2021.26|2029.38|2020.68|29
1626135160000|2021-07-13 00:12:40|2029.86|2021.16|2029.75|2021.05|2030|2021.3|2029.65|2020.95|22
1626135170000|2021-07-13 00:12:50|2029.82|2021.12|2030.14|2021.44|2030.15|2021.45|2029.62|2020.92|20
1626135180000|2021-07-13 00:13:00|2030.13|2021.43|2030.42|2021.72|2030.53|2021.83|2030.11|2021.41|14
1626135190000|2021-07-13 00:13:10|2030.43|2021.73|2031.3|2022.6|2031.34|2022.64|2030.43|2021.73|19
1626135200000|2021-07-13 00:13:20|2031.28|2022.58|2031.42|2022.72|2032.23|2023.53|2031.24|2022.54|18
1626135210000|2021-07-13 00:13:30|2031.5|2022.8|2031.58|2022.88|2031.85|2023.15|2031.17|2022.47|22
1626135220000|2021-07-13 00:13:40|2031.49|2022.79|2031.61|2022.91|2031.61|2022.91|2031.49|2022.79|12
1626135230000|2021-07-13 00:13:50|2031.69|2022.99|2031.74|2023.04|2031.82|2023.12|2031.68|2022.98|18
1626135240000|2021-07-13 00:14:00|2031.73|2023.03|2031.77|2023.07|2031.8|2023.1|2030.91|2022.21|32
1626135250000|2021-07-13 00:14:10|2031.85|2023.15|2031.75|2023.05|2031.86|2023.16|2031.66|2022.96|7
1626135260000|2021-07-13 00:14:20|2031.76|2023.06|2031.86|2023.16|2031.86|2023.16|2031.76|2023.06|12
1626135270000|2021-07-13 00:14:30|2031.85|2023.15|2031.73|2023.03|2031.85|2023.15|2031.7|2023|10
1626135280000|2021-07-13 00:14:40|2031.63|2022.93|2030.98|2022.28|2031.63|2022.93|2030.89|2022.19|13
1626135290000|2021-07-13 00:14:50|2030.94|2022.24|2030.93|2022.23|2031.21|2022.51|2030.93|2022.23|16
1626135300000|2021-07-13 00:15:00|2031.01|2022.31|2030.42|2021.72|2031.06|2022.36|2030.38|2021.68|17
1626135310000|2021-07-13 00:15:10|2030.48|2021.78|2029.63|2020.93|2030.48|2021.78|2029.63|2020.93|18
1626135320000|2021-07-13 00:15:20|2029.59|2020.89|2028.71|2020.01|2029.59|2020.89|2028.71|2020.01|13
1626135330000|2021-07-13 00:15:30|2028.75|2020.05|2029.06|2020.36|2029.32|2020.62|2028.75|2020.05|16
1626135340000|2021-07-13 00:15:40|2029.13|2020.43|2030.45|2021.75|2030.45|2021.75|2029.13|2020.43|20
1626135350000|2021-07-13 00:15:50|2030.48|2021.78|2031.15|2022.45|2031.32|2022.62|2030.44|2021.74|25
1626135360000|2021-07-13 00:16:00|2031.13|2022.43|2031.23|2022.53|2031.23|2022.53|2031.05|2022.35|19
1626135370000|2021-07-13 00:16:10|2031.3|2022.6|2031.67|2022.97|2031.67|2022.97|2031.01|2022.31|14
1626135380000|2021-07-13 00:16:20|2031.71|2023.01|2032.67|2023.97|2032.69|2023.99|2031.71|2023.01|23
1626135390000|2021-07-13 00:16:30|2032.69|2023.99|2028.95|2020.25|2032.69|2023.99|2028.41|2019.71|35
1626135400000|2021-07-13 00:16:40|2028.86|2020.16|2028.71|2020.01|2028.88|2020.18|2028.41|2019.71|23
1626135410000|2021-07-13 00:16:50|2028.69|2019.99|2026.13|2017.43|2028.69|2019.99|2025.55|2016.85|31
1626135420000|2021-07-13 00:17:00|2026.15|2017.45|2026.67|2017.97|2027.83|2019.13|2026.08|2017.38|38
1626135430000|2021-07-13 00:17:10|2026.63|2017.93|2027.23|2018.53|2027.23|2018.53|2026.63|2017.93|19
1626135440000|2021-07-13 00:17:20|2027.22|2018.52|2027.22|2018.52|2027.4|2018.7|2026.59|2017.89|34
1626135450000|2021-07-13 00:17:30|2027.26|2018.56|2026.5|2017.8|2027.5|2018.8|2026.29|2017.59|25
1626135460000|2021-07-13 00:17:40|2026.54|2017.84|2026.78|2018.08|2027.05|2018.35|2026.5|2017.8|19
1626135470000|2021-07-13 00:17:50|2026.77|2018.07|2026.73|2018.03|2027|2018.3|2026.69|2017.99|30
1626135480000|2021-07-13 00:18:00|2026.71|2018.01|2027.53|2018.83|2027.57|2018.87|2026.71|2018.01|26
1626135490000|2021-07-13 00:18:10|2027.57|2018.87|2026.44|2017.74|2027.58|2018.88|2026.36|2017.66|14
1626135500000|2021-07-13 00:18:20|2026.43|2017.73|2025.47|2016.77|2026.43|2017.73|2025.47|2016.77|20
1626135510000|2021-07-13 00:18:30|2025.49|2016.79|2025.47|2016.77|2025.67|2016.97|2025.47|2016.77|20
1626135520000|2021-07-13 00:18:40|2025.41|2016.71|2024.57|2015.87|2025.41|2016.71|2024.1|2015.4|29
1626135530000|2021-07-13 00:18:50|2024.55|2015.85|2024.16|2015.46|2024.57|2015.87|2023.99|2015.29|30
1626135540000|2021-07-13 00:19:00|2024.1|2015.4|2023.89|2015.19|2024.1|2015.4|2023.85|2015.15|14
1626135550000|2021-07-13 00:19:10|2023.85|2015.15|2024.16|2015.46|2024.25|2015.55|2023.15|2014.45|29
1626135560000|2021-07-13 00:19:20|2024.13|2015.43|2023.21|2014.51|2024.13|2015.43|2023.21|2014.51|22
1626135570000|2021-07-13 00:19:30|2023.27|2014.57|2022.03|2013.33|2023.27|2014.57|2022.03|2013.33|22
1626135580000|2021-07-13 00:19:40|2022.02|2013.32|2021.82|2013.12|2022.15|2013.45|2021.58|2012.88|19
1626135590000|2021-07-13 00:19:50|2021.9|2013.2|2021.2|2012.5|2021.9|2013.2|2021.14|2012.44|24
1626135600000|2021-07-13 00:20:00|2021.19|2012.49|2019.69|2010.99|2021.19|2012.49|2019.35|2010.65|35
1626135610000|2021-07-13 00:20:10|2019.86|2011.16|2018.7|2010|2019.86|2011.16|2018.38|2009.68|27
1626135620000|2021-07-13 00:20:20|2018.63|2009.93|2018.69|2009.99|2018.88|2010.18|2018.59|2009.89|17
1626135630000|2021-07-13 00:20:30|2018.84|2010.14|2018.69|2009.99|2019.24|2010.54|2018.69|2009.99|18
1626135640000|2021-07-13 00:20:40|2018.71|2010.01|2019.41|2010.71|2019.41|2010.71|2018.71|2010.01|24
1626135650000|2021-07-13 00:20:50|2019.69|2010.99|2020.14|2011.44|2020.14|2011.44|2019.68|2010.98|12
1626135660000|2021-07-13 00:21:00|2020.32|2011.62|2020.37|2011.67|2020.64|2011.94|2020.15|2011.45|34
1626135670000|2021-07-13 00:21:10|2020.3|2011.6|2020.86|2012.16|2020.86|2012.16|2020.09|2011.39|31
1626135680000|2021-07-13 00:21:20|2020.81|2012.11|2020.29|2011.59|2021.03|2012.33|2020.1|2011.4|24
1626135690000|2021-07-13 00:21:30|2020.11|2011.41|2020.91|2012.21|2020.91|2012.21|2020.1|2011.4|19
1626135700000|2021-07-13 00:21:40|2020.99|2012.29|2021.78|2013.08|2022.31|2013.61|2020.99|2012.29|19
1626135710000|2021-07-13 00:21:50|2021.77|2013.07|2022.34|2013.64|2022.39|2013.69|2021.5|2012.8|27
1626135720000|2021-07-13 00:22:00|2022.39|2013.69|2022.3|2013.6|2022.43|2013.73|2021.86|2013.16|24
1626135730000|2021-07-13 00:22:10|2022.31|2013.61|2022.31|2013.61|2022.5|2013.8|2022.16|2013.46|32
1626135740000|2021-07-13 00:22:20|2022.32|2013.62|2023.52|2014.82|2023.59|2014.89|2022.31|2013.61|22
1626135750000|2021-07-13 00:22:30|2023.54|2014.84|2024.21|2015.51|2024.26|2015.56|2023.45|2014.75|22
1626135760000|2021-07-13 00:22:40|2024.2|2015.5|2024.24|2015.54|2025.01|2016.31|2024.2|2015.5|27
1626135770000|2021-07-13 00:22:50|2024.21|2015.51|2023.58|2014.88|2024.21|2015.51|2023.46|2014.76|15
1626135780000|2021-07-13 00:23:00|2023.57|2014.87|2023.52|2014.82|2023.67|2014.97|2023.39|2014.69|9
1626135790000|2021-07-13 00:23:10|2023.45|2014.75|2023.49|2014.79|2023.53|2014.83|2023.44|2014.74|9
1626135800000|2021-07-13 00:23:20|2023.51|2014.81|2023.47|2014.77|2023.51|2014.81|2023.41|2014.71|8
1626135810000|2021-07-13 00:23:30|2023.51|2014.81|2025.07|2016.37|2025.16|2016.46|2023.44|2014.74|26
1626135820000|2021-07-13 00:23:40|2025.09|2016.39|2025.44|2016.74|2025.45|2016.75|2025.05|2016.35|21
1626135830000|2021-07-13 00:23:50|2025.43|2016.73|2026.63|2017.93|2026.65|2017.95|2025.35|2016.65|28
1626135840000|2021-07-13 00:24:00|2026.72|2018.02|2024.56|2015.86|2026.72|2018.02|2024.3|2015.6|31
1626135850000|2021-07-13 00:24:10|2024.81|2016.11|2025.96|2017.26|2025.99|2017.29|2024.77|2016.07|32
1626135860000|2021-07-13 00:24:20|2025.99|2017.29|2026.15|2017.45|2026.16|2017.46|2025.95|2017.25|15
1626135870000|2021-07-13 00:24:30|2026.14|2017.44|2025.83|2017.13|2026.14|2017.44|2025.7|2017|29
1626135880000|2021-07-13 00:24:40|2025.75|2017.05|2025.14|2016.44|2025.85|2017.15|2024.98|2016.28|29
1626135890000|2021-07-13 00:24:50|2025.15|2016.45|2025.43|2016.73|2025.54|2016.84|2025.14|2016.44|17
1626135900000|2021-07-13 00:25:00|2025.37|2016.67|2026.06|2017.36|2026.11|2017.41|2025.37|2016.67|17
1626135910000|2021-07-13 00:25:10|2026.17|2017.47|2026.01|2017.31|2026.17|2017.47|2026.01|2017.31|19
1626135920000|2021-07-13 00:25:20|2026.06|2017.36|2026.91|2018.21|2026.91|2018.21|2025.97|2017.27|18
1626135930000|2021-07-13 00:25:30|2026.9|2018.2|2026.98|2018.28|2027.3|2018.6|2026.84|2018.14|20
1626135940000|2021-07-13 00:25:40|2026.96|2018.26|2027.1|2018.4|2027.13|2018.43|2026.89|2018.19|22
1626135950000|2021-07-13 00:25:50|2027.07|2018.37|2027.03|2018.33|2027.16|2018.46|2027.02|2018.32|17
1626135960000|2021-07-13 00:26:00|2027.05|2018.35|2027.13|2018.43|2027.15|2018.45|2027.05|2018.35|9
1626135970000|2021-07-13 00:26:10|2027.12|2018.42|2027.04|2018.34|2027.2|2018.5|2027.02|2018.32|21
1626135980000|2021-07-13 00:26:20|2027.06|2018.36|2027.84|2019.14|2027.84|2019.14|2027.06|2018.36|26
1626135990000|2021-07-13 00:26:30|2027.79|2019.09|2027.72|2019.02|2028.06|2019.36|2027.43|2018.73|22
1626136000000|2021-07-13 00:26:40|2027.79|2019.09|2027.47|2018.77|2027.97|2019.27|2027.47|2018.77|24
1626136010000|2021-07-13 00:26:50|2027.51|2018.81|2028|2019.3|2028.11|2019.41|2027.49|2018.79|18
1626136020000|2021-07-13 00:27:00|2027.9|2019.2|2028.01|2019.31|2028.27|2019.57|2027.89|2019.19|25
1626136030000|2021-07-13 00:27:10|2028|2019.3|2028.49|2019.79|2028.57|2019.87|2027.9|2019.2|21
1626136040000|2021-07-13 00:27:20|2028.54|2019.84|2028.69|2019.99|2028.7|2020|2028.54|2019.84|15
1626136050000|2021-07-13 00:27:30|2028.66|2019.96|2028.81|2020.11|2028.81|2020.11|2028.48|2019.78|27
1626136060000|2021-07-13 00:27:40|2028.82|2020.12|2029.2|2020.5|2029.2|2020.5|2028.81|2020.11|18
1626136070000|2021-07-13 00:27:50|2029.13|2020.43|2029.55|2020.85|2029.57|2020.87|2029.13|2020.43|22
1626136080000|2021-07-13 00:28:00|2029.54|2020.84|2030.46|2021.76|2030.46|2021.76|2029.41|2020.71|28
1626136090000|2021-07-13 00:28:10|2030.47|2021.77|2030.85|2022.15|2030.96|2022.26|2030.16|2021.46|29
1626136100000|2021-07-13 00:28:20|2030.86|2022.16|2030.89|2022.19|2030.96|2022.26|2030.85|2022.15|20
1626136110000|2021-07-13 00:28:30|2030.92|2022.22|2030.91|2022.21|2030.98|2022.28|2030.82|2022.12|17
1626136120000|2021-07-13 00:28:40|2030.9|2022.2|2030.48|2021.78|2031|2022.3|2030.46|2021.76|13
1626136130000|2021-07-13 00:28:50|2030.55|2021.85|2030.63|2021.93|2030.63|2021.93|2030.02|2021.32|25
1626136140000|2021-07-13 00:29:00|2030.48|2021.78|2029.38|2020.68|2030.48|2021.78|2029.36|2020.66|24
1626136150000|2021-07-13 00:29:10|2029.28|2020.58|2029.28|2020.58|2029.55|2020.85|2029.27|2020.57|22
1626136160000|2021-07-13 00:29:20|2029.14|2020.44|2028.87|2020.17|2029.14|2020.44|2028.59|2019.89|15
1626136170000|2021-07-13 00:29:30|2028.88|2020.18|2028.81|2020.11|2028.89|2020.19|2028.8|2020.1|12
1626136180000|2021-07-13 00:29:40|2028.85|2020.15|2028.67|2019.97|2028.85|2020.15|2028.65|2019.95|7
1626136190000|2021-07-13 00:29:50|2028.77|2020.07|2028.7|2020|2028.79|2020.09|2028.65|2019.95|7
1626136200000|2021-07-13 00:30:00|2028.69|2019.99|2029.81|2021.11|2029.81|2021.11|2028.69|2019.99|14
1626136210000|2021-07-13 00:30:10|2029.8|2021.1|2029.79|2021.09|2029.8|2021.1|2029.79|2021.09|2
1626136220000|2021-07-13 00:30:20|2029.98|2021.28|2029.49|2020.79|2029.98|2021.28|2029.45|2020.75|20
1626136230000|2021-07-13 00:30:30|2029.44|2020.74|2029.94|2021.24|2030.19|2021.49|2029.44|2020.74|15
1626136240000|2021-07-13 00:30:40|2029.93|2021.23|2029.19|2020.49|2029.93|2021.23|2028.48|2019.78|19
1626136250000|2021-07-13 00:30:50|2029.16|2020.46|2029.24|2020.54|2029.4|2020.7|2029.16|2020.46|25
1626136260000|2021-07-13 00:31:00|2029.34|2020.64|2029.99|2021.29|2030.31|2021.61|2028.55|2019.85|31
1626136270000|2021-07-13 00:31:10|2029.97|2021.27|2032.77|2024.07|2032.87|2024.17|2029.97|2021.27|40
1626136280000|2021-07-13 00:31:20|2032.9|2024.2|2033|2024.3|2033|2024.3|2032.28|2023.58|34
1626136290000|2021-07-13 00:31:30|2032.99|2024.29|2033.72|2025.02|2033.72|2025.02|2032.98|2024.28|29
1626136300000|2021-07-13 00:31:40|2033.85|2025.15|2034.32|2025.62|2034.44|2025.74|2033.08|2024.38|29
1626136310000|2021-07-13 00:31:50|2034.34|2025.64|2033.62|2024.92|2034.84|2026.14|2033.58|2024.88|29
1626136320000|2021-07-13 00:32:00|2033.67|2024.97|2032.06|2023.36|2033.92|2025.22|2031.92|2023.22|34
1626136330000|2021-07-13 00:32:10|2032.45|2023.75|2032.62|2023.92|2032.74|2024.04|2032.45|2023.75|22
1626136340000|2021-07-13 00:32:20|2032.49|2023.79|2032.97|2024.27|2032.97|2024.27|2032.13|2023.43|26
1626136350000|2021-07-13 00:32:30|2032.99|2024.29|2034.09|2025.39|2035.33|2026.63|2032.95|2024.25|32
1626136360000|2021-07-13 00:32:40|2034.1|2025.4|2034.94|2026.24|2035.22|2026.52|2033.68|2024.98|39
1626136370000|2021-07-13 00:32:50|2034.72|2026.02|2036.18|2027.48|2036.4|2027.7|2034.72|2026.02|36
1626136380000|2021-07-13 00:33:00|2036.16|2027.46|2035.87|2027.17|2036.45|2027.75|2035.59|2026.89|38
1626136390000|2021-07-13 00:33:10|2035.97|2027.27|2036.69|2027.99|2036.76|2028.06|2035.61|2026.91|23
1626136400000|2021-07-13 00:33:20|2036.77|2028.07|2036.86|2028.16|2036.89|2028.19|2036|2027.3|13
1626136410000|2021-07-13 00:33:30|2036.87|2028.17|2036.9|2028.2|2036.99|2028.29|2036.83|2028.13|13
1626136420000|2021-07-13 00:33:40|2036.95|2028.25|2037.6|2028.9|2037.79|2029.09|2036.9|2028.2|26
1626136430000|2021-07-13 00:33:50|2037.38|2028.68|2037.2|2028.5|2037.43|2028.73|2037.19|2028.49|30
1626136440000|2021-07-13 00:34:00|2037.18|2028.48|2037|2028.3|2037.32|2028.62|2036.94|2028.24|30
1626136450000|2021-07-13 00:34:10|2037.12|2028.42|2038.51|2029.81|2038.51|2029.81|2036.87|2028.17|31
1626136460000|2021-07-13 00:34:20|2038.45|2029.75|2038.49|2029.79|2038.51|2029.81|2038.16|2029.46|28
1626136470000|2021-07-13 00:34:30|2038.54|2029.84|2039.36|2030.66|2039.43|2030.73|2038.31|2029.61|31
1626136480000|2021-07-13 00:34:40|2039.1|2030.4|2039.51|2030.81|2039.51|2030.81|2038.66|2029.96|33
1626136490000|2021-07-13 00:34:50|2039.53|2030.83|2040.33|2031.63|2040.43|2031.73|2039.53|2030.83|22
1626136500000|2021-07-13 00:35:00|2040.42|2031.72|2039.45|2030.75|2040.5|2031.8|2039.45|2030.75|35
1626136510000|2021-07-13 00:35:10|2039.48|2030.78|2039.33|2030.63|2039.68|2030.98|2039.26|2030.56|32
1626136520000|2021-07-13 00:35:20|2039.25|2030.55|2039.68|2030.98|2039.84|2031.14|2038.48|2029.78|36
1626136530000|2021-07-13 00:35:30|2039.71|2031.01|2039.77|2031.07|2039.79|2031.09|2039.57|2030.87|12
1626136540000|2021-07-13 00:35:40|2039.84|2031.14|2040.33|2031.63|2040.66|2031.96|2039.84|2031.14|20
1626136550000|2021-07-13 00:35:50|2040.35|2031.65|2040.98|2032.28|2040.98|2032.28|2040.3|2031.6|17
1626136560000|2021-07-13 00:36:00|2041.06|2032.36|2040.71|2032.01|2041.06|2032.36|2040.71|2032.01|17
1626136570000|2021-07-13 00:36:10|2040.77|2032.07|2041.13|2032.43|2041.13|2032.43|2040.77|2032.07|9
1626136580000|2021-07-13 00:36:20|2041.12|2032.42|2041.29|2032.59|2041.4|2032.7|2041.03|2032.33|17
1626136590000|2021-07-13 00:36:30|2041.28|2032.58|2043.42|2034.72|2043.53|2034.83|2041.19|2032.49|27
1626136600000|2021-07-13 00:36:40|2043.43|2034.73|2043.9|2035.2|2043.93|2035.23|2043.18|2034.48|24
1626136610000|2021-07-13 00:36:50|2043.89|2035.19|2043.45|2034.75|2043.89|2035.19|2043.4|2034.7|17
1626136620000|2021-07-13 00:37:00|2043.28|2034.58|2046.02|2037.32|2046.37|2037.67|2043.28|2034.58|28
1626136630000|2021-07-13 00:37:10|2046.16|2037.46|2045.55|2036.85|2046.25|2037.55|2045.55|2036.85|26
1626136640000|2021-07-13 00:37:20|2045.83|2037.13|2046.39|2037.69|2046.85|2038.15|2045.31|2036.61|30
1626136650000|2021-07-13 00:37:30|2046.47|2037.77|2045.02|2036.32|2046.47|2037.77|2045.02|2036.32|31
1626136660000|2021-07-13 00:37:40|2045.04|2036.34|2044.62|2035.92|2045.04|2036.34|2043.75|2035.05|35
1626136670000|2021-07-13 00:37:50|2044.59|2035.89|2043.78|2035.08|2044.59|2035.89|2043.59|2034.89|17
1626136680000|2021-07-13 00:38:00|2043.65|2034.95|2043.19|2034.49|2044.15|2035.45|2043.19|2034.49|30
1626136690000|2021-07-13 00:38:10|2043.2|2034.5|2042.41|2033.71|2043.2|2034.5|2042.08|2033.38|32
1626136700000|2021-07-13 00:38:20|2042.48|2033.78|2042.15|2033.45|2043.17|2034.47|2042.15|2033.45|33
1626136710000|2021-07-13 00:38:30|2042.11|2033.41|2042|2033.3|2042.43|2033.73|2041.96|2033.26|33
1626136720000|2021-07-13 00:38:40|2042.02|2033.32|2040.93|2032.23|2042.02|2033.32|2040.85|2032.15|30
1626136730000|2021-07-13 00:38:50|2041|2032.3|2040.53|2031.83|2041.28|2032.58|2040.53|2031.83|31
1626136740000|2021-07-13 00:39:00|2040.58|2031.88|2039.88|2031.18|2040.94|2032.24|2039.88|2031.18|25
1626136750000|2021-07-13 00:39:10|2039.79|2031.09|2039.98|2031.28|2040.63|2031.93|2039.56|2030.86|29
1626136760000|2021-07-13 00:39:20|2039.99|2031.29|2039.11|2030.41|2039.99|2031.29|2039.03|2030.33|26
1626136770000|2021-07-13 00:39:30|2039.13|2030.43|2039.09|2030.39|2039.13|2030.43|2039.01|2030.31|16
1626136780000|2021-07-13 00:39:40|2039.08|2030.38|2039.23|2030.53|2039.23|2030.53|2039|2030.3|13
1626136790000|2021-07-13 00:39:50|2039.24|2030.54|2040.48|2031.78|2040.48|2031.78|2039.24|2030.54|28
1626136800000|2021-07-13 00:40:00|2040.47|2031.77|2038.86|2030.16|2040.47|2031.77|2038.85|2030.15|29
1626136810000|2021-07-13 00:40:10|2038.93|2030.23|2038.32|2029.62|2038.93|2030.23|2038.24|2029.54|25
1626136820000|2021-07-13 00:40:20|2038.35|2029.65|2038.61|2029.91|2038.87|2030.17|2038.28|2029.58|25
1626136830000|2021-07-13 00:40:30|2038.67|2029.97|2038.33|2029.63|2038.67|2029.97|2038.28|2029.58|25
1626136840000|2021-07-13 00:40:40|2038.37|2029.67|2037.7|2029|2038.52|2029.82|2037.62|2028.92|33
1626136850000|2021-07-13 00:40:50|2037.64|2028.94|2037.16|2028.46|2037.64|2028.94|2037.13|2028.43|27
1626136860000|2021-07-13 00:41:00|2037.09|2028.39|2036.58|2027.88|2037.26|2028.56|2036.55|2027.85|16
1626136870000|2021-07-13 00:41:10|2036.6|2027.9|2036.71|2028.01|2037.12|2028.42|2036.56|2027.86|20
1626136880000|2021-07-13 00:41:20|2036.67|2027.97|2036.15|2027.45|2037.26|2028.56|2036.06|2027.36|32
1626136890000|2021-07-13 00:41:30|2036.13|2027.43|2036.08|2027.38|2036.2|2027.5|2035.8|2027.1|25
1626136900000|2021-07-13 00:41:40|2036.09|2027.39|2035.83|2027.13|2036.18|2027.48|2035.77|2027.07|16
1626136910000|2021-07-13 00:41:50|2035.87|2027.17|2036.05|2027.35|2036.31|2027.61|2035.76|2027.06|18
1626136920000|2021-07-13 00:42:00|2035.93|2027.23|2037.64|2028.94|2037.69|2028.99|2035.81|2027.11|25
1626136930000|2021-07-13 00:42:10|2037.62|2028.92|2038.47|2029.77|2038.6|2029.9|2037.53|2028.83|27
1626136940000|2021-07-13 00:42:20|2038.36|2029.66|2037.22|2028.52|2038.39|2029.69|2037.22|2028.52|23
1626136950000|2021-07-13 00:42:30|2037.2|2028.5|2037.18|2028.48|2037.26|2028.56|2037.15|2028.45|21
1626136960000|2021-07-13 00:42:40|2037.16|2028.46|2036.99|2028.29|2037.19|2028.49|2036.99|2028.29|11
1626136970000|2021-07-13 00:42:50|2037.02|2028.32|2035.54|2026.84|2037.08|2028.38|2035.45|2026.75|33
1626136980000|2021-07-13 00:43:00|2035.55|2026.85|2036.01|2027.31|2036.38|2027.68|2035.47|2026.77|22
1626136990000|2021-07-13 00:43:10|2035.98|2027.28|2036.88|2028.18|2036.88|2028.18|2035.86|2027.16|24
1626137000000|2021-07-13 00:43:20|2037.2|2028.5|2037.63|2028.93|2037.72|2029.02|2037.2|2028.5|28
1626137010000|2021-07-13 00:43:30|2037.66|2028.96|2037.58|2028.88|2037.76|2029.06|2037.24|2028.54|27
1626137020000|2021-07-13 00:43:40|2037.57|2028.87|2037.37|2028.67|2037.79|2029.09|2037.35|2028.65|25
1626137030000|2021-07-13 00:43:50|2037.4|2028.7|2037.66|2028.96|2037.99|2029.29|2037.4|2028.7|30
1626137040000|2021-07-13 00:44:00|2037.74|2029.04|2037.62|2028.92|2038.01|2029.31|2037.27|2028.57|26
1626137050000|2021-07-13 00:44:10|2037.61|2028.91|2039.49|2030.79|2039.84|2031.14|2037.36|2028.66|28
1626137060000|2021-07-13 00:44:20|2039.48|2030.78|2039.44|2030.74|2039.78|2031.08|2039.02|2030.32|28
1626137070000|2021-07-13 00:44:30|2039.57|2030.87|2039.69|2030.99|2039.77|2031.07|2039.31|2030.61|32
1626137080000|2021-07-13 00:44:40|2039.7|2031|2038.99|2030.29|2039.72|2031.02|2038.99|2030.29|22
1626137090000|2021-07-13 00:44:50|2038.87|2030.17|2038.64|2029.94|2038.87|2030.17|2038.55|2029.85|19
1626137100000|2021-07-13 00:45:00|2038.57|2029.87|2038.48|2029.78|2038.72|2030.02|2038.48|2029.78|14
1626137110000|2021-07-13 00:45:10|2038.42|2029.72|2038.57|2029.87|2038.6|2029.9|2038.22|2029.52|14
1626137120000|2021-07-13 00:45:20|2038.68|2029.98|2038.61|2029.91|2038.71|2030.01|2038.49|2029.79|10
1626137130000|2021-07-13 00:45:30|2038.43|2029.73|2038.38|2029.68|2038.48|2029.78|2038.37|2029.67|26
1626137140000|2021-07-13 00:45:40|2038.37|2029.67|2040.85|2032.15|2040.87|2032.17|2038.37|2029.67|32
1626137150000|2021-07-13 00:45:50|2040.87|2032.17|2039.92|2031.22|2040.91|2032.21|2039.92|2031.22|26
1626137160000|2021-07-13 00:46:00|2039.86|2031.16|2040.46|2031.76|2040.71|2032.01|2039.84|2031.14|32
1626137170000|2021-07-13 00:46:10|2040.45|2031.75|2040.2|2031.5|2040.45|2031.75|2040.2|2031.5|13
1626137180000|2021-07-13 00:46:20|2040.16|2031.46|2040.28|2031.58|2040.36|2031.66|2040.14|2031.44|21
1626137190000|2021-07-13 00:46:30|2040.31|2031.61|2040.25|2031.55|2040.53|2031.83|2040.21|2031.51|25
1626137200000|2021-07-13 00:46:40|2040.28|2031.58|2041.31|2032.61|2041.61|2032.91|2040.28|2031.58|23
1626137210000|2021-07-13 00:46:50|2041.19|2032.49|2042.1|2033.4|2042.46|2033.76|2041.19|2032.49|25
1626137220000|2021-07-13 00:47:00|2042.16|2033.46|2042.12|2033.42|2042.45|2033.75|2041.99|2033.29|34
1626137230000|2021-07-13 00:47:10|2041.81|2033.11|2040.33|2031.63|2041.85|2033.15|2040.33|2031.63|31
1626137240000|2021-07-13 00:47:20|2040.21|2031.51|2040.46|2031.76|2040.53|2031.83|2040.21|2031.51|13
1626137250000|2021-07-13 00:47:30|2040.45|2031.75|2038.87|2030.17|2040.58|2031.88|2038.87|2030.17|25
1626137260000|2021-07-13 00:47:40|2038.41|2029.71|2038.26|2029.56|2038.45|2029.75|2038.16|2029.46|20
1626137270000|2021-07-13 00:47:50|2038.22|2029.52|2038.1|2029.4|2038.22|2029.52|2038.02|2029.32|17
1626137280000|2021-07-13 00:48:00|2038.06|2029.36|2038.08|2029.38|2038.12|2029.42|2037.81|2029.11|18
1626137290000|2021-07-13 00:48:10|2038.07|2029.37|2038.47|2029.77|2038.47|2029.77|2037.85|2029.15|18
1626137300000|2021-07-13 00:48:20|2038.55|2029.85|2039.11|2030.41|2039.88|2031.18|2038.08|2029.38|30
1626137310000|2021-07-13 00:48:30|2038.72|2030.02|2038.41|2029.71|2038.83|2030.13|2038.41|2029.71|25
1626137320000|2021-07-13 00:48:40|2038.27|2029.57|2038.48|2029.78|2038.52|2029.82|2038.26|2029.56|19
1626137330000|2021-07-13 00:48:50|2038.47|2029.77|2037.76|2029.06|2038.47|2029.77|2037.71|2029.01|25
1626137340000|2021-07-13 00:49:00|2037.69|2028.99|2037.71|2029.01|2037.77|2029.07|2037.59|2028.89|23
1626137350000|2021-07-13 00:49:10|2037.7|2029|2037.73|2029.03|2037.75|2029.05|2037.7|2029|8
1626137360000|2021-07-13 00:49:20|2037.71|2029.01|2036.64|2027.94|2037.73|2029.03|2036.63|2027.93|16
1626137370000|2021-07-13 00:49:30|2036.65|2027.95|2037.03|2028.33|2037.05|2028.35|2036.47|2027.77|35
1626137380000|2021-07-13 00:49:40|2037.01|2028.31|2037.26|2028.56|2037.47|2028.77|2036.93|2028.23|31
1626137390000|2021-07-13 00:49:50|2037.32|2028.62|2037.17|2028.47|2037.42|2028.72|2037.17|2028.47|15
1626137400000|2021-07-13 00:50:00|2037.14|2028.44|2037.33|2028.63|2037.52|2028.82|2037.14|2028.44|27
1626137410000|2021-07-13 00:50:10|2037.3|2028.6|2036.63|2027.93|2037.36|2028.66|2036.55|2027.85|19
1626137420000|2021-07-13 00:50:20|2036.62|2027.92|2036.37|2027.67|2036.65|2027.95|2036.26|2027.56|12
1626137430000|2021-07-13 00:50:30|2036.36|2027.66|2036.06|2027.36|2036.36|2027.66|2036.06|2027.36|17
1626137440000|2021-07-13 00:50:40|2036.08|2027.38|2035.93|2027.23|2036.18|2027.48|2035.92|2027.22|12
1626137450000|2021-07-13 00:50:50|2035.91|2027.21|2036.31|2027.61|2036.31|2027.61|2035.79|2027.09|11
1626137460000|2021-07-13 00:51:00|2036.29|2027.59|2036.26|2027.56|2036.32|2027.62|2036.12|2027.42|16
1626137470000|2021-07-13 00:51:10|2036.19|2027.49|2035.57|2026.87|2036.28|2027.58|2035.57|2026.87|21
1626137480000|2021-07-13 00:51:20|2035.56|2026.86|2035.85|2027.15|2035.98|2027.28|2035.52|2026.82|17
1626137490000|2021-07-13 00:51:30|2035.88|2027.18|2036.15|2027.45|2036.62|2027.92|2035.88|2027.18|16
1626137500000|2021-07-13 00:51:40|2036.35|2027.65|2036.33|2027.63|2037|2028.3|2036.33|2027.63|21
1626137510000|2021-07-13 00:51:50|2036.35|2027.65|2035.95|2027.25|2036.35|2027.65|2035.94|2027.24|12
1626137520000|2021-07-13 00:52:00|2035.92|2027.22|2035.37|2026.67|2035.92|2027.22|2035.37|2026.67|10
1626137530000|2021-07-13 00:52:10|2035.39|2026.69|2035.21|2026.51|2035.39|2026.69|2035.07|2026.37|14
1626137540000|2021-07-13 00:52:20|2035.22|2026.52|2034.46|2025.76|2035.23|2026.53|2034.46|2025.76|18
1626137550000|2021-07-13 00:52:30|2034.42|2025.72|2034.17|2025.47|2034.42|2025.72|2034.17|2025.47|10
1626137560000|2021-07-13 00:52:40|2034.18|2025.48|2033.88|2025.18|2034.18|2025.48|2033.86|2025.16|21
1626137570000|2021-07-13 00:52:50|2033.86|2025.16|2033.64|2024.94|2034.83|2026.13|2033.64|2024.94|24
1626137580000|2021-07-13 00:53:00|2033.6|2024.9|2033.46|2024.76|2033.6|2024.9|2033.36|2024.66|19
1626137590000|2021-07-13 00:53:10|2033.45|2024.75|2033.4|2024.7|2033.5|2024.8|2033.31|2024.61|21
1626137600000|2021-07-13 00:53:20|2033.35|2024.65|2032.98|2024.28|2033.35|2024.65|2032.98|2024.28|22
1626137610000|2021-07-13 00:53:30|2032.99|2024.29|2032.9|2024.2|2033.07|2024.37|2032.87|2024.17|15
1626137620000|2021-07-13 00:53:40|2032.91|2024.21|2033.31|2024.61|2033.31|2024.61|2032.91|2024.21|17
1626137630000|2021-07-13 00:53:50|2033.3|2024.6|2033.42|2024.72|2033.44|2024.74|2033.07|2024.37|24
1626137640000|2021-07-13 00:54:00|2033.46|2024.76|2031.64|2022.94|2033.46|2024.76|2031.64|2022.94|22
1626137650000|2021-07-13 00:54:10|2031.65|2022.95|2031.07|2022.37|2031.8|2023.1|2030.95|2022.25|9
1626137660000|2021-07-13 00:54:20|2031.18|2022.48|2031.17|2022.47|2031.24|2022.54|2031.16|2022.46|5
1626137670000|2021-07-13 00:54:30|2031.13|2022.43|2031.27|2022.57|2031.37|2022.67|2031.13|2022.43|17
1626137680000|2021-07-13 00:54:40|2031.25|2022.55|2030.62|2021.92|2031.25|2022.55|2030.58|2021.88|25
1626137690000|2021-07-13 00:54:50|2030.72|2022.02|2030.68|2021.98|2030.72|2022.02|2030.61|2021.91|8
1626137700000|2021-07-13 00:55:00|2030.63|2021.93|2031.02|2022.32|2031.15|2022.45|2030.63|2021.93|23
1626137710000|2021-07-13 00:55:10|2031.03|2022.33|2030.95|2022.25|2031.03|2022.33|2030.89|2022.19|11
1626137720000|2021-07-13 00:55:20|2030.94|2022.24|2030.94|2022.24|2031.14|2022.44|2030.94|2022.24|6
1626137730000|2021-07-13 00:55:30|2030.95|2022.25|2031.12|2022.42|2031.2|2022.5|2030.94|2022.24|12
1626137740000|2021-07-13 00:55:40|2031.2|2022.5|2031.15|2022.45|2031.31|2022.61|2031.11|2022.41|22
1626137750000|2021-07-13 00:55:50|2030.98|2022.28|2032.03|2023.33|2032.04|2023.34|2030.98|2022.28|13
1626137760000|2021-07-13 00:56:00|2032.04|2023.34|2032.17|2023.47|2032.24|2023.54|2032.04|2023.34|22
1626137770000|2021-07-13 00:56:10|2032.31|2023.61|2032.44|2023.74|2032.45|2023.75|2032.29|2023.59|13
1626137780000|2021-07-13 00:56:20|2032.6|2023.9|2032.97|2024.27|2032.97|2024.27|2032.6|2023.9|20
1626137790000|2021-07-13 00:56:30|2032.99|2024.29|2032.98|2024.28|2033.59|2024.89|2032.98|2024.28|25
1626137800000|2021-07-13 00:56:40|2032.96|2024.26|2033.32|2024.62|2033.47|2024.77|2032.87|2024.17|21
1626137810000|2021-07-13 00:56:50|2033.31|2024.61|2033.24|2024.54|2033.49|2024.79|2032.96|2024.26|24
1626137820000|2021-07-13 00:57:00|2033.45|2024.75|2033.56|2024.86|2033.72|2025.02|2032.89|2024.19|31
1626137830000|2021-07-13 00:57:10|2033.8|2025.1|2033.59|2024.89|2033.8|2025.1|2033.49|2024.79|17
1626137840000|2021-07-13 00:57:20|2033.69|2024.99|2034.17|2025.47|2034.62|2025.92|2033.55|2024.85|31
1626137850000|2021-07-13 00:57:30|2034.18|2025.48|2034.23|2025.53|2034.29|2025.59|2034.15|2025.45|22
1626137860000|2021-07-13 00:57:40|2034.25|2025.55|2033.8|2025.1|2034.4|2025.7|2033.8|2025.1|22
1626137870000|2021-07-13 00:57:50|2033.78|2025.08|2034.25|2025.55|2034.25|2025.55|2033.4|2024.7|16
1626137880000|2021-07-13 00:58:00|2034.27|2025.57|2034.09|2025.39|2034.33|2025.63|2034.09|2025.39|17
1626137890000|2021-07-13 00:58:10|2034.07|2025.37|2034.07|2025.37|2034.13|2025.43|2033.95|2025.25|13
1626137900000|2021-07-13 00:58:20|2034.08|2025.38|2034.68|2025.98|2034.69|2025.99|2034.08|2025.38|19
1626137910000|2021-07-13 00:58:30|2034.94|2026.24|2035.19|2026.49|2035.45|2026.75|2034.91|2026.21|22
1626137920000|2021-07-13 00:58:40|2035.08|2026.38|2035.59|2026.89|2035.62|2026.92|2034.91|2026.21|22
1626137930000|2021-07-13 00:58:50|2035.58|2026.88|2035.34|2026.64|2035.6|2026.9|2035.11|2026.41|22
1626137940000|2021-07-13 00:59:00|2035.36|2026.66|2034.63|2025.93|2035.36|2026.66|2034.57|2025.87|25
1626137950000|2021-07-13 00:59:10|2034.65|2025.95|2034.28|2025.58|2034.66|2025.96|2034.24|2025.54|22
1626137960000|2021-07-13 00:59:20|2034.29|2025.59|2034.69|2025.99|2035.12|2026.42|2034.29|2025.59|21
1626137970000|2021-07-13 00:59:30|2034.66|2025.96|2034.56|2025.86|2034.66|2025.96|2034.47|2025.77|18
1626137980000|2021-07-13 00:59:40|2034.47|2025.77|2035.74|2027.04|2035.74|2027.04|2034.47|2025.77|15
1626137990000|2021-07-13 00:59:50|2035.83|2027.13|2035.79|2027.09|2035.83|2027.13|2035.72|2027.02|16
1626138000000|2021-07-13 01:00:00|2035.76|2027.06|2034|2025.3|2035.79|2027.09|2034|2025.3|30
1626138010000|2021-07-13 01:00:10|2033.96|2025.26|2033.87|2025.17|2033.96|2025.26|2033.87|2025.17|6
1626138020000|2021-07-13 01:00:20|2033.8|2025.1|2032.98|2024.28|2033.81|2025.11|2032.98|2024.28|12
1626138030000|2021-07-13 01:00:30|2032.95|2024.25|2032.53|2023.83|2032.97|2024.27|2032.53|2023.83|11
1626138040000|2021-07-13 01:00:40|2032.51|2023.81|2032.9|2024.2|2033.28|2024.58|2031.88|2023.18|20
1626138050000|2021-07-13 01:00:50|2032.8|2024.1|2032.07|2023.37|2032.94|2024.24|2032.07|2023.37|28
1626138060000|2021-07-13 01:01:00|2032.08|2023.38|2032.78|2024.08|2032.86|2024.16|2031.73|2023.03|20
1626138070000|2021-07-13 01:01:10|2032.83|2024.13|2032.1|2023.4|2032.83|2024.13|2031.96|2023.26|28
1626138080000|2021-07-13 01:01:20|2032.18|2023.48|2032.29|2023.59|2032.36|2023.66|2032|2023.3|13
1626138090000|2021-07-13 01:01:30|2032.53|2023.83|2032.08|2023.38|2032.62|2023.92|2032.07|2023.37|21
1626138100000|2021-07-13 01:01:40|2032.09|2023.39|2032.14|2023.44|2032.64|2023.94|2031.99|2023.29|31
1626138110000|2021-07-13 01:01:50|2032.06|2023.36|2032.33|2023.63|2032.63|2023.93|2032.06|2023.36|19
1626138120000|2021-07-13 01:02:00|2032.35|2023.65|2033.5|2024.8|2034.34|2025.64|2032.21|2023.51|33
1626138130000|2021-07-13 01:02:10|2033.53|2024.83|2032.28|2023.58|2033.53|2024.83|2032.28|2023.58|28
1626138140000|2021-07-13 01:02:20|2032.29|2023.59|2031.57|2022.87|2032.45|2023.75|2031.57|2022.87|24
1626138150000|2021-07-13 01:02:30|2031.59|2022.89|2031.32|2022.62|2031.83|2023.13|2031.3|2022.6|26
1626138160000|2021-07-13 01:02:40|2031.49|2022.79|2031.91|2023.21|2031.91|2023.21|2031.42|2022.72|22
1626138170000|2021-07-13 01:02:50|2031.99|2023.29|2031.64|2022.94|2032.39|2023.69|2031.63|2022.93|22
1626138180000|2021-07-13 01:03:00|2031.69|2022.99|2031.12|2022.42|2031.69|2022.99|2031.12|2022.42|14
1626138190000|2021-07-13 01:03:10|2031.07|2022.37|2030.43|2021.73|2031.07|2022.37|2030.43|2021.73|22
1626138200000|2021-07-13 01:03:20|2030.45|2021.75|2030.34|2021.64|2030.53|2021.83|2030.26|2021.56|16
1626138210000|2021-07-13 01:03:30|2030.29|2021.59|2030.38|2021.68|2030.38|2021.68|2030.29|2021.59|14
1626138220000|2021-07-13 01:03:40|2030.41|2021.71|2030.43|2021.73|2030.79|2022.09|2030.4|2021.7|28
1626138230000|2021-07-13 01:03:50|2030.42|2021.72|2030.54|2021.84|2030.58|2021.88|2030.41|2021.71|27
1626138240000|2021-07-13 01:04:00|2030.53|2021.83|2030.5|2021.8|2030.62|2021.92|2030.44|2021.74|25
1626138250000|2021-07-13 01:04:10|2030.51|2021.81|2031.05|2022.35|2031.05|2022.35|2030.5|2021.8|29
1626138260000|2021-07-13 01:04:20|2031.14|2022.44|2030.31|2021.61|2031.56|2022.86|2030.3|2021.6|26
1626138270000|2021-07-13 01:04:30|2030.3|2021.6|2029.05|2020.35|2030.3|2021.6|2029.05|2020.35|21
1626138280000|2021-07-13 01:04:40|2029.09|2020.39|2029.06|2020.36|2029.38|2020.68|2028.88|2020.18|23
1626138290000|2021-07-13 01:04:50|2029.07|2020.37|2029.79|2021.09|2029.79|2021.09|2029.07|2020.37|16
1626138300000|2021-07-13 01:05:00|2029.8|2021.1|2029.04|2020.34|2029.8|2021.1|2029.04|2020.34|12
1626138310000|2021-07-13 01:05:10|2029.24|2020.54|2029.96|2021.26|2029.96|2021.26|2029.24|2020.54|19
1626138320000|2021-07-13 01:05:20|2029.95|2021.25|2029.79|2021.09|2029.95|2021.25|2029.28|2020.58|32
1626138330000|2021-07-13 01:05:30|2029.88|2021.18|2030.1|2021.4|2030.1|2021.4|2029.73|2021.03|24
1626138340000|2021-07-13 01:05:40|2030.06|2021.36|2030.1|2021.4|2030.11|2021.41|2029.88|2021.18|20
1626138350000|2021-07-13 01:05:50|2030.09|2021.39|2029.5|2020.8|2030.09|2021.39|2029.48|2020.78|14
1626138360000|2021-07-13 01:06:00|2029.51|2020.81|2030.11|2021.41|2030.11|2021.41|2029.51|2020.81|6
1626138370000|2021-07-13 01:06:10|2030.12|2021.42|2029.86|2021.16|2030.22|2021.52|2029.65|2020.95|18
1626138380000|2021-07-13 01:06:20|2029.87|2021.17|2029.45|2020.75|2029.88|2021.18|2029.38|2020.68|12
1626138390000|2021-07-13 01:06:30|2029.47|2020.77|2029.27|2020.57|2029.47|2020.77|2029.08|2020.38|17
1626138400000|2021-07-13 01:06:40|2029.24|2020.54|2029.97|2021.27|2029.99|2021.29|2029.24|2020.54|30
1626138410000|2021-07-13 01:06:50|2029.95|2021.25|2030.02|2021.32|2030.03|2021.33|2029.83|2021.13|26
1626138420000|2021-07-13 01:07:00|2030.03|2021.33|2030.42|2021.72|2030.43|2021.73|2029.83|2021.13|24
1626138430000|2021-07-13 01:07:10|2030.46|2021.76|2029.95|2021.25|2030.48|2021.78|2029.95|2021.25|23
1626138440000|2021-07-13 01:07:20|2030|2021.3|2030.2|2021.5|2030.2|2021.5|2029.95|2021.25|27
1626138450000|2021-07-13 01:07:30|2030.14|2021.44|2030.01|2021.31|2030.14|2021.44|2029.89|2021.19|21
1626138460000|2021-07-13 01:07:40|2030.02|2021.32|2030.83|2022.13|2030.83|2022.13|2030.02|2021.32|13
1626138470000|2021-07-13 01:07:50|2030.81|2022.11|2030.94|2022.24|2030.94|2022.24|2030.47|2021.77|16
1626138480000|2021-07-13 01:08:00|2030.46|2021.76|2030.23|2021.53|2030.46|2021.76|2030.07|2021.37|16
1626138490000|2021-07-13 01:08:10|2030.24|2021.54|2030.09|2021.39|2030.24|2021.54|2030.07|2021.37|20
1626138500000|2021-07-13 01:08:20|2030.08|2021.38|2031.2|2022.5|2031.2|2022.5|2029.44|2020.74|30
1626138510000|2021-07-13 01:08:30|2031.17|2022.47|2030.19|2021.49|2031.27|2022.57|2030.19|2021.49|21
1626138520000|2021-07-13 01:08:40|2030.23|2021.53|2030.22|2021.52|2030.26|2021.56|2030.17|2021.47|10
1626138530000|2021-07-13 01:08:50|2030.16|2021.46|2030.13|2021.43|2030.22|2021.52|2030.13|2021.43|11
1626138540000|2021-07-13 01:09:00|2030.06|2021.36|2028.77|2020.07|2030.06|2021.36|2028.65|2019.95|18
1626138550000|2021-07-13 01:09:10|2028.7|2020|2028.96|2020.26|2029.1|2020.4|2028.68|2019.98|26
1626138560000|2021-07-13 01:09:20|2028.97|2020.27|2028.89|2020.19|2029.03|2020.33|2028.82|2020.12|12
1626138570000|2021-07-13 01:09:30|2028.85|2020.15|2029.15|2020.45|2029.27|2020.57|2028.85|2020.15|24
1626138580000|2021-07-13 01:09:40|2029.14|2020.44|2028.94|2020.24|2029.14|2020.44|2028.82|2020.12|14
1626138590000|2021-07-13 01:09:50|2028.92|2020.22|2029.11|2020.41|2029.12|2020.42|2028.92|2020.22|27
1626138600000|2021-07-13 01:10:00|2029.1|2020.4|2028.5|2019.8|2029.11|2020.41|2028.32|2019.62|30
1626138610000|2021-07-13 01:10:10|2028.51|2019.81|2028.33|2019.63|2029.02|2020.32|2028.33|2019.63|19
1626138620000|2021-07-13 01:10:20|2028.32|2019.62|2027.84|2019.14|2028.32|2019.62|2027.67|2018.97|13
1626138630000|2021-07-13 01:10:30|2027.82|2019.12|2026.67|2017.97|2027.82|2019.12|2026.42|2017.72|26
1626138640000|2021-07-13 01:10:40|2026.63|2017.93|2027.54|2018.84|2027.6|2018.9|2026.63|2017.93|14
1626138650000|2021-07-13 01:10:50|2027.27|2018.57|2026.71|2018.01|2027.27|2018.57|2026.6|2017.9|22
1626138660000|2021-07-13 01:11:00|2026.73|2018.03|2027.45|2018.75|2027.49|2018.79|2026.64|2017.94|26
1626138670000|2021-07-13 01:11:10|2027.49|2018.79|2026.64|2017.94|2027.49|2018.79|2026.64|2017.94|20
1626138680000|2021-07-13 01:11:20|2026.72|2018.02|2026.68|2017.98|2026.74|2018.04|2026.65|2017.95|7
1626138690000|2021-07-13 01:11:30|2026.7|2018|2025.73|2017.03|2026.74|2018.04|2025.58|2016.88|22
1626138700000|2021-07-13 01:11:40|2025.75|2017.05|2026.03|2017.33|2026.11|2017.41|2025.73|2017.03|25
1626138710000|2021-07-13 01:11:50|2026.1|2017.4|2025.45|2016.75|2026.1|2017.4|2025.35|2016.65|13
1626138720000|2021-07-13 01:12:00|2025.37|2016.67|2025.8|2017.1|2025.82|2017.12|2025.02|2016.32|18
1626138730000|2021-07-13 01:12:10|2025.81|2017.11|2025.65|2016.95|2025.85|2017.15|2025.65|2016.95|12
1626138740000|2021-07-13 01:12:20|2025.59|2016.89|2025.67|2016.97|2025.85|2017.15|2025.59|2016.89|12
1626138750000|2021-07-13 01:12:30|2025.72|2017.02|2026.44|2017.74|2026.44|2017.74|2025.72|2017.02|25
1626138760000|2021-07-13 01:12:40|2026.47|2017.77|2026.02|2017.32|2026.68|2017.98|2025.91|2017.21|19
1626138770000|2021-07-13 01:12:50|2026.06|2017.36|2025.86|2017.16|2026.31|2017.61|2025.47|2016.77|29
1626138780000|2021-07-13 01:13:00|2025.76|2017.06|2025.46|2016.76|2025.9|2017.2|2025.4|2016.7|18
1626138790000|2021-07-13 01:13:10|2025.47|2016.77|2025.6|2016.9|2025.63|2016.93|2024.76|2016.06|25
1626138800000|2021-07-13 01:13:20|2025.59|2016.89|2025.53|2016.83|2025.8|2017.1|2025.53|2016.83|19
1626138810000|2021-07-13 01:13:30|2025.44|2016.74|2025.56|2016.86|2025.56|2016.86|2025.44|2016.74|11
1626138820000|2021-07-13 01:13:40|2025.59|2016.89|2025.05|2016.35|2025.64|2016.94|2024.99|2016.29|25
1626138830000|2021-07-13 01:13:50|2025.04|2016.34|2024.79|2016.09|2025.25|2016.55|2024.79|2016.09|13
1626138840000|2021-07-13 01:14:00|2024.76|2016.06|2024.97|2016.27|2024.97|2016.27|2024.76|2016.06|13
1626138850000|2021-07-13 01:14:10|2024.93|2016.23|2024.9|2016.2|2025.27|2016.57|2024.75|2016.05|27
1626138860000|2021-07-13 01:14:20|2024.81|2016.11|2024.87|2016.17|2024.91|2016.21|2024.79|2016.09|14
1626138870000|2021-07-13 01:14:30|2024.85|2016.15|2025.32|2016.62|2025.46|2016.76|2024.84|2016.14|18
1626138880000|2021-07-13 01:14:40|2025.28|2016.58|2025.25|2016.55|2025.57|2016.87|2025.24|2016.54|10
1626138890000|2021-07-13 01:14:50|2025.24|2016.54|2025.61|2016.91|2025.61|2016.91|2025.22|2016.52|13
1626138900000|2021-07-13 01:15:00|2025.34|2016.64|2026.23|2017.53|2026.25|2017.55|2025.34|2016.64|18
1626138910000|2021-07-13 01:15:10|2026.18|2017.48|2026.44|2017.74|2026.49|2017.79|2026.06|2017.36|16
1626138920000|2021-07-13 01:15:20|2026.41|2017.71|2026.06|2017.36|2026.46|2017.76|2026.05|2017.35|15
1626138930000|2021-07-13 01:15:30|2026.05|2017.35|2026.86|2018.16|2026.9|2018.2|2026.05|2017.35|15
1626138940000|2021-07-13 01:15:40|2026.89|2018.19|2026.79|2018.09|2026.89|2018.19|2026.69|2017.99|24
1626138950000|2021-07-13 01:15:50|2026.82|2018.12|2026.24|2017.54|2026.86|2018.16|2026.03|2017.33|26
1626138960000|2021-07-13 01:16:00|2026.35|2017.65|2026.43|2017.73|2026.43|2017.73|2026.13|2017.43|12
1626138970000|2021-07-13 01:16:10|2026.42|2017.72|2026.53|2017.83|2026.71|2018.01|2026.42|2017.72|16
1626138980000|2021-07-13 01:16:20|2026.58|2017.88|2026.65|2017.95|2026.74|2018.04|2026.53|2017.83|13
1626138990000|2021-07-13 01:16:30|2026.72|2018.02|2027.49|2018.79|2027.49|2018.79|2026.72|2018.02|18
1626139000000|2021-07-13 01:16:40|2027.58|2018.88|2027.8|2019.1|2027.8|2019.1|2027.47|2018.77|17
1626139010000|2021-07-13 01:16:50|2027.75|2019.05|2027.71|2019.01|2027.75|2019.05|2027.25|2018.55|20
1626139020000|2021-07-13 01:17:00|2027.7|2019|2027.04|2018.34|2027.7|2019|2027.04|2018.34|20
1626139030000|2021-07-13 01:17:10|2027.05|2018.35|2027.26|2018.56|2027.33|2018.63|2027.05|2018.35|17
1626139040000|2021-07-13 01:17:20|2027.24|2018.54|2026.4|2017.7|2027.24|2018.54|2026.29|2017.59|24
1626139050000|2021-07-13 01:17:30|2026.41|2017.71|2026.23|2017.53|2026.41|2017.71|2026.08|2017.38|8
1626139060000|2021-07-13 01:17:40|2026.07|2017.37|2026.45|2017.75|2026.47|2017.77|2026.07|2017.37|9
1626139070000|2021-07-13 01:17:50|2026.35|2017.65|2026.51|2017.81|2026.55|2017.85|2026.34|2017.64|13
1626139080000|2021-07-13 01:18:00|2026.46|2017.76|2027.25|2018.55|2027.28|2018.58|2026.46|2017.76|15
1626139090000|2021-07-13 01:18:10|2027.23|2018.53|2027.46|2018.76|2027.48|2018.78|2027.23|2018.53|14
1626139100000|2021-07-13 01:18:20|2027.49|2018.79|2026.51|2017.81|2027.49|2018.79|2026.48|2017.78|24
1626139110000|2021-07-13 01:18:30|2026.48|2017.78|2026.53|2017.83|2026.53|2017.83|2025.58|2016.88|25
1626139120000|2021-07-13 01:18:40|2026.55|2017.85|2026.6|2017.9|2026.6|2017.9|2026.35|2017.65|21
1626139130000|2021-07-13 01:18:50|2026.55|2017.85|2026.79|2018.09|2027.05|2018.35|2026.55|2017.85|20
1626139140000|2021-07-13 01:19:00|2026.89|2018.19|2027.02|2018.32|2027.05|2018.35|2026.89|2018.19|17
1626139150000|2021-07-13 01:19:10|2026.91|2018.21|2026.75|2018.05|2027.03|2018.33|2026.75|2018.05|18
1626139160000|2021-07-13 01:19:20|2026.48|2017.78|2027.1|2018.4|2027.1|2018.4|2026.48|2017.78|18
1626139170000|2021-07-13 01:19:30|2027.18|2018.48|2027.25|2018.55|2027.39|2018.69|2027.13|2018.43|20
1626139180000|2021-07-13 01:19:40|2027.22|2018.52|2027.3|2018.6|2027.3|2018.6|2027.16|2018.46|10
1626139190000|2021-07-13 01:19:50|2027.25|2018.55|2027.79|2019.09|2027.79|2019.09|2027.25|2018.55|19
1626139200000|2021-07-13 01:20:00|2027.78|2019.08|2027.33|2018.63|2027.78|2019.08|2027.24|2018.54|21
1626139210000|2021-07-13 01:20:10|2027.31|2018.61|2027.38|2018.68|2027.48|2018.78|2027.31|2018.61|20
1626139220000|2021-07-13 01:20:20|2027.37|2018.67|2027.49|2018.79|2027.52|2018.82|2027.34|2018.64|26
1626139230000|2021-07-13 01:20:30|2027.48|2018.78|2026.58|2017.88|2027.48|2018.78|2026.49|2017.79|8
1626139240000|2021-07-13 01:20:40|2026.66|2017.96|2026.59|2017.89|2026.8|2018.1|2026.59|2017.89|13
1626139250000|2021-07-13 01:20:50|2026.61|2017.91|2026.94|2018.24|2026.94|2018.24|2026.54|2017.84|11
1626139260000|2021-07-13 01:21:00|2026.91|2018.21|2026.94|2018.24|2027.01|2018.31|2026.66|2017.96|20
1626139270000|2021-07-13 01:21:10|2026.92|2018.22|2026.64|2017.94|2026.92|2018.22|2026.64|2017.94|15
1626139280000|2021-07-13 01:21:20|2026.6|2017.9|2026.59|2017.89|2026.64|2017.94|2026.57|2017.87|11
1626139290000|2021-07-13 01:21:30|2026.57|2017.87|2026.58|2017.88|2026.6|2017.9|2026.57|2017.87|7
1626139300000|2021-07-13 01:21:40|2026.5|2017.8|2025.7|2017|2026.5|2017.8|2025.7|2017|19
1626139310000|2021-07-13 01:21:50|2025.69|2016.99|2025.32|2016.62|2025.75|2017.05|2025.32|2016.62|25
1626139320000|2021-07-13 01:22:00|2025.31|2016.61|2025.03|2016.33|2025.32|2016.62|2024.64|2015.94|24
1626139330000|2021-07-13 01:22:10|2025.06|2016.36|2024.76|2016.06|2025.27|2016.57|2024.76|2016.06|27
1626139340000|2021-07-13 01:22:20|2024.72|2016.02|2024.46|2015.76|2024.72|2016.02|2024.33|2015.63|30
1626139350000|2021-07-13 01:22:30|2024.44|2015.74|2024.33|2015.63|2024.61|2015.91|2024.32|2015.62|19
1626139360000|2021-07-13 01:22:40|2024.32|2015.62|2024.74|2016.04|2025|2016.3|2024.32|2015.62|23
1626139370000|2021-07-13 01:22:50|2024.66|2015.96|2024.66|2015.96|2024.74|2016.04|2024.51|2015.81|13
1626139380000|2021-07-13 01:23:00|2024.71|2016.01|2024.66|2015.96|2024.84|2016.14|2024.62|2015.92|11
1626139390000|2021-07-13 01:23:10|2024.76|2016.06|2024.76|2016.06|2024.76|2016.06|2024.63|2015.93|11
1626139400000|2021-07-13 01:23:20|2024.73|2016.03|2025.48|2016.78|2025.48|2016.78|2024.71|2016.01|16
1626139410000|2021-07-13 01:23:30|2025.38|2016.68|2025.91|2017.21|2026.14|2017.44|2025.38|2016.68|23
1626139420000|2021-07-13 01:23:40|2025.92|2017.22|2024.84|2016.14|2026.04|2017.34|2024.82|2016.12|22
1626139430000|2021-07-13 01:23:50|2024.82|2016.12|2023.42|2014.72|2024.82|2016.12|2023.4|2014.7|24
1626139440000|2021-07-13 01:24:00|2023.45|2014.75|2023.4|2014.7|2023.45|2014.75|2023.18|2014.48|16
1626139450000|2021-07-13 01:24:10|2023.43|2014.73|2021.99|2013.29|2023.66|2014.96|2021.96|2013.26|22
1626139460000|2021-07-13 01:24:20|2022.03|2013.33|2022.09|2013.39|2022.21|2013.51|2022.03|2013.33|10
1626139470000|2021-07-13 01:24:30|2022.12|2013.42|2023.27|2014.57|2023.4|2014.7|2022.12|2013.42|26
1626139480000|2021-07-13 01:24:40|2023.28|2014.58|2023.85|2015.15|2024.07|2015.37|2023.28|2014.58|16
1626139490000|2021-07-13 01:24:50|2023.79|2015.09|2023.87|2015.17|2023.87|2015.17|2023.15|2014.45|23
1626139500000|2021-07-13 01:25:00|2023.78|2015.08|2023.85|2015.15|2023.87|2015.17|2023.69|2014.99|13
1626139510000|2021-07-13 01:25:10|2023.89|2015.19|2025.21|2016.51|2025.22|2016.52|2023.8|2015.1|18
1626139520000|2021-07-13 01:25:20|2025.2|2016.5|2025.05|2016.35|2025.2|2016.5|2025.04|2016.34|9
1626139530000|2021-07-13 01:25:30|2025.03|2016.33|2024.55|2015.85|2025.08|2016.38|2024.5|2015.8|16
1626139540000|2021-07-13 01:25:40|2024.38|2015.68|2023.48|2014.78|2024.38|2015.68|2023.48|2014.78|14
1626139550000|2021-07-13 01:25:50|2023.5|2014.8|2023.09|2014.39|2023.5|2014.8|2023.09|2014.39|6
1626139560000|2021-07-13 01:26:00|2023.11|2014.41|2023.17|2014.47|2023.17|2014.47|2023.06|2014.36|17
1626139570000|2021-07-13 01:26:10|2023.22|2014.52|2023.5|2014.8|2023.5|2014.8|2023.18|2014.48|7
1626139580000|2021-07-13 01:26:20|2023.46|2014.76|2023.49|2014.79|2023.49|2014.79|2023.46|2014.76|2
1626139590000|2021-07-13 01:26:30|2023.46|2014.76|2023.48|2014.78|2023.49|2014.79|2023.3|2014.6|8
1626139600000|2021-07-13 01:26:40|2023.44|2014.74|2024.69|2015.99|2024.69|2015.99|2023.43|2014.73|19
1626139610000|2021-07-13 01:26:50|2024.72|2016.02|2024.85|2016.15|2024.86|2016.16|2024.72|2016.02|12
1626139620000|2021-07-13 01:27:00|2024.79|2016.09|2024.36|2015.66|2024.79|2016.09|2024.35|2015.65|9
1626139630000|2021-07-13 01:27:10|2024.35|2015.65|2024.45|2015.75|2024.49|2015.79|2024.35|2015.65|8
1626139640000|2021-07-13 01:27:20|2024.55|2015.85|2024.56|2015.86|2024.58|2015.88|2024.46|2015.76|7
1626139650000|2021-07-13 01:27:30|2024.54|2015.84|2024.46|2015.76|2024.54|2015.84|2024.45|2015.75|3
1626139660000|2021-07-13 01:27:40|2024.47|2015.77|2024.01|2015.31|2024.52|2015.82|2024.01|2015.31|8
1626139670000|2021-07-13 01:27:50|2023.99|2015.29|2024.08|2015.38|2024.08|2015.38|2023.91|2015.21|25
1626139680000|2021-07-13 01:28:00|2024.04|2015.34|2024.22|2015.52|2024.22|2015.52|2023.99|2015.29|9
1626139690000|2021-07-13 01:28:10|2024.21|2015.51|2022.82|2014.12|2024.21|2015.51|2022.75|2014.05|24
1626139700000|2021-07-13 01:28:20|2022.64|2013.94|2021.67|2012.97|2022.64|2013.94|2021.67|2012.97|18
1626139710000|2021-07-13 01:28:30|2021.62|2012.92|2022.56|2013.86|2022.76|2014.06|2021.4|2012.7|27
1626139720000|2021-07-13 01:28:40|2022.58|2013.88|2022.79|2014.09|2023.16|2014.46|2022.58|2013.88|24
1626139730000|2021-07-13 01:28:50|2022.81|2014.11|2023.06|2014.36|2023.06|2014.36|2022.72|2014.02|15
1626139740000|2021-07-13 01:29:00|2022.98|2014.28|2024.06|2015.36|2024.1|2015.4|2022.98|2014.28|24
1626139750000|2021-07-13 01:29:10|2024.17|2015.47|2024.11|2015.41|2024.36|2015.66|2024.03|2015.33|19
1626139760000|2021-07-13 01:29:20|2024.17|2015.47|2024.23|2015.53|2024.27|2015.57|2024.15|2015.45|13
1626139770000|2021-07-13 01:29:30|2024.08|2015.38|2024.18|2015.48|2024.18|2015.48|2023.99|2015.29|15
1626139780000|2021-07-13 01:29:40|2024.15|2015.45|2024.13|2015.43|2024.18|2015.48|2024.05|2015.35|16
1626139790000|2021-07-13 01:29:50|2024.16|2015.46|2023.84|2015.14|2024.19|2015.49|2023.84|2015.14|12
1626139800000|2021-07-13 01:30:00|2023.81|2015.11|2022.81|2014.11|2023.81|2015.11|2022.74|2014.04|19
1626139810000|2021-07-13 01:30:10|2022.78|2014.08|2023.53|2014.83|2023.53|2014.83|2022.78|2014.08|11
1626139820000|2021-07-13 01:30:20|2023.55|2014.85|2023.73|2015.03|2023.79|2015.09|2023.55|2014.85|13
1626139830000|2021-07-13 01:30:30|2023.74|2015.04|2024.81|2016.11|2024.81|2016.11|2023.74|2015.04|18
1626139840000|2021-07-13 01:30:40|2024.84|2016.14|2025.06|2016.36|2025.11|2016.41|2024.84|2016.14|24
1626139850000|2021-07-13 01:30:50|2025.07|2016.37|2025.02|2016.32|2025.17|2016.47|2025.02|2016.32|11
1626139860000|2021-07-13 01:31:00|2025.05|2016.35|2025.17|2016.47|2025.17|2016.47|2025.03|2016.33|13
1626139870000|2021-07-13 01:31:10|2025.16|2016.46|2026.12|2017.42|2026.13|2017.43|2025.12|2016.42|25
1626139880000|2021-07-13 01:31:20|2025.96|2017.26|2026.21|2017.51|2026.25|2017.55|2025.96|2017.26|20
1626139890000|2021-07-13 01:31:30|2026.2|2017.5|2026.95|2018.25|2026.95|2018.25|2026.11|2017.41|5
1626139900000|2021-07-13 01:31:40|2026.97|2018.27|2026.73|2018.03|2027.02|2018.32|2026.73|2018.03|6
1626139910000|2021-07-13 01:31:50|2026.71|2018.01|2026.56|2017.86|2026.74|2018.04|2026.55|2017.85|7
1626139920000|2021-07-13 01:32:00|2026.5|2017.8|2026.56|2017.86|2026.56|2017.86|2026.45|2017.75|8
1626139930000|2021-07-13 01:32:10|2026.51|2017.81|2027.86|2019.16|2027.91|2019.21|2026.45|2017.75|20
1626139940000|2021-07-13 01:32:20|2027.9|2019.2|2029.05|2020.35|2029.15|2020.45|2027.86|2019.16|32
1626139950000|2021-07-13 01:32:30|2029.06|2020.36|2029.05|2020.35|2029.16|2020.46|2028.34|2019.64|25
1626139960000|2021-07-13 01:32:40|2029.1|2020.4|2029.12|2020.42|2029.69|2020.99|2028.79|2020.09|23
1626139970000|2021-07-13 01:32:50|2029.09|2020.39|2028.92|2020.22|2029.55|2020.85|2028.92|2020.22|21
1626139980000|2021-07-13 01:33:00|2028.88|2020.18|2029.65|2020.95|2030.04|2021.34|2028.88|2020.18|24
1626139990000|2021-07-13 01:33:10|2029.56|2020.86|2028.77|2020.07|2029.68|2020.98|2028.77|2020.07|24
1626140000000|2021-07-13 01:33:20|2028.56|2019.86|2027.79|2019.09|2028.64|2019.94|2027.72|2019.02|20
1626140010000|2021-07-13 01:33:30|2027.91|2019.21|2029.4|2020.7|2029.44|2020.74|2027.91|2019.21|26
1626140020000|2021-07-13 01:33:40|2029.32|2020.62|2029.13|2020.43|2029.41|2020.71|2029.06|2020.36|21
1626140030000|2021-07-13 01:33:50|2029.05|2020.35|2028.37|2019.67|2029.13|2020.43|2028.37|2019.67|18
1626140040000|2021-07-13 01:34:00|2028.28|2019.58|2027.84|2019.14|2028.28|2019.58|2027.74|2019.04|25
1626140050000|2021-07-13 01:34:10|2027.85|2019.15|2028.12|2019.42|2028.12|2019.42|2027.51|2018.81|22
1626140060000|2021-07-13 01:34:20|2028.24|2019.54|2029.42|2020.72|2029.67|2020.97|2028.04|2019.34|35
1626140070000|2021-07-13 01:34:30|2029.16|2020.46|2029.08|2020.38|2029.29|2020.59|2028.9|2020.2|23
1626140080000|2021-07-13 01:34:40|2029.09|2020.39|2030.12|2021.42|2030.29|2021.59|2029.07|2020.37|20
1626140090000|2021-07-13 01:34:50|2030.05|2021.35|2030.7|2022|2030.89|2022.19|2029.97|2021.27|35
1626140100000|2021-07-13 01:35:00|2030.77|2022.07|2030.72|2022.02|2030.8|2022.1|2030.22|2021.52|36
1626140110000|2021-07-13 01:35:10|2030.74|2022.04|2030.27|2021.57|2031.01|2022.31|2030.25|2021.55|26
1626140120000|2021-07-13 01:35:20|2030.25|2021.55|2031.47|2022.77|2031.47|2022.77|2030.01|2021.31|29
1626140130000|2021-07-13 01:35:30|2031.67|2022.97|2032.34|2023.64|2032.67|2023.97|2031.59|2022.89|37
1626140140000|2021-07-13 01:35:40|2032.33|2023.63|2032.41|2023.71|2032.62|2023.92|2031.92|2023.22|23
1626140150000|2021-07-13 01:35:50|2032.55|2023.85|2031.82|2023.12|2032.55|2023.85|2031.56|2022.86|26
1626140160000|2021-07-13 01:36:00|2031.83|2023.13|2032.74|2024.04|2032.91|2024.21|2031.71|2023.01|37
1626140170000|2021-07-13 01:36:10|2032.7|2024|2032.28|2023.58|2033.05|2024.35|2032.28|2023.58|26
1626140180000|2021-07-13 01:36:20|2032.26|2023.56|2032.17|2023.47|2032.36|2023.66|2032.12|2023.42|25
1626140190000|2021-07-13 01:36:30|2032.16|2023.46|2032.25|2023.55|2032.86|2024.16|2032.16|2023.46|29
1626140200000|2021-07-13 01:36:40|2032.24|2023.54|2031.8|2023.1|2032.24|2023.54|2031.55|2022.85|20
1626140210000|2021-07-13 01:36:50|2031.86|2023.16|2031.91|2023.21|2031.91|2023.21|2031.85|2023.15|4
1626140220000|2021-07-13 01:37:00|2031.92|2023.22|2032.06|2023.36|2032.53|2023.83|2031.92|2023.22|29
1626140230000|2021-07-13 01:37:10|2032.07|2023.37|2031.62|2022.92|2032.07|2023.37|2031.55|2022.85|21
1626140240000|2021-07-13 01:37:20|2031.6|2022.9|2030.33|2021.63|2031.61|2022.91|2030.33|2021.63|26
1626140250000|2021-07-13 01:37:30|2030.3|2021.6|2030.44|2021.74|2030.58|2021.88|2030.21|2021.51|25
1626140260000|2021-07-13 01:37:40|2030.46|2021.76|2030.49|2021.79|2030.96|2022.26|2030.41|2021.71|24
1626140270000|2021-07-13 01:37:50|2030.5|2021.8|2030.77|2022.07|2030.86|2022.16|2030.5|2021.8|24
1626140280000|2021-07-13 01:38:00|2030.73|2022.03|2030.56|2021.86|2030.83|2022.13|2030.46|2021.76|28
1626140290000|2021-07-13 01:38:10|2030.6|2021.9|2030.83|2022.13|2030.94|2022.24|2030.54|2021.84|27
1626140300000|2021-07-13 01:38:20|2030.77|2022.07|2032.08|2023.38|2032.09|2023.39|2030.77|2022.07|24
1626140310000|2021-07-13 01:38:30|2032.1|2023.4|2032.21|2023.51|2032.41|2023.71|2031.98|2023.28|27
1626140320000|2021-07-13 01:38:40|2032.36|2023.66|2032.88|2024.18|2033.03|2024.33|2032.21|2023.51|18
1626140330000|2021-07-13 01:38:50|2032.82|2024.12|2033.03|2024.33|2033.03|2024.33|2032.49|2023.79|16
1626140340000|2021-07-13 01:39:00|2032.52|2023.82|2033.08|2024.38|2033.08|2024.38|2032.52|2023.82|3
1626140350000|2021-07-13 01:39:10|2033.1|2024.4|2033.34|2024.64|2033.93|2025.23|2033.1|2024.4|23
1626140360000|2021-07-13 01:39:20|2033.3|2024.6|2033.33|2024.63|2033.35|2024.65|2033.12|2024.42|15
1626140370000|2021-07-13 01:39:30|2033.12|2024.42|2034.83|2026.13|2034.84|2026.14|2033.12|2024.42|25
1626140380000|2021-07-13 01:39:40|2034.81|2026.11|2034.38|2025.68|2034.82|2026.12|2034.38|2025.68|16
1626140390000|2021-07-13 01:39:50|2034.34|2025.64|2032.71|2024.01|2034.34|2025.64|2032.62|2023.92|28
1626140400000|2021-07-13 01:40:00|2032.74|2024.04|2033.09|2024.39|2033.51|2024.81|2032.62|2023.92|33
1626140410000|2021-07-13 01:40:10|2033.34|2024.64|2033.33|2024.63|2033.35|2024.65|2033.2|2024.5|27
1626140420000|2021-07-13 01:40:20|2033.34|2024.64|2033.29|2024.59|2033.36|2024.66|2033.25|2024.55|11
1626140430000|2021-07-13 01:40:30|2033.28|2024.58|2032.12|2023.42|2033.28|2024.58|2032.12|2023.42|21
1626140440000|2021-07-13 01:40:40|2031.76|2023.06|2032.97|2024.27|2032.98|2024.28|2031.29|2022.59|20
1626140450000|2021-07-13 01:40:50|2033.09|2024.39|2033.15|2024.45|2033.15|2024.45|2033.06|2024.36|4
1626140460000|2021-07-13 01:41:00|2033.14|2024.44|2034.17|2025.47|2034.17|2025.47|2033.02|2024.32|27
1626140470000|2021-07-13 01:41:10|2034.02|2025.32|2034.54|2025.84|2034.56|2025.86|2034.01|2025.31|26
1626140480000|2021-07-13 01:41:20|2034.78|2026.08|2034.76|2026.06|2034.79|2026.09|2034.75|2026.05|8
1626140490000|2021-07-13 01:41:30|2034.78|2026.08|2034.82|2026.12|2034.85|2026.15|2034.73|2026.03|19
1626140500000|2021-07-13 01:41:40|2034.84|2026.14|2034.87|2026.17|2034.9|2026.2|2034.83|2026.13|14
1626140510000|2021-07-13 01:41:50|2034.66|2025.96|2033.73|2025.03|2034.81|2026.11|2033.55|2024.85|33
1626140520000|2021-07-13 01:42:00|2033.76|2025.06|2033.5|2024.8|2033.76|2025.06|2033.39|2024.69|20
1626140530000|2021-07-13 01:42:10|2033.56|2024.86|2033.63|2024.93|2033.73|2025.03|2033.52|2024.82|33
1626140540000|2021-07-13 01:42:20|2033.6|2024.9|2033.61|2024.91|2033.66|2024.96|2033.59|2024.89|23
1626140550000|2021-07-13 01:42:30|2033.62|2024.92|2031.61|2022.91|2033.62|2024.92|2031.37|2022.67|31
1626140560000|2021-07-13 01:42:40|2031.63|2022.93|2031.28|2022.58|2031.66|2022.96|2031.27|2022.57|15
1626140570000|2021-07-13 01:42:50|2031.3|2022.6|2032.11|2023.41|2032.11|2023.41|2031.27|2022.57|26
1626140580000|2021-07-13 01:43:00|2032.1|2023.4|2032.42|2023.72|2032.46|2023.76|2031.97|2023.27|20
1626140590000|2021-07-13 01:43:10|2032.45|2023.75|2032.53|2023.83|2032.59|2023.89|2032.42|2023.72|17
1626140600000|2021-07-13 01:43:20|2032.61|2023.91|2032.93|2024.23|2032.93|2024.23|2032.61|2023.91|13
1626140610000|2021-07-13 01:43:30|2033.33|2024.63|2033.38|2024.68|2033.44|2024.74|2033.33|2024.63|6
1626140620000|2021-07-13 01:43:40|2033.34|2024.64|2032.84|2024.14|2033.35|2024.65|2032.84|2024.14|8
1626140630000|2021-07-13 01:43:50|2032.73|2024.03|2032.68|2023.98|2032.77|2024.07|2032.08|2023.38|16
1626140640000|2021-07-13 01:44:00|2032.64|2023.94|2033.01|2024.31|2033.15|2024.45|2032.61|2023.91|23
1626140650000|2021-07-13 01:44:10|2032.96|2024.26|2033.29|2024.59|2033.29|2024.59|2032.72|2024.02|18
1626140660000|2021-07-13 01:44:20|2033.28|2024.58|2033.27|2024.57|2033.34|2024.64|2033.27|2024.57|6
1626140670000|2021-07-13 01:44:30|2033.26|2024.56|2033.48|2024.78|2033.6|2024.9|2033.26|2024.56|10
1626140680000|2021-07-13 01:44:40|2033.56|2024.86|2033.66|2024.96|2033.68|2024.98|2033.43|2024.73|18
1626140690000|2021-07-13 01:44:50|2033.67|2024.97|2033.67|2024.97|2033.71|2025.01|2033.67|2024.97|6
1626140700000|2021-07-13 01:45:00|2033.66|2024.96|2033.52|2024.82|2033.66|2024.96|2033.5|2024.8|6
1626140710000|2021-07-13 01:45:10|2033.19|2024.49|2032|2023.3|2033.19|2024.49|2031.98|2023.28|14
1626140720000|2021-07-13 01:45:20|2031.96|2023.26|2031.96|2023.26|2031.96|2023.26|2031.95|2023.25|3
1626140730000|2021-07-13 01:45:30|2031.94|2023.24|2031.17|2022.47|2031.94|2023.24|2031.17|2022.47|20
1626140740000|2021-07-13 01:45:40|2031.18|2022.48|2030.87|2022.17|2031.2|2022.5|2030.59|2021.89|28
1626140750000|2021-07-13 01:45:50|2030.88|2022.18|2032.5|2023.8|2032.51|2023.81|2030.86|2022.16|26
1626140760000|2021-07-13 01:46:00|2032.48|2023.78|2033.32|2024.62|2033.39|2024.69|2032.48|2023.78|25
1626140770000|2021-07-13 01:46:10|2033.31|2024.61|2032.53|2023.83|2033.36|2024.66|2032.53|2023.83|21
1626140780000|2021-07-13 01:46:20|2032.52|2023.82|2032.82|2024.12|2032.94|2024.24|2032.43|2023.73|25
1626140790000|2021-07-13 01:46:30|2032.81|2024.11|2032.14|2023.44|2032.83|2024.13|2032.13|2023.43|17
1626140800000|2021-07-13 01:46:40|2032.15|2023.45|2032.45|2023.75|2032.45|2023.75|2032.08|2023.38|15
1626140810000|2021-07-13 01:46:50|2032.48|2023.78|2032.56|2023.86|2032.68|2023.98|2032.46|2023.76|9
1626140820000|2021-07-13 01:47:00|2032.52|2023.82|2032.19|2023.49|2032.52|2023.82|2032.19|2023.49|13
1626140830000|2021-07-13 01:47:10|2032.15|2023.45|2032.05|2023.35|2032.15|2023.45|2032.05|2023.35|4
1626140840000|2021-07-13 01:47:20|2032.15|2023.45|2031.98|2023.28|2032.15|2023.45|2031.98|2023.28|7
1626140850000|2021-07-13 01:47:30|2031.96|2023.26|2032.02|2023.32|2032.1|2023.4|2031.89|2023.19|13
1626140860000|2021-07-13 01:47:40|2032.01|2023.31|2032.06|2023.36|2032.06|2023.36|2031.87|2023.17|19
1626140870000|2021-07-13 01:47:50|2032.05|2023.35|2033.56|2024.86|2033.56|2024.86|2032.01|2023.31|27
1626140880000|2021-07-13 01:48:00|2033.57|2024.87|2033.37|2024.67|2033.57|2024.87|2033.37|2024.67|27
1626140890000|2021-07-13 01:48:10|2033.39|2024.69|2032.37|2023.67|2033.57|2024.87|2032.37|2023.67|26
1626140900000|2021-07-13 01:48:20|2032.39|2023.69|2032.59|2023.89|2032.59|2023.89|2032.27|2023.57|17
1626140910000|2021-07-13 01:48:30|2032.62|2023.92|2032.67|2023.97|2032.69|2023.99|2032.5|2023.8|21
1626140920000|2021-07-13 01:48:40|2032.76|2024.06|2033.08|2024.38|2033.14|2024.44|2032.76|2024.06|23
1626140930000|2021-07-13 01:48:50|2033.09|2024.39|2033.75|2025.05|2033.75|2025.05|2033.09|2024.39|23
1626140940000|2021-07-13 01:49:00|2033.73|2025.03|2033.78|2025.08|2033.78|2025.08|2033.73|2025.03|3
1626140950000|2021-07-13 01:49:10|2033.93|2025.23|2034.74|2026.04|2034.82|2026.12|2033.9|2025.2|17
1626140960000|2021-07-13 01:49:20|2034.75|2026.05|2035.16|2026.46|2035.29|2026.59|2034.67|2025.97|25
1626140970000|2021-07-13 01:49:30|2035.22|2026.52|2034.95|2026.25|2035.34|2026.64|2034.94|2026.24|22
1626140980000|2021-07-13 01:49:40|2034.94|2026.24|2034.93|2026.23|2035.07|2026.37|2034.77|2026.07|16
1626140990000|2021-07-13 01:49:50|2034.96|2026.26|2034.89|2026.19|2034.98|2026.28|2034.88|2026.18|20
1626141000000|2021-07-13 01:50:00|2034.97|2026.27|2036.17|2027.47|2036.17|2027.47|2034.86|2026.16|27
1626141010000|2021-07-13 01:50:10|2036.21|2027.51|2035.46|2026.76|2036.5|2027.8|2035.44|2026.74|30
1626141020000|2021-07-13 01:50:20|2035.51|2026.81|2035.13|2026.43|2035.73|2027.03|2035.07|2026.37|23
1626141030000|2021-07-13 01:50:30|2035.2|2026.5|2035.57|2026.87|2035.78|2027.08|2035.2|2026.5|23
1626141040000|2021-07-13 01:50:40|2035.55|2026.85|2035.55|2026.85|2035.73|2027.03|2035.44|2026.74|16
1626141050000|2021-07-13 01:50:50|2035.61|2026.91|2035.75|2027.05|2035.78|2027.08|2035.61|2026.91|11
1626141060000|2021-07-13 01:51:00|2035.76|2027.06|2035.89|2027.19|2035.93|2027.23|2035.75|2027.05|17
1626141070000|2021-07-13 01:51:10|2035.9|2027.2|2036.07|2027.37|2036.08|2027.38|2035.9|2027.2|16
1626141080000|2021-07-13 01:51:20|2036.06|2027.36|2035.55|2026.85|2036.17|2027.47|2035.54|2026.84|23
1626141090000|2021-07-13 01:51:30|2035.6|2026.9|2035.79|2027.09|2035.91|2027.21|2035.6|2026.9|14
1626141100000|2021-07-13 01:51:40|2036.06|2027.36|2036.82|2028.12|2036.87|2028.17|2036.06|2027.36|28
1626141110000|2021-07-13 01:51:50|2036.8|2028.1|2037.55|2028.85|2037.65|2028.95|2036.8|2028.1|23
1626141120000|2021-07-13 01:52:00|2037.59|2028.89|2037.72|2029.02|2037.72|2029.02|2037.37|2028.67|27
1626141130000|2021-07-13 01:52:10|2037.74|2029.04|2038.28|2029.58|2038.29|2029.59|2037.74|2029.04|21
1626141140000|2021-07-13 01:52:20|2038.23|2029.53|2037.79|2029.09|2038.23|2029.53|2037.34|2028.64|23
1626141150000|2021-07-13 01:52:30|2037.8|2029.1|2038.14|2029.44|2038.3|2029.6|2037.8|2029.1|24
1626141160000|2021-07-13 01:52:40|2038.12|2029.42|2038.25|2029.55|2038.25|2029.55|2037.99|2029.29|13
1626141170000|2021-07-13 01:52:50|2038.07|2029.37|2038.37|2029.67|2038.37|2029.67|2037.8|2029.1|20
1626141180000|2021-07-13 01:53:00|2038.3|2029.6|2038.07|2029.37|2038.33|2029.63|2038.07|2029.37|18
1626141190000|2021-07-13 01:53:10|2038.08|2029.38|2037.15|2028.45|2038.08|2029.38|2037.15|2028.45|29
1626141200000|2021-07-13 01:53:20|2037.04|2028.34|2037.07|2028.37|2037.19|2028.49|2036.87|2028.17|19
1626141210000|2021-07-13 01:53:30|2037.08|2028.38|2037.67|2028.97|2037.8|2029.1|2037.08|2028.38|16
1626141220000|2021-07-13 01:53:40|2037.72|2029.02|2037.71|2029.01|2037.72|2029.02|2037.35|2028.65|20
1626141230000|2021-07-13 01:53:50|2037.72|2029.02|2037.85|2029.15|2038.05|2029.35|2037.72|2029.02|9
1626141240000|2021-07-13 01:54:00|2037.76|2029.06|2038.06|2029.36|2038.06|2029.36|2037.76|2029.06|8
1626141250000|2021-07-13 01:54:10|2038.05|2029.35|2038|2029.3|2038.17|2029.47|2037.87|2029.17|13
1626141260000|2021-07-13 01:54:20|2037.99|2029.29|2037.96|2029.26|2038.2|2029.5|2037.87|2029.17|12
1626141270000|2021-07-13 01:54:30|2038.18|2029.48|2037.94|2029.24|2038.2|2029.5|2037.91|2029.21|12
1626141280000|2021-07-13 01:54:40|2038.21|2029.51|2038.04|2029.34|2038.21|2029.51|2037.93|2029.23|13
1626141290000|2021-07-13 01:54:50|2038.06|2029.36|2037.97|2029.27|2038.08|2029.38|2037.97|2029.27|9
1626141300000|2021-07-13 01:55:00|2037.98|2029.28|2036.87|2028.17|2037.98|2029.28|2036.86|2028.16|17
1626141310000|2021-07-13 01:55:10|2036.91|2028.21|2036.32|2027.62|2036.99|2028.29|2036.29|2027.59|21
1626141320000|2021-07-13 01:55:20|2036.71|2028.01|2035.74|2027.04|2036.71|2028.01|2035.74|2027.04|20
1626141330000|2021-07-13 01:55:30|2035.82|2027.12|2035.56|2026.86|2035.82|2027.12|2035.45|2026.75|22
1626141340000|2021-07-13 01:55:40|2035.24|2026.54|2035.22|2026.52|2035.36|2026.66|2035.17|2026.47|18
1626141350000|2021-07-13 01:55:50|2035.13|2026.43|2035.26|2026.56|2035.27|2026.57|2035.01|2026.31|15
1626141360000|2021-07-13 01:56:00|2035.08|2026.38|2036.09|2027.39|2036.18|2027.48|2035.05|2026.35|18
1626141370000|2021-07-13 01:56:10|2036.13|2027.43|2035.67|2026.97|2036.13|2027.43|2035.63|2026.93|26
1626141380000|2021-07-13 01:56:20|2035.7|2027|2035.57|2026.87|2035.71|2027.01|2035.57|2026.87|9
1626141390000|2021-07-13 01:56:30|2035.65|2026.95|2035.68|2026.98|2035.68|2026.98|2035.65|2026.95|2
1626141400000|2021-07-13 01:56:40|2035.7|2027|2034.51|2025.81|2035.7|2027|2034.44|2025.74|18
1626141410000|2021-07-13 01:56:50|2034.48|2025.78|2034.17|2025.47|2034.48|2025.78|2034.07|2025.37|17
1626141420000|2021-07-13 01:57:00|2034.14|2025.44|2033.58|2024.88|2034.14|2025.44|2033.42|2024.72|13
1626141430000|2021-07-13 01:57:10|2033.5|2024.8|2033.29|2024.59|2033.58|2024.88|2033.22|2024.52|12
1626141440000|2021-07-13 01:57:20|2033.21|2024.51|2032.25|2023.55|2033.21|2024.51|2032.25|2023.55|16
1626141450000|2021-07-13 01:57:30|2032.24|2023.54|2032.17|2023.47|2032.26|2023.56|2032.17|2023.47|6
1626141460000|2021-07-13 01:57:40|2032.21|2023.51|2032.46|2023.76|2032.46|2023.76|2032.21|2023.51|6
1626141470000|2021-07-13 01:57:50|2032.49|2023.79|2032.52|2023.82|2032.63|2023.93|2032.41|2023.71|11
1626141480000|2021-07-13 01:58:00|2032.54|2023.84|2033.42|2024.72|2033.83|2025.13|2032.54|2023.84|23
1626141490000|2021-07-13 01:58:10|2033.37|2024.67|2033.48|2024.78|2033.49|2024.79|2033.31|2024.61|16
1626141500000|2021-07-13 01:58:20|2033.49|2024.79|2033.44|2024.74|2033.53|2024.83|2033.4|2024.7|16
1626141510000|2021-07-13 01:58:30|2033.45|2024.75|2033.81|2025.11|2033.81|2025.11|2033.45|2024.75|11
1626141520000|2021-07-13 01:58:40|2033.82|2025.12|2033.81|2025.11|2033.82|2025.12|2033.81|2025.11|2
1626141530000|2021-07-13 01:58:50|2033.68|2024.98|2033.17|2024.47|2033.68|2024.98|2032.92|2024.22|28
1626141540000|2021-07-13 01:59:00|2033.18|2024.48|2033.38|2024.68|2033.38|2024.68|2033.18|2024.48|8
1626141550000|2021-07-13 01:59:10|2033.4|2024.7|2033.4|2024.7|2033.4|2024.7|2033.38|2024.68|4
1626141560000|2021-07-13 01:59:20|2033.38|2024.68|2033.96|2025.26|2033.96|2025.26|2033.38|2024.68|6
1626141570000|2021-07-13 01:59:30|2033.98|2025.28|2033.97|2025.27|2034.41|2025.71|2033.94|2025.24|28
1626141580000|2021-07-13 01:59:40|2033.98|2025.28|2034.11|2025.41|2034.17|2025.47|2033.94|2025.24|27
1626141590000|2021-07-13 01:59:50|2034.09|2025.39|2033.87|2025.17|2034.12|2025.42|2033.79|2025.09|15
1626141600000|2021-07-13 02:00:00|2033.88|2025.18|2034.45|2025.75|2034.48|2025.78|2033.88|2025.18|16
1626141610000|2021-07-13 02:00:10|2034.48|2025.78|2035.75|2027.05|2035.75|2027.05|2034.44|2025.74|20
1626141620000|2021-07-13 02:00:20|2035.76|2027.06|2036.29|2027.59|2036.56|2027.86|2035.76|2027.06|22
1626141630000|2021-07-13 02:00:30|2036.31|2027.61|2036.09|2027.39|2036.44|2027.74|2035.77|2027.07|22
1626141640000|2021-07-13 02:00:40|2036.14|2027.44|2035.99|2027.29|2036.51|2027.81|2035.99|2027.29|24
1626141650000|2021-07-13 02:00:50|2036.06|2027.36|2035.86|2027.16|2036.06|2027.36|2035.78|2027.08|9
1626141660000|2021-07-13 02:01:00|2036.09|2027.39|2036.4|2027.7|2036.4|2027.7|2035.97|2027.27|27
1626141670000|2021-07-13 02:01:10|2036.57|2027.87|2037.32|2028.62|2037.33|2028.63|2036.57|2027.87|24
1626141680000|2021-07-13 02:01:20|2037.31|2028.61|2036.38|2027.68|2037.32|2028.62|2036.26|2027.56|19
1626141690000|2021-07-13 02:01:30|2036.31|2027.61|2036.05|2027.35|2036.36|2027.66|2035.99|2027.29|17
1626141700000|2021-07-13 02:01:40|2036.03|2027.33|2035.64|2026.94|2036.03|2027.33|2035.46|2026.76|22
1626141710000|2021-07-13 02:01:50|2035.63|2026.93|2034.23|2025.53|2035.63|2026.93|2034.23|2025.53|27
1626141720000|2021-07-13 02:02:00|2034.02|2025.32|2033.2|2024.5|2034.02|2025.32|2033.06|2024.36|30
1626141730000|2021-07-13 02:02:10|2033.19|2024.49|2032.14|2023.44|2033.24|2024.54|2032.14|2023.44|30
1626141740000|2021-07-13 02:02:20|2032.08|2023.38|2031.67|2022.97|2032.2|2023.5|2031.67|2022.97|24
1626141750000|2021-07-13 02:02:30|2031.7|2023|2031.77|2023.07|2031.78|2023.08|2031.6|2022.9|32
1626141760000|2021-07-13 02:02:40|2031.83|2023.13|2032.18|2023.48|2032.25|2023.55|2031.83|2023.13|16
1626141770000|2021-07-13 02:02:50|2032.16|2023.46|2031.8|2023.1|2032.18|2023.48|2031.8|2023.1|17
1626141780000|2021-07-13 02:03:00|2031.78|2023.08|2032.59|2023.89|2032.69|2023.99|2031.53|2022.83|32
1626141790000|2021-07-13 02:03:10|2032.6|2023.9|2032.12|2023.42|2032.69|2023.99|2032.05|2023.35|26
1626141800000|2021-07-13 02:03:20|2032.14|2023.44|2032.77|2024.07|2032.77|2024.07|2032.02|2023.32|36
1626141810000|2021-07-13 02:03:30|2032.69|2023.99|2031.74|2023.04|2032.75|2024.05|2031.66|2022.96|32
1626141820000|2021-07-13 02:03:40|2031.69|2022.99|2031.09|2022.39|2031.74|2023.04|2030.81|2022.11|32
1626141830000|2021-07-13 02:03:50|2031|2022.3|2031.55|2022.85|2031.6|2022.9|2031|2022.3|27
1626141840000|2021-07-13 02:04:00|2031.53|2022.83|2030.94|2022.24|2031.55|2022.85|2030.83|2022.13|23
1626141850000|2021-07-13 02:04:10|2030.87|2022.17|2031.03|2022.33|2031.03|2022.33|2030.87|2022.17|12
1626141860000|2021-07-13 02:04:20|2031.13|2022.43|2030.99|2022.29|2031.18|2022.48|2030.99|2022.29|13
1626141870000|2021-07-13 02:04:30|2031.02|2022.32|2030.95|2022.25|2031.02|2022.32|2030.95|2022.25|6
1626141880000|2021-07-13 02:04:40|2030.96|2022.26|2031.34|2022.64|2031.66|2022.96|2030.96|2022.26|22
1626141890000|2021-07-13 02:04:50|2031.33|2022.63|2031.32|2022.62|2031.34|2022.64|2031.23|2022.53|13
1626141900000|2021-07-13 02:05:00|2031.29|2022.59|2031.47|2022.77|2031.51|2022.81|2031.28|2022.58|11
1626141910000|2021-07-13 02:05:10|2031.45|2022.75|2030.23|2021.53|2031.45|2022.75|2029.25|2020.55|29
1626141920000|2021-07-13 02:05:20|2030.18|2021.48|2030|2021.3|2030.27|2021.57|2029.86|2021.16|20
1626141930000|2021-07-13 02:05:30|2030.13|2021.43|2030.08|2021.38|2030.2|2021.5|2029.82|2021.12|14
1626141940000|2021-07-13 02:05:40|2029.96|2021.26|2030.2|2021.5|2030.2|2021.5|2029.89|2021.19|12
1626141950000|2021-07-13 02:05:50|2030.27|2021.57|2030.9|2022.2|2030.99|2022.29|2030.27|2021.57|11
1626141960000|2021-07-13 02:06:00|2031.03|2022.33|2030.8|2022.1|2031.33|2022.63|2030.8|2022.1|21
1626141970000|2021-07-13 02:06:10|2030.84|2022.14|2030.6|2021.9|2031.1|2022.4|2030.59|2021.89|21
1626141980000|2021-07-13 02:06:20|2030.47|2021.77|2030.23|2021.53|2030.47|2021.77|2030.22|2021.52|12
1626141990000|2021-07-13 02:06:30|2030.15|2021.45|2029.67|2020.97|2030.15|2021.45|2029.51|2020.81|31
1626142000000|2021-07-13 02:06:40|2029.64|2020.94|2029.15|2020.45|2029.69|2020.99|2029.11|2020.41|23
1626142010000|2021-07-13 02:06:50|2029.09|2020.39|2029.6|2020.9|2029.61|2020.91|2029.05|2020.35|26
1626142020000|2021-07-13 02:07:00|2029.7|2021|2029.17|2020.47|2030.28|2021.58|2029.14|2020.44|31
1626142030000|2021-07-13 02:07:10|2029.24|2020.54|2029.64|2020.94|2030.19|2021.49|2029.2|2020.5|28
1626142040000|2021-07-13 02:07:20|2029.55|2020.85|2029.65|2020.95|2029.88|2021.18|2029.39|2020.69|25
1626142050000|2021-07-13 02:07:30|2029.63|2020.93|2031.01|2022.31|2031.11|2022.41|2029.63|2020.93|31
1626142060000|2021-07-13 02:07:40|2030.93|2022.23|2031.59|2022.89|2031.62|2022.92|2030.88|2022.18|28
1626142070000|2021-07-13 02:07:50|2031.45|2022.75|2031.37|2022.67|2031.67|2022.97|2031.27|2022.57|20
1626142080000|2021-07-13 02:08:00|2031.34|2022.64|2031.03|2022.33|2031.53|2022.83|2030.98|2022.28|21
1626142090000|2021-07-13 02:08:10|2030.99|2022.29|2031.57|2022.87|2031.58|2022.88|2030.99|2022.29|28
1626142100000|2021-07-13 02:08:20|2031.66|2022.96|2031.24|2022.54|2031.93|2023.23|2031.24|2022.54|23
1626142110000|2021-07-13 02:08:30|2030.94|2022.24|2030.85|2022.15|2031.12|2022.42|2030.82|2022.12|22
1626142120000|2021-07-13 02:08:40|2030.81|2022.11|2030.75|2022.05|2030.81|2022.11|2030.73|2022.03|15
1626142130000|2021-07-13 02:08:50|2030.7|2022|2030.32|2021.62|2030.92|2022.22|2030.32|2021.62|23
1626142140000|2021-07-13 02:09:00|2030.33|2021.63|2029.86|2021.16|2030.33|2021.63|2029.81|2021.11|16
1626142150000|2021-07-13 02:09:10|2029.79|2021.09|2029.71|2021.01|2029.8|2021.1|2029.71|2021.01|16
1626142160000|2021-07-13 02:09:20|2029.72|2021.02|2029.53|2020.83|2029.77|2021.07|2029.53|2020.83|11
1626142170000|2021-07-13 02:09:30|2029.52|2020.82|2029.34|2020.64|2029.52|2020.82|2029.27|2020.57|7
1626142180000|2021-07-13 02:09:40|2029.26|2020.56|2029.34|2020.64|2029.4|2020.7|2029.24|2020.54|8
1626142190000|2021-07-13 02:09:50|2029.36|2020.66|2030.37|2021.67|2030.54|2021.84|2029.36|2020.66|21
1626142200000|2021-07-13 02:10:00|2030.36|2021.66|2030.93|2022.23|2030.93|2022.23|2030.36|2021.66|21
1626142210000|2021-07-13 02:10:10|2030.96|2022.26|2031.11|2022.41|2031.14|2022.44|2030.91|2022.21|20
1626142220000|2021-07-13 02:10:20|2031.12|2022.42|2030.77|2022.07|2031.12|2022.42|2030.69|2021.99|24
1626142230000|2021-07-13 02:10:30|2030.78|2022.08|2030.56|2021.86|2030.78|2022.08|2030.53|2021.83|17
1626142240000|2021-07-13 02:10:40|2030.6|2021.9|2030.17|2021.47|2030.78|2022.08|2030.17|2021.47|18
1626142250000|2021-07-13 02:10:50|2030.13|2021.43|2029.75|2021.05|2030.13|2021.43|2029.72|2021.02|19
1626142260000|2021-07-13 02:11:00|2029.77|2021.07|2029.98|2021.28|2030.14|2021.44|2029.76|2021.06|24
1626142270000|2021-07-13 02:11:10|2029.96|2021.26|2029.84|2021.14|2030.01|2021.31|2029.65|2020.95|22
1626142280000|2021-07-13 02:11:20|2029.82|2021.12|2029.73|2021.03|2029.98|2021.28|2029.71|2021.01|31
1626142290000|2021-07-13 02:11:30|2029.72|2021.02|2029.48|2020.78|2029.72|2021.02|2029.48|2020.78|17
1626142300000|2021-07-13 02:11:40|2029.46|2020.76|2028.99|2020.29|2029.46|2020.76|2028.97|2020.27|10
1626142310000|2021-07-13 02:11:50|2029.01|2020.31|2028.91|2020.21|2029.01|2020.31|2028.91|2020.21|13
1626142320000|2021-07-13 02:12:00|2028.98|2020.28|2029.47|2020.77|2029.47|2020.77|2028.84|2020.14|22
1626142330000|2021-07-13 02:12:10|2029.48|2020.78|2029.96|2021.26|2030.24|2021.54|2029.44|2020.74|33
1626142340000|2021-07-13 02:12:20|2029.84|2021.14|2029.32|2020.62|2029.84|2021.14|2029.18|2020.48|24
1626142350000|2021-07-13 02:12:30|2029.31|2020.61|2029.13|2020.43|2029.52|2020.82|2029.12|2020.42|28
1626142360000|2021-07-13 02:12:40|2029.14|2020.44|2029.14|2020.44|2029.23|2020.53|2028.96|2020.26|23
1626142370000|2021-07-13 02:12:50|2029.27|2020.57|2029.47|2020.77|2029.48|2020.78|2029.27|2020.57|9
1626142380000|2021-07-13 02:13:00|2029.48|2020.78|2029.46|2020.76|2029.65|2020.95|2029.46|2020.76|19
1626142390000|2021-07-13 02:13:10|2029.44|2020.74|2028.83|2020.13|2029.44|2020.74|2028.83|2020.13|7
1626142400000|2021-07-13 02:13:20|2028.88|2020.18|2029.87|2021.17|2029.98|2021.28|2028.88|2020.18|21
1626142410000|2021-07-13 02:13:30|2029.84|2021.14|2029.12|2020.42|2029.84|2021.14|2029.02|2020.32|25
1626142420000|2021-07-13 02:13:40|2029.16|2020.46|2029.17|2020.47|2029.18|2020.48|2029.04|2020.34|17
1626142430000|2021-07-13 02:13:50|2029.13|2020.43|2028.97|2020.27|2029.19|2020.49|2028.97|2020.27|21
1626142440000|2021-07-13 02:14:00|2028.89|2020.19|2028.67|2019.97|2028.9|2020.2|2028.35|2019.65|33
1626142450000|2021-07-13 02:14:10|2028.68|2019.98|2028.83|2020.13|2028.83|2020.13|2028.62|2019.92|12
1626142460000|2021-07-13 02:14:20|2028.86|2020.16|2028.89|2020.19|2029.37|2020.67|2028.86|2020.16|28
1626142470000|2021-07-13 02:14:30|2028.91|2020.21|2028.58|2019.88|2028.92|2020.22|2028.58|2019.88|14
1626142480000|2021-07-13 02:14:40|2028.71|2020.01|2029.07|2020.37|2029.07|2020.37|2028.71|2020.01|9
1626142490000|2021-07-13 02:14:50|2029.09|2020.39|2029.14|2020.44|2029.14|2020.44|2028.95|2020.25|15
1626142500000|2021-07-13 02:15:00|2029.17|2020.47|2029.85|2021.15|2029.85|2021.15|2029.14|2020.44|13
1626142510000|2021-07-13 02:15:10|2029.78|2021.08|2030.33|2021.63|2030.33|2021.63|2029.59|2020.89|30
1626142520000|2021-07-13 02:15:20|2030.28|2021.58|2030.05|2021.35|2030.28|2021.58|2029.91|2021.21|30
1626142530000|2021-07-13 02:15:30|2030.08|2021.38|2030.34|2021.64|2030.34|2021.64|2029.6|2020.9|34
1626142540000|2021-07-13 02:15:40|2030.38|2021.68|2030.21|2021.51|2030.75|2022.05|2030.01|2021.31|15
1626142550000|2021-07-13 02:15:50|2030.38|2021.68|2030.27|2021.57|2030.56|2021.86|2030.27|2021.57|13
1626142560000|2021-07-13 02:16:00|2030.26|2021.56|2030.15|2021.45|2030.26|2021.56|2029.96|2021.26|23
1626142570000|2021-07-13 02:16:10|2030.19|2021.49|2030.16|2021.46|2030.19|2021.49|2030.1|2021.4|7
1626142580000|2021-07-13 02:16:20|2030.19|2021.49|2030.66|2021.96|2030.7|2022|2030.19|2021.49|10
1626142590000|2021-07-13 02:16:30|2030.72|2022.02|2031.05|2022.35|2031.64|2022.94|2030.4|2021.7|30
1626142600000|2021-07-13 02:16:40|2031.07|2022.37|2031.28|2022.58|2031.41|2022.71|2031.05|2022.35|28
1626142610000|2021-07-13 02:16:50|2031.25|2022.55|2031.59|2022.89|2031.59|2022.89|2031.19|2022.49|24
1626142620000|2021-07-13 02:17:00|2031.56|2022.86|2031.35|2022.65|2031.56|2022.86|2031.22|2022.52|28
1626142630000|2021-07-13 02:17:10|2031.36|2022.66|2031.7|2023|2031.93|2023.23|2031.3|2022.6|28
1626142640000|2021-07-13 02:17:20|2031.53|2022.83|2032.3|2023.6|2032.3|2023.6|2031.44|2022.74|16
1626142650000|2021-07-13 02:17:30|2032.36|2023.66|2032.46|2023.76|2032.76|2024.06|2032.11|2023.41|22
1626142660000|2021-07-13 02:17:40|2032.62|2023.92|2031.66|2022.96|2032.65|2023.95|2031.59|2022.89|25
1626142670000|2021-07-13 02:17:50|2031.74|2023.04|2031.03|2022.33|2031.79|2023.09|2031.03|2022.33|26
1626142680000|2021-07-13 02:18:00|2031.04|2022.34|2031.11|2022.41|2031.14|2022.44|2030.75|2022.05|24
1626142690000|2021-07-13 02:18:10|2031.12|2022.42|2030.93|2022.23|2031.22|2022.52|2030.93|2022.23|6
1626142700000|2021-07-13 02:18:20|2031|2022.3|2031.01|2022.31|2031.12|2022.42|2031|2022.3|15
1626142710000|2021-07-13 02:18:30|2030.95|2022.25|2031.13|2022.43|2031.13|2022.43|2030.82|2022.12|14
1626142720000|2021-07-13 02:18:40|2031.15|2022.45|2031.38|2022.68|2031.39|2022.69|2031.06|2022.36|19
1626142730000|2021-07-13 02:18:50|2031.39|2022.69|2031.65|2022.95|2031.72|2023.02|2031.22|2022.52|25
1626142740000|2021-07-13 02:19:00|2031.6|2022.9|2032.51|2023.81|2032.52|2023.82|2031.44|2022.74|19
1626142750000|2021-07-13 02:19:10|2032.56|2023.86|2032.48|2023.78|2032.56|2023.86|2032.4|2023.7|19
1626142760000|2021-07-13 02:19:20|2032.56|2023.86|2033.19|2024.49|2033.19|2024.49|2032.56|2023.86|12
1626142770000|2021-07-13 02:19:30|2033.2|2024.5|2034.62|2025.92|2034.62|2025.92|2033.2|2024.5|20
1626142780000|2021-07-13 02:19:40|2034.27|2025.57|2034.18|2025.48|2034.6|2025.9|2034.17|2025.47|25
1626142790000|2021-07-13 02:19:50|2034.2|2025.5|2034.15|2025.45|2034.21|2025.51|2034.15|2025.45|7
1626142800000|2021-07-13 02:20:00|2034.12|2025.42|2034.79|2026.09|2034.87|2026.17|2034.09|2025.39|26
1626142810000|2021-07-13 02:20:10|2034.76|2026.06|2034.78|2026.08|2034.78|2026.08|2034.3|2025.6|11
1626142820000|2021-07-13 02:20:20|2034.52|2025.82|2035.43|2026.73|2035.43|2026.73|2034.41|2025.71|13
1626142830000|2021-07-13 02:20:30|2035.44|2026.74|2035.4|2026.7|2035.48|2026.78|2035.34|2026.64|18
1626142840000|2021-07-13 02:20:40|2035.5|2026.8|2035.4|2026.7|2035.5|2026.8|2035.35|2026.65|8
1626142850000|2021-07-13 02:20:50|2035.38|2026.68|2035.58|2026.88|2035.71|2027.01|2035.36|2026.66|14
1626142860000|2021-07-13 02:21:00|2035.64|2026.94|2036.23|2027.53|2036.23|2027.53|2035.32|2026.62|18
1626142870000|2021-07-13 02:21:10|2036.24|2027.54|2036.57|2027.87|2036.58|2027.88|2036.16|2027.46|19
1626142880000|2021-07-13 02:21:20|2036.6|2027.9|2036.66|2027.96|2036.68|2027.98|2036.6|2027.9|4
1626142890000|2021-07-13 02:21:30|2036.65|2027.95|2036.33|2027.63|2036.65|2027.95|2036.33|2027.63|14
1626142900000|2021-07-13 02:21:40|2036.34|2027.64|2036.64|2027.94|2036.69|2027.99|2036.09|2027.39|11
1626142910000|2021-07-13 02:21:50|2036.67|2027.97|2036.38|2027.68|2036.67|2027.97|2036.33|2027.63|13
1626142920000|2021-07-13 02:22:00|2036.37|2027.67|2036.36|2027.66|2036.38|2027.68|2036.34|2027.64|11
1626142930000|2021-07-13 02:22:10|2036.37|2027.67|2035.84|2027.14|2036.37|2027.67|2035.84|2027.14|16
1626142940000|2021-07-13 02:22:20|2035.82|2027.12|2035.65|2026.95|2035.87|2027.17|2035.6|2026.9|11
1626142950000|2021-07-13 02:22:30|2035.66|2026.96|2034.92|2026.22|2035.67|2026.97|2034.77|2026.07|14
1626142960000|2021-07-13 02:22:40|2034.94|2026.24|2035.33|2026.63|2035.33|2026.63|2034.87|2026.17|22
1626142970000|2021-07-13 02:22:50|2035.34|2026.64|2035.28|2026.58|2035.37|2026.67|2035.27|2026.57|23
1626142980000|2021-07-13 02:23:00|2035.3|2026.6|2034.91|2026.21|2035.31|2026.61|2034.9|2026.2|30
1626142990000|2021-07-13 02:23:10|2034.9|2026.2|2035.04|2026.34|2035.04|2026.34|2034.79|2026.09|18
1626143000000|2021-07-13 02:23:20|2035.03|2026.33|2034.92|2026.22|2035.03|2026.33|2034.81|2026.11|9
1626143010000|2021-07-13 02:23:30|2034.91|2026.21|2034.41|2025.71|2034.91|2026.21|2034.41|2025.71|10
1626143020000|2021-07-13 02:23:40|2034.37|2025.67|2034.32|2025.62|2034.37|2025.67|2034.2|2025.5|19
1626143030000|2021-07-13 02:23:50|2034.31|2025.61|2034.47|2025.77|2034.63|2025.93|2034.25|2025.55|14
1626143040000|2021-07-13 02:24:00|2034.48|2025.78|2034.18|2025.48|2034.48|2025.78|2034.18|2025.48|8
1626143050000|2021-07-13 02:24:10|2034.26|2025.56|2035.07|2026.37|2035.07|2026.37|2034.26|2025.56|13
1626143060000|2021-07-13 02:24:20|2035.03|2026.33|2034.56|2025.86|2035.03|2026.33|2034.56|2025.86|5
1626143070000|2021-07-13 02:24:30|2034.6|2025.9|2035.12|2026.42|2035.13|2026.43|2034.49|2025.79|14
1626143080000|2021-07-13 02:24:40|2035.13|2026.43|2034.82|2026.12|2035.13|2026.43|2034.68|2025.98|16
1626143090000|2021-07-13 02:24:50|2034.87|2026.17|2034.85|2026.15|2034.88|2026.18|2034.76|2026.06|7
1626143100000|2021-07-13 02:25:00|2034.9|2026.2|2034.83|2026.13|2035.09|2026.39|2034.83|2026.13|12
1626143110000|2021-07-13 02:25:10|2034.89|2026.19|2034.91|2026.21|2034.92|2026.22|2034.89|2026.19|5
1626143120000|2021-07-13 02:25:20|2034.9|2026.2|2035.48|2026.78|2035.71|2027.01|2034.9|2026.2|6
1626143130000|2021-07-13 02:25:30|2035.51|2026.81|2035.51|2026.81|2035.52|2026.82|2035.51|2026.81|3
1626143140000|2021-07-13 02:25:40|2035.59|2026.89|2035.67|2026.97|2035.68|2026.98|2035.59|2026.89|4
1626143150000|2021-07-13 02:25:50|2035.51|2026.81|2035.48|2026.78|2035.51|2026.81|2035.48|2026.78|2
1626143160000|2021-07-13 02:26:00|2035.47|2026.77|2035.83|2027.13|2035.83|2027.13|2035.43|2026.73|13
1626143170000|2021-07-13 02:26:10|2035.8|2027.1|2035.78|2027.08|2035.89|2027.19|2035.67|2026.97|16
1626143180000|2021-07-13 02:26:20|2035.83|2027.13|2035.85|2027.15|2035.92|2027.22|2035.83|2027.13|6
1626143190000|2021-07-13 02:26:30|2035.91|2027.21|2035.28|2026.58|2035.95|2027.25|2035.26|2026.56|23
1626143200000|2021-07-13 02:26:40|2035.31|2026.61|2035.44|2026.74|2035.44|2026.74|2035.3|2026.6|19
1626143210000|2021-07-13 02:26:50|2035.45|2026.75|2035.35|2026.65|2035.45|2026.75|2035.35|2026.65|8
1626143220000|2021-07-13 02:27:00|2035.38|2026.68|2035.78|2027.08|2035.78|2027.08|2035.38|2026.68|15
1626143230000|2021-07-13 02:27:10|2035.73|2027.03|2035.93|2027.23|2035.93|2027.23|2035.71|2027.01|17
1626143240000|2021-07-13 02:27:20|2035.94|2027.24|2035.54|2026.84|2035.94|2027.24|2035.53|2026.83|25
1626143250000|2021-07-13 02:27:30|2035.58|2026.88|2034.46|2025.76|2035.61|2026.91|2034.14|2025.44|31
1626143260000|2021-07-13 02:27:40|2034.43|2025.73|2034.67|2025.97|2034.82|2026.12|2034.43|2025.73|21
1626143270000|2021-07-13 02:27:50|2034.74|2026.04|2035.22|2026.52|2035.22|2026.52|2034.62|2025.92|17
1626143280000|2021-07-13 02:28:00|2035.28|2026.58|2035.22|2026.52|2035.37|2026.67|2035.22|2026.52|9
1626143290000|2021-07-13 02:28:10|2035.33|2026.63|2035.27|2026.57|2035.33|2026.63|2035.13|2026.43|14
1626143300000|2021-07-13 02:28:20|2035.33|2026.63|2034.31|2025.61|2035.33|2026.63|2034.31|2025.61|11
1626143310000|2021-07-13 02:28:30|2034.41|2025.71|2034.18|2025.48|2034.41|2025.71|2034.1|2025.4|15
1626143320000|2021-07-13 02:28:40|2034.16|2025.46|2034.72|2026.02|2034.82|2026.12|2034.16|2025.46|14
1626143330000|2021-07-13 02:28:50|2034.68|2025.98|2034.53|2025.83|2034.77|2026.07|2034.36|2025.66|22
1626143340000|2021-07-13 02:29:00|2034.51|2025.81|2034.44|2025.74|2034.76|2026.06|2034.44|2025.74|28
1626143350000|2021-07-13 02:29:10|2034.47|2025.77|2034.58|2025.88|2034.58|2025.88|2034.43|2025.73|25
1626143360000|2021-07-13 02:29:20|2034.59|2025.89|2034.58|2025.88|2035.53|2026.83|2034.55|2025.85|30
1626143370000|2021-07-13 02:29:30|2034.56|2025.86|2034.47|2025.77|2034.66|2025.96|2034.47|2025.77|16
1626143380000|2021-07-13 02:29:40|2034.43|2025.73|2033.85|2025.15|2034.44|2025.74|2033.85|2025.15|15
1626143390000|2021-07-13 02:29:50|2033.8|2025.1|2033.78|2025.08|2033.85|2025.15|2033.78|2025.08|5
1626143400000|2021-07-13 02:30:00|2033.77|2025.07|2033.83|2025.13|2033.83|2025.13|2033.77|2025.07|8
1626143410000|2021-07-13 02:30:10|2033.79|2025.09|2033.35|2024.65|2033.79|2025.09|2033.31|2024.61|6
1626143420000|2021-07-13 02:30:20|2033.43|2024.73|2033.99|2025.29|2034|2025.3|2033.36|2024.66|9
1626143430000|2021-07-13 02:30:30|2033.91|2025.21|2034.12|2025.42|2034.12|2025.42|2033.83|2025.13|14
1626143440000|2021-07-13 02:30:40|2034.23|2025.53|2034.35|2025.65|2034.38|2025.68|2034.23|2025.53|19
1626143450000|2021-07-13 02:30:50|2034.38|2025.68|2033.98|2025.28|2034.48|2025.78|2033.89|2025.19|16
1626143460000|2021-07-13 02:31:00|2034.07|2025.37|2034.24|2025.54|2034.57|2025.87|2034.07|2025.37|13
1626143470000|2021-07-13 02:31:10|2034.19|2025.49|2034.55|2025.85|2034.55|2025.85|2034.19|2025.49|7
1626143480000|2021-07-13 02:31:20|2034.5|2025.8|2034.49|2025.79|2034.58|2025.88|2034.38|2025.68|16
1626143490000|2021-07-13 02:31:30|2034.48|2025.78|2034.65|2025.95|2034.65|2025.95|2034.48|2025.78|10
1626143500000|2021-07-13 02:31:40|2034.67|2025.97|2034.62|2025.92|2034.67|2025.97|2034.62|2025.92|7
1626143510000|2021-07-13 02:31:50|2034.59|2025.89|2034.63|2025.93|2034.63|2025.93|2034.59|2025.89|7
1626143520000|2021-07-13 02:32:00|2034.62|2025.92|2034.58|2025.88|2034.63|2025.93|2034.54|2025.84|13
1626143530000|2021-07-13 02:32:10|2034.61|2025.91|2034.61|2025.91|2034.61|2025.91|2034.61|2025.91|1
1626143540000|2021-07-13 02:32:20|2034.52|2025.82|2033.58|2024.88|2034.52|2025.82|2033.52|2024.82|13
1626143550000|2021-07-13 02:32:30|2033.59|2024.89|2033.18|2024.48|2033.59|2024.89|2032.47|2023.77|21
1626143560000|2021-07-13 02:32:40|2033.19|2024.49|2033.13|2024.43|2033.46|2024.76|2033.13|2024.43|22
1626143570000|2021-07-13 02:32:50|2033.15|2024.45|2032.67|2023.97|2033.26|2024.56|2032.52|2023.82|20
1626143580000|2021-07-13 02:33:00|2032.63|2023.93|2031.97|2023.27|2032.63|2023.93|2031.93|2023.23|33
1626143590000|2021-07-13 02:33:10|2031.91|2023.21|2032.21|2023.51|2032.21|2023.51|2031.86|2023.16|18
1626143600000|2021-07-13 02:33:20|2032.11|2023.41|2030.94|2022.24|2032.12|2023.42|2030.94|2022.24|20
1626143610000|2021-07-13 02:33:30|2030.98|2022.28|2030.9|2022.2|2031.06|2022.36|2030.68|2021.98|13
1626143620000|2021-07-13 02:33:40|2031.06|2022.36|2030.88|2022.18|2031.06|2022.36|2030.69|2021.99|17
1626143630000|2021-07-13 02:33:50|2030.91|2022.21|2032|2023.3|2032.23|2023.53|2030.89|2022.19|30
1626143640000|2021-07-13 02:34:00|2032.01|2023.31|2031.18|2022.48|2032.01|2023.31|2030.92|2022.22|25
1626143650000|2021-07-13 02:34:10|2031.09|2022.39|2032.55|2023.85|2032.55|2023.85|2031.09|2022.39|28
1626143660000|2021-07-13 02:34:20|2032.53|2023.83|2033.21|2024.51|2033.3|2024.6|2032.53|2023.83|17
1626143670000|2021-07-13 02:34:30|2033.15|2024.45|2033.3|2024.6|2033.3|2024.6|2032.48|2023.78|24
1626143680000|2021-07-13 02:34:40|2033.33|2024.63|2033.27|2024.57|2033.36|2024.66|2033.19|2024.49|13
1626143690000|2021-07-13 02:34:50|2033.26|2024.56|2033.42|2024.72|2033.52|2024.82|2033.2|2024.5|23
1626143700000|2021-07-13 02:35:00|2033.4|2024.7|2033.81|2025.11|2033.81|2025.11|2033.37|2024.67|14
1626143710000|2021-07-13 02:35:10|2033.75|2025.05|2033.78|2025.08|2033.87|2025.17|2033.27|2024.57|30
1626143720000|2021-07-13 02:35:20|2033.76|2025.06|2034.06|2025.36|2034.1|2025.4|2033.68|2024.98|20
1626143730000|2021-07-13 02:35:30|2034.03|2025.33|2035.06|2026.36|2035.06|2026.36|2034.03|2025.33|17
1626143740000|2021-07-13 02:35:40|2034.97|2026.27|2034.66|2025.96|2035.11|2026.41|2034.61|2025.91|17
1626143750000|2021-07-13 02:35:50|2034.68|2025.98|2034.38|2025.68|2034.7|2026|2034.38|2025.68|22
1626143760000|2021-07-13 02:36:00|2034.49|2025.79|2034.77|2026.07|2034.97|2026.27|2034.49|2025.79|11
1626143770000|2021-07-13 02:36:10|2034.82|2026.12|2035.33|2026.63|2035.33|2026.63|2034.82|2026.12|5
1626143780000|2021-07-13 02:36:20|2035.07|2026.37|2035|2026.3|2035.15|2026.45|2035|2026.3|6
1626143790000|2021-07-13 02:36:30|2035.05|2026.35|2035.1|2026.4|2035.25|2026.55|2035.01|2026.31|8
1626143800000|2021-07-13 02:36:40|2035|2026.3|2035.98|2027.28|2036.05|2027.35|2035|2026.3|17
1626143810000|2021-07-13 02:36:50|2035.92|2027.22|2036.13|2027.43|2036.44|2027.74|2035.92|2027.22|27
1626143820000|2021-07-13 02:37:00|2036.11|2027.41|2036.28|2027.58|2036.39|2027.69|2036.11|2027.41|16
1626143830000|2021-07-13 02:37:10|2036.35|2027.65|2036.06|2027.36|2036.39|2027.69|2036.06|2027.36|15
1626143840000|2021-07-13 02:37:20|2036.08|2027.38|2036.1|2027.4|2036.34|2027.64|2036.06|2027.36|22
1626143850000|2021-07-13 02:37:30|2036|2027.3|2036.28|2027.58|2036.28|2027.58|2036|2027.3|2
1626143860000|2021-07-13 02:37:40|2036.54|2027.84|2036.51|2027.81|2036.58|2027.88|2036.51|2027.81|4
1626143870000|2021-07-13 02:37:50|2036.62|2027.92|2036.82|2028.12|2036.89|2028.19|2036.62|2027.92|6
1626143880000|2021-07-13 02:38:00|2036.87|2028.17|2036.87|2028.17|2036.87|2028.17|2036.87|2028.17|1
1626143890000|2021-07-13 02:38:10|2036.82|2028.12|2036.55|2027.85|2036.82|2028.12|2036.52|2027.82|7
1626143900000|2021-07-13 02:38:20|2036.59|2027.89|2036.66|2027.96|2036.78|2028.08|2036.59|2027.89|13
1626143910000|2021-07-13 02:38:30|2036.65|2027.95|2035.61|2026.91|2036.65|2027.95|2035.61|2026.91|7
1626143920000|2021-07-13 02:38:40|2035.68|2026.98|2035.69|2026.99|2035.69|2026.99|2035.68|2026.98|2
1626143930000|2021-07-13 02:38:50|2035.72|2027.02|2035.56|2026.86|2035.82|2027.12|2035.56|2026.86|3
1626143960000|2021-07-13 02:39:20|2035.6|2026.9|2035.6|2026.9|2035.6|2026.9|2035.6|2026.9|1
1626143970000|2021-07-13 02:39:30|2035.59|2026.89|2035.82|2027.12|2035.87|2027.17|2035.59|2026.89|7
1626143980000|2021-07-13 02:39:40|2035.81|2027.11|2036.54|2027.84|2036.79|2028.09|2035.81|2027.11|11
1626143990000|2021-07-13 02:39:50|2036.48|2027.78|2036.83|2028.13|2036.83|2028.13|2036.48|2027.78|12
1626144000000|2021-07-13 02:40:00|2036.87|2028.17|2037.67|2028.97|2037.93|2029.23|2036.87|2028.17|29
1626144010000|2021-07-13 02:40:10|2037.68|2028.98|2037.75|2029.05|2037.75|2029.05|2037.03|2028.33|15
1626144020000|2021-07-13 02:40:20|2037.88|2029.18|2038.15|2029.45|2038.18|2029.48|2037.76|2029.06|19
1626144030000|2021-07-13 02:40:30|2038.41|2029.71|2038.08|2029.38|2038.41|2029.71|2037.82|2029.12|21
1626144040000|2021-07-13 02:40:40|2037.89|2029.19|2038.26|2029.56|2038.29|2029.59|2037.66|2028.96|21
1626144050000|2021-07-13 02:40:50|2038.21|2029.51|2038.19|2029.49|2038.21|2029.51|2038.01|2029.31|11
1626144060000|2021-07-13 02:41:00|2038.23|2029.53|2038.2|2029.5|2038.26|2029.56|2038.15|2029.45|12
1626144070000|2021-07-13 02:41:10|2038.19|2029.49|2038.88|2030.18|2038.88|2030.18|2038.19|2029.49|13
1626144080000|2021-07-13 02:41:20|2038.79|2030.09|2038.85|2030.15|2038.85|2030.15|2038.55|2029.85|13
1626144090000|2021-07-13 02:41:30|2038.81|2030.11|2039.09|2030.39|2039.11|2030.41|2038.57|2029.87|21
1626144100000|2021-07-13 02:41:40|2039.1|2030.4|2039.27|2030.57|2039.3|2030.6|2038.65|2029.95|15
1626144110000|2021-07-13 02:41:50|2039.19|2030.49|2039.29|2030.59|2039.29|2030.59|2039.16|2030.46|13
1626144120000|2021-07-13 02:42:00|2039.27|2030.57|2038.37|2029.67|2039.31|2030.61|2038.37|2029.67|18
1626144130000|2021-07-13 02:42:10|2038.3|2029.6|2038.62|2029.92|2038.62|2029.92|2037.91|2029.21|21
1626144140000|2021-07-13 02:42:20|2038.69|2029.99|2038.47|2029.77|2038.71|2030.01|2038.45|2029.75|16
1626144150000|2021-07-13 02:42:30|2038.48|2029.78|2038.89|2030.19|2038.89|2030.19|2038.48|2029.78|20
1626144160000|2021-07-13 02:42:40|2038.85|2030.15|2038.66|2029.96|2038.9|2030.2|2038.65|2029.95|16
1626144170000|2021-07-13 02:42:50|2038.65|2029.95|2038.84|2030.14|2038.88|2030.18|2038.61|2029.91|14
1626144180000|2021-07-13 02:43:00|2038.85|2030.15|2039.35|2030.65|2039.35|2030.65|2038.85|2030.15|10
1626144190000|2021-07-13 02:43:10|2039.31|2030.61|2039.31|2030.61|2039.35|2030.65|2039.24|2030.54|20
1626144200000|2021-07-13 02:43:20|2039.32|2030.62|2039.21|2030.51|2039.33|2030.63|2038.9|2030.2|24
1626144210000|2021-07-13 02:43:30|2039.26|2030.56|2039.15|2030.45|2039.28|2030.58|2039.15|2030.45|5
1626144220000|2021-07-13 02:43:40|2039.05|2030.35|2039.09|2030.39|2039.13|2030.43|2038.97|2030.27|9
1626144230000|2021-07-13 02:43:50|2039.2|2030.5|2039.16|2030.46|2039.21|2030.51|2039.05|2030.35|17
1626144240000|2021-07-13 02:44:00|2039.15|2030.45|2039.24|2030.54|2039.26|2030.56|2039.15|2030.45|18
1626144250000|2021-07-13 02:44:10|2039.22|2030.52|2039.24|2030.54|2039.26|2030.56|2039.22|2030.52|10
1626144260000|2021-07-13 02:44:20|2039.23|2030.53|2039.33|2030.63|2039.33|2030.63|2039.19|2030.49|14
1626144270000|2021-07-13 02:44:30|2039.34|2030.64|2038.47|2029.77|2039.34|2030.64|2038.43|2029.73|12
1626144280000|2021-07-13 02:44:40|2038.45|2029.75|2038.82|2030.12|2039.01|2030.31|2038.45|2029.75|16
1626144290000|2021-07-13 02:44:50|2038.92|2030.22|2038.95|2030.25|2038.95|2030.25|2038.75|2030.05|12
1626144300000|2021-07-13 02:45:00|2038.89|2030.19|2038.82|2030.12|2038.92|2030.22|2038.57|2029.87|14
1626144310000|2021-07-13 02:45:10|2038.89|2030.19|2039.18|2030.48|2039.18|2030.48|2038.89|2030.19|12
1626144320000|2021-07-13 02:45:20|2039.16|2030.46|2039.4|2030.7|2039.42|2030.72|2039.16|2030.46|20
1626144330000|2021-07-13 02:45:30|2039.41|2030.71|2039.43|2030.73|2039.44|2030.74|2039.39|2030.69|13
1626144340000|2021-07-13 02:45:40|2039.4|2030.7|2038.79|2030.09|2039.44|2030.74|2038.72|2030.02|23
1626144350000|2021-07-13 02:45:50|2038.83|2030.13|2038.57|2029.87|2038.91|2030.21|2038.51|2029.81|12
1626144360000|2021-07-13 02:46:00|2038.53|2029.83|2038.3|2029.6|2038.53|2029.83|2037.85|2029.15|28
1626144370000|2021-07-13 02:46:10|2038.32|2029.62|2037.67|2028.97|2038.97|2030.27|2037.67|2028.97|32
1626144380000|2021-07-13 02:46:20|2037.65|2028.95|2037.05|2028.35|2037.65|2028.95|2037.05|2028.35|18
1626144390000|2021-07-13 02:46:30|2037.02|2028.32|2036.88|2028.18|2037.07|2028.37|2036.87|2028.17|13
1626144400000|2021-07-13 02:46:40|2036.93|2028.23|2036.92|2028.22|2036.98|2028.28|2036.84|2028.14|10
1626144410000|2021-07-13 02:46:50|2036.86|2028.16|2036.98|2028.28|2037.35|2028.65|2036.86|2028.16|12
1626144420000|2021-07-13 02:47:00|2037.05|2028.35|2037.06|2028.36|2037.11|2028.41|2036.98|2028.28|11
1626144430000|2021-07-13 02:47:10|2036.98|2028.28|2037.09|2028.39|2037.19|2028.49|2036.97|2028.27|20
1626144440000|2021-07-13 02:47:20|2037.12|2028.42|2037.16|2028.46|2037.16|2028.46|2037.1|2028.4|10
1626144450000|2021-07-13 02:47:30|2037.15|2028.45|2037.39|2028.69|2037.41|2028.71|2037.15|2028.45|6
1626144460000|2021-07-13 02:47:40|2037.17|2028.47|2038.54|2029.84|2038.84|2030.14|2037.14|2028.44|22
1626144470000|2021-07-13 02:47:50|2038.25|2029.55|2037.97|2029.27|2038.25|2029.55|2037.97|2029.27|22
1626144480000|2021-07-13 02:48:00|2037.95|2029.25|2036|2027.3|2037.95|2029.25|2036|2027.3|20
1626144490000|2021-07-13 02:48:10|2035.94|2027.24|2036.16|2027.46|2036.2|2027.5|2035.86|2027.16|9
1626144500000|2021-07-13 02:48:20|2036.17|2027.47|2036.23|2027.53|2036.98|2028.28|2036.17|2027.47|20
1626144510000|2021-07-13 02:48:30|2036.19|2027.49|2036.41|2027.71|2036.58|2027.88|2035.91|2027.21|17
1626144520000|2021-07-13 02:48:40|2036.49|2027.79|2036.23|2027.53|2036.49|2027.79|2036.23|2027.53|8
1626144530000|2021-07-13 02:48:50|2036.39|2027.69|2037.01|2028.31|2037.01|2028.31|2036.16|2027.46|15
1626144540000|2021-07-13 02:49:00|2037.03|2028.33|2037|2028.3|2037.03|2028.33|2036.73|2028.03|22
1626144550000|2021-07-13 02:49:10|2037.02|2028.32|2036.56|2027.86|2037.02|2028.32|2036.56|2027.86|14
1626144560000|2021-07-13 02:49:20|2036.59|2027.89|2036.84|2028.14|2036.84|2028.14|2036.59|2027.89|21
1626144570000|2021-07-13 02:49:30|2036.81|2028.11|2036.71|2028.01|2036.81|2028.11|2036.71|2028.01|16
1626144580000|2021-07-13 02:49:40|2036.75|2028.05|2036.71|2028.01|2036.88|2028.18|2036.61|2027.91|14
1626144590000|2021-07-13 02:49:50|2036.65|2027.95|2036.5|2027.8|2036.65|2027.95|2036.5|2027.8|2
1626144600000|2021-07-13 02:50:00|2036.45|2027.75|2036.45|2027.75|2036.45|2027.75|2036.39|2027.69|4
1626144610000|2021-07-13 02:50:10|2036.44|2027.74|2036|2027.3|2036.45|2027.75|2035.9|2027.2|10
1626144620000|2021-07-13 02:50:20|2035.9|2027.2|2035.79|2027.09|2035.9|2027.2|2035.78|2027.08|9
1626144630000|2021-07-13 02:50:30|2035.76|2027.06|2035.93|2027.23|2035.93|2027.23|2035.76|2027.06|2
1626144640000|2021-07-13 02:50:40|2035.92|2027.22|2035.84|2027.14|2035.92|2027.22|2035.84|2027.14|2
1626144650000|2021-07-13 02:50:50|2035.94|2027.24|2036.85|2028.15|2036.85|2028.15|2035.94|2027.24|16
1626144660000|2021-07-13 02:51:00|2036.86|2028.16|2037.43|2028.73|2037.64|2028.94|2036.84|2028.14|21
1626144670000|2021-07-13 02:51:10|2037.41|2028.71|2036.83|2028.13|2037.59|2028.89|2036.64|2027.94|24
1626144680000|2021-07-13 02:51:20|2036.8|2028.1|2036.81|2028.11|2036.81|2028.11|2036.61|2027.91|12
1626144690000|2021-07-13 02:51:30|2036.77|2028.07|2037.09|2028.39|2037.46|2028.76|2036.77|2028.07|30
1626144700000|2021-07-13 02:51:40|2037.13|2028.43|2037.04|2028.34|2037.25|2028.55|2037.04|2028.34|17
1626144710000|2021-07-13 02:51:50|2037.01|2028.31|2037.22|2028.52|2037.35|2028.65|2036.82|2028.12|26
1626144720000|2021-07-13 02:52:00|2037.21|2028.51|2036.98|2028.28|2037.23|2028.53|2036.76|2028.06|20
1626144730000|2021-07-13 02:52:10|2036.88|2028.18|2037|2028.3|2037.02|2028.32|2036.88|2028.18|6
1626144740000|2021-07-13 02:52:20|2036.88|2028.18|2036.84|2028.14|2036.88|2028.18|2036.82|2028.12|4
1626144750000|2021-07-13 02:52:30|2036.82|2028.12|2036.57|2027.87|2036.82|2028.12|2036.46|2027.76|16
1626144760000|2021-07-13 02:52:40|2036.56|2027.86|2036.54|2027.84|2036.56|2027.86|2036.47|2027.77|9
1626144770000|2021-07-13 02:52:50|2036.58|2027.88|2037.48|2028.78|2037.62|2028.92|2036.58|2027.88|19
1626144780000|2021-07-13 02:53:00|2037.49|2028.79|2037.68|2028.98|2038.34|2029.64|2036.87|2028.17|34
1626144790000|2021-07-13 02:53:10|2037.69|2028.99|2037.16|2028.46|2037.85|2029.15|2037.09|2028.39|24
1626144800000|2021-07-13 02:53:20|2037.2|2028.5|2037.74|2029.04|2037.76|2029.06|2037.13|2028.43|25
1626144810000|2021-07-13 02:53:30|2037.69|2028.99|2037.63|2028.93|2037.69|2028.99|2037.61|2028.91|18
1626144820000|2021-07-13 02:53:40|2037.62|2028.92|2037.79|2029.09|2037.8|2029.1|2037.6|2028.9|30
1626144830000|2021-07-13 02:53:50|2037.75|2029.05|2037.8|2029.1|2037.8|2029.1|2037.73|2029.03|17
1626144840000|2021-07-13 02:54:00|2037.79|2029.09|2037.79|2029.09|2037.8|2029.1|2037.78|2029.08|7
1626144850000|2021-07-13 02:54:10|2037.77|2029.07|2037.78|2029.08|2037.78|2029.08|2037.77|2029.07|2
1626144860000|2021-07-13 02:54:20|2037.67|2028.97|2037.34|2028.64|2037.67|2028.97|2037.07|2028.37|29
1626144870000|2021-07-13 02:54:30|2037.25|2028.55|2037.36|2028.66|2037.44|2028.74|2037.25|2028.55|11
1626144880000|2021-07-13 02:54:40|2037.27|2028.57|2037.09|2028.39|2037.47|2028.77|2037.09|2028.39|14
1626144890000|2021-07-13 02:54:50|2037.04|2028.34|2037.13|2028.43|2037.13|2028.43|2037.03|2028.33|10
1626144900000|2021-07-13 02:55:00|2037.12|2028.42|2037.27|2028.57|2037.27|2028.57|2037.11|2028.41|13
1626144910000|2021-07-13 02:55:10|2037.26|2028.56|2037.16|2028.46|2037.26|2028.56|2037.09|2028.39|14
1626144920000|2021-07-13 02:55:20|2037.15|2028.45|2037.87|2029.17|2037.88|2029.18|2037.15|2028.45|13
1626144930000|2021-07-13 02:55:30|2037.86|2029.16|2037.82|2029.12|2037.89|2029.19|2037.82|2029.12|4
1626144940000|2021-07-13 02:55:40|2037.87|2029.17|2037.82|2029.12|2037.87|2029.17|2037.77|2029.07|8
1626144950000|2021-07-13 02:55:50|2037.83|2029.13|2037.88|2029.18|2037.88|2029.18|2037.83|2029.13|7
1626144960000|2021-07-13 02:56:00|2037.86|2029.16|2037.41|2028.71|2037.86|2029.16|2037.41|2028.71|15
1626144970000|2021-07-13 02:56:10|2037.36|2028.66|2036.92|2028.22|2037.36|2028.66|2036.92|2028.22|12
1626144980000|2021-07-13 02:56:20|2036.9|2028.2|2035.78|2027.08|2037.05|2028.35|2035.78|2027.08|28
1626144990000|2021-07-13 02:56:30|2035.77|2027.07|2035.84|2027.14|2036.23|2027.53|2035.19|2026.49|27
1626145000000|2021-07-13 02:56:40|2035.83|2027.13|2035.33|2026.63|2035.83|2027.13|2035.25|2026.55|28
1626145010000|2021-07-13 02:56:50|2035.27|2026.57|2035.12|2026.42|2035.29|2026.59|2034.8|2026.1|18
1626145020000|2021-07-13 02:57:00|2035.11|2026.41|2034.96|2026.26|2035.15|2026.45|2034.91|2026.21|14
1626145030000|2021-07-13 02:57:10|2035.14|2026.44|2035.02|2026.32|2035.16|2026.46|2035.02|2026.32|11
1626145040000|2021-07-13 02:57:20|2034.83|2026.13|2035.01|2026.31|2035.06|2026.36|2034.83|2026.13|10
1626145050000|2021-07-13 02:57:30|2034.92|2026.22|2035.01|2026.31|2035.04|2026.34|2034.92|2026.22|10
1626145060000|2021-07-13 02:57:40|2035|2026.3|2034.98|2026.28|2035.01|2026.31|2034.86|2026.16|20
1626145070000|2021-07-13 02:57:50|2034.99|2026.29|2034.49|2025.79|2035.11|2026.41|2034.49|2025.79|16
1626145080000|2021-07-13 02:58:00|2034.58|2025.88|2031.72|2023.02|2034.58|2025.88|2031.5|2022.8|32
1626145090000|2021-07-13 02:58:10|2031.86|2023.16|2032.28|2023.58|2032.56|2023.86|2031.86|2023.16|27
1626145100000|2021-07-13 02:58:20|2032.37|2023.67|2032.25|2023.55|2032.76|2024.06|2031.76|2023.06|23
1626145110000|2021-07-13 02:58:30|2032.26|2023.56|2032.44|2023.74|2032.48|2023.78|2032.17|2023.47|21
1626145120000|2021-07-13 02:58:40|2032.43|2023.73|2032.26|2023.56|2032.43|2023.73|2031.53|2022.83|19
1626145130000|2021-07-13 02:58:50|2032.28|2023.58|2032.01|2023.31|2032.3|2023.6|2032|2023.3|9
1626145140000|2021-07-13 02:59:00|2031.93|2023.23|2031.73|2023.03|2031.93|2023.23|2031.67|2022.97|10
1626145150000|2021-07-13 02:59:10|2031.71|2023.01|2032.11|2023.41|2032.14|2023.44|2031.16|2022.46|26
1626145160000|2021-07-13 02:59:20|2032.08|2023.38|2031.92|2023.22|2032.23|2023.53|2031.92|2023.22|17
1626145170000|2021-07-13 02:59:30|2031.96|2023.26|2031.82|2023.12|2031.96|2023.26|2031.79|2023.09|18
1626145180000|2021-07-13 02:59:40|2031.8|2023.1|2031.83|2023.13|2031.83|2023.13|2031.64|2022.94|13
1626145190000|2021-07-13 02:59:50|2031.84|2023.14|2032.66|2023.96|2032.66|2023.96|2031.84|2023.14|21
1626145200000|2021-07-13 03:00:00|2032.67|2023.97|2032.12|2023.42|2032.86|2024.16|2031.9|2023.2|34
1626145210000|2021-07-13 03:00:10|2032.13|2023.43|2031.84|2023.14|2032.13|2023.43|2031.83|2023.13|19
1626145220000|2021-07-13 03:00:20|2031.86|2023.16|2032.16|2023.46|2032.31|2023.61|2031.86|2023.16|14
1626145230000|2021-07-13 03:00:30|2032.14|2023.44|2032.33|2023.63|2032.33|2023.63|2031.96|2023.26|24
1626145240000|2021-07-13 03:00:40|2032.31|2023.61|2032.38|2023.68|2032.38|2023.68|2032.16|2023.46|5
1626145250000|2021-07-13 03:00:50|2032.37|2023.67|2032.38|2023.68|2032.38|2023.68|2032.25|2023.55|9
1626145260000|2021-07-13 03:01:00|2032.37|2023.67|2033.54|2024.84|2033.58|2024.88|2032.36|2023.66|20
1626145270000|2021-07-13 03:01:10|2033.55|2024.85|2033.93|2025.23|2034.24|2025.54|2033.55|2024.85|29
1626145280000|2021-07-13 03:01:20|2033.94|2025.24|2033.77|2025.07|2034.04|2025.34|2033.44|2024.74|29
1626145290000|2021-07-13 03:01:30|2033.73|2025.03|2033.74|2025.04|2034|2025.3|2033.73|2025.03|15
1626145300000|2021-07-13 03:01:40|2033.86|2025.16|2033.89|2025.19|2034.05|2025.35|2033.67|2024.97|20
1626145310000|2021-07-13 03:01:50|2033.76|2025.06|2033.77|2025.07|2033.97|2025.27|2033.75|2025.05|10
1626145320000|2021-07-13 03:02:00|2033.75|2025.05|2033.4|2024.7|2033.75|2025.05|2033.27|2024.57|5
1626145330000|2021-07-13 03:02:10|2033.46|2024.76|2032.92|2024.22|2033.46|2024.76|2032.89|2024.19|16
1626145340000|2021-07-13 03:02:20|2032.93|2024.23|2032.93|2024.23|2032.95|2024.25|2032.83|2024.13|11
1626145350000|2021-07-13 03:02:30|2032.95|2024.25|2032.69|2023.99|2033.24|2024.54|2032.69|2023.99|23
1626145360000|2021-07-13 03:02:40|2032.68|2023.98|2032.94|2024.24|2032.95|2024.25|2032.68|2023.98|19
1626145370000|2021-07-13 03:02:50|2032.97|2024.27|2033.08|2024.38|2033.08|2024.38|2032.94|2024.24|16
1626145380000|2021-07-13 03:03:00|2033.06|2024.36|2032.93|2024.23|2033.06|2024.36|2032.92|2024.22|26
1626145390000|2021-07-13 03:03:10|2032.95|2024.25|2033.17|2024.47|2033.17|2024.47|2032.93|2024.23|25
1626145400000|2021-07-13 03:03:20|2033.12|2024.42|2032.8|2024.1|2033.13|2024.43|2032.68|2023.98|17
1626145410000|2021-07-13 03:03:30|2032.78|2024.08|2032.5|2023.8|2032.82|2024.12|2032.47|2023.77|21
1626145420000|2021-07-13 03:03:40|2032.51|2023.81|2032.62|2023.92|2032.65|2023.95|2032.51|2023.81|19
1626145430000|2021-07-13 03:03:50|2032.64|2023.94|2032.77|2024.07|2032.77|2024.07|2032.58|2023.88|14
1626145440000|2021-07-13 03:04:00|2032.71|2024.01|2032.7|2024|2032.71|2024.01|2032.64|2023.94|24
1626145450000|2021-07-13 03:04:10|2032.69|2023.99|2033.58|2024.88|2033.61|2024.91|2032.69|2023.99|27
1626145460000|2021-07-13 03:04:20|2033.6|2024.9|2033.45|2024.75|2033.67|2024.97|2033.45|2024.75|21
1626145470000|2021-07-13 03:04:30|2033.63|2024.93|2034.18|2025.48|2034.23|2025.53|2033.51|2024.81|17
1626145480000|2021-07-13 03:04:40|2034.22|2025.52|2034.35|2025.65|2034.45|2025.75|2034.21|2025.51|18
1626145490000|2021-07-13 03:04:50|2034.44|2025.74|2034.52|2025.82|2034.58|2025.88|2034.31|2025.61|10
1626145500000|2021-07-13 03:05:00|2034.58|2025.88|2034.55|2025.85|2034.64|2025.94|2034.48|2025.78|10
1626145510000|2021-07-13 03:05:10|2034.59|2025.89|2034.77|2026.07|2034.77|2026.07|2034.59|2025.89|17
1626145520000|2021-07-13 03:05:20|2034.75|2026.05|2035.13|2026.43|2035.13|2026.43|2034.71|2026.01|12
1626145530000|2021-07-13 03:05:30|2035.14|2026.44|2034.17|2025.47|2035.14|2026.44|2034.12|2025.42|27
1626145540000|2021-07-13 03:05:40|2034.06|2025.36|2034.19|2025.49|2034.24|2025.54|2034.03|2025.33|14
1626145550000|2021-07-13 03:05:50|2034.3|2025.6|2034.23|2025.53|2034.37|2025.67|2034.23|2025.53|13
1626145560000|2021-07-13 03:06:00|2034.21|2025.51|2034.21|2025.51|2034.38|2025.68|2034.11|2025.41|19
1626145570000|2021-07-13 03:06:10|2034.29|2025.59|2033.77|2025.07|2034.29|2025.59|2033.75|2025.05|22
1626145580000|2021-07-13 03:06:20|2033.7|2025|2033.89|2025.19|2033.89|2025.19|2033.52|2024.82|17
1626145590000|2021-07-13 03:06:30|2034.01|2025.31|2036.28|2027.58|2036.28|2027.58|2034.01|2025.31|27
1626145600000|2021-07-13 03:06:40|2036.24|2027.54|2035.98|2027.28|2036.81|2028.11|2035.98|2027.28|36
1626145610000|2021-07-13 03:06:50|2035.99|2027.29|2036.24|2027.54|2036.24|2027.54|2035.94|2027.24|12
1626145620000|2021-07-13 03:07:00|2036.2|2027.5|2035.38|2026.68|2036.23|2027.53|2035.38|2026.68|15
1626145630000|2021-07-13 03:07:10|2035.36|2026.66|2034.63|2025.93|2035.36|2026.66|2034.62|2025.92|18
1626145640000|2021-07-13 03:07:20|2034.62|2025.92|2034.67|2025.97|2034.72|2026.02|2034.61|2025.91|16
1626145650000|2021-07-13 03:07:30|2034.69|2025.99|2034.92|2026.22|2035.06|2026.36|2034.69|2025.99|10
1626145660000|2021-07-13 03:07:40|2034.91|2026.21|2034.82|2026.12|2035.06|2026.36|2034.82|2026.12|17
1626145670000|2021-07-13 03:07:50|2034.84|2026.14|2034.83|2026.13|2034.86|2026.16|2034.78|2026.08|7
1626145680000|2021-07-13 03:08:00|2035.15|2026.45|2035.34|2026.64|2035.57|2026.87|2035.05|2026.35|27
1626145690000|2021-07-13 03:08:10|2035.39|2026.69|2035.77|2027.07|2035.84|2027.14|2035.39|2026.69|14
1626145700000|2021-07-13 03:08:20|2035.55|2026.85|2035.85|2027.15|2035.9|2027.2|2035.54|2026.84|21
1626145710000|2021-07-13 03:08:30|2035.86|2027.16|2035.81|2027.11|2035.86|2027.16|2035.74|2027.04|16
1626145720000|2021-07-13 03:08:40|2035.79|2027.09|2035.66|2026.96|2035.79|2027.09|2035.66|2026.96|5
1626145730000|2021-07-13 03:08:50|2035.7|2027|2035.67|2026.97|2035.75|2027.05|2035.67|2026.97|7
1626145740000|2021-07-13 03:09:00|2035.64|2026.94|2036.21|2027.51|2036.21|2027.51|2035.52|2026.82|21
1626145750000|2021-07-13 03:09:10|2036.12|2027.42|2036.25|2027.55|2036.35|2027.65|2036.12|2027.42|19
1626145760000|2021-07-13 03:09:20|2036.18|2027.48|2036.93|2028.23|2036.93|2028.23|2036.18|2027.48|16
1626145770000|2021-07-13 03:09:30|2036.92|2028.22|2036.24|2027.54|2036.93|2028.23|2036.18|2027.48|9
1626145780000|2021-07-13 03:09:40|2036.12|2027.42|2035.52|2026.82|2036.12|2027.42|2035.22|2026.52|25
1626145790000|2021-07-13 03:09:50|2035.54|2026.84|2035.81|2027.11|2035.87|2027.17|2035.54|2026.84|23
1626145800000|2021-07-13 03:10:00|2035.82|2027.12|2036.75|2028.05|2036.77|2028.07|2035.75|2027.05|29
1626145810000|2021-07-13 03:10:10|2036.77|2028.07|2037.48|2028.78|2037.48|2028.78|2036.7|2028|26
1626145820000|2021-07-13 03:10:20|2037.49|2028.79|2037.35|2028.65|2037.49|2028.79|2037.11|2028.41|9
1626145830000|2021-07-13 03:10:30|2037.46|2028.76|2037.6|2028.9|2037.72|2029.02|2037.46|2028.76|11
1626145840000|2021-07-13 03:10:40|2037.88|2029.18|2038.46|2029.76|2038.46|2029.76|2037.66|2028.96|24
1626145850000|2021-07-13 03:10:50|2038.8|2030.1|2038.34|2029.64|2039.61|2030.91|2038.34|2029.64|36
1626145860000|2021-07-13 03:11:00|2038.28|2029.58|2038.47|2029.77|2038.47|2029.77|2037.95|2029.25|19
1626145870000|2021-07-13 03:11:10|2038.45|2029.75|2038.63|2029.93|2039.28|2030.58|2038.4|2029.7|26
1626145880000|2021-07-13 03:11:20|2038.58|2029.88|2039.03|2030.33|2039.09|2030.39|2038.57|2029.87|15
1626145890000|2021-07-13 03:11:30|2039.08|2030.38|2039.17|2030.47|2039.17|2030.47|2039.03|2030.33|11
1626145900000|2021-07-13 03:11:40|2039.09|2030.39|2038.67|2029.97|2039.09|2030.39|2038.67|2029.97|19
1626145910000|2021-07-13 03:11:50|2038.7|2030|2038.71|2030.01|2038.79|2030.09|2038.7|2030|6
1626145920000|2021-07-13 03:12:00|2038.67|2029.97|2037.61|2028.91|2038.67|2029.97|2037.57|2028.87|20
1626145930000|2021-07-13 03:12:10|2037.62|2028.92|2038.23|2029.53|2038.23|2029.53|2037.38|2028.68|20
1626145940000|2021-07-13 03:12:20|2038.22|2029.52|2038.58|2029.88|2038.76|2030.06|2038.22|2029.52|14
1626145950000|2021-07-13 03:12:30|2038.63|2029.93|2038.51|2029.81|2038.67|2029.97|2038.51|2029.81|11
1626145960000|2021-07-13 03:12:40|2038.52|2029.82|2038.82|2030.12|2039.22|2030.52|2038.45|2029.75|16
1626145970000|2021-07-13 03:12:50|2038.84|2030.14|2038.81|2030.11|2038.93|2030.23|2038.72|2030.02|15
1626145980000|2021-07-13 03:13:00|2038.85|2030.15|2038.31|2029.61|2038.93|2030.23|2038.31|2029.61|22
1626145990000|2021-07-13 03:13:10|2038.33|2029.63|2038.33|2029.63|2038.33|2029.63|2038.14|2029.44|5
1626146000000|2021-07-13 03:13:20|2038.3|2029.6|2038.13|2029.43|2038.34|2029.64|2038.1|2029.4|11
1626146010000|2021-07-13 03:13:30|2038.1|2029.4|2037.62|2028.92|2038.1|2029.4|2037.46|2028.76|18
1626146020000|2021-07-13 03:13:40|2037.76|2029.06|2038|2029.3|2038.3|2029.6|2037.76|2029.06|24
1626146030000|2021-07-13 03:13:50|2037.94|2029.24|2038.12|2029.42|2038.16|2029.46|2037.94|2029.24|14
1626146040000|2021-07-13 03:14:00|2038.1|2029.4|2038.55|2029.85|2038.55|2029.85|2038.01|2029.31|18
1626146050000|2021-07-13 03:14:10|2038.56|2029.86|2038.75|2030.05|2038.75|2030.05|2038.56|2029.86|14
1626146060000|2021-07-13 03:14:20|2038.72|2030.02|2038.7|2030|2038.98|2030.28|2038.6|2029.9|16
1626146070000|2021-07-13 03:14:30|2038.73|2030.03|2039.12|2030.42|2039.12|2030.42|2038.72|2030.02|10
1626146080000|2021-07-13 03:14:40|2039.11|2030.41|2038.6|2029.9|2039.11|2030.41|2038.6|2029.9|11
1626146090000|2021-07-13 03:14:50|2038.61|2029.91|2038.97|2030.27|2038.97|2030.27|2038.61|2029.91|7
1626146100000|2021-07-13 03:15:00|2039.07|2030.37|2039.71|2031.01|2039.71|2031.01|2039.04|2030.34|13
1626146110000|2021-07-13 03:15:10|2039.79|2031.09|2040.34|2031.64|2040.34|2031.64|2039.79|2031.09|23
1626146120000|2021-07-13 03:15:20|2040.33|2031.63|2040.33|2031.63|2040.37|2031.67|2040.28|2031.58|9
1626146130000|2021-07-13 03:15:30|2040.32|2031.62|2040.5|2031.8|2040.75|2032.05|2040.18|2031.48|22
1626146140000|2021-07-13 03:15:40|2040.87|2032.17|2040.91|2032.21|2041.71|2033.01|2040.85|2032.15|33
1626146150000|2021-07-13 03:15:50|2040.81|2032.11|2041.34|2032.64|2041.52|2032.82|2040.68|2031.98|20
1626146160000|2021-07-13 03:16:00|2041.43|2032.73|2041.41|2032.71|2041.54|2032.84|2041.32|2032.62|13
1626146170000|2021-07-13 03:16:10|2041.51|2032.81|2041.15|2032.45|2041.69|2032.99|2041.1|2032.4|21
1626146180000|2021-07-13 03:16:20|2041.09|2032.39|2041.21|2032.51|2041.21|2032.51|2041.09|2032.39|10
1626146190000|2021-07-13 03:16:30|2041.19|2032.49|2041.19|2032.49|2041.19|2032.49|2041.12|2032.42|5
1626146200000|2021-07-13 03:16:40|2041.12|2032.42|2041.23|2032.53|2041.23|2032.53|2041.12|2032.42|9
1626146210000|2021-07-13 03:16:50|2041.15|2032.45|2040.98|2032.28|2041.15|2032.45|2040.98|2032.28|6
1626146220000|2021-07-13 03:17:00|2040.86|2032.16|2040.86|2032.16|2040.86|2032.16|2040.86|2032.16|1
1626146230000|2021-07-13 03:17:10|2040.98|2032.28|2041.14|2032.44|2041.14|2032.44|2040.83|2032.13|7
1626146240000|2021-07-13 03:17:20|2041.12|2032.42|2041.87|2033.17|2041.91|2033.21|2041.06|2032.36|19
1626146250000|2021-07-13 03:17:30|2041.88|2033.18|2042.13|2033.43|2042.13|2033.43|2041.88|2033.18|9
1626146260000|2021-07-13 03:17:40|2042.14|2033.44|2042.01|2033.31|2042.15|2033.45|2042.01|2033.31|9
1626146270000|2021-07-13 03:17:50|2042.05|2033.35|2041.77|2033.07|2042.06|2033.36|2041.77|2033.07|9
1626146280000|2021-07-13 03:18:00|2041.76|2033.06|2041.59|2032.89|2041.76|2033.06|2041.59|2032.89|4
1626146290000|2021-07-13 03:18:10|2041.58|2032.88|2041.66|2032.96|2041.66|2032.96|2041.47|2032.77|18
1626146300000|2021-07-13 03:18:20|2041.69|2032.99|2041.62|2032.92|2041.69|2032.99|2041.55|2032.85|14
1626146310000|2021-07-13 03:18:30|2041.65|2032.95|2041.64|2032.94|2041.7|2033|2041.64|2032.94|10
1626146320000|2021-07-13 03:18:40|2041.68|2032.98|2041.64|2032.94|2042|2033.3|2041.64|2032.94|14
1626146330000|2021-07-13 03:18:50|2041.61|2032.91|2041.63|2032.93|2041.64|2032.94|2041.6|2032.9|8
1626146340000|2021-07-13 03:19:00|2041.65|2032.95|2041.56|2032.86|2041.78|2033.08|2041.56|2032.86|22
1626146350000|2021-07-13 03:19:10|2041.61|2032.91|2041.6|2032.9|2041.64|2032.94|2041.6|2032.9|14
1626146360000|2021-07-13 03:19:20|2041.59|2032.89|2041.52|2032.82|2041.67|2032.97|2041.52|2032.82|7
1626146370000|2021-07-13 03:19:30|2041.53|2032.83|2041.39|2032.69|2041.61|2032.91|2041.39|2032.69|10
1626146380000|2021-07-13 03:19:40|2041.35|2032.65|2040.76|2032.06|2041.35|2032.65|2040.64|2031.94|13
1626146390000|2021-07-13 03:19:50|2040.85|2032.15|2040.86|2032.16|2040.92|2032.22|2040.66|2031.96|6
1626146400000|2021-07-13 03:20:00|2040.56|2031.86|2040.41|2031.71|2040.64|2031.94|2040.41|2031.71|9
1626146410000|2021-07-13 03:20:10|2040.52|2031.82|2039.72|2031.02|2040.52|2031.82|2039.72|2031.02|13
1626146420000|2021-07-13 03:20:20|2039.67|2030.97|2040.1|2031.4|2040.15|2031.45|2039.65|2030.95|17
1626146430000|2021-07-13 03:20:30|2039.96|2031.26|2039.69|2030.99|2039.96|2031.26|2039.63|2030.93|12
1626146440000|2021-07-13 03:20:40|2039.7|2031|2039.77|2031.07|2039.77|2031.07|2039.54|2030.84|21
1626146450000|2021-07-13 03:20:50|2039.78|2031.08|2039.72|2031.02|2039.78|2031.08|2039.52|2030.82|21
1626146460000|2021-07-13 03:21:00|2039.67|2030.97|2039.71|2031.01|2039.78|2031.08|2039.66|2030.96|10
1626146470000|2021-07-13 03:21:10|2039.64|2030.94|2039.65|2030.95|2039.72|2031.02|2039.64|2030.94|6
1626146480000|2021-07-13 03:21:20|2039.67|2030.97|2039.1|2030.4|2039.7|2031|2039.01|2030.31|11
1626146490000|2021-07-13 03:21:30|2039.09|2030.39|2038.79|2030.09|2039.17|2030.47|2038.69|2029.99|29
1626146500000|2021-07-13 03:21:40|2038.76|2030.06|2038.69|2029.99|2038.76|2030.06|2038.6|2029.9|13
1626146510000|2021-07-13 03:21:50|2038.64|2029.94|2038.76|2030.06|2038.76|2030.06|2038.61|2029.91|5
1626146520000|2021-07-13 03:22:00|2038.85|2030.15|2038.95|2030.25|2039.36|2030.66|2038.85|2030.15|16
1626146530000|2021-07-13 03:22:10|2038.99|2030.29|2039.01|2030.31|2039.02|2030.32|2038.83|2030.13|16
1626146540000|2021-07-13 03:22:20|2038.99|2030.29|2038.07|2029.37|2038.99|2030.29|2037.9|2029.2|14
1626146550000|2021-07-13 03:22:30|2038.06|2029.36|2038.1|2029.4|2038.35|2029.65|2038.05|2029.35|11
1626146560000|2021-07-13 03:22:40|2038.06|2029.36|2036.69|2027.99|2038.06|2029.36|2036.62|2027.92|22
1626146570000|2021-07-13 03:22:50|2036.77|2028.07|2036.66|2027.96|2037.26|2028.56|2036.54|2027.84|19
1626146580000|2021-07-13 03:23:00|2036.68|2027.98|2037.13|2028.43|2037.13|2028.43|2036.54|2027.84|15
1626146590000|2021-07-13 03:23:10|2037.15|2028.45|2037.58|2028.88|2037.59|2028.89|2037.1|2028.4|26
1626146600000|2021-07-13 03:23:20|2037.59|2028.89|2037.76|2029.06|2037.76|2029.06|2037.59|2028.89|5
1626146610000|2021-07-13 03:23:30|2037.77|2029.07|2037.53|2028.83|2037.77|2029.07|2037.5|2028.8|10
1626146620000|2021-07-13 03:23:40|2037.54|2028.84|2037.67|2028.97|2037.67|2028.97|2037.54|2028.84|10
1626146630000|2021-07-13 03:23:50|2037.66|2028.96|2037.62|2028.92|2037.81|2029.11|2037.62|2028.92|16
1626146640000|2021-07-13 03:24:00|2037.66|2028.96|2036.94|2028.24|2037.66|2028.96|2036.71|2028.01|29
1626146650000|2021-07-13 03:24:10|2036.93|2028.23|2037.53|2028.83|2037.62|2028.92|2036.93|2028.23|22
1626146660000|2021-07-13 03:24:20|2037.55|2028.85|2037.69|2028.99|2037.7|2029|2037.53|2028.83|8
1626146670000|2021-07-13 03:24:30|2037.67|2028.97|2037.48|2028.78|2037.67|2028.97|2037.2|2028.5|11
1626146680000|2021-07-13 03:24:40|2037.47|2028.77|2037.47|2028.77|2037.47|2028.77|2037.47|2028.77|1
1626146690000|2021-07-13 03:24:50|2037.2|2028.5|2037.28|2028.58|2037.28|2028.58|2037.08|2028.38|9
1626146700000|2021-07-13 03:25:00|2037.22|2028.52|2037.62|2028.92|2037.62|2028.92|2037.02|2028.32|14
1626146710000|2021-07-13 03:25:10|2037.68|2028.98|2037.56|2028.86|2037.68|2028.98|2037.56|2028.86|4
1626146720000|2021-07-13 03:25:20|2037.67|2028.97|2038.23|2029.53|2038.25|2029.55|2037.67|2028.97|11
1626146730000|2021-07-13 03:25:30|2038.11|2029.41|2038.4|2029.7|2038.41|2029.71|2037.94|2029.24|11
1626146740000|2021-07-13 03:25:40|2038.37|2029.67|2038.4|2029.7|2038.4|2029.7|2038.37|2029.67|5
1626146750000|2021-07-13 03:25:50|2038.35|2029.65|2037.86|2029.16|2038.37|2029.67|2037.7|2029|15
1626146760000|2021-07-13 03:26:00|2037.87|2029.17|2037.96|2029.26|2037.98|2029.28|2037.87|2029.17|7
1626146770000|2021-07-13 03:26:10|2037.87|2029.17|2038.4|2029.7|2038.4|2029.7|2037.82|2029.12|18
1626146780000|2021-07-13 03:26:20|2038.37|2029.67|2038.95|2030.25|2038.96|2030.26|2038.37|2029.67|16
1626146790000|2021-07-13 03:26:30|2038.94|2030.24|2038.79|2030.09|2039.13|2030.43|2038.74|2030.04|31
1626146800000|2021-07-13 03:26:40|2038.74|2030.04|2038.76|2030.06|2038.83|2030.13|2038.7|2030|19
1626146810000|2021-07-13 03:26:50|2038.8|2030.1|2039.07|2030.37|2039.16|2030.46|2038.8|2030.1|35
1626146820000|2021-07-13 03:27:00|2039.08|2030.38|2039.01|2030.31|2039.09|2030.39|2038.96|2030.26|26
1626146830000|2021-07-13 03:27:10|2039|2030.3|2039.16|2030.46|2039.17|2030.47|2038.96|2030.26|16
1626146840000|2021-07-13 03:27:20|2039.14|2030.44|2039.07|2030.37|2039.17|2030.47|2039.07|2030.37|5
1626146850000|2021-07-13 03:27:30|2039.09|2030.39|2039.03|2030.33|2039.11|2030.41|2039.03|2030.33|20
1626146860000|2021-07-13 03:27:40|2039.06|2030.36|2039.03|2030.33|2039.06|2030.36|2039.01|2030.31|18
1626146870000|2021-07-13 03:27:50|2039.05|2030.35|2039.16|2030.46|2039.17|2030.47|2039.05|2030.35|19
1626146880000|2021-07-13 03:28:00|2039.17|2030.47|2039.11|2030.41|2039.18|2030.48|2039.11|2030.41|17
1626146890000|2021-07-13 03:28:10|2039.13|2030.43|2039.7|2031|2039.71|2031.01|2039.13|2030.43|24
1626146900000|2021-07-13 03:28:20|2039.74|2031.04|2039.83|2031.13|2039.83|2031.13|2039.71|2031.01|14
1626146910000|2021-07-13 03:28:30|2039.93|2031.23|2040.38|2031.68|2040.38|2031.68|2039.9|2031.2|19
1626146920000|2021-07-13 03:28:40|2040.32|2031.62|2040.76|2032.06|2040.76|2032.06|2040.32|2031.62|28
1626146930000|2021-07-13 03:28:50|2040.78|2032.08|2041|2032.3|2041.01|2032.31|2040.59|2031.89|28
1626146940000|2021-07-13 03:29:00|2040.91|2032.21|2040.37|2031.67|2040.91|2032.21|2040.25|2031.55|21
1626146950000|2021-07-13 03:29:10|2040.38|2031.68|2040.5|2031.8|2040.65|2031.95|2040.38|2031.68|21
1626146960000|2021-07-13 03:29:20|2040.55|2031.85|2040.35|2031.65|2040.55|2031.85|2040.3|2031.6|20
1626146970000|2021-07-13 03:29:30|2040.36|2031.66|2040.34|2031.64|2040.37|2031.67|2040.33|2031.63|25
1626146980000|2021-07-13 03:29:40|2040.36|2031.66|2040.05|2031.35|2040.44|2031.74|2040.05|2031.35|17
1626146990000|2021-07-13 03:29:50|2040.06|2031.36|2039.99|2031.29|2040.06|2031.36|2039.91|2031.21|12
1626147000000|2021-07-13 03:30:00|2040.01|2031.31|2039.86|2031.16|2040.01|2031.31|2039.78|2031.08|22
1626147010000|2021-07-13 03:30:10|2039.95|2031.25|2040.17|2031.47|2040.21|2031.51|2039.95|2031.25|11
1626147020000|2021-07-13 03:30:20|2040.25|2031.55|2039.36|2030.66|2040.25|2031.55|2039.31|2030.61|15
1626147030000|2021-07-13 03:30:30|2039.27|2030.57|2038.43|2029.73|2039.27|2030.57|2038.43|2029.73|11
1626147040000|2021-07-13 03:30:40|2038.38|2029.68|2038.38|2029.68|2038.45|2029.75|2038.38|2029.68|9
1626147050000|2021-07-13 03:30:50|2038.44|2029.74|2038.33|2029.63|2038.44|2029.74|2037.72|2029.02|26
1626147060000|2021-07-13 03:31:00|2038.35|2029.65|2037.9|2029.2|2038.35|2029.65|2037.69|2028.99|24
1626147070000|2021-07-13 03:31:10|2037.88|2029.18|2037.86|2029.16|2037.98|2029.28|2037.86|2029.16|11
1626147080000|2021-07-13 03:31:20|2037.98|2029.28|2037.07|2028.37|2037.98|2029.28|2037.07|2028.37|13
1626147090000|2021-07-13 03:31:30|2036.94|2028.24|2037.12|2028.42|2037.12|2028.42|2036.94|2028.24|12
1626147100000|2021-07-13 03:31:40|2037.11|2028.41|2037.24|2028.54|2037.35|2028.65|2037.1|2028.4|17
1626147110000|2021-07-13 03:31:50|2037.29|2028.59|2037.18|2028.48|2037.53|2028.83|2037.17|2028.47|19
1626147120000|2021-07-13 03:32:00|2037.17|2028.47|2037.55|2028.85|2037.76|2029.06|2037.17|2028.47|25
1626147130000|2021-07-13 03:32:10|2037.54|2028.84|2037.53|2028.83|2037.64|2028.94|2037.42|2028.72|29
1626147140000|2021-07-13 03:32:20|2037.54|2028.84|2036.61|2027.91|2037.62|2028.92|2036.61|2027.91|22
1626147150000|2021-07-13 03:32:30|2036.55|2027.85|2036.7|2028|2036.96|2028.26|2036.55|2027.85|23
1626147160000|2021-07-13 03:32:40|2036.71|2028.01|2036.58|2027.88|2036.73|2028.03|2036.57|2027.87|12
1626147170000|2021-07-13 03:32:50|2036.61|2027.91|2036.69|2027.99|2036.76|2028.06|2036.61|2027.91|12
1626147180000|2021-07-13 03:33:00|2036.73|2028.03|2036.67|2027.97|2036.73|2028.03|2036.54|2027.84|18
1626147190000|2021-07-13 03:33:10|2036.69|2027.99|2037.35|2028.65|2037.45|2028.75|2036.64|2027.94|17
1626147200000|2021-07-13 03:33:20|2037.34|2028.64|2037.26|2028.56|2037.38|2028.68|2037.25|2028.55|17
1626147210000|2021-07-13 03:33:30|2037.28|2028.58|2036.64|2027.94|2037.43|2028.73|2036.6|2027.9|21
1626147220000|2021-07-13 03:33:40|2036.6|2027.9|2036.72|2028.02|2036.8|2028.1|2036.59|2027.89|10
1626147230000|2021-07-13 03:33:50|2036.73|2028.03|2036.7|2028|2036.74|2028.04|2036.68|2027.98|6
1626147240000|2021-07-13 03:34:00|2036.69|2027.99|2036.73|2028.03|2036.73|2028.03|2036.68|2027.98|6
1626147250000|2021-07-13 03:34:10|2036.74|2028.04|2036.67|2027.97|2036.74|2028.04|2036.67|2027.97|7
1626147260000|2021-07-13 03:34:20|2036.49|2027.79|2037.17|2028.47|2037.19|2028.49|2036.49|2027.79|15
1626147270000|2021-07-13 03:34:30|2037.16|2028.46|2037|2028.3|2037.35|2028.65|2037|2028.3|30
1626147280000|2021-07-13 03:34:40|2036.94|2028.24|2036.95|2028.25|2036.96|2028.26|2036.87|2028.17|15
1626147290000|2021-07-13 03:34:50|2036.87|2028.17|2036.42|2027.72|2036.94|2028.24|2036.21|2027.51|24
1626147300000|2021-07-13 03:35:00|2036.4|2027.7|2036.22|2027.52|2036.43|2027.73|2036.2|2027.5|18
1626147310000|2021-07-13 03:35:10|2036.21|2027.51|2036.17|2027.47|2036.3|2027.6|2036.15|2027.45|17
1626147320000|2021-07-13 03:35:20|2036.16|2027.46|2035.26|2026.56|2036.16|2027.46|2035.23|2026.53|23
1626147330000|2021-07-13 03:35:30|2035.27|2026.57|2036.4|2027.7|2036.4|2027.7|2035.27|2026.57|15
1626147340000|2021-07-13 03:35:40|2036.38|2027.68|2036.51|2027.81|2036.66|2027.96|2036.38|2027.68|19
1626147350000|2021-07-13 03:35:50|2036.53|2027.83|2036.06|2027.36|2036.54|2027.84|2035.91|2027.21|16
1626147360000|2021-07-13 03:36:00|2036.1|2027.4|2036.55|2027.85|2036.62|2027.92|2036.1|2027.4|18
1626147370000|2021-07-13 03:36:10|2036.59|2027.89|2036.48|2027.78|2036.64|2027.94|2036.46|2027.76|6
1626147380000|2021-07-13 03:36:20|2036.47|2027.77|2036.75|2028.05|2036.75|2028.05|2036.47|2027.77|7
1626147390000|2021-07-13 03:36:30|2036.72|2028.02|2035.88|2027.18|2036.76|2028.06|2035.84|2027.14|30
1626147400000|2021-07-13 03:36:40|2035.81|2027.11|2036.15|2027.45|2036.18|2027.48|2035.73|2027.03|28
1626147410000|2021-07-13 03:36:50|2036.18|2027.48|2036.37|2027.67|2037.05|2028.35|2036.18|2027.48|24
1626147420000|2021-07-13 03:37:00|2036.4|2027.7|2036.16|2027.46|2036.4|2027.7|2036.15|2027.45|10
1626147430000|2021-07-13 03:37:10|2036.02|2027.32|2035.73|2027.03|2036.02|2027.32|2035.73|2027.03|9
1626147440000|2021-07-13 03:37:20|2035.69|2026.99|2036.15|2027.45|2036.19|2027.49|2035.69|2026.99|12
1626147450000|2021-07-13 03:37:30|2036.16|2027.46|2036.74|2028.04|2036.74|2028.04|2036.16|2027.46|9
1626147460000|2021-07-13 03:37:40|2036.75|2028.05|2036.67|2027.97|2036.82|2028.12|2036.67|2027.97|10
1626147470000|2021-07-13 03:37:50|2036.51|2027.81|2036.62|2027.92|2036.68|2027.98|2036.51|2027.81|9
1626147480000|2021-07-13 03:38:00|2036.59|2027.89|2036.81|2028.11|2036.82|2028.12|2036.52|2027.82|18
1626147490000|2021-07-13 03:38:10|2036.73|2028.03|2036.58|2027.88|2036.73|2028.03|2036.53|2027.83|12
1626147500000|2021-07-13 03:38:20|2036.61|2027.91|2036.58|2027.88|2036.62|2027.92|2036.49|2027.79|12
1626147510000|2021-07-13 03:38:30|2036.61|2027.91|2036.81|2028.11|2036.81|2028.11|2036.61|2027.91|8
1626147520000|2021-07-13 03:38:40|2036.66|2027.96|2036.11|2027.41|2036.66|2027.96|2036.11|2027.41|17
1626147530000|2021-07-13 03:38:50|2036.09|2027.39|2035.9|2027.2|2036.14|2027.44|2035.56|2026.86|28
1626147540000|2021-07-13 03:39:00|2035.91|2027.21|2036.42|2027.72|2036.42|2027.72|2035.91|2027.21|12
1626147550000|2021-07-13 03:39:10|2036.34|2027.64|2036.32|2027.62|2036.38|2027.68|2036.21|2027.51|20
1626147560000|2021-07-13 03:39:20|2036.28|2027.58|2036.22|2027.52|2036.28|2027.58|2036.17|2027.47|22
1626147570000|2021-07-13 03:39:30|2036.18|2027.48|2036.3|2027.6|2036.3|2027.6|2036.17|2027.47|15
1626147580000|2021-07-13 03:39:40|2036.24|2027.54|2037.07|2028.37|2037.07|2028.37|2036.24|2027.54|20
1626147590000|2021-07-13 03:39:50|2037.3|2028.6|2037.34|2028.64|2037.47|2028.77|2037.01|2028.31|20
1626147600000|2021-07-13 03:40:00|2037.38|2028.68|2037.43|2028.73|2037.44|2028.74|2037.22|2028.52|18
1626147610000|2021-07-13 03:40:10|2037.47|2028.77|2036.97|2028.27|2037.47|2028.77|2036.97|2028.27|11
1626147620000|2021-07-13 03:40:20|2036.98|2028.28|2036.81|2028.11|2037.05|2028.35|2036.81|2028.11|27
1626147630000|2021-07-13 03:40:30|2036.74|2028.04|2036.38|2027.68|2036.77|2028.07|2036.19|2027.49|20
1626147640000|2021-07-13 03:40:40|2036.33|2027.63|2036.11|2027.41|2036.37|2027.67|2036.11|2027.41|26
1626147650000|2021-07-13 03:40:50|2036.07|2027.37|2036.36|2027.66|2036.69|2027.99|2036.07|2027.37|14
1626147660000|2021-07-13 03:41:00|2036.33|2027.63|2036.41|2027.71|2036.51|2027.81|2036.3|2027.6|31
1626147670000|2021-07-13 03:41:10|2036.4|2027.7|2037.47|2028.77|2037.66|2028.96|2036.4|2027.7|31
1626147680000|2021-07-13 03:41:20|2037.46|2028.76|2036.48|2027.78|2037.51|2028.81|2036.48|2027.78|20
1626147690000|2021-07-13 03:41:30|2036.42|2027.72|2036.32|2027.62|2036.42|2027.72|2036.21|2027.51|9
1626147700000|2021-07-13 03:41:40|2036.33|2027.63|2036.33|2027.63|2036.46|2027.76|2036.24|2027.54|15
1626147710000|2021-07-13 03:41:50|2036.32|2027.62|2036.32|2027.62|2036.43|2027.73|2036.24|2027.54|10
1626147720000|2021-07-13 03:42:00|2036.34|2027.64|2036.13|2027.43|2036.34|2027.64|2036|2027.3|22
1626147730000|2021-07-13 03:42:10|2036.02|2027.32|2036.68|2027.98|2036.68|2027.98|2035.83|2027.13|27
1626147740000|2021-07-13 03:42:20|2036.66|2027.96|2036.7|2028|2036.76|2028.06|2036.66|2027.96|8
1626147750000|2021-07-13 03:42:30|2036.66|2027.96|2036.61|2027.91|2036.66|2027.96|2036.55|2027.85|9
1626147760000|2021-07-13 03:42:40|2036.6|2027.9|2035.31|2026.61|2036.6|2027.9|2035.31|2026.61|11
1626147770000|2021-07-13 03:42:50|2035.36|2026.66|2035.23|2026.53|2035.36|2026.66|2035.22|2026.52|6
1626147780000|2021-07-13 03:43:00|2035.22|2026.52|2035.36|2026.66|2035.39|2026.69|2035.22|2026.52|6
1626147790000|2021-07-13 03:43:10|2035.3|2026.6|2035.74|2027.04|2035.86|2027.16|2035.3|2026.6|13
1626147800000|2021-07-13 03:43:20|2035.8|2027.1|2036.19|2027.49|2036.2|2027.5|2035.49|2026.79|31
1626147810000|2021-07-13 03:43:30|2036.24|2027.54|2035.87|2027.17|2036.4|2027.7|2035.77|2027.07|23
1626147820000|2021-07-13 03:43:40|2035.8|2027.1|2035.7|2027|2035.81|2027.11|2035.65|2026.95|24
1626147830000|2021-07-13 03:43:50|2035.69|2026.99|2035.67|2026.97|2035.73|2027.03|2035.66|2026.96|17
1626147840000|2021-07-13 03:44:00|2035.68|2026.98|2036.49|2027.79|2036.57|2027.87|2035.68|2026.98|18
1626147850000|2021-07-13 03:44:10|2036.52|2027.82|2036.8|2028.1|2036.82|2028.12|2036.52|2027.82|8
1626147860000|2021-07-13 03:44:20|2036.79|2028.09|2036.82|2028.12|2036.88|2028.18|2036.76|2028.06|14
1626147870000|2021-07-13 03:44:30|2036.96|2028.26|2036.81|2028.11|2036.96|2028.26|2036.78|2028.08|10
1626147880000|2021-07-13 03:44:40|2036.82|2028.12|2036.9|2028.2|2037.08|2028.38|2036.35|2027.65|18
1626147890000|2021-07-13 03:44:50|2036.92|2028.22|2037|2028.3|2037|2028.3|2036.86|2028.16|11
1626147900000|2021-07-13 03:45:00|2036.86|2028.16|2036.81|2028.11|2036.89|2028.19|2036.78|2028.08|8
1626147910000|2021-07-13 03:45:10|2036.8|2028.1|2037.3|2028.6|2037.33|2028.63|2036.79|2028.09|15
1626147920000|2021-07-13 03:45:20|2037.29|2028.59|2037.37|2028.67|2037.48|2028.78|2037.26|2028.56|17
1626147930000|2021-07-13 03:45:30|2037.39|2028.69|2038.09|2029.39|2038.09|2029.39|2037.39|2028.69|17
1626147940000|2021-07-13 03:45:40|2038.05|2029.35|2038.54|2029.84|2038.57|2029.87|2037.93|2029.23|33
1626147950000|2021-07-13 03:45:50|2038.56|2029.86|2038.49|2029.79|2038.56|2029.86|2038.43|2029.73|22
1626147960000|2021-07-13 03:46:00|2038.55|2029.85|2039.79|2031.09|2040.14|2031.44|2038.55|2029.85|22
1626147970000|2021-07-13 03:46:10|2039.78|2031.08|2039.87|2031.17|2039.87|2031.17|2039.57|2030.87|22
1626147980000|2021-07-13 03:46:20|2039.78|2031.08|2039.65|2030.95|2039.88|2031.18|2039.62|2030.92|24
1626147990000|2021-07-13 03:46:30|2039.66|2030.96|2039.44|2030.74|2039.7|2031|2039.44|2030.74|27
1626148000000|2021-07-13 03:46:40|2039.87|2031.17|2040.04|2031.34|2040.05|2031.35|2039.73|2031.03|31
1626148010000|2021-07-13 03:46:50|2040.06|2031.36|2040.11|2031.41|2040.11|2031.41|2039.92|2031.22|30
1626148020000|2021-07-13 03:47:00|2040.12|2031.42|2040.14|2031.44|2040.14|2031.44|2039.83|2031.13|14
1626148030000|2021-07-13 03:47:10|2040.12|2031.42|2040.4|2031.7|2040.42|2031.72|2040.12|2031.42|23
1626148040000|2021-07-13 03:47:20|2040.47|2031.77|2038.85|2030.15|2040.47|2031.77|2038.85|2030.15|22
1626148050000|2021-07-13 03:47:30|2038.96|2030.26|2038.94|2030.24|2039.19|2030.49|2038.86|2030.16|19
1626148060000|2021-07-13 03:47:40|2039.02|2030.32|2038.78|2030.08|2039.12|2030.42|2038.78|2030.08|12
1626148070000|2021-07-13 03:47:50|2038.75|2030.05|2038.86|2030.16|2038.87|2030.17|2038.68|2029.98|10
1626148080000|2021-07-13 03:48:00|2038.85|2030.15|2038.79|2030.09|2038.89|2030.19|2038.79|2030.09|8
1626148090000|2021-07-13 03:48:10|2038.49|2029.79|2037.59|2028.89|2038.6|2029.9|2037.52|2028.82|28
1626148100000|2021-07-13 03:48:20|2037.46|2028.76|2037.22|2028.52|2037.55|2028.85|2036.95|2028.25|10
1626148110000|2021-07-13 03:48:30|2037.19|2028.49|2037.95|2029.25|2038.03|2029.33|2037.17|2028.47|27
1626148120000|2021-07-13 03:48:40|2038.01|2029.31|2037.65|2028.95|2038.05|2029.35|2037.62|2028.92|24
1626148130000|2021-07-13 03:48:50|2037.64|2028.94|2037.33|2028.63|2037.64|2028.94|2037.26|2028.56|20
1626148140000|2021-07-13 03:49:00|2037.32|2028.62|2036.27|2027.57|2037.32|2028.62|2036.27|2027.57|18
1626148150000|2021-07-13 03:49:10|2036.1|2027.4|2035.89|2027.19|2036.1|2027.4|2035.79|2027.09|10
1626148160000|2021-07-13 03:49:20|2035.87|2027.17|2036.13|2027.43|2036.31|2027.61|2035.78|2027.08|12
1626148170000|2021-07-13 03:49:30|2036.11|2027.41|2036.08|2027.38|2036.36|2027.66|2036.02|2027.32|22
1626148180000|2021-07-13 03:49:40|2036.03|2027.33|2036.08|2027.38|2036.08|2027.38|2035.95|2027.25|6
1626148190000|2021-07-13 03:49:50|2036.21|2027.51|2036.04|2027.34|2036.47|2027.77|2036.04|2027.34|19
1626148200000|2021-07-13 03:50:00|2036.05|2027.35|2036.5|2027.8|2036.5|2027.8|2036.05|2027.35|24
1626148210000|2021-07-13 03:50:10|2036.51|2027.81|2036.47|2027.77|2036.54|2027.84|2036.47|2027.77|11
1626148220000|2021-07-13 03:50:20|2036.35|2027.65|2036.35|2027.65|2036.35|2027.65|2036.35|2027.65|1
1626148230000|2021-07-13 03:50:30|2036.41|2027.71|2036.77|2028.07|2036.93|2028.23|2036.41|2027.71|11
1626148240000|2021-07-13 03:50:40|2036.8|2028.1|2036.29|2027.59|2036.87|2028.17|2036.29|2027.59|23
1626148250000|2021-07-13 03:50:50|2036.26|2027.56|2036.24|2027.54|2036.26|2027.56|2036.2|2027.5|4
1626148260000|2021-07-13 03:51:00|2036.22|2027.52|2036.18|2027.48|2036.23|2027.53|2036.18|2027.48|8
1626148270000|2021-07-13 03:51:10|2036.17|2027.47|2036.2|2027.5|2036.2|2027.5|2036.16|2027.46|3
1626148280000|2021-07-13 03:51:20|2036.15|2027.45|2036.12|2027.42|2036.15|2027.45|2036.12|2027.42|4
1626148290000|2021-07-13 03:51:30|2036.03|2027.33|2035.9|2027.2|2036.2|2027.5|2035.22|2026.52|32
1626148300000|2021-07-13 03:51:40|2035.69|2026.99|2035.17|2026.47|2035.69|2026.99|2035.16|2026.46|18
1626148310000|2021-07-13 03:51:50|2035.16|2026.46|2035.04|2026.34|2035.19|2026.49|2034.82|2026.12|15
1626148320000|2021-07-13 03:52:00|2035.05|2026.35|2036.45|2027.75|2036.5|2027.8|2035.05|2026.35|31
1626148330000|2021-07-13 03:52:10|2036.41|2027.71|2035.8|2027.1|2036.69|2027.99|2035.77|2027.07|29
1626148340000|2021-07-13 03:52:20|2035.78|2027.08|2036.42|2027.72|2036.45|2027.75|2035.66|2026.96|24
1626148350000|2021-07-13 03:52:30|2036.41|2027.71|2036.23|2027.53|2036.41|2027.71|2036.04|2027.34|22
1626148360000|2021-07-13 03:52:40|2036.27|2027.57|2036.35|2027.65|2036.42|2027.72|2036.27|2027.57|11
1626148370000|2021-07-13 03:52:50|2036.34|2027.64|2036.36|2027.66|2036.36|2027.66|2036.05|2027.35|17
1626148380000|2021-07-13 03:53:00|2036.4|2027.7|2036.54|2027.84|2036.54|2027.84|2036.4|2027.7|6
1626148390000|2021-07-13 03:53:10|2036.51|2027.81|2036.45|2027.75|2036.75|2028.05|2036.45|2027.75|9
1626148400000|2021-07-13 03:53:20|2036.46|2027.76|2036.73|2028.03|2036.86|2028.16|2036.46|2027.76|16
1626148410000|2021-07-13 03:53:30|2036.67|2027.97|2036.52|2027.82|2036.67|2027.97|2036.52|2027.82|7
1626148420000|2021-07-13 03:53:40|2036.51|2027.81|2036.87|2028.17|2036.92|2028.22|2036.22|2027.52|25
1626148430000|2021-07-13 03:53:50|2036.92|2028.22|2037.7|2029|2037.7|2029|2036.72|2028.02|14
1626148440000|2021-07-13 03:54:00|2037.82|2029.12|2036.86|2028.16|2037.93|2029.23|2036.84|2028.14|26
1626148450000|2021-07-13 03:54:10|2036.93|2028.23|2037.1|2028.4|2037.1|2028.4|2036.92|2028.22|6
1626148460000|2021-07-13 03:54:20|2037.11|2028.41|2037.85|2029.15|2037.88|2029.18|2037.11|2028.41|23
1626148470000|2021-07-13 03:54:30|2037.89|2029.19|2037.23|2028.53|2037.95|2029.25|2037.23|2028.53|13
1626148480000|2021-07-13 03:54:40|2037.35|2028.65|2036.68|2027.98|2037.73|2029.03|2036.47|2027.77|7
1626148490000|2021-07-13 03:54:50|2036.63|2027.93|2036.9|2028.2|2036.97|2028.27|2036.55|2027.85|11
1626148500000|2021-07-13 03:55:00|2036.8|2028.1|2036.93|2028.23|2036.93|2028.23|2036.8|2028.1|5
1626148510000|2021-07-13 03:55:10|2036.94|2028.24|2036.89|2028.19|2036.94|2028.24|2036.89|2028.19|2
1626148520000|2021-07-13 03:55:20|2036.86|2028.16|2036.85|2028.15|2036.86|2028.16|2036.85|2028.15|2
1626148530000|2021-07-13 03:55:30|2036.66|2027.96|2036.73|2028.03|2036.73|2028.03|2036.66|2027.96|6
1626148540000|2021-07-13 03:55:40|2036.68|2027.98|2037.33|2028.63|2037.37|2028.67|2036.68|2027.98|16
1626148550000|2021-07-13 03:55:50|2037.32|2028.62|2037.03|2028.33|2037.64|2028.94|2037.03|2028.33|12
1626148560000|2021-07-13 03:56:00|2036.99|2028.29|2037.07|2028.37|2037.41|2028.71|2036.98|2028.28|14
1626148570000|2021-07-13 03:56:10|2037.06|2028.36|2036.86|2028.16|2037.31|2028.61|2036.81|2028.11|13
1626148580000|2021-07-13 03:56:20|2036.88|2028.18|2036.86|2028.16|2036.98|2028.28|2036.68|2027.98|21
1626148590000|2021-07-13 03:56:30|2036.92|2028.22|2037.08|2028.38|2037.08|2028.38|2036.87|2028.17|7
1626148600000|2021-07-13 03:56:40|2037.12|2028.42|2036.99|2028.29|2037.4|2028.7|2036.93|2028.23|15
1626148610000|2021-07-13 03:56:50|2036.83|2028.13|2035.95|2027.25|2036.83|2028.13|2035.65|2026.95|20
1626148620000|2021-07-13 03:57:00|2035.89|2027.19|2035.83|2027.13|2035.92|2027.22|2035.8|2027.1|8
1626148630000|2021-07-13 03:57:10|2035.77|2027.07|2035.85|2027.15|2036|2027.3|2035.77|2027.07|15
1626148640000|2021-07-13 03:57:20|2035.74|2027.04|2035.73|2027.03|2035.85|2027.15|2035.72|2027.02|9
1626148650000|2021-07-13 03:57:30|2035.76|2027.06|2035.8|2027.1|2035.84|2027.14|2035.73|2027.03|11
1626148660000|2021-07-13 03:57:40|2035.79|2027.09|2035.79|2027.09|2035.79|2027.09|2035.69|2026.99|13
1626148670000|2021-07-13 03:57:50|2035.74|2027.04|2035.36|2026.66|2035.8|2027.1|2035.36|2026.66|6
1626148680000|2021-07-13 03:58:00|2034.94|2026.24|2035.72|2027.02|2035.82|2027.12|2034.91|2026.21|25
1626148690000|2021-07-13 03:58:10|2035.8|2027.1|2035.16|2026.46|2035.8|2027.1|2035.02|2026.32|19
1626148700000|2021-07-13 03:58:20|2035.08|2026.38|2034.89|2026.19|2035.16|2026.46|2034.8|2026.1|15
1626148710000|2021-07-13 03:58:30|2034.8|2026.1|2034.72|2026.02|2034.83|2026.13|2034.72|2026.02|6
1626148720000|2021-07-13 03:58:40|2034.71|2026.01|2034.35|2025.65|2034.71|2026.01|2034.31|2025.61|20
1626148730000|2021-07-13 03:58:50|2034.34|2025.64|2034.28|2025.58|2034.34|2025.64|2034.28|2025.58|2
1626148740000|2021-07-13 03:59:00|2034.51|2025.81|2035|2026.3|2035.16|2026.46|2034.48|2025.78|22
1626148750000|2021-07-13 03:59:10|2034.71|2026.01|2034.2|2025.5|2034.76|2026.06|2034.06|2025.36|19
1626148760000|2021-07-13 03:59:20|2034.36|2025.66|2034.04|2025.34|2034.36|2025.66|2034.04|2025.34|19
1626148770000|2021-07-13 03:59:30|2034.05|2025.35|2034.63|2025.93|2034.66|2025.96|2034.01|2025.31|27
1626148780000|2021-07-13 03:59:40|2034.6|2025.9|2034.1|2025.4|2034.6|2025.9|2034.08|2025.38|31
1626148790000|2021-07-13 03:59:50|2034.08|2025.38|2034.15|2025.45|2034.15|2025.45|2034.07|2025.37|7
1626148800000|2021-07-13 04:00:00|2034.13|2025.43|2035.57|2026.87|2035.57|2026.87|2034.11|2025.41|24
1626148810000|2021-07-13 04:00:10|2035.53|2026.83|2036.46|2027.76|2036.46|2027.76|2035.08|2026.38|25
1626148820000|2021-07-13 04:00:20|2036.47|2027.77|2036.47|2027.77|2036.79|2028.09|2036.47|2027.77|22
1626148830000|2021-07-13 04:00:30|2036.46|2027.76|2036|2027.3|2036.66|2027.96|2035.99|2027.29|19
1626148840000|2021-07-13 04:00:40|2035.99|2027.29|2034.57|2025.87|2036.16|2027.46|2034.42|2025.72|23
1626148850000|2021-07-13 04:00:50|2034.66|2025.96|2035|2026.3|2035.1|2026.4|2034.66|2025.96|21
1626148860000|2021-07-13 04:01:00|2034.91|2026.21|2035.09|2026.39|2035.1|2026.4|2034.74|2026.04|15
1626148870000|2021-07-13 04:01:10|2035.11|2026.41|2035.1|2026.4|2035.11|2026.41|2035.08|2026.38|6
1626148880000|2021-07-13 04:01:20|2035.11|2026.41|2035.47|2026.77|2035.55|2026.85|2035.11|2026.41|10
1626148890000|2021-07-13 04:01:30|2035.54|2026.84|2035.43|2026.73|2035.54|2026.84|2035.39|2026.69|12
1626148900000|2021-07-13 04:01:40|2035.42|2026.72|2035.43|2026.73|2035.53|2026.83|2035.42|2026.72|8
1626148910000|2021-07-13 04:01:50|2035.42|2026.72|2035.44|2026.74|2035.49|2026.79|2035.42|2026.72|6
1626148920000|2021-07-13 04:02:00|2035.49|2026.79|2035.5|2026.8|2035.69|2026.99|2035.49|2026.79|10
1626148930000|2021-07-13 04:02:10|2035.44|2026.74|2034.81|2026.11|2035.48|2026.78|2034.77|2026.07|21
1626148940000|2021-07-13 04:02:20|2034.78|2026.08|2034.56|2025.86|2034.8|2026.1|2034.55|2025.85|6
1626148950000|2021-07-13 04:02:30|2034.55|2025.85|2034.54|2025.84|2034.55|2025.85|2034.46|2025.76|9
1626148960000|2021-07-13 04:02:40|2034.53|2025.83|2034.2|2025.5|2034.53|2025.83|2034.2|2025.5|8
1626148970000|2021-07-13 04:02:50|2034.18|2025.48|2034.2|2025.5|2034.23|2025.53|2033.51|2024.81|17
1626148980000|2021-07-13 04:03:00|2034.12|2025.42|2033.82|2025.12|2034.12|2025.42|2033.82|2025.12|8
1626148990000|2021-07-13 04:03:10|2033.88|2025.18|2033.72|2025.02|2033.94|2025.24|2033.29|2024.59|25
1626149000000|2021-07-13 04:03:20|2033.9|2025.2|2034.11|2025.41|2034.51|2025.81|2033.9|2025.2|30
1626149010000|2021-07-13 04:03:30|2034.08|2025.38|2033.75|2025.05|2034.16|2025.46|2033.71|2025.01|21
1626149020000|2021-07-13 04:03:40|2033.81|2025.11|2033.53|2024.83|2033.81|2025.11|2033.53|2024.83|26
1626149030000|2021-07-13 04:03:50|2033.52|2024.82|2033.67|2024.97|2033.72|2025.02|2033.52|2024.82|21
1626149040000|2021-07-13 04:04:00|2033.65|2024.95|2034.45|2025.75|2034.52|2025.82|2033.65|2024.95|24
1626149050000|2021-07-13 04:04:10|2034.43|2025.73|2034.38|2025.68|2034.43|2025.73|2034.37|2025.67|5
1626149060000|2021-07-13 04:04:20|2034.39|2025.69|2034.05|2025.35|2034.48|2025.78|2034|2025.3|20
1626149070000|2021-07-13 04:04:30|2034.06|2025.36|2034.08|2025.38|2034.17|2025.47|2033.97|2025.27|22
1626149080000|2021-07-13 04:04:40|2034.09|2025.39|2035.04|2026.34|2035.12|2026.42|2034.09|2025.39|29
1626149090000|2021-07-13 04:04:50|2035.06|2026.36|2034.24|2025.54|2035.1|2026.4|2034.24|2025.54|23
1626149100000|2021-07-13 04:05:00|2034.23|2025.53|2034.3|2025.6|2034.3|2025.6|2034.19|2025.49|24
1626149110000|2021-07-13 04:05:10|2034.27|2025.57|2035.89|2027.19|2035.9|2027.2|2034.24|2025.54|33
1626149120000|2021-07-13 04:05:20|2035.88|2027.18|2035.71|2027.01|2036|2027.3|2035.68|2026.98|27
1626149130000|2021-07-13 04:05:30|2035.69|2026.99|2035.66|2026.96|2035.69|2026.99|2035.66|2026.96|2
1626149140000|2021-07-13 04:05:40|2035.74|2027.04|2035.68|2026.98|2035.89|2027.19|2035.67|2026.97|22
1626149150000|2021-07-13 04:05:50|2035.66|2026.96|2035.5|2026.8|2035.68|2026.98|2035.43|2026.73|8
1626149160000|2021-07-13 04:06:00|2035.56|2026.86|2035.97|2027.27|2036|2027.3|2035.56|2026.86|22
1626149170000|2021-07-13 04:06:10|2035.95|2027.25|2035.79|2027.09|2036.03|2027.33|2035.79|2027.09|19
1626149180000|2021-07-13 04:06:20|2035.78|2027.08|2035.74|2027.04|2035.82|2027.12|2035.7|2027|17
1626149190000|2021-07-13 04:06:30|2035.73|2027.03|2035.76|2027.06|2035.78|2027.08|2035.72|2027.02|13
1626149200000|2021-07-13 04:06:40|2035.77|2027.07|2035.99|2027.29|2036.32|2027.62|2035.54|2026.84|31
1626149210000|2021-07-13 04:06:50|2036.03|2027.33|2036.6|2027.9|2036.6|2027.9|2035.95|2027.25|22
1626149220000|2021-07-13 04:07:00|2036.39|2027.69|2036.09|2027.39|2036.39|2027.69|2036.01|2027.31|25
1626149230000|2021-07-13 04:07:10|2036.1|2027.4|2036.26|2027.56|2036.28|2027.58|2036.05|2027.35|12
1626149240000|2021-07-13 04:07:20|2036.25|2027.55|2034.86|2026.16|2036.25|2027.55|2034.59|2025.89|26
1626149250000|2021-07-13 04:07:30|2035.22|2026.52|2035.3|2026.6|2035.37|2026.67|2034.68|2025.98|34
1626149260000|2021-07-13 04:07:40|2035.31|2026.61|2035.21|2026.51|2035.32|2026.62|2034.82|2026.12|27
1626149270000|2021-07-13 04:07:50|2035.22|2026.52|2036|2027.3|2036|2027.3|2035.22|2026.52|23
1626149280000|2021-07-13 04:08:00|2035.9|2027.2|2035.72|2027.02|2035.92|2027.22|2035.72|2027.02|16
1626149290000|2021-07-13 04:08:10|2035.77|2027.07|2035.88|2027.18|2035.88|2027.18|2035.67|2026.97|22
1626149300000|2021-07-13 04:08:20|2035.9|2027.2|2036.85|2028.15|2036.89|2028.19|2035.9|2027.2|21
1626149310000|2021-07-13 04:08:30|2036.89|2028.19|2036.75|2028.05|2037.27|2028.57|2036.69|2027.99|16
1626149320000|2021-07-13 04:08:40|2036.74|2028.04|2036.85|2028.15|2036.9|2028.2|2036.66|2027.96|17
1626149330000|2021-07-13 04:08:50|2036.91|2028.21|2036.82|2028.12|2036.96|2028.26|2036.81|2028.11|19
1626149340000|2021-07-13 04:09:00|2036.69|2027.99|2036.79|2028.09|2036.86|2028.16|2036.69|2027.99|16
1626149350000|2021-07-13 04:09:10|2036.84|2028.14|2036.5|2027.8|2036.84|2028.14|2036.5|2027.8|11
1626149360000|2021-07-13 04:09:20|2036.57|2027.87|2036.61|2027.91|2036.61|2027.91|2036.55|2027.85|21
1626149370000|2021-07-13 04:09:30|2036.53|2027.83|2036.66|2027.96|2036.77|2028.07|2036.48|2027.78|18
1626149380000|2021-07-13 04:09:40|2036.68|2027.98|2036.48|2027.78|2037.02|2028.32|2036.48|2027.78|22
1626149390000|2021-07-13 04:09:50|2036.46|2027.76|2036.63|2027.93|2036.85|2028.15|2036.45|2027.75|24
1626149400000|2021-07-13 04:10:00|2036.64|2027.94|2037.34|2028.64|2037.34|2028.64|2036.6|2027.9|21
1626149410000|2021-07-13 04:10:10|2037.36|2028.66|2037.24|2028.54|2037.44|2028.74|2037.24|2028.54|12
1626149420000|2021-07-13 04:10:20|2037.28|2028.58|2037.38|2028.68|2037.4|2028.7|2037.28|2028.58|15
1626149430000|2021-07-13 04:10:30|2037.39|2028.69|2037.46|2028.76|2037.48|2028.78|2037.25|2028.55|17
1626149440000|2021-07-13 04:10:40|2037.47|2028.77|2037.24|2028.54|2037.47|2028.77|2037.24|2028.54|17
1626149450000|2021-07-13 04:10:50|2037.27|2028.57|2037.82|2029.12|2037.91|2029.21|2037.27|2028.57|31
1626149460000|2021-07-13 04:11:00|2037.84|2029.14|2037.97|2029.27|2038.03|2029.33|2037.83|2029.13|31
1626149470000|2021-07-13 04:11:10|2037.99|2029.29|2037.79|2029.09|2037.99|2029.29|2037.41|2028.71|24
1626149480000|2021-07-13 04:11:20|2037.8|2029.1|2038.09|2029.39|2038.12|2029.42|2037.8|2029.1|21
1626149490000|2021-07-13 04:11:30|2038.17|2029.47|2038.54|2029.84|2038.63|2029.93|2038.17|2029.47|27
1626149500000|2021-07-13 04:11:40|2038.53|2029.83|2038.43|2029.73|2038.6|2029.9|2038.31|2029.61|32
1626149510000|2021-07-13 04:11:50|2038.45|2029.75|2038.41|2029.71|2038.66|2029.96|2038.35|2029.65|21
1626149520000|2021-07-13 04:12:00|2038.4|2029.7|2038.45|2029.75|2038.48|2029.78|2038.38|2029.68|17
1626149530000|2021-07-13 04:12:10|2038.46|2029.76|2038.34|2029.64|2038.59|2029.89|2038.28|2029.58|25
1626149540000|2021-07-13 04:12:20|2038.33|2029.63|2037.7|2029|2038.36|2029.66|2037.7|2029|19
1626149550000|2021-07-13 04:12:30|2037.71|2029.01|2037.59|2028.89|2037.79|2029.09|2037.59|2028.89|25
1626149560000|2021-07-13 04:12:40|2037.57|2028.87|2037.75|2029.05|2037.75|2029.05|2037.49|2028.79|21
1626149570000|2021-07-13 04:12:50|2037.73|2029.03|2037.63|2028.93|2037.82|2029.12|2037.57|2028.87|20
1626149580000|2021-07-13 04:13:00|2037.67|2028.97|2036.72|2028.02|2037.74|2029.04|2036.58|2027.88|24
1626149590000|2021-07-13 04:13:10|2036.74|2028.04|2036.36|2027.66|2036.74|2028.04|2036.35|2027.65|25
1626149600000|2021-07-13 04:13:20|2036.38|2027.68|2036.81|2028.11|2036.81|2028.11|2036.34|2027.64|20
1626149610000|2021-07-13 04:13:30|2036.82|2028.12|2036.49|2027.79|2036.82|2028.12|2036.41|2027.71|20
1626149620000|2021-07-13 04:13:40|2036.57|2027.87|2036.57|2027.87|2036.74|2028.04|2036.53|2027.83|30
1626149630000|2021-07-13 04:13:50|2036.56|2027.86|2035.01|2026.31|2037.45|2028.75|2034.94|2026.24|32
1626149640000|2021-07-13 04:14:00|2035.2|2026.5|2036.26|2027.56|2036.27|2027.57|2034.88|2026.18|27
1626149650000|2021-07-13 04:14:10|2036.43|2027.73|2036|2027.3|2036.5|2027.8|2035.99|2027.29|20
1626149660000|2021-07-13 04:14:20|2035.99|2027.29|2034.96|2026.26|2036.31|2027.61|2034.96|2026.26|17
1626149670000|2021-07-13 04:14:30|2034.88|2026.18|2035.42|2026.72|2035.42|2026.72|2034.72|2026.02|14
1626149680000|2021-07-13 04:14:40|2035.34|2026.64|2033.88|2025.18|2035.34|2026.64|2033.82|2025.12|17
1626149690000|2021-07-13 04:14:50|2033.95|2025.25|2033.94|2025.24|2034.12|2025.42|2033.91|2025.21|17
1626149700000|2021-07-13 04:15:00|2034.02|2025.32|2033.53|2024.83|2034.07|2025.37|2033.53|2024.83|20
1626149710000|2021-07-13 04:15:10|2033.61|2024.91|2033.68|2024.98|2033.76|2025.06|2033.56|2024.86|13
1626149720000|2021-07-13 04:15:20|2033.67|2024.97|2034.05|2025.35|2034.05|2025.35|2033.66|2024.96|8
1626149730000|2021-07-13 04:15:30|2035.03|2026.33|2034.27|2025.57|2035.18|2026.48|2034.27|2025.57|37
1626149740000|2021-07-13 04:15:40|2034.29|2025.59|2033.07|2024.37|2034.69|2025.99|2033.06|2024.36|24
1626149750000|2021-07-13 04:15:50|2032.97|2024.27|2033.06|2024.36|2033.09|2024.39|2032.81|2024.11|20
1626149760000|2021-07-13 04:16:00|2033.1|2024.4|2032.58|2023.88|2033.1|2024.4|2032.52|2023.82|19
1626149770000|2021-07-13 04:16:10|2032.6|2023.9|2032.55|2023.85|2032.64|2023.94|2032.51|2023.81|11
1626149780000|2021-07-13 04:16:20|2032.56|2023.86|2032.63|2023.93|2032.65|2023.95|2032.56|2023.86|8
1626149790000|2021-07-13 04:16:30|2032.65|2023.95|2032.87|2024.17|2033|2024.3|2032.62|2023.92|15
1626149800000|2021-07-13 04:16:40|2032.85|2024.15|2033.15|2024.45|2033.21|2024.51|2032.74|2024.04|18
1626149810000|2021-07-13 04:16:50|2033.11|2024.41|2033.12|2024.42|2033.35|2024.65|2033.06|2024.36|18
1626149820000|2021-07-13 04:17:00|2033.13|2024.43|2033.14|2024.44|2033.14|2024.44|2033.12|2024.42|6
1626149830000|2021-07-13 04:17:10|2033.15|2024.45|2033.38|2024.68|2033.38|2024.68|2033.15|2024.45|7
1626149840000|2021-07-13 04:17:20|2033.37|2024.67|2034.32|2025.62|2034.32|2025.62|2033.37|2024.67|21
1626149850000|2021-07-13 04:17:30|2034.3|2025.6|2034.26|2025.56|2034.39|2025.69|2034.26|2025.56|9
1626149860000|2021-07-13 04:17:40|2034.44|2025.74|2034.32|2025.62|2034.46|2025.76|2034.3|2025.6|8
1626149870000|2021-07-13 04:17:50|2034.3|2025.6|2034.45|2025.75|2034.46|2025.76|2034.3|2025.6|6
1626149880000|2021-07-13 04:18:00|2034.43|2025.73|2034.86|2026.16|2034.86|2026.16|2034.43|2025.73|7
1626149890000|2021-07-13 04:18:10|2034.74|2026.04|2034.79|2026.09|2034.79|2026.09|2034.74|2026.04|2
1626149900000|2021-07-13 04:18:20|2034.66|2025.96|2034.79|2026.09|2034.79|2026.09|2034.66|2025.96|2
1626149910000|2021-07-13 04:18:30|2034.78|2026.08|2034.78|2026.08|2034.78|2026.08|2034.78|2026.08|1
1626149920000|2021-07-13 04:18:40|2034.77|2026.07|2034.06|2025.36|2035.23|2026.53|2034.03|2025.33|15
1626149930000|2021-07-13 04:18:50|2034.07|2025.37|2034.03|2025.33|2034.1|2025.4|2034.03|2025.33|7
1626149940000|2021-07-13 04:19:00|2033.99|2025.29|2033.87|2025.17|2033.99|2025.29|2033.87|2025.17|9
1626149950000|2021-07-13 04:19:10|2033.81|2025.11|2034.16|2025.46|2034.26|2025.56|2033.81|2025.11|13
1626149960000|2021-07-13 04:19:20|2034.15|2025.45|2033.98|2025.28|2034.18|2025.48|2033.98|2025.28|9
1626149970000|2021-07-13 04:19:30|2034.11|2025.41|2033.32|2024.62|2034.17|2025.47|2033.2|2024.5|17
1626149980000|2021-07-13 04:19:40|2033.3|2024.6|2033.32|2024.62|2033.32|2024.62|2033.2|2024.5|6
1626149990000|2021-07-13 04:19:50|2033.24|2024.54|2033.27|2024.57|2033.3|2024.6|2033.24|2024.54|4
1626150000000|2021-07-13 04:20:00|2033.28|2024.58|2034.01|2025.31|2034.01|2025.31|2033.28|2024.58|18
1626150010000|2021-07-13 04:20:10|2033.99|2025.29|2034.37|2025.67|2034.37|2025.67|2033.96|2025.26|10
1626150020000|2021-07-13 04:20:20|2034.39|2025.69|2034.48|2025.78|2034.5|2025.8|2034.37|2025.67|6
1626150030000|2021-07-13 04:20:30|2034.36|2025.66|2034.35|2025.65|2034.61|2025.91|2034.32|2025.62|8
1626150040000|2021-07-13 04:20:40|2034.36|2025.66|2034.32|2025.62|2034.52|2025.82|2034.22|2025.52|16
1626150050000|2021-07-13 04:20:50|2034.34|2025.64|2034.66|2025.96|2034.66|2025.96|2034.25|2025.55|15
1626150060000|2021-07-13 04:21:00|2034.57|2025.87|2035.32|2026.62|2035.32|2026.62|2034.52|2025.82|15
1626150070000|2021-07-13 04:21:10|2035.42|2026.72|2035.47|2026.77|2035.76|2027.06|2035.42|2026.72|21
1626150080000|2021-07-13 04:21:20|2035.5|2026.8|2035.28|2026.58|2035.5|2026.8|2035.25|2026.55|23
1626150090000|2021-07-13 04:21:30|2035.31|2026.61|2035.34|2026.64|2035.42|2026.72|2035.31|2026.61|13
1626150100000|2021-07-13 04:21:40|2035.35|2026.65|2035.42|2026.72|2035.46|2026.76|2035.27|2026.57|18
1626150110000|2021-07-13 04:21:50|2035.37|2026.67|2035.31|2026.61|2035.37|2026.67|2035.26|2026.56|5
1626150120000|2021-07-13 04:22:00|2035.29|2026.59|2035.46|2026.76|2035.46|2026.76|2035.28|2026.58|7
1626150130000|2021-07-13 04:22:10|2035.45|2026.75|2035.39|2026.69|2035.45|2026.75|2035.39|2026.69|2
1626150140000|2021-07-13 04:22:20|2035.61|2026.91|2035.62|2026.92|2035.62|2026.92|2035.52|2026.82|4
1626150150000|2021-07-13 04:22:30|2035.52|2026.82|2035.3|2026.6|2035.63|2026.93|2035.3|2026.6|7
1626150160000|2021-07-13 04:22:40|2035.29|2026.59|2035.21|2026.51|2035.29|2026.59|2035.21|2026.51|7
1626150170000|2021-07-13 04:22:50|2035.23|2026.53|2034.96|2026.26|2035.23|2026.53|2034.96|2026.26|8
1626150180000|2021-07-13 04:23:00|2034.88|2026.18|2033.89|2025.19|2034.94|2026.24|2033.32|2024.62|33
1626150190000|2021-07-13 04:23:10|2033.96|2025.26|2033.55|2024.85|2033.96|2025.26|2033.52|2024.82|19
1626150200000|2021-07-13 04:23:20|2033.69|2024.99|2033.34|2024.64|2033.69|2024.99|2033.34|2024.64|13
1626150210000|2021-07-13 04:23:30|2033.37|2024.67|2033.43|2024.73|2033.43|2024.73|2033.37|2024.67|8
1626150220000|2021-07-13 04:23:40|2033.37|2024.67|2033|2024.3|2033.37|2024.67|2033|2024.3|17
1626150230000|2021-07-13 04:23:50|2032.99|2024.29|2032.9|2024.2|2032.99|2024.29|2032.88|2024.18|10
1626150240000|2021-07-13 04:24:00|2032.96|2024.26|2032.28|2023.58|2032.96|2024.26|2032.23|2023.53|19
1626150250000|2021-07-13 04:24:10|2032.31|2023.61|2032.28|2023.58|2032.36|2023.66|2032.25|2023.55|9
1626150260000|2021-07-13 04:24:20|2032.34|2023.64|2030.72|2022.02|2032.34|2023.64|2030.72|2022.02|22
1626150270000|2021-07-13 04:24:30|2030.7|2022|2030.7|2022|2030.87|2022.17|2030.7|2022|10
1626150280000|2021-07-13 04:24:40|2030.72|2022.02|2031.54|2022.84|2031.71|2023.01|2030.72|2022.02|18
1626150290000|2021-07-13 04:24:50|2031.68|2022.98|2031.31|2022.61|2031.68|2022.98|2031.25|2022.55|16
1626150300000|2021-07-13 04:25:00|2031.28|2022.58|2031.16|2022.46|2031.29|2022.59|2031.16|2022.46|10
1626150310000|2021-07-13 04:25:10|2031.17|2022.47|2031.2|2022.5|2031.58|2022.88|2031.13|2022.43|13
1626150320000|2021-07-13 04:25:20|2031.37|2022.67|2031.62|2022.92|2031.65|2022.95|2031.15|2022.45|18
1626150330000|2021-07-13 04:25:30|2031.42|2022.72|2031.55|2022.85|2031.6|2022.9|2031.36|2022.66|13
1626150340000|2021-07-13 04:25:40|2031.54|2022.84|2032.13|2023.43|2032.14|2023.44|2031.48|2022.78|13
1626150350000|2021-07-13 04:25:50|2032.2|2023.5|2031.53|2022.83|2032.2|2023.5|2031.53|2022.83|9
1626150360000|2021-07-13 04:26:00|2031.63|2022.93|2032.16|2023.46|2032.47|2023.77|2031.35|2022.65|18
1626150370000|2021-07-13 04:26:10|2032.02|2023.32|2031.51|2022.81|2032.12|2023.42|2031.51|2022.81|16
1626150380000|2021-07-13 04:26:20|2031.53|2022.83|2032.19|2023.49|2032.48|2023.78|2031.53|2022.83|18
1626150390000|2021-07-13 04:26:30|2032.21|2023.51|2032.85|2024.15|2032.87|2024.17|2032|2023.3|21
1626150400000|2021-07-13 04:26:40|2032.53|2023.83|2032.74|2024.04|2033.01|2024.31|2032.17|2023.47|10
1626150410000|2021-07-13 04:26:50|2032.69|2023.99|2032.36|2023.66|2032.69|2023.99|2032.36|2023.66|10
1626150420000|2021-07-13 04:27:00|2032.08|2023.38|2032.34|2023.64|2032.34|2023.64|2032.08|2023.38|3
1626150430000|2021-07-13 04:27:10|2032.33|2023.63|2032.01|2023.31|2032.55|2023.85|2032.01|2023.31|6
1626150440000|2021-07-13 04:27:20|2032.21|2023.51|2032.35|2023.65|2032.35|2023.65|2032.08|2023.38|8
1626150450000|2021-07-13 04:27:30|2032.12|2023.42|2032.2|2023.5|2032.2|2023.5|2031.95|2023.25|7
1626150460000|2021-07-13 04:27:40|2032.3|2023.6|2031.93|2023.23|2032.44|2023.74|2031.93|2023.23|7
1626150470000|2021-07-13 04:27:50|2032.14|2023.44|2032.16|2023.46|2032.16|2023.46|2032.14|2023.44|2
1626150480000|2021-07-13 04:28:00|2032.15|2023.45|2031.85|2023.15|2032.19|2023.49|2031.81|2023.11|22
1626150490000|2021-07-13 04:28:10|2031.81|2023.11|2032.01|2023.31|2032.01|2023.31|2031.81|2023.11|9
1626150500000|2021-07-13 04:28:20|2032|2023.3|2032.18|2023.48|2032.19|2023.49|2031.92|2023.22|18
1626150510000|2021-07-13 04:28:30|2032.08|2023.38|2032.11|2023.41|2032.14|2023.44|2031.82|2023.12|18
1626150520000|2021-07-13 04:28:40|2032.1|2023.4|2032.05|2023.35|2032.22|2023.52|2031.98|2023.28|15
1626150530000|2021-07-13 04:28:50|2031.93|2023.23|2031.68|2022.98|2031.93|2023.23|2031.68|2022.98|12
1626150540000|2021-07-13 04:29:00|2031.64|2022.94|2031.33|2022.63|2031.64|2022.94|2031.3|2022.6|21
1626150550000|2021-07-13 04:29:10|2031.36|2022.66|2031.56|2022.86|2031.56|2022.86|2031.34|2022.64|14
1626150560000|2021-07-13 04:29:20|2031.61|2022.91|2031.94|2023.24|2032.16|2023.46|2031.61|2022.91|17
1626150570000|2021-07-13 04:29:30|2031.89|2023.19|2031.96|2023.26|2032|2023.3|2031.89|2023.19|9
1626150580000|2021-07-13 04:29:40|2031.91|2023.21|2032.06|2023.36|2032.15|2023.45|2031.91|2023.21|6
1626150590000|2021-07-13 04:29:50|2032.07|2023.37|2032.07|2023.37|2032.07|2023.37|2031.99|2023.29|5
1626150600000|2021-07-13 04:30:00|2031.96|2023.26|2032.11|2023.41|2032.11|2023.41|2031.96|2023.26|6
1626150610000|2021-07-13 04:30:10|2032.1|2023.4|2032.02|2023.32|2032.1|2023.4|2031.89|2023.19|9
1626150620000|2021-07-13 04:30:20|2032.03|2023.33|2032.06|2023.36|2032.11|2023.41|2032.02|2023.32|7
1626150630000|2021-07-13 04:30:30|2032.11|2023.41|2032.13|2023.43|2032.15|2023.45|2032.11|2023.41|4
1626150640000|2021-07-13 04:30:40|2032.15|2023.45|2032.15|2023.45|2032.15|2023.45|2032.15|2023.45|1
1626150650000|2021-07-13 04:30:50|2032.14|2023.44|2032|2023.3|2032.14|2023.44|2031.97|2023.27|6
1626150660000|2021-07-13 04:31:00|2032.04|2023.34|2031.92|2023.22|2032.04|2023.34|2031.92|2023.22|4
1626150670000|2021-07-13 04:31:10|2031.93|2023.23|2031.94|2023.24|2031.94|2023.24|2031.93|2023.23|2
1626150680000|2021-07-13 04:31:20|2032.04|2023.34|2032.08|2023.38|2032.08|2023.38|2032.04|2023.34|2
1626150690000|2021-07-13 04:31:30|2032.03|2023.33|2032.23|2023.53|2032.23|2023.53|2031.98|2023.28|12
1626150700000|2021-07-13 04:31:40|2032.2|2023.5|2032.26|2023.56|2032.26|2023.56|2032.2|2023.5|2
1626150710000|2021-07-13 04:31:50|2032.42|2023.72|2032.11|2023.41|2032.42|2023.72|2032.11|2023.41|6
1626150720000|2021-07-13 04:32:00|2032.08|2023.38|2032.16|2023.46|2032.21|2023.51|2032.08|2023.38|9
1626150730000|2021-07-13 04:32:10|2032.13|2023.43|2032.21|2023.51|2032.21|2023.51|2032.13|2023.43|4
1626150740000|2021-07-13 04:32:20|2032.22|2023.52|2032.19|2023.49|2032.27|2023.57|2032.19|2023.49|4
1626150750000|2021-07-13 04:32:30|2032.17|2023.47|2032.17|2023.47|2032.17|2023.47|2032.14|2023.44|5
1626150760000|2021-07-13 04:32:40|2032.14|2023.44|2032.14|2023.44|2032.16|2023.46|2032.14|2023.44|3
1626150770000|2021-07-13 04:32:50|2031.86|2023.16|2031.33|2022.63|2031.91|2023.21|2031.33|2022.63|7
1626150780000|2021-07-13 04:33:00|2031.23|2022.53|2030.75|2022.05|2031.29|2022.59|2030.67|2021.97|14
1626150790000|2021-07-13 04:33:10|2030.73|2022.03|2030.15|2021.45|2030.75|2022.05|2030.14|2021.44|17
1626150800000|2021-07-13 04:33:20|2030.1|2021.4|2029.89|2021.19|2030.1|2021.4|2029.86|2021.16|25
1626150810000|2021-07-13 04:33:30|2029.91|2021.21|2029.64|2020.94|2029.99|2021.29|2029.64|2020.94|13
1626150820000|2021-07-13 04:33:40|2029.62|2020.92|2030.14|2021.44|2030.56|2021.86|2029.62|2020.92|25
1626150830000|2021-07-13 04:33:50|2030.07|2021.37|2029.82|2021.12|2030.07|2021.37|2029.66|2020.96|11
1626150840000|2021-07-13 04:34:00|2029.81|2021.11|2029|2020.3|2029.91|2021.21|2028.86|2020.16|24
1626150850000|2021-07-13 04:34:10|2028.58|2019.88|2027.95|2019.25|2028.58|2019.88|2027.89|2019.19|27
1626150860000|2021-07-13 04:34:20|2027.94|2019.24|2028.4|2019.7|2028.68|2019.98|2027.92|2019.22|22
1626150870000|2021-07-13 04:34:30|2028.41|2019.71|2028.74|2020.04|2028.74|2020.04|2028.37|2019.67|25
1626150880000|2021-07-13 04:34:40|2028.72|2020.02|2029.93|2021.23|2029.98|2021.28|2028.72|2020.02|25
1626150890000|2021-07-13 04:34:50|2029.94|2021.24|2029.97|2021.27|2030.16|2021.46|2029.94|2021.24|13
1626150900000|2021-07-13 04:35:00|2029.82|2021.12|2029.39|2020.69|2029.82|2021.12|2029.14|2020.44|20
1626150910000|2021-07-13 04:35:10|2029.45|2020.75|2030.05|2021.35|2030.18|2021.48|2029.45|2020.75|18
1626150920000|2021-07-13 04:35:20|2029.97|2021.27|2029.78|2021.08|2029.97|2021.27|2029.78|2021.08|9
1626150930000|2021-07-13 04:35:30|2029.73|2021.03|2030|2021.3|2030.01|2021.31|2029.73|2021.03|14
1626150940000|2021-07-13 04:35:40|2029.9|2021.2|2030.34|2021.64|2030.45|2021.75|2029.9|2021.2|14
1626150950000|2021-07-13 04:35:50|2030.29|2021.59|2030.41|2021.71|2030.41|2021.71|2030.28|2021.58|6
1626150960000|2021-07-13 04:36:00|2030.49|2021.79|2030.49|2021.79|2030.72|2022.02|2030.45|2021.75|15
1626150970000|2021-07-13 04:36:10|2030.5|2021.8|2031.5|2022.8|2032.53|2023.83|2030.5|2021.8|16
1626150980000|2021-07-13 04:36:20|2031.27|2022.57|2031.44|2022.74|2031.44|2022.74|2031.27|2022.57|3
1626150990000|2021-07-13 04:36:30|2031.43|2022.73|2031.2|2022.5|2031.8|2023.1|2030.64|2021.94|15
1626151000000|2021-07-13 04:36:40|2031.19|2022.49|2031.19|2022.49|2031.19|2022.49|2031.19|2022.49|1
1626151010000|2021-07-13 04:36:50|2031.25|2022.55|2031.78|2023.08|2031.78|2023.08|2031.25|2022.55|9
1626151020000|2021-07-13 04:37:00|2031.71|2023.01|2031.68|2022.98|2031.79|2023.09|2031.6|2022.9|9
1626151030000|2021-07-13 04:37:10|2031.61|2022.91|2031.12|2022.42|2031.82|2023.12|2031.08|2022.38|15
1626151040000|2021-07-13 04:37:20|2031.14|2022.44|2031.19|2022.49|2031.25|2022.55|2031.14|2022.44|6
1626151050000|2021-07-13 04:37:30|2031.18|2022.48|2030.25|2021.55|2031.3|2022.6|2030.25|2021.55|18
1626151060000|2021-07-13 04:37:40|2030.2|2021.5|2030.51|2021.81|2030.61|2021.91|2030.2|2021.5|20
1626151070000|2021-07-13 04:37:50|2030.53|2021.83|2030.56|2021.86|2030.6|2021.9|2030.23|2021.53|20
1626151080000|2021-07-13 04:38:00|2030.38|2021.68|2030.53|2021.83|2030.61|2021.91|2030.29|2021.59|18
1626151090000|2021-07-13 04:38:10|2030.55|2021.85|2030.73|2022.03|2030.73|2022.03|2030.55|2021.85|4
1626151100000|2021-07-13 04:38:20|2030.72|2022.02|2029.81|2021.11|2030.83|2022.13|2029.81|2021.11|10
1626151110000|2021-07-13 04:38:30|2029.93|2021.23|2030.83|2022.13|2030.83|2022.13|2029.93|2021.23|7
1626151120000|2021-07-13 04:38:40|2030.37|2021.67|2030.2|2021.5|2030.65|2021.95|2030.2|2021.5|3
1626151140000|2021-07-13 04:39:00|2030.01|2021.31|2030.14|2021.44|2030.25|2021.55|2029.81|2021.11|8
1626151150000|2021-07-13 04:39:10|2030.25|2021.55|2030.2|2021.5|2030.3|2021.6|2030.2|2021.5|5
1626151160000|2021-07-13 04:39:20|2030.24|2021.54|2030.19|2021.49|2030.27|2021.57|2030.19|2021.49|4
1626151170000|2021-07-13 04:39:30|2030.09|2021.39|2030.17|2021.47|2030.35|2021.65|2030.09|2021.39|17
1626151180000|2021-07-13 04:39:40|2030.2|2021.5|2031.23|2022.53|2031.23|2022.53|2030.17|2021.47|20
1626151190000|2021-07-13 04:39:50|2031.17|2022.47|2031.13|2022.43|2031.23|2022.53|2031.11|2022.41|13
1626151200000|2021-07-13 04:40:00|2031.16|2022.46|2031.75|2023.05|2031.75|2023.05|2031.09|2022.39|19
1626151210000|2021-07-13 04:40:10|2031.76|2023.06|2032.23|2023.53|2032.23|2023.53|2031.68|2022.98|11
1626151220000|2021-07-13 04:40:20|2032.28|2023.58|2032.19|2023.49|2032.28|2023.58|2032.05|2023.35|20
1626151230000|2021-07-13 04:40:30|2032.29|2023.59|2032.17|2023.47|2032.34|2023.64|2032.17|2023.47|11
1626151240000|2021-07-13 04:40:40|2032.2|2023.5|2032.25|2023.55|2032.25|2023.55|2032.2|2023.5|4
1626151250000|2021-07-13 04:40:50|2032.24|2023.54|2031.67|2022.97|2032.24|2023.54|2031.55|2022.85|14
1626151260000|2021-07-13 04:41:00|2031.69|2022.99|2032.04|2023.34|2032.4|2023.7|2031.64|2022.94|18
1626151270000|2021-07-13 04:41:10|2032.01|2023.31|2032.22|2023.52|2032.31|2023.61|2032.01|2023.31|7
1626151280000|2021-07-13 04:41:20|2032.21|2023.51|2032.2|2023.5|2032.21|2023.51|2032.2|2023.5|2
1626151290000|2021-07-13 04:41:30|2032.32|2023.62|2032.1|2023.4|2032.32|2023.62|2031.98|2023.28|11
1626151300000|2021-07-13 04:41:40|2032.04|2023.34|2032.48|2023.78|2032.55|2023.85|2031.95|2023.25|14
1626151310000|2021-07-13 04:41:50|2032.47|2023.77|2032.17|2023.47|2032.62|2023.92|2031.85|2023.15|18
1626151320000|2021-07-13 04:42:00|2032.14|2023.44|2032.22|2023.52|2032.3|2023.6|2031.94|2023.24|6
1626151330000|2021-07-13 04:42:10|2032.3|2023.6|2031.94|2023.24|2032.3|2023.6|2031.94|2023.24|2
1626151340000|2021-07-13 04:42:20|2031.99|2023.29|2031.97|2023.27|2031.99|2023.29|2031.48|2022.78|20
1626151350000|2021-07-13 04:42:30|2032.05|2023.35|2031.71|2023.01|2032.29|2023.59|2031.7|2023|25
1626151360000|2021-07-13 04:42:40|2031.69|2022.99|2031.76|2023.06|2031.76|2023.06|2031.36|2022.66|22
1626151370000|2021-07-13 04:42:50|2031.58|2022.88|2031.36|2022.66|2031.61|2022.91|2031.31|2022.61|9
1626151380000|2021-07-13 04:43:00|2031.44|2022.74|2031.36|2022.66|2031.62|2022.92|2030.66|2021.96|29
1626151390000|2021-07-13 04:43:10|2031.35|2022.65|2030.95|2022.25|2031.55|2022.85|2030.95|2022.25|13
1626151400000|2021-07-13 04:43:20|2031.11|2022.41|2031.09|2022.39|2031.11|2022.41|2031.09|2022.39|2
1626151410000|2021-07-13 04:43:30|2031.07|2022.37|2031.11|2022.41|2031.11|2022.41|2030.92|2022.22|7
1626151420000|2021-07-13 04:43:40|2031.24|2022.54|2031.37|2022.67|2031.38|2022.68|2031.24|2022.54|8
1626151430000|2021-07-13 04:43:50|2031.34|2022.64|2031.24|2022.54|2031.49|2022.79|2031.14|2022.44|15
1626151440000|2021-07-13 04:44:00|2031.15|2022.45|2031.12|2022.42|2031.41|2022.71|2031.1|2022.4|12
1626151450000|2021-07-13 04:44:10|2031.07|2022.37|2030.96|2022.26|2031.07|2022.37|2030.87|2022.17|4
1626151460000|2021-07-13 04:44:20|2030.88|2022.18|2030.98|2022.28|2031.01|2022.31|2030.88|2022.18|7
1626151470000|2021-07-13 04:44:30|2031.03|2022.33|2031.68|2022.98|2031.85|2023.15|2031.03|2022.33|20
1626151480000|2021-07-13 04:44:40|2031.11|2022.41|2031.57|2022.87|2031.68|2022.98|2031.11|2022.41|4
1626151490000|2021-07-13 04:44:50|2031.16|2022.46|2031.18|2022.48|2031.78|2023.08|2030.93|2022.23|17
1626151500000|2021-07-13 04:45:00|2031.03|2022.33|2031.3|2022.6|2031.34|2022.64|2030.91|2022.21|27
1626151510000|2021-07-13 04:45:10|2031.31|2022.61|2031.35|2022.65|2031.58|2022.88|2031.23|2022.53|17
1626151520000|2021-07-13 04:45:20|2031.59|2022.89|2030.63|2021.93|2031.59|2022.89|2030.6|2021.9|12
1626151530000|2021-07-13 04:45:30|2030.49|2021.79|2030.78|2022.08|2030.78|2022.08|2030.3|2021.6|18
1626151540000|2021-07-13 04:45:40|2030.62|2021.92|2030.58|2021.88|2030.77|2022.07|2030.57|2021.87|13
1626151550000|2021-07-13 04:45:50|2030.59|2021.89|2030.66|2021.96|2030.68|2021.98|2030.4|2021.7|8
1626151560000|2021-07-13 04:46:00|2030.63|2021.93|2030.63|2021.93|2030.63|2021.93|2030.63|2021.93|1
1626151570000|2021-07-13 04:46:10|2030.62|2021.92|2029.57|2020.87|2030.69|2021.99|2029.57|2020.87|15
1626151580000|2021-07-13 04:46:20|2029.54|2020.84|2030.44|2021.74|2030.53|2021.83|2029.46|2020.76|25
1626151590000|2021-07-13 04:46:30|2030.42|2021.72|2031.09|2022.39|2031.14|2022.44|2030.42|2021.72|22
1626151600000|2021-07-13 04:46:40|2030.96|2022.26|2031.43|2022.73|2031.43|2022.73|2030.77|2022.07|17
1626151610000|2021-07-13 04:46:50|2031.44|2022.74|2031.26|2022.56|2031.63|2022.93|2031.26|2022.56|19
1626151620000|2021-07-13 04:47:00|2031.47|2022.77|2031.99|2023.29|2031.99|2023.29|2031.26|2022.56|18
1626151630000|2021-07-13 04:47:10|2032.01|2023.31|2031.99|2023.29|2032.05|2023.35|2031.99|2023.29|7
1626151640000|2021-07-13 04:47:20|2031.9|2023.2|2032.97|2024.27|2032.97|2024.27|2031.9|2023.2|15
1626151650000|2021-07-13 04:47:30|2032.98|2024.28|2033.58|2024.88|2033.63|2024.93|2032.97|2024.27|13
1626151660000|2021-07-13 04:47:40|2033.54|2024.84|2033.14|2024.44|2033.74|2025.04|2033.02|2024.32|19
1626151670000|2021-07-13 04:47:50|2033.27|2024.57|2032.23|2023.53|2033.39|2024.69|2032.23|2023.53|18
1626151680000|2021-07-13 04:48:00|2032.2|2023.5|2032.01|2023.31|2032.23|2023.53|2031.93|2023.23|18
1626151690000|2021-07-13 04:48:10|2032.34|2023.64|2032.98|2024.28|2033.05|2024.35|2032.34|2023.64|23
1626151700000|2021-07-13 04:48:20|2033.06|2024.36|2034.08|2025.38|2034.08|2025.38|2032.72|2024.02|19
1626151710000|2021-07-13 04:48:30|2034.12|2025.42|2033.38|2024.68|2034.51|2025.81|2033.31|2024.61|31
1626151720000|2021-07-13 04:48:40|2033.55|2024.85|2033.59|2024.89|2033.87|2025.17|2033.45|2024.75|25
1626151730000|2021-07-13 04:48:50|2033.66|2024.96|2033.64|2024.94|2033.71|2025.01|2033.51|2024.81|10
1626151740000|2021-07-13 04:49:00|2033.54|2024.84|2033.06|2024.36|2033.8|2025.1|2032.92|2024.22|17
1626151750000|2021-07-13 04:49:10|2032.92|2024.22|2032.58|2023.88|2033.04|2024.34|2032.27|2023.57|25
1626151760000|2021-07-13 04:49:20|2032.72|2024.02|2032.57|2023.87|2032.76|2024.06|2032.49|2023.79|17
1626151770000|2021-07-13 04:49:30|2032.44|2023.74|2032.5|2023.8|2032.68|2023.98|2032.44|2023.74|20
1626151780000|2021-07-13 04:49:40|2032.51|2023.81|2032.49|2023.79|2032.72|2024.02|2032.47|2023.77|21
1626151790000|2021-07-13 04:49:50|2032.38|2023.68|2032.09|2023.39|2032.38|2023.68|2031.77|2023.07|23
1626151800000|2021-07-13 04:50:00|2032|2023.3|2032.48|2023.78|2032.77|2024.07|2031.87|2023.17|20
1626151810000|2021-07-13 04:50:10|2032.56|2023.86|2032.88|2024.18|2032.94|2024.24|2031.91|2023.21|29
1626151820000|2021-07-13 04:50:20|2032.81|2024.11|2032.82|2024.12|2032.82|2024.12|2032.32|2023.62|24
1626151830000|2021-07-13 04:50:30|2032.92|2024.22|2032.45|2023.75|2033.11|2024.41|2032.45|2023.75|27
1626151840000|2021-07-13 04:50:40|2032.4|2023.7|2032.24|2023.54|2032.4|2023.7|2032.02|2023.32|16
1626151850000|2021-07-13 04:50:50|2032.35|2023.65|2032.44|2023.74|2032.44|2023.74|2032.24|2023.54|11
1626151860000|2021-07-13 04:51:00|2032.46|2023.76|2031.99|2023.29|2032.46|2023.76|2031.81|2023.11|15
1626151870000|2021-07-13 04:51:10|2031.97|2023.27|2031.67|2022.97|2031.98|2023.28|2031.67|2022.97|7
1626151880000|2021-07-13 04:51:20|2031.66|2022.96|2031.71|2023.01|2031.78|2023.08|2031.31|2022.61|9
1626151890000|2021-07-13 04:51:30|2031.69|2022.99|2031.28|2022.58|2031.71|2023.01|2031.15|2022.45|15
1626151900000|2021-07-13 04:51:40|2031.34|2022.64|2031.03|2022.33|2031.37|2022.67|2030.98|2022.28|16
1626151910000|2021-07-13 04:51:50|2031.04|2022.34|2030.77|2022.07|2031.07|2022.37|2030.77|2022.07|23
1626151920000|2021-07-13 04:52:00|2030.81|2022.11|2031.69|2022.99|2031.69|2022.99|2030.77|2022.07|19
1626151930000|2021-07-13 04:52:10|2031.75|2023.05|2031.11|2022.41|2031.77|2023.07|2031.11|2022.41|23
1626151940000|2021-07-13 04:52:20|2031.16|2022.46|2028.55|2019.85|2031.16|2022.46|2027.96|2019.26|23
1626151950000|2021-07-13 04:52:30|2028.6|2019.9|2028.3|2019.6|2028.6|2019.9|2028.29|2019.59|24
1626151960000|2021-07-13 04:52:40|2028.33|2019.63|2027.17|2018.47|2028.47|2019.77|2026.9|2018.2|18
1626151970000|2021-07-13 04:52:50|2027.35|2018.65|2027.59|2018.89|2027.63|2018.93|2027.18|2018.48|20
1626151980000|2021-07-13 04:53:00|2027.48|2018.78|2028.13|2019.43|2028.2|2019.5|2027.34|2018.64|20
1626151990000|2021-07-13 04:53:10|2028.2|2019.5|2027.52|2018.82|2028.2|2019.5|2027.4|2018.7|20
1626152000000|2021-07-13 04:53:20|2027.63|2018.93|2028.33|2019.63|2028.33|2019.63|2027.53|2018.83|15
1626152010000|2021-07-13 04:53:30|2028.37|2019.67|2028.53|2019.83|2028.53|2019.83|2028.13|2019.43|16
1626152020000|2021-07-13 04:53:40|2028.51|2019.81|2028.72|2020.02|2028.88|2020.18|2028.4|2019.7|18
1626152030000|2021-07-13 04:53:50|2028.73|2020.03|2028.03|2019.33|2028.74|2020.04|2027.78|2019.08|18
1626152040000|2021-07-13 04:54:00|2027.95|2019.25|2027.9|2019.2|2028.03|2019.33|2027.79|2019.09|23
1626152050000|2021-07-13 04:54:10|2027.89|2019.19|2027.8|2019.1|2028.14|2019.44|2027.78|2019.08|25
1626152060000|2021-07-13 04:54:20|2027.86|2019.16|2029.07|2020.37|2029.07|2020.37|2027.81|2019.11|24
1626152070000|2021-07-13 04:54:30|2029.02|2020.32|2028.95|2020.25|2029.19|2020.49|2028.79|2020.09|19
1626152080000|2021-07-13 04:54:40|2028.88|2020.18|2028.79|2020.09|2028.88|2020.18|2028.79|2020.09|4
1626152090000|2021-07-13 04:54:50|2028.69|2019.99|2028.51|2019.81|2029.01|2020.31|2028.49|2019.79|10
1626152100000|2021-07-13 04:55:00|2028.48|2019.78|2027.51|2018.81|2028.52|2019.82|2027.51|2018.81|13
1626152110000|2021-07-13 04:55:10|2027.52|2018.82|2028.37|2019.67|2028.43|2019.73|2027.52|2018.82|13
1626152120000|2021-07-13 04:55:20|2028.38|2019.68|2028.59|2019.89|2028.59|2019.89|2028.38|2019.68|19
1626152130000|2021-07-13 04:55:30|2028.57|2019.87|2028.58|2019.88|2028.64|2019.94|2028.5|2019.8|17
1626152140000|2021-07-13 04:55:40|2028.52|2019.82|2029.62|2020.92|2029.62|2020.92|2028.47|2019.77|17
1626152150000|2021-07-13 04:55:50|2029.5|2020.8|2029.11|2020.41|2029.79|2021.09|2029.05|2020.35|31
1626152160000|2021-07-13 04:56:00|2029.19|2020.49|2029.1|2020.4|2029.4|2020.7|2029.04|2020.34|12
1626152170000|2021-07-13 04:56:10|2029.2|2020.5|2029.16|2020.46|2029.2|2020.5|2029.06|2020.36|9
1626152180000|2021-07-13 04:56:20|2029.1|2020.4|2029.12|2020.42|2029.17|2020.47|2029.1|2020.4|10
1626152190000|2021-07-13 04:56:30|2029.1|2020.4|2029.13|2020.43|2029.21|2020.51|2029.04|2020.34|8
1626152200000|2021-07-13 04:56:40|2029.12|2020.42|2029.41|2020.71|2029.43|2020.73|2029.1|2020.4|8
1626152210000|2021-07-13 04:56:50|2029.42|2020.72|2028.95|2020.25|2029.42|2020.72|2028.95|2020.25|5
1626152220000|2021-07-13 04:57:00|2029.06|2020.36|2029.31|2020.61|2029.77|2021.07|2029.05|2020.35|9
1626152230000|2021-07-13 04:57:10|2028.71|2020.01|2028.79|2020.09|2029.2|2020.5|2028.71|2020.01|11
1626152240000|2021-07-13 04:57:20|2028.76|2020.06|2028.91|2020.21|2028.97|2020.27|2028.76|2020.06|10
1626152250000|2021-07-13 04:57:30|2028.9|2020.2|2029.15|2020.45|2029.15|2020.45|2028.9|2020.2|4
1626152260000|2021-07-13 04:57:40|2029.22|2020.52|2029.12|2020.42|2029.22|2020.52|2029.05|2020.35|8
1626152270000|2021-07-13 04:57:50|2029.17|2020.47|2029.17|2020.47|2029.17|2020.47|2029.17|2020.47|1
1626152280000|2021-07-13 04:58:00|2029.13|2020.43|2028.7|2020|2029.13|2020.43|2028.7|2020|2
1626152290000|2021-07-13 04:58:10|2028.77|2020.07|2028.77|2020.07|2028.77|2020.07|2028.77|2020.07|1
1626152300000|2021-07-13 04:58:20|2028.75|2020.05|2028.81|2020.11|2028.81|2020.11|2028.75|2020.05|4
1626152310000|2021-07-13 04:58:30|2028.84|2020.14|2029.43|2020.73|2029.58|2020.88|2028.82|2020.12|17
1626152320000|2021-07-13 04:58:40|2029.44|2020.74|2029.43|2020.73|2029.44|2020.74|2029.31|2020.61|3
1626152340000|2021-07-13 04:59:00|2029.29|2020.59|2028.66|2019.96|2029.29|2020.59|2028.66|2019.96|8
1626152350000|2021-07-13 04:59:10|2028.49|2019.79|2028.45|2019.75|2028.49|2019.79|2028.45|2019.75|2
1626152360000|2021-07-13 04:59:20|2028.3|2019.6|2028.3|2019.6|2028.3|2019.6|2028.28|2019.58|3
1626152370000|2021-07-13 04:59:30|2028.28|2019.58|2028.4|2019.7|2028.4|2019.7|2028.26|2019.56|6
1626152380000|2021-07-13 04:59:40|2027.98|2019.28|2027.61|2018.91|2028.1|2019.4|2027.45|2018.75|18
1626152390000|2021-07-13 04:59:50|2027.59|2018.89|2027.53|2018.83|2027.88|2019.18|2027.52|2018.82|13
1626152400000|2021-07-13 05:00:00|2027.56|2018.86|2028.27|2019.57|2028.27|2019.57|2027.56|2018.86|14
1626152410000|2021-07-13 05:00:10|2028.24|2019.54|2028.23|2019.53|2028.3|2019.6|2027.79|2019.09|22
1626152420000|2021-07-13 05:00:20|2027.9|2019.2|2028.33|2019.63|2028.33|2019.63|2027.9|2019.2|9
1626152430000|2021-07-13 05:00:30|2028.28|2019.58|2028.07|2019.37|2028.33|2019.63|2028.07|2019.37|12
1626152440000|2021-07-13 05:00:40|2028.31|2019.61|2028.29|2019.59|2028.85|2020.15|2028.11|2019.41|20
1626152450000|2021-07-13 05:00:50|2028.21|2019.51|2028.26|2019.56|2028.29|2019.59|2028.18|2019.48|8
1626152460000|2021-07-13 05:01:00|2028.27|2019.57|2028.26|2019.56|2028.44|2019.74|2028.23|2019.53|19
1626152470000|2021-07-13 05:01:10|2028.27|2019.57|2027.88|2019.18|2028.48|2019.78|2027.87|2019.17|16
1626152480000|2021-07-13 05:01:20|2027.95|2019.25|2027.87|2019.17|2028.35|2019.65|2027.69|2018.99|23
1626152490000|2021-07-13 05:01:30|2027.88|2019.18|2027.61|2018.91|2028.1|2019.4|2027.47|2018.77|23
1626152500000|2021-07-13 05:01:40|2027.65|2018.95|2027.66|2018.96|2027.83|2019.13|2027.47|2018.77|18
1626152510000|2021-07-13 05:01:50|2027.63|2018.93|2027.97|2019.27|2027.99|2019.29|2027.59|2018.89|18
1626152520000|2021-07-13 05:02:00|2027.96|2019.26|2027.03|2018.33|2028.03|2019.33|2026.62|2017.92|30
1626152530000|2021-07-13 05:02:10|2026.96|2018.26|2027.02|2018.32|2027.29|2018.59|2026.8|2018.1|26
1626152540000|2021-07-13 05:02:20|2027.05|2018.35|2026.99|2018.29|2027.05|2018.35|2026.94|2018.24|8
1626152550000|2021-07-13 05:02:30|2026.96|2018.26|2026.88|2018.18|2026.99|2018.29|2026.69|2017.99|14
1626152560000|2021-07-13 05:02:40|2026.93|2018.23|2026.92|2018.22|2026.93|2018.23|2026.84|2018.14|7
1626152570000|2021-07-13 05:02:50|2026.87|2018.17|2025.59|2016.89|2026.87|2018.17|2025.57|2016.87|23
1626152580000|2021-07-13 05:03:00|2025.77|2017.07|2026.49|2017.79|2026.7|2018|2025.77|2017.07|22
1626152590000|2021-07-13 05:03:10|2026.48|2017.78|2026.43|2017.73|2026.84|2018.14|2026.43|2017.73|21
1626152600000|2021-07-13 05:03:20|2026.44|2017.74|2026.21|2017.51|2026.45|2017.75|2026.18|2017.48|14
1626152610000|2021-07-13 05:03:30|2026.45|2017.75|2026.27|2017.57|2026.45|2017.75|2026.24|2017.54|13
1626152620000|2021-07-13 05:03:40|2026.26|2017.56|2025.49|2016.79|2026.33|2017.63|2025.45|2016.75|21
1626152630000|2021-07-13 05:03:50|2025.84|2017.14|2025.49|2016.79|2025.85|2017.15|2025.49|2016.79|11
1626152640000|2021-07-13 05:04:00|2025.48|2016.78|2026.27|2017.57|2026.33|2017.63|2025.48|2016.78|17
1626152650000|2021-07-13 05:04:10|2026.24|2017.54|2026.22|2017.52|2026.32|2017.62|2026.13|2017.43|14
1626152660000|2021-07-13 05:04:20|2026.18|2017.48|2026.06|2017.36|2026.18|2017.48|2025.99|2017.29|9
1626152670000|2021-07-13 05:04:30|2025.96|2017.26|2025.37|2016.67|2025.96|2017.26|2025.37|2016.67|4
1626152680000|2021-07-13 05:04:40|2025.36|2016.66|2025.35|2016.65|2025.36|2016.66|2025.35|2016.65|2
1626152690000|2021-07-13 05:04:50|2025.31|2016.61|2024.05|2015.35|2025.31|2016.61|2023.32|2014.62|33
1626152700000|2021-07-13 05:05:00|2024.04|2015.34|2023.95|2015.25|2024.06|2015.36|2023.79|2015.09|29
1626152710000|2021-07-13 05:05:10|2023.97|2015.27|2023.52|2014.82|2023.97|2015.27|2023.52|2014.82|9
1626152720000|2021-07-13 05:05:20|2023.53|2014.83|2023.58|2014.88|2023.64|2014.94|2023.5|2014.8|12
1626152730000|2021-07-13 05:05:30|2023.63|2014.93|2023.54|2014.84|2023.63|2014.93|2023.5|2014.8|14
1626152740000|2021-07-13 05:05:40|2023.55|2014.85|2022.63|2013.93|2023.55|2014.85|2022.63|2013.93|14
1626152750000|2021-07-13 05:05:50|2022.57|2013.87|2022.58|2013.88|2023.11|2014.41|2022.56|2013.86|17
1626152760000|2021-07-13 05:06:00|2022.69|2013.99|2022.58|2013.88|2022.69|2013.99|2022.52|2013.82|15
1626152770000|2021-07-13 05:06:10|2022.55|2013.85|2022.55|2013.85|2022.65|2013.95|2022.54|2013.84|10
1626152780000|2021-07-13 05:06:20|2022.53|2013.83|2022.54|2013.84|2022.78|2014.08|2022.45|2013.75|16
1626152790000|2021-07-13 05:06:30|2022.55|2013.85|2022.18|2013.48|2022.58|2013.88|2022.18|2013.48|15
1626152800000|2021-07-13 05:06:40|2022.16|2013.46|2022.72|2014.02|2022.72|2014.02|2022.16|2013.46|23
1626152810000|2021-07-13 05:06:50|2022.73|2014.03|2022.33|2013.63|2022.77|2014.07|2022.27|2013.57|24
1626152820000|2021-07-13 05:07:00|2022.28|2013.58|2022.73|2014.03|2022.73|2014.03|2022.23|2013.53|29
1626152830000|2021-07-13 05:07:10|2022.83|2014.13|2022.45|2013.75|2022.83|2014.13|2022.45|2013.75|21
1626152840000|2021-07-13 05:07:20|2022.47|2013.77|2022.51|2013.81|2022.79|2014.09|2022.45|2013.75|22
1626152850000|2021-07-13 05:07:30|2022.57|2013.87|2022.65|2013.95|2022.65|2013.95|2022.52|2013.82|10
1626152860000|2021-07-13 05:07:40|2022.67|2013.97|2022.64|2013.94|2022.67|2013.97|2022.46|2013.76|8
1626152870000|2021-07-13 05:07:50|2022.59|2013.89|2022.59|2013.89|2022.62|2013.92|2022.46|2013.76|11
1626152880000|2021-07-13 05:08:00|2022.6|2013.9|2022.82|2014.12|2022.82|2014.12|2022.6|2013.9|11
1626152890000|2021-07-13 05:08:10|2022.79|2014.09|2023.57|2014.87|2023.63|2014.93|2022.78|2014.08|28
1626152900000|2021-07-13 05:08:20|2023.59|2014.89|2023.77|2015.07|2024.21|2015.51|2023.47|2014.77|21
1626152910000|2021-07-13 05:08:30|2023.82|2015.12|2023.39|2014.69|2023.82|2015.12|2023.25|2014.55|21
1626152920000|2021-07-13 05:08:40|2023.42|2014.72|2022.66|2013.96|2023.43|2014.73|2022.66|2013.96|21
1626152930000|2021-07-13 05:08:50|2022.57|2013.87|2018.49|2009.79|2022.57|2013.87|2018.49|2009.79|31
1626152940000|2021-07-13 05:09:00|2018.48|2009.78|2019.6|2010.9|2019.7|2011|2018.46|2009.76|37
1626152950000|2021-07-13 05:09:10|2019.7|2011|2017.98|2009.28|2019.7|2011|2017.85|2009.15|32
1626152960000|2021-07-13 05:09:20|2018.02|2009.32|2017.68|2008.98|2018.02|2009.32|2017.6|2008.9|23
1626152970000|2021-07-13 05:09:30|2017.71|2009.01|2018.2|2009.5|2018.44|2009.74|2017.71|2009.01|24
1626152980000|2021-07-13 05:09:40|2018.21|2009.51|2018.53|2009.83|2018.63|2009.93|2017.84|2009.14|28
1626152990000|2021-07-13 05:09:50|2018.5|2009.8|2018.07|2009.37|2018.85|2010.15|2018.06|2009.36|16
1626153000000|2021-07-13 05:10:00|2018.14|2009.44|2019.27|2010.57|2019.47|2010.77|2018.14|2009.44|28
1626153010000|2021-07-13 05:10:10|2019.4|2010.7|2018.64|2009.94|2019.44|2010.74|2018.57|2009.87|26
1626153020000|2021-07-13 05:10:20|2018.53|2009.83|2018.18|2009.48|2018.53|2009.83|2018.03|2009.33|27
1626153030000|2021-07-13 05:10:30|2018.19|2009.49|2014.29|2005.59|2018.19|2009.49|2014.27|2005.57|25
1626153040000|2021-07-13 05:10:40|2014.25|2005.55|2014.24|2005.54|2014.59|2005.89|2013.59|2004.89|34
1626153050000|2021-07-13 05:10:50|2014.25|2005.55|2014.44|2005.74|2014.55|2005.85|2014.03|2005.33|35
1626153060000|2021-07-13 05:11:00|2014.45|2005.75|2014.81|2006.11|2014.81|2006.11|2014.11|2005.41|37
1626153070000|2021-07-13 05:11:10|2014.84|2006.14|2014.91|2006.21|2015.03|2006.33|2014.27|2005.57|23
1626153080000|2021-07-13 05:11:20|2015.28|2006.58|2014.8|2006.1|2015.28|2006.58|2014.52|2005.82|22
1626153090000|2021-07-13 05:11:30|2014.75|2006.05|2014.69|2005.99|2014.8|2006.1|2014.61|2005.91|16
1626153100000|2021-07-13 05:11:40|2014.68|2005.98|2014.11|2005.41|2015.26|2006.56|2014.06|2005.36|14
1626153110000|2021-07-13 05:11:50|2014.1|2005.4|2014.18|2005.48|2014.36|2005.66|2014.03|2005.33|21
1626153120000|2021-07-13 05:12:00|2014.15|2005.45|2014.56|2005.86|2014.84|2006.14|2014.15|2005.45|25
1626153130000|2021-07-13 05:12:10|2014.52|2005.82|2014.37|2005.67|2014.6|2005.9|2014.24|2005.54|24
1626153140000|2021-07-13 05:12:20|2014.22|2005.52|2014.31|2005.61|2014.38|2005.68|2013.88|2005.18|23
1626153150000|2021-07-13 05:12:30|2014.35|2005.65|2013.79|2005.09|2014.35|2005.65|2013.74|2005.04|11
1626153160000|2021-07-13 05:12:40|2013.59|2004.89|2013.71|2005.01|2013.71|2005.01|2012.8|2004.1|31
1626153170000|2021-07-13 05:12:50|2013.69|2004.99|2013.39|2004.69|2013.77|2005.07|2012.74|2004.04|29
1626153180000|2021-07-13 05:13:00|2013.34|2004.64|2012.98|2004.28|2013.61|2004.91|2012.98|2004.28|27
1626153190000|2021-07-13 05:13:10|2012.96|2004.26|2012.61|2003.91|2013.21|2004.51|2012.61|2003.91|27
1626153200000|2021-07-13 05:13:20|2012.68|2003.98|2012.34|2003.64|2012.68|2003.98|2012.07|2003.37|30
1626153210000|2021-07-13 05:13:30|2012.39|2003.69|2011.96|2003.26|2012.39|2003.69|2011.69|2002.99|32
1626153220000|2021-07-13 05:13:40|2011.95|2003.25|2007.58|1998.88|2012|2003.3|2007.15|1998.45|36
1626153230000|2021-07-13 05:13:50|2007.63|1998.93|2009.45|2000.75|2010.07|2001.37|2007.63|1998.93|38
1626153240000|2021-07-13 05:14:00|2009.27|2000.57|2010.39|2001.69|2010.47|2001.77|2008.77|2000.07|39
1626153250000|2021-07-13 05:14:10|2010.42|2001.72|2011.43|2002.73|2011.44|2002.74|2010.14|2001.44|37
1626153260000|2021-07-13 05:14:20|2011.49|2002.79|2010.6|2001.9|2011.56|2002.86|2010.52|2001.82|27
1626153270000|2021-07-13 05:14:30|2010.72|2002.02|2010.79|2002.09|2010.91|2002.21|2010.69|2001.99|35
1626153280000|2021-07-13 05:14:40|2011.25|2002.55|2011.37|2002.67|2011.44|2002.74|2011.24|2002.54|21
1626153290000|2021-07-13 05:14:50|2011.38|2002.68|2010.64|2001.94|2011.58|2002.88|2010.63|2001.93|21
1626153300000|2021-07-13 05:15:00|2010.63|2001.93|2009.07|2000.37|2011.05|2002.35|2008.96|2000.26|30
1626153310000|2021-07-13 05:15:10|2009.1|2000.4|2008.27|1999.57|2010.12|2001.42|2008.27|1999.57|34
1626153320000|2021-07-13 05:15:20|2008.18|1999.48|2003.16|1994.46|2008.18|1999.48|2003.16|1994.46|29
1626153330000|2021-07-13 05:15:30|2003.55|1994.85|2002.28|1993.58|2003.87|1995.17|1999.39|1990.69|39
1626153340000|2021-07-13 05:15:40|2002.18|1993.48|2002.38|1993.68|2002.93|1994.23|2001.54|1992.84|36
1626153350000|2021-07-13 05:15:50|2002.3|1993.6|2002.21|1993.51|2002.71|1994.01|2000.47|1991.77|35
1626153360000|2021-07-13 05:16:00|2002.14|1993.44|2002.66|1993.96|2002.88|1994.18|2002.14|1993.44|28
1626153370000|2021-07-13 05:16:10|2002.63|1993.93|2001.03|1992.33|2002.63|1993.93|2001.03|1992.33|37
1626153380000|2021-07-13 05:16:20|2000.9|1992.2|1999.71|1991.01|2001.09|1992.39|1999.28|1990.58|38
1626153390000|2021-07-13 05:16:30|1999.6|1990.9|1998.58|1989.88|1999.6|1990.9|1998.03|1989.33|31
1626153400000|2021-07-13 05:16:40|1998.16|1989.46|1996.77|1988.07|1998.34|1989.64|1995.68|1986.98|36
1626153410000|2021-07-13 05:16:50|1997.01|1988.31|1995.15|1986.45|1997.01|1988.31|1994.39|1985.69|35
1626153420000|2021-07-13 05:17:00|1995.17|1986.47|1995.97|1987.27|1996.93|1988.23|1995.17|1986.47|38
1626153430000|2021-07-13 05:17:10|1996.24|1987.54|1996.45|1987.75|1996.92|1988.22|1995.35|1986.65|36
1626153440000|2021-07-13 05:17:20|1996.35|1987.65|1996.25|1987.55|1996.49|1987.79|1995.89|1987.19|31
1626153450000|2021-07-13 05:17:30|1996.28|1987.58|1995.81|1987.11|1996.81|1988.11|1995.81|1987.11|34
1626153460000|2021-07-13 05:17:40|1995.83|1987.13|1993.24|1984.54|1996.07|1987.37|1993.24|1984.54|39
1626153470000|2021-07-13 05:17:50|1993.36|1984.66|1994.91|1986.21|1995.2|1986.5|1993.28|1984.58|37
1626153480000|2021-07-13 05:18:00|1994.92|1986.22|1996.69|1987.99|1996.78|1988.08|1994.71|1986.01|35
1626153490000|2021-07-13 05:18:10|1996.67|1987.97|1996.55|1987.85|1996.77|1988.07|1996.44|1987.74|33
1626153500000|2021-07-13 05:18:20|1996.56|1987.86|1996.86|1988.16|1997.23|1988.53|1996.49|1987.79|28
1626153510000|2021-07-13 05:18:30|1997.32|1988.62|1997.81|1989.11|1997.81|1989.11|1996.97|1988.27|33
1626153520000|2021-07-13 05:18:40|1997.93|1989.23|1998.81|1990.11|1999.34|1990.64|1997.86|1989.16|35
1626153530000|2021-07-13 05:18:50|1998.79|1990.09|1996.31|1987.61|1998.79|1990.09|1996.31|1987.61|37
1626153540000|2021-07-13 05:19:00|1995.94|1987.24|1992.89|1984.19|1995.94|1987.24|1992.89|1984.19|37
1626153550000|2021-07-13 05:19:10|1992.85|1984.15|1993.39|1984.69|1993.59|1984.89|1992.5|1983.8|39
1626153560000|2021-07-13 05:19:20|1993.33|1984.63|1993.45|1984.75|1993.65|1984.95|1993.1|1984.4|30
1626153570000|2021-07-13 05:19:30|1993.46|1984.76|1994.29|1985.59|1994.53|1985.83|1993.31|1984.61|30
1626153580000|2021-07-13 05:19:40|1994.1|1985.4|1993.58|1984.88|1994.1|1985.4|1993.46|1984.76|25
1626153590000|2021-07-13 05:19:50|1993.62|1984.92|1995.36|1986.66|1995.47|1986.77|1993.62|1984.92|32
1626153600000|2021-07-13 05:20:00|1995.38|1986.68|1996.08|1987.38|1996.6|1987.9|1995.38|1986.68|36
1626153610000|2021-07-13 05:20:10|1996.18|1987.48|1995.39|1986.69|1996.75|1988.05|1995.36|1986.66|37
1626153620000|2021-07-13 05:20:20|1995.42|1986.72|1995.93|1987.23|1995.97|1987.27|1995.42|1986.72|33
1626153630000|2021-07-13 05:20:30|1995.9|1987.2|1997.23|1988.53|1997.27|1988.57|1995.69|1986.99|31
1626153640000|2021-07-13 05:20:40|1997.34|1988.64|1996.67|1987.97|1997.36|1988.66|1996.67|1987.97|25
1626153650000|2021-07-13 05:20:50|1996.78|1988.08|1997|1988.3|1997.31|1988.61|1996.73|1988.03|29
1626153660000|2021-07-13 05:21:00|1997.05|1988.35|1997.7|1989|1998.11|1989.41|1997|1988.3|30
1626153670000|2021-07-13 05:21:10|1997.76|1989.06|1999.21|1990.51|1999.26|1990.56|1997.76|1989.06|32
1626153680000|2021-07-13 05:21:20|1999.14|1990.44|1998.35|1989.65|1999.35|1990.65|1998.27|1989.57|36
1626153690000|2021-07-13 05:21:30|1998.29|1989.59|1999.12|1990.42|1999.16|1990.46|1998.15|1989.45|29
1626153700000|2021-07-13 05:21:40|1999.13|1990.43|1999.79|1991.09|1999.82|1991.12|1999.12|1990.42|27
1626153710000|2021-07-13 05:21:50|1999.77|1991.07|1999.55|1990.85|1999.96|1991.26|1999.51|1990.81|26
1626153720000|2021-07-13 05:22:00|1999.59|1990.89|1999.89|1991.19|1999.9|1991.2|1999.53|1990.83|21
1626153730000|2021-07-13 05:22:10|2000.56|1991.86|2000.94|1992.24|2000.94|1992.24|2000.33|1991.63|31
1626153740000|2021-07-13 05:22:20|2000.89|1992.19|1999.72|1991.02|2001|1992.3|1999.57|1990.87|31
1626153750000|2021-07-13 05:22:30|1999.74|1991.04|1999.9|1991.2|1999.94|1991.24|1999.68|1990.98|16
1626153760000|2021-07-13 05:22:40|1999.84|1991.14|2000.34|1991.64|2000.55|1991.85|1999.82|1991.12|33
1626153770000|2021-07-13 05:22:50|2000.36|1991.66|1999.62|1990.92|2000.43|1991.73|1999.62|1990.92|22
1626153780000|2021-07-13 05:23:00|1999.58|1990.88|1998.74|1990.04|1999.58|1990.88|1998.6|1989.9|34
1626153790000|2021-07-13 05:23:10|1998.77|1990.07|1998.77|1990.07|1999.06|1990.36|1998.57|1989.87|29
1626153800000|2021-07-13 05:23:20|1998.72|1990.02|1999.59|1990.89|1999.59|1990.89|1998.64|1989.94|32
1626153810000|2021-07-13 05:23:30|1999.62|1990.92|1999.53|1990.83|1999.62|1990.92|1999.41|1990.71|18
1626153820000|2021-07-13 05:23:40|1999.51|1990.81|1999.51|1990.81|1999.54|1990.84|1999.51|1990.81|7
1626153830000|2021-07-13 05:23:50|1999.5|1990.8|1999.25|1990.55|1999.59|1990.89|1999.2|1990.5|18
1626153840000|2021-07-13 05:24:00|1999.27|1990.57|1999.75|1991.05|1999.8|1991.1|1999.25|1990.55|28
1626153850000|2021-07-13 05:24:10|1999.72|1991.02|1998.26|1989.56|1999.85|1991.15|1997.84|1989.14|33
1626153860000|2021-07-13 05:24:20|1998.34|1989.64|1997.76|1989.06|1998.72|1990.02|1997.76|1989.06|29
1626153870000|2021-07-13 05:24:30|1997.47|1988.77|1997|1988.3|1997.5|1988.8|1997|1988.3|24
1626153880000|2021-07-13 05:24:40|1997.03|1988.33|1995.94|1987.24|1997.06|1988.36|1995.25|1986.55|31
1626153890000|2021-07-13 05:24:50|1996.12|1987.42|1995.7|1987|1996.12|1987.42|1995.7|1987|21
1626153900000|2021-07-13 05:25:00|1995.71|1987.01|1996.68|1987.98|1996.69|1987.99|1995.53|1986.83|21
1626153910000|2021-07-13 05:25:10|1996.67|1987.97|1996.02|1987.32|1996.67|1987.97|1995.87|1987.17|30
1626153920000|2021-07-13 05:25:20|1996.13|1987.43|1995.87|1987.17|1996.22|1987.52|1995.82|1987.12|12
1626153930000|2021-07-13 05:25:30|1995.96|1987.26|1996.56|1987.86|1996.68|1987.98|1995.96|1987.26|24
1626153940000|2021-07-13 05:25:40|1996.55|1987.85|1998.1|1989.4|1998.33|1989.63|1996.53|1987.83|34
1626153950000|2021-07-13 05:25:50|1997.98|1989.28|1998|1989.3|1998.23|1989.53|1997.85|1989.15|19
1626153960000|2021-07-13 05:26:00|1997.9|1989.2|1997.12|1988.42|1998.01|1989.31|1997.12|1988.42|21
1626153970000|2021-07-13 05:26:10|1997.1|1988.4|1997.2|1988.5|1997.35|1988.65|1997.09|1988.39|19
1626153980000|2021-07-13 05:26:20|1997.43|1988.73|1996.44|1987.74|1997.54|1988.84|1996.44|1987.74|30
1626153990000|2021-07-13 05:26:30|1996.53|1987.83|1995.93|1987.23|1996.84|1988.14|1995.93|1987.23|20
1626154000000|2021-07-13 05:26:40|1995.86|1987.16|1995.98|1987.28|1996.16|1987.46|1995.86|1987.16|15
1626154010000|2021-07-13 05:26:50|1996.02|1987.32|1995.96|1987.26|1996.02|1987.32|1995.91|1987.21|6
1626154020000|2021-07-13 05:27:00|1996.24|1987.54|1995.95|1987.25|1996.48|1987.78|1995.93|1987.23|19
1626154030000|2021-07-13 05:27:10|1996.06|1987.36|1994.38|1985.68|1996.06|1987.36|1994.38|1985.68|27
1626154040000|2021-07-13 05:27:20|1994|1985.3|1994.26|1985.56|1994.66|1985.96|1994|1985.3|23
1626154050000|2021-07-13 05:27:30|1994.31|1985.61|1994.17|1985.47|1995.19|1986.49|1994.09|1985.39|35
1626154060000|2021-07-13 05:27:40|1994.03|1985.33|1993.41|1984.71|1994.36|1985.66|1993.32|1984.62|33
1626154070000|2021-07-13 05:27:50|1993.39|1984.69|1992.86|1984.16|1993.52|1984.82|1992.64|1983.94|34
1626154080000|2021-07-13 05:28:00|1992.83|1984.13|1989.27|1980.57|1992.83|1984.13|1988.48|1979.78|35
1626154090000|2021-07-13 05:28:10|1989.43|1980.73|1989.03|1980.33|1990.09|1981.39|1988.87|1980.17|35
1626154100000|2021-07-13 05:28:20|1989|1980.3|1990.64|1981.94|1990.64|1981.94|1988.64|1979.94|32
1626154110000|2021-07-13 05:28:30|1990.95|1982.25|1990.05|1981.35|1990.95|1982.25|1989.3|1980.6|37
1626154120000|2021-07-13 05:28:40|1989.96|1981.26|1989.7|1981|1990.26|1981.56|1989.7|1981|34
1626154130000|2021-07-13 05:28:50|1989.96|1981.26|1990.82|1982.12|1991.13|1982.43|1989.96|1981.26|34
1626154140000|2021-07-13 05:29:00|1990.77|1982.07|1991.64|1982.94|1991.77|1983.07|1990.77|1982.07|31
1626154150000|2021-07-13 05:29:10|1992.02|1983.32|1994.2|1985.5|1994.2|1985.5|1992.02|1983.32|34
1626154160000|2021-07-13 05:29:20|1994.22|1985.52|1992.66|1983.96|1994.22|1985.52|1992.15|1983.45|36
1626154170000|2021-07-13 05:29:30|1992.43|1983.73|1993.27|1984.57|1993.3|1984.6|1992.43|1983.73|25
1626154180000|2021-07-13 05:29:40|1993.26|1984.56|1993.32|1984.62|1993.38|1984.68|1993.02|1984.32|33
1626154190000|2021-07-13 05:29:50|1993.22|1984.52|1992.44|1983.74|1993.41|1984.71|1992.44|1983.74|26
1626154200000|2021-07-13 05:30:00|1992.07|1983.37|1992.85|1984.15|1992.85|1984.15|1991.64|1982.94|28
1626154210000|2021-07-13 05:30:10|1992.45|1983.75|1994.48|1985.78|1994.65|1985.95|1992.45|1983.75|34
1626154220000|2021-07-13 05:30:20|1994.45|1985.75|1994.67|1985.97|1995.39|1986.69|1994.45|1985.75|31
1626154230000|2021-07-13 05:30:30|1994.82|1986.12|1995.73|1987.03|1995.79|1987.09|1994.4|1985.7|26
1626154240000|2021-07-13 05:30:40|1995.7|1987|1994.91|1986.21|1996.29|1987.59|1994.83|1986.13|33
1626154250000|2021-07-13 05:30:50|1995|1986.3|1995.33|1986.63|1995.52|1986.82|1994.96|1986.26|28
1626154260000|2021-07-13 05:31:00|1995.28|1986.58|1994.31|1985.61|1995.34|1986.64|1994.06|1985.36|34
1626154270000|2021-07-13 05:31:10|1994.28|1985.58|1994|1985.3|1994.53|1985.83|1994|1985.3|28
1626154280000|2021-07-13 05:31:20|1993.93|1985.23|1992.31|1983.61|1993.93|1985.23|1992.13|1983.43|21
1626154290000|2021-07-13 05:31:30|1992.12|1983.42|1992.23|1983.53|1992.23|1983.53|1991.91|1983.21|30
1626154300000|2021-07-13 05:31:40|1992.27|1983.57|1991.49|1982.79|1992.84|1984.14|1991.49|1982.79|34
1626154310000|2021-07-13 05:31:50|1991.51|1982.81|1991.23|1982.53|1992.78|1984.08|1991.23|1982.53|37
1626154320000|2021-07-13 05:32:00|1990.97|1982.27|1989.82|1981.12|1990.97|1982.27|1989.82|1981.12|31
1626154330000|2021-07-13 05:32:10|1989.8|1981.1|1989.52|1980.82|1989.82|1981.12|1989.21|1980.51|37
1626154340000|2021-07-13 05:32:20|1989.49|1980.79|1990.16|1981.46|1990.51|1981.81|1989.47|1980.77|37
1626154350000|2021-07-13 05:32:30|1990|1981.3|1990.08|1981.38|1990.45|1981.75|1989.92|1981.22|36
1626154360000|2021-07-13 05:32:40|1989.97|1981.27|1989.67|1980.97|1989.97|1981.27|1989.6|1980.9|34
1626154370000|2021-07-13 05:32:50|1989.69|1980.99|1988.48|1979.78|1990.1|1981.4|1988.37|1979.67|34
1626154380000|2021-07-13 05:33:00|1988.49|1979.79|1987.49|1978.79|1988.56|1979.86|1987.48|1978.78|37
1626154390000|2021-07-13 05:33:10|1987.48|1978.78|1987.24|1978.54|1987.7|1979|1987.24|1978.54|33
1626154400000|2021-07-13 05:33:20|1987.22|1978.52|1987.21|1978.51|1987.47|1978.77|1987.21|1978.51|26
1626154410000|2021-07-13 05:33:30|1987.17|1978.47|1987.97|1979.27|1987.97|1979.27|1987.17|1978.47|31
1626154420000|2021-07-13 05:33:40|1987.95|1979.25|1988.44|1979.74|1988.45|1979.75|1987.82|1979.12|33
1626154430000|2021-07-13 05:33:50|1988.54|1979.84|1988.91|1980.21|1988.91|1980.21|1988.23|1979.53|37
1626154440000|2021-07-13 05:34:00|1989.02|1980.32|1988.82|1980.12|1989.27|1980.57|1988.78|1980.08|35
1626154450000|2021-07-13 05:34:10|1988.94|1980.24|1989.43|1980.73|1989.43|1980.73|1988.91|1980.21|25
1626154460000|2021-07-13 05:34:20|1989.45|1980.75|1988.42|1979.72|1989.45|1980.75|1988.42|1979.72|29
1626154470000|2021-07-13 05:34:30|1988.08|1979.38|1987.93|1979.23|1988.08|1979.38|1987.8|1979.1|21
1626154480000|2021-07-13 05:34:40|1987.87|1979.17|1987.93|1979.23|1988.11|1979.41|1987.87|1979.17|31
1626154490000|2021-07-13 05:34:50|1988|1979.3|1987.25|1978.55|1988|1979.3|1987.22|1978.52|23
1626154500000|2021-07-13 05:35:00|1987.28|1978.58|1983.65|1974.95|1988.64|1979.94|1983.65|1974.95|33
1626154510000|2021-07-13 05:35:10|1983.49|1974.79|1984.85|1976.15|1985.46|1976.76|1982.49|1973.79|38
1626154520000|2021-07-13 05:35:20|1984.74|1976.04|1986.31|1977.61|1986.34|1977.64|1984.74|1976.04|37
1626154530000|2021-07-13 05:35:30|1985.91|1977.21|1987.33|1978.63|1987.33|1978.63|1985.86|1977.16|34
1626154540000|2021-07-13 05:35:40|1987.45|1978.75|1990.65|1981.95|1990.65|1981.95|1987.45|1978.75|35
1626154550000|2021-07-13 05:35:50|1989.91|1981.21|1989.02|1980.32|1990.46|1981.76|1988.73|1980.03|33
1626154560000|2021-07-13 05:36:00|1989.06|1980.36|1989.99|1981.29|1990.1|1981.4|1989.06|1980.36|35
1626154570000|2021-07-13 05:36:10|1990.26|1981.56|1992.38|1983.68|1992.67|1983.97|1990.26|1981.56|39
1626154580000|2021-07-13 05:36:20|1992.35|1983.65|1992.48|1983.78|1993.32|1984.62|1992.25|1983.55|35
1626154590000|2021-07-13 05:36:30|1992.61|1983.91|1992.78|1984.08|1992.99|1984.29|1992.45|1983.75|33
1626154600000|2021-07-13 05:36:40|1992.68|1983.98|1991.87|1983.17|1992.75|1984.05|1991.64|1982.94|36
1626154610000|2021-07-13 05:36:50|1991.86|1983.16|1992.24|1983.54|1992.24|1983.54|1991.43|1982.73|34
1626154620000|2021-07-13 05:37:00|1992.29|1983.59|1992.46|1983.76|1992.47|1983.77|1991.88|1983.18|31
1626154630000|2021-07-13 05:37:10|1992.36|1983.66|1992.61|1983.91|1992.78|1984.08|1992.35|1983.65|32
1626154640000|2021-07-13 05:37:20|1992.64|1983.94|1990.75|1982.05|1992.84|1984.14|1990.75|1982.05|31
1626154650000|2021-07-13 05:37:30|1990.48|1981.78|1990.65|1981.95|1991.16|1982.46|1990.02|1981.32|36
1626154660000|2021-07-13 05:37:40|1990.52|1981.82|1990.64|1981.94|1990.68|1981.98|1990.36|1981.66|32
1626154670000|2021-07-13 05:37:50|1990.35|1981.65|1991.6|1982.9|1992.02|1983.32|1990.35|1981.65|33
1626154680000|2021-07-13 05:38:00|1991.59|1982.89|1990.61|1981.91|1991.59|1982.89|1990.33|1981.63|35
1626154690000|2021-07-13 05:38:10|1990.67|1981.97|1989.56|1980.86|1990.76|1982.06|1989.56|1980.86|23
1626154700000|2021-07-13 05:38:20|1989.49|1980.79|1989.83|1981.13|1990.29|1981.59|1989.33|1980.63|36
1626154710000|2021-07-13 05:38:30|1989.89|1981.19|1988.73|1980.03|1989.89|1981.19|1988.34|1979.64|31
1626154720000|2021-07-13 05:38:40|1988.88|1980.18|1988.39|1979.69|1989.76|1981.06|1988.39|1979.69|31
1626154730000|2021-07-13 05:38:50|1988.42|1979.72|1988.27|1979.57|1988.48|1979.78|1988.04|1979.34|21
1626154740000|2021-07-13 05:39:00|1988.25|1979.55|1987.67|1978.97|1988.26|1979.56|1987.27|1978.57|34
1626154750000|2021-07-13 05:39:10|1987.73|1979.03|1987.71|1979.01|1988.17|1979.47|1987.42|1978.72|31
1626154760000|2021-07-13 05:39:20|1987.68|1978.98|1987.09|1978.39|1987.68|1978.98|1987.04|1978.34|21
1626154770000|2021-07-13 05:39:30|1987.42|1978.72|1988.39|1979.69|1989.41|1980.71|1987.42|1978.72|38
1626154780000|2021-07-13 05:39:40|1988.51|1979.81|1988.83|1980.13|1989.12|1980.42|1988.15|1979.45|35
1626154790000|2021-07-13 05:39:50|1988.85|1980.15|1988.97|1980.27|1989.11|1980.41|1988.73|1980.03|29
1626154800000|2021-07-13 05:40:00|1989.19|1980.49|1990.78|1982.08|1991.26|1982.56|1988.98|1980.28|31
1626154810000|2021-07-13 05:40:10|1990.56|1981.86|1990.96|1982.26|1990.96|1982.26|1990.53|1981.83|30
1626154820000|2021-07-13 05:40:20|1991.04|1982.34|1991.25|1982.55|1991.38|1982.68|1990.85|1982.15|29
1626154830000|2021-07-13 05:40:30|1991.28|1982.58|1990.78|1982.08|1991.36|1982.66|1990.55|1981.85|34
1626154840000|2021-07-13 05:40:40|1990.93|1982.23|1991.77|1983.07|1991.93|1983.23|1990.8|1982.1|37
1626154850000|2021-07-13 05:40:50|1991.75|1983.05|1991.75|1983.05|1992.05|1983.35|1991.66|1982.96|24
1626154860000|2021-07-13 05:41:00|1991.76|1983.06|1990.83|1982.13|1991.77|1983.07|1990.43|1981.73|33
1626154870000|2021-07-13 05:41:10|1990.59|1981.89|1991.08|1982.38|1991.08|1982.38|1990.3|1981.6|31
1626154880000|2021-07-13 05:41:20|1991.05|1982.35|1990.43|1981.73|1991.05|1982.35|1990.25|1981.55|32
1626154890000|2021-07-13 05:41:30|1990.53|1981.83|1989.54|1980.84|1990.55|1981.85|1988.74|1980.04|33
1626154900000|2021-07-13 05:41:40|1989.76|1981.06|1988.71|1980.01|1989.81|1981.11|1988.71|1980.01|30
1626154910000|2021-07-13 05:41:50|1988.52|1979.82|1986.85|1978.15|1988.52|1979.82|1986.85|1978.15|24
1626154920000|2021-07-13 05:42:00|1986.97|1978.27|1986.64|1977.94|1987.46|1978.76|1985.69|1976.99|32
1626154930000|2021-07-13 05:42:10|1986.67|1977.97|1986.27|1977.57|1986.67|1977.97|1986.03|1977.33|34
1626154940000|2021-07-13 05:42:20|1986.18|1977.48|1985.36|1976.66|1986.2|1977.5|1985.32|1976.62|33
1626154950000|2021-07-13 05:42:30|1985.32|1976.62|1985.99|1977.29|1986.26|1977.56|1985.18|1976.48|23
1626154960000|2021-07-13 05:42:40|1986.17|1977.47|1986.03|1977.33|1986.37|1977.67|1985.81|1977.11|36
1626154970000|2021-07-13 05:42:50|1986.07|1977.37|1986.67|1977.97|1986.67|1977.97|1986.07|1977.37|27
1626154980000|2021-07-13 05:43:00|1986.66|1977.96|1987.08|1978.38|1987.67|1978.97|1985.84|1977.14|31
1626154990000|2021-07-13 05:43:10|1987.19|1978.49|1987.1|1978.4|1987.52|1978.82|1986.84|1978.14|32
1626155000000|2021-07-13 05:43:20|1987.2|1978.5|1987.94|1979.24|1988.03|1979.33|1987.06|1978.36|29
1626155010000|2021-07-13 05:43:30|1987.93|1979.23|1989.22|1980.52|1989.38|1980.68|1987.93|1979.23|35
1626155020000|2021-07-13 05:43:40|1989.16|1980.46|1987.67|1978.97|1989.16|1980.46|1987.54|1978.84|36
1626155030000|2021-07-13 05:43:50|1987.88|1979.18|1987.5|1978.8|1987.97|1979.27|1987.5|1978.8|31
1626155040000|2021-07-13 05:44:00|1987.47|1978.77|1987.13|1978.43|1987.48|1978.78|1986.65|1977.95|35
1626155050000|2021-07-13 05:44:10|1987.07|1978.37|1987.45|1978.75|1987.61|1978.91|1987.07|1978.37|32
1626155060000|2021-07-13 05:44:20|1987.44|1978.74|1987.63|1978.93|1987.76|1979.06|1986.65|1977.95|29
1626155070000|2021-07-13 05:44:30|1987.66|1978.96|1987.27|1978.57|1987.82|1979.12|1986.92|1978.22|31
1626155080000|2021-07-13 05:44:40|1987.29|1978.59|1987.62|1978.92|1987.62|1978.92|1987.14|1978.44|34
1626155090000|2021-07-13 05:44:50|1987.82|1979.12|1988.33|1979.63|1988.67|1979.97|1987.79|1979.09|34
1626155100000|2021-07-13 05:45:00|1988.14|1979.44|1988.96|1980.26|1988.96|1980.26|1988.12|1979.42|34
1626155110000|2021-07-13 05:45:10|1988.87|1980.17|1990.34|1981.64|1990.37|1981.67|1988.73|1980.03|38
1626155120000|2021-07-13 05:45:20|1990.41|1981.71|1989.88|1981.18|1990.83|1982.13|1989.88|1981.18|38
1626155130000|2021-07-13 05:45:30|1989.87|1981.17|1990.09|1981.39|1990.09|1981.39|1989.77|1981.07|35
1626155140000|2021-07-13 05:45:40|1990.3|1981.6|1990.29|1981.59|1990.43|1981.73|1990.05|1981.35|31
1626155150000|2021-07-13 05:45:50|1990.48|1981.78|1990.73|1982.03|1991.17|1982.47|1990.48|1981.78|31
1626155160000|2021-07-13 05:46:00|1990.69|1981.99|1990.77|1982.07|1990.92|1982.22|1990.59|1981.89|28
1626155170000|2021-07-13 05:46:10|1990.84|1982.14|1990.16|1981.46|1990.98|1982.28|1990.16|1981.46|28
1626155180000|2021-07-13 05:46:20|1990.18|1981.48|1989.37|1980.67|1990.44|1981.74|1989.04|1980.34|29
1626155190000|2021-07-13 05:46:30|1989.36|1980.66|1989.44|1980.74|1989.49|1980.79|1989.31|1980.61|31
1626155200000|2021-07-13 05:46:40|1989.35|1980.65|1988.27|1979.57|1989.35|1980.65|1988.27|1979.57|32
1626155210000|2021-07-13 05:46:50|1988.34|1979.64|1988.45|1979.75|1988.96|1980.26|1988.34|1979.64|33
1626155220000|2021-07-13 05:47:00|1988.42|1979.72|1987.85|1979.15|1988.42|1979.72|1987.67|1978.97|27
1626155230000|2021-07-13 05:47:10|1987.81|1979.11|1986.47|1977.77|1987.81|1979.11|1986.47|1977.77|36
1626155240000|2021-07-13 05:47:20|1986.63|1977.93|1987.77|1979.07|1987.77|1979.07|1986.57|1977.87|32
1626155250000|2021-07-13 05:47:30|1987.89|1979.19|1988.25|1979.55|1988.46|1979.76|1987.73|1979.03|36
1626155260000|2021-07-13 05:47:40|1988.24|1979.54|1988.33|1979.63|1988.55|1979.85|1988.14|1979.44|21
1626155270000|2021-07-13 05:47:50|1988.44|1979.74|1989.38|1980.68|1989.49|1980.79|1988.44|1979.74|37
1626155280000|2021-07-13 05:48:00|1989.5|1980.8|1989.52|1980.82|1990.05|1981.35|1989.33|1980.63|28
1626155290000|2021-07-13 05:48:10|1989.5|1980.8|1989.35|1980.65|1989.5|1980.8|1989.19|1980.49|28
1626155300000|2021-07-13 05:48:20|1989.32|1980.62|1989.3|1980.6|1989.56|1980.86|1989.13|1980.43|29
1626155310000|2021-07-13 05:48:30|1989.28|1980.58|1989.14|1980.44|1989.31|1980.61|1988.99|1980.29|14
1626155320000|2021-07-13 05:48:40|1989.23|1980.53|1988.75|1980.05|1989.41|1980.71|1988.62|1979.92|25
1626155330000|2021-07-13 05:48:50|1988.67|1979.97|1988.18|1979.48|1988.69|1979.99|1988.14|1979.44|32
1626155340000|2021-07-13 05:49:00|1988.22|1979.52|1988.49|1979.79|1988.57|1979.87|1988.22|1979.52|33
1626155350000|2021-07-13 05:49:10|1988.44|1979.74|1986.29|1977.59|1988.49|1979.79|1985.97|1977.27|35
1626155360000|2021-07-13 05:49:20|1986.15|1977.45|1985.93|1977.23|1986.15|1977.45|1985.62|1976.92|34
1626155370000|2021-07-13 05:49:30|1986|1977.3|1986.19|1977.49|1986.66|1977.96|1985.89|1977.19|28
1626155380000|2021-07-13 05:49:40|1986.07|1977.37|1985.02|1976.32|1986.07|1977.37|1985.02|1976.32|31
1626155390000|2021-07-13 05:49:50|1985.09|1976.39|1984.98|1976.28|1985.09|1976.39|1984.95|1976.25|21
1626155400000|2021-07-13 05:50:00|1985.03|1976.33|1985.95|1977.25|1986.11|1977.41|1984.97|1976.27|30
1626155410000|2021-07-13 05:50:10|1985.94|1977.24|1985.69|1976.99|1986.06|1977.36|1985.65|1976.95|34
1626155420000|2021-07-13 05:50:20|1985.71|1977.01|1985.77|1977.07|1985.86|1977.16|1985.66|1976.96|27
1626155430000|2021-07-13 05:50:30|1985.97|1977.27|1986.12|1977.42|1986.12|1977.42|1985.9|1977.2|30
1626155440000|2021-07-13 05:50:40|1986.2|1977.5|1988.24|1979.54|1988.3|1979.6|1986.2|1977.5|33
1626155450000|2021-07-13 05:50:50|1988.33|1979.63|1988.98|1980.28|1989.02|1980.32|1988.2|1979.5|16
1626155460000|2021-07-13 05:51:00|1988.97|1980.27|1989.03|1980.33|1989.03|1980.33|1988.54|1979.84|31
1626155470000|2021-07-13 05:51:10|1989.16|1980.46|1989.06|1980.36|1989.22|1980.52|1988.84|1980.14|36
1626155480000|2021-07-13 05:51:20|1988.99|1980.29|1989.02|1980.32|1989.21|1980.51|1988.87|1980.17|28
1626155490000|2021-07-13 05:51:30|1988.99|1980.29|1989.1|1980.4|1989.21|1980.51|1988.99|1980.29|29
1626155500000|2021-07-13 05:51:40|1989.06|1980.36|1990.33|1981.63|1990.43|1981.73|1989.06|1980.36|37
1626155510000|2021-07-13 05:51:50|1990.19|1981.49|1990.34|1981.64|1990.68|1981.98|1990.07|1981.37|28
1626155520000|2021-07-13 05:52:00|1990.39|1981.69|1990.01|1981.31|1990.5|1981.8|1989.93|1981.23|21
1626155530000|2021-07-13 05:52:10|1990.09|1981.39|1988.81|1980.11|1990.09|1981.39|1988.81|1980.11|34
1626155540000|2021-07-13 05:52:20|1988.8|1980.1|1988.13|1979.43|1989.36|1980.66|1987.99|1979.29|31
1626155550000|2021-07-13 05:52:30|1988.04|1979.34|1988.15|1979.45|1988.24|1979.54|1988.04|1979.34|20
1626155560000|2021-07-13 05:52:40|1988.16|1979.46|1988.99|1980.29|1988.99|1980.29|1988.15|1979.45|31
1626155570000|2021-07-13 05:52:50|1989.04|1980.34|1988.84|1980.14|1989.14|1980.44|1988.78|1980.08|32
1626155580000|2021-07-13 05:53:00|1988.8|1980.1|1988.95|1980.25|1988.99|1980.29|1988.57|1979.87|32
1626155590000|2021-07-13 05:53:10|1988.96|1980.26|1989.84|1981.14|1989.99|1981.29|1988.91|1980.21|27
1626155600000|2021-07-13 05:53:20|1989.71|1981.01|1988.69|1979.99|1989.71|1981.01|1987.94|1979.24|29
1626155610000|2021-07-13 05:53:30|1988.55|1979.85|1987.88|1979.18|1988.58|1979.88|1987.88|1979.18|28
1626155620000|2021-07-13 05:53:40|1987.93|1979.23|1987.01|1978.31|1988|1979.3|1986.87|1978.17|33
1626155630000|2021-07-13 05:53:50|1987.03|1978.33|1985.66|1976.96|1987.03|1978.33|1985.47|1976.77|35
1626155640000|2021-07-13 05:54:00|1985.63|1976.93|1986.2|1977.5|1986.2|1977.5|1985.48|1976.78|33
1626155650000|2021-07-13 05:54:10|1986.21|1977.51|1985.88|1977.18|1986.3|1977.6|1985.77|1977.07|29
1626155660000|2021-07-13 05:54:20|1985.84|1977.14|1985.17|1976.47|1985.86|1977.16|1985.17|1976.47|30
1626155670000|2021-07-13 05:54:30|1985.28|1976.58|1985.03|1976.33|1985.28|1976.58|1984.83|1976.13|34
1626155680000|2021-07-13 05:54:40|1985.12|1976.42|1984.86|1976.16|1985.15|1976.45|1984.86|1976.16|24
1626155690000|2021-07-13 05:54:50|1984.87|1976.17|1984.07|1975.37|1984.92|1976.22|1983.84|1975.14|19
1626155700000|2021-07-13 05:55:00|1984.06|1975.36|1984.23|1975.53|1984.33|1975.63|1984.06|1975.36|24
1626155710000|2021-07-13 05:55:10|1984.25|1975.55|1984.27|1975.57|1984.42|1975.72|1984.23|1975.53|19
1626155720000|2021-07-13 05:55:20|1984.4|1975.7|1985|1976.3|1985.93|1977.23|1984.31|1975.61|24
1626155730000|2021-07-13 05:55:30|1984.75|1976.05|1984.45|1975.75|1984.78|1976.08|1984.43|1975.73|23
1626155740000|2021-07-13 05:55:40|1984.5|1975.8|1984.01|1975.31|1984.56|1975.86|1984.01|1975.31|22
1626155750000|2021-07-13 05:55:50|1984.04|1975.34|1984.26|1975.56|1984.51|1975.81|1984.04|1975.34|30
1626155760000|2021-07-13 05:56:00|1984.33|1975.63|1985.25|1976.55|1985.25|1976.55|1984.12|1975.42|29
1626155770000|2021-07-13 05:56:10|1985.27|1976.57|1985.23|1976.53|1985.5|1976.8|1985.17|1976.47|24
1626155780000|2021-07-13 05:56:20|1985.41|1976.71|1985.93|1977.23|1986|1977.3|1985.41|1976.71|22
1626155790000|2021-07-13 05:56:30|1985.94|1977.24|1985.91|1977.21|1986.03|1977.33|1985.59|1976.89|19
1626155800000|2021-07-13 05:56:40|1985.95|1977.25|1984.16|1975.46|1985.95|1977.25|1983.84|1975.14|27
1626155810000|2021-07-13 05:56:50|1983.67|1974.97|1985.69|1976.99|1985.69|1976.99|1983.52|1974.82|24
1626155820000|2021-07-13 05:57:00|1985.4|1976.7|1985.32|1976.62|1986.04|1977.34|1984.76|1976.06|23
1626155830000|2021-07-13 05:57:10|1985.58|1976.88|1985.41|1976.71|1985.86|1977.16|1985.33|1976.63|20
1626155840000|2021-07-13 05:57:20|1985.63|1976.93|1986.07|1977.37|1986.35|1977.65|1985.62|1976.92|14
1626155850000|2021-07-13 05:57:30|1986.27|1977.57|1986.55|1977.85|1986.91|1978.21|1986.27|1977.57|25
1626155860000|2021-07-13 05:57:40|1986.75|1978.05|1987.15|1978.45|1987.15|1978.45|1986.53|1977.83|30
1626155870000|2021-07-13 05:57:50|1987.16|1978.46|1988.16|1979.46|1988.24|1979.54|1986.96|1978.26|29
1626155880000|2021-07-13 05:58:00|1988.17|1979.47|1987.37|1978.67|1988.17|1979.47|1987.2|1978.5|32
1626155890000|2021-07-13 05:58:10|1987.43|1978.73|1987.52|1978.82|1987.76|1979.06|1987.42|1978.72|32
1626155900000|2021-07-13 05:58:20|1987.49|1978.79|1987.72|1979.02|1987.94|1979.24|1987.46|1978.76|20
1626155910000|2021-07-13 05:58:30|1987.71|1979.01|1987.66|1978.96|1987.95|1979.25|1987.66|1978.96|14
1626155920000|2021-07-13 05:58:40|1987.56|1978.86|1987.21|1978.51|1987.62|1978.92|1987.13|1978.43|27
1626155930000|2021-07-13 05:58:50|1987.14|1978.44|1987.39|1978.69|1987.94|1979.24|1987.12|1978.42|24
1626155940000|2021-07-13 05:59:00|1987.38|1978.68|1987.97|1979.27|1987.97|1979.27|1987.31|1978.61|34
1626155950000|2021-07-13 05:59:10|1987.9|1979.2|1987.78|1979.08|1988.01|1979.31|1987.52|1978.82|30
1626155960000|2021-07-13 05:59:20|1987.76|1979.06|1987.62|1978.92|1987.97|1979.27|1987.56|1978.86|25
1626155970000|2021-07-13 05:59:30|1987.6|1978.9|1986.23|1977.53|1987.63|1978.93|1986.13|1977.43|29
1626155980000|2021-07-13 05:59:40|1986.29|1977.59|1986.67|1977.97|1987.15|1978.45|1986.29|1977.59|19
1626155990000|2021-07-13 05:59:50|1986.7|1978|1985.85|1977.15|1986.7|1978|1985.74|1977.04|25
1626156000000|2021-07-13 06:00:00|1985.84|1977.14|1986.89|1978.19|1986.9|1978.2|1985.84|1977.14|27
1626156010000|2021-07-13 06:00:10|1986.93|1978.23|1987.81|1979.11|1987.92|1979.22|1986.93|1978.23|30
1626156020000|2021-07-13 06:00:20|1987.73|1979.03|1988.04|1979.34|1988.22|1979.52|1987.41|1978.71|29
1626156030000|2021-07-13 06:00:30|1988.11|1979.41|1988.13|1979.43|1988.41|1979.71|1987.82|1979.12|27
1626156040000|2021-07-13 06:00:40|1988.14|1979.44|1988.42|1979.72|1988.42|1979.72|1988.12|1979.42|20
1626156050000|2021-07-13 06:00:50|1988.47|1979.77|1988.93|1980.23|1988.93|1980.23|1988.47|1979.77|21
1626156060000|2021-07-13 06:01:00|1988.94|1980.24|1989.28|1980.58|1989.28|1980.58|1988.9|1980.2|27
1626156070000|2021-07-13 06:01:10|1989.35|1980.65|1989.98|1981.28|1989.98|1981.28|1989.31|1980.61|21
1626156080000|2021-07-13 06:01:20|1990.01|1981.31|1990.02|1981.32|1990.1|1981.4|1990.01|1981.31|8
1626156090000|2021-07-13 06:01:30|1990.09|1981.39|1989.98|1981.28|1990.09|1981.39|1989.88|1981.18|14
1626156100000|2021-07-13 06:01:40|1990.04|1981.34|1991.14|1982.44|1991.24|1982.54|1990.04|1981.34|25
1626156110000|2021-07-13 06:01:50|1991.35|1982.65|1993.17|1984.47|1993.17|1984.47|1990.95|1982.25|30
1626156120000|2021-07-13 06:02:00|1993.09|1984.39|1993.13|1984.43|1993.6|1984.9|1992.62|1983.92|24
1626156130000|2021-07-13 06:02:10|1993.16|1984.46|1993.23|1984.53|1993.3|1984.6|1993.12|1984.42|21
1626156140000|2021-07-13 06:02:20|1993.21|1984.51|1992.34|1983.64|1993.21|1984.51|1992.13|1983.43|22
1626156150000|2021-07-13 06:02:30|1992.33|1983.63|1993.03|1984.33|1993.03|1984.33|1992.14|1983.44|32
1626156160000|2021-07-13 06:02:40|1992.95|1984.25|1993.24|1984.54|1993.33|1984.63|1992.69|1983.99|36
1626156170000|2021-07-13 06:02:50|1993.26|1984.56|1993.18|1984.48|1993.39|1984.69|1992.36|1983.66|23
1626156180000|2021-07-13 06:03:00|1993.24|1984.54|1992.89|1984.19|1993.48|1984.78|1991.57|1982.87|31
1626156190000|2021-07-13 06:03:10|1992.87|1984.17|1992.53|1983.83|1993.27|1984.57|1992.45|1983.75|26
1626156200000|2021-07-13 06:03:20|1992.66|1983.96|1991.31|1982.61|1992.66|1983.96|1991.31|1982.61|15
1626156210000|2021-07-13 06:03:30|1991.3|1982.6|1991.9|1983.2|1992.36|1983.66|1991.3|1982.6|27
1626156220000|2021-07-13 06:03:40|1991.96|1983.26|1991.48|1982.78|1992.38|1983.68|1991.48|1982.78|28
1626156230000|2021-07-13 06:03:50|1991.57|1982.87|1991.59|1982.89|1991.79|1983.09|1991.52|1982.82|25
1626156240000|2021-07-13 06:04:00|1991.58|1982.88|1990.88|1982.18|1991.58|1982.88|1990.75|1982.05|33
1626156250000|2021-07-13 06:04:10|1990.81|1982.11|1991.32|1982.62|1991.48|1982.78|1990.78|1982.08|31
1626156260000|2021-07-13 06:04:20|1991.38|1982.68|1991.25|1982.55|1991.49|1982.79|1990.74|1982.04|33
1626156270000|2021-07-13 06:04:30|1991.27|1982.57|1992.54|1983.84|1992.59|1983.89|1991.23|1982.53|28
1626156280000|2021-07-13 06:04:40|1992.55|1983.85|1992.03|1983.33|1992.55|1983.85|1992.03|1983.33|19
1626156290000|2021-07-13 06:04:50|1992.06|1983.36|1992.13|1983.43|1992.83|1984.13|1992.06|1983.36|29
1626156300000|2021-07-13 06:05:00|1992.14|1983.44|1992.2|1983.5|1992.85|1984.15|1991.96|1983.26|32
1626156310000|2021-07-13 06:05:10|1992.13|1983.43|1992.48|1983.78|1992.63|1983.93|1992.13|1983.43|31
1626156320000|2021-07-13 06:05:20|1992.63|1983.93|1992.16|1983.46|1992.68|1983.98|1992|1983.3|20
1626156330000|2021-07-13 06:05:30|1992.14|1983.44|1993.06|1984.36|1993.13|1984.43|1992.14|1983.44|26
1626156340000|2021-07-13 06:05:40|1993.21|1984.51|1992.78|1984.08|1993.26|1984.56|1992.56|1983.86|36
1626156350000|2021-07-13 06:05:50|1992.84|1984.14|1993.56|1984.86|1993.57|1984.87|1992.82|1984.12|29
1626156360000|2021-07-13 06:06:00|1993.32|1984.62|1993.5|1984.8|1993.61|1984.91|1993.23|1984.53|27
1626156370000|2021-07-13 06:06:10|1993.49|1984.79|1993.75|1985.05|1993.75|1985.05|1993.04|1984.34|25
1626156380000|2021-07-13 06:06:20|1993.86|1985.16|1995.73|1987.03|1995.78|1987.08|1993.85|1985.15|31
1626156390000|2021-07-13 06:06:30|1995.7|1987|1996.25|1987.55|1996.25|1987.55|1995.67|1986.97|22
1626156400000|2021-07-13 06:06:40|1996.66|1987.96|1995.39|1986.69|1996.72|1988.02|1995.33|1986.63|24
1626156410000|2021-07-13 06:06:50|1995.42|1986.72|1996.18|1987.48|1996.23|1987.53|1995.22|1986.52|35
1626156420000|2021-07-13 06:07:00|1996.06|1987.36|1996.22|1987.52|1996.56|1987.86|1996.06|1987.36|30
1626156430000|2021-07-13 06:07:10|1996.19|1987.49|1996.35|1987.65|1996.37|1987.67|1996.19|1987.49|21
1626156440000|2021-07-13 06:07:20|1996.33|1987.63|1995.96|1987.26|1996.34|1987.64|1995.71|1987.01|34
1626156450000|2021-07-13 06:07:30|1995.97|1987.27|1996.41|1987.71|1996.42|1987.72|1995.18|1986.48|33
1626156460000|2021-07-13 06:07:40|1996.43|1987.73|1996.19|1987.49|1996.7|1988|1995.92|1987.22|33
1626156470000|2021-07-13 06:07:50|1996.21|1987.51|1995.81|1987.11|1996.55|1987.85|1995.54|1986.84|37
1626156480000|2021-07-13 06:08:00|1995.84|1987.14|1996.75|1988.05|1996.79|1988.09|1995.84|1987.14|37
1626156490000|2021-07-13 06:08:10|1996.78|1988.08|1996.87|1988.17|1996.95|1988.25|1996.78|1988.08|10
1626156500000|2021-07-13 06:08:20|1996.86|1988.16|1997.01|1988.31|1997.01|1988.31|1996.73|1988.03|10
1626156510000|2021-07-13 06:08:30|1997.08|1988.38|1997.2|1988.5|1997.22|1988.52|1996.97|1988.27|25
1626156520000|2021-07-13 06:08:40|1997.46|1988.76|1997.64|1988.94|1997.65|1988.95|1997.38|1988.68|21
1626156530000|2021-07-13 06:08:50|1997.43|1988.73|1997.56|1988.86|1998.02|1989.32|1997.42|1988.72|25
1626156540000|2021-07-13 06:09:00|1997.54|1988.84|1998.04|1989.34|1998.16|1989.46|1997.5|1988.8|32
1626156550000|2021-07-13 06:09:10|1998.11|1989.41|1997.91|1989.21|1998.15|1989.45|1997.68|1988.98|28
1626156560000|2021-07-13 06:09:20|1997.92|1989.22|1998.45|1989.75|1998.55|1989.85|1997.79|1989.09|22
1626156570000|2021-07-13 06:09:30|1998.44|1989.74|1997.25|1988.55|1998.44|1989.74|1997.12|1988.42|36
1626156580000|2021-07-13 06:09:40|1997.26|1988.56|1997.48|1988.78|1997.49|1988.79|1996.99|1988.29|34
1626156590000|2021-07-13 06:09:50|1997.49|1988.79|1996.97|1988.27|1997.82|1989.12|1996.97|1988.27|24
1626156600000|2021-07-13 06:10:00|1996.96|1988.26|1998.05|1989.35|1998.05|1989.35|1996.75|1988.05|31
1626156610000|2021-07-13 06:10:10|1997.89|1989.19|1997.84|1989.14|1997.98|1989.28|1997.7|1989|18
1626156620000|2021-07-13 06:10:20|1997.81|1989.11|1997.79|1989.09|1997.84|1989.14|1997.73|1989.03|16
1626156630000|2021-07-13 06:10:30|1997.77|1989.07|1998.11|1989.41|1998.21|1989.51|1997.77|1989.07|25
1626156640000|2021-07-13 06:10:40|1998.12|1989.42|1998.05|1989.35|1998.19|1989.49|1998|1989.3|25
1626156650000|2021-07-13 06:10:50|1998.06|1989.36|1997.88|1989.18|1998.35|1989.65|1997.69|1988.99|26
1626156660000|2021-07-13 06:11:00|1997.92|1989.22|1998.1|1989.4|1998.14|1989.44|1997.91|1989.21|22
1626156670000|2021-07-13 06:11:10|1998.13|1989.43|1996.47|1987.77|1998.53|1989.83|1996.19|1987.49|34
1626156680000|2021-07-13 06:11:20|1996.46|1987.76|1995.63|1986.93|1996.51|1987.81|1995.63|1986.93|21
1626156690000|2021-07-13 06:11:30|1995.58|1986.88|1994.38|1985.68|1995.58|1986.88|1994.24|1985.54|29
1626156700000|2021-07-13 06:11:40|1994.42|1985.72|1994.38|1985.68|1994.53|1985.83|1994.38|1985.68|17
1626156710000|2021-07-13 06:11:50|1994.26|1985.56|1995.05|1986.35|1995.05|1986.35|1994.24|1985.54|22
1626156720000|2021-07-13 06:12:00|1994.97|1986.27|1994.38|1985.68|1995.26|1986.56|1994.27|1985.57|36
1626156730000|2021-07-13 06:12:10|1994.36|1985.66|1994.46|1985.76|1994.56|1985.86|1994.06|1985.36|32
1626156740000|2021-07-13 06:12:20|1994.23|1985.53|1993.75|1985.05|1994.23|1985.53|1993.58|1984.88|31
1626156750000|2021-07-13 06:12:30|1993.7|1985|1994.58|1985.88|1994.94|1986.24|1993.35|1984.65|33
1626156760000|2021-07-13 06:12:40|1994.55|1985.85|1993.93|1985.23|1994.55|1985.85|1993.63|1984.93|25
1626156770000|2021-07-13 06:12:50|1993.94|1985.24|1994.24|1985.54|1994.39|1985.69|1993.87|1985.17|29
1626156780000|2021-07-13 06:13:00|1994.25|1985.55|1994.77|1986.07|1994.77|1986.07|1994.23|1985.53|26
1626156790000|2021-07-13 06:13:10|1994.78|1986.08|1994.56|1985.86|1994.82|1986.12|1994.56|1985.86|27
1626156800000|2021-07-13 06:13:20|1994.53|1985.83|1995.05|1986.35|1995.12|1986.42|1994.52|1985.82|29
1626156810000|2021-07-13 06:13:30|1995.02|1986.32|1994.44|1985.74|1995.08|1986.38|1994.44|1985.74|28
1626156820000|2021-07-13 06:13:40|1994.48|1985.78|1993.41|1984.71|1994.5|1985.8|1993.41|1984.71|27
1626156830000|2021-07-13 06:13:50|1993.29|1984.59|1993.17|1984.47|1993.29|1984.59|1993.1|1984.4|14
1626156840000|2021-07-13 06:14:00|1993.2|1984.5|1992.41|1983.71|1993.3|1984.6|1992.04|1983.34|31
1626156850000|2021-07-13 06:14:10|1992.54|1983.84|1993.39|1984.69|1993.71|1985.01|1992.54|1983.84|28
1626156860000|2021-07-13 06:14:20|1993.27|1984.57|1993.58|1984.88|1993.71|1985.01|1993.18|1984.48|31
1626156870000|2021-07-13 06:14:30|1993.57|1984.87|1993.29|1984.59|1993.67|1984.97|1993.29|1984.59|24
1626156880000|2021-07-13 06:14:40|1993.28|1984.58|1993.27|1984.57|1993.59|1984.89|1993.14|1984.44|22
1626156890000|2021-07-13 06:14:50|1993.24|1984.54|1993.52|1984.82|1993.54|1984.84|1993.14|1984.44|22
1626156900000|2021-07-13 06:15:00|1993.53|1984.83|1993.85|1985.15|1993.91|1985.21|1993.53|1984.83|31
1626156910000|2021-07-13 06:15:10|1993.97|1985.27|1993.71|1985.01|1994.08|1985.38|1993.68|1984.98|27
1626156920000|2021-07-13 06:15:20|1993.69|1984.99|1994.23|1985.53|1994.23|1985.53|1993.68|1984.98|26
1626156930000|2021-07-13 06:15:30|1994.26|1985.56|1994.35|1985.65|1994.5|1985.8|1994.21|1985.51|20
1626156940000|2021-07-13 06:15:40|1994.34|1985.64|1994.55|1985.85|1994.71|1986.01|1994.34|1985.64|27
1626156950000|2021-07-13 06:15:50|1994.61|1985.91|1994.5|1985.8|1994.74|1986.04|1994.48|1985.78|29
1626156960000|2021-07-13 06:16:00|1994.37|1985.67|1994|1985.3|1994.52|1985.82|1993.96|1985.26|30
1626156970000|2021-07-13 06:16:10|1994.02|1985.32|1994.72|1986.02|1994.77|1986.07|1993.97|1985.27|25
1626156980000|2021-07-13 06:16:20|1994.73|1986.03|1994.45|1985.75|1994.92|1986.22|1994.39|1985.69|31
1626156990000|2021-07-13 06:16:30|1994.54|1985.84|1994.63|1985.93|1994.88|1986.18|1994.36|1985.66|36
1626157000000|2021-07-13 06:16:40|1994.7|1986|1994.54|1985.84|1994.71|1986.01|1994.14|1985.44|31
1626157010000|2021-07-13 06:16:50|1994.52|1985.82|1994.45|1985.75|1994.52|1985.82|1994.33|1985.63|23
1626157020000|2021-07-13 06:17:00|1994.39|1985.69|1994.53|1985.83|1994.75|1986.05|1994.21|1985.51|20
1626157030000|2021-07-13 06:17:10|1994.48|1985.78|1994.19|1985.49|1994.59|1985.89|1994.19|1985.49|29
1626157040000|2021-07-13 06:17:20|1994.24|1985.54|1994.73|1986.03|1994.73|1986.03|1994.24|1985.54|28
1626157050000|2021-07-13 06:17:30|1994.78|1986.08|1995.18|1986.48|1995.18|1986.48|1994.64|1985.94|29
1626157060000|2021-07-13 06:17:40|1995.17|1986.47|1995.62|1986.92|1995.72|1987.02|1995.1|1986.4|24
1626157070000|2021-07-13 06:17:50|1995.57|1986.87|1995.7|1987|1995.71|1987.01|1995.45|1986.75|33
1626157080000|2021-07-13 06:18:00|1995.71|1987.01|1995.96|1987.26|1995.96|1987.26|1995.68|1986.98|19
1626157090000|2021-07-13 06:18:10|1995.97|1987.27|1996.67|1987.97|1996.67|1987.97|1995.97|1987.27|20
1626157100000|2021-07-13 06:18:20|1996.75|1988.05|1997.12|1988.42|1997.37|1988.67|1996.57|1987.87|33
1626157110000|2021-07-13 06:18:30|1997.14|1988.44|1997.35|1988.65|1997.43|1988.73|1996.78|1988.08|34
1626157120000|2021-07-13 06:18:40|1997.34|1988.64|1997.94|1989.24|1997.94|1989.24|1997.13|1988.43|25
1626157130000|2021-07-13 06:18:50|1997.99|1989.29|1999.22|1990.52|1999.49|1990.79|1997.99|1989.29|36
1626157140000|2021-07-13 06:19:00|1999.15|1990.45|1999.35|1990.65|1999.59|1990.89|1999.05|1990.35|28
1626157150000|2021-07-13 06:19:10|1999.34|1990.64|2000.11|1991.41|2000.21|1991.51|1999.34|1990.64|31
1626157160000|2021-07-13 06:19:20|2000.22|1991.52|2000.75|1992.05|2000.78|1992.08|1999.99|1991.29|27
1626157170000|2021-07-13 06:19:30|2000.82|1992.12|2000.31|1991.61|2000.82|1992.12|2000.31|1991.61|31
1626157180000|2021-07-13 06:19:40|1999.96|1991.26|1998.8|1990.1|1999.96|1991.26|1998.3|1989.6|33
1626157190000|2021-07-13 06:19:50|1998.66|1989.96|1999.99|1991.29|2000.18|1991.48|1998.6|1989.9|29
1626157200000|2021-07-13 06:20:00|1999.97|1991.27|1999.74|1991.04|2000.08|1991.38|1999.65|1990.95|32
1626157210000|2021-07-13 06:20:10|1999.77|1991.07|1998.68|1989.98|1999.78|1991.08|1998.54|1989.84|35
1626157220000|2021-07-13 06:20:20|1998.69|1989.99|1997.72|1989.02|1998.69|1989.99|1997.5|1988.8|36
1626157230000|2021-07-13 06:20:30|1997.76|1989.06|1998.68|1989.98|1998.68|1989.98|1997.73|1989.03|26
1626157240000|2021-07-13 06:20:40|1998.67|1989.97|1999.02|1990.32|1999.15|1990.45|1998.56|1989.86|35
1626157250000|2021-07-13 06:20:50|1999.01|1990.31|1998.45|1989.75|1999.01|1990.31|1998.35|1989.65|28
1626157260000|2021-07-13 06:21:00|1998.39|1989.69|1998.2|1989.5|1998.72|1990.02|1998.15|1989.45|31
1626157270000|2021-07-13 06:21:10|1998.22|1989.52|1998.51|1989.81|1998.63|1989.93|1998.15|1989.45|27
1626157280000|2021-07-13 06:21:20|1998.29|1989.59|1998.18|1989.48|1998.45|1989.75|1998.18|1989.48|23
1626157290000|2021-07-13 06:21:30|1998.15|1989.45|1998.4|1989.7|1998.4|1989.7|1998.08|1989.38|22
1626157300000|2021-07-13 06:21:40|1998.44|1989.74|1998.47|1989.77|1998.52|1989.82|1998.42|1989.72|22
1626157310000|2021-07-13 06:21:50|1998.46|1989.76|1997.83|1989.13|1998.49|1989.79|1997.73|1989.03|28
1626157320000|2021-07-13 06:22:00|1997.84|1989.14|1997.82|1989.12|1998.05|1989.35|1997.78|1989.08|17
1626157330000|2021-07-13 06:22:10|1997.81|1989.11|1997.64|1988.94|1997.81|1989.11|1997.52|1988.82|19
1626157340000|2021-07-13 06:22:20|1997.61|1988.91|1996.5|1987.8|1997.64|1988.94|1996.45|1987.75|30
1626157350000|2021-07-13 06:22:30|1996.55|1987.85|1996.55|1987.85|1996.58|1987.88|1996.46|1987.76|22
1626157360000|2021-07-13 06:22:40|1996.54|1987.84|1996.43|1987.73|1996.56|1987.86|1996.33|1987.63|15
1626157370000|2021-07-13 06:22:50|1996.5|1987.8|1997.07|1988.37|1997.13|1988.43|1996.49|1987.79|10
1626157380000|2021-07-13 06:23:00|1996.98|1988.28|1996.42|1987.72|1996.98|1988.28|1996.39|1987.69|28
1626157390000|2021-07-13 06:23:10|1996.39|1987.69|1996.5|1987.8|1996.52|1987.82|1996.36|1987.66|15
1626157400000|2021-07-13 06:23:20|1996.48|1987.78|1996.66|1987.96|1996.66|1987.96|1996.48|1987.78|15
1626157410000|2021-07-13 06:23:30|1996.68|1987.98|1997.64|1988.94|1997.64|1988.94|1996.68|1987.98|19
1626157420000|2021-07-13 06:23:40|1997.63|1988.93|1997.23|1988.53|1997.64|1988.94|1997.15|1988.45|16
1626157430000|2021-07-13 06:23:50|1997.24|1988.54|1997.6|1988.9|1997.76|1989.06|1997.22|1988.52|24
1626157440000|2021-07-13 06:24:00|1997.69|1988.99|1997.83|1989.13|1997.89|1989.19|1997.63|1988.93|21
1626157450000|2021-07-13 06:24:10|1997.79|1989.09|1998.52|1989.82|1998.52|1989.82|1997.79|1989.09|26
1626157460000|2021-07-13 06:24:20|1998.51|1989.81|1998.27|1989.57|1998.86|1990.16|1998.27|1989.57|27
1626157470000|2021-07-13 06:24:30|1998.28|1989.58|1998.69|1989.99|1998.69|1989.99|1998.25|1989.55|23
1626157480000|2021-07-13 06:24:40|1998.71|1990.01|1998.53|1989.83|1998.78|1990.08|1998.53|1989.83|18
1626157490000|2021-07-13 06:24:50|1998.54|1989.84|1998.88|1990.18|1998.88|1990.18|1998.54|1989.84|12
1626157500000|2021-07-13 06:25:00|1999|1990.3|1999.06|1990.36|1999.24|1990.54|1998.96|1990.26|19
1626157510000|2021-07-13 06:25:10|1999.15|1990.45|1998.64|1989.94|1999.18|1990.48|1998.47|1989.77|22
1626157520000|2021-07-13 06:25:20|1998.67|1989.97|1998.07|1989.37|1998.74|1990.04|1997.98|1989.28|12
1626157530000|2021-07-13 06:25:30|1998.09|1989.39|1998.33|1989.63|1998.33|1989.63|1997.99|1989.29|11
1626157540000|2021-07-13 06:25:40|1998.38|1989.68|1998.29|1989.59|1998.46|1989.76|1998.11|1989.41|31
1626157550000|2021-07-13 06:25:50|1998.37|1989.67|1998.09|1989.39|1998.37|1989.67|1998.06|1989.36|10
1626157560000|2021-07-13 06:26:00|1998.15|1989.45|1998.1|1989.4|1998.15|1989.45|1998.08|1989.38|7
1626157570000|2021-07-13 06:26:10|1998.11|1989.41|1997.88|1989.18|1998.13|1989.43|1997.84|1989.14|7
1626157580000|2021-07-13 06:26:20|1997.87|1989.17|1997.9|1989.2|1997.92|1989.22|1997.87|1989.17|10
1626157590000|2021-07-13 06:26:30|1997.91|1989.21|1998.46|1989.76|1998.59|1989.89|1997.9|1989.2|14
1626157600000|2021-07-13 06:26:40|1998.42|1989.72|1997.64|1988.94|1998.42|1989.72|1997.64|1988.94|30
1626157610000|2021-07-13 06:26:50|1997.55|1988.85|1997.25|1988.55|1997.64|1988.94|1997.22|1988.52|31
1626157620000|2021-07-13 06:27:00|1997.27|1988.57|1997.16|1988.46|1997.47|1988.77|1997.16|1988.46|25
1626157630000|2021-07-13 06:27:10|1997.15|1988.45|1997.17|1988.47|1997.42|1988.72|1997.13|1988.43|21
1626157640000|2021-07-13 06:27:20|1997.18|1988.48|1996.5|1987.8|1997.22|1988.52|1996.5|1987.8|22
1626157650000|2021-07-13 06:27:30|1996.51|1987.81|1996.59|1987.89|1996.82|1988.12|1996.47|1987.77|17
1626157660000|2021-07-13 06:27:40|1996.57|1987.87|1997.04|1988.34|1997.07|1988.37|1996.42|1987.72|28
1626157670000|2021-07-13 06:27:50|1997.03|1988.33|1997.1|1988.4|1997.13|1988.43|1997.03|1988.33|17
1626157680000|2021-07-13 06:28:00|1997.25|1988.55|1998.07|1989.37|1998.07|1989.37|1997.25|1988.55|22
1626157690000|2021-07-13 06:28:10|1998.09|1989.39|1997.89|1989.19|1998.09|1989.39|1997.72|1989.02|29
1626157700000|2021-07-13 06:28:20|1997.9|1989.2|1997.53|1988.83|1997.91|1989.21|1997.53|1988.83|18
1626157710000|2021-07-13 06:28:30|1997.69|1988.99|1997.16|1988.46|1997.73|1989.03|1997.16|1988.46|15
1626157720000|2021-07-13 06:28:40|1997.17|1988.47|1998.19|1989.49|1998.19|1989.49|1997.17|1988.47|27
1626157730000|2021-07-13 06:28:50|1998.16|1989.46|1997.75|1989.05|1998.51|1989.81|1997.75|1989.05|32
1626157740000|2021-07-13 06:29:00|1997.76|1989.06|1997.86|1989.16|1997.87|1989.17|1997.75|1989.05|29
1626157750000|2021-07-13 06:29:10|1997.88|1989.18|1997.94|1989.24|1997.96|1989.26|1997.82|1989.12|19
1626157760000|2021-07-13 06:29:20|1997.96|1989.26|1998.25|1989.55|1998.42|1989.72|1997.96|1989.26|33
1626157770000|2021-07-13 06:29:30|1998.26|1989.56|1998.49|1989.79|1998.49|1989.79|1997.92|1989.22|28
1626157780000|2021-07-13 06:29:40|1998.36|1989.66|1997.69|1988.99|1998.36|1989.66|1997.69|1988.99|35
1626157790000|2021-07-13 06:29:50|1997.7|1989|1998.09|1989.39|1998.09|1989.39|1997.62|1988.92|18
1626157800000|2021-07-13 06:30:00|1998.14|1989.44|1999.83|1991.13|1999.83|1991.13|1998.04|1989.34|37
1626157810000|2021-07-13 06:30:10|1999.63|1990.93|1999.89|1991.19|1999.89|1991.19|1999.51|1990.81|25
1626157820000|2021-07-13 06:30:20|2000.02|1991.32|1999.65|1990.95|2000.02|1991.32|1999.64|1990.94|27
1626157830000|2021-07-13 06:30:30|1999.63|1990.93|1999.72|1991.02|2000.1|1991.4|1999.55|1990.85|24
1626157840000|2021-07-13 06:30:40|1999.79|1991.09|1999.95|1991.25|1999.95|1991.25|1999.77|1991.07|20
1626157850000|2021-07-13 06:30:50|1999.94|1991.24|1999.98|1991.28|1999.99|1991.29|1999.69|1990.99|27
1626157860000|2021-07-13 06:31:00|1999.99|1991.29|2000.59|1991.89|2000.59|1991.89|1999.86|1991.16|26
1626157870000|2021-07-13 06:31:10|2000.57|1991.87|2000.91|1992.21|2001|1992.3|2000.52|1991.82|14
1626157880000|2021-07-13 06:31:20|2000.92|1992.22|2002.1|1993.4|2002.17|1993.47|2000.68|1991.98|23
1626157890000|2021-07-13 06:31:30|2001.71|1993.01|2002.72|1994.02|2002.78|1994.08|2001.54|1992.84|36
1626157900000|2021-07-13 06:31:40|2002.73|1994.03|2002.9|1994.2|2003.85|1995.15|2002.73|1994.03|37
1626157910000|2021-07-13 06:31:50|2002.75|1994.05|2003.15|1994.45|2003.24|1994.54|2002.71|1994.01|31
1626157920000|2021-07-13 06:32:00|2003.12|1994.42|2002.95|1994.25|2003.18|1994.48|2002.87|1994.17|19
1626157930000|2021-07-13 06:32:10|2002.85|1994.15|2001.87|1993.17|2003.01|1994.31|2001.83|1993.13|22
1626157940000|2021-07-13 06:32:20|2001.88|1993.18|2002.01|1993.31|2002.08|1993.38|2001.87|1993.17|24
1626157950000|2021-07-13 06:32:30|2001.99|1993.29|2002.08|1993.38|2002.22|1993.52|2001.89|1993.19|28
1626157960000|2021-07-13 06:32:40|2001.99|1993.29|2001.37|1992.67|2002.19|1993.49|2001.35|1992.65|31
1626157970000|2021-07-13 06:32:50|2001.38|1992.68|2001.43|1992.73|2001.54|1992.84|2001.3|1992.6|24
1626157980000|2021-07-13 06:33:00|2001.46|1992.76|2002.01|1993.31|2002.15|1993.45|2001.27|1992.57|28
1626157990000|2021-07-13 06:33:10|2001.99|1993.29|2002.88|1994.18|2002.92|1994.22|2001.96|1993.26|23
1626158000000|2021-07-13 06:33:20|2002.97|1994.27|2002.09|1993.39|2002.97|1994.27|2001.9|1993.2|26
1626158010000|2021-07-13 06:33:30|2002.07|1993.37|2002.62|1993.92|2002.7|1994|2002.02|1993.32|17
1626158020000|2021-07-13 06:33:40|2002.61|1993.91|2002.34|1993.64|2002.7|1994|2002.22|1993.52|29
1626158030000|2021-07-13 06:33:50|2002.35|1993.65|2002.41|1993.71|2002.58|1993.88|2002.31|1993.61|14
1626158040000|2021-07-13 06:34:00|2002.35|1993.65|2003.14|1994.44|2003.22|1994.52|2002.27|1993.57|32
1626158050000|2021-07-13 06:34:10|2003.15|1994.45|2002.73|1994.03|2003.22|1994.52|2002.37|1993.67|33
1626158060000|2021-07-13 06:34:20|2002.77|1994.07|2002.65|1993.95|2002.96|1994.26|2002.47|1993.77|27
1626158070000|2021-07-13 06:34:30|2002.84|1994.14|2002.66|1993.96|2003.09|1994.39|2002.54|1993.84|27
1626158080000|2021-07-13 06:34:40|2003.03|1994.33|2003.12|1994.42|2003.12|1994.42|2002.66|1993.96|22
1626158090000|2021-07-13 06:34:50|2003.13|1994.43|2003.13|1994.43|2003.25|1994.55|2003.13|1994.43|25
1626158100000|2021-07-13 06:35:00|2003.15|1994.45|2003.05|1994.35|2003.62|1994.92|2002.93|1994.23|15
1626158110000|2021-07-13 06:35:10|2003.18|1994.48|2003.32|1994.62|2003.62|1994.92|2003.16|1994.46|22
1626158120000|2021-07-13 06:35:20|2003.16|1994.46|2003.12|1994.42|2003.35|1994.65|2002.84|1994.14|27
1626158130000|2021-07-13 06:35:30|2003.11|1994.41|2003.07|1994.37|2003.16|1994.46|2003.07|1994.37|11
1626158140000|2021-07-13 06:35:40|2003.08|1994.38|2003.68|1994.98|2003.82|1995.12|2003.06|1994.36|26
1626158150000|2021-07-13 06:35:50|2003.67|1994.97|2003.83|1995.13|2003.86|1995.16|2003.67|1994.97|13
1626158160000|2021-07-13 06:36:00|2003.81|1995.11|2003.64|1994.94|2004.02|1995.32|2003.58|1994.88|16
1626158170000|2021-07-13 06:36:10|2003.67|1994.97|2004|1995.3|2004|1995.3|2003.61|1994.91|24
1626158180000|2021-07-13 06:36:20|2003.97|1995.27|2004.03|1995.33|2004.1|1995.4|2003.92|1995.22|25
1626158190000|2021-07-13 06:36:30|2004|1995.3|2003.84|1995.14|2004.01|1995.31|2003.55|1994.85|26
1626158200000|2021-07-13 06:36:40|2003.85|1995.15|2003.75|1995.05|2004.03|1995.33|2003.52|1994.82|32
1626158210000|2021-07-13 06:36:50|2003.8|1995.1|2004.09|1995.39|2004.18|1995.48|2003.8|1995.1|34
1626158220000|2021-07-13 06:37:00|2004.06|1995.36|2006.37|1997.67|2006.37|1997.67|2004.06|1995.36|33
1626158230000|2021-07-13 06:37:10|2006.41|1997.71|2007.56|1998.86|2008.06|1999.36|2006.41|1997.71|34
1626158240000|2021-07-13 06:37:20|2007.57|1998.87|2007.78|1999.08|2007.92|1999.22|2007.24|1998.54|35
1626158250000|2021-07-13 06:37:30|2007.89|1999.19|2010.44|2001.74|2010.44|2001.74|2007.89|1999.19|28
1626158260000|2021-07-13 06:37:40|2010.68|2001.98|2011.24|2002.54|2011.61|2002.91|2010.52|2001.82|35
1626158270000|2021-07-13 06:37:50|2011.29|2002.59|2010.9|2002.2|2011.29|2002.59|2010.1|2001.4|33
1626158280000|2021-07-13 06:38:00|2010.69|2001.99|2012.13|2003.43|2012.13|2003.43|2010.69|2001.99|36
1626158290000|2021-07-13 06:38:10|2012.16|2003.46|2011.31|2002.61|2013.12|2004.42|2011.28|2002.58|40
1626158300000|2021-07-13 06:38:20|2011.36|2002.66|2011.63|2002.93|2011.63|2002.93|2011.13|2002.43|34
1626158310000|2021-07-13 06:38:30|2011.58|2002.88|2012.81|2004.11|2012.81|2004.11|2011.45|2002.75|34
1626158320000|2021-07-13 06:38:40|2012.86|2004.16|2013.31|2004.61|2013.67|2004.97|2011.22|2002.52|38
1626158330000|2021-07-13 06:38:50|2013.36|2004.66|2013.11|2004.41|2013.72|2005.02|2012.73|2004.03|36
1626158340000|2021-07-13 06:39:00|2013.13|2004.43|2013.49|2004.79|2013.49|2004.79|2013.13|2004.43|30
1626158350000|2021-07-13 06:39:10|2013.5|2004.8|2013.72|2005.02|2013.74|2005.04|2013.45|2004.75|33
1626158360000|2021-07-13 06:39:20|2013.75|2005.05|2016.03|2007.33|2016.76|2008.06|2013.75|2005.05|37
1626158370000|2021-07-13 06:39:30|2015.99|2007.29|2015.19|2006.49|2015.99|2007.29|2014.87|2006.17|36
1626158380000|2021-07-13 06:39:40|2015.13|2006.43|2014.59|2005.89|2015.62|2006.92|2014.59|2005.89|25
1626158390000|2021-07-13 06:39:50|2014.42|2005.72|2015.21|2006.51|2015.38|2006.68|2014.42|2005.72|24
1626158400000|2021-07-13 06:40:00|2015.11|2006.41|2014.78|2006.08|2015.14|2006.44|2014.57|2005.87|19
1626158410000|2021-07-13 06:40:10|2014.64|2005.94|2013.46|2004.76|2014.64|2005.94|2013.31|2004.61|25
1626158420000|2021-07-13 06:40:20|2013.24|2004.54|2013.62|2004.92|2013.92|2005.22|2013.17|2004.47|21
1626158430000|2021-07-13 06:40:30|2013.69|2004.99|2014.65|2005.95|2014.65|2005.95|2013.54|2004.84|21
1626158440000|2021-07-13 06:40:40|2014.66|2005.96|2015.21|2006.51|2015.25|2006.55|2014.66|2005.96|28
1626158450000|2021-07-13 06:40:50|2015.25|2006.55|2014.99|2006.29|2015.76|2007.06|2014.93|2006.23|33
1626158460000|2021-07-13 06:41:00|2015.04|2006.34|2014.71|2006.01|2015.18|2006.48|2014.5|2005.8|28
1626158470000|2021-07-13 06:41:10|2014.74|2006.04|2015.56|2006.86|2015.61|2006.91|2014.71|2006.01|35
1626158480000|2021-07-13 06:41:20|2015.41|2006.71|2015.62|2006.92|2015.68|2006.98|2015.15|2006.45|26
1626158490000|2021-07-13 06:41:30|2015.5|2006.8|2015.66|2006.96|2015.82|2007.12|2015.5|2006.8|25
1626158500000|2021-07-13 06:41:40|2015.53|2006.83|2014.14|2005.44|2015.53|2006.83|2014.01|2005.31|28
1626158510000|2021-07-13 06:41:50|2014.13|2005.43|2014.98|2006.28|2015.21|2006.51|2014.13|2005.43|32
1626158520000|2021-07-13 06:42:00|2014.99|2006.29|2014.55|2005.85|2015|2006.3|2014.45|2005.75|26
1626158530000|2021-07-13 06:42:10|2014.54|2005.84|2014.05|2005.35|2014.63|2005.93|2014.05|2005.35|15
1626158540000|2021-07-13 06:42:20|2013.95|2005.25|2014|2005.3|2014.27|2005.57|2013.87|2005.17|21
1626158550000|2021-07-13 06:42:30|2013.95|2005.25|2013.19|2004.49|2013.97|2005.27|2013.19|2004.49|22
1626158560000|2021-07-13 06:42:40|2012.98|2004.28|2012.44|2003.74|2013.34|2004.64|2012.44|2003.74|29
1626158570000|2021-07-13 06:42:50|2012.58|2003.88|2013.12|2004.42|2013.12|2004.42|2011.88|2003.18|24
1626158580000|2021-07-13 06:43:00|2013.18|2004.48|2012.56|2003.86|2013.74|2005.04|2012.52|2003.82|33
1626158590000|2021-07-13 06:43:10|2012.44|2003.74|2011.68|2002.98|2012.65|2003.95|2011.56|2002.86|27
1626158600000|2021-07-13 06:43:20|2011.49|2002.79|2010.98|2002.28|2011.49|2002.79|2010.96|2002.26|17
1626158610000|2021-07-13 06:43:30|2011|2002.3|2009.83|2001.13|2011.05|2002.35|2009.75|2001.05|29
1626158620000|2021-07-13 06:43:40|2009.73|2001.03|2008.55|1999.85|2009.91|2001.21|2008.1|1999.4|15
1626158630000|2021-07-13 06:43:50|2008.56|1999.86|2009.44|2000.74|2009.51|2000.81|2008.56|1999.86|28
1626158640000|2021-07-13 06:44:00|2009.48|2000.78|2009.66|2000.96|2010.07|2001.37|2009.37|2000.67|28
1626158650000|2021-07-13 06:44:10|2009.58|2000.88|2009.86|2001.16|2009.89|2001.19|2009.54|2000.84|22
1626158660000|2021-07-13 06:44:20|2009.87|2001.17|2009.99|2001.29|2010.1|2001.4|2009.57|2000.87|28
1626158670000|2021-07-13 06:44:30|2009.98|2001.28|2010.45|2001.75|2010.94|2002.24|2009.83|2001.13|21
1626158680000|2021-07-13 06:44:40|2010.47|2001.77|2009.75|2001.05|2010.73|2002.03|2009.69|2000.99|35
1626158690000|2021-07-13 06:44:50|2009.76|2001.06|2009.78|2001.08|2010.1|2001.4|2009.71|2001.01|27
1626158700000|2021-07-13 06:45:00|2009.83|2001.13|2010.41|2001.71|2010.41|2001.71|2009.83|2001.13|29
1626158710000|2021-07-13 06:45:10|2010.42|2001.72|2010.93|2002.23|2011.18|2002.48|2010.37|2001.67|33
1626158720000|2021-07-13 06:45:20|2010.99|2002.29|2010.84|2002.14|2011.12|2002.42|2010.7|2002|30
1626158730000|2021-07-13 06:45:30|2010.85|2002.15|2010.5|2001.8|2011.04|2002.34|2010.49|2001.79|27
1626158740000|2021-07-13 06:45:40|2010.49|2001.79|2010.37|2001.67|2010.58|2001.88|2009.74|2001.04|32
1626158750000|2021-07-13 06:45:50|2010.41|2001.71|2009.66|2000.96|2010.79|2002.09|2009.66|2000.96|32
1626158760000|2021-07-13 06:46:00|2009.58|2000.88|2009.34|2000.64|2009.58|2000.88|2009.28|2000.58|23
1626158770000|2021-07-13 06:46:10|2009.35|2000.65|2007.61|1998.91|2009.36|2000.66|2007.61|1998.91|30
1626158780000|2021-07-13 06:46:20|2007.55|1998.85|2007.29|1998.59|2007.55|1998.85|2007.21|1998.51|33
1626158790000|2021-07-13 06:46:30|2007.35|1998.65|2007.03|1998.33|2007.39|1998.69|2006.92|1998.22|34
1626158800000|2021-07-13 06:46:40|2007.07|1998.37|2006.36|1997.66|2007.07|1998.37|2006.27|1997.57|36
1626158810000|2021-07-13 06:46:50|2006.32|1997.62|2005.93|1997.23|2006.49|1997.79|2005.82|1997.12|36
1626158820000|2021-07-13 06:47:00|2005.87|1997.17|2006|1997.3|2006.21|1997.51|2005.84|1997.14|33
1626158830000|2021-07-13 06:47:10|2006.03|1997.33|2006.07|1997.37|2006.07|1997.37|2005.68|1996.98|29
1626158840000|2021-07-13 06:47:20|2006.09|1997.39|2006.91|1998.21|2007.71|1999.01|2006.09|1997.39|35
1626158850000|2021-07-13 06:47:30|2006.77|1998.07|2005.64|1996.94|2006.77|1998.07|2005.45|1996.75|34
1626158860000|2021-07-13 06:47:40|2005.63|1996.93|2005.52|1996.82|2005.72|1997.02|2005.44|1996.74|29
1626158870000|2021-07-13 06:47:50|2005.53|1996.83|2005.06|1996.36|2005.65|1996.95|2004.88|1996.18|29
1626158880000|2021-07-13 06:48:00|2005.01|1996.31|2004.47|1995.77|2005.26|1996.56|2004.42|1995.72|33
1626158890000|2021-07-13 06:48:10|2004.48|1995.78|2005.08|1996.38|2005.22|1996.52|2004.43|1995.73|34
1626158900000|2021-07-13 06:48:20|2005.14|1996.44|2005.42|1996.72|2005.42|1996.72|2004.79|1996.09|35
1626158910000|2021-07-13 06:48:30|2005.45|1996.75|2005.67|1996.97|2006.11|1997.41|2005.45|1996.75|35
1626158920000|2021-07-13 06:48:40|2005.65|1996.95|2004.55|1995.85|2005.65|1996.95|2004.55|1995.85|27
1626158930000|2021-07-13 06:48:50|2004.59|1995.89|2004.72|1996.02|2004.76|1996.06|2004.52|1995.82|35
1626158940000|2021-07-13 06:49:00|2004.73|1996.03|2004.7|1996|2004.84|1996.14|2004.56|1995.86|31
1626158950000|2021-07-13 06:49:10|2004.71|1996.01|2005.45|1996.75|2005.58|1996.88|2004.71|1996.01|31
1626158960000|2021-07-13 06:49:20|2005.64|1996.94|2005.33|1996.63|2005.87|1997.17|2005.33|1996.63|36
1626158970000|2021-07-13 06:49:30|2005.41|1996.71|2005.53|1996.83|2005.53|1996.83|2004.81|1996.11|36
1626158980000|2021-07-13 06:49:40|2005.66|1996.96|2005.52|1996.82|2005.67|1996.97|2005.48|1996.78|36
1626158990000|2021-07-13 06:49:50|2005.6|1996.9|2005.84|1997.14|2005.92|1997.22|2005.55|1996.85|29
1626159000000|2021-07-13 06:50:00|2005.83|1997.13|2006.05|1997.35|2006.08|1997.38|2005.21|1996.51|32
1626159010000|2021-07-13 06:50:10|2006.07|1997.37|2007.77|1999.07|2007.85|1999.15|2006.07|1997.37|34
1626159020000|2021-07-13 06:50:20|2007.7|1999|2007.68|1998.98|2007.83|1999.13|2007.56|1998.86|28
1626159030000|2021-07-13 06:50:30|2007.67|1998.97|2006.47|1997.77|2007.74|1999.04|2006.47|1997.77|29
1626159040000|2021-07-13 06:50:40|2006.46|1997.76|2006.58|1997.88|2007.14|1998.44|2006.19|1997.49|27
1626159050000|2021-07-13 06:50:50|2006.62|1997.92|2006.68|1997.98|2006.94|1998.24|2006.6|1997.9|36
1626159060000|2021-07-13 06:51:00|2006.76|1998.06|2006.54|1997.84|2006.99|1998.29|2006.37|1997.67|35
1626159070000|2021-07-13 06:51:10|2006.52|1997.82|2006.5|1997.8|2006.61|1997.91|2006.37|1997.67|34
1626159080000|2021-07-13 06:51:20|2006.59|1997.89|2007.07|1998.37|2007.68|1998.98|2006.58|1997.88|29
1626159090000|2021-07-13 06:51:30|2006.89|1998.19|2007.64|1998.94|2007.64|1998.94|2006.86|1998.16|33
1626159100000|2021-07-13 06:51:40|2007.63|1998.93|2007.89|1999.19|2007.92|1999.22|2007.45|1998.75|29
1626159110000|2021-07-13 06:51:50|2007.85|1999.15|2007.91|1999.21|2008.06|1999.36|2007.68|1998.98|33
1626159120000|2021-07-13 06:52:00|2007.78|1999.08|2007.86|1999.16|2008|1999.3|2007.68|1998.98|28
1626159130000|2021-07-13 06:52:10|2007.88|1999.18|2007.81|1999.11|2008.04|1999.34|2007.66|1998.96|23
1626159140000|2021-07-13 06:52:20|2007.83|1999.13|2007.8|1999.1|2008.07|1999.37|2007.67|1998.97|32
1626159150000|2021-07-13 06:52:30|2007.91|1999.21|2007.71|1999.01|2007.91|1999.21|2007.66|1998.96|22
1626159160000|2021-07-13 06:52:40|2007.72|1999.02|2008.12|1999.42|2008.33|1999.63|2007.72|1999.02|36
1626159170000|2021-07-13 06:52:50|2008.08|1999.38|2008.94|2000.24|2008.94|2000.24|2008.01|1999.31|22
1626159180000|2021-07-13 06:53:00|2009.04|2000.34|2009.16|2000.46|2009.18|2000.48|2008.72|2000.02|23
1626159190000|2021-07-13 06:53:10|2009.2|2000.5|2010.36|2001.66|2010.41|2001.71|2009.16|2000.46|32
1626159200000|2021-07-13 06:53:20|2010.38|2001.68|2011.31|2002.61|2011.31|2002.61|2010.38|2001.68|23
1626159210000|2021-07-13 06:53:30|2011.57|2002.87|2012.31|2003.61|2012.31|2003.61|2011.54|2002.84|30
1626159220000|2021-07-13 06:53:40|2012.33|2003.63|2012.63|2003.93|2012.63|2003.93|2012.33|2003.63|24
1626159230000|2021-07-13 06:53:50|2012.56|2003.86|2012.69|2003.99|2012.92|2004.22|2011.64|2002.94|31
1626159240000|2021-07-13 06:54:00|2012.77|2004.07|2011.55|2002.85|2012.78|2004.08|2011.55|2002.85|29
1626159250000|2021-07-13 06:54:10|2011.54|2002.84|2010.26|2001.56|2011.54|2002.84|2010.03|2001.33|18
1626159260000|2021-07-13 06:54:20|2010.3|2001.6|2010.45|2001.75|2010.59|2001.89|2010.26|2001.56|13
1626159270000|2021-07-13 06:54:30|2010.55|2001.85|2010.96|2002.26|2011.15|2002.45|2010.55|2001.85|19
1626159280000|2021-07-13 06:54:40|2011.02|2002.32|2011.68|2002.98|2011.68|2002.98|2010.6|2001.9|17
1626159290000|2021-07-13 06:54:50|2011.69|2002.99|2012.18|2003.48|2012.28|2003.58|2010.98|2002.28|23
1626159300000|2021-07-13 06:55:00|2012.16|2003.46|2011.81|2003.11|2012.16|2003.46|2011.57|2002.87|31
1626159310000|2021-07-13 06:55:10|2011.82|2003.12|2010.65|2001.95|2011.94|2003.24|2010.56|2001.86|34
1626159320000|2021-07-13 06:55:20|2010.62|2001.92|2010.35|2001.65|2010.62|2001.92|2010.21|2001.51|26
1626159330000|2021-07-13 06:55:30|2010.38|2001.68|2010.14|2001.44|2010.45|2001.75|2009.98|2001.28|30
1626159340000|2021-07-13 06:55:40|2010.21|2001.51|2010.03|2001.33|2010.46|2001.76|2010.03|2001.33|31
1626159350000|2021-07-13 06:55:50|2009.62|2000.92|2009.57|2000.87|2010.02|2001.32|2009.38|2000.68|26
1626159360000|2021-07-13 06:56:00|2009.69|2000.99|2010.06|2001.36|2010.06|2001.36|2009.51|2000.81|23
1626159370000|2021-07-13 06:56:10|2010.15|2001.45|2009.85|2001.15|2010.38|2001.68|2009.8|2001.1|26
1626159380000|2021-07-13 06:56:20|2009.77|2001.07|2010.06|2001.36|2010.18|2001.48|2009.77|2001.07|26
1626159390000|2021-07-13 06:56:30|2010|2001.3|2010.35|2001.65|2010.39|2001.69|2010|2001.3|25
1626159400000|2021-07-13 06:56:40|2010.42|2001.72|2010.28|2001.58|2010.42|2001.72|2009.93|2001.23|21
1626159410000|2021-07-13 06:56:50|2010.22|2001.52|2009.31|2000.61|2010.22|2001.52|2009.14|2000.44|25
1626159420000|2021-07-13 06:57:00|2009.38|2000.68|2008.68|1999.98|2009.44|2000.74|2008.55|1999.85|25
1626159430000|2021-07-13 06:57:10|2008.8|2000.1|2008.3|1999.6|2008.8|2000.1|2008.3|1999.6|22
1626159440000|2021-07-13 06:57:20|2008.29|1999.59|2008.08|1999.38|2008.35|1999.65|2007.99|1999.29|15
1626159450000|2021-07-13 06:57:30|2008.16|1999.46|2007.87|1999.17|2008.18|1999.48|2007.6|1998.9|27
1626159460000|2021-07-13 06:57:40|2007.82|1999.12|2007.02|1998.32|2007.82|1999.12|2006.58|1997.88|39
1626159470000|2021-07-13 06:57:50|2006.94|1998.24|2007.52|1998.82|2007.53|1998.83|2006.94|1998.24|34
1626159480000|2021-07-13 06:58:00|2007.71|1999.01|2007.85|1999.15|2007.93|1999.23|2007.61|1998.91|22
1626159490000|2021-07-13 06:58:10|2007.81|1999.11|2008.11|1999.41|2008.26|1999.56|2007.81|1999.11|25
1626159500000|2021-07-13 06:58:20|2008.03|1999.33|2009.4|2000.7|2009.4|2000.7|2008|1999.3|28
1626159510000|2021-07-13 06:58:30|2009.39|2000.69|2009.21|2000.51|2009.57|2000.87|2008.65|1999.95|38
1626159520000|2021-07-13 06:58:40|2009.28|2000.58|2008.29|1999.59|2009.28|2000.58|2008.16|1999.46|34
1626159530000|2021-07-13 06:58:50|2008.26|1999.56|2008.07|1999.37|2008.35|1999.65|2007.98|1999.28|24
1626159540000|2021-07-13 06:59:00|2008.06|1999.36|2008.03|1999.33|2008.42|1999.72|2008.03|1999.33|18
1626159550000|2021-07-13 06:59:10|2007.96|1999.26|2007.99|1999.29|2008.07|1999.37|2007.96|1999.26|14
1626159560000|2021-07-13 06:59:20|2007.92|1999.22|2007.82|1999.12|2007.92|1999.22|2007.76|1999.06|11
1626159570000|2021-07-13 06:59:30|2007.79|1999.09|2007.35|1998.65|2007.9|1999.2|2007.15|1998.45|17
1626159580000|2021-07-13 06:59:40|2007.36|1998.66|2007.17|1998.47|2007.64|1998.94|2007.11|1998.41|20
1626159590000|2021-07-13 06:59:50|2007.19|1998.49|2007.1|1998.4|2007.29|1998.59|2007.09|1998.39|10
1626159600000|2021-07-13 07:00:00|2007.13|1998.43|2010.95|2002.25|2010.95|2002.25|2007.13|1998.43|35
1626159610000|2021-07-13 07:00:10|2011.01|2002.31|2011.04|2002.34|2011.1|2002.4|2010.68|2001.98|25
1626159620000|2021-07-13 07:00:20|2010.89|2002.19|2011.5|2002.8|2011.61|2002.91|2010.89|2002.19|28
1626159630000|2021-07-13 07:00:30|2011.43|2002.73|2011.19|2002.49|2011.76|2003.06|2011.19|2002.49|29
1626159640000|2021-07-13 07:00:40|2011.16|2002.46|2011.25|2002.55|2011.52|2002.82|2010.85|2002.15|31
1626159650000|2021-07-13 07:00:50|2011.27|2002.57|2011.08|2002.38|2011.33|2002.63|2010.1|2001.4|36
1626159660000|2021-07-13 07:01:00|2011.07|2002.37|2010.81|2002.11|2011.11|2002.41|2010.72|2002.02|12
1626159670000|2021-07-13 07:01:10|2010.82|2002.12|2012.08|2003.38|2012.13|2003.43|2010.8|2002.1|26
1626159680000|2021-07-13 07:01:20|2012.05|2003.35|2012.64|2003.94|2013.01|2004.31|2011.96|2003.26|20
1626159690000|2021-07-13 07:01:30|2012.81|2004.11|2013.01|2004.31|2013.19|2004.49|2012.81|2004.11|24
1626159700000|2021-07-13 07:01:40|2013.02|2004.32|2013.6|2004.9|2013.6|2004.9|2012.8|2004.1|17
1626159710000|2021-07-13 07:01:50|2013.64|2004.94|2014.09|2005.39|2014.22|2005.52|2013.62|2004.92|29
1626159720000|2021-07-13 07:02:00|2014.12|2005.42|2015.17|2006.47|2015.19|2006.49|2014.12|2005.42|25
1626159730000|2021-07-13 07:02:10|2015.16|2006.46|2015.81|2007.11|2015.84|2007.14|2014.82|2006.12|34
1626159740000|2021-07-13 07:02:20|2015.58|2006.88|2018.02|2009.32|2018.02|2009.32|2015.44|2006.74|34
1626159750000|2021-07-13 07:02:30|2017.68|2008.98|2017.45|2008.75|2017.68|2008.98|2015.71|2007.01|35
1626159760000|2021-07-13 07:02:40|2017.41|2008.71|2019.49|2010.79|2020.77|2012.07|2017.38|2008.68|36
1626159770000|2021-07-13 07:02:50|2019.64|2010.94|2019.26|2010.56|2020.13|2011.43|2019.26|2010.56|33
1626159780000|2021-07-13 07:03:00|2019.28|2010.58|2020.8|2012.1|2020.92|2012.22|2018.87|2010.17|35
1626159790000|2021-07-13 07:03:10|2020.96|2012.26|2022.93|2014.23|2023.08|2014.38|2020.67|2011.97|35
1626159800000|2021-07-13 07:03:20|2023.07|2014.37|2021.33|2012.63|2023.11|2014.41|2021.3|2012.6|32
1626159810000|2021-07-13 07:03:30|2021.17|2012.47|2021.2|2012.5|2021.84|2013.14|2020.96|2012.26|35
1626159820000|2021-07-13 07:03:40|2021.21|2012.51|2021.47|2012.77|2022.34|2013.64|2021.21|2012.51|33
1626159830000|2021-07-13 07:03:50|2021.5|2012.8|2020.91|2012.21|2021.65|2012.95|2020.91|2012.21|31
1626159840000|2021-07-13 07:04:00|2021.14|2012.44|2020.93|2012.23|2021.21|2012.51|2020.29|2011.59|19
1626159850000|2021-07-13 07:04:10|2021.2|2012.5|2021.53|2012.83|2022.32|2013.62|2021.2|2012.5|26
1626159860000|2021-07-13 07:04:20|2021.39|2012.69|2021.49|2012.79|2021.76|2013.06|2021.07|2012.37|19
1626159870000|2021-07-13 07:04:30|2021.51|2012.81|2021.41|2012.71|2021.64|2012.94|2021.41|2012.71|11
1626159880000|2021-07-13 07:04:40|2021.4|2012.7|2021.12|2012.42|2021.55|2012.85|2021.12|2012.42|17
1626159890000|2021-07-13 07:04:50|2021.1|2012.4|2021.24|2012.54|2021.35|2012.65|2021.07|2012.37|16
1626159900000|2021-07-13 07:05:00|2021.17|2012.47|2021.45|2012.75|2022.13|2013.43|2021.08|2012.38|25
1626159910000|2021-07-13 07:05:10|2021.46|2012.76|2020.76|2012.06|2022.2|2013.5|2020.61|2011.91|27
1626159920000|2021-07-13 07:05:20|2020.77|2012.07|2020.67|2011.97|2021.01|2012.31|2020.67|2011.97|23
1626159930000|2021-07-13 07:05:30|2021.22|2012.52|2021.69|2012.99|2021.69|2012.99|2021.02|2012.32|32
1626159940000|2021-07-13 07:05:40|2021.84|2013.14|2020.79|2012.09|2021.84|2013.14|2020.75|2012.05|30
1626159950000|2021-07-13 07:05:50|2020.78|2012.08|2021.48|2012.78|2021.7|2013|2020.78|2012.08|31
1626159960000|2021-07-13 07:06:00|2021.38|2012.68|2020.17|2011.47|2021.39|2012.69|2020.08|2011.38|26
1626159970000|2021-07-13 07:06:10|2020.24|2011.54|2020.12|2011.42|2020.52|2011.82|2020.08|2011.38|33
1626159980000|2021-07-13 07:06:20|2020.19|2011.49|2020.41|2011.71|2020.48|2011.78|2020.01|2011.31|28
1626159990000|2021-07-13 07:06:30|2020.27|2011.57|2020.48|2011.78|2020.65|2011.95|2020.06|2011.36|23
1626160000000|2021-07-13 07:06:40|2020.49|2011.79|2019.7|2011|2020.58|2011.88|2019.7|2011|24
1626160010000|2021-07-13 07:06:50|2019.74|2011.04|2019.33|2010.63|2019.74|2011.04|2019.28|2010.58|20
1626160020000|2021-07-13 07:07:00|2019.61|2010.91|2021.26|2012.56|2021.6|2012.9|2019.61|2010.91|34
1626160030000|2021-07-13 07:07:10|2021.29|2012.59|2019.95|2011.25|2021.31|2012.61|2019.94|2011.24|32
1626160040000|2021-07-13 07:07:20|2019.92|2011.22|2018.8|2010.1|2019.94|2011.24|2018.65|2009.95|31
1626160050000|2021-07-13 07:07:30|2018.78|2010.08|2019.18|2010.48|2019.39|2010.69|2018.72|2010.02|13
1626160060000|2021-07-13 07:07:40|2018.73|2010.03|2018.59|2009.89|2018.73|2010.03|2018.51|2009.81|18
1626160070000|2021-07-13 07:07:50|2018.52|2009.82|2018.46|2009.76|2018.77|2010.07|2018.39|2009.69|29
1626160080000|2021-07-13 07:08:00|2018.55|2009.85|2019.12|2010.42|2019.12|2010.42|2018.54|2009.84|21
1626160090000|2021-07-13 07:08:10|2019.18|2010.48|2019.18|2010.48|2019.2|2010.5|2018.97|2010.27|17
1626160100000|2021-07-13 07:08:20|2019.45|2010.75|2020.09|2011.39|2020.09|2011.39|2019.45|2010.75|22
1626160110000|2021-07-13 07:08:30|2020.18|2011.48|2019.97|2011.27|2020.37|2011.67|2019.7|2011|30
1626160120000|2021-07-13 07:08:40|2019.98|2011.28|2020.58|2011.88|2020.77|2012.07|2019.98|2011.28|21
1626160130000|2021-07-13 07:08:50|2020.59|2011.89|2021.01|2012.31|2021.19|2012.49|2020.16|2011.46|25
1626160140000|2021-07-13 07:09:00|2021.05|2012.35|2021.23|2012.53|2021.67|2012.97|2020.92|2012.22|30
1626160150000|2021-07-13 07:09:10|2021.17|2012.47|2019.36|2010.66|2021.18|2012.48|2019.36|2010.66|28
1626160160000|2021-07-13 07:09:20|2019.45|2010.75|2020.5|2011.8|2020.62|2011.92|2019.45|2010.75|28
1626160170000|2021-07-13 07:09:30|2020.46|2011.76|2020.56|2011.86|2020.78|2012.08|2020.26|2011.56|28
1626160180000|2021-07-13 07:09:40|2020.53|2011.83|2020.92|2012.22|2020.93|2012.23|2020.53|2011.83|22
1626160190000|2021-07-13 07:09:50|2020.99|2012.29|2020.48|2011.78|2021.11|2012.41|2020.39|2011.69|24
1626160200000|2021-07-13 07:10:00|2020.51|2011.81|2022.87|2014.17|2022.9|2014.2|2020.4|2011.7|37
1626160210000|2021-07-13 07:10:10|2022.83|2014.13|2023.02|2014.32|2023.07|2014.37|2022.74|2014.04|19
1626160220000|2021-07-13 07:10:20|2023.03|2014.33|2025.27|2016.57|2025.27|2016.57|2023.03|2014.33|29
1626160230000|2021-07-13 07:10:30|2025.41|2016.71|2025.7|2017|2026.85|2018.15|2024.79|2016.09|34
1626160240000|2021-07-13 07:10:40|2025.35|2016.65|2024.61|2015.91|2025.37|2016.67|2024.5|2015.8|35
1626160250000|2021-07-13 07:10:50|2024.63|2015.93|2024.7|2016|2024.99|2016.29|2024.48|2015.78|35
1626160260000|2021-07-13 07:11:00|2024.72|2016.02|2023.28|2014.58|2024.72|2016.02|2023.08|2014.38|36
1626160270000|2021-07-13 07:11:10|2023.52|2014.82|2024.18|2015.48|2024.7|2016|2023.37|2014.67|35
1626160280000|2021-07-13 07:11:20|2024.11|2015.41|2024.38|2015.68|2024.46|2015.76|2024.05|2015.35|31
1626160290000|2021-07-13 07:11:30|2024.41|2015.71|2024.28|2015.58|2024.48|2015.78|2024.12|2015.42|35
1626160300000|2021-07-13 07:11:40|2024.21|2015.51|2028.07|2019.37|2028.07|2019.37|2024.19|2015.49|36
1626160310000|2021-07-13 07:11:50|2028.79|2020.09|2028.92|2020.22|2029.59|2020.89|2028.36|2019.66|37
1626160320000|2021-07-13 07:12:00|2028.94|2020.24|2032.24|2023.54|2032.43|2023.73|2028.91|2020.21|37
1626160330000|2021-07-13 07:12:10|2032.08|2023.38|2032.81|2024.11|2032.81|2024.11|2031.84|2023.14|37
1626160340000|2021-07-13 07:12:20|2033.08|2024.38|2033.54|2024.84|2033.7|2025|2032.63|2023.93|36
1626160350000|2021-07-13 07:12:30|2033.36|2024.66|2032.89|2024.19|2033.37|2024.67|2032.33|2023.63|35
1626160360000|2021-07-13 07:12:40|2033.03|2024.33|2031.16|2022.46|2033.03|2024.33|2031.16|2022.46|34
1626160370000|2021-07-13 07:12:50|2031.13|2022.43|2030.28|2021.58|2031.63|2022.93|2030.28|2021.58|35
1626160380000|2021-07-13 07:13:00|2030.26|2021.56|2031.5|2022.8|2031.55|2022.85|2029.73|2021.03|36
1626160390000|2021-07-13 07:13:10|2031.44|2022.74|2030.77|2022.07|2031.58|2022.88|2030.77|2022.07|37
1626160400000|2021-07-13 07:13:20|2030.6|2021.9|2029.65|2020.95|2030.64|2021.94|2029.65|2020.95|34
1626160410000|2021-07-13 07:13:30|2029.66|2020.96|2029.06|2020.36|2029.66|2020.96|2028.97|2020.27|27
1626160420000|2021-07-13 07:13:40|2029|2020.3|2029.4|2020.7|2029.69|2020.99|2028.72|2020.02|34
1626160430000|2021-07-13 07:13:50|2029.38|2020.68|2028.66|2019.96|2029.78|2021.08|2028.66|2019.96|35
1626160440000|2021-07-13 07:14:00|2028.73|2020.03|2028.87|2020.17|2029.29|2020.59|2028.58|2019.88|25
1626160450000|2021-07-13 07:14:10|2029.08|2020.38|2028.71|2020.01|2029.08|2020.38|2028.42|2019.72|26
1626160460000|2021-07-13 07:14:20|2028.65|2019.95|2028.56|2019.86|2028.77|2020.07|2028.51|2019.81|22
1626160470000|2021-07-13 07:14:30|2028.59|2019.89|2028.6|2019.9|2028.6|2019.9|2028.52|2019.82|11
1626160480000|2021-07-13 07:14:40|2028.58|2019.88|2028.5|2019.8|2028.64|2019.94|2028.45|2019.75|24
1626160490000|2021-07-13 07:14:50|2028.52|2019.82|2028.86|2020.16|2028.91|2020.21|2028.48|2019.78|23
1626160500000|2021-07-13 07:15:00|2028.85|2020.15|2029.55|2020.85|2029.75|2021.05|2028.82|2020.12|19
1626160510000|2021-07-13 07:15:10|2029.48|2020.78|2030.53|2021.83|2030.6|2021.9|2029.47|2020.77|26
1626160520000|2021-07-13 07:15:20|2030.95|2022.25|2030.61|2021.91|2031.45|2022.75|2030.61|2021.91|29
1626160530000|2021-07-13 07:15:30|2030.57|2021.87|2031.41|2022.71|2031.55|2022.85|2030.57|2021.87|27
1626160540000|2021-07-13 07:15:40|2031.39|2022.69|2031.24|2022.54|2031.56|2022.86|2031.09|2022.39|21
1626160550000|2021-07-13 07:15:50|2031.23|2022.53|2033.15|2024.45|2033.15|2024.45|2031.13|2022.43|30
1626160560000|2021-07-13 07:16:00|2032.14|2023.44|2031.59|2022.89|2032.14|2023.44|2031.25|2022.55|32
1626160570000|2021-07-13 07:16:10|2031.58|2022.88|2031.4|2022.7|2031.58|2022.88|2031.31|2022.61|21
1626160580000|2021-07-13 07:16:20|2031.42|2022.72|2030.43|2021.73|2031.45|2022.75|2030.26|2021.56|30
1626160590000|2021-07-13 07:16:30|2030.48|2021.78|2030.68|2021.98|2030.8|2022.1|2029.63|2020.93|31
1626160600000|2021-07-13 07:16:40|2030.71|2022.01|2030.54|2021.84|2030.84|2022.14|2030.43|2021.73|25
1626160610000|2021-07-13 07:16:50|2030.5|2021.8|2030.55|2021.85|2030.66|2021.96|2030.49|2021.79|11
1626160620000|2021-07-13 07:17:00|2030.37|2021.67|2030.44|2021.74|2030.45|2021.75|2030.07|2021.37|18
1626160630000|2021-07-13 07:17:10|2030.48|2021.78|2030.71|2022.01|2030.78|2022.08|2029.9|2021.2|19
1626160640000|2021-07-13 07:17:20|2030.65|2021.95|2030.34|2021.64|2030.8|2022.1|2030.34|2021.64|18
1626160650000|2021-07-13 07:17:30|2030.33|2021.63|2030.73|2022.03|2031.08|2022.38|2029.53|2020.83|28
1626160660000|2021-07-13 07:17:40|2030.59|2021.89|2030.22|2021.52|2030.59|2021.89|2030.14|2021.44|25
1626160670000|2021-07-13 07:17:50|2030.2|2021.5|2030.02|2021.32|2030.22|2021.52|2029.77|2021.07|26
1626160680000|2021-07-13 07:18:00|2029.92|2021.22|2029.98|2021.28|2030.04|2021.34|2029.89|2021.19|19
1626160690000|2021-07-13 07:18:10|2030.04|2021.34|2031.47|2022.77|2031.47|2022.77|2029.9|2021.2|28
1626160700000|2021-07-13 07:18:20|2031.49|2022.79|2030.64|2021.94|2031.63|2022.93|2030.39|2021.69|30
1626160710000|2021-07-13 07:18:30|2030.48|2021.78|2030.76|2022.06|2030.78|2022.08|2030.35|2021.65|14
1626160720000|2021-07-13 07:18:40|2030.77|2022.07|2030.86|2022.16|2031.25|2022.55|2030.74|2022.04|24
1626160730000|2021-07-13 07:18:50|2030.75|2022.05|2031.81|2023.11|2031.81|2023.11|2030.68|2021.98|33
1626160740000|2021-07-13 07:19:00|2031.88|2023.18|2032.35|2023.65|2033.2|2024.5|2031.72|2023.02|32
1626160750000|2021-07-13 07:19:10|2032.32|2023.62|2032.62|2023.92|2032.79|2024.09|2032.32|2023.62|24
1626160760000|2021-07-13 07:19:20|2032.58|2023.88|2031.62|2022.92|2032.68|2023.98|2031.49|2022.79|29
1626160770000|2021-07-13 07:19:30|2031.15|2022.45|2031.39|2022.69|2031.48|2022.78|2030.93|2022.23|31
1626160780000|2021-07-13 07:19:40|2031.37|2022.67|2030.09|2021.39|2031.44|2022.74|2030.08|2021.38|30
1626160790000|2021-07-13 07:19:50|2030.11|2021.41|2030.15|2021.45|2031.2|2022.5|2029.95|2021.25|32
1626160800000|2021-07-13 07:20:00|2030.23|2021.53|2029.9|2021.2|2030.27|2021.57|2029.88|2021.18|27
1626160810000|2021-07-13 07:20:10|2029.92|2021.22|2029.02|2020.32|2030.07|2021.37|2029.02|2020.32|30
1626160820000|2021-07-13 07:20:20|2028.92|2020.22|2029.31|2020.61|2029.31|2020.61|2027.95|2019.25|29
1626160830000|2021-07-13 07:20:30|2029.22|2020.52|2028.75|2020.05|2029.25|2020.55|2028.69|2019.99|27
1626160840000|2021-07-13 07:20:40|2028.82|2020.12|2029.54|2020.84|2029.58|2020.88|2028.82|2020.12|21
1626160850000|2021-07-13 07:20:50|2029.62|2020.92|2030.28|2021.58|2030.35|2021.65|2029.62|2020.92|33
1626160860000|2021-07-13 07:21:00|2030.29|2021.59|2031.17|2022.47|2031.52|2022.82|2030.25|2021.55|36
1626160870000|2021-07-13 07:21:10|2031.18|2022.48|2032.04|2023.34|2032.06|2023.36|2031.18|2022.48|29
1626160880000|2021-07-13 07:21:20|2031.99|2023.29|2030.36|2021.66|2031.99|2023.29|2030.27|2021.57|35
1626160890000|2021-07-13 07:21:30|2030.35|2021.65|2029.32|2020.62|2030.7|2022|2029.32|2020.62|23
1626160900000|2021-07-13 07:21:40|2029.37|2020.67|2029.54|2020.84|2029.68|2020.98|2029.28|2020.58|20
1626160910000|2021-07-13 07:21:50|2029.5|2020.8|2029.1|2020.4|2029.52|2020.82|2029.07|2020.37|10
1626160920000|2021-07-13 07:22:00|2029.09|2020.39|2028.94|2020.24|2029.36|2020.66|2028.93|2020.23|14
1626160930000|2021-07-13 07:22:10|2028.93|2020.23|2028.87|2020.17|2028.93|2020.23|2028.87|2020.17|10
1626160940000|2021-07-13 07:22:20|2028.86|2020.16|2028.89|2020.19|2029.48|2020.78|2028.86|2020.16|19
1626160950000|2021-07-13 07:22:30|2028.51|2019.81|2028.35|2019.65|2028.68|2019.98|2028.35|2019.65|29
1626160960000|2021-07-13 07:22:40|2028.34|2019.64|2028.08|2019.38|2028.34|2019.64|2027.98|2019.28|15
1626160970000|2021-07-13 07:22:50|2028.09|2019.39|2028.07|2019.37|2028.09|2019.39|2028.02|2019.32|28
1626160980000|2021-07-13 07:23:00|2028.04|2019.34|2027.51|2018.81|2028.04|2019.34|2027.15|2018.45|21
1626160990000|2021-07-13 07:23:10|2027.4|2018.7|2027.32|2018.62|2027.4|2018.7|2027.32|2018.62|9
1626161000000|2021-07-13 07:23:20|2027.33|2018.63|2027.39|2018.69|2027.43|2018.73|2027.31|2018.61|7
1626161010000|2021-07-13 07:23:30|2027.35|2018.65|2027.77|2019.07|2028.33|2019.63|2027.21|2018.51|25
1626161020000|2021-07-13 07:23:40|2027.74|2019.04|2027.28|2018.58|2027.79|2019.09|2027.16|2018.46|22
1626161030000|2021-07-13 07:23:50|2027.14|2018.44|2026.94|2018.24|2027.19|2018.49|2026.93|2018.23|16
1626161040000|2021-07-13 07:24:00|2026.93|2018.23|2026.89|2018.19|2026.97|2018.27|2026.81|2018.11|21
1626161050000|2021-07-13 07:24:10|2026.78|2018.08|2026.72|2018.02|2026.9|2018.2|2026.72|2018.02|22
1626161060000|2021-07-13 07:24:20|2026.75|2018.05|2026.61|2017.91|2026.87|2018.17|2026.57|2017.87|21
1626161070000|2021-07-13 07:24:30|2026.59|2017.89|2026.34|2017.64|2026.61|2017.91|2026.3|2017.6|17
1626161080000|2021-07-13 07:24:40|2026.35|2017.65|2028.26|2019.56|2028.49|2019.79|2026.35|2017.65|33
1626161090000|2021-07-13 07:24:50|2028.3|2019.6|2028.04|2019.34|2028.65|2019.95|2027.55|2018.85|36
1626161100000|2021-07-13 07:25:00|2027.99|2019.29|2027.68|2018.98|2028.29|2019.59|2027.43|2018.73|31
1626161110000|2021-07-13 07:25:10|2027.75|2019.05|2027.84|2019.14|2028.13|2019.43|2027.61|2018.91|37
1626161120000|2021-07-13 07:25:20|2028.01|2019.31|2026.71|2018.01|2028.01|2019.31|2026.71|2018.01|26
1626161130000|2021-07-13 07:25:30|2026.61|2017.91|2026.42|2017.72|2026.72|2018.02|2026.38|2017.68|27
1626161140000|2021-07-13 07:25:40|2026.4|2017.7|2026.3|2017.6|2026.47|2017.77|2026.27|2017.57|29
1626161150000|2021-07-13 07:25:50|2026.45|2017.75|2026.46|2017.76|2026.86|2018.16|2025.83|2017.13|30
1626161160000|2021-07-13 07:26:00|2026.43|2017.73|2026.15|2017.45|2026.53|2017.83|2025.93|2017.23|29
1626161170000|2021-07-13 07:26:10|2026.17|2017.47|2026.24|2017.54|2026.32|2017.62|2026.03|2017.33|23
1626161180000|2021-07-13 07:26:20|2026.08|2017.38|2025.62|2016.92|2026.27|2017.57|2025.62|2016.92|32
1626161190000|2021-07-13 07:26:30|2025.61|2016.91|2025.1|2016.4|2025.63|2016.93|2024.73|2016.03|28
1626161200000|2021-07-13 07:26:40|2025.04|2016.34|2024.63|2015.93|2025.04|2016.34|2024.34|2015.64|33
1626161210000|2021-07-13 07:26:50|2024.6|2015.9|2025.54|2016.84|2025.54|2016.84|2024.53|2015.83|34
1626161220000|2021-07-13 07:27:00|2025.84|2017.14|2025.35|2016.65|2026.12|2017.42|2025.31|2016.61|32
1626161230000|2021-07-13 07:27:10|2025.43|2016.73|2024.59|2015.89|2025.45|2016.75|2024.21|2015.51|33
1626161240000|2021-07-13 07:27:20|2024.85|2016.15|2024.26|2015.56|2025.03|2016.33|2024.13|2015.43|29
1626161250000|2021-07-13 07:27:30|2024.18|2015.48|2024.67|2015.97|2024.69|2015.99|2023.98|2015.28|33
1626161260000|2021-07-13 07:27:40|2024.69|2015.99|2024.59|2015.89|2024.69|2015.99|2024.31|2015.61|35
1626161270000|2021-07-13 07:27:50|2024.52|2015.82|2024.48|2015.78|2024.64|2015.94|2024.47|2015.77|23
1626161280000|2021-07-13 07:28:00|2024.47|2015.77|2025.24|2016.54|2025.57|2016.87|2024.47|2015.77|28
1626161290000|2021-07-13 07:28:10|2025.23|2016.53|2025.36|2016.66|2025.5|2016.8|2024.73|2016.03|33
1626161300000|2021-07-13 07:28:20|2025.33|2016.63|2025.25|2016.55|2025.51|2016.81|2025.18|2016.48|25
1626161310000|2021-07-13 07:28:30|2025.23|2016.53|2025.61|2016.91|2025.69|2016.99|2025.23|2016.53|35
1626161320000|2021-07-13 07:28:40|2025.68|2016.98|2026.58|2017.88|2026.68|2017.98|2025.56|2016.86|35
1626161330000|2021-07-13 07:28:50|2026.59|2017.89|2026.02|2017.32|2026.71|2018.01|2025.98|2017.28|33
1626161340000|2021-07-13 07:29:00|2025.96|2017.26|2026.09|2017.39|2026.23|2017.53|2025.86|2017.16|34
1626161350000|2021-07-13 07:29:10|2026.1|2017.4|2026.35|2017.65|2026.61|2017.91|2026.01|2017.31|30
1626161360000|2021-07-13 07:29:20|2026.4|2017.7|2026.66|2017.96|2026.71|2018.01|2026.4|2017.7|30
1626161370000|2021-07-13 07:29:30|2026.76|2018.06|2026.84|2018.14|2026.84|2018.14|2026.47|2017.77|32
1626161380000|2021-07-13 07:29:40|2026.83|2018.13|2027.37|2018.67|2027.84|2019.14|2026.81|2018.11|26
1626161390000|2021-07-13 07:29:50|2027.34|2018.64|2027.46|2018.76|2027.46|2018.76|2027.28|2018.58|17
1626161400000|2021-07-13 07:30:00|2027.48|2018.78|2027.86|2019.16|2028.02|2019.32|2027.48|2018.78|31
1626161410000|2021-07-13 07:30:10|2027.91|2019.21|2027.68|2018.98|2028.01|2019.31|2027.68|2018.98|27
1626161420000|2021-07-13 07:30:20|2027.61|2018.91|2027.33|2018.63|2027.61|2018.91|2027.11|2018.41|24
1626161430000|2021-07-13 07:30:30|2027.27|2018.57|2027.18|2018.48|2027.32|2018.62|2027.02|2018.32|21
1626161440000|2021-07-13 07:30:40|2027.02|2018.32|2027.15|2018.45|2027.15|2018.45|2027.02|2018.32|6
1626161450000|2021-07-13 07:30:50|2027.43|2018.73|2028.75|2020.05|2028.75|2020.05|2027.43|2018.73|27
1626161460000|2021-07-13 07:31:00|2028.76|2020.06|2028.22|2019.52|2028.79|2020.09|2028.2|2019.5|23
1626161470000|2021-07-13 07:31:10|2028.2|2019.5|2028.25|2019.55|2028.3|2019.6|2028.14|2019.44|31
1626161480000|2021-07-13 07:31:20|2028.23|2019.53|2028.29|2019.59|2028.67|2019.97|2028.2|2019.5|33
1626161490000|2021-07-13 07:31:30|2028.25|2019.55|2028.56|2019.86|2028.56|2019.86|2028.25|2019.55|24
1626161500000|2021-07-13 07:31:40|2028.53|2019.83|2029.47|2020.77|2030.17|2021.47|2028.53|2019.83|29
1626161510000|2021-07-13 07:31:50|2029.42|2020.72|2028.94|2020.24|2029.85|2021.15|2028.8|2020.1|26
1626161520000|2021-07-13 07:32:00|2028.95|2020.25|2028.73|2020.03|2029.08|2020.38|2028.73|2020.03|23
1626161530000|2021-07-13 07:32:10|2028.71|2020.01|2028.57|2019.87|2028.74|2020.04|2028.48|2019.78|22
1626161540000|2021-07-13 07:32:20|2028.56|2019.86|2027.28|2018.58|2028.7|2020|2027.14|2018.44|28
1626161550000|2021-07-13 07:32:30|2027.3|2018.6|2027.99|2019.29|2028.5|2019.8|2027.26|2018.56|33
1626161560000|2021-07-13 07:32:40|2028.01|2019.31|2028.82|2020.12|2029.23|2020.53|2028.01|2019.31|36
1626161570000|2021-07-13 07:32:50|2028.77|2020.07|2028.87|2020.17|2028.93|2020.23|2028.67|2019.97|25
1626161580000|2021-07-13 07:33:00|2028.76|2020.06|2029.11|2020.41|2029.15|2020.45|2028.76|2020.06|31
1626161590000|2021-07-13 07:33:10|2029.09|2020.39|2029.52|2020.82|2029.59|2020.89|2029.02|2020.32|33
1626161600000|2021-07-13 07:33:20|2029.6|2020.9|2030.18|2021.48|2030.19|2021.49|2029.6|2020.9|25
1626161610000|2021-07-13 07:33:30|2030.17|2021.47|2030.29|2021.59|2030.29|2021.59|2029.73|2021.03|27
1626161620000|2021-07-13 07:33:40|2030.21|2021.51|2030.44|2021.74|2030.57|2021.87|2030.21|2021.51|26
1626161630000|2021-07-13 07:33:50|2030.45|2021.75|2030.99|2022.29|2030.99|2022.29|2030.3|2021.6|25
1626161640000|2021-07-13 07:34:00|2030.98|2022.28|2031.2|2022.5|2031.5|2022.8|2030.95|2022.25|25
1626161650000|2021-07-13 07:34:10|2031.29|2022.59|2031.07|2022.37|2031.29|2022.59|2030.99|2022.29|21
1626161660000|2021-07-13 07:34:20|2031.05|2022.35|2031.05|2022.35|2031.33|2022.63|2031.04|2022.34|12
1626161670000|2021-07-13 07:34:30|2031.14|2022.44|2030.88|2022.18|2031.46|2022.76|2030.72|2022.02|25
1626161680000|2021-07-13 07:34:40|2030.85|2022.15|2031.22|2022.52|2031.64|2022.94|2030.85|2022.15|33
1626161690000|2021-07-13 07:34:50|2031.25|2022.55|2033.43|2024.73|2033.79|2025.09|2031.25|2022.55|35
1626161700000|2021-07-13 07:35:00|2033.5|2024.8|2033.8|2025.1|2033.82|2025.12|2033.44|2024.74|33
1626161710000|2021-07-13 07:35:10|2033.82|2025.12|2034.42|2025.72|2034.42|2025.72|2033.82|2025.12|23
1626161720000|2021-07-13 07:35:20|2034.43|2025.73|2037.17|2028.47|2037.34|2028.64|2034.25|2025.55|28
1626161730000|2021-07-13 07:35:30|2037.15|2028.45|2038.12|2029.42|2038.16|2029.46|2037.15|2028.45|34
1626161740000|2021-07-13 07:35:40|2038.07|2029.37|2037.22|2028.52|2038.07|2029.37|2037.2|2028.5|35
1626161750000|2021-07-13 07:35:50|2037.2|2028.5|2036.08|2027.38|2037.48|2028.78|2036.08|2027.38|33
1626161760000|2021-07-13 07:36:00|2035.99|2027.29|2034.53|2025.83|2036.02|2027.32|2034.53|2025.83|35
1626161770000|2021-07-13 07:36:10|2034.39|2025.69|2034.43|2025.73|2034.8|2026.1|2034.02|2025.32|30
1626161780000|2021-07-13 07:36:20|2034.44|2025.74|2033.85|2025.15|2034.44|2025.74|2033.68|2024.98|29
1626161790000|2021-07-13 07:36:30|2033.84|2025.14|2034.17|2025.47|2034.27|2025.57|2033.42|2024.72|38
1626161800000|2021-07-13 07:36:40|2034.14|2025.44|2033.64|2024.94|2034.14|2025.44|2033.64|2024.94|16
1626161810000|2021-07-13 07:36:50|2033.72|2025.02|2033.78|2025.08|2033.89|2025.19|2033.56|2024.86|26
1626161820000|2021-07-13 07:37:00|2033.75|2025.05|2033.3|2024.6|2033.87|2025.17|2033.3|2024.6|17
1626161830000|2021-07-13 07:37:10|2033.31|2024.61|2033.29|2024.59|2033.57|2024.87|2033.28|2024.58|21
1626161840000|2021-07-13 07:37:20|2033.27|2024.57|2033.73|2025.03|2033.82|2025.12|2033.27|2024.57|20
1626161850000|2021-07-13 07:37:30|2033.72|2025.02|2033.78|2025.08|2033.96|2025.26|2033.53|2024.83|33
1626161860000|2021-07-13 07:37:40|2033.66|2024.96|2033.7|2025|2033.85|2025.15|2033.53|2024.83|29
1626161870000|2021-07-13 07:37:50|2033.72|2025.02|2033.63|2024.93|2033.9|2025.2|2033.55|2024.85|25
1626161880000|2021-07-13 07:38:00|2033.44|2024.74|2033.17|2024.47|2033.44|2024.74|2032.92|2024.22|19
1626161890000|2021-07-13 07:38:10|2033.12|2024.42|2033.28|2024.58|2033.48|2024.78|2032.9|2024.2|33
1626161900000|2021-07-13 07:38:20|2033.32|2024.62|2033.3|2024.6|2033.51|2024.81|2033.3|2024.6|25
1626161910000|2021-07-13 07:38:30|2033.31|2024.61|2033.25|2024.55|2033.87|2025.17|2033.21|2024.51|27
1626161920000|2021-07-13 07:38:40|2033.28|2024.58|2033.16|2024.46|2033.3|2024.6|2033.16|2024.46|12
1626161930000|2021-07-13 07:38:50|2033.13|2024.43|2033.05|2024.35|2033.16|2024.46|2033|2024.3|15
1626161940000|2021-07-13 07:39:00|2033.01|2024.31|2033.15|2024.45|2033.31|2024.61|2033|2024.3|26
1626161950000|2021-07-13 07:39:10|2033.17|2024.47|2033.11|2024.41|2033.18|2024.48|2033.1|2024.4|27
1626161960000|2021-07-13 07:39:20|2033.13|2024.43|2033.48|2024.78|2033.52|2024.82|2033.12|2024.42|24
1626161970000|2021-07-13 07:39:30|2033.39|2024.69|2033.32|2024.62|2033.84|2025.14|2033.27|2024.57|30
1626161980000|2021-07-13 07:39:40|2033.27|2024.57|2033.09|2024.39|2033.27|2024.57|2033.08|2024.38|8
1626161990000|2021-07-13 07:39:50|2033.11|2024.41|2033.09|2024.39|2033.14|2024.44|2033.09|2024.39|17
1626162000000|2021-07-13 07:40:00|2033.14|2024.44|2033.29|2024.59|2033.34|2024.64|2033.14|2024.44|25
1626162010000|2021-07-13 07:40:10|2033.33|2024.63|2033.51|2024.81|2033.51|2024.81|2033.32|2024.62|17
1626162020000|2021-07-13 07:40:20|2033.44|2024.74|2033.5|2024.8|2033.75|2025.05|2033.44|2024.74|18
1626162030000|2021-07-13 07:40:30|2033.47|2024.77|2033.49|2024.79|2033.55|2024.85|2033.45|2024.75|11
1626162040000|2021-07-13 07:40:40|2033.5|2024.8|2033.51|2024.81|2033.7|2025|2033.27|2024.57|21
1626162050000|2021-07-13 07:40:50|2033.52|2024.82|2034.14|2025.44|2034.15|2025.45|2033.43|2024.73|23
1626162060000|2021-07-13 07:41:00|2034.29|2025.59|2034.27|2025.57|2034.51|2025.81|2034.13|2025.43|30
1626162070000|2021-07-13 07:41:10|2034.25|2025.55|2033.99|2025.29|2034.36|2025.66|2033.94|2025.24|32
1626162080000|2021-07-13 07:41:20|2033.96|2025.26|2033.99|2025.29|2034.05|2025.35|2033.83|2025.13|24
1626162090000|2021-07-13 07:41:30|2033.97|2025.27|2034.06|2025.36|2034.06|2025.36|2033.84|2025.14|33
1626162100000|2021-07-13 07:41:40|2034|2025.3|2034.01|2025.31|2034.06|2025.36|2033.72|2025.02|37
1626162110000|2021-07-13 07:41:50|2034|2025.3|2033.72|2025.02|2034.07|2025.37|2033.66|2024.96|26
1626162120000|2021-07-13 07:42:00|2033.74|2025.04|2033.42|2024.72|2033.74|2025.04|2033.36|2024.66|20
1626162130000|2021-07-13 07:42:10|2033.41|2024.71|2033.36|2024.66|2033.46|2024.76|2033.36|2024.66|16
1626162140000|2021-07-13 07:42:20|2033.38|2024.68|2033.36|2024.66|2033.38|2024.68|2033.29|2024.59|6
1626162150000|2021-07-13 07:42:30|2033.33|2024.63|2033.14|2024.44|2033.33|2024.63|2033.14|2024.44|4
1626162160000|2021-07-13 07:42:40|2033.09|2024.39|2032.99|2024.29|2033.09|2024.39|2032.83|2024.13|17
1626162170000|2021-07-13 07:42:50|2032.97|2024.27|2032.98|2024.28|2033.06|2024.36|2032.92|2024.22|11
1626162180000|2021-07-13 07:43:00|2032.95|2024.25|2031.78|2023.08|2032.95|2024.25|2031.69|2022.99|26
1626162190000|2021-07-13 07:43:10|2031.81|2023.11|2031.6|2022.9|2031.81|2023.11|2031.56|2022.86|26
1626162200000|2021-07-13 07:43:20|2031.52|2022.82|2031.49|2022.79|2031.52|2022.82|2031.34|2022.64|9
1626162210000|2021-07-13 07:43:30|2031.51|2022.81|2031.55|2022.85|2031.66|2022.96|2031.51|2022.81|18
1626162220000|2021-07-13 07:43:40|2031.49|2022.79|2031.21|2022.51|2031.49|2022.79|2031.12|2022.42|16
1626162230000|2021-07-13 07:43:50|2031.17|2022.47|2030.31|2021.61|2031.17|2022.47|2030.31|2021.61|26
1626162240000|2021-07-13 07:44:00|2030.33|2021.63|2030.43|2021.73|2030.69|2021.99|2030.27|2021.57|28
1626162250000|2021-07-13 07:44:10|2030.47|2021.77|2030.55|2021.85|2031.1|2022.4|2030.47|2021.77|31
1626162260000|2021-07-13 07:44:20|2030.48|2021.78|2030.67|2021.97|2030.75|2022.05|2030.47|2021.77|16
1626162270000|2021-07-13 07:44:30|2030.59|2021.89|2030.31|2021.61|2030.59|2021.89|2030.31|2021.61|21
1626162280000|2021-07-13 07:44:40|2030.34|2021.64|2030.56|2021.86|2030.74|2022.04|2030.34|2021.64|34
1626162290000|2021-07-13 07:44:50|2030.62|2021.92|2030.47|2021.77|2030.62|2021.92|2030.28|2021.58|32
1626162300000|2021-07-13 07:45:00|2030.46|2021.76|2032.25|2023.55|2032.25|2023.55|2030.29|2021.59|36
1626162310000|2021-07-13 07:45:10|2032.28|2023.58|2032.99|2024.29|2033|2024.3|2032.28|2023.58|27
1626162320000|2021-07-13 07:45:20|2032.97|2024.27|2033.98|2025.28|2034.22|2025.52|2032.82|2024.12|22
1626162330000|2021-07-13 07:45:30|2033.97|2025.27|2033.57|2024.87|2033.97|2025.27|2033.54|2024.84|14
1626162340000|2021-07-13 07:45:40|2033.49|2024.79|2033.55|2024.85|2033.55|2024.85|2033.16|2024.46|27
1626162350000|2021-07-13 07:45:50|2033.57|2024.87|2033.64|2024.94|2033.66|2024.96|2033.33|2024.63|29
1626162360000|2021-07-13 07:46:00|2033.63|2024.93|2033.25|2024.55|2033.71|2025.01|2033.25|2024.55|29
1626162370000|2021-07-13 07:46:10|2033.24|2024.54|2032.37|2023.67|2033.24|2024.54|2032.37|2023.67|25
1626162380000|2021-07-13 07:46:20|2032.34|2023.64|2032.22|2023.52|2032.34|2023.64|2031.98|2023.28|18
1626162390000|2021-07-13 07:46:30|2032.2|2023.5|2032.1|2023.4|2032.28|2023.58|2032.05|2023.35|14
1626162400000|2021-07-13 07:46:40|2032.09|2023.39|2031.83|2023.13|2032.09|2023.39|2031.78|2023.08|17
1626162410000|2021-07-13 07:46:50|2031.81|2023.11|2032.04|2023.34|2032.17|2023.47|2031.81|2023.11|25
1626162420000|2021-07-13 07:47:00|2032.02|2023.32|2032.03|2023.33|2032.09|2023.39|2032|2023.3|16
1626162430000|2021-07-13 07:47:10|2032.05|2023.35|2031.98|2023.28|2032.19|2023.49|2031.96|2023.26|17
1626162440000|2021-07-13 07:47:20|2032.05|2023.35|2032.29|2023.59|2032.35|2023.65|2031.75|2023.05|27
1626162450000|2021-07-13 07:47:30|2032.35|2023.65|2032.05|2023.35|2032.38|2023.68|2031.82|2023.12|32
1626162460000|2021-07-13 07:47:40|2032.09|2023.39|2032.07|2023.37|2032.15|2023.45|2032.02|2023.32|30
1626162470000|2021-07-13 07:47:50|2032.1|2023.4|2032.09|2023.39|2032.17|2023.47|2032.04|2023.34|16
1626162480000|2021-07-13 07:48:00|2032.08|2023.38|2031.18|2022.48|2032.09|2023.39|2031.18|2022.48|13
1626162490000|2021-07-13 07:48:10|2031.14|2022.44|2030.97|2022.27|2031.14|2022.44|2030.78|2022.08|29
1626162500000|2021-07-13 07:48:20|2030.94|2022.24|2031.44|2022.74|2031.47|2022.77|2030.94|2022.24|21
1626162510000|2021-07-13 07:48:30|2031.58|2022.88|2031.36|2022.66|2031.62|2022.92|2031.17|2022.47|29
1626162520000|2021-07-13 07:48:40|2031.34|2022.64|2031.44|2022.74|2031.51|2022.81|2031.26|2022.56|26
1626162530000|2021-07-13 07:48:50|2031.49|2022.79|2030.69|2021.99|2031.49|2022.79|2030.58|2021.88|31
1626162540000|2021-07-13 07:49:00|2030.7|2022|2030.85|2022.15|2031.33|2022.63|2030.7|2022|35
1626162550000|2021-07-13 07:49:10|2030.75|2022.05|2030.57|2021.87|2030.76|2022.06|2030.57|2021.87|29
1626162560000|2021-07-13 07:49:20|2030.59|2021.89|2031.46|2022.76|2031.6|2022.9|2030.57|2021.87|29
1626162570000|2021-07-13 07:49:30|2031.49|2022.79|2031.58|2022.88|2031.72|2023.02|2031.28|2022.58|32
1626162580000|2021-07-13 07:49:40|2031.55|2022.85|2031.66|2022.96|2031.69|2022.99|2031.41|2022.71|28
1626162590000|2021-07-13 07:49:50|2031.64|2022.94|2031.15|2022.45|2031.71|2023.01|2031|2022.3|18
1626162600000|2021-07-13 07:50:00|2031.16|2022.46|2031.24|2022.54|2031.3|2022.6|2030.98|2022.28|15
1626162610000|2021-07-13 07:50:10|2031.25|2022.55|2031.64|2022.94|2031.64|2022.94|2031.23|2022.53|22
1626162620000|2021-07-13 07:50:20|2031.67|2022.97|2030.99|2022.29|2031.71|2023.01|2030.27|2021.57|26
1626162630000|2021-07-13 07:50:30|2030.94|2022.24|2029.99|2021.29|2030.94|2022.24|2029.83|2021.13|14
1626162640000|2021-07-13 07:50:40|2030.04|2021.34|2029.74|2021.04|2030.04|2021.34|2029.69|2020.99|20
1626162650000|2021-07-13 07:50:50|2029.69|2020.99|2029.64|2020.94|2029.72|2021.02|2029.51|2020.81|18
1626162660000|2021-07-13 07:51:00|2029.71|2021.01|2029.61|2020.91|2029.71|2021.01|2029.61|2020.91|11
1626162670000|2021-07-13 07:51:10|2029.64|2020.94|2030.04|2021.34|2030.16|2021.46|2029.63|2020.93|18
1626162680000|2021-07-13 07:51:20|2030.11|2021.41|2031.34|2022.64|2031.53|2022.83|2030.11|2021.41|28
1626162690000|2021-07-13 07:51:30|2031.31|2022.61|2030.64|2021.94|2031.32|2022.62|2030.46|2021.76|31
1626162700000|2021-07-13 07:51:40|2030.62|2021.92|2030.4|2021.7|2030.64|2021.94|2030.4|2021.7|24
1626162710000|2021-07-13 07:51:50|2030.42|2021.72|2030.47|2021.77|2030.57|2021.87|2030.42|2021.72|15
1626162720000|2021-07-13 07:52:00|2030.43|2021.73|2030.29|2021.59|2030.43|2021.73|2029.99|2021.29|27
1626162730000|2021-07-13 07:52:10|2030.32|2021.62|2030.43|2021.73|2031.14|2022.44|2030.27|2021.57|26
1626162740000|2021-07-13 07:52:20|2030.46|2021.76|2030.43|2021.73|2030.5|2021.8|2030.18|2021.48|25
1626162750000|2021-07-13 07:52:30|2030.44|2021.74|2030.01|2021.31|2030.44|2021.74|2029.61|2020.91|15
1626162760000|2021-07-13 07:52:40|2029.6|2020.9|2029.96|2021.26|2030.1|2021.4|2029.58|2020.88|13
1626162770000|2021-07-13 07:52:50|2029.99|2021.29|2030.93|2022.23|2030.93|2022.23|2029.89|2021.19|27
1626162780000|2021-07-13 07:53:00|2030.89|2022.19|2030.16|2021.46|2030.89|2022.19|2030.09|2021.39|27
1626162790000|2021-07-13 07:53:10|2030.07|2021.37|2030.25|2021.55|2030.51|2021.81|2029.9|2021.2|25
1626162800000|2021-07-13 07:53:20|2030.27|2021.57|2030.6|2021.9|2030.7|2022|2030.25|2021.55|22
1626162810000|2021-07-13 07:53:30|2030.57|2021.87|2029.68|2020.98|2030.57|2021.87|2029.68|2020.98|27
1626162820000|2021-07-13 07:53:40|2029.72|2021.02|2029.65|2020.95|2029.77|2021.07|2029.58|2020.88|24
1626162830000|2021-07-13 07:53:50|2029.67|2020.97|2029.59|2020.89|2029.67|2020.97|2029.59|2020.89|8
1626162840000|2021-07-13 07:54:00|2029.61|2020.91|2029.74|2021.04|2030.09|2021.39|2029.59|2020.89|34
1626162850000|2021-07-13 07:54:10|2029.75|2021.05|2029.28|2020.58|2029.75|2021.05|2029.28|2020.58|26
1626162860000|2021-07-13 07:54:20|2029.25|2020.55|2029.55|2020.85|2029.57|2020.87|2029.25|2020.55|19
1626162870000|2021-07-13 07:54:30|2029.56|2020.86|2029.47|2020.77|2029.61|2020.91|2029.42|2020.72|27
1626162880000|2021-07-13 07:54:40|2029.45|2020.75|2029.18|2020.48|2029.47|2020.77|2029.17|2020.47|15
1626162890000|2021-07-13 07:54:50|2029.19|2020.49|2029.39|2020.69|2029.55|2020.85|2029.19|2020.49|20
1626162900000|2021-07-13 07:55:00|2029.4|2020.7|2030.99|2022.29|2031|2022.3|2029.36|2020.66|25
1626162910000|2021-07-13 07:55:10|2031|2022.3|2030.94|2022.24|2031.09|2022.39|2030.91|2022.21|18
1626162920000|2021-07-13 07:55:20|2030.95|2022.25|2030.51|2021.81|2030.96|2022.26|2030.51|2021.81|9
1626162930000|2021-07-13 07:55:30|2030.58|2021.88|2030.75|2022.05|2030.87|2022.17|2030.41|2021.71|24
1626162940000|2021-07-13 07:55:40|2030.72|2022.02|2030.6|2021.9|2030.81|2022.11|2030.35|2021.65|31
1626162950000|2021-07-13 07:55:50|2030.58|2021.88|2030.93|2022.23|2031.23|2022.53|2030.57|2021.87|25
1626162960000|2021-07-13 07:56:00|2030.95|2022.25|2031.08|2022.38|2031.11|2022.41|2030.9|2022.2|13
1626162970000|2021-07-13 07:56:10|2031.07|2022.37|2031.32|2022.62|2031.36|2022.66|2031.04|2022.34|21
1626162980000|2021-07-13 07:56:20|2031.3|2022.6|2031.26|2022.56|2031.32|2022.62|2031.16|2022.46|26
1626162990000|2021-07-13 07:56:30|2031.3|2022.6|2030.97|2022.27|2031.6|2022.9|2030.94|2022.24|27
1626163000000|2021-07-13 07:56:40|2030.96|2022.26|2031|2022.3|2031.05|2022.35|2030.96|2022.26|11
1626163010000|2021-07-13 07:56:50|2031.01|2022.31|2030.61|2021.91|2031.01|2022.31|2030.6|2021.9|10
1626163020000|2021-07-13 07:57:00|2030.62|2021.92|2030.9|2022.2|2031.13|2022.43|2030.61|2021.91|16
1626163030000|2021-07-13 07:57:10|2030.87|2022.17|2031.37|2022.67|2031.9|2023.2|2030.83|2022.13|32
1626163040000|2021-07-13 07:57:20|2031.45|2022.75|2031.8|2023.1|2031.93|2023.23|2031.32|2022.62|27
1626163050000|2021-07-13 07:57:30|2031.78|2023.08|2032.14|2023.44|2032.19|2023.49|2031.78|2023.08|30
1626163060000|2021-07-13 07:57:40|2032.15|2023.45|2032.23|2023.53|2032.26|2023.56|2031.61|2022.91|35
1626163070000|2021-07-13 07:57:50|2032.26|2023.56|2032.79|2024.09|2032.88|2024.18|2032.26|2023.56|27
1626163080000|2021-07-13 07:58:00|2032.77|2024.07|2032.45|2023.75|2032.77|2024.07|2032.35|2023.65|30
1626163090000|2021-07-13 07:58:10|2032.46|2023.76|2032.72|2024.02|2032.74|2024.04|2032.43|2023.73|30
1626163100000|2021-07-13 07:58:20|2032.8|2024.1|2033.14|2024.44|2033.21|2024.51|2032.74|2024.04|33
1626163110000|2021-07-13 07:58:30|2033.13|2024.43|2033.19|2024.49|2033.4|2024.7|2033.01|2024.31|35
1626163120000|2021-07-13 07:58:40|2033.18|2024.48|2033.29|2024.59|2033.48|2024.78|2033.18|2024.48|33
1626163130000|2021-07-13 07:58:50|2033.32|2024.62|2032.78|2024.08|2033.34|2024.64|2032.34|2023.64|29
1626163140000|2021-07-13 07:59:00|2032.77|2024.07|2033.05|2024.35|2033.14|2024.44|2032.77|2024.07|34
1626163150000|2021-07-13 07:59:10|2033.11|2024.41|2033.28|2024.58|2033.33|2024.63|2032.97|2024.27|33
1626163160000|2021-07-13 07:59:20|2033.24|2024.54|2032.23|2023.53|2033.3|2024.6|2032.21|2023.51|26
1626163170000|2021-07-13 07:59:30|2032.22|2023.52|2032.18|2023.48|2032.34|2023.64|2032.18|2023.48|14
1626163180000|2021-07-13 07:59:40|2032.2|2023.5|2032.25|2023.55|2032.26|2023.56|2032.15|2023.45|10
1626163190000|2021-07-13 07:59:50|2032.27|2023.57|2032.5|2023.8|2032.57|2023.87|2032.06|2023.36|31
1626163200000|2021-07-13 08:00:00|2032.54|2023.84|2033.58|2024.88|2033.58|2024.88|2032.45|2023.75|32
1626163210000|2021-07-13 08:00:10|2033.59|2024.89|2035.38|2026.68|2035.38|2026.68|2033.57|2024.87|37
1626163220000|2021-07-13 08:00:20|2035.39|2026.69|2035.14|2026.44|2035.45|2026.75|2035.12|2026.42|23
1626163230000|2021-07-13 08:00:30|2035.12|2026.42|2035.05|2026.35|2035.23|2026.53|2034.87|2026.17|30
1626163240000|2021-07-13 08:00:40|2035.04|2026.34|2035.4|2026.7|2035.4|2026.7|2034.99|2026.29|32
1626163250000|2021-07-13 08:00:50|2035.39|2026.69|2035.5|2026.8|2035.5|2026.8|2035.27|2026.57|23
1626163260000|2021-07-13 08:01:00|2035.48|2026.78|2034.44|2025.74|2035.49|2026.79|2034.23|2025.53|36
1626163270000|2021-07-13 08:01:10|2034.29|2025.59|2034.27|2025.57|2034.3|2025.6|2033.88|2025.18|36
1626163280000|2021-07-13 08:01:20|2034.26|2025.56|2034.46|2025.76|2034.83|2026.13|2034.26|2025.56|30
1626163290000|2021-07-13 08:01:30|2034.44|2025.74|2034.22|2025.52|2034.52|2025.82|2034.22|2025.52|22
1626163300000|2021-07-13 08:01:40|2034.21|2025.51|2034.13|2025.43|2034.47|2025.77|2033.92|2025.22|32
1626163310000|2021-07-13 08:01:50|2034.11|2025.41|2033.25|2024.55|2034.13|2025.43|2033.11|2024.41|32
1626163320000|2021-07-13 08:02:00|2033.33|2024.63|2031.36|2022.66|2033.33|2024.63|2031.33|2022.63|24
1626163330000|2021-07-13 08:02:10|2031.33|2022.63|2032.43|2023.73|2032.43|2023.73|2031.33|2022.63|33
1626163340000|2021-07-13 08:02:20|2032.45|2023.75|2034.56|2025.86|2034.92|2026.22|2032.43|2023.73|38
1626163350000|2021-07-13 08:02:30|2034.57|2025.87|2034.46|2025.76|2034.58|2025.88|2034.31|2025.61|30
1626163360000|2021-07-13 08:02:40|2034.44|2025.74|2034.45|2025.75|2034.52|2025.82|2034.39|2025.69|20
1626163370000|2021-07-13 08:02:50|2034.48|2025.78|2033.92|2025.22|2034.48|2025.78|2033.92|2025.22|18
1626163380000|2021-07-13 08:03:00|2034.02|2025.32|2033.7|2025|2034.07|2025.37|2033.66|2024.96|27
1626163390000|2021-07-13 08:03:10|2033.69|2024.99|2033.47|2024.77|2033.74|2025.04|2033.35|2024.65|17
1626163400000|2021-07-13 08:03:20|2033.53|2024.83|2033.26|2024.56|2033.53|2024.83|2033.25|2024.55|17
1626163410000|2021-07-13 08:03:30|2033.28|2024.58|2033.14|2024.44|2033.29|2024.59|2033|2024.3|28
1626163420000|2021-07-13 08:03:40|2033.08|2024.38|2032.18|2023.48|2033.08|2024.38|2032.18|2023.48|28
1626163430000|2021-07-13 08:03:50|2032.1|2023.4|2032.7|2024|2032.73|2024.03|2031.89|2023.19|31
1626163440000|2021-07-13 08:04:00|2032.74|2024.04|2033.97|2025.27|2034.03|2025.33|2032.7|2024|27
1626163450000|2021-07-13 08:04:10|2033.85|2025.15|2033.24|2024.54|2033.85|2025.15|2033.19|2024.49|34
1626163460000|2021-07-13 08:04:20|2033.28|2024.58|2033.25|2024.55|2033.56|2024.86|2033.25|2024.55|24
1626163470000|2021-07-13 08:04:30|2033.22|2024.52|2033.42|2024.72|2033.64|2024.94|2033.16|2024.46|23
1626163480000|2021-07-13 08:04:40|2033.43|2024.73|2033.43|2024.73|2033.44|2024.74|2033.28|2024.58|19
1626163490000|2021-07-13 08:04:50|2033.44|2024.74|2033.51|2024.81|2033.57|2024.87|2033.43|2024.73|16
1626163500000|2021-07-13 08:05:00|2033.48|2024.78|2034.22|2025.52|2034.38|2025.68|2033.46|2024.76|27
1626163510000|2021-07-13 08:05:10|2034.25|2025.55|2034.26|2025.56|2034.34|2025.64|2034.22|2025.52|28
1626163520000|2021-07-13 08:05:20|2034.43|2025.73|2034.32|2025.62|2034.58|2025.88|2034.22|2025.52|34
1626163530000|2021-07-13 08:05:30|2034.33|2025.63|2034.49|2025.79|2034.49|2025.79|2034.29|2025.59|27
1626163540000|2021-07-13 08:05:40|2034.5|2025.8|2034.5|2025.8|2034.52|2025.82|2034.46|2025.76|13
1626163550000|2021-07-13 08:05:50|2034.67|2025.97|2035.05|2026.35|2035.08|2026.38|2034.67|2025.97|22
1626163560000|2021-07-13 08:06:00|2035.04|2026.34|2035.19|2026.49|2035.2|2026.5|2034.92|2026.22|15
1626163570000|2021-07-13 08:06:10|2035.23|2026.53|2034.63|2025.93|2035.25|2026.55|2034.29|2025.59|31
1626163580000|2021-07-13 08:06:20|2034.6|2025.9|2034.28|2025.58|2034.68|2025.98|2034.26|2025.56|27
1626163590000|2021-07-13 08:06:30|2034.26|2025.56|2033.71|2025.01|2034.26|2025.56|2033.66|2024.96|30
1626163600000|2021-07-13 08:06:40|2033.72|2025.02|2033.23|2024.53|2034.16|2025.46|2033.22|2024.52|21
1626163610000|2021-07-13 08:06:50|2033.25|2024.55|2033.19|2024.49|2033.28|2024.58|2033.1|2024.4|25
1626163620000|2021-07-13 08:07:00|2033.21|2024.51|2033.75|2025.05|2034.06|2025.36|2033.21|2024.51|28
1626163630000|2021-07-13 08:07:10|2033.73|2025.03|2033.69|2024.99|2033.76|2025.06|2033.66|2024.96|18
1626163640000|2021-07-13 08:07:20|2033.71|2025.01|2034.41|2025.71|2034.41|2025.71|2033.71|2025.01|21
1626163650000|2021-07-13 08:07:30|2034.4|2025.7|2034.48|2025.78|2034.57|2025.87|2034.4|2025.7|28
1626163660000|2021-07-13 08:07:40|2034.5|2025.8|2035.43|2026.73|2035.43|2026.73|2034.48|2025.78|32
1626163670000|2021-07-13 08:07:50|2035.68|2026.98|2036.17|2027.47|2037.54|2028.84|2035.68|2026.98|34
1626163680000|2021-07-13 08:08:00|2036.21|2027.51|2037.01|2028.31|2037.63|2028.93|2036.21|2027.51|36
1626163690000|2021-07-13 08:08:10|2036.97|2028.27|2037.21|2028.51|2037.48|2028.78|2036.58|2027.88|36
1626163700000|2021-07-13 08:08:20|2037.1|2028.4|2037.13|2028.43|2037.29|2028.59|2036.66|2027.96|39
1626163710000|2021-07-13 08:08:30|2037.11|2028.41|2037.28|2028.58|2037.34|2028.64|2037.07|2028.37|31
1626163720000|2021-07-13 08:08:40|2037.25|2028.55|2037.88|2029.18|2037.92|2029.22|2037.24|2028.54|25
1626163730000|2021-07-13 08:08:50|2037.86|2029.16|2038.12|2029.42|2038.14|2029.44|2037.84|2029.14|17
1626163740000|2021-07-13 08:09:00|2038.04|2029.34|2038.43|2029.73|2038.43|2029.73|2037.92|2029.22|25
1626163750000|2021-07-13 08:09:10|2038.38|2029.68|2038.49|2029.79|2038.73|2030.03|2038.3|2029.6|28
1626163760000|2021-07-13 08:09:20|2038.51|2029.81|2037.99|2029.29|2038.51|2029.81|2037.87|2029.17|24
1626163770000|2021-07-13 08:09:30|2037.98|2029.28|2037.59|2028.89|2038.35|2029.65|2037.36|2028.66|26
1626163780000|2021-07-13 08:09:40|2037.6|2028.9|2037.4|2028.7|2037.76|2029.06|2037.29|2028.59|37
1626163790000|2021-07-13 08:09:50|2037.38|2028.68|2037.4|2028.7|2037.49|2028.79|2037.3|2028.6|26
1626163800000|2021-07-13 08:10:00|2037.39|2028.69|2037.38|2028.68|2038.01|2029.31|2037.33|2028.63|35
1626163810000|2021-07-13 08:10:10|2037.33|2028.63|2037.5|2028.8|2037.61|2028.91|2037.31|2028.61|24
1626163820000|2021-07-13 08:10:20|2037.54|2028.84|2037.35|2028.65|2037.54|2028.84|2037.35|2028.65|16
1626163830000|2021-07-13 08:10:30|2037.36|2028.66|2037.38|2028.68|2037.57|2028.87|2037.3|2028.6|21
1626163840000|2021-07-13 08:10:40|2037.4|2028.7|2037.45|2028.75|2037.49|2028.79|2037.34|2028.64|21
1626163850000|2021-07-13 08:10:50|2037.42|2028.72|2037.75|2029.05|2037.82|2029.12|2037.42|2028.72|13
1626163860000|2021-07-13 08:11:00|2037.74|2029.04|2038.2|2029.5|2038.26|2029.56|2037.6|2028.9|23
1626163870000|2021-07-13 08:11:10|2038.22|2029.52|2038.26|2029.56|2038.28|2029.58|2038.2|2029.5|9
1626163880000|2021-07-13 08:11:20|2038.27|2029.57|2038.38|2029.68|2038.51|2029.81|2038.26|2029.56|16
1626163890000|2021-07-13 08:11:30|2038.39|2029.69|2038.34|2029.64|2038.44|2029.74|2038.34|2029.64|15
1626163900000|2021-07-13 08:11:40|2038.33|2029.63|2038.4|2029.7|2038.4|2029.7|2038.27|2029.57|10
1626163910000|2021-07-13 08:11:50|2038.37|2029.67|2037.66|2028.96|2038.43|2029.73|2037.66|2028.96|10
1626163920000|2021-07-13 08:12:00|2037.53|2028.83|2037.68|2028.98|2037.95|2029.25|2037.41|2028.71|22
1626163930000|2021-07-13 08:12:10|2037.67|2028.97|2037.62|2028.92|2037.7|2029|2037.6|2028.9|13
1626163940000|2021-07-13 08:12:20|2037.6|2028.9|2036.76|2028.06|2037.6|2028.9|2036.71|2028.01|22
1626163950000|2021-07-13 08:12:30|2036.85|2028.15|2037.24|2028.54|2037.26|2028.56|2036.68|2027.98|14
1626163960000|2021-07-13 08:12:40|2037.33|2028.63|2037.21|2028.51|2037.4|2028.7|2037.11|2028.41|16
1626163970000|2021-07-13 08:12:50|2036.99|2028.29|2035.92|2027.22|2036.99|2028.29|2035.87|2027.17|26
1626163980000|2021-07-13 08:13:00|2035.91|2027.21|2035.77|2027.07|2035.95|2027.25|2035.77|2027.07|12
1626163990000|2021-07-13 08:13:10|2035.78|2027.08|2035.17|2026.47|2035.91|2027.21|2034.82|2026.12|22
1626164000000|2021-07-13 08:13:20|2035.18|2026.48|2034.2|2025.5|2035.18|2026.48|2034.2|2025.5|32
1626164010000|2021-07-13 08:13:30|2034.19|2025.49|2033.14|2024.44|2034.3|2025.6|2033.14|2024.44|33
1626164020000|2021-07-13 08:13:40|2033.22|2024.52|2033.44|2024.74|2033.44|2024.74|2033.08|2024.38|30
1626164030000|2021-07-13 08:13:50|2033.47|2024.77|2033.12|2024.42|2033.47|2024.77|2033.02|2024.32|30
1626164040000|2021-07-13 08:14:00|2033.09|2024.39|2034.1|2025.4|2034.16|2025.46|2032.86|2024.16|35
1626164050000|2021-07-13 08:14:10|2034.09|2025.39|2034|2025.3|2034.11|2025.41|2033.9|2025.2|30
1626164060000|2021-07-13 08:14:20|2033.95|2025.25|2034.46|2025.76|2034.46|2025.76|2033.76|2025.06|30
1626164070000|2021-07-13 08:14:30|2034.45|2025.75|2034.53|2025.83|2035.36|2026.66|2034.45|2025.75|29
1626164080000|2021-07-13 08:14:40|2034.51|2025.81|2034.66|2025.96|2034.66|2025.96|2034.03|2025.33|27
1626164090000|2021-07-13 08:14:50|2034.73|2026.03|2034.42|2025.72|2034.8|2026.1|2034.42|2025.72|21
1626164100000|2021-07-13 08:15:00|2034.43|2025.73|2034.2|2025.5|2034.64|2025.94|2034.12|2025.42|30
1626164110000|2021-07-13 08:15:10|2034.22|2025.52|2033.77|2025.07|2034.22|2025.52|2033.77|2025.07|16
1626164120000|2021-07-13 08:15:20|2033.75|2025.05|2033.3|2024.6|2033.79|2025.09|2033.18|2024.48|26
1626164130000|2021-07-13 08:15:30|2033.32|2024.62|2033.87|2025.17|2033.98|2025.28|2033.21|2024.51|19
1626164140000|2021-07-13 08:15:40|2033.84|2025.14|2033.68|2024.98|2033.84|2025.14|2033.59|2024.89|8
1626164150000|2021-07-13 08:15:50|2033.69|2024.99|2033.56|2024.86|2033.84|2025.14|2033.56|2024.86|17
1626164160000|2021-07-13 08:16:00|2033.55|2024.85|2033.26|2024.56|2033.83|2025.13|2033.24|2024.54|37
1626164170000|2021-07-13 08:16:10|2033.27|2024.57|2033.09|2024.39|2033.27|2024.57|2033.07|2024.37|17
1626164180000|2021-07-13 08:16:20|2033.13|2024.43|2033.04|2024.34|2033.24|2024.54|2033.02|2024.32|24
1626164190000|2021-07-13 08:16:30|2033.02|2024.32|2032.16|2023.46|2033.02|2024.32|2032.06|2023.36|17
1626164200000|2021-07-13 08:16:40|2032.1|2023.4|2031.88|2023.18|2032.12|2023.42|2031.83|2023.13|15
1626164210000|2021-07-13 08:16:50|2031.9|2023.2|2031.17|2022.47|2031.97|2023.27|2031.17|2022.47|17
1626164220000|2021-07-13 08:17:00|2031.27|2022.57|2031.75|2023.05|2031.96|2023.26|2031.05|2022.35|28
1626164230000|2021-07-13 08:17:10|2031.62|2022.92|2030.78|2022.08|2031.62|2022.92|2030.73|2022.03|28
1626164240000|2021-07-13 08:17:20|2030.8|2022.1|2030.68|2021.98|2030.84|2022.14|2030.68|2021.98|13
1626164250000|2021-07-13 08:17:30|2030.69|2021.99|2030.7|2022|2030.75|2022.05|2030.61|2021.91|9
1626164260000|2021-07-13 08:17:40|2030.66|2021.96|2030.54|2021.84|2030.71|2022.01|2030.46|2021.76|15
1626164270000|2021-07-13 08:17:50|2030.59|2021.89|2030.48|2021.78|2030.67|2021.97|2030.43|2021.73|16
1626164280000|2021-07-13 08:18:00|2030.49|2021.79|2030.22|2021.52|2031.24|2022.54|2030.19|2021.49|16
1626164290000|2021-07-13 08:18:10|2030.12|2021.42|2028.67|2019.97|2030.13|2021.43|2028.58|2019.88|34
1626164300000|2021-07-13 08:18:20|2028.61|2019.91|2028.66|2019.96|2028.84|2020.14|2028.6|2019.9|24
1626164310000|2021-07-13 08:18:30|2028.7|2020|2027.5|2018.8|2028.73|2020.03|2027.47|2018.77|30
1626164320000|2021-07-13 08:18:40|2027.51|2018.81|2027.56|2018.86|2027.57|2018.87|2027.39|2018.69|24
1626164330000|2021-07-13 08:18:50|2027.54|2018.84|2027.35|2018.65|2027.56|2018.86|2027.35|2018.65|17
1626164340000|2021-07-13 08:19:00|2027.41|2018.71|2027.09|2018.39|2027.55|2018.85|2027.07|2018.37|13
1626164350000|2021-07-13 08:19:10|2027.07|2018.37|2026.94|2018.24|2027.35|2018.65|2026.77|2018.07|22
1626164360000|2021-07-13 08:19:20|2026.93|2018.23|2027.24|2018.54|2027.55|2018.85|2026.9|2018.2|36
1626164370000|2021-07-13 08:19:30|2027.1|2018.4|2026.55|2017.85|2027.13|2018.43|2026.55|2017.85|29
1626164380000|2021-07-13 08:19:40|2026.53|2017.83|2026.23|2017.53|2026.54|2017.84|2026.12|2017.42|22
1626164390000|2021-07-13 08:19:50|2026.21|2017.51|2024.01|2015.31|2026.23|2017.53|2023.95|2015.25|31
1626164400000|2021-07-13 08:20:00|2024.02|2015.32|2024.38|2015.68|2024.38|2015.68|2023.64|2014.94|30
1626164410000|2021-07-13 08:20:10|2024.58|2015.88|2025.85|2017.15|2025.86|2017.16|2024.58|2015.88|31
1626164420000|2021-07-13 08:20:20|2025.86|2017.16|2025.18|2016.48|2025.93|2017.23|2025.13|2016.43|32
1626164430000|2021-07-13 08:20:30|2025.16|2016.46|2025.15|2016.45|2025.5|2016.8|2025.15|2016.45|29
1626164440000|2021-07-13 08:20:40|2025.13|2016.43|2025.85|2017.15|2025.87|2017.17|2025.13|2016.43|23
1626164450000|2021-07-13 08:20:50|2025.91|2017.21|2026.51|2017.81|2026.67|2017.97|2025.91|2017.21|24
1626164460000|2021-07-13 08:21:00|2026.49|2017.79|2027.39|2018.69|2027.39|2018.69|2026.49|2017.79|25
1626164470000|2021-07-13 08:21:10|2027.4|2018.7|2027.82|2019.12|2027.82|2019.12|2027.02|2018.32|25
1626164480000|2021-07-13 08:21:20|2027.81|2019.11|2027.97|2019.27|2028.1|2019.4|2027.79|2019.09|28
1626164490000|2021-07-13 08:21:30|2027.96|2019.26|2028.14|2019.44|2028.28|2019.58|2027.74|2019.04|22
1626164500000|2021-07-13 08:21:40|2028.07|2019.37|2027.85|2019.15|2028.1|2019.4|2027.85|2019.15|28
1626164510000|2021-07-13 08:21:50|2027.89|2019.19|2028.21|2019.51|2028.24|2019.54|2027.82|2019.12|20
1626164520000|2021-07-13 08:22:00|2028.17|2019.47|2028.19|2019.49|2028.22|2019.52|2028.17|2019.47|16
1626164530000|2021-07-13 08:22:10|2028.18|2019.48|2028.09|2019.39|2028.2|2019.5|2028.05|2019.35|18
1626164540000|2021-07-13 08:22:20|2028.11|2019.41|2028.01|2019.31|2028.14|2019.44|2027.7|2019|20
1626164550000|2021-07-13 08:22:30|2027.98|2019.28|2027.56|2018.86|2028.03|2019.33|2027.52|2018.82|12
1626164560000|2021-07-13 08:22:40|2027.59|2018.89|2027.78|2019.08|2027.94|2019.24|2027.51|2018.81|22
1626164570000|2021-07-13 08:22:50|2027.81|2019.11|2027.65|2018.95|2027.84|2019.14|2027.58|2018.88|17
1626164580000|2021-07-13 08:23:00|2027.66|2018.96|2028.51|2019.81|2028.51|2019.81|2027.66|2018.96|18
1626164590000|2021-07-13 08:23:10|2028.52|2019.82|2029.94|2021.24|2030|2021.3|2028.49|2019.79|27
1626164600000|2021-07-13 08:23:20|2029.93|2021.23|2029.55|2020.85|2029.97|2021.27|2029.44|2020.74|26
1626164610000|2021-07-13 08:23:30|2029.57|2020.87|2030.09|2021.39|2030.13|2021.43|2029.52|2020.82|22
1626164620000|2021-07-13 08:23:40|2030.08|2021.38|2030.1|2021.4|2030.13|2021.43|2030|2021.3|18
1626164630000|2021-07-13 08:23:50|2030.07|2021.37|2029.93|2021.23|2030.07|2021.37|2029.86|2021.16|22
1626164640000|2021-07-13 08:24:00|2029.91|2021.21|2030.14|2021.44|2030.14|2021.44|2029.89|2021.19|19
1626164650000|2021-07-13 08:24:10|2030.12|2021.42|2030.49|2021.79|2030.52|2021.82|2030.12|2021.42|15
1626164660000|2021-07-13 08:24:20|2030.56|2021.86|2031.2|2022.5|2031.23|2022.53|2030.56|2021.86|19
1626164670000|2021-07-13 08:24:30|2031.25|2022.55|2031.46|2022.76|2031.55|2022.85|2031.23|2022.53|24
1626164680000|2021-07-13 08:24:40|2031.45|2022.75|2032.02|2023.32|2032.08|2023.38|2031.27|2022.57|25
1626164690000|2021-07-13 08:24:50|2032.01|2023.31|2030.89|2022.19|2032.06|2023.36|2030.8|2022.1|33
1626164700000|2021-07-13 08:25:00|2030.83|2022.13|2031.42|2022.72|2031.42|2022.72|2030.79|2022.09|27
1626164710000|2021-07-13 08:25:10|2031.43|2022.73|2031.79|2023.09|2032.05|2023.35|2031.43|2022.73|37
1626164720000|2021-07-13 08:25:20|2031.8|2023.1|2031.82|2023.12|2031.84|2023.14|2031.74|2023.04|22
1626164730000|2021-07-13 08:25:30|2031.84|2023.14|2031.13|2022.43|2031.86|2023.16|2031.12|2022.42|33
1626164740000|2021-07-13 08:25:40|2031.16|2022.46|2031.36|2022.66|2031.69|2022.99|2031.09|2022.39|24
1626164750000|2021-07-13 08:25:50|2031.31|2022.61|2031.15|2022.45|2031.31|2022.61|2031.13|2022.43|21
1626164760000|2021-07-13 08:26:00|2031.21|2022.51|2031.18|2022.48|2031.29|2022.59|2031.1|2022.4|17
1626164770000|2021-07-13 08:26:10|2031.17|2022.47|2029.87|2021.17|2031.17|2022.47|2029.81|2021.11|27
1626164780000|2021-07-13 08:26:20|2029.89|2021.19|2030.16|2021.46|2030.25|2021.55|2029.87|2021.17|10
1626164790000|2021-07-13 08:26:30|2030.27|2021.57|2030.13|2021.43|2030.43|2021.73|2030.13|2021.43|16
1626164800000|2021-07-13 08:26:40|2030.05|2021.35|2030.44|2021.74|2030.44|2021.74|2030.02|2021.32|23
1626164810000|2021-07-13 08:26:50|2030.43|2021.73|2030.34|2021.64|2030.54|2021.84|2030.34|2021.64|16
1626164820000|2021-07-13 08:27:00|2030.35|2021.65|2031.14|2022.44|2031.23|2022.53|2030.33|2021.63|19
1626164830000|2021-07-13 08:27:10|2031.11|2022.41|2031.21|2022.51|2031.23|2022.53|2031.11|2022.41|10
1626164840000|2021-07-13 08:27:20|2031.26|2022.56|2031.22|2022.52|2031.42|2022.72|2031.22|2022.52|12
1626164850000|2021-07-13 08:27:30|2031.27|2022.57|2031.19|2022.49|2031.33|2022.63|2031.19|2022.49|10
1626164860000|2021-07-13 08:27:40|2031.15|2022.45|2031.11|2022.41|2031.15|2022.45|2031.08|2022.38|4
1626164870000|2021-07-13 08:27:50|2031.04|2022.34|2031.08|2022.38|2031.23|2022.53|2031.04|2022.34|16
1626164880000|2021-07-13 08:28:00|2031.14|2022.44|2031.13|2022.43|2031.21|2022.51|2031.05|2022.35|9
1626164890000|2021-07-13 08:28:10|2031.07|2022.37|2031.28|2022.58|2031.32|2022.62|2030.98|2022.28|23
1626164900000|2021-07-13 08:28:20|2031.27|2022.57|2031.3|2022.6|2031.31|2022.61|2031.15|2022.45|21
1626164910000|2021-07-13 08:28:30|2031.29|2022.59|2030.39|2021.69|2031.29|2022.59|2030.39|2021.69|18
1626164920000|2021-07-13 08:28:40|2030.32|2021.62|2030.32|2021.62|2030.32|2021.62|2030.23|2021.53|5
1626164930000|2021-07-13 08:28:50|2030.22|2021.52|2030.08|2021.38|2030.22|2021.52|2030.08|2021.38|7
1626164940000|2021-07-13 08:29:00|2030.01|2021.31|2030.27|2021.57|2030.35|2021.65|2029.99|2021.29|19
1626164950000|2021-07-13 08:29:10|2030.21|2021.51|2030.24|2021.54|2030.4|2021.7|2030.15|2021.45|20
1626164960000|2021-07-13 08:29:20|2030.23|2021.53|2030.34|2021.64|2030.4|2021.7|2030.12|2021.42|19
1626164970000|2021-07-13 08:29:30|2030.35|2021.65|2029.87|2021.17|2030.35|2021.65|2029.87|2021.17|24
1626164980000|2021-07-13 08:29:40|2029.78|2021.08|2029.88|2021.18|2029.98|2021.28|2029.75|2021.05|23
1626164990000|2021-07-13 08:29:50|2029.9|2021.2|2029.47|2020.77|2029.9|2021.2|2029.47|2020.77|15
1626165000000|2021-07-13 08:30:00|2029.51|2020.81|2030.66|2021.96|2030.66|2021.96|2029.51|2020.81|30
1626165010000|2021-07-13 08:30:10|2030.72|2022.02|2031.01|2022.31|2031.01|2022.31|2030.68|2021.98|19
1626165020000|2021-07-13 08:30:20|2031.08|2022.38|2031.6|2022.9|2031.73|2023.03|2031.08|2022.38|29
1626165030000|2021-07-13 08:30:30|2031.61|2022.91|2031.23|2022.53|2031.62|2022.92|2031.17|2022.47|32
1626165040000|2021-07-13 08:30:40|2031.28|2022.58|2031.08|2022.38|2031.28|2022.58|2031.03|2022.33|23
1626165050000|2021-07-13 08:30:50|2031.06|2022.36|2031|2022.3|2031.06|2022.36|2030.75|2022.05|29
1626165060000|2021-07-13 08:31:00|2030.97|2022.27|2031.23|2022.53|2031.31|2022.61|2030.96|2022.26|23
1626165070000|2021-07-13 08:31:10|2031.24|2022.54|2031.62|2022.92|2031.71|2023.01|2031.24|2022.54|16
1626165080000|2021-07-13 08:31:20|2031.67|2022.97|2032.01|2023.31|2032.1|2023.4|2031.67|2022.97|15
1626165090000|2021-07-13 08:31:30|2032.06|2023.36|2031.56|2022.86|2032.06|2023.36|2031.46|2022.76|30
1626165100000|2021-07-13 08:31:40|2031.59|2022.89|2031.68|2022.98|2031.93|2023.23|2031.59|2022.89|34
1626165110000|2021-07-13 08:31:50|2031.69|2022.99|2032.6|2023.9|2032.6|2023.9|2031.68|2022.98|30
1626165120000|2021-07-13 08:32:00|2032.75|2024.05|2032.69|2023.99|2032.9|2024.2|2032.64|2023.94|16
1626165130000|2021-07-13 08:32:10|2032.71|2024.01|2033.38|2024.68|2033.38|2024.68|2032.71|2024.01|22
1626165140000|2021-07-13 08:32:20|2033.82|2025.12|2033.68|2024.98|2033.86|2025.16|2033.6|2024.9|19
1626165150000|2021-07-13 08:32:30|2033.7|2025|2033.85|2025.15|2033.89|2025.19|2033.7|2025|12
1626165160000|2021-07-13 08:32:40|2033.83|2025.13|2033.79|2025.09|2033.84|2025.14|2033.72|2025.02|12
1626165170000|2021-07-13 08:32:50|2033.71|2025.01|2033.87|2025.17|2034.07|2025.37|2033.71|2025.01|12
1626165180000|2021-07-13 08:33:00|2033.88|2025.18|2033.82|2025.12|2033.88|2025.18|2033.74|2025.04|9
1626165190000|2021-07-13 08:33:10|2033.83|2025.13|2033.95|2025.25|2033.99|2025.29|2033.71|2025.01|21
1626165200000|2021-07-13 08:33:20|2033.99|2025.29|2034.05|2025.35|2034.06|2025.36|2033.98|2025.28|9
1626165210000|2021-07-13 08:33:30|2034.09|2025.39|2034.29|2025.59|2034.29|2025.59|2034.09|2025.39|13
1626165220000|2021-07-13 08:33:40|2034.28|2025.58|2034.88|2026.18|2034.88|2026.18|2034.19|2025.49|22
1626165230000|2021-07-13 08:33:50|2034.86|2026.16|2035.01|2026.31|2035.03|2026.33|2034.79|2026.09|28
1626165240000|2021-07-13 08:34:00|2035|2026.3|2035.01|2026.31|2035.01|2026.31|2034.93|2026.23|20
1626165250000|2021-07-13 08:34:10|2035|2026.3|2034.59|2025.89|2035.01|2026.31|2034.59|2025.89|8
1626165260000|2021-07-13 08:34:20|2034.51|2025.81|2034.63|2025.93|2034.7|2026|2034.51|2025.81|10
1626165270000|2021-07-13 08:34:30|2034.75|2026.05|2034.74|2026.04|2035.01|2026.31|2034.57|2025.87|15
1626165280000|2021-07-13 08:34:40|2034.71|2026.01|2034.67|2025.97|2034.74|2026.04|2034.67|2025.97|9
1626165290000|2021-07-13 08:34:50|2034.72|2026.02|2034.16|2025.46|2034.75|2026.05|2034.16|2025.46|13
1626165300000|2021-07-13 08:35:00|2034.22|2025.52|2034.59|2025.89|2034.69|2025.99|2034.19|2025.49|32
1626165310000|2021-07-13 08:35:10|2034.61|2025.91|2034.55|2025.85|2034.75|2026.05|2034.55|2025.85|16
1626165320000|2021-07-13 08:35:20|2034.57|2025.87|2034.5|2025.8|2034.62|2025.92|2034.47|2025.77|13
1626165330000|2021-07-13 08:35:30|2034.51|2025.81|2033.97|2025.27|2034.51|2025.81|2033.97|2025.27|11
1626165340000|2021-07-13 08:35:40|2033.96|2025.26|2034.01|2025.31|2034.01|2025.31|2033.94|2025.24|12
1626165350000|2021-07-13 08:35:50|2033.95|2025.25|2033.61|2024.91|2033.95|2025.25|2033.6|2024.9|14
1626165360000|2021-07-13 08:36:00|2033.6|2024.9|2033.61|2024.91|2033.65|2024.95|2033.53|2024.83|12
1626165370000|2021-07-13 08:36:10|2033.6|2024.9|2033.51|2024.81|2033.65|2024.95|2033.44|2024.74|11
1626165380000|2021-07-13 08:36:20|2033.24|2024.54|2033.8|2025.1|2033.86|2025.16|2033.24|2024.54|34
1626165390000|2021-07-13 08:36:30|2033.75|2025.05|2033.88|2025.18|2034.27|2025.57|2033.66|2024.96|33
1626165400000|2021-07-13 08:36:40|2033.82|2025.12|2033.47|2024.77|2033.85|2025.15|2033.35|2024.65|29
1626165410000|2021-07-13 08:36:50|2033.48|2024.78|2033.38|2024.68|2033.48|2024.78|2033.13|2024.43|26
1626165420000|2021-07-13 08:37:00|2033.28|2024.58|2032.92|2024.22|2033.38|2024.68|2032.92|2024.22|15
1626165430000|2021-07-13 08:37:10|2033.27|2024.57|2032.32|2023.62|2033.27|2024.57|2032.3|2023.6|24
1626165440000|2021-07-13 08:37:20|2032.35|2023.65|2032.36|2023.66|2032.4|2023.7|2032.33|2023.63|13
1626165450000|2021-07-13 08:37:30|2032.4|2023.7|2032.42|2023.72|2032.53|2023.83|2032.31|2023.61|24
1626165460000|2021-07-13 08:37:40|2032.55|2023.85|2032.37|2023.67|2032.55|2023.85|2032.31|2023.61|21
1626165470000|2021-07-13 08:37:50|2032.36|2023.66|2032.15|2023.45|2032.44|2023.74|2032.14|2023.44|9
1626165480000|2021-07-13 08:38:00|2032.13|2023.43|2032.61|2023.91|2032.7|2024|2032.11|2023.41|28
1626165490000|2021-07-13 08:38:10|2032.58|2023.88|2033|2024.3|2033.23|2024.53|2032.58|2023.88|35
1626165500000|2021-07-13 08:38:20|2032.97|2024.27|2033.01|2024.31|2033.12|2024.42|2032.91|2024.21|25
1626165510000|2021-07-13 08:38:30|2033.04|2024.34|2033.01|2024.31|2033.09|2024.39|2032.96|2024.26|19
1626165520000|2021-07-13 08:38:40|2032.99|2024.29|2033|2024.3|2033.01|2024.31|2032.98|2024.28|9
1626165530000|2021-07-13 08:38:50|2032.73|2024.03|2032.38|2023.68|2032.78|2024.08|2032.22|2023.52|26
1626165540000|2021-07-13 08:39:00|2032.43|2023.73|2032.42|2023.72|2032.51|2023.81|2032.38|2023.68|17
1626165550000|2021-07-13 08:39:10|2032.43|2023.73|2032.38|2023.68|2032.46|2023.76|2032.38|2023.68|15
1626165560000|2021-07-13 08:39:20|2032.31|2023.61|2032.59|2023.89|2032.66|2023.96|2032.31|2023.61|13
1626165570000|2021-07-13 08:39:30|2032.6|2023.9|2032.47|2023.77|2032.72|2024.02|2032.44|2023.74|27
1626165580000|2021-07-13 08:39:40|2032.53|2023.83|2032.55|2023.85|2032.57|2023.87|2032.43|2023.73|33
1626165590000|2021-07-13 08:39:50|2032.57|2023.87|2032.5|2023.8|2032.65|2023.95|2032.46|2023.76|27
1626165600000|2021-07-13 08:40:00|2032.53|2023.83|2033.33|2024.63|2033.33|2024.63|2032.51|2023.81|26
1626165610000|2021-07-13 08:40:10|2033.23|2024.53|2033.61|2024.91|2033.63|2024.93|2033.21|2024.51|17
1626165620000|2021-07-13 08:40:20|2033.62|2024.92|2033.85|2025.15|2033.85|2025.15|2033.62|2024.92|13
1626165630000|2021-07-13 08:40:30|2033.9|2025.2|2034.09|2025.39|2034.19|2025.49|2033.89|2025.19|23
1626165640000|2021-07-13 08:40:40|2034.05|2025.35|2034.07|2025.37|2034.26|2025.56|2034|2025.3|13
1626165650000|2021-07-13 08:40:50|2034.08|2025.38|2034.21|2025.51|2034.29|2025.59|2034.07|2025.37|19
1626165660000|2021-07-13 08:41:00|2034.23|2025.53|2034.02|2025.32|2034.23|2025.53|2034.01|2025.31|13
1626165670000|2021-07-13 08:41:10|2034.04|2025.34|2034.28|2025.58|2034.28|2025.58|2034.04|2025.34|27
1626165680000|2021-07-13 08:41:20|2034.26|2025.56|2034.76|2026.06|2034.85|2026.15|2034.26|2025.56|20
1626165690000|2021-07-13 08:41:30|2034.75|2026.05|2034.86|2026.16|2034.86|2026.16|2034.75|2026.05|13
1626165700000|2021-07-13 08:41:40|2034.89|2026.19|2034.85|2026.15|2034.89|2026.19|2034.82|2026.12|11
1626165710000|2021-07-13 08:41:50|2034.87|2026.17|2034.85|2026.15|2034.88|2026.18|2034.85|2026.15|6
1626165720000|2021-07-13 08:42:00|2034.82|2026.12|2034.35|2025.65|2034.82|2026.12|2033.88|2025.18|28
1626165730000|2021-07-13 08:42:10|2034.38|2025.68|2034.44|2025.74|2034.44|2025.74|2034.38|2025.68|5
1626165740000|2021-07-13 08:42:20|2034.43|2025.73|2034.2|2025.5|2034.43|2025.73|2034.16|2025.46|13
1626165750000|2021-07-13 08:42:30|2034.16|2025.46|2034.01|2025.31|2034.27|2025.57|2034.01|2025.31|8
1626165760000|2021-07-13 08:42:40|2033.94|2025.24|2033.91|2025.21|2033.99|2025.29|2033.91|2025.21|8
1626165770000|2021-07-13 08:42:50|2033.99|2025.29|2033.82|2025.12|2033.99|2025.29|2033.74|2025.04|23
1626165780000|2021-07-13 08:43:00|2033.8|2025.1|2034.07|2025.37|2034.42|2025.72|2033.79|2025.09|17
1626165790000|2021-07-13 08:43:10|2034.08|2025.38|2034.12|2025.42|2034.13|2025.43|2034.07|2025.37|11
1626165800000|2021-07-13 08:43:20|2034.13|2025.43|2034.1|2025.4|2034.19|2025.49|2034.07|2025.37|12
1626165810000|2021-07-13 08:43:30|2034.09|2025.39|2034.03|2025.33|2034.09|2025.39|2034.02|2025.32|4
1626165820000|2021-07-13 08:43:40|2034.08|2025.38|2034|2025.3|2034.08|2025.38|2034|2025.3|6
1626165830000|2021-07-13 08:43:50|2033.99|2025.29|2033.36|2024.66|2033.99|2025.29|2033.3|2024.6|20
1626165840000|2021-07-13 08:44:00|2033.35|2024.65|2033.36|2024.66|2033.43|2024.73|2033.34|2024.64|11
1626165850000|2021-07-13 08:44:10|2033.38|2024.68|2031.47|2022.77|2033.39|2024.69|2031.45|2022.75|18
1626165860000|2021-07-13 08:44:20|2031.02|2022.32|2031.18|2022.48|2031.22|2022.52|2031|2022.3|28
1626165870000|2021-07-13 08:44:30|2031.14|2022.44|2031.22|2022.52|2031.22|2022.52|2031.07|2022.37|13
1626165880000|2021-07-13 08:44:40|2031.24|2022.54|2031.1|2022.4|2031.29|2022.59|2031.1|2022.4|18
1626165890000|2021-07-13 08:44:50|2031.13|2022.43|2030.48|2021.78|2031.13|2022.43|2030.45|2021.75|21
1626165900000|2021-07-13 08:45:00|2030.53|2021.83|2030.53|2021.83|2030.85|2022.15|2030.36|2021.66|30
1626165910000|2021-07-13 08:45:10|2030.5|2021.8|2030.93|2022.23|2030.93|2022.23|2030.5|2021.8|24
1626165920000|2021-07-13 08:45:20|2030.91|2022.21|2031.1|2022.4|2031.25|2022.55|2030.91|2022.21|18
1626165930000|2021-07-13 08:45:30|2031.12|2022.42|2033|2024.3|2033.08|2024.38|2031.12|2022.42|33
1626165940000|2021-07-13 08:45:40|2033.01|2024.31|2033.15|2024.45|2033.22|2024.52|2033.01|2024.31|15
1626165950000|2021-07-13 08:45:50|2033.13|2024.43|2033.06|2024.36|2033.13|2024.43|2032.93|2024.23|14
1626165960000|2021-07-13 08:46:00|2033.03|2024.33|2033.42|2024.72|2033.47|2024.77|2033.03|2024.33|12
1626165970000|2021-07-13 08:46:10|2033.46|2024.76|2033.3|2024.6|2033.48|2024.78|2033.24|2024.54|18
1626165980000|2021-07-13 08:46:20|2033.31|2024.61|2033.38|2024.68|2033.38|2024.68|2033.31|2024.61|6
1626165990000|2021-07-13 08:46:30|2033.44|2024.74|2033.53|2024.83|2033.8|2025.1|2033.44|2024.74|17
1626166000000|2021-07-13 08:46:40|2033.52|2024.82|2033.06|2024.36|2033.61|2024.91|2033.06|2024.36|14
1626166010000|2021-07-13 08:46:50|2033.09|2024.39|2033.43|2024.73|2033.44|2024.74|2032.98|2024.28|26
1626166020000|2021-07-13 08:47:00|2033.39|2024.69|2033.49|2024.79|2033.49|2024.79|2033.39|2024.69|6
1626166030000|2021-07-13 08:47:10|2033.5|2024.8|2033.62|2024.92|2033.74|2025.04|2033.5|2024.8|13
1626166040000|2021-07-13 08:47:20|2033.67|2024.97|2033.76|2025.06|2033.79|2025.09|2033.58|2024.88|24
1626166050000|2021-07-13 08:47:30|2033.78|2025.08|2033.78|2025.08|2033.83|2025.13|2033.74|2025.04|29
1626166060000|2021-07-13 08:47:40|2033.76|2025.06|2033.96|2025.26|2034.02|2025.32|2033.76|2025.06|17
1626166070000|2021-07-13 08:47:50|2033.97|2025.27|2034.34|2025.64|2034.36|2025.66|2033.97|2025.27|17
1626166080000|2021-07-13 08:48:00|2034.31|2025.61|2034.09|2025.39|2034.31|2025.61|2034.09|2025.39|15
1626166090000|2021-07-13 08:48:10|2034.19|2025.49|2034.09|2025.39|2034.19|2025.49|2034.08|2025.38|10
1626166100000|2021-07-13 08:48:20|2034.11|2025.41|2033.99|2025.29|2034.15|2025.45|2033.99|2025.29|5
1626166110000|2021-07-13 08:48:30|2034.09|2025.39|2034.19|2025.49|2034.19|2025.49|2034.09|2025.39|4
1626166120000|2021-07-13 08:48:40|2034.17|2025.47|2033.28|2024.58|2034.2|2025.5|2033.28|2024.58|11
1626166130000|2021-07-13 08:48:50|2033.25|2024.55|2031.88|2023.18|2033.3|2024.6|2031.77|2023.07|23
1626166140000|2021-07-13 08:49:00|2031.87|2023.17|2031.1|2022.4|2032.03|2023.33|2031.09|2022.39|28
1626166150000|2021-07-13 08:49:10|2031.07|2022.37|2030.98|2022.28|2031.07|2022.37|2030.96|2022.26|15
1626166160000|2021-07-13 08:49:20|2031|2022.3|2030.79|2022.09|2031.09|2022.39|2030.78|2022.08|13
1626166170000|2021-07-13 08:49:30|2030.83|2022.13|2030.86|2022.16|2030.86|2022.16|2030.75|2022.05|11
1626166180000|2021-07-13 08:49:40|2030.88|2022.18|2030.16|2021.46|2030.88|2022.18|2030.16|2021.46|20
1626166190000|2021-07-13 08:49:50|2030.26|2021.56|2030.1|2021.4|2030.56|2021.86|2029.98|2021.28|14
1626166200000|2021-07-13 08:50:00|2030.13|2021.43|2030.12|2021.42|2030.19|2021.49|2029.97|2021.27|14
1626166210000|2021-07-13 08:50:10|2030.16|2021.46|2029.99|2021.29|2030.39|2021.69|2029.92|2021.22|24
1626166220000|2021-07-13 08:50:20|2029.97|2021.27|2029.95|2021.25|2030.12|2021.42|2029.89|2021.19|24
1626166230000|2021-07-13 08:50:30|2029.91|2021.21|2030.01|2021.31|2030.19|2021.49|2029.88|2021.18|14
1626166240000|2021-07-13 08:50:40|2030.05|2021.35|2030.88|2022.18|2030.88|2022.18|2030.04|2021.34|12
1626166250000|2021-07-13 08:50:50|2030.91|2022.21|2031.04|2022.34|2031.07|2022.37|2030.85|2022.15|21
1626166260000|2021-07-13 08:51:00|2031.03|2022.33|2030.93|2022.23|2031.2|2022.5|2030.9|2022.2|27
1626166270000|2021-07-13 08:51:10|2030.98|2022.28|2030.97|2022.27|2030.98|2022.28|2030.84|2022.14|21
1626166280000|2021-07-13 08:51:20|2030.98|2022.28|2030.98|2022.28|2031.03|2022.33|2030.94|2022.24|16
1626166290000|2021-07-13 08:51:30|2030.99|2022.29|2030.03|2021.33|2031.01|2022.31|2029.98|2021.28|27
1626166300000|2021-07-13 08:51:40|2030.06|2021.36|2030.03|2021.33|2030.09|2021.39|2029.96|2021.26|4
1626166310000|2021-07-13 08:51:50|2030.04|2021.34|2030.01|2021.31|2030.05|2021.35|2029.99|2021.29|9
1626166320000|2021-07-13 08:52:00|2029.82|2021.12|2029.39|2020.69|2029.83|2021.13|2029.35|2020.65|18
1626166330000|2021-07-13 08:52:10|2029.4|2020.7|2029.07|2020.37|2029.4|2020.7|2029.04|2020.34|19
1626166340000|2021-07-13 08:52:20|2029.06|2020.36|2029.44|2020.74|2029.44|2020.74|2029.06|2020.36|18
1626166350000|2021-07-13 08:52:30|2029.45|2020.75|2030.63|2021.93|2030.66|2021.96|2029.45|2020.75|29
1626166360000|2021-07-13 08:52:40|2030.65|2021.95|2030.83|2022.13|2030.9|2022.2|2030.62|2021.92|34
1626166370000|2021-07-13 08:52:50|2030.76|2022.06|2031.86|2023.16|2031.86|2023.16|2030.74|2022.04|29
1626166380000|2021-07-13 08:53:00|2031.79|2023.09|2032.35|2023.65|2032.39|2023.69|2031.57|2022.87|25
1626166390000|2021-07-13 08:53:10|2032.34|2023.64|2032.45|2023.75|2032.45|2023.75|2032.21|2023.51|24
1626166400000|2021-07-13 08:53:20|2032.44|2023.74|2032.19|2023.49|2032.66|2023.96|2032.11|2023.41|26
1626166410000|2021-07-13 08:53:30|2032.18|2023.48|2032.33|2023.63|2032.44|2023.74|2032.18|2023.48|16
1626166420000|2021-07-13 08:53:40|2032.36|2023.66|2032.22|2023.52|2032.37|2023.67|2031.99|2023.29|17
1626166430000|2021-07-13 08:53:50|2032.1|2023.4|2032.07|2023.37|2032.12|2023.42|2032.02|2023.32|14
1626166440000|2021-07-13 08:54:00|2032.04|2023.34|2032.03|2023.33|2032.24|2023.54|2032.03|2023.33|18
1626166450000|2021-07-13 08:54:10|2032.07|2023.37|2032.08|2023.38|2032.13|2023.43|2032.07|2023.37|10
1626166460000|2021-07-13 08:54:20|2032.06|2023.36|2032.03|2023.33|2032.06|2023.36|2032.03|2023.33|5
1626166470000|2021-07-13 08:54:30|2032.05|2023.35|2031.98|2023.28|2032.05|2023.35|2031.96|2023.26|7
1626166480000|2021-07-13 08:54:40|2031.99|2023.29|2031.95|2023.25|2032|2023.3|2031.87|2023.17|6
1626166490000|2021-07-13 08:54:50|2031.93|2023.23|2032.32|2023.62|2032.7|2024|2031.93|2023.23|18
1626166500000|2021-07-13 08:55:00|2032.28|2023.58|2032.68|2023.98|2032.8|2024.1|2032.11|2023.41|31
1626166510000|2021-07-13 08:55:10|2032.67|2023.97|2033.19|2024.49|2033.25|2024.55|2032.62|2023.92|19
1626166520000|2021-07-13 08:55:20|2033.25|2024.55|2033.29|2024.59|2033.31|2024.61|2033.23|2024.53|18
1626166530000|2021-07-13 08:55:30|2033.34|2024.64|2033.41|2024.71|2033.42|2024.72|2033.3|2024.6|19
1626166540000|2021-07-13 08:55:40|2033.38|2024.68|2033.58|2024.88|2033.77|2025.07|2033.37|2024.67|29
1626166550000|2021-07-13 08:55:50|2033.57|2024.87|2033.42|2024.72|2033.83|2025.13|2033.37|2024.67|31
1626166560000|2021-07-13 08:56:00|2033.39|2024.69|2033.36|2024.66|2033.64|2024.94|2033.35|2024.65|15
1626166570000|2021-07-13 08:56:10|2033.35|2024.65|2033.77|2025.07|2033.77|2025.07|2033.35|2024.65|7
1626166580000|2021-07-13 08:56:20|2033.56|2024.86|2033.77|2025.07|2033.77|2025.07|2033.54|2024.84|3
1626166590000|2021-07-13 08:56:30|2033.78|2025.08|2033.77|2025.07|2033.78|2025.08|2033.77|2025.07|2
1626166600000|2021-07-13 08:56:40|2033.69|2024.99|2033.5|2024.8|2033.69|2024.99|2033.5|2024.8|3
1626166610000|2021-07-13 08:56:50|2033.35|2024.65|2033.52|2024.82|2033.52|2024.82|2033.33|2024.63|7
1626166620000|2021-07-13 08:57:00|2033.55|2024.85|2033.51|2024.81|2033.55|2024.85|2033.5|2024.8|4
1626166630000|2021-07-13 08:57:10|2033.49|2024.79|2033.5|2024.8|2033.5|2024.8|2033.49|2024.79|4
1626166640000|2021-07-13 08:57:20|2033.49|2024.79|2033.95|2025.25|2034.09|2025.39|2033.45|2024.75|18
1626166650000|2021-07-13 08:57:30|2033.78|2025.08|2033.06|2024.36|2033.92|2025.22|2032.97|2024.27|19
1626166660000|2021-07-13 08:57:40|2033.05|2024.35|2033|2024.3|2033.05|2024.35|2032.96|2024.26|9
1626166670000|2021-07-13 08:57:50|2033.05|2024.35|2032.9|2024.2|2033.05|2024.35|2032.75|2024.05|4
1626166680000|2021-07-13 08:58:00|2032.82|2024.12|2031.96|2023.26|2032.82|2024.12|2031.96|2023.26|10
1626166690000|2021-07-13 08:58:10|2031.9|2023.2|2031.94|2023.24|2031.94|2023.24|2031.31|2022.61|18
1626166700000|2021-07-13 08:58:20|2031.93|2023.23|2031.14|2022.44|2031.93|2023.23|2031.12|2022.42|11
1626166710000|2021-07-13 08:58:30|2031.12|2022.42|2030.91|2022.21|2031.14|2022.44|2030.9|2022.2|11
1626166720000|2021-07-13 08:58:40|2030.89|2022.19|2030.59|2021.89|2030.91|2022.21|2030.46|2021.76|15
1626166730000|2021-07-13 08:58:50|2030.64|2021.94|2030.63|2021.93|2030.72|2022.02|2030.57|2021.87|16
1626166740000|2021-07-13 08:59:00|2030.67|2021.97|2031.66|2022.96|2031.67|2022.97|2030.67|2021.97|27
1626166750000|2021-07-13 08:59:10|2031.61|2022.91|2031.95|2023.25|2031.95|2023.25|2031.54|2022.84|26
1626166760000|2021-07-13 08:59:20|2031.97|2023.27|2031.96|2023.26|2031.97|2023.27|2031.92|2023.22|11
1626166770000|2021-07-13 08:59:30|2031.97|2023.27|2031.94|2023.24|2031.98|2023.28|2031.94|2023.24|7
1626166780000|2021-07-13 08:59:40|2031.95|2023.25|2032.08|2023.38|2032.08|2023.38|2031.88|2023.18|17
1626166790000|2021-07-13 08:59:50|2032.19|2023.49|2032.75|2024.05|2032.76|2024.06|2032.19|2023.49|14
1626166800000|2021-07-13 09:00:00|2032.74|2024.04|2032.62|2023.92|2032.74|2024.04|2032.4|2023.7|17
1626166810000|2021-07-13 09:00:10|2032.66|2023.96|2032.68|2023.98|2032.68|2023.98|2032.66|2023.96|4
1626166820000|2021-07-13 09:00:20|2032.67|2023.97|2032.67|2023.97|2032.68|2023.98|2032.67|2023.97|3
1626166830000|2021-07-13 09:00:30|2032.68|2023.98|2032.91|2024.21|2032.92|2024.22|2032.68|2023.98|14
1626166840000|2021-07-13 09:00:40|2032.92|2024.22|2033.05|2024.35|2033.18|2024.48|2032.87|2024.17|19
1626166850000|2021-07-13 09:00:50|2032.98|2024.28|2032.86|2024.16|2033.04|2024.34|2032.75|2024.05|16
1626166860000|2021-07-13 09:01:00|2032.89|2024.19|2033.04|2024.34|2033.06|2024.36|2032.89|2024.19|19
1626166870000|2021-07-13 09:01:10|2032.99|2024.29|2032.99|2024.29|2033.07|2024.37|2032.95|2024.25|29
1626166880000|2021-07-13 09:01:20|2033|2024.3|2033.12|2024.42|2033.12|2024.42|2032.97|2024.27|7
1626166890000|2021-07-13 09:01:30|2033.14|2024.44|2032.78|2024.08|2033.15|2024.45|2032.68|2023.98|24
1626166900000|2021-07-13 09:01:40|2032.76|2024.06|2032.71|2024.01|2032.84|2024.14|2032.71|2024.01|13
1626166910000|2021-07-13 09:01:50|2032.77|2024.07|2032.77|2024.07|2032.77|2024.07|2032.67|2023.97|15
1626166920000|2021-07-13 09:02:00|2032.71|2024.01|2032.2|2023.5|2032.8|2024.1|2032.11|2023.41|26
1626166930000|2021-07-13 09:02:10|2032.22|2023.52|2031.81|2023.11|2032.25|2023.55|2031.81|2023.11|26
1626166940000|2021-07-13 09:02:20|2031.8|2023.1|2031.15|2022.45|2031.83|2023.13|2031.15|2022.45|24
1626166950000|2021-07-13 09:02:30|2031.13|2022.43|2031.14|2022.44|2031.16|2022.46|2031.12|2022.42|13
1626166960000|2021-07-13 09:02:40|2031.16|2022.46|2031.16|2022.46|2031.18|2022.48|2031.15|2022.45|8
1626166970000|2021-07-13 09:02:50|2031.14|2022.44|2031.29|2022.59|2031.29|2022.59|2031.14|2022.44|8
1626166980000|2021-07-13 09:03:00|2031.5|2022.8|2031.88|2023.18|2031.99|2023.29|2031.45|2022.75|16
1626166990000|2021-07-13 09:03:10|2031.89|2023.19|2031.54|2022.84|2031.9|2023.2|2031.54|2022.84|20
1626167000000|2021-07-13 09:03:20|2031.55|2022.85|2031.52|2022.82|2031.63|2022.93|2031.49|2022.79|13
1626167010000|2021-07-13 09:03:30|2031.49|2022.79|2031.33|2022.63|2031.49|2022.79|2031.3|2022.6|6
1626167020000|2021-07-13 09:03:40|2031.31|2022.61|2031.34|2022.64|2031.34|2022.64|2031.31|2022.61|3
1626167030000|2021-07-13 09:03:50|2031.35|2022.65|2031.05|2022.35|2031.35|2022.65|2031.02|2022.32|15
1626167040000|2021-07-13 09:04:00|2031.07|2022.37|2031.05|2022.35|2031.08|2022.38|2031.03|2022.33|10
1626167050000|2021-07-13 09:04:10|2031.03|2022.33|2031.03|2022.33|2031.07|2022.37|2031.01|2022.31|7
1626167060000|2021-07-13 09:04:20|2031.02|2022.32|2030.98|2022.28|2031.02|2022.32|2030.98|2022.28|9
1626167070000|2021-07-13 09:04:30|2030.99|2022.29|2030.68|2021.98|2030.99|2022.29|2030.66|2021.96|33
1626167080000|2021-07-13 09:04:40|2030.72|2022.02|2029.94|2021.24|2030.74|2022.04|2029.94|2021.24|29
1626167090000|2021-07-13 09:04:50|2029.98|2021.28|2029.89|2021.19|2030|2021.3|2029.77|2021.07|29
1626167100000|2021-07-13 09:05:00|2029.85|2021.15|2031.25|2022.55|2031.25|2022.55|2029.85|2021.15|22
1626167110000|2021-07-13 09:05:10|2031.26|2022.56|2031.34|2022.64|2031.49|2022.79|2031.26|2022.56|20
1626167120000|2021-07-13 09:05:20|2031.32|2022.62|2031.89|2023.19|2031.96|2023.26|2031.3|2022.6|28
1626167130000|2021-07-13 09:05:30|2031.91|2023.21|2032.09|2023.39|2032.09|2023.39|2031.91|2023.21|21
1626167140000|2021-07-13 09:05:40|2032.07|2023.37|2032.05|2023.35|2032.09|2023.39|2032.04|2023.34|15
1626167150000|2021-07-13 09:05:50|2032.07|2023.37|2032.08|2023.38|2032.1|2023.4|2032.07|2023.37|13
1626167160000|2021-07-13 09:06:00|2032.1|2023.4|2032.21|2023.51|2032.24|2023.54|2032.03|2023.33|23
1626167170000|2021-07-13 09:06:10|2032.16|2023.46|2032.21|2023.51|2032.22|2023.52|2032.16|2023.46|11
1626167180000|2021-07-13 09:06:20|2032.2|2023.5|2032.27|2023.57|2032.28|2023.58|2032.15|2023.45|19
1626167190000|2021-07-13 09:06:30|2032.25|2023.55|2032.66|2023.96|2032.66|2023.96|2032.21|2023.51|17
1626167200000|2021-07-13 09:06:40|2032.62|2023.92|2032.41|2023.71|2032.62|2023.92|2032.32|2023.62|18
1626167210000|2021-07-13 09:06:50|2032.4|2023.7|2032.69|2023.99|2032.69|2023.99|2032.4|2023.7|14
1626167220000|2021-07-13 09:07:00|2032.66|2023.96|2032.71|2024.01|2032.76|2024.06|2032.66|2023.96|13
1626167230000|2021-07-13 09:07:10|2032.69|2023.99|2032.7|2024|2032.75|2024.05|2032.68|2023.98|16
1626167240000|2021-07-13 09:07:20|2032.75|2024.05|2032.89|2024.19|2032.92|2024.22|2032.75|2024.05|3
1626167250000|2021-07-13 09:07:30|2032.85|2024.15|2032.66|2023.96|2032.85|2024.15|2032.66|2023.96|19
1626167260000|2021-07-13 09:07:40|2032.64|2023.94|2031.25|2022.55|2032.64|2023.94|2031.25|2022.55|24
1626167270000|2021-07-13 09:07:50|2031.3|2022.6|2031.02|2022.32|2031.3|2022.6|2031.02|2022.32|16
1626167280000|2021-07-13 09:08:00|2031.05|2022.35|2031.44|2022.74|2031.44|2022.74|2030.97|2022.27|15
1626167290000|2021-07-13 09:08:10|2031.43|2022.73|2031.24|2022.54|2031.43|2022.73|2031.2|2022.5|9
1626167300000|2021-07-13 09:08:20|2031.28|2022.58|2031.56|2022.86|2031.71|2023.01|2031.27|2022.57|14
1626167310000|2021-07-13 09:08:30|2031.55|2022.85|2031.59|2022.89|2031.61|2022.91|2031.49|2022.79|5
1626167320000|2021-07-13 09:08:40|2031.62|2022.92|2031.55|2022.85|2031.62|2022.92|2031.55|2022.85|3
1626167330000|2021-07-13 09:08:50|2031.46|2022.76|2031.44|2022.74|2031.59|2022.89|2031.43|2022.73|18
1626167340000|2021-07-13 09:09:00|2031.49|2022.79|2030.99|2022.29|2031.59|2022.89|2030.94|2022.24|19
1626167350000|2021-07-13 09:09:10|2031.01|2022.31|2030.78|2022.08|2031.01|2022.31|2030.71|2022.01|28
1626167360000|2021-07-13 09:09:20|2030.81|2022.11|2030.55|2021.85|2030.82|2022.12|2030.55|2021.85|12
1626167370000|2021-07-13 09:09:30|2030.56|2021.86|2030.56|2021.86|2030.57|2021.87|2030.49|2021.79|8
1626167380000|2021-07-13 09:09:40|2030.36|2021.66|2029.48|2020.78|2030.45|2021.75|2029.48|2020.78|10
1626167390000|2021-07-13 09:09:50|2029.51|2020.81|2029.62|2020.92|2029.62|2020.92|2029.48|2020.78|9
1626167400000|2021-07-13 09:10:00|2029.56|2020.86|2030.48|2021.78|2030.48|2021.78|2029.56|2020.86|11
1626167410000|2021-07-13 09:10:10|2030.4|2021.7|2030.79|2022.09|2030.8|2022.1|2030.4|2021.7|12
1626167420000|2021-07-13 09:10:20|2030.69|2021.99|2030.74|2022.04|2030.77|2022.07|2030.69|2021.99|11
1626167430000|2021-07-13 09:10:30|2030.73|2022.03|2030.67|2021.97|2030.73|2022.03|2030.53|2021.83|10
1626167440000|2021-07-13 09:10:40|2030.63|2021.93|2030.61|2021.91|2030.67|2021.97|2030.45|2021.75|13
1626167450000|2021-07-13 09:10:50|2030.59|2021.89|2030.49|2021.79|2031.2|2022.5|2030.49|2021.79|22
1626167460000|2021-07-13 09:11:00|2030.7|2022|2030.62|2021.92|2030.82|2022.12|2030.55|2021.85|20
1626167470000|2021-07-13 09:11:10|2030.57|2021.87|2030.64|2021.94|2030.68|2021.98|2030.57|2021.87|9
1626167480000|2021-07-13 09:11:20|2030.63|2021.93|2028.36|2019.66|2030.63|2021.93|2028.36|2019.66|32
1626167490000|2021-07-13 09:11:30|2028.43|2019.73|2028.44|2019.74|2028.45|2019.75|2028.37|2019.67|6
1626167500000|2021-07-13 09:11:40|2028.37|2019.67|2027.85|2019.15|2028.37|2019.67|2027.02|2018.32|19
1626167510000|2021-07-13 09:11:50|2027.91|2019.21|2027.37|2018.67|2028.08|2019.38|2027.19|2018.49|23
1626167520000|2021-07-13 09:12:00|2027.44|2018.74|2027.24|2018.54|2027.44|2018.74|2027.05|2018.35|19
1626167530000|2021-07-13 09:12:10|2026.83|2018.13|2026.34|2017.64|2026.83|2018.13|2026.34|2017.64|4
1626167540000|2021-07-13 09:12:20|2026.36|2017.66|2026.46|2017.76|2026.48|2017.78|2026.36|2017.66|6
1626167550000|2021-07-13 09:12:30|2026.18|2017.48|2026.29|2017.59|2026.33|2017.63|2026.18|2017.48|11
1626167560000|2021-07-13 09:12:40|2026.28|2017.58|2025.73|2017.03|2026.28|2017.58|2025.7|2017|19
1626167570000|2021-07-13 09:12:50|2025.71|2017.01|2025.79|2017.09|2025.83|2017.13|2025.48|2016.78|16
1626167580000|2021-07-13 09:13:00|2025.78|2017.08|2025.49|2016.79|2025.78|2017.08|2025.43|2016.73|17
1626167590000|2021-07-13 09:13:10|2025.43|2016.73|2024.47|2015.77|2025.44|2016.74|2024.4|2015.7|27
1626167600000|2021-07-13 09:13:20|2024.45|2015.75|2024.75|2016.05|2025.52|2016.82|2024.26|2015.56|31
1626167610000|2021-07-13 09:13:30|2024.73|2016.03|2024.38|2015.68|2024.73|2016.03|2024.27|2015.57|27
1626167620000|2021-07-13 09:13:40|2024.24|2015.54|2024.11|2015.41|2024.38|2015.68|2024.11|2015.41|30
1626167630000|2021-07-13 09:13:50|2024.32|2015.62|2024.38|2015.68|2024.38|2015.68|2024.11|2015.41|25
1626167640000|2021-07-13 09:14:00|2024.32|2015.62|2024.63|2015.93|2024.63|2015.93|2024.32|2015.62|16
1626167650000|2021-07-13 09:14:10|2024.58|2015.88|2026.03|2017.33|2026.03|2017.33|2024.58|2015.88|32
1626167660000|2021-07-13 09:14:20|2025.95|2017.25|2026.61|2017.91|2026.67|2017.97|2025.95|2017.25|20
1626167670000|2021-07-13 09:14:30|2026.6|2017.9|2026.6|2017.9|2026.6|2017.9|2026.6|2017.9|1
1626167680000|2021-07-13 09:14:40|2026.58|2017.88|2025.78|2017.08|2026.66|2017.96|2025.78|2017.08|20
1626167690000|2021-07-13 09:14:50|2025.81|2017.11|2025.13|2016.43|2025.95|2017.25|2024.96|2016.26|13
1626167700000|2021-07-13 09:15:00|2025.12|2016.42|2025.78|2017.08|2025.78|2017.08|2025.12|2016.42|20
1626167710000|2021-07-13 09:15:10|2025.8|2017.1|2026.9|2018.2|2026.9|2018.2|2025.79|2017.09|22
1626167720000|2021-07-13 09:15:20|2026.93|2018.23|2026.92|2018.22|2027.24|2018.54|2026.91|2018.21|32
1626167730000|2021-07-13 09:15:30|2026.95|2018.25|2027.1|2018.4|2027.3|2018.6|2026.93|2018.23|23
1626167740000|2021-07-13 09:15:40|2027.09|2018.39|2028.14|2019.44|2028.14|2019.44|2027.02|2018.32|28
1626167750000|2021-07-13 09:15:50|2028.15|2019.45|2028.25|2019.55|2028.39|2019.69|2028.13|2019.43|24
1626167760000|2021-07-13 09:16:00|2028.23|2019.53|2027.15|2018.45|2028.24|2019.54|2027.15|2018.45|32
1626167770000|2021-07-13 09:16:10|2027.16|2018.46|2025.97|2017.27|2027.27|2018.57|2025.97|2017.27|17
1626167780000|2021-07-13 09:16:20|2026.03|2017.33|2026.78|2018.08|2026.78|2018.08|2026.02|2017.32|16
1626167790000|2021-07-13 09:16:30|2026.79|2018.09|2026.7|2018|2026.86|2018.16|2026.64|2017.94|7
1626167800000|2021-07-13 09:16:40|2026.71|2018.01|2027|2018.3|2027|2018.3|2026.65|2017.95|21
1626167810000|2021-07-13 09:16:50|2027.01|2018.31|2027.75|2019.05|2027.99|2019.29|2027.01|2018.31|31
1626167820000|2021-07-13 09:17:00|2027.67|2018.97|2027.59|2018.89|2027.67|2018.97|2027.31|2018.61|23
1626167830000|2021-07-13 09:17:10|2027.61|2018.91|2026.99|2018.29|2027.61|2018.91|2026.99|2018.29|20
1626167840000|2021-07-13 09:17:20|2026.95|2018.25|2026.9|2018.2|2027.25|2018.55|2026.89|2018.19|15
1626167850000|2021-07-13 09:17:30|2026.85|2018.15|2026.84|2018.14|2026.88|2018.18|2026.75|2018.05|27
1626167860000|2021-07-13 09:17:40|2026.82|2018.12|2026.81|2018.11|2026.85|2018.15|2026.69|2017.99|16
1626167870000|2021-07-13 09:17:50|2026.8|2018.1|2026.74|2018.04|2026.8|2018.1|2026.67|2017.97|7
1626167880000|2021-07-13 09:18:00|2026.63|2017.93|2026.81|2018.11|2027.14|2018.44|2026.2|2017.5|28
1626167890000|2021-07-13 09:18:10|2026.67|2017.97|2026.96|2018.26|2027|2018.3|2026.57|2017.87|30
1626167900000|2021-07-13 09:18:20|2026.81|2018.11|2027.4|2018.7|2027.41|2018.71|2026.7|2018|16
1626167910000|2021-07-13 09:18:30|2027.41|2018.71|2027.63|2018.93|2027.73|2019.03|2027.39|2018.69|17
1626167920000|2021-07-13 09:18:40|2027.66|2018.96|2027.73|2019.03|2027.73|2019.03|2027.63|2018.93|21
1626167930000|2021-07-13 09:18:50|2027.75|2019.05|2028.23|2019.53|2028.39|2019.69|2027.7|2019|34
1626167940000|2021-07-13 09:19:00|2028.21|2019.51|2028.74|2020.04|2028.74|2020.04|2028.06|2019.36|27
1626167950000|2021-07-13 09:19:10|2028.75|2020.05|2028.15|2019.45|2029|2020.3|2028.03|2019.33|27
1626167960000|2021-07-13 09:19:20|2028.21|2019.51|2028.28|2019.58|2028.3|2019.6|2028.17|2019.47|28
1626167970000|2021-07-13 09:19:30|2028.41|2019.71|2028.04|2019.34|2028.41|2019.71|2028.04|2019.34|31
1626167980000|2021-07-13 09:19:40|2028.03|2019.33|2028.07|2019.37|2028.22|2019.52|2027.77|2019.07|27
1626167990000|2021-07-13 09:19:50|2028.13|2019.43|2028.12|2019.42|2028.3|2019.6|2028.07|2019.37|14
1626168000000|2021-07-13 09:20:00|2028.21|2019.51|2028.44|2019.74|2028.44|2019.74|2028.21|2019.51|7
1626168010000|2021-07-13 09:20:10|2028.39|2019.69|2028.21|2019.51|2028.45|2019.75|2028.21|2019.51|26
1626168020000|2021-07-13 09:20:20|2028.29|2019.59|2028.1|2019.4|2028.47|2019.77|2028.1|2019.4|24
1626168030000|2021-07-13 09:20:30|2027.94|2019.24|2027.63|2018.93|2027.94|2019.24|2027.32|2018.62|21
1626168040000|2021-07-13 09:20:40|2027.69|2018.99|2027.64|2018.94|2027.74|2019.04|2027.64|2018.94|19
1626168050000|2021-07-13 09:20:50|2027.69|2018.99|2027.82|2019.12|2028.07|2019.37|2027.69|2018.99|13
1626168060000|2021-07-13 09:21:00|2027.85|2019.15|2028.71|2020.01|2028.72|2020.02|2027.85|2019.15|24
1626168070000|2021-07-13 09:21:10|2028.68|2019.98|2029.11|2020.41|2029.11|2020.41|2028.68|2019.98|23
1626168080000|2021-07-13 09:21:20|2029.12|2020.42|2029.02|2020.32|2029.22|2020.52|2029.02|2020.32|19
1626168090000|2021-07-13 09:21:30|2028.98|2020.28|2028.92|2020.22|2028.98|2020.28|2028.89|2020.19|5
1626168100000|2021-07-13 09:21:40|2028.94|2020.24|2030.24|2021.54|2030.47|2021.77|2028.94|2020.24|20
1626168110000|2021-07-13 09:21:50|2030.23|2021.53|2030.26|2021.56|2030.39|2021.69|2030.19|2021.49|16
1626168120000|2021-07-13 09:22:00|2030.2|2021.5|2030.27|2021.57|2030.32|2021.62|2030.19|2021.49|11
1626168130000|2021-07-13 09:22:10|2030.28|2021.58|2030.15|2021.45|2030.28|2021.58|2030.15|2021.45|6
1626168140000|2021-07-13 09:22:20|2030.13|2021.43|2030.45|2021.75|2030.55|2021.85|2030.13|2021.43|8
1626168150000|2021-07-13 09:22:30|2030.52|2021.82|2029.06|2020.36|2030.52|2021.82|2028.96|2020.26|24
1626168160000|2021-07-13 09:22:40|2028.96|2020.26|2028.94|2020.24|2028.98|2020.28|2028.86|2020.16|13
1626168170000|2021-07-13 09:22:50|2028.96|2020.26|2028.82|2020.12|2028.97|2020.27|2028.81|2020.11|18
1626168180000|2021-07-13 09:23:00|2028.79|2020.09|2028.6|2019.9|2028.84|2020.14|2028.59|2019.89|15
1626168190000|2021-07-13 09:23:10|2028.54|2019.84|2027.64|2018.94|2028.55|2019.85|2027.59|2018.89|17
1626168200000|2021-07-13 09:23:20|2027.66|2018.96|2027.86|2019.16|2027.97|2019.27|2027.66|2018.96|19
1626168210000|2021-07-13 09:23:30|2027.91|2019.21|2027.94|2019.24|2027.97|2019.27|2027.88|2019.18|31
1626168220000|2021-07-13 09:23:40|2027.92|2019.22|2027.9|2019.2|2027.96|2019.26|2027.89|2019.19|11
1626168230000|2021-07-13 09:23:50|2027.89|2019.19|2027.79|2019.09|2027.99|2019.29|2027.79|2019.09|14
1626168240000|2021-07-13 09:24:00|2027.78|2019.08|2027.69|2018.99|2027.8|2019.1|2027.64|2018.94|9
1626168250000|2021-07-13 09:24:10|2027.63|2018.93|2027.31|2018.61|2027.77|2019.07|2027.26|2018.56|20
1626168260000|2021-07-13 09:24:20|2027.27|2018.57|2026.68|2017.98|2027.31|2018.61|2026.62|2017.92|31
1626168270000|2021-07-13 09:24:30|2026.65|2017.95|2026.71|2018.01|2026.77|2018.07|2026.62|2017.92|14
1626168280000|2021-07-13 09:24:40|2026.74|2018.04|2026.68|2017.98|2026.74|2018.04|2026.62|2017.92|21
1626168290000|2021-07-13 09:24:50|2026.67|2017.97|2026.68|2017.98|2026.7|2018|2026.67|2017.97|13
1626168300000|2021-07-13 09:25:00|2026.7|2018|2027.3|2018.6|2027.3|2018.6|2026.68|2017.98|20
1626168310000|2021-07-13 09:25:10|2027.2|2018.5|2027.38|2018.68|2027.56|2018.86|2027.16|2018.46|26
1626168320000|2021-07-13 09:25:20|2027.43|2018.73|2027.43|2018.73|2027.61|2018.91|2027.4|2018.7|11
1626168330000|2021-07-13 09:25:30|2027.63|2018.93|2028.68|2019.98|2028.7|2020|2027.43|2018.73|23
1626168340000|2021-07-13 09:25:40|2028.72|2020.02|2029.86|2021.16|2030|2021.3|2028.72|2020.02|35
1626168350000|2021-07-13 09:25:50|2029.9|2021.2|2030.2|2021.5|2030.27|2021.57|2029.85|2021.15|28
1626168360000|2021-07-13 09:26:00|2030.26|2021.56|2030.08|2021.38|2030.26|2021.56|2029.84|2021.14|32
1626168370000|2021-07-13 09:26:10|2030.05|2021.35|2029.2|2020.5|2030.15|2021.45|2029.04|2020.34|22
1626168380000|2021-07-13 09:26:20|2029.21|2020.51|2029.51|2020.81|2029.65|2020.95|2029.2|2020.5|20
1626168390000|2021-07-13 09:26:30|2029.53|2020.83|2029.35|2020.65|2029.56|2020.86|2029.34|2020.64|14
1626168400000|2021-07-13 09:26:40|2029.34|2020.64|2029.4|2020.7|2029.42|2020.72|2029.31|2020.61|11
1626168410000|2021-07-13 09:26:50|2029.43|2020.73|2030.62|2021.92|2030.62|2021.92|2029.42|2020.72|16
1626168420000|2021-07-13 09:27:00|2030.7|2022|2030.81|2022.11|2030.82|2022.12|2030.44|2021.74|25
1626168430000|2021-07-13 09:27:10|2030.76|2022.06|2031.21|2022.51|2031.21|2022.51|2030.76|2022.06|4
1626168440000|2021-07-13 09:27:20|2031.2|2022.5|2030.68|2021.98|2031.2|2022.5|2030.54|2021.84|21
1626168450000|2021-07-13 09:27:30|2030.66|2021.96|2030.53|2021.83|2030.7|2022|2030.4|2021.7|26
1626168460000|2021-07-13 09:27:40|2030.52|2021.82|2030.24|2021.54|2030.52|2021.82|2030.15|2021.45|19
1626168470000|2021-07-13 09:27:50|2030.25|2021.55|2030.28|2021.58|2030.34|2021.64|2030.24|2021.54|17
1626168480000|2021-07-13 09:28:00|2030.33|2021.63|2029.28|2020.58|2030.33|2021.63|2029.25|2020.55|30
1626168490000|2021-07-13 09:28:10|2029.3|2020.6|2029.13|2020.43|2029.3|2020.6|2029.13|2020.43|21
1626168500000|2021-07-13 09:28:20|2029.12|2020.42|2029.55|2020.85|2029.66|2020.96|2029.08|2020.38|23
1626168510000|2021-07-13 09:28:30|2029.54|2020.84|2029.67|2020.97|2029.76|2021.06|2029.44|2020.74|18
1626168520000|2021-07-13 09:28:40|2029.68|2020.98|2029.71|2021.01|2029.72|2021.02|2029.68|2020.98|5
1626168530000|2021-07-13 09:28:50|2029.7|2021|2029.72|2021.02|2029.72|2021.02|2029.69|2020.99|4
1626168540000|2021-07-13 09:29:00|2029.63|2020.93|2029.39|2020.69|2029.71|2021.01|2029.36|2020.66|16
1626168550000|2021-07-13 09:29:10|2029.38|2020.68|2028.63|2019.93|2029.4|2020.7|2028.63|2019.93|17
1626168560000|2021-07-13 09:29:20|2028.64|2019.94|2028.38|2019.68|2028.72|2020.02|2028.38|2019.68|12
1626168570000|2021-07-13 09:29:30|2028.33|2019.63|2028.06|2019.36|2028.33|2019.63|2028.06|2019.36|24
1626168580000|2021-07-13 09:29:40|2028.16|2019.46|2027.65|2018.95|2028.16|2019.46|2027.54|2018.84|21
1626168590000|2021-07-13 09:29:50|2027.64|2018.94|2027.41|2018.71|2027.84|2019.14|2027.05|2018.35|14
1626168600000|2021-07-13 09:30:00|2027.19|2018.49|2027.97|2019.27|2027.97|2019.27|2027.14|2018.44|22
1626168610000|2021-07-13 09:30:10|2028.46|2019.76|2029.02|2020.32|2029.02|2020.32|2028.46|2019.76|19
1626168620000|2021-07-13 09:30:20|2029.01|2020.31|2029.49|2020.79|2029.49|2020.79|2029.01|2020.31|15
1626168630000|2021-07-13 09:30:30|2029.5|2020.8|2029.67|2020.97|2029.67|2020.97|2029.48|2020.78|17
1626168640000|2021-07-13 09:30:40|2029.97|2021.27|2030.08|2021.38|2030.17|2021.47|2029.97|2021.27|21
1626168650000|2021-07-13 09:30:50|2030.12|2021.42|2029.69|2020.99|2030.12|2021.42|2029.65|2020.95|20
1626168660000|2021-07-13 09:31:00|2029.7|2021|2029.87|2021.17|2029.9|2021.2|2029.7|2021|32
1626168670000|2021-07-13 09:31:10|2029.85|2021.15|2030.36|2021.66|2030.4|2021.7|2029.74|2021.04|27
1626168680000|2021-07-13 09:31:20|2030.43|2021.73|2030.52|2021.82|2030.8|2022.1|2030.43|2021.73|20
1626168690000|2021-07-13 09:31:30|2030.51|2021.81|2030.58|2021.88|2030.59|2021.89|2030.38|2021.68|20
1626168700000|2021-07-13 09:31:40|2030.44|2021.74|2030.59|2021.89|2030.66|2021.96|2030.44|2021.74|23
1626168710000|2021-07-13 09:31:50|2030.56|2021.86|2030.59|2021.89|2030.63|2021.93|2030.53|2021.83|26
1626168720000|2021-07-13 09:32:00|2030.57|2021.87|2030.6|2021.9|2030.71|2022.01|2030.53|2021.83|23
1626168730000|2021-07-13 09:32:10|2030.68|2021.98|2030.6|2021.9|2030.68|2021.98|2030.58|2021.88|20
1626168740000|2021-07-13 09:32:20|2030.59|2021.89|2029.79|2021.09|2030.6|2021.9|2029.73|2021.03|15
1626168750000|2021-07-13 09:32:30|2029.7|2021|2031.13|2022.43|2031.26|2022.56|2029.58|2020.88|33
1626168760000|2021-07-13 09:32:40|2031.16|2022.46|2031.51|2022.81|2031.51|2022.81|2031.16|2022.46|28
1626168770000|2021-07-13 09:32:50|2031.42|2022.72|2031.46|2022.76|2031.5|2022.8|2031.41|2022.71|24
1626168780000|2021-07-13 09:33:00|2031.49|2022.79|2031.46|2022.76|2031.52|2022.82|2031.43|2022.73|14
1626168790000|2021-07-13 09:33:10|2031.45|2022.75|2029.94|2021.24|2031.46|2022.76|2029.94|2021.24|30
1626168800000|2021-07-13 09:33:20|2029.9|2021.2|2029.21|2020.51|2030.01|2021.31|2029.14|2020.44|34
1626168810000|2021-07-13 09:33:30|2029.19|2020.49|2029.79|2021.09|2029.83|2021.13|2029.19|2020.49|32
1626168820000|2021-07-13 09:33:40|2029.83|2021.13|2029.11|2020.41|2030.02|2021.32|2029.1|2020.4|28
1626168830000|2021-07-13 09:33:50|2029.13|2020.43|2029.13|2020.43|2029.24|2020.54|2028.78|2020.08|23
1626168840000|2021-07-13 09:34:00|2029.1|2020.4|2028.1|2019.4|2029.1|2020.4|2028.1|2019.4|25
1626168850000|2021-07-13 09:34:10|2028.13|2019.43|2029.17|2020.47|2029.17|2020.47|2028.12|2019.42|30
1626168860000|2021-07-13 09:34:20|2029.15|2020.45|2028.99|2020.29|2029.15|2020.45|2028.96|2020.26|27
1626168870000|2021-07-13 09:34:30|2028.98|2020.28|2029.14|2020.44|2029.22|2020.52|2028.98|2020.28|25
1626168880000|2021-07-13 09:34:40|2029.13|2020.43|2029.13|2020.43|2029.16|2020.46|2029.04|2020.34|26
1626168890000|2021-07-13 09:34:50|2029.23|2020.53|2028.86|2020.16|2029.25|2020.55|2028.82|2020.12|21
1626168900000|2021-07-13 09:35:00|2028.92|2020.22|2028.98|2020.28|2029.18|2020.48|2028.88|2020.18|22
1626168910000|2021-07-13 09:35:10|2029.07|2020.37|2028.2|2019.5|2029.09|2020.39|2028.06|2019.36|39
1626168920000|2021-07-13 09:35:20|2028.39|2019.69|2028.31|2019.61|2028.39|2019.69|2028.04|2019.34|15
1626168930000|2021-07-13 09:35:30|2028.3|2019.6|2028.38|2019.68|2028.42|2019.72|2028.29|2019.59|22
1626168940000|2021-07-13 09:35:40|2028.4|2019.7|2028.4|2019.7|2028.5|2019.8|2028.39|2019.69|15
1626168950000|2021-07-13 09:35:50|2028.49|2019.79|2029.2|2020.5|2029.44|2020.74|2028.39|2019.69|26
1626168960000|2021-07-13 09:36:00|2029.17|2020.47|2028.33|2019.63|2029.26|2020.56|2028.2|2019.5|23
1626168970000|2021-07-13 09:36:10|2028.32|2019.62|2028.23|2019.53|2028.37|2019.67|2028.23|2019.53|21
1626168980000|2021-07-13 09:36:20|2028.16|2019.46|2028.15|2019.45|2028.23|2019.53|2028.11|2019.41|5
1626168990000|2021-07-13 09:36:30|2028.16|2019.46|2028.11|2019.41|2028.16|2019.46|2028.05|2019.35|7
1626169000000|2021-07-13 09:36:40|2028.08|2019.38|2028.53|2019.83|2028.59|2019.89|2027.93|2019.23|25
1626169010000|2021-07-13 09:36:50|2028.56|2019.86|2028.65|2019.95|2028.69|2019.99|2028.52|2019.82|28
1626169020000|2021-07-13 09:37:00|2028.68|2019.98|2028.8|2020.1|2028.8|2020.1|2028.57|2019.87|19
1626169030000|2021-07-13 09:37:10|2028.76|2020.06|2029|2020.3|2029.29|2020.59|2028.75|2020.05|17
1626169040000|2021-07-13 09:37:20|2029.08|2020.38|2029.06|2020.36|2029.17|2020.47|2029.06|2020.36|12
1626169050000|2021-07-13 09:37:30|2029.12|2020.42|2029.41|2020.71|2029.45|2020.75|2029.12|2020.42|9
1626169060000|2021-07-13 09:37:40|2029.43|2020.73|2029.32|2020.62|2029.58|2020.88|2029.32|2020.62|31
1626169070000|2021-07-13 09:37:50|2029.29|2020.59|2029.48|2020.78|2029.48|2020.78|2029.27|2020.57|12
1626169080000|2021-07-13 09:38:00|2029.47|2020.77|2029.49|2020.79|2029.59|2020.89|2029.37|2020.67|23
1626169090000|2021-07-13 09:38:10|2029.51|2020.81|2029.5|2020.8|2029.58|2020.88|2029.45|2020.75|23
1626169100000|2021-07-13 09:38:20|2029.49|2020.79|2028.97|2020.27|2029.49|2020.79|2028.53|2019.83|18
1626169110000|2021-07-13 09:38:30|2028.99|2020.29|2028.97|2020.27|2028.99|2020.29|2028.96|2020.26|8
1626169120000|2021-07-13 09:38:40|2029.03|2020.33|2028.94|2020.24|2029.08|2020.38|2028.94|2020.24|18
1626169130000|2021-07-13 09:38:50|2028.95|2020.25|2029.8|2021.1|2029.87|2021.17|2028.95|2020.25|21
1626169140000|2021-07-13 09:39:00|2029.83|2021.13|2029.87|2021.17|2031.31|2022.61|2029.81|2021.11|23
1626169150000|2021-07-13 09:39:10|2029.86|2021.16|2029.44|2020.74|2029.86|2021.16|2028.99|2020.29|32
1626169160000|2021-07-13 09:39:20|2029.43|2020.73|2029.42|2020.72|2029.52|2020.82|2029.3|2020.6|12
1626169170000|2021-07-13 09:39:30|2029.47|2020.77|2028.76|2020.06|2029.5|2020.8|2028.75|2020.05|15
1626169180000|2021-07-13 09:39:40|2028.74|2020.04|2028.99|2020.29|2029.09|2020.39|2028.73|2020.03|26
1626169190000|2021-07-13 09:39:50|2029.04|2020.34|2028.8|2020.1|2029.04|2020.34|2028.67|2019.97|11
1626169200000|2021-07-13 09:40:00|2028.91|2020.21|2028.75|2020.05|2028.95|2020.25|2028.75|2020.05|17
1626169210000|2021-07-13 09:40:10|2028.91|2020.21|2028.76|2020.06|2028.91|2020.21|2028.75|2020.05|9
1626169220000|2021-07-13 09:40:20|2028.87|2020.17|2028.86|2020.16|2029.13|2020.43|2028.57|2019.87|14
1626169230000|2021-07-13 09:40:30|2028.75|2020.05|2028.71|2020.01|2028.75|2020.05|2028.71|2020.01|3
1626169240000|2021-07-13 09:40:40|2028.74|2020.04|2028.78|2020.08|2028.78|2020.08|2028.74|2020.04|9
1626169250000|2021-07-13 09:40:50|2028.73|2020.03|2028.03|2019.33|2028.73|2020.03|2028.02|2019.32|32
1626169260000|2021-07-13 09:41:00|2028.07|2019.37|2028.94|2020.24|2029.43|2020.73|2028.03|2019.33|31
1626169270000|2021-07-13 09:41:10|2028.9|2020.2|2028.98|2020.28|2029.23|2020.53|2028.72|2020.02|25
1626169280000|2021-07-13 09:41:20|2029.01|2020.31|2028.93|2020.23|2029.12|2020.42|2028.76|2020.06|23
1626169290000|2021-07-13 09:41:30|2028.64|2019.94|2029|2020.3|2029.23|2020.53|2028.48|2019.78|17
1626169300000|2021-07-13 09:41:40|2028.9|2020.2|2028.75|2020.05|2029.23|2020.53|2028.68|2019.98|17
1626169310000|2021-07-13 09:41:50|2029.23|2020.53|2028.81|2020.11|2029.23|2020.53|2028.69|2019.99|24
1626169320000|2021-07-13 09:42:00|2028.8|2020.1|2028.56|2019.86|2029.23|2020.53|2028.22|2019.52|22
1626169330000|2021-07-13 09:42:10|2028.22|2019.52|2028.34|2019.64|2028.93|2020.23|2028.18|2019.48|16
1626169340000|2021-07-13 09:42:20|2028.32|2019.62|2028.77|2020.07|2029.07|2020.37|2028.23|2019.53|14
1626169350000|2021-07-13 09:42:30|2028.29|2019.59|2028.14|2019.44|2028.36|2019.66|2028.14|2019.44|17
1626169360000|2021-07-13 09:42:40|2028.19|2019.49|2028.23|2019.53|2028.28|2019.58|2028.14|2019.44|7
1626169370000|2021-07-13 09:42:50|2028.15|2019.45|2027.88|2019.18|2028.15|2019.45|2027.78|2019.08|21
1626169380000|2021-07-13 09:43:00|2027.87|2019.17|2027.97|2019.27|2028|2019.3|2027.77|2019.07|22
1626169390000|2021-07-13 09:43:10|2027.94|2019.24|2027.81|2019.11|2027.97|2019.27|2027.76|2019.06|12
1626169400000|2021-07-13 09:43:20|2027.82|2019.12|2027.94|2019.24|2027.94|2019.24|2027.8|2019.1|12
1626169410000|2021-07-13 09:43:30|2028.01|2019.31|2027.92|2019.22|2028.05|2019.35|2027.92|2019.22|12
1626169420000|2021-07-13 09:43:40|2027.89|2019.19|2026.98|2018.28|2027.89|2019.19|2026.98|2018.28|7
1626169430000|2021-07-13 09:43:50|2027.47|2018.77|2027.36|2018.66|2027.47|2018.77|2027.09|2018.39|19
1626169440000|2021-07-13 09:44:00|2027.34|2018.64|2027.93|2019.23|2027.93|2019.23|2027.21|2018.51|22
1626169450000|2021-07-13 09:44:10|2027.94|2019.24|2027.51|2018.81|2027.95|2019.25|2027.41|2018.71|23
1626169460000|2021-07-13 09:44:20|2027.61|2018.91|2026.69|2017.99|2027.61|2018.91|2026.68|2017.98|18
1626169470000|2021-07-13 09:44:30|2026.7|2018|2026.22|2017.52|2026.75|2018.05|2026.13|2017.43|16
1626169480000|2021-07-13 09:44:40|2026.26|2017.56|2025.92|2017.22|2026.32|2017.62|2025.9|2017.2|8
1626169490000|2021-07-13 09:44:50|2025.9|2017.2|2025.89|2017.19|2026.14|2017.44|2025.68|2016.98|22
1626169500000|2021-07-13 09:45:00|2025.88|2017.18|2027.05|2018.35|2027.07|2018.37|2025.86|2017.16|35
1626169510000|2021-07-13 09:45:10|2027.07|2018.37|2027.02|2018.32|2027.07|2018.37|2026.96|2018.26|13
1626169520000|2021-07-13 09:45:20|2027.01|2018.31|2026.54|2017.84|2027.03|2018.33|2026.27|2017.57|34
1626169530000|2021-07-13 09:45:30|2026.28|2017.58|2026.64|2017.94|2026.73|2018.03|2026.12|2017.42|24
1626169540000|2021-07-13 09:45:40|2026.62|2017.92|2026.45|2017.75|2026.8|2018.1|2026.44|2017.74|31
1626169550000|2021-07-13 09:45:50|2026.55|2017.85|2025.96|2017.26|2026.55|2017.85|2025.8|2017.1|26
1626169560000|2021-07-13 09:46:00|2025.97|2017.27|2025.78|2017.08|2025.97|2017.27|2025.78|2017.08|5
1626169570000|2021-07-13 09:46:10|2025.79|2017.09|2025.56|2016.86|2025.79|2017.09|2025.39|2016.69|12
1626169580000|2021-07-13 09:46:20|2025.45|2016.75|2024.53|2015.83|2025.45|2016.75|2024.44|2015.74|13
1626169590000|2021-07-13 09:46:30|2024.46|2015.76|2023.61|2014.91|2024.46|2015.76|2023.17|2014.47|37
1626169600000|2021-07-13 09:46:40|2023.57|2014.87|2023.3|2014.6|2023.58|2014.88|2023.28|2014.58|14
1626169610000|2021-07-13 09:46:50|2023.25|2014.55|2023.12|2014.42|2023.31|2014.61|2023.11|2014.41|13
1626169620000|2021-07-13 09:47:00|2023.08|2014.38|2021.58|2012.88|2023.1|2014.4|2021.54|2012.84|27
1626169630000|2021-07-13 09:47:10|2021.54|2012.84|2021.04|2012.34|2021.65|2012.95|2021.01|2012.31|30
1626169640000|2021-07-13 09:47:20|2020.93|2012.23|2018.96|2010.26|2020.93|2012.23|2018.29|2009.59|36
1626169650000|2021-07-13 09:47:30|2019.11|2010.41|2018.67|2009.97|2019.21|2010.51|2018.47|2009.77|31
1626169660000|2021-07-13 09:47:40|2018.73|2010.03|2018.54|2009.84|2018.82|2010.12|2018.46|2009.76|29
1626169670000|2021-07-13 09:47:50|2018.52|2009.82|2018.49|2009.79|2019.18|2010.48|2018.43|2009.73|34
1626169680000|2021-07-13 09:48:00|2018.59|2009.89|2018.95|2010.25|2019.03|2010.33|2018.51|2009.81|20
1626169690000|2021-07-13 09:48:10|2018.93|2010.23|2018.93|2010.23|2019.02|2010.32|2018.78|2010.08|28
1626169700000|2021-07-13 09:48:20|2018.92|2010.22|2019.72|2011.02|2019.96|2011.26|2018.89|2010.19|35
1626169710000|2021-07-13 09:48:30|2019.67|2010.97|2019.14|2010.44|2019.67|2010.97|2019.12|2010.42|31
1626169720000|2021-07-13 09:48:40|2019.12|2010.42|2019.19|2010.49|2019.19|2010.49|2018.95|2010.25|24
1626169730000|2021-07-13 09:48:50|2019.36|2010.66|2019.26|2010.56|2020.08|2011.38|2019.22|2010.52|31
1626169740000|2021-07-13 09:49:00|2019.25|2010.55|2019|2010.3|2019.35|2010.65|2018.97|2010.27|33
1626169750000|2021-07-13 09:49:10|2018.93|2010.23|2019.07|2010.37|2019.13|2010.43|2018.89|2010.19|27
1626169760000|2021-07-13 09:49:20|2019.04|2010.34|2020.05|2011.35|2020.05|2011.35|2019|2010.3|33
1626169770000|2021-07-13 09:49:30|2020.07|2011.37|2020|2011.3|2020.65|2011.95|2020|2011.3|30
1626169780000|2021-07-13 09:49:40|2019.97|2011.27|2019.28|2010.58|2019.97|2011.27|2019.06|2010.36|35
1626169790000|2021-07-13 09:49:50|2018.81|2010.11|2018.41|2009.71|2018.81|2010.11|2018.21|2009.51|28
1626169800000|2021-07-13 09:50:00|2018.29|2009.59|2018.51|2009.81|2018.57|2009.87|2018.28|2009.58|21
1626169810000|2021-07-13 09:50:10|2018.57|2009.87|2018.83|2010.13|2019.02|2010.32|2018.5|2009.8|26
1626169820000|2021-07-13 09:50:20|2019.02|2010.32|2018.82|2010.12|2019.05|2010.35|2018.58|2009.88|18
1626169830000|2021-07-13 09:50:30|2018.88|2010.18|2019.21|2010.51|2019.3|2010.6|2018.75|2010.05|29
1626169840000|2021-07-13 09:50:40|2019.19|2010.49|2019.53|2010.83|2019.53|2010.83|2019.06|2010.36|23
1626169850000|2021-07-13 09:50:50|2019.44|2010.74|2020.56|2011.86|2020.56|2011.86|2019.43|2010.73|35
1626169860000|2021-07-13 09:51:00|2020.46|2011.76|2019.75|2011.05|2021.22|2012.52|2019.46|2010.76|36
1626169870000|2021-07-13 09:51:10|2019.76|2011.06|2021.02|2012.32|2021.02|2012.32|2019.73|2011.03|32
1626169880000|2021-07-13 09:51:20|2020.9|2012.2|2022.17|2013.47|2022.17|2013.47|2020.9|2012.2|25
1626169890000|2021-07-13 09:51:30|2022.76|2014.06|2022.15|2013.45|2022.83|2014.13|2022.15|2013.45|19
1626169900000|2021-07-13 09:51:40|2022.06|2013.36|2022.05|2013.35|2022.51|2013.81|2021.29|2012.59|30
1626169910000|2021-07-13 09:51:50|2022.1|2013.4|2022.07|2013.37|2022.16|2013.46|2021.9|2013.2|18
1626169920000|2021-07-13 09:52:00|2022.03|2013.33|2022.13|2013.43|2022.14|2013.44|2021.89|2013.19|17
1626169930000|2021-07-13 09:52:10|2022.1|2013.4|2022.63|2013.93|2022.72|2014.02|2022.07|2013.37|32
1626169940000|2021-07-13 09:52:20|2023|2014.3|2023.36|2014.66|2023.36|2014.66|2023|2014.3|23
1626169950000|2021-07-13 09:52:30|2023.19|2014.49|2022.5|2013.8|2023.43|2014.73|2022.45|2013.75|23
1626169960000|2021-07-13 09:52:40|2022.48|2013.78|2022.56|2013.86|2022.63|2013.93|2022.33|2013.63|23
1626169970000|2021-07-13 09:52:50|2022.54|2013.84|2022.6|2013.9|2022.66|2013.96|2022.52|2013.82|21
1626169980000|2021-07-13 09:53:00|2022.57|2013.87|2022.37|2013.67|2022.59|2013.89|2022.31|2013.61|14
1626169990000|2021-07-13 09:53:10|2022.42|2013.72|2022.34|2013.64|2022.42|2013.72|2022.3|2013.6|17
1626170000000|2021-07-13 09:53:20|2022.36|2013.66|2022.26|2013.56|2022.36|2013.66|2022.26|2013.56|15
1626170010000|2021-07-13 09:53:30|2022.13|2013.43|2024.04|2015.34|2024.05|2015.35|2022.13|2013.43|34
1626170020000|2021-07-13 09:53:40|2024.05|2015.35|2023.3|2014.6|2024.05|2015.35|2023.25|2014.55|34
1626170030000|2021-07-13 09:53:50|2023.27|2014.57|2023.05|2014.35|2023.27|2014.57|2022.7|2014|26
1626170040000|2021-07-13 09:54:00|2023.03|2014.33|2023.9|2015.2|2024.08|2015.38|2023.03|2014.33|32
1626170050000|2021-07-13 09:54:10|2023.88|2015.18|2024.22|2015.52|2024.28|2015.58|2023.88|2015.18|22
1626170060000|2021-07-13 09:54:20|2024.25|2015.55|2024.47|2015.77|2024.47|2015.77|2024.25|2015.55|13
1626170070000|2021-07-13 09:54:30|2024.5|2015.8|2024.64|2015.94|2024.78|2016.08|2024.5|2015.8|10
1626170080000|2021-07-13 09:54:40|2024.71|2016.01|2024.58|2015.88|2024.73|2016.03|2024.4|2015.7|30
1626170090000|2021-07-13 09:54:50|2024.57|2015.87|2023.05|2014.35|2024.58|2015.88|2022.96|2014.26|29
1626170100000|2021-07-13 09:55:00|2023.01|2014.31|2023.57|2014.87|2023.63|2014.93|2023.01|2014.31|24
1626170110000|2021-07-13 09:55:10|2023.62|2014.92|2024.37|2015.67|2024.44|2015.74|2023.62|2014.92|28
1626170120000|2021-07-13 09:55:20|2024.35|2015.65|2024.38|2015.68|2024.45|2015.75|2024.28|2015.58|15
1626170130000|2021-07-13 09:55:30|2024.49|2015.79|2024.51|2015.81|2024.55|2015.85|2024.48|2015.78|9
1626170140000|2021-07-13 09:55:40|2024.53|2015.83|2026.08|2017.38|2026.08|2017.38|2024.47|2015.77|21
1626170150000|2021-07-13 09:55:50|2026.07|2017.37|2026.14|2017.44|2026.61|2017.91|2026.02|2017.32|28
1626170160000|2021-07-13 09:56:00|2026.05|2017.35|2026.35|2017.65|2026.58|2017.88|2026.02|2017.32|30
1626170170000|2021-07-13 09:56:10|2026.39|2017.69|2026.38|2017.68|2026.48|2017.78|2026.18|2017.48|32
1626170180000|2021-07-13 09:56:20|2026.51|2017.81|2026.36|2017.66|2026.56|2017.86|2026.33|2017.63|26
1626170190000|2021-07-13 09:56:30|2026.42|2017.72|2026.51|2017.81|2026.51|2017.81|2026.37|2017.67|15
1626170200000|2021-07-13 09:56:40|2026.5|2017.8|2026.84|2018.14|2026.93|2018.23|2026.47|2017.77|10
1626170210000|2021-07-13 09:56:50|2026.85|2018.15|2028.04|2019.34|2028.15|2019.45|2026.84|2018.14|21
1626170220000|2021-07-13 09:57:00|2028.16|2019.46|2028.56|2019.86|2028.56|2019.86|2028.13|2019.43|25
1626170230000|2021-07-13 09:57:10|2028.54|2019.84|2028.01|2019.31|2028.77|2020.07|2027.9|2019.2|31
1626170240000|2021-07-13 09:57:20|2027.65|2018.95|2028.15|2019.45|2028.2|2019.5|2027.65|2018.95|28
1626170250000|2021-07-13 09:57:30|2028.17|2019.47|2028.05|2019.35|2028.17|2019.47|2027.95|2019.25|25
1626170260000|2021-07-13 09:57:40|2028.02|2019.32|2027.23|2018.53|2028.1|2019.4|2027.17|2018.47|27
1626170270000|2021-07-13 09:57:50|2027.25|2018.55|2027.27|2018.57|2027.47|2018.77|2027.18|2018.48|20
1626170280000|2021-07-13 09:58:00|2027.25|2018.55|2027.87|2019.17|2027.89|2019.19|2027.25|2018.55|30
1626170290000|2021-07-13 09:58:10|2027.88|2019.18|2030.54|2021.84|2030.54|2021.84|2027.87|2019.17|33
1626170300000|2021-07-13 09:58:20|2030.41|2021.71|2031.49|2022.79|2031.57|2022.87|2030.24|2021.54|23
1626170310000|2021-07-13 09:58:30|2031.71|2023.01|2032.6|2023.9|2032.97|2024.27|2031.35|2022.65|30
1626170320000|2021-07-13 09:58:40|2032.64|2023.94|2032.63|2023.93|2032.81|2024.11|2031.97|2023.27|39
1626170330000|2021-07-13 09:58:50|2032.68|2023.98|2033.39|2024.69|2033.53|2024.83|2032.58|2023.88|33
1626170340000|2021-07-13 09:59:00|2033.41|2024.71|2032.79|2024.09|2033.93|2025.23|2032.78|2024.08|38
1626170350000|2021-07-13 09:59:10|2032.81|2024.11|2033.15|2024.45|2033.26|2024.56|2032.55|2023.85|39
1626170360000|2021-07-13 09:59:20|2033.07|2024.37|2033.11|2024.41|2033.35|2024.65|2032.84|2024.14|29
1626170370000|2021-07-13 09:59:30|2033.08|2024.38|2033.49|2024.79|2033.71|2025.01|2033.08|2024.38|38
1626170380000|2021-07-13 09:59:40|2033.45|2024.75|2033.79|2025.09|2033.9|2025.2|2033.26|2024.56|34
1626170390000|2021-07-13 09:59:50|2033.77|2025.07|2034.27|2025.57|2034.37|2025.67|2033.74|2025.04|34
1626170400000|2021-07-13 10:00:00|2034.31|2025.61|2037.04|2028.34|2037.23|2028.53|2034.28|2025.58|35
1626170410000|2021-07-13 10:00:10|2037.02|2028.32|2039.54|2030.84|2039.54|2030.84|2037.02|2028.32|35
1626170420000|2021-07-13 10:00:20|2039.58|2030.88|2047.22|2038.52|2047.22|2038.52|2039.4|2030.7|36
1626170430000|2021-07-13 10:00:30|2048.99|2040.29|2047.5|2038.8|2050.03|2041.33|2047.1|2038.4|38
1626170440000|2021-07-13 10:00:40|2047.58|2038.88|2044.93|2036.23|2047.6|2038.9|2044.55|2035.85|35
1626170450000|2021-07-13 10:00:50|2045.2|2036.5|2045.56|2036.86|2045.74|2037.04|2044.7|2036|30
1626170460000|2021-07-13 10:01:00|2045.5|2036.8|2044.82|2036.12|2045.53|2036.83|2044.77|2036.07|25
1626170470000|2021-07-13 10:01:10|2043.9|2035.2|2042.45|2033.75|2043.95|2035.25|2042.45|2033.75|33
1626170480000|2021-07-13 10:01:20|2042.04|2033.34|2042.44|2033.74|2042.58|2033.88|2041.99|2033.29|34
1626170490000|2021-07-13 10:01:30|2042.41|2033.71|2042.78|2034.08|2042.78|2034.08|2042.31|2033.61|32
1626170500000|2021-07-13 10:01:40|2042.7|2034|2042.42|2033.72|2042.76|2034.06|2042.42|2033.72|29
1626170510000|2021-07-13 10:01:50|2042.46|2033.76|2042.12|2033.42|2042.75|2034.05|2042.1|2033.4|31
1626170520000|2021-07-13 10:02:00|2042.14|2033.44|2044.73|2036.03|2044.81|2036.11|2042.13|2033.43|34
1626170530000|2021-07-13 10:02:10|2044.42|2035.72|2045.75|2037.05|2046.21|2037.51|2044.42|2035.72|34
1626170540000|2021-07-13 10:02:20|2045.74|2037.04|2045.3|2036.6|2045.79|2037.09|2045.29|2036.59|28
1626170550000|2021-07-13 10:02:30|2045.55|2036.85|2045.51|2036.81|2045.73|2037.03|2045.5|2036.8|13
1626170560000|2021-07-13 10:02:40|2045.52|2036.82|2044.45|2035.75|2045.52|2036.82|2044.26|2035.56|22
1626170570000|2021-07-13 10:02:50|2044.32|2035.62|2045.4|2036.7|2045.4|2036.7|2044.21|2035.51|22
1626170580000|2021-07-13 10:03:00|2045.41|2036.71|2045.89|2037.19|2045.91|2037.21|2045.29|2036.59|22
1626170590000|2021-07-13 10:03:10|2045.87|2037.17|2045.88|2037.18|2045.88|2037.18|2045.8|2037.1|10
1626170600000|2021-07-13 10:03:20|2045.89|2037.19|2044.49|2035.79|2045.89|2037.19|2044.49|2035.79|30
1626170610000|2021-07-13 10:03:30|2044.61|2035.91|2044.66|2035.96|2044.66|2035.96|2043.71|2035.01|27
1626170620000|2021-07-13 10:03:40|2044.58|2035.88|2044.13|2035.43|2044.65|2035.95|2044.13|2035.43|30
1626170630000|2021-07-13 10:03:50|2044.42|2035.72|2043.89|2035.19|2044.5|2035.8|2043.73|2035.03|23
1626170640000|2021-07-13 10:04:00|2043.51|2034.81|2043.31|2034.61|2043.54|2034.84|2043.26|2034.56|24
1626170650000|2021-07-13 10:04:10|2043.24|2034.54|2042.51|2033.81|2043.37|2034.67|2042.51|2033.81|16
1626170660000|2021-07-13 10:04:20|2042.43|2033.73|2042.2|2033.5|2042.52|2033.82|2042.02|2033.32|20
1626170670000|2021-07-13 10:04:30|2042.14|2033.44|2042.65|2033.95|2043.1|2034.4|2041.96|2033.26|32
1626170680000|2021-07-13 10:04:40|2042.69|2033.99|2043.35|2034.65|2044.04|2035.34|2042.68|2033.98|36
1626170690000|2021-07-13 10:04:50|2043.32|2034.62|2043.44|2034.74|2043.44|2034.74|2042.74|2034.04|32
1626170700000|2021-07-13 10:05:00|2043.46|2034.76|2044.7|2036|2044.7|2036|2043.46|2034.76|38
1626170710000|2021-07-13 10:05:10|2044.75|2036.05|2044.16|2035.46|2044.75|2036.05|2043.8|2035.1|34
1626170720000|2021-07-13 10:05:20|2043.87|2035.17|2043.69|2034.99|2044.15|2035.45|2043.6|2034.9|30
1626170730000|2021-07-13 10:05:30|2043.59|2034.89|2043.43|2034.73|2043.71|2035.01|2043.43|2034.73|30
1626170740000|2021-07-13 10:05:40|2043.47|2034.77|2043.36|2034.66|2043.48|2034.78|2043.26|2034.56|29
1626170750000|2021-07-13 10:05:50|2043.37|2034.67|2042.86|2034.16|2043.42|2034.72|2042.82|2034.12|31
1626170760000|2021-07-13 10:06:00|2042.97|2034.27|2042.66|2033.96|2042.97|2034.27|2042.49|2033.79|26
1626170770000|2021-07-13 10:06:10|2042.69|2033.99|2041.22|2032.52|2042.69|2033.99|2041.15|2032.45|26
1626170780000|2021-07-13 10:06:20|2041.26|2032.56|2040.31|2031.61|2041.27|2032.57|2039.86|2031.16|33
1626170790000|2021-07-13 10:06:30|2040.16|2031.46|2039.17|2030.47|2040.25|2031.55|2039.17|2030.47|25
1626170800000|2021-07-13 10:06:40|2038.99|2030.29|2039.37|2030.67|2039.37|2030.67|2038.58|2029.88|29
1626170810000|2021-07-13 10:06:50|2039.42|2030.72|2039.55|2030.85|2039.55|2030.85|2038.89|2030.19|25
1626170820000|2021-07-13 10:07:00|2039.6|2030.9|2038.68|2029.98|2039.7|2031|2038.68|2029.98|25
1626170830000|2021-07-13 10:07:10|2038.48|2029.78|2037.75|2029.05|2039.13|2030.43|2037.65|2028.95|22
1626170840000|2021-07-13 10:07:20|2037.73|2029.03|2038.06|2029.36|2038.07|2029.37|2037.73|2029.03|12
1626170850000|2021-07-13 10:07:30|2038.03|2029.33|2037.36|2028.66|2038.03|2029.33|2037.18|2028.48|24
1626170860000|2021-07-13 10:07:40|2037.4|2028.7|2037.83|2029.13|2037.83|2029.13|2037.29|2028.59|23
1626170870000|2021-07-13 10:07:50|2037.84|2029.14|2037.85|2029.15|2037.85|2029.15|2037.47|2028.77|34
1626170880000|2021-07-13 10:08:00|2037.84|2029.14|2038.37|2029.67|2038.37|2029.67|2037.72|2029.02|31
1626170890000|2021-07-13 10:08:10|2038.46|2029.76|2038.36|2029.66|2038.48|2029.78|2038.31|2029.61|13
1626170900000|2021-07-13 10:08:20|2038.38|2029.68|2038.55|2029.85|2038.92|2030.22|2037.81|2029.11|22
1626170910000|2021-07-13 10:08:30|2037.86|2029.16|2037.15|2028.45|2038.55|2029.85|2037.01|2028.31|29
1626170920000|2021-07-13 10:08:40|2037.04|2028.34|2035|2026.3|2037.14|2028.44|2034.71|2026.01|33
1626170930000|2021-07-13 10:08:50|2034.95|2026.25|2034.88|2026.18|2035.13|2026.43|2034.73|2026.03|26
1626170940000|2021-07-13 10:09:00|2035.05|2026.35|2035.28|2026.58|2036.04|2027.34|2034.78|2026.08|33
1626170950000|2021-07-13 10:09:10|2035.14|2026.44|2034.34|2025.64|2035.28|2026.58|2034.09|2025.39|20
1626170960000|2021-07-13 10:09:20|2034.33|2025.63|2034.75|2026.05|2035.08|2026.38|2034.33|2025.63|35
1626170970000|2021-07-13 10:09:30|2034.71|2026.01|2034.32|2025.62|2034.75|2026.05|2034.25|2025.55|23
1626170980000|2021-07-13 10:09:40|2034.39|2025.69|2034.4|2025.7|2034.4|2025.7|2034.32|2025.62|8
1626170990000|2021-07-13 10:09:50|2034.35|2025.65|2035.01|2026.31|2035.05|2026.35|2034.35|2025.65|25
1626171000000|2021-07-13 10:10:00|2035.06|2026.36|2034.82|2026.12|2036.57|2027.87|2034.4|2025.7|33
1626171010000|2021-07-13 10:10:10|2034.86|2026.16|2034.5|2025.8|2034.86|2026.16|2034.08|2025.38|17
1626171020000|2021-07-13 10:10:20|2034.41|2025.71|2033.23|2024.53|2034.41|2025.71|2032.67|2023.97|18
1626171030000|2021-07-13 10:10:30|2033.28|2024.58|2032.71|2024.01|2033.28|2024.58|2032.53|2023.83|9
1626171040000|2021-07-13 10:10:40|2032.66|2023.96|2032.54|2023.84|2032.66|2023.96|2032.54|2023.84|11
1626171050000|2021-07-13 10:10:50|2032.6|2023.9|2032.94|2024.24|2033.18|2024.48|2032.6|2023.9|16
1626171060000|2021-07-13 10:11:00|2032.91|2024.21|2032.33|2023.63|2032.99|2024.29|2032.3|2023.6|28
1626171070000|2021-07-13 10:11:10|2032.3|2023.6|2032.24|2023.54|2032.9|2024.2|2032.12|2023.42|18
1626171080000|2021-07-13 10:11:20|2032.23|2023.53|2032.24|2023.54|2032.24|2023.54|2032.2|2023.5|13
1626171090000|2021-07-13 10:11:30|2032.23|2023.53|2032.22|2023.52|2032.24|2023.54|2032.22|2023.52|8
1626171100000|2021-07-13 10:11:40|2032.21|2023.51|2032.53|2023.83|2033.56|2024.86|2032.21|2023.51|5
1626171110000|2021-07-13 10:11:50|2033.11|2024.41|2031.91|2023.21|2033.23|2024.53|2031.33|2022.63|9
1626171120000|2021-07-13 10:12:00|2031.87|2023.17|2031.87|2023.17|2032|2023.3|2031.47|2022.77|32
1626171130000|2021-07-13 10:12:10|2031.93|2023.23|2031.72|2023.02|2032.11|2023.41|2031.69|2022.99|34
1626171140000|2021-07-13 10:12:20|2031.74|2023.04|2031.65|2022.95|2031.74|2023.04|2031.52|2022.82|21
1626171150000|2021-07-13 10:12:30|2031.64|2022.94|2031.18|2022.48|2031.72|2023.02|2030.66|2021.96|21
1626171160000|2021-07-13 10:12:40|2031.11|2022.41|2031.02|2022.32|2031.13|2022.43|2030.93|2022.23|22
1626171170000|2021-07-13 10:12:50|2031.07|2022.37|2030.45|2021.75|2031.15|2022.45|2030.45|2021.75|20
1626171180000|2021-07-13 10:13:00|2030.54|2021.84|2031.25|2022.55|2031.25|2022.55|2030.54|2021.84|28
1626171190000|2021-07-13 10:13:10|2031.23|2022.53|2031.75|2023.05|2031.75|2023.05|2031.17|2022.47|21
1626171200000|2021-07-13 10:13:20|2031.74|2023.04|2032.17|2023.47|2033.51|2024.81|2031.74|2023.04|28
1626171210000|2021-07-13 10:13:30|2032.43|2023.73|2031.71|2023.01|2032.6|2023.9|2031.43|2022.73|30
1626171220000|2021-07-13 10:13:40|2031.74|2023.04|2031.97|2023.27|2031.98|2023.28|2031.67|2022.97|18
1626171230000|2021-07-13 10:13:50|2031.92|2023.22|2031.54|2022.84|2031.97|2023.27|2031.41|2022.71|28
1626171240000|2021-07-13 10:14:00|2031.59|2022.89|2030.69|2021.99|2032.08|2023.38|2030.44|2021.74|29
1626171250000|2021-07-13 10:14:10|2030.75|2022.05|2031.83|2023.13|2032.17|2023.47|2030.48|2021.78|36
1626171260000|2021-07-13 10:14:20|2031.84|2023.14|2031.89|2023.19|2031.97|2023.27|2031.69|2022.99|29
1626171270000|2021-07-13 10:14:30|2031.87|2023.17|2031.49|2022.79|2032.39|2023.69|2031.48|2022.78|33
1626171280000|2021-07-13 10:14:40|2031.46|2022.76|2031.6|2022.9|2031.74|2023.04|2031.46|2022.76|25
1626171290000|2021-07-13 10:14:50|2031.61|2022.91|2031.59|2022.89|2031.65|2022.95|2031.53|2022.83|29
1626171300000|2021-07-13 10:15:00|2031.72|2023.02|2031.99|2023.29|2032.57|2023.87|2031.55|2022.85|31
1626171310000|2021-07-13 10:15:10|2032|2023.3|2030.67|2021.97|2032.12|2023.42|2030.63|2021.93|24
1626171320000|2021-07-13 10:15:20|2030.7|2022|2030.05|2021.35|2030.7|2022|2030.05|2021.35|28
1626171330000|2021-07-13 10:15:30|2030.15|2021.45|2029.45|2020.75|2030.21|2021.51|2029.38|2020.68|17
1626171340000|2021-07-13 10:15:40|2029.46|2020.76|2029.13|2020.43|2029.46|2020.76|2029.13|2020.43|3
1626171350000|2021-07-13 10:15:50|2029.07|2020.37|2028.86|2020.16|2029.07|2020.37|2028.83|2020.13|14
1626171360000|2021-07-13 10:16:00|2028.92|2020.22|2028.83|2020.13|2029.02|2020.32|2028.83|2020.13|7
1626171370000|2021-07-13 10:16:10|2028.85|2020.15|2027.34|2018.64|2029.02|2020.32|2027.28|2018.58|15
1626171380000|2021-07-13 10:16:20|2027.44|2018.74|2027.23|2018.53|2027.47|2018.77|2027.21|2018.51|14
1626171390000|2021-07-13 10:16:30|2027.34|2018.64|2027.56|2018.86|2027.9|2019.2|2027.34|2018.64|24
1626171400000|2021-07-13 10:16:40|2027.58|2018.88|2027.84|2019.14|2027.96|2019.26|2027.57|2018.87|17
1626171410000|2021-07-13 10:16:50|2027.78|2019.08|2028.25|2019.55|2028.36|2019.66|2027.78|2019.08|23
1626171420000|2021-07-13 10:17:00|2028.27|2019.57|2028.97|2020.27|2028.97|2020.27|2028.14|2019.44|28
1626171430000|2021-07-13 10:17:10|2028.99|2020.29|2030.33|2021.63|2030.35|2021.65|2028.99|2020.29|27
1626171440000|2021-07-13 10:17:20|2030.35|2021.65|2029.3|2020.6|2030.56|2021.86|2028.96|2020.26|23
1626171450000|2021-07-13 10:17:30|2029.27|2020.57|2028.79|2020.09|2029.27|2020.57|2028.79|2020.09|17
1626171460000|2021-07-13 10:17:40|2028.8|2020.1|2028.54|2019.84|2028.8|2020.1|2028.54|2019.84|15
1626171470000|2021-07-13 10:17:50|2028.57|2019.87|2029.73|2021.03|2029.8|2021.1|2028.48|2019.78|22
1626171480000|2021-07-13 10:18:00|2029.81|2021.11|2028.96|2020.26|2029.81|2021.11|2028.9|2020.2|23
1626171490000|2021-07-13 10:18:10|2028.95|2020.25|2028.79|2020.09|2028.99|2020.29|2028.65|2019.95|14
1626171500000|2021-07-13 10:18:20|2028.8|2020.1|2029.02|2020.32|2029.23|2020.53|2028.78|2020.08|22
1626171510000|2021-07-13 10:18:30|2029|2020.3|2028.93|2020.23|2029.5|2020.8|2028.91|2020.21|29
1626171520000|2021-07-13 10:18:40|2028.92|2020.22|2028.95|2020.25|2029.11|2020.41|2028.92|2020.22|12
1626171530000|2021-07-13 10:18:50|2029.09|2020.39|2028.96|2020.26|2029.13|2020.43|2028.95|2020.25|7
1626171540000|2021-07-13 10:19:00|2028.98|2020.28|2029.31|2020.61|2029.31|2020.61|2028.92|2020.22|10
1626171550000|2021-07-13 10:19:10|2029.34|2020.64|2029.43|2020.73|2030.43|2021.73|2029.32|2020.62|36
1626171560000|2021-07-13 10:19:20|2029.47|2020.77|2029.78|2021.08|2030.07|2021.37|2029.47|2020.77|35
1626171570000|2021-07-13 10:19:30|2029.8|2021.1|2030.01|2021.31|2030.01|2021.31|2029.6|2020.9|24
1626171580000|2021-07-13 10:19:40|2029.99|2021.29|2030.21|2021.51|2030.21|2021.51|2029.98|2021.28|23
1626171590000|2021-07-13 10:19:50|2030.26|2021.56|2030.43|2021.73|2030.5|2021.8|2030.26|2021.56|18
1626171600000|2021-07-13 10:20:00|2030.4|2021.7|2030.35|2021.65|2030.46|2021.76|2030.31|2021.61|10
1626171610000|2021-07-13 10:20:10|2030.31|2021.61|2030.2|2021.5|2030.52|2021.82|2030.16|2021.46|10
1626171620000|2021-07-13 10:20:20|2030.22|2021.52|2030.29|2021.59|2030.29|2021.59|2030.22|2021.52|2
1626171630000|2021-07-13 10:20:30|2030.49|2021.79|2030.62|2021.92|2030.62|2021.92|2030.25|2021.55|14
1626171640000|2021-07-13 10:20:40|2030.59|2021.89|2030.55|2021.85|2030.64|2021.94|2030.39|2021.69|16
1626171650000|2021-07-13 10:20:50|2030.53|2021.83|2030.56|2021.86|2030.68|2021.98|2030.48|2021.78|8
1626171660000|2021-07-13 10:21:00|2030.61|2021.91|2031.29|2022.59|2031.29|2022.59|2030.56|2021.86|15
1626171670000|2021-07-13 10:21:10|2031.25|2022.55|2032.16|2023.46|2032.2|2023.5|2031.18|2022.48|22
1626171680000|2021-07-13 10:21:20|2032.14|2023.44|2032.3|2023.6|2032.44|2023.74|2032.02|2023.32|20
1626171690000|2021-07-13 10:21:30|2032.64|2023.94|2033.36|2024.66|2033.44|2024.74|2032.64|2023.94|26
1626171700000|2021-07-13 10:21:40|2033.31|2024.61|2033.07|2024.37|2033.36|2024.66|2032.3|2023.6|35
1626171710000|2021-07-13 10:21:50|2033.04|2024.34|2033.16|2024.46|2033.2|2024.5|2032.51|2023.81|30
1626171720000|2021-07-13 10:22:00|2033.12|2024.42|2033.14|2024.44|2033.16|2024.46|2033.03|2024.33|8
1626171730000|2021-07-13 10:22:10|2033.15|2024.45|2033.22|2024.52|2033.5|2024.8|2033.13|2024.43|12
1626171740000|2021-07-13 10:22:20|2033.18|2024.48|2033.24|2024.54|2033.25|2024.55|2033.13|2024.43|16
1626171750000|2021-07-13 10:22:30|2033.26|2024.56|2033.85|2025.15|2033.85|2025.15|2033.19|2024.49|22
1626171760000|2021-07-13 10:22:40|2033.86|2025.16|2033.95|2025.25|2034.06|2025.36|2033.86|2025.16|13
1626171770000|2021-07-13 10:22:50|2033.98|2025.28|2033.86|2025.16|2033.98|2025.28|2033.82|2025.12|10
1626171780000|2021-07-13 10:23:00|2033.85|2025.15|2032.82|2024.12|2033.91|2025.21|2032.82|2024.12|20
1626171790000|2021-07-13 10:23:10|2032.9|2024.2|2032.55|2023.85|2033.4|2024.7|2032.54|2023.84|18
1626171800000|2021-07-13 10:23:20|2032.61|2023.91|2033.08|2024.38|2033.13|2024.43|2032.6|2023.9|27
1626171810000|2021-07-13 10:23:30|2033.07|2024.37|2033.12|2024.42|2033.21|2024.51|2033.07|2024.37|26
1626171820000|2021-07-13 10:23:40|2033.33|2024.63|2035.02|2026.32|2035.02|2026.32|2033.33|2024.63|32
1626171830000|2021-07-13 10:23:50|2035.04|2026.34|2036.26|2027.56|2036.3|2027.6|2035.04|2026.34|35
1626171840000|2021-07-13 10:24:00|2036.27|2027.57|2038.14|2029.44|2038.15|2029.45|2036.27|2027.57|35
1626171850000|2021-07-13 10:24:10|2037.94|2029.24|2037.71|2029.01|2037.98|2029.28|2037.58|2028.88|32
1626171860000|2021-07-13 10:24:20|2037.72|2029.02|2037.61|2028.91|2037.72|2029.02|2037.28|2028.58|33
1626171870000|2021-07-13 10:24:30|2037.65|2028.95|2038.88|2030.18|2038.98|2030.28|2037.57|2028.87|36
1626171880000|2021-07-13 10:24:40|2038.98|2030.28|2040.09|2031.39|2040.23|2031.53|2038.98|2030.28|29
1626171890000|2021-07-13 10:24:50|2039.92|2031.22|2039.52|2030.82|2040.15|2031.45|2039.16|2030.46|32
1626171900000|2021-07-13 10:25:00|2039.36|2030.66|2038.02|2029.32|2039.39|2030.69|2037.92|2029.22|23
1626171910000|2021-07-13 10:25:10|2037.96|2029.26|2037.32|2028.62|2038.1|2029.4|2037.16|2028.46|24
1626171920000|2021-07-13 10:25:20|2037.33|2028.63|2036.15|2027.45|2037.33|2028.63|2036.14|2027.44|29
1626171930000|2021-07-13 10:25:30|2036.16|2027.46|2034.45|2025.75|2036.24|2027.54|2034.45|2025.75|33
1626171940000|2021-07-13 10:25:40|2034.51|2025.81|2034.44|2025.74|2034.52|2025.82|2034.27|2025.57|30
1626171950000|2021-07-13 10:25:50|2034.38|2025.68|2034.75|2026.05|2034.75|2026.05|2034.23|2025.53|25
1626171960000|2021-07-13 10:26:00|2034.77|2026.07|2035.31|2026.61|2035.37|2026.67|2034.65|2025.95|22
1626171970000|2021-07-13 10:26:10|2035.3|2026.6|2035.33|2026.63|2035.34|2026.64|2035.28|2026.58|19
1626171980000|2021-07-13 10:26:20|2035.32|2026.62|2036.12|2027.42|2036.12|2027.42|2035.3|2026.6|12
1626171990000|2021-07-13 10:26:30|2036.09|2027.39|2036.36|2027.66|2036.5|2027.8|2036.09|2027.39|27
1626172000000|2021-07-13 10:26:40|2036.4|2027.7|2036.97|2028.27|2036.98|2028.28|2036.4|2027.7|19
1626172010000|2021-07-13 10:26:50|2036.94|2028.24|2036.18|2027.48|2036.96|2028.26|2036|2027.3|22
1626172020000|2021-07-13 10:27:00|2036.12|2027.42|2035.87|2027.17|2036.22|2027.52|2035.84|2027.14|16
1626172030000|2021-07-13 10:27:10|2035.86|2027.16|2034.96|2026.26|2035.88|2027.18|2034.47|2025.77|26
1626172040000|2021-07-13 10:27:20|2035.01|2026.31|2034.88|2026.18|2035.01|2026.31|2034.36|2025.66|26
1626172050000|2021-07-13 10:27:30|2034.89|2026.19|2034|2025.3|2034.95|2026.25|2034|2025.3|18
1626172060000|2021-07-13 10:27:40|2033.91|2025.21|2033.81|2025.11|2033.91|2025.21|2033.81|2025.11|10
1626172070000|2021-07-13 10:27:50|2033.77|2025.07|2033.27|2024.57|2033.77|2025.07|2033.27|2024.57|20
1626172080000|2021-07-13 10:28:00|2033.2|2024.5|2032.47|2023.77|2033.24|2024.54|2032.34|2023.64|26
1626172090000|2021-07-13 10:28:10|2032.49|2023.79|2032.18|2023.48|2032.49|2023.79|2032.18|2023.48|26
1626172100000|2021-07-13 10:28:20|2032.19|2023.49|2034.05|2025.35|2034.05|2025.35|2032.15|2023.45|27
1626172110000|2021-07-13 10:28:30|2033.98|2025.28|2034.35|2025.65|2034.44|2025.74|2033.98|2025.28|31
1626172120000|2021-07-13 10:28:40|2034.38|2025.68|2033.87|2025.17|2034.38|2025.68|2033.87|2025.17|26
1626172130000|2021-07-13 10:28:50|2033.88|2025.18|2034.08|2025.38|2034.15|2025.45|2033.88|2025.18|17
1626172140000|2021-07-13 10:29:00|2034.09|2025.39|2032.96|2024.26|2034.16|2025.46|2032.82|2024.12|18
1626172150000|2021-07-13 10:29:10|2032.87|2024.17|2033.29|2024.59|2033.35|2024.65|2032.82|2024.12|29
1626172160000|2021-07-13 10:29:20|2033.34|2024.64|2033.16|2024.46|2033.34|2024.64|2033.11|2024.41|15
1626172170000|2021-07-13 10:29:30|2033.27|2024.57|2032.87|2024.17|2033.27|2024.57|2032.87|2024.17|16
1626172180000|2021-07-13 10:29:40|2033.06|2024.36|2032.3|2023.6|2033.06|2024.36|2031.91|2023.21|22
1626172190000|2021-07-13 10:29:50|2032.4|2023.7|2032.58|2023.88|2032.7|2024|2032.31|2023.61|33
1626172200000|2021-07-13 10:30:00|2032.67|2023.97|2032.2|2023.5|2032.67|2023.97|2032.04|2023.34|28
1626172210000|2021-07-13 10:30:10|2032.19|2023.49|2032.85|2024.15|2032.94|2024.24|2032.17|2023.47|26
1626172220000|2021-07-13 10:30:20|2032.89|2024.19|2032.81|2024.11|2032.89|2024.19|2032.75|2024.05|16
1626172230000|2021-07-13 10:30:30|2032.78|2024.08|2032.88|2024.18|2032.9|2024.2|2032.68|2023.98|15
1626172240000|2021-07-13 10:30:40|2032.87|2024.17|2033.08|2024.38|2033.13|2024.43|2032.83|2024.13|18
1626172250000|2021-07-13 10:30:50|2033.06|2024.36|2033.08|2024.38|2033.14|2024.44|2033.03|2024.33|28
1626172260000|2021-07-13 10:31:00|2033.34|2024.64|2033.35|2024.65|2033.35|2024.65|2033.23|2024.53|25
1626172270000|2021-07-13 10:31:10|2033.37|2024.67|2032.6|2023.9|2033.5|2024.8|2032.5|2023.8|26
1626172280000|2021-07-13 10:31:20|2032.57|2023.87|2032.54|2023.84|2032.6|2023.9|2032.54|2023.84|4
1626172290000|2021-07-13 10:31:30|2032.6|2023.9|2032.3|2023.6|2032.6|2023.9|2032.3|2023.6|11
1626172300000|2021-07-13 10:31:40|2032.38|2023.68|2033.56|2024.86|2033.61|2024.91|2032.38|2023.68|28
1626172310000|2021-07-13 10:31:50|2033.58|2024.88|2033.56|2024.86|2033.63|2024.93|2033.51|2024.81|19
1626172320000|2021-07-13 10:32:00|2033.59|2024.89|2034.88|2026.18|2034.9|2026.2|2033.55|2024.85|23
1626172330000|2021-07-13 10:32:10|2034.87|2026.17|2034.94|2026.24|2035.1|2026.4|2034.87|2026.17|16
1626172340000|2021-07-13 10:32:20|2034.84|2026.14|2034.68|2025.98|2034.84|2026.14|2034.58|2025.88|15
1626172350000|2021-07-13 10:32:30|2034.74|2026.04|2034.84|2026.14|2035.12|2026.42|2034.73|2026.03|29
1626172360000|2021-07-13 10:32:40|2034.88|2026.18|2034.82|2026.12|2034.88|2026.18|2034.75|2026.05|10
1626172370000|2021-07-13 10:32:50|2034.81|2026.11|2034.74|2026.04|2034.89|2026.19|2034.74|2026.04|22
1626172380000|2021-07-13 10:33:00|2034.7|2026|2034.92|2026.22|2035.02|2026.32|2034.57|2025.87|28
1626172390000|2021-07-13 10:33:10|2034.93|2026.23|2034.79|2026.09|2034.97|2026.27|2034.78|2026.08|29
1626172400000|2021-07-13 10:33:20|2034.78|2026.08|2034.28|2025.58|2034.89|2026.19|2034.28|2025.58|20
1626172410000|2021-07-13 10:33:30|2034.25|2025.55|2034.31|2025.61|2034.39|2025.69|2034.13|2025.43|20
1626172420000|2021-07-13 10:33:40|2034.3|2025.6|2034.24|2025.54|2034.32|2025.62|2034.01|2025.31|19
1626172430000|2021-07-13 10:33:50|2034.21|2025.51|2034.01|2025.31|2034.21|2025.51|2033.91|2025.21|23
1626172440000|2021-07-13 10:34:00|2033.96|2025.26|2033.5|2024.8|2033.96|2025.26|2033.47|2024.77|18
1626172450000|2021-07-13 10:34:10|2033.55|2024.85|2031.79|2023.09|2033.62|2024.92|2031.75|2023.05|23
1626172460000|2021-07-13 10:34:20|2031.73|2023.03|2030.91|2022.21|2031.73|2023.03|2030.76|2022.06|26
1626172470000|2021-07-13 10:34:30|2030.95|2022.25|2031.04|2022.34|2031.08|2022.38|2030.9|2022.2|21
1626172480000|2021-07-13 10:34:40|2031.02|2022.32|2030.95|2022.25|2031.17|2022.47|2030.86|2022.16|18
1626172490000|2021-07-13 10:34:50|2030.96|2022.26|2030.84|2022.14|2030.99|2022.29|2030.77|2022.07|19
1626172500000|2021-07-13 10:35:00|2030.83|2022.13|2031.22|2022.52|2031.7|2023|2030.78|2022.08|25
1626172510000|2021-07-13 10:35:10|2031.23|2022.53|2031.56|2022.86|2031.7|2023|2031.14|2022.44|28
1626172520000|2021-07-13 10:35:20|2031.15|2022.45|2030.8|2022.1|2031.51|2022.81|2030.57|2021.87|18
1626172530000|2021-07-13 10:35:30|2030.75|2022.05|2030.83|2022.13|2030.83|2022.13|2030.75|2022.05|7
1626172540000|2021-07-13 10:35:40|2030.76|2022.06|2031.52|2022.82|2031.52|2022.82|2030.76|2022.06|14
1626172550000|2021-07-13 10:35:50|2031.47|2022.77|2031.6|2022.9|2031.6|2022.9|2031.46|2022.76|13
1626172560000|2021-07-13 10:36:00|2031.62|2022.92|2031.62|2022.92|2031.63|2022.93|2031.57|2022.87|10
1626172570000|2021-07-13 10:36:10|2031.55|2022.85|2032.77|2024.07|2032.81|2024.11|2031.49|2022.79|29
1626172580000|2021-07-13 10:36:20|2032.84|2024.14|2033.06|2024.36|2033.09|2024.39|2032.74|2024.04|21
1626172590000|2021-07-13 10:36:30|2033.04|2024.34|2033.38|2024.68|2033.4|2024.7|2032.96|2024.26|20
1626172600000|2021-07-13 10:36:40|2033.37|2024.67|2033.55|2024.85|2033.57|2024.87|2033.37|2024.67|15
1626172610000|2021-07-13 10:36:50|2033.56|2024.86|2032.7|2024|2033.7|2025|2032.41|2023.71|17
1626172620000|2021-07-13 10:37:00|2032.69|2023.99|2032.54|2023.84|2032.78|2024.08|2032.47|2023.77|24
1626172630000|2021-07-13 10:37:10|2032.55|2023.85|2032.71|2024.01|2032.71|2024.01|2032.47|2023.77|16
1626172640000|2021-07-13 10:37:20|2032.68|2023.98|2032.64|2023.94|2032.71|2024.01|2032.54|2023.84|14
1626172650000|2021-07-13 10:37:30|2032.71|2024.01|2033.44|2024.74|2033.44|2024.74|2032.71|2024.01|16
1626172660000|2021-07-13 10:37:40|2033.51|2024.81|2033.62|2024.92|2033.62|2024.92|2033.46|2024.76|9
1626172670000|2021-07-13 10:37:50|2033.65|2024.95|2033.6|2024.9|2033.65|2024.95|2033.59|2024.89|8
1626172680000|2021-07-13 10:38:00|2033.64|2024.94|2032.93|2024.23|2033.66|2024.96|2032.82|2024.12|14
1626172690000|2021-07-13 10:38:10|2032.84|2024.14|2032.92|2024.22|2032.92|2024.22|2032.76|2024.06|13
1626172700000|2021-07-13 10:38:20|2032.91|2024.21|2032.81|2024.11|2032.92|2024.22|2032.77|2024.07|6
1626172710000|2021-07-13 10:38:30|2032.83|2024.13|2033|2024.3|2033.02|2024.32|2032.83|2024.13|17
1626172720000|2021-07-13 10:38:40|2032.98|2024.28|2032.89|2024.19|2033.05|2024.35|2032.89|2024.19|21
1626172730000|2021-07-13 10:38:50|2032.88|2024.18|2032.97|2024.27|2032.98|2024.28|2032.88|2024.18|19
1626172740000|2021-07-13 10:39:00|2032.95|2024.25|2035.45|2026.75|2036.42|2027.72|2032.95|2024.25|25
1626172750000|2021-07-13 10:39:10|2034.47|2025.77|2034.39|2025.69|2034.73|2026.03|2034.21|2025.51|13
1626172760000|2021-07-13 10:39:20|2034.36|2025.66|2036.46|2027.76|2036.53|2027.83|2034.36|2025.66|19
1626172770000|2021-07-13 10:39:30|2036.49|2027.79|2036.48|2027.78|2036.55|2027.85|2036.45|2027.75|18
1626172780000|2021-07-13 10:39:40|2036.46|2027.76|2036.15|2027.45|2036.46|2027.76|2035.64|2026.94|26
1626172790000|2021-07-13 10:39:50|2036.16|2027.46|2036.84|2028.14|2036.84|2028.14|2036.13|2027.43|22
1626172800000|2021-07-13 10:40:00|2036.85|2028.15|2036.79|2028.09|2036.96|2028.26|2036.78|2028.08|11
1626172810000|2021-07-13 10:40:10|2036.8|2028.1|2036.86|2028.16|2036.9|2028.2|2036.75|2028.05|13
1626172820000|2021-07-13 10:40:20|2036.84|2028.14|2036.79|2028.09|2036.86|2028.16|2036.74|2028.04|6
1626172830000|2021-07-13 10:40:30|2036.77|2028.07|2036.72|2028.02|2036.77|2028.07|2036.72|2028.02|3
1626172850000|2021-07-13 10:40:50|2036.75|2028.05|2038.05|2029.35|2038.05|2029.35|2036.72|2028.02|22
1626172860000|2021-07-13 10:41:00|2038.02|2029.32|2038.06|2029.36|2038.17|2029.47|2037.95|2029.25|14
1626172870000|2021-07-13 10:41:10|2037.95|2029.25|2036.79|2028.09|2038.06|2029.36|2036.65|2027.95|27
1626172880000|2021-07-13 10:41:20|2036.81|2028.11|2036.5|2027.8|2036.81|2028.11|2036.5|2027.8|21
1626172890000|2021-07-13 10:41:30|2036.2|2027.5|2033.99|2025.29|2036.4|2027.7|2033.89|2025.19|26
1626172900000|2021-07-13 10:41:40|2033.97|2025.27|2033.28|2024.58|2034.01|2025.31|2033.28|2024.58|23
1626172910000|2021-07-13 10:41:50|2033.19|2024.49|2033.18|2024.48|2033.19|2024.49|2033.11|2024.41|5
1626172920000|2021-07-13 10:42:00|2033.08|2024.38|2033.35|2024.65|2033.45|2024.75|2033.08|2024.38|17
1626172930000|2021-07-13 10:42:10|2033.69|2024.99|2033.86|2025.16|2034.28|2025.58|2033.69|2024.99|25
1626172940000|2021-07-13 10:42:20|2033.91|2025.21|2033.55|2024.85|2033.93|2025.23|2033.47|2024.77|14
1626172950000|2021-07-13 10:42:30|2033.54|2024.84|2033.53|2024.83|2033.78|2025.08|2033.25|2024.55|28
1626172960000|2021-07-13 10:42:40|2033.57|2024.87|2033.67|2024.97|2033.82|2025.12|2033.29|2024.59|28
1626172970000|2021-07-13 10:42:50|2033.68|2024.98|2034.45|2025.75|2034.45|2025.75|2033.6|2024.9|18
1626172980000|2021-07-13 10:43:00|2034.44|2025.74|2034.22|2025.52|2034.44|2025.74|2034.12|2025.42|23
1626172990000|2021-07-13 10:43:10|2034.23|2025.53|2034.13|2025.43|2034.27|2025.57|2033.96|2025.26|17
1626173000000|2021-07-13 10:43:20|2034.22|2025.52|2034.24|2025.54|2034.26|2025.56|2034.21|2025.51|5
1626173010000|2021-07-13 10:43:30|2034.22|2025.52|2033.96|2025.26|2034.25|2025.55|2033.96|2025.26|7
1626173020000|2021-07-13 10:43:40|2034.21|2025.51|2034.69|2025.99|2034.94|2026.24|2034.21|2025.51|18
1626173030000|2021-07-13 10:43:50|2034.71|2026.01|2034.79|2026.09|2034.79|2026.09|2034.63|2025.93|17
1626173040000|2021-07-13 10:44:00|2034.78|2026.08|2034.74|2026.04|2034.87|2026.17|2034.74|2026.04|19
1626173050000|2021-07-13 10:44:10|2034.79|2026.09|2034.78|2026.08|2034.85|2026.15|2034.74|2026.04|10
1626173060000|2021-07-13 10:44:20|2034.84|2026.14|2034.83|2026.13|2034.84|2026.14|2034.72|2026.02|6
1626173070000|2021-07-13 10:44:30|2034.74|2026.04|2034.63|2025.93|2034.8|2026.1|2034.63|2025.93|14
1626173080000|2021-07-13 10:44:40|2034.61|2025.91|2034.68|2025.98|2034.81|2026.11|2034.61|2025.91|11
1626173090000|2021-07-13 10:44:50|2034.67|2025.97|2035.71|2027.01|2035.72|2027.02|2034.66|2025.96|23
1626173100000|2021-07-13 10:45:00|2035.72|2027.02|2035.81|2027.11|2035.84|2027.14|2035.72|2027.02|24
1626173110000|2021-07-13 10:45:10|2035.82|2027.12|2035.51|2026.81|2035.82|2027.12|2035.51|2026.81|24
1626173120000|2021-07-13 10:45:20|2035.49|2026.79|2034.82|2026.12|2035.49|2026.79|2034.82|2026.12|31
1626173130000|2021-07-13 10:45:30|2034.8|2026.1|2034.49|2025.79|2034.8|2026.1|2034.49|2025.79|20
1626173140000|2021-07-13 10:45:40|2034.47|2025.77|2034.35|2025.65|2034.49|2025.79|2034.35|2025.65|11
1626173150000|2021-07-13 10:45:50|2034.44|2025.74|2033.82|2025.12|2034.51|2025.81|2033.81|2025.11|16
1626173160000|2021-07-13 10:46:00|2033.84|2025.14|2033.84|2025.14|2033.84|2025.14|2033.84|2025.14|1
1626173170000|2021-07-13 10:46:10|2033.82|2025.12|2032.68|2023.98|2033.82|2025.12|2032.64|2023.94|13
1626173180000|2021-07-13 10:46:20|2032.71|2024.01|2032.72|2024.02|2033.12|2024.42|2032.65|2023.95|25
1626173190000|2021-07-13 10:46:30|2032.75|2024.05|2033.16|2024.46|2033.52|2024.82|2032.75|2024.05|21
1626173200000|2021-07-13 10:46:40|2033.17|2024.47|2033.26|2024.56|2033.45|2024.75|2033.17|2024.47|17
1626173210000|2021-07-13 10:46:50|2033.27|2024.57|2033.24|2024.54|2033.4|2024.7|2033.13|2024.43|24
1626173220000|2021-07-13 10:47:00|2033.32|2024.62|2032.97|2024.27|2033.32|2024.62|2032.63|2023.93|11
1626173230000|2021-07-13 10:47:10|2032.95|2024.25|2032.83|2024.13|2032.96|2024.26|2032.79|2024.09|11
1626173240000|2021-07-13 10:47:20|2032.93|2024.23|2033.12|2024.42|2033.42|2024.72|2032.93|2024.23|28
1626173250000|2021-07-13 10:47:30|2033.14|2024.44|2033.03|2024.33|2033.41|2024.71|2033.02|2024.32|11
1626173260000|2021-07-13 10:47:40|2032.99|2024.29|2033.03|2024.33|2033.03|2024.33|2032.99|2024.29|4
1626173270000|2021-07-13 10:47:50|2033.17|2024.47|2033.34|2024.64|2033.49|2024.79|2033.11|2024.41|11
1626173280000|2021-07-13 10:48:00|2033.28|2024.58|2033.4|2024.7|2033.5|2024.8|2033.26|2024.56|20
1626173290000|2021-07-13 10:48:10|2033.36|2024.66|2033.12|2024.42|2033.47|2024.77|2032.73|2024.03|14
1626173300000|2021-07-13 10:48:20|2033.09|2024.39|2032|2023.3|2033.09|2024.39|2031.94|2023.24|26
1626173310000|2021-07-13 10:48:30|2031.9|2023.2|2031.8|2023.1|2031.95|2023.25|2031.8|2023.1|20
1626173320000|2021-07-13 10:48:40|2031.6|2022.9|2031.68|2022.98|2031.7|2023|2031.57|2022.87|10
1626173330000|2021-07-13 10:48:50|2031.69|2022.99|2031.6|2022.9|2031.69|2022.99|2031.56|2022.86|15
1626173340000|2021-07-13 10:49:00|2031.59|2022.89|2031.59|2022.89|2031.62|2022.92|2031.57|2022.87|11
1626173350000|2021-07-13 10:49:10|2031.53|2022.83|2031.45|2022.75|2031.53|2022.83|2031.45|2022.75|6
1626173360000|2021-07-13 10:49:20|2031.51|2022.81|2031.51|2022.81|2031.55|2022.85|2031.39|2022.69|5
1626173370000|2021-07-13 10:49:30|2031.59|2022.89|2032.9|2024.2|2032.9|2024.2|2031.59|2022.89|21
1626173380000|2021-07-13 10:49:40|2032.86|2024.16|2032.84|2024.14|2032.86|2024.16|2032.73|2024.03|15
1626173390000|2021-07-13 10:49:50|2032.82|2024.12|2032.71|2024.01|2032.82|2024.12|2032.71|2024.01|10
1626173400000|2021-07-13 10:50:00|2032.72|2024.02|2033.37|2024.67|2033.6|2024.9|2032.72|2024.02|27
1626173410000|2021-07-13 10:50:10|2033.33|2024.63|2033.49|2024.79|2033.49|2024.79|2032.86|2024.16|28
1626173420000|2021-07-13 10:50:20|2033.5|2024.8|2033.18|2024.48|2033.5|2024.8|2033.18|2024.48|20
1626173430000|2021-07-13 10:50:30|2033.16|2024.46|2033.23|2024.53|2033.28|2024.58|2033.02|2024.32|10
1626173440000|2021-07-13 10:50:40|2033.26|2024.56|2032.61|2023.91|2033.26|2024.56|2032.15|2023.45|22
1626173450000|2021-07-13 10:50:50|2032.63|2023.93|2032.09|2023.39|2032.67|2023.97|2032.06|2023.36|22
1626173460000|2021-07-13 10:51:00|2031.48|2022.78|2031.63|2022.93|2031.74|2023.04|2031.48|2022.78|20
1626173470000|2021-07-13 10:51:10|2031.61|2022.91|2032.03|2023.33|2032.04|2023.34|2031.6|2022.9|18
1626173480000|2021-07-13 10:51:20|2032.05|2023.35|2031.8|2023.1|2032.18|2023.48|2031.75|2023.05|24
1626173490000|2021-07-13 10:51:30|2031.83|2023.13|2030.32|2021.62|2031.88|2023.18|2030.3|2021.6|21
1626173500000|2021-07-13 10:51:40|2030.29|2021.59|2030.16|2021.46|2030.29|2021.59|2029.99|2021.29|19
1626173510000|2021-07-13 10:51:50|2030.08|2021.38|2029.03|2020.33|2030.28|2021.58|2029.03|2020.33|29
1626173520000|2021-07-13 10:52:00|2029.11|2020.41|2028.96|2020.26|2029.13|2020.43|2028.96|2020.26|12
1626173530000|2021-07-13 10:52:10|2028.93|2020.23|2029.19|2020.49|2029.2|2020.5|2028.81|2020.11|25
1626173540000|2021-07-13 10:52:20|2029.61|2020.91|2029.27|2020.57|2029.69|2020.99|2029.27|2020.57|24
1626173550000|2021-07-13 10:52:30|2029.14|2020.44|2028.56|2019.86|2029.15|2020.45|2028.06|2019.36|16
1626173560000|2021-07-13 10:52:40|2028.52|2019.82|2027.14|2018.44|2028.52|2019.82|2027.1|2018.4|24
1626173570000|2021-07-13 10:52:50|2027.2|2018.5|2027.18|2018.48|2027.23|2018.53|2027.01|2018.31|11
1626173580000|2021-07-13 10:53:00|2027.16|2018.46|2024.86|2016.16|2027.16|2018.46|2024.8|2016.1|31
1626173590000|2021-07-13 10:53:10|2025.05|2016.35|2025.24|2016.54|2025.35|2016.65|2024.49|2015.79|38
1626173600000|2021-07-13 10:53:20|2025.2|2016.5|2024.02|2015.32|2025.29|2016.59|2023.72|2015.02|36
1626173610000|2021-07-13 10:53:30|2024.05|2015.35|2024.25|2015.55|2025.08|2016.38|2024.05|2015.35|32
1626173620000|2021-07-13 10:53:40|2024.2|2015.5|2022.78|2014.08|2024.55|2015.85|2022.02|2013.32|38
1626173630000|2021-07-13 10:53:50|2022.77|2014.07|2023.21|2014.51|2023.4|2014.7|2022.71|2014.01|28
1626173640000|2021-07-13 10:54:00|2023.26|2014.56|2024.68|2015.98|2025.26|2016.56|2023.26|2014.56|37
1626173650000|2021-07-13 10:54:10|2024.77|2016.07|2023.89|2015.19|2024.85|2016.15|2023.81|2015.11|38
1626173660000|2021-07-13 10:54:20|2023.91|2015.21|2024.4|2015.7|2024.4|2015.7|2023.16|2014.46|35
1626173670000|2021-07-13 10:54:30|2024.32|2015.62|2023.91|2015.21|2024.6|2015.9|2023.91|2015.21|23
1626173680000|2021-07-13 10:54:40|2023.94|2015.24|2022.56|2013.86|2023.94|2015.24|2022.56|2013.86|24
1626173690000|2021-07-13 10:54:50|2022.53|2013.83|2022.8|2014.1|2022.9|2014.2|2022.52|2013.82|25
1626173700000|2021-07-13 10:55:00|2022.87|2014.17|2023.83|2015.13|2023.83|2015.13|2022.8|2014.1|27
1626173710000|2021-07-13 10:55:10|2023.82|2015.12|2024.38|2015.68|2024.7|2016|2023.52|2014.82|34
1626173720000|2021-07-13 10:55:20|2024.28|2015.58|2023.32|2014.62|2024.28|2015.58|2023.32|2014.62|28
1626173730000|2021-07-13 10:55:30|2023.3|2014.6|2023.82|2015.12|2023.83|2015.13|2023.25|2014.55|28
1626173740000|2021-07-13 10:55:40|2023.8|2015.1|2023.68|2014.98|2023.8|2015.1|2023.49|2014.79|36
1626173750000|2021-07-13 10:55:50|2023.69|2014.99|2024.12|2015.42|2024.12|2015.42|2023.54|2014.84|36
1626173760000|2021-07-13 10:56:00|2024.16|2015.46|2024.41|2015.71|2025.01|2016.31|2024|2015.3|36
1626173770000|2021-07-13 10:56:10|2024.43|2015.73|2024.78|2016.08|2024.99|2016.29|2024.23|2015.53|32
1626173780000|2021-07-13 10:56:20|2024.83|2016.13|2025.27|2016.57|2025.41|2016.71|2024.83|2016.13|30
1626173790000|2021-07-13 10:56:30|2025.32|2016.62|2025.07|2016.37|2025.35|2016.65|2024.84|2016.14|25
1626173800000|2021-07-13 10:56:40|2025.04|2016.34|2025.73|2017.03|2025.73|2017.03|2025.04|2016.34|31
1626173810000|2021-07-13 10:56:50|2026.11|2017.41|2026.22|2017.52|2026.29|2017.59|2026.1|2017.4|20
1626173820000|2021-07-13 10:57:00|2026.2|2017.5|2025.57|2016.87|2026.59|2017.89|2025.56|2016.86|27
1626173830000|2021-07-13 10:57:10|2025.54|2016.84|2026.25|2017.55|2026.31|2017.61|2025.54|2016.84|29
1626173840000|2021-07-13 10:57:20|2026.24|2017.54|2026.22|2017.52|2026.28|2017.58|2025.94|2017.24|26
1626173850000|2021-07-13 10:57:30|2026.14|2017.44|2026.41|2017.71|2026.45|2017.75|2026.08|2017.38|10
1626173860000|2021-07-13 10:57:40|2026.4|2017.7|2026.05|2017.35|2026.44|2017.74|2025.9|2017.2|17
1626173870000|2021-07-13 10:57:50|2025.94|2017.24|2026.34|2017.64|2026.4|2017.7|2025.94|2017.24|19
1626173880000|2021-07-13 10:58:00|2026.33|2017.63|2026.3|2017.6|2026.62|2017.92|2026.21|2017.51|28
1626173890000|2021-07-13 10:58:10|2026.27|2017.57|2026.19|2017.49|2026.34|2017.64|2026.14|2017.44|16
1626173900000|2021-07-13 10:58:20|2026.23|2017.53|2025.69|2016.99|2026.23|2017.53|2025.6|2016.9|16
1626173910000|2021-07-13 10:58:30|2025.7|2017|2025.53|2016.83|2025.7|2017|2025.47|2016.77|22
1626173920000|2021-07-13 10:58:40|2025.52|2016.82|2025.21|2016.51|2025.55|2016.85|2025.21|2016.51|16
1626173930000|2021-07-13 10:58:50|2025.22|2016.52|2024.96|2016.26|2025.23|2016.53|2024.94|2016.24|13
1626173940000|2021-07-13 10:59:00|2024.97|2016.27|2024.92|2016.22|2024.97|2016.27|2024.79|2016.09|16
1626173950000|2021-07-13 10:59:10|2024.9|2016.2|2025|2016.3|2026.2|2017.5|2024.9|2016.2|28
1626173960000|2021-07-13 10:59:20|2024.87|2016.17|2025.63|2016.93|2025.63|2016.93|2024.87|2016.17|23
1626173970000|2021-07-13 10:59:30|2025.62|2016.92|2025.54|2016.84|2025.62|2016.92|2025.24|2016.54|30
1626173980000|2021-07-13 10:59:40|2025.52|2016.82|2025.49|2016.79|2025.56|2016.86|2025.39|2016.69|31
1626173990000|2021-07-13 10:59:50|2025.5|2016.8|2025.41|2016.71|2025.52|2016.82|2025.36|2016.66|23
1626174000000|2021-07-13 11:00:00|2025.39|2016.69|2026.91|2018.21|2026.91|2018.21|2025.39|2016.69|34
1626174010000|2021-07-13 11:00:10|2027.13|2018.43|2027.4|2018.7|2027.55|2018.85|2027.13|2018.43|28
1626174020000|2021-07-13 11:00:20|2027.43|2018.73|2027.98|2019.28|2027.98|2019.28|2027.33|2018.63|30
1626174030000|2021-07-13 11:00:30|2028.08|2019.38|2028.14|2019.44|2028.78|2020.08|2028.08|2019.38|28
1626174040000|2021-07-13 11:00:40|2028.04|2019.34|2027.56|2018.86|2028.04|2019.34|2027.56|2018.86|32
1626174050000|2021-07-13 11:00:50|2027.7|2019|2027.95|2019.25|2027.96|2019.26|2027.66|2018.96|25
1626174060000|2021-07-13 11:01:00|2027.92|2019.22|2027.94|2019.24|2027.97|2019.27|2027.9|2019.2|28
1626174070000|2021-07-13 11:01:10|2027.91|2019.21|2027.71|2019.01|2028.01|2019.31|2027.7|2019|27
1626174080000|2021-07-13 11:01:20|2027.79|2019.09|2027.66|2018.96|2027.82|2019.12|2027.56|2018.86|23
1626174090000|2021-07-13 11:01:30|2027.63|2018.93|2026.68|2017.98|2027.63|2018.93|2026.61|2017.91|20
1626174100000|2021-07-13 11:01:40|2026.69|2017.99|2026.68|2017.98|2027.08|2018.38|2026.67|2017.97|24
1626174110000|2021-07-13 11:01:50|2026.7|2018|2027.09|2018.39|2027.09|2018.39|2026.38|2017.68|28
1626174120000|2021-07-13 11:02:00|2027.26|2018.56|2027.27|2018.57|2027.36|2018.66|2027.2|2018.5|17
1626174130000|2021-07-13 11:02:10|2027.29|2018.59|2028.01|2019.31|2028.05|2019.35|2027.29|2018.59|26
1626174140000|2021-07-13 11:02:20|2028.08|2019.38|2028.08|2019.38|2028.09|2019.39|2027.89|2019.19|26
1626174150000|2021-07-13 11:02:30|2028.04|2019.34|2027.57|2018.87|2028.49|2019.79|2027.39|2018.69|26
1626174160000|2021-07-13 11:02:40|2027.59|2018.89|2027.76|2019.06|2027.8|2019.1|2027.59|2018.89|7
1626174170000|2021-07-13 11:02:50|2027.8|2019.1|2026.87|2018.17|2027.8|2019.1|2026.86|2018.16|23
1626174180000|2021-07-13 11:03:00|2026.81|2018.11|2025.65|2016.95|2026.85|2018.15|2025.65|2016.95|29
1626174190000|2021-07-13 11:03:10|2025.63|2016.93|2024.67|2015.97|2025.63|2016.93|2024.67|2015.97|25
1626174200000|2021-07-13 11:03:20|2024.69|2015.99|2023.96|2015.26|2024.69|2015.99|2023.86|2015.16|23
1626174210000|2021-07-13 11:03:30|2023.84|2015.14|2022.98|2014.28|2024.04|2015.34|2022.97|2014.27|27
1626174220000|2021-07-13 11:03:40|2022.97|2014.27|2022.72|2014.02|2023.09|2014.39|2022.64|2013.94|37
1626174230000|2021-07-13 11:03:50|2022.79|2014.09|2021.37|2012.67|2022.79|2014.09|2021.33|2012.63|30
1626174240000|2021-07-13 11:04:00|2021.3|2012.6|2020.93|2012.23|2021.44|2012.74|2020.92|2012.22|34
1626174250000|2021-07-13 11:04:10|2020.95|2012.25|2021.34|2012.64|2021.7|2013|2020.87|2012.17|37
1626174260000|2021-07-13 11:04:20|2021.22|2012.52|2020.34|2011.64|2021.26|2012.56|2020.34|2011.64|28
1626174270000|2021-07-13 11:04:30|2020.07|2011.37|2020.93|2012.23|2020.95|2012.25|2019.37|2010.67|28
1626174280000|2021-07-13 11:04:40|2020.95|2012.25|2020.6|2011.9|2020.95|2012.25|2020.57|2011.87|22
1626174290000|2021-07-13 11:04:50|2020.63|2011.93|2020.34|2011.64|2020.64|2011.94|2020.26|2011.56|25
1626174300000|2021-07-13 11:05:00|2020.28|2011.58|2021.11|2012.41|2021.22|2012.52|2020.28|2011.58|28
1626174310000|2021-07-13 11:05:10|2021.17|2012.47|2021.41|2012.71|2021.43|2012.73|2021.09|2012.39|22
1626174320000|2021-07-13 11:05:20|2021.42|2012.72|2020.42|2011.72|2021.42|2012.72|2020.31|2011.61|26
1626174330000|2021-07-13 11:05:30|2020.37|2011.67|2019.15|2010.45|2020.59|2011.89|2018.64|2009.94|30
1626174340000|2021-07-13 11:05:40|2019.06|2010.36|2018.77|2010.07|2019.06|2010.36|2018.51|2009.81|34
1626174350000|2021-07-13 11:05:50|2018.73|2010.03|2017.22|2008.52|2018.73|2010.03|2017.05|2008.35|33
1626174360000|2021-07-13 11:06:00|2017.24|2008.54|2019.13|2010.43|2019.25|2010.55|2017.24|2008.54|19
1626174370000|2021-07-13 11:06:10|2019.12|2010.42|2018.47|2009.77|2019.12|2010.42|2018.3|2009.6|12
1626174380000|2021-07-13 11:06:20|2018.03|2009.33|2018.14|2009.44|2018.37|2009.67|2018.03|2009.33|20
1626174390000|2021-07-13 11:06:30|2018.2|2009.5|2018.93|2010.23|2018.93|2010.23|2018.2|2009.5|22
1626174400000|2021-07-13 11:06:40|2018.91|2010.21|2018.63|2009.93|2018.91|2010.21|2018.57|2009.87|27
1626174410000|2021-07-13 11:06:50|2018.71|2010.01|2018.75|2010.05|2018.84|2010.14|2018.49|2009.79|23
1626174420000|2021-07-13 11:07:00|2019.01|2010.31|2018.68|2009.98|2019.1|2010.4|2018.5|2009.8|29
1626174430000|2021-07-13 11:07:10|2018.67|2009.97|2018.58|2009.88|2018.76|2010.06|2018.57|2009.87|23
1626174440000|2021-07-13 11:07:20|2018.45|2009.75|2014.84|2006.14|2018.45|2009.75|2014.64|2005.94|31
1626174450000|2021-07-13 11:07:30|2014.9|2006.2|2013.29|2004.59|2016.89|2008.19|2013.29|2004.59|35
1626174460000|2021-07-13 11:07:40|2012.71|2004.01|2013.23|2004.53|2015.38|2006.68|2012.14|2003.44|38
1626174470000|2021-07-13 11:07:50|2012.98|2004.28|2013.01|2004.31|2013.08|2004.38|2012.01|2003.31|36
1626174480000|2021-07-13 11:08:00|2013.13|2004.43|2014.33|2005.63|2014.63|2005.93|2013.09|2004.39|35
1626174490000|2021-07-13 11:08:10|2014.34|2005.64|2013.2|2004.5|2014.67|2005.97|2012.91|2004.21|33
1626174500000|2021-07-13 11:08:20|2013.26|2004.56|2012.43|2003.73|2013.59|2004.89|2012.13|2003.43|32
1626174510000|2021-07-13 11:08:30|2012.24|2003.54|2012.14|2003.44|2012.34|2003.64|2011.84|2003.14|32
1626174520000|2021-07-13 11:08:40|2012.22|2003.52|2011.63|2002.93|2012.24|2003.54|2011.47|2002.77|36
1626174530000|2021-07-13 11:08:50|2011.42|2002.72|2010.23|2001.53|2011.58|2002.88|2010|2001.3|35
1626174540000|2021-07-13 11:09:00|2010.33|2001.63|2010.74|2002.04|2011.41|2002.71|2010.25|2001.55|32
1626174550000|2021-07-13 11:09:10|2010.76|2002.06|2011.06|2002.36|2011.24|2002.54|2010.66|2001.96|28
1626174560000|2021-07-13 11:09:20|2011.04|2002.34|2012.84|2004.14|2013.08|2004.38|2011.03|2002.33|37
1626174570000|2021-07-13 11:09:30|2012.67|2003.97|2012.07|2003.37|2012.67|2003.97|2011.98|2003.28|27
1626174580000|2021-07-13 11:09:40|2012.09|2003.39|2012.22|2003.52|2012.22|2003.52|2011.99|2003.29|15
1626174590000|2021-07-13 11:09:50|2012.24|2003.54|2013.41|2004.71|2013.41|2004.71|2011.99|2003.29|34
1626174600000|2021-07-13 11:10:00|2013.12|2004.42|2014.11|2005.41|2014.11|2005.41|2013.12|2004.42|37
1626174610000|2021-07-13 11:10:10|2014.04|2005.34|2013.49|2004.79|2014.48|2005.78|2013.45|2004.75|32
1626174620000|2021-07-13 11:10:20|2013.5|2004.8|2012.82|2004.12|2013.59|2004.89|2012.82|2004.12|33
1626174630000|2021-07-13 11:10:30|2012.48|2003.78|2010.76|2002.06|2012.48|2003.78|2010.76|2002.06|31
1626174640000|2021-07-13 11:10:40|2010.73|2002.03|2011.51|2002.81|2011.51|2002.81|2010.36|2001.66|35
1626174650000|2021-07-13 11:10:50|2011.43|2002.73|2011.87|2003.17|2011.92|2003.22|2011.18|2002.48|26
1626174660000|2021-07-13 11:11:00|2011.72|2003.02|2011.79|2003.09|2011.89|2003.19|2011.61|2002.91|23
1626174670000|2021-07-13 11:11:10|2011.76|2003.06|2011.81|2003.11|2012.21|2003.51|2011.66|2002.96|31
1626174680000|2021-07-13 11:11:20|2011.93|2003.23|2012.56|2003.86|2012.62|2003.92|2011.65|2002.95|27
1626174690000|2021-07-13 11:11:30|2012.47|2003.77|2013.59|2004.89|2013.59|2004.89|2012.47|2003.77|27
1626174700000|2021-07-13 11:11:40|2013.92|2005.22|2013.77|2005.07|2014.18|2005.48|2013.32|2004.62|35
1626174710000|2021-07-13 11:11:50|2014.23|2005.53|2014.48|2005.78|2014.57|2005.87|2014.11|2005.41|31
1626174720000|2021-07-13 11:12:00|2014.46|2005.76|2015.15|2006.45|2015.37|2006.67|2014.46|2005.76|29
1626174730000|2021-07-13 11:12:10|2015.17|2006.47|2015.17|2006.47|2015.18|2006.48|2015.06|2006.36|24
1626174740000|2021-07-13 11:12:20|2015.18|2006.48|2015.35|2006.65|2015.35|2006.65|2014.84|2006.14|28
1626174750000|2021-07-13 11:12:30|2015.39|2006.69|2016.23|2007.53|2016.24|2007.54|2015.39|2006.69|29
1626174760000|2021-07-13 11:12:40|2016.24|2007.54|2014.59|2005.89|2016.37|2007.67|2014.58|2005.88|34
1626174770000|2021-07-13 11:12:50|2014.58|2005.88|2014.67|2005.97|2014.68|2005.98|2014.54|2005.84|22
1626174780000|2021-07-13 11:13:00|2014.66|2005.96|2013.94|2005.24|2014.66|2005.96|2013.91|2005.21|24
1626174790000|2021-07-13 11:13:10|2013.95|2005.25|2014.56|2005.86|2014.84|2006.14|2013.94|2005.24|23
1626174800000|2021-07-13 11:13:20|2014.55|2005.85|2014.89|2006.19|2014.89|2006.19|2014.44|2005.74|24
1626174810000|2021-07-13 11:13:30|2014.83|2006.13|2015.83|2007.13|2015.86|2007.16|2014.83|2006.13|29
1626174820000|2021-07-13 11:13:40|2015.82|2007.12|2015.27|2006.57|2016.07|2007.37|2015.24|2006.54|22
1626174830000|2021-07-13 11:13:50|2015.26|2006.56|2015.54|2006.84|2015.62|2006.92|2015.08|2006.38|24
1626174840000|2021-07-13 11:14:00|2015.57|2006.87|2015.26|2006.56|2016.01|2007.31|2015.19|2006.49|33
1626174850000|2021-07-13 11:14:10|2015.28|2006.58|2014.81|2006.11|2015.3|2006.6|2014.74|2006.04|30
1626174860000|2021-07-13 11:14:20|2014.85|2006.15|2014.26|2005.56|2014.85|2006.15|2014.26|2005.56|31
1626174870000|2021-07-13 11:14:30|2014.07|2005.37|2012.34|2003.64|2014.22|2005.52|2012.25|2003.55|36
1626174880000|2021-07-13 11:14:40|2012.35|2003.65|2013.06|2004.36|2013.56|2004.86|2012.35|2003.65|31
1626174890000|2021-07-13 11:14:50|2013.04|2004.34|2012.92|2004.22|2013.04|2004.34|2012.79|2004.09|34
1626174900000|2021-07-13 11:15:00|2012.93|2004.23|2012.3|2003.6|2012.93|2004.23|2012.27|2003.57|29
1626174910000|2021-07-13 11:15:10|2012.27|2003.57|2012.2|2003.5|2012.52|2003.82|2011.83|2003.13|28
1626174920000|2021-07-13 11:15:20|2012.23|2003.53|2012.5|2003.8|2012.5|2003.8|2012.07|2003.37|23
1626174930000|2021-07-13 11:15:30|2012.54|2003.84|2013.7|2005|2013.9|2005.2|2012.54|2003.84|24
1626174940000|2021-07-13 11:15:40|2013.46|2004.76|2013.6|2004.9|2013.73|2005.03|2013.46|2004.76|16
1626174950000|2021-07-13 11:15:50|2013.57|2004.87|2013.18|2004.48|2013.58|2004.88|2013|2004.3|24
1626174960000|2021-07-13 11:16:00|2013.19|2004.49|2014.23|2005.53|2014.31|2005.61|2013.13|2004.43|24
1626174970000|2021-07-13 11:16:10|2014.24|2005.54|2014.4|2005.7|2014.42|2005.72|2014.24|2005.54|8
1626174980000|2021-07-13 11:16:20|2014.41|2005.71|2014.59|2005.89|2014.82|2006.12|2014.39|2005.69|8
1626174990000|2021-07-13 11:16:30|2014.42|2005.72|2014.65|2005.95|2014.89|2006.19|2014.41|2005.71|26
1626175000000|2021-07-13 11:16:40|2014.67|2005.97|2014.93|2006.23|2014.95|2006.25|2014.56|2005.86|21
1626175010000|2021-07-13 11:16:50|2014.96|2006.26|2015.21|2006.51|2015.21|2006.51|2014.93|2006.23|10
1626175020000|2021-07-13 11:17:00|2015.22|2006.52|2015.31|2006.61|2015.31|2006.61|2015.13|2006.43|9
1626175030000|2021-07-13 11:17:10|2015.33|2006.63|2016.73|2008.03|2016.88|2008.18|2015.33|2006.63|31
1626175040000|2021-07-13 11:17:20|2016.87|2008.17|2017.56|2008.86|2017.56|2008.86|2016.83|2008.13|26
1626175050000|2021-07-13 11:17:30|2017.48|2008.78|2017.57|2008.87|2017.62|2008.92|2017.37|2008.67|13
1626175060000|2021-07-13 11:17:40|2017.54|2008.84|2017.64|2008.94|2017.78|2009.08|2017.54|2008.84|12
1626175070000|2021-07-13 11:17:50|2017.76|2009.06|2017.19|2008.49|2017.91|2009.21|2017.19|2008.49|13
1626175080000|2021-07-13 11:18:00|2017.03|2008.33|2017.63|2008.93|2017.69|2008.99|2017.03|2008.33|21
1626175090000|2021-07-13 11:18:10|2017.71|2009.01|2017.61|2008.91|2017.71|2009.01|2017.48|2008.78|18
1626175100000|2021-07-13 11:18:20|2017.63|2008.93|2017.68|2008.98|2017.71|2009.01|2017.61|2008.91|16
1626175110000|2021-07-13 11:18:30|2017.7|2009|2017.7|2009|2017.7|2009|2017.52|2008.82|16
1626175120000|2021-07-13 11:18:40|2017.67|2008.97|2017.63|2008.93|2017.79|2009.09|2017.54|2008.84|20
1626175130000|2021-07-13 11:18:50|2017.64|2008.94|2018.41|2009.71|2018.41|2009.71|2017.64|2008.94|19
1626175140000|2021-07-13 11:19:00|2018.39|2009.69|2018.11|2009.41|2018.89|2010.19|2018.11|2009.41|27
1626175150000|2021-07-13 11:19:10|2018.13|2009.43|2019.12|2010.42|2019.12|2010.42|2017.93|2009.23|25
1626175160000|2021-07-13 11:19:20|2018.89|2010.19|2018.08|2009.38|2018.89|2010.19|2017.94|2009.24|23
1626175170000|2021-07-13 11:19:30|2018.01|2009.31|2018.08|2009.38|2018.12|2009.42|2017.97|2009.27|20
1626175180000|2021-07-13 11:19:40|2018.07|2009.37|2017.85|2009.15|2018.47|2009.77|2017.82|2009.12|26
1626175190000|2021-07-13 11:19:50|2017.91|2009.21|2017.48|2008.78|2017.91|2009.21|2017.46|2008.76|20
1626175200000|2021-07-13 11:20:00|2017.34|2008.64|2017.63|2008.93|2017.63|2008.93|2017.34|2008.64|14
1626175210000|2021-07-13 11:20:10|2017.59|2008.89|2017.72|2009.02|2018.35|2009.65|2017.47|2008.77|35
1626175220000|2021-07-13 11:20:20|2017.82|2009.12|2017.86|2009.16|2018.18|2009.48|2017.62|2008.92|33
1626175230000|2021-07-13 11:20:30|2017.87|2009.17|2017.81|2009.11|2017.97|2009.27|2017.79|2009.09|21
1626175240000|2021-07-13 11:20:40|2017.78|2009.08|2018.24|2009.54|2018.3|2009.6|2017.78|2009.08|23
1626175250000|2021-07-13 11:20:50|2018.29|2009.59|2018.74|2010.04|2018.74|2010.04|2018.22|2009.52|19
1626175260000|2021-07-13 11:21:00|2018.76|2010.06|2019.05|2010.35|2019.19|2010.49|2018.45|2009.75|29
1626175270000|2021-07-13 11:21:10|2018.94|2010.24|2018.99|2010.29|2019.01|2010.31|2018.4|2009.7|30
1626175280000|2021-07-13 11:21:20|2018.94|2010.24|2018.53|2009.83|2019.06|2010.36|2017.93|2009.23|29
1626175290000|2021-07-13 11:21:30|2018.56|2009.86|2018.7|2010|2018.91|2010.21|2018.56|2009.86|25
1626175300000|2021-07-13 11:21:40|2018.69|2009.99|2018.84|2010.14|2018.85|2010.15|2018.64|2009.94|20
1626175310000|2021-07-13 11:21:50|2018.85|2010.15|2018.98|2010.28|2019.01|2010.31|2018.4|2009.7|31
1626175320000|2021-07-13 11:22:00|2018.99|2010.29|2019.54|2010.84|2019.67|2010.97|2018.92|2010.22|26
1626175330000|2021-07-13 11:22:10|2019.52|2010.82|2019.67|2010.97|2019.69|2010.99|2019.42|2010.72|21
1626175340000|2021-07-13 11:22:20|2019.68|2010.98|2020.18|2011.48|2020.18|2011.48|2019.59|2010.89|20
1626175350000|2021-07-13 11:22:30|2020.19|2011.49|2020.42|2011.72|2020.64|2011.94|2020.18|2011.48|22
1626175360000|2021-07-13 11:22:40|2020.43|2011.73|2020.61|2011.91|2020.61|2011.91|2019.97|2011.27|29
1626175370000|2021-07-13 11:22:50|2020.62|2011.92|2020.3|2011.6|2020.68|2011.98|2020.3|2011.6|24
1626175380000|2021-07-13 11:23:00|2020.39|2011.69|2019.17|2010.47|2020.45|2011.75|2018.97|2010.27|23
1626175390000|2021-07-13 11:23:10|2018.99|2010.29|2019.01|2010.31|2019.11|2010.41|2018.93|2010.23|11
1626175400000|2021-07-13 11:23:20|2018.71|2010.01|2019.4|2010.7|2019.47|2010.77|2018.71|2010.01|17
1626175410000|2021-07-13 11:23:30|2019.36|2010.66|2018.62|2009.92|2019.52|2010.82|2018.62|2009.92|30
1626175420000|2021-07-13 11:23:40|2018.6|2009.9|2018.56|2009.86|2018.6|2009.9|2018.27|2009.57|23
1626175430000|2021-07-13 11:23:50|2018.53|2009.83|2018.39|2009.69|2018.53|2009.83|2018.15|2009.45|22
1626175440000|2021-07-13 11:24:00|2018.36|2009.66|2018.48|2009.78|2018.53|2009.83|2018.36|2009.66|17
1626175450000|2021-07-13 11:24:10|2018.49|2009.79|2017.78|2009.08|2018.49|2009.79|2017.75|2009.05|17
1626175460000|2021-07-13 11:24:20|2017.76|2009.06|2017.86|2009.16|2017.91|2009.21|2017.67|2008.97|21
1626175470000|2021-07-13 11:24:30|2017.85|2009.15|2017.72|2009.02|2017.85|2009.15|2017.7|2009|11
1626175480000|2021-07-13 11:24:40|2017.71|2009.01|2017.59|2008.89|2017.75|2009.05|2017.49|2008.79|14
1626175490000|2021-07-13 11:24:50|2017.51|2008.81|2016.3|2007.6|2017.6|2008.9|2016.28|2007.58|23
1626175500000|2021-07-13 11:25:00|2016.24|2007.54|2016.13|2007.43|2016.94|2008.24|2016.02|2007.32|30
1626175510000|2021-07-13 11:25:10|2016.15|2007.45|2015.36|2006.66|2016.15|2007.45|2015.21|2006.51|31
1626175520000|2021-07-13 11:25:20|2015.37|2006.67|2015.24|2006.54|2015.37|2006.67|2015.2|2006.5|29
1626175530000|2021-07-13 11:25:30|2015.25|2006.55|2015.18|2006.48|2015.44|2006.74|2014.92|2006.22|20
1626175540000|2021-07-13 11:25:40|2015.24|2006.54|2014.18|2005.48|2015.36|2006.66|2014.18|2005.48|26
1626175550000|2021-07-13 11:25:50|2014.1|2005.4|2014|2005.3|2014.1|2005.4|2013.48|2004.78|32
1626175560000|2021-07-13 11:26:00|2013.91|2005.21|2014.97|2006.27|2015.09|2006.39|2013.91|2005.21|34
1626175570000|2021-07-13 11:26:10|2014.89|2006.19|2014.8|2006.1|2015.15|2006.45|2014.69|2005.99|32
1626175580000|2021-07-13 11:26:20|2014.92|2006.22|2014.38|2005.68|2015.02|2006.32|2014.38|2005.68|13
1626175590000|2021-07-13 11:26:30|2014.28|2005.58|2015.8|2007.1|2015.81|2007.11|2014.25|2005.55|19
1626175600000|2021-07-13 11:26:40|2015.79|2007.09|2016.46|2007.76|2016.48|2007.78|2015.57|2006.87|25
1626175610000|2021-07-13 11:26:50|2016.45|2007.75|2016.6|2007.9|2016.73|2008.03|2016.45|2007.75|26
1626175620000|2021-07-13 11:27:00|2016.59|2007.89|2016.47|2007.77|2016.59|2007.89|2016.09|2007.39|23
1626175630000|2021-07-13 11:27:10|2016.5|2007.8|2014.89|2006.19|2016.5|2007.8|2014.89|2006.19|37
1626175640000|2021-07-13 11:27:20|2015.31|2006.61|2015.56|2006.86|2015.6|2006.9|2015.2|2006.5|17
1626175650000|2021-07-13 11:27:30|2015.47|2006.77|2016.11|2007.41|2016.11|2007.41|2015.47|2006.77|25
1626175660000|2021-07-13 11:27:40|2016.18|2007.48|2015.87|2007.17|2016.21|2007.51|2015.68|2006.98|35
1626175670000|2021-07-13 11:27:50|2015.89|2007.19|2016.71|2008.01|2016.87|2008.17|2015.89|2007.19|25
1626175680000|2021-07-13 11:28:00|2016.75|2008.05|2016.8|2008.1|2016.8|2008.1|2016.24|2007.54|22
1626175690000|2021-07-13 11:28:10|2016.86|2008.16|2017.74|2009.04|2017.9|2009.2|2016.62|2007.92|32
1626175700000|2021-07-13 11:28:20|2017.44|2008.74|2017.57|2008.87|2017.83|2009.13|2017.27|2008.57|28
1626175710000|2021-07-13 11:28:30|2017.55|2008.85|2015.96|2007.26|2017.55|2008.85|2015.96|2007.26|24
1626175720000|2021-07-13 11:28:40|2015.91|2007.21|2016.06|2007.36|2016.19|2007.49|2015.65|2006.95|33
1626175730000|2021-07-13 11:28:50|2016.03|2007.33|2017.29|2008.59|2017.56|2008.86|2015.99|2007.29|32
1626175740000|2021-07-13 11:29:00|2017.27|2008.57|2016.42|2007.72|2017.45|2008.75|2015.89|2007.19|36
1626175750000|2021-07-13 11:29:10|2016.4|2007.7|2016.21|2007.51|2016.7|2008|2016.16|2007.46|31
1626175760000|2021-07-13 11:29:20|2016.22|2007.52|2015.44|2006.74|2016.22|2007.52|2015.28|2006.58|31
1626175770000|2021-07-13 11:29:30|2015.55|2006.85|2015.51|2006.81|2015.75|2007.05|2015.42|2006.72|30
1626175780000|2021-07-13 11:29:40|2015.45|2006.75|2015.28|2006.58|2015.53|2006.83|2015.22|2006.52|26
1626175790000|2021-07-13 11:29:50|2015.26|2006.56|2015.31|2006.61|2015.47|2006.77|2015.05|2006.35|29
1626175800000|2021-07-13 11:30:00|2015.36|2006.66|2015.57|2006.87|2015.74|2007.04|2015.36|2006.66|28
1626175810000|2021-07-13 11:30:10|2015.67|2006.97|2017.2|2008.5|2017.2|2008.5|2015.67|2006.97|26
1626175820000|2021-07-13 11:30:20|2017.19|2008.49|2017.45|2008.75|2017.46|2008.76|2017.06|2008.36|27
1626175830000|2021-07-13 11:30:30|2017.44|2008.74|2017.66|2008.96|2017.76|2009.06|2017.41|2008.71|15
1626175840000|2021-07-13 11:30:40|2017.65|2008.95|2018.14|2009.44|2018.14|2009.44|2017.62|2008.92|29
1626175850000|2021-07-13 11:30:50|2018.1|2009.4|2018.09|2009.39|2018.22|2009.52|2018.07|2009.37|28
1626175860000|2021-07-13 11:31:00|2018.08|2009.38|2017.98|2009.28|2018.08|2009.38|2017.47|2008.77|28
1626175870000|2021-07-13 11:31:10|2017.94|2009.24|2017.88|2009.18|2018.06|2009.36|2017.84|2009.14|22
1626175880000|2021-07-13 11:31:20|2017.82|2009.12|2016.54|2007.84|2018.05|2009.35|2016.54|2007.84|35
1626175890000|2021-07-13 11:31:30|2016.52|2007.82|2016.93|2008.23|2016.93|2008.23|2016.42|2007.72|27
1626175900000|2021-07-13 11:31:40|2017|2008.3|2016.62|2007.92|2017|2008.3|2016.59|2007.89|32
1626175910000|2021-07-13 11:31:50|2016.61|2007.91|2016.85|2008.15|2016.85|2008.15|2016.47|2007.77|30
1626175920000|2021-07-13 11:32:00|2016.96|2008.26|2016.62|2007.92|2017.05|2008.35|2016.36|2007.66|23
1626175930000|2021-07-13 11:32:10|2016.71|2008.01|2015.73|2007.03|2016.72|2008.02|2015.73|2007.03|7
1626175940000|2021-07-13 11:32:20|2015.7|2007|2016.06|2007.36|2016.06|2007.36|2015.65|2006.95|17
1626175950000|2021-07-13 11:32:30|2016.2|2007.5|2016.16|2007.46|2016.2|2007.5|2016|2007.3|15
1626175960000|2021-07-13 11:32:40|2016.19|2007.49|2016.45|2007.75|2016.7|2008|2016.08|2007.38|25
1626175970000|2021-07-13 11:32:50|2016.46|2007.76|2016.59|2007.89|2016.59|2007.89|2016.33|2007.63|32
1626175980000|2021-07-13 11:33:00|2016.6|2007.9|2016.44|2007.74|2016.61|2007.91|2016.41|2007.71|8
1626175990000|2021-07-13 11:33:10|2016.43|2007.73|2016.55|2007.85|2016.63|2007.93|2016.43|2007.73|19
1626176000000|2021-07-13 11:33:20|2016.53|2007.83|2015.66|2006.96|2016.53|2007.83|2015.41|2006.71|25
1626176010000|2021-07-13 11:33:30|2015.5|2006.8|2015.83|2007.13|2016.07|2007.37|2015.5|2006.8|25
1626176020000|2021-07-13 11:33:40|2015.76|2007.06|2015.97|2007.27|2016|2007.3|2015.76|2007.06|6
1626176030000|2021-07-13 11:33:50|2015.86|2007.16|2016.73|2008.03|2016.73|2008.03|2015.86|2007.16|16
1626176040000|2021-07-13 11:34:00|2016.69|2007.99|2016.57|2007.87|2016.69|2007.99|2016.36|2007.66|30
1626176050000|2021-07-13 11:34:10|2016.55|2007.85|2017.28|2008.58|2017.32|2008.62|2016.55|2007.85|29
1626176060000|2021-07-13 11:34:20|2017.25|2008.55|2016.79|2008.09|2017.25|2008.55|2016.66|2007.96|23
1626176070000|2021-07-13 11:34:30|2016.78|2008.08|2017.29|2008.59|2017.3|2008.6|2016.78|2008.08|17
1626176080000|2021-07-13 11:34:40|2017.3|2008.6|2017.7|2009|2017.72|2009.02|2017.28|2008.58|9
1626176090000|2021-07-13 11:34:50|2017.82|2009.12|2019.1|2010.4|2019.1|2010.4|2017.82|2009.12|28
1626176100000|2021-07-13 11:35:00|2019.12|2010.42|2018.9|2010.2|2019.21|2010.51|2018.84|2010.14|20
1626176110000|2021-07-13 11:35:10|2018.87|2010.17|2017.84|2009.14|2018.92|2010.22|2017.84|2009.14|19
1626176120000|2021-07-13 11:35:20|2017.85|2009.15|2017.52|2008.82|2017.9|2009.2|2017.52|2008.82|13
1626176130000|2021-07-13 11:35:30|2017.55|2008.85|2018.14|2009.44|2018.95|2010.25|2017.47|2008.77|26
1626176140000|2021-07-13 11:35:40|2018.09|2009.39|2018.43|2009.73|2018.65|2009.95|2017.98|2009.28|29
1626176150000|2021-07-13 11:35:50|2018.41|2009.71|2018.65|2009.95|2018.65|2009.95|2018.12|2009.42|33
1626176160000|2021-07-13 11:36:00|2018.62|2009.92|2018.61|2009.91|2018.84|2010.14|2018.61|2009.91|28
1626176170000|2021-07-13 11:36:10|2018.6|2009.9|2018.1|2009.4|2018.7|2010|2017.73|2009.03|30
1626176180000|2021-07-13 11:36:20|2017.84|2009.14|2017.08|2008.38|2017.84|2009.14|2017.08|2008.38|30
1626176190000|2021-07-13 11:36:30|2017.1|2008.4|2017.13|2008.43|2017.14|2008.44|2017.08|2008.38|23
1626176200000|2021-07-13 11:36:40|2017.1|2008.4|2016.45|2007.75|2017.17|2008.47|2016.43|2007.73|29
1626176210000|2021-07-13 11:36:50|2016.43|2007.73|2016.43|2007.73|2016.48|2007.78|2016.39|2007.69|23
1626176220000|2021-07-13 11:37:00|2016.5|2007.8|2017.6|2008.9|2017.68|2008.98|2016.39|2007.69|28
1626176230000|2021-07-13 11:37:10|2017.77|2009.07|2018.21|2009.51|2018.37|2009.67|2017.77|2009.07|28
1626176240000|2021-07-13 11:37:20|2018.22|2009.52|2018.01|2009.31|2018.22|2009.52|2017.87|2009.17|20
1626176250000|2021-07-13 11:37:30|2017.94|2009.24|2018.17|2009.47|2018.42|2009.72|2017.85|2009.15|25
1626176260000|2021-07-13 11:37:40|2018.23|2009.53|2018.56|2009.86|2018.58|2009.88|2018.15|2009.45|15
1626176270000|2021-07-13 11:37:50|2018.54|2009.84|2018.56|2009.86|2018.6|2009.9|2018.52|2009.82|8
1626176280000|2021-07-13 11:38:00|2018.53|2009.83|2020.58|2011.88|2020.73|2012.03|2018.52|2009.82|36
1626176290000|2021-07-13 11:38:10|2020.57|2011.87|2020.49|2011.79|2020.91|2012.21|2020.48|2011.78|34
1626176300000|2021-07-13 11:38:20|2020.46|2011.76|2020.68|2011.98|2020.68|2011.98|2020.2|2011.5|25
1626176310000|2021-07-13 11:38:30|2020.65|2011.95|2020.26|2011.56|2020.68|2011.98|2020|2011.3|28
1626176320000|2021-07-13 11:38:40|2020.24|2011.54|2020.6|2011.9|2020.61|2011.91|2020.2|2011.5|21
1626176330000|2021-07-13 11:38:50|2020.61|2011.91|2020.6|2011.9|2020.65|2011.95|2020.27|2011.57|27
1626176340000|2021-07-13 11:39:00|2020.57|2011.87|2022.14|2013.44|2022.17|2013.47|2020.57|2011.87|32
1626176350000|2021-07-13 11:39:10|2022.11|2013.41|2021.95|2013.25|2022.16|2013.46|2021.46|2012.76|39
1626176360000|2021-07-13 11:39:20|2021.9|2013.2|2022.17|2013.47|2022.52|2013.82|2021.77|2013.07|34
1626176370000|2021-07-13 11:39:30|2022.23|2013.53|2022.17|2013.47|2022.28|2013.58|2022.04|2013.34|26
1626176380000|2021-07-13 11:39:40|2022.16|2013.46|2022.11|2013.41|2022.31|2013.61|2021.95|2013.25|26
1626176390000|2021-07-13 11:39:50|2022.07|2013.37|2022.32|2013.62|2022.41|2013.71|2021.85|2013.15|29
1626176400000|2021-07-13 11:40:00|2022.33|2013.63|2022.3|2013.6|2022.38|2013.68|2022.28|2013.58|25
1626176410000|2021-07-13 11:40:10|2022.31|2013.61|2021.32|2012.62|2022.38|2013.68|2021.32|2012.62|24
1626176420000|2021-07-13 11:40:20|2021.36|2012.66|2023.65|2014.95|2023.69|2014.99|2021.33|2012.63|32
1626176430000|2021-07-13 11:40:30|2023.66|2014.96|2025.9|2017.2|2026.03|2017.33|2023.45|2014.75|24
1626176440000|2021-07-13 11:40:40|2025.98|2017.28|2026.06|2017.36|2026.41|2017.71|2025.87|2017.17|30
1626176450000|2021-07-13 11:40:50|2026.07|2017.37|2025.92|2017.22|2026.07|2017.37|2025.75|2017.05|17
1626176460000|2021-07-13 11:41:00|2025.9|2017.2|2025.22|2016.52|2025.95|2017.25|2024.96|2016.26|21
1626176470000|2021-07-13 11:41:10|2025.13|2016.43|2024.94|2016.24|2025.13|2016.43|2024.73|2016.03|28
1626176480000|2021-07-13 11:41:20|2024.92|2016.22|2025|2016.3|2025.02|2016.32|2024.78|2016.08|21
1626176490000|2021-07-13 11:41:30|2025.02|2016.32|2025.17|2016.47|2025.17|2016.47|2024.74|2016.04|25
1626176500000|2021-07-13 11:41:40|2025.19|2016.49|2026.53|2017.83|2026.53|2017.83|2025.19|2016.49|26
1626176510000|2021-07-13 11:41:50|2026.54|2017.84|2027.37|2018.67|2027.37|2018.67|2026.48|2017.78|25
1626176520000|2021-07-13 11:42:00|2027.5|2018.8|2027.5|2018.8|2027.75|2019.05|2026.98|2018.28|31
1626176530000|2021-07-13 11:42:10|2027.54|2018.84|2028.3|2019.6|2028.3|2019.6|2027.16|2018.46|35
1626176540000|2021-07-13 11:42:20|2028.29|2019.59|2029.12|2020.42|2029.13|2020.43|2028.22|2019.52|29
1626176550000|2021-07-13 11:42:30|2029.07|2020.37|2029.08|2020.38|2029.7|2021|2029.03|2020.33|29
1626176560000|2021-07-13 11:42:40|2028.96|2020.26|2028.55|2019.85|2028.96|2020.26|2028.38|2019.68|36
1626176570000|2021-07-13 11:42:50|2028.69|2019.99|2028.14|2019.44|2028.71|2020.01|2028.14|2019.44|30
1626176580000|2021-07-13 11:43:00|2027.92|2019.22|2026.84|2018.14|2027.95|2019.25|2026.83|2018.13|32
1626176590000|2021-07-13 11:43:10|2026.79|2018.09|2026.64|2017.94|2026.88|2018.18|2026.4|2017.7|28
1626176600000|2021-07-13 11:43:20|2026.72|2018.02|2026.99|2018.29|2027.01|2018.31|2026.72|2018.02|25
1626176610000|2021-07-13 11:43:30|2026.98|2018.28|2026.42|2017.72|2027.01|2018.31|2026.21|2017.51|27
1626176620000|2021-07-13 11:43:40|2026.44|2017.74|2026.43|2017.73|2026.62|2017.92|2026.43|2017.73|18
1626176630000|2021-07-13 11:43:50|2026.35|2017.65|2026.26|2017.56|2026.54|2017.84|2026.26|2017.56|14
1626176640000|2021-07-13 11:44:00|2026.27|2017.57|2026.87|2018.17|2026.87|2018.17|2026.26|2017.56|17
1626176650000|2021-07-13 11:44:10|2026.84|2018.14|2026.8|2018.1|2026.95|2018.25|2026.8|2018.1|19
1626176660000|2021-07-13 11:44:20|2026.85|2018.15|2026.87|2018.17|2026.9|2018.2|2026.8|2018.1|12
1626176670000|2021-07-13 11:44:30|2026.67|2017.97|2026.58|2017.88|2026.67|2017.97|2026.49|2017.79|22
1626176680000|2021-07-13 11:44:40|2026.56|2017.86|2026.55|2017.85|2026.58|2017.88|2026.55|2017.85|8
1626176690000|2021-07-13 11:44:50|2026.63|2017.93|2025.58|2016.88|2026.63|2017.93|2025.58|2016.88|14
1626176700000|2021-07-13 11:45:00|2025.46|2016.76|2025.35|2016.65|2026.14|2017.44|2025.33|2016.63|26
1626176710000|2021-07-13 11:45:10|2025.36|2016.66|2025.83|2017.13|2026|2017.3|2025.36|2016.66|24
1626176720000|2021-07-13 11:45:20|2025.84|2017.14|2025.33|2016.63|2025.84|2017.14|2025.26|2016.56|16
1626176730000|2021-07-13 11:45:30|2025.59|2016.89|2024.93|2016.23|2025.59|2016.89|2024.93|2016.23|21
1626176740000|2021-07-13 11:45:40|2024.94|2016.24|2024.21|2015.51|2025.01|2016.31|2024.21|2015.51|23
1626176750000|2021-07-13 11:45:50|2024.23|2015.53|2024.19|2015.49|2024.23|2015.53|2024.06|2015.36|14
1626176760000|2021-07-13 11:46:00|2024.18|2015.48|2023.54|2014.84|2024.2|2015.5|2023.54|2014.84|17
1626176770000|2021-07-13 11:46:10|2023.5|2014.8|2023.96|2015.26|2024.02|2015.32|2023.07|2014.37|24
1626176780000|2021-07-13 11:46:20|2023.98|2015.28|2024.17|2015.47|2024.28|2015.58|2023.93|2015.23|19
1626176790000|2021-07-13 11:46:30|2024.16|2015.46|2024.71|2016.01|2024.77|2016.07|2024.16|2015.46|19
1626176800000|2021-07-13 11:46:40|2024.69|2015.99|2024.96|2016.26|2024.96|2016.26|2024.69|2015.99|17
1626176810000|2021-07-13 11:46:50|2024.92|2016.22|2024.92|2016.22|2025.12|2016.42|2024.86|2016.16|22
1626176820000|2021-07-13 11:47:00|2024.9|2016.2|2023.5|2014.8|2024.97|2016.27|2023.34|2014.64|26
1626176830000|2021-07-13 11:47:10|2023.54|2014.84|2023.09|2014.39|2023.62|2014.92|2022.68|2013.98|34
1626176840000|2021-07-13 11:47:20|2023.18|2014.48|2023.11|2014.41|2023.26|2014.56|2023.06|2014.36|20
1626176850000|2021-07-13 11:47:30|2023.19|2014.49|2023.36|2014.66|2024.04|2015.34|2023.15|2014.45|33
1626176860000|2021-07-13 11:47:40|2023.38|2014.68|2022.96|2014.26|2023.39|2014.69|2022.77|2014.07|23
1626176870000|2021-07-13 11:47:50|2022.92|2014.22|2023.14|2014.44|2023.62|2014.92|2022.88|2014.18|26
1626176880000|2021-07-13 11:48:00|2023.18|2014.48|2023.19|2014.49|2023.43|2014.73|2023.15|2014.45|16
1626176890000|2021-07-13 11:48:10|2023.17|2014.47|2023.01|2014.31|2023.32|2014.62|2022.99|2014.29|25
1626176900000|2021-07-13 11:48:20|2022.99|2014.29|2023.06|2014.36|2023.1|2014.4|2022.99|2014.29|15
1626176910000|2021-07-13 11:48:30|2023.1|2014.4|2023.73|2015.03|2023.73|2015.03|2023.09|2014.39|14
1626176920000|2021-07-13 11:48:40|2023.92|2015.22|2024.74|2016.04|2024.74|2016.04|2023.92|2015.22|14
1626176930000|2021-07-13 11:48:50|2024.75|2016.05|2020|2011.3|2024.78|2016.08|2019.82|2011.12|32
1626176940000|2021-07-13 11:49:00|2019.97|2011.27|2018.6|2009.9|2020.01|2011.31|2018.52|2009.82|37
1626176950000|2021-07-13 11:49:10|2018.59|2009.89|2019.22|2010.52|2019.22|2010.52|2018.48|2009.78|24
1626176960000|2021-07-13 11:49:20|2019.36|2010.66|2018.78|2010.08|2019.42|2010.72|2018.76|2010.06|24
1626176970000|2021-07-13 11:49:30|2018.79|2010.09|2018.79|2010.09|2018.94|2010.24|2018.76|2010.06|15
1626176980000|2021-07-13 11:49:40|2018.52|2009.82|2018.71|2010.01|2018.74|2010.04|2018.52|2009.82|20
1626176990000|2021-07-13 11:49:50|2018.78|2010.08|2019.27|2010.57|2019.32|2010.62|2018.78|2010.08|23
1626177000000|2021-07-13 11:50:00|2019.21|2010.51|2019.4|2010.7|2019.44|2010.74|2019.19|2010.49|16
1626177010000|2021-07-13 11:50:10|2019.41|2010.71|2018.15|2009.45|2019.54|2010.84|2018.11|2009.41|28
1626177020000|2021-07-13 11:50:20|2018.16|2009.46|2018.16|2009.46|2018.19|2009.49|2018.09|2009.39|11
1626177030000|2021-07-13 11:50:30|2018.17|2009.47|2017.15|2008.45|2018.17|2009.47|2016.98|2008.28|21
1626177040000|2021-07-13 11:50:40|2017.05|2008.35|2016.65|2007.95|2017.05|2008.35|2016.56|2007.86|21
1626177050000|2021-07-13 11:50:50|2016.68|2007.98|2016.89|2008.19|2016.89|2008.19|2016.62|2007.92|12
1626177060000|2021-07-13 11:51:00|2016.86|2008.16|2017.41|2008.71|2017.49|2008.79|2016.86|2008.16|25
1626177070000|2021-07-13 11:51:10|2017.35|2008.65|2017.54|2008.84|2017.63|2008.93|2017.22|2008.52|20
1626177080000|2021-07-13 11:51:20|2017.48|2008.78|2013.13|2004.43|2017.48|2008.78|2012.82|2004.12|30
1626177090000|2021-07-13 11:51:30|2013.01|2004.31|2006.89|1998.19|2013.03|2004.33|2006.57|1997.87|40
1626177100000|2021-07-13 11:51:40|2006.84|1998.14|2007.04|1998.34|2008.21|1999.51|2006.06|1997.36|40
1626177110000|2021-07-13 11:51:50|2007.03|1998.33|2001.76|1993.06|2007.12|1998.42|2001.65|1992.95|39
1626177120000|2021-07-13 11:52:00|2001.75|1993.05|2000.69|1991.99|2003.28|1994.58|2000.59|1991.89|35
1626177130000|2021-07-13 11:52:10|2000.88|1992.18|2001.28|1992.58|2001.5|1992.8|1999.87|1991.17|37
1626177140000|2021-07-13 11:52:20|2001.33|1992.63|2001.56|1992.86|2002.71|1994.01|2001.33|1992.63|36
1626177150000|2021-07-13 11:52:30|2001.58|1992.88|2001.48|1992.78|2001.98|1993.28|2001.3|1992.6|18
1626177160000|2021-07-13 11:52:40|2001.1|1992.4|2000.7|1992|2001.79|1993.09|2000.7|1992|37
1626177170000|2021-07-13 11:52:50|2000.75|1992.05|1999.93|1991.23|2000.92|1992.22|1998.43|1989.73|36
1626177180000|2021-07-13 11:53:00|1999.88|1991.18|1999.77|1991.07|2001.09|1992.39|1999.63|1990.93|38
1626177190000|2021-07-13 11:53:10|1999.66|1990.96|1999.64|1990.94|2000.28|1991.58|1999.2|1990.5|34
1626177200000|2021-07-13 11:53:20|1999.63|1990.93|2001.56|1992.86|2001.58|1992.88|1999.63|1990.93|30
1626177210000|2021-07-13 11:53:30|2001.59|1992.89|2001.79|1993.09|2002.27|1993.57|2000.65|1991.95|34
1626177220000|2021-07-13 11:53:40|2001.8|1993.1|2002.58|1993.88|2002.58|1993.88|2001.8|1993.1|21
1626177230000|2021-07-13 11:53:50|2002.65|1993.95|2003.11|1994.41|2003.11|1994.41|2002.47|1993.77|21
1626177240000|2021-07-13 11:54:00|2003.15|1994.45|2002.93|1994.23|2003.65|1994.95|2002.93|1994.23|22
1626177250000|2021-07-13 11:54:10|2002.87|1994.17|2001.15|1992.45|2003.25|1994.55|2000.97|1992.27|37
1626177260000|2021-07-13 11:54:20|2001.22|1992.52|2002.01|1993.31|2002.01|1993.31|2000.62|1991.92|36
1626177270000|2021-07-13 11:54:30|2001.98|1993.28|2001.51|1992.81|2001.98|1993.28|2001.42|1992.72|31
1626177280000|2021-07-13 11:54:40|2001.69|1992.99|2001.67|1992.97|2001.9|1993.2|2001.58|1992.88|36
1626177290000|2021-07-13 11:54:50|2001.74|1993.04|2002.37|1993.67|2002.42|1993.72|2001.74|1993.04|36
1626177300000|2021-07-13 11:55:00|2002.39|1993.69|2002.41|1993.71|2002.95|1994.25|2002.38|1993.68|33
1626177310000|2021-07-13 11:55:10|2002.43|1993.73|2002.04|1993.34|2002.71|1994.01|2001.98|1993.28|34
1626177320000|2021-07-13 11:55:20|2002.15|1993.45|2000.43|1991.73|2002.15|1993.45|2000.43|1991.73|21
1626177330000|2021-07-13 11:55:30|2000.42|1991.72|1999.49|1990.79|2000.42|1991.72|1999.35|1990.65|35
1626177340000|2021-07-13 11:55:40|1999.53|1990.83|1999.84|1991.14|1999.98|1991.28|1999.47|1990.77|33
1626177350000|2021-07-13 11:55:50|1999.83|1991.13|2000.65|1991.95|2000.73|1992.03|1999.57|1990.87|36
1626177360000|2021-07-13 11:56:00|2000.57|1991.87|2002.59|1993.89|2002.59|1993.89|2000.54|1991.84|35
1626177370000|2021-07-13 11:56:10|2002.54|1993.84|2001.94|1993.24|2003|1994.3|2001.93|1993.23|32
1626177380000|2021-07-13 11:56:20|2002.12|1993.42|2002.14|1993.44|2002.31|1993.61|2001.92|1993.22|25
1626177390000|2021-07-13 11:56:30|2002.13|1993.43|2002.32|1993.62|2002.57|1993.87|2001.69|1992.99|34
1626177400000|2021-07-13 11:56:40|2002.39|1993.69|2002.91|1994.21|2002.98|1994.28|2002.39|1993.69|33
1626177410000|2021-07-13 11:56:50|2002.92|1994.22|2003|1994.3|2003.06|1994.36|2002.71|1994.01|25
1626177420000|2021-07-13 11:57:00|2002.98|1994.28|2005.32|1996.62|2005.32|1996.62|2002.95|1994.25|27
1626177430000|2021-07-13 11:57:10|2005.39|1996.69|2006.11|1997.41|2006.18|1997.48|2005.39|1996.69|30
1626177440000|2021-07-13 11:57:20|2006.27|1997.57|2006.61|1997.91|2006.85|1998.15|2006.27|1997.57|30
1626177450000|2021-07-13 11:57:30|2006.69|1997.99|2007.17|1998.47|2008.08|1999.38|2006.48|1997.78|37
1626177460000|2021-07-13 11:57:40|2007.24|1998.54|2008.26|1999.56|2008.26|1999.56|2007.24|1998.54|29
1626177470000|2021-07-13 11:57:50|2008.27|1999.57|2008.69|1999.99|2008.77|2000.07|2008.27|1999.57|24
1626177480000|2021-07-13 11:58:00|2008.65|1999.95|2008.03|1999.33|2009.01|2000.31|2008.03|1999.33|29
1626177490000|2021-07-13 11:58:10|2008.09|1999.39|2008.14|1999.44|2008.14|1999.44|2007.76|1999.06|28
1626177500000|2021-07-13 11:58:20|2008.15|1999.45|2003.54|1994.84|2008.71|2000.01|2003.54|1994.84|37
1626177510000|2021-07-13 11:58:30|2003.52|1994.82|2003.79|1995.09|2003.89|1995.19|2002.78|1994.08|36
1626177520000|2021-07-13 11:58:40|2003.73|1995.03|2003.91|1995.21|2004.02|1995.32|2003.56|1994.86|33
1626177530000|2021-07-13 11:58:50|2003.95|1995.25|2002.83|1994.13|2003.95|1995.25|2002.29|1993.59|32
1626177540000|2021-07-13 11:59:00|2002.82|1994.12|2003.11|1994.41|2003.75|1995.05|2002.82|1994.12|32
1626177550000|2021-07-13 11:59:10|2003.07|1994.37|2002.58|1993.88|2003.2|1994.5|2002.5|1993.8|27
1626177560000|2021-07-13 11:59:20|2002.55|1993.85|2002.53|1993.83|2003.02|1994.32|2002.53|1993.83|20
1626177570000|2021-07-13 11:59:30|2002.54|1993.84|2001.35|1992.65|2002.54|1993.84|2001.26|1992.56|22
1626177580000|2021-07-13 11:59:40|2001.36|1992.66|2001.47|1992.77|2002.5|1993.8|2001.36|1992.66|35
1626177590000|2021-07-13 11:59:50|2001.64|1992.94|2001.92|1993.22|2002.6|1993.9|2001.53|1992.83|37
1626177600000|2021-07-13 12:00:00|2002.05|1993.35|1999.4|1990.7|2002.08|1993.38|1999.4|1990.7|37
1626177610000|2021-07-13 12:00:10|1999.39|1990.69|1999.04|1990.34|1999.39|1990.69|1998.2|1989.5|37
1626177620000|2021-07-13 12:00:20|1999.46|1990.76|1999.43|1990.73|1999.91|1991.21|1999.01|1990.31|38
1626177630000|2021-07-13 12:00:30|1999.46|1990.76|1995.8|1987.1|1999.46|1990.76|1995.47|1986.77|40
1626177640000|2021-07-13 12:00:40|1995.55|1986.85|1996.68|1987.98|1996.79|1988.09|1994.5|1985.8|38
1626177650000|2021-07-13 12:00:50|1996.64|1987.94|1996.49|1987.79|1996.82|1988.12|1996.34|1987.64|31
1626177660000|2021-07-13 12:01:00|1996.46|1987.76|1996.5|1987.8|1996.86|1988.16|1996.46|1987.76|33
1626177670000|2021-07-13 12:01:10|1996.56|1987.86|1996.9|1988.2|1997.75|1989.05|1996.43|1987.73|37
1626177680000|2021-07-13 12:01:20|1996.93|1988.23|1998.74|1990.04|1999.82|1991.12|1996.93|1988.23|35
1626177690000|2021-07-13 12:01:30|1998.89|1990.19|1996.48|1987.78|1999.68|1990.98|1995.2|1986.5|33
1626177700000|2021-07-13 12:01:40|1996.56|1987.86|1993.4|1984.7|1996.91|1988.21|1993.3|1984.6|35
1626177710000|2021-07-13 12:01:50|1993.34|1984.64|1992.77|1984.07|1993.48|1984.78|1992.76|1984.06|33
1626177720000|2021-07-13 12:02:00|1992.76|1984.06|1992.32|1983.62|1993.14|1984.44|1992.32|1983.62|33
1626177730000|2021-07-13 12:02:10|1992.41|1983.71|1992.7|1984|1993.02|1984.32|1992.28|1983.58|36
1626177740000|2021-07-13 12:02:20|1992.62|1983.92|1992.13|1983.43|1992.63|1983.93|1992.02|1983.32|35
1626177750000|2021-07-13 12:02:30|1992.12|1983.42|1992.12|1983.42|1992.3|1983.6|1992.01|1983.31|29
1626177760000|2021-07-13 12:02:40|1992.08|1983.38|1992.05|1983.35|1992.16|1983.46|1991.65|1982.95|36
1626177770000|2021-07-13 12:02:50|1992.03|1983.33|1992.46|1983.76|1992.46|1983.76|1991.9|1983.2|31
1626177780000|2021-07-13 12:03:00|1992.49|1983.79|1989.82|1981.12|1992.58|1983.88|1989.4|1980.7|34
1626177790000|2021-07-13 12:03:10|1989.99|1981.29|1991.13|1982.43|1991.17|1982.47|1989.94|1981.24|38
1626177800000|2021-07-13 12:03:20|1991.21|1982.51|1991.79|1983.09|1991.79|1983.09|1990.61|1981.91|35
1626177810000|2021-07-13 12:03:30|1991.84|1983.14|1991.85|1983.15|1991.97|1983.27|1991.69|1982.99|28
1626177820000|2021-07-13 12:03:40|1991.8|1983.1|1991.43|1982.73|1991.91|1983.21|1991.32|1982.62|27
1626177830000|2021-07-13 12:03:50|1991.57|1982.87|1991.72|1983.02|1991.77|1983.07|1991.48|1982.78|30
1626177840000|2021-07-13 12:04:00|1991.77|1983.07|1993.29|1984.59|1993.31|1984.61|1991.71|1983.01|30
1626177850000|2021-07-13 12:04:10|1993.31|1984.61|1991.85|1983.15|1994.2|1985.5|1991.76|1983.06|34
1626177860000|2021-07-13 12:04:20|1991.93|1983.23|1993.28|1984.58|1993.38|1984.68|1991.93|1983.23|32
1626177870000|2021-07-13 12:04:30|1993.27|1984.57|1993.94|1985.24|1994.01|1985.31|1993.23|1984.53|34
1626177880000|2021-07-13 12:04:40|1993.99|1985.29|1994.91|1986.21|1994.94|1986.24|1993.99|1985.29|28
1626177890000|2021-07-13 12:04:50|1994.9|1986.2|1994.24|1985.54|1994.9|1986.2|1993.52|1984.82|34
1626177900000|2021-07-13 12:05:00|1994.15|1985.45|1995.78|1987.08|1995.78|1987.08|1993.91|1985.21|36
1626177910000|2021-07-13 12:05:10|1996.16|1987.46|1997.85|1989.15|1998.21|1989.51|1996.16|1987.46|35
1626177920000|2021-07-13 12:05:20|1997.82|1989.12|1995.88|1987.18|1997.82|1989.12|1995.54|1986.84|36
1626177930000|2021-07-13 12:05:30|1995.87|1987.17|1996.94|1988.24|1996.94|1988.24|1995.86|1987.16|30
1626177940000|2021-07-13 12:05:40|1997.04|1988.34|1997.39|1988.69|1997.39|1988.69|1996.9|1988.2|30
1626177950000|2021-07-13 12:05:50|1997.64|1988.94|1997.54|1988.84|1997.84|1989.14|1997.15|1988.45|37
1626177960000|2021-07-13 12:06:00|1997.55|1988.85|1997.16|1988.46|1997.56|1988.86|1997.14|1988.44|27
1626177970000|2021-07-13 12:06:10|1997.17|1988.47|1996.36|1987.66|1997.17|1988.47|1996.27|1987.57|27
1626177980000|2021-07-13 12:06:20|1996.64|1987.94|1996.53|1987.83|1997.34|1988.64|1996.53|1987.83|34
1626177990000|2021-07-13 12:06:30|1996.55|1987.85|1996.25|1987.55|1996.66|1987.96|1996.17|1987.47|24
1626178000000|2021-07-13 12:06:40|1996.23|1987.53|1996.3|1987.6|1996.48|1987.78|1996.11|1987.41|26
1626178010000|2021-07-13 12:06:50|1996.34|1987.64|1998|1989.3|1998|1989.3|1996.32|1987.62|25
1626178020000|2021-07-13 12:07:00|1997.88|1989.18|1997.03|1988.33|1998.11|1989.41|1997.03|1988.33|30
1626178030000|2021-07-13 12:07:10|1997.06|1988.36|1997.49|1988.79|1997.73|1989.03|1997|1988.3|34
1626178040000|2021-07-13 12:07:20|1997.39|1988.69|1997.42|1988.72|1997.9|1989.2|1997.33|1988.63|32
1626178050000|2021-07-13 12:07:30|1997.44|1988.74|1997.77|1989.07|1997.79|1989.09|1997.42|1988.72|29
1626178060000|2021-07-13 12:07:40|1997.83|1989.13|1997.69|1988.99|1997.88|1989.18|1997.3|1988.6|29
1626178070000|2021-07-13 12:07:50|1997.65|1988.95|1997.79|1989.09|1997.84|1989.14|1997.65|1988.95|21
1626178080000|2021-07-13 12:08:00|1998.12|1989.42|1999.1|1990.4|1999.16|1990.46|1998.12|1989.42|15
1626178090000|2021-07-13 12:08:10|1999.03|1990.33|1999.14|1990.44|1999.14|1990.44|1999.03|1990.33|11
1626178100000|2021-07-13 12:08:20|1999.15|1990.45|2000.33|1991.63|2000.33|1991.63|1999.15|1990.45|23
1626178110000|2021-07-13 12:08:30|2000.36|1991.66|2000.29|1991.59|2000.44|1991.74|1999.59|1990.89|28
1626178120000|2021-07-13 12:08:40|2000.55|1991.85|2001.26|1992.56|2001.35|1992.65|2000.51|1991.81|26
1626178130000|2021-07-13 12:08:50|2001.28|1992.58|2001.72|1993.02|2001.78|1993.08|2001.28|1992.58|26
1626178140000|2021-07-13 12:09:00|2001.73|1993.03|2002.47|1993.77|2002.47|1993.77|2001.71|1993.01|29
1626178150000|2021-07-13 12:09:10|2002.58|1993.88|2003.93|1995.23|2003.94|1995.24|2002.58|1993.88|35
1626178160000|2021-07-13 12:09:20|2003.94|1995.24|2003.89|1995.19|2005.2|1996.5|2003.89|1995.19|32
1626178170000|2021-07-13 12:09:30|2003.79|1995.09|2003.32|1994.62|2003.82|1995.12|2003.32|1994.62|37
1626178180000|2021-07-13 12:09:40|2003.26|1994.56|2000.68|1991.98|2003.26|1994.56|2000.6|1991.9|31
1626178190000|2021-07-13 12:09:50|2000.64|1991.94|2000.96|1992.26|2001.16|1992.46|2000.44|1991.74|29
1626178200000|2021-07-13 12:10:00|2000.92|1992.22|2000.24|1991.54|2000.93|1992.23|2000.24|1991.54|35
1626178210000|2021-07-13 12:10:10|2000.3|1991.6|1998.43|1989.73|2000.3|1991.6|1998.33|1989.63|27
1626178220000|2021-07-13 12:10:20|1998.39|1989.69|1998.36|1989.66|1998.6|1989.9|1998.32|1989.62|17
1626178230000|2021-07-13 12:10:30|1998.35|1989.65|1997.74|1989.04|1998.37|1989.67|1997.59|1988.89|27
1626178240000|2021-07-13 12:10:40|1997.76|1989.06|1998.17|1989.47|1998.17|1989.47|1997.55|1988.85|32
1626178250000|2021-07-13 12:10:50|1998.19|1989.49|1999.12|1990.42|1999.12|1990.42|1998.19|1989.49|29
1626178260000|2021-07-13 12:11:00|1999.42|1990.72|2000.98|1992.28|2001.04|1992.34|1999.13|1990.43|30
1626178270000|2021-07-13 12:11:10|2001.02|1992.32|1998.38|1989.68|2001.03|1992.33|1998.38|1989.68|22
1626178280000|2021-07-13 12:11:20|1998.26|1989.56|1997.8|1989.1|1998.38|1989.68|1997.8|1989.1|16
1626178290000|2021-07-13 12:11:30|1997.25|1988.55|1996.91|1988.21|1997.35|1988.65|1996.91|1988.21|21
1626178300000|2021-07-13 12:11:40|1996.72|1988.02|1997.5|1988.8|1997.64|1988.94|1996.71|1988.01|34
1626178310000|2021-07-13 12:11:50|1997.48|1988.78|1997.24|1988.54|1997.53|1988.83|1997.21|1988.51|32
1626178320000|2021-07-13 12:12:00|1997.23|1988.53|1997.78|1989.08|1997.9|1989.2|1997.14|1988.44|36
1626178330000|2021-07-13 12:12:10|1997.79|1989.09|1997.56|1988.86|1998.81|1990.11|1997.56|1988.86|29
1626178340000|2021-07-13 12:12:20|1997.55|1988.85|1997.27|1988.57|1997.59|1988.89|1997.27|1988.57|26
1626178350000|2021-07-13 12:12:30|1997.33|1988.63|1997.52|1988.82|1997.61|1988.91|1997.24|1988.54|28
1626178360000|2021-07-13 12:12:40|1997.53|1988.83|1997.44|1988.74|1997.6|1988.9|1997.33|1988.63|32
1626178370000|2021-07-13 12:12:50|1997.39|1988.69|1998.97|1990.27|1999.01|1990.31|1997.3|1988.6|26
1626178380000|2021-07-13 12:13:00|1998.98|1990.28|1998.38|1989.68|1999.23|1990.53|1998.38|1989.68|25
1626178390000|2021-07-13 12:13:10|1998.46|1989.76|1998.6|1989.9|1998.64|1989.94|1998.33|1989.63|25
1626178400000|2021-07-13 12:13:20|1998.42|1989.72|1998.58|1989.88|1998.58|1989.88|1998.31|1989.61|22
1626178410000|2021-07-13 12:13:30|1998.56|1989.86|1998.47|1989.77|1998.6|1989.9|1998.41|1989.71|22
1626178420000|2021-07-13 12:13:40|1998.44|1989.74|1998.01|1989.31|1998.53|1989.83|1997.98|1989.28|29
1626178430000|2021-07-13 12:13:50|1998.03|1989.33|1998.72|1990.02|1998.72|1990.02|1997.79|1989.09|36
1626178440000|2021-07-13 12:14:00|1998.7|1990|1999.51|1990.81|1999.51|1990.81|1998.68|1989.98|28
1626178450000|2021-07-13 12:14:10|1999.76|1991.06|1998.69|1989.99|2000.07|1991.37|1998.69|1989.99|25
1626178460000|2021-07-13 12:14:20|1998.75|1990.05|1998.31|1989.61|1998.75|1990.05|1997.98|1989.28|26
1626178470000|2021-07-13 12:14:30|1998.3|1989.6|1997.27|1988.57|1998.3|1989.6|1997.27|1988.57|26
1626178480000|2021-07-13 12:14:40|1997.29|1988.59|1996.73|1988.03|1997.31|1988.61|1996.72|1988.02|17
1626178490000|2021-07-13 12:14:50|1996.71|1988.01|1996.38|1987.68|1997.03|1988.33|1996.37|1987.67|30
1626178500000|2021-07-13 12:15:00|1996.42|1987.72|1994.12|1985.42|1996.43|1987.73|1994.12|1985.42|30
1626178510000|2021-07-13 12:15:10|1994.04|1985.34|1995.63|1986.93|1995.63|1986.93|1993.94|1985.24|31
1626178520000|2021-07-13 12:15:20|1995.72|1987.02|1996.24|1987.54|1996.57|1987.87|1995.7|1987|34
1626178530000|2021-07-13 12:15:30|1996.27|1987.57|1996.75|1988.05|1996.79|1988.09|1996.15|1987.45|37
1626178540000|2021-07-13 12:15:40|1996.71|1988.01|1995.9|1987.2|1996.71|1988.01|1995.88|1987.18|36
1626178550000|2021-07-13 12:15:50|1995.92|1987.22|1996.37|1987.67|1996.59|1987.89|1995.82|1987.12|28
1626178560000|2021-07-13 12:16:00|1996.4|1987.7|1996.95|1988.25|1996.95|1988.25|1996.37|1987.67|33
1626178570000|2021-07-13 12:16:10|1996.92|1988.22|1996.02|1987.32|1996.95|1988.25|1995.91|1987.21|31
1626178580000|2021-07-13 12:16:20|1996|1987.3|1995.9|1987.2|1996.07|1987.37|1995.86|1987.16|26
1626178590000|2021-07-13 12:16:30|1995.77|1987.07|1995|1986.3|1995.77|1987.07|1994.9|1986.2|32
1626178600000|2021-07-13 12:16:40|1995.01|1986.31|1995.02|1986.32|1995.37|1986.67|1995.01|1986.31|33
1626178610000|2021-07-13 12:16:50|1994.88|1986.18|1993.86|1985.16|1994.92|1986.22|1993.78|1985.08|29
1626178620000|2021-07-13 12:17:00|1994.01|1985.31|1994.82|1986.12|1995.04|1986.34|1993.01|1984.31|27
1626178630000|2021-07-13 12:17:10|1994.98|1986.28|1994.6|1985.9|1994.99|1986.29|1994.15|1985.45|32
1626178640000|2021-07-13 12:17:20|1994.56|1985.86|1994.84|1986.14|1994.84|1986.14|1994.21|1985.51|33
1626178650000|2021-07-13 12:17:30|1994.97|1986.27|1996.56|1987.86|1996.56|1987.86|1994.97|1986.27|34
1626178660000|2021-07-13 12:17:40|1996.6|1987.9|1996|1987.3|1996.67|1987.97|1995.82|1987.12|32
1626178670000|2021-07-13 12:17:50|1995.91|1987.21|1994.8|1986.1|1996|1987.3|1994.8|1986.1|34
1626178680000|2021-07-13 12:18:00|1994.74|1986.04|1994.9|1986.2|1995.12|1986.42|1994.74|1986.04|25
1626178690000|2021-07-13 12:18:10|1994.87|1986.17|1995.93|1987.23|1995.93|1987.23|1994.83|1986.13|28
1626178700000|2021-07-13 12:18:20|1996.02|1987.32|1997.04|1988.34|1997.15|1988.45|1996.02|1987.32|25
1626178710000|2021-07-13 12:18:30|1996.99|1988.29|1997.35|1988.65|1997.35|1988.65|1996.51|1987.81|34
1626178720000|2021-07-13 12:18:40|1997.4|1988.7|1997.25|1988.55|1997.53|1988.83|1997.21|1988.51|33
1626178730000|2021-07-13 12:18:50|1997.13|1988.43|1997.62|1988.92|1998.02|1989.32|1996.89|1988.19|33
1626178740000|2021-07-13 12:19:00|1997.58|1988.88|1997.13|1988.43|1998.07|1989.37|1997.13|1988.43|33
1626178750000|2021-07-13 12:19:10|1997.05|1988.35|1998.88|1990.18|1998.88|1990.18|1997|1988.3|28
1626178760000|2021-07-13 12:19:20|1998.85|1990.15|1999.28|1990.58|2000.08|1991.38|1998.57|1989.87|33
1626178770000|2021-07-13 12:19:30|1999.18|1990.48|1999.73|1991.03|1999.99|1991.29|1998.67|1989.97|34
1626178780000|2021-07-13 12:19:40|1999.69|1990.99|2000.03|1991.33|2000.03|1991.33|1999.49|1990.79|29
1626178790000|2021-07-13 12:19:50|2000|1991.3|2000.37|1991.67|2000.44|1991.74|1999.87|1991.17|26
1626178800000|2021-07-13 12:20:00|2000.28|1991.58|2000.58|1991.88|2000.62|1991.92|1999.68|1990.98|36
1626178810000|2021-07-13 12:20:10|2000.57|1991.87|2000.44|1991.74|2000.68|1991.98|2000.34|1991.64|33
1626178820000|2021-07-13 12:20:20|2000.55|1991.85|2000.87|1992.17|2000.87|1992.17|2000.36|1991.66|37
1626178830000|2021-07-13 12:20:30|2000.93|1992.23|2001.98|1993.28|2001.98|1993.28|2000.7|1992|31
1626178840000|2021-07-13 12:20:40|2001.97|1993.27|2002.33|1993.63|2002.93|1994.23|2001.97|1993.27|38
1626178850000|2021-07-13 12:20:50|2002.23|1993.53|2002.06|1993.36|2002.24|1993.54|2001.74|1993.04|34
1626178860000|2021-07-13 12:21:00|2002.07|1993.37|2001.73|1993.03|2002.19|1993.49|2001.57|1992.87|36
1626178870000|2021-07-13 12:21:10|2001.72|1993.02|2002.55|1993.85|2002.62|1993.92|2001.5|1992.8|35
1626178880000|2021-07-13 12:21:20|2002.57|1993.87|2001.72|1993.02|2002.59|1993.89|2001.58|1992.88|37
1626178890000|2021-07-13 12:21:30|2001.63|1992.93|2001.66|1992.96|2001.67|1992.97|2001.55|1992.85|18
1626178900000|2021-07-13 12:21:40|2001.67|1992.97|2001.74|1993.04|2001.87|1993.17|2001.63|1992.93|25
1626178910000|2021-07-13 12:21:50|2001.73|1993.03|2000.08|1991.38|2001.73|1993.03|2000.08|1991.38|29
1626178920000|2021-07-13 12:22:00|2000.3|1991.6|1999.71|1991.01|2000.52|1991.82|1999.66|1990.96|27
1626178930000|2021-07-13 12:22:10|1999.61|1990.91|1998.75|1990.05|2000.18|1991.48|1998.7|1990|19
1626178940000|2021-07-13 12:22:20|1998.73|1990.03|1998.78|1990.08|1998.9|1990.2|1998.63|1989.93|27
1626178950000|2021-07-13 12:22:30|1998.71|1990.01|1999.36|1990.66|1999.52|1990.82|1998.71|1990.01|28
1626178960000|2021-07-13 12:22:40|1999.47|1990.77|2000.22|1991.52|2000.24|1991.54|1999.47|1990.77|29
1626178970000|2021-07-13 12:22:50|2000.21|1991.51|2001.17|1992.47|2001.27|1992.57|2000.21|1991.51|34
1626178980000|2021-07-13 12:23:00|2001.18|1992.48|2002.1|1993.4|2002.1|1993.4|2001.18|1992.48|28
1626178990000|2021-07-13 12:23:10|2002.06|1993.36|2002.19|1993.49|2002.19|1993.49|2002.03|1993.33|22
1626179000000|2021-07-13 12:23:20|2002.13|1993.43|2001.74|1993.04|2002.27|1993.57|2001.73|1993.03|24
1626179010000|2021-07-13 12:23:30|2001.73|1993.03|2001.74|1993.04|2001.94|1993.24|2001.66|1992.96|25
1626179020000|2021-07-13 12:23:40|2001.83|1993.13|2001.35|1992.65|2001.84|1993.14|2001.3|1992.6|24
1626179030000|2021-07-13 12:23:50|2001.44|1992.74|2000.93|1992.23|2001.47|1992.77|2000.84|1992.14|27
1626179040000|2021-07-13 12:24:00|2000.88|1992.18|2000.96|1992.26|2000.98|1992.28|2000.54|1991.84|17
1626179050000|2021-07-13 12:24:10|2001.03|1992.33|2000.31|1991.61|2001.08|1992.38|2000.31|1991.61|25
1626179060000|2021-07-13 12:24:20|2000.33|1991.63|2000.86|1992.16|2000.86|1992.16|2000.29|1991.59|17
1626179070000|2021-07-13 12:24:30|2000.68|1991.98|2000.09|1991.39|2000.86|1992.16|1999.72|1991.02|17
1626179080000|2021-07-13 12:24:40|2000.15|1991.45|1999.98|1991.28|2000.35|1991.65|1999.97|1991.27|26
1626179090000|2021-07-13 12:24:50|2000.03|1991.33|2000.09|1991.39|2000.13|1991.43|1999.92|1991.22|25
1626179100000|2021-07-13 12:25:00|2000.07|1991.37|2000.08|1991.38|2000.1|1991.4|2000.05|1991.35|8
1626179110000|2021-07-13 12:25:10|2000.06|1991.36|2000.09|1991.39|2000.1|1991.4|1999.85|1991.15|25
1626179120000|2021-07-13 12:25:20|2000.05|1991.35|1998.99|1990.29|2000.05|1991.35|1998.86|1990.16|32
1626179130000|2021-07-13 12:25:30|1998.88|1990.18|1998.22|1989.52|1998.89|1990.19|1998.22|1989.52|22
1626179140000|2021-07-13 12:25:40|1998.24|1989.54|1998.25|1989.55|1998.41|1989.71|1998.19|1989.49|19
1626179150000|2021-07-13 12:25:50|1998.45|1989.75|1997.97|1989.27|1998.45|1989.75|1997.97|1989.27|21
1626179160000|2021-07-13 12:26:00|1997.92|1989.22|1998.97|1990.27|1999.06|1990.36|1997.92|1989.22|28
1626179170000|2021-07-13 12:26:10|1998.89|1990.19|1998.7|1990|1998.9|1990.2|1998.5|1989.8|34
1626179180000|2021-07-13 12:26:20|1998.76|1990.06|1999.65|1990.95|1999.66|1990.96|1998.71|1990.01|34
1626179190000|2021-07-13 12:26:30|1999.59|1990.89|1998.58|1989.88|1999.61|1990.91|1998.58|1989.88|33
1626179200000|2021-07-13 12:26:40|1998.37|1989.67|1995.74|1987.04|1998.37|1989.67|1995.7|1987|39
1626179210000|2021-07-13 12:26:50|1996.03|1987.33|1995.84|1987.14|1996.13|1987.43|1995.67|1986.97|31
1626179220000|2021-07-13 12:27:00|1995.73|1987.03|1997.51|1988.81|1997.88|1989.18|1995.29|1986.59|32
1626179230000|2021-07-13 12:27:10|1997.53|1988.83|1998.7|1990|1998.76|1990.06|1997.42|1988.72|27
1626179240000|2021-07-13 12:27:20|1998.65|1989.95|1999.38|1990.68|1999.38|1990.68|1998.63|1989.93|19
1626179250000|2021-07-13 12:27:30|1999.4|1990.7|1997.46|1988.76|1999.4|1990.7|1997.46|1988.76|19
1626179260000|2021-07-13 12:27:40|1997.41|1988.71|1997.61|1988.91|1997.61|1988.91|1996.58|1987.88|31
1626179270000|2021-07-13 12:27:50|1997.65|1988.95|1996.78|1988.08|1998.62|1989.92|1996.78|1988.08|24
1626179280000|2021-07-13 12:28:00|1996.43|1987.73|1995.39|1986.69|1996.6|1987.9|1995.39|1986.69|29
1626179290000|2021-07-13 12:28:10|1995.06|1986.36|1995.58|1986.88|1995.58|1986.88|1994.93|1986.23|34
1626179300000|2021-07-13 12:28:20|1995.55|1986.85|1994.76|1986.06|1995.57|1986.87|1994.29|1985.59|29
1626179310000|2021-07-13 12:28:30|1994.84|1986.14|1996.05|1987.35|1996.42|1987.72|1994.24|1985.54|38
1626179320000|2021-07-13 12:28:40|1995.98|1987.28|1997.04|1988.34|1997.04|1988.34|1995.81|1987.11|33
1626179330000|2021-07-13 12:28:50|1997.14|1988.44|1996.29|1987.59|1997.21|1988.51|1996.25|1987.55|36
1626179340000|2021-07-13 12:29:00|1996.27|1987.57|1996.1|1987.4|1996.65|1987.95|1996.06|1987.36|35
1626179350000|2021-07-13 12:29:10|1996.17|1987.47|1996.39|1987.69|1996.69|1987.99|1995.96|1987.26|38
1626179360000|2021-07-13 12:29:20|1996.4|1987.7|1996.76|1988.06|1996.81|1988.11|1996.33|1987.63|34
1626179370000|2021-07-13 12:29:30|1996.73|1988.03|1996.44|1987.74|1996.73|1988.03|1996.03|1987.33|32
1626179380000|2021-07-13 12:29:40|1996.48|1987.78|1996.4|1987.7|1996.65|1987.95|1996.37|1987.67|29
1626179390000|2021-07-13 12:29:50|1996.38|1987.68|1997.15|1988.45|1997.15|1988.45|1996.38|1987.68|34
1626179400000|2021-07-13 12:30:00|1997.16|1988.46|1994.53|1985.83|1997.25|1988.55|1994.46|1985.76|33
1626179410000|2021-07-13 12:30:10|1994.54|1985.84|1993.62|1984.92|1994.79|1986.09|1993.62|1984.92|35
1626179420000|2021-07-13 12:30:20|1993.66|1984.96|1994.99|1986.29|1995.31|1986.61|1993.57|1984.87|40
1626179430000|2021-07-13 12:30:30|1995.09|1986.39|1992.93|1984.23|1995.09|1986.39|1992.77|1984.07|36
1626179440000|2021-07-13 12:30:40|1992.85|1984.15|1993.98|1985.28|1993.98|1985.28|1992.85|1984.15|34
1626179450000|2021-07-13 12:30:50|1993.94|1985.24|1993.83|1985.13|1994.02|1985.32|1993.7|1985|36
1626179460000|2021-07-13 12:31:00|1993.85|1985.15|1995.37|1986.67|1995.44|1986.74|1993.67|1984.97|33
1626179470000|2021-07-13 12:31:10|1995.27|1986.57|1995.84|1987.14|1996.16|1987.46|1994.98|1986.28|35
1626179480000|2021-07-13 12:31:20|1995.77|1987.07|1994.75|1986.05|1996.01|1987.31|1994.65|1985.95|34
1626179490000|2021-07-13 12:31:30|1994.76|1986.06|1995.22|1986.52|1996.06|1987.36|1994.76|1986.06|31
1626179500000|2021-07-13 12:31:40|1995.28|1986.58|1995.18|1986.48|1995.9|1987.2|1995.1|1986.4|34
1626179510000|2021-07-13 12:31:50|1995.16|1986.46|1994.96|1986.26|1995.48|1986.78|1994.54|1985.84|34
1626179520000|2021-07-13 12:32:00|1995.05|1986.35|1993.81|1985.11|1995.2|1986.5|1993.69|1984.99|31
1626179530000|2021-07-13 12:32:10|1993.61|1984.91|1993.47|1984.77|1994.38|1985.68|1993.15|1984.45|36
1626179540000|2021-07-13 12:32:20|1993.42|1984.72|1993.23|1984.53|1993.68|1984.98|1993.23|1984.53|37
1626179550000|2021-07-13 12:32:30|1993.21|1984.51|1991.44|1982.74|1993.21|1984.51|1991.18|1982.48|37
1626179560000|2021-07-13 12:32:40|1991.42|1982.72|1990.93|1982.23|1991.75|1983.05|1990.93|1982.23|37
1626179570000|2021-07-13 12:32:50|1991.02|1982.32|1989.54|1980.84|1991.53|1982.83|1989.54|1980.84|39
1626179580000|2021-07-13 12:33:00|1989.42|1980.72|1990.28|1981.58|1991.47|1982.77|1989.42|1980.72|38
1626179590000|2021-07-13 12:33:10|1990.24|1981.54|1990.31|1981.61|1990.88|1982.18|1990.1|1981.4|32
1626179600000|2021-07-13 12:33:20|1990.68|1981.98|1990.72|1982.02|1990.96|1982.26|1990.44|1981.74|27
1626179610000|2021-07-13 12:33:30|1990.76|1982.06|1990.34|1981.64|1991.2|1982.5|1990.34|1981.64|25
1626179620000|2021-07-13 12:33:40|1990.36|1981.66|1991.37|1982.67|1991.51|1982.81|1990.36|1981.66|32
1626179630000|2021-07-13 12:33:50|1991.41|1982.71|1993.05|1984.35|1993.25|1984.55|1991.32|1982.62|29
1626179640000|2021-07-13 12:34:00|1993.07|1984.37|1993.96|1985.26|1993.96|1985.26|1992.31|1983.61|37
1626179650000|2021-07-13 12:34:10|1994.14|1985.44|1994.34|1985.64|1994.4|1985.7|1993.73|1985.03|32
1626179660000|2021-07-13 12:34:20|1994.24|1985.54|1993.77|1985.07|1994.32|1985.62|1993.66|1984.96|35
1626179670000|2021-07-13 12:34:30|1993.81|1985.11|1993.15|1984.45|1994.65|1985.95|1993.15|1984.45|34
1626179680000|2021-07-13 12:34:40|1993.09|1984.39|1993.26|1984.56|1993.41|1984.71|1992.93|1984.23|30
1626179690000|2021-07-13 12:34:50|1993.17|1984.47|1992.94|1984.24|1993.3|1984.6|1991.97|1983.27|37
1626179700000|2021-07-13 12:35:00|1992.92|1984.22|1993.86|1985.16|1993.86|1985.16|1992.92|1984.22|34
1626179710000|2021-07-13 12:35:10|1994.1|1985.4|1993.92|1985.22|1994.33|1985.63|1993.7|1985|31
1626179720000|2021-07-13 12:35:20|1993.54|1984.84|1993.4|1984.7|1993.75|1985.05|1993.24|1984.54|25
1626179730000|2021-07-13 12:35:30|1993.36|1984.66|1992.67|1983.97|1993.46|1984.76|1992.49|1983.79|27
1626179740000|2021-07-13 12:35:40|1992.54|1983.84|1991.93|1983.23|1992.8|1984.1|1991.89|1983.19|38
1626179750000|2021-07-13 12:35:50|1991.84|1983.14|1991.51|1982.81|1991.84|1983.14|1990.83|1982.13|34
1626179760000|2021-07-13 12:36:00|1991.55|1982.85|1988.85|1980.15|1991.69|1982.99|1988.85|1980.15|33
1626179770000|2021-07-13 12:36:10|1988.75|1980.05|1987.2|1978.5|1988.75|1980.05|1986.94|1978.24|37
1626179780000|2021-07-13 12:36:20|1987.12|1978.42|1987.21|1978.51|1988.52|1979.82|1987.12|1978.42|39
1626179790000|2021-07-13 12:36:30|1987.22|1978.52|1987.34|1978.64|1987.47|1978.77|1987|1978.3|32
1626179800000|2021-07-13 12:36:40|1987.3|1978.6|1986.6|1977.9|1987.32|1978.62|1986.6|1977.9|30
1626179810000|2021-07-13 12:36:50|1986.57|1977.87|1983.89|1975.19|1986.64|1977.94|1983.89|1975.19|33
1626179820000|2021-07-13 12:37:00|1983.92|1975.22|1984.01|1975.31|1984.56|1975.86|1983.57|1974.87|35
1626179830000|2021-07-13 12:37:10|1983.66|1974.96|1979.79|1971.09|1983.66|1974.96|1979.79|1971.09|37
1626179840000|2021-07-13 12:37:20|1979.21|1970.51|1975.78|1967.08|1979.27|1970.57|1975.58|1966.88|40
1626179850000|2021-07-13 12:37:30|1975.79|1967.09|1969.12|1960.42|1975.82|1967.12|1969.12|1960.42|38
1626179860000|2021-07-13 12:37:40|1968.32|1959.62|1972.07|1963.37|1972.07|1963.37|1967.93|1959.23|39
1626179870000|2021-07-13 12:37:50|1972.11|1963.41|1973.69|1964.99|1974.48|1965.78|1972.11|1963.41|38
1626179880000|2021-07-13 12:38:00|1973.66|1964.96|1973.95|1965.25|1973.95|1965.25|1972.84|1964.14|38
1626179890000|2021-07-13 12:38:10|1974.19|1965.49|1974.64|1965.94|1975.03|1966.33|1973.84|1965.14|37
1626179900000|2021-07-13 12:38:20|1974.93|1966.23|1975.88|1967.18|1976.57|1967.87|1974.51|1965.81|35
1626179910000|2021-07-13 12:38:30|1975.75|1967.05|1977.03|1968.33|1977.04|1968.34|1975.23|1966.53|38
1626179920000|2021-07-13 12:38:40|1977.22|1968.52|1979.69|1970.99|1979.69|1970.99|1977.03|1968.33|36
1626179930000|2021-07-13 12:38:50|1979.63|1970.93|1978.33|1969.63|1980.28|1971.58|1977.86|1969.16|36
1626179940000|2021-07-13 12:39:00|1978.38|1969.68|1979.64|1970.94|1979.66|1970.96|1978.32|1969.62|36
1626179950000|2021-07-13 12:39:10|1979.65|1970.95|1979.26|1970.56|1979.65|1970.95|1977.93|1969.23|36
1626179960000|2021-07-13 12:39:20|1979.3|1970.6|1979.63|1970.93|1979.64|1970.94|1979.2|1970.5|29
1626179970000|2021-07-13 12:39:30|1979.75|1971.05|1979.99|1971.29|1979.99|1971.29|1979.69|1970.99|29
1626179980000|2021-07-13 12:39:40|1980.1|1971.4|1979.17|1970.47|1980.1|1971.4|1979.17|1970.47|32
1626179990000|2021-07-13 12:39:50|1979.18|1970.48|1978.56|1969.86|1979.47|1970.77|1978.55|1969.85|26
1626180000000|2021-07-13 12:40:00|1978.62|1969.92|1978.83|1970.13|1978.95|1970.25|1978.45|1969.75|21
1626180010000|2021-07-13 12:40:10|1978.49|1969.79|1977.68|1968.98|1978.57|1969.87|1977.19|1968.49|37
1626180020000|2021-07-13 12:40:20|1977.59|1968.89|1976.89|1968.19|1977.69|1968.99|1976.68|1967.98|31
1626180030000|2021-07-13 12:40:30|1976.76|1968.06|1975.71|1967.01|1976.76|1968.06|1975.2|1966.5|30
1626180040000|2021-07-13 12:40:40|1975.66|1966.96|1975.61|1966.91|1975.86|1967.16|1975.42|1966.72|28
1626180050000|2021-07-13 12:40:50|1975.49|1966.79|1977.58|1968.88|1977.65|1968.95|1975.46|1966.76|35
1626180060000|2021-07-13 12:41:00|1977.56|1968.86|1976.31|1967.61|1977.56|1968.86|1975.5|1966.8|39
1626180070000|2021-07-13 12:41:10|1976.33|1967.63|1975.48|1966.78|1976.51|1967.81|1975.39|1966.69|31
1626180080000|2021-07-13 12:41:20|1975.22|1966.52|1974.06|1965.36|1975.22|1966.52|1973.8|1965.1|35
1626180090000|2021-07-13 12:41:30|1974.13|1965.43|1972.24|1963.54|1974.14|1965.44|1972.24|1963.54|33
1626180100000|2021-07-13 12:41:40|1972.81|1964.11|1973.26|1964.56|1974.13|1965.43|1972.29|1963.59|39
1626180110000|2021-07-13 12:41:50|1973.67|1964.97|1974.15|1965.45|1974.42|1965.72|1973.67|1964.97|28
1626180120000|2021-07-13 12:42:00|1974.17|1965.47|1975.28|1966.58|1975.32|1966.62|1974.17|1965.47|34
1626180130000|2021-07-13 12:42:10|1975.27|1966.57|1975.39|1966.69|1976.53|1967.83|1975.25|1966.55|27
1626180140000|2021-07-13 12:42:20|1975.4|1966.7|1976.58|1967.88|1976.84|1968.14|1975.4|1966.7|30
1626180150000|2021-07-13 12:42:30|1976.64|1967.94|1976.66|1967.96|1977.05|1968.35|1976.47|1967.77|18
1626180160000|2021-07-13 12:42:40|1976.63|1967.93|1977.73|1969.03|1977.73|1969.03|1976.6|1967.9|24
1626180170000|2021-07-13 12:42:50|1977.71|1969.01|1978.52|1969.82|1978.52|1969.82|1977.68|1968.98|35
1626180180000|2021-07-13 12:43:00|1978.51|1969.81|1978.85|1970.15|1979.04|1970.34|1978.49|1969.79|36
1626180190000|2021-07-13 12:43:10|1978.94|1970.24|1979.85|1971.15|1980.01|1971.31|1978.94|1970.24|34
1626180200000|2021-07-13 12:43:20|1980.11|1971.41|1980|1971.3|1980.68|1971.98|1979.8|1971.1|35
1626180210000|2021-07-13 12:43:30|1980.05|1971.35|1980.13|1971.43|1980.65|1971.95|1980.05|1971.35|34
1626180220000|2021-07-13 12:43:40|1980.18|1971.48|1979.93|1971.23|1980.64|1971.94|1979.93|1971.23|34
1626180230000|2021-07-13 12:43:50|1980.06|1971.36|1979.23|1970.53|1980.11|1971.41|1978.63|1969.93|34
1626180240000|2021-07-13 12:44:00|1979.5|1970.8|1980.08|1971.38|1980.89|1972.19|1979.5|1970.8|35
1626180250000|2021-07-13 12:44:10|1980.06|1971.36|1979.65|1970.95|1980.5|1971.8|1979.53|1970.83|33
1626180260000|2021-07-13 12:44:20|1979.74|1971.04|1978.9|1970.2|1979.86|1971.16|1978.63|1969.93|32
1626180270000|2021-07-13 12:44:30|1978.89|1970.19|1977.69|1968.99|1978.89|1970.19|1977.61|1968.91|37
1626180280000|2021-07-13 12:44:40|1977.66|1968.96|1977.02|1968.32|1978.51|1969.81|1977.02|1968.32|30
1626180290000|2021-07-13 12:44:50|1977.04|1968.34|1978.84|1970.14|1978.89|1970.19|1977.04|1968.34|31
1626180300000|2021-07-13 12:45:00|1978.71|1970.01|1977.1|1968.4|1978.92|1970.22|1976.52|1967.82|37
1626180310000|2021-07-13 12:45:10|1977.45|1968.75|1976.68|1967.98|1977.58|1968.88|1976.59|1967.89|32
1626180320000|2021-07-13 12:45:20|1976.76|1968.06|1974.38|1965.68|1976.76|1968.06|1973.96|1965.26|35
1626180330000|2021-07-13 12:45:30|1974.37|1965.67|1976.47|1967.77|1976.47|1967.77|1974.1|1965.4|39
1626180340000|2021-07-13 12:45:40|1976.42|1967.72|1977.35|1968.65|1977.35|1968.65|1976.03|1967.33|38
1626180350000|2021-07-13 12:45:50|1977.4|1968.7|1978.53|1969.83|1978.59|1969.89|1977.25|1968.55|30
1626180360000|2021-07-13 12:46:00|1978.56|1969.86|1978.28|1969.58|1978.85|1970.15|1977.91|1969.21|39
1626180370000|2021-07-13 12:46:10|1978.23|1969.53|1978.39|1969.69|1978.51|1969.81|1978.23|1969.53|34
1626180380000|2021-07-13 12:46:20|1978.37|1969.67|1978.66|1969.96|1978.78|1970.08|1978.37|1969.67|27
1626180390000|2021-07-13 12:46:30|1978.67|1969.97|1979.5|1970.8|1979.5|1970.8|1978.67|1969.97|25
1626180400000|2021-07-13 12:46:40|1979.56|1970.86|1979.31|1970.61|1979.67|1970.97|1979.26|1970.56|30
1626180410000|2021-07-13 12:46:50|1979.35|1970.65|1979.56|1970.86|1979.9|1971.2|1979.35|1970.65|27
1626180420000|2021-07-13 12:47:00|1979.54|1970.84|1980.37|1971.67|1980.52|1971.82|1979.45|1970.75|30
1626180430000|2021-07-13 12:47:10|1980.47|1971.77|1980.8|1972.1|1981.05|1972.35|1980.03|1971.33|31
1626180440000|2021-07-13 12:47:20|1980.82|1972.12|1981.06|1972.36|1981.06|1972.36|1980.7|1972|30
1626180450000|2021-07-13 12:47:30|1981.02|1972.32|1982.49|1973.79|1982.55|1973.85|1981|1972.3|26
1626180460000|2021-07-13 12:47:40|1982.48|1973.78|1982.56|1973.86|1982.74|1974.04|1982.02|1973.32|28
1626180470000|2021-07-13 12:47:50|1982.73|1974.03|1983.65|1974.95|1983.65|1974.95|1982.73|1974.03|32
1626180480000|2021-07-13 12:48:00|1983.75|1975.05|1982.91|1974.21|1983.79|1975.09|1982.61|1973.91|33
1626180490000|2021-07-13 12:48:10|1982.87|1974.17|1982.49|1973.79|1982.89|1974.19|1982.11|1973.41|23
1626180500000|2021-07-13 12:48:20|1982.45|1973.75|1982.14|1973.44|1982.57|1973.87|1982.08|1973.38|21
1626180510000|2021-07-13 12:48:30|1982.11|1973.41|1982.35|1973.65|1982.72|1974.02|1982.11|1973.41|24
1626180520000|2021-07-13 12:48:40|1982.34|1973.64|1981.82|1973.12|1982.77|1974.07|1981.6|1972.9|32
1626180530000|2021-07-13 12:48:50|1981.76|1973.06|1981.28|1972.58|1981.85|1973.15|1981.28|1972.58|30
1626180540000|2021-07-13 12:49:00|1981.26|1972.56|1980.67|1971.97|1981.27|1972.57|1980.61|1971.91|35
1626180550000|2021-07-13 12:49:10|1980.74|1972.04|1979.73|1971.03|1980.74|1972.04|1979.68|1970.98|35
1626180560000|2021-07-13 12:49:20|1979.65|1970.95|1979.34|1970.64|1979.65|1970.95|1979.05|1970.35|34
1626180570000|2021-07-13 12:49:30|1979.18|1970.48|1979.87|1971.17|1979.88|1971.18|1979.18|1970.48|30
1626180580000|2021-07-13 12:49:40|1979.88|1971.18|1979.94|1971.24|1979.98|1971.28|1979.69|1970.99|25
1626180590000|2021-07-13 12:49:50|1979.93|1971.23|1980.44|1971.74|1980.44|1971.74|1979.77|1971.07|36
1626180600000|2021-07-13 12:50:00|1980.43|1971.73|1980.51|1971.81|1980.56|1971.86|1980.22|1971.52|32
1626180610000|2021-07-13 12:50:10|1980.48|1971.78|1980.37|1971.67|1980.61|1971.91|1980.37|1971.67|28
1626180620000|2021-07-13 12:50:20|1980.35|1971.65|1980.02|1971.32|1980.39|1971.69|1979.9|1971.2|34
1626180630000|2021-07-13 12:50:30|1979.96|1971.26|1979.72|1971.02|1980.11|1971.41|1979.72|1971.02|32
1626180640000|2021-07-13 12:50:40|1979.67|1970.97|1980.36|1971.66|1980.37|1971.67|1979.49|1970.79|26
1626180650000|2021-07-13 12:50:50|1980.38|1971.68|1980.58|1971.88|1980.61|1971.91|1980.16|1971.46|30
1626180660000|2021-07-13 12:51:00|1980.38|1971.68|1980.54|1971.84|1980.65|1971.95|1980.31|1971.61|34
1626180670000|2021-07-13 12:51:10|1980.71|1972.01|1981.38|1972.68|1981.39|1972.69|1980.71|1972.01|35
1626180680000|2021-07-13 12:51:20|1981.34|1972.64|1981.59|1972.89|1981.89|1973.19|1981.34|1972.64|29
1626180690000|2021-07-13 12:51:30|1981.55|1972.85|1980.19|1971.49|1981.68|1972.98|1979.84|1971.14|36
1626180700000|2021-07-13 12:51:40|1980.11|1971.41|1978.83|1970.13|1980.11|1971.41|1978.8|1970.1|28
1626180710000|2021-07-13 12:51:50|1978.79|1970.09|1978.78|1970.08|1979.33|1970.63|1978.56|1969.86|31
1626180720000|2021-07-13 12:52:00|1978.68|1969.98|1977.78|1969.08|1978.78|1970.08|1977.64|1968.94|24
1626180730000|2021-07-13 12:52:10|1977.86|1969.16|1977.62|1968.92|1977.93|1969.23|1977.05|1968.35|35
1626180740000|2021-07-13 12:52:20|1977.61|1968.91|1978.94|1970.24|1978.95|1970.25|1977.39|1968.69|34
1626180750000|2021-07-13 12:52:30|1978.95|1970.25|1979.99|1971.29|1980.04|1971.34|1978.95|1970.25|35
1626180760000|2021-07-13 12:52:40|1979.93|1971.23|1978.15|1969.45|1979.94|1971.24|1978.14|1969.44|34
1626180770000|2021-07-13 12:52:50|1978.16|1969.46|1978.72|1970.02|1978.87|1970.17|1977.87|1969.17|35
1626180780000|2021-07-13 12:53:00|1978.76|1970.06|1979.61|1970.91|1980.08|1971.38|1978.76|1970.06|34
1626180790000|2021-07-13 12:53:10|1979.6|1970.9|1979.19|1970.49|1979.87|1971.17|1979.08|1970.38|34
1626180800000|2021-07-13 12:53:20|1979.12|1970.42|1980.57|1971.87|1980.77|1972.07|1979.12|1970.42|29
1626180810000|2021-07-13 12:53:30|1980.56|1971.86|1979.33|1970.63|1980.56|1971.86|1979.33|1970.63|30
1626180820000|2021-07-13 12:53:40|1979.29|1970.59|1980.46|1971.76|1980.61|1971.91|1979.23|1970.53|32
1626180830000|2021-07-13 12:53:50|1980.43|1971.73|1979.85|1971.15|1980.43|1971.73|1979.85|1971.15|26
1626180840000|2021-07-13 12:54:00|1980.07|1971.37|1979.58|1970.88|1980.07|1971.37|1979.56|1970.86|29
1626180850000|2021-07-13 12:54:10|1979.59|1970.89|1979.79|1971.09|1979.79|1971.09|1979.32|1970.62|23
1626180860000|2021-07-13 12:54:20|1979.83|1971.13|1980.06|1971.36|1980.34|1971.64|1979.8|1971.1|30
1626180870000|2021-07-13 12:54:30|1980.03|1971.33|1979.93|1971.23|1980.03|1971.33|1979.48|1970.78|24
1626180880000|2021-07-13 12:54:40|1979.95|1971.25|1979.02|1970.32|1980.04|1971.34|1979.02|1970.32|30
1626180890000|2021-07-13 12:54:50|1979.07|1970.37|1979.19|1970.49|1979.52|1970.82|1978.82|1970.12|32
1626180900000|2021-07-13 12:55:00|1979.2|1970.5|1980.28|1971.58|1980.51|1971.81|1979.2|1970.5|31
1626180910000|2021-07-13 12:55:10|1980.25|1971.55|1980.73|1972.03|1980.97|1972.27|1980.25|1971.55|30
1626180920000|2021-07-13 12:55:20|1981.05|1972.35|1979.86|1971.16|1981.05|1972.35|1979.8|1971.1|26
1626180930000|2021-07-13 12:55:30|1979.87|1971.17|1979.36|1970.66|1979.93|1971.23|1979.04|1970.34|23
1626180940000|2021-07-13 12:55:40|1979.29|1970.59|1979.24|1970.54|1979.44|1970.74|1979.24|1970.54|19
1626180950000|2021-07-13 12:55:50|1979.21|1970.51|1978.93|1970.23|1979.46|1970.76|1978.93|1970.23|25
1626180960000|2021-07-13 12:56:00|1978.94|1970.24|1979.46|1970.76|1979.6|1970.9|1978.87|1970.17|26
1626180970000|2021-07-13 12:56:10|1979.49|1970.79|1978.73|1970.03|1979.56|1970.86|1978.71|1970.01|24
1626180980000|2021-07-13 12:56:20|1978.68|1969.98|1978.71|1970.01|1978.71|1970.01|1978.64|1969.94|17
1626180990000|2021-07-13 12:56:30|1978.69|1969.99|1978.85|1970.15|1978.85|1970.15|1978.38|1969.68|25
1626181000000|2021-07-13 12:56:40|1978.84|1970.14|1978.61|1969.91|1979.12|1970.42|1978.59|1969.89|35
1626181010000|2021-07-13 12:56:50|1978.55|1969.85|1978.49|1969.79|1978.61|1969.91|1978.49|1969.79|15
1626181020000|2021-07-13 12:57:00|1978.54|1969.84|1978.4|1969.7|1978.56|1969.86|1978.32|1969.62|16
1626181030000|2021-07-13 12:57:10|1978.41|1969.71|1977.04|1968.34|1978.41|1969.71|1976.93|1968.23|36
1626181040000|2021-07-13 12:57:20|1977.33|1968.63|1976.94|1968.24|1977.5|1968.8|1976.83|1968.13|37
1626181050000|2021-07-13 12:57:30|1976.93|1968.23|1977.17|1968.47|1977.19|1968.49|1976.4|1967.7|35
1626181060000|2021-07-13 12:57:40|1977.12|1968.42|1976.4|1967.7|1977.32|1968.62|1976.4|1967.7|27
1626181070000|2021-07-13 12:57:50|1976.38|1967.68|1975.87|1967.17|1976.38|1967.68|1975.84|1967.14|29
1626181080000|2021-07-13 12:58:00|1975.9|1967.2|1976.24|1967.54|1976.24|1967.54|1975.54|1966.84|32
1626181090000|2021-07-13 12:58:10|1976.21|1967.51|1976.19|1967.49|1976.33|1967.63|1976.13|1967.43|13
1626181100000|2021-07-13 12:58:20|1976.18|1967.48|1973.02|1964.32|1976.19|1967.49|1973.02|1964.32|26
1626181110000|2021-07-13 12:58:30|1972.54|1963.84|1974.03|1965.33|1974.28|1965.58|1971.3|1962.6|37
1626181120000|2021-07-13 12:58:40|1973.79|1965.09|1973.46|1964.76|1973.79|1965.09|1972.72|1964.02|36
1626181130000|2021-07-13 12:58:50|1973.4|1964.7|1972.78|1964.08|1973.4|1964.7|1972.66|1963.96|37
1626181140000|2021-07-13 12:59:00|1973.27|1964.57|1972.43|1963.73|1973.72|1965.02|1972.43|1963.73|37
1626181150000|2021-07-13 12:59:10|1972.47|1963.77|1971.79|1963.09|1972.7|1964|1971.67|1962.97|32
1626181160000|2021-07-13 12:59:20|1971.74|1963.04|1969.86|1961.16|1971.74|1963.04|1969.48|1960.78|34
1626181170000|2021-07-13 12:59:30|1970.19|1961.49|1971.96|1963.26|1972.13|1963.43|1970|1961.3|37
1626181180000|2021-07-13 12:59:40|1971.98|1963.28|1973.33|1964.63|1973.33|1964.63|1971.98|1963.28|33
1626181190000|2021-07-13 12:59:50|1973.38|1964.68|1972.95|1964.25|1973.7|1965|1972.11|1963.41|34
1626181200000|2021-07-13 13:00:00|1973.03|1964.33|1970.99|1962.29|1973.18|1964.48|1970.59|1961.89|35
1626181210000|2021-07-13 13:00:10|1970.93|1962.23|1970.44|1961.74|1971.76|1963.06|1970.44|1961.74|34
1626181220000|2021-07-13 13:00:20|1970.53|1961.83|1969.98|1961.28|1970.83|1962.13|1969.86|1961.16|29
1626181230000|2021-07-13 13:00:30|1969.86|1961.16|1970|1961.3|1970.99|1962.29|1969.79|1961.09|36
1626181240000|2021-07-13 13:00:40|1969.87|1961.17|1968.22|1959.52|1970.09|1961.39|1968.09|1959.39|37
1626181250000|2021-07-13 13:00:50|1968.4|1959.7|1968.26|1959.56|1969.09|1960.39|1967.85|1959.15|38
1626181260000|2021-07-13 13:01:00|1968.22|1959.52|1967.46|1958.76|1968.22|1959.52|1966.51|1957.81|40
1626181270000|2021-07-13 13:01:10|1967.2|1958.5|1965.81|1957.11|1967.23|1958.53|1965.76|1957.06|36
1626181280000|2021-07-13 13:01:20|1965.64|1956.94|1967.21|1958.51|1967.82|1959.12|1965.64|1956.94|37
1626181290000|2021-07-13 13:01:30|1967.29|1958.59|1969.37|1960.67|1969.48|1960.78|1967.29|1958.59|33
1626181300000|2021-07-13 13:01:40|1969.31|1960.61|1970.35|1961.65|1970.37|1961.67|1968.52|1959.82|37
1626181310000|2021-07-13 13:01:50|1970.58|1961.88|1972.15|1963.45|1972.17|1963.47|1970.46|1961.76|31
1626181320000|2021-07-13 13:02:00|1972.11|1963.41|1974.85|1966.15|1974.96|1966.26|1972.11|1963.41|33
1626181330000|2021-07-13 13:02:10|1974.89|1966.19|1975.91|1967.21|1975.91|1967.21|1974.89|1966.19|30
1626181340000|2021-07-13 13:02:20|1976.09|1967.39|1977.3|1968.6|1977.49|1968.79|1976.06|1967.36|29
1626181350000|2021-07-13 13:02:30|1977.35|1968.65|1977.16|1968.46|1977.41|1968.71|1976.29|1967.59|28
1626181360000|2021-07-13 13:02:40|1977.07|1968.37|1976.2|1967.5|1977.28|1968.58|1975.46|1966.76|30
1626181370000|2021-07-13 13:02:50|1975.43|1966.73|1975.74|1967.04|1976.99|1968.29|1975.4|1966.7|35
1626181380000|2021-07-13 13:03:00|1975.78|1967.08|1976.05|1967.35|1976.13|1967.43|1975.61|1966.91|34
1626181390000|2021-07-13 13:03:10|1976.03|1967.33|1978.24|1969.54|1978.38|1969.68|1976.03|1967.33|34
1626181400000|2021-07-13 13:03:20|1978.29|1969.59|1979.05|1970.35|1979.07|1970.37|1978.29|1969.59|30
1626181410000|2021-07-13 13:03:30|1979.02|1970.32|1979.22|1970.52|1979.41|1970.71|1979.02|1970.32|30
1626181420000|2021-07-13 13:03:40|1979.23|1970.53|1978.63|1969.93|1979.36|1970.66|1978.63|1969.93|28
1626181430000|2021-07-13 13:03:50|1978.53|1969.83|1976.61|1967.91|1978.53|1969.83|1976.61|1967.91|35
1626181440000|2021-07-13 13:04:00|1976.58|1967.88|1978.23|1969.53|1978.23|1969.53|1976.58|1967.88|33
1626181450000|2021-07-13 13:04:10|1978.16|1969.46|1977.43|1968.73|1978.4|1969.7|1977.37|1968.67|18
1626181460000|2021-07-13 13:04:20|1977.32|1968.62|1977.65|1968.95|1977.65|1968.95|1976.79|1968.09|30
1626181470000|2021-07-13 13:04:30|1977.96|1969.26|1977.44|1968.74|1978.3|1969.6|1977.44|1968.74|23
1626181480000|2021-07-13 13:04:40|1977.5|1968.8|1977.33|1968.63|1977.56|1968.86|1977.29|1968.59|13
1626181490000|2021-07-13 13:04:50|1977.37|1968.67|1978.36|1969.66|1978.36|1969.66|1977.37|1968.67|24
1626181500000|2021-07-13 13:05:00|1978.28|1969.58|1978.08|1969.38|1978.28|1969.58|1977.82|1969.12|17
1626181510000|2021-07-13 13:05:10|1977.98|1969.28|1977.84|1969.14|1978.52|1969.82|1977.84|1969.14|28
1626181520000|2021-07-13 13:05:20|1977.85|1969.15|1978.38|1969.68|1978.44|1969.74|1977.84|1969.14|27
1626181530000|2021-07-13 13:05:30|1978.34|1969.64|1979.11|1970.41|1979.21|1970.51|1978.26|1969.56|28
1626181540000|2021-07-13 13:05:40|1979.13|1970.43|1979.39|1970.69|1979.65|1970.95|1979.04|1970.34|25
1626181550000|2021-07-13 13:05:50|1979.49|1970.79|1979.19|1970.49|1979.49|1970.79|1979.19|1970.49|25
1626181560000|2021-07-13 13:06:00|1979.22|1970.52|1979.17|1970.47|1979.26|1970.56|1978.9|1970.2|28
1626181570000|2021-07-13 13:06:10|1979.15|1970.45|1979.34|1970.64|1979.47|1970.77|1979.03|1970.33|27
1626181580000|2021-07-13 13:06:20|1979.35|1970.65|1979.85|1971.15|1979.85|1971.15|1979.26|1970.56|26
1626181590000|2021-07-13 13:06:30|1979.89|1971.19|1979.95|1971.25|1980.01|1971.31|1979.85|1971.15|21
1626181600000|2021-07-13 13:06:40|1979.94|1971.24|1979.68|1970.98|1979.94|1971.24|1979.6|1970.9|21
1626181610000|2021-07-13 13:06:50|1979.61|1970.91|1979.73|1971.03|1979.87|1971.17|1979.09|1970.39|31
1626181620000|2021-07-13 13:07:00|1979.67|1970.97|1979.87|1971.17|1979.95|1971.25|1979.28|1970.58|24
1626181630000|2021-07-13 13:07:10|1979.9|1971.2|1980|1971.3|1980.38|1971.68|1979.9|1971.2|27
1626181640000|2021-07-13 13:07:20|1979.93|1971.23|1979.07|1970.37|1979.93|1971.23|1978.99|1970.29|26
1626181650000|2021-07-13 13:07:30|1979.21|1970.51|1978.96|1970.26|1979.27|1970.57|1978.82|1970.12|16
1626181660000|2021-07-13 13:07:40|1978.89|1970.19|1978.87|1970.17|1979.03|1970.33|1978.77|1970.07|17
1626181670000|2021-07-13 13:07:50|1978.78|1970.08|1978.12|1969.42|1978.78|1970.08|1978.12|1969.42|9
1626181680000|2021-07-13 13:08:00|1978.05|1969.35|1978.23|1969.53|1978.7|1970|1978.05|1969.35|15
1626181690000|2021-07-13 13:08:10|1978.1|1969.4|1976.39|1967.69|1978.11|1969.41|1976.39|1967.69|29
1626181700000|2021-07-13 13:08:20|1976.31|1967.61|1976|1967.3|1976.4|1967.7|1975.85|1967.15|33
1626181710000|2021-07-13 13:08:30|1976.01|1967.31|1976.12|1967.42|1976.16|1967.46|1975.83|1967.13|29
1626181720000|2021-07-13 13:08:40|1976.11|1967.41|1977.26|1968.56|1977.82|1969.12|1976.11|1967.41|27
1626181730000|2021-07-13 13:08:50|1977.21|1968.51|1976.97|1968.27|1977.21|1968.51|1976.97|1968.27|31
1626181740000|2021-07-13 13:09:00|1976.98|1968.28|1978.18|1969.48|1978.19|1969.49|1976.86|1968.16|29
1626181750000|2021-07-13 13:09:10|1978.14|1969.44|1978.32|1969.62|1978.34|1969.64|1978.12|1969.42|26
1626181760000|2021-07-13 13:09:20|1978.36|1969.66|1978.07|1969.37|1978.9|1970.2|1978.07|1969.37|30
1626181770000|2021-07-13 13:09:30|1977.85|1969.15|1978.14|1969.44|1978.24|1969.54|1977.54|1968.84|28
1626181780000|2021-07-13 13:09:40|1978.07|1969.37|1978.42|1969.72|1978.86|1970.16|1978.07|1969.37|25
1626181790000|2021-07-13 13:09:50|1978.44|1969.74|1978.28|1969.58|1978.44|1969.74|1978.17|1969.47|18
1626181800000|2021-07-13 13:10:00|1978.24|1969.54|1978.03|1969.33|1978.78|1970.08|1978.01|1969.31|25
1626181810000|2021-07-13 13:10:10|1978.04|1969.34|1977.27|1968.57|1978.11|1969.41|1977.25|1968.55|34
1626181820000|2021-07-13 13:10:20|1977.29|1968.59|1975.7|1967|1977.29|1968.59|1975.7|1967|33
1626181830000|2021-07-13 13:10:30|1975.69|1966.99|1976.16|1967.46|1976.46|1967.76|1975.69|1966.99|29
1626181840000|2021-07-13 13:10:40|1976.15|1967.45|1976.88|1968.18|1977.02|1968.32|1976.09|1967.39|20
1626181850000|2021-07-13 13:10:50|1976.71|1968.01|1977.05|1968.35|1977.05|1968.35|1976.51|1967.81|28
1626181860000|2021-07-13 13:11:00|1977.04|1968.34|1977.84|1969.14|1977.84|1969.14|1977.01|1968.31|23
1626181870000|2021-07-13 13:11:10|1977.82|1969.12|1978.82|1970.12|1978.82|1970.12|1977.82|1969.12|32
1626181880000|2021-07-13 13:11:20|1978.81|1970.11|1977.36|1968.66|1978.81|1970.11|1977.26|1968.56|37
1626181890000|2021-07-13 13:11:30|1977.37|1968.67|1978.34|1969.64|1978.35|1969.65|1977.37|1968.67|37
1626181900000|2021-07-13 13:11:40|1978.54|1969.84|1979.02|1970.32|1979.14|1970.44|1978.54|1969.84|32
1626181910000|2021-07-13 13:11:50|1978.99|1970.29|1979.85|1971.15|1979.9|1971.2|1978.96|1970.26|30
1626181920000|2021-07-13 13:12:00|1979.87|1971.17|1979.88|1971.18|1979.97|1971.27|1979.81|1971.11|18
1626181930000|2021-07-13 13:12:10|1979.92|1971.22|1981.32|1972.62|1981.32|1972.62|1979.89|1971.19|30
1626181940000|2021-07-13 13:12:20|1981.31|1972.61|1980.28|1971.58|1981.38|1972.68|1979.8|1971.1|28
1626181950000|2021-07-13 13:12:30|1980.3|1971.6|1980.63|1971.93|1980.71|1972.01|1980.3|1971.6|20
1626181960000|2021-07-13 13:12:40|1980.65|1971.95|1979.82|1971.12|1980.66|1971.96|1979.82|1971.12|29
1626181970000|2021-07-13 13:12:50|1979.86|1971.16|1980.4|1971.7|1980.4|1971.7|1979.61|1970.91|19
1626181980000|2021-07-13 13:13:00|1980.43|1971.73|1980.82|1972.12|1980.95|1972.25|1980.35|1971.65|37
1626181990000|2021-07-13 13:13:10|1980.86|1972.16|1980.96|1972.26|1981.02|1972.32|1980.59|1971.89|29
1626182000000|2021-07-13 13:13:20|1980.95|1972.25|1980.58|1971.88|1981.17|1972.47|1980.47|1971.77|27
1626182010000|2021-07-13 13:13:30|1980.6|1971.9|1980.87|1972.17|1980.87|1972.17|1980.58|1971.88|25
1626182020000|2021-07-13 13:13:40|1980.85|1972.15|1981.18|1972.48|1981.2|1972.5|1980.76|1972.06|25
1626182030000|2021-07-13 13:13:50|1981.17|1972.47|1981.39|1972.69|1981.46|1972.76|1980.61|1971.91|34
1626182040000|2021-07-13 13:14:00|1981.43|1972.73|1981.31|1972.61|1981.43|1972.73|1981.18|1972.48|24
1626182050000|2021-07-13 13:14:10|1981.26|1972.56|1980.62|1971.92|1981.39|1972.69|1980.37|1971.67|28
1626182060000|2021-07-13 13:14:20|1980.57|1971.87|1979.93|1971.23|1980.57|1971.87|1979.91|1971.21|26
1626182070000|2021-07-13 13:14:30|1979.91|1971.21|1979.81|1971.11|1979.92|1971.22|1979.81|1971.11|14
1626182080000|2021-07-13 13:14:40|1979.82|1971.12|1979.85|1971.15|1979.85|1971.15|1979.78|1971.08|15
1626182090000|2021-07-13 13:14:50|1979.86|1971.16|1979.82|1971.12|1979.86|1971.16|1979.82|1971.12|8
1626182100000|2021-07-13 13:15:00|1979.84|1971.14|1980.76|1972.06|1980.77|1972.07|1979.84|1971.14|16
1626182110000|2021-07-13 13:15:10|1980.73|1972.03|1980.46|1971.76|1980.75|1972.05|1980.27|1971.57|26
1626182120000|2021-07-13 13:15:20|1980.52|1971.82|1981.59|1972.89|1981.59|1972.89|1980.45|1971.75|23
1626182130000|2021-07-13 13:15:30|1981.72|1973.02|1982.91|1974.21|1983|1974.3|1981.72|1973.02|32
1626182140000|2021-07-13 13:15:40|1982.92|1974.22|1984.95|1976.25|1985.28|1976.58|1982.87|1974.17|33
1626182150000|2021-07-13 13:15:50|1985.5|1976.8|1985.62|1976.92|1985.69|1976.99|1984.95|1976.25|36
1626182160000|2021-07-13 13:16:00|1985.59|1976.89|1986.81|1978.11|1986.81|1978.11|1985.16|1976.46|38
1626182170000|2021-07-13 13:16:10|1986.82|1978.12|1985.53|1976.83|1986.93|1978.23|1985.53|1976.83|36
1626182180000|2021-07-13 13:16:20|1985.58|1976.88|1985.72|1977.02|1986.12|1977.42|1985.5|1976.8|36
1626182190000|2021-07-13 13:16:30|1985.69|1976.99|1985.66|1976.96|1985.87|1977.17|1985.54|1976.84|36
1626182200000|2021-07-13 13:16:40|1985.64|1976.94|1986.24|1977.54|1986.53|1977.83|1985.49|1976.79|30
1626182210000|2021-07-13 13:16:50|1986.3|1977.6|1986.15|1977.45|1986.3|1977.6|1985.87|1977.17|28
1626182220000|2021-07-13 13:17:00|1986.18|1977.48|1986.18|1977.48|1986.31|1977.61|1986.08|1977.38|18
1626182230000|2021-07-13 13:17:10|1986.13|1977.43|1986.93|1978.23|1986.93|1978.23|1986.02|1977.32|11
1626182240000|2021-07-13 13:17:20|1987.27|1978.57|1987.27|1978.57|1987.31|1978.61|1986.88|1978.18|26
1626182250000|2021-07-13 13:17:30|1987.41|1978.71|1987.97|1979.27|1988.53|1979.83|1987.31|1978.61|34
1626182260000|2021-07-13 13:17:40|1988.02|1979.32|1987.61|1978.91|1988.14|1979.44|1987.57|1978.87|25
1626182270000|2021-07-13 13:17:50|1987.64|1978.94|1987.47|1978.77|1987.88|1979.18|1987.39|1978.69|31
1626182280000|2021-07-13 13:18:00|1987.43|1978.73|1987.02|1978.32|1987.62|1978.92|1986.93|1978.23|25
1626182290000|2021-07-13 13:18:10|1987.01|1978.31|1986.46|1977.76|1987.05|1978.35|1986.46|1977.76|23
1626182300000|2021-07-13 13:18:20|1986.45|1977.75|1985.94|1977.24|1986.45|1977.75|1985.63|1976.93|38
1626182310000|2021-07-13 13:18:30|1986.07|1977.37|1985.18|1976.48|1986.09|1977.39|1985.17|1976.47|30
1626182320000|2021-07-13 13:18:40|1985.15|1976.45|1984.56|1975.86|1985.15|1976.45|1984.34|1975.64|33
1626182330000|2021-07-13 13:18:50|1984.55|1975.85|1983.74|1975.04|1984.55|1975.85|1983.73|1975.03|29
1626182340000|2021-07-13 13:19:00|1983.72|1975.02|1983.2|1974.5|1984.16|1975.46|1983.18|1974.48|32
1626182350000|2021-07-13 13:19:10|1983.16|1974.46|1983.04|1974.34|1983.23|1974.53|1982.86|1974.16|23
1626182360000|2021-07-13 13:19:20|1983|1974.3|1982.36|1973.66|1983.05|1974.35|1982.36|1973.66|23
1626182370000|2021-07-13 13:19:30|1982.46|1973.76|1982.61|1973.91|1982.89|1974.19|1982.45|1973.75|22
1626182380000|2021-07-13 13:19:40|1982.59|1973.89|1982.55|1973.85|1982.59|1973.89|1982.17|1973.47|26
1626182390000|2021-07-13 13:19:50|1982.56|1973.86|1982.91|1974.21|1983.25|1974.55|1982.56|1973.86|27
1626182400000|2021-07-13 13:20:00|1982.88|1974.18|1981.32|1972.62|1982.88|1974.18|1981.32|1972.62|23
1626182410000|2021-07-13 13:20:10|1981.24|1972.54|1982.24|1973.54|1982.34|1973.64|1980.97|1972.27|20
1626182420000|2021-07-13 13:20:20|1982.28|1973.58|1982.44|1973.74|1982.52|1973.82|1982.12|1973.42|23
1626182430000|2021-07-13 13:20:30|1982.51|1973.81|1982.13|1973.43|1982.7|1974|1982.05|1973.35|35
1626182440000|2021-07-13 13:20:40|1981.96|1973.26|1981.73|1973.03|1982.19|1973.49|1981.62|1972.92|23
1626182450000|2021-07-13 13:20:50|1981.63|1972.93|1981.18|1972.48|1981.63|1972.93|1981.15|1972.45|24
1626182460000|2021-07-13 13:21:00|1981.08|1972.38|1982.21|1973.51|1982.21|1973.51|1981.08|1972.38|16
1626182470000|2021-07-13 13:21:10|1982.12|1973.42|1982.93|1974.23|1982.99|1974.29|1981.93|1973.23|29
1626182480000|2021-07-13 13:21:20|1982.91|1974.21|1983.07|1974.37|1983.15|1974.45|1982.87|1974.17|18
1626182490000|2021-07-13 13:21:30|1983.11|1974.41|1983.98|1975.28|1984.06|1975.36|1983.1|1974.4|30
1626182500000|2021-07-13 13:21:40|1983.96|1975.26|1983.75|1975.05|1984.11|1975.41|1983.63|1974.93|31
1626182510000|2021-07-13 13:21:50|1983.73|1975.03|1983.6|1974.9|1983.73|1975.03|1983.6|1974.9|13
1626182520000|2021-07-13 13:22:00|1983.63|1974.93|1984.6|1975.9|1984.63|1975.93|1983.56|1974.86|25
1626182530000|2021-07-13 13:22:10|1984.64|1975.94|1983.76|1975.06|1984.64|1975.94|1983.57|1974.87|30
1626182540000|2021-07-13 13:22:20|1983.77|1975.07|1983.9|1975.2|1984.1|1975.4|1983.69|1974.99|32
1626182550000|2021-07-13 13:22:30|1983.87|1975.17|1984.06|1975.36|1984.06|1975.36|1983.83|1975.13|18
1626182560000|2021-07-13 13:22:40|1983.96|1975.26|1983.58|1974.88|1984.47|1975.77|1983.53|1974.83|29
1626182570000|2021-07-13 13:22:50|1983.92|1975.22|1983.63|1974.93|1983.98|1975.28|1983.57|1974.87|26
1626182580000|2021-07-13 13:23:00|1983.61|1974.91|1983.79|1975.09|1983.83|1975.13|1983.6|1974.9|17
1626182590000|2021-07-13 13:23:10|1983.87|1975.17|1983.89|1975.19|1984.17|1975.47|1983.85|1975.15|18
1626182600000|2021-07-13 13:23:20|1983.88|1975.18|1982.41|1973.71|1983.88|1975.18|1982.34|1973.64|27
1626182610000|2021-07-13 13:23:30|1982.46|1973.76|1983.05|1974.35|1983.12|1974.42|1982.44|1973.74|18
1626182620000|2021-07-13 13:23:40|1982.92|1974.22|1980.78|1972.08|1983.05|1974.35|1980.78|1972.08|23
1626182630000|2021-07-13 13:23:50|1980.79|1972.09|1981.19|1972.49|1981.19|1972.49|1980.67|1971.97|13
1626182640000|2021-07-13 13:24:00|1981.17|1972.47|1981.41|1972.71|1981.41|1972.71|1981.17|1972.47|3
1626182650000|2021-07-13 13:24:10|1981.37|1972.67|1981.27|1972.57|1981.55|1972.85|1981.19|1972.49|8
1626182660000|2021-07-13 13:24:20|1981.04|1972.34|1980.99|1972.29|1981.04|1972.34|1980.98|1972.28|6
1626182670000|2021-07-13 13:24:30|1981|1972.3|1981.71|1973.01|1981.71|1973.01|1980.86|1972.16|27
1626182680000|2021-07-13 13:24:40|1981.72|1973.02|1981.86|1973.16|1981.96|1973.26|1981.72|1973.02|15
1626182690000|2021-07-13 13:24:50|1981.9|1973.2|1982.3|1973.6|1982.3|1973.6|1981.83|1973.13|10
1626182700000|2021-07-13 13:25:00|1982.27|1973.57|1981.86|1973.16|1982.32|1973.62|1981.76|1973.06|16
1626182710000|2021-07-13 13:25:10|1981.87|1973.17|1982.44|1973.74|1982.61|1973.91|1981.84|1973.14|29
1626182720000|2021-07-13 13:25:20|1982.61|1973.91|1982.3|1973.6|1982.75|1974.05|1982.24|1973.54|18
1626182730000|2021-07-13 13:25:30|1982.31|1973.61|1982.3|1973.6|1982.32|1973.62|1982.21|1973.51|16
1626182740000|2021-07-13 13:25:40|1982.31|1973.61|1982.32|1973.62|1982.32|1973.62|1982.3|1973.6|6
1626182750000|2021-07-13 13:25:50|1982.31|1973.61|1981.63|1972.93|1982.31|1973.61|1981.53|1972.83|20
1626182760000|2021-07-13 13:26:00|1981.59|1972.89|1981.67|1972.97|1982.05|1973.35|1981.58|1972.88|20
1626182770000|2021-07-13 13:26:10|1981.58|1972.88|1981.55|1972.85|1981.7|1973|1981.55|1972.85|9
1626182780000|2021-07-13 13:26:20|1981.57|1972.87|1980.84|1972.14|1981.57|1972.87|1980.84|1972.14|14
1626182790000|2021-07-13 13:26:30|1980.78|1972.08|1981.33|1972.63|1981.34|1972.64|1980.71|1972.01|14
1626182800000|2021-07-13 13:26:40|1981.23|1972.53|1981.16|1972.46|1981.33|1972.63|1981.1|1972.4|6
1626182810000|2021-07-13 13:26:50|1981.11|1972.41|1981.12|1972.42|1981.57|1972.87|1981.11|1972.41|12
1626182820000|2021-07-13 13:27:00|1981.11|1972.41|1981|1972.3|1981.37|1972.67|1980.91|1972.21|15
1626182830000|2021-07-13 13:27:10|1980.97|1972.27|1981.15|1972.45|1981.15|1972.45|1980.97|1972.27|6
1626182840000|2021-07-13 13:27:20|1981.3|1972.6|1981.39|1972.69|1981.45|1972.75|1981.3|1972.6|11
1626182850000|2021-07-13 13:27:30|1981.27|1972.57|1981.14|1972.44|1981.87|1973.17|1981.14|1972.44|26
1626182860000|2021-07-13 13:27:40|1981.24|1972.54|1981.53|1972.83|1981.57|1972.87|1981.11|1972.41|24
1626182870000|2021-07-13 13:27:50|1981.43|1972.73|1981.68|1972.98|1981.68|1972.98|1981.42|1972.72|14
1626182880000|2021-07-13 13:28:00|1981.61|1972.91|1981.54|1972.84|1981.63|1972.93|1981.48|1972.78|21
1626182890000|2021-07-13 13:28:10|1981.56|1972.86|1981.9|1973.2|1981.9|1973.2|1981.2|1972.5|22
1626182900000|2021-07-13 13:28:20|1982.1|1973.4|1981.95|1973.25|1982.1|1973.4|1981.61|1972.91|15
1626182910000|2021-07-13 13:28:30|1981.94|1973.24|1981.87|1973.17|1981.99|1973.29|1981.87|1973.17|5
1626182920000|2021-07-13 13:28:40|1981.91|1973.21|1981.92|1973.22|1981.94|1973.24|1981.9|1973.2|7
1626182930000|2021-07-13 13:28:50|1981.94|1973.24|1982.56|1973.86|1982.68|1973.98|1981.94|1973.24|19
1626182940000|2021-07-13 13:29:00|1982.61|1973.91|1982.63|1973.93|1982.71|1974.01|1982.51|1973.81|17
1626182950000|2021-07-13 13:29:10|1982.73|1974.03|1983.04|1974.34|1983.04|1974.34|1982.73|1974.03|9
1626182960000|2021-07-13 13:29:20|1983.07|1974.37|1982.9|1974.2|1983.23|1974.53|1982.79|1974.09|26
1626182970000|2021-07-13 13:29:30|1982.96|1974.26|1983.86|1975.16|1983.86|1975.16|1982.93|1974.23|17
1626182980000|2021-07-13 13:29:40|1983.83|1975.13|1984.06|1975.36|1984.09|1975.39|1983.83|1975.13|17
1626182990000|2021-07-13 13:29:50|1983.99|1975.29|1983.78|1975.08|1984.11|1975.41|1983.78|1975.08|19
1626183000000|2021-07-13 13:30:00|1983.79|1975.09|1985.66|1976.96|1985.74|1977.04|1983.78|1975.08|22
1626183010000|2021-07-13 13:30:10|1985.65|1976.95|1984.63|1975.93|1985.73|1977.03|1984.63|1975.93|26
1626183020000|2021-07-13 13:30:20|1984.76|1976.06|1983.51|1974.81|1984.86|1976.16|1983.51|1974.81|19
1626183030000|2021-07-13 13:30:30|1983.47|1974.77|1982.05|1973.35|1983.47|1974.77|1982.04|1973.34|22
1626183040000|2021-07-13 13:30:40|1982.12|1973.42|1981.29|1972.59|1982.23|1973.53|1981.29|1972.59|21
1626183050000|2021-07-13 13:30:50|1981.23|1972.53|1980.67|1971.97|1981.23|1972.53|1980.67|1971.97|22
1626183060000|2021-07-13 13:31:00|1980.63|1971.93|1980.44|1971.74|1980.63|1971.93|1980.44|1971.74|8
1626183070000|2021-07-13 13:31:10|1980.43|1971.73|1980.4|1971.7|1980.47|1971.77|1980.37|1971.67|7
1626183080000|2021-07-13 13:31:20|1980.42|1971.72|1980.46|1971.76|1980.49|1971.79|1980.4|1971.7|14
1626183090000|2021-07-13 13:31:30|1980.44|1971.74|1980.67|1971.97|1980.67|1971.97|1980.42|1971.72|9
1626183100000|2021-07-13 13:31:40|1980.68|1971.98|1980.52|1971.82|1980.68|1971.98|1980.47|1971.77|15
1626183110000|2021-07-13 13:31:50|1980.5|1971.8|1980.78|1972.08|1981|1972.3|1980.48|1971.78|22
1626183120000|2021-07-13 13:32:00|1980.82|1972.12|1980.79|1972.09|1980.98|1972.28|1980.76|1972.06|15
1626183130000|2021-07-13 13:32:10|1980.85|1972.15|1981.18|1972.48|1981.2|1972.5|1980.77|1972.07|20
1626183140000|2021-07-13 13:32:20|1980.79|1972.09|1982.59|1973.89|1982.59|1973.89|1980.79|1972.09|19
1626183150000|2021-07-13 13:32:30|1982.65|1973.95|1982.27|1973.57|1982.83|1974.13|1982.24|1973.54|20
1626183160000|2021-07-13 13:32:40|1982.42|1973.72|1982.69|1973.99|1982.9|1974.2|1982.42|1973.72|23
1626183170000|2021-07-13 13:32:50|1982.72|1974.02|1982.8|1974.1|1982.84|1974.14|1982.72|1974.02|6
1626183180000|2021-07-13 13:33:00|1983.02|1974.32|1983.63|1974.93|1983.77|1975.07|1982.95|1974.25|24
1626183190000|2021-07-13 13:33:10|1983.68|1974.98|1983.45|1974.75|1983.69|1974.99|1983.32|1974.62|18
1626183200000|2021-07-13 13:33:20|1983.42|1974.72|1983.03|1974.33|1983.44|1974.74|1983.03|1974.33|17
1626183210000|2021-07-13 13:33:30|1983.02|1974.32|1983.12|1974.42|1983.42|1974.72|1983.02|1974.32|18
1626183220000|2021-07-13 13:33:40|1983.13|1974.43|1983.31|1974.61|1984.11|1975.41|1983.13|1974.43|18
1626183230000|2021-07-13 13:33:50|1983.37|1974.67|1983.43|1974.73|1983.63|1974.93|1983.37|1974.67|15
1626183240000|2021-07-13 13:34:00|1983.39|1974.69|1983.3|1974.6|1983.39|1974.69|1983.3|1974.6|9
1626183250000|2021-07-13 13:34:10|1983.35|1974.65|1983.37|1974.67|1983.4|1974.7|1983.34|1974.64|8
1626183260000|2021-07-13 13:34:20|1983.38|1974.68|1984.14|1975.44|1984.16|1975.46|1983.37|1974.67|16
1626183270000|2021-07-13 13:34:30|1984.1|1975.4|1983.25|1974.55|1984.1|1975.4|1983.25|1974.55|18
1626183280000|2021-07-13 13:34:40|1983.23|1974.53|1983.44|1974.74|1983.44|1974.74|1983.22|1974.52|14
1626183290000|2021-07-13 13:34:50|1983.39|1974.69|1983.76|1975.06|1983.76|1975.06|1983.39|1974.69|10
1626183300000|2021-07-13 13:35:00|1983.75|1975.05|1983.11|1974.41|1983.76|1975.06|1983.08|1974.38|17
1626183310000|2021-07-13 13:35:10|1982.96|1974.26|1981.88|1973.18|1982.96|1974.26|1981.79|1973.09|14
1626183320000|2021-07-13 13:35:20|1981.93|1973.23|1982.25|1973.55|1982.74|1974.04|1981.93|1973.23|12
1626183330000|2021-07-13 13:35:30|1982.24|1973.54|1982.1|1973.4|1982.38|1973.68|1982|1973.3|8
1626183340000|2021-07-13 13:35:40|1982.07|1973.37|1982.64|1973.94|1982.65|1973.95|1982.07|1973.37|16
1626183350000|2021-07-13 13:35:50|1982.65|1973.95|1982.47|1973.77|1982.67|1973.97|1982.47|1973.77|21
1626183360000|2021-07-13 13:36:00|1982.48|1973.78|1982.5|1973.8|1982.54|1973.84|1982.48|1973.78|11
1626183370000|2021-07-13 13:36:10|1982.53|1973.83|1982.77|1974.07|1982.92|1974.22|1982.53|1973.83|15
1626183380000|2021-07-13 13:36:20|1982.65|1973.95|1982.58|1973.88|1982.65|1973.95|1982.5|1973.8|10
1626183390000|2021-07-13 13:36:30|1982.59|1973.89|1982.77|1974.07|1982.77|1974.07|1982.58|1973.88|16
1626183400000|2021-07-13 13:36:40|1982.79|1974.09|1982.85|1974.15|1982.88|1974.18|1982.79|1974.09|7
1626183410000|2021-07-13 13:36:50|1982.99|1974.29|1982.4|1973.7|1982.99|1974.29|1982.4|1973.7|9
1626183420000|2021-07-13 13:37:00|1982.41|1973.71|1983.23|1974.53|1983.58|1974.88|1982.41|1973.71|14
1626183430000|2021-07-13 13:37:10|1983.43|1974.73|1983.11|1974.41|1983.43|1974.73|1982.95|1974.25|17
1626183440000|2021-07-13 13:37:20|1983.09|1974.39|1982.77|1974.07|1983.09|1974.39|1982.77|1974.07|13
1626183450000|2021-07-13 13:37:30|1982.84|1974.14|1982.47|1973.77|1982.84|1974.14|1982.35|1973.65|14
1626183460000|2021-07-13 13:37:40|1982.36|1973.66|1982.61|1973.91|1982.85|1974.15|1982.34|1973.64|17
1626183470000|2021-07-13 13:37:50|1982.57|1973.87|1982.32|1973.62|1982.74|1974.04|1982.32|1973.62|25
1626183480000|2021-07-13 13:38:00|1982.33|1973.63|1982.36|1973.66|1982.45|1973.75|1982.33|1973.63|8
1626183490000|2021-07-13 13:38:10|1982.21|1973.51|1981.96|1973.26|1982.21|1973.51|1981.91|1973.21|20
1626183500000|2021-07-13 13:38:20|1981.94|1973.24|1981.89|1973.19|1981.96|1973.26|1981.89|1973.19|9
1626183510000|2021-07-13 13:38:30|1981.9|1973.2|1982.78|1974.08|1982.78|1974.08|1981.87|1973.17|15
1626183520000|2021-07-13 13:38:40|1982.77|1974.07|1982.01|1973.31|1982.93|1974.23|1981.94|1973.24|15
1626183530000|2021-07-13 13:38:50|1982|1973.3|1981.6|1972.9|1982|1973.3|1981.6|1972.9|16
1626183540000|2021-07-13 13:39:00|1981.5|1972.8|1981.66|1972.96|1981.66|1972.96|1980.58|1971.88|17
1626183550000|2021-07-13 13:39:10|1981.72|1973.02|1982.13|1973.43|1982.79|1974.09|1981.72|1973.02|22
1626183560000|2021-07-13 13:39:20|1982.11|1973.41|1982.7|1974|1982.7|1974|1982.11|1973.41|10
1626183570000|2021-07-13 13:39:30|1982.52|1973.82|1982.13|1973.43|1982.59|1973.89|1982.12|1973.42|19
1626183580000|2021-07-13 13:39:40|1982.07|1973.37|1982.03|1973.33|1982.07|1973.37|1981.76|1973.06|11
1626183590000|2021-07-13 13:39:50|1982.09|1973.39|1982.5|1973.8|1982.57|1973.87|1982.08|1973.38|18
1626183600000|2021-07-13 13:40:00|1982.42|1973.72|1982.45|1973.75|1982.7|1974|1982.35|1973.65|19
1626183610000|2021-07-13 13:40:10|1982.62|1973.92|1982.35|1973.65|1982.62|1973.92|1982.32|1973.62|15
1626183620000|2021-07-13 13:40:20|1982.37|1973.67|1982.56|1973.86|1982.6|1973.9|1982.36|1973.66|8
1626183630000|2021-07-13 13:40:30|1982.55|1973.85|1982.54|1973.84|1982.56|1973.86|1982.53|1973.83|6
1626183640000|2021-07-13 13:40:40|1982.55|1973.85|1982.72|1974.02|1982.91|1974.21|1982.55|1973.85|13
1626183650000|2021-07-13 13:40:50|1982.75|1974.05|1982.83|1974.13|1983|1974.3|1982.75|1974.05|19
1626183660000|2021-07-13 13:41:00|1982.94|1974.24|1982.94|1974.24|1982.97|1974.27|1982.88|1974.18|19
1626183670000|2021-07-13 13:41:10|1982.91|1974.21|1982.91|1974.21|1983.04|1974.34|1982.53|1973.83|20
1626183680000|2021-07-13 13:41:20|1982.88|1974.18|1982.35|1973.65|1983.16|1974.46|1982.35|1973.65|13
1626183690000|2021-07-13 13:41:30|1982.36|1973.66|1982.83|1974.13|1983.13|1974.43|1982.23|1973.53|19
1626183700000|2021-07-13 13:41:40|1982.84|1974.14|1983.19|1974.49|1983.19|1974.49|1982.74|1974.04|21
1626183710000|2021-07-13 13:41:50|1983.18|1974.48|1982.43|1973.73|1983.6|1974.9|1982.13|1973.43|21
1626183720000|2021-07-13 13:42:00|1982.59|1973.89|1983.17|1974.47|1983.39|1974.69|1982.45|1973.75|21
1626183730000|2021-07-13 13:42:10|1983.38|1974.68|1983.75|1975.05|1983.97|1975.27|1983.38|1974.68|21
1626183740000|2021-07-13 13:42:20|1983.74|1975.04|1983.8|1975.1|1983.85|1975.15|1983.55|1974.85|22
1626183750000|2021-07-13 13:42:30|1983.81|1975.11|1984.09|1975.39|1984.18|1975.48|1983.81|1975.11|22
1626183760000|2021-07-13 13:42:40|1984.07|1975.37|1984.12|1975.42|1984.14|1975.44|1983.97|1975.27|21
1626183770000|2021-07-13 13:42:50|1984.1|1975.4|1984.1|1975.4|1984.12|1975.42|1984.09|1975.39|4
1626183780000|2021-07-13 13:43:00|1984.07|1975.37|1983.74|1975.04|1984.07|1975.37|1983.59|1974.89|11
1626183790000|2021-07-13 13:43:10|1983.58|1974.88|1983.35|1974.65|1983.74|1975.04|1983.33|1974.63|23
1626183800000|2021-07-13 13:43:20|1983.33|1974.63|1982.91|1974.21|1983.33|1974.63|1982.68|1973.98|20
1626183810000|2021-07-13 13:43:30|1982.88|1974.18|1982.9|1974.2|1983.18|1974.48|1982.74|1974.04|9
1626183820000|2021-07-13 13:43:40|1982.37|1973.67|1982.41|1973.71|1982.45|1973.75|1982.36|1973.66|5
1626183830000|2021-07-13 13:43:50|1982.32|1973.62|1982.73|1974.03|1983.08|1974.38|1982.32|1973.62|24
1626183840000|2021-07-13 13:44:00|1982.72|1974.02|1982.14|1973.44|1982.72|1974.02|1982.14|1973.44|12
1626183850000|2021-07-13 13:44:10|1982.08|1973.38|1981.92|1973.22|1982.08|1973.38|1981.92|1973.22|7
1626183860000|2021-07-13 13:44:20|1982.11|1973.41|1981.7|1973|1982.11|1973.41|1981.7|1973|7
1626183870000|2021-07-13 13:44:30|1981.72|1973.02|1982.15|1973.45|1982.15|1973.45|1981.72|1973.02|13
1626183880000|2021-07-13 13:44:40|1982.01|1973.31|1982.14|1973.44|1982.14|1973.44|1982|1973.3|8
1626183890000|2021-07-13 13:44:50|1982.18|1973.48|1982.05|1973.35|1982.18|1973.48|1981.76|1973.06|15
1626183900000|2021-07-13 13:45:00|1982.06|1973.36|1981.48|1972.78|1982.18|1973.48|1981.48|1972.78|27
1626183910000|2021-07-13 13:45:10|1981.45|1972.75|1981.5|1972.8|1981.58|1972.88|1981.45|1972.75|7
1626183920000|2021-07-13 13:45:20|1981.48|1972.78|1981.5|1972.8|1981.51|1972.81|1981.48|1972.78|6
1626183930000|2021-07-13 13:45:30|1981.49|1972.79|1981.45|1972.75|1981.49|1972.79|1981.42|1972.72|8
1626183940000|2021-07-13 13:45:40|1981.42|1972.72|1982.01|1973.31|1982.08|1973.38|1981.42|1972.72|15
1626183950000|2021-07-13 13:45:50|1982.02|1973.32|1982.16|1973.46|1982.18|1973.48|1982.02|1973.32|13
1626183960000|2021-07-13 13:46:00|1982.12|1973.42|1982.56|1973.86|1982.76|1974.06|1982.12|1973.42|20
1626183970000|2021-07-13 13:46:10|1982.94|1974.24|1983.45|1974.75|1983.45|1974.75|1982.86|1974.16|28
1626183980000|2021-07-13 13:46:20|1983.44|1974.74|1982.1|1973.4|1983.45|1974.75|1981.98|1973.28|28
1626183990000|2021-07-13 13:46:30|1982.04|1973.34|1981.69|1972.99|1982.07|1973.37|1981.67|1972.97|20
1626184000000|2021-07-13 13:46:40|1981.56|1972.86|1981.2|1972.5|1981.56|1972.86|1980.94|1972.24|32
1626184010000|2021-07-13 13:46:50|1981.11|1972.41|1980.68|1971.98|1981.11|1972.41|1980.68|1971.98|13
1626184020000|2021-07-13 13:47:00|1980.6|1971.9|1979.52|1970.82|1980.83|1972.13|1979.52|1970.82|24
1626184030000|2021-07-13 13:47:10|1979.41|1970.71|1977.69|1968.99|1979.43|1970.73|1977.69|1968.99|24
1626184040000|2021-07-13 13:47:20|1977.51|1968.81|1976.08|1967.38|1977.52|1968.82|1976.08|1967.38|24
1626184050000|2021-07-13 13:47:30|1976.07|1967.37|1975.11|1966.41|1976.47|1967.77|1975.11|1966.41|36
1626184060000|2021-07-13 13:47:40|1974.95|1966.25|1974.43|1965.73|1974.95|1966.25|1972.81|1964.11|38
1626184070000|2021-07-13 13:47:50|1974.45|1965.75|1973.03|1964.33|1974.45|1965.75|1972.99|1964.29|28
1626184080000|2021-07-13 13:48:00|1972.53|1963.83|1973.04|1964.34|1973.25|1964.55|1972.31|1963.61|29
1626184090000|2021-07-13 13:48:10|1973|1964.3|1973.13|1964.43|1973.33|1964.63|1972.79|1964.09|22
1626184100000|2021-07-13 13:48:20|1973.16|1964.46|1972.99|1964.29|1973.47|1964.77|1972.99|1964.29|30
1626184110000|2021-07-13 13:48:30|1972.94|1964.24|1972.82|1964.12|1972.95|1964.25|1972.82|1964.12|16
1626184120000|2021-07-13 13:48:40|1972.83|1964.13|1972.3|1963.6|1972.83|1964.13|1972.02|1963.32|24
1626184130000|2021-07-13 13:48:50|1972.12|1963.42|1971.91|1963.21|1972.12|1963.42|1971.86|1963.16|16
1626184140000|2021-07-13 13:49:00|1971.87|1963.17|1969.92|1961.22|1971.87|1963.17|1969.78|1961.08|35
1626184150000|2021-07-13 13:49:10|1969.9|1961.2|1969.13|1960.43|1969.9|1961.2|1969.13|1960.43|29
1626184160000|2021-07-13 13:49:20|1969.09|1960.39|1969.36|1960.66|1969.59|1960.89|1969.07|1960.37|28
1626184170000|2021-07-13 13:49:30|1969.35|1960.65|1969|1960.3|1969.46|1960.76|1969|1960.3|14
1626184180000|2021-07-13 13:49:40|1968.98|1960.28|1969.65|1960.95|1969.65|1960.95|1968.93|1960.23|19
1626184190000|2021-07-13 13:49:50|1969.53|1960.83|1970.77|1962.07|1970.77|1962.07|1969.53|1960.83|26
1626184200000|2021-07-13 13:50:00|1970.75|1962.05|1970.54|1961.84|1970.79|1962.09|1970.54|1961.84|25
1626184210000|2021-07-13 13:50:10|1970.63|1961.93|1969.81|1961.11|1970.63|1961.93|1969.81|1961.11|31
1626184220000|2021-07-13 13:50:20|1969.85|1961.15|1970.82|1962.12|1971.22|1962.52|1969.85|1961.15|27
1626184230000|2021-07-13 13:50:30|1970.59|1961.89|1971.64|1962.94|1971.94|1963.24|1970.57|1961.87|24
1626184240000|2021-07-13 13:50:40|1972.02|1963.32|1974.26|1965.56|1974.38|1965.68|1971.99|1963.29|30
1626184250000|2021-07-13 13:50:50|1974.32|1965.62|1975.57|1966.87|1975.59|1966.89|1974.32|1965.62|23
1626184260000|2021-07-13 13:51:00|1975.76|1967.06|1974.13|1965.43|1975.76|1967.06|1974.13|1965.43|30
1626184270000|2021-07-13 13:51:10|1974.02|1965.32|1974.83|1966.13|1974.83|1966.13|1973.88|1965.18|32
1626184280000|2021-07-13 13:51:20|1974.84|1966.14|1975|1966.3|1975.09|1966.39|1974.81|1966.11|20
1626184290000|2021-07-13 13:51:30|1974.99|1966.29|1977.38|1968.68|1977.44|1968.74|1974.99|1966.29|30
1626184300000|2021-07-13 13:51:40|1977.39|1968.69|1978.01|1969.31|1978.02|1969.32|1977.34|1968.64|31
1626184310000|2021-07-13 13:51:50|1977.99|1969.29|1977.96|1969.26|1978.38|1969.68|1977.91|1969.21|28
1626184320000|2021-07-13 13:52:00|1977.97|1969.27|1977.88|1969.18|1978.36|1969.66|1977.63|1968.93|30
1626184330000|2021-07-13 13:52:10|1977.93|1969.23|1977.91|1969.21|1977.93|1969.23|1976.63|1967.93|31
1626184340000|2021-07-13 13:52:20|1977.9|1969.2|1978.26|1969.56|1978.34|1969.64|1977.75|1969.05|23
1626184350000|2021-07-13 13:52:30|1978.21|1969.51|1978.69|1969.99|1978.74|1970.04|1978.09|1969.39|32
1626184360000|2021-07-13 13:52:40|1978.71|1970.01|1978.77|1970.07|1978.98|1970.28|1978.37|1969.67|28
1626184370000|2021-07-13 13:52:50|1978.83|1970.13|1980.25|1971.55|1980.34|1971.64|1978.63|1969.93|35
1626184380000|2021-07-13 13:53:00|1980.22|1971.52|1980.45|1971.75|1980.57|1971.87|1980.18|1971.48|27
1626184390000|2021-07-13 13:53:10|1980.39|1971.69|1980.35|1971.65|1980.54|1971.84|1979.75|1971.05|26
1626184400000|2021-07-13 13:53:20|1980.58|1971.88|1981.4|1972.7|1981.52|1972.82|1980.58|1971.88|35
1626184410000|2021-07-13 13:53:30|1981.31|1972.61|1981.88|1973.18|1981.94|1973.24|1981.28|1972.58|27
1626184420000|2021-07-13 13:53:40|1981.94|1973.24|1981.99|1973.29|1981.99|1973.29|1981.61|1972.91|29
1626184430000|2021-07-13 13:53:50|1982.18|1973.48|1982.06|1973.36|1982.21|1973.51|1982.04|1973.34|18
1626184440000|2021-07-13 13:54:00|1982.09|1973.39|1981.73|1973.03|1982.09|1973.39|1980.96|1972.26|33
1626184450000|2021-07-13 13:54:10|1981.76|1973.06|1983.19|1974.49|1983.33|1974.63|1981.76|1973.06|27
1626184460000|2021-07-13 13:54:20|1983.07|1974.37|1982.89|1974.19|1983.15|1974.45|1982.71|1974.01|32
1626184470000|2021-07-13 13:54:30|1982.88|1974.18|1983.1|1974.4|1983.1|1974.4|1982.74|1974.04|27
1626184480000|2021-07-13 13:54:40|1983.24|1974.54|1983.63|1974.93|1983.73|1975.03|1982.8|1974.1|33
1626184490000|2021-07-13 13:54:50|1983.67|1974.97|1982.96|1974.26|1983.7|1975|1982.94|1974.24|29
1626184500000|2021-07-13 13:55:00|1983.03|1974.33|1982.91|1974.21|1983.03|1974.33|1982.09|1973.39|33
1626184510000|2021-07-13 13:55:10|1983.02|1974.32|1983.33|1974.63|1983.52|1974.82|1982.97|1974.27|31
1626184520000|2021-07-13 13:55:20|1983.4|1974.7|1983.31|1974.61|1983.54|1974.84|1983.11|1974.41|33
1626184530000|2021-07-13 13:55:30|1983.34|1974.64|1983.71|1975.01|1983.85|1975.15|1983.34|1974.64|19
1626184540000|2021-07-13 13:55:40|1983.93|1975.23|1985.26|1976.56|1985.37|1976.67|1983.79|1975.09|28
1626184550000|2021-07-13 13:55:50|1984.97|1976.27|1986.12|1977.42|1986.17|1977.47|1984.84|1976.14|29
1626184560000|2021-07-13 13:56:00|1986.28|1977.58|1986.86|1978.16|1986.86|1978.16|1985.97|1977.27|32
1626184570000|2021-07-13 13:56:10|1986.82|1978.12|1987.59|1978.89|1987.91|1979.21|1986.5|1977.8|32
1626184580000|2021-07-13 13:56:20|1987.58|1978.88|1988.76|1980.06|1988.84|1980.14|1987.28|1978.58|33
1626184590000|2021-07-13 13:56:30|1988.96|1980.26|1989.86|1981.16|1990.04|1981.34|1987.51|1978.81|27
1626184600000|2021-07-13 13:56:40|1989.99|1981.29|1987.68|1978.98|1990.16|1981.46|1987.68|1978.98|25
1626184610000|2021-07-13 13:56:50|1987.64|1978.94|1987.91|1979.21|1989.05|1980.35|1987.64|1978.94|34
1626184620000|2021-07-13 13:57:00|1987.57|1978.87|1988.52|1979.82|1988.68|1979.98|1987.2|1978.5|30
1626184630000|2021-07-13 13:57:10|1988.47|1979.77|1987.81|1979.11|1988.62|1979.92|1987.78|1979.08|31
1626184640000|2021-07-13 13:57:20|1987.79|1979.09|1988.56|1979.86|1988.58|1979.88|1987.77|1979.07|33
1626184650000|2021-07-13 13:57:30|1988.46|1979.76|1988.62|1979.92|1989.84|1981.14|1988.46|1979.76|35
1626184660000|2021-07-13 13:57:40|1988.52|1979.82|1988.97|1980.27|1989.29|1980.59|1988.51|1979.81|29
1626184670000|2021-07-13 13:57:50|1988.87|1980.17|1988.98|1980.28|1989.2|1980.5|1988.67|1979.97|28
1626184680000|2021-07-13 13:58:00|1989.04|1980.34|1988.71|1980.01|1989.04|1980.34|1987.96|1979.26|32
1626184690000|2021-07-13 13:58:10|1988.62|1979.92|1988.08|1979.38|1988.64|1979.94|1988.01|1979.31|25
1626184700000|2021-07-13 13:58:20|1988.11|1979.41|1987.36|1978.66|1988.11|1979.41|1987.21|1978.51|22
1626184710000|2021-07-13 13:58:30|1987.37|1978.67|1986.16|1977.46|1987.37|1978.67|1986.1|1977.4|20
1626184720000|2021-07-13 13:58:40|1986.12|1977.42|1986.64|1977.94|1986.64|1977.94|1986.12|1977.42|17
1626184730000|2021-07-13 13:58:50|1986.55|1977.85|1985.78|1977.08|1986.56|1977.86|1985.73|1977.03|24
1626184740000|2021-07-13 13:59:00|1985.77|1977.07|1985.54|1976.84|1985.82|1977.12|1985.17|1976.47|27
1626184750000|2021-07-13 13:59:10|1985.56|1976.86|1985.01|1976.31|1985.56|1976.86|1985.01|1976.31|15
1626184760000|2021-07-13 13:59:20|1985.07|1976.37|1983.14|1974.44|1985.1|1976.4|1983.09|1974.39|31
1626184770000|2021-07-13 13:59:30|1983.18|1974.48|1983.4|1974.7|1983.51|1974.81|1983.09|1974.39|28
1626184780000|2021-07-13 13:59:40|1983.51|1974.81|1984.08|1975.38|1984.13|1975.43|1983.51|1974.81|32
1626184790000|2021-07-13 13:59:50|1984.03|1975.33|1983.44|1974.74|1984.45|1975.75|1983.44|1974.74|31
1626184800000|2021-07-13 14:00:00|1983.26|1974.56|1983.47|1974.77|1983.47|1974.77|1983.24|1974.54|18
1626184810000|2021-07-13 14:00:10|1983.53|1974.83|1984.4|1975.7|1984.41|1975.71|1983.4|1974.7|21
1626184820000|2021-07-13 14:00:20|1984.41|1975.71|1985.13|1976.43|1985.13|1976.43|1984.38|1975.68|25
1626184830000|2021-07-13 14:00:30|1985.16|1976.46|1985.54|1976.84|1986.17|1977.47|1985.16|1976.46|28
1626184840000|2021-07-13 14:00:40|1985.58|1976.88|1986.28|1977.58|1986.33|1977.63|1985.42|1976.72|25
1626184850000|2021-07-13 14:00:50|1986.26|1977.56|1986.98|1978.28|1986.98|1978.28|1986.24|1977.54|27
1626184860000|2021-07-13 14:01:00|1986.86|1978.16|1987.34|1978.64|1987.56|1978.86|1986.86|1978.16|20
1626184870000|2021-07-13 14:01:10|1987.3|1978.6|1986.44|1977.74|1987.3|1978.6|1986.44|1977.74|33
1626184880000|2021-07-13 14:01:20|1986.23|1977.53|1984.54|1975.84|1986.38|1977.68|1984.38|1975.68|34
1626184890000|2021-07-13 14:01:30|1984.67|1975.97|1984.25|1975.55|1985.04|1976.34|1984.23|1975.53|33
1626184900000|2021-07-13 14:01:40|1984.23|1975.53|1983.9|1975.2|1984.24|1975.54|1983.74|1975.04|24
1626184910000|2021-07-13 14:01:50|1983.82|1975.12|1982.85|1974.15|1983.85|1975.15|1982.85|1974.15|28
1626184920000|2021-07-13 14:02:00|1982.81|1974.11|1982.14|1973.44|1982.81|1974.11|1982.14|1973.44|19
1626184930000|2021-07-13 14:02:10|1982.11|1973.41|1981.53|1972.83|1982.11|1973.41|1981.52|1972.82|23
1626184940000|2021-07-13 14:02:20|1981.62|1972.92|1981.72|1973.02|1982.14|1973.44|1981.15|1972.45|26
1626184950000|2021-07-13 14:02:30|1981.86|1973.16|1980.36|1971.66|1981.86|1973.16|1980.12|1971.42|21
1626184960000|2021-07-13 14:02:40|1980.22|1971.52|1980.16|1971.46|1980.36|1971.66|1980.06|1971.36|13
1626184970000|2021-07-13 14:02:50|1980.12|1971.42|1979.76|1971.06|1980.28|1971.58|1979.76|1971.06|29
1626184980000|2021-07-13 14:03:00|1979.79|1971.09|1980.11|1971.41|1980.25|1971.55|1979.79|1971.09|29
1626184990000|2021-07-13 14:03:10|1980.12|1971.42|1979.58|1970.88|1980.12|1971.42|1979.47|1970.77|29
1626185000000|2021-07-13 14:03:20|1979.57|1970.87|1979.21|1970.51|1979.74|1971.04|1979.21|1970.51|21
1626185010000|2021-07-13 14:03:30|1979.3|1970.6|1979.81|1971.11|1979.81|1971.11|1979.19|1970.49|21
1626185020000|2021-07-13 14:03:40|1979.76|1971.06|1979.43|1970.73|1979.76|1971.06|1979.4|1970.7|24
1626185030000|2021-07-13 14:03:50|1979.56|1970.86|1979.86|1971.16|1980.43|1971.73|1979.49|1970.79|30
1626185040000|2021-07-13 14:04:00|1979.62|1970.92|1978.92|1970.22|1979.62|1970.92|1978.9|1970.2|20
1626185050000|2021-07-13 14:04:10|1978.89|1970.19|1977.98|1969.28|1978.89|1970.19|1977.93|1969.23|27
1626185060000|2021-07-13 14:04:20|1977.96|1969.26|1977.25|1968.55|1978.08|1969.38|1977.13|1968.43|32
1626185070000|2021-07-13 14:04:30|1977.36|1968.66|1977.25|1968.55|1977.4|1968.7|1976.81|1968.11|30
1626185080000|2021-07-13 14:04:40|1977.35|1968.65|1976.83|1968.13|1977.35|1968.65|1976.78|1968.08|28
1626185090000|2021-07-13 14:04:50|1976.81|1968.11|1977.14|1968.44|1977.14|1968.44|1976.74|1968.04|34
1626185100000|2021-07-13 14:05:00|1977.13|1968.43|1976.98|1968.28|1977.16|1968.46|1976.98|1968.28|29
1626185110000|2021-07-13 14:05:10|1976.92|1968.22|1976.91|1968.21|1976.96|1968.26|1976.71|1968.01|31
1626185120000|2021-07-13 14:05:20|1976.93|1968.23|1977.32|1968.62|1977.88|1969.18|1976.93|1968.23|33
1626185130000|2021-07-13 14:05:30|1977.3|1968.6|1976.41|1967.71|1977.3|1968.6|1976.29|1967.59|34
1626185140000|2021-07-13 14:05:40|1976.4|1967.7|1975.71|1967.01|1976.45|1967.75|1975.65|1966.95|26
1626185150000|2021-07-13 14:05:50|1975.74|1967.04|1975.52|1966.82|1975.74|1967.04|1975.52|1966.82|20
1626185160000|2021-07-13 14:06:00|1975.57|1966.87|1975.69|1966.99|1975.7|1967|1975.55|1966.85|20
1626185170000|2021-07-13 14:06:10|1975.63|1966.93|1975.66|1966.96|1975.85|1967.15|1975.43|1966.73|25
1626185180000|2021-07-13 14:06:20|1975.59|1966.89|1976.65|1967.95|1976.65|1967.95|1975.57|1966.87|22
1626185190000|2021-07-13 14:06:30|1976.64|1967.94|1978.4|1969.7|1978.49|1969.79|1976.64|1967.94|30
1626185200000|2021-07-13 14:06:40|1978.33|1969.63|1978.44|1969.74|1978.52|1969.82|1978.12|1969.42|31
1626185210000|2021-07-13 14:06:50|1978.4|1969.7|1977.64|1968.94|1978.4|1969.7|1977.6|1968.9|33
1626185220000|2021-07-13 14:07:00|1977.6|1968.9|1978.3|1969.6|1978.38|1969.68|1977.47|1968.77|38
1626185230000|2021-07-13 14:07:10|1978.37|1969.67|1979.29|1970.59|1979.29|1970.59|1978.34|1969.64|34
1626185240000|2021-07-13 14:07:20|1979.45|1970.75|1979.57|1970.87|1979.68|1970.98|1979.35|1970.65|30
1626185250000|2021-07-13 14:07:30|1979.56|1970.86|1978.8|1970.1|1979.61|1970.91|1978.8|1970.1|28
1626185260000|2021-07-13 14:07:40|1978.78|1970.08|1979.48|1970.78|1979.55|1970.85|1978.78|1970.08|24
1626185270000|2021-07-13 14:07:50|1979.45|1970.75|1979.75|1971.05|1979.92|1971.22|1979.44|1970.74|21
1626185280000|2021-07-13 14:08:00|1979.74|1971.04|1979.11|1970.41|1979.74|1971.04|1979.07|1970.37|23
1626185290000|2021-07-13 14:08:10|1979.05|1970.35|1978.25|1969.55|1979.05|1970.35|1978.21|1969.51|25
1626185300000|2021-07-13 14:08:20|1978.31|1969.61|1977.28|1968.58|1978.5|1969.8|1977.2|1968.5|25
1626185310000|2021-07-13 14:08:30|1977.34|1968.64|1977.48|1968.78|1977.68|1968.98|1977.2|1968.5|18
1626185320000|2021-07-13 14:08:40|1977.73|1969.03|1977.73|1969.03|1977.86|1969.16|1977.64|1968.94|14
1626185330000|2021-07-13 14:08:50|1977.82|1969.12|1977.41|1968.71|1977.82|1969.12|1977.41|1968.71|11
1626185340000|2021-07-13 14:09:00|1977.43|1968.73|1977.13|1968.43|1977.43|1968.73|1977.13|1968.43|3
1626185350000|2021-07-13 14:09:10|1977.18|1968.48|1977.84|1969.14|1977.89|1969.19|1977.18|1968.48|13
1626185360000|2021-07-13 14:09:20|1977.81|1969.11|1977.77|1969.07|1977.81|1969.11|1977.76|1969.06|11
1626185370000|2021-07-13 14:09:30|1977.78|1969.08|1977.83|1969.13|1977.83|1969.13|1977.77|1969.07|7
1626185380000|2021-07-13 14:09:40|1977.81|1969.11|1977.34|1968.64|1977.81|1969.11|1977.31|1968.61|22
1626185390000|2021-07-13 14:09:50|1977.31|1968.61|1977.16|1968.46|1977.34|1968.64|1977.16|1968.46|25
1626185400000|2021-07-13 14:10:00|1977.2|1968.5|1977.51|1968.81|1977.63|1968.93|1977.16|1968.46|27
1626185410000|2021-07-13 14:10:10|1977.49|1968.79|1978.45|1969.75|1978.5|1969.8|1977.49|1968.79|29
1626185420000|2021-07-13 14:10:20|1978.51|1969.81|1978.88|1970.18|1979.01|1970.31|1978.51|1969.81|19
1626185430000|2021-07-13 14:10:30|1978.9|1970.2|1979.65|1970.95|1979.66|1970.96|1978.88|1970.18|22
1626185440000|2021-07-13 14:10:40|1979.68|1970.98|1979.27|1970.57|1980.04|1971.34|1979.23|1970.53|32
1626185450000|2021-07-13 14:10:50|1979.32|1970.62|1978.5|1969.8|1979.32|1970.62|1978.48|1969.78|21
1626185460000|2021-07-13 14:11:00|1978.49|1969.79|1978.77|1970.07|1978.77|1970.07|1978.49|1969.79|14
1626185470000|2021-07-13 14:11:10|1978.68|1969.98|1979.48|1970.78|1979.5|1970.8|1978.66|1969.96|14
1626185480000|2021-07-13 14:11:20|1979.5|1970.8|1980.19|1971.49|1980.19|1971.49|1979.43|1970.73|27
1626185490000|2021-07-13 14:11:30|1980.2|1971.5|1980.36|1971.66|1980.36|1971.66|1980.19|1971.49|12
1626185500000|2021-07-13 14:11:40|1980.37|1971.67|1979.89|1971.19|1980.37|1971.67|1979.71|1971.01|26
1626185510000|2021-07-13 14:11:50|1979.94|1971.24|1980.3|1971.6|1980.36|1971.66|1979.82|1971.12|25
1626185520000|2021-07-13 14:12:00|1980.38|1971.68|1979.84|1971.14|1980.38|1971.68|1979.84|1971.14|21
1626185530000|2021-07-13 14:12:10|1979.85|1971.15|1980.1|1971.4|1980.11|1971.41|1979.85|1971.15|7
1626185540000|2021-07-13 14:12:20|1980.09|1971.39|1980.2|1971.5|1980.34|1971.64|1980.09|1971.39|12
1626185550000|2021-07-13 14:12:30|1980.05|1971.35|1979.8|1971.1|1980.05|1971.35|1979.76|1971.06|19
1626185560000|2021-07-13 14:12:40|1979.79|1971.09|1980.52|1971.82|1980.56|1971.86|1979.78|1971.08|30
1626185570000|2021-07-13 14:12:50|1980.54|1971.84|1980.52|1971.82|1980.58|1971.88|1980.52|1971.82|11
1626185580000|2021-07-13 14:13:00|1980.55|1971.85|1980.57|1971.87|1980.59|1971.89|1980.52|1971.82|17
1626185590000|2021-07-13 14:13:10|1980.52|1971.82|1981.9|1973.2|1981.9|1973.2|1980.52|1971.82|29
1626185600000|2021-07-13 14:13:20|1981.91|1973.21|1982.79|1974.09|1982.87|1974.17|1981.85|1973.15|28
1626185610000|2021-07-13 14:13:30|1982.8|1974.1|1982.11|1973.41|1982.87|1974.17|1982.09|1973.39|25
1626185620000|2021-07-13 14:13:40|1982.2|1973.5|1981.55|1972.85|1982.49|1973.79|1981.55|1972.85|15
1626185630000|2021-07-13 14:13:50|1981.59|1972.89|1982.44|1973.74|1982.49|1973.79|1981.59|1972.89|22
1626185640000|2021-07-13 14:14:00|1982.49|1973.79|1982.57|1973.87|1982.58|1973.88|1982.49|1973.79|12
1626185650000|2021-07-13 14:14:10|1982.58|1973.88|1984.55|1975.85|1984.7|1976|1982.58|1973.88|13
1626185660000|2021-07-13 14:14:20|1984.54|1975.84|1984.43|1975.73|1984.55|1975.85|1984.43|1975.73|13
1626185670000|2021-07-13 14:14:30|1984.41|1975.71|1984.2|1975.5|1984.64|1975.94|1984.05|1975.35|26
1626185680000|2021-07-13 14:14:40|1983.86|1975.16|1983.13|1974.43|1983.86|1975.16|1983.12|1974.42|21
1626185690000|2021-07-13 14:14:50|1983.14|1974.44|1982.81|1974.11|1983.19|1974.49|1982.72|1974.02|18
1626185700000|2021-07-13 14:15:00|1982.82|1974.12|1982.46|1973.76|1982.91|1974.21|1982.46|1973.76|21
1626185710000|2021-07-13 14:15:10|1982.4|1973.7|1981.25|1972.55|1982.4|1973.7|1981.23|1972.53|21
1626185720000|2021-07-13 14:15:20|1981.21|1972.51|1982.19|1973.49|1982.19|1973.49|1981.15|1972.45|29
1626185730000|2021-07-13 14:15:30|1981.91|1973.21|1982.14|1973.44|1982.39|1973.69|1981.91|1973.21|20
1626185740000|2021-07-13 14:15:40|1982.1|1973.4|1982.21|1973.51|1982.26|1973.56|1982.1|1973.4|16
1626185750000|2021-07-13 14:15:50|1982.13|1973.43|1981.86|1973.16|1982.13|1973.43|1981.71|1973.01|25
1626185760000|2021-07-13 14:16:00|1981.87|1973.17|1981.45|1972.75|1981.89|1973.19|1981.45|1972.75|28
1626185770000|2021-07-13 14:16:10|1981.47|1972.77|1979.73|1971.03|1981.48|1972.78|1979.73|1971.03|13
1626185780000|2021-07-13 14:16:20|1979.74|1971.04|1980.39|1971.69|1980.56|1971.86|1979.74|1971.04|25
1626185790000|2021-07-13 14:16:30|1980.4|1971.7|1980.24|1971.54|1980.53|1971.83|1980.16|1971.46|18
1626185800000|2021-07-13 14:16:40|1980.19|1971.49|1979.44|1970.74|1980.19|1971.49|1979.38|1970.68|25
1626185810000|2021-07-13 14:16:50|1979.41|1970.71|1979.02|1970.32|1979.56|1970.86|1978.96|1970.26|19
1626185820000|2021-07-13 14:17:00|1979.05|1970.35|1978.69|1969.99|1979.05|1970.35|1978.53|1969.83|20
1626185830000|2021-07-13 14:17:10|1978.81|1970.11|1979.56|1970.86|1979.56|1970.86|1978.81|1970.11|23
1626185840000|2021-07-13 14:17:20|1979.48|1970.78|1980.73|1972.03|1980.94|1972.24|1979.47|1970.77|37
1626185850000|2021-07-13 14:17:30|1980.67|1971.97|1980.93|1972.23|1980.93|1972.23|1979.82|1971.12|34
1626185860000|2021-07-13 14:17:40|1980.96|1972.26|1980.25|1971.55|1980.96|1972.26|1980.25|1971.55|29
1626185870000|2021-07-13 14:17:50|1980.16|1971.46|1979.72|1971.02|1980.16|1971.46|1979.67|1970.97|26
1626185880000|2021-07-13 14:18:00|1979.75|1971.05|1980.23|1971.53|1980.25|1971.55|1979.71|1971.01|27
1626185890000|2021-07-13 14:18:10|1980.22|1971.52|1980.14|1971.44|1980.37|1971.67|1980.14|1971.44|23
1626185900000|2021-07-13 14:18:20|1980.13|1971.43|1979.77|1971.07|1980.15|1971.45|1979.77|1971.07|18
1626185910000|2021-07-13 14:18:30|1979.78|1971.08|1980.54|1971.84|1980.54|1971.84|1979.78|1971.08|19
1626185920000|2021-07-13 14:18:40|1980.58|1971.88|1981.11|1972.41|1981.11|1972.41|1980.44|1971.74|17
1626185930000|2021-07-13 14:18:50|1981.03|1972.33|1980.82|1972.12|1981.03|1972.33|1980.82|1972.12|10
1626185940000|2021-07-13 14:19:00|1980.79|1972.09|1980.91|1972.21|1980.95|1972.25|1980.79|1972.09|8
1626185950000|2021-07-13 14:19:10|1980.96|1972.26|1980.92|1972.22|1981.02|1972.32|1980.91|1972.21|8
1626185960000|2021-07-13 14:19:20|1980.86|1972.16|1981.18|1972.48|1981.38|1972.68|1980.56|1971.86|18
1626185970000|2021-07-13 14:19:30|1981.34|1972.64|1980.99|1972.29|1981.34|1972.64|1980.94|1972.24|15
1626185980000|2021-07-13 14:19:40|1980.98|1972.28|1980.91|1972.21|1981.06|1972.36|1980.91|1972.21|17
1626185990000|2021-07-13 14:19:50|1980.88|1972.18|1980.26|1971.56|1980.88|1972.18|1980.25|1971.55|11
1626186000000|2021-07-13 14:20:00|1980.68|1971.98|1979.66|1970.96|1980.68|1971.98|1979.6|1970.9|13
1626186010000|2021-07-13 14:20:10|1979.65|1970.95|1979.77|1971.07|1980.04|1971.34|1979.63|1970.93|8
1626186020000|2021-07-13 14:20:20|1979.76|1971.06|1979.69|1970.99|1979.76|1971.06|1979.69|1970.99|3
1626186030000|2021-07-13 14:20:30|1979.64|1970.94|1977.91|1969.21|1979.64|1970.94|1977.81|1969.11|26
1626186040000|2021-07-13 14:20:40|1978.35|1969.65|1978.43|1969.73|1978.95|1970.25|1978.35|1969.65|30
1626186050000|2021-07-13 14:20:50|1978.4|1969.7|1977.5|1968.8|1978.4|1969.7|1977.43|1968.73|34
1626186060000|2021-07-13 14:21:00|1977.44|1968.74|1978.06|1969.36|1978.06|1969.36|1977.44|1968.74|28
1626186070000|2021-07-13 14:21:10|1978.18|1969.48|1978.66|1969.96|1979.05|1970.35|1978.18|1969.48|34
1626186080000|2021-07-13 14:21:20|1978.69|1969.99|1977.78|1969.08|1978.69|1969.99|1977.71|1969.01|20
1626186090000|2021-07-13 14:21:30|1977.77|1969.07|1977.87|1969.17|1977.94|1969.24|1977.76|1969.06|12
1626186100000|2021-07-13 14:21:40|1977.89|1969.19|1978.57|1969.87|1978.6|1969.9|1977.89|1969.19|23
1626186110000|2021-07-13 14:21:50|1978.48|1969.78|1979.39|1970.69|1979.51|1970.81|1978.48|1969.78|18
1626186120000|2021-07-13 14:22:00|1979.32|1970.62|1979.67|1970.97|1979.9|1971.2|1979.32|1970.62|13
1626186130000|2021-07-13 14:22:10|1979.72|1971.02|1979.65|1970.95|1979.85|1971.15|1979.57|1970.87|20
1626186140000|2021-07-13 14:22:20|1979.6|1970.9|1979.88|1971.18|1979.93|1971.23|1979.57|1970.87|19
1626186150000|2021-07-13 14:22:30|1979.86|1971.16|1979.28|1970.58|1979.86|1971.16|1979.19|1970.49|21
1626186160000|2021-07-13 14:22:40|1979.22|1970.52|1978.82|1970.12|1979.23|1970.53|1978.48|1969.78|34
1626186170000|2021-07-13 14:22:50|1978.77|1970.07|1978.29|1969.59|1978.99|1970.29|1978.29|1969.59|25
1626186180000|2021-07-13 14:23:00|1978.45|1969.75|1978.68|1969.98|1979|1970.3|1978.22|1969.52|30
1626186190000|2021-07-13 14:23:10|1978.8|1970.1|1977.95|1969.25|1978.82|1970.12|1977.95|1969.25|25
1626186200000|2021-07-13 14:23:20|1978.03|1969.33|1978.33|1969.63|1978.77|1970.07|1977.86|1969.16|23
1626186210000|2021-07-13 14:23:30|1978.35|1969.65|1978.05|1969.35|1978.77|1970.07|1978.05|1969.35|25
1626186220000|2021-07-13 14:23:40|1978.04|1969.34|1978.12|1969.42|1978.22|1969.52|1978.02|1969.32|18
1626186230000|2021-07-13 14:23:50|1978.2|1969.5|1978.5|1969.8|1978.54|1969.84|1978.2|1969.5|25
1626186240000|2021-07-13 14:24:00|1978.47|1969.77|1978|1969.3|1978.62|1969.92|1977.97|1969.27|28
1626186250000|2021-07-13 14:24:10|1977.85|1969.15|1977.52|1968.82|1977.85|1969.15|1977.49|1968.79|27
1626186260000|2021-07-13 14:24:20|1977.51|1968.81|1977.5|1968.8|1977.58|1968.88|1977.5|1968.8|16
1626186270000|2021-07-13 14:24:30|1977.51|1968.81|1977.5|1968.8|1977.52|1968.82|1977.49|1968.79|6
1626186280000|2021-07-13 14:24:40|1977.52|1968.82|1977.38|1968.68|1977.52|1968.82|1977.33|1968.63|8
1626186290000|2021-07-13 14:24:50|1977.41|1968.71|1977.11|1968.41|1977.43|1968.73|1977.11|1968.41|10
1626186300000|2021-07-13 14:25:00|1977.16|1968.46|1977.03|1968.33|1977.16|1968.46|1976.99|1968.29|12
1626186310000|2021-07-13 14:25:10|1977.02|1968.32|1977.7|1969|1977.7|1969|1976.88|1968.18|22
1626186320000|2021-07-13 14:25:20|1977.71|1969.01|1979.11|1970.41|1979.41|1970.71|1977.7|1969|30
1626186330000|2021-07-13 14:25:30|1979.09|1970.39|1978.85|1970.15|1979.1|1970.4|1978.8|1970.1|21
1626186340000|2021-07-13 14:25:40|1978.88|1970.18|1978.97|1970.27|1979.09|1970.39|1978.87|1970.17|23
1626186350000|2021-07-13 14:25:50|1979.01|1970.31|1978.9|1970.2|1979.14|1970.44|1978.87|1970.17|12
1626186360000|2021-07-13 14:26:00|1978.85|1970.15|1978.92|1970.22|1979.16|1970.46|1978.46|1969.76|27
1626186370000|2021-07-13 14:26:10|1978.89|1970.19|1978.99|1970.29|1979.14|1970.44|1978.83|1970.13|33
1626186380000|2021-07-13 14:26:20|1978.98|1970.28|1978.68|1969.98|1979.32|1970.62|1978.64|1969.94|30
1626186390000|2021-07-13 14:26:30|1978.57|1969.87|1978.66|1969.96|1978.68|1969.98|1978.57|1969.87|9
1626186400000|2021-07-13 14:26:40|1978.65|1969.95|1978.93|1970.23|1978.93|1970.23|1978.62|1969.92|12
1626186410000|2021-07-13 14:26:50|1978.92|1970.22|1979.47|1970.77|1979.47|1970.77|1978.71|1970.01|18
1626186420000|2021-07-13 14:27:00|1979.53|1970.83|1979.26|1970.56|1979.56|1970.86|1979.26|1970.56|29
1626186430000|2021-07-13 14:27:10|1979.27|1970.57|1978.82|1970.12|1979.32|1970.62|1978.81|1970.11|16
1626186440000|2021-07-13 14:27:20|1978.83|1970.13|1978.72|1970.02|1978.85|1970.15|1978.65|1969.95|15
1626186450000|2021-07-13 14:27:30|1978.65|1969.95|1978.85|1970.15|1978.85|1970.15|1978.58|1969.88|8
1626186460000|2021-07-13 14:27:40|1978.83|1970.13|1979.81|1971.11|1979.83|1971.13|1978.83|1970.13|17
1626186470000|2021-07-13 14:27:50|1979.8|1971.1|1979.76|1971.06|1979.8|1971.1|1979.59|1970.89|11
1626186480000|2021-07-13 14:28:00|1979.9|1971.2|1980.9|1972.2|1980.94|1972.24|1979.89|1971.19|25
1626186490000|2021-07-13 14:28:10|1980.95|1972.25|1980.37|1971.67|1981.06|1972.36|1980.31|1971.61|28
1626186500000|2021-07-13 14:28:20|1980.27|1971.57|1980.13|1971.43|1980.27|1971.57|1980.06|1971.36|24
1626186510000|2021-07-13 14:28:30|1980.14|1971.44|1980.09|1971.39|1980.22|1971.52|1980.03|1971.33|23
1626186520000|2021-07-13 14:28:40|1980.08|1971.38|1979.96|1971.26|1980.1|1971.4|1979.73|1971.03|29
1626186530000|2021-07-13 14:28:50|1979.86|1971.16|1978.8|1970.1|1979.87|1971.17|1978.64|1969.94|25
1626186540000|2021-07-13 14:29:00|1978.9|1970.2|1978.1|1969.4|1978.96|1970.26|1978.04|1969.34|28
1626186550000|2021-07-13 14:29:10|1978.11|1969.41|1977.93|1969.23|1978.11|1969.41|1977.88|1969.18|14
1626186560000|2021-07-13 14:29:20|1977.94|1969.24|1977.93|1969.23|1977.94|1969.24|1977.93|1969.23|2
1626186570000|2021-07-13 14:29:30|1977.91|1969.21|1977.94|1969.24|1978.29|1969.59|1977.91|1969.21|23
1626186580000|2021-07-13 14:29:40|1977.75|1969.05|1977.67|1968.97|1977.75|1969.05|1977.36|1968.66|19
1626186590000|2021-07-13 14:29:50|1977.68|1968.98|1977.09|1968.39|1977.88|1969.18|1977.09|1968.39|20
1626186600000|2021-07-13 14:30:00|1977.03|1968.33|1977.72|1969.02|1977.82|1969.12|1977|1968.3|14
1626186610000|2021-07-13 14:30:10|1977.69|1968.99|1978.49|1969.79|1978.89|1970.19|1977.58|1968.88|26
1626186620000|2021-07-13 14:30:20|1978.43|1969.73|1979.19|1970.49|1979.19|1970.49|1978.43|1969.73|25
1626186630000|2021-07-13 14:30:30|1979.11|1970.41|1979.19|1970.49|1979.56|1970.86|1978.39|1969.69|25
1626186640000|2021-07-13 14:30:40|1979.35|1970.65|1978.96|1970.26|1979.35|1970.65|1978.96|1970.26|12
1626186650000|2021-07-13 14:30:50|1978.9|1970.2|1978.89|1970.19|1979.21|1970.51|1978.89|1970.19|4
1626186660000|2021-07-13 14:31:00|1979.2|1970.5|1979.02|1970.32|1979.29|1970.59|1979.01|1970.31|12
1626186670000|2021-07-13 14:31:10|1979.03|1970.33|1979.02|1970.32|1979.26|1970.56|1979.02|1970.32|6
1626186680000|2021-07-13 14:31:20|1978.94|1970.24|1978.34|1969.64|1978.94|1970.24|1978.1|1969.4|18
1626186690000|2021-07-13 14:31:30|1978.56|1969.86|1977.38|1968.68|1978.56|1969.86|1977.27|1968.57|10
1626186700000|2021-07-13 14:31:40|1976.08|1967.38|1976.05|1967.35|1976.37|1967.67|1975.96|1967.26|16
1626186710000|2021-07-13 14:31:50|1976.14|1967.44|1976.05|1967.35|1976.22|1967.52|1976.05|1967.35|10
1626186720000|2021-07-13 14:32:00|1976.04|1967.34|1975.58|1966.88|1976.17|1967.47|1975.55|1966.85|14
1626186730000|2021-07-13 14:32:10|1975.64|1966.94|1975.34|1966.64|1976.39|1967.69|1975.34|1966.64|25
1626186740000|2021-07-13 14:32:20|1975.3|1966.6|1975.14|1966.44|1975.3|1966.6|1975.06|1966.36|15
1626186750000|2021-07-13 14:32:30|1975.17|1966.47|1975.68|1966.98|1975.68|1966.98|1975.09|1966.39|27
1626186760000|2021-07-13 14:32:40|1975.66|1966.96|1976.49|1967.79|1976.65|1967.95|1975.6|1966.9|22
1626186770000|2021-07-13 14:32:50|1976.56|1967.86|1976.63|1967.93|1976.87|1968.17|1976.36|1967.66|26
1626186780000|2021-07-13 14:33:00|1976.6|1967.9|1976.74|1968.04|1976.74|1968.04|1976.59|1967.89|22
1626186790000|2021-07-13 14:33:10|1976.75|1968.05|1977.89|1969.19|1978.2|1969.5|1975.77|1967.07|29
1626186800000|2021-07-13 14:33:20|1977.37|1968.67|1978.86|1970.16|1979.25|1970.55|1977.37|1968.67|20
1626186810000|2021-07-13 14:33:30|1978.84|1970.14|1978.74|1970.04|1979.06|1970.36|1978.47|1969.77|26
1626186820000|2021-07-13 14:33:40|1978.73|1970.03|1979.61|1970.91|1979.61|1970.91|1978.72|1970.02|29
1626186830000|2021-07-13 14:33:50|1979.6|1970.9|1979.36|1970.66|1979.76|1971.06|1979.31|1970.61|25
1626186840000|2021-07-13 14:34:00|1979.39|1970.69|1979.36|1970.66|1979.55|1970.85|1979.24|1970.54|26
1626186850000|2021-07-13 14:34:10|1979.4|1970.7|1978.89|1970.19|1979.4|1970.7|1978.89|1970.19|19
1626186860000|2021-07-13 14:34:20|1978.92|1970.22|1978.55|1969.85|1979|1970.3|1978.43|1969.73|23
1626186870000|2021-07-13 14:34:30|1978.53|1969.83|1978.57|1969.87|1978.59|1969.89|1978.53|1969.83|4
1626186880000|2021-07-13 14:34:40|1978.54|1969.84|1978.43|1969.73|1978.59|1969.89|1978.42|1969.72|16
1626186890000|2021-07-13 14:34:50|1978.41|1969.71|1978.39|1969.69|1978.51|1969.81|1978.34|1969.64|14
1626186900000|2021-07-13 14:35:00|1978.36|1969.66|1977.81|1969.11|1978.77|1970.07|1977.81|1969.11|18
1626186910000|2021-07-13 14:35:10|1977.79|1969.09|1977.65|1968.95|1977.79|1969.09|1977.63|1968.93|17
1626186920000|2021-07-13 14:35:20|1977.66|1968.96|1977.38|1968.68|1977.66|1968.96|1977.3|1968.6|26
1626186930000|2021-07-13 14:35:30|1977.42|1968.72|1978.6|1969.9|1978.6|1969.9|1977.42|1968.72|27
1626186940000|2021-07-13 14:35:40|1978.75|1970.05|1979.8|1971.1|1979.92|1971.22|1978.75|1970.05|28
1626186950000|2021-07-13 14:35:50|1979.89|1971.19|1981.1|1972.4|1981.18|1972.48|1979.89|1971.19|34
1626186960000|2021-07-13 14:36:00|1981.22|1972.52|1981.52|1972.82|1981.76|1973.06|1981.22|1972.52|35
1626186970000|2021-07-13 14:36:10|1981.61|1972.91|1981.44|1972.74|1981.61|1972.91|1981.31|1972.61|21
1626186980000|2021-07-13 14:36:20|1981.47|1972.77|1981.43|1972.73|1981.6|1972.9|1981.43|1972.73|10
1626186990000|2021-07-13 14:36:30|1981.44|1972.74|1981.57|1972.87|1981.71|1973.01|1981.1|1972.4|24
1626187000000|2021-07-13 14:36:40|1981.55|1972.85|1981.33|1972.63|1981.94|1973.24|1980.54|1971.84|30
1626187010000|2021-07-13 14:36:50|1981.28|1972.58|1981.7|1973|1981.8|1973.1|1981.28|1972.58|23
1626187020000|2021-07-13 14:37:00|1981.6|1972.9|1980.25|1971.55|1981.61|1972.91|1980.12|1971.42|12
1626187030000|2021-07-13 14:37:10|1980.5|1971.8|1980.94|1972.24|1980.94|1972.24|1980.21|1971.51|18
1626187040000|2021-07-13 14:37:20|1981.03|1972.33|1981.25|1972.55|1981.25|1972.55|1981.03|1972.33|12
1626187050000|2021-07-13 14:37:30|1980.69|1971.99|1981.07|1972.37|1981.07|1972.37|1980.54|1971.84|11
1626187060000|2021-07-13 14:37:40|1981.02|1972.32|1981.33|1972.63|1981.61|1972.91|1980.75|1972.05|26
1626187070000|2021-07-13 14:37:50|1981.35|1972.65|1980.72|1972.02|1981.46|1972.76|1980.71|1972.01|35
1626187080000|2021-07-13 14:38:00|1980.69|1971.99|1980.72|1972.02|1980.91|1972.21|1980.55|1971.85|27
1626187090000|2021-07-13 14:38:10|1980.65|1971.95|1981.03|1972.33|1981.13|1972.43|1980.59|1971.89|37
1626187100000|2021-07-13 14:38:20|1980.95|1972.25|1981.21|1972.51|1981.21|1972.51|1980.9|1972.2|26
1626187110000|2021-07-13 14:38:30|1981.18|1972.48|1981.49|1972.79|1981.57|1972.87|1981.18|1972.48|25
1626187120000|2021-07-13 14:38:40|1981.51|1972.81|1981.49|1972.79|1981.57|1972.87|1981.43|1972.73|10
1626187130000|2021-07-13 14:38:50|1981.5|1972.8|1981.48|1972.78|1981.5|1972.8|1981.35|1972.65|13
1626187140000|2021-07-13 14:39:00|1981.43|1972.73|1981.35|1972.65|1981.43|1972.73|1981.35|1972.65|3
1626187150000|2021-07-13 14:39:10|1981.24|1972.54|1981.49|1972.79|1981.49|1972.79|1981.24|1972.54|8
1626187160000|2021-07-13 14:39:20|1981.5|1972.8|1981.48|1972.78|1981.5|1972.8|1981.34|1972.64|8
1626187170000|2021-07-13 14:39:30|1981.49|1972.79|1981.48|1972.78|1981.49|1972.79|1981.2|1972.5|15
1626187180000|2021-07-13 14:39:40|1981.47|1972.77|1981.5|1972.8|1981.5|1972.8|1981.42|1972.72|7
1626187190000|2021-07-13 14:39:50|1981.51|1972.81|1982.12|1973.42|1982.12|1973.42|1981.47|1972.77|9
1626187200000|2021-07-13 14:40:00|1982.13|1973.43|1982.15|1973.45|1982.39|1973.69|1981.97|1973.27|20
1626187210000|2021-07-13 14:40:10|1982.28|1973.58|1982.56|1973.86|1982.78|1974.08|1982.03|1973.33|15
1626187220000|2021-07-13 14:40:20|1982.59|1973.89|1982.41|1973.71|1982.91|1974.21|1982.39|1973.69|19
1626187230000|2021-07-13 14:40:30|1982.59|1973.89|1982.19|1973.49|1982.7|1974|1982.16|1973.46|13
1626187240000|2021-07-13 14:40:40|1982.16|1973.46|1981.63|1972.93|1982.24|1973.54|1981.63|1972.93|8
1626187250000|2021-07-13 14:40:50|1981.61|1972.91|1981.53|1972.83|1981.75|1973.05|1981.43|1972.73|19
1626187260000|2021-07-13 14:41:00|1981.44|1972.74|1981.25|1972.55|1981.44|1972.74|1981.25|1972.55|4
1626187270000|2021-07-13 14:41:10|1981.23|1972.53|1981.06|1972.36|1981.34|1972.64|1981.06|1972.36|8
1626187280000|2021-07-13 14:41:20|1980.95|1972.25|1981.16|1972.46|1981.16|1972.46|1980.95|1972.25|5
1626187300000|2021-07-13 14:41:40|1981.12|1972.42|1981.04|1972.34|1981.12|1972.42|1980.37|1971.67|24
1626187310000|2021-07-13 14:41:50|1981.05|1972.35|1980.99|1972.29|1981.54|1972.84|1980.91|1972.21|32
1626187320000|2021-07-13 14:42:00|1980.86|1972.16|1980.71|1972.01|1980.86|1972.16|1980.71|1972.01|23
1626187330000|2021-07-13 14:42:10|1980.79|1972.09|1980.65|1971.95|1981.18|1972.48|1980.56|1971.86|9
1626187340000|2021-07-13 14:42:20|1980.67|1971.97|1980.72|1972.02|1980.8|1972.1|1980.52|1971.82|10
1626187350000|2021-07-13 14:42:30|1980.36|1971.66|1980.6|1971.9|1980.6|1971.9|1980.36|1971.66|6
1626187360000|2021-07-13 14:42:40|1980.48|1971.78|1980.11|1971.41|1980.48|1971.78|1979.86|1971.16|7
1626187370000|2021-07-13 14:42:50|1980.01|1971.31|1979.97|1971.27|1980.01|1971.31|1979.97|1971.27|2
1626187380000|2021-07-13 14:43:00|1979.79|1971.09|1979.43|1970.73|1979.79|1971.09|1979.43|1970.73|3
1626187390000|2021-07-13 14:43:10|1979.46|1970.76|1979.77|1971.07|1980.22|1971.52|1979.46|1970.76|31
1626187400000|2021-07-13 14:43:20|1979.79|1971.09|1980.06|1971.36|1980.06|1971.36|1979.59|1970.89|15
1626187410000|2021-07-13 14:43:30|1980.08|1971.38|1980.4|1971.7|1980.69|1971.99|1980.08|1971.38|21
1626187420000|2021-07-13 14:43:40|1980.23|1971.53|1980.26|1971.56|1980.42|1971.72|1980.17|1971.47|19
1626187430000|2021-07-13 14:43:50|1980.32|1971.62|1980.23|1971.53|1980.32|1971.62|1980.15|1971.45|19
1626187440000|2021-07-13 14:44:00|1980.3|1971.6|1980.02|1971.32|1980.3|1971.6|1979.83|1971.13|27
1626187450000|2021-07-13 14:44:10|1980.01|1971.31|1979.87|1971.17|1980.1|1971.4|1979.81|1971.11|31
1626187460000|2021-07-13 14:44:20|1979.89|1971.19|1979.87|1971.17|1979.91|1971.21|1979.8|1971.1|26
1626187470000|2021-07-13 14:44:30|1979.9|1971.2|1979.92|1971.22|1980|1971.3|1979.8|1971.1|19
1626187480000|2021-07-13 14:44:40|1979.9|1971.2|1979.8|1971.1|1979.9|1971.2|1979.75|1971.05|9
1626187490000|2021-07-13 14:44:50|1979.78|1971.08|1979.71|1971.01|1979.78|1971.08|1979.64|1970.94|16
1626187500000|2021-07-13 14:45:00|1979.74|1971.04|1980.74|1972.04|1980.84|1972.14|1979.65|1970.95|27
1626187510000|2021-07-13 14:45:10|1980.75|1972.05|1980.05|1971.35|1980.75|1972.05|1980.05|1971.35|19
1626187520000|2021-07-13 14:45:20|1980.04|1971.34|1980.13|1971.43|1980.22|1971.52|1979.96|1971.26|21
1626187530000|2021-07-13 14:45:30|1980.09|1971.39|1980.42|1971.72|1980.54|1971.84|1980.09|1971.39|32
1626187540000|2021-07-13 14:45:40|1980.39|1971.69|1980.44|1971.74|1980.53|1971.83|1980.29|1971.59|29
1626187550000|2021-07-13 14:45:50|1980.42|1971.72|1980.73|1972.03|1980.73|1972.03|1980.42|1971.72|24
1626187560000|2021-07-13 14:46:00|1980.72|1972.02|1980.76|1972.06|1981|1972.3|1980.72|1972.02|23
1626187570000|2021-07-13 14:46:10|1980.77|1972.07|1980.82|1972.12|1980.84|1972.14|1980.77|1972.07|22
1626187580000|2021-07-13 14:46:20|1980.83|1972.13|1980.85|1972.15|1980.87|1972.17|1980.77|1972.07|14
1626187590000|2021-07-13 14:46:30|1981|1972.3|1980.62|1971.92|1981.21|1972.51|1980.59|1971.89|24
1626187600000|2021-07-13 14:46:40|1980.64|1971.94|1980.77|1972.07|1980.78|1972.08|1980.56|1971.86|27
1626187610000|2021-07-13 14:46:50|1980.8|1972.1|1981.45|1972.75|1981.45|1972.75|1980.8|1972.1|29
1626187620000|2021-07-13 14:47:00|1981.42|1972.72|1981.29|1972.59|1981.56|1972.86|1981.29|1972.59|27
1626187630000|2021-07-13 14:47:10|1981.23|1972.53|1981.14|1972.44|1981.4|1972.7|1981.06|1972.36|30
1626187640000|2021-07-13 14:47:20|1981.15|1972.45|1981.46|1972.76|1981.46|1972.76|1980.98|1972.28|26
1626187650000|2021-07-13 14:47:30|1981.45|1972.75|1981.13|1972.43|1981.95|1973.25|1981.12|1972.42|30
1626187660000|2021-07-13 14:47:40|1981.06|1972.36|1981.37|1972.67|1981.44|1972.74|1981.06|1972.36|11
1626187670000|2021-07-13 14:47:50|1981.34|1972.64|1981.5|1972.8|1981.5|1972.8|1981.34|1972.64|26
1626187680000|2021-07-13 14:48:00|1981.49|1972.79|1981.48|1972.78|1981.61|1972.91|1981.48|1972.78|23
1626187690000|2021-07-13 14:48:10|1981.49|1972.79|1979.99|1971.29|1981.5|1972.8|1979.99|1971.29|34
1626187700000|2021-07-13 14:48:20|1980.03|1971.33|1979.73|1971.03|1980.05|1971.35|1979.73|1971.03|26
1626187710000|2021-07-13 14:48:30|1979.74|1971.04|1980.09|1971.39|1980.28|1971.58|1979.7|1971|26
1626187720000|2021-07-13 14:48:40|1980.1|1971.4|1980.13|1971.43|1980.14|1971.44|1980.06|1971.36|14
1626187730000|2021-07-13 14:48:50|1980.11|1971.41|1980.23|1971.53|1980.26|1971.56|1980.08|1971.38|26
1626187740000|2021-07-13 14:49:00|1980.19|1971.49|1980.03|1971.33|1980.21|1971.51|1979.47|1970.77|31
1626187750000|2021-07-13 14:49:10|1980.05|1971.35|1980.3|1971.6|1980.32|1971.62|1980.04|1971.34|19
1626187760000|2021-07-13 14:49:20|1980.32|1971.62|1981.05|1972.35|1981.05|1972.35|1980.29|1971.59|26
1626187770000|2021-07-13 14:49:30|1980.97|1972.27|1980.73|1972.03|1980.99|1972.29|1980.73|1972.03|34
1626187780000|2021-07-13 14:49:40|1980.71|1972.01|1980.84|1972.14|1980.97|1972.27|1980.7|1972|28
1626187790000|2021-07-13 14:49:50|1980.83|1972.13|1980.83|1972.13|1980.86|1972.16|1980.77|1972.07|23
1626187800000|2021-07-13 14:50:00|1980.77|1972.07|1980.31|1971.61|1980.79|1972.09|1980.23|1971.53|32
1626187810000|2021-07-13 14:50:10|1980.33|1971.63|1980.23|1971.53|1980.41|1971.71|1980.23|1971.53|22
1626187820000|2021-07-13 14:50:20|1980.21|1971.51|1980.3|1971.6|1980.37|1971.67|1980.21|1971.51|27
1626187830000|2021-07-13 14:50:30|1980.35|1971.65|1980|1971.3|1980.36|1971.66|1979.99|1971.29|23
1626187840000|2021-07-13 14:50:40|1979.99|1971.29|1979.99|1971.29|1980.02|1971.32|1979.98|1971.28|14
1626187850000|2021-07-13 14:50:50|1980.02|1971.32|1979.83|1971.13|1980.02|1971.32|1979.81|1971.11|20
1626187860000|2021-07-13 14:51:00|1979.84|1971.14|1979.78|1971.08|1979.9|1971.2|1979.78|1971.08|15
1626187870000|2021-07-13 14:51:10|1979.76|1971.06|1979.68|1970.98|1979.82|1971.12|1979.67|1970.97|14
1626187880000|2021-07-13 14:51:20|1979.65|1970.95|1979.4|1970.7|1979.65|1970.95|1979.4|1970.7|17
1626187890000|2021-07-13 14:51:30|1979.42|1970.72|1979.33|1970.63|1979.46|1970.76|1979.33|1970.63|5
1626187900000|2021-07-13 14:51:40|1979.32|1970.62|1979.76|1971.06|1979.77|1971.07|1979.21|1970.51|16
1626187910000|2021-07-13 14:51:50|1979.77|1971.07|1980.49|1971.79|1980.51|1971.81|1979.77|1971.07|29
1626187920000|2021-07-13 14:52:00|1980.54|1971.84|1980.09|1971.39|1980.61|1971.91|1979.98|1971.28|28
1626187930000|2021-07-13 14:52:10|1980.06|1971.36|1980.15|1971.45|1980.15|1971.45|1980.01|1971.31|18
1626187940000|2021-07-13 14:52:20|1980.09|1971.39|1980.08|1971.38|1980.19|1971.49|1979.97|1971.27|25
1626187950000|2021-07-13 14:52:30|1980.13|1971.43|1980.28|1971.58|1980.29|1971.59|1979.94|1971.24|22
1626187960000|2021-07-13 14:52:40|1980.26|1971.56|1980.38|1971.68|1980.82|1972.12|1980.23|1971.53|23
1626187970000|2021-07-13 14:52:50|1980.32|1971.62|1979.89|1971.19|1980.32|1971.62|1979.79|1971.09|29
1626187980000|2021-07-13 14:53:00|1979.88|1971.18|1979.89|1971.19|1979.94|1971.24|1979.86|1971.16|27
1626187990000|2021-07-13 14:53:10|1979.86|1971.16|1979.47|1970.77|1979.95|1971.25|1979.47|1970.77|23
1626188000000|2021-07-13 14:53:20|1979.43|1970.73|1977.74|1969.04|1979.43|1970.73|1977.57|1968.87|29
1626188010000|2021-07-13 14:53:30|1977.71|1969.01|1977.74|1969.04|1978.42|1969.72|1977.65|1968.95|36
1626188020000|2021-07-13 14:53:40|1977.69|1968.99|1977.97|1969.27|1978.07|1969.37|1977.67|1968.97|28
1626188030000|2021-07-13 14:53:50|1977.96|1969.26|1978|1969.3|1978|1969.3|1977.69|1968.99|17
1626188040000|2021-07-13 14:54:00|1978.12|1969.42|1977.71|1969.01|1978.25|1969.55|1977.62|1968.92|15
1626188050000|2021-07-13 14:54:10|1977.69|1968.99|1977.91|1969.21|1977.91|1969.21|1977.69|1968.99|16
1626188060000|2021-07-13 14:54:20|1977.85|1969.15|1977.63|1968.93|1977.86|1969.16|1977.61|1968.91|26
1626188070000|2021-07-13 14:54:30|1977.61|1968.91|1977.64|1968.94|1977.64|1968.94|1977.6|1968.9|12
1626188080000|2021-07-13 14:54:40|1977.62|1968.92|1977.03|1968.33|1977.75|1969.05|1977.03|1968.33|24
1626188090000|2021-07-13 14:54:50|1976.99|1968.29|1976.81|1968.11|1976.99|1968.29|1976.75|1968.05|28
1626188100000|2021-07-13 14:55:00|1976.78|1968.08|1976.79|1968.09|1976.81|1968.11|1976.68|1967.98|14
1626188110000|2021-07-13 14:55:10|1976.74|1968.04|1977.34|1968.64|1977.69|1968.99|1976.74|1968.04|27
1626188120000|2021-07-13 14:55:20|1977.33|1968.63|1977.16|1968.46|1977.33|1968.63|1977.1|1968.4|25
1626188130000|2021-07-13 14:55:30|1977.19|1968.49|1977.32|1968.62|1977.32|1968.62|1977.13|1968.43|21
1626188140000|2021-07-13 14:55:40|1977.34|1968.64|1977.8|1969.1|1977.99|1969.29|1977.32|1968.62|37
1626188150000|2021-07-13 14:55:50|1977.83|1969.13|1977.98|1969.28|1977.98|1969.28|1977.7|1969|22
1626188160000|2021-07-13 14:56:00|1978.01|1969.31|1977.73|1969.03|1978.14|1969.44|1977.73|1969.03|16
1626188170000|2021-07-13 14:56:10|1977.81|1969.11|1978.87|1970.17|1978.88|1970.18|1977.75|1969.05|26
1626188180000|2021-07-13 14:56:20|1978.86|1970.16|1979.23|1970.53|1979.25|1970.55|1978.86|1970.16|22
1626188190000|2021-07-13 14:56:30|1979.18|1970.48|1979.69|1970.99|1980|1971.3|1979.1|1970.4|33
1626188200000|2021-07-13 14:56:40|1979.7|1971|1979.72|1971.02|1979.72|1971.02|1979.48|1970.78|31
1626188210000|2021-07-13 14:56:50|1979.73|1971.03|1980.07|1971.37|1980.09|1971.39|1979.67|1970.97|28
1626188220000|2021-07-13 14:57:00|1980.05|1971.35|1980.12|1971.42|1980.12|1971.42|1980.01|1971.31|11
1626188230000|2021-07-13 14:57:10|1980.11|1971.41|1980.31|1971.61|1980.4|1971.7|1980.11|1971.41|10
1626188240000|2021-07-13 14:57:20|1980.33|1971.63|1980.34|1971.64|1980.44|1971.74|1980.32|1971.62|10
1626188250000|2021-07-13 14:57:30|1980.35|1971.65|1980.23|1971.53|1980.35|1971.65|1980.18|1971.48|14
1626188260000|2021-07-13 14:57:40|1980.22|1971.52|1979.62|1970.92|1980.22|1971.52|1979.54|1970.84|14
1626188270000|2021-07-13 14:57:50|1979.63|1970.93|1979.66|1970.96|1979.66|1970.96|1979.59|1970.89|8
1626188280000|2021-07-13 14:58:00|1979.67|1970.97|1980.04|1971.34|1980.1|1971.4|1979.67|1970.97|19
1626188290000|2021-07-13 14:58:10|1979.97|1971.27|1979.84|1971.14|1979.97|1971.27|1979.69|1970.99|17
1626188300000|2021-07-13 14:58:20|1979.88|1971.18|1980.07|1971.37|1980.07|1971.37|1979.73|1971.03|20
1626188310000|2021-07-13 14:58:30|1980.01|1971.31|1979.7|1971|1980.01|1971.31|1979.7|1971|22
1626188320000|2021-07-13 14:58:40|1979.79|1971.09|1979.79|1971.09|1979.99|1971.29|1979.79|1971.09|17
1626188330000|2021-07-13 14:58:50|1979.81|1971.11|1980.11|1971.41|1980.11|1971.41|1979.78|1971.08|19
1626188340000|2021-07-13 14:59:00|1980.1|1971.4|1980.12|1971.42|1980.12|1971.42|1979.98|1971.28|15
1626188350000|2021-07-13 14:59:10|1980.11|1971.41|1980.09|1971.39|1980.11|1971.41|1980.04|1971.34|11
1626188360000|2021-07-13 14:59:20|1980.1|1971.4|1980.22|1971.52|1980.22|1971.52|1980.1|1971.4|15
1626188370000|2021-07-13 14:59:30|1980.23|1971.53|1980.23|1971.53|1980.26|1971.56|1980.23|1971.53|9
1626188380000|2021-07-13 14:59:40|1980.25|1971.55|1980.21|1971.51|1980.25|1971.55|1980.21|1971.51|5
1626188390000|2021-07-13 14:59:50|1980.22|1971.52|1979.93|1971.23|1980.23|1971.53|1979.92|1971.22|26
1626188400000|2021-07-13 15:00:00|1979.9|1971.2|1979.46|1970.76|1980|1971.3|1979.41|1970.71|26
1626188410000|2021-07-13 15:00:10|1979.43|1970.73|1979.16|1970.46|1979.59|1970.89|1979.13|1970.43|26
1626188420000|2021-07-13 15:00:20|1979.2|1970.5|1979.23|1970.53|1979.35|1970.65|1979.2|1970.5|4
1626188430000|2021-07-13 15:00:30|1979.32|1970.62|1979.25|1970.55|1979.32|1970.62|1979.22|1970.52|7
1626188440000|2021-07-13 15:00:40|1979.5|1970.8|1979.52|1970.82|1979.52|1970.82|1978.9|1970.2|11
1626188450000|2021-07-13 15:00:50|1979.42|1970.72|1977.82|1969.12|1979.42|1970.72|1977.64|1968.94|15
1626188460000|2021-07-13 15:01:00|1977.81|1969.11|1977.33|1968.63|1978.55|1969.85|1977.25|1968.55|23
1626188470000|2021-07-13 15:01:10|1977.32|1968.62|1977.76|1969.06|1977.76|1969.06|1977.22|1968.52|19
1626188480000|2021-07-13 15:01:20|1977.77|1969.07|1978.02|1969.32|1978.02|1969.32|1977.74|1969.04|32
1626188490000|2021-07-13 15:01:30|1978.01|1969.31|1977.85|1969.15|1978.03|1969.33|1977.56|1968.86|33
1626188500000|2021-07-13 15:01:40|1977.88|1969.18|1977.92|1969.22|1977.93|1969.23|1977.86|1969.16|18
1626188510000|2021-07-13 15:01:50|1977.96|1969.26|1979.2|1970.5|1979.2|1970.5|1977.9|1969.2|29
1626188520000|2021-07-13 15:02:00|1979.15|1970.45|1979.54|1970.84|1979.6|1970.9|1979.15|1970.45|26
1626188530000|2021-07-13 15:02:10|1979.53|1970.83|1979.53|1970.83|1979.62|1970.92|1979.53|1970.83|12
1626188540000|2021-07-13 15:02:20|1979.49|1970.79|1979.68|1970.98|1979.68|1970.98|1979.49|1970.79|11
1626188550000|2021-07-13 15:02:30|1979.63|1970.93|1980.88|1972.18|1981.05|1972.35|1979.56|1970.86|25
1626188560000|2021-07-13 15:02:40|1980.9|1972.2|1981.84|1973.14|1981.9|1973.2|1980.88|1972.18|27
1626188570000|2021-07-13 15:02:50|1981.86|1973.16|1981.83|1973.13|1981.94|1973.24|1981.74|1973.04|18
1626188580000|2021-07-13 15:03:00|1981.82|1973.12|1981.84|1973.14|1981.91|1973.21|1981.78|1973.08|22
1626188590000|2021-07-13 15:03:10|1981.97|1973.27|1982.28|1973.58|1982.44|1973.74|1981.97|1973.27|25
1626188600000|2021-07-13 15:03:20|1982.69|1973.99|1982.42|1973.72|1982.79|1974.09|1982.32|1973.62|28
1626188610000|2021-07-13 15:03:30|1982.43|1973.73|1982.59|1973.89|1982.59|1973.89|1982.23|1973.53|21
1626188620000|2021-07-13 15:03:40|1982.61|1973.91|1982.58|1973.88|1982.7|1974|1982.15|1973.45|28
1626188630000|2021-07-13 15:03:50|1982.55|1973.85|1982.41|1973.71|1982.55|1973.85|1982.12|1973.42|28
1626188640000|2021-07-13 15:04:00|1982.44|1973.74|1982.64|1973.94|1982.67|1973.97|1982.4|1973.7|30
1626188650000|2021-07-13 15:04:10|1982.65|1973.95|1983.7|1975|1983.7|1975|1982.57|1973.87|28
1626188660000|2021-07-13 15:04:20|1983.77|1975.07|1984.41|1975.71|1984.55|1975.85|1983.77|1975.07|20
1626188670000|2021-07-13 15:04:30|1984.43|1975.73|1984.01|1975.31|1984.64|1975.94|1983.93|1975.23|24
1626188680000|2021-07-13 15:04:40|1984.02|1975.32|1984.39|1975.69|1984.43|1975.73|1984.02|1975.32|14
1626188690000|2021-07-13 15:04:50|1984.38|1975.68|1984.36|1975.66|1984.77|1976.07|1984.23|1975.53|27
1626188700000|2021-07-13 15:05:00|1984.37|1975.67|1984.62|1975.92|1984.68|1975.98|1984.34|1975.64|27
1626188710000|2021-07-13 15:05:10|1984.63|1975.93|1986.63|1977.93|1986.72|1978.02|1984.63|1975.93|32
1626188720000|2021-07-13 15:05:20|1986.6|1977.9|1986.92|1978.22|1986.98|1978.28|1986.41|1977.71|25
1626188730000|2021-07-13 15:05:30|1986.88|1978.18|1986.75|1978.05|1987.04|1978.34|1986.57|1977.87|32
1626188740000|2021-07-13 15:05:40|1986.72|1978.02|1986.02|1977.32|1986.74|1978.04|1986.02|1977.32|27
1626188750000|2021-07-13 15:05:50|1986.01|1977.31|1985.87|1977.17|1986.5|1977.8|1985.87|1977.17|28
1626188760000|2021-07-13 15:06:00|1985.82|1977.12|1984.16|1975.46|1985.92|1977.22|1984.16|1975.46|31
1626188770000|2021-07-13 15:06:10|1984.07|1975.37|1983.18|1974.48|1984.07|1975.37|1983.16|1974.46|26
1626188780000|2021-07-13 15:06:20|1983.15|1974.45|1982.3|1973.6|1983.21|1974.51|1982.09|1973.39|33
1626188790000|2021-07-13 15:06:30|1982.31|1973.61|1982.63|1973.93|1982.63|1973.93|1982.3|1973.6|24
1626188800000|2021-07-13 15:06:40|1982.74|1974.04|1983.24|1974.54|1983.49|1974.79|1982.74|1974.04|29
1626188810000|2021-07-13 15:06:50|1983.35|1974.65|1981.78|1973.08|1983.35|1974.65|1981.78|1973.08|26
1626188820000|2021-07-13 15:07:00|1981.8|1973.1|1981.83|1973.13|1981.91|1973.21|1981.43|1972.73|29
1626188830000|2021-07-13 15:07:10|1981.81|1973.11|1982.37|1973.67|1982.41|1973.71|1981.81|1973.11|35
1626188840000|2021-07-13 15:07:20|1982.35|1973.65|1982.14|1973.44|1982.4|1973.7|1982.14|1973.44|31
1626188850000|2021-07-13 15:07:30|1982.08|1973.38|1982.08|1973.38|1982.19|1973.49|1982.03|1973.33|31
1626188860000|2021-07-13 15:07:40|1982.07|1973.37|1982.17|1973.47|1982.23|1973.53|1982.07|1973.37|22
1626188870000|2021-07-13 15:07:50|1982.18|1973.48|1983.38|1974.68|1983.42|1974.72|1982.17|1973.47|28
1626188880000|2021-07-13 15:08:00|1983.39|1974.69|1982.97|1974.27|1983.44|1974.74|1982.84|1974.14|19
1626188890000|2021-07-13 15:08:10|1982.95|1974.25|1983.84|1975.14|1983.85|1975.15|1982.95|1974.25|27
1626188900000|2021-07-13 15:08:20|1983.81|1975.11|1983.79|1975.09|1983.82|1975.12|1983.68|1974.98|33
1626188910000|2021-07-13 15:08:30|1983.87|1975.17|1984.99|1976.29|1984.99|1976.29|1983.82|1975.12|26
1626188920000|2021-07-13 15:08:40|1985|1976.3|1985.57|1976.87|1985.86|1977.16|1984.98|1976.28|32
1626188930000|2021-07-13 15:08:50|1985.62|1976.92|1985.87|1977.17|1985.87|1977.17|1985.6|1976.9|26
1626188940000|2021-07-13 15:09:00|1986.11|1977.41|1986.09|1977.39|1986.23|1977.53|1986.03|1977.33|35
1626188950000|2021-07-13 15:09:10|1986.01|1977.31|1985.14|1976.44|1986.32|1977.62|1985.11|1976.41|33
1626188960000|2021-07-13 15:09:20|1985.15|1976.45|1984.73|1976.03|1985.15|1976.45|1984.57|1975.87|36
1626188970000|2021-07-13 15:09:30|1984.79|1976.09|1984.94|1976.24|1985|1976.3|1984.68|1975.98|31
1626188980000|2021-07-13 15:09:40|1984.75|1976.05|1984.91|1976.21|1984.91|1976.21|1984.75|1976.05|22
1626188990000|2021-07-13 15:09:50|1984.9|1976.2|1984.18|1975.48|1984.91|1976.21|1984.18|1975.48|18
1626189000000|2021-07-13 15:10:00|1984.21|1975.51|1984.02|1975.32|1984.21|1975.51|1984.02|1975.32|9
1626189010000|2021-07-13 15:10:10|1984.01|1975.31|1983.21|1974.51|1984.01|1975.31|1983.21|1974.51|19
1626189020000|2021-07-13 15:10:20|1983.19|1974.49|1983.96|1975.26|1984.37|1975.67|1983.13|1974.43|9
1626189030000|2021-07-13 15:10:30|1983.99|1975.29|1983.8|1975.1|1983.99|1975.29|1983.52|1974.82|11
1626189040000|2021-07-13 15:10:40|1983.57|1974.87|1984.08|1975.38|1984.13|1975.43|1983.54|1974.84|22
1626189050000|2021-07-13 15:10:50|1984.06|1975.36|1984.2|1975.5|1984.22|1975.52|1984.04|1975.34|20
1626189060000|2021-07-13 15:11:00|1984.21|1975.51|1983.16|1974.46|1984.23|1975.53|1983.16|1974.46|30
1626189070000|2021-07-13 15:11:10|1983.13|1974.43|1983.8|1975.1|1983.94|1975.24|1983.07|1974.37|28
1626189080000|2021-07-13 15:11:20|1983.76|1975.06|1983.75|1975.05|1983.94|1975.24|1983.75|1975.05|28
1626189090000|2021-07-13 15:11:30|1983.76|1975.06|1983.78|1975.08|1983.87|1975.17|1983.55|1974.85|23
1626189100000|2021-07-13 15:11:40|1983.7|1975|1982.38|1973.68|1983.71|1975.01|1982.27|1973.57|27
1626189110000|2021-07-13 15:11:50|1982.34|1973.64|1982.13|1973.43|1982.34|1973.64|1981.58|1972.88|23
1626189120000|2021-07-13 15:12:00|1981.78|1973.08|1982.16|1973.46|1982.19|1973.49|1981.78|1973.08|19
1626189130000|2021-07-13 15:12:10|1982.17|1973.47|1982.31|1973.61|1982.41|1973.71|1982.17|1973.47|23
1626189140000|2021-07-13 15:12:20|1982.3|1973.6|1981.83|1973.13|1982.3|1973.6|1981.74|1973.04|21
1626189150000|2021-07-13 15:12:30|1981.87|1973.17|1982.38|1973.68|1982.49|1973.79|1981.87|1973.17|23
1626189160000|2021-07-13 15:12:40|1982.42|1973.72|1982.85|1974.15|1982.86|1974.16|1982.32|1973.62|20
1626189170000|2021-07-13 15:12:50|1982.84|1974.14|1983.82|1975.12|1983.82|1975.12|1982.84|1974.14|24
1626189180000|2021-07-13 15:13:00|1983.69|1974.99|1983.85|1975.15|1983.85|1975.15|1983.47|1974.77|25
1626189190000|2021-07-13 15:13:10|1983.89|1975.19|1983.56|1974.86|1983.91|1975.21|1983.44|1974.74|27
1626189200000|2021-07-13 15:13:20|1983.62|1974.92|1983.62|1974.92|1983.64|1974.94|1983.49|1974.79|23
1626189210000|2021-07-13 15:13:30|1983.6|1974.9|1983.91|1975.21|1983.94|1975.24|1983.59|1974.89|22
1626189220000|2021-07-13 15:13:40|1983.92|1975.22|1984.63|1975.93|1984.81|1976.11|1983.73|1975.03|22
1626189230000|2021-07-13 15:13:50|1984.75|1976.05|1985|1976.3|1985.02|1976.32|1984.67|1975.97|21
1626189240000|2021-07-13 15:14:00|1984.9|1976.2|1984.79|1976.09|1984.91|1976.21|1984.78|1976.08|19
1626189250000|2021-07-13 15:14:10|1984.82|1976.12|1983.89|1975.19|1984.82|1976.12|1983.83|1975.13|28
1626189260000|2021-07-13 15:14:20|1983.92|1975.22|1983.37|1974.67|1983.94|1975.24|1983.36|1974.66|19
1626189270000|2021-07-13 15:14:30|1983.38|1974.68|1983.92|1975.22|1984.02|1975.32|1983.31|1974.61|29
1626189280000|2021-07-13 15:14:40|1983.83|1975.13|1983.86|1975.16|1983.89|1975.19|1983.78|1975.08|20
1626189290000|2021-07-13 15:14:50|1983.85|1975.15|1984.13|1975.43|1984.16|1975.46|1983.83|1975.13|19
1626189300000|2021-07-13 15:15:00|1984.15|1975.45|1984.23|1975.53|1984.28|1975.58|1984.08|1975.38|19
1626189310000|2021-07-13 15:15:10|1984.25|1975.55|1985.06|1976.36|1985.06|1976.36|1984.25|1975.55|22
1626189320000|2021-07-13 15:15:20|1985.12|1976.42|1985.13|1976.43|1985.14|1976.44|1985.09|1976.39|13
1626189330000|2021-07-13 15:15:30|1985.15|1976.45|1986.04|1977.34|1986.34|1977.64|1985.09|1976.39|25
1626189340000|2021-07-13 15:15:40|1986.56|1977.86|1987.83|1979.13|1987.89|1979.19|1986.03|1977.33|30
1626189350000|2021-07-13 15:15:50|1987.88|1979.18|1987.97|1979.27|1988.3|1979.6|1987.81|1979.11|28
1626189360000|2021-07-13 15:16:00|1987.93|1979.23|1987.6|1978.9|1987.93|1979.23|1987.56|1978.86|27
1626189370000|2021-07-13 15:16:10|1987.61|1978.91|1988.05|1979.35|1988.12|1979.42|1987.61|1978.91|26
1626189380000|2021-07-13 15:16:20|1988.04|1979.34|1988.01|1979.31|1988.04|1979.34|1987.97|1979.27|7
1626189390000|2021-07-13 15:16:30|1988.02|1979.32|1988.58|1979.88|1988.66|1979.96|1988.02|1979.32|15
1626189400000|2021-07-13 15:16:40|1988.61|1979.91|1988.83|1980.13|1988.85|1980.15|1988.61|1979.91|12
1626189410000|2021-07-13 15:16:50|1988.89|1980.19|1989.24|1980.54|1989.24|1980.54|1988.88|1980.18|14
1626189420000|2021-07-13 15:17:00|1989.25|1980.55|1989.18|1980.48|1989.32|1980.62|1989.14|1980.44|17
1626189430000|2021-07-13 15:17:10|1989.16|1980.46|1989.06|1980.36|1989.16|1980.46|1988.67|1979.97|31
1626189440000|2021-07-13 15:17:20|1988.96|1980.26|1987.43|1978.73|1988.96|1980.26|1987.34|1978.64|34
1626189450000|2021-07-13 15:17:30|1987.46|1978.76|1987.07|1978.37|1987.46|1978.76|1986.97|1978.27|29
1626189460000|2021-07-13 15:17:40|1987.08|1978.38|1987.04|1978.34|1987.26|1978.56|1987.01|1978.31|20
1626189470000|2021-07-13 15:17:50|1987.16|1978.46|1987.13|1978.43|1987.16|1978.46|1986.74|1978.04|23
1626189480000|2021-07-13 15:18:00|1987.12|1978.42|1985.56|1976.86|1987.2|1978.5|1985.56|1976.86|25
1626189490000|2021-07-13 15:18:10|1985.41|1976.71|1985.4|1976.7|1985.48|1976.78|1985.35|1976.65|15
1626189500000|2021-07-13 15:18:20|1985.43|1976.73|1985.74|1977.04|1985.88|1977.18|1985.29|1976.59|18
1626189510000|2021-07-13 15:18:30|1985.8|1977.1|1986.4|1977.7|1986.4|1977.7|1985.74|1977.04|24
1626189520000|2021-07-13 15:18:40|1986.41|1977.71|1986.9|1978.2|1986.97|1978.27|1986.41|1977.71|32
1626189530000|2021-07-13 15:18:50|1986.94|1978.24|1986.58|1977.88|1986.94|1978.24|1986.58|1977.88|21
1626189540000|2021-07-13 15:19:00|1986.59|1977.89|1985.88|1977.18|1986.59|1977.89|1985.63|1976.93|30
1626189550000|2021-07-13 15:19:10|1985.9|1977.2|1986.12|1977.42|1986.15|1977.45|1985.85|1977.15|30
1626189560000|2021-07-13 15:19:20|1986.13|1977.43|1986.62|1977.92|1986.88|1978.18|1986.13|1977.43|34
1626189570000|2021-07-13 15:19:30|1986.59|1977.89|1987.08|1978.38|1987.1|1978.4|1986.55|1977.85|36
1626189580000|2021-07-13 15:19:40|1987.07|1978.37|1987.14|1978.44|1987.15|1978.45|1987.05|1978.35|12
1626189590000|2021-07-13 15:19:50|1987.13|1978.43|1986.27|1977.57|1987.16|1978.46|1986.27|1977.57|30
1626189600000|2021-07-13 15:20:00|1986.23|1977.53|1986.44|1977.74|1986.67|1977.97|1985.84|1977.14|24
1626189610000|2021-07-13 15:20:10|1986.58|1977.88|1986.52|1977.82|1986.74|1978.04|1986.51|1977.81|24
1626189620000|2021-07-13 15:20:20|1986.5|1977.8|1985.84|1977.14|1986.5|1977.8|1985.84|1977.14|22
1626189630000|2021-07-13 15:20:30|1985.9|1977.2|1986.08|1977.38|1986.08|1977.38|1985.62|1976.92|26
1626189640000|2021-07-13 15:20:40|1986.07|1977.37|1985.96|1977.26|1986.07|1977.37|1985.81|1977.11|27
1626189650000|2021-07-13 15:20:50|1985.98|1977.28|1986.62|1977.92|1986.66|1977.96|1985.98|1977.28|21
1626189660000|2021-07-13 15:21:00|1986.57|1977.87|1987.06|1978.36|1987.06|1978.36|1986.55|1977.85|12
1626189670000|2021-07-13 15:21:10|1987.05|1978.35|1986.94|1978.24|1987.3|1978.6|1986.94|1978.24|25
1626189680000|2021-07-13 15:21:20|1986.91|1978.21|1987.2|1978.5|1987.2|1978.5|1986.76|1978.06|32
1626189690000|2021-07-13 15:21:30|1987.22|1978.52|1987|1978.3|1987.35|1978.65|1986.99|1978.29|20
1626189700000|2021-07-13 15:21:40|1986.98|1978.28|1987.1|1978.4|1987.34|1978.64|1986.98|1978.28|29
1626189710000|2021-07-13 15:21:50|1987.12|1978.42|1987.05|1978.35|1987.32|1978.62|1987.05|1978.35|17
1626189720000|2021-07-13 15:22:00|1987.04|1978.34|1986.9|1978.2|1987.04|1978.34|1986.84|1978.14|15
1626189730000|2021-07-13 15:22:10|1986.85|1978.15|1986.86|1978.16|1986.86|1978.16|1986.85|1978.15|2
1626189740000|2021-07-13 15:22:20|1986.87|1978.17|1986.85|1978.15|1986.87|1978.17|1986.84|1978.14|5
1626189750000|2021-07-13 15:22:30|1986.86|1978.16|1987.81|1979.11|1987.81|1979.11|1986.83|1978.13|17
1626189760000|2021-07-13 15:22:40|1987.92|1979.22|1987.76|1979.06|1987.92|1979.22|1987.74|1979.04|13
1626189770000|2021-07-13 15:22:50|1987.75|1979.05|1987.66|1978.96|1987.83|1979.13|1987.6|1978.9|17
1626189780000|2021-07-13 15:23:00|1987.64|1978.94|1987.92|1979.22|1987.99|1979.29|1987.64|1978.94|16
1626189790000|2021-07-13 15:23:10|1987.9|1979.2|1987.73|1979.03|1987.9|1979.2|1987.63|1978.93|14
1626189800000|2021-07-13 15:23:20|1987.74|1979.04|1988.06|1979.36|1988.06|1979.36|1987.74|1979.04|14
1626189810000|2021-07-13 15:23:30|1988.04|1979.34|1987.72|1979.02|1988.39|1979.69|1987.72|1979.02|15
1626189820000|2021-07-13 15:23:40|1987.27|1978.57|1987.65|1978.95|1987.86|1979.16|1986.9|1978.2|32
1626189830000|2021-07-13 15:23:50|1987.66|1978.96|1987.52|1978.82|1987.84|1979.14|1987.5|1978.8|27
1626189840000|2021-07-13 15:24:00|1987.57|1978.87|1987.95|1979.25|1988.08|1979.38|1987.54|1978.84|32
1626189850000|2021-07-13 15:24:10|1987.97|1979.27|1988.06|1979.36|1988.23|1979.53|1987.97|1979.27|33
1626189860000|2021-07-13 15:24:20|1988.14|1979.44|1988.03|1979.33|1988.6|1979.9|1988.03|1979.33|27
1626189870000|2021-07-13 15:24:30|1988.15|1979.45|1988.55|1979.85|1988.61|1979.91|1988.15|1979.45|24
1626189880000|2021-07-13 15:24:40|1988.54|1979.84|1988.16|1979.46|1988.58|1979.88|1988.15|1979.45|34
1626189890000|2021-07-13 15:24:50|1988.15|1979.45|1988.43|1979.73|1988.43|1979.73|1988.15|1979.45|31
1626189900000|2021-07-13 15:25:00|1988.23|1979.53|1988.83|1980.13|1988.83|1980.13|1988.23|1979.53|27
1626189910000|2021-07-13 15:25:10|1988.8|1980.1|1988.8|1980.1|1988.87|1980.17|1988.67|1979.97|26
1626189920000|2021-07-13 15:25:20|1988.78|1980.08|1988.66|1979.96|1988.82|1980.12|1988.63|1979.93|22
1626189930000|2021-07-13 15:25:30|1988.67|1979.97|1990.17|1981.47|1990.17|1981.47|1988.62|1979.92|21
1626189940000|2021-07-13 15:25:40|1990.18|1981.48|1990.41|1981.71|1990.52|1981.82|1990.18|1981.48|16
1626189950000|2021-07-13 15:25:50|1990.43|1981.73|1990.38|1981.68|1990.43|1981.73|1990.2|1981.5|8
1626189960000|2021-07-13 15:26:00|1990.32|1981.62|1991.08|1982.38|1991.11|1982.41|1990.32|1981.62|17
1626189970000|2021-07-13 15:26:10|1991.02|1982.32|1993.15|1984.45|1993.19|1984.49|1991.02|1982.32|29
1626189980000|2021-07-13 15:26:20|1993.18|1984.48|1992.71|1984.01|1993.41|1984.71|1992.71|1984.01|32
1626189990000|2021-07-13 15:26:30|1992.76|1984.06|1992.56|1983.86|1992.84|1984.14|1992.46|1983.76|30
1626190000000|2021-07-13 15:26:40|1992.61|1983.91|1992.74|1984.04|1992.74|1984.04|1992.4|1983.7|30
1626190010000|2021-07-13 15:26:50|1992.83|1984.13|1993.04|1984.34|1993.15|1984.45|1992.77|1984.07|24
1626190020000|2021-07-13 15:27:00|1993.15|1984.45|1993.72|1985.02|1993.81|1985.11|1993.15|1984.45|21
1626190030000|2021-07-13 15:27:10|1993.7|1985|1993.68|1984.98|1993.81|1985.11|1993.57|1984.87|14
1626190040000|2021-07-13 15:27:20|1993.67|1984.97|1992.73|1984.03|1993.67|1984.97|1992.48|1983.78|26
1626190050000|2021-07-13 15:27:30|1992.66|1983.96|1994.16|1985.46|1994.2|1985.5|1992.61|1983.91|33
1626190060000|2021-07-13 15:27:40|1994.17|1985.47|1994.7|1986|1995.64|1986.94|1994.17|1985.47|33
1626190070000|2021-07-13 15:27:50|1994.68|1985.98|1995.16|1986.46|1995.19|1986.49|1994.67|1985.97|30
1626190080000|2021-07-13 15:28:00|1995.08|1986.38|1995.3|1986.6|1995.52|1986.82|1994.77|1986.07|36
1626190090000|2021-07-13 15:28:10|1995.23|1986.53|1996.17|1987.47|1996.17|1987.47|1995.22|1986.52|37
1626190100000|2021-07-13 15:28:20|1996.1|1987.4|1995.77|1987.07|1996.1|1987.4|1995.68|1986.98|31
1626190110000|2021-07-13 15:28:30|1995.9|1987.2|1995.9|1987.2|1996|1987.3|1995.62|1986.92|35
1626190120000|2021-07-13 15:28:40|1995.94|1987.24|1996.18|1987.48|1996.42|1987.72|1995.89|1987.19|26
1626190130000|2021-07-13 15:28:50|1996.17|1987.47|1995.11|1986.41|1996.17|1987.47|1995.1|1986.4|29
1626190140000|2021-07-13 15:29:00|1995.08|1986.38|1994.7|1986|1995.11|1986.41|1994.56|1985.86|37
1626190150000|2021-07-13 15:29:10|1994.71|1986.01|1993.5|1984.8|1994.73|1986.03|1993.47|1984.77|34
1626190160000|2021-07-13 15:29:20|1993.52|1984.82|1992.72|1984.02|1993.52|1984.82|1992.63|1983.93|38
1626190170000|2021-07-13 15:29:30|1992.77|1984.07|1993.62|1984.92|1993.63|1984.93|1992.72|1984.02|36
1626190180000|2021-07-13 15:29:40|1993.97|1985.27|1993.63|1984.93|1994.63|1985.93|1993.61|1984.91|33
1626190190000|2021-07-13 15:29:50|1993.68|1984.98|1994.12|1985.42|1994.12|1985.42|1993.54|1984.84|28
1626190200000|2021-07-13 15:30:00|1994.14|1985.44|1995.07|1986.37|1995.27|1986.57|1994.14|1985.44|30
1626190210000|2021-07-13 15:30:10|1995.12|1986.42|1994.81|1986.11|1995.33|1986.63|1994.65|1985.95|30
1626190220000|2021-07-13 15:30:20|1994.8|1986.1|1993.29|1984.59|1994.87|1986.17|1993.29|1984.59|33
1626190230000|2021-07-13 15:30:30|1993.09|1984.39|1992.06|1983.36|1993.13|1984.43|1992.06|1983.36|24
1626190240000|2021-07-13 15:30:40|1992.05|1983.35|1992|1983.3|1992.22|1983.52|1992|1983.3|19
1626190250000|2021-07-13 15:30:50|1992.04|1983.34|1991.83|1983.13|1992.04|1983.34|1991.78|1983.08|29
1626190260000|2021-07-13 15:31:00|1991.88|1983.18|1991.28|1982.58|1992|1983.3|1991.28|1982.58|20
1626190270000|2021-07-13 15:31:10|1990.95|1982.25|1990.47|1981.77|1990.95|1982.25|1990.47|1981.77|17
1626190280000|2021-07-13 15:31:20|1990.31|1981.61|1990.99|1982.29|1990.99|1982.29|1990.29|1981.59|20
1626190290000|2021-07-13 15:31:30|1991|1982.3|1991.44|1982.74|1991.53|1982.83|1991|1982.3|25
1626190300000|2021-07-13 15:31:40|1991.42|1982.72|1992.3|1983.6|1992.43|1983.73|1991.42|1982.72|20
1626190310000|2021-07-13 15:31:50|1992.44|1983.74|1990.6|1981.9|1992.44|1983.74|1990.39|1981.69|27
1626190320000|2021-07-13 15:32:00|1990.71|1982.01|1989.96|1981.26|1991.03|1982.33|1989.89|1981.19|35
1626190330000|2021-07-13 15:32:10|1989.91|1981.21|1989.58|1980.88|1989.96|1981.26|1989.53|1980.83|22
1626190340000|2021-07-13 15:32:20|1989.55|1980.85|1989.4|1980.7|1989.66|1980.96|1989.36|1980.66|17
1626190350000|2021-07-13 15:32:30|1989.38|1980.68|1989.88|1981.18|1989.98|1981.28|1989.33|1980.63|11
1626190360000|2021-07-13 15:32:40|1989.85|1981.15|1989.95|1981.25|1990.02|1981.32|1989.85|1981.15|31
1626190370000|2021-07-13 15:32:50|1989.94|1981.24|1989.86|1981.16|1989.95|1981.25|1989.43|1980.73|33
1626190380000|2021-07-13 15:33:00|1989.95|1981.25|1990.13|1981.43|1990.13|1981.43|1989.15|1980.45|36
1626190390000|2021-07-13 15:33:10|1990.17|1981.47|1990.15|1981.45|1990.21|1981.51|1990.06|1981.36|30
1626190400000|2021-07-13 15:33:20|1990.12|1981.42|1990.17|1981.47|1990.23|1981.53|1989.88|1981.18|18
1626190410000|2021-07-13 15:33:30|1990.18|1981.48|1990.75|1982.05|1990.84|1982.14|1990.16|1981.46|21
1626190420000|2021-07-13 15:33:40|1990.77|1982.07|1990.39|1981.69|1991.06|1982.36|1990.39|1981.69|27
1626190430000|2021-07-13 15:33:50|1990.37|1981.67|1990.69|1981.99|1990.69|1981.99|1990.21|1981.51|28
1626190440000|2021-07-13 15:34:00|1990.59|1981.89|1990.15|1981.45|1990.59|1981.89|1990.14|1981.44|21
1626190450000|2021-07-13 15:34:10|1990.16|1981.46|1990.77|1982.07|1990.77|1982.07|1990.14|1981.44|32
1626190460000|2021-07-13 15:34:20|1990.78|1982.08|1990.68|1981.98|1990.8|1982.1|1990.55|1981.85|24
1626190470000|2021-07-13 15:34:30|1990.73|1982.03|1990.41|1981.71|1990.77|1982.07|1990.21|1981.51|26
1626190480000|2021-07-13 15:34:40|1990.37|1981.67|1990.48|1981.78|1990.55|1981.85|1990.37|1981.67|6
1626190490000|2021-07-13 15:34:50|1990.52|1981.82|1990.62|1981.92|1990.62|1981.92|1990.49|1981.79|11
1626190500000|2021-07-13 15:35:00|1990.59|1981.89|1990.08|1981.38|1990.61|1981.91|1990.08|1981.38|17
1626190510000|2021-07-13 15:35:10|1990.18|1981.48|1990.21|1981.51|1990.24|1981.54|1990.15|1981.45|5
1626190520000|2021-07-13 15:35:20|1990.15|1981.45|1990.11|1981.41|1990.15|1981.45|1989.89|1981.19|9
1626190530000|2021-07-13 15:35:30|1990.25|1981.55|1991.79|1983.09|1991.81|1983.11|1990.25|1981.55|25
1626190540000|2021-07-13 15:35:40|1991.72|1983.02|1992.09|1983.39|1992.09|1983.39|1991.67|1982.97|22
1626190550000|2021-07-13 15:35:50|1991.91|1983.21|1991.24|1982.54|1992.01|1983.31|1991.08|1982.38|13
1626190560000|2021-07-13 15:36:00|1991.13|1982.43|1991.08|1982.38|1991.15|1982.45|1991.08|1982.38|8
1626190570000|2021-07-13 15:36:10|1991.21|1982.51|1990.86|1982.16|1991.21|1982.51|1990.67|1981.97|13
1626190580000|2021-07-13 15:36:20|1990.95|1982.25|1990.9|1982.2|1991.2|1982.5|1990.67|1981.97|13
1626190590000|2021-07-13 15:36:30|1990.87|1982.17|1990.98|1982.28|1991.01|1982.31|1990.83|1982.13|22
1626190600000|2021-07-13 15:36:40|1991.01|1982.31|1991.76|1983.06|1991.83|1983.13|1991.01|1982.31|20
1626190610000|2021-07-13 15:36:50|1991.63|1982.93|1991.2|1982.5|1991.63|1982.93|1991.16|1982.46|24
1626190620000|2021-07-13 15:37:00|1991.15|1982.45|1991.28|1982.58|1991.28|1982.58|1991.1|1982.4|11
1626190630000|2021-07-13 15:37:10|1991.65|1982.95|1991.79|1983.09|1992.06|1983.36|1991.65|1982.95|22
1626190640000|2021-07-13 15:37:20|1991.82|1983.12|1991.24|1982.54|1991.84|1983.14|1991.24|1982.54|19
1626190650000|2021-07-13 15:37:30|1991.38|1982.68|1991.29|1982.59|1991.38|1982.68|1991.27|1982.57|5
1626190660000|2021-07-13 15:37:40|1991.31|1982.61|1991.44|1982.74|1991.47|1982.77|1991.29|1982.59|5
1626190670000|2021-07-13 15:37:50|1991.43|1982.73|1991.37|1982.67|1991.43|1982.73|1991.3|1982.6|13
1626190680000|2021-07-13 15:38:00|1991.35|1982.65|1990.85|1982.15|1991.45|1982.75|1990.69|1981.99|19
1626190690000|2021-07-13 15:38:10|1990.84|1982.14|1990.21|1981.51|1990.95|1982.25|1990.06|1981.36|18
1626190700000|2021-07-13 15:38:20|1990.13|1981.43|1990.02|1981.32|1990.41|1981.71|1989.94|1981.24|22
1626190710000|2021-07-13 15:38:30|1990.09|1981.39|1990.13|1981.43|1990.22|1981.52|1990.07|1981.37|22
1626190720000|2021-07-13 15:38:40|1990.12|1981.42|1990.2|1981.5|1990.28|1981.58|1990.12|1981.42|13
1626190730000|2021-07-13 15:38:50|1990.19|1981.49|1991.03|1982.33|1991.64|1982.94|1990|1981.3|27
1626190740000|2021-07-13 15:39:00|1991|1982.3|1990.84|1982.14|1991|1982.3|1990.57|1981.87|26
1626190750000|2021-07-13 15:39:10|1990.78|1982.08|1990.73|1982.03|1991|1982.3|1990.73|1982.03|15
1626190760000|2021-07-13 15:39:20|1990.78|1982.08|1990.95|1982.25|1991|1982.3|1990.73|1982.03|23
1626190770000|2021-07-13 15:39:30|1990.99|1982.29|1992.2|1983.5|1992.22|1983.52|1990.94|1982.24|27
1626190780000|2021-07-13 15:39:40|1992.21|1983.51|1991.92|1983.22|1992.43|1983.73|1991.92|1983.22|28
1626190790000|2021-07-13 15:39:50|1991.97|1983.27|1992.28|1983.58|1992.39|1983.69|1991.92|1983.22|27
1626190800000|2021-07-13 15:40:00|1992.64|1983.94|1992.02|1983.32|1992.78|1984.08|1992.02|1983.32|35
1626190810000|2021-07-13 15:40:10|1991.95|1983.25|1992.39|1983.69|1992.55|1983.85|1991.5|1982.8|19
1626190820000|2021-07-13 15:40:20|1992.54|1983.84|1992.7|1984|1992.7|1984|1992.44|1983.74|15
1626190830000|2021-07-13 15:40:30|1992.64|1983.94|1992.86|1984.16|1992.87|1984.17|1992.59|1983.89|26
1626190840000|2021-07-13 15:40:40|1992.84|1984.14|1992.72|1984.02|1992.95|1984.25|1992.65|1983.95|17
1626190850000|2021-07-13 15:40:50|1992.8|1984.1|1993.04|1984.34|1993.04|1984.34|1992.52|1983.82|28
1626190860000|2021-07-13 15:41:00|1993.06|1984.36|1992.27|1983.57|1993.06|1984.36|1992.27|1983.57|18
1626190870000|2021-07-13 15:41:10|1992.5|1983.8|1992.21|1983.51|1992.55|1983.85|1991.91|1983.21|23
1626190880000|2021-07-13 15:41:20|1992.18|1983.48|1992.54|1983.84|1992.54|1983.84|1991.72|1983.02|19
1626190890000|2021-07-13 15:41:30|1992.39|1983.69|1992.48|1983.78|1992.66|1983.96|1992.33|1983.63|34
1626190900000|2021-07-13 15:41:40|1992.47|1983.77|1991.8|1983.1|1992.47|1983.77|1991.8|1983.1|9
1626190910000|2021-07-13 15:41:50|1991.78|1983.08|1991.53|1982.83|1991.78|1983.08|1991.42|1982.72|16
1626190920000|2021-07-13 15:42:00|1991.52|1982.82|1991.53|1982.83|1991.81|1983.11|1991.52|1982.82|23
1626190930000|2021-07-13 15:42:10|1991.54|1982.84|1991.65|1982.95|1991.65|1982.95|1991.53|1982.83|7
1626190940000|2021-07-13 15:42:20|1991.59|1982.89|1991.18|1982.48|1991.78|1983.08|1991.18|1982.48|12
1626190950000|2021-07-13 15:42:30|1991.16|1982.46|1992.44|1983.74|1993.22|1984.52|1991.16|1982.46|24
1626190960000|2021-07-13 15:42:40|1992.23|1983.53|1992.64|1983.94|1992.79|1984.09|1992.23|1983.53|20
1626190970000|2021-07-13 15:42:50|1992.78|1984.08|1992.69|1983.99|1992.81|1984.11|1992.49|1983.79|14
1626190980000|2021-07-13 15:43:00|1992.68|1983.98|1993.42|1984.72|1993.42|1984.72|1992.58|1983.88|21
1626190990000|2021-07-13 15:43:10|1993.43|1984.73|1993.29|1984.59|1993.67|1984.97|1993.27|1984.57|18
1626191000000|2021-07-13 15:43:20|1993.32|1984.62|1993.64|1984.94|1993.74|1985.04|1993.32|1984.62|19
1626191010000|2021-07-13 15:43:30|1993.68|1984.98|1994.46|1985.76|1994.46|1985.76|1993.68|1984.98|13
1626191020000|2021-07-13 15:43:40|1994.48|1985.78|1994.46|1985.76|1994.87|1986.17|1994.12|1985.42|33
1626191030000|2021-07-13 15:43:50|1995.59|1986.89|1999.32|1990.62|1999.32|1990.62|1995.59|1986.89|30
1626191040000|2021-07-13 15:44:00|1999.37|1990.67|1999.23|1990.53|1999.98|1991.28|1998.22|1989.52|22
1626191050000|2021-07-13 15:44:10|1999.22|1990.52|1997.88|1989.18|1999.43|1990.73|1997.72|1989.02|31
1626191060000|2021-07-13 15:44:20|1997.69|1988.99|1998.37|1989.67|1998.92|1990.22|1997.53|1988.83|30
1626191070000|2021-07-13 15:44:30|1998.38|1989.68|1997.95|1989.25|1998.61|1989.91|1997.95|1989.25|24
1626191080000|2021-07-13 15:44:40|1998.03|1989.33|1996.96|1988.26|1998.03|1989.33|1996.86|1988.16|17
1626191090000|2021-07-13 15:44:50|1996.89|1988.19|1998.18|1989.48|1998.43|1989.73|1996.89|1988.19|22
1626191100000|2021-07-13 15:45:00|1998.16|1989.46|1998.36|1989.66|1999.1|1990.4|1997.88|1989.18|34
1626191110000|2021-07-13 15:45:10|1998.55|1989.85|1998.37|1989.67|1998.59|1989.89|1998.13|1989.43|34
1626191120000|2021-07-13 15:45:20|1998.39|1989.69|1998.86|1990.16|1998.86|1990.16|1998.15|1989.45|28
1626191130000|2021-07-13 15:45:30|1998.98|1990.28|2000.31|1991.61|2000.55|1991.85|1998.7|1990|24
1626191140000|2021-07-13 15:45:40|2000.39|1991.69|2002.55|1993.85|2003.26|1994.56|2000.39|1991.69|27
1626191150000|2021-07-13 15:45:50|2002.59|1993.89|2002.4|1993.7|2002.74|1994.04|2002.29|1993.59|33
1626191160000|2021-07-13 15:46:00|2002.54|1993.84|2003.23|1994.53|2003.23|1994.53|2002.45|1993.75|34
1626191170000|2021-07-13 15:46:10|2003.39|1994.69|2002.49|1993.79|2003.39|1994.69|2002.45|1993.75|34
1626191180000|2021-07-13 15:46:20|2002.5|1993.8|2002.88|1994.18|2003.3|1994.6|2002.5|1993.8|34
1626191190000|2021-07-13 15:46:30|2002.99|1994.29|2003.61|1994.91|2003.61|1994.91|2002.97|1994.27|33
1626191200000|2021-07-13 15:46:40|2003.78|1995.08|2009.57|2000.87|2009.67|2000.97|2003.78|1995.08|37
1626191210000|2021-07-13 15:46:50|2009.31|2000.61|2009.55|2000.85|2010.8|2002.1|2008.94|2000.24|38
1626191220000|2021-07-13 15:47:00|2010.04|2001.34|2009.74|2001.04|2010.11|2001.41|2009.5|2000.8|33
1626191230000|2021-07-13 15:47:10|2009.69|2000.99|2007.83|1999.13|2009.69|2000.99|2007.56|1998.86|36
1626191240000|2021-07-13 15:47:20|2007.38|1998.68|2006.9|1998.2|2007.89|1999.19|2006.85|1998.15|34
1626191250000|2021-07-13 15:47:30|2006.91|1998.21|2006.73|1998.03|2006.91|1998.21|2006.28|1997.58|29
1626191260000|2021-07-13 15:47:40|2006.54|1997.84|2005.86|1997.16|2006.63|1997.93|2005.86|1997.16|21
1626191270000|2021-07-13 15:47:50|2005.85|1997.15|2005.85|1997.15|2006.07|1997.37|2005.74|1997.04|24
1626191280000|2021-07-13 15:48:00|2005.84|1997.14|2005.93|1997.23|2006.25|1997.55|2005.76|1997.06|36
1626191290000|2021-07-13 15:48:10|2005.95|1997.25|2005.43|1996.73|2005.99|1997.29|2005.39|1996.69|26
1626191300000|2021-07-13 15:48:20|2005.44|1996.74|2005.44|1996.74|2005.48|1996.78|2005.38|1996.68|17
1626191310000|2021-07-13 15:48:30|2005.43|1996.73|2005.02|1996.32|2005.43|1996.73|2004.98|1996.28|17
1626191320000|2021-07-13 15:48:40|2004.98|1996.28|2004.03|1995.33|2004.98|1996.28|2004.03|1995.33|31
1626191330000|2021-07-13 15:48:50|2004.01|1995.31|2005.56|1996.86|2005.74|1997.04|2003.62|1994.92|29
1626191340000|2021-07-13 15:49:00|2005.76|1997.06|2005.81|1997.11|2005.81|1997.11|2005.34|1996.64|31
1626191350000|2021-07-13 15:49:10|2005.77|1997.07|2005.05|1996.35|2005.89|1997.19|2004.84|1996.14|35
1626191360000|2021-07-13 15:49:20|2005.09|1996.39|2005.96|1997.26|2005.96|1997.26|2005.05|1996.35|29
1626191370000|2021-07-13 15:49:30|2005.93|1997.23|2005.81|1997.11|2006.39|1997.69|2005.81|1997.11|34
1626191380000|2021-07-13 15:49:40|2005.86|1997.16|2005.78|1997.08|2005.97|1997.27|2005.43|1996.73|30
1626191390000|2021-07-13 15:49:50|2005.75|1997.05|2008.62|1999.92|2008.62|1999.92|2005.61|1996.91|38
1626191400000|2021-07-13 15:50:00|2008.61|1999.91|2009.05|2000.35|2009.05|2000.35|2008.53|1999.83|38
1626191410000|2021-07-13 15:50:10|2009.02|2000.32|2007.86|1999.16|2009.05|2000.35|2007.63|1998.93|25
1626191420000|2021-07-13 15:50:20|2007.99|1999.29|2008.05|1999.35|2008.12|1999.42|2007.93|1999.23|24
1626191430000|2021-07-13 15:50:30|2008.04|1999.34|2008.2|1999.5|2008.36|1999.66|2007.73|1999.03|17
1626191440000|2021-07-13 15:50:40|2008.36|1999.66|2007.43|1998.73|2008.36|1999.66|2007.43|1998.73|21
1626191450000|2021-07-13 15:50:50|2007.05|1998.35|2007.11|1998.41|2007.96|1999.26|2007.05|1998.35|19
1626191460000|2021-07-13 15:51:00|2007.29|1998.59|2007.3|1998.6|2007.72|1999.02|2007.14|1998.44|17
1626191470000|2021-07-13 15:51:10|2007.35|1998.65|2006.06|1997.36|2007.35|1998.65|2006.06|1997.36|23
1626191480000|2021-07-13 15:51:20|2005.96|1997.26|2005.63|1996.93|2005.96|1997.26|2005.48|1996.78|28
1626191490000|2021-07-13 15:51:30|2005.42|1996.72|2005.06|1996.36|2005.42|1996.72|2005.06|1996.36|19
1626191500000|2021-07-13 15:51:40|2005.04|1996.34|2005.31|1996.61|2005.31|1996.61|2004.76|1996.06|18
1626191510000|2021-07-13 15:51:50|2005.34|1996.64|2006.01|1997.31|2006.24|1997.54|2005.34|1996.64|12
1626191520000|2021-07-13 15:52:00|2006.07|1997.37|2005.84|1997.14|2006.07|1997.37|2005.28|1996.58|25
1626191530000|2021-07-13 15:52:10|2005.88|1997.18|2006.1|1997.4|2006.62|1997.92|2005.88|1997.18|29
1626191540000|2021-07-13 15:52:20|2005.99|1997.29|2005.87|1997.17|2005.99|1997.29|2005.71|1997.01|23
1626191550000|2021-07-13 15:52:30|2005.95|1997.25|2006.96|1998.26|2007.36|1998.66|2005.91|1997.21|29
1626191560000|2021-07-13 15:52:40|2007.18|1998.48|2006.32|1997.62|2007.3|1998.6|2006.11|1997.41|29
1626191570000|2021-07-13 15:52:50|2006.39|1997.69|2006.53|1997.83|2006.64|1997.94|2006.35|1997.65|22
1626191580000|2021-07-13 15:53:00|2006.51|1997.81|2006.19|1997.49|2006.55|1997.85|2005.78|1997.08|30
1626191590000|2021-07-13 15:53:10|2006.18|1997.48|2006.1|1997.4|2006.19|1997.49|2006.1|1997.4|17
1626191600000|2021-07-13 15:53:20|2006.11|1997.41|2005.68|1996.98|2006.21|1997.51|2005.65|1996.95|28
1626191610000|2021-07-13 15:53:30|2005.78|1997.08|2005.68|1996.98|2005.78|1997.08|2005.62|1996.92|16
1626191620000|2021-07-13 15:53:40|2005.57|1996.87|2005.67|1996.97|2005.69|1996.99|2005.38|1996.68|29
1626191630000|2021-07-13 15:53:50|2005.71|1997.01|2005.57|1996.87|2005.85|1997.15|2005.35|1996.65|29
1626191640000|2021-07-13 15:54:00|2005.6|1996.9|2005.62|1996.92|2005.82|1997.12|2005.58|1996.88|28
1626191650000|2021-07-13 15:54:10|2005.61|1996.91|2005.51|1996.81|2005.61|1996.91|2005.38|1996.68|25
1626191660000|2021-07-13 15:54:20|2005.52|1996.82|2005.44|1996.74|2005.59|1996.89|2004.81|1996.11|20
1626191670000|2021-07-13 15:54:30|2005.38|1996.68|2005.67|1996.97|2006.2|1997.5|2005.26|1996.56|30
1626191680000|2021-07-13 15:54:40|2005.69|1996.99|2005.77|1997.07|2005.77|1997.07|2005.61|1996.91|25
1626191690000|2021-07-13 15:54:50|2005.79|1997.09|2005.91|1997.21|2006.16|1997.46|2005.79|1997.09|16
1626191700000|2021-07-13 15:55:00|2005.94|1997.24|2005.3|1996.6|2006.13|1997.43|2005.3|1996.6|18
1626191710000|2021-07-13 15:55:10|2005.31|1996.61|2005.16|1996.46|2005.31|1996.61|2005.16|1996.46|5
1626191720000|2021-07-13 15:55:20|2005.18|1996.48|2004.65|1995.95|2005.18|1996.48|2004.6|1995.9|17
1626191730000|2021-07-13 15:55:30|2004.73|1996.03|2004.79|1996.09|2004.96|1996.26|2004.65|1995.95|26
1626191740000|2021-07-13 15:55:40|2004.82|1996.12|2004.84|1996.14|2005.09|1996.39|2004.62|1995.92|31
1626191750000|2021-07-13 15:55:50|2004.85|1996.15|2004.75|1996.05|2004.88|1996.18|2004.55|1995.85|17
1626191760000|2021-07-13 15:56:00|2005|1996.3|2004.7|1996|2005.03|1996.33|2004.7|1996|18
1626191770000|2021-07-13 15:56:10|2004.62|1995.92|2003.24|1994.54|2004.63|1995.93|2003.24|1994.54|17
1626191780000|2021-07-13 15:56:20|2003.25|1994.55|2003.17|1994.47|2003.25|1994.55|2003.15|1994.45|5
1626191790000|2021-07-13 15:56:30|2002.93|1994.23|2002.7|1994|2002.93|1994.23|2002.65|1993.95|12
1626191800000|2021-07-13 15:56:40|2002.73|1994.03|2002.26|1993.56|2003.36|1994.66|2002.2|1993.5|25
1626191810000|2021-07-13 15:56:50|2002.24|1993.54|2002.16|1993.46|2002.3|1993.6|2001.77|1993.07|20
1626191820000|2021-07-13 15:57:00|2002.23|1993.53|2000.51|1991.81|2002.26|1993.56|2000.48|1991.78|35
1626191830000|2021-07-13 15:57:10|2000.57|1991.87|2000.61|1991.91|2000.77|1992.07|2000.28|1991.58|27
1626191840000|2021-07-13 15:57:20|2000.62|1991.92|2001.07|1992.37|2001.46|1992.76|2000.62|1991.92|32
1626191850000|2021-07-13 15:57:30|2001.06|1992.36|2001.38|1992.68|2001.47|1992.77|2001.06|1992.36|25
1626191860000|2021-07-13 15:57:40|2001.41|1992.71|2001.49|1992.79|2001.5|1992.8|2001.1|1992.4|28
1626191870000|2021-07-13 15:57:50|2001.5|1992.8|2001.42|1992.72|2001.5|1992.8|2001.26|1992.56|24
1626191880000|2021-07-13 15:58:00|2001.39|1992.69|2002.22|1993.52|2002.25|1993.55|2001.39|1992.69|22
1626191890000|2021-07-13 15:58:10|2002.25|1993.55|2001.89|1993.19|2002.78|1994.08|2001.89|1993.19|34
1626191900000|2021-07-13 15:58:20|2001.81|1993.11|2001.83|1993.13|2001.93|1993.23|2001.79|1993.09|29
1626191910000|2021-07-13 15:58:30|2001.81|1993.11|2001.52|1992.82|2001.81|1993.11|2001.33|1992.63|26
1626191920000|2021-07-13 15:58:40|2001.32|1992.62|2001.84|1993.14|2001.84|1993.14|2000.93|1992.23|37
1626191930000|2021-07-13 15:58:50|2001.7|1993|2001.59|1992.89|2001.74|1993.04|2001.38|1992.68|34
1626191940000|2021-07-13 15:59:00|2001.62|1992.92|2001.53|1992.83|2001.79|1993.09|2001.49|1992.79|26
1626191950000|2021-07-13 15:59:10|2001.58|1992.88|2002.41|1993.71|2002.48|1993.78|2001.58|1992.88|23
1626191960000|2021-07-13 15:59:20|2002.4|1993.7|2002.58|1993.88|2002.59|1993.89|2002|1993.3|27
1626191970000|2021-07-13 15:59:30|2002.6|1993.9|2002.49|1993.79|2002.96|1994.26|2002.16|1993.46|27
1626191980000|2021-07-13 15:59:40|2002.39|1993.69|2002.55|1993.85|2002.77|1994.07|2002.11|1993.41|26
1626191990000|2021-07-13 15:59:50|2002.54|1993.84|2003.04|1994.34|2003.04|1994.34|2002.33|1993.63|27
1626192000000|2021-07-13 16:00:00|2003.09|1994.39|2002.91|1994.21|2003.62|1994.92|2002.88|1994.18|35
1626192010000|2021-07-13 16:00:10|2002.9|1994.2|2002.02|1993.32|2003.03|1994.33|2001.75|1993.05|32
1626192020000|2021-07-13 16:00:20|2001.99|1993.29|1999.86|1991.16|2001.99|1993.29|1999.86|1991.16|36
1626192030000|2021-07-13 16:00:30|1999.87|1991.17|2002.84|1994.14|2002.84|1994.14|1999.87|1991.17|36
1626192040000|2021-07-13 16:00:40|2002.88|1994.18|2008.77|2000.07|2008.77|2000.07|2002.62|1993.92|36
1626192050000|2021-07-13 16:00:50|2008.78|2000.08|2006.93|1998.23|2008.78|2000.08|2006.93|1998.23|24
1626192060000|2021-07-13 16:01:00|2006.88|1998.18|2008.13|1999.43|2008.13|1999.43|2006.85|1998.15|24
1626192070000|2021-07-13 16:01:10|2008.11|1999.41|2008.59|1999.89|2010.84|2002.14|2008.07|1999.37|33
1626192080000|2021-07-13 16:01:20|2008.53|1999.83|2006.76|1998.06|2008.53|1999.83|2006.76|1998.06|34
1626192090000|2021-07-13 16:01:30|2006.86|1998.16|2004.46|1995.76|2006.86|1998.16|2004.46|1995.76|31
1626192100000|2021-07-13 16:01:40|2004.39|1995.69|2006.47|1997.77|2006.63|1997.93|2003.97|1995.27|38
1626192110000|2021-07-13 16:01:50|2006.42|1997.72|2005.62|1996.92|2007.29|1998.59|2005.45|1996.75|38
1626192120000|2021-07-13 16:02:00|2005.58|1996.88|2003.72|1995.02|2005.58|1996.88|2003.68|1994.98|32
1626192130000|2021-07-13 16:02:10|2003.76|1995.06|2002.49|1993.79|2003.76|1995.06|2002.49|1993.79|18
1626192140000|2021-07-13 16:02:20|2002.41|1993.71|2001.1|1992.4|2002.41|1993.71|2001.1|1992.4|33
1626192150000|2021-07-13 16:02:30|2001.17|1992.47|2001.33|1992.63|2001.95|1993.25|2001.17|1992.47|29
1626192160000|2021-07-13 16:02:40|2001.29|1992.59|2001.69|1992.99|2001.75|1993.05|2001.09|1992.39|33
1626192170000|2021-07-13 16:02:50|2001.68|1992.98|2000.66|1991.96|2001.7|1993|2000.41|1991.71|35
1626192180000|2021-07-13 16:03:00|2000.67|1991.97|2000.16|1991.46|2000.71|1992.01|2000.08|1991.38|22
1626192190000|2021-07-13 16:03:10|2000.45|1991.75|2000.13|1991.43|2001.42|1992.72|1999.98|1991.28|35
1626192200000|2021-07-13 16:03:20|2000.12|1991.42|1999.71|1991.01|2000.15|1991.45|1999.68|1990.98|26
1626192210000|2021-07-13 16:03:30|1999.69|1990.99|1999.53|1990.83|1999.69|1990.99|1999.53|1990.83|17
1626192220000|2021-07-13 16:03:40|1999.52|1990.82|1999.08|1990.38|1999.58|1990.88|1998.9|1990.2|31
1626192230000|2021-07-13 16:03:50|1999.12|1990.42|1997.67|1988.97|1999.12|1990.42|1997.67|1988.97|35
1626192240000|2021-07-13 16:04:00|1997.72|1989.02|1996.63|1987.93|1997.96|1989.26|1996.59|1987.89|36
1626192250000|2021-07-13 16:04:10|1996.57|1987.87|1995.72|1987.02|1996.57|1987.87|1995.71|1987.01|35
1626192260000|2021-07-13 16:04:20|1995.71|1987.01|1996.77|1988.07|1996.8|1988.1|1995.62|1986.92|27
1626192270000|2021-07-13 16:04:30|1996.7|1988|1997.18|1988.48|1997.51|1988.81|1996.7|1988|36
1626192280000|2021-07-13 16:04:40|1997.17|1988.47|1996.13|1987.43|1997.2|1988.5|1995.67|1986.97|34
1626192290000|2021-07-13 16:04:50|1996.17|1987.47|1996.58|1987.88|1996.62|1987.92|1996.17|1987.47|28
1626192300000|2021-07-13 16:05:00|1996.56|1987.86|1997.98|1989.28|1997.98|1989.28|1996.36|1987.66|27
1626192310000|2021-07-13 16:05:10|1997.95|1989.25|1999.04|1990.34|1999.46|1990.76|1997.86|1989.16|28
1626192320000|2021-07-13 16:05:20|1999.1|1990.4|1998.12|1989.42|1999.3|1990.6|1997.95|1989.25|36
1626192330000|2021-07-13 16:05:30|1998.01|1989.31|1997.33|1988.63|1998.03|1989.33|1997.15|1988.45|32
1626192340000|2021-07-13 16:05:40|1997.34|1988.64|1996.84|1988.14|1997.34|1988.64|1996.77|1988.07|30
1626192350000|2021-07-13 16:05:50|1996.78|1988.08|1996.79|1988.09|1997.37|1988.67|1996.73|1988.03|34
1626192360000|2021-07-13 16:06:00|1996.82|1988.12|1996.3|1987.6|1997|1988.3|1996.3|1987.6|35
1626192370000|2021-07-13 16:06:10|1996.31|1987.61|1996.06|1987.36|1996.31|1987.61|1995.93|1987.23|33
1626192380000|2021-07-13 16:06:20|1996.04|1987.34|1995.01|1986.31|1996.25|1987.55|1995.01|1986.31|26
1626192390000|2021-07-13 16:06:30|1995.03|1986.33|1995.11|1986.41|1995.26|1986.56|1994.91|1986.21|32
1626192400000|2021-07-13 16:06:40|1995.16|1986.46|1995.9|1987.2|1996.16|1987.46|1995.01|1986.31|32
1626192410000|2021-07-13 16:06:50|1995.82|1987.12|1995.31|1986.61|1995.83|1987.13|1995.21|1986.51|29
1626192420000|2021-07-13 16:07:00|1995.28|1986.58|1996.05|1987.35|1996.05|1987.35|1995.04|1986.34|32
1626192430000|2021-07-13 16:07:10|1995.99|1987.29|1995.47|1986.77|1996.05|1987.35|1995.36|1986.66|36
1626192440000|2021-07-13 16:07:20|1995.4|1986.7|1995.72|1987.02|1995.73|1987.03|1995.39|1986.69|23
1626192450000|2021-07-13 16:07:30|1995.76|1987.06|1996.93|1988.23|1997.2|1988.5|1995.66|1986.96|28
1626192460000|2021-07-13 16:07:40|1996.97|1988.27|1996.79|1988.09|1996.98|1988.28|1996.79|1988.09|18
1626192470000|2021-07-13 16:07:50|1996.8|1988.1|1996.11|1987.41|1996.8|1988.1|1995.9|1987.2|31
1626192480000|2021-07-13 16:08:00|1996.13|1987.43|1997.7|1989|1997.82|1989.12|1996.07|1987.37|31
1626192490000|2021-07-13 16:08:10|1997.67|1988.97|1997.61|1988.91|1997.9|1989.2|1997.13|1988.43|34
1626192500000|2021-07-13 16:08:20|1997.56|1988.86|1997.85|1989.15|1998.56|1989.86|1997.56|1988.86|36
1626192510000|2021-07-13 16:08:30|1997.84|1989.14|1997.68|1988.98|1998.05|1989.35|1997.66|1988.96|33
1626192520000|2021-07-13 16:08:40|1997.69|1988.99|1997.72|1989.02|1997.72|1989.02|1997.52|1988.82|25
1626192530000|2021-07-13 16:08:50|1997.73|1989.03|1997.53|1988.83|1997.97|1989.27|1997.4|1988.7|31
1626192540000|2021-07-13 16:09:00|1997.54|1988.84|1997.45|1988.75|1997.56|1988.86|1997.32|1988.62|30
1626192550000|2021-07-13 16:09:10|1997.39|1988.69|1997.22|1988.52|1997.39|1988.69|1997.17|1988.47|34
1626192560000|2021-07-13 16:09:20|1997.23|1988.53|1997.03|1988.33|1997.26|1988.56|1996.93|1988.23|28
1626192570000|2021-07-13 16:09:30|1997.18|1988.48|1998.03|1989.33|1998.03|1989.33|1997.02|1988.32|25
1626192580000|2021-07-13 16:09:40|1997.97|1989.27|1997.41|1988.71|1997.97|1989.27|1997.27|1988.57|33
1626192590000|2021-07-13 16:09:50|1997.38|1988.68|1997.69|1988.99|1997.88|1989.18|1997.27|1988.57|35
1626192600000|2021-07-13 16:10:00|1998.02|1989.32|1997.47|1988.77|1998.38|1989.68|1997|1988.3|30
1626192610000|2021-07-13 16:10:10|1997.49|1988.79|1998.37|1989.67|1998.38|1989.68|1997.37|1988.67|22
1626192620000|2021-07-13 16:10:20|1998.22|1989.52|1997.59|1988.89|1998.25|1989.55|1997.58|1988.88|33
1626192630000|2021-07-13 16:10:30|1997.49|1988.79|1996.13|1987.43|1997.49|1988.79|1996.1|1987.4|33
1626192640000|2021-07-13 16:10:40|1996.12|1987.42|1996.35|1987.65|1996.5|1987.8|1996.12|1987.42|20
1626192650000|2021-07-13 16:10:50|1996.25|1987.55|1996.73|1988.03|1997.45|1988.75|1996.23|1987.53|36
1626192660000|2021-07-13 16:11:00|1996.78|1988.08|1996.88|1988.18|1997.1|1988.4|1996.78|1988.08|29
1626192670000|2021-07-13 16:11:10|1996.85|1988.15|1996.75|1988.05|1997.22|1988.52|1996.65|1987.95|34
1626192680000|2021-07-13 16:11:20|1996.72|1988.02|1997.06|1988.36|1997.26|1988.56|1996.72|1988.02|24
1626192690000|2021-07-13 16:11:30|1997.08|1988.38|1996.68|1987.98|1997.14|1988.44|1996.68|1987.98|22
1626192700000|2021-07-13 16:11:40|1996.63|1987.93|1996.69|1987.99|1996.74|1988.04|1996.52|1987.82|18
1626192710000|2021-07-13 16:11:50|1996.63|1987.93|1995.36|1986.66|1996.63|1987.93|1995.36|1986.66|29
1626192720000|2021-07-13 16:12:00|1995.35|1986.65|1995.03|1986.33|1995.36|1986.66|1995.03|1986.33|35
1626192730000|2021-07-13 16:12:10|1994.96|1986.26|1994.05|1985.35|1994.96|1986.26|1994.05|1985.35|20
1626192740000|2021-07-13 16:12:20|1994.15|1985.45|1994.75|1986.05|1994.78|1986.08|1994.06|1985.36|20
1626192750000|2021-07-13 16:12:30|1994.77|1986.07|1994.38|1985.68|1994.77|1986.07|1993.83|1985.13|33
1626192760000|2021-07-13 16:12:40|1994.41|1985.71|1993.83|1985.13|1994.54|1985.84|1993.75|1985.05|29
1626192770000|2021-07-13 16:12:50|1993.84|1985.14|1992.95|1984.25|1993.97|1985.27|1992.91|1984.21|25
1626192780000|2021-07-13 16:13:00|1993.03|1984.33|1993.54|1984.84|1994.11|1985.41|1993.03|1984.33|34
1626192790000|2021-07-13 16:13:10|1993.52|1984.82|1992.84|1984.14|1993.54|1984.84|1992.84|1984.14|36
1626192800000|2021-07-13 16:13:20|1992.86|1984.16|1993.53|1984.83|1993.99|1985.29|1992.76|1984.06|36
1626192810000|2021-07-13 16:13:30|1993.52|1984.82|1993.49|1984.79|1993.62|1984.92|1993.45|1984.75|30
1626192820000|2021-07-13 16:13:40|1993.54|1984.84|1993.01|1984.31|1993.54|1984.84|1992.89|1984.19|35
1626192830000|2021-07-13 16:13:50|1992.98|1984.28|1993.06|1984.36|1993.12|1984.42|1992.96|1984.26|23
1626192840000|2021-07-13 16:14:00|1993.04|1984.34|1992.26|1983.56|1994.19|1985.49|1992.26|1983.56|34
1626192850000|2021-07-13 16:14:10|1991.95|1983.25|1992.42|1983.72|1992.51|1983.81|1991.39|1982.69|33
1626192860000|2021-07-13 16:14:20|1992.44|1983.74|1991.95|1983.25|1992.51|1983.81|1991.94|1983.24|23
1626192870000|2021-07-13 16:14:30|1991.99|1983.29|1991.93|1983.23|1991.99|1983.29|1991.82|1983.12|26
1626192880000|2021-07-13 16:14:40|1991.99|1983.29|1991.02|1982.32|1991.99|1983.29|1990.87|1982.17|32
1626192890000|2021-07-13 16:14:50|1991.03|1982.33|1991.46|1982.76|1991.67|1982.97|1991.03|1982.33|28
1626192900000|2021-07-13 16:15:00|1991.53|1982.83|1991.36|1982.66|1991.68|1982.98|1991.14|1982.44|36
1626192910000|2021-07-13 16:15:10|1991.49|1982.79|1992.53|1983.83|1992.62|1983.92|1991.49|1982.79|32
1626192920000|2021-07-13 16:15:20|1992.65|1983.95|1993.14|1984.44|1993.15|1984.45|1992.62|1983.92|32
1626192930000|2021-07-13 16:15:30|1993.79|1985.09|1995.25|1986.55|1995.25|1986.55|1993.79|1985.09|31
1626192940000|2021-07-13 16:15:40|1995.31|1986.61|1995.17|1986.47|1995.5|1986.8|1994.87|1986.17|30
1626192950000|2021-07-13 16:15:50|1995.22|1986.52|1995.45|1986.75|1995.45|1986.75|1995.02|1986.32|28
1626192960000|2021-07-13 16:16:00|1995.44|1986.74|1995.34|1986.64|1995.62|1986.92|1995.32|1986.62|28
1626192970000|2021-07-13 16:16:10|1995.37|1986.67|1996.09|1987.39|1996.1|1987.4|1995.37|1986.67|24
1626192980000|2021-07-13 16:16:20|1996.16|1987.46|1996.11|1987.41|1996.2|1987.5|1996.06|1987.36|30
1626192990000|2021-07-13 16:16:30|1996.16|1987.46|1995.8|1987.1|1996.16|1987.46|1995.63|1986.93|19
1626193000000|2021-07-13 16:16:40|1995.78|1987.08|1995.98|1987.28|1996.04|1987.34|1995.78|1987.08|17
1626193010000|2021-07-13 16:16:50|1996.01|1987.31|1997.56|1988.86|1997.69|1988.99|1996.01|1987.31|24
1626193020000|2021-07-13 16:17:00|1997.49|1988.79|1996.52|1987.82|1997.49|1988.79|1996.27|1987.57|33
1626193030000|2021-07-13 16:17:10|1996.5|1987.8|1996.16|1987.46|1996.5|1987.8|1996.16|1987.46|34
1626193040000|2021-07-13 16:17:20|1996.15|1987.45|1994.84|1986.14|1996.15|1987.45|1994.83|1986.13|30
1626193050000|2021-07-13 16:17:30|1994.85|1986.15|1995.28|1986.58|1995.28|1986.58|1994.84|1986.14|17
1626193060000|2021-07-13 16:17:40|1995.29|1986.59|1995.33|1986.63|1995.63|1986.93|1995.29|1986.59|21
1626193070000|2021-07-13 16:17:50|1995.37|1986.67|1995.41|1986.71|1996.33|1987.63|1995.31|1986.61|31
1626193080000|2021-07-13 16:18:00|1995.33|1986.63|1995.81|1987.11|1995.88|1987.18|1995.33|1986.63|35
1626193090000|2021-07-13 16:18:10|1995.8|1987.1|1996.23|1987.53|1996.29|1987.59|1995.72|1987.02|35
1626193100000|2021-07-13 16:18:20|1996.21|1987.51|1996.53|1987.83|1996.61|1987.91|1996.18|1987.48|31
1626193110000|2021-07-13 16:18:30|1996.47|1987.77|1997.24|1988.54|1997.24|1988.54|1996.36|1987.66|31
1626193120000|2021-07-13 16:18:40|1997.26|1988.56|1997.38|1988.68|1997.67|1988.97|1997.25|1988.55|34
1626193130000|2021-07-13 16:18:50|1997.41|1988.71|1997.99|1989.29|1997.99|1989.29|1997.16|1988.46|28
1626193140000|2021-07-13 16:19:00|1998.05|1989.35|1997.48|1988.78|1998.09|1989.39|1997.48|1988.78|19
1626193150000|2021-07-13 16:19:10|1997.5|1988.8|1996.7|1988|1997.5|1988.8|1996.34|1987.64|29
1626193160000|2021-07-13 16:19:20|1996.66|1987.96|1997.28|1988.58|1997.28|1988.58|1996.53|1987.83|34
1626193170000|2021-07-13 16:19:30|1997.29|1988.59|1996.29|1987.59|1997.29|1988.59|1996.26|1987.56|29
1626193180000|2021-07-13 16:19:40|1996.3|1987.6|1996.74|1988.04|1996.76|1988.06|1996.3|1987.6|24
1626193190000|2021-07-13 16:19:50|1996.72|1988.02|1996.22|1987.52|1996.72|1988.02|1996.14|1987.44|32
1626193200000|2021-07-13 16:20:00|1996.21|1987.51|1997.01|1988.31|1997.1|1988.4|1996.1|1987.4|27
1626193210000|2021-07-13 16:20:10|1997.03|1988.33|1997.89|1989.19|1997.91|1989.21|1997.03|1988.33|28
1626193220000|2021-07-13 16:20:20|1997.92|1989.22|1998.54|1989.84|1998.6|1989.9|1997.81|1989.11|32
1626193230000|2021-07-13 16:20:30|1998.55|1989.85|1999.43|1990.73|1999.43|1990.73|1998.55|1989.85|29
1626193240000|2021-07-13 16:20:40|1999.38|1990.68|2000.03|1991.33|2000.05|1991.35|1999.38|1990.68|20
1626193250000|2021-07-13 16:20:50|2000.01|1991.31|2001.05|1992.35|2001.05|1992.35|1999.96|1991.26|30
1626193260000|2021-07-13 16:21:00|2001.03|1992.33|2001.15|1992.45|2001.76|1993.06|2001.03|1992.33|31
1626193270000|2021-07-13 16:21:10|2001.16|1992.46|2001.5|1992.8|2001.98|1993.28|2001.16|1992.46|25
1626193280000|2021-07-13 16:21:20|2001.48|1992.78|2002.65|1993.95|2002.65|1993.95|2001.31|1992.61|28
1626193290000|2021-07-13 16:21:30|2002.66|1993.96|2002.42|1993.72|2002.73|1994.03|2002.29|1993.59|22
1626193300000|2021-07-13 16:21:40|2002.36|1993.66|2002.11|1993.41|2002.44|1993.74|2002.09|1993.39|25
1626193310000|2021-07-13 16:21:50|2002.09|1993.39|2001.63|1992.93|2002.09|1993.39|2001.49|1992.79|29
1626193320000|2021-07-13 16:22:00|2001.56|1992.86|2001.02|1992.32|2001.56|1992.86|2001|1992.3|34
1626193330000|2021-07-13 16:22:10|2001.01|1992.31|2000.77|1992.07|2001.06|1992.36|2000.68|1991.98|32
1626193340000|2021-07-13 16:22:20|2000.76|1992.06|2000.46|1991.76|2000.82|1992.12|2000.44|1991.74|29
1626193350000|2021-07-13 16:22:30|2000.48|1991.78|2000.13|1991.43|2000.52|1991.82|2000.13|1991.43|32
1626193360000|2021-07-13 16:22:40|2000.14|1991.44|1998.81|1990.11|2000.27|1991.57|1998.72|1990.02|33
1626193370000|2021-07-13 16:22:50|1998.86|1990.16|1999.3|1990.6|1999.33|1990.63|1998.86|1990.16|21
1626193380000|2021-07-13 16:23:00|1999.32|1990.62|1999.25|1990.55|1999.36|1990.66|1999.2|1990.5|20
1626193390000|2021-07-13 16:23:10|1999.26|1990.56|1999.9|1991.2|1999.9|1991.2|1999.2|1990.5|23
1626193400000|2021-07-13 16:23:20|1999.93|1991.23|1998.82|1990.12|1999.93|1991.23|1998.82|1990.12|18
1626193410000|2021-07-13 16:23:30|1998.81|1990.11|1998.1|1989.4|1998.81|1990.11|1997.95|1989.25|26
1626193420000|2021-07-13 16:23:40|1998.08|1989.38|1997.05|1988.35|1998.08|1989.38|1997.04|1988.34|23
1626193430000|2021-07-13 16:23:50|1997|1988.3|1997.58|1988.88|1997.63|1988.93|1997|1988.3|29
1626193440000|2021-07-13 16:24:00|1997.62|1988.92|1997.33|1988.63|1997.8|1989.1|1997.33|1988.63|23
1626193450000|2021-07-13 16:24:10|1997.34|1988.64|1996.86|1988.16|1997.34|1988.64|1996.47|1987.77|24
1626193460000|2021-07-13 16:24:20|1996.85|1988.15|1997.07|1988.37|1997.41|1988.71|1996.85|1988.15|18
1626193470000|2021-07-13 16:24:30|1997.05|1988.35|1996.11|1987.41|1997.05|1988.35|1996.11|1987.41|29
1626193480000|2021-07-13 16:24:40|1996.02|1987.32|1996.71|1988.01|1996.74|1988.04|1995.89|1987.19|25
1626193490000|2021-07-13 16:24:50|1996.67|1987.97|1996.37|1987.67|1996.71|1988.01|1996.37|1987.67|24
1626193500000|2021-07-13 16:25:00|1996.31|1987.61|1996.6|1987.9|1996.69|1987.99|1995.96|1987.26|28
1626193510000|2021-07-13 16:25:10|1996.61|1987.91|1997.2|1988.5|1997.2|1988.5|1996.5|1987.8|20
1626193520000|2021-07-13 16:25:20|1997.24|1988.54|1997.48|1988.78|1997.53|1988.83|1997.1|1988.4|22
1626193530000|2021-07-13 16:25:30|1997.59|1988.89|1999.36|1990.66|1999.36|1990.66|1997.13|1988.43|27
1626193540000|2021-07-13 16:25:40|1999.4|1990.7|1999.43|1990.73|1999.6|1990.9|1999.21|1990.51|31
1626193550000|2021-07-13 16:25:50|1999.44|1990.74|1999.4|1990.7|1999.65|1990.95|1999.26|1990.56|27
1626193560000|2021-07-13 16:26:00|1999.47|1990.77|1999.1|1990.4|1999.5|1990.8|1998.78|1990.08|32
1626193570000|2021-07-13 16:26:10|1999.14|1990.44|1999.42|1990.72|1999.42|1990.72|1999.14|1990.44|24
1626193580000|2021-07-13 16:26:20|1999.43|1990.73|2000.67|1991.97|2000.67|1991.97|1999.43|1990.73|18
1626193590000|2021-07-13 16:26:30|2000.68|1991.98|2000.78|1992.08|2000.82|1992.12|2000.58|1991.88|21
1626193600000|2021-07-13 16:26:40|2000.79|1992.09|2000.34|1991.64|2000.8|1992.1|2000.34|1991.64|26
1626193610000|2021-07-13 16:26:50|2000.21|1991.51|2000.52|1991.82|2000.62|1991.92|2000.21|1991.51|31
1626193620000|2021-07-13 16:27:00|2000.47|1991.77|2000.47|1991.77|2000.52|1991.82|2000.26|1991.56|32
1626193630000|2021-07-13 16:27:10|2000.55|1991.85|2000.92|1992.22|2000.92|1992.22|2000.55|1991.85|17
1626193640000|2021-07-13 16:27:20|2000.87|1992.17|2003.01|1994.31|2003.01|1994.31|2000.86|1992.16|34
1626193650000|2021-07-13 16:27:30|2003|1994.3|2003.2|1994.5|2003.2|1994.5|2002.72|1994.02|33
1626193660000|2021-07-13 16:27:40|2003.19|1994.49|2003.82|1995.12|2003.92|1995.22|2003.19|1994.49|32
1626193670000|2021-07-13 16:27:50|2003.76|1995.06|2003.38|1994.68|2003.76|1995.06|2003.17|1994.47|31
1626193680000|2021-07-13 16:28:00|2003.22|1994.52|2002.07|1993.37|2003.23|1994.53|2002.07|1993.37|26
1626193690000|2021-07-13 16:28:10|2002.09|1993.39|2001.63|1992.93|2002.09|1993.39|2001.63|1992.93|23
1626193700000|2021-07-13 16:28:20|2001.65|1992.95|2001.62|1992.92|2002.17|1993.47|2001.62|1992.92|30
1626193710000|2021-07-13 16:28:30|2001.56|1992.86|2001.82|1993.12|2002.06|1993.36|2001.56|1992.86|32
1626193720000|2021-07-13 16:28:40|2001.85|1993.15|2001.91|1993.21|2002.04|1993.34|2001.85|1993.15|35
1626193730000|2021-07-13 16:28:50|2001.92|1993.22|2001.79|1993.09|2002.17|1993.47|2001.63|1992.93|23
1626193740000|2021-07-13 16:29:00|2001.8|1993.1|2002.56|1993.86|2002.71|1994.01|2001.8|1993.1|27
1626193750000|2021-07-13 16:29:10|2002.55|1993.85|2002.83|1994.13|2002.88|1994.18|2002.55|1993.85|26
1626193760000|2021-07-13 16:29:20|2002.81|1994.11|2002.15|1993.45|2002.81|1994.11|2002.15|1993.45|21
1626193770000|2021-07-13 16:29:30|2002.21|1993.51|2002.08|1993.38|2002.32|1993.62|2002.05|1993.35|21
1626193780000|2021-07-13 16:29:40|2002.05|1993.35|2001.88|1993.18|2002.06|1993.36|2001.84|1993.14|17
1626193790000|2021-07-13 16:29:50|2001.85|1993.15|2001.56|1992.86|2001.85|1993.15|2001.55|1992.85|18
1626193800000|2021-07-13 16:30:00|2001.57|1992.87|2001.36|1992.66|2001.58|1992.88|2001.35|1992.65|17
1626193810000|2021-07-13 16:30:10|2001.35|1992.65|2001.66|1992.96|2001.75|1993.05|2001.32|1992.62|24
1626193820000|2021-07-13 16:30:20|2001.7|1993|2003.75|1995.05|2003.75|1995.05|2001.66|1992.96|30
1626193830000|2021-07-13 16:30:30|2003.81|1995.11|2004.19|1995.49|2004.39|1995.69|2003.75|1995.05|34
1626193840000|2021-07-13 16:30:40|2004.18|1995.48|2004.07|1995.37|2004.21|1995.51|2003.8|1995.1|31
1626193850000|2021-07-13 16:30:50|2004.06|1995.36|2004.34|1995.64|2004.48|1995.78|2003.61|1994.91|32
1626193860000|2021-07-13 16:31:00|2004.42|1995.72|2003.72|1995.02|2004.46|1995.76|2003.67|1994.97|38
1626193870000|2021-07-13 16:31:10|2003.81|1995.11|2005.37|1996.67|2005.37|1996.67|2003.33|1994.63|35
1626193880000|2021-07-13 16:31:20|2005.38|1996.68|2005.7|1997|2005.84|1997.14|2005.18|1996.48|33
1626193890000|2021-07-13 16:31:30|2005.63|1996.93|2005.43|1996.73|2005.82|1997.12|2005.21|1996.51|28
1626193900000|2021-07-13 16:31:40|2005.37|1996.67|2005.49|1996.79|2005.62|1996.92|2005.26|1996.56|24
1626193910000|2021-07-13 16:31:50|2005.58|1996.88|2005.31|1996.61|2005.59|1996.89|2005.31|1996.61|25
1626193920000|2021-07-13 16:32:00|2005.26|1996.56|2005.89|1997.19|2006.02|1997.32|2005.26|1996.56|26
1626193930000|2021-07-13 16:32:10|2005.77|1997.07|2005.5|1996.8|2005.8|1997.1|2005.5|1996.8|28
1626193940000|2021-07-13 16:32:20|2005.49|1996.79|2005.58|1996.88|2005.63|1996.93|2005.48|1996.78|21
1626193950000|2021-07-13 16:32:30|2005.59|1996.89|2005.12|1996.42|2005.59|1996.89|2005.06|1996.36|29
1626193960000|2021-07-13 16:32:40|2005.18|1996.48|2005.23|1996.53|2005.49|1996.79|2005.13|1996.43|28
1626193970000|2021-07-13 16:32:50|2005.21|1996.51|2004.69|1995.99|2005.26|1996.56|2004.64|1995.94|30
1626193980000|2021-07-13 16:33:00|2004.55|1995.85|2004.34|1995.64|2004.63|1995.93|2004.3|1995.6|30
1626193990000|2021-07-13 16:33:10|2004.32|1995.62|2005.23|1996.53|2005.24|1996.54|2004.26|1995.56|26
1626194000000|2021-07-13 16:33:20|2005.19|1996.49|2006|1997.3|2006.16|1997.46|2005.13|1996.43|25
1626194010000|2021-07-13 16:33:30|2005.97|1997.27|2006.18|1997.48|2006.22|1997.52|2005.97|1997.27|17
1626194020000|2021-07-13 16:33:40|2006.22|1997.52|2006.07|1997.37|2006.29|1997.59|2006.06|1997.36|19
1626194030000|2021-07-13 16:33:50|2006.01|1997.31|2005.84|1997.14|2006.1|1997.4|2005.52|1996.82|32
1626194040000|2021-07-13 16:34:00|2005.82|1997.12|2005.99|1997.29|2006.03|1997.33|2005.62|1996.92|27
1626194050000|2021-07-13 16:34:10|2006.03|1997.33|2006.32|1997.62|2006.32|1997.62|2006.02|1997.32|31
1626194060000|2021-07-13 16:34:20|2006.29|1997.59|2007.3|1998.6|2007.4|1998.7|2006.07|1997.37|23
1626194070000|2021-07-13 16:34:30|2007.27|1998.57|2006.61|1997.91|2007.28|1998.58|2006.42|1997.72|21
1626194080000|2021-07-13 16:34:40|2006.57|1997.87|2006.67|1997.97|2006.88|1998.18|2006.57|1997.87|25
1626194090000|2021-07-13 16:34:50|2006.63|1997.93|2006.42|1997.72|2006.9|1998.2|2006.42|1997.72|17
1626194100000|2021-07-13 16:35:00|2006.39|1997.69|2004.97|1996.27|2006.42|1997.72|2004.97|1996.27|29
1626194110000|2021-07-13 16:35:10|2004.95|1996.25|2005.21|1996.51|2005.37|1996.67|2004.54|1995.84|36
1626194120000|2021-07-13 16:35:20|2005.19|1996.49|2005.09|1996.39|2005.22|1996.52|2005.05|1996.35|23
1626194130000|2021-07-13 16:35:30|2005.08|1996.38|2004.27|1995.57|2005.08|1996.38|2004.24|1995.54|34
1626194140000|2021-07-13 16:35:40|2004.28|1995.58|2004|1995.3|2004.39|1995.69|2004|1995.3|32
1626194150000|2021-07-13 16:35:50|2003.88|1995.18|2001.88|1993.18|2003.93|1995.23|2001.66|1992.96|36
1626194160000|2021-07-13 16:36:00|2002.04|1993.34|2002.94|1994.24|2002.95|1994.25|2001.89|1993.19|33
1626194170000|2021-07-13 16:36:10|2002.85|1994.15|2002.67|1993.97|2002.85|1994.15|2002.21|1993.51|28
1626194180000|2021-07-13 16:36:20|2002.61|1993.91|2003.54|1994.84|2003.56|1994.86|2002.51|1993.81|23
1626194190000|2021-07-13 16:36:30|2003.51|1994.81|2002.8|1994.1|2003.51|1994.81|2002.8|1994.1|21
1626194200000|2021-07-13 16:36:40|2002.57|1993.87|2002.21|1993.51|2002.82|1994.12|2002.21|1993.51|29
1626194210000|2021-07-13 16:36:50|2002.2|1993.5|2002.08|1993.38|2002.26|1993.56|2002.05|1993.35|31
1626194220000|2021-07-13 16:37:00|2002.1|1993.4|2000.57|1991.87|2002.1|1993.4|2000.57|1991.87|33
1626194230000|2021-07-13 16:37:10|2000.46|1991.76|2000.43|1991.73|2000.68|1991.98|2000.3|1991.6|23
1626194240000|2021-07-13 16:37:20|2000.4|1991.7|2000.3|1991.6|2000.49|1991.79|2000.27|1991.57|27
1626194250000|2021-07-13 16:37:30|2000.32|1991.62|1999.63|1990.93|2000.37|1991.67|1999.63|1990.93|28
1626194260000|2021-07-13 16:37:40|1999.62|1990.92|1999.74|1991.04|1999.91|1991.21|1999.52|1990.82|22
1626194270000|2021-07-13 16:37:50|1999.7|1991|1999.39|1990.69|1999.73|1991.03|1999.3|1990.6|32
1626194280000|2021-07-13 16:38:00|1999.4|1990.7|1999.38|1990.68|1999.43|1990.73|1999.32|1990.62|21
1626194290000|2021-07-13 16:38:10|1999.49|1990.79|2000.24|1991.54|2000.31|1991.61|1999.49|1990.79|32
1626194300000|2021-07-13 16:38:20|2000.18|1991.48|2000.35|1991.65|2000.51|1991.81|2000.16|1991.46|24
1626194310000|2021-07-13 16:38:30|2000.29|1991.59|1999.77|1991.07|2000.39|1991.69|1999.75|1991.05|34
1626194320000|2021-07-13 16:38:40|1999.63|1990.93|1999.03|1990.33|1999.85|1991.15|1998.91|1990.21|28
1626194330000|2021-07-13 16:38:50|1999.07|1990.37|1999.34|1990.64|1999.42|1990.72|1999.04|1990.34|29
1626194340000|2021-07-13 16:39:00|1999.3|1990.6|1998.58|1989.88|1999.34|1990.64|1998.58|1989.88|27
1626194350000|2021-07-13 16:39:10|1997.9|1989.2|1997.96|1989.26|1998.24|1989.54|1997.78|1989.08|27
1626194360000|2021-07-13 16:39:20|1997.87|1989.17|1997.39|1988.69|1997.87|1989.17|1997.28|1988.58|29
1626194370000|2021-07-13 16:39:30|1997.38|1988.68|1997.48|1988.78|1997.52|1988.82|1997.21|1988.51|24
1626194380000|2021-07-13 16:39:40|1997.52|1988.82|1997.54|1988.84|1997.54|1988.84|1997.36|1988.66|26
1626194390000|2021-07-13 16:39:50|1997.53|1988.83|1997.48|1988.78|1997.6|1988.9|1997.46|1988.76|16
1626194400000|2021-07-13 16:40:00|1997.44|1988.74|1996.88|1988.18|1997.53|1988.83|1996.88|1988.18|20
1626194410000|2021-07-13 16:40:10|1996.69|1987.99|1996.66|1987.96|1996.91|1988.21|1996.66|1987.96|21
1626194420000|2021-07-13 16:40:20|1996.71|1988.01|1996.29|1987.59|1996.8|1988.1|1996.28|1987.58|19
1626194430000|2021-07-13 16:40:30|1996.23|1987.53|1996.2|1987.5|1996.64|1987.94|1995.96|1987.26|30
1626194440000|2021-07-13 16:40:40|1996.27|1987.57|1996.83|1988.13|1996.9|1988.2|1996.08|1987.38|32
1626194450000|2021-07-13 16:40:50|1996.93|1988.23|1996.83|1988.13|1996.99|1988.29|1996.64|1987.94|35
1626194460000|2021-07-13 16:41:00|1996.82|1988.12|1996.65|1987.95|1996.96|1988.26|1996.43|1987.73|33
1626194470000|2021-07-13 16:41:10|1996.73|1988.03|1997.27|1988.57|1997.33|1988.63|1996.72|1988.02|27
1626194480000|2021-07-13 16:41:20|1997.26|1988.56|1997.19|1988.49|1997.33|1988.63|1997.18|1988.48|10
1626194490000|2021-07-13 16:41:30|1997.21|1988.51|1997.85|1989.15|1997.92|1989.22|1997.14|1988.44|16
1626194500000|2021-07-13 16:41:40|1997.86|1989.16|1997.26|1988.56|1997.96|1989.26|1997.26|1988.56|18
1626194510000|2021-07-13 16:41:50|1997.28|1988.58|1998.1|1989.4|1998.12|1989.42|1997.28|1988.58|29
1626194520000|2021-07-13 16:42:00|1998.09|1989.39|1997.59|1988.89|1998.16|1989.46|1997.51|1988.81|20
1626194530000|2021-07-13 16:42:10|1997.68|1988.98|1997.46|1988.76|1997.88|1989.18|1997.33|1988.63|27
1626194540000|2021-07-13 16:42:20|1997.43|1988.73|1996.64|1987.94|1997.92|1989.22|1996.64|1987.94|36
1626194550000|2021-07-13 16:42:30|1996.55|1987.85|1995.84|1987.14|1996.55|1987.85|1995.84|1987.14|28
1626194560000|2021-07-13 16:42:40|1995.88|1987.18|1995.75|1987.05|1996.06|1987.36|1995.75|1987.05|28
1626194570000|2021-07-13 16:42:50|1995.73|1987.03|1995.98|1987.28|1996.06|1987.36|1995.73|1987.03|29
1626194580000|2021-07-13 16:43:00|1996|1987.3|1995.67|1986.97|1996|1987.3|1995.46|1986.76|26
1626194590000|2021-07-13 16:43:10|1995.64|1986.94|1995.59|1986.89|1995.69|1986.99|1995.55|1986.85|23
1626194600000|2021-07-13 16:43:20|1995.58|1986.88|1995.53|1986.83|1995.61|1986.91|1995.34|1986.64|24
1626194610000|2021-07-13 16:43:30|1995.59|1986.89|1995.49|1986.79|1995.62|1986.92|1995.43|1986.73|24
1626194620000|2021-07-13 16:43:40|1995.44|1986.74|1994.91|1986.21|1995.47|1986.77|1994.88|1986.18|24
1626194630000|2021-07-13 16:43:50|1994.85|1986.15|1994.82|1986.12|1994.93|1986.23|1994.8|1986.1|13
1626194640000|2021-07-13 16:44:00|1994.81|1986.11|1994.97|1986.27|1994.97|1986.27|1994.66|1985.96|27
1626194650000|2021-07-13 16:44:10|1994.96|1986.26|1995.01|1986.31|1995.08|1986.38|1994.78|1986.08|33
1626194660000|2021-07-13 16:44:20|1994.97|1986.27|1995.54|1986.84|1995.61|1986.91|1994.97|1986.27|26
1626194670000|2021-07-13 16:44:30|1995.74|1987.04|1996.29|1987.59|1996.29|1987.59|1995.67|1986.97|27
1626194680000|2021-07-13 16:44:40|1996.15|1987.45|1995.79|1987.09|1996.15|1987.45|1995.67|1986.97|24
1626194690000|2021-07-13 16:44:50|1995.87|1987.17|1995.83|1987.13|1995.89|1987.19|1995.43|1986.73|26
1626194700000|2021-07-13 16:45:00|1995.82|1987.12|1996.9|1988.2|1996.9|1988.2|1995.76|1987.06|28
1626194710000|2021-07-13 16:45:10|1997.01|1988.31|1995.91|1987.21|1997.03|1988.33|1995.91|1987.21|27
1626194720000|2021-07-13 16:45:20|1995.93|1987.23|1994.39|1985.69|1995.94|1987.24|1994.39|1985.69|22
1626194730000|2021-07-13 16:45:30|1994.37|1985.67|1993.49|1984.79|1994.37|1985.67|1993.49|1984.79|18
1626194740000|2021-07-13 16:45:40|1993.58|1984.88|1993.66|1984.96|1993.91|1985.21|1993.57|1984.87|21
1626194750000|2021-07-13 16:45:50|1993.65|1984.95|1993.74|1985.04|1993.9|1985.2|1993.4|1984.7|28
1626194760000|2021-07-13 16:46:00|1993.83|1985.13|1994.15|1985.45|1994.34|1985.64|1993.83|1985.13|29
1626194770000|2021-07-13 16:46:10|1994.16|1985.46|1994.21|1985.51|1994.24|1985.54|1994.16|1985.46|10
1626194780000|2021-07-13 16:46:20|1994.06|1985.36|1993.45|1984.75|1994.06|1985.36|1993.44|1984.74|20
1626194790000|2021-07-13 16:46:30|1993.44|1984.74|1993.19|1984.49|1993.44|1984.74|1993.15|1984.45|24
1626194800000|2021-07-13 16:46:40|1993.2|1984.5|1993.25|1984.55|1993.27|1984.57|1993.15|1984.45|22
1626194810000|2021-07-13 16:46:50|1993.23|1984.53|1993.5|1984.8|1993.5|1984.8|1993.21|1984.51|13
1626194820000|2021-07-13 16:47:00|1993.52|1984.82|1993.41|1984.71|1993.6|1984.9|1993.41|1984.71|21
1626194830000|2021-07-13 16:47:10|1993.39|1984.69|1993.33|1984.63|1993.54|1984.84|1993.23|1984.53|25
1626194840000|2021-07-13 16:47:20|1993.29|1984.59|1992.72|1984.02|1993.46|1984.76|1992.72|1984.02|22
1626194850000|2021-07-13 16:47:30|1992.66|1983.96|1991.86|1983.16|1992.66|1983.96|1991.84|1983.14|29
1626194860000|2021-07-13 16:47:40|1991.85|1983.15|1990.62|1981.92|1991.9|1983.2|1990.62|1981.92|29
1626194870000|2021-07-13 16:47:50|1990.61|1981.91|1990.25|1981.55|1990.61|1981.91|1989.37|1980.67|32
1626194880000|2021-07-13 16:48:00|1990.27|1981.57|1991.42|1982.72|1991.61|1982.91|1990.03|1981.33|36
1626194890000|2021-07-13 16:48:10|1991.55|1982.85|1991.48|1982.78|1991.57|1982.87|1991.13|1982.43|36
1626194900000|2021-07-13 16:48:20|1991.45|1982.75|1992.16|1983.46|1992.19|1983.49|1991.44|1982.74|31
1626194910000|2021-07-13 16:48:30|1992.17|1983.47|1992.15|1983.45|1992.31|1983.61|1992.03|1983.33|25
1626194920000|2021-07-13 16:48:40|1992.14|1983.44|1992.23|1983.53|1992.24|1983.54|1992.14|1983.44|13
1626194930000|2021-07-13 16:48:50|1992.26|1983.56|1993.36|1984.66|1993.46|1984.76|1992.26|1983.56|31
1626194940000|2021-07-13 16:49:00|1993.35|1984.65|1993.05|1984.35|1993.38|1984.68|1992.99|1984.29|17
1626194950000|2021-07-13 16:49:10|1993.06|1984.36|1993.24|1984.54|1993.26|1984.56|1992.95|1984.25|28
1626194960000|2021-07-13 16:49:20|1993.26|1984.56|1993.19|1984.49|1993.66|1984.96|1992.98|1984.28|24
1626194970000|2021-07-13 16:49:30|1993.2|1984.5|1993.32|1984.62|1994.09|1985.39|1993.2|1984.5|34
1626194980000|2021-07-13 16:49:40|1993.36|1984.66|1993.84|1985.14|1993.84|1985.14|1993.24|1984.54|35
1626194990000|2021-07-13 16:49:50|1993.79|1985.09|1993.76|1985.06|1993.84|1985.14|1993.34|1984.64|30
1626195000000|2021-07-13 16:50:00|1993.77|1985.07|1994.22|1985.52|1994.24|1985.54|1993.47|1984.77|27
1626195010000|2021-07-13 16:50:10|1994.11|1985.41|1995.03|1986.33|1995.03|1986.33|1994.11|1985.41|24
1626195020000|2021-07-13 16:50:20|1995.05|1986.35|1995.19|1986.49|1995.2|1986.5|1994.53|1985.83|31
1626195030000|2021-07-13 16:50:30|1995.21|1986.51|1995.22|1986.52|1995.27|1986.57|1995.04|1986.34|22
1626195040000|2021-07-13 16:50:40|1995.23|1986.53|1995.37|1986.67|1995.44|1986.74|1995.21|1986.51|32
1626195050000|2021-07-13 16:50:50|1995.31|1986.61|1994.82|1986.12|1995.5|1986.8|1994.82|1986.12|21
1626195060000|2021-07-13 16:51:00|1994.87|1986.17|1995.14|1986.44|1995.16|1986.46|1994.87|1986.17|15
1626195070000|2021-07-13 16:51:10|1995.21|1986.51|1996.84|1988.14|1996.84|1988.14|1995.21|1986.51|26
1626195080000|2021-07-13 16:51:20|1996.85|1988.15|1996.71|1988.01|1996.85|1988.15|1996.65|1987.95|19
1626195090000|2021-07-13 16:51:30|1996.7|1988|1997.15|1988.45|1997.45|1988.75|1996.7|1988|18
1626195100000|2021-07-13 16:51:40|1997.13|1988.43|1997.31|1988.61|1997.32|1988.62|1996.84|1988.14|21
1626195110000|2021-07-13 16:51:50|1997.35|1988.65|1997.3|1988.6|1997.38|1988.68|1997.19|1988.49|28
1626195120000|2021-07-13 16:52:00|1997.35|1988.65|1996.46|1987.76|1997.35|1988.65|1996.44|1987.74|26
1626195130000|2021-07-13 16:52:10|1996.48|1987.78|1996.88|1988.18|1997.14|1988.44|1996.45|1987.75|28
1626195140000|2021-07-13 16:52:20|1997.03|1988.33|1997.39|1988.69|1997.41|1988.71|1996.93|1988.23|25
1626195150000|2021-07-13 16:52:30|1997.43|1988.73|1997.6|1988.9|1997.6|1988.9|1997.41|1988.71|11
1626195160000|2021-07-13 16:52:40|1997.59|1988.89|1997.74|1989.04|1997.74|1989.04|1997.47|1988.77|13
1626195170000|2021-07-13 16:52:50|1997.77|1989.07|1998.27|1989.57|1998.27|1989.57|1997.77|1989.07|15
1626195180000|2021-07-13 16:53:00|1998.31|1989.61|1998.44|1989.74|1998.46|1989.76|1998.31|1989.61|24
1626195190000|2021-07-13 16:53:10|1998.45|1989.75|1997.85|1989.15|1998.45|1989.75|1997.56|1988.86|29
1626195200000|2021-07-13 16:53:20|1997.83|1989.13|1997.98|1989.28|1997.98|1989.28|1997.47|1988.77|27
1626195210000|2021-07-13 16:53:30|1998.07|1989.37|1998.4|1989.7|1998.4|1989.7|1998.06|1989.36|30
1626195220000|2021-07-13 16:53:40|1998.45|1989.75|1998.43|1989.73|1998.47|1989.77|1998.34|1989.64|16
1626195230000|2021-07-13 16:53:50|1998.46|1989.76|1998.27|1989.57|1998.46|1989.76|1998.06|1989.36|26
1626195240000|2021-07-13 16:54:00|1998.22|1989.52|1998.2|1989.5|1998.37|1989.67|1998.2|1989.5|19
1626195250000|2021-07-13 16:54:10|1998.19|1989.49|1998.19|1989.49|1998.24|1989.54|1998.19|1989.49|12
1626195260000|2021-07-13 16:54:20|1998.2|1989.5|1998.19|1989.49|1998.22|1989.52|1997.95|1989.25|15
1626195270000|2021-07-13 16:54:30|1998.18|1989.48|1998.12|1989.42|1998.18|1989.48|1997.89|1989.19|25
1626195280000|2021-07-13 16:54:40|1998.08|1989.38|1998.16|1989.46|1998.26|1989.56|1997.91|1989.21|30
1626195290000|2021-07-13 16:54:50|1998.18|1989.48|1998.21|1989.51|1998.25|1989.55|1998.05|1989.35|29
1626195300000|2021-07-13 16:55:00|1998.26|1989.56|1997.69|1988.99|1998.28|1989.58|1997.69|1988.99|26
1626195310000|2021-07-13 16:55:10|1997.57|1988.87|1996.86|1988.16|1997.6|1988.9|1996.86|1988.16|19
1626195320000|2021-07-13 16:55:20|1996.88|1988.18|1995.53|1986.83|1997.05|1988.35|1995.46|1986.76|16
1626195330000|2021-07-13 16:55:30|1995.51|1986.81|1995.9|1987.2|1995.92|1987.22|1995.51|1986.81|21
1626195340000|2021-07-13 16:55:40|1995.89|1987.19|1996.01|1987.31|1996.42|1987.72|1995.89|1987.19|30
1626195350000|2021-07-13 16:55:50|1995.93|1987.23|1995.36|1986.66|1995.93|1987.23|1995.33|1986.63|21
1626195360000|2021-07-13 16:56:00|1995.37|1986.67|1995.87|1987.17|1995.97|1987.27|1995.37|1986.67|19
1626195370000|2021-07-13 16:56:10|1995.89|1987.19|1995.38|1986.68|1995.89|1987.19|1995.33|1986.63|27
1626195380000|2021-07-13 16:56:20|1995.35|1986.65|1994.96|1986.26|1995.35|1986.65|1994.69|1985.99|21
1626195390000|2021-07-13 16:56:30|1994.93|1986.23|1995.67|1986.97|1995.67|1986.97|1994.84|1986.14|22
1626195400000|2021-07-13 16:56:40|1995.63|1986.93|1995.41|1986.71|1995.66|1986.96|1995.34|1986.64|26
1626195410000|2021-07-13 16:56:50|1995.44|1986.74|1995.48|1986.78|1995.49|1986.79|1995.09|1986.39|29
1626195420000|2021-07-13 16:57:00|1995.41|1986.71|1997.2|1988.5|1997.24|1988.54|1995.41|1986.71|28
1626195430000|2021-07-13 16:57:10|1997.1|1988.4|1997.06|1988.36|1997.67|1988.97|1997.06|1988.36|16
1626195440000|2021-07-13 16:57:20|1997.05|1988.35|1997.45|1988.75|1997.67|1988.97|1996.99|1988.29|30
1626195450000|2021-07-13 16:57:30|1997.46|1988.76|1998.44|1989.74|1998.44|1989.74|1997.31|1988.61|29
1626195460000|2021-07-13 16:57:40|1998.42|1989.72|1998.11|1989.41|1998.44|1989.74|1997.93|1989.23|15
1626195470000|2021-07-13 16:57:50|1998.07|1989.37|1997.42|1988.72|1998.33|1989.63|1997.41|1988.71|30
1626195480000|2021-07-13 16:58:00|1997.37|1988.67|1996.9|1988.2|1997.4|1988.7|1996.8|1988.1|23
1626195490000|2021-07-13 16:58:10|1996.88|1988.18|1996.64|1987.94|1996.89|1988.19|1996.49|1987.79|21
1626195500000|2021-07-13 16:58:20|1996.59|1987.89|1995.77|1987.07|1996.59|1987.89|1995.77|1987.07|25
1626195510000|2021-07-13 16:58:30|1995.75|1987.05|1996.59|1987.89|1996.98|1988.28|1995.75|1987.05|30
1626195520000|2021-07-13 16:58:40|1996.68|1987.98|1996.05|1987.35|1996.68|1987.98|1996|1987.3|30
1626195530000|2021-07-13 16:58:50|1995.98|1987.28|1995.67|1986.97|1996.02|1987.32|1995.59|1986.89|24
1626195540000|2021-07-13 16:59:00|1995.59|1986.89|1994.87|1986.17|1995.65|1986.95|1994.87|1986.17|27
1626195550000|2021-07-13 16:59:10|1994.8|1986.1|1994.57|1985.87|1994.8|1986.1|1994.2|1985.5|28
1626195560000|2021-07-13 16:59:20|1994.53|1985.83|1995.64|1986.94|1995.66|1986.96|1994.53|1985.83|22
1626195570000|2021-07-13 16:59:30|1995.62|1986.92|1995.35|1986.65|1995.62|1986.92|1995.29|1986.59|37
1626195580000|2021-07-13 16:59:40|1995.26|1986.56|1994.74|1986.04|1995.26|1986.56|1994.72|1986.02|22
1626195590000|2021-07-13 16:59:50|1994.75|1986.05|1995.36|1986.66|1995.36|1986.66|1994.66|1985.96|16
1626195600000|2021-07-13 17:00:00|1995.31|1986.61|1995.86|1987.16|1995.91|1987.21|1995.31|1986.61|31
1626195610000|2021-07-13 17:00:10|1995.97|1987.27|1996.59|1987.89|1996.59|1987.89|1995.86|1987.16|21
1626195620000|2021-07-13 17:00:20|1996.76|1988.06|1996.93|1988.23|1997.11|1988.41|1996.76|1988.06|18
1626195630000|2021-07-13 17:00:30|1997.07|1988.37|1997.76|1989.06|1997.78|1989.08|1996.93|1988.23|17
1626195640000|2021-07-13 17:00:40|1997.82|1989.12|1996.79|1988.09|1997.85|1989.15|1996.79|1988.09|15
1626195650000|2021-07-13 17:00:50|1996.83|1988.13|1996.55|1987.85|1996.84|1988.14|1996.29|1987.59|18
1626195660000|2021-07-13 17:01:00|1996.5|1987.8|1995.6|1986.9|1996.52|1987.82|1995.5|1986.8|23
1626195670000|2021-07-13 17:01:10|1995.63|1986.93|1995.87|1987.17|1995.92|1987.22|1995.63|1986.93|18
1626195680000|2021-07-13 17:01:20|1995.85|1987.15|1996.04|1987.34|1996.05|1987.35|1995.83|1987.13|20
1626195690000|2021-07-13 17:01:30|1996.03|1987.33|1996.95|1988.25|1997.05|1988.35|1995.86|1987.16|21
1626195700000|2021-07-13 17:01:40|1997.01|1988.31|1998.23|1989.53|1998.46|1989.76|1997.01|1988.31|35
1626195710000|2021-07-13 17:01:50|1998.3|1989.6|1998.72|1990.02|1999.07|1990.37|1998.19|1989.49|28
1626195720000|2021-07-13 17:02:00|1998.71|1990.01|1997.7|1989|1998.71|1990.01|1997.29|1988.59|22
1626195730000|2021-07-13 17:02:10|1997.99|1989.29|1998.22|1989.52|1998.34|1989.64|1997.95|1989.25|30
1626195740000|2021-07-13 17:02:20|1998.17|1989.47|1998.67|1989.97|1998.76|1990.06|1998.17|1989.47|20
1626195750000|2021-07-13 17:02:30|1998.72|1990.02|1998.79|1990.09|1998.79|1990.09|1998.57|1989.87|15
1626195760000|2021-07-13 17:02:40|1998.71|1990.01|1998.74|1990.04|1998.8|1990.1|1998.63|1989.93|12
1626195770000|2021-07-13 17:02:50|1998.75|1990.05|1998.8|1990.1|1998.81|1990.11|1998.75|1990.05|12
1626195780000|2021-07-13 17:03:00|1998.77|1990.07|1997.41|1988.71|1998.77|1990.07|1997.28|1988.58|25
1626195790000|2021-07-13 17:03:10|1997.39|1988.69|1997.8|1989.1|1997.8|1989.1|1997.39|1988.69|15
1626195800000|2021-07-13 17:03:20|1997.82|1989.12|1997.45|1988.75|1998.23|1989.53|1997.45|1988.75|21
1626195810000|2021-07-13 17:03:30|1997.4|1988.7|1997.5|1988.8|1997.51|1988.81|1997.35|1988.65|16
1626195820000|2021-07-13 17:03:40|1997.46|1988.76|1997.35|1988.65|1997.46|1988.76|1997.14|1988.44|18
1626195830000|2021-07-13 17:03:50|1997.43|1988.73|1996.36|1987.66|1997.43|1988.73|1996.36|1987.66|22
1626195840000|2021-07-13 17:04:00|1996.28|1987.58|1996.31|1987.61|1996.35|1987.65|1996.17|1987.47|16
1626195850000|2021-07-13 17:04:10|1996.3|1987.6|1997.19|1988.49|1997.2|1988.5|1996.28|1987.58|27
1626195860000|2021-07-13 17:04:20|1997.17|1988.47|1997.09|1988.39|1997.2|1988.5|1997.07|1988.37|7
1626195870000|2021-07-13 17:04:30|1996.69|1987.99|1994.65|1985.95|1996.69|1987.99|1994.65|1985.95|29
1626195880000|2021-07-13 17:04:40|1994.6|1985.9|1995.67|1986.97|1995.76|1987.06|1994.6|1985.9|26
1626195890000|2021-07-13 17:04:50|1995.62|1986.92|1995.81|1987.11|1995.81|1987.11|1995.62|1986.92|21
1626195900000|2021-07-13 17:05:00|1995.83|1987.13|1996.38|1987.68|1996.47|1987.77|1995.83|1987.13|24
1626195910000|2021-07-13 17:05:10|1996.31|1987.61|1997.9|1989.2|1997.9|1989.2|1996.31|1987.61|23
1626195920000|2021-07-13 17:05:20|1998.21|1989.51|1999.62|1990.92|1999.65|1990.95|1998.21|1989.51|25
1626195930000|2021-07-13 17:05:30|1999.51|1990.81|1999.34|1990.64|1999.64|1990.94|1998.82|1990.12|28
1626195940000|2021-07-13 17:05:40|1999.36|1990.66|1999.41|1990.71|1999.46|1990.76|1999.36|1990.66|11
1626195950000|2021-07-13 17:05:50|1999.45|1990.75|1999.11|1990.41|1999.45|1990.75|1999.03|1990.33|14
1626195960000|2021-07-13 17:06:00|1999.12|1990.42|1999.21|1990.51|1999.36|1990.66|1999|1990.3|25
1626195970000|2021-07-13 17:06:10|1999.22|1990.52|1999.32|1990.62|1999.35|1990.65|1999.16|1990.46|11
1626195980000|2021-07-13 17:06:20|1999.38|1990.68|2000.25|1991.55|2000.25|1991.55|1999.38|1990.68|15
1626195990000|2021-07-13 17:06:30|2000.24|1991.54|2001.31|1992.61|2001.31|1992.61|2000.24|1991.54|26
1626196000000|2021-07-13 17:06:40|2001.3|1992.6|2001.63|1992.93|2001.63|1992.93|2001.3|1992.6|19
1626196010000|2021-07-13 17:06:50|2001.6|1992.9|2001.11|1992.41|2001.77|1993.07|2001.11|1992.41|27
1626196020000|2021-07-13 17:07:00|2000.91|1992.21|2001.84|1993.14|2001.85|1993.15|2000.72|1992.02|31
1626196030000|2021-07-13 17:07:10|2001.8|1993.1|2001.93|1993.23|2002.02|1993.32|2001.72|1993.02|18
1626196040000|2021-07-13 17:07:20|2001.96|1993.26|2002.21|1993.51|2002.33|1993.63|2001.89|1993.19|22
1626196050000|2021-07-13 17:07:30|2002.3|1993.6|2002.92|1994.22|2002.92|1994.22|2002.3|1993.6|25
1626196060000|2021-07-13 17:07:40|2002.89|1994.19|2003.09|1994.39|2003.4|1994.7|2002.89|1994.19|27
1626196070000|2021-07-13 17:07:50|2003.23|1994.53|2002.95|1994.25|2003.53|1994.83|2002.95|1994.25|23
1626196080000|2021-07-13 17:08:00|2002.97|1994.27|2000.97|1992.27|2002.97|1994.27|2000.97|1992.27|28
1626196090000|2021-07-13 17:08:10|2000.95|1992.25|2001.35|1992.65|2001.35|1992.65|2000.24|1991.54|27
1626196100000|2021-07-13 17:08:20|2001.37|1992.67|2001.58|1992.88|2001.69|1992.99|2001.37|1992.67|18
1626196110000|2021-07-13 17:08:30|2001.47|1992.77|2000.97|1992.27|2001.52|1992.82|2000.9|1992.2|19
1626196120000|2021-07-13 17:08:40|2001.04|1992.34|2001.03|1992.33|2001.07|1992.37|2000.78|1992.08|31
1626196130000|2021-07-13 17:08:50|2001.02|1992.32|2001.71|1993.01|2001.71|1993.01|2001.02|1992.32|18
1626196140000|2021-07-13 17:09:00|2001.79|1993.09|2001.07|1992.37|2001.79|1993.09|2001.05|1992.35|20
1626196150000|2021-07-13 17:09:10|2001.12|1992.42|2001.7|1993|2001.7|1993|2000.99|1992.29|19
1626196160000|2021-07-13 17:09:20|2001.72|1993.02|2003.47|1994.77|2004.06|1995.36|2001.72|1993.02|33
1626196170000|2021-07-13 17:09:30|2003.2|1994.5|2003.43|1994.73|2003.8|1995.1|2002.47|1993.77|38
1626196180000|2021-07-13 17:09:40|2003.46|1994.76|2002.18|1993.48|2003.46|1994.76|2002.18|1993.48|33
1626196190000|2021-07-13 17:09:50|2002.19|1993.49|2001.27|1992.57|2002.5|1993.8|2001.27|1992.57|37
1626196200000|2021-07-13 17:10:00|2001.33|1992.63|2001.03|1992.33|2001.48|1992.78|2001.03|1992.33|28
1626196210000|2021-07-13 17:10:10|2001.08|1992.38|2000.45|1991.75|2001.08|1992.38|2000.45|1991.75|21
1626196220000|2021-07-13 17:10:20|2000.41|1991.71|2000.08|1991.38|2000.45|1991.75|1999.87|1991.17|27
1626196230000|2021-07-13 17:10:30|2000.07|1991.37|1999.07|1990.37|2000.25|1991.55|1999.05|1990.35|28
1626196240000|2021-07-13 17:10:40|1999.11|1990.41|1999.05|1990.35|1999.45|1990.75|1999.01|1990.31|37
1626196250000|2021-07-13 17:10:50|1999|1990.3|1999.24|1990.54|1999.53|1990.83|1998.78|1990.08|33
1626196260000|2021-07-13 17:11:00|1999.26|1990.56|1999.28|1990.58|1999.39|1990.69|1999.11|1990.41|31
1626196270000|2021-07-13 17:11:10|1999.25|1990.55|1999.89|1991.19|1999.89|1991.19|1999.09|1990.39|19
1626196280000|2021-07-13 17:11:20|1999.92|1991.22|1999.43|1990.73|2000.39|1991.69|1999.32|1990.62|30
1626196290000|2021-07-13 17:11:30|1999.53|1990.83|1999.51|1990.81|1999.53|1990.83|1999.44|1990.74|7
1626196300000|2021-07-13 17:11:40|1999.49|1990.79|1999.5|1990.8|1999.6|1990.9|1999.33|1990.63|12
1626196310000|2021-07-13 17:11:50|1999.49|1990.79|1999.44|1990.74|1999.49|1990.79|1999.33|1990.63|12
1626196320000|2021-07-13 17:12:00|1999.52|1990.82|1999|1990.3|1999.52|1990.82|1998.6|1989.9|27
1626196330000|2021-07-13 17:12:10|1998.95|1990.25|1998.26|1989.56|1998.95|1990.25|1998.09|1989.39|31
1626196340000|2021-07-13 17:12:20|1998.31|1989.61|1999.2|1990.5|1999.23|1990.53|1998.31|1989.61|27
1626196350000|2021-07-13 17:12:30|1999.21|1990.51|1998.48|1989.78|1999.21|1990.51|1998.21|1989.51|32
1626196360000|2021-07-13 17:12:40|1998.45|1989.75|1998.47|1989.77|1998.61|1989.91|1998.28|1989.58|28
1626196370000|2021-07-13 17:12:50|1998.46|1989.76|1998.8|1990.1|1998.84|1990.14|1998.32|1989.62|26
1626196380000|2021-07-13 17:13:00|1998.79|1990.09|1998.58|1989.88|1998.79|1990.09|1998.51|1989.81|26
1626196390000|2021-07-13 17:13:10|1998.59|1989.89|1998.93|1990.23|1998.93|1990.23|1998.57|1989.87|16
1626196400000|2021-07-13 17:13:20|1998.91|1990.21|1998.81|1990.11|1998.92|1990.22|1998.76|1990.06|11
1626196410000|2021-07-13 17:13:30|1998.8|1990.1|1998.48|1989.78|1998.8|1990.1|1998.27|1989.57|17
1626196420000|2021-07-13 17:13:40|1998.49|1989.79|1998.44|1989.74|1998.71|1990.01|1998.44|1989.74|22
1626196430000|2021-07-13 17:13:50|1998.48|1989.78|1998.7|1990|1998.7|1990|1998.38|1989.68|14
1626196440000|2021-07-13 17:14:00|1998.59|1989.89|1998.45|1989.75|1998.68|1989.98|1998.43|1989.73|19
1626196450000|2021-07-13 17:14:10|1998.41|1989.71|1998.43|1989.73|1998.48|1989.78|1998.38|1989.68|16
1626196460000|2021-07-13 17:14:20|1998.44|1989.74|1997.91|1989.21|1998.52|1989.82|1997.77|1989.07|27
1626196470000|2021-07-13 17:14:30|1997.94|1989.24|1997.18|1988.48|1997.95|1989.25|1997.18|1988.48|27
1626196480000|2021-07-13 17:14:40|1997.14|1988.44|1997.66|1988.96|1997.66|1988.96|1997.14|1988.44|12
1626196490000|2021-07-13 17:14:50|1997.58|1988.88|1997.45|1988.75|1997.67|1988.97|1997.45|1988.75|12
1626196500000|2021-07-13 17:15:00|1997.51|1988.81|1997.5|1988.8|1997.66|1988.96|1997.45|1988.75|16
1626196510000|2021-07-13 17:15:10|1997.51|1988.81|1997.51|1988.81|1997.54|1988.84|1997.49|1988.79|15
1626196520000|2021-07-13 17:15:20|1997.58|1988.88|1997.66|1988.96|1997.87|1989.17|1997.56|1988.86|18
1626196530000|2021-07-13 17:15:30|1997.72|1989.02|1997.63|1988.93|1998.01|1989.31|1997.63|1988.93|13
1626196540000|2021-07-13 17:15:40|1997.41|1988.71|1997.38|1988.68|1997.58|1988.88|1997.35|1988.65|9
1626196550000|2021-07-13 17:15:50|1997.32|1988.62|1997.45|1988.75|1997.45|1988.75|1997.27|1988.57|8
1626196560000|2021-07-13 17:16:00|1997.46|1988.76|1997.49|1988.79|1997.49|1988.79|1997.41|1988.71|7
1626196570000|2021-07-13 17:16:10|1997.44|1988.74|1996.67|1987.97|1997.44|1988.74|1996.67|1987.97|14
1626196580000|2021-07-13 17:16:20|1996.66|1987.96|1996.17|1987.47|1996.66|1987.96|1996.17|1987.47|20
1626196590000|2021-07-13 17:16:30|1996.14|1987.44|1996.04|1987.34|1996.31|1987.61|1995.93|1987.23|21
1626196600000|2021-07-13 17:16:40|1996.06|1987.36|1996.04|1987.34|1996.22|1987.52|1996.01|1987.31|22
1626196610000|2021-07-13 17:16:50|1996.08|1987.38|1996.65|1987.95|1996.8|1988.1|1996.08|1987.38|26
1626196620000|2021-07-13 17:17:00|1996.51|1987.81|1995.54|1986.84|1996.59|1987.89|1995.54|1986.84|31
1626196630000|2021-07-13 17:17:10|1995.52|1986.82|1995.51|1986.81|1995.67|1986.97|1995.41|1986.71|19
1626196640000|2021-07-13 17:17:20|1995.49|1986.79|1995.64|1986.94|1995.64|1986.94|1995.49|1986.79|16
1626196650000|2021-07-13 17:17:30|1995.65|1986.95|1995.92|1987.22|1995.95|1987.25|1995.62|1986.92|14
1626196660000|2021-07-13 17:17:40|1995.86|1987.16|1996.35|1987.65|1996.39|1987.69|1995.85|1987.15|19
1626196670000|2021-07-13 17:17:50|1996.19|1987.49|1995.81|1987.11|1996.19|1987.49|1995.75|1987.05|20
1626196680000|2021-07-13 17:18:00|1995.77|1987.07|1995.73|1987.03|1995.8|1987.1|1995.71|1987.01|9
1626196690000|2021-07-13 17:18:10|1995.69|1986.99|1995.51|1986.81|1995.88|1987.18|1995.33|1986.63|29
1626196700000|2021-07-13 17:18:20|1995.54|1986.84|1995.54|1986.84|1995.73|1987.03|1995.41|1986.71|27
1626196710000|2021-07-13 17:18:30|1995.56|1986.86|1995.42|1986.72|1995.6|1986.9|1995.33|1986.63|29
1626196720000|2021-07-13 17:18:40|1995.41|1986.71|1995.57|1986.87|1995.66|1986.96|1995.41|1986.71|15
1626196730000|2021-07-13 17:18:50|1995.59|1986.89|1994.49|1985.79|1995.62|1986.92|1994.49|1985.79|31
1626196740000|2021-07-13 17:19:00|1994.57|1985.87|1994.43|1985.73|1994.63|1985.93|1994.43|1985.73|19
1626196750000|2021-07-13 17:19:10|1994.45|1985.75|1994.45|1985.75|1994.46|1985.76|1994.32|1985.62|19
1626196760000|2021-07-13 17:19:20|1994.5|1985.8|1994.75|1986.05|1995.08|1986.38|1994.32|1985.62|31
1626196770000|2021-07-13 17:19:30|1994.74|1986.04|1994.04|1985.34|1994.78|1986.08|1993.65|1984.95|31
1626196780000|2021-07-13 17:19:40|1994.02|1985.32|1994.13|1985.43|1994.31|1985.61|1994.02|1985.32|20
1626196790000|2021-07-13 17:19:50|1994.11|1985.41|1994.56|1985.86|1994.66|1985.96|1994.07|1985.37|23
1626196800000|2021-07-13 17:20:00|1994.43|1985.73|1994.03|1985.33|1994.43|1985.73|1993.98|1985.28|18
1626196810000|2021-07-13 17:20:10|1994.04|1985.34|1994.38|1985.68|1994.39|1985.69|1993.95|1985.25|23
1626196820000|2021-07-13 17:20:20|1994.37|1985.67|1994.14|1985.44|1994.43|1985.73|1994.14|1985.44|25
1626196830000|2021-07-13 17:20:30|1994.17|1985.47|1994.39|1985.69|1994.39|1985.69|1994.17|1985.47|13
1626196840000|2021-07-13 17:20:40|1994.41|1985.71|1994.89|1986.19|1994.89|1986.19|1994.34|1985.64|16
1626196850000|2021-07-13 17:20:50|1994.85|1986.15|1996.3|1987.6|1996.33|1987.63|1994.85|1986.15|30
1626196860000|2021-07-13 17:21:00|1996.34|1987.64|1995.38|1986.68|1996.34|1987.64|1995.34|1986.64|23
1626196870000|2021-07-13 17:21:10|1995.48|1986.78|1995.49|1986.79|1996.18|1987.48|1995.41|1986.71|32
1626196880000|2021-07-13 17:21:20|1995.45|1986.75|1996.82|1988.12|1996.83|1988.13|1995.45|1986.75|28
1626196890000|2021-07-13 17:21:30|1996.83|1988.13|1997.03|1988.33|1997.81|1989.11|1996.81|1988.11|24
1626196900000|2021-07-13 17:21:40|1997.17|1988.47|1997.51|1988.81|1997.58|1988.88|1997.1|1988.4|29
1626196910000|2021-07-13 17:21:50|1997.5|1988.8|1997.54|1988.84|1997.62|1988.92|1997.42|1988.72|21
1626196920000|2021-07-13 17:22:00|1997.57|1988.87|1997.54|1988.84|1997.57|1988.87|1997.52|1988.82|8
1626196930000|2021-07-13 17:22:10|1997.57|1988.87|1996.92|1988.22|1997.57|1988.87|1996.92|1988.22|21
1626196940000|2021-07-13 17:22:20|1996.88|1988.18|1995.79|1987.09|1996.89|1988.19|1995.78|1987.08|29
1626196950000|2021-07-13 17:22:30|1995.78|1987.08|1994.92|1986.22|1995.78|1987.08|1994.79|1986.09|23
1626196960000|2021-07-13 17:22:40|1994.93|1986.23|1994.7|1986|1995.54|1986.84|1994.67|1985.97|30
1626196970000|2021-07-13 17:22:50|1994.69|1985.99|1994.75|1986.05|1994.82|1986.12|1994.65|1985.95|17
1626196980000|2021-07-13 17:23:00|1994.72|1986.02|1994.84|1986.14|1995.08|1986.38|1994.69|1985.99|19
1626196990000|2021-07-13 17:23:10|1994.75|1986.05|1994.91|1986.21|1994.91|1986.21|1994.66|1985.96|18
1626197000000|2021-07-13 17:23:20|1994.88|1986.18|1994.87|1986.17|1994.91|1986.21|1994.68|1985.98|23
1626197010000|2021-07-13 17:23:30|1994.84|1986.14|1994.75|1986.05|1994.88|1986.18|1994.59|1985.89|24
1626197020000|2021-07-13 17:23:40|1994.72|1986.02|1994.7|1986|1994.72|1986.02|1994.64|1985.94|13
1626197030000|2021-07-13 17:23:50|1994.78|1986.08|1995.3|1986.6|1995.49|1986.79|1994.75|1986.05|30
1626197040000|2021-07-13 17:24:00|1995.21|1986.51|1995.3|1986.6|1995.37|1986.67|1995.05|1986.35|25
1626197050000|2021-07-13 17:24:10|1995.27|1986.57|1995.3|1986.6|1995.37|1986.67|1995.26|1986.56|19
1626197060000|2021-07-13 17:24:20|1995.23|1986.53|1994.4|1985.7|1995.23|1986.53|1994.39|1985.69|18
1626197070000|2021-07-13 17:24:30|1994.41|1985.71|1994.31|1985.61|1994.46|1985.76|1994.28|1985.58|11
1626197080000|2021-07-13 17:24:40|1994.28|1985.58|1993.97|1985.27|1994.28|1985.58|1993.97|1985.27|21
1626197090000|2021-07-13 17:24:50|1993.98|1985.28|1994.09|1985.39|1994.09|1985.39|1993.58|1984.88|23
1626197100000|2021-07-13 17:25:00|1994.05|1985.35|1993.71|1985.01|1994.12|1985.42|1993.71|1985.01|16
1626197110000|2021-07-13 17:25:10|1993.72|1985.02|1993.47|1984.77|1993.77|1985.07|1993.47|1984.77|17
1626197120000|2021-07-13 17:25:20|1993.48|1984.78|1994.07|1985.37|1994.09|1985.39|1993.34|1984.64|30
1626197130000|2021-07-13 17:25:30|1994.11|1985.41|1994.81|1986.11|1995.09|1986.39|1994.11|1985.41|27
1626197140000|2021-07-13 17:25:40|1994.82|1986.12|1994.98|1986.28|1995.03|1986.33|1994.61|1985.91|33
1626197150000|2021-07-13 17:25:50|1995.18|1986.48|1994.82|1986.12|1995.27|1986.57|1994.82|1986.12|17
1626197160000|2021-07-13 17:26:00|1994.9|1986.2|1994.48|1985.78|1994.9|1986.2|1994.42|1985.72|27
1626197170000|2021-07-13 17:26:10|1994.44|1985.74|1993.71|1985.01|1994.59|1985.89|1993.71|1985.01|30
1626197180000|2021-07-13 17:26:20|1993.76|1985.06|1994.01|1985.31|1994.01|1985.31|1993.61|1984.91|24
1626197190000|2021-07-13 17:26:30|1993.87|1985.17|1994.33|1985.63|1994.33|1985.63|1993.86|1985.16|20
1626197200000|2021-07-13 17:26:40|1994.31|1985.61|1994.38|1985.68|1994.38|1985.68|1994.22|1985.52|22
1626197210000|2021-07-13 17:26:50|1994.36|1985.66|1994.65|1985.95|1994.99|1986.29|1994.31|1985.61|27
1626197220000|2021-07-13 17:27:00|1994.64|1985.94|1994.09|1985.39|1994.76|1986.06|1994.08|1985.38|17
1626197230000|2021-07-13 17:27:10|1994.05|1985.35|1994.08|1985.38|1994.14|1985.44|1994|1985.3|27
1626197240000|2021-07-13 17:27:20|1994.12|1985.42|1994.11|1985.41|1994.14|1985.44|1994.02|1985.32|24
1626197250000|2021-07-13 17:27:30|1994.09|1985.39|1994.19|1985.49|1994.26|1985.56|1994.09|1985.39|17
1626197260000|2021-07-13 17:27:40|1994.22|1985.52|1994.17|1985.47|1994.24|1985.54|1994.11|1985.41|24
1626197270000|2021-07-13 17:27:50|1994.18|1985.48|1993.82|1985.12|1994.33|1985.63|1993.68|1984.98|27
1626197280000|2021-07-13 17:28:00|1993.76|1985.06|1995.09|1986.39|1995.13|1986.43|1993.76|1985.06|26
1626197290000|2021-07-13 17:28:10|1995.14|1986.44|1993.62|1984.92|1995.27|1986.57|1993.62|1984.92|25
1626197300000|2021-07-13 17:28:20|1993.73|1985.03|1993.31|1984.61|1993.73|1985.03|1993.3|1984.6|31
1626197310000|2021-07-13 17:28:30|1993.34|1984.64|1993.47|1984.77|1993.72|1985.02|1993.33|1984.63|31
1626197320000|2021-07-13 17:28:40|1993.4|1984.7|1993.3|1984.6|1993.53|1984.83|1993.17|1984.47|24
1626197330000|2021-07-13 17:28:50|1993.46|1984.76|1994|1985.3|1994|1985.3|1993.1|1984.4|33
1626197340000|2021-07-13 17:29:00|1993.99|1985.29|1994.27|1985.57|1994.36|1985.66|1993.99|1985.29|25
1626197350000|2021-07-13 17:29:10|1994.13|1985.43|1994.32|1985.62|1994.44|1985.74|1994.13|1985.43|25
1626197360000|2021-07-13 17:29:20|1994.25|1985.55|1993.88|1985.18|1994.32|1985.62|1993.8|1985.1|22
1626197370000|2021-07-13 17:29:30|1993.8|1985.1|1993.44|1984.74|1993.8|1985.1|1993.42|1984.72|22
1626197380000|2021-07-13 17:29:40|1993.45|1984.75|1993.52|1984.82|1993.53|1984.83|1993.43|1984.73|14
1626197390000|2021-07-13 17:29:50|1993.56|1984.86|1993.35|1984.65|1993.57|1984.87|1993.35|1984.65|18
1626197400000|2021-07-13 17:30:00|1993.31|1984.61|1993.83|1985.13|1994.1|1985.4|1993.31|1984.61|30
1626197410000|2021-07-13 17:30:10|1993.74|1985.04|1994.66|1985.96|1994.66|1985.96|1993.71|1985.01|28
1626197420000|2021-07-13 17:30:20|1994.64|1985.94|1994.84|1986.14|1994.91|1986.21|1994.64|1985.94|27
1626197430000|2021-07-13 17:30:30|1994.88|1986.18|1994.78|1986.08|1994.88|1986.18|1994.78|1986.08|5
1626197440000|2021-07-13 17:30:40|1995.05|1986.35|1994.92|1986.22|1995.07|1986.37|1994.91|1986.21|17
1626197450000|2021-07-13 17:30:50|1994.91|1986.21|1994.26|1985.56|1994.91|1986.21|1994.2|1985.5|28
1626197460000|2021-07-13 17:31:00|1994.27|1985.57|1994.29|1985.59|1994.37|1985.67|1994.2|1985.5|25
1626197470000|2021-07-13 17:31:10|1994.25|1985.55|1994.22|1985.52|1994.39|1985.69|1994.18|1985.48|25
1626197480000|2021-07-13 17:31:20|1994.19|1985.49|1994.26|1985.56|1994.27|1985.57|1994.19|1985.49|27
1626197490000|2021-07-13 17:31:30|1994.27|1985.57|1994.75|1986.05|1994.86|1986.16|1994.25|1985.55|19
1626197500000|2021-07-13 17:31:40|1994.82|1986.12|1994.8|1986.1|1994.84|1986.14|1994.62|1985.92|30
1626197510000|2021-07-13 17:31:50|1994.79|1986.09|1994.83|1986.13|1994.83|1986.13|1994.7|1986|32
1626197520000|2021-07-13 17:32:00|1994.85|1986.15|1994.88|1986.18|1994.88|1986.18|1994.84|1986.14|4
1626197530000|2021-07-13 17:32:10|1994.89|1986.19|1995.47|1986.77|1995.47|1986.77|1994.89|1986.19|22
1626197540000|2021-07-13 17:32:20|1995.42|1986.72|1995.67|1986.97|1995.73|1987.03|1995.42|1986.72|12
1626197550000|2021-07-13 17:32:30|1995.69|1986.99|1995.88|1987.18|1995.88|1987.18|1995.69|1986.99|21
1626197560000|2021-07-13 17:32:40|1995.85|1987.15|1995.84|1987.14|1996.06|1987.36|1995.81|1987.11|16
1626197570000|2021-07-13 17:32:50|1995.79|1987.09|1996.04|1987.34|1996.08|1987.38|1995.79|1987.09|15
1626197580000|2021-07-13 17:33:00|1996.05|1987.35|1995.31|1986.61|1996.05|1987.35|1995.29|1986.59|15
1626197590000|2021-07-13 17:33:10|1995.32|1986.62|1995.28|1986.58|1995.32|1986.62|1995.28|1986.58|4
1626197600000|2021-07-13 17:33:20|1995.32|1986.62|1995.36|1986.66|1995.36|1986.66|1995.32|1986.62|2
1626197610000|2021-07-13 17:33:30|1995.37|1986.67|1995.38|1986.68|1995.39|1986.69|1995.36|1986.66|4
1626197620000|2021-07-13 17:33:40|1995.36|1986.66|1995.33|1986.63|1995.79|1987.09|1995.33|1986.63|6
1626197630000|2021-07-13 17:33:50|1995.03|1986.33|1995.38|1986.68|1995.76|1987.06|1995.03|1986.33|6
1626197640000|2021-07-13 17:34:00|1995.37|1986.67|1993.53|1984.83|1995.37|1986.67|1993.53|1984.83|29
1626197650000|2021-07-13 17:34:10|1993.54|1984.84|1993.13|1984.43|1993.55|1984.85|1992.22|1983.52|38
1626197660000|2021-07-13 17:34:20|1993.14|1984.44|1992.52|1983.82|1993.17|1984.47|1992.52|1983.82|25
1626197670000|2021-07-13 17:34:30|1992.56|1983.86|1993.01|1984.31|1993.01|1984.31|1992.18|1983.48|27
1626197680000|2021-07-13 17:34:40|1993.18|1984.48|1994.17|1985.47|1994.54|1985.84|1993.18|1984.48|25
1626197690000|2021-07-13 17:34:50|1994.16|1985.46|1993.94|1985.24|1994.16|1985.46|1993.75|1985.05|28
1626197700000|2021-07-13 17:35:00|1993.95|1985.25|1994.63|1985.93|1994.79|1986.09|1993.95|1985.25|32
1626197710000|2021-07-13 17:35:10|1994.64|1985.94|1995.41|1986.71|1995.41|1986.71|1994.27|1985.57|11
1626197720000|2021-07-13 17:35:20|1995.4|1986.7|1995.32|1986.62|1995.4|1986.7|1995.29|1986.59|21
1626197730000|2021-07-13 17:35:30|1995.33|1986.63|1994.59|1985.89|1995.35|1986.65|1994.52|1985.82|25
1626197740000|2021-07-13 17:35:40|1994.58|1985.88|1994.98|1986.28|1994.98|1986.28|1994.58|1985.88|13
1626197750000|2021-07-13 17:35:50|1994.95|1986.25|1994.79|1986.09|1994.95|1986.25|1994.67|1985.97|20
1626197760000|2021-07-13 17:36:00|1994.78|1986.08|1995.14|1986.44|1995.14|1986.44|1994.75|1986.05|16
1626197770000|2021-07-13 17:36:10|1995.17|1986.47|1995.24|1986.54|1995.29|1986.59|1995.1|1986.4|23
1626197780000|2021-07-13 17:36:20|1995.29|1986.59|1995.1|1986.4|1995.4|1986.7|1995.02|1986.32|24
1626197790000|2021-07-13 17:36:30|1995.13|1986.43|1995.43|1986.73|1995.44|1986.74|1995.08|1986.38|19
1626197800000|2021-07-13 17:36:40|1995.41|1986.71|1995.4|1986.7|1995.46|1986.76|1994.72|1986.02|31
1626197810000|2021-07-13 17:36:50|1995.41|1986.71|1995.45|1986.75|1995.55|1986.85|1995.41|1986.71|18
1626197820000|2021-07-13 17:37:00|1995.44|1986.74|1995.03|1986.33|1995.44|1986.74|1995.01|1986.31|17
1626197830000|2021-07-13 17:37:10|1995.04|1986.34|1995.41|1986.71|1995.43|1986.73|1995.04|1986.34|13
1626197840000|2021-07-13 17:37:20|1995.43|1986.73|1995.43|1986.73|1995.43|1986.73|1995.43|1986.73|1
1626197850000|2021-07-13 17:37:30|1995.41|1986.71|1995.55|1986.85|1995.55|1986.85|1995.35|1986.65|16
1626197860000|2021-07-13 17:37:40|1995.53|1986.83|1996.25|1987.55|1996.25|1987.55|1995.53|1986.83|32
1626197870000|2021-07-13 17:37:50|1996.22|1987.52|1996.32|1987.62|1996.32|1987.62|1996.19|1987.49|19
1626197880000|2021-07-13 17:38:00|1996.29|1987.59|1996.54|1987.84|1996.67|1987.97|1996.28|1987.58|19
1626197890000|2021-07-13 17:38:10|1996.41|1987.71|1996.56|1987.86|1996.75|1988.05|1996.41|1987.71|17
1626197900000|2021-07-13 17:38:20|1996.43|1987.73|1996.14|1987.44|1996.52|1987.82|1996.14|1987.44|13
1626197910000|2021-07-13 17:38:30|1995.96|1987.26|1995.39|1986.69|1996.01|1987.31|1995.39|1986.69|31
1626197920000|2021-07-13 17:38:40|1995.35|1986.65|1994.29|1985.59|1995.35|1986.65|1994.29|1985.59|24
1626197930000|2021-07-13 17:38:50|1994.32|1985.62|1994.33|1985.63|1994.37|1985.67|1994.2|1985.5|9
1626197940000|2021-07-13 17:39:00|1994.22|1985.52|1993.92|1985.22|1994.22|1985.52|1993.92|1985.22|16
1626197950000|2021-07-13 17:39:10|1993.93|1985.23|1994.02|1985.32|1994.03|1985.33|1993.83|1985.13|18
1626197960000|2021-07-13 17:39:20|1994.07|1985.37|1993.98|1985.28|1994.08|1985.38|1993.95|1985.25|6
1626197970000|2021-07-13 17:39:30|1994|1985.3|1993.94|1985.24|1994.06|1985.36|1993.94|1985.24|11
1626197980000|2021-07-13 17:39:40|1993.95|1985.25|1993.35|1984.65|1993.95|1985.25|1993.35|1984.65|24
1626197990000|2021-07-13 17:39:50|1993.31|1984.61|1992.73|1984.03|1993.31|1984.61|1992.73|1984.03|26
1626198000000|2021-07-13 17:40:00|1992.61|1983.91|1992.22|1983.52|1992.61|1983.91|1992.22|1983.52|13
1626198010000|2021-07-13 17:40:10|1992.35|1983.65|1994.36|1985.66|1994.36|1985.66|1992.35|1983.65|35
1626198020000|2021-07-13 17:40:20|1994.19|1985.49|1994.84|1986.14|1994.91|1986.21|1994.19|1985.49|29
1626198030000|2021-07-13 17:40:30|1994.86|1986.16|1994.33|1985.63|1995.56|1986.86|1994.33|1985.63|34
1626198040000|2021-07-13 17:40:40|1994.27|1985.57|1994.79|1986.09|1994.91|1986.21|1994.27|1985.57|30
1626198050000|2021-07-13 17:40:50|1994.75|1986.05|1995.34|1986.64|1995.39|1986.69|1994.75|1986.05|27
1626198060000|2021-07-13 17:41:00|1995.35|1986.65|1995.13|1986.43|1995.35|1986.65|1995.1|1986.4|19
1626198070000|2021-07-13 17:41:10|1995.14|1986.44|1994.57|1985.87|1995.25|1986.55|1994.52|1985.82|23
1626198080000|2021-07-13 17:41:20|1994.55|1985.85|1994.67|1985.97|1994.69|1985.99|1994.55|1985.85|11
1626198090000|2021-07-13 17:41:30|1994.81|1986.11|1994.81|1986.11|1994.99|1986.29|1994.81|1986.11|18
1626198100000|2021-07-13 17:41:40|1994.82|1986.12|1994.39|1985.69|1994.82|1986.12|1994.27|1985.57|13
1626198110000|2021-07-13 17:41:50|1994.37|1985.67|1994.19|1985.49|1994.44|1985.74|1994.19|1985.49|15
1626198120000|2021-07-13 17:42:00|1994.17|1985.47|1994.18|1985.48|1994.22|1985.52|1994.08|1985.38|20
1626198130000|2021-07-13 17:42:10|1994.22|1985.52|1994.4|1985.7|1994.41|1985.71|1994.21|1985.51|30
1626198140000|2021-07-13 17:42:20|1994.41|1985.71|1994.86|1986.16|1994.86|1986.16|1994.38|1985.68|25
1626198150000|2021-07-13 17:42:30|1994.91|1986.21|1994.82|1986.12|1994.91|1986.21|1994.69|1985.99|20
1626198160000|2021-07-13 17:42:40|1994.81|1986.11|1994.69|1985.99|1994.81|1986.11|1994.58|1985.88|19
1626198170000|2021-07-13 17:42:50|1994.55|1985.85|1993.8|1985.1|1994.55|1985.85|1993.78|1985.08|15
1626198180000|2021-07-13 17:43:00|1993.84|1985.14|1993.84|1985.14|1993.85|1985.15|1993.8|1985.1|9
1626198190000|2021-07-13 17:43:10|1993.82|1985.12|1993.78|1985.08|1993.85|1985.15|1993.76|1985.06|9
1626198200000|2021-07-13 17:43:20|1993.8|1985.1|1994.63|1985.93|1994.63|1985.93|1993.8|1985.1|16
1626198210000|2021-07-13 17:43:30|1994.62|1985.92|1994.95|1986.25|1995.17|1986.47|1994.61|1985.91|32
1626198220000|2021-07-13 17:43:40|1994.91|1986.21|1994.99|1986.29|1995.05|1986.35|1994.66|1985.96|32
1626198230000|2021-07-13 17:43:50|1994.95|1986.25|1994.08|1985.38|1994.95|1986.25|1994.08|1985.38|35
1626198240000|2021-07-13 17:44:00|1994.01|1985.31|1994.32|1985.62|1994.32|1985.62|1994.01|1985.31|18
1626198250000|2021-07-13 17:44:10|1994.31|1985.61|1994.77|1986.07|1994.82|1986.12|1994.24|1985.54|19
1626198260000|2021-07-13 17:44:20|1994.74|1986.04|1995.24|1986.54|1995.24|1986.54|1994.67|1985.97|22
1626198270000|2021-07-13 17:44:30|1995.23|1986.53|1995.2|1986.5|1995.25|1986.55|1995.15|1986.45|17
1626198280000|2021-07-13 17:44:40|1995.19|1986.49|1994.1|1985.4|1995.2|1986.5|1994.09|1985.39|23
1626198290000|2021-07-13 17:44:50|1994.11|1985.41|1993.79|1985.09|1994.13|1985.43|1993.77|1985.07|21
1626198300000|2021-07-13 17:45:00|1993.77|1985.07|1992.16|1983.46|1993.77|1985.07|1992.16|1983.46|31
1626198310000|2021-07-13 17:45:10|1992.15|1983.45|1991.78|1983.08|1992.2|1983.5|1990.77|1982.07|35
1626198320000|2021-07-13 17:45:20|1991.71|1983.01|1991.59|1982.89|1991.8|1983.1|1991.58|1982.88|26
1626198330000|2021-07-13 17:45:30|1991.6|1982.9|1990.74|1982.04|1991.6|1982.9|1990.57|1981.87|30
1626198340000|2021-07-13 17:45:40|1990.76|1982.06|1991.04|1982.34|1991.6|1982.9|1990.76|1982.06|29
1626198350000|2021-07-13 17:45:50|1991.05|1982.35|1990.99|1982.29|1991.11|1982.41|1990.66|1981.96|35
1626198360000|2021-07-13 17:46:00|1990.91|1982.21|1991.25|1982.55|1991.27|1982.57|1990.91|1982.21|30
1626198370000|2021-07-13 17:46:10|1991.29|1982.59|1991.44|1982.74|1991.44|1982.74|1991.27|1982.57|24
1626198380000|2021-07-13 17:46:20|1991.49|1982.79|1992.93|1984.23|1993.03|1984.33|1991.48|1982.78|38
1626198390000|2021-07-13 17:46:30|1993|1984.3|1992.22|1983.52|1993.32|1984.62|1992.05|1983.35|31
1626198400000|2021-07-13 17:46:40|1992.21|1983.51|1992.89|1984.19|1992.89|1984.19|1992.12|1983.42|21
1626198410000|2021-07-13 17:46:50|1992.87|1984.17|1993.16|1984.46|1993.51|1984.81|1992.87|1984.17|26
1626198420000|2021-07-13 17:47:00|1993.12|1984.42|1993.43|1984.73|1993.44|1984.74|1992.86|1984.16|30
1626198430000|2021-07-13 17:47:10|1993.44|1984.74|1993.95|1985.25|1993.95|1985.25|1993.37|1984.67|14
1626198440000|2021-07-13 17:47:20|1994.01|1985.31|1994.14|1985.44|1994.16|1985.46|1994|1985.3|25
1626198450000|2021-07-13 17:47:30|1994.13|1985.43|1994.17|1985.47|1994.17|1985.47|1993.2|1984.5|27
1626198460000|2021-07-13 17:47:40|1994.19|1985.49|1994.61|1985.91|1994.76|1986.06|1994.01|1985.31|25
1626198470000|2021-07-13 17:47:50|1994.39|1985.69|1994.8|1986.1|1994.92|1986.22|1994.39|1985.69|26
1626198480000|2021-07-13 17:48:00|1994.74|1986.04|1994.57|1985.87|1994.74|1986.04|1994.31|1985.61|23
1626198490000|2021-07-13 17:48:10|1994.56|1985.86|1994.63|1985.93|1994.63|1985.93|1994.56|1985.86|11
1626198500000|2021-07-13 17:48:20|1994.8|1986.1|1994.81|1986.11|1994.81|1986.11|1994.61|1985.91|14
1626198510000|2021-07-13 17:48:30|1994.9|1986.2|1995.13|1986.43|1995.2|1986.5|1994.78|1986.08|26
1626198520000|2021-07-13 17:48:40|1995.11|1986.41|1995.04|1986.34|1995.14|1986.44|1995.01|1986.31|19
1626198530000|2021-07-13 17:48:50|1995.07|1986.37|1995.12|1986.42|1995.12|1986.42|1995.03|1986.33|12
1626198540000|2021-07-13 17:49:00|1995.11|1986.41|1994.39|1985.69|1995.11|1986.41|1994.32|1985.62|26
1626198550000|2021-07-13 17:49:10|1994.4|1985.7|1993.72|1985.02|1994.4|1985.7|1993.62|1984.92|12
1626198560000|2021-07-13 17:49:20|1993.75|1985.05|1993.77|1985.07|1993.84|1985.14|1993.7|1985|30
1626198570000|2021-07-13 17:49:30|1993.78|1985.08|1993.06|1984.36|1993.79|1985.09|1992.97|1984.27|32
1626198580000|2021-07-13 17:49:40|1993.05|1984.35|1992.55|1983.85|1993.05|1984.35|1992.54|1983.84|28
1626198590000|2021-07-13 17:49:50|1992.57|1983.87|1991.69|1982.99|1992.57|1983.87|1991.5|1982.8|33
1626198600000|2021-07-13 17:50:00|1991.71|1983.01|1992.26|1983.56|1992.38|1983.68|1991.64|1982.94|37
1626198610000|2021-07-13 17:50:10|1992.27|1983.57|1993.24|1984.54|1993.26|1984.56|1992.19|1983.49|29
1626198620000|2021-07-13 17:50:20|1993.26|1984.56|1992.59|1983.89|1993.52|1984.82|1992.59|1983.89|31
1626198630000|2021-07-13 17:50:30|1992.53|1983.83|1993.31|1984.61|1993.32|1984.62|1992.41|1983.71|30
1626198640000|2021-07-13 17:50:40|1993.26|1984.56|1993.88|1985.18|1993.88|1985.18|1993.21|1984.51|28
1626198650000|2021-07-13 17:50:50|1993.91|1985.21|1994.23|1985.53|1994.25|1985.55|1993.91|1985.21|23
1626198660000|2021-07-13 17:51:00|1994.21|1985.51|1994.09|1985.39|1994.29|1985.59|1994.01|1985.31|12
1626198670000|2021-07-13 17:51:10|1994.1|1985.4|1994.2|1985.5|1994.28|1985.58|1994.1|1985.4|16
1626198680000|2021-07-13 17:51:20|1994.16|1985.46|1995.13|1986.43|1995.13|1986.43|1994.16|1985.46|31
1626198690000|2021-07-13 17:51:30|1995.12|1986.42|1995.04|1986.34|1995.17|1986.47|1994.93|1986.23|32
1626198700000|2021-07-13 17:51:40|1995.07|1986.37|1995.08|1986.38|1995.2|1986.5|1994.69|1985.99|34
1626198710000|2021-07-13 17:51:50|1995.03|1986.33|1994.84|1986.14|1995.05|1986.35|1994.78|1986.08|26
1626198720000|2021-07-13 17:52:00|1994.82|1986.12|1995.2|1986.5|1995.2|1986.5|1994.82|1986.12|22
1626198730000|2021-07-13 17:52:10|1995.27|1986.57|1994.47|1985.77|1995.38|1986.68|1994.37|1985.67|22
1626198740000|2021-07-13 17:52:20|1994.46|1985.76|1994.68|1985.98|1994.73|1986.03|1994.46|1985.76|21
1626198750000|2021-07-13 17:52:30|1994.65|1985.95|1993.59|1984.89|1994.65|1985.95|1993.44|1984.74|28
1626198760000|2021-07-13 17:52:40|1993.6|1984.9|1993.68|1984.98|1994.14|1985.44|1993.6|1984.9|35
1626198770000|2021-07-13 17:52:50|1993.65|1984.95|1993.53|1984.83|1993.69|1984.99|1993.51|1984.81|21
1626198780000|2021-07-13 17:53:00|1993.54|1984.84|1993.54|1984.84|1993.63|1984.93|1993.54|1984.84|29
1626198790000|2021-07-13 17:53:10|1993.56|1984.86|1993.76|1985.06|1993.77|1985.07|1993.54|1984.84|19
1626198800000|2021-07-13 17:53:20|1993.8|1985.1|1993.88|1985.18|1994.23|1985.53|1993.78|1985.08|30
1626198810000|2021-07-13 17:53:30|1993.79|1985.09|1994.21|1985.51|1994.29|1985.59|1993.79|1985.09|25
1626198820000|2021-07-13 17:53:40|1994.25|1985.55|1994.54|1985.84|1994.54|1985.84|1994.19|1985.49|15
1626198830000|2021-07-13 17:53:50|1994.69|1985.99|1994.81|1986.11|1994.83|1986.13|1994.57|1985.87|23
1626198840000|2021-07-13 17:54:00|1994.73|1986.03|1994.3|1985.6|1994.73|1986.03|1994.3|1985.6|28
1626198850000|2021-07-13 17:54:10|1994.18|1985.48|1994.18|1985.48|1994.26|1985.56|1993.78|1985.08|31
1626198860000|2021-07-13 17:54:20|1994.16|1985.46|1994.29|1985.59|1994.34|1985.64|1994.14|1985.44|26
1626198870000|2021-07-13 17:54:30|1994.26|1985.56|1994.29|1985.59|1994.35|1985.65|1994.07|1985.37|33
1626198880000|2021-07-13 17:54:40|1994.31|1985.61|1994.26|1985.56|1994.32|1985.62|1994.2|1985.5|14
1626198890000|2021-07-13 17:54:50|1994.28|1985.58|1994|1985.3|1994.28|1985.58|1994|1985.3|29
1626198900000|2021-07-13 17:55:00|1993.92|1985.22|1992.35|1983.65|1993.92|1985.22|1992.35|1983.65|30
1626198910000|2021-07-13 17:55:10|1992.09|1983.39|1991.21|1982.51|1992.09|1983.39|1991.21|1982.51|22
1626198920000|2021-07-13 17:55:20|1991.23|1982.53|1991.81|1983.11|1991.85|1983.15|1991.23|1982.53|28
1626198930000|2021-07-13 17:55:30|1991.76|1983.06|1992.11|1983.41|1992.34|1983.64|1991.75|1983.05|20
1626198940000|2021-07-13 17:55:40|1992.06|1983.36|1992.31|1983.61|1992.39|1983.69|1992.06|1983.36|26
1626198950000|2021-07-13 17:55:50|1992.37|1983.67|1992.62|1983.92|1992.65|1983.95|1992.34|1983.64|18
1626198960000|2021-07-13 17:56:00|1992.61|1983.91|1993.1|1984.4|1993.15|1984.45|1992.37|1983.67|18
1626198970000|2021-07-13 17:56:10|1993.09|1984.39|1993.41|1984.71|1993.48|1984.78|1992.97|1984.27|17
1626198980000|2021-07-13 17:56:20|1993.44|1984.74|1994.24|1985.54|1994.24|1985.54|1993.44|1984.74|22
1626198990000|2021-07-13 17:56:30|1994.23|1985.53|1994.13|1985.43|1994.39|1985.69|1993.82|1985.12|34
1626199000000|2021-07-13 17:56:40|1994.05|1985.35|1993.96|1985.26|1994.1|1985.4|1993.96|1985.26|26
1626199010000|2021-07-13 17:56:50|1994|1985.3|1994.16|1985.46|1994.16|1985.46|1993.99|1985.29|20
1626199020000|2021-07-13 17:57:00|1994.06|1985.36|1992.98|1984.28|1994.09|1985.39|1992.96|1984.26|31
1626199030000|2021-07-13 17:57:10|1992.95|1984.25|1992.48|1983.78|1992.95|1984.25|1992.34|1983.64|24
1626199040000|2021-07-13 17:57:20|1992.49|1983.79|1992.74|1984.04|1992.79|1984.09|1992.48|1983.78|17
1626199050000|2021-07-13 17:57:30|1992.8|1984.1|1992.66|1983.96|1992.87|1984.17|1992.66|1983.96|29
1626199060000|2021-07-13 17:57:40|1992.81|1984.11|1993.76|1985.06|1993.83|1985.13|1992.8|1984.1|16
1626199070000|2021-07-13 17:57:50|1993.75|1985.05|1993.42|1984.72|1993.77|1985.07|1993.29|1984.59|30
1626199080000|2021-07-13 17:58:00|1993.49|1984.79|1993.57|1984.87|1993.61|1984.91|1993.48|1984.78|29
1626199090000|2021-07-13 17:58:10|1993.54|1984.84|1993.61|1984.91|1993.61|1984.91|1993.49|1984.79|20
1626199100000|2021-07-13 17:58:20|1993.68|1984.98|1994.27|1985.57|1994.31|1985.61|1993.68|1984.98|27
1626199110000|2021-07-13 17:58:30|1994.25|1985.55|1994.37|1985.67|1994.53|1985.83|1994.23|1985.53|20
1626199120000|2021-07-13 17:58:40|1994.27|1985.57|1994.56|1985.86|1994.56|1985.86|1994.23|1985.53|24
1626199130000|2021-07-13 17:58:50|1994.53|1985.83|1994.42|1985.72|1994.58|1985.88|1994.4|1985.7|28
1626199140000|2021-07-13 17:59:00|1994.44|1985.74|1994.2|1985.5|1994.49|1985.79|1994.11|1985.41|26
1626199150000|2021-07-13 17:59:10|1994.13|1985.43|1992.71|1984.01|1994.26|1985.56|1992.71|1984.01|33
1626199160000|2021-07-13 17:59:20|1992.67|1983.97|1992.76|1984.06|1992.79|1984.09|1992.61|1983.91|25
1626199170000|2021-07-13 17:59:30|1992.77|1984.07|1993.61|1984.91|1993.61|1984.91|1992.63|1983.93|32
1626199180000|2021-07-13 17:59:40|1993.59|1984.89|1992.71|1984.01|1993.65|1984.95|1992.7|1984|32
1626199190000|2021-07-13 17:59:50|1992.72|1984.02|1992.83|1984.13|1992.83|1984.13|1992.62|1983.92|12
1626199200000|2021-07-13 18:00:00|1992.85|1984.15|1991.8|1983.1|1992.85|1984.15|1991.69|1982.99|32
1626199210000|2021-07-13 18:00:10|1991.76|1983.06|1991.93|1983.23|1992.04|1983.34|1991.76|1983.06|21
1626199220000|2021-07-13 18:00:20|1991.88|1983.18|1992.06|1983.36|1992.08|1983.38|1991.88|1983.18|8
1626199230000|2021-07-13 18:00:30|1991.92|1983.22|1991.62|1982.92|1991.99|1983.29|1991.56|1982.86|13
1626199240000|2021-07-13 18:00:40|1991.63|1982.93|1991.06|1982.36|1991.63|1982.93|1991.05|1982.35|18
1626199250000|2021-07-13 18:00:50|1991.02|1982.32|1991.2|1982.5|1991.23|1982.53|1991.01|1982.31|28
1626199260000|2021-07-13 18:01:00|1991.12|1982.42|1990.38|1981.68|1991.12|1982.42|1990.3|1981.6|19
1626199270000|2021-07-13 18:01:10|1989.99|1981.29|1989.68|1980.98|1989.99|1981.29|1989.68|1980.98|22
1626199280000|2021-07-13 18:01:20|1989.8|1981.1|1989.62|1980.92|1989.88|1981.18|1989.6|1980.9|32
1626199290000|2021-07-13 18:01:30|1989.78|1981.08|1989.78|1981.08|1989.94|1981.24|1989.72|1981.02|21
1626199300000|2021-07-13 18:01:40|1989.77|1981.07|1990.3|1981.6|1990.58|1981.88|1989.52|1980.82|22
1626199310000|2021-07-13 18:01:50|1990.32|1981.62|1991.08|1982.38|1991.25|1982.55|1990.32|1981.62|26
1626199320000|2021-07-13 18:02:00|1991.01|1982.31|1990.5|1981.8|1991.01|1982.31|1990.5|1981.8|29
1626199330000|2021-07-13 18:02:10|1990.51|1981.81|1991.1|1982.4|1991.19|1982.49|1990.51|1981.81|26
1626199340000|2021-07-13 18:02:20|1991.12|1982.42|1990.73|1982.03|1991.29|1982.59|1990.73|1982.03|25
1626199350000|2021-07-13 18:02:30|1990.61|1981.91|1990.51|1981.81|1990.67|1981.97|1990.42|1981.72|31
1626199360000|2021-07-13 18:02:40|1990.52|1981.82|1989.63|1980.93|1990.52|1981.82|1989.63|1980.93|28
1626199370000|2021-07-13 18:02:50|1989.65|1980.95|1987.81|1979.11|1989.65|1980.95|1987.38|1978.68|34
1626199380000|2021-07-13 18:03:00|1987.72|1979.02|1987.39|1978.69|1987.87|1979.17|1987.33|1978.63|35
1626199390000|2021-07-13 18:03:10|1987.32|1978.62|1987.37|1978.67|1987.69|1978.99|1987.32|1978.62|16
1626199400000|2021-07-13 18:03:20|1987.36|1978.66|1987.2|1978.5|1987.37|1978.67|1986.26|1977.56|32
1626199410000|2021-07-13 18:03:30|1986.86|1978.16|1987.65|1978.95|1987.66|1978.96|1986.16|1977.46|34
1626199420000|2021-07-13 18:03:40|1987.79|1979.09|1986.2|1977.5|1987.88|1979.18|1986.2|1977.5|33
1626199430000|2021-07-13 18:03:50|1986.07|1977.37|1986.17|1977.47|1986.17|1977.47|1985.98|1977.28|34
1626199440000|2021-07-13 18:04:00|1986.24|1977.54|1985.91|1977.21|1986.26|1977.56|1985.91|1977.21|23
1626199450000|2021-07-13 18:04:10|1985.88|1977.18|1986.29|1977.59|1986.29|1977.59|1985.71|1977.01|29
1626199460000|2021-07-13 18:04:20|1986.31|1977.61|1986.44|1977.74|1986.44|1977.74|1986.25|1977.55|20
1626199470000|2021-07-13 18:04:30|1986.48|1977.78|1986.17|1977.47|1986.58|1977.88|1986.16|1977.46|11
1626199480000|2021-07-13 18:04:40|1986.01|1977.31|1985.81|1977.11|1986.01|1977.31|1985.56|1976.86|15
1626199490000|2021-07-13 18:04:50|1985.69|1976.99|1985.95|1977.25|1986.1|1977.4|1985.62|1976.92|27
1626199500000|2021-07-13 18:05:00|1985.97|1977.27|1987.01|1978.31|1987.02|1978.32|1985.97|1977.27|28
1626199510000|2021-07-13 18:05:10|1987.06|1978.36|1988.09|1979.39|1988.09|1979.39|1987.06|1978.36|21
1626199520000|2021-07-13 18:05:20|1988.12|1979.42|1989.14|1980.44|1989.23|1980.53|1987.97|1979.27|21
1626199530000|2021-07-13 18:05:30|1989.1|1980.4|1988.28|1979.58|1989.11|1980.41|1988.27|1979.57|17
1626199540000|2021-07-13 18:05:40|1988.31|1979.61|1988.5|1979.8|1988.5|1979.8|1988.1|1979.4|28
1626199550000|2021-07-13 18:05:50|1988.47|1979.77|1988.76|1980.06|1989.17|1980.47|1988.39|1979.69|26
1626199560000|2021-07-13 18:06:00|1988.52|1979.82|1988.69|1979.99|1989.18|1980.48|1988.47|1979.77|28
1626199570000|2021-07-13 18:06:10|1988.59|1979.89|1988.65|1979.95|1988.78|1980.08|1988.53|1979.83|24
1626199580000|2021-07-13 18:06:20|1988.69|1979.99|1987.45|1978.75|1989.02|1980.32|1987.45|1978.75|35
1626199590000|2021-07-13 18:06:30|1987.48|1978.78|1987.41|1978.71|1987.53|1978.83|1987.37|1978.67|23
1626199600000|2021-07-13 18:06:40|1987.43|1978.73|1987.46|1978.76|1987.52|1978.82|1987.3|1978.6|23
1626199610000|2021-07-13 18:06:50|1987.47|1978.77|1987.59|1978.89|1987.63|1978.93|1987.47|1978.77|13
1626199620000|2021-07-13 18:07:00|1987.58|1978.88|1988.35|1979.65|1988.35|1979.65|1987.4|1978.7|20
1626199630000|2021-07-13 18:07:10|1988.41|1979.71|1988.42|1979.72|1988.43|1979.73|1988.33|1979.63|18
1626199640000|2021-07-13 18:07:20|1988.43|1979.73|1988.52|1979.82|1988.72|1980.02|1988.43|1979.73|19
1626199650000|2021-07-13 18:07:30|1988.67|1979.97|1988.91|1980.21|1989.02|1980.32|1988.67|1979.97|6
1626199660000|2021-07-13 18:07:40|1988.95|1980.25|1989.09|1980.39|1989.16|1980.46|1988.91|1980.21|22
1626199670000|2021-07-13 18:07:50|1989.1|1980.4|1989.1|1980.4|1989.13|1980.43|1989.04|1980.34|14
1626199680000|2021-07-13 18:08:00|1989.13|1980.43|1988.72|1980.02|1989.24|1980.54|1988.72|1980.02|16
1626199690000|2021-07-13 18:08:10|1988.67|1979.97|1988.01|1979.31|1989.14|1980.44|1988.01|1979.31|25
1626199700000|2021-07-13 18:08:20|1987.2|1978.5|1987.61|1978.91|1987.77|1979.07|1986.88|1978.18|33
1626199710000|2021-07-13 18:08:30|1987.62|1978.92|1987.77|1979.07|1987.79|1979.09|1987.62|1978.92|17
1626199720000|2021-07-13 18:08:40|1987.78|1979.08|1987.72|1979.02|1987.8|1979.1|1987.64|1978.94|13
1626199730000|2021-07-13 18:08:50|1987.73|1979.03|1987.81|1979.11|1987.87|1979.17|1987.7|1979|26
1626199740000|2021-07-13 18:09:00|1987.8|1979.1|1989.34|1980.64|1989.41|1980.71|1987.63|1978.93|29
1626199750000|2021-07-13 18:09:10|1989.46|1980.76|1989.56|1980.86|1990.09|1981.39|1989.46|1980.76|25
1626199760000|2021-07-13 18:09:20|1989.55|1980.85|1989.61|1980.91|1989.66|1980.96|1989|1980.3|33
1626199770000|2021-07-13 18:09:30|1989.59|1980.89|1989.68|1980.98|1989.68|1980.98|1989.53|1980.83|19
1626199780000|2021-07-13 18:09:40|1989.64|1980.94|1989.44|1980.74|1989.92|1981.22|1989.37|1980.67|30
1626199790000|2021-07-13 18:09:50|1989.47|1980.77|1988.65|1979.95|1989.47|1980.77|1988.65|1979.95|28
1626199800000|2021-07-13 18:10:00|1988.67|1979.97|1988.14|1979.44|1988.67|1979.97|1988.1|1979.4|21
1626199810000|2021-07-13 18:10:10|1988.12|1979.42|1988.16|1979.46|1988.26|1979.56|1988.09|1979.39|19
1626199820000|2021-07-13 18:10:20|1988.12|1979.42|1988.55|1979.85|1988.66|1979.96|1988.12|1979.42|20
1626199830000|2021-07-13 18:10:30|1988.61|1979.91|1988.22|1979.52|1988.65|1979.95|1988.22|1979.52|22
1626199840000|2021-07-13 18:10:40|1988.17|1979.47|1987.35|1978.65|1988.26|1979.56|1987.35|1978.65|27
1626199850000|2021-07-13 18:10:50|1987.17|1978.47|1987.82|1979.12|1987.82|1979.12|1987.01|1978.31|31
1626199860000|2021-07-13 18:11:00|1987.72|1979.02|1987.27|1978.57|1988|1979.3|1987.27|1978.57|20
1626199870000|2021-07-13 18:11:10|1987.34|1978.64|1987.19|1978.49|1987.34|1978.64|1987.11|1978.41|26
1626199880000|2021-07-13 18:11:20|1987.13|1978.43|1987.11|1978.41|1987.2|1978.5|1987.1|1978.4|15
1626199890000|2021-07-13 18:11:30|1987.16|1978.46|1986.79|1978.09|1987.17|1978.47|1986.79|1978.09|23
1626199900000|2021-07-13 18:11:40|1986.82|1978.12|1986.7|1978|1986.84|1978.14|1986.58|1977.88|30
1626199910000|2021-07-13 18:11:50|1986.68|1977.98|1986.85|1978.15|1986.87|1978.17|1986.63|1977.93|34
1626199920000|2021-07-13 18:12:00|1986.84|1978.14|1986.84|1978.14|1986.89|1978.19|1986.82|1978.12|28
1626199930000|2021-07-13 18:12:10|1986.86|1978.16|1986.94|1978.24|1986.94|1978.24|1986.8|1978.1|24
1626199940000|2021-07-13 18:12:20|1986.96|1978.26|1986.65|1977.95|1986.96|1978.26|1986.62|1977.92|21
1626199950000|2021-07-13 18:12:30|1986.64|1977.94|1986.65|1977.95|1986.65|1977.95|1986.45|1977.75|31
1626199960000|2021-07-13 18:12:40|1986.61|1977.91|1986.57|1977.87|1986.63|1977.93|1986.54|1977.84|31
1626199970000|2021-07-13 18:12:50|1986.58|1977.88|1986.21|1977.51|1986.67|1977.97|1986.21|1977.51|24
1626199980000|2021-07-13 18:13:00|1986.17|1977.47|1984.88|1976.18|1986.17|1977.47|1984.67|1975.97|34
1626199990000|2021-07-13 18:13:10|1984.84|1976.14|1984.54|1975.84|1984.84|1976.14|1984.3|1975.6|34
1626200000000|2021-07-13 18:13:20|1984.56|1975.86|1982.65|1973.95|1984.63|1975.93|1982.56|1973.86|26
1626200010000|2021-07-13 18:13:30|1982.73|1974.03|1982.81|1974.11|1982.81|1974.11|1981.91|1973.21|35
1626200020000|2021-07-13 18:13:40|1982.74|1974.04|1983.35|1974.65|1983.58|1974.88|1982.4|1973.7|28
1626200030000|2021-07-13 18:13:50|1983.23|1974.53|1984.13|1975.43|1984.22|1975.52|1983.23|1974.53|21
1626200040000|2021-07-13 18:14:00|1984.12|1975.42|1982.87|1974.17|1984.18|1975.48|1982.65|1973.95|33
1626200050000|2021-07-13 18:14:10|1982.9|1974.2|1982.56|1973.86|1983.23|1974.53|1982.43|1973.73|32
1626200060000|2021-07-13 18:14:20|1982.61|1973.91|1983.29|1974.59|1983.29|1974.59|1982.61|1973.91|35
1626200070000|2021-07-13 18:14:30|1983.32|1974.62|1983.37|1974.67|1983.69|1974.99|1983.32|1974.62|26
1626200080000|2021-07-13 18:14:40|1983.38|1974.68|1983.25|1974.55|1983.99|1975.29|1983.2|1974.5|30
1626200090000|2021-07-13 18:14:50|1983.24|1974.54|1981.32|1972.62|1983.24|1974.54|1981.28|1972.58|33
1626200100000|2021-07-13 18:15:00|1981.16|1972.46|1981.11|1972.41|1981.16|1972.46|1980.61|1971.91|24
1626200110000|2021-07-13 18:15:10|1981.18|1972.48|1982.51|1973.81|1982.51|1973.81|1981.06|1972.36|30
1626200120000|2021-07-13 18:15:20|1982.52|1973.82|1982.62|1973.92|1983.44|1974.74|1982.52|1973.82|19
1626200130000|2021-07-13 18:15:30|1982.87|1974.17|1982.1|1973.4|1983.21|1974.51|1982.02|1973.32|31
1626200140000|2021-07-13 18:15:40|1981.69|1972.99|1982.24|1973.54|1982.24|1973.54|1981.54|1972.84|23
1626200150000|2021-07-13 18:15:50|1982.21|1973.51|1982.63|1973.93|1982.72|1974.02|1982.2|1973.5|32
1626200160000|2021-07-13 18:16:00|1982.65|1973.95|1982.16|1973.46|1982.92|1974.22|1982.16|1973.46|30
1626200170000|2021-07-13 18:16:10|1982.15|1973.45|1982.95|1974.25|1982.97|1974.27|1982.15|1973.45|26
1626200180000|2021-07-13 18:16:20|1982.99|1974.29|1983.46|1974.76|1983.46|1974.76|1982.99|1974.29|17
1626200190000|2021-07-13 18:16:30|1983.48|1974.78|1984.13|1975.43|1984.34|1975.64|1983.48|1974.78|20
1626200200000|2021-07-13 18:16:40|1984.09|1975.39|1984.16|1975.46|1984.16|1975.46|1984.01|1975.31|18
1626200210000|2021-07-13 18:16:50|1984.14|1975.44|1983.93|1975.23|1984.18|1975.48|1983.78|1975.08|20
1626200220000|2021-07-13 18:17:00|1983.95|1975.25|1984.72|1976.02|1984.72|1976.02|1983.95|1975.25|23
1626200230000|2021-07-13 18:17:10|1984.73|1976.03|1984.92|1976.22|1984.92|1976.22|1984.63|1975.93|11
1626200240000|2021-07-13 18:17:20|1984.94|1976.24|1985.06|1976.36|1985.1|1976.4|1984.84|1976.14|20
1626200250000|2021-07-13 18:17:30|1985.04|1976.34|1985.35|1976.65|1985.36|1976.66|1985.04|1976.34|26
1626200260000|2021-07-13 18:17:40|1985.41|1976.71|1984.27|1975.57|1985.41|1976.71|1984.25|1975.55|26
1626200270000|2021-07-13 18:17:50|1984.29|1975.59|1983.78|1975.08|1984.52|1975.82|1983.73|1975.03|29
1626200280000|2021-07-13 18:18:00|1983.76|1975.06|1982.8|1974.1|1983.76|1975.06|1982.78|1974.08|30
1626200290000|2021-07-13 18:18:10|1982.63|1973.93|1982.33|1973.63|1982.66|1973.96|1982.27|1973.57|20
1626200300000|2021-07-13 18:18:20|1982.35|1973.65|1982.22|1973.52|1982.38|1973.68|1981.98|1973.28|26
1626200310000|2021-07-13 18:18:30|1982.21|1973.51|1982.39|1973.69|1982.46|1973.76|1982.13|1973.43|24
1626200320000|2021-07-13 18:18:40|1982.37|1973.67|1982.26|1973.56|1982.37|1973.67|1982.2|1973.5|22
1626200330000|2021-07-13 18:18:50|1982.28|1973.58|1983.16|1974.46|1983.16|1974.46|1982.2|1973.5|17
1626200340000|2021-07-13 18:19:00|1983.18|1974.48|1983.2|1974.5|1983.28|1974.58|1983.16|1974.46|11
1626200350000|2021-07-13 18:19:10|1983.13|1974.43|1983.19|1974.49|1983.22|1974.52|1983.13|1974.43|10
1626200360000|2021-07-13 18:19:20|1983.2|1974.5|1983.13|1974.43|1983.22|1974.52|1983.12|1974.42|13
1626200370000|2021-07-13 18:19:30|1983.12|1974.42|1983.1|1974.4|1983.13|1974.43|1983.1|1974.4|6
1626200380000|2021-07-13 18:19:40|1983.09|1974.39|1983.1|1974.4|1983.17|1974.47|1983.09|1974.39|13
1626200390000|2021-07-13 18:19:50|1983.11|1974.41|1983.13|1974.43|1983.15|1974.45|1983.11|1974.41|8
1626200400000|2021-07-13 18:20:00|1983.12|1974.42|1981.55|1972.85|1983.13|1974.43|1981.46|1972.76|25
1626200410000|2021-07-13 18:20:10|1981.62|1972.92|1981.83|1973.13|1982.1|1973.4|1981.5|1972.8|25
1626200420000|2021-07-13 18:20:20|1981.81|1973.11|1982.11|1973.41|1982.11|1973.41|1981.68|1972.98|18
1626200430000|2021-07-13 18:20:30|1982.09|1973.39|1982.34|1973.64|1982.35|1973.65|1982.09|1973.39|11
1626200440000|2021-07-13 18:20:40|1982.35|1973.65|1982.88|1974.18|1983.14|1974.44|1982.35|1973.65|12
1626200450000|2021-07-13 18:20:50|1982.89|1974.19|1983.18|1974.48|1983.31|1974.61|1982.89|1974.19|16
1626200460000|2021-07-13 18:21:00|1983.2|1974.5|1983.19|1974.49|1983.35|1974.65|1983.18|1974.48|16
1626200470000|2021-07-13 18:21:10|1983.22|1974.52|1983.22|1974.52|1983.24|1974.54|1983.22|1974.52|3
1626200480000|2021-07-13 18:21:20|1983.35|1974.65|1983.31|1974.61|1983.35|1974.65|1982.88|1974.18|4
1626200490000|2021-07-13 18:21:30|1983.54|1974.84|1983.92|1975.22|1983.92|1975.22|1983.54|1974.84|11
1626200500000|2021-07-13 18:21:40|1984.04|1975.34|1983.92|1975.22|1984.04|1975.34|1983.82|1975.12|14
1626200510000|2021-07-13 18:21:50|1984.06|1975.36|1984.43|1975.73|1984.44|1975.74|1984.04|1975.34|12
1626200520000|2021-07-13 18:22:00|1984.42|1975.72|1982.95|1974.25|1984.46|1975.76|1982.95|1974.25|16
1626200530000|2021-07-13 18:22:10|1982.94|1974.24|1982.8|1974.1|1982.94|1974.24|1982.72|1974.02|15
1626200540000|2021-07-13 18:22:20|1982.83|1974.13|1983.54|1974.84|1983.54|1974.84|1982.82|1974.12|18
1626200550000|2021-07-13 18:22:30|1983.52|1974.82|1983.72|1975.02|1983.75|1975.05|1983.47|1974.77|19
1626200560000|2021-07-13 18:22:40|1983.73|1975.03|1984.11|1975.41|1984.12|1975.42|1983.73|1975.03|20
1626200570000|2021-07-13 18:22:50|1984.13|1975.43|1983.91|1975.21|1984.31|1975.61|1983.86|1975.16|19
1626200580000|2021-07-13 18:23:00|1983.89|1975.19|1983.95|1975.25|1984.02|1975.32|1983.89|1975.19|27
1626200590000|2021-07-13 18:23:10|1983.97|1975.27|1984.82|1976.12|1984.85|1976.15|1983.97|1975.27|18
1626200600000|2021-07-13 18:23:20|1984.81|1976.11|1984.82|1976.12|1984.82|1976.12|1984.68|1975.98|13
1626200610000|2021-07-13 18:23:30|1984.83|1976.13|1984.82|1976.12|1984.84|1976.14|1984.79|1976.09|8
1626200620000|2021-07-13 18:23:40|1984.79|1976.09|1984.79|1976.09|1984.82|1976.12|1984.79|1976.09|7
1626200630000|2021-07-13 18:23:50|1984.82|1976.12|1985.5|1976.8|1985.58|1976.88|1984.63|1975.93|21
1626200640000|2021-07-13 18:24:00|1985.53|1976.83|1982.92|1974.22|1986.21|1977.51|1982.91|1974.21|31
1626200650000|2021-07-13 18:24:10|1982.95|1974.25|1982.96|1974.26|1983.01|1974.31|1982.75|1974.05|29
1626200660000|2021-07-13 18:24:20|1982.91|1974.21|1982.75|1974.05|1982.93|1974.23|1982.69|1973.99|32
1626200670000|2021-07-13 18:24:30|1982.76|1974.06|1980.85|1972.15|1982.76|1974.06|1980.85|1972.15|27
1626200680000|2021-07-13 18:24:40|1980.86|1972.16|1981.03|1972.33|1981.21|1972.51|1980.86|1972.16|23
1626200690000|2021-07-13 18:24:50|1981.14|1972.44|1981.62|1972.92|1981.62|1972.92|1980.71|1972.01|28
1626200700000|2021-07-13 18:25:00|1981.64|1972.94|1981.33|1972.63|1981.64|1972.94|1981.31|1972.61|30
1626200710000|2021-07-13 18:25:10|1981.32|1972.62|1981.44|1972.74|1981.7|1973|1981.11|1972.41|32
1626200720000|2021-07-13 18:25:20|1981.17|1972.47|1980.94|1972.24|1981.63|1972.93|1980.94|1972.24|25
1626200730000|2021-07-13 18:25:30|1980.96|1972.26|1980.71|1972.01|1980.96|1972.26|1980.7|1972|10
1626200740000|2021-07-13 18:25:40|1980.77|1972.07|1980.64|1971.94|1980.81|1972.11|1980.57|1971.87|19
1626200750000|2021-07-13 18:25:50|1980.71|1972.01|1980.64|1971.94|1980.77|1972.07|1980.61|1971.91|18
1626200760000|2021-07-13 18:26:00|1980.66|1971.96|1980.74|1972.04|1980.83|1972.13|1980.2|1971.5|27
1626200770000|2021-07-13 18:26:10|1980.77|1972.07|1980.87|1972.17|1981.1|1972.4|1980.74|1972.04|21
1626200780000|2021-07-13 18:26:20|1980.86|1972.16|1981.72|1973.02|1981.74|1973.04|1980.85|1972.15|24
1626200790000|2021-07-13 18:26:30|1981.77|1973.07|1982.05|1973.35|1982.12|1973.42|1981.77|1973.07|17
1626200800000|2021-07-13 18:26:40|1982.06|1973.36|1982.2|1973.5|1982.2|1973.5|1982.06|1973.36|11
1626200810000|2021-07-13 18:26:50|1982.23|1973.53|1982.17|1973.47|1982.23|1973.53|1982.16|1973.46|8
1626200820000|2021-07-13 18:27:00|1982.22|1973.52|1982.23|1973.53|1982.26|1973.56|1982.22|1973.52|7
1626200830000|2021-07-13 18:27:10|1982.25|1973.55|1982.39|1973.69|1983.15|1974.45|1982.24|1973.54|21
1626200840000|2021-07-13 18:27:20|1982.43|1973.73|1982.95|1974.25|1983.16|1974.46|1982.43|1973.73|26
1626200850000|2021-07-13 18:27:30|1982.89|1974.19|1983.08|1974.38|1983.19|1974.49|1982.87|1974.17|22
1626200860000|2021-07-13 18:27:40|1983.09|1974.39|1983.1|1974.4|1983.1|1974.4|1983.08|1974.38|6
1626200870000|2021-07-13 18:27:50|1983.09|1974.39|1982.49|1973.79|1983.09|1974.39|1982.46|1973.76|10
1626200880000|2021-07-13 18:28:00|1982.52|1973.82|1982.05|1973.35|1982.59|1973.89|1982.05|1973.35|18
1626200890000|2021-07-13 18:28:10|1982.07|1973.37|1981.2|1972.5|1982.07|1973.37|1980.91|1972.21|28
1626200900000|2021-07-13 18:28:20|1981.21|1972.51|1980.5|1971.8|1981.23|1972.53|1980.38|1971.68|22
1626200910000|2021-07-13 18:28:30|1980.49|1971.79|1980.97|1972.27|1981.04|1972.34|1980.49|1971.79|22
1626200920000|2021-07-13 18:28:40|1980.95|1972.25|1981.43|1972.73|1981.43|1972.73|1980.83|1972.13|21
1626200930000|2021-07-13 18:28:50|1981.44|1972.74|1982.01|1973.31|1982.02|1973.32|1981.44|1972.74|14
1626200940000|2021-07-13 18:29:00|1982.05|1973.35|1981.76|1973.06|1982.08|1973.38|1981.69|1972.99|18
1626200950000|2021-07-13 18:29:10|1981.7|1973|1981.73|1973.03|1981.94|1973.24|1981.55|1972.85|16
1626200960000|2021-07-13 18:29:20|1981.61|1972.91|1981.45|1972.75|1981.61|1972.91|1981.43|1972.73|14
1626200970000|2021-07-13 18:29:30|1981.56|1972.86|1981.64|1972.94|1981.66|1972.96|1981.46|1972.76|14
1626200980000|2021-07-13 18:29:40|1981.55|1972.85|1980.94|1972.24|1981.64|1972.94|1980.91|1972.21|24
1626200990000|2021-07-13 18:29:50|1980.93|1972.23|1980.45|1971.75|1980.93|1972.23|1980.35|1971.65|24
1626201000000|2021-07-13 18:30:00|1980.51|1971.81|1980.41|1971.71|1980.53|1971.83|1980.35|1971.65|24
1626201010000|2021-07-13 18:30:10|1980.39|1971.69|1979.85|1971.15|1980.44|1971.74|1979.81|1971.11|22
1626201020000|2021-07-13 18:30:20|1979.88|1971.18|1979.78|1971.08|1979.94|1971.24|1979.67|1970.97|28
1626201030000|2021-07-13 18:30:30|1979.77|1971.07|1979.61|1970.91|1980.33|1971.63|1979.44|1970.74|27
1626201040000|2021-07-13 18:30:40|1979.55|1970.85|1980.18|1971.48|1980.22|1971.52|1979.48|1970.78|25
1626201050000|2021-07-13 18:30:50|1980.26|1971.56|1980.34|1971.64|1980.34|1971.64|1980.17|1971.47|11
1626201060000|2021-07-13 18:31:00|1980.41|1971.71|1980.95|1972.25|1980.95|1972.25|1980.41|1971.71|6
1626201070000|2021-07-13 18:31:10|1980.96|1972.26|1981.02|1972.32|1981.09|1972.39|1980.88|1972.18|16
1626201080000|2021-07-13 18:31:20|1981.03|1972.33|1981.05|1972.35|1981.07|1972.37|1981.03|1972.33|7
1626201090000|2021-07-13 18:31:30|1981.18|1972.48|1981.45|1972.75|1981.45|1972.75|1981|1972.3|14
1626201100000|2021-07-13 18:31:40|1981.48|1972.78|1981.53|1972.83|1981.56|1972.86|1981.15|1972.45|7
1626201110000|2021-07-13 18:31:50|1981.5|1972.8|1980.63|1971.93|1981.5|1972.8|1980.63|1971.93|10
1626201120000|2021-07-13 18:32:00|1980.66|1971.96|1980.68|1971.98|1980.78|1972.08|1980.6|1971.9|17
1626201130000|2021-07-13 18:32:10|1980.7|1972|1980.66|1971.96|1980.72|1972.02|1980.63|1971.93|12
1626201140000|2021-07-13 18:32:20|1980.73|1972.03|1980.92|1972.22|1980.92|1972.22|1980.73|1972.03|16
1626201150000|2021-07-13 18:32:30|1980.88|1972.18|1980.86|1972.16|1980.91|1972.21|1980.8|1972.1|12
1626201160000|2021-07-13 18:32:40|1980.68|1971.98|1980.87|1972.17|1980.88|1972.18|1980.68|1971.98|5
1626201170000|2021-07-13 18:32:50|1980.88|1972.18|1981.14|1972.44|1981.14|1972.44|1980.88|1972.18|14
1626201180000|2021-07-13 18:33:00|1981.11|1972.41|1981.16|1972.46|1981.16|1972.46|1981.11|1972.41|3
1626201190000|2021-07-13 18:33:10|1981.18|1972.48|1981.07|1972.37|1981.35|1972.65|1981.07|1972.37|14
1626201200000|2021-07-13 18:33:20|1980.91|1972.21|1980.2|1971.5|1980.91|1972.21|1980.1|1971.4|19
1626201210000|2021-07-13 18:33:30|1980.23|1971.53|1980.08|1971.38|1980.26|1971.56|1980.02|1971.32|13
1626201220000|2021-07-13 18:33:40|1980.07|1971.37|1979.65|1970.95|1980.14|1971.44|1979.62|1970.92|12
1626201230000|2021-07-13 18:33:50|1979.6|1970.9|1979.52|1970.82|1979.65|1970.95|1979.52|1970.82|7
1626201240000|2021-07-13 18:34:00|1978.85|1970.15|1977.22|1968.52|1978.9|1970.2|1976.78|1968.08|26
1626201250000|2021-07-13 18:34:10|1977|1968.3|1977.08|1968.38|1977.43|1968.73|1976.79|1968.09|26
1626201260000|2021-07-13 18:34:20|1977.07|1968.37|1977.79|1969.09|1977.79|1969.09|1977.05|1968.35|28
1626201270000|2021-07-13 18:34:30|1977.72|1969.02|1977.52|1968.82|1977.88|1969.18|1977.38|1968.68|20
1626201280000|2021-07-13 18:34:40|1977.27|1968.57|1976.69|1967.99|1977.47|1968.77|1976.66|1967.96|27
1626201290000|2021-07-13 18:34:50|1976.68|1967.98|1975.72|1967.02|1976.68|1967.98|1975.29|1966.59|33
1626201300000|2021-07-13 18:35:00|1975.73|1967.03|1976.07|1967.37|1976.49|1967.79|1975.5|1966.8|34
1626201310000|2021-07-13 18:35:10|1976.08|1967.38|1974.59|1965.89|1976.19|1967.49|1974.59|1965.89|24
1626201320000|2021-07-13 18:35:20|1974.63|1965.93|1974.74|1966.04|1974.99|1966.29|1974.38|1965.68|32
1626201330000|2021-07-13 18:35:30|1974.73|1966.03|1974.35|1965.65|1974.73|1966.03|1974.33|1965.63|23
1626201340000|2021-07-13 18:35:40|1974.71|1966.01|1975.31|1966.61|1975.4|1966.7|1974.3|1965.6|27
1626201350000|2021-07-13 18:35:50|1975.4|1966.7|1976.16|1967.46|1976.26|1967.56|1975.4|1966.7|23
1626201360000|2021-07-13 18:36:00|1976.42|1967.72|1976.23|1967.53|1976.42|1967.72|1976.2|1967.5|33
1626201370000|2021-07-13 18:36:10|1976.25|1967.55|1976.12|1967.42|1976.3|1967.6|1976.02|1967.32|20
1626201380000|2021-07-13 18:36:20|1976.13|1967.43|1976.17|1967.47|1976.28|1967.58|1976.06|1967.36|16
1626201390000|2021-07-13 18:36:30|1976.15|1967.45|1974.81|1966.11|1976.21|1967.51|1974.72|1966.02|25
1626201400000|2021-07-13 18:36:40|1974.77|1966.07|1974.97|1966.27|1975.01|1966.31|1974.69|1965.99|29
1626201410000|2021-07-13 18:36:50|1975.02|1966.32|1975.33|1966.63|1975.38|1966.68|1975.02|1966.32|21
1626201420000|2021-07-13 18:37:00|1975.34|1966.64|1975.49|1966.79|1975.49|1966.79|1975.34|1966.64|8
1626201430000|2021-07-13 18:37:10|1975.5|1966.8|1976.5|1967.8|1976.5|1967.8|1975.5|1966.8|28
1626201440000|2021-07-13 18:37:20|1976.47|1967.77|1975.45|1966.75|1976.47|1967.77|1975.38|1966.68|29
1626201450000|2021-07-13 18:37:30|1975.46|1966.76|1974.67|1965.97|1975.46|1966.76|1974.63|1965.93|26
1626201460000|2021-07-13 18:37:40|1974.59|1965.89|1974.5|1965.8|1974.78|1966.08|1974.47|1965.77|25
1626201470000|2021-07-13 18:37:50|1974.52|1965.82|1973.36|1964.66|1974.54|1965.84|1973.36|1964.66|10
1626201480000|2021-07-13 18:38:00|1973.35|1964.65|1973.45|1964.75|1973.84|1965.14|1972.31|1963.61|34
1626201490000|2021-07-13 18:38:10|1973.36|1964.66|1973.78|1965.08|1974.12|1965.42|1973.3|1964.6|31
1626201500000|2021-07-13 18:38:20|1973.7|1965|1972.96|1964.26|1973.82|1965.12|1972.95|1964.25|16
1626201510000|2021-07-13 18:38:30|1972.94|1964.24|1972.57|1963.87|1973.16|1964.46|1972.55|1963.85|32
1626201520000|2021-07-13 18:38:40|1972.59|1963.89|1973.3|1964.6|1973.38|1964.68|1972.52|1963.82|27
1626201530000|2021-07-13 18:38:50|1973.29|1964.59|1973.54|1964.84|1973.64|1964.94|1973.29|1964.59|11
1626201540000|2021-07-13 18:39:00|1973.52|1964.82|1972.73|1964.03|1973.52|1964.82|1972.73|1964.03|31
1626201550000|2021-07-13 18:39:10|1972.68|1963.98|1972.98|1964.28|1972.98|1964.28|1972.49|1963.79|27
1626201560000|2021-07-13 18:39:20|1973|1964.3|1972.94|1964.24|1973|1964.3|1972.83|1964.13|18
1626201570000|2021-07-13 18:39:30|1972.95|1964.25|1972.98|1964.28|1973.06|1964.36|1972.95|1964.25|12
1626201580000|2021-07-13 18:39:40|1973.02|1964.32|1973.28|1964.58|1973.28|1964.58|1973.02|1964.32|11
1626201590000|2021-07-13 18:39:50|1973.29|1964.59|1973.75|1965.05|1973.75|1965.05|1973.26|1964.56|14
1626201600000|2021-07-13 18:40:00|1973.61|1964.91|1974.51|1965.81|1974.51|1965.81|1973.61|1964.91|20
1626201610000|2021-07-13 18:40:10|1974.58|1965.88|1974.6|1965.9|1974.63|1965.93|1974.56|1965.86|13
1626201620000|2021-07-13 18:40:20|1974.59|1965.89|1974.62|1965.92|1974.63|1965.93|1974.57|1965.87|7
1626201630000|2021-07-13 18:40:30|1974.84|1966.14|1976.07|1967.37|1976.11|1967.41|1974.84|1966.14|22
1626201640000|2021-07-13 18:40:40|1976.11|1967.41|1975.86|1967.16|1976.55|1967.85|1975.86|1967.16|29
1626201650000|2021-07-13 18:40:50|1975.76|1967.06|1975.47|1966.77|1975.76|1967.06|1974.87|1966.17|33
1626201660000|2021-07-13 18:41:00|1975.37|1966.67|1974.95|1966.25|1975.42|1966.72|1974.94|1966.24|21
1626201670000|2021-07-13 18:41:10|1974.83|1966.13|1974.85|1966.15|1974.98|1966.28|1974.8|1966.1|15
1626201680000|2021-07-13 18:41:20|1974.92|1966.22|1975.21|1966.51|1975.21|1966.51|1974.61|1965.91|28
1626201690000|2021-07-13 18:41:30|1975.37|1966.67|1975.79|1967.09|1975.82|1967.12|1975.37|1966.67|18
1626201700000|2021-07-13 18:41:40|1975.81|1967.11|1974.78|1966.08|1975.83|1967.13|1974.76|1966.06|21
1626201710000|2021-07-13 18:41:50|1974.77|1966.07|1974.73|1966.03|1974.81|1966.11|1974.58|1965.88|19
1626201720000|2021-07-13 18:42:00|1974.72|1966.02|1975.12|1966.42|1975.32|1966.62|1974.69|1965.99|23
1626201730000|2021-07-13 18:42:10|1975.09|1966.39|1975.01|1966.31|1975.09|1966.39|1974.99|1966.29|12
1626201740000|2021-07-13 18:42:20|1974.99|1966.29|1975.15|1966.45|1975.15|1966.45|1974.99|1966.29|9
1626201750000|2021-07-13 18:42:30|1975.11|1966.41|1975.15|1966.45|1975.19|1966.49|1975.11|1966.41|5
1626201760000|2021-07-13 18:42:40|1975.01|1966.31|1975.01|1966.31|1975.25|1966.55|1975.01|1966.31|10
1626201770000|2021-07-13 18:42:50|1975.15|1966.45|1974.89|1966.19|1975.15|1966.45|1974.89|1966.19|10
1626201780000|2021-07-13 18:43:00|1974.75|1966.05|1973.72|1965.02|1974.75|1966.05|1973.62|1964.92|24
1626201790000|2021-07-13 18:43:10|1973.71|1965.01|1973.51|1964.81|1973.71|1965.01|1973.42|1964.72|14
1626201800000|2021-07-13 18:43:20|1973.48|1964.78|1974.77|1966.07|1975.3|1966.6|1973.44|1964.74|26
1626201810000|2021-07-13 18:43:30|1974.84|1966.14|1973.99|1965.29|1975|1966.3|1973.74|1965.04|29
1626201820000|2021-07-13 18:43:40|1974|1965.3|1974.05|1965.35|1974.11|1965.41|1973.77|1965.07|17
1626201830000|2021-07-13 18:43:50|1974.01|1965.31|1972.85|1964.15|1974.01|1965.31|1972.75|1964.05|22
1626201840000|2021-07-13 18:44:00|1972.84|1964.14|1972.98|1964.28|1972.99|1964.29|1972.79|1964.09|20
1626201850000|2021-07-13 18:44:10|1972.94|1964.24|1973.08|1964.38|1973.08|1964.38|1972.72|1964.02|17
1626201860000|2021-07-13 18:44:20|1972.93|1964.23|1972.66|1963.96|1973.08|1964.38|1972.51|1963.81|23
1626201870000|2021-07-13 18:44:30|1972.57|1963.87|1971.4|1962.7|1972.57|1963.87|1971.4|1962.7|23
1626201880000|2021-07-13 18:44:40|1971.51|1962.81|1971.32|1962.62|1971.68|1962.98|1970.43|1961.73|31
1626201890000|2021-07-13 18:44:50|1971.37|1962.67|1971.92|1963.22|1972.02|1963.32|1971.37|1962.67|24
1626201900000|2021-07-13 18:45:00|1971.9|1963.2|1971.87|1963.17|1972.37|1963.67|1971.85|1963.15|26
1626201910000|2021-07-13 18:45:10|1971.85|1963.15|1972.99|1964.29|1972.99|1964.29|1971.85|1963.15|26
1626201920000|2021-07-13 18:45:20|1973|1964.3|1974.17|1965.47|1974.21|1965.51|1973|1964.3|24
1626201930000|2021-07-13 18:45:30|1974.15|1965.45|1974.38|1965.68|1974.39|1965.69|1974.15|1965.45|15
1626201940000|2021-07-13 18:45:40|1974.31|1965.61|1975.37|1966.67|1975.37|1966.67|1974.31|1965.61|21
1626201950000|2021-07-13 18:45:50|1975.36|1966.66|1974.81|1966.11|1975.38|1966.68|1974.78|1966.08|20
1626201960000|2021-07-13 18:46:00|1974.8|1966.1|1974.06|1965.36|1974.8|1966.1|1973.87|1965.17|29
1626201970000|2021-07-13 18:46:10|1974.08|1965.38|1974.27|1965.57|1974.27|1965.57|1974.05|1965.35|10
1626201980000|2021-07-13 18:46:20|1974.11|1965.41|1973.78|1965.08|1974.24|1965.54|1973.78|1965.08|12
1626201990000|2021-07-13 18:46:30|1973.86|1965.16|1973.39|1964.69|1974.03|1965.33|1973.39|1964.69|28
1626202000000|2021-07-13 18:46:40|1973.4|1964.7|1972.6|1963.9|1973.55|1964.85|1972.56|1963.86|30
1626202010000|2021-07-13 18:46:50|1972.49|1963.79|1973.2|1964.5|1973.2|1964.5|1972.41|1963.71|22
1626202020000|2021-07-13 18:47:00|1973.19|1964.49|1973.2|1964.5|1973.2|1964.5|1973.17|1964.47|18
1626202030000|2021-07-13 18:47:10|1973.22|1964.52|1973.4|1964.7|1973.51|1964.81|1973.05|1964.35|25
1626202040000|2021-07-13 18:47:20|1973.29|1964.59|1971.75|1963.05|1973.33|1964.63|1971.17|1962.47|31
1626202050000|2021-07-13 18:47:30|1971.72|1963.02|1972.25|1963.55|1972.34|1963.64|1971.72|1963.02|24
1626202060000|2021-07-13 18:47:40|1972.24|1963.54|1971.83|1963.13|1972.25|1963.55|1971.83|1963.13|21
1626202070000|2021-07-13 18:47:50|1971.9|1963.2|1970.89|1962.19|1971.9|1963.2|1970.79|1962.09|28
1626202080000|2021-07-13 18:48:00|1970.9|1962.2|1970.98|1962.28|1971.91|1963.21|1970.9|1962.2|38
1626202090000|2021-07-13 18:48:10|1971.02|1962.32|1969.94|1961.24|1971.15|1962.45|1969.92|1961.22|32
1626202100000|2021-07-13 18:48:20|1969.95|1961.25|1970.16|1961.46|1970.16|1961.46|1969.89|1961.19|18
1626202110000|2021-07-13 18:48:30|1970.15|1961.45|1970.28|1961.58|1970.52|1961.82|1970.01|1961.31|26
1626202120000|2021-07-13 18:48:40|1970.25|1961.55|1970.22|1961.52|1970.54|1961.84|1970.19|1961.49|27
1626202130000|2021-07-13 18:48:50|1970.26|1961.56|1970.97|1962.27|1971.13|1962.43|1970.26|1961.56|30
1626202140000|2021-07-13 18:49:00|1971.04|1962.34|1971.19|1962.49|1971.28|1962.58|1971.04|1962.34|20
1626202150000|2021-07-13 18:49:10|1971.09|1962.39|1971.29|1962.59|1971.3|1962.6|1971.09|1962.39|9
1626202160000|2021-07-13 18:49:20|1971.32|1962.62|1972.17|1963.47|1972.19|1963.49|1971.32|1962.62|25
1626202170000|2021-07-13 18:49:30|1972.18|1963.48|1971.35|1962.65|1972.25|1963.55|1971.28|1962.58|19
1626202180000|2021-07-13 18:49:40|1971.33|1962.63|1971.47|1962.77|1971.47|1962.77|1971.3|1962.6|23
1626202190000|2021-07-13 18:49:50|1971.49|1962.79|1971.45|1962.75|1971.52|1962.82|1971.4|1962.7|12
1626202200000|2021-07-13 18:50:00|1971.49|1962.79|1970.78|1962.08|1971.49|1962.79|1970.75|1962.05|13
1626202210000|2021-07-13 18:50:10|1970.77|1962.07|1970.72|1962.02|1970.77|1962.07|1970.58|1961.88|25
1626202220000|2021-07-13 18:50:20|1970.74|1962.04|1971.49|1962.79|1971.49|1962.79|1970.72|1962.02|29
1626202230000|2021-07-13 18:50:30|1971.46|1962.76|1971.21|1962.51|1971.6|1962.9|1971.16|1962.46|22
1626202240000|2021-07-13 18:50:40|1971.24|1962.54|1971.05|1962.35|1971.29|1962.59|1970.96|1962.26|17
1626202250000|2021-07-13 18:50:50|1971.07|1962.37|1971.28|1962.58|1971.3|1962.6|1971.05|1962.35|23
1626202260000|2021-07-13 18:51:00|1971.25|1962.55|1970.82|1962.12|1971.31|1962.61|1970.68|1961.98|24
1626202270000|2021-07-13 18:51:10|1970.86|1962.16|1971.16|1962.46|1971.16|1962.46|1970.86|1962.16|21
1626202280000|2021-07-13 18:51:20|1971.14|1962.44|1971.72|1963.02|1972.11|1963.41|1971.09|1962.39|27
1626202290000|2021-07-13 18:51:30|1971.69|1962.99|1972.54|1963.84|1972.56|1963.86|1971.69|1962.99|25
1626202300000|2021-07-13 18:51:40|1972.61|1963.91|1972.93|1964.23|1972.93|1964.23|1972.54|1963.84|14
1626202310000|2021-07-13 18:51:50|1972.8|1964.1|1972.8|1964.1|1972.98|1964.28|1972.75|1964.05|17
1626202320000|2021-07-13 18:52:00|1972.78|1964.08|1972.27|1963.57|1973.1|1964.4|1972.18|1963.48|29
1626202330000|2021-07-13 18:52:10|1972.29|1963.59|1972.18|1963.48|1972.31|1963.61|1972.04|1963.34|23
1626202340000|2021-07-13 18:52:20|1972.19|1963.49|1972.22|1963.52|1972.84|1964.14|1972.19|1963.49|33
1626202350000|2021-07-13 18:52:30|1972.25|1963.55|1972.27|1963.57|1972.31|1963.61|1972.18|1963.48|25
1626202360000|2021-07-13 18:52:40|1972.24|1963.54|1971.75|1963.05|1972.24|1963.54|1971.75|1963.05|14
1626202370000|2021-07-13 18:52:50|1971.57|1962.87|1971.55|1962.85|1971.66|1962.96|1971.53|1962.83|21
1626202380000|2021-07-13 18:53:00|1971.6|1962.9|1970.52|1961.82|1971.6|1962.9|1970.52|1961.82|19
1626202390000|2021-07-13 18:53:10|1970.53|1961.83|1970.6|1961.9|1970.72|1962.02|1970.53|1961.83|15
1626202400000|2021-07-13 18:53:20|1970.67|1961.97|1969.85|1961.15|1970.67|1961.97|1969.84|1961.14|17
1626202410000|2021-07-13 18:53:30|1969.84|1961.14|1968.92|1960.22|1969.84|1961.14|1968.79|1960.09|31
1626202420000|2021-07-13 18:53:40|1968.94|1960.24|1969.35|1960.65|1969.47|1960.77|1968.89|1960.19|28
1626202430000|2021-07-13 18:53:50|1969.29|1960.59|1969.31|1960.61|1969.37|1960.67|1969.25|1960.55|19
1626202440000|2021-07-13 18:54:00|1969.32|1960.62|1968.55|1959.85|1969.32|1960.62|1968.47|1959.77|24
1626202450000|2021-07-13 18:54:10|1968.48|1959.78|1968.16|1959.46|1968.57|1959.87|1967.92|1959.22|30
1626202460000|2021-07-13 18:54:20|1968.14|1959.44|1968.1|1959.4|1968.51|1959.81|1968.08|1959.38|35
1626202470000|2021-07-13 18:54:30|1968.11|1959.41|1968.32|1959.62|1968.35|1959.65|1968.09|1959.39|26
1626202480000|2021-07-13 18:54:40|1968.34|1959.64|1968.33|1959.63|1968.38|1959.68|1968.28|1959.58|13
1626202490000|2021-07-13 18:54:50|1968.29|1959.59|1968.28|1959.58|1968.33|1959.63|1968.02|1959.32|27
1626202500000|2021-07-13 18:55:00|1968.29|1959.59|1968.37|1959.67|1968.38|1959.68|1968.09|1959.39|18
1626202510000|2021-07-13 18:55:10|1968.27|1959.57|1969.31|1960.61|1969.31|1960.61|1968.27|1959.57|18
1626202520000|2021-07-13 18:55:20|1969.38|1960.68|1969.46|1960.76|1969.47|1960.77|1969.38|1960.68|9
1626202530000|2021-07-13 18:55:30|1969.77|1961.07|1970.15|1961.45|1970.15|1961.45|1969.68|1960.98|19
1626202540000|2021-07-13 18:55:40|1970.1|1961.4|1969.55|1960.85|1970.12|1961.42|1969.07|1960.37|29
1626202550000|2021-07-13 18:55:50|1969.57|1960.87|1970.2|1961.5|1970.2|1961.5|1969.57|1960.87|23
1626202560000|2021-07-13 18:56:00|1970.19|1961.49|1969.42|1960.72|1970.19|1961.49|1969.42|1960.72|21
1626202570000|2021-07-13 18:56:10|1969.41|1960.71|1969.07|1960.37|1969.41|1960.71|1969.07|1960.37|23
1626202580000|2021-07-13 18:56:20|1969.05|1960.35|1967.77|1959.07|1969.05|1960.35|1967.67|1958.97|29
1626202590000|2021-07-13 18:56:30|1967.78|1959.08|1967.29|1958.59|1967.9|1959.2|1967.29|1958.59|26
1626202600000|2021-07-13 18:56:40|1967.27|1958.57|1967.14|1958.44|1967.48|1958.78|1967.14|1958.44|23
1626202610000|2021-07-13 18:56:50|1967.09|1958.39|1968.2|1959.5|1968.33|1959.63|1967|1958.3|30
1626202620000|2021-07-13 18:57:00|1968.22|1959.52|1967.53|1958.83|1968.33|1959.63|1967.45|1958.75|36
1626202630000|2021-07-13 18:57:10|1967.48|1958.78|1967.33|1958.63|1967.53|1958.83|1967.11|1958.41|33
1626202640000|2021-07-13 18:57:20|1967.36|1958.66|1967.22|1958.52|1967.41|1958.71|1967.1|1958.4|31
1626202650000|2021-07-13 18:57:30|1967.23|1958.53|1967.26|1958.56|1967.4|1958.7|1967.21|1958.51|27
1626202660000|2021-07-13 18:57:40|1967.07|1958.37|1966.55|1957.85|1967.33|1958.63|1966.55|1957.85|31
1626202670000|2021-07-13 18:57:50|1966.52|1957.82|1965.85|1957.15|1966.52|1957.82|1965.73|1957.03|33
1626202680000|2021-07-13 18:58:00|1965.83|1957.13|1965.76|1957.06|1966.48|1957.78|1965.76|1957.06|30
1626202690000|2021-07-13 18:58:10|1965.78|1957.08|1965.85|1957.15|1965.92|1957.22|1965.42|1956.72|32
1626202700000|2021-07-13 18:58:20|1965.67|1956.97|1965.68|1956.98|1965.73|1957.03|1965.46|1956.76|27
1626202710000|2021-07-13 18:58:30|1965.67|1956.97|1965.78|1957.08|1965.9|1957.2|1965.52|1956.82|18
1626202720000|2021-07-13 18:58:40|1965.65|1956.95|1965.58|1956.88|1965.91|1957.21|1965.39|1956.69|27
1626202730000|2021-07-13 18:58:50|1965.57|1956.87|1965.21|1956.51|1965.57|1956.87|1965.16|1956.46|26
1626202740000|2021-07-13 18:59:00|1965.2|1956.5|1965.07|1956.37|1965.24|1956.54|1965.07|1956.37|21
1626202750000|2021-07-13 18:59:10|1965.09|1956.39|1965.09|1956.39|1965.15|1956.45|1965.07|1956.37|18
1626202760000|2021-07-13 18:59:20|1965.1|1956.4|1966.19|1957.49|1966.2|1957.5|1965.08|1956.38|29
1626202770000|2021-07-13 18:59:30|1966.2|1957.5|1966.3|1957.6|1966.3|1957.6|1966.13|1957.43|23
1626202780000|2021-07-13 18:59:40|1966.28|1957.58|1966.94|1958.24|1966.94|1958.24|1966.11|1957.41|36
1626202790000|2021-07-13 18:59:50|1966.95|1958.25|1965.42|1956.72|1966.95|1958.25|1965.39|1956.69|33
1626202800000|2021-07-13 19:00:00|1965.43|1956.73|1960.19|1951.49|1965.67|1956.97|1960.19|1951.49|33
1626202810000|2021-07-13 19:00:10|1959.69|1950.99|1956.77|1948.07|1959.69|1950.99|1955.62|1946.92|39
1626202820000|2021-07-13 19:00:20|1956.72|1948.02|1957.58|1948.88|1958.54|1949.84|1956.72|1948.02|34
1626202830000|2021-07-13 19:00:30|1957.57|1948.87|1957.57|1948.87|1957.7|1949|1957.27|1948.57|33
1626202840000|2021-07-13 19:00:40|1957.68|1948.98|1958.27|1949.57|1958.7|1950|1957.68|1948.98|39
1626202850000|2021-07-13 19:00:50|1958.37|1949.67|1959.21|1950.51|1959.21|1950.51|1958.03|1949.33|38
1626202860000|2021-07-13 19:01:00|1959.23|1950.53|1958.14|1949.44|1959.29|1950.59|1958.05|1949.35|30
1626202870000|2021-07-13 19:01:10|1958.3|1949.6|1961.15|1952.45|1961.15|1952.45|1958.3|1949.6|33
1626202880000|2021-07-13 19:01:20|1961.17|1952.47|1958.38|1949.68|1961.25|1952.55|1957.48|1948.78|34
1626202890000|2021-07-13 19:01:30|1958.25|1949.55|1958.62|1949.92|1959.45|1950.75|1958.16|1949.46|34
1626202900000|2021-07-13 19:01:40|1958.65|1949.95|1959.49|1950.79|1959.89|1951.19|1958.65|1949.95|38
1626202910000|2021-07-13 19:01:50|1959.47|1950.77|1959.06|1950.36|1959.67|1950.97|1958.9|1950.2|27
1626202920000|2021-07-13 19:02:00|1959.18|1950.48|1961.55|1952.85|1961.92|1953.22|1959.18|1950.48|37
1626202930000|2021-07-13 19:02:10|1961.5|1952.8|1962.04|1953.34|1962.22|1953.52|1960.91|1952.21|36
1626202940000|2021-07-13 19:02:20|1961.91|1953.21|1962.17|1953.47|1962.33|1953.63|1961.91|1953.21|34
1626202950000|2021-07-13 19:02:30|1962.19|1953.49|1962.37|1953.67|1962.37|1953.67|1961.69|1952.99|31
1626202960000|2021-07-13 19:02:40|1962.39|1953.69|1963.08|1954.38|1963.08|1954.38|1962.39|1953.69|19
1626202970000|2021-07-13 19:02:50|1963.25|1954.55|1962.53|1953.83|1963.25|1954.55|1962.36|1953.66|31
1626202980000|2021-07-13 19:03:00|1962.49|1953.79|1962.38|1953.68|1962.55|1953.85|1962.37|1953.67|24
1626202990000|2021-07-13 19:03:10|1962.4|1953.7|1963.7|1955|1963.7|1955|1962.34|1953.64|34
1626203000000|2021-07-13 19:03:20|1963.66|1954.96|1965.83|1957.13|1965.83|1957.13|1963.63|1954.93|38
1626203010000|2021-07-13 19:03:30|1965.9|1957.2|1967.2|1958.5|1967.2|1958.5|1965.54|1956.84|39
1626203020000|2021-07-13 19:03:40|1967.51|1958.81|1969.38|1960.68|1969.49|1960.79|1967.38|1958.68|37
1626203030000|2021-07-13 19:03:50|1969.41|1960.71|1969.78|1961.08|1970.41|1961.71|1969.27|1960.57|34
1626203040000|2021-07-13 19:04:00|1969.93|1961.23|1971.4|1962.7|1971.5|1962.8|1969.85|1961.15|37
1626203050000|2021-07-13 19:04:10|1971.39|1962.69|1969.26|1960.56|1971.51|1962.81|1969.24|1960.54|30
1626203060000|2021-07-13 19:04:20|1969.22|1960.52|1968.57|1959.87|1969.46|1960.76|1968.55|1959.85|35
1626203070000|2021-07-13 19:04:30|1968.77|1960.07|1969.52|1960.82|1969.52|1960.82|1968.73|1960.03|30
1626203080000|2021-07-13 19:04:40|1969.51|1960.81|1970.07|1961.37|1970.07|1961.37|1969.28|1960.58|29
1626203090000|2021-07-13 19:04:50|1969.78|1961.08|1970.01|1961.31|1970.2|1961.5|1969.5|1960.8|27
1626203100000|2021-07-13 19:05:00|1970.07|1961.37|1967.15|1958.45|1970.07|1961.37|1967.15|1958.45|36
1626203110000|2021-07-13 19:05:10|1966.93|1958.23|1967.46|1958.76|1967.46|1958.76|1965.44|1956.74|36
1626203120000|2021-07-13 19:05:20|1967.44|1958.74|1968.48|1959.78|1968.48|1959.78|1967.44|1958.74|31
1626203130000|2021-07-13 19:05:30|1968.54|1959.84|1968.52|1959.82|1969.02|1960.32|1968.05|1959.35|33
1626203140000|2021-07-13 19:05:40|1968.76|1960.06|1967.58|1958.88|1968.82|1960.12|1967.45|1958.75|30
1626203150000|2021-07-13 19:05:50|1967.56|1958.86|1965.69|1956.99|1967.56|1958.86|1965.64|1956.94|35
1626203160000|2021-07-13 19:06:00|1965.86|1957.16|1966.49|1957.79|1966.87|1958.17|1965.86|1957.16|33
1626203170000|2021-07-13 19:06:10|1966.56|1957.86|1966.67|1957.97|1966.79|1958.09|1966.39|1957.69|29
1626203180000|2021-07-13 19:06:20|1966.72|1958.02|1966.1|1957.4|1967.29|1958.59|1966.1|1957.4|33
1626203190000|2021-07-13 19:06:30|1966.07|1957.37|1964.53|1955.83|1966.07|1957.37|1964.53|1955.83|26
1626203200000|2021-07-13 19:06:40|1964.43|1955.73|1964.72|1956.02|1965.21|1956.51|1964.43|1955.73|31
1626203210000|2021-07-13 19:06:50|1964.93|1956.23|1966.33|1957.63|1966.33|1957.63|1964.92|1956.22|36
1626203220000|2021-07-13 19:07:00|1966.47|1957.77|1965.88|1957.18|1966.48|1957.78|1965.53|1956.83|33
1626203230000|2021-07-13 19:07:10|1965.89|1957.19|1965.78|1957.08|1965.97|1957.27|1965.66|1956.96|30
1626203240000|2021-07-13 19:07:20|1965.79|1957.09|1966.85|1958.15|1966.85|1958.15|1965.64|1956.94|34
1626203250000|2021-07-13 19:07:30|1966.86|1958.16|1967.77|1959.07|1967.8|1959.1|1966.86|1958.16|31
1626203260000|2021-07-13 19:07:40|1967.79|1959.09|1967.86|1959.16|1968|1959.3|1967.49|1958.79|30
1626203270000|2021-07-13 19:07:50|1967.89|1959.19|1967.1|1958.4|1968.13|1959.43|1966.95|1958.25|36
1626203280000|2021-07-13 19:08:00|1967.07|1958.37|1967.06|1958.36|1967.17|1958.47|1966.82|1958.12|34
1626203290000|2021-07-13 19:08:10|1966.93|1958.23|1965.65|1956.95|1966.94|1958.24|1965.61|1956.91|20
1626203300000|2021-07-13 19:08:20|1965.75|1957.05|1965.21|1956.51|1965.79|1957.09|1965.21|1956.51|20
1626203310000|2021-07-13 19:08:30|1965.19|1956.49|1964.72|1956.02|1965.25|1956.55|1964.38|1955.68|23
1626203320000|2021-07-13 19:08:40|1964.99|1956.29|1964.6|1955.9|1965.18|1956.48|1964.53|1955.83|25
1626203330000|2021-07-13 19:08:50|1964.62|1955.92|1964.73|1956.03|1965.18|1956.48|1964.62|1955.92|29
1626203340000|2021-07-13 19:09:00|1964.69|1955.99|1964.6|1955.9|1965.02|1956.32|1964.6|1955.9|29
1626203350000|2021-07-13 19:09:10|1964.65|1955.95|1964.11|1955.41|1964.7|1956|1964.01|1955.31|27
1626203360000|2021-07-13 19:09:20|1964.13|1955.43|1963.35|1954.65|1964.24|1955.54|1963.35|1954.65|23
1626203370000|2021-07-13 19:09:30|1963.34|1954.64|1962.76|1954.06|1963.47|1954.77|1962.63|1953.93|30
1626203380000|2021-07-13 19:09:40|1962.72|1954.02|1962.56|1953.86|1962.74|1954.04|1962.54|1953.84|30
1626203390000|2021-07-13 19:09:50|1962.58|1953.88|1961.01|1952.31|1962.64|1953.94|1961.01|1952.31|30
1626203400000|2021-07-13 19:10:00|1961.03|1952.33|1962.44|1953.74|1962.47|1953.77|1961.02|1952.32|34
1626203410000|2021-07-13 19:10:10|1962.46|1953.76|1961.49|1952.79|1962.81|1954.11|1961.43|1952.73|34
1626203420000|2021-07-13 19:10:20|1961.55|1952.85|1959.95|1951.25|1961.57|1952.87|1959.95|1951.25|32
1626203430000|2021-07-13 19:10:30|1960.06|1951.36|1960.28|1951.58|1960.62|1951.92|1959.95|1951.25|35
1626203440000|2021-07-13 19:10:40|1960.31|1951.61|1960.16|1951.46|1960.61|1951.91|1960.12|1951.42|28
1626203450000|2021-07-13 19:10:50|1959.95|1951.25|1958.08|1949.38|1960.03|1951.33|1958.07|1949.37|38
1626203460000|2021-07-13 19:11:00|1958.07|1949.37|1958.6|1949.9|1958.8|1950.1|1958.02|1949.32|35
1626203470000|2021-07-13 19:11:10|1958.58|1949.88|1959|1950.3|1959.04|1950.34|1958.38|1949.68|33
1626203480000|2021-07-13 19:11:20|1958.96|1950.26|1957.82|1949.12|1959.13|1950.43|1957.82|1949.12|26
1626203490000|2021-07-13 19:11:30|1957.81|1949.11|1957.16|1948.46|1957.88|1949.18|1957.05|1948.35|30
1626203500000|2021-07-13 19:11:40|1957.17|1948.47|1956.35|1947.65|1957.21|1948.51|1956.25|1947.55|27
1626203510000|2021-07-13 19:11:50|1956.36|1947.66|1955.63|1946.93|1956.36|1947.66|1955.52|1946.82|33
1626203520000|2021-07-13 19:12:00|1955.72|1947.02|1956.22|1947.52|1956.75|1948.05|1955.66|1946.96|37
1626203530000|2021-07-13 19:12:10|1956.36|1947.66|1955.87|1947.17|1956.46|1947.76|1955.87|1947.17|24
1626203540000|2021-07-13 19:12:20|1956.02|1947.32|1955.36|1946.66|1956.16|1947.46|1955.36|1946.66|30
1626203550000|2021-07-13 19:12:30|1955.4|1946.7|1950.37|1941.67|1955.4|1946.7|1949.99|1941.29|40
1626203560000|2021-07-13 19:12:40|1950.78|1942.08|1953.29|1944.59|1953.29|1944.59|1950.33|1941.63|35
1626203570000|2021-07-13 19:12:50|1953.24|1944.54|1953.21|1944.51|1954.25|1945.55|1953.12|1944.42|31
1626203580000|2021-07-13 19:13:00|1953.25|1944.55|1953.19|1944.49|1953.94|1945.24|1952.96|1944.26|35
1626203590000|2021-07-13 19:13:10|1952.54|1943.84|1951.61|1942.91|1952.65|1943.95|1950.63|1941.93|34
1626203600000|2021-07-13 19:13:20|1951.75|1943.05|1950.81|1942.11|1952.35|1943.65|1950.81|1942.11|35
1626203610000|2021-07-13 19:13:30|1950.8|1942.1|1949.21|1940.51|1951.51|1942.81|1949.21|1940.51|35
1626203620000|2021-07-13 19:13:40|1949.13|1940.43|1944.74|1936.04|1949.13|1940.43|1944.48|1935.78|38
1626203630000|2021-07-13 19:13:50|1944.59|1935.89|1945.19|1936.49|1945.19|1936.49|1941.87|1933.17|40
1626203640000|2021-07-13 19:14:00|1945.18|1936.48|1945.69|1936.99|1946.6|1937.9|1945.18|1936.48|38
1626203650000|2021-07-13 19:14:10|1945.58|1936.88|1944.9|1936.2|1947.12|1938.42|1944.89|1936.19|37
1626203660000|2021-07-13 19:14:20|1944.98|1936.28|1944.17|1935.47|1944.99|1936.29|1944.08|1935.38|35
1626203670000|2021-07-13 19:14:30|1944.28|1935.58|1943.15|1934.45|1944.28|1935.58|1942.96|1934.26|27
1626203680000|2021-07-13 19:14:40|1943.16|1934.46|1944.67|1935.97|1944.67|1935.97|1943.16|1934.46|32
1626203690000|2021-07-13 19:14:50|1944.9|1936.2|1943.63|1934.93|1945.59|1936.89|1943.61|1934.91|37
1626203700000|2021-07-13 19:15:00|1943.29|1934.59|1943.8|1935.1|1943.8|1935.1|1942.09|1933.39|37
1626203710000|2021-07-13 19:15:10|1943.86|1935.16|1944.16|1935.46|1944.24|1935.54|1943.15|1934.45|39
1626203720000|2021-07-13 19:15:20|1944.23|1935.53|1946.38|1937.68|1946.38|1937.68|1944.2|1935.5|35
1626203730000|2021-07-13 19:15:30|1946.44|1937.74|1949.2|1940.5|1949.56|1940.86|1946.44|1937.74|39
1626203740000|2021-07-13 19:15:40|1949.39|1940.69|1949.67|1940.97|1950.5|1941.8|1948.5|1939.8|36
1626203750000|2021-07-13 19:15:50|1949.5|1940.8|1948.47|1939.77|1949.5|1940.8|1948.4|1939.7|37
1626203760000|2021-07-13 19:16:00|1948.45|1939.75|1947.31|1938.61|1948.52|1939.82|1947.27|1938.57|27
1626203770000|2021-07-13 19:16:10|1947.32|1938.62|1947.83|1939.13|1947.83|1939.13|1946.97|1938.27|26
1626203780000|2021-07-13 19:16:20|1947.84|1939.14|1949.24|1940.54|1949.25|1940.55|1947.81|1939.11|32
1626203790000|2021-07-13 19:16:30|1949.4|1940.7|1950.04|1941.34|1950.06|1941.36|1949.4|1940.7|30
1626203800000|2021-07-13 19:16:40|1950.06|1941.36|1950.11|1941.41|1950.37|1941.67|1950.04|1941.34|23
1626203810000|2021-07-13 19:16:50|1950.08|1941.38|1951.78|1943.08|1951.82|1943.12|1949.93|1941.23|34
1626203820000|2021-07-13 19:17:00|1951.74|1943.04|1952.06|1943.36|1953.11|1944.41|1951.74|1943.04|36
1626203830000|2021-07-13 19:17:10|1952.13|1943.43|1952.92|1944.22|1952.93|1944.23|1952.13|1943.43|38
1626203840000|2021-07-13 19:17:20|1953|1944.3|1953.29|1944.59|1953.32|1944.62|1952.93|1944.23|26
1626203850000|2021-07-13 19:17:30|1953.31|1944.61|1952.94|1944.24|1953.5|1944.8|1952.83|1944.13|31
1626203860000|2021-07-13 19:17:40|1952.93|1944.23|1951.36|1942.66|1952.94|1944.24|1951.13|1942.43|28
1626203870000|2021-07-13 19:17:50|1951.35|1942.65|1950.6|1941.9|1951.35|1942.65|1950.48|1941.78|25
1626203880000|2021-07-13 19:18:00|1950.92|1942.22|1950.87|1942.17|1951.07|1942.37|1950.45|1941.75|26
1626203890000|2021-07-13 19:18:10|1951.04|1942.34|1949.83|1941.13|1951.04|1942.34|1949.83|1941.13|31
1626203900000|2021-07-13 19:18:20|1949.78|1941.08|1947.97|1939.27|1949.78|1941.08|1947.91|1939.21|33
1626203910000|2021-07-13 19:18:30|1948.09|1939.39|1949.33|1940.63|1949.33|1940.63|1947.98|1939.28|25
1626203920000|2021-07-13 19:18:40|1949.36|1940.66|1949.62|1940.92|1949.96|1941.26|1949.06|1940.36|31
1626203930000|2021-07-13 19:18:50|1949.53|1940.83|1949.59|1940.89|1949.99|1941.29|1949.34|1940.64|31
1626203940000|2021-07-13 19:19:00|1949.54|1940.84|1948.55|1939.85|1949.56|1940.86|1948.49|1939.79|28
1626203950000|2021-07-13 19:19:10|1948.57|1939.87|1948.6|1939.9|1948.9|1940.2|1948.17|1939.47|32
1626203960000|2021-07-13 19:19:20|1948.84|1940.14|1948.9|1940.2|1948.95|1940.25|1948.71|1940.01|18
1626203970000|2021-07-13 19:19:30|1948.88|1940.18|1947.8|1939.1|1948.88|1940.18|1947.78|1939.08|28
1626203980000|2021-07-13 19:19:40|1947.76|1939.06|1948.61|1939.91|1948.62|1939.92|1947.59|1938.89|31
1626203990000|2021-07-13 19:19:50|1948.62|1939.92|1948.61|1939.91|1948.87|1940.17|1948.5|1939.8|25
1626204000000|2021-07-13 19:20:00|1948.44|1939.74|1948.26|1939.56|1948.44|1939.74|1947.62|1938.92|36
1626204010000|2021-07-13 19:20:10|1948.25|1939.55|1948.07|1939.37|1948.25|1939.55|1947.69|1938.99|26
1626204020000|2021-07-13 19:20:20|1948.09|1939.39|1947.62|1938.92|1948.28|1939.58|1947.62|1938.92|19
1626204030000|2021-07-13 19:20:30|1947.57|1938.87|1947.77|1939.07|1947.95|1939.25|1947.56|1938.86|30
1626204040000|2021-07-13 19:20:40|1947.79|1939.09|1947.09|1938.39|1947.83|1939.13|1946.87|1938.17|28
1626204050000|2021-07-13 19:20:50|1947.04|1938.34|1947.29|1938.59|1947.29|1938.59|1947.02|1938.32|16
1626204060000|2021-07-13 19:21:00|1947.28|1938.58|1945.98|1937.28|1947.28|1938.58|1945.85|1937.15|31
1626204070000|2021-07-13 19:21:10|1945.8|1937.1|1945.21|1936.51|1946.09|1937.39|1945.19|1936.49|31
1626204080000|2021-07-13 19:21:20|1945.24|1936.54|1945.92|1937.22|1945.92|1937.22|1944.59|1935.89|30
1626204090000|2021-07-13 19:21:30|1945.91|1937.21|1946.28|1937.58|1946.28|1937.58|1945.73|1937.03|23
1626204100000|2021-07-13 19:21:40|1946.24|1937.54|1946.3|1937.6|1946.33|1937.63|1945.7|1937|28
1626204110000|2021-07-13 19:21:50|1946.37|1937.67|1946.44|1937.74|1946.57|1937.87|1946.37|1937.67|14
1626204120000|2021-07-13 19:22:00|1946.42|1937.72|1946.05|1937.35|1946.42|1937.72|1946.04|1937.34|24
1626204130000|2021-07-13 19:22:10|1946.18|1937.48|1946.55|1937.85|1946.81|1938.11|1946.17|1937.47|28
1626204140000|2021-07-13 19:22:20|1946.56|1937.86|1946.49|1937.79|1946.65|1937.95|1946.03|1937.33|25
1626204150000|2021-07-13 19:22:30|1946.48|1937.78|1945.92|1937.22|1946.55|1937.85|1945.92|1937.22|20
1626204160000|2021-07-13 19:22:40|1945.86|1937.16|1945.57|1936.87|1946.03|1937.33|1945.55|1936.85|22
1626204170000|2021-07-13 19:22:50|1945.77|1937.07|1945.58|1936.88|1945.96|1937.26|1945.46|1936.76|24
1626204180000|2021-07-13 19:23:00|1945.66|1936.96|1946.51|1937.81|1946.72|1938.02|1945.65|1936.95|28
1626204190000|2021-07-13 19:23:10|1946.34|1937.64|1945.62|1936.92|1946.34|1937.64|1945.62|1936.92|29
1626204200000|2021-07-13 19:23:20|1945.51|1936.81|1945.85|1937.15|1946.03|1937.33|1945.46|1936.76|31
1626204210000|2021-07-13 19:23:30|1945.89|1937.19|1945.65|1936.95|1946.03|1937.33|1945.64|1936.94|28
1626204220000|2021-07-13 19:23:40|1945.62|1936.92|1945.56|1936.86|1945.65|1936.95|1945.49|1936.79|17
1626204230000|2021-07-13 19:23:50|1945.55|1936.85|1945.69|1936.99|1945.72|1937.02|1945.54|1936.84|17
1626204240000|2021-07-13 19:24:00|1945.66|1936.96|1945.04|1936.34|1945.66|1936.96|1945.04|1936.34|22
1626204250000|2021-07-13 19:24:10|1945.07|1936.37|1944.52|1935.82|1945.07|1936.37|1944.52|1935.82|20
1626204260000|2021-07-13 19:24:20|1944.48|1935.78|1942.76|1934.06|1944.48|1935.78|1942.76|1934.06|29
1626204270000|2021-07-13 19:24:30|1942.39|1933.69|1939.01|1930.31|1942.39|1933.69|1939.01|1930.31|32
1626204280000|2021-07-13 19:24:40|1939.72|1931.02|1939.91|1931.21|1940.72|1932.02|1939.04|1930.34|35
1626204290000|2021-07-13 19:24:50|1939.8|1931.1|1938.64|1929.94|1939.8|1931.1|1938.64|1929.94|32
1626204300000|2021-07-13 19:25:00|1938.6|1929.9|1940.29|1931.59|1940.31|1931.61|1938.25|1929.55|33
1626204310000|2021-07-13 19:25:10|1940.59|1931.89|1941.81|1933.11|1941.83|1933.13|1940.59|1931.89|33
1626204320000|2021-07-13 19:25:20|1941.82|1933.12|1941.19|1932.49|1942.01|1933.31|1941.03|1932.33|23
1626204330000|2021-07-13 19:25:30|1941.17|1932.47|1939.14|1930.44|1941.17|1932.47|1939.14|1930.44|22
1626204340000|2021-07-13 19:25:40|1939.2|1930.5|1938.58|1929.88|1939.57|1930.87|1938.57|1929.87|25
1626204350000|2021-07-13 19:25:50|1938.28|1929.58|1938.21|1929.51|1938.43|1929.73|1937.94|1929.24|28
1626204360000|2021-07-13 19:26:00|1938.48|1929.78|1939.11|1930.41|1939.22|1930.52|1938.48|1929.78|23
1626204370000|2021-07-13 19:26:10|1939.14|1930.44|1940.88|1932.18|1941|1932.3|1939.14|1930.44|35
1626204380000|2021-07-13 19:26:20|1940.79|1932.09|1939.16|1930.46|1940.88|1932.18|1938.99|1930.29|37
1626204390000|2021-07-13 19:26:30|1938.97|1930.27|1939.3|1930.6|1939.92|1931.22|1938.97|1930.27|34
1626204400000|2021-07-13 19:26:40|1939.33|1930.63|1938.3|1929.6|1939.33|1930.63|1938.17|1929.47|28
1626204410000|2021-07-13 19:26:50|1938.31|1929.61|1937.14|1928.44|1938.32|1929.62|1937.14|1928.44|26
1626204420000|2021-07-13 19:27:00|1937.09|1928.39|1938.21|1929.51|1938.21|1929.51|1937.09|1928.39|33
1626204430000|2021-07-13 19:27:10|1937.55|1928.85|1936.06|1927.36|1937.8|1929.1|1936.06|1927.36|34
1626204440000|2021-07-13 19:27:20|1935.98|1927.28|1933.09|1924.39|1935.98|1927.28|1932.67|1923.97|34
1626204450000|2021-07-13 19:27:30|1932.98|1924.28|1935.14|1926.44|1935.14|1926.44|1932.95|1924.25|34
1626204460000|2021-07-13 19:27:40|1935.09|1926.39|1932.36|1923.66|1935.17|1926.47|1932.26|1923.56|35
1626204470000|2021-07-13 19:27:50|1932.49|1923.79|1932.38|1923.68|1932.66|1923.96|1931.9|1923.2|38
1626204480000|2021-07-13 19:28:00|1932.77|1924.07|1932.31|1923.61|1934.28|1925.58|1932.12|1923.42|37
1626204490000|2021-07-13 19:28:10|1932.39|1923.69|1931.42|1922.72|1932.39|1923.69|1931.37|1922.67|36
1626204500000|2021-07-13 19:28:20|1931.44|1922.74|1929.74|1921.04|1931.44|1922.74|1929.74|1921.04|28
1626204510000|2021-07-13 19:28:30|1929.72|1921.02|1931.12|1922.42|1931.12|1922.42|1929.58|1920.88|34
1626204520000|2021-07-13 19:28:40|1931.11|1922.41|1930.48|1921.78|1931.34|1922.64|1930.42|1921.72|29
1626204530000|2021-07-13 19:28:50|1930.4|1921.7|1930.25|1921.55|1930.61|1921.91|1929.59|1920.89|29
1626204540000|2021-07-13 19:29:00|1930.35|1921.65|1931.07|1922.37|1931.1|1922.4|1929.59|1920.89|32
1626204550000|2021-07-13 19:29:10|1931.19|1922.49|1928.77|1920.07|1931.21|1922.51|1928.77|1920.07|34
1626204560000|2021-07-13 19:29:20|1928.68|1919.98|1926.16|1917.46|1928.68|1919.98|1926.16|1917.46|34
1626204570000|2021-07-13 19:29:30|1926.17|1917.47|1928.86|1920.16|1928.86|1920.16|1926.16|1917.46|35
1626204580000|2021-07-13 19:29:40|1928.91|1920.21|1930.42|1921.72|1930.42|1921.72|1928.91|1920.21|27
1626204590000|2021-07-13 19:29:50|1930.44|1921.74|1932.03|1923.33|1932.36|1923.66|1930.44|1921.74|28
1626204600000|2021-07-13 19:30:00|1932.5|1923.8|1932.9|1924.2|1933.04|1924.34|1931.91|1923.21|31
1626204610000|2021-07-13 19:30:10|1932.93|1924.23|1936.82|1928.12|1936.86|1928.16|1932.93|1924.23|29
1626204620000|2021-07-13 19:30:20|1936.32|1927.62|1936.13|1927.43|1937.24|1928.54|1935.91|1927.21|32
1626204630000|2021-07-13 19:30:30|1936.48|1927.78|1937.92|1929.22|1938.17|1929.47|1936.48|1927.78|37
1626204640000|2021-07-13 19:30:40|1938.04|1929.34|1938.4|1929.7|1938.57|1929.87|1938.04|1929.34|16
1626204650000|2021-07-13 19:30:50|1938.03|1929.33|1937.19|1928.49|1938.74|1930.04|1937.17|1928.47|32
1626204660000|2021-07-13 19:31:00|1937.28|1928.58|1936.16|1927.46|1937.43|1928.73|1936.14|1927.44|31
1626204670000|2021-07-13 19:31:10|1936.24|1927.54|1937.9|1929.2|1938.87|1930.17|1936.24|1927.54|34
1626204680000|2021-07-13 19:31:20|1937.84|1929.14|1938.23|1929.53|1938.91|1930.21|1937.72|1929.02|31
1626204690000|2021-07-13 19:31:30|1938.63|1929.93|1938.66|1929.96|1938.89|1930.19|1938.57|1929.87|27
1626204700000|2021-07-13 19:31:40|1938.73|1930.03|1937.86|1929.16|1938.77|1930.07|1937.86|1929.16|35
1626204710000|2021-07-13 19:31:50|1937.82|1929.12|1937.4|1928.7|1937.89|1929.19|1936.63|1927.93|36
1626204720000|2021-07-13 19:32:00|1937.3|1928.6|1936.33|1927.63|1937.43|1928.73|1936.33|1927.63|28
1626204730000|2021-07-13 19:32:10|1936.29|1927.59|1934.07|1925.37|1936.29|1927.59|1934.07|1925.37|32
1626204740000|2021-07-13 19:32:20|1934.14|1925.44|1934.45|1925.75|1935.54|1926.84|1934.14|1925.44|37
1626204750000|2021-07-13 19:32:30|1933.97|1925.27|1933.35|1924.65|1934.16|1925.46|1933.35|1924.65|26
1626204760000|2021-07-13 19:32:40|1933.6|1924.9|1931.81|1923.11|1933.6|1924.9|1931.63|1922.93|34
1626204770000|2021-07-13 19:32:50|1931.78|1923.08|1931.98|1923.28|1932.37|1923.67|1931.68|1922.98|34
1626204780000|2021-07-13 19:33:00|1932.02|1923.32|1931.14|1922.44|1932.13|1923.43|1931.14|1922.44|38
1626204790000|2021-07-13 19:33:10|1930.71|1922.01|1929.94|1921.24|1930.79|1922.09|1929.84|1921.14|34
1626204800000|2021-07-13 19:33:20|1929.79|1921.09|1928.41|1919.71|1929.89|1921.19|1928.32|1919.62|27
1626204810000|2021-07-13 19:33:30|1928.35|1919.65|1927.64|1918.94|1928.46|1919.76|1927.62|1918.92|26
1626204820000|2021-07-13 19:33:40|1927.62|1918.92|1926.34|1917.64|1927.62|1918.92|1926.3|1917.6|39
1626204830000|2021-07-13 19:33:50|1926.59|1917.89|1926.97|1918.27|1927.08|1918.38|1926.46|1917.76|27
1626204840000|2021-07-13 19:34:00|1927.02|1918.32|1928.03|1919.33|1930.13|1921.43|1927|1918.3|37
1626204850000|2021-07-13 19:34:10|1927.78|1919.08|1929.75|1921.05|1929.75|1921.05|1927.36|1918.66|32
1626204860000|2021-07-13 19:34:20|1929.78|1921.08|1930.42|1921.72|1930.47|1921.77|1929.64|1920.94|16
1626204870000|2021-07-13 19:34:30|1930.49|1921.79|1929.21|1920.51|1930.49|1921.79|1929.04|1920.34|30
1626204880000|2021-07-13 19:34:40|1929.19|1920.49|1929.45|1920.75|1929.57|1920.87|1929.04|1920.34|33
1626204890000|2021-07-13 19:34:50|1929.47|1920.77|1930.01|1921.31|1930.12|1921.42|1929.4|1920.7|32
1626204900000|2021-07-13 19:35:00|1930.02|1921.32|1928.96|1920.26|1930.02|1921.32|1928.93|1920.23|32
1626204910000|2021-07-13 19:35:10|1928.87|1920.17|1926.5|1917.8|1928.87|1920.17|1926.5|1917.8|30
1626204920000|2021-07-13 19:35:20|1926.52|1917.82|1926.08|1917.38|1927.15|1918.45|1926.08|1917.38|29
1626204930000|2021-07-13 19:35:30|1926.02|1917.32|1924.66|1915.96|1926.12|1917.42|1924.65|1915.95|30
1626204940000|2021-07-13 19:35:40|1924.68|1915.98|1925.37|1916.67|1925.47|1916.77|1924.13|1915.43|34
1626204950000|2021-07-13 19:35:50|1925.47|1916.77|1924.15|1915.45|1925.95|1917.25|1923.9|1915.2|37
1626204960000|2021-07-13 19:36:00|1923.7|1915|1923.87|1915.17|1923.87|1915.17|1922.19|1913.49|35
1626204970000|2021-07-13 19:36:10|1923.94|1915.24|1925.22|1916.52|1925.22|1916.52|1923.94|1915.24|32
1626204980000|2021-07-13 19:36:20|1925.11|1916.41|1926.1|1917.4|1926.11|1917.41|1924.97|1916.27|33
1626204990000|2021-07-13 19:36:30|1926.24|1917.54|1926.97|1918.27|1927.17|1918.47|1926.16|1917.46|34
1626205000000|2021-07-13 19:36:40|1927.8|1919.1|1927.26|1918.56|1928.79|1920.09|1927.23|1918.53|36
1626205010000|2021-07-13 19:36:50|1927.23|1918.53|1930.3|1921.6|1930.35|1921.65|1927.19|1918.49|37
1626205020000|2021-07-13 19:37:00|1930.45|1921.75|1930.3|1921.6|1930.69|1921.99|1929.46|1920.76|37
1626205030000|2021-07-13 19:37:10|1930.31|1921.61|1930.17|1921.47|1930.58|1921.88|1929.85|1921.15|33
1626205040000|2021-07-13 19:37:20|1930.22|1921.52|1929.67|1920.97|1930.25|1921.55|1929.49|1920.79|35
1626205050000|2021-07-13 19:37:30|1929.73|1921.03|1929.6|1920.9|1930.13|1921.43|1929.34|1920.64|31
1626205060000|2021-07-13 19:37:40|1929.84|1921.14|1931.19|1922.49|1931.19|1922.49|1929.84|1921.14|26
1626205070000|2021-07-13 19:37:50|1931.39|1922.69|1933.93|1925.23|1933.98|1925.28|1931.15|1922.45|35
1626205080000|2021-07-13 19:38:00|1933.86|1925.16|1933.9|1925.2|1934.17|1925.47|1933.21|1924.51|37
1626205090000|2021-07-13 19:38:10|1934.02|1925.32|1936.96|1928.26|1936.96|1928.26|1933.96|1925.26|37
1626205100000|2021-07-13 19:38:20|1937.1|1928.4|1938.22|1929.52|1940.07|1931.37|1937.08|1928.38|36
1626205110000|2021-07-13 19:38:30|1938.08|1929.38|1938.56|1929.86|1939.33|1930.63|1937.85|1929.15|39
1626205120000|2021-07-13 19:38:40|1938.58|1929.88|1937.23|1928.53|1938.58|1929.88|1937.13|1928.43|36
1626205130000|2021-07-13 19:38:50|1937.26|1928.56|1940.08|1931.38|1940.39|1931.69|1937.15|1928.45|37
1626205140000|2021-07-13 19:39:00|1940.06|1931.36|1938.81|1930.11|1940.13|1931.43|1938.81|1930.11|35
1626205150000|2021-07-13 19:39:10|1938.88|1930.18|1937.67|1928.97|1938.89|1930.19|1937.67|1928.97|38
1626205160000|2021-07-13 19:39:20|1937.63|1928.93|1937.52|1928.82|1937.63|1928.93|1937.11|1928.41|31
1626205170000|2021-07-13 19:39:30|1937.48|1928.78|1938.57|1929.87|1938.57|1929.87|1936.8|1928.1|35
1626205180000|2021-07-13 19:39:40|1938.83|1930.13|1937.74|1929.04|1939.39|1930.69|1937.74|1929.04|35
1626205190000|2021-07-13 19:39:50|1937.76|1929.06|1937.87|1929.17|1937.94|1929.24|1937.45|1928.75|26
1626205200000|2021-07-13 19:40:00|1937.66|1928.96|1936|1927.3|1937.66|1928.96|1936|1927.3|35
1626205210000|2021-07-13 19:40:10|1935.71|1927.01|1934.04|1925.34|1935.81|1927.11|1934.04|1925.34|32
1626205220000|2021-07-13 19:40:20|1934.14|1925.44|1934.72|1926.02|1934.92|1926.22|1933.71|1925.01|36
1626205230000|2021-07-13 19:40:30|1934.71|1926.01|1934.22|1925.52|1935.14|1926.44|1934.03|1925.33|35
1626205240000|2021-07-13 19:40:40|1934.05|1925.35|1935.2|1926.5|1935.36|1926.66|1933.49|1924.79|34
1626205250000|2021-07-13 19:40:50|1935.22|1926.52|1936.52|1927.82|1936.52|1927.82|1935.16|1926.46|33
1626205260000|2021-07-13 19:41:00|1936.54|1927.84|1935.23|1926.53|1936.54|1927.84|1935.2|1926.5|35
1626205270000|2021-07-13 19:41:10|1935.34|1926.64|1934.99|1926.29|1935.46|1926.76|1934.76|1926.06|26
1626205280000|2021-07-13 19:41:20|1934.89|1926.19|1935.26|1926.56|1935.64|1926.94|1934.84|1926.14|28
1626205290000|2021-07-13 19:41:30|1935.18|1926.48|1936.2|1927.5|1936.32|1927.62|1935.18|1926.48|26
1626205300000|2021-07-13 19:41:40|1936.26|1927.56|1935.91|1927.21|1936.29|1927.59|1935.81|1927.11|33
1626205310000|2021-07-13 19:41:50|1935.9|1927.2|1934.87|1926.17|1936.04|1927.34|1934.83|1926.13|29
1626205320000|2021-07-13 19:42:00|1934.35|1925.65|1933.55|1924.85|1934.35|1925.65|1933.45|1924.75|29
1626205330000|2021-07-13 19:42:10|1933.72|1925.02|1933.63|1924.93|1933.74|1925.04|1933.57|1924.87|8
1626205340000|2021-07-13 19:42:20|1933.88|1925.18|1933.57|1924.87|1934.41|1925.71|1933.49|1924.79|30
1626205350000|2021-07-13 19:42:30|1933.51|1924.81|1932.34|1923.64|1933.51|1924.81|1932.07|1923.37|32
1626205360000|2021-07-13 19:42:40|1932.44|1923.74|1932.16|1923.46|1933.28|1924.58|1932.16|1923.46|29
1626205370000|2021-07-13 19:42:50|1932.15|1923.45|1931.82|1923.12|1932.15|1923.45|1931.2|1922.5|31
1626205380000|2021-07-13 19:43:00|1931.84|1923.14|1930.32|1921.62|1931.87|1923.17|1930.2|1921.5|27
1626205390000|2021-07-13 19:43:10|1930.37|1921.67|1929.87|1921.17|1930.56|1921.86|1929.31|1920.61|27
1626205400000|2021-07-13 19:43:20|1929.85|1921.15|1929.53|1920.83|1930.85|1922.15|1929.53|1920.83|33
1626205410000|2021-07-13 19:43:30|1929.59|1920.89|1929.58|1920.88|1930.38|1921.68|1929.26|1920.56|33
1626205420000|2021-07-13 19:43:40|1929.65|1920.95|1929.98|1921.28|1930.1|1921.4|1929.38|1920.68|35
1626205430000|2021-07-13 19:43:50|1930.07|1921.37|1929.69|1920.99|1930.53|1921.83|1929.69|1920.99|26
1626205440000|2021-07-13 19:44:00|1929.55|1920.85|1928.47|1919.77|1929.68|1920.98|1928.4|1919.7|27
1626205450000|2021-07-13 19:44:10|1928.45|1919.75|1928.92|1920.22|1928.95|1920.25|1928.44|1919.74|19
1626205460000|2021-07-13 19:44:20|1928.91|1920.21|1929.5|1920.8|1929.5|1920.8|1928.8|1920.1|16
1626205470000|2021-07-13 19:44:30|1929.52|1920.82|1929.5|1920.8|1929.88|1921.18|1929.48|1920.78|23
1626205480000|2021-07-13 19:44:40|1929.57|1920.87|1929.81|1921.11|1929.88|1921.18|1929.41|1920.71|24
1626205490000|2021-07-13 19:44:50|1929.82|1921.12|1934.11|1925.41|1934.14|1925.44|1929.69|1920.99|35
1626205500000|2021-07-13 19:45:00|1934.12|1925.42|1935.31|1926.61|1935.64|1926.94|1933.81|1925.11|31
1626205510000|2021-07-13 19:45:10|1935.07|1926.37|1934.62|1925.92|1935.07|1926.37|1934.23|1925.53|31
1626205520000|2021-07-13 19:45:20|1934.69|1925.99|1933.54|1924.84|1934.69|1925.99|1933.27|1924.57|32
1626205530000|2021-07-13 19:45:30|1933.55|1924.85|1932.1|1923.4|1933.55|1924.85|1932.1|1923.4|29
1626205540000|2021-07-13 19:45:40|1932.09|1923.39|1932.7|1924|1933.27|1924.57|1931.97|1923.27|33
1626205550000|2021-07-13 19:45:50|1932.77|1924.07|1931.48|1922.78|1932.84|1924.14|1931.45|1922.75|32
1626205560000|2021-07-13 19:46:00|1931.45|1922.75|1931.51|1922.81|1931.79|1923.09|1931.39|1922.69|28
1626205570000|2021-07-13 19:46:10|1931.48|1922.78|1929.53|1920.83|1931.78|1923.08|1929.53|1920.83|35
1626205580000|2021-07-13 19:46:20|1929.51|1920.81|1929.98|1921.28|1930.11|1921.41|1929.49|1920.79|24
1626205590000|2021-07-13 19:46:30|1930.15|1921.45|1930.33|1921.63|1930.33|1921.63|1929.67|1920.97|27
1626205600000|2021-07-13 19:46:40|1930.34|1921.64|1930.72|1922.02|1930.99|1922.29|1930.28|1921.58|32
1626205610000|2021-07-13 19:46:50|1930.65|1921.95|1929.08|1920.38|1931.24|1922.54|1928.86|1920.16|31
1626205620000|2021-07-13 19:47:00|1929.14|1920.44|1929.94|1921.24|1930.01|1921.31|1928.81|1920.11|28
1626205630000|2021-07-13 19:47:10|1929.95|1921.25|1930.3|1921.6|1930.3|1921.6|1929.91|1921.21|29
1626205640000|2021-07-13 19:47:20|1930.25|1921.55|1929.46|1920.76|1930.27|1921.57|1929.4|1920.7|27
1626205650000|2021-07-13 19:47:30|1929.43|1920.73|1929.04|1920.34|1929.43|1920.73|1928.92|1920.22|13
1626205660000|2021-07-13 19:47:40|1929.02|1920.32|1928.87|1920.17|1929.08|1920.38|1928.81|1920.11|24
1626205670000|2021-07-13 19:47:50|1928.93|1920.23|1929.91|1921.21|1930.13|1921.43|1928.67|1919.97|35
1626205680000|2021-07-13 19:48:00|1929.84|1921.14|1931.11|1922.41|1931.12|1922.42|1929.84|1921.14|33
1626205690000|2021-07-13 19:48:10|1931.14|1922.44|1931.38|1922.68|1932.28|1923.58|1931.06|1922.36|36
1626205700000|2021-07-13 19:48:20|1931.39|1922.69|1931.37|1922.67|1931.63|1922.93|1931.06|1922.36|28
1626205710000|2021-07-13 19:48:30|1931.44|1922.74|1931.18|1922.48|1932.01|1923.31|1931.18|1922.48|29
1626205720000|2021-07-13 19:48:40|1930.57|1921.87|1928.72|1920.02|1930.57|1921.87|1928.72|1920.02|34
1626205730000|2021-07-13 19:48:50|1928.68|1919.98|1928.53|1919.83|1929.01|1920.31|1927.93|1919.23|28
1626205740000|2021-07-13 19:49:00|1928.82|1920.12|1928.9|1920.2|1929.69|1920.99|1928.73|1920.03|36
1626205750000|2021-07-13 19:49:10|1928.79|1920.09|1928.39|1919.69|1928.86|1920.16|1928.39|1919.69|28
1626205760000|2021-07-13 19:49:20|1928.4|1919.7|1928.23|1919.53|1928.74|1920.04|1928.23|1919.53|26
1626205770000|2021-07-13 19:49:30|1928.27|1919.57|1928.2|1919.5|1929.07|1920.37|1928.09|1919.39|34
1626205780000|2021-07-13 19:49:40|1928.26|1919.56|1927.41|1918.71|1928.42|1919.72|1927.13|1918.43|26
1626205790000|2021-07-13 19:49:50|1927.53|1918.83|1927.27|1918.57|1928.37|1919.67|1926.7|1918|31
1626205800000|2021-07-13 19:50:00|1927.28|1918.58|1927|1918.3|1927.52|1918.82|1926.81|1918.11|26
1626205810000|2021-07-13 19:50:10|1927.08|1918.38|1926.71|1918.01|1927.48|1918.78|1926.69|1917.99|26
1626205820000|2021-07-13 19:50:20|1926.72|1918.02|1925.82|1917.12|1926.79|1918.09|1925.75|1917.05|26
1626205830000|2021-07-13 19:50:30|1925.79|1917.09|1925.89|1917.19|1926.03|1917.33|1925.76|1917.06|23
1626205840000|2021-07-13 19:50:40|1926.04|1917.34|1925.55|1916.85|1926.09|1917.39|1925.51|1916.81|21
1626205850000|2021-07-13 19:50:50|1925.6|1916.9|1926.06|1917.36|1926.1|1917.4|1925.25|1916.55|29
1626205860000|2021-07-13 19:51:00|1926.08|1917.38|1925.12|1916.42|1926.08|1917.38|1924.97|1916.27|27
1626205870000|2021-07-13 19:51:10|1925.2|1916.5|1924.81|1916.11|1925.49|1916.79|1924.76|1916.06|32
1626205880000|2021-07-13 19:51:20|1924.76|1916.06|1926.14|1917.44|1926.59|1917.89|1924.76|1916.06|37
1626205890000|2021-07-13 19:51:30|1926.02|1917.32|1926.86|1918.16|1926.86|1918.16|1925.85|1917.15|29
1626205900000|2021-07-13 19:51:40|1926.82|1918.12|1930.07|1921.37|1930.07|1921.37|1926.82|1918.12|32
1626205910000|2021-07-13 19:51:50|1929.24|1920.54|1929.47|1920.77|1931.36|1922.66|1929.24|1920.54|35
1626205920000|2021-07-13 19:52:00|1929.45|1920.75|1928.3|1919.6|1929.45|1920.75|1928.28|1919.58|21
1626205930000|2021-07-13 19:52:10|1928.25|1919.55|1928.24|1919.54|1928.38|1919.68|1928.2|1919.5|18
1626205940000|2021-07-13 19:52:20|1928.56|1919.86|1928.18|1919.48|1928.73|1920.03|1928.07|1919.37|16
1626205950000|2021-07-13 19:52:30|1928.16|1919.46|1929.42|1920.72|1929.6|1920.9|1928.15|1919.45|32
1626205960000|2021-07-13 19:52:40|1929.47|1920.77|1929.05|1920.35|1929.54|1920.84|1928.98|1920.28|25
1626205970000|2021-07-13 19:52:50|1929.04|1920.34|1929.07|1920.37|1929.07|1920.37|1928|1919.3|32
1626205980000|2021-07-13 19:53:00|1929.06|1920.36|1928.55|1919.85|1930.06|1921.36|1928.55|1919.85|37
1626205990000|2021-07-13 19:53:10|1928.69|1919.99|1928.05|1919.35|1928.69|1919.99|1927.99|1919.29|35
1626206000000|2021-07-13 19:53:20|1928.04|1919.34|1928.57|1919.87|1928.57|1919.87|1928.04|1919.34|34
1626206010000|2021-07-13 19:53:30|1928.51|1919.81|1927.47|1918.77|1928.53|1919.83|1927.43|1918.73|32
1626206020000|2021-07-13 19:53:40|1927.44|1918.74|1928.03|1919.33|1928.41|1919.71|1927.44|1918.74|31
1626206030000|2021-07-13 19:53:50|1928.04|1919.34|1928.97|1920.27|1929.04|1920.34|1927.75|1919.05|36
1626206040000|2021-07-13 19:54:00|1929.08|1920.38|1929.11|1920.41|1929.83|1921.13|1929.08|1920.38|30
1626206050000|2021-07-13 19:54:10|1929.15|1920.45|1929.4|1920.7|1930.07|1921.37|1929.15|1920.45|33
1626206060000|2021-07-13 19:54:20|1929.41|1920.71|1929.93|1921.23|1930.13|1921.43|1929.41|1920.71|28
1626206070000|2021-07-13 19:54:30|1929.91|1921.21|1929.63|1920.93|1930.1|1921.4|1929.56|1920.86|18
1626206080000|2021-07-13 19:54:40|1929.64|1920.94|1931.57|1922.87|1931.57|1922.87|1929.64|1920.94|32
1626206090000|2021-07-13 19:54:50|1931.61|1922.91|1931.87|1923.17|1932.73|1924.03|1931.26|1922.56|31
1626206100000|2021-07-13 19:55:00|1931.75|1923.05|1930.54|1921.84|1931.82|1923.12|1930.14|1921.44|32
1626206110000|2021-07-13 19:55:10|1930.56|1921.86|1930.08|1921.38|1930.9|1922.2|1929.97|1921.27|31
1626206120000|2021-07-13 19:55:20|1929.92|1921.22|1929.15|1920.45|1929.92|1921.22|1928.51|1919.81|29
1626206130000|2021-07-13 19:55:30|1929.19|1920.49|1928.88|1920.18|1929.19|1920.49|1928.55|1919.85|28
1626206140000|2021-07-13 19:55:40|1928.83|1920.13|1928.19|1919.49|1928.83|1920.13|1928.05|1919.35|23
1626206150000|2021-07-13 19:55:50|1928.15|1919.45|1928.2|1919.5|1928.21|1919.51|1928.15|1919.45|7
1626206160000|2021-07-13 19:56:00|1928.21|1919.51|1927.59|1918.89|1929.11|1920.41|1927.59|1918.89|27
1626206170000|2021-07-13 19:56:10|1927.6|1918.9|1927.34|1918.64|1927.62|1918.92|1927.34|1918.64|31
1626206180000|2021-07-13 19:56:20|1927.33|1918.63|1926.65|1917.95|1927.33|1918.63|1926.61|1917.91|29
1626206190000|2021-07-13 19:56:30|1926.75|1918.05|1926.93|1918.23|1927.67|1918.97|1926.75|1918.05|32
1626206200000|2021-07-13 19:56:40|1926.92|1918.22|1927.06|1918.36|1927.13|1918.43|1926.75|1918.05|25
1626206210000|2021-07-13 19:56:50|1927.05|1918.35|1926.88|1918.18|1927.19|1918.49|1926.42|1917.72|19
1626206220000|2021-07-13 19:57:00|1926.81|1918.11|1926.85|1918.15|1927.06|1918.36|1926.63|1917.93|21
1626206230000|2021-07-13 19:57:10|1926.86|1918.16|1926.39|1917.69|1926.97|1918.27|1926.38|1917.68|26
1626206240000|2021-07-13 19:57:20|1926.52|1917.82|1927.32|1918.62|1927.44|1918.74|1926.52|1917.82|23
1626206250000|2021-07-13 19:57:30|1927.31|1918.61|1927.42|1918.72|1927.45|1918.75|1927.31|1918.61|19
1626206260000|2021-07-13 19:57:40|1927.43|1918.73|1928.88|1920.18|1929.67|1920.97|1927.43|1918.73|25
1626206270000|2021-07-13 19:57:50|1929.03|1920.33|1928.21|1919.51|1929.64|1920.94|1928.15|1919.45|37
1626206280000|2021-07-13 19:58:00|1928.1|1919.4|1928.53|1919.83|1928.95|1920.25|1927.93|1919.23|37
1626206290000|2021-07-13 19:58:10|1928.55|1919.85|1929.48|1920.78|1929.48|1920.78|1928.55|1919.85|30
1626206300000|2021-07-13 19:58:20|1929.46|1920.76|1928.9|1920.2|1929.46|1920.76|1928.61|1919.91|37
1626206310000|2021-07-13 19:58:30|1928.89|1920.19|1927.47|1918.77|1928.96|1920.26|1927.47|1918.77|37
1626206320000|2021-07-13 19:58:40|1927.52|1918.82|1927.07|1918.37|1927.6|1918.9|1927.07|1918.37|35
1626206330000|2021-07-13 19:58:50|1927.11|1918.41|1926.95|1918.25|1927.11|1918.41|1926.56|1917.86|29
1626206340000|2021-07-13 19:59:00|1926.94|1918.24|1925.38|1916.68|1926.96|1918.26|1925.38|1916.68|37
1626206350000|2021-07-13 19:59:10|1925.39|1916.69|1925.62|1916.92|1925.89|1917.19|1925.39|1916.69|34
1626206360000|2021-07-13 19:59:20|1925.58|1916.88|1925.44|1916.74|1925.69|1916.99|1925.34|1916.64|28
1626206370000|2021-07-13 19:59:30|1925.5|1916.8|1925.37|1916.67|1925.54|1916.84|1925.17|1916.47|31
1626206380000|2021-07-13 19:59:40|1925.31|1916.61|1926.94|1918.24|1926.95|1918.25|1925.27|1916.57|36
1626206390000|2021-07-13 19:59:50|1926.98|1918.28|1927.04|1918.34|1927.64|1918.94|1926.98|1918.28|33
1626206400000|2021-07-13 20:00:00|1927.45|1918.75|1924.86|1916.16|1927.49|1918.79|1924.31|1915.61|35
1626206410000|2021-07-13 20:00:10|1924.91|1916.21|1925.1|1916.4|1925.33|1916.63|1924.87|1916.17|33
1626206420000|2021-07-13 20:00:20|1925.11|1916.41|1925.18|1916.48|1925.31|1916.61|1925.11|1916.41|14
1626206430000|2021-07-13 20:00:30|1925.19|1916.49|1928.69|1919.99|1928.69|1919.99|1925.19|1916.49|34
1626206440000|2021-07-13 20:00:40|1928.73|1920.03|1931.34|1922.64|1931.38|1922.68|1928.65|1919.95|37
1626206450000|2021-07-13 20:00:50|1931.39|1922.69|1930.48|1921.78|1931.6|1922.9|1930.26|1921.56|33
1626206460000|2021-07-13 20:01:00|1930.38|1921.68|1929.87|1921.17|1930.38|1921.68|1929.33|1920.63|31
1626206470000|2021-07-13 20:01:10|1929.91|1921.21|1927.93|1919.23|1929.92|1921.22|1927.93|1919.23|36
1626206480000|2021-07-13 20:01:20|1927.89|1919.19|1927.62|1918.92|1928.01|1919.31|1927.25|1918.55|29
1626206490000|2021-07-13 20:01:30|1927.76|1919.06|1927.51|1918.81|1927.76|1919.06|1927.34|1918.64|26
1626206500000|2021-07-13 20:01:40|1927.46|1918.76|1929.36|1920.66|1929.41|1920.71|1926.97|1918.27|30
1626206510000|2021-07-13 20:01:50|1929.34|1920.64|1929.63|1920.93|1929.63|1920.93|1929.32|1920.62|31
1626206520000|2021-07-13 20:02:00|1929.55|1920.85|1927.94|1919.24|1929.55|1920.85|1927.94|1919.24|34
1626206530000|2021-07-13 20:02:10|1928.01|1919.31|1928.46|1919.76|1928.49|1919.79|1927.87|1919.17|34
1626206540000|2021-07-13 20:02:20|1928.45|1919.75|1928.2|1919.5|1928.47|1919.77|1927.89|1919.19|29
1626206550000|2021-07-13 20:02:30|1928.18|1919.48|1928.07|1919.37|1928.33|1919.63|1928.05|1919.35|29
1626206560000|2021-07-13 20:02:40|1928.05|1919.35|1927.04|1918.34|1928.05|1919.35|1927.04|1918.34|26
1626206570000|2021-07-13 20:02:50|1927.03|1918.33|1926.42|1917.72|1927.15|1918.45|1926.42|1917.72|31
1626206580000|2021-07-13 20:03:00|1926.44|1917.74|1928.08|1919.38|1928.08|1919.38|1926.23|1917.53|34
1626206590000|2021-07-13 20:03:10|1928.09|1919.39|1927.35|1918.65|1929.25|1920.55|1927.35|1918.65|33
1626206600000|2021-07-13 20:03:20|1927.32|1918.62|1925.31|1916.61|1927.32|1918.62|1925.31|1916.61|37
1626206610000|2021-07-13 20:03:30|1925.38|1916.68|1923.58|1914.88|1925.38|1916.68|1923.58|1914.88|32
1626206620000|2021-07-13 20:03:40|1923.61|1914.91|1925.48|1916.78|1925.48|1916.78|1923.61|1914.91|34
1626206630000|2021-07-13 20:03:50|1925.49|1916.79|1926.47|1917.77|1926.88|1918.18|1925.49|1916.79|32
1626206640000|2021-07-13 20:04:00|1926.17|1917.47|1926.54|1917.84|1927.7|1919|1926|1917.3|39
1626206650000|2021-07-13 20:04:10|1926.38|1917.68|1925.81|1917.11|1926.85|1918.15|1925.63|1916.93|39
1626206660000|2021-07-13 20:04:20|1925.78|1917.08|1926|1917.3|1927.22|1918.52|1925.5|1916.8|29
1626206670000|2021-07-13 20:04:30|1926.89|1918.19|1926.93|1918.23|1927.31|1918.61|1926.5|1917.8|34
1626206680000|2021-07-13 20:04:40|1926.87|1918.17|1927|1918.3|1927.07|1918.37|1926.05|1917.35|35
1626206690000|2021-07-13 20:04:50|1927.04|1918.34|1929.25|1920.55|1929.87|1921.17|1926.94|1918.24|38
1626206700000|2021-07-13 20:05:00|1929.3|1920.6|1929.09|1920.39|1930.1|1921.4|1928.96|1920.26|36
1626206710000|2021-07-13 20:05:10|1929.07|1920.37|1931.27|1922.57|1931.27|1922.57|1929.07|1920.37|22
1626206720000|2021-07-13 20:05:20|1931.39|1922.69|1933.18|1924.48|1933.18|1924.48|1930.93|1922.23|31
1626206730000|2021-07-13 20:05:30|1933.14|1924.44|1933.57|1924.87|1933.57|1924.87|1932.79|1924.09|34
1626206740000|2021-07-13 20:05:40|1933.56|1924.86|1934.75|1926.05|1934.84|1926.14|1933.38|1924.68|26
1626206750000|2021-07-13 20:05:50|1934.71|1926.01|1934.72|1926.02|1935.08|1926.38|1934.48|1925.78|30
1626206760000|2021-07-13 20:06:00|1934.74|1926.04|1934.75|1926.05|1935.06|1926.36|1934.4|1925.7|31
1626206770000|2021-07-13 20:06:10|1934.74|1926.04|1936.71|1928.01|1936.82|1928.12|1934.74|1926.04|29
1626206780000|2021-07-13 20:06:20|1937.19|1928.49|1936.8|1928.1|1937.54|1928.84|1936.78|1928.08|32
1626206790000|2021-07-13 20:06:30|1936.78|1928.08|1937.32|1928.62|1937.54|1928.84|1936.78|1928.08|33
1626206800000|2021-07-13 20:06:40|1937.5|1928.8|1940.79|1932.09|1940.87|1932.17|1937.33|1928.63|30
1626206810000|2021-07-13 20:06:50|1940.76|1932.06|1941.49|1932.79|1942.27|1933.57|1940.76|1932.06|37
1626206820000|2021-07-13 20:07:00|1941.57|1932.87|1941.57|1932.87|1942.86|1934.16|1941.45|1932.75|39
1626206830000|2021-07-13 20:07:10|1941.48|1932.78|1940.27|1931.57|1941.48|1932.78|1940.27|1931.57|31
1626206840000|2021-07-13 20:07:20|1940.11|1931.41|1940.23|1931.53|1940.23|1931.53|1939.12|1930.42|35
1626206850000|2021-07-13 20:07:30|1940.21|1931.51|1940.15|1931.45|1940.23|1931.53|1939.96|1931.26|25
1626206860000|2021-07-13 20:07:40|1940.13|1931.43|1940.39|1931.69|1940.39|1931.69|1939.63|1930.93|32
1626206870000|2021-07-13 20:07:50|1940.4|1931.7|1941.07|1932.37|1941.29|1932.59|1939.9|1931.2|34
1626206880000|2021-07-13 20:08:00|1941.08|1932.38|1940.9|1932.2|1941.09|1932.39|1940.68|1931.98|26
1626206890000|2021-07-13 20:08:10|1940.89|1932.19|1940.89|1932.19|1940.97|1932.27|1940.56|1931.86|26
1626206900000|2021-07-13 20:08:20|1941.3|1932.6|1941.27|1932.57|1941.42|1932.72|1941.19|1932.49|19
1626206910000|2021-07-13 20:08:30|1941.26|1932.56|1940|1931.3|1941.26|1932.56|1939.98|1931.28|31
1626206920000|2021-07-13 20:08:40|1939.99|1931.29|1940.56|1931.86|1940.74|1932.04|1939.98|1931.28|29
1626206930000|2021-07-13 20:08:50|1940.54|1931.84|1940.02|1931.32|1940.62|1931.92|1940.02|1931.32|19
1626206940000|2021-07-13 20:09:00|1940.01|1931.31|1940.06|1931.36|1940.16|1931.46|1939.99|1931.29|26
1626206950000|2021-07-13 20:09:10|1940.05|1931.35|1939.93|1931.23|1940.1|1931.4|1939.43|1930.73|29
1626206960000|2021-07-13 20:09:20|1939.94|1931.24|1938.88|1930.18|1939.98|1931.28|1938.85|1930.15|32
1626206970000|2021-07-13 20:09:30|1938.89|1930.19|1938.49|1929.79|1938.89|1930.19|1938.06|1929.36|29
1626206980000|2021-07-13 20:09:40|1938.46|1929.76|1937.78|1929.08|1938.46|1929.76|1937.45|1928.75|33
1626206990000|2021-07-13 20:09:50|1937.74|1929.04|1937.2|1928.5|1937.74|1929.04|1937.15|1928.45|27
1626207000000|2021-07-13 20:10:00|1937.16|1928.46|1937.67|1928.97|1938.58|1929.88|1937|1928.3|33
1626207010000|2021-07-13 20:10:10|1937.68|1928.98|1936.32|1927.62|1937.74|1929.04|1936.28|1927.58|28
1626207020000|2021-07-13 20:10:20|1936.31|1927.61|1935.45|1926.75|1936.4|1927.7|1935.06|1926.36|32
1626207030000|2021-07-13 20:10:30|1935.44|1926.74|1935.52|1926.82|1935.98|1927.28|1935|1926.3|29
1626207040000|2021-07-13 20:10:40|1935.48|1926.78|1935.13|1926.43|1935.75|1927.05|1935.13|1926.43|32
1626207050000|2021-07-13 20:10:50|1935.16|1926.46|1934.9|1926.2|1935.22|1926.52|1934.8|1926.1|29
1626207060000|2021-07-13 20:11:00|1934.95|1926.25|1935.36|1926.66|1935.52|1926.82|1934.81|1926.11|32
1626207070000|2021-07-13 20:11:10|1935.34|1926.64|1935.47|1926.77|1935.5|1926.8|1935.29|1926.59|28
1626207080000|2021-07-13 20:11:20|1935.48|1926.78|1935.49|1926.79|1935.54|1926.84|1935.45|1926.75|20
1626207090000|2021-07-13 20:11:30|1935.48|1926.78|1936.49|1927.79|1936.94|1928.24|1935.45|1926.75|26
1626207100000|2021-07-13 20:11:40|1936.56|1927.86|1935.71|1927.01|1937.03|1928.33|1935.71|1927.01|36
1626207110000|2021-07-13 20:11:50|1935.58|1926.88|1935.49|1926.79|1935.95|1927.25|1935.36|1926.66|31
1626207120000|2021-07-13 20:12:00|1935.52|1926.82|1935.38|1926.68|1935.54|1926.84|1935.23|1926.53|28
1626207130000|2021-07-13 20:12:10|1935.39|1926.69|1935.93|1927.23|1936.09|1927.39|1935.39|1926.69|28
1626207140000|2021-07-13 20:12:20|1935.98|1927.28|1935.74|1927.04|1935.98|1927.28|1935.52|1926.82|22
1626207150000|2021-07-13 20:12:30|1935.7|1927|1935.88|1927.18|1935.92|1927.22|1935.7|1927|11
1626207160000|2021-07-13 20:12:40|1935.86|1927.16|1935.14|1926.44|1935.91|1927.21|1935.14|1926.44|24
1626207170000|2021-07-13 20:12:50|1935.12|1926.42|1934.67|1925.97|1935.18|1926.48|1934.48|1925.78|21
1626207180000|2021-07-13 20:13:00|1934.66|1925.96|1934.83|1926.13|1934.9|1926.2|1934.43|1925.73|30
1626207190000|2021-07-13 20:13:10|1934.82|1926.12|1934.4|1925.7|1934.99|1926.29|1934.37|1925.67|24
1626207200000|2021-07-13 20:13:20|1934.42|1925.72|1933.99|1925.29|1934.47|1925.77|1933.99|1925.29|13
1626207210000|2021-07-13 20:13:30|1933.98|1925.28|1934.04|1925.34|1934.12|1925.42|1933.94|1925.24|25
1626207220000|2021-07-13 20:13:40|1934.02|1925.32|1934.14|1925.44|1934.18|1925.48|1933.9|1925.2|15
1626207230000|2021-07-13 20:13:50|1934.13|1925.43|1933.95|1925.25|1934.15|1925.45|1933.77|1925.07|24
1626207240000|2021-07-13 20:14:00|1933.93|1925.23|1933.89|1925.19|1933.94|1925.24|1933.78|1925.08|28
1626207250000|2021-07-13 20:14:10|1934.02|1925.32|1935.23|1926.53|1935.28|1926.58|1934.02|1925.32|24
1626207260000|2021-07-13 20:14:20|1935.21|1926.51|1934.9|1926.2|1935.25|1926.55|1934.9|1926.2|17
1626207270000|2021-07-13 20:14:30|1934.93|1926.23|1937.7|1929|1937.73|1929.03|1934.93|1926.23|25
1626207280000|2021-07-13 20:14:40|1937.69|1928.99|1938.71|1930.01|1938.75|1930.05|1937.58|1928.88|25
1626207290000|2021-07-13 20:14:50|1938.69|1929.99|1938.86|1930.16|1938.94|1930.24|1938.69|1929.99|19
1626207300000|2021-07-13 20:15:00|1938.84|1930.14|1937.57|1928.87|1938.84|1930.14|1937.43|1928.73|29
1626207310000|2021-07-13 20:15:10|1937.51|1928.81|1939.04|1930.34|1939.04|1930.34|1937.41|1928.71|29
1626207320000|2021-07-13 20:15:20|1939.05|1930.35|1939.76|1931.06|1939.8|1931.1|1939.05|1930.35|33
1626207330000|2021-07-13 20:15:30|1939.68|1930.98|1939.97|1931.27|1939.99|1931.29|1939.6|1930.9|29
1626207340000|2021-07-13 20:15:40|1939.96|1931.26|1939.78|1931.08|1939.96|1931.26|1939.61|1930.91|29
1626207350000|2021-07-13 20:15:50|1939.79|1931.09|1939.95|1931.25|1939.95|1931.25|1939.78|1931.08|23
1626207360000|2021-07-13 20:16:00|1939.92|1931.22|1941.23|1932.53|1941.23|1932.53|1939.87|1931.17|21
1626207370000|2021-07-13 20:16:10|1941.27|1932.57|1943.34|1934.64|1943.49|1934.79|1941.27|1932.57|33
1626207380000|2021-07-13 20:16:20|1943.31|1934.61|1947.29|1938.59|1947.45|1938.75|1943.15|1934.45|39
1626207390000|2021-07-13 20:16:30|1947.3|1938.6|1945.9|1937.2|1947.3|1938.6|1944.77|1936.07|38
1626207400000|2021-07-13 20:16:40|1945.96|1937.26|1944.77|1936.07|1945.96|1937.26|1944.65|1935.95|35
1626207410000|2021-07-13 20:16:50|1944.74|1936.04|1943.71|1935.01|1944.8|1936.1|1943.71|1935.01|27
1626207420000|2021-07-13 20:17:00|1943.63|1934.93|1943.45|1934.75|1943.63|1934.93|1942.76|1934.06|30
1626207430000|2021-07-13 20:17:10|1943.67|1934.97|1943.27|1934.57|1944.76|1936.06|1943.17|1934.47|38
1626207440000|2021-07-13 20:17:20|1943.25|1934.55|1942.3|1933.6|1943.51|1934.81|1942.28|1933.58|32
1626207450000|2021-07-13 20:17:30|1942.32|1933.62|1942.16|1933.46|1942.36|1933.66|1941.61|1932.91|32
1626207460000|2021-07-13 20:17:40|1942.19|1933.49|1942.75|1934.05|1942.94|1934.24|1942.14|1933.44|33
1626207470000|2021-07-13 20:17:50|1942.73|1934.03|1942.46|1933.76|1942.73|1934.03|1942.39|1933.69|36
1626207480000|2021-07-13 20:18:00|1942.57|1933.87|1942.08|1933.38|1942.74|1934.04|1941.91|1933.21|37
1626207490000|2021-07-13 20:18:10|1942.06|1933.36|1943.23|1934.53|1943.27|1934.57|1941.46|1932.76|33
1626207500000|2021-07-13 20:18:20|1943.22|1934.52|1942.86|1934.16|1943.22|1934.52|1942.6|1933.9|31
1626207510000|2021-07-13 20:18:30|1942.79|1934.09|1942.71|1934.01|1942.92|1934.22|1942.55|1933.85|31
1626207520000|2021-07-13 20:18:40|1942.73|1934.03|1942.84|1934.14|1942.87|1934.17|1942.73|1934.03|16
1626207530000|2021-07-13 20:18:50|1942.87|1934.17|1942.1|1933.4|1942.87|1934.17|1941.93|1933.23|14
1626207540000|2021-07-13 20:19:00|1942.24|1933.54|1942.97|1934.27|1942.97|1934.27|1942.21|1933.51|28
1626207550000|2021-07-13 20:19:10|1942.54|1933.84|1942.86|1934.16|1943.5|1934.8|1942.54|1933.84|26
1626207560000|2021-07-13 20:19:20|1942.87|1934.17|1942.61|1933.91|1943.35|1934.65|1942.61|1933.91|33
1626207570000|2021-07-13 20:19:30|1942.67|1933.97|1941.71|1933.01|1942.67|1933.97|1941.63|1932.93|31
1626207580000|2021-07-13 20:19:40|1941.69|1932.99|1941.64|1932.94|1941.69|1932.99|1941.56|1932.86|27
1626207590000|2021-07-13 20:19:50|1941.66|1932.96|1941.63|1932.93|1941.69|1932.99|1941.63|1932.93|6
1626207600000|2021-07-13 20:20:00|1941.68|1932.98|1940.51|1931.81|1941.68|1932.98|1940.44|1931.74|28
1626207610000|2021-07-13 20:20:10|1940.46|1931.76|1939.76|1931.06|1940.5|1931.8|1939.64|1930.94|33
1626207620000|2021-07-13 20:20:20|1939.77|1931.07|1939.99|1931.29|1940.03|1931.33|1939.77|1931.07|26
1626207630000|2021-07-13 20:20:30|1940.04|1931.34|1939.79|1931.09|1940.08|1931.38|1939.75|1931.05|27
1626207640000|2021-07-13 20:20:40|1939.8|1931.1|1939.8|1931.1|1939.85|1931.15|1939.77|1931.07|10
1626207650000|2021-07-13 20:20:50|1939.82|1931.12|1939.18|1930.48|1939.82|1931.12|1938.75|1930.05|35
1626207660000|2021-07-13 20:21:00|1939.34|1930.64|1940.53|1931.83|1940.53|1931.83|1939.34|1930.64|23
1626207670000|2021-07-13 20:21:10|1940.52|1931.82|1940.47|1931.77|1940.73|1932.03|1940.14|1931.44|29
1626207680000|2021-07-13 20:21:20|1940.46|1931.76|1940.18|1931.48|1940.57|1931.87|1939.93|1931.23|29
1626207690000|2021-07-13 20:21:30|1940.21|1931.51|1940.18|1931.48|1940.36|1931.66|1939.95|1931.25|27
1626207700000|2021-07-13 20:21:40|1940.27|1931.57|1940.14|1931.44|1940.35|1931.65|1940.01|1931.31|29
1626207710000|2021-07-13 20:21:50|1940.04|1931.34|1939.81|1931.11|1940.04|1931.34|1939.75|1931.05|15
1626207720000|2021-07-13 20:22:00|1939.73|1931.03|1940.13|1931.43|1940.36|1931.66|1939.73|1931.03|29
1626207730000|2021-07-13 20:22:10|1940.21|1931.51|1940|1931.3|1940.32|1931.62|1939.96|1931.26|29
1626207740000|2021-07-13 20:22:20|1939.91|1931.21|1938.74|1930.04|1939.96|1931.26|1938.74|1930.04|33
1626207750000|2021-07-13 20:22:30|1938.73|1930.03|1938.92|1930.22|1938.96|1930.26|1938.73|1930.03|25
1626207760000|2021-07-13 20:22:40|1938.88|1930.18|1939.99|1931.29|1940.02|1931.32|1938.88|1930.18|29
1626207770000|2021-07-13 20:22:50|1939.94|1931.24|1939.85|1931.15|1940.09|1931.39|1939.74|1931.04|30
1626207780000|2021-07-13 20:23:00|1939.89|1931.19|1939.84|1931.14|1940.13|1931.43|1939.79|1931.09|28
1626207790000|2021-07-13 20:23:10|1939.6|1930.9|1939.17|1930.47|1939.6|1930.9|1939.07|1930.37|23
1626207800000|2021-07-13 20:23:20|1939.15|1930.45|1938.82|1930.12|1939.29|1930.59|1938.8|1930.1|26
1626207810000|2021-07-13 20:23:30|1938.79|1930.09|1938.89|1930.19|1939.05|1930.35|1938.73|1930.03|26
1626207820000|2021-07-13 20:23:40|1938.9|1930.2|1939.92|1931.22|1939.92|1931.22|1938.83|1930.13|35
1626207830000|2021-07-13 20:23:50|1939.91|1931.21|1940.89|1932.19|1941.01|1932.31|1939.91|1931.21|37
1626207840000|2021-07-13 20:24:00|1940.75|1932.05|1942.92|1934.22|1943.32|1934.62|1940.75|1932.05|27
1626207850000|2021-07-13 20:24:10|1942.83|1934.13|1943.76|1935.06|1943.76|1935.06|1942.83|1934.13|35
1626207860000|2021-07-13 20:24:20|1943.78|1935.08|1943.17|1934.47|1944.23|1935.53|1943.17|1934.47|35
1626207870000|2021-07-13 20:24:30|1943.16|1934.46|1943.44|1934.74|1944.28|1935.58|1943.16|1934.46|33
1626207880000|2021-07-13 20:24:40|1943.29|1934.59|1943.68|1934.98|1943.73|1935.03|1942.99|1934.29|36
1626207890000|2021-07-13 20:24:50|1943.63|1934.93|1943.15|1934.45|1943.68|1934.98|1942.97|1934.27|24
1626207900000|2021-07-13 20:25:00|1943.03|1934.33|1942.24|1933.54|1943.27|1934.57|1941.78|1933.08|38
1626207910000|2021-07-13 20:25:10|1942.28|1933.58|1941.33|1932.63|1942.28|1933.58|1941.16|1932.46|33
1626207920000|2021-07-13 20:25:20|1941.32|1932.62|1941.89|1933.19|1942.16|1933.46|1941.31|1932.61|35
1626207930000|2021-07-13 20:25:30|1941.81|1933.11|1941.08|1932.38|1941.82|1933.12|1940.83|1932.13|33
1626207940000|2021-07-13 20:25:40|1941.07|1932.37|1940.67|1931.97|1941.09|1932.39|1940.67|1931.97|28
1626207950000|2021-07-13 20:25:50|1940.71|1932.01|1941.02|1932.32|1941.11|1932.41|1940.71|1932.01|24
1626207960000|2021-07-13 20:26:00|1940.98|1932.28|1940.46|1931.76|1940.98|1932.28|1940.43|1931.73|22
1626207970000|2021-07-13 20:26:10|1940.47|1931.77|1941.5|1932.8|1941.58|1932.88|1940.47|1931.77|25
1626207980000|2021-07-13 20:26:20|1941.47|1932.77|1941.38|1932.68|1941.47|1932.77|1941.29|1932.59|34
1626207990000|2021-07-13 20:26:30|1941.39|1932.69|1940.8|1932.1|1941.45|1932.75|1940.8|1932.1|24
1626208000000|2021-07-13 20:26:40|1940.77|1932.07|1941.38|1932.68|1941.38|1932.68|1940.75|1932.05|23
1626208010000|2021-07-13 20:26:50|1941.37|1932.67|1941.55|1932.85|1941.55|1932.85|1941.37|1932.67|25
1626208020000|2021-07-13 20:27:00|1941.56|1932.86|1941.24|1932.54|1941.62|1932.92|1941.24|1932.54|25
1626208030000|2021-07-13 20:27:10|1941.25|1932.55|1941.04|1932.34|1941.38|1932.68|1941.04|1932.34|19
1626208040000|2021-07-13 20:27:20|1941.05|1932.35|1941.09|1932.39|1941.09|1932.39|1941.05|1932.35|2
1626208050000|2021-07-13 20:27:30|1941.15|1932.45|1940.86|1932.16|1941.2|1932.5|1940.86|1932.16|12
1626208060000|2021-07-13 20:27:40|1940.91|1932.21|1941.43|1932.73|1941.48|1932.78|1940.88|1932.18|21
1626208070000|2021-07-13 20:27:50|1941.4|1932.7|1941.62|1932.92|1941.64|1932.94|1941.05|1932.35|23
1626208080000|2021-07-13 20:28:00|1941.66|1932.96|1942.72|1934.02|1942.72|1934.02|1941.66|1932.96|26
1626208090000|2021-07-13 20:28:10|1942.74|1934.04|1942.93|1934.23|1942.94|1934.24|1942.72|1934.02|22
1626208100000|2021-07-13 20:28:20|1942.95|1934.25|1943.8|1935.1|1944.45|1935.75|1942.88|1934.18|32
1626208110000|2021-07-13 20:28:30|1943.85|1935.15|1944.4|1935.7|1945.09|1936.39|1943.85|1935.15|31
1626208120000|2021-07-13 20:28:40|1944.43|1935.73|1945.02|1936.32|1945.05|1936.35|1944.43|1935.73|32
1626208130000|2021-07-13 20:28:50|1945.03|1936.33|1944.5|1935.8|1945.21|1936.51|1944.4|1935.7|30
1626208140000|2021-07-13 20:29:00|1944.47|1935.77|1945.78|1937.08|1946.47|1937.77|1944.43|1935.73|33
1626208150000|2021-07-13 20:29:10|1945.91|1937.21|1946.35|1937.65|1946.36|1937.66|1945.91|1937.21|27
1626208160000|2021-07-13 20:29:20|1946.41|1937.71|1947.18|1938.48|1947.5|1938.8|1946.41|1937.71|25
1626208170000|2021-07-13 20:29:30|1947.31|1938.61|1946.96|1938.26|1947.35|1938.65|1946.66|1937.96|32
1626208180000|2021-07-13 20:29:40|1946.91|1938.21|1948.01|1939.31|1948.08|1939.38|1946.91|1938.21|26
1626208190000|2021-07-13 20:29:50|1948.02|1939.32|1948.64|1939.94|1948.64|1939.94|1947.8|1939.1|37
1626208200000|2021-07-13 20:30:00|1948.61|1939.91|1947.19|1938.49|1948.92|1940.22|1947.14|1938.44|37
1626208210000|2021-07-13 20:30:10|1947.16|1938.46|1946.74|1938.04|1947.16|1938.46|1946.57|1937.87|32
1626208220000|2021-07-13 20:30:20|1946.72|1938.02|1946.55|1937.85|1946.74|1938.04|1946.47|1937.77|23
1626208230000|2021-07-13 20:30:30|1946.54|1937.84|1945.84|1937.14|1946.55|1937.85|1945.84|1937.14|31
1626208240000|2021-07-13 20:30:40|1945.83|1937.13|1944.64|1935.94|1946|1937.3|1944.56|1935.86|24
1626208250000|2021-07-13 20:30:50|1944.65|1935.95|1944.4|1935.7|1945|1936.3|1944.35|1935.65|28
1626208260000|2021-07-13 20:31:00|1944.37|1935.67|1944.66|1935.96|1944.66|1935.96|1943.99|1935.29|31
1626208270000|2021-07-13 20:31:10|1944.72|1936.02|1944.93|1936.23|1944.93|1936.23|1944.41|1935.71|39
1626208280000|2021-07-13 20:31:20|1944.96|1936.26|1945.55|1936.85|1945.76|1937.06|1944.94|1936.24|32
1626208290000|2021-07-13 20:31:30|1945.58|1936.88|1945.76|1937.06|1945.8|1937.1|1945.58|1936.88|29
1626208300000|2021-07-13 20:31:40|1945.74|1937.04|1945.35|1936.65|1945.74|1937.04|1945.18|1936.48|28
1626208310000|2021-07-13 20:31:50|1945.37|1936.67|1944.94|1936.24|1945.38|1936.68|1944.94|1936.24|21
1626208320000|2021-07-13 20:32:00|1944.97|1936.27|1944.62|1935.92|1944.97|1936.27|1944.32|1935.62|30
1626208330000|2021-07-13 20:32:10|1944.66|1935.96|1944.29|1935.59|1944.76|1936.06|1944.28|1935.58|28
1626208340000|2021-07-13 20:32:20|1944.28|1935.58|1944.13|1935.43|1944.28|1935.58|1943.81|1935.11|24
1626208350000|2021-07-13 20:32:30|1943.99|1935.29|1944.32|1935.62|1944.32|1935.62|1943.96|1935.26|25
1626208360000|2021-07-13 20:32:40|1944.24|1935.54|1944.29|1935.59|1944.29|1935.59|1943.99|1935.29|27
1626208370000|2021-07-13 20:32:50|1944.1|1935.4|1944.54|1935.84|1944.58|1935.88|1944.1|1935.4|29
1626208380000|2021-07-13 20:33:00|1944.58|1935.88|1944.85|1936.15|1944.87|1936.17|1944.53|1935.83|21
1626208390000|2021-07-13 20:33:10|1944.84|1936.14|1945.08|1936.38|1945.08|1936.38|1944.83|1936.13|15
1626208400000|2021-07-13 20:33:20|1945.1|1936.4|1945.08|1936.38|1945.14|1936.44|1945.05|1936.35|25
1626208410000|2021-07-13 20:33:30|1945.06|1936.36|1944.76|1936.06|1945.1|1936.4|1944.7|1936|26
1626208420000|2021-07-13 20:33:40|1944.75|1936.05|1944.25|1935.55|1944.75|1936.05|1944.25|1935.55|19
1626208430000|2021-07-13 20:33:50|1944.23|1935.53|1944.45|1935.75|1944.45|1935.75|1943.88|1935.18|33
1626208440000|2021-07-13 20:34:00|1944.52|1935.82|1944.44|1935.74|1944.75|1936.05|1944.13|1935.43|34
1626208450000|2021-07-13 20:34:10|1944.49|1935.79|1944.37|1935.67|1944.51|1935.81|1944.24|1935.54|29
1626208460000|2021-07-13 20:34:20|1944.3|1935.6|1944.26|1935.56|1944.39|1935.69|1944.18|1935.48|26
1626208470000|2021-07-13 20:34:30|1944.21|1935.51|1946.02|1937.32|1946.03|1937.33|1944.21|1935.51|27
1626208480000|2021-07-13 20:34:40|1946.03|1937.33|1946.08|1937.38|1946.08|1937.38|1945.82|1937.12|18
1626208490000|2021-07-13 20:34:50|1946.1|1937.4|1946.18|1937.48|1946.27|1937.57|1946|1937.3|21
1626208500000|2021-07-13 20:35:00|1946.11|1937.41|1944.89|1936.19|1946.21|1937.51|1944.7|1936|36
1626208510000|2021-07-13 20:35:10|1944.91|1936.21|1944.38|1935.68|1944.98|1936.28|1944.38|1935.68|34
1626208520000|2021-07-13 20:35:20|1944.39|1935.69|1944.38|1935.68|1944.49|1935.79|1944.26|1935.56|22
1626208530000|2021-07-13 20:35:30|1944.39|1935.69|1944.19|1935.49|1944.54|1935.84|1944.19|1935.49|20
1626208540000|2021-07-13 20:35:40|1944.16|1935.46|1944.1|1935.4|1944.2|1935.5|1944.08|1935.38|18
1626208550000|2021-07-13 20:35:50|1944.12|1935.42|1943.67|1934.97|1944.12|1935.42|1943.47|1934.77|21
1626208560000|2021-07-13 20:36:00|1943.7|1935|1943.82|1935.12|1944.04|1935.34|1943.62|1934.92|28
1626208570000|2021-07-13 20:36:10|1943.8|1935.1|1944.19|1935.49|1944.21|1935.51|1943.66|1934.96|27
1626208580000|2021-07-13 20:36:20|1944.12|1935.42|1943.96|1935.26|1944.15|1935.45|1943.86|1935.16|23
1626208590000|2021-07-13 20:36:30|1944.07|1935.37|1945.21|1936.51|1945.96|1937.26|1943.9|1935.2|30
1626208600000|2021-07-13 20:36:40|1945.25|1936.55|1945.41|1936.71|1945.48|1936.78|1945.21|1936.51|24
1626208610000|2021-07-13 20:36:50|1945.43|1936.73|1945.16|1936.46|1945.43|1936.73|1945.15|1936.45|24
1626208620000|2021-07-13 20:37:00|1945.15|1936.45|1945.17|1936.47|1945.23|1936.53|1945.15|1936.45|14
1626208630000|2021-07-13 20:37:10|1945.18|1936.48|1947.11|1938.41|1947.11|1938.41|1945.12|1936.42|34
1626208640000|2021-07-13 20:37:20|1947.16|1938.46|1946.09|1937.39|1947.43|1938.73|1946.08|1937.38|33
1626208650000|2021-07-13 20:37:30|1946.1|1937.4|1946.01|1937.31|1946.19|1937.49|1946|1937.3|20
1626208660000|2021-07-13 20:37:40|1945.98|1937.28|1945.93|1937.23|1946.27|1937.57|1945.84|1937.14|32
1626208670000|2021-07-13 20:37:50|1945.95|1937.25|1945.72|1937.02|1945.95|1937.25|1945.72|1937.02|17
1626208680000|2021-07-13 20:38:00|1945.73|1937.03|1946.4|1937.7|1946.41|1937.71|1945.73|1937.03|22
1626208690000|2021-07-13 20:38:10|1946.39|1937.69|1946.54|1937.84|1946.57|1937.87|1946.36|1937.66|23
1626208700000|2021-07-13 20:38:20|1946.55|1937.85|1946.36|1937.66|1946.55|1937.85|1946.34|1937.64|21
1626208710000|2021-07-13 20:38:30|1946.35|1937.65|1945.8|1937.1|1946.35|1937.65|1945.7|1937|25
1626208720000|2021-07-13 20:38:40|1945.77|1937.07|1945.58|1936.88|1945.84|1937.14|1945.54|1936.84|19
1626208730000|2021-07-13 20:38:50|1945.57|1936.87|1944.55|1935.85|1945.58|1936.88|1944.53|1935.83|31
1626208740000|2021-07-13 20:39:00|1944.56|1935.86|1944.81|1936.11|1945.11|1936.41|1944.5|1935.8|22
1626208750000|2021-07-13 20:39:10|1944.74|1936.04|1944.56|1935.86|1944.83|1936.13|1944.56|1935.86|17
1626208760000|2021-07-13 20:39:20|1944.57|1935.87|1944.21|1935.51|1944.61|1935.91|1944.21|1935.51|14
1626208770000|2021-07-13 20:39:30|1944.2|1935.5|1944.5|1935.8|1944.54|1935.84|1944.09|1935.39|21
1626208780000|2021-07-13 20:39:40|1944.4|1935.7|1944.55|1935.85|1944.64|1935.94|1944.37|1935.67|26
1626208790000|2021-07-13 20:39:50|1944.51|1935.81|1945.33|1936.63|1945.43|1936.73|1944.49|1935.79|21
1626208800000|2021-07-13 20:40:00|1945.37|1936.67|1944.75|1936.05|1945.37|1936.67|1944.71|1936.01|22
1626208810000|2021-07-13 20:40:10|1944.77|1936.07|1944.16|1935.46|1944.77|1936.07|1944.1|1935.4|32
1626208820000|2021-07-13 20:40:20|1944.27|1935.57|1944.11|1935.41|1944.34|1935.64|1944.11|1935.41|25
1626208830000|2021-07-13 20:40:30|1944.14|1935.44|1944.16|1935.46|1944.17|1935.47|1944|1935.3|20
1626208840000|2021-07-13 20:40:40|1944.14|1935.44|1944.1|1935.4|1944.21|1935.51|1944.1|1935.4|20
1626208850000|2021-07-13 20:40:50|1944.11|1935.41|1944.16|1935.46|1944.54|1935.84|1944.11|1935.41|20
1626208860000|2021-07-13 20:41:00|1944.11|1935.41|1944.01|1935.31|1944.11|1935.41|1943.95|1935.25|32
1626208870000|2021-07-13 20:41:10|1944.04|1935.34|1944.57|1935.87|1944.66|1935.96|1943.98|1935.28|32
1626208880000|2021-07-13 20:41:20|1944.53|1935.83|1943.39|1934.69|1944.53|1935.83|1943.39|1934.69|34
1626208890000|2021-07-13 20:41:30|1943.42|1934.72|1943.49|1934.79|1943.61|1934.91|1943.42|1934.72|24
1626208900000|2021-07-13 20:41:40|1943.5|1934.8|1943.76|1935.06|1943.8|1935.1|1943.49|1934.79|30
1626208910000|2021-07-13 20:41:50|1943.85|1935.15|1944.12|1935.42|1944.18|1935.48|1943.68|1934.98|26
1626208920000|2021-07-13 20:42:00|1944.07|1935.37|1943.81|1935.11|1944.07|1935.37|1943.81|1935.11|21
1626208930000|2021-07-13 20:42:10|1943.78|1935.08|1944.11|1935.41|1944.14|1935.44|1943.78|1935.08|20
1626208940000|2021-07-13 20:42:20|1944.08|1935.38|1944.12|1935.42|1944.14|1935.44|1944.08|1935.38|14
1626208950000|2021-07-13 20:42:30|1944.13|1935.43|1943.88|1935.18|1944.13|1935.43|1943.85|1935.15|21
1626208960000|2021-07-13 20:42:40|1943.9|1935.2|1943.92|1935.22|1943.94|1935.24|1943.75|1935.05|21
1626208970000|2021-07-13 20:42:50|1943.79|1935.09|1943.19|1934.49|1943.85|1935.15|1943.19|1934.49|19
1626208980000|2021-07-13 20:43:00|1943.27|1934.57|1943.39|1934.69|1943.59|1934.89|1943.18|1934.48|34
1626208990000|2021-07-13 20:43:10|1943.37|1934.67|1943.16|1934.46|1943.39|1934.69|1943.15|1934.45|22
1626209000000|2021-07-13 20:43:20|1943.2|1934.5|1943.01|1934.31|1943.21|1934.51|1943.01|1934.31|7
1626209010000|2021-07-13 20:43:30|1942.84|1934.14|1942.63|1933.93|1942.87|1934.17|1942.26|1933.56|29
1626209020000|2021-07-13 20:43:40|1942.72|1934.02|1943.65|1934.95|1943.65|1934.95|1942.43|1933.73|24
1626209030000|2021-07-13 20:43:50|1943.63|1934.93|1943.38|1934.68|1943.65|1934.95|1943.28|1934.58|24
1626209040000|2021-07-13 20:44:00|1943.4|1934.7|1944.26|1935.56|1944.91|1936.21|1943.39|1934.69|31
1626209050000|2021-07-13 20:44:10|1944.32|1935.62|1944.6|1935.9|1944.65|1935.95|1944.32|1935.62|27
1626209060000|2021-07-13 20:44:20|1944.62|1935.92|1944.58|1935.88|1944.71|1936.01|1944.58|1935.88|13
1626209070000|2021-07-13 20:44:30|1944.64|1935.94|1944.22|1935.52|1944.65|1935.95|1944.19|1935.49|21
1626209080000|2021-07-13 20:44:40|1944.24|1935.54|1944.11|1935.41|1944.25|1935.55|1944.11|1935.41|21
1626209090000|2021-07-13 20:44:50|1944.08|1935.38|1943.64|1934.94|1944.12|1935.42|1943.6|1934.9|26
1626209100000|2021-07-13 20:45:00|1943.62|1934.92|1943.24|1934.54|1943.62|1934.92|1943.18|1934.48|24
1626209110000|2021-07-13 20:45:10|1943.23|1934.53|1943.35|1934.65|1943.35|1934.65|1943|1934.3|16
1626209120000|2021-07-13 20:45:20|1943.23|1934.53|1942.63|1933.93|1943.35|1934.65|1942.57|1933.87|18
1626209130000|2021-07-13 20:45:30|1942.61|1933.91|1942.65|1933.95|1942.78|1934.08|1942.54|1933.84|27
1626209140000|2021-07-13 20:45:40|1942.7|1934|1943.15|1934.45|1943.28|1934.58|1942.7|1934|17
1626209150000|2021-07-13 20:45:50|1943.16|1934.46|1943.63|1934.93|1943.63|1934.93|1943.16|1934.46|12
1626209160000|2021-07-13 20:46:00|1943.57|1934.87|1943.77|1935.07|1943.77|1935.07|1943.53|1934.83|11
1626209170000|2021-07-13 20:46:10|1943.6|1934.9|1944.02|1935.32|1944.1|1935.4|1943.6|1934.9|6
1626209180000|2021-07-13 20:46:20|1944.03|1935.33|1943.89|1935.19|1944.03|1935.33|1943.89|1935.19|9
1626209190000|2021-07-13 20:46:30|1943.93|1935.23|1944.02|1935.32|1944.04|1935.34|1943.93|1935.23|8
1626209200000|2021-07-13 20:46:40|1944.01|1935.31|1944.17|1935.47|1944.18|1935.48|1944|1935.3|13
1626209210000|2021-07-13 20:46:50|1944.18|1935.48|1944.82|1936.12|1944.83|1936.13|1944.18|1935.48|10
1626209220000|2021-07-13 20:47:00|1944.6|1935.9|1943.9|1935.2|1944.6|1935.9|1943.9|1935.2|19
1626209230000|2021-07-13 20:47:10|1943.88|1935.18|1943.72|1935.02|1943.9|1935.2|1943.6|1934.9|27
1626209240000|2021-07-13 20:47:20|1943.7|1935|1943.75|1935.05|1943.75|1935.05|1943.66|1934.96|15
1626209250000|2021-07-13 20:47:30|1943.77|1935.07|1943.75|1935.05|1943.77|1935.07|1943.69|1934.99|14
1626209260000|2021-07-13 20:47:40|1943.76|1935.06|1944.21|1935.51|1944.22|1935.52|1943.66|1934.96|30
1626209270000|2021-07-13 20:47:50|1944.22|1935.52|1944|1935.3|1944.25|1935.55|1944|1935.3|19
1626209280000|2021-07-13 20:48:00|1943.99|1935.29|1944.09|1935.39|1944.09|1935.39|1943.6|1934.9|29
1626209290000|2021-07-13 20:48:10|1944.1|1935.4|1944.24|1935.54|1944.28|1935.58|1944.09|1935.39|17
1626209300000|2021-07-13 20:48:20|1944.03|1935.33|1944.91|1936.21|1944.92|1936.22|1944.02|1935.32|15
1626209310000|2021-07-13 20:48:30|1944.9|1936.2|1944.96|1936.26|1944.99|1936.29|1944.88|1936.18|8
1626209320000|2021-07-13 20:48:40|1944.99|1936.29|1943.7|1935|1945|1936.3|1943.7|1935|23
1626209330000|2021-07-13 20:48:50|1943.69|1934.99|1944.4|1935.7|1944.4|1935.7|1943.65|1934.95|18
1626209340000|2021-07-13 20:49:00|1944.6|1935.9|1945.36|1936.66|1945.4|1936.7|1944.47|1935.77|18
1626209350000|2021-07-13 20:49:10|1945.35|1936.65|1945.33|1936.63|1945.36|1936.66|1945.33|1936.63|4
1626209360000|2021-07-13 20:49:20|1945.27|1936.57|1945.31|1936.61|1945.41|1936.71|1945.1|1936.4|23
1626209370000|2021-07-13 20:49:30|1945.34|1936.64|1945.31|1936.61|1945.34|1936.64|1945.31|1936.61|2
1626209380000|2021-07-13 20:49:40|1945.3|1936.6|1945.64|1936.94|1945.98|1937.28|1945.3|1936.6|18
1626209390000|2021-07-13 20:49:50|1945.63|1936.93|1945.55|1936.85|1945.63|1936.93|1945.52|1936.82|13
1626209400000|2021-07-13 20:50:00|1945.53|1936.83|1945.54|1936.84|1945.55|1936.85|1945.5|1936.8|12
1626209410000|2021-07-13 20:50:10|1945.55|1936.85|1945.57|1936.87|1945.61|1936.91|1945.54|1936.84|17
1626209420000|2021-07-13 20:50:20|1945.6|1936.9|1946.15|1937.45|1946.15|1937.45|1945.56|1936.86|27
1626209430000|2021-07-13 20:50:30|1946.14|1937.44|1946.14|1937.44|1946.14|1937.44|1946.11|1937.41|6
1626209440000|2021-07-13 20:50:40|1946.12|1937.42|1946.28|1937.58|1946.3|1937.6|1946.12|1937.42|11
1626209450000|2021-07-13 20:50:50|1946.24|1937.54|1948.22|1939.52|1948.22|1939.52|1946.24|1937.54|20
1626209460000|2021-07-13 20:51:00|1948.19|1939.49|1948|1939.3|1948.3|1939.6|1947.95|1939.25|14
1626209470000|2021-07-13 20:51:10|1947.93|1939.23|1948.38|1939.68|1948.38|1939.68|1947.66|1938.96|23
1626209480000|2021-07-13 20:51:20|1948.29|1939.59|1948.78|1940.08|1948.79|1940.09|1948.29|1939.59|20
1626209490000|2021-07-13 20:51:30|1948.7|1940|1949.86|1941.16|1949.86|1941.16|1948.62|1939.92|18
1626209500000|2021-07-13 20:51:40|1949.91|1941.21|1951|1942.3|1951.31|1942.61|1949.91|1941.21|29
1626209510000|2021-07-13 20:51:50|1951.05|1942.35|1950.78|1942.08|1951.05|1942.35|1950.32|1941.62|26
1626209520000|2021-07-13 20:52:00|1950.75|1942.05|1951.03|1942.33|1951.03|1942.33|1950.46|1941.76|24
1626209530000|2021-07-13 20:52:10|1951|1942.3|1950.95|1942.25|1951.04|1942.34|1950.89|1942.19|13
1626209540000|2021-07-13 20:52:20|1950.7|1942|1949.95|1941.25|1950.7|1942|1949.73|1941.03|22
1626209550000|2021-07-13 20:52:30|1949.42|1940.72|1948.4|1939.7|1949.42|1940.72|1947.97|1939.27|28
1626209560000|2021-07-13 20:52:40|1948.31|1939.61|1948.24|1939.54|1948.32|1939.62|1948.18|1939.48|18
1626209570000|2021-07-13 20:52:50|1948.29|1939.59|1948.38|1939.68|1948.41|1939.71|1948.27|1939.57|11
1626209580000|2021-07-13 20:53:00|1948.34|1939.64|1948.51|1939.81|1948.51|1939.81|1948.19|1939.49|16
1626209590000|2021-07-13 20:53:10|1948.74|1940.04|1949.1|1940.4|1949.1|1940.4|1948.74|1940.04|19
1626209600000|2021-07-13 20:53:20|1949.11|1940.41|1949.69|1940.99|1950.15|1941.45|1949.06|1940.36|22
1626209610000|2021-07-13 20:53:30|1949.73|1941.03|1949.83|1941.13|1949.84|1941.14|1949.72|1941.02|18
1626209620000|2021-07-13 20:53:40|1949.86|1941.16|1949.11|1940.41|1949.86|1941.16|1949.02|1940.32|25
1626209630000|2021-07-13 20:53:50|1949.16|1940.46|1948.97|1940.27|1949.16|1940.46|1948.96|1940.26|17
1626209640000|2021-07-13 20:54:00|1948.84|1940.14|1948.48|1939.78|1948.84|1940.14|1948.48|1939.78|11
1626209650000|2021-07-13 20:54:10|1948.47|1939.77|1948.32|1939.62|1948.53|1939.83|1948.07|1939.37|25
1626209660000|2021-07-13 20:54:20|1948.23|1939.53|1948.55|1939.85|1948.58|1939.88|1948.23|1939.53|10
1626209670000|2021-07-13 20:54:30|1948.57|1939.87|1948.86|1940.16|1948.86|1940.16|1948.57|1939.87|16
1626209680000|2021-07-13 20:54:40|1948.85|1940.15|1948.78|1940.08|1948.85|1940.15|1948.72|1940.02|14
1626209690000|2021-07-13 20:54:50|1948.76|1940.06|1948.75|1940.05|1948.83|1940.13|1948.7|1940|13
1626209700000|2021-07-13 20:55:00|1948.85|1940.15|1947.56|1938.86|1948.85|1940.15|1947.56|1938.86|21
1626209710000|2021-07-13 20:55:10|1947.54|1938.84|1946.83|1938.13|1947.54|1938.84|1946.8|1938.1|20
1626209720000|2021-07-13 20:55:20|1947.02|1938.32|1947.8|1939.1|1947.92|1939.22|1947.02|1938.32|17
1626209730000|2021-07-13 20:55:30|1947.76|1939.06|1947.38|1938.68|1947.78|1939.08|1947.38|1938.68|16
1626209740000|2021-07-13 20:55:40|1947.33|1938.63|1947.03|1938.33|1947.34|1938.64|1946.88|1938.18|17
1626209750000|2021-07-13 20:55:50|1947|1938.3|1948.16|1939.46|1948.17|1939.47|1946.96|1938.26|13
1626209760000|2021-07-13 20:56:00|1948.24|1939.54|1947.8|1939.1|1948.26|1939.56|1947.8|1939.1|23
1626209770000|2021-07-13 20:56:10|1947.78|1939.08|1947.75|1939.05|1947.88|1939.18|1947.63|1938.93|25
1626209780000|2021-07-13 20:56:20|1947.74|1939.04|1947.7|1939|1947.84|1939.14|1947.7|1939|25
1626209790000|2021-07-13 20:56:30|1947.67|1938.97|1948.14|1939.44|1948.14|1939.44|1947.65|1938.95|22
1626209800000|2021-07-13 20:56:40|1948.13|1939.43|1948.53|1939.83|1948.53|1939.83|1948.12|1939.42|20
1626209810000|2021-07-13 20:56:50|1948.6|1939.9|1948.73|1940.03|1948.76|1940.06|1948.6|1939.9|13
1626209820000|2021-07-13 20:57:00|1948.74|1940.04|1949.19|1940.49|1949.23|1940.53|1948.74|1940.04|12
1626209830000|2021-07-13 20:57:10|1949.24|1940.54|1949.67|1940.97|1949.67|1940.97|1949.08|1940.38|12
1626209840000|2021-07-13 20:57:20|1949.66|1940.96|1950.62|1941.92|1950.69|1941.99|1949.62|1940.92|19
1626209850000|2021-07-13 20:57:30|1950.69|1941.99|1950.64|1941.94|1950.74|1942.04|1950.6|1941.9|10
1626209860000|2021-07-13 20:57:40|1950.78|1942.08|1952.49|1943.79|1952.49|1943.79|1950.77|1942.07|14
1626209870000|2021-07-13 20:57:50|1952.47|1943.77|1951.32|1942.62|1952.47|1943.77|1951.02|1942.32|17
1626209880000|2021-07-13 20:58:00|1951.37|1942.67|1952.23|1943.53|1952.39|1943.69|1951.37|1942.67|31
1626209890000|2021-07-13 20:58:10|1952.26|1943.56|1952.24|1943.54|1952.33|1943.63|1952.23|1943.53|28
1626209900000|2021-07-13 20:58:20|1952.27|1943.57|1954.11|1945.41|1954.22|1945.52|1952.27|1943.57|33
1626209910000|2021-07-13 20:58:30|1954.14|1945.44|1953.92|1945.22|1954.18|1945.48|1953.92|1945.22|12
1626209920000|2021-07-13 20:58:40|1953.89|1945.19|1953.39|1944.69|1954.2|1945.5|1953.29|1944.59|26
1626209930000|2021-07-13 20:58:50|1953.4|1944.7|1953.22|1944.52|1953.4|1944.7|1953.22|1944.52|22
1626209940000|2021-07-13 20:59:00|1953.25|1944.55|1953.49|1944.79|1953.61|1944.91|1953.25|1944.55|20
1626209950000|2021-07-13 20:59:10|1953.44|1944.74|1953.64|1944.94|1953.65|1944.95|1953.43|1944.73|23
1626209960000|2021-07-13 20:59:20|1953.63|1944.93|1954.22|1945.52|1954.5|1945.8|1953.62|1944.92|20
1626209970000|2021-07-13 20:59:30|1954.2|1945.5|1953.51|1944.81|1954.32|1945.62|1953.5|1944.8|30
1626209980000|2021-07-13 20:59:40|1953.37|1944.67|1953.2|1944.5|1953.37|1944.67|1952.48|1943.78|31
1626209990000|2021-07-13 20:59:50|1953.19|1944.49|1952.1|1943.4|1953.19|1944.49|1952.1|1943.4|25
1626210000000|2021-07-13 21:00:00|1952.12|1943.42|1951.33|1942.63|1952.12|1943.42|1951.28|1942.58|24
1626210010000|2021-07-13 21:00:10|1951.4|1942.7|1952.28|1943.58|1952.28|1943.58|1951.4|1942.7|27
1626210020000|2021-07-13 21:00:20|1952.21|1943.51|1952.86|1944.16|1952.86|1944.16|1952.2|1943.5|30
1626210030000|2021-07-13 21:00:30|1952.9|1944.2|1954|1945.3|1954|1945.3|1952.9|1944.2|21
1626210040000|2021-07-13 21:00:40|1954.08|1945.38|1955.3|1946.6|1956.09|1947.39|1954.08|1945.38|27
1626210050000|2021-07-13 21:00:50|1955.24|1946.54|1955.17|1946.47|1955.24|1946.54|1954.84|1946.14|25
1626210060000|2021-07-13 21:01:00|1955.2|1946.5|1954.86|1946.16|1955.25|1946.55|1954.8|1946.1|22
1626210070000|2021-07-13 21:01:10|1954.85|1946.15|1955.24|1946.54|1955.26|1946.56|1954.85|1946.15|24
1626210080000|2021-07-13 21:01:20|1955.25|1946.55|1955.33|1946.63|1955.33|1946.63|1955.25|1946.55|20
1626210090000|2021-07-13 21:01:30|1955.36|1946.66|1956.37|1947.67|1956.95|1948.25|1955.36|1946.66|37
1626210100000|2021-07-13 21:01:40|1956.4|1947.7|1956.88|1948.18|1957.03|1948.33|1956.39|1947.69|35
1626210110000|2021-07-13 21:01:50|1956.93|1948.23|1958.16|1949.46|1958.17|1949.47|1956.93|1948.23|35
1626210120000|2021-07-13 21:02:00|1958.12|1949.42|1957.58|1948.88|1958.32|1949.62|1957.58|1948.88|33
1626210130000|2021-07-13 21:02:10|1957.57|1948.87|1956.61|1947.91|1957.57|1948.87|1956.58|1947.88|33
1626210140000|2021-07-13 21:02:20|1956.6|1947.9|1956.38|1947.68|1956.64|1947.94|1956.1|1947.4|35
1626210150000|2021-07-13 21:02:30|1956.39|1947.69|1956.18|1947.48|1956.39|1947.69|1956.18|1947.48|28
1626210160000|2021-07-13 21:02:40|1956.2|1947.5|1957.04|1948.34|1957.08|1948.38|1956.06|1947.36|29
1626210170000|2021-07-13 21:02:50|1957.02|1948.32|1957.37|1948.67|1957.38|1948.68|1957.02|1948.32|23
1626210180000|2021-07-13 21:03:00|1957.36|1948.66|1957.26|1948.56|1957.56|1948.86|1957.24|1948.54|26
1626210190000|2021-07-13 21:03:10|1957.14|1948.44|1956.5|1947.8|1957.14|1948.44|1956.1|1947.4|35
1626210200000|2021-07-13 21:03:20|1956.39|1947.69|1956.49|1947.79|1956.49|1947.79|1956.27|1947.57|10
1626210210000|2021-07-13 21:03:30|1956.9|1948.2|1959.43|1950.73|1959.52|1950.82|1956.9|1948.2|35
1626210220000|2021-07-13 21:03:40|1959.42|1950.72|1959.42|1950.72|1959.72|1951.02|1959.2|1950.5|31
1626210230000|2021-07-13 21:03:50|1959.08|1950.38|1957.93|1949.23|1959.08|1950.38|1957.93|1949.23|29
1626210240000|2021-07-13 21:04:00|1958|1949.3|1958.8|1950.1|1959.41|1950.71|1958|1949.3|30
1626210250000|2021-07-13 21:04:10|1958.78|1950.08|1958.94|1950.24|1959.27|1950.57|1958.78|1950.08|25
1626210260000|2021-07-13 21:04:20|1958.96|1950.26|1959.38|1950.68|1959.38|1950.68|1958.7|1950|26
1626210270000|2021-07-13 21:04:30|1959.36|1950.66|1959.58|1950.88|1959.62|1950.92|1959.29|1950.59|24
1626210280000|2021-07-13 21:04:40|1959.57|1950.87|1959.71|1951.01|1959.93|1951.23|1959.57|1950.87|24
1626210290000|2021-07-13 21:04:50|1959.72|1951.02|1959|1950.3|1959.73|1951.03|1959|1950.3|25
1626210300000|2021-07-13 21:05:00|1958.98|1950.28|1958.12|1949.42|1958.98|1950.28|1958.12|1949.42|20
1626210310000|2021-07-13 21:05:10|1958.13|1949.43|1958.64|1949.94|1958.84|1950.14|1958.12|1949.42|23
1626210320000|2021-07-13 21:05:20|1958.67|1949.97|1958.6|1949.9|1958.67|1949.97|1958.43|1949.73|14
1626210330000|2021-07-13 21:05:30|1958.48|1949.78|1958.76|1950.06|1959.07|1950.37|1958.48|1949.78|14
1626210340000|2021-07-13 21:05:40|1958.75|1950.05|1958|1949.3|1958.82|1950.12|1958|1949.3|20
1626210350000|2021-07-13 21:05:50|1957.99|1949.29|1957.95|1949.25|1958.02|1949.32|1957.44|1948.74|17
1626210360000|2021-07-13 21:06:00|1957.89|1949.19|1957.63|1948.93|1957.89|1949.19|1957.63|1948.93|10
1626210370000|2021-07-13 21:06:10|1957.61|1948.91|1956.88|1948.18|1957.61|1948.91|1956.79|1948.09|22
1626210380000|2021-07-13 21:06:20|1956.86|1948.16|1956.12|1947.42|1956.86|1948.16|1956.12|1947.42|21
1626210390000|2021-07-13 21:06:30|1956.14|1947.44|1956.5|1947.8|1956.57|1947.87|1956.14|1947.44|19
1626210400000|2021-07-13 21:06:40|1956.55|1947.85|1957.05|1948.35|1957.05|1948.35|1956.55|1947.85|16
1626210410000|2021-07-13 21:06:50|1956.68|1947.98|1957.1|1948.4|1957.29|1948.59|1956.68|1947.98|23
1626210420000|2021-07-13 21:07:00|1957.11|1948.41|1956.89|1948.19|1957.17|1948.47|1956.88|1948.18|25
1626210430000|2021-07-13 21:07:10|1956.92|1948.22|1956.76|1948.06|1956.99|1948.29|1956.72|1948.02|24
1626210440000|2021-07-13 21:07:20|1956.78|1948.08|1955.52|1946.82|1956.84|1948.14|1955.52|1946.82|18
1626210450000|2021-07-13 21:07:30|1955.5|1946.8|1955.22|1946.52|1955.51|1946.81|1955.22|1946.52|11
1626210460000|2021-07-13 21:07:40|1955.24|1946.54|1954.85|1946.15|1955.24|1946.54|1954.8|1946.1|24
1626210470000|2021-07-13 21:07:50|1954.84|1946.14|1954.63|1945.93|1954.84|1946.14|1954.58|1945.88|17
1626210480000|2021-07-13 21:08:00|1954.62|1945.92|1953.81|1945.11|1954.62|1945.92|1953.81|1945.11|27
1626210490000|2021-07-13 21:08:10|1953.66|1944.96|1953.08|1944.38|1953.7|1945|1953.08|1944.38|28
1626210500000|2021-07-13 21:08:20|1953.03|1944.33|1953.62|1944.92|1953.62|1944.92|1952.77|1944.07|24
1626210510000|2021-07-13 21:08:30|1953.64|1944.94|1953.34|1944.64|1953.92|1945.22|1953.34|1944.64|24
1626210520000|2021-07-13 21:08:40|1953.32|1944.62|1953.44|1944.74|1953.59|1944.89|1953.32|1944.62|29
1626210530000|2021-07-13 21:08:50|1953.41|1944.71|1953.26|1944.56|1953.46|1944.76|1953.19|1944.49|30
1626210540000|2021-07-13 21:09:00|1953.32|1944.62|1951.93|1943.23|1953.4|1944.7|1951.92|1943.22|23
1626210550000|2021-07-13 21:09:10|1951.95|1943.25|1951.95|1943.25|1952.15|1943.45|1951.68|1942.98|30
1626210560000|2021-07-13 21:09:20|1951.93|1943.23|1952.94|1944.24|1952.97|1944.27|1951.84|1943.14|24
1626210570000|2021-07-13 21:09:30|1952.84|1944.14|1952.7|1944|1952.89|1944.19|1952.7|1944|17
1626210580000|2021-07-13 21:09:40|1952.67|1943.97|1952.87|1944.17|1952.96|1944.26|1952.28|1943.58|35
1626210590000|2021-07-13 21:09:50|1952.9|1944.2|1952.63|1943.93|1952.91|1944.21|1952.59|1943.89|20
1626210600000|2021-07-13 21:10:00|1952.57|1943.87|1952.64|1943.94|1952.73|1944.03|1952.49|1943.79|16
1626210610000|2021-07-13 21:10:10|1952.68|1943.98|1952.6|1943.9|1952.68|1943.98|1952.55|1943.85|15
1626210620000|2021-07-13 21:10:20|1952.62|1943.92|1952.44|1943.74|1952.87|1944.17|1952.28|1943.58|28
1626210630000|2021-07-13 21:10:30|1952.57|1943.87|1952.24|1943.54|1952.57|1943.87|1952.21|1943.51|16
1626210640000|2021-07-13 21:10:40|1952.21|1943.51|1951.13|1942.43|1952.25|1943.55|1951.11|1942.41|33
1626210650000|2021-07-13 21:10:50|1951.24|1942.54|1950.94|1942.24|1951.47|1942.77|1950.72|1942.02|33
1626210660000|2021-07-13 21:11:00|1950.99|1942.29|1951.12|1942.42|1951.17|1942.47|1950.99|1942.29|24
1626210670000|2021-07-13 21:11:10|1951.16|1942.46|1951.61|1942.91|1951.62|1942.92|1951.16|1942.46|31
1626210680000|2021-07-13 21:11:20|1951.62|1942.92|1952.79|1944.09|1952.8|1944.1|1951.51|1942.81|25
1626210690000|2021-07-13 21:11:30|1952.77|1944.07|1951.87|1943.17|1952.83|1944.13|1951.87|1943.17|25
1626210700000|2021-07-13 21:11:40|1951.91|1943.21|1951.85|1943.15|1951.98|1943.28|1951.63|1942.93|28
1626210710000|2021-07-13 21:11:50|1951.92|1943.22|1950.19|1941.49|1951.92|1943.22|1950.19|1941.49|22
1626210720000|2021-07-13 21:12:00|1950.26|1941.56|1950.25|1941.55|1950.47|1941.77|1950.08|1941.38|27
1626210730000|2021-07-13 21:12:10|1950.22|1941.52|1951.35|1942.65|1951.4|1942.7|1950.17|1941.47|32
1626210740000|2021-07-13 21:12:20|1951.36|1942.66|1951.19|1942.49|1951.56|1942.86|1951.15|1942.45|23
1626210750000|2021-07-13 21:12:30|1951.2|1942.5|1950.9|1942.2|1951.32|1942.62|1950.76|1942.06|23
1626210760000|2021-07-13 21:12:40|1950.91|1942.21|1951.35|1942.65|1951.38|1942.68|1950.91|1942.21|24
1626210770000|2021-07-13 21:12:50|1951.38|1942.68|1951.58|1942.88|1951.58|1942.88|1951.24|1942.54|29
1626210780000|2021-07-13 21:13:00|1951.56|1942.86|1951.21|1942.51|1951.56|1942.86|1951.19|1942.49|31
1626210790000|2021-07-13 21:13:10|1951.2|1942.5|1950.59|1941.89|1951.23|1942.53|1950.53|1941.83|29
1626210800000|2021-07-13 21:13:20|1950.54|1941.84|1950.68|1941.98|1950.68|1941.98|1950.51|1941.81|19
1626210810000|2021-07-13 21:13:30|1950.88|1942.18|1950.47|1941.77|1951.03|1942.33|1950.47|1941.77|15
1626210820000|2021-07-13 21:13:40|1950.51|1941.81|1950.26|1941.56|1950.67|1941.97|1950.26|1941.56|14
1626210830000|2021-07-13 21:13:50|1950.18|1941.48|1948.3|1939.6|1950.18|1941.48|1947.77|1939.07|29
1626210840000|2021-07-13 21:14:00|1948.29|1939.59|1948.42|1939.72|1948.6|1939.9|1947.84|1939.14|27
1626210850000|2021-07-13 21:14:10|1948.3|1939.6|1948.23|1939.53|1948.66|1939.96|1948.2|1939.5|16
1626210860000|2021-07-13 21:14:20|1948.19|1939.49|1948.16|1939.46|1948.35|1939.65|1948.15|1939.45|22
1626210870000|2021-07-13 21:14:30|1948.15|1939.45|1948.1|1939.4|1948.29|1939.59|1948.1|1939.4|29
1626210880000|2021-07-13 21:14:40|1948.09|1939.39|1948.23|1939.53|1948.26|1939.56|1948.09|1939.39|19
1626210890000|2021-07-13 21:14:50|1948.25|1939.55|1947.94|1939.24|1948.46|1939.76|1947.94|1939.24|20
1626210900000|2021-07-13 21:15:00|1948|1939.3|1948.06|1939.36|1948.21|1939.51|1948|1939.3|30
1626210910000|2021-07-13 21:15:10|1948.14|1939.44|1948.17|1939.47|1948.2|1939.5|1948|1939.3|30
1626210920000|2021-07-13 21:15:20|1948.5|1939.8|1949.26|1940.56|1949.26|1940.56|1948.45|1939.75|27
1626210930000|2021-07-13 21:15:30|1949.28|1940.58|1949.75|1941.05|1949.75|1941.05|1949.24|1940.54|26
1626210940000|2021-07-13 21:15:40|1949.72|1941.02|1949.58|1940.88|1949.77|1941.07|1949.58|1940.88|19
1626210950000|2021-07-13 21:15:50|1949.53|1940.83|1949.49|1940.79|1949.84|1941.14|1949.34|1940.64|20
1626210960000|2021-07-13 21:16:00|1949.48|1940.78|1949.17|1940.47|1949.49|1940.79|1949.07|1940.37|28
1626210970000|2021-07-13 21:16:10|1949.16|1940.46|1949.19|1940.49|1949.19|1940.49|1949.1|1940.4|14
1626210980000|2021-07-13 21:16:20|1949.2|1940.5|1949.82|1941.12|1949.87|1941.17|1949.2|1940.5|20
1626210990000|2021-07-13 21:16:30|1949.79|1941.09|1949.64|1940.94|1949.79|1941.09|1949.46|1940.76|21
1626211000000|2021-07-13 21:16:40|1949.62|1940.92|1949.75|1941.05|1949.79|1941.09|1949.45|1940.75|17
1626211010000|2021-07-13 21:16:50|1949.76|1941.06|1949.78|1941.08|1949.84|1941.14|1949.49|1940.79|17
1626211020000|2021-07-13 21:17:00|1949.76|1941.06|1949.76|1941.06|1949.78|1941.08|1949.7|1941|7
1626211030000|2021-07-13 21:17:10|1949.78|1941.08|1949.78|1941.08|1949.78|1941.08|1949.76|1941.06|7
1626211040000|2021-07-13 21:17:20|1949.76|1941.06|1949.61|1940.91|1949.81|1941.11|1949.61|1940.91|16
1626211050000|2021-07-13 21:17:30|1949.69|1940.99|1949.79|1941.09|1949.87|1941.17|1949.69|1940.99|18
1626211060000|2021-07-13 21:17:40|1949.85|1941.15|1949.84|1941.14|1949.89|1941.19|1949.76|1941.06|9
1626211070000|2021-07-13 21:17:50|1949.89|1941.19|1949.97|1941.27|1949.97|1941.27|1949.89|1941.19|5
1626211080000|2021-07-13 21:18:00|1949.63|1940.93|1949.64|1940.94|1949.64|1940.94|1949.63|1940.93|2
1626211090000|2021-07-13 21:18:10|1949.71|1941.01|1948.31|1939.61|1949.98|1941.28|1948.2|1939.5|19
1626211100000|2021-07-13 21:18:20|1948.26|1939.56|1948.23|1939.53|1948.41|1939.71|1948.23|1939.53|27
1626211110000|2021-07-13 21:18:30|1948.2|1939.5|1947.01|1938.31|1948.2|1939.5|1947.01|1938.31|32
1626211120000|2021-07-13 21:18:40|1947.31|1938.61|1947.29|1938.59|1947.34|1938.64|1947.09|1938.39|29
1626211130000|2021-07-13 21:18:50|1947.3|1938.6|1946.21|1937.51|1947.3|1938.6|1946.21|1937.51|32
1626211140000|2021-07-13 21:19:00|1946.19|1937.49|1946.46|1937.76|1946.46|1937.76|1945.9|1937.2|34
1626211150000|2021-07-13 21:19:10|1946.5|1937.8|1947.16|1938.46|1947.16|1938.46|1946.5|1937.8|29
1626211160000|2021-07-13 21:19:20|1947.09|1938.39|1947.07|1938.37|1947.09|1938.39|1946.84|1938.14|25
1626211170000|2021-07-13 21:19:30|1947.08|1938.38|1946.73|1938.03|1947.09|1938.39|1946.57|1937.87|36
1626211180000|2021-07-13 21:19:40|1946.72|1938.02|1946.67|1937.97|1946.77|1938.07|1946.61|1937.91|19
1626211190000|2021-07-13 21:19:50|1946.69|1937.99|1946.85|1938.15|1946.86|1938.16|1946.63|1937.93|13
1626211200000|2021-07-13 21:20:00|1946.86|1938.16|1946.98|1938.28|1946.98|1938.28|1946.82|1938.12|17
1626211210000|2021-07-13 21:20:10|1946.91|1938.21|1947|1938.3|1947.04|1938.34|1946.89|1938.19|15
1626211220000|2021-07-13 21:20:20|1947.04|1938.34|1947.05|1938.35|1947.07|1938.37|1947.03|1938.33|9
1626211230000|2021-07-13 21:20:30|1947.01|1938.31|1946.98|1938.28|1947.01|1938.31|1946.98|1938.28|3
1626211240000|2021-07-13 21:20:40|1946.99|1938.29|1946.81|1938.11|1947.06|1938.36|1946.77|1938.07|20
1626211250000|2021-07-13 21:20:50|1946.79|1938.09|1946.75|1938.05|1947.02|1938.32|1946.7|1938|23
1626211260000|2021-07-13 21:21:00|1946.77|1938.07|1944.1|1935.4|1946.78|1938.08|1944.08|1935.38|30
1626211270000|2021-07-13 21:21:10|1944.25|1935.55|1944.95|1936.25|1944.95|1936.25|1943.78|1935.08|38
1626211280000|2021-07-13 21:21:20|1945.01|1936.31|1944.86|1936.16|1945.12|1936.42|1944.79|1936.09|33
1626211290000|2021-07-13 21:21:30|1944.71|1936.01|1943.99|1935.29|1944.71|1936.01|1943.94|1935.24|23
1626211300000|2021-07-13 21:21:40|1943.97|1935.27|1943.19|1934.49|1943.97|1935.27|1943.02|1934.32|29
1626211310000|2021-07-13 21:21:50|1943.13|1934.43|1942.92|1934.22|1943.19|1934.49|1942.89|1934.19|21
1626211320000|2021-07-13 21:22:00|1942.93|1934.23|1942.91|1934.21|1943.1|1934.4|1942.87|1934.17|16
1626211330000|2021-07-13 21:22:10|1942.92|1934.22|1942.92|1934.22|1943.12|1934.42|1942.73|1934.03|28
1626211340000|2021-07-13 21:22:20|1942.9|1934.2|1941.58|1932.88|1943.11|1934.41|1941.58|1932.88|26
1626211350000|2021-07-13 21:22:30|1941.65|1932.95|1941.57|1932.87|1941.73|1933.03|1941.47|1932.77|31
1626211360000|2021-07-13 21:22:40|1941.55|1932.85|1941.63|1932.93|1941.77|1933.07|1941.5|1932.8|33
1626211370000|2021-07-13 21:22:50|1941.71|1933.01|1941.38|1932.68|1941.76|1933.06|1941.21|1932.51|28
1626211380000|2021-07-13 21:23:00|1941.36|1932.66|1941.84|1933.14|1941.88|1933.18|1941.23|1932.53|32
1626211390000|2021-07-13 21:23:10|1941.85|1933.15|1942.07|1933.37|1942.12|1933.42|1941.85|1933.15|28
1626211400000|2021-07-13 21:23:20|1942.08|1933.38|1942.66|1933.96|1942.7|1934|1942.08|1933.38|21
1626211410000|2021-07-13 21:23:30|1942.57|1933.87|1941.68|1932.98|1942.57|1933.87|1941.68|1932.98|24
1626211420000|2021-07-13 21:23:40|1941.59|1932.89|1940.39|1931.69|1941.59|1932.89|1940.39|1931.69|29
1626211430000|2021-07-13 21:23:50|1940.4|1931.7|1939.74|1931.04|1940.61|1931.91|1939.69|1930.99|24
1626211440000|2021-07-13 21:24:00|1939.77|1931.07|1939.49|1930.79|1939.79|1931.09|1939.49|1930.79|21
1626211450000|2021-07-13 21:24:10|1939.54|1930.84|1939.63|1930.93|1939.63|1930.93|1939.29|1930.59|27
1626211460000|2021-07-13 21:24:20|1939.61|1930.91|1939.66|1930.96|1939.72|1931.02|1939.38|1930.68|33
1626211470000|2021-07-13 21:24:30|1939.72|1931.02|1940.27|1931.57|1940.27|1931.57|1939.72|1931.02|25
1626211480000|2021-07-13 21:24:40|1940.19|1931.49|1941.54|1932.84|1941.54|1932.84|1940.19|1931.49|30
1626211490000|2021-07-13 21:24:50|1941.53|1932.83|1941.8|1933.1|1941.82|1933.12|1941.51|1932.81|15
1626211500000|2021-07-13 21:25:00|1941.73|1933.03|1942.33|1933.63|1942.54|1933.84|1941.73|1933.03|22
1626211510000|2021-07-13 21:25:10|1942.54|1933.84|1942.7|1934|1942.82|1934.12|1942.23|1933.53|17
1626211520000|2021-07-13 21:25:20|1942.77|1934.07|1944.45|1935.75|1944.61|1935.91|1942.77|1934.07|25
1626211530000|2021-07-13 21:25:30|1944.44|1935.74|1945.29|1936.59|1945.29|1936.59|1944.44|1935.74|19
1626211540000|2021-07-13 21:25:40|1945.31|1936.61|1944.99|1936.29|1945.32|1936.62|1944.87|1936.17|30
1626211550000|2021-07-13 21:25:50|1944.91|1936.21|1944.14|1935.44|1945.01|1936.31|1944.02|1935.32|32
1626211560000|2021-07-13 21:26:00|1944.15|1935.45|1943.97|1935.27|1944.29|1935.59|1943.97|1935.27|32
1626211570000|2021-07-13 21:26:10|1943.96|1935.26|1943.6|1934.9|1944.25|1935.55|1943.28|1934.58|36
1626211580000|2021-07-13 21:26:20|1943.65|1934.95|1943.71|1935.01|1943.76|1935.06|1943.58|1934.88|33
1626211590000|2021-07-13 21:26:30|1943.72|1935.02|1943.9|1935.2|1944.1|1935.4|1943.58|1934.88|24
1626211600000|2021-07-13 21:26:40|1944.1|1935.4|1944.25|1935.55|1944.54|1935.84|1944.1|1935.4|28
1626211610000|2021-07-13 21:26:50|1944.23|1935.53|1944.69|1935.99|1944.87|1936.17|1944.23|1935.53|21
1626211620000|2021-07-13 21:27:00|1944.73|1936.03|1945.34|1936.64|1945.34|1936.64|1944.73|1936.03|30
1626211630000|2021-07-13 21:27:10|1945.35|1936.65|1945.46|1936.76|1945.49|1936.79|1945.33|1936.63|18
1626211640000|2021-07-13 21:27:20|1945.45|1936.75|1944.77|1936.07|1945.49|1936.79|1944.7|1936|18
1626211650000|2021-07-13 21:27:30|1944.75|1936.05|1944.83|1936.13|1944.87|1936.17|1944.7|1936|21
1626211660000|2021-07-13 21:27:40|1944.79|1936.09|1945.91|1937.21|1945.91|1937.21|1944.74|1936.04|33
1626211670000|2021-07-13 21:27:50|1945.87|1937.17|1945.72|1937.02|1945.89|1937.19|1945.3|1936.6|34
1626211680000|2021-07-13 21:28:00|1945.75|1937.05|1946.03|1937.33|1946.03|1937.33|1945.72|1937.02|33
1626211690000|2021-07-13 21:28:10|1946.04|1937.34|1946.46|1937.76|1946.47|1937.77|1945.95|1937.25|33
1626211700000|2021-07-13 21:28:20|1946.47|1937.77|1946.85|1938.15|1946.89|1938.19|1946.37|1937.67|28
1626211710000|2021-07-13 21:28:30|1946.86|1938.16|1946.99|1938.29|1947.03|1938.33|1946.86|1938.16|28
1626211720000|2021-07-13 21:28:40|1947|1938.3|1946.88|1938.18|1947.12|1938.42|1946.77|1938.07|30
1626211730000|2021-07-13 21:28:50|1946.92|1938.22|1947.06|1938.36|1947.06|1938.36|1946.82|1938.12|30
1626211740000|2021-07-13 21:29:00|1947.13|1938.43|1947.52|1938.82|1947.52|1938.82|1947.13|1938.43|11
1626211750000|2021-07-13 21:29:10|1947.5|1938.8|1947.71|1939.01|1947.73|1939.03|1947.47|1938.77|10
1626211760000|2021-07-13 21:29:20|1947.44|1938.74|1947.63|1938.93|1947.79|1939.09|1947.42|1938.72|18
1626211770000|2021-07-13 21:29:30|1947.66|1938.96|1947.58|1938.88|1947.8|1939.1|1947.54|1938.84|12
1626211780000|2021-07-13 21:29:40|1947.6|1938.9|1948.34|1939.64|1948.34|1939.64|1947.6|1938.9|13
1626211790000|2021-07-13 21:29:50|1948.15|1939.45|1948.06|1939.36|1948.33|1939.63|1948.06|1939.36|6
1626211800000|2021-07-13 21:30:00|1948.39|1939.69|1949.76|1941.06|1949.76|1941.06|1948.39|1939.69|21
1626211810000|2021-07-13 21:30:10|1949.77|1941.07|1950.78|1942.08|1950.93|1942.23|1949.74|1941.04|29
1626211820000|2021-07-13 21:30:20|1950.83|1942.13|1951.28|1942.58|1951.28|1942.58|1950.68|1941.98|22
1626211830000|2021-07-13 21:30:30|1951.35|1942.65|1951.45|1942.75|1951.51|1942.81|1951.34|1942.64|14
1626211840000|2021-07-13 21:30:40|1951.5|1942.8|1951.48|1942.78|1951.55|1942.85|1951.4|1942.7|9
1626211850000|2021-07-13 21:30:50|1951.39|1942.69|1950.97|1942.27|1951.39|1942.69|1950.97|1942.27|2
1626211860000|2021-07-13 21:31:00|1951.07|1942.37|1951.42|1942.72|1951.71|1943.01|1950.95|1942.25|24
1626211870000|2021-07-13 21:31:10|1951.53|1942.83|1951.66|1942.96|1951.66|1942.96|1951.39|1942.69|23
1626211880000|2021-07-13 21:31:20|1951.69|1942.99|1951.93|1943.23|1952.36|1943.66|1951.62|1942.92|24
1626211890000|2021-07-13 21:31:30|1952.37|1943.67|1952.33|1943.63|1952.61|1943.91|1952.33|1943.63|10
1626211900000|2021-07-13 21:31:40|1952.35|1943.65|1952.59|1943.89|1952.59|1943.89|1952.33|1943.63|5
1626211910000|2021-07-13 21:31:50|1952.33|1943.63|1952.52|1943.82|1952.59|1943.89|1952.33|1943.63|8
1626211920000|2021-07-13 21:32:00|1952.54|1943.84|1952.46|1943.76|1952.54|1943.84|1952.39|1943.69|12
1626211930000|2021-07-13 21:32:10|1952.45|1943.75|1952.37|1943.67|1952.45|1943.75|1952.32|1943.62|5
1626211940000|2021-07-13 21:32:20|1952.26|1943.56|1951.58|1942.88|1952.26|1943.56|1951.58|1942.88|17
1626211950000|2021-07-13 21:32:30|1951.6|1942.9|1950.22|1941.52|1951.6|1942.9|1950.21|1941.51|18
1626211960000|2021-07-13 21:32:40|1950.03|1941.33|1949.68|1940.98|1950.03|1941.33|1949.67|1940.97|10
1626211970000|2021-07-13 21:32:50|1949.3|1940.6|1949.15|1940.45|1949.3|1940.6|1949.15|1940.45|3
1626211980000|2021-07-13 21:33:00|1949.13|1940.43|1949.07|1940.37|1949.13|1940.43|1949.07|1940.37|6
1626211990000|2021-07-13 21:33:10|1949.08|1940.38|1948.52|1939.82|1949.08|1940.38|1948.5|1939.8|18
1626212000000|2021-07-13 21:33:20|1948.51|1939.81|1948.82|1940.12|1948.82|1940.12|1948.5|1939.8|20
1626212010000|2021-07-13 21:33:30|1948.85|1940.15|1949.06|1940.36|1949.16|1940.46|1948.75|1940.05|15
1626212020000|2021-07-13 21:33:40|1949.12|1940.42|1949.23|1940.53|1949.26|1940.56|1948.97|1940.27|25
1626212030000|2021-07-13 21:33:50|1949.15|1940.45|1949.22|1940.52|1949.34|1940.64|1949.09|1940.39|16
1626212040000|2021-07-13 21:34:00|1949.14|1940.44|1948.59|1939.89|1949.14|1940.44|1948.59|1939.89|17
1626212050000|2021-07-13 21:34:10|1948.58|1939.88|1948.67|1939.97|1948.71|1940.01|1948.58|1939.88|11
1626212060000|2021-07-13 21:34:20|1948.75|1940.05|1949.11|1940.41|1949.12|1940.42|1948.69|1939.99|25
1626212070000|2021-07-13 21:34:30|1949.1|1940.4|1949.11|1940.41|1949.11|1940.41|1949.01|1940.31|5
1626212080000|2021-07-13 21:34:40|1949.31|1940.61|1949.31|1940.61|1949.33|1940.63|1949.26|1940.56|10
1626212090000|2021-07-13 21:34:50|1949.28|1940.58|1948.94|1940.24|1949.31|1940.61|1948.94|1940.24|10
1626212100000|2021-07-13 21:35:00|1949.26|1940.56|1949.27|1940.57|1949.27|1940.57|1948.94|1940.24|9
1626212110000|2021-07-13 21:35:10|1949.24|1940.54|1949.23|1940.53|1949.24|1940.54|1949.22|1940.52|4
1626212120000|2021-07-13 21:35:20|1949.22|1940.52|1949.19|1940.49|1949.25|1940.55|1949.19|1940.49|4
1626212130000|2021-07-13 21:35:30|1949.22|1940.52|1949.6|1940.9|1949.68|1940.98|1949.2|1940.5|16
1626212140000|2021-07-13 21:35:40|1949.54|1940.84|1949.53|1940.83|1949.68|1940.98|1949.47|1940.77|14
1626212150000|2021-07-13 21:35:50|1949.52|1940.82|1949.52|1940.82|1949.52|1940.82|1949.52|1940.82|1
1626212170000|2021-07-13 21:36:10|1949.49|1940.79|1949.51|1940.81|1949.51|1940.81|1949.49|1940.79|2
1626212180000|2021-07-13 21:36:20|1949.34|1940.64|1949.1|1940.4|1949.34|1940.64|1949.08|1940.38|13
1626212190000|2021-07-13 21:36:30|1949.08|1940.38|1949.14|1940.44|1949.14|1940.44|1949.08|1940.38|9
1626212200000|2021-07-13 21:36:40|1949.08|1940.38|1949.22|1940.52|1949.25|1940.55|1949.08|1940.38|27
1626212210000|2021-07-13 21:36:50|1949.19|1940.49|1948.7|1940|1949.19|1940.49|1948.7|1940|11
1626212220000|2021-07-13 21:37:00|1948.72|1940.02|1948.52|1939.82|1948.72|1940.02|1948.52|1939.82|11
1626212230000|2021-07-13 21:37:10|1948.53|1939.83|1948.53|1939.83|1948.55|1939.85|1948.53|1939.83|5
1626212240000|2021-07-13 21:37:20|1948.54|1939.84|1948.75|1940.05|1948.81|1940.11|1948.54|1939.84|14
1626212250000|2021-07-13 21:37:30|1948.76|1940.06|1948.93|1940.23|1949|1940.3|1948.76|1940.06|24
1626212260000|2021-07-13 21:37:40|1948.99|1940.29|1948.99|1940.29|1948.99|1940.29|1948.99|1940.29|1
1626212270000|2021-07-13 21:37:50|1949.09|1940.39|1949.54|1940.84|1949.55|1940.85|1948.95|1940.25|22
1626212280000|2021-07-13 21:38:00|1949.51|1940.81|1949.88|1941.18|1949.88|1941.18|1949.51|1940.81|30
1626212290000|2021-07-13 21:38:10|1949.9|1941.2|1950.27|1941.57|1950.27|1941.57|1949.9|1941.2|12
1626212300000|2021-07-13 21:38:20|1950.33|1941.63|1950.44|1941.74|1950.46|1941.76|1950.33|1941.63|11
1626212310000|2021-07-13 21:38:30|1950.46|1941.76|1950.49|1941.79|1950.49|1941.79|1950.43|1941.73|6
1626212320000|2021-07-13 21:38:40|1950.23|1941.53|1950.67|1941.97|1950.67|1941.97|1950.23|1941.53|6
1626212330000|2021-07-13 21:38:50|1950.66|1941.96|1950.73|1942.03|1950.73|1942.03|1950.66|1941.96|7
1626212340000|2021-07-13 21:39:00|1950.75|1942.05|1950.85|1942.15|1950.91|1942.21|1950.69|1941.99|17
1626212350000|2021-07-13 21:39:10|1950.87|1942.17|1950.87|1942.17|1950.87|1942.17|1950.87|1942.17|1
1626212360000|2021-07-13 21:39:20|1950.96|1942.26|1950.92|1942.22|1950.96|1942.26|1950.87|1942.17|13
1626212370000|2021-07-13 21:39:30|1951.06|1942.36|1951.07|1942.37|1951.19|1942.49|1950.92|1942.22|11
1626212380000|2021-07-13 21:39:40|1951.32|1942.62|1951.78|1943.08|1951.81|1943.11|1951.23|1942.53|12
1626212390000|2021-07-13 21:39:50|1951.81|1943.11|1952.25|1943.55|1952.26|1943.56|1951.81|1943.11|20
1626212400000|2021-07-13 21:40:00|1952.26|1943.56|1952|1943.3|1952.36|1943.66|1952|1943.3|23
1626212410000|2021-07-13 21:40:10|1951.99|1943.29|1951.55|1942.85|1951.99|1943.29|1951.34|1942.64|26
1626212420000|2021-07-13 21:40:20|1951.52|1942.82|1951.51|1942.81|1951.57|1942.87|1951.38|1942.68|30
1626212430000|2021-07-13 21:40:30|1951.44|1942.74|1951.3|1942.6|1951.51|1942.81|1951.27|1942.57|26
1626212440000|2021-07-13 21:40:40|1951.25|1942.55|1951.27|1942.57|1951.34|1942.64|1951.22|1942.52|18
1626212450000|2021-07-13 21:40:50|1951.32|1942.62|1951.35|1942.65|1951.35|1942.65|1951.21|1942.51|17
1626212460000|2021-07-13 21:41:00|1951.33|1942.63|1951.66|1942.96|1951.73|1943.03|1951.33|1942.63|18
1626212470000|2021-07-13 21:41:10|1951.71|1943.01|1951.82|1943.12|1951.92|1943.22|1951.66|1942.96|9
1626212480000|2021-07-13 21:41:20|1951.83|1943.13|1952.1|1943.4|1952.13|1943.43|1951.82|1943.12|16
1626212490000|2021-07-13 21:41:30|1952.08|1943.38|1951.74|1943.04|1952.08|1943.38|1951.74|1943.04|15
1626212500000|2021-07-13 21:41:40|1951.71|1943.01|1951.68|1942.98|1951.73|1943.03|1951.68|1942.98|4
1626212510000|2021-07-13 21:41:50|1951.66|1942.96|1951.61|1942.91|1951.68|1942.98|1951.59|1942.89|13
1626212520000|2021-07-13 21:42:00|1951.62|1942.92|1951.58|1942.88|1951.62|1942.92|1951.58|1942.88|8
1626212530000|2021-07-13 21:42:10|1951.56|1942.86|1951.42|1942.72|1951.56|1942.86|1951.36|1942.66|8
1626212540000|2021-07-13 21:42:20|1951.32|1942.62|1951.33|1942.63|1951.43|1942.73|1951.32|1942.62|6
1626212550000|2021-07-13 21:42:30|1951.3|1942.6|1951.4|1942.7|1951.46|1942.76|1951.08|1942.38|7
1626212560000|2021-07-13 21:42:40|1951.41|1942.71|1951.42|1942.72|1951.49|1942.79|1951.32|1942.62|13
1626212570000|2021-07-13 21:42:50|1951.41|1942.71|1951.39|1942.69|1951.41|1942.71|1951.39|1942.69|4
1626212580000|2021-07-13 21:43:00|1951.41|1942.71|1951.42|1942.72|1951.62|1942.92|1951.41|1942.71|15
1626212590000|2021-07-13 21:43:10|1951.41|1942.71|1951.43|1942.73|1951.47|1942.77|1951.41|1942.71|3
1626212600000|2021-07-13 21:43:20|1951.42|1942.72|1951.44|1942.74|1951.44|1942.74|1951.36|1942.66|9
1626212610000|2021-07-13 21:43:30|1951.49|1942.79|1951.99|1943.29|1952|1943.3|1951.49|1942.79|19
1626212620000|2021-07-13 21:43:40|1952.24|1943.54|1952.1|1943.4|1952.33|1943.63|1952.02|1943.32|10
1626212630000|2021-07-13 21:43:50|1952.01|1943.31|1952.05|1943.35|1952.05|1943.35|1952.01|1943.31|3
1626212640000|2021-07-13 21:44:00|1952.03|1943.33|1951.91|1943.21|1952.09|1943.39|1951.76|1943.06|11
1626212650000|2021-07-13 21:44:10|1951.89|1943.19|1951.4|1942.7|1951.93|1943.23|1951.4|1942.7|20
1626212660000|2021-07-13 21:44:20|1951.33|1942.63|1951.25|1942.55|1951.33|1942.63|1951.18|1942.48|11
1626212670000|2021-07-13 21:44:30|1951.22|1942.52|1950.76|1942.06|1951.22|1942.52|1950.76|1942.06|13
1626212680000|2021-07-13 21:44:40|1950.64|1941.94|1949.46|1940.76|1950.81|1942.11|1949.46|1940.76|26
1626212690000|2021-07-13 21:44:50|1949.47|1940.77|1949.28|1940.58|1949.53|1940.83|1949.19|1940.49|22
1626212700000|2021-07-13 21:45:00|1949.29|1940.59|1949.96|1941.26|1949.97|1941.27|1949.29|1940.59|18
1626212710000|2021-07-13 21:45:10|1949.93|1941.23|1951.06|1942.36|1951.06|1942.36|1949.93|1941.23|27
1626212720000|2021-07-13 21:45:20|1951.07|1942.37|1951.28|1942.58|1951.35|1942.65|1950.97|1942.27|12
1626212730000|2021-07-13 21:45:30|1951.25|1942.55|1950.79|1942.09|1951.4|1942.7|1950.79|1942.09|24
1626212740000|2021-07-13 21:45:40|1950.6|1941.9|1951.12|1942.42|1951.12|1942.42|1950.19|1941.49|31
1626212750000|2021-07-13 21:45:50|1951.1|1942.4|1951.32|1942.62|1951.34|1942.64|1951.08|1942.38|13
1626212760000|2021-07-13 21:46:00|1951.39|1942.69|1951.74|1943.04|1951.78|1943.08|1951.39|1942.69|24
1626212770000|2021-07-13 21:46:10|1951.81|1943.11|1951.79|1943.09|1951.82|1943.12|1951.68|1942.98|20
1626212780000|2021-07-13 21:46:20|1951.82|1943.12|1951.56|1942.86|1951.83|1943.13|1951.34|1942.64|23
1626212790000|2021-07-13 21:46:30|1951.53|1942.83|1951.61|1942.91|1951.8|1943.1|1951.53|1942.83|10
1626212800000|2021-07-13 21:46:40|1951.65|1942.95|1951.74|1943.04|1951.79|1943.09|1951.65|1942.95|15
1626212810000|2021-07-13 21:46:50|1951.75|1943.05|1950.23|1941.53|1951.75|1943.05|1950.23|1941.53|21
1626212820000|2021-07-13 21:47:00|1950.12|1941.42|1949.57|1940.87|1950.14|1941.44|1949.57|1940.87|19
1626212830000|2021-07-13 21:47:10|1949.51|1940.81|1949.28|1940.58|1949.51|1940.81|1949.28|1940.58|22
1626212840000|2021-07-13 21:47:20|1949.37|1940.67|1950.13|1941.43|1950.16|1941.46|1949.26|1940.56|25
1626212850000|2021-07-13 21:47:30|1950.14|1941.44|1949.78|1941.08|1950.24|1941.54|1949.78|1941.08|32
1626212860000|2021-07-13 21:47:40|1949.74|1941.04|1949.73|1941.03|1949.74|1941.04|1949.54|1940.84|15
1626212870000|2021-07-13 21:47:50|1949.72|1941.02|1949.18|1940.48|1949.73|1941.03|1948.88|1940.18|30
1626212880000|2021-07-13 21:48:00|1949.17|1940.47|1950.41|1941.71|1950.45|1941.75|1949.17|1940.47|29
1626212890000|2021-07-13 21:48:10|1950.35|1941.65|1950.46|1941.76|1950.46|1941.76|1949.96|1941.26|28
1626212900000|2021-07-13 21:48:20|1950.54|1941.84|1950.5|1941.8|1950.62|1941.92|1950.41|1941.71|21
1626212910000|2021-07-13 21:48:30|1950.51|1941.81|1950.09|1941.39|1950.51|1941.81|1950.07|1941.37|16
1626212920000|2021-07-13 21:48:40|1949.85|1941.15|1950.22|1941.52|1950.51|1941.81|1949.85|1941.15|22
1626212930000|2021-07-13 21:48:50|1950.19|1941.49|1950.05|1941.35|1950.19|1941.49|1949.94|1941.24|14
1626212940000|2021-07-13 21:49:00|1950|1941.3|1950.36|1941.66|1950.82|1942.12|1950|1941.3|31
1626212950000|2021-07-13 21:49:10|1950.24|1941.54|1950.37|1941.67|1950.37|1941.67|1949.89|1941.19|25
1626212960000|2021-07-13 21:49:20|1950.42|1941.72|1949.66|1940.96|1950.44|1941.74|1949.66|1940.96|23
1626212970000|2021-07-13 21:49:30|1949.73|1941.03|1950.26|1941.56|1950.58|1941.88|1949.73|1941.03|30
1626212980000|2021-07-13 21:49:40|1950.2|1941.5|1950.58|1941.88|1950.6|1941.9|1950.16|1941.46|23
1626212990000|2021-07-13 21:49:50|1950.38|1941.68|1951.28|1942.58|1951.34|1942.64|1950.32|1941.62|27
1626213000000|2021-07-13 21:50:00|1951.29|1942.59|1951.02|1942.32|1951.29|1942.59|1950.87|1942.17|30
1626213010000|2021-07-13 21:50:10|1951|1942.3|1949.84|1941.14|1951.12|1942.42|1949.84|1941.14|28
1626213020000|2021-07-13 21:50:20|1949.83|1941.13|1950.68|1941.98|1950.74|1942.04|1949.82|1941.12|32
1626213030000|2021-07-13 21:50:30|1950.75|1942.05|1951.18|1942.48|1951.2|1942.5|1950.69|1941.99|20
1626213040000|2021-07-13 21:50:40|1951.23|1942.53|1950.44|1941.74|1951.38|1942.68|1950.39|1941.69|34
1626213050000|2021-07-13 21:50:50|1950.42|1941.72|1950.51|1941.81|1950.52|1941.82|1950.37|1941.67|21
1626213060000|2021-07-13 21:51:00|1950.46|1941.76|1949.79|1941.09|1950.46|1941.76|1949.29|1940.59|34
1626213070000|2021-07-13 21:51:10|1949.94|1941.24|1951.26|1942.56|1951.54|1942.84|1949.93|1941.23|31
1626213080000|2021-07-13 21:51:20|1951.49|1942.79|1953.53|1944.83|1953.53|1944.83|1951.46|1942.76|30
1626213090000|2021-07-13 21:51:30|1953.6|1944.9|1952.41|1943.71|1953.62|1944.92|1952.2|1943.5|35
1626213100000|2021-07-13 21:51:40|1952.39|1943.69|1953.58|1944.88|1953.61|1944.91|1952.38|1943.68|36
1626213110000|2021-07-13 21:51:50|1953.57|1944.87|1955.5|1946.8|1955.52|1946.82|1953.57|1944.87|38
1626213120000|2021-07-13 21:52:00|1955.21|1946.51|1954.14|1945.44|1955.21|1946.51|1953.54|1944.84|35
1626213130000|2021-07-13 21:52:10|1954.17|1945.47|1954.54|1945.84|1954.84|1946.14|1954.17|1945.47|34
1626213140000|2021-07-13 21:52:20|1954.58|1945.88|1954.43|1945.73|1954.74|1946.04|1954.1|1945.4|35
1626213150000|2021-07-13 21:52:30|1954.47|1945.77|1955.15|1946.45|1955.19|1946.49|1954.47|1945.77|22
1626213160000|2021-07-13 21:52:40|1955.19|1946.49|1955.52|1946.82|1955.52|1946.82|1954.37|1945.67|34
1626213170000|2021-07-13 21:52:50|1955.71|1947.01|1955.82|1947.12|1955.82|1947.12|1955.07|1946.37|38
1626213180000|2021-07-13 21:53:00|1955.81|1947.11|1954.18|1945.48|1955.81|1947.11|1954.18|1945.48|33
1626213190000|2021-07-13 21:53:10|1954.2|1945.5|1954.15|1945.45|1954.22|1945.52|1954.1|1945.4|22
1626213200000|2021-07-13 21:53:20|1954.17|1945.47|1953.96|1945.26|1954.63|1945.93|1953.92|1945.22|27
1626213210000|2021-07-13 21:53:30|1953.95|1945.25|1954.01|1945.31|1954.01|1945.31|1953.56|1944.86|26
1626213220000|2021-07-13 21:53:40|1954.03|1945.33|1954.1|1945.4|1954.67|1945.97|1954.03|1945.33|31
1626213230000|2021-07-13 21:53:50|1954.12|1945.42|1953.67|1944.97|1954.12|1945.42|1953.23|1944.53|27
1626213240000|2021-07-13 21:54:00|1953.62|1944.92|1953.76|1945.06|1953.89|1945.19|1953.61|1944.91|23
1626213250000|2021-07-13 21:54:10|1953.63|1944.93|1953.21|1944.51|1953.63|1944.93|1952.91|1944.21|21
1626213260000|2021-07-13 21:54:20|1953|1944.3|1953.19|1944.49|1953.25|1944.55|1952.94|1944.24|19
1626213270000|2021-07-13 21:54:30|1953.21|1944.51|1952.92|1944.22|1953.23|1944.53|1952.92|1944.22|16
1626213280000|2021-07-13 21:54:40|1952.97|1944.27|1952.22|1943.52|1952.97|1944.27|1951.78|1943.08|24
1626213290000|2021-07-13 21:54:50|1952.21|1943.51|1951.7|1943|1952.23|1943.53|1951.7|1943|20
1626213300000|2021-07-13 21:55:00|1951.47|1942.77|1950.58|1941.88|1951.62|1942.92|1950.58|1941.88|25
1626213310000|2021-07-13 21:55:10|1950.64|1941.94|1950.18|1941.48|1950.64|1941.94|1950.09|1941.39|24
1626213320000|2021-07-13 21:55:20|1950.17|1941.47|1950.82|1942.12|1950.89|1942.19|1950.11|1941.41|22
1626213330000|2021-07-13 21:55:30|1950.83|1942.13|1950.37|1941.67|1951.25|1942.55|1950.37|1941.67|34
1626213340000|2021-07-13 21:55:40|1950.1|1941.4|1949.19|1940.49|1950.1|1941.4|1949.09|1940.39|19
1626213350000|2021-07-13 21:55:50|1949.15|1940.45|1948|1939.3|1949.19|1940.49|1948|1939.3|30
1626213360000|2021-07-13 21:56:00|1948.04|1939.34|1947.62|1938.92|1948.04|1939.34|1947.59|1938.89|20
1626213370000|2021-07-13 21:56:10|1947.6|1938.9|1947.99|1939.29|1948.08|1939.38|1947.6|1938.9|21
1626213380000|2021-07-13 21:56:20|1947.9|1939.2|1948.24|1939.54|1948.24|1939.54|1947.74|1939.04|21
1626213390000|2021-07-13 21:56:30|1948.26|1939.56|1948.72|1940.02|1948.89|1940.19|1948.23|1939.53|33
1626213400000|2021-07-13 21:56:40|1948.78|1940.08|1947.84|1939.14|1948.95|1940.25|1947.74|1939.04|35
1626213410000|2021-07-13 21:56:50|1947.82|1939.12|1948.63|1939.93|1948.81|1940.11|1947.78|1939.08|30
1626213420000|2021-07-13 21:57:00|1948.85|1940.15|1947.47|1938.77|1948.85|1940.15|1947.47|1938.77|35
1626213430000|2021-07-13 21:57:10|1947.26|1938.56|1947.36|1938.66|1947.36|1938.66|1946.76|1938.06|36
1626213440000|2021-07-13 21:57:20|1947.32|1938.62|1947.39|1938.69|1947.54|1938.84|1947.19|1938.49|32
1626213450000|2021-07-13 21:57:30|1947.38|1938.68|1947.6|1938.9|1947.6|1938.9|1947.37|1938.67|31
1626213460000|2021-07-13 21:57:40|1947.59|1938.89|1947.86|1939.16|1947.86|1939.16|1947.57|1938.87|22
1626213470000|2021-07-13 21:57:50|1947.97|1939.27|1947.91|1939.21|1948.1|1939.4|1947.84|1939.14|22
1626213480000|2021-07-13 21:58:00|1947.92|1939.22|1948.01|1939.31|1948.05|1939.35|1947.74|1939.04|23
1626213490000|2021-07-13 21:58:10|1948.03|1939.33|1947.54|1938.84|1948.06|1939.36|1947.39|1938.69|26
1626213500000|2021-07-13 21:58:20|1947.48|1938.78|1948.25|1939.55|1948.39|1939.69|1947.48|1938.78|26
1626213510000|2021-07-13 21:58:30|1948.41|1939.71|1948.57|1939.87|1948.65|1939.95|1948.32|1939.62|25
1626213520000|2021-07-13 21:58:40|1948.92|1940.22|1949.18|1940.48|1949.23|1940.53|1948.92|1940.22|11
1626213530000|2021-07-13 21:58:50|1949.14|1940.44|1949.28|1940.58|1949.5|1940.8|1949.14|1940.44|17
1626213540000|2021-07-13 21:59:00|1949.29|1940.59|1949.32|1940.62|1949.32|1940.62|1949.08|1940.38|21
1626213550000|2021-07-13 21:59:10|1949.27|1940.57|1949.18|1940.48|1950.45|1941.75|1949.11|1940.41|31
1626213560000|2021-07-13 21:59:20|1949.2|1940.5|1949.08|1940.38|1949.3|1940.6|1949.08|1940.38|24
1626213570000|2021-07-13 21:59:30|1949.1|1940.4|1949.7|1941|1949.7|1941|1948.85|1940.15|22
1626213580000|2021-07-13 21:59:40|1949.88|1941.18|1949.72|1941.02|1949.93|1941.23|1949.62|1940.92|22
1626213590000|2021-07-13 21:59:50|1949.71|1941.01|1949.81|1941.11|1949.81|1941.11|1949.57|1940.87|21
1626213600000|2021-07-13 22:00:00|1949.87|1941.17|1948.24|1939.54|1949.94|1941.24|1948.24|1939.54|29
1626213610000|2021-07-13 22:00:10|1948.25|1939.55|1948.42|1939.72|1948.42|1939.72|1948.04|1939.34|26
1626213620000|2021-07-13 22:00:20|1948.51|1939.81|1949.27|1940.57|1949.8|1941.1|1948.51|1939.81|37
1626213630000|2021-07-13 22:00:30|1948.67|1939.97|1948.97|1940.27|1948.97|1940.27|1948.44|1939.74|21
1626213640000|2021-07-13 22:00:40|1949.32|1940.62|1948.42|1939.72|1949.63|1940.93|1948.42|1939.72|32
1626213650000|2021-07-13 22:00:50|1948.28|1939.58|1946.69|1937.99|1948.28|1939.58|1946.65|1937.95|32
1626213660000|2021-07-13 22:01:00|1946.7|1938|1947.45|1938.75|1947.72|1939.02|1946.43|1937.73|34
1626213670000|2021-07-13 22:01:10|1947.26|1938.56|1946.92|1938.22|1947.26|1938.56|1946.56|1937.86|22
1626213680000|2021-07-13 22:01:20|1946.91|1938.21|1947.33|1938.63|1947.97|1939.27|1946.91|1938.21|26
1626213690000|2021-07-13 22:01:30|1947.32|1938.62|1947.09|1938.39|1947.32|1938.62|1947.09|1938.39|16
1626213700000|2021-07-13 22:01:40|1947.13|1938.43|1946.65|1937.95|1947.51|1938.81|1946.65|1937.95|32
1626213710000|2021-07-13 22:01:50|1946.31|1937.61|1945.84|1937.14|1946.31|1937.61|1945.78|1937.08|31
1626213720000|2021-07-13 22:02:00|1945.81|1937.11|1945.77|1937.07|1945.86|1937.16|1945.76|1937.06|17
1626213730000|2021-07-13 22:02:10|1945.79|1937.09|1946.16|1937.46|1946.16|1937.46|1945.79|1937.09|17
1626213740000|2021-07-13 22:02:20|1946.18|1937.48|1946.56|1937.86|1946.58|1937.88|1946.12|1937.42|24
1626213750000|2021-07-13 22:02:30|1946.52|1937.82|1946.71|1938.01|1946.78|1938.08|1946.52|1937.82|27
1626213760000|2021-07-13 22:02:40|1946.73|1938.03|1946.75|1938.05|1946.85|1938.15|1946.64|1937.94|28
1626213770000|2021-07-13 22:02:50|1946.84|1938.14|1946.65|1937.95|1946.86|1938.16|1946.34|1937.64|25
1626213780000|2021-07-13 22:03:00|1946.63|1937.93|1947.7|1939|1947.85|1939.15|1946.58|1937.88|33
1626213790000|2021-07-13 22:03:10|1947.63|1938.93|1946.85|1938.15|1947.63|1938.93|1946.51|1937.81|33
1626213800000|2021-07-13 22:03:20|1946.92|1938.22|1947.52|1938.82|1947.52|1938.82|1946.9|1938.2|19
1626213810000|2021-07-13 22:03:30|1947.37|1938.67|1946.5|1937.8|1947.4|1938.7|1946|1937.3|25
1626213820000|2021-07-13 22:03:40|1946.37|1937.67|1946.9|1938.2|1947|1938.3|1946.37|1937.67|20
1626213830000|2021-07-13 22:03:50|1946.88|1938.18|1946.95|1938.25|1946.99|1938.29|1946.85|1938.15|14
1626213840000|2021-07-13 22:04:00|1946.96|1938.26|1945.86|1937.16|1946.97|1938.27|1945.86|1937.16|22
1626213850000|2021-07-13 22:04:10|1945.84|1937.14|1946.47|1937.77|1946.47|1937.77|1945.82|1937.12|20
1626213860000|2021-07-13 22:04:20|1946.45|1937.75|1946.82|1938.12|1946.82|1938.12|1946.42|1937.72|14
1626213870000|2021-07-13 22:04:30|1947.19|1938.49|1947.35|1938.65|1948.74|1940.04|1947.12|1938.42|31
1626213880000|2021-07-13 22:04:40|1946.95|1938.25|1946.51|1937.81|1947.18|1938.48|1945.59|1936.89|29
1626213890000|2021-07-13 22:04:50|1946.48|1937.78|1947.01|1938.31|1947.01|1938.31|1946.36|1937.66|19
1626213900000|2021-07-13 22:05:00|1947.03|1938.33|1947.54|1938.84|1947.54|1938.84|1946.63|1937.93|32
1626213910000|2021-07-13 22:05:10|1947.83|1939.13|1947.38|1938.68|1947.83|1939.13|1946.57|1937.87|33
1626213920000|2021-07-13 22:05:20|1947.39|1938.69|1947.3|1938.6|1947.39|1938.69|1946.64|1937.94|27
1626213930000|2021-07-13 22:05:30|1947.32|1938.62|1947.53|1938.83|1948.41|1939.71|1947.14|1938.44|28
1626213940000|2021-07-13 22:05:40|1947.69|1938.99|1947.86|1939.16|1947.86|1939.16|1947.31|1938.61|27
1626213950000|2021-07-13 22:05:50|1947.85|1939.15|1948.23|1939.53|1948.3|1939.6|1947.85|1939.15|14
1626213960000|2021-07-13 22:06:00|1948.22|1939.52|1947.68|1938.98|1948.22|1939.52|1947.57|1938.87|28
1626213970000|2021-07-13 22:06:10|1947.72|1939.02|1947.4|1938.7|1947.81|1939.11|1947.35|1938.65|24
1626213980000|2021-07-13 22:06:20|1947.45|1938.75|1948.12|1939.42|1948.27|1939.57|1947.45|1938.75|35
1626213990000|2021-07-13 22:06:30|1948.07|1939.37|1948.61|1939.91|1948.78|1940.08|1948.03|1939.33|33
1626214000000|2021-07-13 22:06:40|1948.55|1939.85|1948.49|1939.79|1948.63|1939.93|1948.3|1939.6|29
1626214010000|2021-07-13 22:06:50|1948.43|1939.73|1948.5|1939.8|1948.52|1939.82|1948.4|1939.7|20
1626214020000|2021-07-13 22:07:00|1948.49|1939.79|1948.12|1939.42|1948.58|1939.88|1948.06|1939.36|30
1626214030000|2021-07-13 22:07:10|1948.13|1939.43|1948.63|1939.93|1948.63|1939.93|1948.07|1939.37|19
1626214040000|2021-07-13 22:07:20|1948.57|1939.87|1948.62|1939.92|1948.62|1939.92|1948.57|1939.87|5
1626214050000|2021-07-13 22:07:30|1948.63|1939.93|1948.58|1939.88|1948.63|1939.93|1948.41|1939.71|21
1626214060000|2021-07-13 22:07:40|1948.57|1939.87|1949.04|1940.34|1949.13|1940.43|1948.54|1939.84|14
1626214070000|2021-07-13 22:07:50|1949.03|1940.33|1949.34|1940.64|1949.34|1940.64|1948.98|1940.28|19
1626214080000|2021-07-13 22:08:00|1949.47|1940.77|1948.99|1940.29|1949.54|1940.84|1948.71|1940.01|38
1626214090000|2021-07-13 22:08:10|1949.02|1940.32|1950.32|1941.62|1950.57|1941.87|1949.02|1940.32|33
1626214100000|2021-07-13 22:08:20|1950.33|1941.63|1949.92|1941.22|1950.57|1941.87|1949.85|1941.15|32
1626214110000|2021-07-13 22:08:30|1949.89|1941.19|1950.71|1942.01|1950.72|1942.02|1949.89|1941.19|22
1626214120000|2021-07-13 22:08:40|1950.69|1941.99|1950.4|1941.7|1950.73|1942.03|1950.34|1941.64|35
1626214130000|2021-07-13 22:08:50|1950.46|1941.76|1950.5|1941.8|1950.74|1942.04|1950.4|1941.7|29
1626214140000|2021-07-13 22:09:00|1950.53|1941.83|1950.72|1942.02|1950.98|1942.28|1950.53|1941.83|29
1626214150000|2021-07-13 22:09:10|1950.71|1942.01|1951.29|1942.59|1951.29|1942.59|1950.4|1941.7|37
1626214160000|2021-07-13 22:09:20|1951.36|1942.66|1951.36|1942.66|1951.73|1943.03|1951.11|1942.41|37
1626214170000|2021-07-13 22:09:30|1951.33|1942.63|1950.6|1941.9|1951.33|1942.63|1950.59|1941.89|25
1626214180000|2021-07-13 22:09:40|1950.54|1941.84|1950.8|1942.1|1950.83|1942.13|1950.54|1941.84|18
1626214190000|2021-07-13 22:09:50|1950.81|1942.11|1950.74|1942.04|1950.86|1942.16|1950.72|1942.02|17
1626214200000|2021-07-13 22:10:00|1950.75|1942.05|1950.53|1941.83|1950.83|1942.13|1950.39|1941.69|19
1626214210000|2021-07-13 22:10:10|1950.52|1941.82|1950.7|1942|1950.7|1942|1950.35|1941.65|25
1626214220000|2021-07-13 22:10:20|1950.77|1942.07|1950.78|1942.08|1950.84|1942.14|1950.57|1941.87|29
1626214230000|2021-07-13 22:10:30|1950.72|1942.02|1950.86|1942.16|1950.91|1942.21|1950.72|1942.02|16
1626214240000|2021-07-13 22:10:40|1950.96|1942.26|1951.09|1942.39|1951.09|1942.39|1950.95|1942.25|14
1626214250000|2021-07-13 22:10:50|1951.08|1942.38|1951.39|1942.69|1951.46|1942.76|1951.08|1942.38|22
1626214260000|2021-07-13 22:11:00|1951.42|1942.72|1951.88|1943.18|1951.88|1943.18|1951.42|1942.72|25
1626214270000|2021-07-13 22:11:10|1951.84|1943.14|1952.09|1943.39|1952.17|1943.47|1951.8|1943.1|26
1626214280000|2021-07-13 22:11:20|1952.11|1943.41|1951.75|1943.05|1952.21|1943.51|1951.73|1943.03|23
1626214290000|2021-07-13 22:11:30|1951.76|1943.06|1951.76|1943.06|1951.84|1943.14|1951.69|1942.99|12
1626214300000|2021-07-13 22:11:40|1951.81|1943.11|1951.79|1943.09|1951.87|1943.17|1951.52|1942.82|23
1626214310000|2021-07-13 22:11:50|1951.77|1943.07|1950.85|1942.15|1951.8|1943.1|1950.73|1942.03|22
1626214320000|2021-07-13 22:12:00|1950.81|1942.11|1951.42|1942.72|1951.54|1942.84|1950.81|1942.11|33
1626214330000|2021-07-13 22:12:10|1951.44|1942.74|1951.94|1943.24|1951.98|1943.28|1951.42|1942.72|28
1626214340000|2021-07-13 22:12:20|1951.95|1943.25|1951.4|1942.7|1951.95|1943.25|1951.2|1942.5|25
1626214350000|2021-07-13 22:12:30|1951.38|1942.68|1951.33|1942.63|1951.43|1942.73|1951.33|1942.63|13
1626214360000|2021-07-13 22:12:40|1951.32|1942.62|1950.26|1941.56|1951.32|1942.62|1950.26|1941.56|24
1626214370000|2021-07-13 22:12:50|1950.14|1941.44|1949.93|1941.23|1950.14|1941.44|1949.84|1941.14|20
1626214380000|2021-07-13 22:13:00|1950.02|1941.32|1949.29|1940.59|1950.02|1941.32|1949.19|1940.49|21
1626214390000|2021-07-13 22:13:10|1949.22|1940.52|1949.26|1940.56|1949.31|1940.61|1949.16|1940.46|19
1626214400000|2021-07-13 22:13:20|1949.27|1940.57|1949.33|1940.63|1949.44|1940.74|1949.17|1940.47|30
1626214410000|2021-07-13 22:13:30|1949.37|1940.67|1949.44|1940.74|1949.96|1941.26|1949.28|1940.58|27
1626214420000|2021-07-13 22:13:40|1949.37|1940.67|1949.12|1940.42|1949.45|1940.75|1948.53|1939.83|28
1626214430000|2021-07-13 22:13:50|1949.18|1940.48|1949.49|1940.79|1949.7|1941|1949.18|1940.48|31
1626214440000|2021-07-13 22:14:00|1949.55|1940.85|1949.87|1941.17|1949.87|1941.17|1949.5|1940.8|12
1626214450000|2021-07-13 22:14:10|1949.94|1941.24|1950.42|1941.72|1950.49|1941.79|1949.94|1941.24|19
1626214460000|2021-07-13 22:14:20|1950.37|1941.67|1950.77|1942.07|1950.8|1942.1|1950.37|1941.67|15
1626214470000|2021-07-13 22:14:30|1950.92|1942.22|1950.48|1941.78|1951.11|1942.41|1950.47|1941.77|28
1626214480000|2021-07-13 22:14:40|1950.46|1941.76|1951.37|1942.67|1951.38|1942.68|1950.39|1941.69|33
1626214490000|2021-07-13 22:14:50|1951.22|1942.52|1950.5|1941.8|1951.22|1942.52|1949.73|1941.03|25
1626214500000|2021-07-13 22:15:00|1950.49|1941.79|1949.39|1940.69|1950.83|1942.13|1949.39|1940.69|30
1626214510000|2021-07-13 22:15:10|1949.4|1940.7|1948.79|1940.09|1949.4|1940.7|1948.73|1940.03|29
1626214520000|2021-07-13 22:15:20|1948.76|1940.06|1948.44|1939.74|1948.76|1940.06|1948.44|1939.74|19
1626214530000|2021-07-13 22:15:30|1948.36|1939.66|1948.07|1939.37|1948.36|1939.66|1947.76|1939.06|32
1626214540000|2021-07-13 22:15:40|1948.16|1939.46|1947.47|1938.77|1948.48|1939.78|1947.11|1938.41|36
1626214550000|2021-07-13 22:15:50|1947.48|1938.78|1948.18|1939.48|1948.19|1939.49|1947.18|1938.48|35
1626214560000|2021-07-13 22:16:00|1948.17|1939.47|1947.03|1938.33|1948.17|1939.47|1946.91|1938.21|28
1626214570000|2021-07-13 22:16:10|1947.04|1938.34|1948|1939.3|1948.03|1939.33|1947.04|1938.34|33
1626214580000|2021-07-13 22:16:20|1948.01|1939.31|1947.64|1938.94|1948.01|1939.31|1947.58|1938.88|28
1626214590000|2021-07-13 22:16:30|1947.61|1938.91|1947.63|1938.93|1947.66|1938.96|1947.56|1938.86|17
1626214600000|2021-07-13 22:16:40|1947.64|1938.94|1947.53|1938.83|1947.64|1938.94|1947.53|1938.83|12
1626214610000|2021-07-13 22:16:50|1947.54|1938.84|1947.31|1938.61|1947.54|1938.84|1947.31|1938.61|32
1626214620000|2021-07-13 22:17:00|1947.34|1938.64|1946.47|1937.77|1947.34|1938.64|1945.99|1937.29|30
1626214630000|2021-07-13 22:17:10|1946.35|1937.65|1946.15|1937.45|1947|1938.3|1946.01|1937.31|23
1626214640000|2021-07-13 22:17:20|1946.13|1937.43|1946.24|1937.54|1946.55|1937.85|1945.9|1937.2|32
1626214650000|2021-07-13 22:17:30|1946.46|1937.76|1946.06|1937.36|1946.49|1937.79|1946.06|1937.36|21
1626214660000|2021-07-13 22:17:40|1946.38|1937.68|1946.95|1938.25|1947.1|1938.4|1946.38|1937.68|22
1626214670000|2021-07-13 22:17:50|1946.96|1938.26|1946.79|1938.09|1946.96|1938.26|1946.74|1938.04|22
1626214680000|2021-07-13 22:18:00|1946.8|1938.1|1947.65|1938.95|1947.74|1939.04|1946.77|1938.07|27
1626214690000|2021-07-13 22:18:10|1947.64|1938.94|1947.72|1939.02|1947.73|1939.03|1947.64|1938.94|25
1626214700000|2021-07-13 22:18:20|1947.91|1939.21|1949.38|1940.68|1949.38|1940.68|1947.91|1939.21|31
1626214710000|2021-07-13 22:18:30|1949.44|1940.74|1949.46|1940.76|1949.84|1941.14|1948.53|1939.83|26
1626214720000|2021-07-13 22:18:40|1949.5|1940.8|1949.33|1940.63|1949.54|1940.84|1949.33|1940.63|21
1626214730000|2021-07-13 22:18:50|1949.34|1940.64|1949.23|1940.53|1949.45|1940.75|1948.94|1940.24|26
1626214740000|2021-07-13 22:19:00|1949.24|1940.54|1948.61|1939.91|1949.59|1940.89|1948.61|1939.91|27
1626214750000|2021-07-13 22:19:10|1948.59|1939.89|1948.73|1940.03|1948.84|1940.14|1948.47|1939.77|28
1626214760000|2021-07-13 22:19:20|1948.66|1939.96|1948.87|1940.17|1948.96|1940.26|1948.66|1939.96|21
1626214770000|2021-07-13 22:19:30|1948.81|1940.11|1948.9|1940.2|1948.9|1940.2|1948.66|1939.96|28
1626214780000|2021-07-13 22:19:40|1948.94|1940.24|1948.35|1939.65|1948.99|1940.29|1948.29|1939.59|24
1626214790000|2021-07-13 22:19:50|1948.33|1939.63|1948.32|1939.62|1948.77|1940.07|1948.32|1939.62|22
1626214800000|2021-07-13 22:20:00|1948.35|1939.65|1948.72|1940.02|1949|1940.3|1948.35|1939.65|25
1626214810000|2021-07-13 22:20:10|1948.7|1940|1949.33|1940.63|1949.33|1940.63|1948.7|1940|24
1626214820000|2021-07-13 22:20:20|1949.32|1940.62|1949.36|1940.66|1949.5|1940.8|1949.29|1940.59|17
1626214830000|2021-07-13 22:20:30|1949.32|1940.62|1950.23|1941.53|1950.23|1941.53|1949.02|1940.32|31
1626214840000|2021-07-13 22:20:40|1950.3|1941.6|1950.55|1941.85|1950.93|1942.23|1950.3|1941.6|32
1626214850000|2021-07-13 22:20:50|1950.53|1941.83|1950.54|1941.84|1950.61|1941.91|1950.21|1941.51|33
1626214860000|2021-07-13 22:21:00|1950.55|1941.85|1949.8|1941.1|1950.75|1942.05|1949.74|1941.04|22
1626214870000|2021-07-13 22:21:10|1949.82|1941.12|1950.6|1941.9|1950.6|1941.9|1949.82|1941.12|29
1626214880000|2021-07-13 22:21:20|1950.61|1941.91|1950.81|1942.11|1950.89|1942.19|1950.5|1941.8|19
1626214890000|2021-07-13 22:21:30|1950.86|1942.16|1951.47|1942.77|1951.55|1942.85|1950.74|1942.04|29
1626214900000|2021-07-13 22:21:40|1951.59|1942.89|1951.17|1942.47|1951.6|1942.9|1950.63|1941.93|36
1626214910000|2021-07-13 22:21:50|1951.19|1942.49|1951.64|1942.94|1951.64|1942.94|1951.19|1942.49|22
1626214920000|2021-07-13 22:22:00|1951.65|1942.95|1951.55|1942.85|1951.77|1943.07|1951.32|1942.62|25
1626214930000|2021-07-13 22:22:10|1951.57|1942.87|1951.41|1942.71|1951.59|1942.89|1951.12|1942.42|25
1626214940000|2021-07-13 22:22:20|1951.43|1942.73|1951.55|1942.85|1951.64|1942.94|1951.43|1942.73|15
1626214950000|2021-07-13 22:22:30|1951.58|1942.88|1951.94|1943.24|1951.99|1943.29|1951.5|1942.8|18
1626214960000|2021-07-13 22:22:40|1951.92|1943.22|1951.27|1942.57|1951.93|1943.23|1951.21|1942.51|27
1626214970000|2021-07-13 22:22:50|1951.26|1942.56|1951.18|1942.48|1951.3|1942.6|1951.15|1942.45|26
1626214980000|2021-07-13 22:23:00|1951.11|1942.41|1951.3|1942.6|1951.44|1942.74|1950.48|1941.78|35
1626214990000|2021-07-13 22:23:10|1951.2|1942.5|1951.29|1942.59|1951.32|1942.62|1951.04|1942.34|26
1626215000000|2021-07-13 22:23:20|1951.27|1942.57|1951.29|1942.59|1951.3|1942.6|1950.91|1942.21|22
1626215010000|2021-07-13 22:23:30|1951.34|1942.64|1952.02|1943.32|1952.02|1943.32|1951.34|1942.64|29
1626215020000|2021-07-13 22:23:40|1952.07|1943.37|1952.11|1943.41|1952.16|1943.46|1952.01|1943.31|21
1626215030000|2021-07-13 22:23:50|1952.06|1943.36|1952.16|1943.46|1952.26|1943.56|1951.67|1942.97|25
1626215040000|2021-07-13 22:24:00|1952.15|1943.45|1951.11|1942.41|1952.15|1943.45|1951.08|1942.38|15
1626215050000|2021-07-13 22:24:10|1951.09|1942.39|1951.69|1942.99|1951.69|1942.99|1951.09|1942.39|19
1626215060000|2021-07-13 22:24:20|1951.62|1942.92|1951.83|1943.13|1951.83|1943.13|1951.53|1942.83|22
1626215070000|2021-07-13 22:24:30|1951.81|1943.11|1951.89|1943.19|1951.91|1943.21|1951.8|1943.1|16
1626215080000|2021-07-13 22:24:40|1951.86|1943.16|1951.14|1942.44|1951.88|1943.18|1951.06|1942.36|25
1626215090000|2021-07-13 22:24:50|1951.1|1942.4|1950.76|1942.06|1951.1|1942.4|1950.76|1942.06|27
1626215100000|2021-07-13 22:25:00|1950.72|1942.02|1950.67|1941.97|1950.72|1942.02|1950.07|1941.37|36
1626215110000|2021-07-13 22:25:10|1950.76|1942.06|1951.49|1942.79|1951.49|1942.79|1950.76|1942.06|28
1626215120000|2021-07-13 22:25:20|1951.52|1942.82|1952.33|1943.63|1952.34|1943.64|1951.52|1942.82|24
1626215130000|2021-07-13 22:25:30|1952.37|1943.67|1952.2|1943.5|1952.37|1943.67|1951.75|1943.05|22
1626215140000|2021-07-13 22:25:40|1952.16|1943.46|1951.97|1943.27|1952.27|1943.57|1951.87|1943.17|27
1626215150000|2021-07-13 22:25:50|1952.23|1943.53|1952.54|1943.84|1952.55|1943.85|1952.2|1943.5|26
1626215160000|2021-07-13 22:26:00|1952.51|1943.81|1952.3|1943.6|1952.51|1943.81|1952.01|1943.31|25
1626215170000|2021-07-13 22:26:10|1952.29|1943.59|1952.46|1943.76|1952.51|1943.81|1952.29|1943.59|18
1626215180000|2021-07-13 22:26:20|1952.49|1943.79|1953.26|1944.56|1953.27|1944.57|1952.41|1943.71|27
1626215190000|2021-07-13 22:26:30|1953.25|1944.55|1953.11|1944.41|1953.25|1944.55|1952.93|1944.23|26
1626215200000|2021-07-13 22:26:40|1953.12|1944.42|1953.36|1944.66|1953.44|1944.74|1953.1|1944.4|20
1626215210000|2021-07-13 22:26:50|1953.35|1944.65|1953.38|1944.68|1953.38|1944.68|1952.82|1944.12|24
1626215220000|2021-07-13 22:27:00|1953.34|1944.64|1953.59|1944.89|1953.63|1944.93|1953.27|1944.57|11
1626215230000|2021-07-13 22:27:10|1953.61|1944.91|1953.33|1944.63|1953.74|1945.04|1953.27|1944.57|22
1626215240000|2021-07-13 22:27:20|1953.37|1944.67|1953.57|1944.87|1953.76|1945.06|1953.18|1944.48|21
1626215250000|2021-07-13 22:27:30|1953.65|1944.95|1953.83|1945.13|1953.83|1945.13|1953.58|1944.88|16
1626215260000|2021-07-13 22:27:40|1953.86|1945.16|1953.86|1945.16|1953.89|1945.19|1953.84|1945.14|8
1626215270000|2021-07-13 22:27:50|1953.91|1945.21|1953.48|1944.78|1954.06|1945.36|1953.39|1944.69|18
1626215280000|2021-07-13 22:28:00|1953.55|1944.85|1953.61|1944.91|1953.63|1944.93|1953.5|1944.8|25
1626215290000|2021-07-13 22:28:10|1953.6|1944.9|1953.5|1944.8|1953.6|1944.9|1953.43|1944.73|22
1626215300000|2021-07-13 22:28:20|1953.57|1944.87|1953.64|1944.94|1953.79|1945.09|1953.55|1944.85|13
1626215310000|2021-07-13 22:28:30|1953.57|1944.87|1953.74|1945.04|1953.74|1945.04|1953.56|1944.86|26
1626215320000|2021-07-13 22:28:40|1953.63|1944.93|1953.61|1944.91|1953.7|1945|1953.6|1944.9|25
1626215330000|2021-07-13 22:28:50|1953.59|1944.89|1953.64|1944.94|1953.68|1944.98|1953.47|1944.77|22
1626215340000|2021-07-13 22:29:00|1953.63|1944.93|1953.31|1944.61|1953.65|1944.95|1953.31|1944.61|14
1626215350000|2021-07-13 22:29:10|1953.24|1944.54|1953.43|1944.73|1953.43|1944.73|1952.79|1944.09|26
1626215360000|2021-07-13 22:29:20|1953.4|1944.7|1953.68|1944.98|1953.69|1944.99|1953.32|1944.62|17
1626215370000|2021-07-13 22:29:30|1953.67|1944.97|1953.56|1944.86|1953.67|1944.97|1953.56|1944.86|9
1626215380000|2021-07-13 22:29:40|1953.57|1944.87|1954.09|1945.39|1954.17|1945.47|1953.53|1944.83|18
1626215390000|2021-07-13 22:29:50|1954.15|1945.45|1954.4|1945.7|1954.4|1945.7|1954.05|1945.35|13
1626215400000|2021-07-13 22:30:00|1954.38|1945.68|1954.14|1945.44|1954.38|1945.68|1954.11|1945.41|23
1626215410000|2021-07-13 22:30:10|1954.15|1945.45|1954.13|1945.43|1954.36|1945.66|1954.13|1945.43|19
1626215420000|2021-07-13 22:30:20|1954.23|1945.53|1954.12|1945.42|1954.27|1945.57|1954.12|1945.42|13
1626215430000|2021-07-13 22:30:30|1954.11|1945.41|1954.34|1945.64|1954.34|1945.64|1954.11|1945.41|13
1626215440000|2021-07-13 22:30:40|1954.32|1945.62|1954.32|1945.62|1954.36|1945.66|1954.28|1945.58|17
1626215450000|2021-07-13 22:30:50|1954.28|1945.58|1954.33|1945.63|1954.33|1945.63|1954.25|1945.55|6
1626215460000|2021-07-13 22:31:00|1954.36|1945.66|1954.46|1945.76|1954.48|1945.78|1954.36|1945.66|13
1626215470000|2021-07-13 22:31:10|1954.47|1945.77|1953.75|1945.05|1954.48|1945.78|1953.74|1945.04|13
1626215480000|2021-07-13 22:31:20|1953.74|1945.04|1953.42|1944.72|1953.74|1945.04|1953.31|1944.61|12
1626215490000|2021-07-13 22:31:30|1953.4|1944.7|1953.54|1944.84|1953.57|1944.87|1952.74|1944.04|29
1626215500000|2021-07-13 22:31:40|1953.55|1944.85|1953.77|1945.07|1953.77|1945.07|1953.51|1944.81|29
1626215510000|2021-07-13 22:31:50|1953.76|1945.06|1953.48|1944.78|1953.79|1945.09|1953.48|1944.78|17
1626215520000|2021-07-13 22:32:00|1953.49|1944.79|1952.85|1944.15|1953.49|1944.79|1952.72|1944.02|28
1626215530000|2021-07-13 22:32:10|1952.86|1944.16|1953.05|1944.35|1953.19|1944.49|1952.86|1944.16|30
1626215540000|2021-07-13 22:32:20|1953.07|1944.37|1952.72|1944.02|1953.07|1944.37|1952.72|1944.02|15
1626215550000|2021-07-13 22:32:30|1952.69|1943.99|1952.69|1943.99|1952.69|1943.99|1952.68|1943.98|3
1626215560000|2021-07-13 22:32:40|1952.68|1943.98|1952.13|1943.43|1952.68|1943.98|1952.13|1943.43|14
1626215570000|2021-07-13 22:32:50|1952|1943.3|1951.75|1943.05|1952.04|1943.34|1951.75|1943.05|15
1626215580000|2021-07-13 22:33:00|1951.88|1943.18|1951.78|1943.08|1951.88|1943.18|1951.72|1943.02|12
1626215590000|2021-07-13 22:33:10|1951.72|1943.02|1951.8|1943.1|1952.03|1943.33|1951.72|1943.02|22
1626215600000|2021-07-13 22:33:20|1951.85|1943.15|1952.04|1943.34|1952.09|1943.39|1951.8|1943.1|18
1626215610000|2021-07-13 22:33:30|1952.06|1943.36|1952.18|1943.48|1952.22|1943.52|1952.05|1943.35|24
1626215620000|2021-07-13 22:33:40|1952.17|1943.47|1952.18|1943.48|1952.21|1943.51|1952.11|1943.41|16
1626215630000|2021-07-13 22:33:50|1952.19|1943.49|1952.12|1943.42|1952.19|1943.49|1952.05|1943.35|21
1626215640000|2021-07-13 22:34:00|1952.1|1943.4|1952.73|1944.03|1952.76|1944.06|1952.1|1943.4|21
1626215650000|2021-07-13 22:34:10|1952.75|1944.05|1952.95|1944.25|1952.95|1944.25|1952.74|1944.04|20
1626215660000|2021-07-13 22:34:20|1953.04|1944.34|1952.45|1943.75|1953.26|1944.56|1952.45|1943.75|19
1626215670000|2021-07-13 22:34:30|1952.29|1943.59|1952.21|1943.51|1952.35|1943.65|1952.21|1943.51|18
1626215680000|2021-07-13 22:34:40|1952.2|1943.5|1952.27|1943.57|1952.32|1943.62|1952.18|1943.48|24
1626215690000|2021-07-13 22:34:50|1952.28|1943.58|1951.6|1942.9|1952.34|1943.64|1951.59|1942.89|21
1626215700000|2021-07-13 22:35:00|1951.69|1942.99|1951.91|1943.21|1951.92|1943.22|1951.68|1942.98|18
1626215710000|2021-07-13 22:35:10|1951.98|1943.28|1951.98|1943.28|1952.1|1943.4|1951.86|1943.16|24
1626215720000|2021-07-13 22:35:20|1952|1943.3|1952.74|1944.04|1952.74|1944.04|1952|1943.3|32
1626215730000|2021-07-13 22:35:30|1952.77|1944.07|1952.82|1944.12|1952.83|1944.13|1952.71|1944.01|24
1626215740000|2021-07-13 22:35:40|1952.83|1944.13|1952.88|1944.18|1952.88|1944.18|1952.6|1943.9|25
1626215750000|2021-07-13 22:35:50|1952.84|1944.14|1953.19|1944.49|1953.23|1944.53|1952.74|1944.04|12
1626215760000|2021-07-13 22:36:00|1953.18|1944.48|1953.06|1944.36|1953.31|1944.61|1952.91|1944.21|20
1626215770000|2021-07-13 22:36:10|1952.82|1944.12|1952.29|1943.59|1952.88|1944.18|1952.07|1943.37|22
1626215780000|2021-07-13 22:36:20|1952.51|1943.81|1952.76|1944.06|1952.82|1944.12|1952.51|1943.81|19
1626215790000|2021-07-13 22:36:30|1952.61|1943.91|1952.76|1944.06|1952.78|1944.08|1952.59|1943.89|4
1626215800000|2021-07-13 22:36:40|1952.78|1944.08|1952.8|1944.1|1952.8|1944.1|1952.69|1943.99|9
1626215810000|2021-07-13 22:36:50|1952.78|1944.08|1952.9|1944.2|1952.9|1944.2|1952.55|1943.85|21
1626215820000|2021-07-13 22:37:00|1952.89|1944.19|1951.85|1943.15|1953.01|1944.31|1951.85|1943.15|30
1626215830000|2021-07-13 22:37:10|1951.88|1943.18|1951.51|1942.81|1951.91|1943.21|1951.51|1942.81|22
1626215840000|2021-07-13 22:37:20|1951.52|1942.82|1951.59|1942.89|1951.59|1942.89|1951.51|1942.81|11
1626215850000|2021-07-13 22:37:30|1951.58|1942.88|1951.28|1942.58|1951.62|1942.92|1951.23|1942.53|18
1626215860000|2021-07-13 22:37:40|1951.2|1942.5|1950.74|1942.04|1951.3|1942.6|1950.36|1941.66|11
1626215870000|2021-07-13 22:37:50|1950.72|1942.02|1949.72|1941.02|1950.74|1942.04|1949.54|1940.84|21
1626215880000|2021-07-13 22:38:00|1949.64|1940.94|1949.18|1940.48|1949.64|1940.94|1949.09|1940.39|18
1626215890000|2021-07-13 22:38:10|1949.1|1940.4|1948.66|1939.96|1949.32|1940.62|1948.66|1939.96|23
1626215900000|2021-07-13 22:38:20|1948.61|1939.91|1946.83|1938.13|1948.91|1940.21|1946.83|1938.13|28
1626215910000|2021-07-13 22:38:30|1946.67|1937.97|1947.02|1938.32|1947.43|1938.73|1945.84|1937.14|35
1626215920000|2021-07-13 22:38:40|1946.95|1938.25|1946.01|1937.31|1947|1938.3|1945.99|1937.29|31
1626215930000|2021-07-13 22:38:50|1946.02|1937.32|1945.49|1936.79|1946.02|1937.32|1945.26|1936.56|31
1626215940000|2021-07-13 22:39:00|1945.23|1936.53|1945.08|1936.38|1945.41|1936.71|1944.77|1936.07|30
1626215950000|2021-07-13 22:39:10|1945.12|1936.42|1943.78|1935.08|1945.15|1936.45|1943.39|1934.69|33
1626215960000|2021-07-13 22:39:20|1943.75|1935.05|1944.12|1935.42|1944.29|1935.59|1943.52|1934.82|31
1626215970000|2021-07-13 22:39:30|1944.13|1935.43|1943.76|1935.06|1945.06|1936.36|1943.76|1935.06|27
1626215980000|2021-07-13 22:39:40|1943.68|1934.98|1942.7|1934|1944.12|1935.42|1942.44|1933.74|30
1626215990000|2021-07-13 22:39:50|1942.71|1934.01|1941.65|1932.95|1942.74|1934.04|1941.55|1932.85|32
1626216000000|2021-07-13 22:40:00|1941.62|1932.92|1941.58|1932.88|1942.09|1933.39|1941.58|1932.88|31
1626216010000|2021-07-13 22:40:10|1941.62|1932.92|1941.85|1933.15|1941.96|1933.26|1940.87|1932.17|29
1626216020000|2021-07-13 22:40:20|1942.01|1933.31|1943.23|1934.53|1943.25|1934.55|1942.01|1933.31|31
1626216030000|2021-07-13 22:40:30|1943.16|1934.46|1943.26|1934.56|1943.31|1934.61|1943.16|1934.46|22
1626216040000|2021-07-13 22:40:40|1943.28|1934.58|1943.26|1934.56|1943.31|1934.61|1942.82|1934.12|20
1626216050000|2021-07-13 22:40:50|1943.27|1934.57|1942.32|1933.62|1943.48|1934.78|1942.29|1933.59|32
1626216060000|2021-07-13 22:41:00|1942.29|1933.59|1942.72|1934.02|1943.11|1934.41|1942.24|1933.54|32
1626216070000|2021-07-13 22:41:10|1942.75|1934.05|1944.02|1935.32|1944.04|1935.34|1942.68|1933.98|25
1626216080000|2021-07-13 22:41:20|1944.03|1935.33|1942.99|1934.29|1944.06|1935.36|1942.99|1934.29|25
1626216090000|2021-07-13 22:41:30|1942.97|1934.27|1942.98|1934.28|1943.03|1934.33|1942.94|1934.24|6
1626216100000|2021-07-13 22:41:40|1942.99|1934.29|1941.81|1933.11|1943.06|1934.36|1941.81|1933.11|19
1626216110000|2021-07-13 22:41:50|1941.85|1933.15|1941.84|1933.14|1941.93|1933.23|1941.6|1932.9|22
1626216120000|2021-07-13 22:42:00|1941.82|1933.12|1941.85|1933.15|1941.87|1933.17|1941.68|1932.98|14
1626216130000|2021-07-13 22:42:10|1941.89|1933.19|1942|1933.3|1942.07|1933.37|1941.85|1933.15|24
1626216140000|2021-07-13 22:42:20|1941.98|1933.28|1941.44|1932.74|1941.98|1933.28|1941.43|1932.73|26
1626216150000|2021-07-13 22:42:30|1941.43|1932.73|1942.07|1933.37|1942.08|1933.38|1941.43|1932.73|20
1626216160000|2021-07-13 22:42:40|1942.09|1933.39|1941.67|1932.97|1942.09|1933.39|1941.21|1932.51|25
1626216170000|2021-07-13 22:42:50|1941.73|1933.03|1942.06|1933.36|1942.06|1933.36|1941.42|1932.72|22
1626216180000|2021-07-13 22:43:00|1942.02|1933.32|1940.73|1932.03|1942.02|1933.32|1940.73|1932.03|28
1626216190000|2021-07-13 22:43:10|1940.48|1931.78|1939.05|1930.35|1940.48|1931.78|1938.94|1930.24|18
1626216200000|2021-07-13 22:43:20|1939.2|1930.5|1939.86|1931.16|1940.46|1931.76|1939.2|1930.5|36
1626216210000|2021-07-13 22:43:30|1939.93|1931.23|1940.72|1932.02|1940.84|1932.14|1939.73|1931.03|28
1626216220000|2021-07-13 22:43:40|1940.75|1932.05|1940.75|1932.05|1940.91|1932.21|1940.71|1932.01|20
1626216230000|2021-07-13 22:43:50|1940.85|1932.15|1940.15|1931.45|1940.91|1932.21|1939.19|1930.49|31
1626216240000|2021-07-13 22:44:00|1940.44|1931.74|1940.32|1931.62|1940.72|1932.02|1940.21|1931.51|20
1626216250000|2021-07-13 22:44:10|1939.97|1931.27|1938.94|1930.24|1939.97|1931.27|1938.94|1930.24|19
1626216260000|2021-07-13 22:44:20|1938.89|1930.19|1938.82|1930.12|1938.89|1930.19|1938.81|1930.11|11
1626216270000|2021-07-13 22:44:30|1938.84|1930.14|1938.84|1930.14|1938.94|1930.24|1938.78|1930.08|15
1626216280000|2021-07-13 22:44:40|1938.92|1930.22|1938.35|1929.65|1938.95|1930.25|1938.35|1929.65|18
1626216290000|2021-07-13 22:44:50|1938.43|1929.73|1937.25|1928.55|1938.43|1929.73|1936.79|1928.09|32
1626216300000|2021-07-13 22:45:00|1937.15|1928.45|1936.12|1927.42|1937.23|1928.53|1936.12|1927.42|30
1626216310000|2021-07-13 22:45:10|1936.08|1927.38|1935.63|1926.93|1936.08|1927.38|1935.29|1926.59|34
1626216320000|2021-07-13 22:45:20|1935.64|1926.94|1935.38|1926.68|1936.05|1927.35|1935.31|1926.61|15
1626216330000|2021-07-13 22:45:30|1935.41|1926.71|1936.04|1927.34|1936.04|1927.34|1935.41|1926.71|17
1626216340000|2021-07-13 22:45:40|1936.03|1927.33|1936.11|1927.41|1936.13|1927.43|1936.03|1927.33|5
1626216350000|2021-07-13 22:45:50|1936|1927.3|1936.38|1927.68|1936.38|1927.68|1935.9|1927.2|11
1626216360000|2021-07-13 22:46:00|1936.4|1927.7|1936.6|1927.9|1937.09|1928.39|1936.4|1927.7|17
1626216370000|2021-07-13 22:46:10|1936.59|1927.89|1938.03|1929.33|1938.09|1929.39|1936.56|1927.86|29
1626216380000|2021-07-13 22:46:20|1938.19|1929.49|1938.37|1929.67|1938.59|1929.89|1937.89|1929.19|26
1626216390000|2021-07-13 22:46:30|1938.74|1930.04|1936.4|1927.7|1938.74|1930.04|1936.2|1927.5|21
1626216400000|2021-07-13 22:46:40|1936.37|1927.67|1934.17|1925.47|1936.37|1927.67|1934.17|1925.47|30
1626216410000|2021-07-13 22:46:50|1934.13|1925.43|1930.72|1922.02|1934.88|1926.18|1930.72|1922.02|32
1626216420000|2021-07-13 22:47:00|1930.89|1922.19|1933.39|1924.69|1933.49|1924.79|1930.87|1922.17|30
1626216430000|2021-07-13 22:47:10|1933.3|1924.6|1932.12|1923.42|1933.3|1924.6|1932.06|1923.36|35
1626216440000|2021-07-13 22:47:20|1932.29|1923.59|1935.39|1926.69|1935.39|1926.69|1932.29|1923.59|27
1626216450000|2021-07-13 22:47:30|1935.4|1926.7|1933.7|1925|1935.67|1926.97|1933.3|1924.6|25
1626216460000|2021-07-13 22:47:40|1933.79|1925.09|1933.29|1924.59|1933.94|1925.24|1932.98|1924.28|25
1626216470000|2021-07-13 22:47:50|1933.21|1924.51|1933.08|1924.38|1933.7|1925|1933.08|1924.38|28
1626216480000|2021-07-13 22:48:00|1933.05|1924.35|1933.25|1924.55|1933.59|1924.89|1933.05|1924.35|29
1626216490000|2021-07-13 22:48:10|1932.91|1924.21|1931.51|1922.81|1932.91|1924.21|1931.01|1922.31|35
1626216500000|2021-07-13 22:48:20|1931.49|1922.79|1930.64|1921.94|1931.49|1922.79|1930.58|1921.88|23
1626216510000|2021-07-13 22:48:30|1930.6|1921.9|1930.07|1921.37|1931.07|1922.37|1930.01|1921.31|25
1626216520000|2021-07-13 22:48:40|1930.08|1921.38|1930.51|1921.81|1930.51|1921.81|1930.07|1921.37|19
1626216530000|2021-07-13 22:48:50|1930.43|1921.73|1931.96|1923.26|1932.52|1923.82|1930.38|1921.68|24
1626216540000|2021-07-13 22:49:00|1931.87|1923.17|1930.46|1921.76|1931.95|1923.25|1930.42|1921.72|29
1626216550000|2021-07-13 22:49:10|1930.51|1921.81|1931.78|1923.08|1931.78|1923.08|1930.09|1921.39|30
1626216560000|2021-07-13 22:49:20|1931.81|1923.11|1931.95|1923.25|1932.01|1923.31|1931.49|1922.79|32
1626216570000|2021-07-13 22:49:30|1931.93|1923.23|1932.28|1923.58|1932.28|1923.58|1931.23|1922.53|32
1626216580000|2021-07-13 22:49:40|1932.29|1923.59|1931.77|1923.07|1932.65|1923.95|1931.75|1923.05|34
1626216590000|2021-07-13 22:49:50|1931.8|1923.1|1931.97|1923.27|1932.07|1923.37|1931.77|1923.07|26
1626216600000|2021-07-13 22:50:00|1931.95|1923.25|1931.48|1922.78|1931.95|1923.25|1931.41|1922.71|22
1626216610000|2021-07-13 22:50:10|1931.5|1922.8|1932.1|1923.4|1932.1|1923.4|1931.17|1922.47|23
1626216620000|2021-07-13 22:50:20|1932.12|1923.42|1933|1924.3|1933.36|1924.66|1932.12|1923.42|32
1626216630000|2021-07-13 22:50:30|1933.01|1924.31|1932.6|1923.9|1933.01|1924.31|1932.6|1923.9|27
1626216640000|2021-07-13 22:50:40|1932.7|1924|1933.42|1924.72|1933.43|1924.73|1932.69|1923.99|18
1626216650000|2021-07-13 22:50:50|1933.46|1924.76|1933.4|1924.7|1933.59|1924.89|1933.4|1924.7|14
1626216660000|2021-07-13 22:51:00|1933.46|1924.76|1934.35|1925.65|1934.35|1925.65|1933.29|1924.59|23
1626216670000|2021-07-13 22:51:10|1934.45|1925.75|1935.01|1926.31|1935.28|1926.58|1934.45|1925.75|35
1626216680000|2021-07-13 22:51:20|1935.05|1926.35|1935.93|1927.23|1936.16|1927.46|1935.03|1926.33|38
1626216690000|2021-07-13 22:51:30|1935.98|1927.28|1935.93|1927.23|1936.05|1927.35|1935.54|1926.84|29
1626216700000|2021-07-13 22:51:40|1935.92|1927.22|1936.13|1927.43|1936.13|1927.43|1935.83|1927.13|18
1626216710000|2021-07-13 22:51:50|1936.1|1927.4|1935.62|1926.92|1936.1|1927.4|1935.62|1926.92|27
1626216720000|2021-07-13 22:52:00|1935.68|1926.98|1934.59|1925.89|1935.68|1926.98|1934.32|1925.62|35
1626216730000|2021-07-13 22:52:10|1934.68|1925.98|1934.48|1925.78|1935.2|1926.5|1934.48|1925.78|32
1626216740000|2021-07-13 22:52:20|1934.46|1925.76|1933.81|1925.11|1934.48|1925.78|1933.79|1925.09|27
1626216750000|2021-07-13 22:52:30|1933.82|1925.12|1933.94|1925.24|1933.94|1925.24|1933.79|1925.09|25
1626216760000|2021-07-13 22:52:40|1933.93|1925.23|1935.01|1926.31|1935.01|1926.31|1933.88|1925.18|33
1626216770000|2021-07-13 22:52:50|1935.03|1926.33|1935.08|1926.38|1935.1|1926.4|1934.91|1926.21|28
1626216780000|2021-07-13 22:53:00|1935.1|1926.4|1933.91|1925.21|1935.1|1926.4|1933.9|1925.2|30
1626216790000|2021-07-13 22:53:10|1934.1|1925.4|1932.9|1924.2|1934.1|1925.4|1932.9|1924.2|24
1626216800000|2021-07-13 22:53:20|1932.85|1924.15|1932.02|1923.32|1932.85|1924.15|1931.96|1923.26|29
1626216810000|2021-07-13 22:53:30|1932.03|1923.33|1931.7|1923|1932.03|1923.33|1931.65|1922.95|32
1626216820000|2021-07-13 22:53:40|1931.77|1923.07|1931.95|1923.25|1932|1923.3|1931.77|1923.07|32
1626216830000|2021-07-13 22:53:50|1931.97|1923.27|1933.33|1924.63|1933.33|1924.63|1931.97|1923.27|32
1626216840000|2021-07-13 22:54:00|1933.39|1924.69|1933.54|1924.84|1933.75|1925.05|1932.99|1924.29|32
1626216850000|2021-07-13 22:54:10|1933.56|1924.86|1933.79|1925.09|1933.89|1925.19|1932.91|1924.21|39
1626216860000|2021-07-13 22:54:20|1933.82|1925.12|1935.55|1926.85|1935.55|1926.85|1933.82|1925.12|26
1626216870000|2021-07-13 22:54:30|1935.53|1926.83|1935.72|1927.02|1935.72|1927.02|1935.24|1926.54|26
1626216880000|2021-07-13 22:54:40|1935.75|1927.05|1936.54|1927.84|1936.71|1928.01|1935.68|1926.98|24
1626216890000|2021-07-13 22:54:50|1936.69|1927.99|1936.19|1927.49|1936.7|1928|1936|1927.3|25
1626216900000|2021-07-13 22:55:00|1936.14|1927.44|1937.01|1928.31|1937.01|1928.31|1936.14|1927.44|21
1626216910000|2021-07-13 22:55:10|1937.42|1928.72|1937.79|1929.09|1937.79|1929.09|1937.02|1928.32|22
1626216920000|2021-07-13 22:55:20|1937.83|1929.13|1938.63|1929.93|1938.67|1929.97|1937.83|1929.13|23
1626216930000|2021-07-13 22:55:30|1938.65|1929.95|1938.59|1929.89|1938.73|1930.03|1938.56|1929.86|23
1626216940000|2021-07-13 22:55:40|1938.62|1929.92|1938.4|1929.7|1938.62|1929.92|1938.4|1929.7|5
1626216950000|2021-07-13 22:55:50|1938.47|1929.77|1938.8|1930.1|1938.8|1930.1|1938.47|1929.77|8
1626216960000|2021-07-13 22:56:00|1938.73|1930.03|1938.68|1929.98|1938.88|1930.18|1938.32|1929.62|19
1626216970000|2021-07-13 22:56:10|1938.73|1930.03|1938.81|1930.11|1938.81|1930.11|1938.7|1930|17
1626216980000|2021-07-13 22:56:20|1938.75|1930.05|1939.52|1930.82|1939.63|1930.93|1938.75|1930.05|16
1626216990000|2021-07-13 22:56:30|1939.6|1930.9|1940.09|1931.39|1940.09|1931.39|1939.33|1930.63|16
1626217000000|2021-07-13 22:56:40|1940.11|1931.41|1940.31|1931.61|1940.44|1931.74|1940.11|1931.41|30
1626217010000|2021-07-13 22:56:50|1940.29|1931.59|1940.64|1931.94|1940.74|1932.04|1940.13|1931.43|25
1626217020000|2021-07-13 22:57:00|1940.65|1931.95|1940.35|1931.65|1940.72|1932.02|1940.26|1931.56|35
1626217030000|2021-07-13 22:57:10|1940.34|1931.64|1939.8|1931.1|1940.46|1931.76|1939.75|1931.05|35
1626217040000|2021-07-13 22:57:20|1939.78|1931.08|1940.56|1931.86|1940.56|1931.86|1939.78|1931.08|31
1626217050000|2021-07-13 22:57:30|1940.65|1931.95|1941.53|1932.83|1941.53|1932.83|1940.63|1931.93|26
1626217060000|2021-07-13 22:57:40|1941.55|1932.85|1941.55|1932.85|1941.57|1932.87|1941.47|1932.77|10
1626217070000|2021-07-13 22:57:50|1941.4|1932.7|1940.98|1932.28|1941.4|1932.7|1940.76|1932.06|31
1626217080000|2021-07-13 22:58:00|1940.96|1932.26|1940.49|1931.79|1940.96|1932.26|1940.45|1931.75|24
1626217090000|2021-07-13 22:58:10|1940.51|1931.81|1940.74|1932.04|1940.89|1932.19|1940.51|1931.81|30
1626217100000|2021-07-13 22:58:20|1940.75|1932.05|1940.69|1931.99|1940.94|1932.24|1940.69|1931.99|26
1626217110000|2021-07-13 22:58:30|1940.74|1932.04|1940.77|1932.07|1940.77|1932.07|1940.67|1931.97|20
1626217120000|2021-07-13 22:58:40|1940.76|1932.06|1940.72|1932.02|1940.77|1932.07|1940.39|1931.69|24
1626217130000|2021-07-13 22:58:50|1940.78|1932.08|1941.13|1932.43|1941.26|1932.56|1940.68|1931.98|16
1626217140000|2021-07-13 22:59:00|1941.14|1932.44|1941.04|1932.34|1941.18|1932.48|1940.98|1932.28|19
1626217150000|2021-07-13 22:59:10|1941.05|1932.35|1941.02|1932.32|1941.11|1932.41|1941.01|1932.31|11
1626217160000|2021-07-13 22:59:20|1941|1932.3|1941.23|1932.53|1941.25|1932.55|1941|1932.3|23
1626217170000|2021-07-13 22:59:30|1941.25|1932.55|1940.69|1931.99|1941.25|1932.55|1940.05|1931.35|34
1626217180000|2021-07-13 22:59:40|1940.7|1932|1940.79|1932.09|1940.86|1932.16|1940.68|1931.98|20
1626217190000|2021-07-13 22:59:50|1940.8|1932.1|1940.81|1932.11|1940.88|1932.18|1940.78|1932.08|28
1626217200000|2021-07-13 23:00:00|1940.8|1932.1|1939.87|1931.17|1940.8|1932.1|1939.36|1930.66|37
1626217210000|2021-07-13 23:00:10|1939.94|1931.24|1938.24|1929.54|1939.98|1931.28|1938.24|1929.54|34
1626217220000|2021-07-13 23:00:20|1938.22|1929.52|1937.2|1928.5|1938.22|1929.52|1936.58|1927.88|35
1626217230000|2021-07-13 23:00:30|1937.19|1928.49|1937.13|1928.43|1937.24|1928.54|1936.86|1928.16|27
1626217240000|2021-07-13 23:00:40|1937.09|1928.39|1937.13|1928.43|1937.13|1928.43|1936.83|1928.13|28
1626217250000|2021-07-13 23:00:50|1937.16|1928.46|1937.67|1928.97|1937.68|1928.98|1937.16|1928.46|25
1626217260000|2021-07-13 23:01:00|1937.66|1928.96|1937.16|1928.46|1937.67|1928.97|1937.15|1928.45|28
1626217270000|2021-07-13 23:01:10|1936.92|1928.22|1936.84|1928.14|1936.93|1928.23|1936.45|1927.75|24
1626217280000|2021-07-13 23:01:20|1936.82|1928.12|1936.57|1927.87|1936.85|1928.15|1936.56|1927.86|24
1626217290000|2021-07-13 23:01:30|1936.65|1927.95|1936.79|1928.09|1936.79|1928.09|1936.58|1927.88|10
1626217300000|2021-07-13 23:01:40|1936.82|1928.12|1936.88|1928.18|1936.91|1928.21|1936.79|1928.09|20
1626217310000|2021-07-13 23:01:50|1936.87|1928.17|1936.82|1928.12|1936.92|1928.22|1936.79|1928.09|25
1626217320000|2021-07-13 23:02:00|1936.96|1928.26|1934.38|1925.68|1936.96|1928.26|1934.33|1925.63|31
1626217330000|2021-07-13 23:02:10|1934.4|1925.7|1933.99|1925.29|1934.42|1925.72|1933.92|1925.22|27
1626217340000|2021-07-13 23:02:20|1934.07|1925.37|1933.66|1924.96|1934.08|1925.38|1933.19|1924.49|30
1626217350000|2021-07-13 23:02:30|1933.73|1925.03|1933.96|1925.26|1934.13|1925.43|1933.55|1924.85|27
1626217360000|2021-07-13 23:02:40|1933.92|1925.22|1934.16|1925.46|1934.4|1925.7|1933.92|1925.22|32
1626217370000|2021-07-13 23:02:50|1933.9|1925.2|1934.84|1926.14|1935.1|1926.4|1933.9|1925.2|33
1626217380000|2021-07-13 23:03:00|1934.86|1926.16|1935.95|1927.25|1936.04|1927.34|1934.84|1926.14|35
1626217390000|2021-07-13 23:03:10|1935.9|1927.2|1936.93|1928.23|1936.98|1928.28|1935.9|1927.2|30
1626217400000|2021-07-13 23:03:20|1936.97|1928.27|1937.99|1929.29|1938.24|1929.54|1936.93|1928.23|26
1626217410000|2021-07-13 23:03:30|1937.74|1929.04|1937.95|1929.25|1938|1929.3|1937.74|1929.04|11
1626217420000|2021-07-13 23:03:40|1937.96|1929.26|1938.01|1929.31|1938.06|1929.36|1937.96|1929.26|11
1626217430000|2021-07-13 23:03:50|1937.99|1929.29|1938.1|1929.4|1938.13|1929.43|1937.96|1929.26|18
1626217440000|2021-07-13 23:04:00|1938.11|1929.41|1938.47|1929.77|1938.64|1929.94|1938.05|1929.35|26
1626217450000|2021-07-13 23:04:10|1938.61|1929.91|1939.43|1930.73|1939.54|1930.84|1938.4|1929.7|29
1626217460000|2021-07-13 23:04:20|1939.47|1930.77|1940.68|1931.98|1940.68|1931.98|1939.42|1930.72|30
1626217470000|2021-07-13 23:04:30|1940.67|1931.97|1940.92|1932.22|1940.93|1932.23|1940.67|1931.97|19
1626217480000|2021-07-13 23:04:40|1940.93|1932.23|1940.24|1931.54|1940.95|1932.25|1940.14|1931.44|29
1626217490000|2021-07-13 23:04:50|1940.25|1931.55|1940.46|1931.76|1940.48|1931.78|1939.78|1931.08|29
1626217500000|2021-07-13 23:05:00|1940.42|1931.72|1940.01|1931.31|1940.42|1931.72|1939.77|1931.07|36
1626217510000|2021-07-13 23:05:10|1940|1931.3|1939.26|1930.56|1940.12|1931.42|1939.17|1930.47|26
1626217520000|2021-07-13 23:05:20|1939.36|1930.66|1939.52|1930.82|1939.63|1930.93|1939.19|1930.49|33
1626217530000|2021-07-13 23:05:30|1939.64|1930.94|1939.67|1930.97|1939.82|1931.12|1939.57|1930.87|34
1626217540000|2021-07-13 23:05:40|1939.74|1931.04|1939.05|1930.35|1939.83|1931.13|1939.04|1930.34|38
1626217550000|2021-07-13 23:05:50|1939.08|1930.38|1939.2|1930.5|1939.26|1930.56|1938.96|1930.26|34
1626217560000|2021-07-13 23:06:00|1939.57|1930.87|1939.95|1931.25|1939.98|1931.28|1939.57|1930.87|31
1626217570000|2021-07-13 23:06:10|1939.94|1931.24|1939.89|1931.19|1939.99|1931.29|1939.84|1931.14|25
1626217580000|2021-07-13 23:06:20|1939.92|1931.22|1939.56|1930.86|1939.92|1931.22|1939.19|1930.49|30
1626217590000|2021-07-13 23:06:30|1939.51|1930.81|1939.59|1930.89|1939.63|1930.93|1939.43|1930.73|31
1626217600000|2021-07-13 23:06:40|1939.56|1930.86|1938.43|1929.73|1939.59|1930.89|1938.39|1929.69|35
1626217610000|2021-07-13 23:06:50|1938.36|1929.66|1938.19|1929.49|1938.47|1929.77|1937.6|1928.9|33
1626217620000|2021-07-13 23:07:00|1938.22|1929.52|1937.69|1928.99|1938.23|1929.53|1937.69|1928.99|24
1626217630000|2021-07-13 23:07:10|1937.66|1928.96|1937.43|1928.73|1937.66|1928.96|1937.41|1928.71|34
1626217640000|2021-07-13 23:07:20|1937.46|1928.76|1937.39|1928.69|1937.63|1928.93|1937.37|1928.67|24
1626217650000|2021-07-13 23:07:30|1937.44|1928.74|1936.86|1928.16|1937.48|1928.78|1936.63|1927.93|20
1626217660000|2021-07-13 23:07:40|1936.87|1928.17|1937.04|1928.34|1937.11|1928.41|1936.74|1928.04|31
1626217670000|2021-07-13 23:07:50|1937.25|1928.55|1937.67|1928.97|1937.71|1929.01|1937.25|1928.55|38
1626217680000|2021-07-13 23:08:00|1937.69|1928.99|1938|1929.3|1938.01|1929.31|1937.61|1928.91|23
1626217690000|2021-07-13 23:08:10|1938.1|1929.4|1938.35|1929.65|1938.42|1929.72|1937.91|1929.21|34
1626217700000|2021-07-13 23:08:20|1938.36|1929.66|1938.47|1929.77|1938.61|1929.91|1937.8|1929.1|34
1626217710000|2021-07-13 23:08:30|1938.6|1929.9|1939.43|1930.73|1939.5|1930.8|1938.53|1929.83|29
1626217720000|2021-07-13 23:08:40|1939.44|1930.74|1939.51|1930.81|1939.63|1930.93|1939.42|1930.72|18
1626217730000|2021-07-13 23:08:50|1939.52|1930.82|1939.46|1930.76|1939.63|1930.93|1938.84|1930.14|35
1626217740000|2021-07-13 23:09:00|1939.51|1930.81|1939.39|1930.69|1939.58|1930.88|1939.2|1930.5|22
1626217750000|2021-07-13 23:09:10|1939.37|1930.67|1939.96|1931.26|1939.96|1931.26|1939.18|1930.48|25
1626217760000|2021-07-13 23:09:20|1939.86|1931.16|1939.78|1931.08|1939.95|1931.25|1939.56|1930.86|22
1626217770000|2021-07-13 23:09:30|1939.64|1930.94|1939.93|1931.23|1940.06|1931.36|1939.64|1930.94|22
1626217780000|2021-07-13 23:09:40|1939.97|1931.27|1940.34|1931.64|1940.36|1931.66|1939.92|1931.22|17
1626217790000|2021-07-13 23:09:50|1940.32|1931.62|1941.62|1932.92|1941.62|1932.92|1940.32|1931.62|28
1626217800000|2021-07-13 23:10:00|1941.63|1932.93|1941.72|1933.02|1941.73|1933.03|1941.63|1932.93|9
1626217810000|2021-07-13 23:10:10|1941.78|1933.08|1942.35|1933.65|1942.35|1933.65|1941.72|1933.02|26
1626217820000|2021-07-13 23:10:20|1942.39|1933.69|1942.63|1933.93|1942.64|1933.94|1942.32|1933.62|28
1626217830000|2021-07-13 23:10:30|1942.58|1933.88|1943.48|1934.78|1943.48|1934.78|1942.57|1933.87|28
1626217840000|2021-07-13 23:10:40|1943.45|1934.75|1942.17|1933.47|1943.49|1934.79|1942.13|1933.43|33
1626217850000|2021-07-13 23:10:50|1942.21|1933.51|1941.7|1933|1942.23|1933.53|1941.41|1932.71|32
1626217860000|2021-07-13 23:11:00|1941.68|1932.98|1941.9|1933.2|1941.99|1933.29|1941.19|1932.49|29
1626217870000|2021-07-13 23:11:10|1941.89|1933.19|1942.71|1934.01|1942.72|1934.02|1941.86|1933.16|25
1626217880000|2021-07-13 23:11:20|1942.6|1933.9|1942.84|1934.14|1942.89|1934.19|1942.6|1933.9|13
1626217890000|2021-07-13 23:11:30|1942.95|1934.25|1943.2|1934.5|1943.35|1934.65|1942.95|1934.25|26
1626217900000|2021-07-13 23:11:40|1943.09|1934.39|1943.28|1934.58|1943.28|1934.58|1942.86|1934.16|32
1626217910000|2021-07-13 23:11:50|1943.29|1934.59|1943.34|1934.64|1943.34|1934.64|1943.28|1934.58|18
1626217920000|2021-07-13 23:12:00|1943.35|1934.65|1942.66|1933.96|1943.35|1934.65|1942.64|1933.94|25
1626217930000|2021-07-13 23:12:10|1942.69|1933.99|1942.84|1934.14|1942.84|1934.14|1942.67|1933.97|31
1626217940000|2021-07-13 23:12:20|1942.82|1934.12|1942.89|1934.19|1942.93|1934.23|1942.77|1934.07|27
1626217950000|2021-07-13 23:12:30|1942.9|1934.2|1942.11|1933.41|1943.11|1934.41|1942.11|1933.41|28
1626217960000|2021-07-13 23:12:40|1942.13|1933.43|1942.43|1933.73|1942.43|1933.73|1942.13|1933.43|20
1626217970000|2021-07-13 23:12:50|1942.41|1933.71|1942.72|1934.02|1942.97|1934.27|1942.41|1933.71|28
1626217980000|2021-07-13 23:13:00|1942.61|1933.91|1943.07|1934.37|1943.11|1934.41|1942.61|1933.91|27
1626217990000|2021-07-13 23:13:10|1943.16|1934.46|1943.23|1934.53|1943.23|1934.53|1943.13|1934.43|23
1626218000000|2021-07-13 23:13:20|1943.22|1934.52|1943.38|1934.68|1943.38|1934.68|1943.22|1934.52|6
1626218010000|2021-07-13 23:13:30|1943.37|1934.67|1943.37|1934.67|1943.38|1934.68|1943.28|1934.58|18
1626218020000|2021-07-13 23:13:40|1943.38|1934.68|1943.47|1934.77|1943.77|1935.07|1943.38|1934.68|10
1626218030000|2021-07-13 23:13:50|1943.45|1934.75|1943.62|1934.92|1943.62|1934.92|1943.35|1934.65|21
1626218040000|2021-07-13 23:14:00|1943.78|1935.08|1943.94|1935.24|1943.94|1935.24|1943.78|1935.08|8
1626218050000|2021-07-13 23:14:10|1944.07|1935.37|1943.78|1935.08|1944.12|1935.42|1943.78|1935.08|21
1626218060000|2021-07-13 23:14:20|1943.77|1935.07|1943.72|1935.02|1943.94|1935.24|1943.58|1934.88|27
1626218070000|2021-07-13 23:14:30|1943.7|1935|1942.46|1933.76|1943.78|1935.08|1942.46|1933.76|34
1626218080000|2021-07-13 23:14:40|1942.42|1933.72|1943.65|1934.95|1943.82|1935.12|1942.32|1933.62|36
1626218090000|2021-07-13 23:14:50|1943.68|1934.98|1943.81|1935.11|1943.86|1935.16|1943.68|1934.98|30
1626218100000|2021-07-13 23:15:00|1943.79|1935.09|1943.02|1934.32|1943.83|1935.13|1942.93|1934.23|31
1626218110000|2021-07-13 23:15:10|1942.93|1934.23|1943.45|1934.75|1943.46|1934.76|1942.87|1934.17|19
1626218120000|2021-07-13 23:15:20|1943.47|1934.77|1943.23|1934.53|1943.5|1934.8|1943.15|1934.45|25
1626218130000|2021-07-13 23:15:30|1943.22|1934.52|1943.49|1934.79|1943.52|1934.82|1943.15|1934.45|30
1626218140000|2021-07-13 23:15:40|1943.5|1934.8|1943.41|1934.71|1943.5|1934.8|1943.34|1934.64|22
1626218150000|2021-07-13 23:15:50|1943.53|1934.83|1944.11|1935.41|1944.17|1935.47|1943.53|1934.83|7
1626218160000|2021-07-13 23:16:00|1944.28|1935.58|1945.17|1936.47|1945.26|1936.56|1944.28|1935.58|22
1626218170000|2021-07-13 23:16:10|1945.19|1936.49|1945.41|1936.71|1945.41|1936.71|1944.93|1936.23|31
1626218180000|2021-07-13 23:16:20|1945.36|1936.66|1945.49|1936.79|1945.68|1936.98|1945.29|1936.59|22
1626218190000|2021-07-13 23:16:30|1945.45|1936.75|1945.62|1936.92|1945.68|1936.98|1945.45|1936.75|17
1626218200000|2021-07-13 23:16:40|1945.59|1936.89|1945.56|1936.86|1945.6|1936.9|1945.53|1936.83|18
1626218210000|2021-07-13 23:16:50|1945.79|1937.09|1947.95|1939.25|1947.96|1939.26|1945.79|1937.09|33
1626218220000|2021-07-13 23:17:00|1947.74|1939.04|1947.45|1938.75|1947.79|1939.09|1947.22|1938.52|35
1626218230000|2021-07-13 23:17:10|1947.38|1938.68|1946.83|1938.13|1947.43|1938.73|1946.79|1938.09|33
1626218240000|2021-07-13 23:17:20|1946.8|1938.1|1946.82|1938.12|1946.87|1938.17|1946.79|1938.09|22
1626218250000|2021-07-13 23:17:30|1946.76|1938.06|1946.94|1938.24|1947.04|1938.34|1946.65|1937.95|30
1626218260000|2021-07-13 23:17:40|1946.99|1938.29|1948.1|1939.4|1948.1|1939.4|1946.98|1938.28|16
1626218270000|2021-07-13 23:17:50|1948.13|1939.43|1948.12|1939.42|1948.32|1939.62|1947.71|1939.01|23
1626218280000|2021-07-13 23:18:00|1948.11|1939.41|1949.07|1940.37|1949.07|1940.37|1947.9|1939.2|29
1626218290000|2021-07-13 23:18:10|1949.05|1940.35|1950.48|1941.78|1950.5|1941.8|1949.05|1940.35|33
1626218300000|2021-07-13 23:18:20|1950.46|1941.76|1950.42|1941.72|1950.67|1941.97|1950.21|1941.51|28
1626218310000|2021-07-13 23:18:30|1950.34|1941.64|1950.37|1941.67|1951.06|1942.36|1950.32|1941.62|24
1626218320000|2021-07-13 23:18:40|1950.57|1941.87|1949.49|1940.79|1950.62|1941.92|1949.17|1940.47|31
1626218330000|2021-07-13 23:18:50|1949.41|1940.71|1948.85|1940.15|1949.57|1940.87|1948.85|1940.15|29
1626218340000|2021-07-13 23:19:00|1949.01|1940.31|1949.06|1940.36|1949.24|1940.54|1949.01|1940.31|23
1626218350000|2021-07-13 23:19:10|1949.1|1940.4|1948.63|1939.93|1949.18|1940.48|1948.44|1939.74|21
1626218360000|2021-07-13 23:19:20|1948.66|1939.96|1948.24|1939.54|1948.66|1939.96|1948.14|1939.44|13
1626218370000|2021-07-13 23:19:30|1948.31|1939.61|1947.71|1939.01|1948.31|1939.61|1947.6|1938.9|29
1626218380000|2021-07-13 23:19:40|1947.95|1939.25|1947.11|1938.41|1947.95|1939.25|1947.11|1938.41|31
1626218390000|2021-07-13 23:19:50|1946.89|1938.19|1947.33|1938.63|1947.34|1938.64|1946.64|1937.94|30
1626218400000|2021-07-13 23:20:00|1947.34|1938.64|1948.12|1939.42|1948.16|1939.46|1947.34|1938.64|35
1626218410000|2021-07-13 23:20:10|1948.11|1939.41|1948.4|1939.7|1948.52|1939.82|1948.11|1939.41|22
1626218420000|2021-07-13 23:20:20|1948.31|1939.61|1948.5|1939.8|1948.53|1939.83|1948.06|1939.36|29
1626218430000|2021-07-13 23:20:30|1948.53|1939.83|1948.27|1939.57|1948.65|1939.95|1948.23|1939.53|24
1626218440000|2021-07-13 23:20:40|1948.36|1939.66|1948.41|1939.71|1948.57|1939.87|1948.28|1939.58|27
1626218450000|2021-07-13 23:20:50|1948.42|1939.72|1948.73|1940.03|1948.8|1940.1|1948.42|1939.72|25
1626218460000|2021-07-13 23:21:00|1948.71|1940.01|1947.97|1939.27|1948.74|1940.04|1947.95|1939.25|24
1626218470000|2021-07-13 23:21:10|1947.95|1939.25|1948.12|1939.42|1948.12|1939.42|1947.28|1938.58|33
1626218480000|2021-07-13 23:21:20|1948.19|1939.49|1948.15|1939.45|1948.36|1939.66|1948.05|1939.35|28
1626218490000|2021-07-13 23:21:30|1948.21|1939.51|1948.03|1939.33|1948.23|1939.53|1948|1939.3|31
1626218500000|2021-07-13 23:21:40|1948.05|1939.35|1948.13|1939.43|1948.15|1939.45|1948.05|1939.35|19
1626218510000|2021-07-13 23:21:50|1948.14|1939.44|1948.07|1939.37|1948.19|1939.49|1948.06|1939.36|11
1626218520000|2021-07-13 23:22:00|1948.05|1939.35|1947.69|1938.99|1948.05|1939.35|1947.63|1938.93|19
1626218530000|2021-07-13 23:22:10|1947.67|1938.97|1948.4|1939.7|1948.4|1939.7|1947.58|1938.88|24
1626218540000|2021-07-13 23:22:20|1948.38|1939.68|1947.3|1938.6|1948.38|1939.68|1947.27|1938.57|31
1626218550000|2021-07-13 23:22:30|1947.32|1938.62|1947.4|1938.7|1947.55|1938.85|1947.3|1938.6|30
1626218560000|2021-07-13 23:22:40|1947.42|1938.72|1946.84|1938.14|1947.45|1938.75|1946.71|1938.01|30
1626218570000|2021-07-13 23:22:50|1946.82|1938.12|1947.04|1938.34|1947.04|1938.34|1946.77|1938.07|27
1626218580000|2021-07-13 23:23:00|1946.93|1938.23|1947.5|1938.8|1947.78|1939.08|1946.93|1938.23|34
1626218590000|2021-07-13 23:23:10|1947.46|1938.76|1947.11|1938.41|1947.49|1938.79|1947.11|1938.41|30
1626218600000|2021-07-13 23:23:20|1947.02|1938.32|1946.86|1938.16|1947.1|1938.4|1946.86|1938.16|17
1626218610000|2021-07-13 23:23:30|1946.92|1938.22|1946.49|1937.79|1946.92|1938.22|1946.37|1937.67|23
1626218620000|2021-07-13 23:23:40|1946.45|1937.75|1946.48|1937.78|1946.66|1937.96|1946.45|1937.75|32
1626218630000|2021-07-13 23:23:50|1946.47|1937.77|1946.61|1937.91|1946.61|1937.91|1946.47|1937.77|20
1626218640000|2021-07-13 23:24:00|1946.63|1937.93|1947|1938.3|1947|1938.3|1946.63|1937.93|22
1626218650000|2021-07-13 23:24:10|1946.96|1938.26|1946.66|1937.96|1946.96|1938.26|1946.64|1937.94|26
1626218660000|2021-07-13 23:24:20|1946.67|1937.97|1946.77|1938.07|1946.78|1938.08|1946.67|1937.97|19
1626218670000|2021-07-13 23:24:30|1946.76|1938.06|1946.71|1938.01|1946.86|1938.16|1946.71|1938.01|19
1626218680000|2021-07-13 23:24:40|1946.67|1937.97|1945.5|1936.8|1946.72|1938.02|1945.5|1936.8|24
1626218690000|2021-07-13 23:24:50|1945.58|1936.88|1945.16|1936.46|1945.58|1936.88|1944.96|1936.26|31
1626218700000|2021-07-13 23:25:00|1945.14|1936.44|1945.26|1936.56|1945.27|1936.57|1944.97|1936.27|26
1626218710000|2021-07-13 23:25:10|1945.38|1936.68|1945.13|1936.43|1945.47|1936.77|1945.13|1936.43|28
1626218720000|2021-07-13 23:25:20|1945.33|1936.63|1945.35|1936.65|1945.42|1936.72|1945.12|1936.42|23
1626218730000|2021-07-13 23:25:30|1945.32|1936.62|1945.03|1936.33|1945.41|1936.71|1945|1936.3|26
1626218740000|2021-07-13 23:25:40|1945.05|1936.35|1945.13|1936.43|1945.13|1936.43|1944.79|1936.09|31
1626218750000|2021-07-13 23:25:50|1945.1|1936.4|1944.91|1936.21|1945.14|1936.44|1944.79|1936.09|13
1626218760000|2021-07-13 23:26:00|1944.96|1936.26|1944.79|1936.09|1945.05|1936.35|1944.76|1936.06|9
1626218770000|2021-07-13 23:26:10|1944.94|1936.24|1944.75|1936.05|1945.5|1936.8|1944.53|1935.83|26
1626218780000|2021-07-13 23:26:20|1944.76|1936.06|1944.6|1935.9|1944.86|1936.16|1944.6|1935.9|25
1626218790000|2021-07-13 23:26:30|1944.62|1935.92|1944.58|1935.88|1944.62|1935.92|1944.53|1935.83|15
1626218800000|2021-07-13 23:26:40|1944.6|1935.9|1944.53|1935.83|1944.62|1935.92|1944.49|1935.79|7
1626218810000|2021-07-13 23:26:50|1944.55|1935.85|1943.64|1934.94|1944.55|1935.85|1943.64|1934.94|26
1626218820000|2021-07-13 23:27:00|1943.61|1934.91|1944.72|1936.02|1944.72|1936.02|1943.51|1934.81|31
1626218830000|2021-07-13 23:27:10|1944.73|1936.03|1944.88|1936.18|1944.88|1936.18|1944.64|1935.94|23
1626218840000|2021-07-13 23:27:20|1944.86|1936.16|1945.14|1936.44|1945.33|1936.63|1944.86|1936.16|27
1626218850000|2021-07-13 23:27:30|1945.05|1936.35|1944.39|1935.69|1945.05|1936.35|1944.29|1935.59|31
1626218860000|2021-07-13 23:27:40|1944.3|1935.6|1943.83|1935.13|1944.3|1935.6|1943.72|1935.02|30
1626218870000|2021-07-13 23:27:50|1943.98|1935.28|1944.86|1936.16|1944.9|1936.2|1943.81|1935.11|27
1626218880000|2021-07-13 23:28:00|1944.87|1936.17|1944.88|1936.18|1945.08|1936.38|1944.87|1936.17|16
1626218890000|2021-07-13 23:28:10|1944.92|1936.22|1944.81|1936.11|1944.99|1936.29|1944.63|1935.93|21
1626218900000|2021-07-13 23:28:20|1944.73|1936.03|1945.35|1936.65|1945.43|1936.73|1944.73|1936.03|20
1626218910000|2021-07-13 23:28:30|1945.33|1936.63|1945.36|1936.66|1945.41|1936.71|1945.13|1936.43|29
1626218920000|2021-07-13 23:28:40|1945.51|1936.81|1946.39|1937.69|1946.57|1937.87|1945.42|1936.72|31
1626218930000|2021-07-13 23:28:50|1946.43|1937.73|1946.55|1937.85|1946.55|1937.85|1946.23|1937.53|31
1626218940000|2021-07-13 23:29:00|1946.53|1937.83|1946.99|1938.29|1946.99|1938.29|1946.5|1937.8|19
1626218950000|2021-07-13 23:29:10|1946.88|1938.18|1947.48|1938.78|1947.64|1938.94|1946.71|1938.01|31
1626218960000|2021-07-13 23:29:20|1947.67|1938.97|1947.57|1938.87|1947.82|1939.12|1946.76|1938.06|25
1626218970000|2021-07-13 23:29:30|1948.69|1939.99|1948|1939.3|1948.89|1940.19|1947.91|1939.21|35
1626218980000|2021-07-13 23:29:40|1948.02|1939.32|1948.3|1939.6|1948.32|1939.62|1947.96|1939.26|28
1626218990000|2021-07-13 23:29:50|1948.46|1939.76|1948.75|1940.05|1948.75|1940.05|1948.44|1939.74|24
1626219000000|2021-07-13 23:30:00|1948.73|1940.03|1949.62|1940.92|1949.62|1940.92|1947.99|1939.29|31
1626219010000|2021-07-13 23:30:10|1949.75|1941.05|1950.91|1942.21|1950.91|1942.21|1949.75|1941.05|34
1626219020000|2021-07-13 23:30:20|1950.9|1942.2|1951.43|1942.73|1951.54|1942.84|1950.84|1942.14|22
1626219030000|2021-07-13 23:30:30|1951.63|1942.93|1951.7|1943|1951.72|1943.02|1951.23|1942.53|35
1626219040000|2021-07-13 23:30:40|1951.71|1943.01|1952.2|1943.5|1952.29|1943.59|1951.53|1942.83|29
1626219050000|2021-07-13 23:30:50|1952.03|1943.33|1951.85|1943.15|1952.09|1943.39|1951.6|1942.9|31
1626219060000|2021-07-13 23:31:00|1951.86|1943.16|1952.56|1943.86|1952.56|1943.86|1951.8|1943.1|15
1626219070000|2021-07-13 23:31:10|1952.53|1943.83|1952.87|1944.17|1953.4|1944.7|1952.53|1943.83|17
1626219080000|2021-07-13 23:31:20|1953.04|1944.34|1953.22|1944.52|1953.22|1944.52|1953.01|1944.31|22
1626219090000|2021-07-13 23:31:30|1953.24|1944.54|1953.41|1944.71|1953.53|1944.83|1953.21|1944.51|11
1626219100000|2021-07-13 23:31:40|1953.44|1944.74|1953.2|1944.5|1953.44|1944.74|1953.12|1944.42|21
1626219110000|2021-07-13 23:31:50|1953.25|1944.55|1952.74|1944.04|1953.25|1944.55|1952.72|1944.02|18
1626219120000|2021-07-13 23:32:00|1952.77|1944.07|1952.59|1943.89|1952.84|1944.14|1952.59|1943.89|14
1626219130000|2021-07-13 23:32:10|1952.58|1943.88|1951.93|1943.23|1952.62|1943.92|1951.9|1943.2|12
1626219140000|2021-07-13 23:32:20|1951.79|1943.09|1951.47|1942.77|1951.79|1943.09|1951.45|1942.75|14
1626219150000|2021-07-13 23:32:30|1951.65|1942.95|1950.79|1942.09|1951.65|1942.95|1950.66|1941.96|28
1626219160000|2021-07-13 23:32:40|1950.63|1941.93|1951.23|1942.53|1951.42|1942.72|1950.57|1941.87|29
1626219170000|2021-07-13 23:32:50|1951.15|1942.45|1951.62|1942.92|1951.68|1942.98|1951.15|1942.45|23
1626219180000|2021-07-13 23:33:00|1951.68|1942.98|1952.07|1943.37|1952.13|1943.43|1951.65|1942.95|22
1626219190000|2021-07-13 23:33:10|1952.09|1943.39|1952.34|1943.64|1952.36|1943.66|1952.08|1943.38|17
1626219200000|2021-07-13 23:33:20|1952.33|1943.63|1951.95|1943.25|1952.47|1943.77|1951.95|1943.25|25
1626219210000|2021-07-13 23:33:30|1952.08|1943.38|1952.5|1943.8|1952.5|1943.8|1952.06|1943.36|18
1626219220000|2021-07-13 23:33:40|1952.48|1943.78|1952.34|1943.64|1952.48|1943.78|1952.3|1943.6|26
1626219230000|2021-07-13 23:33:50|1952.33|1943.63|1951|1942.3|1952.35|1943.65|1950.74|1942.04|36
1626219240000|2021-07-13 23:34:00|1950.99|1942.29|1950.31|1941.61|1951.02|1942.32|1950.25|1941.55|23
1626219250000|2021-07-13 23:34:10|1949.91|1941.21|1949.84|1941.14|1950.23|1941.53|1949.55|1940.85|27
1626219260000|2021-07-13 23:34:20|1949.79|1941.09|1948.44|1939.74|1949.8|1941.1|1948.29|1939.59|19
1626219270000|2021-07-13 23:34:30|1948.29|1939.59|1948.39|1939.69|1948.48|1939.78|1947.94|1939.24|22
1626219280000|2021-07-13 23:34:40|1948.33|1939.63|1948.31|1939.61|1948.36|1939.66|1948.22|1939.52|25
1626219290000|2021-07-13 23:34:50|1948.33|1939.63|1948.27|1939.57|1948.36|1939.66|1948.27|1939.57|11
1626219300000|2021-07-13 23:35:00|1948.22|1939.52|1947.98|1939.28|1948.22|1939.52|1947.81|1939.11|25
1626219310000|2021-07-13 23:35:10|1947.9|1939.2|1947.92|1939.22|1948.09|1939.39|1947.9|1939.2|19
1626219320000|2021-07-13 23:35:20|1948|1939.3|1949.23|1940.53|1949.23|1940.53|1948|1939.3|25
1626219330000|2021-07-13 23:35:30|1949.4|1940.7|1949.29|1940.59|1949.44|1940.74|1949.29|1940.59|11
1626219340000|2021-07-13 23:35:40|1949.25|1940.55|1948.59|1939.89|1949.35|1940.65|1948.59|1939.89|27
1626219350000|2021-07-13 23:35:50|1948.4|1939.7|1948.25|1939.55|1948.4|1939.7|1948.22|1939.52|18
1626219360000|2021-07-13 23:36:00|1948.26|1939.56|1948.77|1940.07|1948.87|1940.17|1948.26|1939.56|17
1626219370000|2021-07-13 23:36:10|1948.8|1940.1|1948.44|1939.74|1948.8|1940.1|1948.43|1939.73|23
1626219380000|2021-07-13 23:36:20|1948.45|1939.75|1948.37|1939.67|1948.55|1939.85|1948.37|1939.67|14
1626219390000|2021-07-13 23:36:30|1948.35|1939.65|1947.32|1938.62|1948.35|1939.65|1947.32|1938.62|26
1626219400000|2021-07-13 23:36:40|1947.31|1938.61|1947.37|1938.67|1947.42|1938.72|1947.31|1938.61|22
1626219410000|2021-07-13 23:36:50|1947.38|1938.68|1946.59|1937.89|1947.43|1938.73|1946.59|1937.89|23
1626219420000|2021-07-13 23:37:00|1946.63|1937.93|1947.48|1938.78|1947.52|1938.82|1946.63|1937.93|18
1626219430000|2021-07-13 23:37:10|1947.47|1938.77|1946.55|1937.85|1947.47|1938.77|1946.55|1937.85|30
1626219440000|2021-07-13 23:37:20|1946.54|1937.84|1946.93|1938.23|1946.94|1938.24|1946.54|1937.84|25
1626219450000|2021-07-13 23:37:30|1946.95|1938.25|1946.49|1937.79|1946.96|1938.26|1946.47|1937.77|23
1626219460000|2021-07-13 23:37:40|1946.51|1937.81|1946.68|1937.98|1946.68|1937.98|1946.49|1937.79|10
1626219470000|2021-07-13 23:37:50|1946.66|1937.96|1946.76|1938.06|1946.98|1938.28|1946.66|1937.96|20
1626219480000|2021-07-13 23:38:00|1946.74|1938.04|1946.57|1937.87|1946.81|1938.11|1946.56|1937.86|23
1626219490000|2021-07-13 23:38:10|1946.56|1937.86|1946.16|1937.46|1946.57|1937.87|1946.14|1937.44|17
1626219500000|2021-07-13 23:38:20|1946.12|1937.42|1944.81|1936.11|1946.12|1937.42|1944.56|1935.86|28
1626219510000|2021-07-13 23:38:30|1944.83|1936.13|1944.36|1935.66|1944.83|1936.13|1944.36|1935.66|25
1626219520000|2021-07-13 23:38:40|1944.33|1935.63|1944.6|1935.9|1944.64|1935.94|1944.06|1935.36|24
1626219530000|2021-07-13 23:38:50|1944.62|1935.92|1944.94|1936.24|1945.07|1936.37|1944.62|1935.92|26
1626219540000|2021-07-13 23:39:00|1944.92|1936.22|1944.87|1936.17|1944.95|1936.25|1944.72|1936.02|22
1626219550000|2021-07-13 23:39:10|1944.8|1936.1|1945.69|1936.99|1945.74|1937.04|1944.8|1936.1|26
1626219560000|2021-07-13 23:39:20|1945.66|1936.96|1946.06|1937.36|1946.08|1937.38|1945.41|1936.71|17
1626219570000|2021-07-13 23:39:30|1946.13|1937.43|1945.67|1936.97|1946.13|1937.43|1945.52|1936.82|30
1626219580000|2021-07-13 23:39:40|1945.65|1936.95|1945.47|1936.77|1945.65|1936.95|1945.38|1936.68|27
1626219590000|2021-07-13 23:39:50|1945.5|1936.8|1945.75|1937.05|1946.41|1937.71|1945.46|1936.76|25
1626219600000|2021-07-13 23:40:00|1945.68|1936.98|1945.18|1936.48|1945.72|1937.02|1945.02|1936.32|26
1626219610000|2021-07-13 23:40:10|1945.1|1936.4|1944.54|1935.84|1945.13|1936.43|1944.54|1935.84|17
1626219620000|2021-07-13 23:40:20|1944.55|1935.85|1945.1|1936.4|1945.13|1936.43|1944.55|1935.85|24
1626219630000|2021-07-13 23:40:30|1945.04|1936.34|1945.07|1936.37|1945.2|1936.5|1944.89|1936.19|25
1626219640000|2021-07-13 23:40:40|1945.01|1936.31|1945.18|1936.48|1945.19|1936.49|1945.01|1936.31|26
1626219650000|2021-07-13 23:40:50|1945.16|1936.46|1945.23|1936.53|1945.26|1936.56|1945.04|1936.34|11
1626219660000|2021-07-13 23:41:00|1945.2|1936.5|1946.38|1937.68|1946.38|1937.68|1945.18|1936.48|23
1626219670000|2021-07-13 23:41:10|1946.4|1937.7|1947.02|1938.32|1947.07|1938.37|1946.35|1937.65|30
1626219680000|2021-07-13 23:41:20|1947.03|1938.33|1947.41|1938.71|1947.42|1938.72|1946.98|1938.28|26
1626219690000|2021-07-13 23:41:30|1947.4|1938.7|1947.24|1938.54|1947.4|1938.7|1947.24|1938.54|29
1626219700000|2021-07-13 23:41:40|1947.26|1938.56|1947.3|1938.6|1947.33|1938.63|1947.22|1938.52|16
1626219710000|2021-07-13 23:41:50|1947.31|1938.61|1947.01|1938.31|1947.31|1938.61|1946.96|1938.26|19
1626219720000|2021-07-13 23:42:00|1946.77|1938.07|1946.95|1938.25|1946.95|1938.25|1946.53|1937.83|14
1626219730000|2021-07-13 23:42:10|1946.93|1938.23|1946.95|1938.25|1946.95|1938.25|1946.85|1938.15|10
1626219740000|2021-07-13 23:42:20|1946.9|1938.2|1946.99|1938.29|1947.02|1938.32|1946.9|1938.2|7
1626219750000|2021-07-13 23:42:30|1946.97|1938.27|1946.48|1937.78|1947.01|1938.31|1946.48|1937.78|17
1626219760000|2021-07-13 23:42:40|1946.49|1937.79|1945.88|1937.18|1946.49|1937.79|1945.53|1936.83|33
1626219770000|2021-07-13 23:42:50|1945.85|1937.15|1945.63|1936.93|1945.85|1937.15|1945.56|1936.86|27
1626219780000|2021-07-13 23:43:00|1945.66|1936.96|1945.51|1936.81|1945.67|1936.97|1945.51|1936.81|26
1626219790000|2021-07-13 23:43:10|1945.52|1936.82|1946.02|1937.32|1946.57|1937.87|1945.48|1936.78|37
1626219800000|2021-07-13 23:43:20|1946.11|1937.41|1946.23|1937.53|1946.24|1937.54|1946.07|1937.37|16
1626219810000|2021-07-13 23:43:30|1946.24|1937.54|1946.19|1937.49|1946.24|1937.54|1946.17|1937.47|4
1626219820000|2021-07-13 23:43:40|1946.2|1937.5|1946.23|1937.53|1946.26|1937.56|1946.17|1937.47|9
1626219830000|2021-07-13 23:43:50|1946.2|1937.5|1946.28|1937.58|1946.38|1937.68|1946.09|1937.39|15
1626219840000|2021-07-13 23:44:00|1946.31|1937.61|1945.96|1937.26|1946.31|1937.61|1945.92|1937.22|25
1626219850000|2021-07-13 23:44:10|1945.97|1937.27|1946.27|1937.57|1946.27|1937.57|1945.93|1937.23|20
1626219860000|2021-07-13 23:44:20|1946.28|1937.58|1946.01|1937.31|1946.34|1937.64|1945.95|1937.25|33
1626219870000|2021-07-13 23:44:30|1946.04|1937.34|1946.51|1937.81|1946.56|1937.86|1946.04|1937.34|25
1626219880000|2021-07-13 23:44:40|1946.62|1937.92|1947.14|1938.44|1947.17|1938.47|1946.4|1937.7|29
1626219890000|2021-07-13 23:44:50|1947.12|1938.42|1946.78|1938.08|1947.19|1938.49|1946.78|1938.08|19
1626219900000|2021-07-13 23:45:00|1946.77|1938.07|1946.43|1937.73|1946.77|1938.07|1946.37|1937.67|24
1626219910000|2021-07-13 23:45:10|1946.42|1937.72|1945.7|1937|1946.43|1937.73|1945.7|1937|24
1626219920000|2021-07-13 23:45:20|1945.71|1937.01|1945.31|1936.61|1945.71|1937.01|1945.17|1936.47|19
1626219930000|2021-07-13 23:45:30|1945.19|1936.49|1945.18|1936.48|1945.2|1936.5|1945.15|1936.45|8
1626219940000|2021-07-13 23:45:40|1945.15|1936.45|1945.15|1936.45|1945.27|1936.57|1945.13|1936.43|7
1626219950000|2021-07-13 23:45:50|1945.16|1936.46|1944.8|1936.1|1945.3|1936.6|1944.78|1936.08|18
1626219960000|2021-07-13 23:46:00|1944.83|1936.13|1944.75|1936.05|1944.94|1936.24|1944.75|1936.05|35
1626219970000|2021-07-13 23:46:10|1944.72|1936.02|1944.77|1936.07|1944.78|1936.08|1944.65|1935.95|15
1626219980000|2021-07-13 23:46:20|1944.84|1936.14|1944.84|1936.14|1944.96|1936.26|1944.82|1936.12|27
1626219990000|2021-07-13 23:46:30|1944.8|1936.1|1944.47|1935.77|1944.8|1936.1|1944.41|1935.71|18
1626220000000|2021-07-13 23:46:40|1944.41|1935.71|1944.21|1935.51|1944.44|1935.74|1944.21|1935.51|12
1626220010000|2021-07-13 23:46:50|1944.2|1935.5|1944.31|1935.61|1944.34|1935.64|1944.2|1935.5|4
1626220020000|2021-07-13 23:47:00|1944.23|1935.53|1944.5|1935.8|1944.52|1935.82|1944.23|1935.53|12
1626220030000|2021-07-13 23:47:10|1944.49|1935.79|1944.37|1935.67|1944.53|1935.83|1944.36|1935.66|30
1626220040000|2021-07-13 23:47:20|1944.35|1935.65|1942.52|1933.82|1944.36|1935.66|1942.52|1933.82|25
1626220050000|2021-07-13 23:47:30|1942.5|1933.8|1941.74|1933.04|1942.5|1933.8|1941.74|1933.04|24
1626220060000|2021-07-13 23:47:40|1941.79|1933.09|1941.45|1932.75|1941.79|1933.09|1941.39|1932.69|32
1626220070000|2021-07-13 23:47:50|1941.44|1932.74|1940.81|1932.11|1941.44|1932.74|1940.62|1931.92|25
1626220080000|2021-07-13 23:48:00|1940.84|1932.14|1941.41|1932.71|1941.41|1932.71|1940.73|1932.03|33
1626220090000|2021-07-13 23:48:10|1941.46|1932.76|1940.99|1932.29|1941.69|1932.99|1940.99|1932.29|32
1626220100000|2021-07-13 23:48:20|1940.94|1932.24|1938.57|1929.87|1940.94|1932.24|1938.57|1929.87|29
1626220110000|2021-07-13 23:48:30|1938.52|1929.82|1937.62|1928.92|1938.52|1929.82|1937.49|1928.79|28
1626220120000|2021-07-13 23:48:40|1937.68|1928.98|1938.18|1929.48|1938.25|1929.55|1937.56|1928.86|26
1626220130000|2021-07-13 23:48:50|1938.08|1929.38|1937.67|1928.97|1938.08|1929.38|1936.74|1928.04|35
1626220140000|2021-07-13 23:49:00|1937.68|1928.98|1938.01|1929.31|1938.01|1929.31|1937.59|1928.89|26
1626220150000|2021-07-13 23:49:10|1937.99|1929.29|1938.35|1929.65|1938.4|1929.7|1937.99|1929.29|32
1626220160000|2021-07-13 23:49:20|1938.34|1929.64|1938.95|1930.25|1938.95|1930.25|1938.07|1929.37|20
1626220170000|2021-07-13 23:49:30|1939.12|1930.42|1938.31|1929.61|1939.29|1930.59|1938.22|1929.52|35
1626220180000|2021-07-13 23:49:40|1938.3|1929.6|1938.04|1929.34|1938.35|1929.65|1938.04|1929.34|24
1626220190000|2021-07-13 23:49:50|1938|1929.3|1937.93|1929.23|1938.05|1929.35|1937.43|1928.73|28
1626220200000|2021-07-13 23:50:00|1937.92|1929.22|1937.58|1928.88|1938.2|1929.5|1937.52|1928.82|28
1626220210000|2021-07-13 23:50:10|1937.33|1928.63|1937.53|1928.83|1937.58|1928.88|1937.09|1928.39|21
1626220220000|2021-07-13 23:50:20|1937.49|1928.79|1938.01|1929.31|1938.06|1929.36|1937.39|1928.69|27
1626220230000|2021-07-13 23:50:30|1937.93|1929.23|1937.78|1929.08|1938.19|1929.49|1937.73|1929.03|28
1626220240000|2021-07-13 23:50:40|1937.79|1929.09|1937.44|1928.74|1937.79|1929.09|1937.44|1928.74|14
1626220250000|2021-07-13 23:50:50|1937.47|1928.77|1937.4|1928.7|1937.47|1928.77|1937.35|1928.65|16
1626220260000|2021-07-13 23:51:00|1937.35|1928.65|1936.67|1927.97|1937.35|1928.65|1936.66|1927.96|19
1626220270000|2021-07-13 23:51:10|1936.74|1928.04|1937.05|1928.35|1937.25|1928.55|1936.74|1928.04|25
1626220280000|2021-07-13 23:51:20|1937.07|1928.37|1936.98|1928.28|1937.2|1928.5|1936.98|1928.28|18
1626220290000|2021-07-13 23:51:30|1937.12|1928.42|1936.86|1928.16|1937.44|1928.74|1936.86|1928.16|21
1626220300000|2021-07-13 23:51:40|1936.76|1928.06|1937.1|1928.4|1937.1|1928.4|1936.58|1927.88|20
1626220310000|2021-07-13 23:51:50|1937.08|1928.38|1936.9|1928.2|1937.1|1928.4|1936.83|1928.13|14
1626220320000|2021-07-13 23:52:00|1936.84|1928.14|1937.15|1928.45|1937.32|1928.62|1936.79|1928.09|19
1626220330000|2021-07-13 23:52:10|1937.16|1928.46|1937.33|1928.63|1937.33|1928.63|1937.14|1928.44|21
1626220340000|2021-07-13 23:52:20|1937.26|1928.56|1936.75|1928.05|1937.26|1928.56|1936.75|1928.05|15
1626220350000|2021-07-13 23:52:30|1936.69|1927.99|1937.03|1928.33|1937.03|1928.33|1936.61|1927.91|26
1626220360000|2021-07-13 23:52:40|1937.09|1928.39|1937.05|1928.35|1937.09|1928.39|1936.85|1928.15|31
1626220370000|2021-07-13 23:52:50|1937.03|1928.33|1936.9|1928.2|1937.03|1928.33|1936.83|1928.13|28
1626220380000|2021-07-13 23:53:00|1936.89|1928.19|1937.73|1929.03|1937.73|1929.03|1936.89|1928.19|26
1626220390000|2021-07-13 23:53:10|1937.98|1929.28|1938.77|1930.07|1938.82|1930.12|1937.86|1929.16|26
1626220400000|2021-07-13 23:53:20|1938.92|1930.22|1938.17|1929.47|1939.6|1930.9|1938.06|1929.36|36
1626220410000|2021-07-13 23:53:30|1938.16|1929.46|1938.31|1929.61|1938.41|1929.71|1938.15|1929.45|21
1626220420000|2021-07-13 23:53:40|1938.29|1929.59|1938.25|1929.55|1938.36|1929.66|1938.1|1929.4|25
1626220430000|2021-07-13 23:53:50|1938.15|1929.45|1938.37|1929.67|1938.45|1929.75|1938.12|1929.42|22
1626220440000|2021-07-13 23:54:00|1938.35|1929.65|1937.67|1928.97|1938.39|1929.69|1937.25|1928.55|34
1626220450000|2021-07-13 23:54:10|1937.65|1928.95|1937.28|1928.58|1937.78|1929.08|1937.28|1928.58|21
1626220460000|2021-07-13 23:54:20|1937.27|1928.57|1937.61|1928.91|1937.72|1929.02|1936.81|1928.11|25
1626220470000|2021-07-13 23:54:30|1937.53|1928.83|1936.69|1927.99|1937.53|1928.83|1936.6|1927.9|31
1626220480000|2021-07-13 23:54:40|1936.74|1928.04|1936.87|1928.17|1936.92|1928.22|1936.73|1928.03|15
1626220490000|2021-07-13 23:54:50|1936.89|1928.19|1937.5|1928.8|1937.5|1928.8|1936.85|1928.15|27
1626220500000|2021-07-13 23:55:00|1937.08|1928.38|1938.35|1929.65|1938.38|1929.68|1937.08|1928.38|30
1626220510000|2021-07-13 23:55:10|1938.5|1929.8|1940.32|1931.62|1940.32|1931.62|1938.5|1929.8|35
1626220520000|2021-07-13 23:55:20|1940.31|1931.61|1940.24|1931.54|1941.05|1932.35|1940.18|1931.48|35
1626220530000|2021-07-13 23:55:30|1940.26|1931.56|1940.59|1931.89|1940.59|1931.89|1940.11|1931.41|28
1626220540000|2021-07-13 23:55:40|1940.68|1931.98|1940.41|1931.71|1940.77|1932.07|1940.26|1931.56|22
1626220550000|2021-07-13 23:55:50|1940.39|1931.69|1940.85|1932.15|1940.98|1932.28|1940.21|1931.51|27
1626220560000|2021-07-13 23:56:00|1940.86|1932.16|1942.7|1934|1942.86|1934.16|1940.86|1932.16|31
1626220570000|2021-07-13 23:56:10|1942.74|1934.04|1942.47|1933.77|1942.99|1934.29|1942.23|1933.53|31
1626220580000|2021-07-13 23:56:20|1942.53|1933.83|1942.62|1933.92|1942.66|1933.96|1942.46|1933.76|23
1626220590000|2021-07-13 23:56:30|1942.58|1933.88|1942.36|1933.66|1942.62|1933.92|1942.36|1933.66|24
1626220600000|2021-07-13 23:56:40|1942.44|1933.74|1942.51|1933.81|1942.51|1933.81|1942.4|1933.7|15
1626220610000|2021-07-13 23:56:50|1942.47|1933.77|1944.89|1936.19|1944.89|1936.19|1942.47|1933.77|28
1626220620000|2021-07-13 23:57:00|1944.88|1936.18|1946.99|1938.29|1947.1|1938.4|1944.71|1936.01|31
1626220630000|2021-07-13 23:57:10|1946.85|1938.15|1945.7|1937|1947.26|1938.56|1945.7|1937|22
1626220640000|2021-07-13 23:57:20|1945.78|1937.08|1945.27|1936.57|1945.78|1937.08|1945.21|1936.51|28
1626220650000|2021-07-13 23:57:30|1945.35|1936.65|1945.26|1936.56|1945.43|1936.73|1944.71|1936.01|34
1626220660000|2021-07-13 23:57:40|1945.28|1936.58|1945.23|1936.53|1945.29|1936.59|1944.94|1936.24|28
1626220670000|2021-07-13 23:57:50|1945.2|1936.5|1944.57|1935.87|1945.23|1936.53|1944.47|1935.77|28
1626220680000|2021-07-13 23:58:00|1944.58|1935.88|1945.78|1937.08|1946.3|1937.6|1944.53|1935.83|33
1626220690000|2021-07-13 23:58:10|1945.79|1937.09|1945.45|1936.75|1945.79|1937.09|1945.15|1936.45|31
1626220700000|2021-07-13 23:58:20|1945.47|1936.77|1944.99|1936.29|1945.49|1936.79|1944.92|1936.22|24
1626220710000|2021-07-13 23:58:30|1945.04|1936.34|1944.37|1935.67|1945.18|1936.48|1944.37|1935.67|16
1626220720000|2021-07-13 23:58:40|1944.43|1935.73|1944.14|1935.44|1944.85|1936.15|1944.12|1935.42|26
1626220730000|2021-07-13 23:58:50|1944.12|1935.42|1944.12|1935.42|1944.27|1935.57|1944|1935.3|15
1626220740000|2021-07-13 23:59:00|1944|1935.3|1944.46|1935.76|1944.55|1935.85|1943.95|1935.25|25
1626220750000|2021-07-13 23:59:10|1944.51|1935.81|1944.26|1935.56|1944.65|1935.95|1944.25|1935.55|25
1626220760000|2021-07-13 23:59:20|1944.32|1935.62|1944.05|1935.35|1944.42|1935.72|1943.9|1935.2|20
1626220770000|2021-07-13 23:59:30|1944.04|1935.34|1944.7|1936|1944.7|1936|1943.91|1935.21|35
1626220780000|2021-07-13 23:59:40|1944.72|1936.02|1944.39|1935.69|1945.06|1936.36|1944.39|1935.69|31
1626220790000|2021-07-13 23:59:50|1944.36|1935.66|1944.51|1935.81|1944.9|1936.2|1944.36|1935.66|36
1626220800000|2021-07-14 00:00:00|1944.59|1935.89|1944.68|1935.98|1944.69|1935.99|1944.37|1935.67|36
1626220810000|2021-07-14 00:00:10|1944.71|1936.01|1944.97|1936.27|1945.32|1936.62|1944.66|1935.96|31
1626220820000|2021-07-14 00:00:20|1945.02|1936.32|1945.75|1937.05|1945.95|1937.25|1944.75|1936.05|32
1626220830000|2021-07-14 00:00:30|1945.76|1937.06|1946.2|1937.5|1946.28|1937.58|1945.76|1937.06|21
1626220840000|2021-07-14 00:00:40|1946.21|1937.51|1946.59|1937.89|1946.7|1938|1946.21|1937.51|29
1626220850000|2021-07-14 00:00:50|1946.57|1937.87|1946.78|1938.08|1946.8|1938.1|1946.55|1937.85|27
1626220860000|2021-07-14 00:01:00|1946.72|1938.02|1946.98|1938.28|1947|1938.3|1946.6|1937.9|26
1626220870000|2021-07-14 00:01:10|1946.99|1938.29|1947.66|1938.96|1947.86|1939.16|1946.99|1938.29|34
1626220880000|2021-07-14 00:01:20|1947.69|1938.99|1947.31|1938.61|1947.73|1939.03|1947.19|1938.49|32
1626220890000|2021-07-14 00:01:30|1947.34|1938.64|1946.81|1938.11|1947.34|1938.64|1945.82|1937.12|35
1626220900000|2021-07-14 00:01:40|1946.91|1938.21|1946.21|1937.51|1947.43|1938.73|1946.21|1937.51|31
1626220910000|2021-07-14 00:01:50|1946.23|1937.53|1944.06|1935.36|1946.23|1937.53|1944.03|1935.33|36
1626220920000|2021-07-14 00:02:00|1944.04|1935.34|1941.01|1932.31|1944.04|1935.34|1940.89|1932.19|37
1626220930000|2021-07-14 00:02:10|1940.98|1932.28|1941.12|1932.42|1941.86|1933.16|1940.57|1931.87|37
1626220940000|2021-07-14 00:02:20|1941.09|1932.39|1940.85|1932.15|1941.46|1932.76|1940.58|1931.88|40
1626220950000|2021-07-14 00:02:30|1940.84|1932.14|1941.74|1933.04|1941.74|1933.04|1940.58|1931.88|36
1626220960000|2021-07-14 00:02:40|1941.69|1932.99|1940.48|1931.78|1941.73|1933.03|1940.23|1931.53|37
1626220970000|2021-07-14 00:02:50|1940.49|1931.79|1939.29|1930.59|1940.77|1932.07|1939.26|1930.56|34
1626220980000|2021-07-14 00:03:00|1939.3|1930.6|1939.71|1931.01|1940.35|1931.65|1939.3|1930.6|37
1626220990000|2021-07-14 00:03:10|1939.73|1931.03|1939.15|1930.45|1939.73|1931.03|1939.09|1930.39|28
1626221000000|2021-07-14 00:03:20|1939.22|1930.52|1939.71|1931.01|1940.12|1931.42|1938.82|1930.12|34
1626221010000|2021-07-14 00:03:30|1939.69|1930.99|1939.07|1930.37|1939.69|1930.99|1938.98|1930.28|31
1626221020000|2021-07-14 00:03:40|1938.9|1930.2|1940.18|1931.48|1940.18|1931.48|1938.9|1930.2|31
1626221030000|2021-07-14 00:03:50|1940.28|1931.58|1941.4|1932.7|1941.7|1933|1940.27|1931.57|35
1626221040000|2021-07-14 00:04:00|1941.39|1932.69|1941.69|1932.99|1941.69|1932.99|1941.13|1932.43|23
1626221050000|2021-07-14 00:04:10|1941.77|1933.07|1942.62|1933.92|1942.83|1934.13|1941.24|1932.54|32
1626221060000|2021-07-14 00:04:20|1942.89|1934.19|1944.29|1935.59|1944.41|1935.71|1941.71|1933.01|27
1626221070000|2021-07-14 00:04:30|1944.38|1935.68|1944.87|1936.17|1944.92|1936.22|1944.38|1935.68|38
1626221080000|2021-07-14 00:04:40|1944.91|1936.21|1945.33|1936.63|1945.33|1936.63|1944.87|1936.17|29
1626221090000|2021-07-14 00:04:50|1945.44|1936.74|1947.8|1939.1|1947.8|1939.1|1945.44|1936.74|35
1626221100000|2021-07-14 00:05:00|1947.79|1939.09|1948.19|1939.49|1948.56|1939.86|1947.79|1939.09|37
1626221110000|2021-07-14 00:05:10|1948.02|1939.32|1948.09|1939.39|1948.28|1939.58|1947.22|1938.52|35
1626221120000|2021-07-14 00:05:20|1948.15|1939.45|1947.75|1939.05|1948.15|1939.45|1947.72|1939.02|33
1626221130000|2021-07-14 00:05:30|1947.84|1939.14|1947.9|1939.2|1948.06|1939.36|1947.8|1939.1|25
1626221140000|2021-07-14 00:05:40|1947.94|1939.24|1947.95|1939.25|1948.11|1939.41|1947.73|1939.03|24
1626221150000|2021-07-14 00:05:50|1947.97|1939.27|1946.72|1938.02|1948.08|1939.38|1946.72|1938.02|30
1626221160000|2021-07-14 00:06:00|1946.73|1938.03|1947.1|1938.4|1947.3|1938.6|1946.7|1938|32
1626221170000|2021-07-14 00:06:10|1947.04|1938.34|1945.93|1937.23|1947.04|1938.34|1945.13|1936.43|34
1626221180000|2021-07-14 00:06:20|1945.92|1937.22|1945.68|1936.98|1945.92|1937.22|1945.37|1936.67|31
1626221190000|2021-07-14 00:06:30|1945.67|1936.97|1945.38|1936.68|1945.81|1937.11|1945.22|1936.52|30
1626221200000|2021-07-14 00:06:40|1945.39|1936.69|1946.37|1937.67|1946.38|1937.68|1945.25|1936.55|32
1626221210000|2021-07-14 00:06:50|1946.28|1937.58|1945.73|1937.03|1946.28|1937.58|1945.68|1936.98|25
1626221220000|2021-07-14 00:07:00|1945.75|1937.05|1946.36|1937.66|1946.45|1937.75|1945.75|1937.05|31
1626221230000|2021-07-14 00:07:10|1946.35|1937.65|1947.53|1938.83|1947.55|1938.85|1946.35|1937.65|34
1626221240000|2021-07-14 00:07:20|1947.58|1938.88|1947.42|1938.72|1947.58|1938.88|1947.29|1938.59|30
1626221250000|2021-07-14 00:07:30|1947.44|1938.74|1947.48|1938.78|1947.49|1938.79|1947.41|1938.71|13
1626221260000|2021-07-14 00:07:40|1947.49|1938.79|1947.44|1938.74|1947.54|1938.84|1947.42|1938.72|16
1626221270000|2021-07-14 00:07:50|1947.42|1938.72|1946.14|1937.44|1947.42|1938.72|1945.7|1937|35
1626221280000|2021-07-14 00:08:00|1946.07|1937.37|1945.57|1936.87|1946.12|1937.42|1945.46|1936.76|34
1626221290000|2021-07-14 00:08:10|1945.55|1936.85|1946.04|1937.34|1946.25|1937.55|1945.5|1936.8|29
1626221300000|2021-07-14 00:08:20|1946.02|1937.32|1945.49|1936.79|1946.02|1937.32|1945.49|1936.79|33
1626221310000|2021-07-14 00:08:30|1945.48|1936.78|1945.93|1937.23|1945.93|1937.23|1945.41|1936.71|32
1626221320000|2021-07-14 00:08:40|1945.95|1937.25|1945.82|1937.12|1946.13|1937.43|1945.82|1937.12|27
1626221330000|2021-07-14 00:08:50|1945.81|1937.11|1947.46|1938.76|1947.46|1938.76|1945.81|1937.11|30
1626221340000|2021-07-14 00:09:00|1947.44|1938.74|1947.26|1938.56|1947.44|1938.74|1947.26|1938.56|18
1626221350000|2021-07-14 00:09:10|1947.18|1938.48|1947.2|1938.5|1947.28|1938.58|1947.14|1938.44|24
1626221360000|2021-07-14 00:09:20|1947.22|1938.52|1946.49|1937.79|1947.48|1938.78|1946.49|1937.79|31
1626221370000|2021-07-14 00:09:30|1946.33|1937.63|1945.88|1937.18|1946.33|1937.63|1945.82|1937.12|28
1626221380000|2021-07-14 00:09:40|1945.85|1937.15|1945.97|1937.27|1946.29|1937.59|1945.85|1937.15|18
1626221390000|2021-07-14 00:09:50|1945.99|1937.29|1946.05|1937.35|1946.28|1937.58|1945.92|1937.22|27
1626221400000|2021-07-14 00:10:00|1945.97|1937.27|1946.32|1937.62|1946.82|1938.12|1945.91|1937.21|34
1626221410000|2021-07-14 00:10:10|1946.35|1937.65|1947.56|1938.86|1947.61|1938.91|1946.31|1937.61|35
1626221420000|2021-07-14 00:10:20|1947.51|1938.81|1949.32|1940.62|1949.32|1940.62|1947.26|1938.56|34
1626221430000|2021-07-14 00:10:30|1949.31|1940.61|1947.32|1938.62|1949.33|1940.63|1947.27|1938.57|34
1626221440000|2021-07-14 00:10:40|1947.35|1938.65|1947.48|1938.78|1947.48|1938.78|1947.32|1938.62|17
1626221450000|2021-07-14 00:10:50|1947.45|1938.75|1947.74|1939.04|1947.78|1939.08|1946.9|1938.2|32
1626221460000|2021-07-14 00:11:00|1947.75|1939.05|1947.79|1939.09|1948.03|1939.33|1947.72|1939.02|31
1626221470000|2021-07-14 00:11:10|1947.84|1939.14|1947.15|1938.45|1947.92|1939.22|1947.15|1938.45|28
1626221480000|2021-07-14 00:11:20|1947.23|1938.53|1947.59|1938.89|1947.62|1938.92|1947.23|1938.53|21
1626221490000|2021-07-14 00:11:30|1947.54|1938.84|1947.44|1938.74|1947.54|1938.84|1947.28|1938.58|33
1626221500000|2021-07-14 00:11:40|1947.41|1938.71|1947.7|1939|1947.75|1939.05|1947.41|1938.71|29
1626221510000|2021-07-14 00:11:50|1947.68|1938.98|1946.87|1938.17|1947.68|1938.98|1946.72|1938.02|27
1626221520000|2021-07-14 00:12:00|1946.8|1938.1|1946.85|1938.15|1946.93|1938.23|1946.78|1938.08|24
1626221530000|2021-07-14 00:12:10|1946.84|1938.14|1947.97|1939.27|1947.98|1939.28|1946.84|1938.14|28
1626221540000|2021-07-14 00:12:20|1947.98|1939.28|1948.29|1939.59|1948.29|1939.59|1947.96|1939.26|28
1626221550000|2021-07-14 00:12:30|1948.16|1939.46|1948.17|1939.47|1948.17|1939.47|1948.11|1939.41|16
1626221560000|2021-07-14 00:12:40|1948.15|1939.45|1946.94|1938.24|1948.17|1939.47|1946.9|1938.2|35
1626221570000|2021-07-14 00:12:50|1946.93|1938.23|1946.14|1937.44|1947.29|1938.59|1946.14|1937.44|25
1626221580000|2021-07-14 00:13:00|1946.13|1937.43|1945.94|1937.24|1946.44|1937.74|1945.83|1937.13|28
1626221590000|2021-07-14 00:13:10|1945.92|1937.22|1945.97|1937.27|1946.06|1937.36|1945.86|1937.16|27
1626221600000|2021-07-14 00:13:20|1945.93|1937.23|1946.34|1937.64|1946.59|1937.89|1945.91|1937.21|27
1626221610000|2021-07-14 00:13:30|1946.25|1937.55|1945.24|1936.54|1946.25|1937.55|1945.24|1936.54|26
1626221620000|2021-07-14 00:13:40|1945.29|1936.59|1945.28|1936.58|1945.45|1936.75|1945.2|1936.5|22
1626221630000|2021-07-14 00:13:50|1945.44|1936.74|1944.8|1936.1|1945.54|1936.84|1944.6|1935.9|27
1626221640000|2021-07-14 00:14:00|1944.82|1936.12|1944.88|1936.18|1945|1936.3|1944.82|1936.12|12
1626221650000|2021-07-14 00:14:10|1944.96|1936.26|1946.07|1937.37|1946.07|1937.37|1944.95|1936.25|22
1626221660000|2021-07-14 00:14:20|1946.12|1937.42|1945.12|1936.42|1946.2|1937.5|1945.12|1936.42|35
1626221670000|2021-07-14 00:14:30|1945.08|1936.38|1944.84|1936.14|1945.13|1936.43|1944.74|1936.04|27
1626221680000|2021-07-14 00:14:40|1944.76|1936.06|1945.24|1936.54|1945.27|1936.57|1944.76|1936.06|28
1626221690000|2021-07-14 00:14:50|1945.22|1936.52|1945.47|1936.77|1945.58|1936.88|1945.11|1936.41|29
1626221700000|2021-07-14 00:15:00|1945.46|1936.76|1944.84|1936.14|1945.46|1936.76|1944.84|1936.14|29
1626221710000|2021-07-14 00:15:10|1944.83|1936.13|1943.23|1934.53|1944.87|1936.17|1943.22|1934.52|30
1626221720000|2021-07-14 00:15:20|1943.22|1934.52|1943.1|1934.4|1943.22|1934.52|1943.05|1934.35|23
1626221730000|2021-07-14 00:15:30|1943.07|1934.37|1943.02|1934.32|1943.22|1934.52|1943|1934.3|25
1626221740000|2021-07-14 00:15:40|1942.95|1934.25|1942.16|1933.46|1942.95|1934.25|1941.86|1933.16|28
1626221750000|2021-07-14 00:15:50|1942.23|1933.53|1942.62|1933.92|1942.85|1934.15|1942.18|1933.48|28
1626221760000|2021-07-14 00:16:00|1942.54|1933.84|1941.72|1933.02|1942.6|1933.9|1941.62|1932.92|28
1626221770000|2021-07-14 00:16:10|1941.67|1932.97|1941.46|1932.76|1941.67|1932.97|1941.41|1932.71|22
1626221780000|2021-07-14 00:16:20|1941.45|1932.75|1941|1932.3|1941.8|1933.1|1941|1932.3|24
1626221790000|2021-07-14 00:16:30|1940.98|1932.28|1940.81|1932.11|1941.26|1932.56|1940.81|1932.11|24
1626221800000|2021-07-14 00:16:40|1940.82|1932.12|1940.77|1932.07|1940.93|1932.23|1940.77|1932.07|30
1626221810000|2021-07-14 00:16:50|1940.78|1932.08|1940.62|1931.92|1940.86|1932.16|1940.55|1931.85|25
1626221820000|2021-07-14 00:17:00|1940.61|1931.91|1940.06|1931.36|1940.62|1931.92|1940.06|1931.36|27
1626221830000|2021-07-14 00:17:10|1940.03|1931.33|1940.08|1931.38|1940.11|1931.41|1939.98|1931.28|17
1626221840000|2021-07-14 00:17:20|1940.07|1931.37|1939.69|1930.99|1940.13|1931.43|1939.69|1930.99|10
1626221850000|2021-07-14 00:17:30|1939.61|1930.91|1939.61|1930.91|1939.66|1930.96|1939.28|1930.58|22
1626221860000|2021-07-14 00:17:40|1939.55|1930.85|1939.58|1930.88|1940.21|1931.51|1939.51|1930.81|27
1626221870000|2021-07-14 00:17:50|1939.55|1930.85|1939.26|1930.56|1939.59|1930.89|1939.18|1930.48|24
1626221880000|2021-07-14 00:18:00|1939.25|1930.55|1939.83|1931.13|1939.83|1931.13|1939.25|1930.55|26
1626221890000|2021-07-14 00:18:10|1939.94|1931.24|1940.21|1931.51|1940.23|1931.53|1939.81|1931.11|25
1626221900000|2021-07-14 00:18:20|1940.15|1931.45|1939.52|1930.82|1940.15|1931.45|1939.52|1930.82|26
1626221910000|2021-07-14 00:18:30|1939.55|1930.85|1939.37|1930.67|1939.67|1930.97|1939.37|1930.67|19
1626221920000|2021-07-14 00:18:40|1939.27|1930.57|1939.26|1930.56|1939.28|1930.58|1939.25|1930.55|14
1626221930000|2021-07-14 00:18:50|1939.27|1930.57|1937.99|1929.29|1939.27|1930.57|1937.85|1929.15|29
1626221940000|2021-07-14 00:19:00|1937.97|1929.27|1938.45|1929.75|1938.45|1929.75|1937.84|1929.14|23
1626221950000|2021-07-14 00:19:10|1938.64|1929.94|1938.84|1930.14|1938.85|1930.15|1938.37|1929.67|29
1626221960000|2021-07-14 00:19:20|1938.87|1930.17|1938.2|1929.5|1938.87|1930.17|1938.16|1929.46|24
1626221970000|2021-07-14 00:19:30|1938.24|1929.54|1938.1|1929.4|1938.38|1929.68|1938.04|1929.34|34
1626221980000|2021-07-14 00:19:40|1938.08|1929.38|1938.13|1929.43|1938.23|1929.53|1938.07|1929.37|25
1626221990000|2021-07-14 00:19:50|1938.24|1929.54|1938.45|1929.75|1938.49|1929.79|1938.24|1929.54|21
1626222000000|2021-07-14 00:20:00|1938.44|1929.74|1938.53|1929.83|1938.53|1929.83|1938.26|1929.56|31
1626222010000|2021-07-14 00:20:10|1938.56|1929.86|1938.56|1929.86|1938.58|1929.88|1938.28|1929.58|24
1626222020000|2021-07-14 00:20:20|1938.57|1929.87|1938.56|1929.86|1938.57|1929.87|1938.56|1929.86|2
1626222030000|2021-07-14 00:20:30|1938.57|1929.87|1938.6|1929.9|1938.6|1929.9|1938.55|1929.85|9
1626222040000|2021-07-14 00:20:40|1938.59|1929.89|1938.51|1929.81|1938.86|1930.16|1938.48|1929.78|19
1626222050000|2021-07-14 00:20:50|1938.5|1929.8|1937.57|1928.87|1938.51|1929.81|1937.51|1928.81|34
1626222060000|2021-07-14 00:21:00|1937.56|1928.86|1936.29|1927.59|1937.56|1928.86|1936.29|1927.59|34
1626222070000|2021-07-14 00:21:10|1935.96|1927.26|1932.95|1924.25|1935.96|1927.26|1932.89|1924.19|36
1626222080000|2021-07-14 00:21:20|1933.26|1924.56|1934.98|1926.28|1934.98|1926.28|1933.26|1924.56|31
1626222090000|2021-07-14 00:21:30|1934.94|1926.24|1935.71|1927.01|1935.71|1927.01|1934.91|1926.21|23
1626222100000|2021-07-14 00:21:40|1935.63|1926.93|1935.37|1926.67|1935.85|1927.15|1935.21|1926.51|32
1626222110000|2021-07-14 00:21:50|1935.31|1926.61|1935.33|1926.63|1935.35|1926.65|1935.04|1926.34|23
1626222120000|2021-07-14 00:22:00|1935.27|1926.57|1936.75|1928.05|1936.75|1928.05|1935.27|1926.57|34
1626222130000|2021-07-14 00:22:10|1936.6|1927.9|1937.47|1928.77|1937.74|1929.04|1936.46|1927.76|29
1626222140000|2021-07-14 00:22:20|1937.42|1928.72|1937.51|1928.81|1937.56|1928.86|1937.39|1928.69|25
1626222150000|2021-07-14 00:22:30|1937.48|1928.78|1937.46|1928.76|1937.5|1928.8|1937.4|1928.7|16
1626222160000|2021-07-14 00:22:40|1937.45|1928.75|1937.45|1928.75|1937.54|1928.84|1937.23|1928.53|24
1626222170000|2021-07-14 00:22:50|1937.41|1928.71|1936.08|1927.38|1937.41|1928.71|1935.94|1927.24|24
1626222180000|2021-07-14 00:23:00|1936.07|1927.37|1936.85|1928.15|1936.98|1928.28|1936.05|1927.35|26
1626222190000|2021-07-14 00:23:10|1936.73|1928.03|1936.85|1928.15|1936.99|1928.29|1936.68|1927.98|28
1626222200000|2021-07-14 00:23:20|1936.79|1928.09|1935.95|1927.25|1936.87|1928.17|1935.95|1927.25|26
1626222210000|2021-07-14 00:23:30|1935.96|1927.26|1935.87|1927.17|1936.04|1927.34|1935.87|1927.17|15
1626222220000|2021-07-14 00:23:40|1935.88|1927.18|1935.39|1926.69|1935.88|1927.18|1935.39|1926.69|19
1626222230000|2021-07-14 00:23:50|1935.41|1926.71|1935.31|1926.61|1935.51|1926.81|1935.31|1926.61|14
1626222240000|2021-07-14 00:24:00|1935.27|1926.57|1933.92|1925.22|1935.5|1926.8|1933.62|1924.92|24
1626222250000|2021-07-14 00:24:10|1933.68|1924.98|1933.01|1924.31|1933.75|1925.05|1932.95|1924.25|37
1626222260000|2021-07-14 00:24:20|1932.91|1924.21|1933.41|1924.71|1934.09|1925.39|1932.74|1924.04|33
1626222270000|2021-07-14 00:24:30|1933.35|1924.65|1932.92|1924.22|1933.35|1924.65|1932.9|1924.2|24
1626222280000|2021-07-14 00:24:40|1932.89|1924.19|1933.78|1925.08|1933.83|1925.13|1932.77|1924.07|26
1626222290000|2021-07-14 00:24:50|1933.66|1924.96|1933.12|1924.42|1933.66|1924.96|1932.78|1924.08|37
1626222300000|2021-07-14 00:25:00|1933.23|1924.53|1932.88|1924.18|1933.23|1924.53|1932.72|1924.02|31
1626222310000|2021-07-14 00:25:10|1932.9|1924.2|1932.75|1924.05|1933.13|1924.43|1932.72|1924.02|26
1626222320000|2021-07-14 00:25:20|1932.76|1924.06|1931.92|1923.22|1932.79|1924.09|1931.92|1923.22|19
1626222330000|2021-07-14 00:25:30|1931.76|1923.06|1931.36|1922.66|1931.76|1923.06|1931.31|1922.61|22
1626222340000|2021-07-14 00:25:40|1931.33|1922.63|1932.71|1924.01|1932.71|1924.01|1931.29|1922.59|31
1626222350000|2021-07-14 00:25:50|1932.9|1924.2|1932.24|1923.54|1933.36|1924.66|1932.24|1923.54|36
1626222360000|2021-07-14 00:26:00|1932.04|1923.34|1933.1|1924.4|1933.1|1924.4|1931.7|1923|34
1626222370000|2021-07-14 00:26:10|1933.16|1924.46|1932.88|1924.18|1933.28|1924.58|1932.82|1924.12|28
1626222380000|2021-07-14 00:26:20|1932.87|1924.17|1933.2|1924.5|1933.29|1924.59|1932.87|1924.17|30
1626222390000|2021-07-14 00:26:30|1933.18|1924.48|1932.77|1924.07|1933.19|1924.49|1932.23|1923.53|33
1626222400000|2021-07-14 00:26:40|1932.97|1924.27|1933.06|1924.36|1933.07|1924.37|1932.86|1924.16|27
1626222410000|2021-07-14 00:26:50|1933.08|1924.38|1933.02|1924.32|1933.14|1924.44|1932.86|1924.16|29
1626222420000|2021-07-14 00:27:00|1933.03|1924.33|1933.18|1924.48|1933.22|1924.52|1933.03|1924.33|18
1626222430000|2021-07-14 00:27:10|1933.2|1924.5|1935.16|1926.46|1935.77|1927.07|1933.19|1924.49|32
1626222440000|2021-07-14 00:27:20|1935.09|1926.39|1933.34|1924.64|1935.09|1926.39|1933.04|1924.34|34
1626222450000|2021-07-14 00:27:30|1933.25|1924.55|1932.28|1923.58|1933.33|1924.63|1932.28|1923.58|24
1626222460000|2021-07-14 00:27:40|1932.26|1923.56|1930.87|1922.17|1932.44|1923.74|1930.87|1922.17|24
1626222470000|2021-07-14 00:27:50|1930.88|1922.18|1930.68|1921.98|1930.88|1922.18|1930.63|1921.93|19
1626222480000|2021-07-14 00:28:00|1930.58|1921.88|1931.02|1922.32|1931.02|1922.32|1930.58|1921.88|25
1626222490000|2021-07-14 00:28:10|1931.03|1922.33|1931.44|1922.74|1931.67|1922.97|1931|1922.3|33
1626222500000|2021-07-14 00:28:20|1931.51|1922.81|1931.57|1922.87|1931.65|1922.95|1931.46|1922.76|24
1626222510000|2021-07-14 00:28:30|1931.55|1922.85|1931.73|1923.03|1931.75|1923.05|1931.51|1922.81|32
1626222520000|2021-07-14 00:28:40|1931.77|1923.07|1931.89|1923.19|1932|1923.3|1931.67|1922.97|23
1626222530000|2021-07-14 00:28:50|1932.02|1923.32|1931.59|1922.89|1932.02|1923.32|1931.44|1922.74|25
1626222540000|2021-07-14 00:29:00|1931.58|1922.88|1931.67|1922.97|1931.72|1923.02|1931.56|1922.86|12
1626222550000|2021-07-14 00:29:10|1931.81|1923.11|1933.45|1924.75|1933.75|1925.05|1931.81|1923.11|34
1626222560000|2021-07-14 00:29:20|1933.64|1924.94|1932.56|1923.86|1933.74|1925.04|1932.51|1923.81|35
1626222570000|2021-07-14 00:29:30|1932.53|1923.83|1933.33|1924.63|1933.37|1924.67|1932.53|1923.83|28
1626222580000|2021-07-14 00:29:40|1933.28|1924.58|1933.25|1924.55|1933.28|1924.58|1933.22|1924.52|21
1626222590000|2021-07-14 00:29:50|1933.29|1924.59|1933.32|1924.62|1933.32|1924.62|1933.21|1924.51|18
1626222600000|2021-07-14 00:30:00|1933.31|1924.61|1931.68|1922.98|1933.31|1924.61|1931.68|1922.98|31
1626222610000|2021-07-14 00:30:10|1931.59|1922.89|1933.58|1924.88|1933.58|1924.88|1931.57|1922.87|27
1626222620000|2021-07-14 00:30:20|1933.68|1924.98|1935.05|1926.35|1935.15|1926.45|1933.68|1924.98|37
1626222630000|2021-07-14 00:30:30|1935.08|1926.38|1934.49|1925.79|1935.1|1926.4|1934.41|1925.71|28
1626222640000|2021-07-14 00:30:40|1934.42|1925.72|1934.51|1925.81|1934.52|1925.82|1934.1|1925.4|27
1626222650000|2021-07-14 00:30:50|1934.5|1925.8|1934.99|1926.29|1934.99|1926.29|1934.22|1925.52|33
1626222660000|2021-07-14 00:31:00|1934.95|1926.25|1935.56|1926.86|1935.62|1926.92|1934.77|1926.07|21
1626222670000|2021-07-14 00:31:10|1935.63|1926.93|1935.32|1926.62|1936.15|1927.45|1935.25|1926.55|35
1626222680000|2021-07-14 00:31:20|1935.33|1926.63|1934.2|1925.5|1935.33|1926.63|1934.2|1925.5|31
1626222690000|2021-07-14 00:31:30|1934.18|1925.48|1933.43|1924.73|1934.18|1925.48|1933.43|1924.73|31
1626222700000|2021-07-14 00:31:40|1933.44|1924.74|1933.6|1924.9|1933.78|1925.08|1933.4|1924.7|31
1626222710000|2021-07-14 00:31:50|1933.7|1925|1933.4|1924.7|1933.7|1925|1933.36|1924.66|26
1626222720000|2021-07-14 00:32:00|1933.43|1924.73|1933.73|1925.03|1934.49|1925.79|1933.43|1924.73|34
1626222730000|2021-07-14 00:32:10|1933.46|1924.76|1933.17|1924.47|1933.46|1924.76|1933.02|1924.32|22
1626222740000|2021-07-14 00:32:20|1933.19|1924.49|1933.11|1924.41|1933.28|1924.58|1933|1924.3|29
1626222750000|2021-07-14 00:32:30|1933.1|1924.4|1933.19|1924.49|1933.25|1924.55|1933.07|1924.37|17
1626222760000|2021-07-14 00:32:40|1933.11|1924.41|1932.67|1923.97|1933.11|1924.41|1932.57|1923.87|28
1626222770000|2021-07-14 00:32:50|1932.66|1923.96|1932.72|1924.02|1932.75|1924.05|1932.66|1923.96|20
1626222780000|2021-07-14 00:33:00|1932.73|1924.03|1931.85|1923.15|1932.77|1924.07|1931.78|1923.08|36
1626222790000|2021-07-14 00:33:10|1931.87|1923.17|1930.49|1921.79|1931.88|1923.18|1930.35|1921.65|36
1626222800000|2021-07-14 00:33:20|1930.48|1921.78|1926.96|1918.26|1930.48|1921.78|1926.94|1918.24|28
1626222810000|2021-07-14 00:33:30|1926.93|1918.23|1925.99|1917.29|1926.93|1918.23|1925.79|1917.09|32
1626222820000|2021-07-14 00:33:40|1926.04|1917.34|1925.89|1917.19|1926.16|1917.46|1925.4|1916.7|34
1626222830000|2021-07-14 00:33:50|1925.98|1917.28|1926.08|1917.38|1926.37|1917.67|1925.98|1917.28|25
1626222840000|2021-07-14 00:34:00|1926.22|1917.52|1926.36|1917.66|1926.98|1918.28|1926.22|1917.52|23
1626222850000|2021-07-14 00:34:10|1926.38|1917.68|1922.1|1913.4|1926.47|1917.77|1921.54|1912.84|37
1626222860000|2021-07-14 00:34:20|1921.6|1912.9|1920.08|1911.38|1922.28|1913.58|1919.99|1911.29|34
1626222870000|2021-07-14 00:34:30|1920.02|1911.32|1922.06|1913.36|1922.31|1913.61|1919.98|1911.28|36
1626222880000|2021-07-14 00:34:40|1922|1913.3|1921.84|1913.14|1922.27|1913.57|1921.84|1913.14|31
1626222890000|2021-07-14 00:34:50|1921.46|1912.76|1920.81|1912.11|1921.5|1912.8|1920.54|1911.84|31
1626222900000|2021-07-14 00:35:00|1920.87|1912.17|1922.65|1913.95|1922.8|1914.1|1920.87|1912.17|36
1626222910000|2021-07-14 00:35:10|1922.73|1914.03|1923.82|1915.12|1923.82|1915.12|1922.67|1913.97|28
1626222920000|2021-07-14 00:35:20|1923.79|1915.09|1922.97|1914.27|1923.79|1915.09|1922.07|1913.37|35
1626222930000|2021-07-14 00:35:30|1922.89|1914.19|1921.59|1912.89|1922.89|1914.19|1921.39|1912.69|36
1626222940000|2021-07-14 00:35:40|1921.6|1912.9|1921.83|1913.13|1922.51|1913.81|1921.6|1912.9|31
1626222950000|2021-07-14 00:35:50|1921.78|1913.08|1923.56|1914.86|1923.56|1914.86|1921.72|1913.02|29
1626222960000|2021-07-14 00:36:00|1923.57|1914.87|1922.91|1914.21|1923.92|1915.22|1922.87|1914.17|32
1626222970000|2021-07-14 00:36:10|1923.01|1914.31|1923|1914.3|1923.09|1914.39|1922.92|1914.22|20
1626222980000|2021-07-14 00:36:20|1923.04|1914.34|1922.97|1914.27|1923.08|1914.38|1922.95|1914.25|18
1626222990000|2021-07-14 00:36:30|1922.95|1914.25|1922.81|1914.11|1923|1914.3|1922.5|1913.8|30
1626223000000|2021-07-14 00:36:40|1922.73|1914.03|1923.71|1915.01|1923.79|1915.09|1922.71|1914.01|29
1626223010000|2021-07-14 00:36:50|1923.9|1915.2|1924.4|1915.7|1924.43|1915.73|1923.9|1915.2|32
1626223020000|2021-07-14 00:37:00|1924.35|1915.65|1924.52|1915.82|1924.81|1916.11|1924.35|1915.65|20
1626223030000|2021-07-14 00:37:10|1924.7|1916|1924.42|1915.72|1924.8|1916.1|1924.42|1915.72|24
1626223040000|2021-07-14 00:37:20|1924.35|1915.65|1922.91|1914.21|1924.37|1915.67|1922.57|1913.87|38
1626223050000|2021-07-14 00:37:30|1922.89|1914.19|1922.47|1913.77|1923.26|1914.56|1922.39|1913.69|36
1626223060000|2021-07-14 00:37:40|1922.46|1913.76|1923.21|1914.51|1923.29|1914.59|1922.46|1913.76|21
1626223070000|2021-07-14 00:37:50|1923.19|1914.49|1923.04|1914.34|1923.4|1914.7|1923.04|1914.34|31
1626223080000|2021-07-14 00:38:00|1923.05|1914.35|1922.61|1913.91|1923.06|1914.36|1922.58|1913.88|26
1626223090000|2021-07-14 00:38:10|1922.59|1913.89|1923.11|1914.41|1923.97|1915.27|1922.59|1913.89|34
1626223100000|2021-07-14 00:38:20|1923.08|1914.38|1922.63|1913.93|1923.08|1914.38|1922.63|1913.93|30
1626223110000|2021-07-14 00:38:30|1922.62|1913.92|1922.27|1913.57|1922.62|1913.92|1922.16|1913.46|20
1626223120000|2021-07-14 00:38:40|1922.16|1913.46|1921.69|1912.99|1922.16|1913.46|1921.69|1912.99|33
1626223130000|2021-07-14 00:38:50|1921.68|1912.98|1920.28|1911.58|1921.7|1913|1920.28|1911.58|33
1626223140000|2021-07-14 00:39:00|1920.4|1911.7|1920.33|1911.63|1921.1|1912.4|1920.33|1911.63|33
1626223150000|2021-07-14 00:39:10|1920.42|1911.72|1915.67|1906.97|1920.49|1911.79|1915.33|1906.63|39
1626223160000|2021-07-14 00:39:20|1915.69|1906.99|1918.22|1909.52|1918.35|1909.65|1915.65|1906.95|36
1626223170000|2021-07-14 00:39:30|1918.31|1909.61|1918.42|1909.72|1918.46|1909.76|1918.2|1909.5|25
1626223180000|2021-07-14 00:39:40|1918.41|1909.71|1916.31|1907.61|1918.44|1909.74|1916.31|1907.61|29
1626223190000|2021-07-14 00:39:50|1916.6|1907.9|1915.99|1907.29|1917.44|1908.74|1915.99|1907.29|24
1626223200000|2021-07-14 00:40:00|1915.94|1907.24|1916.5|1907.8|1917.55|1908.85|1915.94|1907.24|36
1626223210000|2021-07-14 00:40:10|1916.34|1907.64|1916.39|1907.69|1916.72|1908.02|1916.24|1907.54|35
1626223220000|2021-07-14 00:40:20|1916.38|1907.68|1915.6|1906.9|1916.38|1907.68|1915.56|1906.86|33
1626223230000|2021-07-14 00:40:30|1915.68|1906.98|1912.3|1903.6|1915.68|1906.98|1912.3|1903.6|38
1626223240000|2021-07-14 00:40:40|1912.29|1903.59|1913.65|1904.95|1913.65|1904.95|1911.35|1902.65|38
1626223250000|2021-07-14 00:40:50|1914.03|1905.33|1913.4|1904.7|1914.29|1905.59|1913.4|1904.7|32
1626223260000|2021-07-14 00:41:00|1913.34|1904.64|1913.4|1904.7|1914.12|1905.42|1913.08|1904.38|39
1626223270000|2021-07-14 00:41:10|1913.39|1904.69|1913.31|1904.61|1913.43|1904.73|1913|1904.3|31
1626223280000|2021-07-14 00:41:20|1913.26|1904.56|1914.4|1905.7|1914.4|1905.7|1913.21|1904.51|31
1626223290000|2021-07-14 00:41:30|1914.34|1905.64|1914.69|1905.99|1914.85|1906.15|1914.3|1905.6|32
1626223300000|2021-07-14 00:41:40|1914.63|1905.93|1914.11|1905.41|1914.63|1905.93|1913.71|1905.01|29
1626223310000|2021-07-14 00:41:50|1914.08|1905.38|1912.53|1903.83|1914.08|1905.38|1912.44|1903.74|32
1626223320000|2021-07-14 00:42:00|1912.56|1903.86|1912.4|1903.7|1913.34|1904.64|1912.4|1903.7|33
1626223330000|2021-07-14 00:42:10|1912.33|1903.63|1911.36|1902.66|1912.33|1903.63|1911.32|1902.62|22
1626223340000|2021-07-14 00:42:20|1911.34|1902.64|1911.64|1902.94|1911.98|1903.28|1911.34|1902.64|37
1626223350000|2021-07-14 00:42:30|1911.67|1902.97|1911.47|1902.77|1911.88|1903.18|1911.45|1902.75|30
1626223360000|2021-07-14 00:42:40|1911.48|1902.78|1911.22|1902.52|1911.48|1902.78|1910.96|1902.26|32
1626223370000|2021-07-14 00:42:50|1911.18|1902.48|1911.03|1902.33|1911.25|1902.55|1911.01|1902.31|29
1626223380000|2021-07-14 00:43:00|1911|1902.3|1911.04|1902.34|1911.1|1902.4|1910.95|1902.25|28
1626223390000|2021-07-14 00:43:10|1911.08|1902.38|1911.93|1903.23|1912.14|1903.44|1911|1902.3|24
1626223400000|2021-07-14 00:43:20|1911.91|1903.21|1911.69|1902.99|1911.98|1903.28|1910.71|1902.01|38
1626223410000|2021-07-14 00:43:30|1911.82|1903.12|1912.44|1903.74|1912.74|1904.04|1911.71|1903.01|32
1626223420000|2021-07-14 00:43:40|1912.54|1903.84|1914.31|1905.61|1914.48|1905.78|1912.54|1903.84|33
1626223430000|2021-07-14 00:43:50|1914.27|1905.57|1913.94|1905.24|1914.64|1905.94|1913.94|1905.24|27
1626223440000|2021-07-14 00:44:00|1914|1905.3|1914.67|1905.97|1914.67|1905.97|1914|1905.3|32
1626223450000|2021-07-14 00:44:10|1914.64|1905.94|1915.29|1906.59|1915.47|1906.77|1914.63|1905.93|29
1626223460000|2021-07-14 00:44:20|1915.12|1906.42|1915.06|1906.36|1915.34|1906.64|1914.94|1906.24|32
1626223470000|2021-07-14 00:44:30|1915.11|1906.41|1914.3|1905.6|1915.13|1906.43|1914.28|1905.58|30
1626223480000|2021-07-14 00:44:40|1914.12|1905.42|1914.71|1906.01|1914.78|1906.08|1913.56|1904.86|31
1626223490000|2021-07-14 00:44:50|1914.69|1905.99|1913.39|1904.69|1914.69|1905.99|1913.19|1904.49|31
1626223500000|2021-07-14 00:45:00|1913.34|1904.64|1912.32|1903.62|1913.37|1904.67|1912.32|1903.62|26
1626223510000|2021-07-14 00:45:10|1912.3|1903.6|1912.74|1904.04|1912.74|1904.04|1911.68|1902.98|30
1626223520000|2021-07-14 00:45:20|1912.68|1903.98|1911.83|1903.13|1912.73|1904.03|1911.8|1903.1|19
1626223530000|2021-07-14 00:45:30|1911.82|1903.12|1910.86|1902.16|1911.82|1903.12|1910.86|1902.16|16
1626223540000|2021-07-14 00:45:40|1910.78|1902.08|1908.04|1899.34|1910.78|1902.08|1907.62|1898.92|38
1626223550000|2021-07-14 00:45:50|1908.51|1899.81|1910.55|1901.85|1910.62|1901.92|1908.51|1899.81|37
1626223560000|2021-07-14 00:46:00|1910.67|1901.97|1911.44|1902.74|1911.95|1903.25|1910.6|1901.9|38
1626223570000|2021-07-14 00:46:10|1911.43|1902.73|1911.59|1902.89|1911.98|1903.28|1911.43|1902.73|35
1626223580000|2021-07-14 00:46:20|1911.57|1902.87|1912.04|1903.34|1912.25|1903.55|1911.55|1902.85|30
1626223590000|2021-07-14 00:46:30|1911.98|1903.28|1911.95|1903.25|1912.16|1903.46|1911.52|1902.82|36
1626223600000|2021-07-14 00:46:40|1911.94|1903.24|1911.48|1902.78|1912.05|1903.35|1911.31|1902.61|35
1626223610000|2021-07-14 00:46:50|1911.45|1902.75|1911.57|1902.87|1911.74|1903.04|1911.45|1902.75|27
1626223620000|2021-07-14 00:47:00|1911.56|1902.86|1911.59|1902.89|1912.63|1903.93|1911.56|1902.86|34
1626223630000|2021-07-14 00:47:10|1911.51|1902.81|1911.36|1902.66|1911.88|1903.18|1911.26|1902.56|31
1626223640000|2021-07-14 00:47:20|1911.37|1902.67|1912|1903.3|1912|1903.3|1911.29|1902.59|23
1626223650000|2021-07-14 00:47:30|1912.04|1903.34|1912.91|1904.21|1912.94|1904.24|1911.94|1903.24|34
1626223660000|2021-07-14 00:47:40|1912.92|1904.22|1912.1|1903.4|1912.92|1904.22|1912|1903.3|38
1626223670000|2021-07-14 00:47:50|1912.12|1903.42|1914.72|1906.02|1914.75|1906.05|1912.08|1903.38|32
1626223680000|2021-07-14 00:48:00|1914.73|1906.03|1914.18|1905.48|1914.73|1906.03|1913.16|1904.46|32
1626223690000|2021-07-14 00:48:10|1914.2|1905.5|1915.53|1906.83|1915.75|1907.05|1913.28|1904.58|27
1626223700000|2021-07-14 00:48:20|1914.91|1906.21|1916.38|1907.68|1917.08|1908.38|1914.64|1905.94|30
1626223710000|2021-07-14 00:48:30|1916.39|1907.69|1915.96|1907.26|1916.47|1907.77|1915.92|1907.22|23
1626223720000|2021-07-14 00:48:40|1916.02|1907.32|1916.06|1907.36|1916.22|1907.52|1915.96|1907.26|24
1626223730000|2021-07-14 00:48:50|1916.12|1907.42|1915.72|1907.02|1916.72|1908.02|1915.55|1906.85|29
1626223740000|2021-07-14 00:49:00|1915.73|1907.03|1915.93|1907.23|1916.86|1908.16|1915.73|1907.03|34
1626223750000|2021-07-14 00:49:10|1915.9|1907.2|1915.43|1906.73|1915.9|1907.2|1915.3|1906.6|34
1626223760000|2021-07-14 00:49:20|1915.4|1906.7|1914.7|1906|1915.4|1906.7|1914.46|1905.76|23
1626223770000|2021-07-14 00:49:30|1914.72|1906.02|1914.79|1906.09|1914.82|1906.12|1914.72|1906.02|11
1626223780000|2021-07-14 00:49:40|1914.59|1905.89|1913.61|1904.91|1914.73|1906.03|1913.28|1904.58|29
1626223790000|2021-07-14 00:49:50|1913.63|1904.93|1913.1|1904.4|1913.72|1905.02|1912.98|1904.28|31
1626223800000|2021-07-14 00:50:00|1913.09|1904.39|1912.29|1903.59|1913.09|1904.39|1912.29|1903.59|26
1626223810000|2021-07-14 00:50:10|1912.18|1903.48|1911.08|1902.38|1912.18|1903.48|1911.06|1902.36|31
1626223820000|2021-07-14 00:50:20|1911.01|1902.31|1911.16|1902.46|1911.16|1902.46|1910.39|1901.69|21
1626223830000|2021-07-14 00:50:30|1911.15|1902.45|1912.04|1903.34|1912.15|1903.45|1910.82|1902.12|34
1626223840000|2021-07-14 00:50:40|1912.2|1903.5|1912.32|1903.62|1912.37|1903.67|1912.07|1903.37|29
1626223850000|2021-07-14 00:50:50|1912.39|1903.69|1911.85|1903.15|1912.61|1903.91|1911.43|1902.73|35
1626223860000|2021-07-14 00:51:00|1911.97|1903.27|1911.6|1902.9|1912.88|1904.18|1911.6|1902.9|38
1626223870000|2021-07-14 00:51:10|1911.59|1902.89|1911|1902.3|1911.69|1902.99|1910.98|1902.28|27
1626223880000|2021-07-14 00:51:20|1910.98|1902.28|1911.22|1902.52|1911.33|1902.63|1910.98|1902.28|11
1626223890000|2021-07-14 00:51:30|1911.27|1902.57|1910.81|1902.11|1911.27|1902.57|1910.46|1901.76|31
1626223900000|2021-07-14 00:51:40|1910.82|1902.12|1910.41|1901.71|1911.09|1902.39|1910.41|1901.71|30
1626223910000|2021-07-14 00:51:50|1910.39|1901.69|1910.27|1901.57|1910.39|1901.69|1909.84|1901.14|29
1626223920000|2021-07-14 00:52:00|1910.28|1901.58|1911.26|1902.56|1911.26|1902.56|1910.28|1901.58|37
1626223930000|2021-07-14 00:52:10|1911.25|1902.55|1910.83|1902.13|1911.25|1902.55|1910.63|1901.93|30
1626223940000|2021-07-14 00:52:20|1910.89|1902.19|1910.63|1901.93|1910.89|1902.19|1910.42|1901.72|30
1626223950000|2021-07-14 00:52:30|1910.58|1901.88|1908.63|1899.93|1910.64|1901.94|1908.62|1899.92|24
1626223960000|2021-07-14 00:52:40|1908.58|1899.88|1908.73|1900.03|1908.93|1900.23|1908.43|1899.73|33
1626223970000|2021-07-14 00:52:50|1908.72|1900.02|1910.04|1901.34|1910.07|1901.37|1908.55|1899.85|28
1626223980000|2021-07-14 00:53:00|1909.91|1901.21|1910.22|1901.52|1910.27|1901.57|1909.78|1901.08|32
1626223990000|2021-07-14 00:53:10|1910.24|1901.54|1910.75|1902.05|1910.75|1902.05|1910.1|1901.4|29
1626224000000|2021-07-14 00:53:20|1910.8|1902.1|1911.58|1902.88|1911.63|1902.93|1910.78|1902.08|27
1626224010000|2021-07-14 00:53:30|1911.6|1902.9|1911.62|1902.92|1911.63|1902.93|1911.53|1902.83|30
1626224020000|2021-07-14 00:53:40|1911.61|1902.91|1911.32|1902.62|1911.61|1902.91|1911.26|1902.56|23
1626224030000|2021-07-14 00:53:50|1911.38|1902.68|1911.43|1902.73|1911.47|1902.77|1911.33|1902.63|24
1626224040000|2021-07-14 00:54:00|1911.39|1902.69|1910.1|1901.4|1911.39|1902.69|1910.09|1901.39|32
1626224050000|2021-07-14 00:54:10|1910|1901.3|1909.56|1900.86|1910|1901.3|1909.25|1900.55|32
1626224060000|2021-07-14 00:54:20|1909.53|1900.83|1909.34|1900.64|1909.68|1900.98|1909.34|1900.64|17
1626224070000|2021-07-14 00:54:30|1909.37|1900.67|1910.11|1901.41|1910.36|1901.66|1909.33|1900.63|26
1626224080000|2021-07-14 00:54:40|1910.03|1901.33|1909.26|1900.56|1910.1|1901.4|1909.19|1900.49|29
1626224090000|2021-07-14 00:54:50|1909.24|1900.54|1908.34|1899.64|1909.26|1900.56|1908.25|1899.55|29
1626224100000|2021-07-14 00:55:00|1908.49|1899.79|1906.24|1897.54|1908.49|1899.79|1905.49|1896.79|33
1626224110000|2021-07-14 00:55:10|1906|1897.3|1906.46|1897.76|1907.4|1898.7|1906|1897.3|34
1626224120000|2021-07-14 00:55:20|1906.29|1897.59|1904.59|1895.89|1906.44|1897.74|1904.56|1895.86|35
1626224130000|2021-07-14 00:55:30|1904.52|1895.82|1901.24|1892.54|1904.52|1895.82|1900.19|1891.49|38
1626224140000|2021-07-14 00:55:40|1901.49|1892.79|1903.27|1894.57|1903.51|1894.81|1901.49|1892.79|37
1626224150000|2021-07-14 00:55:50|1903.24|1894.54|1901.69|1892.99|1903.87|1895.17|1901.69|1892.99|36
1626224160000|2021-07-14 00:56:00|1901.76|1893.06|1899.92|1891.22|1902.28|1893.58|1899.85|1891.15|34
1626224170000|2021-07-14 00:56:10|1899.99|1891.29|1900.08|1891.38|1900.36|1891.66|1899.42|1890.72|34
1626224180000|2021-07-14 00:56:20|1900.07|1891.37|1901.05|1892.35|1901.05|1892.35|1899.57|1890.87|38
1626224190000|2021-07-14 00:56:30|1900.97|1892.27|1900.26|1891.56|1901.39|1892.69|1900.26|1891.56|37
1626224200000|2021-07-14 00:56:40|1900.38|1891.68|1900.44|1891.74|1900.92|1892.22|1899.69|1890.99|34
1626224210000|2021-07-14 00:56:50|1900.56|1891.86|1901.6|1892.9|1901.85|1893.15|1900.5|1891.8|33
1626224220000|2021-07-14 00:57:00|1901.49|1892.79|1902.46|1893.76|1902.46|1893.76|1901.48|1892.78|28
1626224230000|2021-07-14 00:57:10|1902.44|1893.74|1903.51|1894.81|1903.51|1894.81|1902.22|1893.52|36
1626224240000|2021-07-14 00:57:20|1903.75|1895.05|1904.92|1896.22|1906.23|1897.53|1903.75|1895.05|34
1626224250000|2021-07-14 00:57:30|1905.24|1896.54|1905.52|1896.82|1906.05|1897.35|1905.24|1896.54|34
1626224260000|2021-07-14 00:57:40|1905.49|1896.79|1904.89|1896.19|1905.51|1896.81|1904.78|1896.08|27
1626224270000|2021-07-14 00:57:50|1904.85|1896.15|1907.08|1898.38|1907.12|1898.42|1904.85|1896.15|35
1626224280000|2021-07-14 00:58:00|1907.11|1898.41|1906.58|1897.88|1907.15|1898.45|1906.22|1897.52|36
1626224290000|2021-07-14 00:58:10|1906.5|1897.8|1908.67|1899.97|1908.75|1900.05|1906.42|1897.72|36
1626224300000|2021-07-14 00:58:20|1908.74|1900.04|1909.42|1900.72|1909.42|1900.72|1908.58|1899.88|35
1626224310000|2021-07-14 00:58:30|1910.04|1901.34|1908.67|1899.97|1910.66|1901.96|1908.45|1899.75|34
1626224320000|2021-07-14 00:58:40|1908.65|1899.95|1908.89|1900.19|1909.6|1900.9|1908.23|1899.53|38
1626224330000|2021-07-14 00:58:50|1908.88|1900.18|1909.25|1900.55|1909.95|1901.25|1908.86|1900.16|36
1626224340000|2021-07-14 00:59:00|1909.22|1900.52|1909.47|1900.77|1909.55|1900.85|1908.99|1900.29|37
1626224350000|2021-07-14 00:59:10|1909.57|1900.87|1909.96|1901.26|1910.25|1901.55|1909.57|1900.87|36
1626224360000|2021-07-14 00:59:20|1909.89|1901.19|1910.13|1901.43|1910.73|1902.03|1909.8|1901.1|30
1626224370000|2021-07-14 00:59:30|1910.09|1901.39|1910.03|1901.33|1910.69|1901.99|1909.97|1901.27|34
1626224380000|2021-07-14 00:59:40|1910|1901.3|1907.57|1898.87|1910.02|1901.32|1907.5|1898.8|31
1626224390000|2021-07-14 00:59:50|1907.56|1898.86|1907.23|1898.53|1907.71|1899.01|1907.22|1898.52|37
1626224400000|2021-07-14 01:00:00|1907.2|1898.5|1907.42|1898.72|1907.49|1898.79|1907.14|1898.44|36
1626224410000|2021-07-14 01:00:10|1907.45|1898.75|1905.87|1897.17|1907.46|1898.76|1905.87|1897.17|29
1626224420000|2021-07-14 01:00:20|1905.7|1897|1904.76|1896.06|1905.94|1897.24|1904.71|1896.01|32
1626224430000|2021-07-14 01:00:30|1904.62|1895.92|1904.3|1895.6|1904.62|1895.92|1904|1895.3|29
1626224440000|2021-07-14 01:00:40|1904.22|1895.52|1904.4|1895.7|1904.66|1895.96|1904.13|1895.43|34
1626224450000|2021-07-14 01:00:50|1904.42|1895.72|1903.4|1894.7|1904.47|1895.77|1903.19|1894.49|37
1626224460000|2021-07-14 01:01:00|1903.65|1894.95|1904.14|1895.44|1905.07|1896.37|1903.65|1894.95|34
1626224470000|2021-07-14 01:01:10|1904.13|1895.43|1903.74|1895.04|1904.48|1895.78|1903.73|1895.03|33
1626224480000|2021-07-14 01:01:20|1903.78|1895.08|1904.22|1895.52|1904.22|1895.52|1903.73|1895.03|24
1626224490000|2021-07-14 01:01:30|1904.25|1895.55|1903.96|1895.26|1904.32|1895.62|1903.92|1895.22|29
1626224500000|2021-07-14 01:01:40|1903.95|1895.25|1904.11|1895.41|1904.57|1895.87|1903.95|1895.25|37
1626224510000|2021-07-14 01:01:50|1904.13|1895.43|1903.23|1894.53|1904.2|1895.5|1903.07|1894.37|38
1626224520000|2021-07-14 01:02:00|1903.26|1894.56|1901.03|1892.33|1903.35|1894.65|1900.85|1892.15|36
1626224530000|2021-07-14 01:02:10|1901.29|1892.59|1900.33|1891.63|1901.29|1892.59|1900.33|1891.63|29
1626224540000|2021-07-14 01:02:20|1900.3|1891.6|1899.39|1890.69|1900.3|1891.6|1899.39|1890.69|30
1626224550000|2021-07-14 01:02:30|1899.36|1890.66|1899.94|1891.24|1900.16|1891.46|1899.36|1890.66|27
1626224560000|2021-07-14 01:02:40|1899.96|1891.26|1899.85|1891.15|1900.04|1891.34|1899.76|1891.06|34
1626224570000|2021-07-14 01:02:50|1899.76|1891.06|1900.07|1891.37|1900.07|1891.37|1899.76|1891.06|23
1626224580000|2021-07-14 01:03:00|1900.03|1891.33|1899.85|1891.15|1900.13|1891.43|1899.8|1891.1|27
1626224590000|2021-07-14 01:03:10|1899.8|1891.1|1900.52|1891.82|1900.68|1891.98|1899.71|1891.01|36
1626224600000|2021-07-14 01:03:20|1900.57|1891.87|1902.92|1894.22|1903.08|1894.38|1900.57|1891.87|36
1626224610000|2021-07-14 01:03:30|1902.72|1894.02|1903.3|1894.6|1903.3|1894.6|1902.42|1893.72|39
1626224620000|2021-07-14 01:03:40|1903.15|1894.45|1903.6|1894.9|1903.6|1894.9|1903|1894.3|27
1626224630000|2021-07-14 01:03:50|1903.61|1894.91|1905.84|1897.14|1905.99|1897.29|1903.61|1894.91|32
1626224640000|2021-07-14 01:04:00|1905.79|1897.09|1907.47|1898.77|1907.47|1898.77|1905.79|1897.09|32
1626224650000|2021-07-14 01:04:10|1907.18|1898.48|1906.98|1898.28|1907.18|1898.48|1906.3|1897.6|28
1626224660000|2021-07-14 01:04:20|1907.04|1898.34|1906.98|1898.28|1907.08|1898.38|1906.66|1897.96|28
1626224670000|2021-07-14 01:04:30|1907.25|1898.55|1906.97|1898.27|1907.42|1898.72|1906.97|1898.27|35
1626224680000|2021-07-14 01:04:40|1906.96|1898.26|1907.95|1899.25|1907.95|1899.25|1906.96|1898.26|36
1626224690000|2021-07-14 01:04:50|1907.9|1899.2|1907.5|1898.8|1907.9|1899.2|1907.5|1898.8|30
1626224700000|2021-07-14 01:05:00|1907.48|1898.78|1906.27|1897.57|1907.48|1898.78|1905.35|1896.65|39
1626224710000|2021-07-14 01:05:10|1906.29|1897.59|1905.41|1896.71|1906.49|1897.79|1905.41|1896.71|35
1626224720000|2021-07-14 01:05:20|1905.37|1896.67|1904.95|1896.25|1905.37|1896.67|1904.82|1896.12|26
1626224730000|2021-07-14 01:05:30|1904.93|1896.23|1904.76|1896.06|1904.93|1896.23|1904.51|1895.81|32
1626224740000|2021-07-14 01:05:40|1904.78|1896.08|1904.7|1896|1904.79|1896.09|1904.56|1895.86|29
1626224750000|2021-07-14 01:05:50|1904.68|1895.98|1905|1896.3|1905.37|1896.67|1904.68|1895.98|31
1626224760000|2021-07-14 01:06:00|1904.93|1896.23|1903.28|1894.58|1904.93|1896.23|1903.23|1894.53|36
1626224770000|2021-07-14 01:06:10|1903.29|1894.59|1902.23|1893.53|1903.29|1894.59|1902.07|1893.37|27
1626224780000|2021-07-14 01:06:20|1902.22|1893.52|1901.87|1893.17|1902.95|1894.25|1901.84|1893.14|34
1626224790000|2021-07-14 01:06:30|1901.65|1892.95|1902.52|1893.82|1903.15|1894.45|1901.65|1892.95|33
1626224800000|2021-07-14 01:06:40|1902.48|1893.78|1902.61|1893.91|1902.67|1893.97|1902.3|1893.6|29
1626224810000|2021-07-14 01:06:50|1902.67|1893.97|1902.55|1893.85|1902.72|1894.02|1902.52|1893.82|28
1626224820000|2021-07-14 01:07:00|1902.53|1893.83|1902.6|1893.9|1902.77|1894.07|1902.45|1893.75|27
1626224830000|2021-07-14 01:07:10|1902.63|1893.93|1902.87|1894.17|1902.99|1894.29|1902.52|1893.82|30
1626224840000|2021-07-14 01:07:20|1902.89|1894.19|1903.04|1894.34|1903.13|1894.43|1902.66|1893.96|25
1626224850000|2021-07-14 01:07:30|1903.06|1894.36|1903.84|1895.14|1903.84|1895.14|1902.9|1894.2|22
1626224860000|2021-07-14 01:07:40|1903.78|1895.08|1903.66|1894.96|1904.37|1895.67|1903.2|1894.5|26
1626224870000|2021-07-14 01:07:50|1903.68|1894.98|1904.43|1895.73|1904.55|1895.85|1903.6|1894.9|29
1626224880000|2021-07-14 01:08:00|1903.96|1895.26|1904.67|1895.97|1905.3|1896.6|1903.96|1895.26|30
1626224890000|2021-07-14 01:08:10|1904.61|1895.91|1904.56|1895.86|1904.66|1895.96|1904.56|1895.86|32
1626224900000|2021-07-14 01:08:20|1904.59|1895.89|1902.19|1893.49|1904.63|1895.93|1902.17|1893.47|33
1626224910000|2021-07-14 01:08:30|1902.22|1893.52|1901.73|1893.03|1902.35|1893.65|1901.68|1892.98|31
1626224920000|2021-07-14 01:08:40|1901.65|1892.95|1900.16|1891.46|1901.69|1892.99|1900.1|1891.4|34
1626224930000|2021-07-14 01:08:50|1900.17|1891.47|1898.06|1889.36|1900.19|1891.49|1897.97|1889.27|34
1626224940000|2021-07-14 01:09:00|1898.32|1889.62|1899.46|1890.76|1899.71|1891.01|1898.32|1889.62|38
1626224950000|2021-07-14 01:09:10|1899.38|1890.68|1898.55|1889.85|1899.41|1890.71|1898.54|1889.84|28
1626224960000|2021-07-14 01:09:20|1898.33|1889.63|1897.1|1888.4|1898.35|1889.65|1896.88|1888.18|37
1626224970000|2021-07-14 01:09:30|1897.37|1888.67|1897.84|1889.14|1897.89|1889.19|1897.05|1888.35|36
1626224980000|2021-07-14 01:09:40|1898.17|1889.47|1899.03|1890.33|1899.05|1890.35|1897.71|1889.01|35
1626224990000|2021-07-14 01:09:50|1898.97|1890.27|1900.63|1891.93|1900.63|1891.93|1898.73|1890.03|29
1626225000000|2021-07-14 01:10:00|1900.82|1892.12|1898.15|1889.45|1901.08|1892.38|1898|1889.3|36
1626225010000|2021-07-14 01:10:10|1898.24|1889.54|1897.86|1889.16|1898.24|1889.54|1897.37|1888.67|35
1626225020000|2021-07-14 01:10:20|1898.17|1889.47|1897.82|1889.12|1898.17|1889.47|1897.62|1888.92|34
1626225030000|2021-07-14 01:10:30|1897.83|1889.13|1895.71|1887.01|1897.83|1889.13|1895.5|1886.8|34
1626225040000|2021-07-14 01:10:40|1895.67|1886.97|1896.3|1887.6|1896.59|1887.89|1895.45|1886.75|32
1626225050000|2021-07-14 01:10:50|1896.2|1887.5|1895.47|1886.77|1896.2|1887.5|1895.32|1886.62|37
1626225060000|2021-07-14 01:11:00|1895.46|1886.76|1895.44|1886.74|1896.71|1888.01|1895.4|1886.7|33
1626225070000|2021-07-14 01:11:10|1895.37|1886.67|1894.89|1886.19|1895.37|1886.67|1893.55|1884.85|35
1626225080000|2021-07-14 01:11:20|1894.98|1886.28|1895.48|1886.78|1895.48|1886.78|1894.49|1885.79|35
1626225090000|2021-07-14 01:11:30|1895.82|1887.12|1895.27|1886.57|1897.04|1888.34|1895.18|1886.48|34
1626225100000|2021-07-14 01:11:40|1895.21|1886.51|1894.66|1885.96|1895.21|1886.51|1894.35|1885.65|30
1626225110000|2021-07-14 01:11:50|1894.7|1886|1894.41|1885.71|1894.75|1886.05|1894.37|1885.67|24
1626225120000|2021-07-14 01:12:00|1894.44|1885.74|1893.6|1884.9|1894.49|1885.79|1893.6|1884.9|26
1626225130000|2021-07-14 01:12:10|1893.62|1884.92|1893.37|1884.67|1893.64|1884.94|1893.28|1884.58|31
1626225140000|2021-07-14 01:12:20|1893.43|1884.73|1892.2|1883.5|1893.43|1884.73|1891.9|1883.2|39
1626225150000|2021-07-14 01:12:30|1892.04|1883.34|1892.03|1883.33|1892.04|1883.34|1891.26|1882.56|31
1626225160000|2021-07-14 01:12:40|1892.17|1883.47|1892.57|1883.87|1892.8|1884.1|1892.17|1883.47|36
1626225170000|2021-07-14 01:12:50|1892.68|1883.98|1892.29|1883.59|1892.68|1883.98|1891.94|1883.24|32
1626225180000|2021-07-14 01:13:00|1892.28|1883.58|1892.79|1884.09|1892.88|1884.18|1891.91|1883.21|23
1626225190000|2021-07-14 01:13:10|1892.63|1883.93|1893.09|1884.39|1894.52|1885.82|1892.63|1883.93|35
1626225200000|2021-07-14 01:13:20|1892.7|1884|1892.75|1884.05|1893.16|1884.46|1892.66|1883.96|24
1626225210000|2021-07-14 01:13:30|1892.98|1884.28|1893.41|1884.71|1893.64|1884.94|1892.75|1884.05|37
1626225220000|2021-07-14 01:13:40|1893.43|1884.73|1893.76|1885.06|1893.76|1885.06|1892.71|1884.01|36
1626225230000|2021-07-14 01:13:50|1893.71|1885.01|1892.55|1883.85|1893.93|1885.23|1892.55|1883.85|38
1626225240000|2021-07-14 01:14:00|1892.57|1883.87|1893.05|1884.35|1893.32|1884.62|1892.57|1883.87|36
1626225250000|2021-07-14 01:14:10|1893.03|1884.33|1892.51|1883.81|1893.05|1884.35|1892.51|1883.81|26
1626225260000|2021-07-14 01:14:20|1892.46|1883.76|1891.35|1882.65|1892.46|1883.76|1891.33|1882.63|28
1626225270000|2021-07-14 01:14:30|1891.33|1882.63|1890.21|1881.51|1891.34|1882.64|1890.21|1881.51|33
1626225280000|2021-07-14 01:14:40|1890.09|1881.39|1889.63|1880.93|1890.09|1881.39|1889.4|1880.7|19
1626225290000|2021-07-14 01:14:50|1889.61|1880.91|1889.83|1881.13|1890.84|1882.14|1889.61|1880.91|37
1626225300000|2021-07-14 01:15:00|1889.82|1881.12|1891.36|1882.66|1891.41|1882.71|1889.78|1881.08|34
1626225310000|2021-07-14 01:15:10|1891.41|1882.71|1893|1884.3|1893.09|1884.39|1891.39|1882.69|35
1626225320000|2021-07-14 01:15:20|1892.92|1884.22|1893.22|1884.52|1894.82|1886.12|1892.76|1884.06|38
1626225330000|2021-07-14 01:15:30|1893.44|1884.74|1894.04|1885.34|1894.23|1885.53|1893.44|1884.74|34
1626225340000|2021-07-14 01:15:40|1894.08|1885.38|1894.9|1886.2|1894.9|1886.2|1893.9|1885.2|31
1626225350000|2021-07-14 01:15:50|1895.18|1886.48|1896.74|1888.04|1896.87|1888.17|1895.18|1886.48|31
1626225360000|2021-07-14 01:16:00|1896.75|1888.05|1895.45|1886.75|1896.75|1888.05|1894.8|1886.1|29
1626225370000|2021-07-14 01:16:10|1895.46|1886.76|1894.84|1886.14|1895.71|1887.01|1894.64|1885.94|33
1626225380000|2021-07-14 01:16:20|1894.76|1886.06|1894.94|1886.24|1895.3|1886.6|1894.72|1886.02|31
1626225390000|2021-07-14 01:16:30|1894.92|1886.22|1894.84|1886.14|1894.92|1886.22|1894.79|1886.09|24
1626225400000|2021-07-14 01:16:40|1894.86|1886.16|1892.9|1884.2|1894.89|1886.19|1892.17|1883.47|30
1626225410000|2021-07-14 01:16:50|1892.92|1884.22|1890.57|1881.87|1892.92|1884.22|1890.57|1881.87|32
1626225420000|2021-07-14 01:17:00|1890.53|1881.83|1891.94|1883.24|1891.94|1883.24|1890.46|1881.76|37
1626225430000|2021-07-14 01:17:10|1891.98|1883.28|1892.13|1883.43|1892.39|1883.69|1891.22|1882.52|34
1626225440000|2021-07-14 01:17:20|1891.93|1883.23|1891.66|1882.96|1892.48|1883.78|1891.66|1882.96|37
1626225450000|2021-07-14 01:17:30|1891.57|1882.87|1892.17|1883.47|1892.2|1883.5|1891.41|1882.71|31
1626225460000|2021-07-14 01:17:40|1892.04|1883.34|1892.28|1883.58|1892.28|1883.58|1891.69|1882.99|34
1626225470000|2021-07-14 01:17:50|1892.18|1883.48|1892.37|1883.67|1892.88|1884.18|1892.08|1883.38|32
1626225480000|2021-07-14 01:18:00|1892.85|1884.15|1893.25|1884.55|1893.5|1884.8|1892.57|1883.87|35
1626225490000|2021-07-14 01:18:10|1893.31|1884.61|1893.81|1885.11|1893.9|1885.2|1893.3|1884.6|28
1626225500000|2021-07-14 01:18:20|1893.85|1885.15|1894.84|1886.14|1894.92|1886.22|1893.7|1885|29
1626225510000|2021-07-14 01:18:30|1894.88|1886.18|1895.59|1886.89|1895.59|1886.89|1894.83|1886.13|29
1626225520000|2021-07-14 01:18:40|1895.66|1886.96|1895.6|1886.9|1896.37|1887.67|1895.52|1886.82|29
1626225530000|2021-07-14 01:18:50|1895.64|1886.94|1896.12|1887.42|1896.28|1887.58|1895.26|1886.56|35
1626225540000|2021-07-14 01:19:00|1896.03|1887.33|1893.86|1885.16|1896.15|1887.45|1893.86|1885.16|29
1626225550000|2021-07-14 01:19:10|1893.82|1885.12|1894.15|1885.45|1894.22|1885.52|1893.7|1885|27
1626225560000|2021-07-14 01:19:20|1894.14|1885.44|1893.95|1885.25|1894.14|1885.44|1893.59|1884.89|25
1626225570000|2021-07-14 01:19:30|1893.91|1885.21|1894.97|1886.27|1895.02|1886.32|1893.89|1885.19|33
1626225580000|2021-07-14 01:19:40|1894.96|1886.26|1895.84|1887.14|1896.26|1887.56|1894.96|1886.26|32
1626225590000|2021-07-14 01:19:50|1896.01|1887.31|1895.27|1886.57|1896.01|1887.31|1895.12|1886.42|38
1626225600000|2021-07-14 01:20:00|1895.18|1886.48|1894.66|1885.96|1895.5|1886.8|1894.51|1885.81|34
1626225610000|2021-07-14 01:20:10|1894.71|1886.01|1896.45|1887.75|1896.5|1887.8|1894.71|1886.01|36
1626225620000|2021-07-14 01:20:20|1896.51|1887.81|1898.56|1889.86|1898.64|1889.94|1896.51|1887.81|34
1626225630000|2021-07-14 01:20:30|1898.96|1890.26|1900.56|1891.86|1900.56|1891.86|1898.96|1890.26|37
1626225640000|2021-07-14 01:20:40|1900.54|1891.84|1899.68|1890.98|1900.63|1891.93|1899.68|1890.98|34
1626225650000|2021-07-14 01:20:50|1899.85|1891.15|1900.41|1891.71|1900.51|1891.81|1899.85|1891.15|32
1626225660000|2021-07-14 01:21:00|1900.44|1891.74|1900.29|1891.59|1900.54|1891.84|1900.23|1891.53|31
1626225670000|2021-07-14 01:21:10|1900.3|1891.6|1900.46|1891.76|1900.56|1891.86|1899.71|1891.01|32
1626225680000|2021-07-14 01:21:20|1900.5|1891.8|1900.42|1891.72|1900.5|1891.8|1900.31|1891.61|24
1626225690000|2021-07-14 01:21:30|1900.37|1891.67|1899.74|1891.04|1900.37|1891.67|1899.67|1890.97|25
1626225700000|2021-07-14 01:21:40|1899.72|1891.02|1898.79|1890.09|1899.72|1891.02|1898.79|1890.09|26
1626225710000|2021-07-14 01:21:50|1898.8|1890.1|1899.95|1891.25|1900|1891.3|1898.79|1890.09|29
1626225720000|2021-07-14 01:22:00|1899.91|1891.21|1899.97|1891.27|1900.07|1891.37|1899.86|1891.16|28
1626225730000|2021-07-14 01:22:10|1899.96|1891.26|1899.78|1891.08|1900|1891.3|1899.78|1891.08|27
1626225740000|2021-07-14 01:22:20|1899.8|1891.1|1898.9|1890.2|1899.8|1891.1|1898.9|1890.2|22
1626225750000|2021-07-14 01:22:30|1898.83|1890.13|1898.06|1889.36|1898.87|1890.17|1898.06|1889.36|35
1626225760000|2021-07-14 01:22:40|1897.99|1889.29|1897.77|1889.07|1898.24|1889.54|1897.42|1888.72|25
1626225770000|2021-07-14 01:22:50|1897.22|1888.52|1897.63|1888.93|1897.63|1888.93|1896.91|1888.21|26
1626225780000|2021-07-14 01:23:00|1897.69|1888.99|1898.68|1889.98|1898.96|1890.26|1897.3|1888.6|33
1626225790000|2021-07-14 01:23:10|1898.65|1889.95|1898.02|1889.32|1898.65|1889.95|1897.91|1889.21|34
1626225800000|2021-07-14 01:23:20|1897.98|1889.28|1899.65|1890.95|1899.65|1890.95|1897.79|1889.09|32
1626225810000|2021-07-14 01:23:30|1899.64|1890.94|1899.43|1890.73|1899.75|1891.05|1899.35|1890.65|30
1626225820000|2021-07-14 01:23:40|1899.39|1890.69|1899.71|1891.01|1899.71|1891.01|1899.38|1890.68|30
1626225830000|2021-07-14 01:23:50|1899.72|1891.02|1899.74|1891.04|1899.78|1891.08|1899.62|1890.92|17
1626225840000|2021-07-14 01:24:00|1899.94|1891.24|1900.55|1891.85|1901.27|1892.57|1899.83|1891.13|29
1626225850000|2021-07-14 01:24:10|1900.56|1891.86|1901.13|1892.43|1901.13|1892.43|1900.49|1891.79|35
1626225860000|2021-07-14 01:24:20|1901.12|1892.42|1902.47|1893.77|1902.61|1893.91|1901.12|1892.42|36
1626225870000|2021-07-14 01:24:30|1902.62|1893.92|1902.32|1893.62|1902.66|1893.96|1901.6|1892.9|38
1626225880000|2021-07-14 01:24:40|1902.29|1893.59|1902.85|1894.15|1902.88|1894.18|1902.29|1893.59|34
1626225890000|2021-07-14 01:24:50|1902.9|1894.2|1902.4|1893.7|1902.9|1894.2|1901.94|1893.24|33
1626225900000|2021-07-14 01:25:00|1902.27|1893.57|1901.9|1893.2|1902.45|1893.75|1901.83|1893.13|30
1626225910000|2021-07-14 01:25:10|1901.85|1893.15|1902.02|1893.32|1902.03|1893.33|1901.84|1893.14|13
1626225920000|2021-07-14 01:25:20|1902.04|1893.34|1901.87|1893.17|1902.04|1893.34|1901.63|1892.93|22
1626225930000|2021-07-14 01:25:30|1901.86|1893.16|1901.85|1893.15|1901.88|1893.18|1901.7|1893|30
1626225940000|2021-07-14 01:25:40|1901.84|1893.14|1901.77|1893.07|1902.12|1893.42|1901.74|1893.04|26
1626225950000|2021-07-14 01:25:50|1901.78|1893.08|1901.86|1893.16|1902.1|1893.4|1901.6|1892.9|32
1626225960000|2021-07-14 01:26:00|1902.09|1893.39|1902.08|1893.38|1902.12|1893.42|1901.86|1893.16|29
1626225970000|2021-07-14 01:26:10|1902.07|1893.37|1902.06|1893.36|1902.11|1893.41|1902|1893.3|25
1626225980000|2021-07-14 01:26:20|1902.1|1893.4|1901.03|1892.33|1902.11|1893.41|1901.03|1892.33|35
1626225990000|2021-07-14 01:26:30|1900.99|1892.29|1901.05|1892.35|1901.13|1892.43|1900.93|1892.23|34
1626226000000|2021-07-14 01:26:40|1901.03|1892.33|1900.09|1891.39|1901.03|1892.33|1900.09|1891.39|33
1626226010000|2021-07-14 01:26:50|1900.1|1891.4|1899.35|1890.65|1900.26|1891.56|1899.28|1890.58|32
1626226020000|2021-07-14 01:27:00|1899.32|1890.62|1899.3|1890.6|1899.35|1890.65|1899.22|1890.52|14
1626226030000|2021-07-14 01:27:10|1899.29|1890.59|1899.06|1890.36|1899.29|1890.59|1899.05|1890.35|13
1626226040000|2021-07-14 01:27:20|1899.45|1890.75|1900.62|1891.92|1900.93|1892.23|1899.45|1890.75|31
1626226050000|2021-07-14 01:27:30|1900.65|1891.95|1900.83|1892.13|1901.33|1892.63|1900.65|1891.95|32
1626226060000|2021-07-14 01:27:40|1900.84|1892.14|1900.82|1892.12|1901.04|1892.34|1900.78|1892.08|27
1626226070000|2021-07-14 01:27:50|1900.8|1892.1|1900.86|1892.16|1901.42|1892.72|1900.79|1892.09|33
1626226080000|2021-07-14 01:28:00|1900.83|1892.13|1899.66|1890.96|1900.85|1892.15|1899.3|1890.6|38
1626226090000|2021-07-14 01:28:10|1899.63|1890.93|1898.86|1890.16|1899.66|1890.96|1898.63|1889.93|36
1626226100000|2021-07-14 01:28:20|1898.87|1890.17|1898.79|1890.09|1899.02|1890.32|1898.52|1889.82|37
1626226110000|2021-07-14 01:28:30|1898.78|1890.08|1898.76|1890.06|1899.07|1890.37|1898.5|1889.8|33
1626226120000|2021-07-14 01:28:40|1898.77|1890.07|1899.19|1890.49|1899.32|1890.62|1898.77|1890.07|36
1626226130000|2021-07-14 01:28:50|1899.23|1890.53|1899.45|1890.75|1899.54|1890.84|1899.04|1890.34|31
1626226140000|2021-07-14 01:29:00|1899.46|1890.76|1898.04|1889.34|1899.46|1890.76|1898.04|1889.34|29
1626226150000|2021-07-14 01:29:10|1897.93|1889.23|1898.26|1889.56|1898.26|1889.56|1897.58|1888.88|25
1626226160000|2021-07-14 01:29:20|1898.3|1889.6|1899.24|1890.54|1899.34|1890.64|1898.29|1889.59|37
1626226170000|2021-07-14 01:29:30|1899.22|1890.52|1899.1|1890.4|1899.28|1890.58|1898.93|1890.23|31
1626226180000|2021-07-14 01:29:40|1899.12|1890.42|1898.74|1890.04|1899.17|1890.47|1898.74|1890.04|20
1626226190000|2021-07-14 01:29:50|1898.75|1890.05|1899.58|1890.88|1899.68|1890.98|1898.7|1890|21
1626226200000|2021-07-14 01:30:00|1899.61|1890.91|1898.77|1890.07|1899.78|1891.08|1898.77|1890.07|23
1626226210000|2021-07-14 01:30:10|1898.7|1890|1898.19|1889.49|1898.9|1890.2|1898.19|1889.49|17
1626226220000|2021-07-14 01:30:20|1898.16|1889.46|1897.54|1888.84|1898.18|1889.48|1897.42|1888.72|21
1626226230000|2021-07-14 01:30:30|1897.53|1888.83|1897.18|1888.48|1897.53|1888.83|1896.98|1888.28|17
1626226240000|2021-07-14 01:30:40|1897.16|1888.46|1897.51|1888.81|1897.57|1888.87|1897.16|1888.46|30
1626226250000|2021-07-14 01:30:50|1897.52|1888.82|1897.44|1888.74|1897.59|1888.89|1897.2|1888.5|20
1626226260000|2021-07-14 01:31:00|1897.41|1888.71|1896.06|1887.36|1897.41|1888.71|1895.98|1887.28|34
1626226270000|2021-07-14 01:31:10|1895.96|1887.26|1897.22|1888.52|1897.22|1888.52|1895.9|1887.2|31
1626226280000|2021-07-14 01:31:20|1897.36|1888.66|1897.36|1888.66|1897.9|1889.2|1897.25|1888.55|35
1626226290000|2021-07-14 01:31:30|1897.37|1888.67|1896.84|1888.14|1897.4|1888.7|1896.84|1888.14|14
1626226300000|2021-07-14 01:31:40|1896.91|1888.21|1897.31|1888.61|1897.31|1888.61|1896.91|1888.21|7
1626226310000|2021-07-14 01:31:50|1897.33|1888.63|1897.25|1888.55|1897.4|1888.7|1897.25|1888.55|9
1626226320000|2021-07-14 01:32:00|1897.3|1888.6|1898.23|1889.53|1898.32|1889.62|1897.3|1888.6|9
1626226330000|2021-07-14 01:32:10|1898.22|1889.52|1898.03|1889.33|1898.65|1889.95|1897.82|1889.12|29
1626226340000|2021-07-14 01:32:20|1897.94|1889.24|1898.34|1889.64|1898.45|1889.75|1897.91|1889.21|31
1626226350000|2021-07-14 01:32:30|1898.29|1889.59|1899.09|1890.39|1899.11|1890.41|1898.29|1889.59|31
1626226360000|2021-07-14 01:32:40|1899.06|1890.36|1901.17|1892.47|1901.17|1892.47|1899.06|1890.36|34
1626226370000|2021-07-14 01:32:50|1901.21|1892.51|1901.68|1892.98|1901.68|1892.98|1900.76|1892.06|36
1626226380000|2021-07-14 01:33:00|1901.61|1892.91|1901.71|1893.01|1902.95|1894.25|1901.61|1892.91|37
1626226390000|2021-07-14 01:33:10|1901.7|1893|1900.26|1891.56|1902.65|1893.95|1900.26|1891.56|36
1626226400000|2021-07-14 01:33:20|1900.36|1891.66|1900.12|1891.42|1900.44|1891.74|1899.98|1891.28|30
1626226410000|2021-07-14 01:33:30|1900.15|1891.45|1900.52|1891.82|1900.76|1892.06|1900.15|1891.45|34
1626226420000|2021-07-14 01:33:40|1900.54|1891.84|1900.7|1892|1900.71|1892.01|1900.52|1891.82|30
1626226430000|2021-07-14 01:33:50|1900.68|1891.98|1900.38|1891.68|1900.68|1891.98|1900.14|1891.44|30
1626226440000|2021-07-14 01:34:00|1900.4|1891.7|1900.85|1892.15|1901.06|1892.36|1900.25|1891.55|33
1626226450000|2021-07-14 01:34:10|1900.67|1891.97|1901.22|1892.52|1901.25|1892.55|1900.3|1891.6|31
1626226460000|2021-07-14 01:34:20|1901.23|1892.53|1901.77|1893.07|1901.88|1893.18|1901.2|1892.5|25
1626226470000|2021-07-14 01:34:30|1901.81|1893.11|1901.79|1893.09|1902.01|1893.31|1901.79|1893.09|24
1626226480000|2021-07-14 01:34:40|1901.74|1893.04|1902.55|1893.85|1902.63|1893.93|1901.32|1892.62|38
1626226490000|2021-07-14 01:34:50|1902.5|1893.8|1902|1893.3|1902.5|1893.8|1902|1893.3|34
1626226500000|2021-07-14 01:35:00|1901.99|1893.29|1902.55|1893.85|1902.63|1893.93|1901.96|1893.26|33
1626226510000|2021-07-14 01:35:10|1902.52|1893.82|1905.55|1896.85|1905.65|1896.95|1902.39|1893.69|32
1626226520000|2021-07-14 01:35:20|1905.68|1896.98|1905.3|1896.6|1905.75|1897.05|1904.66|1895.96|37
1626226530000|2021-07-14 01:35:30|1905.31|1896.61|1905.48|1896.78|1905.77|1897.07|1905.27|1896.57|34
1626226540000|2021-07-14 01:35:40|1905.45|1896.75|1907.4|1898.7|1907.53|1898.83|1905.42|1896.72|30
1626226550000|2021-07-14 01:35:50|1907.55|1898.85|1905.31|1896.61|1907.55|1898.85|1905.31|1896.61|26
1626226560000|2021-07-14 01:36:00|1905.28|1896.58|1905.63|1896.93|1905.68|1896.98|1905.28|1896.58|29
1626226570000|2021-07-14 01:36:10|1905.66|1896.96|1906.06|1897.36|1906.34|1897.64|1905.58|1896.88|26
1626226580000|2021-07-14 01:36:20|1906.1|1897.4|1905.8|1897.1|1906.1|1897.4|1905.58|1896.88|27
1626226590000|2021-07-14 01:36:30|1905.79|1897.09|1907.12|1898.42|1907.12|1898.42|1905.74|1897.04|28
1626226600000|2021-07-14 01:36:40|1907.17|1898.47|1907.55|1898.85|1907.67|1898.97|1907|1898.3|28
1626226610000|2021-07-14 01:36:50|1907.59|1898.89|1908.79|1900.09|1908.82|1900.12|1907.59|1898.89|34
1626226620000|2021-07-14 01:37:00|1908.85|1900.15|1907.1|1898.4|1908.86|1900.16|1907.1|1898.4|32
1626226630000|2021-07-14 01:37:10|1907.11|1898.41|1906.34|1897.64|1907.25|1898.55|1906.31|1897.61|28
1626226640000|2021-07-14 01:37:20|1906.36|1897.66|1906.57|1897.87|1906.59|1897.89|1906.36|1897.66|16
1626226650000|2021-07-14 01:37:30|1906.59|1897.89|1907.2|1898.5|1907.29|1898.59|1906.49|1897.79|33
1626226660000|2021-07-14 01:37:40|1907.15|1898.45|1907.24|1898.54|1907.28|1898.58|1906.91|1898.21|25
1626226670000|2021-07-14 01:37:50|1907.26|1898.56|1907.21|1898.51|1907.32|1898.62|1907|1898.3|30
1626226680000|2021-07-14 01:38:00|1907.18|1898.48|1908.28|1899.58|1908.38|1899.68|1907.18|1898.48|29
1626226690000|2021-07-14 01:38:10|1908.31|1899.61|1908.76|1900.06|1908.8|1900.1|1908.29|1899.59|20
1626226700000|2021-07-14 01:38:20|1908.79|1900.09|1908.62|1899.92|1908.79|1900.09|1908.49|1899.79|24
1626226710000|2021-07-14 01:38:30|1908.68|1899.98|1910.77|1902.07|1911.55|1902.85|1908.68|1899.98|34
1626226720000|2021-07-14 01:38:40|1910.73|1902.03|1911.47|1902.77|1911.66|1902.96|1910.72|1902.02|35
1626226730000|2021-07-14 01:38:50|1911.48|1902.78|1910.96|1902.26|1911.81|1903.11|1910.96|1902.26|32
1626226740000|2021-07-14 01:39:00|1910.84|1902.14|1911.07|1902.37|1911.3|1902.6|1910.84|1902.14|30
1626226750000|2021-07-14 01:39:10|1911.04|1902.34|1910.39|1901.69|1911.17|1902.47|1910.33|1901.63|31
1626226760000|2021-07-14 01:39:20|1910.41|1901.71|1909.83|1901.13|1910.54|1901.84|1909.77|1901.07|20
1626226770000|2021-07-14 01:39:30|1909.82|1901.12|1910.72|1902.02|1910.72|1902.02|1909.76|1901.06|32
1626226780000|2021-07-14 01:39:40|1910.7|1902|1910.21|1901.51|1910.7|1902|1910.21|1901.51|33
1626226790000|2021-07-14 01:39:50|1910.26|1901.56|1911.53|1902.83|1911.66|1902.96|1910.24|1901.54|38
1626226800000|2021-07-14 01:40:00|1911.54|1902.84|1912.04|1903.34|1912.45|1903.75|1911.54|1902.84|35
1626226810000|2021-07-14 01:40:10|1912.06|1903.36|1910.83|1902.13|1912.24|1903.54|1910.78|1902.08|38
1626226820000|2021-07-14 01:40:20|1910.76|1902.06|1910.13|1901.43|1910.77|1902.07|1910.02|1901.32|30
1626226830000|2021-07-14 01:40:30|1910.12|1901.42|1909.86|1901.16|1910.16|1901.46|1909.86|1901.16|21
1626226840000|2021-07-14 01:40:40|1909.97|1901.27|1909.91|1901.21|1910.13|1901.43|1909.78|1901.08|26
1626226850000|2021-07-14 01:40:50|1909.86|1901.16|1909.79|1901.09|1909.91|1901.21|1909.48|1900.78|30
1626226860000|2021-07-14 01:41:00|1909.78|1901.08|1909.87|1901.17|1909.89|1901.19|1909.74|1901.04|23
1626226870000|2021-07-14 01:41:10|1909.9|1901.2|1910.13|1901.43|1910.46|1901.76|1909.86|1901.16|32
1626226880000|2021-07-14 01:41:20|1910.17|1901.47|1909.27|1900.57|1910.2|1901.5|1909.13|1900.43|31
1626226890000|2021-07-14 01:41:30|1909.32|1900.62|1910.34|1901.64|1910.5|1901.8|1909.22|1900.52|35
1626226900000|2021-07-14 01:41:40|1910.5|1901.8|1910.53|1901.83|1910.65|1901.95|1910.32|1901.62|37
1626226910000|2021-07-14 01:41:50|1910.61|1901.91|1909.71|1901.01|1910.84|1902.14|1909.63|1900.93|34
1626226920000|2021-07-14 01:42:00|1909.72|1901.02|1909.58|1900.88|1909.79|1901.09|1909.58|1900.88|21
1626226930000|2021-07-14 01:42:10|1909.55|1900.85|1910.61|1901.91|1910.61|1901.91|1909.51|1900.81|30
1626226940000|2021-07-14 01:42:20|1910.63|1901.93|1910.23|1901.53|1910.72|1902.02|1910.19|1901.49|34
1626226950000|2021-07-14 01:42:30|1910.34|1901.64|1911.75|1903.05|1911.75|1903.05|1910.34|1901.64|29
1626226960000|2021-07-14 01:42:40|1911.95|1903.25|1912.61|1903.91|1912.61|1903.91|1911.79|1903.09|28
1626226970000|2021-07-14 01:42:50|1912.75|1904.05|1912.82|1904.12|1912.82|1904.12|1912.38|1903.68|33
1626226980000|2021-07-14 01:43:00|1913.01|1904.31|1911.74|1903.04|1913.14|1904.44|1911.4|1902.7|37
1626226990000|2021-07-14 01:43:10|1911.67|1902.97|1911.09|1902.39|1911.89|1903.19|1911.09|1902.39|36
1626227000000|2021-07-14 01:43:20|1911.04|1902.34|1911.4|1902.7|1911.4|1902.7|1910.95|1902.25|24
1626227010000|2021-07-14 01:43:30|1911.39|1902.69|1911.33|1902.63|1911.53|1902.83|1911.33|1902.63|21
1626227020000|2021-07-14 01:43:40|1911.35|1902.65|1911.03|1902.33|1911.56|1902.86|1910.95|1902.25|30
1626227030000|2021-07-14 01:43:50|1911.16|1902.46|1911.96|1903.26|1911.96|1903.26|1911.15|1902.45|21
1626227040000|2021-07-14 01:44:00|1911.97|1903.27|1912.31|1903.61|1912.37|1903.67|1911.97|1903.27|29
1626227050000|2021-07-14 01:44:10|1912.34|1903.64|1911.58|1902.88|1912.42|1903.72|1911.58|1902.88|26
1626227060000|2021-07-14 01:44:20|1911.6|1902.9|1913.81|1905.11|1913.86|1905.16|1911.6|1902.9|30
1626227070000|2021-07-14 01:44:30|1913.78|1905.08|1914.09|1905.39|1914.2|1905.5|1913.7|1905|20
1626227080000|2021-07-14 01:44:40|1914.07|1905.37|1914.32|1905.62|1914.35|1905.65|1913.98|1905.28|24
1626227090000|2021-07-14 01:44:50|1914.34|1905.64|1914|1905.3|1914.34|1905.64|1913|1904.3|24
1626227100000|2021-07-14 01:45:00|1913.99|1905.29|1912.9|1904.2|1914.17|1905.47|1912.73|1904.03|38
1626227110000|2021-07-14 01:45:10|1912.95|1904.25|1913.15|1904.45|1913.32|1904.62|1912.84|1904.14|32
1626227120000|2021-07-14 01:45:20|1913.16|1904.46|1913.97|1905.27|1913.97|1905.27|1913.04|1904.34|25
1626227130000|2021-07-14 01:45:30|1913.95|1905.25|1917.38|1908.68|1917.38|1908.68|1913.77|1905.07|27
1626227140000|2021-07-14 01:45:40|1917.4|1908.7|1917.66|1908.96|1917.76|1909.06|1917.26|1908.56|36
1626227150000|2021-07-14 01:45:50|1917.63|1908.93|1915.52|1906.82|1917.74|1909.04|1915.51|1906.81|32
1626227160000|2021-07-14 01:46:00|1915.54|1906.84|1916.33|1907.63|1916.43|1907.73|1915.44|1906.74|36
1626227170000|2021-07-14 01:46:10|1916.27|1907.57|1914.93|1906.23|1916.72|1908.02|1914.93|1906.23|29
1626227180000|2021-07-14 01:46:20|1914.82|1906.12|1915.05|1906.35|1915.27|1906.57|1914.79|1906.09|32
1626227190000|2021-07-14 01:46:30|1915.02|1906.32|1914.78|1906.08|1915.13|1906.43|1914.53|1905.83|26
1626227200000|2021-07-14 01:46:40|1914.77|1906.07|1915.2|1906.5|1915.29|1906.59|1914.77|1906.07|29
1626227210000|2021-07-14 01:46:50|1915.22|1906.52|1915.22|1906.52|1915.33|1906.63|1915.14|1906.44|23
1626227220000|2021-07-14 01:47:00|1915.29|1906.59|1916.34|1907.64|1916.34|1907.64|1915.29|1906.59|22
1626227230000|2021-07-14 01:47:10|1916.18|1907.48|1917.28|1908.58|1917.51|1908.81|1916.18|1907.48|26
1626227240000|2021-07-14 01:47:20|1917.26|1908.56|1918.18|1909.48|1918.18|1909.48|1917.18|1908.48|24
1626227250000|2021-07-14 01:47:30|1918.19|1909.49|1918.88|1910.18|1919.18|1910.48|1918.09|1909.39|30
1626227260000|2021-07-14 01:47:40|1918.91|1910.21|1919.15|1910.45|1919.25|1910.55|1918.91|1910.21|30
1626227270000|2021-07-14 01:47:50|1919.13|1910.43|1919.12|1910.42|1919.21|1910.51|1918.96|1910.26|32
1626227280000|2021-07-14 01:48:00|1919.15|1910.45|1919.71|1911.01|1919.77|1911.07|1919.15|1910.45|32
1626227290000|2021-07-14 01:48:10|1919.68|1910.98|1920.39|1911.69|1920.6|1911.9|1919.68|1910.98|34
1626227300000|2021-07-14 01:48:20|1920.27|1911.57|1921.27|1912.57|1921.27|1912.57|1919.5|1910.8|38
1626227310000|2021-07-14 01:48:30|1921.38|1912.68|1920.19|1911.49|1921.57|1912.87|1920.13|1911.43|36
1626227320000|2021-07-14 01:48:40|1920.21|1911.51|1919.1|1910.4|1920.21|1911.51|1919.1|1910.4|35
1626227330000|2021-07-14 01:48:50|1919.09|1910.39|1917.93|1909.23|1919.37|1910.67|1917.93|1909.23|36
1626227340000|2021-07-14 01:49:00|1917.92|1909.22|1917.49|1908.79|1918.26|1909.56|1917.44|1908.74|35
1626227350000|2021-07-14 01:49:10|1917.48|1908.78|1917.34|1908.64|1917.53|1908.83|1917.34|1908.64|30
1626227360000|2021-07-14 01:49:20|1917.37|1908.67|1916.89|1908.19|1917.47|1908.77|1916.73|1908.03|32
1626227370000|2021-07-14 01:49:30|1916.88|1908.18|1916.69|1907.99|1916.88|1908.18|1916.67|1907.97|19
1626227380000|2021-07-14 01:49:40|1916.67|1907.97|1916.26|1907.56|1916.74|1908.04|1916.26|1907.56|20
1626227390000|2021-07-14 01:49:50|1916.31|1907.61|1916.5|1907.8|1916.51|1907.81|1916.16|1907.46|16
1626227400000|2021-07-14 01:50:00|1916.55|1907.85|1915.77|1907.07|1916.55|1907.85|1915.77|1907.07|18
1626227410000|2021-07-14 01:50:10|1915.76|1907.06|1915.79|1907.09|1915.79|1907.09|1915.76|1907.06|6
1626227420000|2021-07-14 01:50:20|1915.77|1907.07|1915.81|1907.11|1915.82|1907.12|1915.77|1907.07|4
1626227430000|2021-07-14 01:50:30|1915.64|1906.94|1915.57|1906.87|1915.64|1906.94|1915.55|1906.85|5
1626227440000|2021-07-14 01:50:40|1915.55|1906.85|1914.59|1905.89|1915.55|1906.85|1914.53|1905.83|15
1626227450000|2021-07-14 01:50:50|1914.68|1905.98|1914.6|1905.9|1915.13|1906.43|1914.38|1905.68|35
1626227460000|2021-07-14 01:51:00|1914.65|1905.95|1914.03|1905.33|1914.65|1905.95|1914.03|1905.33|20
1626227470000|2021-07-14 01:51:10|1914.05|1905.35|1914.14|1905.44|1914.16|1905.46|1914.05|1905.35|8
1626227480000|2021-07-14 01:51:20|1914.25|1905.55|1915.54|1906.84|1915.54|1906.84|1914.25|1905.55|16
1626227490000|2021-07-14 01:51:30|1916.04|1907.34|1915.16|1906.46|1916.12|1907.42|1915|1906.3|31
1626227500000|2021-07-14 01:51:40|1915.11|1906.41|1914.61|1905.91|1915.11|1906.41|1914.58|1905.88|28
1626227510000|2021-07-14 01:51:50|1914.64|1905.94|1914.58|1905.88|1914.64|1905.94|1914.53|1905.83|10
1626227520000|2021-07-14 01:52:00|1914.55|1905.85|1915.3|1906.6|1915.75|1907.05|1914.55|1905.85|30
1626227530000|2021-07-14 01:52:10|1915.18|1906.48|1914.83|1906.13|1915.18|1906.48|1914.8|1906.1|23
1626227540000|2021-07-14 01:52:20|1914.82|1906.12|1914.81|1906.11|1914.87|1906.17|1914.81|1906.11|6
1626227550000|2021-07-14 01:52:30|1914.86|1906.16|1914.97|1906.27|1915.23|1906.53|1914.84|1906.14|22
1626227560000|2021-07-14 01:52:40|1914.99|1906.29|1914.94|1906.24|1915.02|1906.32|1914.94|1906.24|15
1626227570000|2021-07-14 01:52:50|1914.92|1906.22|1914.87|1906.17|1914.98|1906.28|1914.87|1906.17|12
1626227580000|2021-07-14 01:53:00|1914.84|1906.14|1915.61|1906.91|1915.83|1907.13|1914.84|1906.14|18
1626227590000|2021-07-14 01:53:10|1915.6|1906.9|1914.97|1906.27|1915.72|1907.02|1914.96|1906.26|22
1626227600000|2021-07-14 01:53:20|1915.03|1906.33|1915.12|1906.42|1915.28|1906.58|1915.02|1906.32|15
1626227610000|2021-07-14 01:53:30|1915.11|1906.41|1915.05|1906.35|1915.18|1906.48|1914.96|1906.26|24
1626227620000|2021-07-14 01:53:40|1915.06|1906.36|1914.58|1905.88|1915.06|1906.36|1914.47|1905.77|20
1626227630000|2021-07-14 01:53:50|1914.61|1905.91|1914.6|1905.9|1914.66|1905.96|1914.56|1905.86|13
1626227640000|2021-07-14 01:54:00|1914.59|1905.89|1914.28|1905.58|1914.62|1905.92|1914.28|1905.58|14
1626227650000|2021-07-14 01:54:10|1914.31|1905.61|1914.2|1905.5|1914.37|1905.67|1914.2|1905.5|5
1626227660000|2021-07-14 01:54:20|1914.15|1905.45|1914.04|1905.34|1914.23|1905.53|1914.04|1905.34|16
1626227670000|2021-07-14 01:54:30|1914.01|1905.31|1912.89|1904.19|1914.01|1905.31|1912.89|1904.19|14
1626227680000|2021-07-14 01:54:40|1912.88|1904.18|1912.22|1903.52|1912.89|1904.19|1912.16|1903.46|27
1626227690000|2021-07-14 01:54:50|1912.16|1903.46|1911.09|1902.39|1912.25|1903.55|1911.09|1902.39|22
1626227700000|2021-07-14 01:55:00|1911.07|1902.37|1910.27|1901.57|1911.12|1902.42|1910.11|1901.41|28
1626227710000|2021-07-14 01:55:10|1910.2|1901.5|1910.9|1902.2|1911.1|1902.4|1910.2|1901.5|35
1626227720000|2021-07-14 01:55:20|1910.84|1902.14|1911.42|1902.72|1911.65|1902.95|1910.69|1901.99|26
1626227730000|2021-07-14 01:55:30|1911.4|1902.7|1911.24|1902.54|1911.48|1902.78|1911.24|1902.54|31
1626227740000|2021-07-14 01:55:40|1911.36|1902.66|1911.78|1903.08|1911.84|1903.14|1911.36|1902.66|31
1626227750000|2021-07-14 01:55:50|1911.77|1903.07|1911.52|1902.82|1911.79|1903.09|1911.33|1902.63|23
1626227760000|2021-07-14 01:56:00|1911.51|1902.81|1910.84|1902.14|1911.52|1902.82|1910.76|1902.06|20
1626227770000|2021-07-14 01:56:10|1910.72|1902.02|1911.6|1902.9|1911.6|1902.9|1910.72|1902.02|30
1626227780000|2021-07-14 01:56:20|1911.67|1902.97|1911.18|1902.48|1911.79|1903.09|1911.15|1902.45|32
1626227790000|2021-07-14 01:56:30|1911.23|1902.53|1910.34|1901.64|1911.26|1902.56|1910.27|1901.57|31
1626227800000|2021-07-14 01:56:40|1910.27|1901.57|1910.23|1901.53|1910.34|1901.64|1910.05|1901.35|29
1626227810000|2021-07-14 01:56:50|1910.25|1901.55|1909.96|1901.26|1910.31|1901.61|1909.85|1901.15|26
1626227820000|2021-07-14 01:57:00|1909.86|1901.16|1909.54|1900.84|1910.03|1901.33|1909.54|1900.84|28
1626227830000|2021-07-14 01:57:10|1909.55|1900.85|1908.46|1899.76|1909.55|1900.85|1908.46|1899.76|28
1626227840000|2021-07-14 01:57:20|1908.47|1899.77|1908.14|1899.44|1908.47|1899.77|1908.01|1899.31|34
1626227850000|2021-07-14 01:57:30|1908.13|1899.43|1907.86|1899.16|1908.21|1899.51|1907.76|1899.06|33
1626227860000|2021-07-14 01:57:40|1907.87|1899.17|1909.83|1901.13|1909.84|1901.14|1907.87|1899.17|33
1626227870000|2021-07-14 01:57:50|1909.86|1901.16|1909.19|1900.49|1909.86|1901.16|1909.12|1900.42|34
1626227880000|2021-07-14 01:58:00|1909.08|1900.38|1908.67|1899.97|1909.21|1900.51|1908.66|1899.96|29
1626227890000|2021-07-14 01:58:10|1908.66|1899.96|1909.41|1900.71|1909.49|1900.79|1908.57|1899.87|37
1626227900000|2021-07-14 01:58:20|1909.4|1900.7|1910.13|1901.43|1910.26|1901.56|1909.33|1900.63|35
1626227910000|2021-07-14 01:58:30|1910.35|1901.65|1910.09|1901.39|1910.59|1901.89|1910.03|1901.33|29
1626227920000|2021-07-14 01:58:40|1910.1|1901.4|1910.16|1901.46|1910.33|1901.63|1910.01|1901.31|32
1626227930000|2021-07-14 01:58:50|1910.19|1901.49|1912.03|1903.33|1912.03|1903.33|1910.19|1901.49|34
1626227940000|2021-07-14 01:59:00|1912.08|1903.38|1911.59|1902.89|1912.22|1903.52|1911.59|1902.89|32
1626227950000|2021-07-14 01:59:10|1911.61|1902.91|1911.77|1903.07|1911.9|1903.2|1911.56|1902.86|26
1626227960000|2021-07-14 01:59:20|1911.8|1903.1|1912.78|1904.08|1912.78|1904.08|1911.8|1903.1|29
1626227970000|2021-07-14 01:59:30|1912.99|1904.29|1912.63|1903.93|1913.05|1904.35|1912.32|1903.62|31
1626227980000|2021-07-14 01:59:40|1912.58|1903.88|1912.96|1904.26|1912.99|1904.29|1912.58|1903.88|29
1626227990000|2021-07-14 01:59:50|1912.91|1904.21|1912.61|1903.91|1912.96|1904.26|1912.01|1903.31|28
1626228000000|2021-07-14 02:00:00|1912.73|1904.03|1911.92|1903.22|1912.82|1904.12|1911.92|1903.22|38
1626228010000|2021-07-14 02:00:10|1911.95|1903.25|1912.08|1903.38|1912.08|1903.38|1911.65|1902.95|25
1626228020000|2021-07-14 02:00:20|1912.05|1903.35|1911.9|1903.2|1912.18|1903.48|1911.9|1903.2|16
1626228030000|2021-07-14 02:00:30|1912.02|1903.32|1910.25|1901.55|1912.04|1903.34|1910.25|1901.55|32
1626228040000|2021-07-14 02:00:40|1910.19|1901.49|1909.7|1901|1910.19|1901.49|1909.7|1901|28
1626228050000|2021-07-14 02:00:50|1909.68|1900.98|1910.24|1901.54|1910.42|1901.72|1909.46|1900.76|34
1626228060000|2021-07-14 02:01:00|1910.23|1901.53|1911.32|1902.62|1911.43|1902.73|1910.19|1901.49|34
1626228070000|2021-07-14 02:01:10|1911.28|1902.58|1911.51|1902.81|1911.51|1902.81|1910.91|1902.21|31
1626228080000|2021-07-14 02:01:20|1911.5|1902.8|1913.05|1904.35|1913.12|1904.42|1911.44|1902.74|32
1626228090000|2021-07-14 02:01:30|1912.93|1904.23|1914.18|1905.48|1914.19|1905.49|1912.81|1904.11|31
1626228100000|2021-07-14 02:01:40|1914.23|1905.53|1914.82|1906.12|1914.82|1906.12|1913.8|1905.1|28
1626228110000|2021-07-14 02:01:50|1914.84|1906.14|1915.18|1906.48|1915.29|1906.59|1914.84|1906.14|25
1626228120000|2021-07-14 02:02:00|1915.26|1906.56|1916.29|1907.59|1916.29|1907.59|1914.66|1905.96|31
1626228130000|2021-07-14 02:02:10|1916.39|1907.69|1916.89|1908.19|1917.03|1908.33|1916.39|1907.69|37
1626228140000|2021-07-14 02:02:20|1917.05|1908.35|1917.81|1909.11|1917.96|1909.26|1917.04|1908.34|35
1626228150000|2021-07-14 02:02:30|1917.8|1909.1|1917.47|1908.77|1918.43|1909.73|1917.47|1908.77|33
1626228160000|2021-07-14 02:02:40|1917.43|1908.73|1917.41|1908.71|1917.44|1908.74|1916.87|1908.17|30
1626228170000|2021-07-14 02:02:50|1917.38|1908.68|1917.67|1908.97|1917.67|1908.97|1917.31|1908.61|27
1626228180000|2021-07-14 02:03:00|1917.84|1909.14|1918.09|1909.39|1918.41|1909.71|1917.84|1909.14|33
1626228190000|2021-07-14 02:03:10|1918.04|1909.34|1918.15|1909.45|1918.28|1909.58|1917.84|1909.14|31
1626228200000|2021-07-14 02:03:20|1918.14|1909.44|1917.6|1908.9|1918.14|1909.44|1917.51|1908.81|30
1626228210000|2021-07-14 02:03:30|1917.7|1909|1919.13|1910.43|1919.17|1910.47|1917.69|1908.99|28
1626228220000|2021-07-14 02:03:40|1919.12|1910.42|1919.5|1910.8|1919.5|1910.8|1919.06|1910.36|29
1626228230000|2021-07-14 02:03:50|1919.45|1910.75|1919.54|1910.84|1919.58|1910.88|1919.4|1910.7|27
1626228240000|2021-07-14 02:04:00|1919.76|1911.06|1919.55|1910.85|1919.94|1911.24|1919.45|1910.75|31
1626228250000|2021-07-14 02:04:10|1919.56|1910.86|1919.69|1910.99|1919.73|1911.03|1919.55|1910.85|28
1626228260000|2021-07-14 02:04:20|1919.71|1911.01|1919.13|1910.43|1919.78|1911.08|1919.06|1910.36|22
1626228270000|2021-07-14 02:04:30|1919.04|1910.34|1919.49|1910.79|1919.49|1910.79|1918.87|1910.17|25
1626228280000|2021-07-14 02:04:40|1919.64|1910.94|1919.48|1910.78|1919.66|1910.96|1919.23|1910.53|28
1626228290000|2021-07-14 02:04:50|1919.98|1911.28|1919.66|1910.96|1919.98|1911.28|1919.49|1910.79|33
1626228300000|2021-07-14 02:05:00|1919.72|1911.02|1919.65|1910.95|1920.12|1911.42|1919.58|1910.88|35
1626228310000|2021-07-14 02:05:10|1919.71|1911.01|1919.72|1911.02|1919.73|1911.03|1919.6|1910.9|13
1626228320000|2021-07-14 02:05:20|1919.71|1911.01|1919.56|1910.86|1919.74|1911.04|1919.55|1910.85|8
1626228330000|2021-07-14 02:05:30|1919.61|1910.91|1918.83|1910.13|1919.63|1910.93|1918.82|1910.12|24
1626228340000|2021-07-14 02:05:40|1918.8|1910.1|1918.94|1910.24|1918.96|1910.26|1918.62|1909.92|11
1626228350000|2021-07-14 02:05:50|1918.93|1910.23|1918.24|1909.54|1918.93|1910.23|1918.24|1909.54|15
1626228360000|2021-07-14 02:06:00|1918.17|1909.47|1918.16|1909.46|1918.29|1909.59|1918.08|1909.38|11
1626228370000|2021-07-14 02:06:10|1918.11|1909.41|1917.92|1909.22|1918.18|1909.48|1917.92|1909.22|5
1626228380000|2021-07-14 02:06:20|1917.91|1909.21|1917.27|1908.57|1917.91|1909.21|1917.24|1908.54|9
1626228390000|2021-07-14 02:06:30|1917.42|1908.72|1914.9|1906.2|1917.5|1908.8|1914.9|1906.2|25
1626228400000|2021-07-14 02:06:40|1914.75|1906.05|1915.16|1906.46|1915.54|1906.84|1914.37|1905.67|37
1626228410000|2021-07-14 02:06:50|1915.13|1906.43|1914.22|1905.52|1915.17|1906.47|1914.2|1905.5|38
1626228420000|2021-07-14 02:07:00|1914.18|1905.48|1915.25|1906.55|1915.31|1906.61|1914.16|1905.46|33
1626228430000|2021-07-14 02:07:10|1915.33|1906.63|1915.23|1906.53|1915.33|1906.63|1915.1|1906.4|28
1626228440000|2021-07-14 02:07:20|1915.13|1906.43|1915.79|1907.09|1915.86|1907.16|1915.11|1906.41|30
1626228450000|2021-07-14 02:07:30|1915.78|1907.08|1915.82|1907.12|1915.84|1907.14|1915.6|1906.9|20
1626228460000|2021-07-14 02:07:40|1915.71|1907.01|1915.71|1907.01|1915.85|1907.15|1915.69|1906.99|16
1626228470000|2021-07-14 02:07:50|1915.72|1907.02|1916.41|1907.71|1916.45|1907.75|1915.71|1907.01|21
1626228480000|2021-07-14 02:08:00|1916.32|1907.62|1915.68|1906.98|1916.39|1907.69|1915.68|1906.98|23
1626228490000|2021-07-14 02:08:10|1915.74|1907.04|1915.89|1907.19|1915.96|1907.26|1915.51|1906.81|28
1626228500000|2021-07-14 02:08:20|1915.94|1907.24|1916.19|1907.49|1916.21|1907.51|1915.94|1907.24|27
1626228510000|2021-07-14 02:08:30|1916.21|1907.51|1915.66|1906.96|1916.21|1907.51|1915.64|1906.94|22
1626228520000|2021-07-14 02:08:40|1915.64|1906.94|1915.37|1906.67|1915.64|1906.94|1915.19|1906.49|18
1626228530000|2021-07-14 02:08:50|1915.52|1906.82|1915.27|1906.57|1915.78|1907.08|1915.26|1906.56|32
1626228540000|2021-07-14 02:09:00|1915.26|1906.56|1914.48|1905.78|1915.27|1906.57|1914.43|1905.73|28
1626228550000|2021-07-14 02:09:10|1914.44|1905.74|1914.75|1906.05|1914.8|1906.1|1914.27|1905.57|30
1626228560000|2021-07-14 02:09:20|1914.86|1906.16|1914.59|1905.89|1914.92|1906.22|1914.59|1905.89|26
1626228570000|2021-07-14 02:09:30|1914.58|1905.88|1914.38|1905.68|1914.61|1905.91|1914.31|1905.61|18
1626228580000|2021-07-14 02:09:40|1914.39|1905.69|1914.13|1905.43|1914.39|1905.69|1914.13|1905.43|14
1626228590000|2021-07-14 02:09:50|1914.2|1905.5|1913.58|1904.88|1914.2|1905.5|1913.38|1904.68|25
1626228600000|2021-07-14 02:10:00|1913.59|1904.89|1914.53|1905.83|1914.56|1905.86|1913.44|1904.74|23
1626228610000|2021-07-14 02:10:10|1914.49|1905.79|1915.19|1906.49|1915.2|1906.5|1914.22|1905.52|29
1626228620000|2021-07-14 02:10:20|1915.24|1906.54|1915.11|1906.41|1915.41|1906.71|1915.11|1906.41|25
1626228630000|2021-07-14 02:10:30|1915.1|1906.4|1914.59|1905.89|1915.1|1906.4|1914.42|1905.72|25
1626228640000|2021-07-14 02:10:40|1914.61|1905.91|1915.25|1906.55|1915.27|1906.57|1914.61|1905.91|19
1626228650000|2021-07-14 02:10:50|1915.21|1906.51|1918.16|1909.46|1918.18|1909.48|1915.21|1906.51|26
1626228660000|2021-07-14 02:11:00|1918.17|1909.47|1917.15|1908.45|1918.18|1909.48|1917.12|1908.42|30
1626228670000|2021-07-14 02:11:10|1917.22|1908.52|1917.9|1909.2|1917.95|1909.25|1917.1|1908.4|25
1626228680000|2021-07-14 02:11:20|1917.95|1909.25|1918.21|1909.51|1918.26|1909.56|1917.95|1909.25|8
1626228690000|2021-07-14 02:11:30|1918.3|1909.6|1918.52|1909.82|1918.52|1909.82|1918.2|1909.5|23
1626228700000|2021-07-14 02:11:40|1918.78|1910.08|1919.29|1910.59|1919.31|1910.61|1918.78|1910.08|31
1626228710000|2021-07-14 02:11:50|1919.31|1910.61|1919.51|1910.81|1919.61|1910.91|1919.31|1910.61|27
1626228720000|2021-07-14 02:12:00|1919.54|1910.84|1918.93|1910.23|1919.54|1910.84|1918.92|1910.22|32
1626228730000|2021-07-14 02:12:10|1918.89|1910.19|1917.97|1909.27|1918.89|1910.19|1917.95|1909.25|36
1626228740000|2021-07-14 02:12:20|1917.93|1909.23|1917.77|1909.07|1917.94|1909.24|1917.62|1908.92|36
1626228750000|2021-07-14 02:12:30|1917.8|1909.1|1918.08|1909.38|1918.7|1910|1917.8|1909.1|32
1626228760000|2021-07-14 02:12:40|1918.07|1909.37|1917.82|1909.12|1918.33|1909.63|1917.76|1909.06|33
1626228770000|2021-07-14 02:12:50|1917.77|1909.07|1918.33|1909.63|1918.58|1909.88|1917.69|1908.99|36
1626228780000|2021-07-14 02:13:00|1918.23|1909.53|1917.88|1909.18|1918.32|1909.62|1917.88|1909.18|27
1626228790000|2021-07-14 02:13:10|1917.89|1909.19|1917.58|1908.88|1917.89|1909.19|1917.57|1908.87|25
1626228800000|2021-07-14 02:13:20|1917.63|1908.93|1917.97|1909.27|1918|1909.3|1917.63|1908.93|24
1626228810000|2021-07-14 02:13:30|1917.96|1909.26|1917.95|1909.25|1917.99|1909.29|1917.92|1909.22|21
1626228820000|2021-07-14 02:13:40|1917.97|1909.27|1918.53|1909.83|1918.83|1910.13|1917.97|1909.27|28
1626228830000|2021-07-14 02:13:50|1918.55|1909.85|1918.46|1909.76|1918.65|1909.95|1918.31|1909.61|31
1626228840000|2021-07-14 02:14:00|1918.45|1909.75|1918.63|1909.93|1918.64|1909.94|1918.38|1909.68|29
1626228850000|2021-07-14 02:14:10|1918.65|1909.95|1918.87|1910.17|1918.89|1910.19|1918.65|1909.95|22
1626228860000|2021-07-14 02:14:20|1918.71|1910.01|1919.08|1910.38|1919.08|1910.38|1918.67|1909.97|21
1626228870000|2021-07-14 02:14:30|1919.31|1910.61|1919.63|1910.93|1919.8|1911.1|1919.19|1910.49|30
1626228880000|2021-07-14 02:14:40|1919.61|1910.91|1919.66|1910.96|1919.66|1910.96|1919.51|1910.81|17
1626228890000|2021-07-14 02:14:50|1919.68|1910.98|1919.69|1910.99|1919.74|1911.04|1919.66|1910.96|24
1626228900000|2021-07-14 02:15:00|1919.75|1911.05|1919.97|1911.27|1919.97|1911.27|1919.61|1910.91|20
1626228910000|2021-07-14 02:15:10|1920.07|1911.37|1920.66|1911.96|1920.67|1911.97|1919.61|1910.91|26
1626228920000|2021-07-14 02:15:20|1920.68|1911.98|1921.13|1912.43|1921.32|1912.62|1920.68|1911.98|19
1626228930000|2021-07-14 02:15:30|1921.39|1912.69|1921.84|1913.14|1921.91|1913.21|1921.21|1912.51|32
1626228940000|2021-07-14 02:15:40|1921.89|1913.19|1922.39|1913.69|1922.39|1913.69|1921.81|1913.11|32
1626228950000|2021-07-14 02:15:50|1922.41|1913.71|1921.8|1913.1|1922.44|1913.74|1921.58|1912.88|32
1626228960000|2021-07-14 02:16:00|1921.62|1912.92|1920.59|1911.89|1921.67|1912.97|1920.57|1911.87|28
1626228970000|2021-07-14 02:16:10|1920.58|1911.88|1921.42|1912.72|1921.43|1912.73|1920.41|1911.71|36
1626228980000|2021-07-14 02:16:20|1921.43|1912.73|1921.37|1912.67|1921.45|1912.75|1921.24|1912.54|22
1626228990000|2021-07-14 02:16:30|1921.36|1912.66|1921.68|1912.98|1921.68|1912.98|1921.32|1912.62|20
1626229000000|2021-07-14 02:16:40|1921.64|1912.94|1921.62|1912.92|1921.83|1913.13|1921.59|1912.89|18
1626229010000|2021-07-14 02:16:50|1921.66|1912.96|1922.18|1913.48|1922.2|1913.5|1921.64|1912.94|14
1626229020000|2021-07-14 02:17:00|1922.17|1913.47|1921.97|1913.27|1922.26|1913.56|1921.86|1913.16|25
1626229030000|2021-07-14 02:17:10|1921.98|1913.28|1922.15|1913.45|1922.15|1913.45|1921.65|1912.95|24
1626229040000|2021-07-14 02:17:20|1922.25|1913.55|1922.32|1913.62|1922.43|1913.73|1922.25|1913.55|21
1626229050000|2021-07-14 02:17:30|1922.28|1913.58|1922.03|1913.33|1922.31|1913.61|1921.96|1913.26|23
1626229060000|2021-07-14 02:17:40|1922.04|1913.34|1921.47|1912.77|1922.04|1913.34|1921.44|1912.74|23
1626229070000|2021-07-14 02:17:50|1921.49|1912.79|1921.53|1912.83|1921.53|1912.83|1921.44|1912.74|20
1626229080000|2021-07-14 02:18:00|1921.52|1912.82|1921.21|1912.51|1921.52|1912.82|1921.1|1912.4|19
1626229090000|2021-07-14 02:18:10|1921.08|1912.38|1922.11|1913.41|1922.14|1913.44|1921.08|1912.38|22
1626229100000|2021-07-14 02:18:20|1922.14|1913.44|1922.47|1913.77|1922.52|1913.82|1922.14|1913.44|26
1626229110000|2021-07-14 02:18:30|1922.44|1913.74|1922.58|1913.88|1922.62|1913.92|1922.44|1913.74|12
1626229120000|2021-07-14 02:18:40|1923.1|1914.4|1923.45|1914.75|1924.41|1915.71|1923.1|1914.4|34
1626229130000|2021-07-14 02:18:50|1923.47|1914.77|1923.8|1915.1|1924.35|1915.65|1923.47|1914.77|28
1626229140000|2021-07-14 02:19:00|1923.79|1915.09|1923.97|1915.27|1923.97|1915.27|1923.43|1914.73|25
1626229150000|2021-07-14 02:19:10|1923.96|1915.26|1923.49|1914.79|1924.17|1915.47|1923.49|1914.79|29
1626229160000|2021-07-14 02:19:20|1923.44|1914.74|1923.25|1914.55|1923.44|1914.74|1923.25|1914.55|20
1626229170000|2021-07-14 02:19:30|1923.28|1914.58|1923.93|1915.23|1923.93|1915.23|1923.28|1914.58|20
1626229180000|2021-07-14 02:19:40|1923.92|1915.22|1923.7|1915|1923.92|1915.22|1923.49|1914.79|30
1626229190000|2021-07-14 02:19:50|1923.72|1915.02|1923.56|1914.86|1923.75|1915.05|1923.43|1914.73|27
1626229200000|2021-07-14 02:20:00|1923.54|1914.84|1922.73|1914.03|1923.55|1914.85|1922.72|1914.02|30
1626229210000|2021-07-14 02:20:10|1922.68|1913.98|1922.62|1913.92|1922.9|1914.2|1922.62|1913.92|30
1626229220000|2021-07-14 02:20:20|1922.66|1913.96|1922.58|1913.88|1922.75|1914.05|1922.57|1913.87|31
1626229230000|2021-07-14 02:20:30|1922.51|1913.81|1921.66|1912.96|1922.53|1913.83|1921.66|1912.96|27
1626229240000|2021-07-14 02:20:40|1921.57|1912.87|1920.88|1912.18|1921.59|1912.89|1920.86|1912.16|25
1626229250000|2021-07-14 02:20:50|1920.97|1912.27|1921.12|1912.42|1921.82|1913.12|1920.95|1912.25|31
1626229260000|2021-07-14 02:21:00|1921.2|1912.5|1921.82|1913.12|1922.2|1913.5|1921.2|1912.5|33
1626229270000|2021-07-14 02:21:10|1921.79|1913.09|1921.93|1913.23|1922.07|1913.37|1921.73|1913.03|31
1626229280000|2021-07-14 02:21:20|1921.86|1913.16|1922.7|1914|1922.7|1914|1921.8|1913.1|32
1626229290000|2021-07-14 02:21:30|1922.75|1914.05|1922.8|1914.1|1923.16|1914.46|1922.68|1913.98|29
1626229300000|2021-07-14 02:21:40|1922.83|1914.13|1922.28|1913.58|1922.83|1914.13|1922.09|1913.39|34
1626229310000|2021-07-14 02:21:50|1922.25|1913.55|1922.03|1913.33|1922.32|1913.62|1922.01|1913.31|30
1626229320000|2021-07-14 02:22:00|1922|1913.3|1921.74|1913.04|1922|1913.3|1921.67|1912.97|22
1626229330000|2021-07-14 02:22:10|1921.72|1913.02|1922.1|1913.4|1922.1|1913.4|1921.68|1912.98|14
1626229340000|2021-07-14 02:22:20|1922.09|1913.39|1922.08|1913.38|1922.11|1913.41|1922.08|1913.38|4
1626229350000|2021-07-14 02:22:30|1922.07|1913.37|1921.63|1912.93|1922.08|1913.38|1921.5|1912.8|30
1626229360000|2021-07-14 02:22:40|1921.7|1913|1921.43|1912.73|1921.73|1913.03|1921.43|1912.73|21
1626229370000|2021-07-14 02:22:50|1921.42|1912.72|1921.59|1912.89|1921.63|1912.93|1921.4|1912.7|21
1626229380000|2021-07-14 02:23:00|1921.54|1912.84|1921.36|1912.66|1921.69|1912.99|1921.35|1912.65|19
1626229390000|2021-07-14 02:23:10|1921.33|1912.63|1921.37|1912.67|1921.4|1912.7|1921.3|1912.6|11
1626229400000|2021-07-14 02:23:20|1921.38|1912.68|1921.9|1913.2|1921.91|1913.21|1921.37|1912.67|20
1626229410000|2021-07-14 02:23:30|1921.87|1913.17|1921.51|1912.81|1921.91|1913.21|1921.42|1912.72|29
1626229420000|2021-07-14 02:23:40|1921.5|1912.8|1921.67|1912.97|1921.69|1912.99|1921.48|1912.78|30
1626229430000|2021-07-14 02:23:50|1921.66|1912.96|1921.55|1912.85|1921.66|1912.96|1921.55|1912.85|17
1626229440000|2021-07-14 02:24:00|1921.58|1912.88|1921.67|1912.97|1921.85|1913.15|1921.58|1912.88|22
1626229450000|2021-07-14 02:24:10|1921.65|1912.95|1921.8|1913.1|1921.81|1913.11|1921.64|1912.94|21
1626229460000|2021-07-14 02:24:20|1921.82|1913.12|1921.66|1912.96|1921.9|1913.2|1921.65|1912.95|22
1626229470000|2021-07-14 02:24:30|1921.67|1912.97|1920.67|1911.97|1921.7|1913|1920.64|1911.94|14
1626229480000|2021-07-14 02:24:40|1920.63|1911.93|1921.02|1912.32|1921.05|1912.35|1920.63|1911.93|30
1626229490000|2021-07-14 02:24:50|1921.09|1912.39|1921.01|1912.31|1921.12|1912.42|1921.01|1912.31|30
1626229500000|2021-07-14 02:25:00|1921.04|1912.34|1921.1|1912.4|1921.14|1912.44|1920.54|1911.84|36
1626229510000|2021-07-14 02:25:10|1921.11|1912.41|1922.26|1913.56|1922.26|1913.56|1921.11|1912.41|27
1626229520000|2021-07-14 02:25:20|1922.25|1913.55|1922.28|1913.58|1922.3|1913.6|1922.24|1913.54|22
1626229530000|2021-07-14 02:25:30|1922.26|1913.56|1922.29|1913.59|1922.3|1913.6|1922.26|1913.56|11
1626229540000|2021-07-14 02:25:40|1922.27|1913.57|1922.02|1913.32|1922.63|1913.93|1922.02|1913.32|33
1626229550000|2021-07-14 02:25:50|1922.03|1913.33|1921.96|1913.26|1922.11|1913.41|1921.58|1912.88|31
1626229560000|2021-07-14 02:26:00|1921.94|1913.24|1922.28|1913.58|1922.3|1913.6|1921.84|1913.14|32
1626229570000|2021-07-14 02:26:10|1922.32|1913.62|1922.12|1913.42|1922.43|1913.73|1922.12|1913.42|25
1626229580000|2021-07-14 02:26:20|1921.74|1913.04|1921.84|1913.14|1921.89|1913.19|1921.7|1913|30
1626229590000|2021-07-14 02:26:30|1921.76|1913.06|1921.22|1912.52|1921.94|1913.24|1921.2|1912.5|26
1626229600000|2021-07-14 02:26:40|1921.2|1912.5|1921.03|1912.33|1921.2|1912.5|1920.89|1912.19|20
1626229610000|2021-07-14 02:26:50|1921.05|1912.35|1921.32|1912.62|1921.32|1912.62|1921.03|1912.33|23
1626229620000|2021-07-14 02:27:00|1921.26|1912.56|1921.23|1912.53|1921.29|1912.59|1921.18|1912.48|13
1626229630000|2021-07-14 02:27:10|1921.24|1912.54|1920.45|1911.75|1921.24|1912.54|1920.36|1911.66|32
1626229640000|2021-07-14 02:27:20|1920.41|1911.71|1920.36|1911.66|1920.41|1911.71|1920.25|1911.55|18
1626229650000|2021-07-14 02:27:30|1920.33|1911.63|1921.06|1912.36|1921.09|1912.39|1920.33|1911.63|25
1626229660000|2021-07-14 02:27:40|1921.1|1912.4|1921.14|1912.44|1921.2|1912.5|1921.1|1912.4|22
1626229670000|2021-07-14 02:27:50|1921.11|1912.41|1920.96|1912.26|1921.15|1912.45|1920.66|1911.96|32
1626229680000|2021-07-14 02:28:00|1920.95|1912.25|1920.91|1912.21|1921.1|1912.4|1920.91|1912.21|22
1626229690000|2021-07-14 02:28:10|1920.94|1912.24|1920.97|1912.27|1921.15|1912.45|1920.84|1912.14|24
1626229700000|2021-07-14 02:28:20|1920.96|1912.26|1920.81|1912.11|1920.96|1912.26|1920.76|1912.06|20
1626229710000|2021-07-14 02:28:30|1920.77|1912.07|1920.35|1911.65|1920.77|1912.07|1920.05|1911.35|34
1626229720000|2021-07-14 02:28:40|1920.34|1911.64|1919.85|1911.15|1920.37|1911.67|1919.85|1911.15|28
1626229730000|2021-07-14 02:28:50|1919.79|1911.09|1919.69|1910.99|1919.84|1911.14|1919.63|1910.93|24
1626229740000|2021-07-14 02:29:00|1919.73|1911.03|1919.71|1911.01|1919.82|1911.12|1919.52|1910.82|38
1626229750000|2021-07-14 02:29:10|1919.74|1911.04|1919.97|1911.27|1920.06|1911.36|1919.74|1911.04|32
1626229760000|2021-07-14 02:29:20|1919.99|1911.29|1919.96|1911.26|1920.02|1911.32|1919.89|1911.19|19
1626229770000|2021-07-14 02:29:30|1919.88|1911.18|1920.05|1911.35|1920.05|1911.35|1919.86|1911.16|22
1626229780000|2021-07-14 02:29:40|1920.04|1911.34|1919.96|1911.26|1920.2|1911.5|1919.94|1911.24|24
1626229790000|2021-07-14 02:29:50|1919.94|1911.24|1919.82|1911.12|1920.12|1911.42|1919.68|1910.98|25
1626229800000|2021-07-14 02:30:00|1919.83|1911.13|1918.22|1909.52|1919.83|1911.13|1918.19|1909.49|32
1626229810000|2021-07-14 02:30:10|1918.17|1909.47|1916.24|1907.54|1918.17|1909.47|1916.24|1907.54|27
1626229820000|2021-07-14 02:30:20|1916.36|1907.66|1916.81|1908.11|1916.81|1908.11|1915.55|1906.85|31
1626229830000|2021-07-14 02:30:30|1916.83|1908.13|1917.31|1908.61|1917.31|1908.61|1916.68|1907.98|25
1626229840000|2021-07-14 02:30:40|1917.27|1908.57|1917|1908.3|1917.27|1908.57|1916.97|1908.27|16
1626229850000|2021-07-14 02:30:50|1916.99|1908.29|1914.92|1906.22|1917.02|1908.32|1914.88|1906.18|33
1626229860000|2021-07-14 02:31:00|1914.87|1906.17|1915.27|1906.57|1915.31|1906.61|1914.81|1906.11|28
1626229870000|2021-07-14 02:31:10|1915.26|1906.56|1914.52|1905.82|1915.26|1906.56|1914.06|1905.36|31
1626229880000|2021-07-14 02:31:20|1914.5|1905.8|1915.13|1906.43|1915.13|1906.43|1914.5|1905.8|33
1626229890000|2021-07-14 02:31:30|1915.24|1906.54|1915.32|1906.62|1915.7|1907|1915.24|1906.54|27
1626229900000|2021-07-14 02:31:40|1915.29|1906.59|1914.98|1906.28|1915.29|1906.59|1914.87|1906.17|23
1626229910000|2021-07-14 02:31:50|1914.82|1906.12|1915.33|1906.63|1915.33|1906.63|1914.52|1905.82|28
1626229920000|2021-07-14 02:32:00|1915.37|1906.67|1915.53|1906.83|1915.94|1907.24|1915.37|1906.67|33
1626229930000|2021-07-14 02:32:10|1915.6|1906.9|1914.3|1905.6|1915.6|1906.9|1914.3|1905.6|31
1626229940000|2021-07-14 02:32:20|1914.27|1905.57|1913.44|1904.74|1914.32|1905.62|1913.44|1904.74|33
1626229950000|2021-07-14 02:32:30|1913.38|1904.68|1913.71|1905.01|1913.71|1905.01|1912.64|1903.94|36
1626229960000|2021-07-14 02:32:40|1913.67|1904.97|1913.83|1905.13|1913.99|1905.29|1913.65|1904.95|32
1626229970000|2021-07-14 02:32:50|1913.84|1905.14|1914.44|1905.74|1914.47|1905.77|1913.84|1905.14|33
1626229980000|2021-07-14 02:33:00|1914.46|1905.76|1913.76|1905.06|1914.48|1905.78|1913.76|1905.06|34
1626229990000|2021-07-14 02:33:10|1913.75|1905.05|1914.39|1905.69|1914.77|1906.07|1913.75|1905.05|34
1626230000000|2021-07-14 02:33:20|1914.34|1905.64|1913.67|1904.97|1914.46|1905.76|1913.67|1904.97|28
1626230010000|2021-07-14 02:33:30|1913.82|1905.12|1914.09|1905.39|1914.25|1905.55|1913.6|1904.9|35
1626230020000|2021-07-14 02:33:40|1914.2|1905.5|1913.31|1904.61|1914.2|1905.5|1913.31|1904.61|26
1626230030000|2021-07-14 02:33:50|1913.45|1904.75|1911.64|1902.94|1913.45|1904.75|1911.57|1902.87|29
1626230040000|2021-07-14 02:34:00|1911.72|1903.02|1911.72|1903.02|1912.66|1903.96|1911.69|1902.99|25
1626230050000|2021-07-14 02:34:10|1911.73|1903.03|1911.64|1902.94|1911.88|1903.18|1911.64|1902.94|19
1626230060000|2021-07-14 02:34:20|1911.6|1902.9|1912.7|1904|1912.7|1904|1911.6|1902.9|25
1626230070000|2021-07-14 02:34:30|1912.71|1904.01|1912|1903.3|1912.71|1904.01|1911.89|1903.19|32
1626230080000|2021-07-14 02:34:40|1911.95|1903.25|1911.76|1903.06|1911.96|1903.26|1911.7|1903|28
1626230090000|2021-07-14 02:34:50|1911.46|1902.76|1911.63|1902.93|1911.75|1903.05|1911.25|1902.55|30
1626230100000|2021-07-14 02:35:00|1911.64|1902.94|1911.74|1903.04|1911.76|1903.06|1911.64|1902.94|16
1626230110000|2021-07-14 02:35:10|1911.73|1903.03|1912.22|1903.52|1912.22|1903.52|1911.71|1903.01|19
1626230120000|2021-07-14 02:35:20|1912.24|1903.54|1912.79|1904.09|1912.82|1904.12|1912.15|1903.45|33
1626230130000|2021-07-14 02:35:30|1912.74|1904.04|1913.6|1904.9|1913.6|1904.9|1912.74|1904.04|31
1626230140000|2021-07-14 02:35:40|1913.54|1904.84|1913.73|1905.03|1914.09|1905.39|1913.54|1904.84|24
1626230150000|2021-07-14 02:35:50|1913.72|1905.02|1914.39|1905.69|1914.4|1905.7|1913.63|1904.93|29
1626230160000|2021-07-14 02:36:00|1914.38|1905.68|1914.41|1905.71|1914.66|1905.96|1914.22|1905.52|26
1626230170000|2021-07-14 02:36:10|1914.34|1905.64|1914.49|1905.79|1914.49|1905.79|1914.27|1905.57|26
1626230180000|2021-07-14 02:36:20|1914.48|1905.78|1914.48|1905.78|1914.52|1905.82|1914.42|1905.72|26
1626230190000|2021-07-14 02:36:30|1914.46|1905.76|1914.08|1905.38|1914.51|1905.81|1914.08|1905.38|16
1626230200000|2021-07-14 02:36:40|1914.06|1905.36|1914.05|1905.35|1914.06|1905.36|1913.66|1904.96|27
1626230210000|2021-07-14 02:36:50|1914.18|1905.48|1916.12|1907.42|1916.12|1907.42|1914.18|1905.48|35
1626230220000|2021-07-14 02:37:00|1916.08|1907.38|1915.46|1906.76|1916.18|1907.48|1914.89|1906.19|33
1626230230000|2021-07-14 02:37:10|1915.44|1906.74|1916.52|1907.82|1916.52|1907.82|1915.39|1906.69|30
1626230240000|2021-07-14 02:37:20|1916.5|1907.8|1916.55|1907.85|1916.95|1908.25|1916.37|1907.67|28
1626230250000|2021-07-14 02:37:30|1916.53|1907.83|1917.3|1908.6|1917.3|1908.6|1916.53|1907.83|31
1626230260000|2021-07-14 02:37:40|1917.21|1908.51|1916.88|1908.18|1917.25|1908.55|1916.67|1907.97|31
1626230270000|2021-07-14 02:37:50|1916.84|1908.14|1916.66|1907.96|1916.97|1908.27|1916.66|1907.96|26
1626230280000|2021-07-14 02:38:00|1916.68|1907.98|1917.32|1908.62|1917.32|1908.62|1916.68|1907.98|27
1626230290000|2021-07-14 02:38:10|1917.27|1908.57|1917.04|1908.34|1917.44|1908.74|1917.04|1908.34|32
1626230300000|2021-07-14 02:38:20|1917|1908.3|1917.21|1908.51|1917.21|1908.51|1916.58|1907.88|29
1626230310000|2021-07-14 02:38:30|1917.25|1908.55|1917.08|1908.38|1917.39|1908.69|1916.85|1908.15|25
1626230320000|2021-07-14 02:38:40|1917.06|1908.36|1917.2|1908.5|1917.26|1908.56|1917.06|1908.36|21
1626230330000|2021-07-14 02:38:50|1917.17|1908.47|1916.51|1907.81|1917.22|1908.52|1916.51|1907.81|19
1626230340000|2021-07-14 02:39:00|1916.53|1907.83|1916.43|1907.73|1916.54|1907.84|1916.39|1907.69|21
1626230350000|2021-07-14 02:39:10|1916.56|1907.86|1915.55|1906.85|1916.6|1907.9|1915.54|1906.84|25
1626230360000|2021-07-14 02:39:20|1915.57|1906.87|1916.14|1907.44|1916.14|1907.44|1915.47|1906.77|28
1626230370000|2021-07-14 02:39:30|1916.25|1907.55|1916.56|1907.86|1916.56|1907.86|1916.01|1907.31|31
1626230380000|2021-07-14 02:39:40|1916.67|1907.97|1916.79|1908.09|1917.07|1908.37|1916.67|1907.97|30
1626230390000|2021-07-14 02:39:50|1916.76|1908.06|1917|1908.3|1917.02|1908.32|1916.76|1908.06|26
1626230400000|2021-07-14 02:40:00|1917.02|1908.32|1916.42|1907.72|1917.21|1908.51|1916.42|1907.72|33
1626230410000|2021-07-14 02:40:10|1916.45|1907.75|1916.05|1907.35|1916.56|1907.86|1916.05|1907.35|27
1626230420000|2021-07-14 02:40:20|1916.03|1907.33|1916.16|1907.46|1916.17|1907.47|1915.98|1907.28|21
1626230430000|2021-07-14 02:40:30|1916.14|1907.44|1916.13|1907.43|1916.2|1907.5|1916.09|1907.39|20
1626230440000|2021-07-14 02:40:40|1916.15|1907.45|1915.47|1906.77|1916.17|1907.47|1915.47|1906.77|29
1626230450000|2021-07-14 02:40:50|1915.4|1906.7|1913.94|1905.24|1915.62|1906.92|1913.94|1905.24|29
1626230460000|2021-07-14 02:41:00|1913.91|1905.21|1915.19|1906.49|1915.19|1906.49|1913.85|1905.15|30
1626230470000|2021-07-14 02:41:10|1915.17|1906.47|1914.61|1905.91|1915.2|1906.5|1914.52|1905.82|29
1626230480000|2021-07-14 02:41:20|1914.75|1906.05|1914.85|1906.15|1914.94|1906.24|1914.72|1906.02|32
1626230490000|2021-07-14 02:41:30|1914.84|1906.14|1914.57|1905.87|1914.84|1906.14|1914.46|1905.76|28
1626230500000|2021-07-14 02:41:40|1914.61|1905.91|1914.51|1905.81|1914.61|1905.91|1914.4|1905.7|26
1626230510000|2021-07-14 02:41:50|1914.5|1905.8|1914.56|1905.86|1914.64|1905.94|1914.24|1905.54|26
1626230520000|2021-07-14 02:42:00|1914.54|1905.84|1914.86|1906.16|1914.91|1906.21|1914.5|1905.8|31
1626230530000|2021-07-14 02:42:10|1914.91|1906.21|1914.93|1906.23|1915.61|1906.91|1914.75|1906.05|28
1626230540000|2021-07-14 02:42:20|1914.91|1906.21|1915.25|1906.55|1915.58|1906.88|1914.64|1905.94|21
1626230550000|2021-07-14 02:42:30|1915.3|1906.6|1915.52|1906.82|1915.62|1906.92|1915.23|1906.53|18
1626230560000|2021-07-14 02:42:40|1915.54|1906.84|1915.4|1906.7|1915.56|1906.86|1915.4|1906.7|18
1626230570000|2021-07-14 02:42:50|1915.38|1906.68|1915.31|1906.61|1915.48|1906.78|1915.31|1906.61|11
1626230580000|2021-07-14 02:43:00|1915.32|1906.62|1915.37|1906.67|1915.78|1907.08|1915.18|1906.48|21
1626230590000|2021-07-14 02:43:10|1915.38|1906.68|1915.79|1907.09|1915.92|1907.22|1915.38|1906.68|22
1626230600000|2021-07-14 02:43:20|1915.77|1907.07|1916.3|1907.6|1916.3|1907.6|1915.72|1907.02|26
1626230610000|2021-07-14 02:43:30|1916.28|1907.58|1917.56|1908.86|1917.56|1908.86|1916.28|1907.58|19
1626230620000|2021-07-14 02:43:40|1917.58|1908.88|1916.1|1907.4|1917.58|1908.88|1915.99|1907.29|30
1626230630000|2021-07-14 02:43:50|1916.06|1907.36|1916.16|1907.46|1916.53|1907.83|1916.06|1907.36|29
1626230640000|2021-07-14 02:44:00|1916.14|1907.44|1916.3|1907.6|1916.3|1907.6|1916.09|1907.39|23
1626230650000|2021-07-14 02:44:10|1916.28|1907.58|1916.08|1907.38|1916.28|1907.58|1916.03|1907.33|16
1626230660000|2021-07-14 02:44:20|1916.06|1907.36|1914.26|1905.56|1916.06|1907.36|1914.26|1905.56|28
1626230670000|2021-07-14 02:44:30|1914.25|1905.55|1914.45|1905.75|1914.62|1905.92|1914.22|1905.52|24
1626230680000|2021-07-14 02:44:40|1914.42|1905.72|1915.18|1906.48|1915.67|1906.97|1914.42|1905.72|25
1626230690000|2021-07-14 02:44:50|1915.1|1906.4|1914.54|1905.84|1915.1|1906.4|1914.41|1905.71|16
1626230700000|2021-07-14 02:45:00|1914.64|1905.94|1915.42|1906.72|1915.42|1906.72|1914.37|1905.67|26
1626230710000|2021-07-14 02:45:10|1915.49|1906.79|1915.55|1906.85|1915.62|1906.92|1915.32|1906.62|26
1626230720000|2021-07-14 02:45:20|1915.54|1906.84|1915.91|1907.21|1915.91|1907.21|1915.54|1906.84|23
1626230730000|2021-07-14 02:45:30|1916.01|1907.31|1917.2|1908.5|1917.34|1908.64|1915.53|1906.83|28
1626230740000|2021-07-14 02:45:40|1917.16|1908.46|1916.73|1908.03|1917.41|1908.71|1916.72|1908.02|24
1626230750000|2021-07-14 02:45:50|1916.72|1908.02|1917.21|1908.51|1917.37|1908.67|1916.72|1908.02|28
1626230760000|2021-07-14 02:46:00|1917.64|1908.94|1917.67|1908.97|1918.07|1909.37|1917.64|1908.94|18
1626230770000|2021-07-14 02:46:10|1917.73|1909.03|1917.98|1909.28|1917.98|1909.28|1917.7|1909|23
1626230780000|2021-07-14 02:46:20|1918|1909.3|1917.9|1909.2|1918.02|1909.32|1917.9|1909.2|18
1626230790000|2021-07-14 02:46:30|1917.91|1909.21|1917.42|1908.72|1917.91|1909.21|1917.33|1908.63|25
1626230800000|2021-07-14 02:46:40|1917.43|1908.73|1917.45|1908.75|1917.48|1908.78|1917.43|1908.73|6
1626230810000|2021-07-14 02:46:50|1917.52|1908.82|1917.8|1909.1|1917.83|1909.13|1917.49|1908.79|26
1626230820000|2021-07-14 02:47:00|1917.85|1909.15|1917.95|1909.25|1917.95|1909.25|1917.71|1909.01|19
1626230830000|2021-07-14 02:47:10|1917.92|1909.22|1917.42|1908.72|1917.98|1909.28|1917.39|1908.69|19
1626230840000|2021-07-14 02:47:20|1917.39|1908.69|1917.36|1908.66|1917.39|1908.69|1917.27|1908.57|24
1626230850000|2021-07-14 02:47:30|1917.32|1908.62|1917.69|1908.99|1917.7|1909|1917.3|1908.6|25
1626230860000|2021-07-14 02:47:40|1917.76|1909.06|1917.32|1908.62|1917.79|1909.09|1917.2|1908.5|23
1626230870000|2021-07-14 02:47:50|1917.34|1908.64|1916.47|1907.77|1917.34|1908.64|1916.41|1907.71|28
1626230880000|2021-07-14 02:48:00|1916.48|1907.78|1916.31|1907.61|1916.53|1907.83|1916.31|1907.61|17
1626230890000|2021-07-14 02:48:10|1916.33|1907.63|1916|1907.3|1916.33|1907.63|1915.93|1907.23|18
1626230900000|2021-07-14 02:48:20|1915.95|1907.25|1914.89|1906.19|1916.05|1907.35|1914.88|1906.18|20
1626230910000|2021-07-14 02:48:30|1914.9|1906.2|1914.67|1905.97|1914.95|1906.25|1914.6|1905.9|23
1626230920000|2021-07-14 02:48:40|1914.8|1906.1|1915.11|1906.41|1915.15|1906.45|1914.8|1906.1|29
1626230930000|2021-07-14 02:48:50|1915.1|1906.4|1915.07|1906.37|1915.1|1906.4|1915.01|1906.31|21
1626230940000|2021-07-14 02:49:00|1915.04|1906.34|1914.9|1906.2|1915.04|1906.34|1914.8|1906.1|19
1626230950000|2021-07-14 02:49:10|1914.88|1906.18|1914.73|1906.03|1914.91|1906.21|1914.73|1906.03|27
1626230960000|2021-07-14 02:49:20|1914.62|1905.92|1914.6|1905.9|1914.63|1905.93|1914.4|1905.7|14
1626230970000|2021-07-14 02:49:30|1914.59|1905.89|1914.44|1905.74|1914.69|1905.99|1914.42|1905.72|26
1626230980000|2021-07-14 02:49:40|1914.47|1905.77|1914.47|1905.77|1914.52|1905.82|1914.41|1905.71|19
1626230990000|2021-07-14 02:49:50|1914.46|1905.76|1914.39|1905.69|1914.46|1905.76|1914.26|1905.56|29
1626231000000|2021-07-14 02:50:00|1914.33|1905.63|1916.44|1907.74|1916.44|1907.74|1914.33|1905.63|31
1626231010000|2021-07-14 02:50:10|1916.42|1907.72|1915.58|1906.88|1916.42|1907.72|1915.42|1906.72|28
1626231020000|2021-07-14 02:50:20|1915.57|1906.87|1916.29|1907.59|1916.29|1907.59|1915.57|1906.87|23
1626231030000|2021-07-14 02:50:30|1916.27|1907.57|1915.73|1907.03|1916.28|1907.58|1915.7|1907|26
1626231040000|2021-07-14 02:50:40|1915.68|1906.98|1915.78|1907.08|1915.79|1907.09|1915.68|1906.98|18
1626231050000|2021-07-14 02:50:50|1915.79|1907.09|1916.22|1907.52|1916.26|1907.56|1915.79|1907.09|28
1626231060000|2021-07-14 02:51:00|1916.2|1907.5|1915.66|1906.96|1916.21|1907.51|1915.65|1906.95|21
1626231070000|2021-07-14 02:51:10|1915.64|1906.94|1915.1|1906.4|1915.64|1906.94|1914.69|1905.99|20
1626231080000|2021-07-14 02:51:20|1915.09|1906.39|1915.1|1906.4|1915.17|1906.47|1915.07|1906.37|10
1626231090000|2021-07-14 02:51:30|1915.07|1906.37|1915.09|1906.39|1915.36|1906.66|1914.89|1906.19|16
1626231100000|2021-07-14 02:51:40|1915.08|1906.38|1914.71|1906.01|1915.19|1906.49|1914.71|1906.01|15
1626231110000|2021-07-14 02:51:50|1914.69|1905.99|1914.4|1905.7|1914.69|1905.99|1914.18|1905.48|11
1626231120000|2021-07-14 02:52:00|1914.36|1905.66|1914.85|1906.15|1914.87|1906.17|1914.31|1905.61|25
1626231130000|2021-07-14 02:52:10|1914.81|1906.11|1914.94|1906.24|1914.97|1906.27|1914.49|1905.79|28
1626231140000|2021-07-14 02:52:20|1914.95|1906.25|1914.78|1906.08|1915.07|1906.37|1914.78|1906.08|15
1626231150000|2021-07-14 02:52:30|1914.77|1906.07|1915.58|1906.88|1915.64|1906.94|1914.69|1905.99|22
1626231160000|2021-07-14 02:52:40|1915.59|1906.89|1915.5|1906.8|1915.59|1906.89|1915.41|1906.71|28
1626231170000|2021-07-14 02:52:50|1915.49|1906.79|1915.48|1906.78|1915.53|1906.83|1915.36|1906.66|16
1626231180000|2021-07-14 02:53:00|1915.47|1906.77|1916.37|1907.67|1916.58|1907.88|1915.46|1906.76|31
1626231190000|2021-07-14 02:53:10|1916.39|1907.69|1916.3|1907.6|1916.4|1907.7|1916.3|1907.6|10
1626231200000|2021-07-14 02:53:20|1916.31|1907.61|1916.24|1907.54|1916.59|1907.89|1916.24|1907.54|19
1626231210000|2021-07-14 02:53:30|1916.26|1907.56|1916.62|1907.92|1916.63|1907.93|1916.21|1907.51|27
1626231220000|2021-07-14 02:53:40|1916.63|1907.93|1917.81|1909.11|1917.87|1909.17|1916.63|1907.93|25
1626231230000|2021-07-14 02:53:50|1917.8|1909.1|1917.85|1909.15|1917.88|1909.18|1917.8|1909.1|12
1626231240000|2021-07-14 02:54:00|1917.86|1909.16|1917.75|1909.05|1918.41|1909.71|1917.67|1908.97|27
1626231250000|2021-07-14 02:54:10|1917.73|1909.03|1917.9|1909.2|1917.9|1909.2|1917.63|1908.93|14
1626231260000|2021-07-14 02:54:20|1917.91|1909.21|1917.15|1908.45|1917.91|1909.21|1917.13|1908.43|23
1626231270000|2021-07-14 02:54:30|1917.13|1908.43|1917.22|1908.52|1917.24|1908.54|1917.13|1908.43|16
1626231280000|2021-07-14 02:54:40|1917.24|1908.54|1917.29|1908.59|1917.29|1908.59|1917.24|1908.54|16
1626231290000|2021-07-14 02:54:50|1917.27|1908.57|1917.31|1908.61|1917.38|1908.68|1917.21|1908.51|11
1626231300000|2021-07-14 02:55:00|1917.32|1908.62|1917.36|1908.66|1917.37|1908.67|1917.27|1908.57|15
1626231310000|2021-07-14 02:55:10|1917.34|1908.64|1917.29|1908.59|1917.37|1908.67|1917.29|1908.59|5
1626231320000|2021-07-14 02:55:20|1917.19|1908.49|1917.3|1908.6|1917.3|1908.6|1917.19|1908.49|10
1626231330000|2021-07-14 02:55:30|1917.32|1908.62|1917.38|1908.68|1917.39|1908.69|1917.32|1908.62|7
1626231340000|2021-07-14 02:55:40|1917.39|1908.69|1917.36|1908.66|1917.39|1908.69|1917.34|1908.64|13
1626231350000|2021-07-14 02:55:50|1917.37|1908.67|1917.39|1908.69|1917.39|1908.69|1917.36|1908.66|15
1626231360000|2021-07-14 02:56:00|1917.41|1908.71|1918.3|1909.6|1918.48|1909.78|1917.41|1908.71|28
1626231370000|2021-07-14 02:56:10|1918.31|1909.61|1918.39|1909.69|1918.39|1909.69|1918.15|1909.45|27
1626231380000|2021-07-14 02:56:20|1918.38|1909.68|1918.38|1909.68|1918.4|1909.7|1918.24|1909.54|17
1626231390000|2021-07-14 02:56:30|1918.36|1909.66|1919.13|1910.43|1919.13|1910.43|1918.36|1909.66|17
1626231400000|2021-07-14 02:56:40|1919.2|1910.5|1919.17|1910.47|1919.2|1910.5|1919.14|1910.44|7
1626231410000|2021-07-14 02:56:50|1919.27|1910.57|1919.24|1910.54|1919.27|1910.57|1919.24|1910.54|4
1626231420000|2021-07-14 02:57:00|1919.25|1910.55|1919.34|1910.64|1919.35|1910.65|1919.24|1910.54|10
1626231430000|2021-07-14 02:57:10|1919.35|1910.65|1920.14|1911.44|1920.14|1911.44|1919.35|1910.65|9
1626231440000|2021-07-14 02:57:20|1920.16|1911.46|1920.59|1911.89|1920.67|1911.97|1920.12|1911.42|22
1626231450000|2021-07-14 02:57:30|1920.55|1911.85|1920.73|1912.03|1920.74|1912.04|1920.55|1911.85|24
1626231460000|2021-07-14 02:57:40|1920.74|1912.04|1921.39|1912.69|1921.39|1912.69|1920.74|1912.04|12
1626231470000|2021-07-14 02:57:50|1921.37|1912.67|1921.42|1912.72|1921.42|1912.72|1920.88|1912.18|18
1626231480000|2021-07-14 02:58:00|1921.18|1912.48|1921.31|1912.61|1921.31|1912.61|1920.07|1911.37|27
1626231490000|2021-07-14 02:58:10|1921.38|1912.68|1920.62|1911.92|1921.48|1912.78|1920.54|1911.84|29
1626231500000|2021-07-14 02:58:20|1920.63|1911.93|1920.84|1912.14|1921.19|1912.49|1920.61|1911.91|29
1626231510000|2021-07-14 02:58:30|1920.85|1912.15|1919.62|1910.92|1920.85|1912.15|1919.62|1910.92|26
1626231520000|2021-07-14 02:58:40|1919.79|1911.09|1919.62|1910.92|1919.79|1911.09|1919.5|1910.8|32
1626231530000|2021-07-14 02:58:50|1919.51|1910.81|1919.89|1911.19|1919.98|1911.28|1919.51|1910.81|27
1626231540000|2021-07-14 02:59:00|1919.88|1911.18|1918.03|1909.33|1919.88|1911.18|1918.03|1909.33|30
1626231550000|2021-07-14 02:59:10|1918.04|1909.34|1918.66|1909.96|1918.86|1910.16|1918.04|1909.34|30
1626231560000|2021-07-14 02:59:20|1918.6|1909.9|1918.22|1909.52|1918.6|1909.9|1917.82|1909.12|27
1626231570000|2021-07-14 02:59:30|1918.24|1909.54|1918.09|1909.39|1918.31|1909.61|1918.05|1909.35|18
1626231580000|2021-07-14 02:59:40|1918.08|1909.38|1918.31|1909.61|1918.31|1909.61|1918.06|1909.36|20
1626231590000|2021-07-14 02:59:50|1918.29|1909.59|1918.79|1910.09|1918.85|1910.15|1918.25|1909.55|29
1626231600000|2021-07-14 03:00:00|1918.78|1910.08|1919.13|1910.43|1919.13|1910.43|1918.6|1909.9|28
1626231610000|2021-07-14 03:00:10|1919.16|1910.46|1920.11|1911.41|1920.89|1912.19|1919.16|1910.46|37
1626231620000|2021-07-14 03:00:20|1920.13|1911.43|1919.36|1910.66|1920.16|1911.46|1919.32|1910.62|34
1626231630000|2021-07-14 03:00:30|1919.38|1910.68|1919.32|1910.62|1919.55|1910.85|1919.32|1910.62|27
1626231640000|2021-07-14 03:00:40|1919.35|1910.65|1919.37|1910.67|1919.48|1910.78|1919.19|1910.49|23
1626231650000|2021-07-14 03:00:50|1919.39|1910.69|1919.94|1911.24|1919.95|1911.25|1919.39|1910.69|26
1626231660000|2021-07-14 03:01:00|1920|1911.3|1921.24|1912.54|1921.25|1912.55|1920|1911.3|22
1626231670000|2021-07-14 03:01:10|1921.25|1912.55|1920.46|1911.76|1921.25|1912.55|1920.35|1911.65|27
1626231680000|2021-07-14 03:01:20|1920.47|1911.77|1919.2|1910.5|1920.47|1911.77|1919.16|1910.46|34
1626231690000|2021-07-14 03:01:30|1919.17|1910.47|1919.34|1910.64|1919.34|1910.64|1919.17|1910.47|12
1626231700000|2021-07-14 03:01:40|1919.28|1910.58|1919.5|1910.8|1919.5|1910.8|1919.22|1910.52|11
1626231710000|2021-07-14 03:01:50|1919.6|1910.9|1919.73|1911.03|1919.78|1911.08|1919.51|1910.81|21
1626231720000|2021-07-14 03:02:00|1919.61|1910.91|1918.44|1909.74|1919.61|1910.91|1918.41|1909.71|23
1626231730000|2021-07-14 03:02:10|1918.49|1909.79|1917.64|1908.94|1918.49|1909.79|1917.64|1908.94|24
1626231740000|2021-07-14 03:02:20|1917.65|1908.95|1917.01|1908.31|1917.73|1909.03|1917.01|1908.31|34
1626231750000|2021-07-14 03:02:30|1917|1908.3|1916.74|1908.04|1917.05|1908.35|1916.71|1908.01|19
1626231760000|2021-07-14 03:02:40|1916.75|1908.05|1916.54|1907.84|1916.75|1908.05|1916.51|1907.81|19
1626231770000|2021-07-14 03:02:50|1916.51|1907.81|1917.02|1908.32|1917.15|1908.45|1916.48|1907.78|29
1626231780000|2021-07-14 03:03:00|1917.04|1908.34|1917|1908.3|1917.15|1908.45|1916.99|1908.29|22
1626231790000|2021-07-14 03:03:10|1917.02|1908.32|1916.54|1907.84|1917.06|1908.36|1916.54|1907.84|23
1626231800000|2021-07-14 03:03:20|1916.57|1907.87|1916.31|1907.61|1916.57|1907.87|1916.3|1907.6|10
1626231810000|2021-07-14 03:03:30|1916.27|1907.57|1915.65|1906.95|1916.27|1907.57|1915.21|1906.51|23
1626231820000|2021-07-14 03:03:40|1915.53|1906.83|1916.05|1907.35|1916.44|1907.74|1915.53|1906.83|22
1626231830000|2021-07-14 03:03:50|1916.02|1907.32|1915.58|1906.88|1916.02|1907.32|1915.57|1906.87|16
1626231840000|2021-07-14 03:04:00|1915.59|1906.89|1915.54|1906.84|1915.66|1906.96|1915.44|1906.74|18
1626231850000|2021-07-14 03:04:10|1915.53|1906.83|1915.48|1906.78|1915.54|1906.84|1915.3|1906.6|22
1626231860000|2021-07-14 03:04:20|1915.5|1906.8|1915.37|1906.67|1915.53|1906.83|1915.24|1906.54|22
1626231870000|2021-07-14 03:04:30|1915.36|1906.66|1916.13|1907.43|1916.27|1907.57|1915.31|1906.61|25
1626231880000|2021-07-14 03:04:40|1915.95|1907.25|1915.42|1906.72|1915.95|1907.25|1915.13|1906.43|24
1626231890000|2021-07-14 03:04:50|1915.3|1906.6|1915.44|1906.74|1915.5|1906.8|1915.3|1906.6|22
1626231900000|2021-07-14 03:05:00|1915.48|1906.78|1915.52|1906.82|1915.68|1906.98|1915.48|1906.78|28
1626231910000|2021-07-14 03:05:10|1915.44|1906.74|1915.09|1906.39|1915.59|1906.89|1915.08|1906.38|31
1626231920000|2021-07-14 03:05:20|1915.07|1906.37|1915.08|1906.38|1915.11|1906.41|1915.06|1906.36|8
1626231930000|2021-07-14 03:05:30|1915.1|1906.4|1915.16|1906.46|1915.16|1906.46|1915.06|1906.36|19
1626231940000|2021-07-14 03:05:40|1915.15|1906.45|1914.71|1906.01|1915.15|1906.45|1914.66|1905.96|24
1626231950000|2021-07-14 03:05:50|1914.68|1905.98|1914.7|1906|1914.75|1906.05|1914.65|1905.95|15
1626231960000|2021-07-14 03:06:00|1914.71|1906.01|1913.92|1905.22|1914.71|1906.01|1913.92|1905.22|24
1626231970000|2021-07-14 03:06:10|1913.63|1904.93|1913.91|1905.21|1914.28|1905.58|1913.48|1904.78|32
1626231980000|2021-07-14 03:06:20|1913.92|1905.22|1913.87|1905.17|1913.98|1905.28|1913.75|1905.05|22
1626231990000|2021-07-14 03:06:30|1913.73|1905.03|1913.47|1904.77|1913.91|1905.21|1913.43|1904.73|24
1626232000000|2021-07-14 03:06:40|1913.44|1904.74|1913.01|1904.31|1913.44|1904.74|1913|1904.3|18
1626232010000|2021-07-14 03:06:50|1913.03|1904.33|1913.09|1904.39|1913.24|1904.54|1913.01|1904.31|14
1626232020000|2021-07-14 03:07:00|1913.11|1904.41|1912.84|1904.14|1913.13|1904.43|1912.82|1904.12|16
1626232030000|2021-07-14 03:07:10|1912.8|1904.1|1912.32|1903.62|1912.84|1904.14|1912.32|1903.62|22
1626232040000|2021-07-14 03:07:20|1912.51|1903.81|1912.4|1903.7|1912.53|1903.83|1912.29|1903.59|28
1626232050000|2021-07-14 03:07:30|1912.42|1903.72|1912.03|1903.33|1912.42|1903.72|1911.92|1903.22|31
1626232060000|2021-07-14 03:07:40|1912.02|1903.32|1911.73|1903.03|1912.02|1903.32|1911.59|1902.89|36
1626232070000|2021-07-14 03:07:50|1911.7|1903|1911.62|1902.92|1911.8|1903.1|1911.6|1902.9|26
1626232080000|2021-07-14 03:08:00|1911.65|1902.95|1912|1903.3|1912.2|1903.5|1911.65|1902.95|24
1626232090000|2021-07-14 03:08:10|1912.02|1903.32|1912.01|1903.31|1912.06|1903.36|1911.89|1903.19|31
1626232100000|2021-07-14 03:08:20|1912.02|1903.32|1913.34|1904.64|1913.34|1904.64|1912.01|1903.31|29
1626232110000|2021-07-14 03:08:30|1913.33|1904.63|1913.66|1904.96|1913.87|1905.17|1913.33|1904.63|23
1626232120000|2021-07-14 03:08:40|1913.64|1904.94|1913.16|1904.46|1913.83|1905.13|1913.16|1904.46|35
1626232130000|2021-07-14 03:08:50|1913.15|1904.45|1912.42|1903.72|1913.15|1904.45|1912.42|1903.72|20
1626232140000|2021-07-14 03:09:00|1912.39|1903.69|1911.88|1903.18|1912.39|1903.69|1911.88|1903.18|29
1626232150000|2021-07-14 03:09:10|1911.86|1903.16|1912.35|1903.65|1912.35|1903.65|1911.86|1903.16|18
1626232160000|2021-07-14 03:09:20|1912.39|1903.69|1913.22|1904.52|1913.22|1904.52|1912.39|1903.69|22
1626232170000|2021-07-14 03:09:30|1913.21|1904.51|1912.21|1903.51|1913.21|1904.51|1912.15|1903.45|27
1626232180000|2021-07-14 03:09:40|1912.25|1903.55|1912.15|1903.45|1912.25|1903.55|1912.15|1903.45|12
1626232190000|2021-07-14 03:09:50|1912.12|1903.42|1911.47|1902.77|1912.21|1903.51|1911.47|1902.77|19
1626232200000|2021-07-14 03:10:00|1911.46|1902.76|1912.31|1903.61|1912.39|1903.69|1910.88|1902.18|33
1626232210000|2021-07-14 03:10:10|1912.21|1903.51|1912.97|1904.27|1913.09|1904.39|1912.17|1903.47|33
1626232220000|2021-07-14 03:10:20|1913.06|1904.36|1913.92|1905.22|1913.98|1905.28|1912.97|1904.27|23
1626232230000|2021-07-14 03:10:30|1913.9|1905.2|1914.01|1905.31|1914.01|1905.31|1913.9|1905.2|22
1626232240000|2021-07-14 03:10:40|1914.03|1905.33|1913.69|1904.99|1914.03|1905.33|1913.66|1904.96|27
1626232250000|2021-07-14 03:10:50|1913.68|1904.98|1913.23|1904.53|1913.83|1905.13|1913.23|1904.53|28
1626232260000|2021-07-14 03:11:00|1913.19|1904.49|1913.52|1904.82|1913.66|1904.96|1912.97|1904.27|30
1626232270000|2021-07-14 03:11:10|1913.42|1904.72|1912.64|1903.94|1913.42|1904.72|1912.63|1903.93|33
1626232280000|2021-07-14 03:11:20|1912.63|1903.93|1911.78|1903.08|1912.63|1903.93|1911.78|1903.08|30
1626232290000|2021-07-14 03:11:30|1911.75|1903.05|1912.09|1903.39|1912.67|1903.97|1911.75|1903.05|33
1626232300000|2021-07-14 03:11:40|1912.04|1903.34|1912.37|1903.67|1912.45|1903.75|1911.92|1903.22|22
1626232310000|2021-07-14 03:11:50|1912.43|1903.73|1912.44|1903.74|1912.5|1903.8|1912.38|1903.68|16
1626232320000|2021-07-14 03:12:00|1912.42|1903.72|1912.27|1903.57|1912.42|1903.72|1912.22|1903.52|20
1626232330000|2021-07-14 03:12:10|1912.19|1903.49|1913.04|1904.34|1913.05|1904.35|1911.74|1903.04|32
1626232340000|2021-07-14 03:12:20|1912.88|1904.18|1912.1|1903.4|1912.88|1904.18|1912.07|1903.37|26
1626232350000|2021-07-14 03:12:30|1912.12|1903.42|1912.11|1903.41|1912.24|1903.54|1912.11|1903.41|9
1626232360000|2021-07-14 03:12:40|1912.13|1903.43|1912.91|1904.21|1913.03|1904.33|1912.11|1903.41|24
1626232370000|2021-07-14 03:12:50|1912.96|1904.26|1912.78|1904.08|1912.96|1904.26|1912.28|1903.58|26
1626232380000|2021-07-14 03:13:00|1912.76|1904.06|1912.56|1903.86|1912.76|1904.06|1912.54|1903.84|22
1626232390000|2021-07-14 03:13:10|1912.57|1903.87|1912.06|1903.36|1912.7|1904|1911.71|1903.01|33
1626232400000|2021-07-14 03:13:20|1911.95|1903.25|1912.25|1903.55|1912.25|1903.55|1911.69|1902.99|18
1626232410000|2021-07-14 03:13:30|1912.23|1903.53|1912.19|1903.49|1912.23|1903.53|1912.18|1903.48|12
1626232420000|2021-07-14 03:13:40|1912.18|1903.48|1912.12|1903.42|1912.19|1903.49|1912.1|1903.4|11
1626232430000|2021-07-14 03:13:50|1912.1|1903.4|1911.3|1902.6|1912.11|1903.41|1910.97|1902.27|33
1626232440000|2021-07-14 03:14:00|1911.29|1902.59|1911.2|1902.5|1911.56|1902.86|1911.16|1902.46|26
1626232450000|2021-07-14 03:14:10|1911.16|1902.46|1911.02|1902.32|1911.29|1902.59|1911.01|1902.31|12
1626232460000|2021-07-14 03:14:20|1911.01|1902.31|1910.92|1902.22|1911.02|1902.32|1910.87|1902.17|17
1626232470000|2021-07-14 03:14:30|1910.93|1902.23|1911.42|1902.72|1911.53|1902.83|1910.87|1902.17|30
1626232480000|2021-07-14 03:14:40|1911.25|1902.55|1910.66|1901.96|1911.25|1902.55|1910.12|1901.42|30
1626232490000|2021-07-14 03:14:50|1910.68|1901.98|1909.67|1900.97|1910.68|1901.98|1909.67|1900.97|21
1626232500000|2021-07-14 03:15:00|1909.65|1900.95|1909.59|1900.89|1909.86|1901.16|1909.03|1900.33|36
1626232510000|2021-07-14 03:15:10|1909.57|1900.87|1909.32|1900.62|1909.62|1900.92|1909.32|1900.62|31
1626232520000|2021-07-14 03:15:20|1909.35|1900.65|1909.9|1901.2|1910.43|1901.73|1909.32|1900.62|27
1626232530000|2021-07-14 03:15:30|1909.92|1901.22|1909.14|1900.44|1909.92|1901.22|1909.1|1900.4|30
1626232540000|2021-07-14 03:15:40|1909.21|1900.51|1907.17|1898.47|1909.21|1900.51|1907.11|1898.41|31
1626232550000|2021-07-14 03:15:50|1907.16|1898.46|1905.79|1897.09|1907.27|1898.57|1905.79|1897.09|29
1626232560000|2021-07-14 03:16:00|1905.77|1897.07|1905.56|1896.86|1905.77|1897.07|1905.48|1896.78|26
1626232570000|2021-07-14 03:16:10|1905.57|1896.87|1906.25|1897.55|1906.54|1897.84|1905.57|1896.87|29
1626232580000|2021-07-14 03:16:20|1906.14|1897.44|1905.97|1897.27|1906.14|1897.44|1905.66|1896.96|16
1626232590000|2021-07-14 03:16:30|1905.99|1897.29|1906.08|1897.38|1906.42|1897.72|1905.73|1897.03|31
1626232600000|2021-07-14 03:16:40|1906.04|1897.34|1905.52|1896.82|1906.04|1897.34|1905.46|1896.76|23
1626232610000|2021-07-14 03:16:50|1905.46|1896.76|1904.63|1895.93|1905.85|1897.15|1904.63|1895.93|34
1626232620000|2021-07-14 03:17:00|1904.62|1895.92|1902.37|1893.67|1904.62|1895.92|1902.27|1893.57|31
1626232630000|2021-07-14 03:17:10|1902.45|1893.75|1902.26|1893.56|1902.64|1893.94|1902.16|1893.46|23
1626232640000|2021-07-14 03:17:20|1902.27|1893.57|1903.22|1894.52|1903.43|1894.73|1902.19|1893.49|25
1626232650000|2021-07-14 03:17:30|1902.91|1894.21|1902.47|1893.77|1902.91|1894.21|1902.19|1893.49|34
1626232660000|2021-07-14 03:17:40|1902.49|1893.79|1901.06|1892.36|1902.68|1893.98|1900.98|1892.28|28
1626232670000|2021-07-14 03:17:50|1901.11|1892.41|1901.41|1892.71|1901.98|1893.28|1901.11|1892.41|25
1626232680000|2021-07-14 03:18:00|1901.4|1892.7|1901.85|1893.15|1902.36|1893.66|1901.36|1892.66|33
1626232690000|2021-07-14 03:18:10|1901.74|1893.04|1902.08|1893.38|1902.17|1893.47|1901.64|1892.94|28
1626232700000|2021-07-14 03:18:20|1902.07|1893.37|1902.17|1893.47|1902.17|1893.47|1901.91|1893.21|28
1626232710000|2021-07-14 03:18:30|1902.21|1893.51|1901.69|1892.99|1902.63|1893.93|1901.67|1892.97|30
1626232720000|2021-07-14 03:18:40|1901.67|1892.97|1901.7|1893|1902.15|1893.45|1901.57|1892.87|21
1626232730000|2021-07-14 03:18:50|1901.68|1892.98|1901.77|1893.07|1901.85|1893.15|1901.6|1892.9|22
1626232740000|2021-07-14 03:19:00|1901.78|1893.08|1902.19|1893.49|1902.19|1893.49|1901.7|1893|26
1626232750000|2021-07-14 03:19:10|1902.21|1893.51|1902.78|1894.08|1902.78|1894.08|1902.18|1893.48|23
1626232760000|2021-07-14 03:19:20|1902.79|1894.09|1902.89|1894.19|1902.89|1894.19|1902.79|1894.09|11
1626232770000|2021-07-14 03:19:30|1902.96|1894.26|1902.02|1893.32|1902.98|1894.28|1902.02|1893.32|23
1626232780000|2021-07-14 03:19:40|1902.01|1893.31|1901.9|1893.2|1902.1|1893.4|1901.86|1893.16|26
1626232790000|2021-07-14 03:19:50|1901.99|1893.29|1902.59|1893.89|1902.66|1893.96|1901.9|1893.2|28
1626232800000|2021-07-14 03:20:00|1902.55|1893.85|1902.66|1893.96|1902.69|1893.99|1902.36|1893.66|29
1626232810000|2021-07-14 03:20:10|1902.67|1893.97|1902.83|1894.13|1902.83|1894.13|1902.66|1893.96|22
1626232820000|2021-07-14 03:20:20|1902.74|1894.04|1901.73|1893.03|1902.83|1894.13|1901.73|1893.03|22
1626232830000|2021-07-14 03:20:30|1901.74|1893.04|1900.94|1892.24|1901.74|1893.04|1900.93|1892.23|25
1626232840000|2021-07-14 03:20:40|1900.93|1892.23|1898.52|1889.82|1900.93|1892.23|1898.3|1889.6|38
1626232850000|2021-07-14 03:20:50|1898.51|1889.81|1897.38|1888.68|1898.51|1889.81|1897.16|1888.46|35
1626232860000|2021-07-14 03:21:00|1897.37|1888.67|1898.03|1889.33|1898.77|1890.07|1897.35|1888.65|36
1626232870000|2021-07-14 03:21:10|1898.08|1889.38|1897.67|1888.97|1898.18|1889.48|1897.6|1888.9|33
1626232880000|2021-07-14 03:21:20|1897.77|1889.07|1897.65|1888.95|1897.96|1889.26|1897.65|1888.95|31
1626232890000|2021-07-14 03:21:30|1897.75|1889.05|1897.78|1889.08|1897.83|1889.13|1897.67|1888.97|27
1626232900000|2021-07-14 03:21:40|1897.76|1889.06|1898.32|1889.62|1898.34|1889.64|1897.76|1889.06|33
1626232910000|2021-07-14 03:21:50|1898.33|1889.63|1896.95|1888.25|1898.34|1889.64|1896.95|1888.25|30
1626232920000|2021-07-14 03:22:00|1896.98|1888.28|1896.92|1888.22|1897|1888.3|1896.25|1887.55|28
1626232930000|2021-07-14 03:22:10|1896.93|1888.23|1897.92|1889.22|1898.19|1889.49|1896.91|1888.21|30
1626232940000|2021-07-14 03:22:20|1897.84|1889.14|1898.32|1889.62|1898.48|1889.78|1897.67|1888.97|34
1626232950000|2021-07-14 03:22:30|1898.22|1889.52|1898.67|1889.97|1898.77|1890.07|1898.2|1889.5|30
1626232960000|2021-07-14 03:22:40|1898.69|1889.99|1897.3|1888.6|1898.81|1890.11|1896.72|1888.02|32
1626232970000|2021-07-14 03:22:50|1897.29|1888.59|1896.22|1887.52|1897.36|1888.66|1896.22|1887.52|33
1626232980000|2021-07-14 03:23:00|1896.21|1887.51|1895.3|1886.6|1896.25|1887.55|1895.3|1886.6|27
1626232990000|2021-07-14 03:23:10|1895.09|1886.39|1894.93|1886.23|1895.18|1886.48|1894.22|1885.52|28
1626233000000|2021-07-14 03:23:20|1894.95|1886.25|1894.42|1885.72|1894.95|1886.25|1894.42|1885.72|34
1626233010000|2021-07-14 03:23:30|1894.4|1885.7|1894.07|1885.37|1894.48|1885.78|1894.02|1885.32|18
1626233020000|2021-07-14 03:23:40|1894.06|1885.36|1893.96|1885.26|1894.06|1885.36|1893.85|1885.15|11
1626233030000|2021-07-14 03:23:50|1893.85|1885.15|1891.04|1882.34|1893.85|1885.15|1890.67|1881.97|34
1626233040000|2021-07-14 03:24:00|1891.12|1882.42|1887.25|1878.55|1892.12|1883.42|1887.22|1878.52|32
1626233050000|2021-07-14 03:24:10|1887.37|1878.67|1883.43|1874.73|1887.58|1878.88|1883.43|1874.73|34
1626233060000|2021-07-14 03:24:20|1885.06|1876.36|1883.51|1874.81|1885.06|1876.36|1882.85|1874.15|33
1626233070000|2021-07-14 03:24:30|1883.47|1874.77|1871.17|1862.47|1884.39|1875.69|1871.17|1862.47|24
1626233080000|2021-07-14 03:24:40|1871.58|1862.88|1877.55|1868.85|1878.07|1869.37|1871.58|1862.88|31
1626233090000|2021-07-14 03:24:50|1876.96|1868.26|1876.7|1868|1878.04|1869.34|1873.63|1864.93|38
1626233100000|2021-07-14 03:25:00|1876.24|1867.54|1876.44|1867.74|1877.27|1868.57|1874.52|1865.82|40
1626233110000|2021-07-14 03:25:10|1875.72|1867.02|1875.94|1867.24|1877.19|1868.49|1874.88|1866.18|40
1626233120000|2021-07-14 03:25:20|1876.52|1867.82|1876.77|1868.07|1876.95|1868.25|1873.63|1864.93|37
1626233130000|2021-07-14 03:25:30|1874.81|1866.11|1873.1|1864.4|1877.06|1868.36|1873.07|1864.37|34
1626233140000|2021-07-14 03:25:40|1872.89|1864.19|1874.18|1865.48|1875.14|1866.44|1872.22|1863.52|35
1626233150000|2021-07-14 03:25:50|1874.43|1865.73|1874.87|1866.17|1875.92|1867.22|1873.69|1864.99|37
1626233160000|2021-07-14 03:26:00|1874.75|1866.05|1872.69|1863.99|1875.09|1866.39|1872.42|1863.72|37
1626233170000|2021-07-14 03:26:10|1872.47|1863.77|1870.1|1861.4|1872.47|1863.77|1869.66|1860.96|39
1626233180000|2021-07-14 03:26:20|1870.68|1861.98|1874.86|1866.16|1874.86|1866.16|1870.34|1861.64|40
1626233190000|2021-07-14 03:26:30|1875.51|1866.81|1878.23|1869.53|1878.23|1869.53|1875.5|1866.8|39
1626233200000|2021-07-14 03:26:40|1878.52|1869.82|1879.74|1871.04|1880.71|1872.01|1878.39|1869.69|36
1626233210000|2021-07-14 03:26:50|1879.7|1871|1880.38|1871.68|1880.74|1872.04|1879.64|1870.94|35
1626233220000|2021-07-14 03:27:00|1880.49|1871.79|1878.68|1869.98|1880.55|1871.85|1878.18|1869.48|32
1626233230000|2021-07-14 03:27:10|1878.51|1869.81|1878.49|1869.79|1879.52|1870.82|1878.02|1869.32|34
1626233240000|2021-07-14 03:27:20|1878.55|1869.85|1880.12|1871.42|1880.12|1871.42|1878.42|1869.72|37
1626233250000|2021-07-14 03:27:30|1880.26|1871.56|1881.39|1872.69|1881.39|1872.69|1879.83|1871.13|38
1626233260000|2021-07-14 03:27:40|1881.38|1872.68|1881.74|1873.04|1882.51|1873.81|1881.37|1872.67|37
1626233270000|2021-07-14 03:27:50|1881.99|1873.29|1883.39|1874.69|1883.39|1874.69|1881.99|1873.29|35
1626233280000|2021-07-14 03:28:00|1883.45|1874.75|1883.49|1874.79|1884.35|1875.65|1882.93|1874.23|35
1626233290000|2021-07-14 03:28:10|1883.4|1874.7|1880.53|1871.83|1883.46|1874.76|1880.35|1871.65|37
1626233300000|2021-07-14 03:28:20|1880.15|1871.45|1882.69|1873.99|1883.11|1874.41|1880.15|1871.45|38
1626233310000|2021-07-14 03:28:30|1882.48|1873.78|1880.75|1872.05|1882.48|1873.78|1880.59|1871.89|37
1626233320000|2021-07-14 03:28:40|1880.76|1872.06|1881.33|1872.63|1881.85|1873.15|1880.63|1871.93|34
1626233330000|2021-07-14 03:28:50|1881.28|1872.58|1879.87|1871.17|1881.28|1872.58|1879.87|1871.17|35
1626233340000|2021-07-14 03:29:00|1879.61|1870.91|1879.93|1871.23|1880.4|1871.7|1879.58|1870.88|34
1626233350000|2021-07-14 03:29:10|1879.87|1871.17|1880.74|1872.04|1880.74|1872.04|1879.83|1871.13|21
1626233360000|2021-07-14 03:29:20|1880.84|1872.14|1880.91|1872.21|1880.91|1872.21|1880.32|1871.62|33
1626233370000|2021-07-14 03:29:30|1880.84|1872.14|1881.66|1872.96|1881.66|1872.96|1880.56|1871.86|28
1626233380000|2021-07-14 03:29:40|1881.55|1872.85|1881.94|1873.24|1882.85|1874.15|1881.17|1872.47|26
1626233390000|2021-07-14 03:29:50|1882.6|1873.9|1882.9|1874.2|1882.96|1874.26|1882.1|1873.4|21
1626233400000|2021-07-14 03:30:00|1882.98|1874.28|1881.4|1872.7|1883.08|1874.38|1881.4|1872.7|31
1626233410000|2021-07-14 03:30:10|1881.42|1872.72|1879.32|1870.62|1881.42|1872.72|1879.32|1870.62|32
1626233420000|2021-07-14 03:30:20|1879.25|1870.55|1878.19|1869.49|1880.23|1871.53|1878.19|1869.49|37
1626233430000|2021-07-14 03:30:30|1878.14|1869.44|1878.09|1869.39|1878.14|1869.44|1877.93|1869.23|22
1626233440000|2021-07-14 03:30:40|1878.15|1869.45|1877.5|1868.8|1878.88|1870.18|1877.5|1868.8|28
1626233450000|2021-07-14 03:30:50|1877.74|1869.04|1876.33|1867.63|1877.74|1869.04|1876.11|1867.41|24
1626233460000|2021-07-14 03:31:00|1876.23|1867.53|1877.92|1869.22|1878.03|1869.33|1876.06|1867.36|33
1626233470000|2021-07-14 03:31:10|1878.08|1869.38|1878.73|1870.03|1878.73|1870.03|1877.86|1869.16|25
1626233480000|2021-07-14 03:31:20|1878.75|1870.05|1877.77|1869.07|1878.9|1870.2|1877.77|1869.07|31
1626233490000|2021-07-14 03:31:30|1878.06|1869.36|1876.17|1867.47|1878.09|1869.39|1876.09|1867.39|35
1626233500000|2021-07-14 03:31:40|1876.3|1867.6|1875.87|1867.17|1876.41|1867.71|1874.9|1866.2|31
1626233510000|2021-07-14 03:31:50|1875.76|1867.06|1875.77|1867.07|1875.99|1867.29|1874.81|1866.11|28
1626233520000|2021-07-14 03:32:00|1875.84|1867.14|1876.49|1867.79|1877.58|1868.88|1875.84|1867.14|39
1626233530000|2021-07-14 03:32:10|1876.44|1867.74|1875.47|1866.77|1876.44|1867.74|1875.15|1866.45|33
1626233540000|2021-07-14 03:32:20|1875.71|1867.01|1874.58|1865.88|1875.71|1867.01|1874.58|1865.88|35
1626233550000|2021-07-14 03:32:30|1874.68|1865.98|1872.81|1864.11|1874.73|1866.03|1872.76|1864.06|34
1626233560000|2021-07-14 03:32:40|1872.87|1864.17|1871.91|1863.21|1873.74|1865.04|1871.9|1863.2|38
1626233570000|2021-07-14 03:32:50|1872.07|1863.37|1873.47|1864.77|1873.48|1864.78|1871.62|1862.92|39
1626233580000|2021-07-14 03:33:00|1873.43|1864.73|1876.37|1867.67|1876.64|1867.94|1873.36|1864.66|39
1626233590000|2021-07-14 03:33:10|1876.29|1867.59|1877.77|1869.07|1877.78|1869.08|1875.96|1867.26|37
1626233600000|2021-07-14 03:33:20|1877.87|1869.17|1878.79|1870.09|1878.79|1870.09|1877.61|1868.91|39
1626233610000|2021-07-14 03:33:30|1878.9|1870.2|1880|1871.3|1880.41|1871.71|1878.58|1869.88|36
1626233620000|2021-07-14 03:33:40|1879.99|1871.29|1881.14|1872.44|1881.38|1872.68|1879.9|1871.2|33
1626233630000|2021-07-14 03:33:50|1881.1|1872.4|1881.58|1872.88|1881.75|1873.05|1880.67|1871.97|34
1626233640000|2021-07-14 03:34:00|1881.11|1872.41|1880.87|1872.17|1881.93|1873.23|1880.87|1872.17|22
1626233650000|2021-07-14 03:34:10|1881.31|1872.61|1881.47|1872.77|1882.82|1874.12|1880.87|1872.17|26
1626233660000|2021-07-14 03:34:20|1881.26|1872.56|1879.08|1870.38|1881.27|1872.57|1878.71|1870.01|37
1626233670000|2021-07-14 03:34:30|1879.33|1870.63|1880.89|1872.19|1880.89|1872.19|1879.33|1870.63|38
1626233680000|2021-07-14 03:34:40|1880.91|1872.21|1880.74|1872.04|1881.88|1873.18|1879.87|1871.17|38
1626233690000|2021-07-14 03:34:50|1880.7|1872|1880.41|1871.71|1880.89|1872.19|1880.24|1871.54|33
1626233700000|2021-07-14 03:35:00|1880.76|1872.06|1880.18|1871.48|1881.31|1872.61|1879.82|1871.12|38
1626233710000|2021-07-14 03:35:10|1880.2|1871.5|1878.7|1870|1880.2|1871.5|1878.66|1869.96|33
1626233720000|2021-07-14 03:35:20|1878.59|1869.89|1877.01|1868.31|1878.63|1869.93|1876.85|1868.15|39
1626233730000|2021-07-14 03:35:30|1877.03|1868.33|1877.09|1868.39|1877.2|1868.5|1876.26|1867.56|32
1626233740000|2021-07-14 03:35:40|1877.21|1868.51|1878.4|1869.7|1878.64|1869.94|1877.21|1868.51|36
1626233750000|2021-07-14 03:35:50|1878.47|1869.77|1877.25|1868.55|1878.47|1869.77|1876.99|1868.29|37
1626233760000|2021-07-14 03:36:00|1877.37|1868.67|1877.07|1868.37|1877.37|1868.67|1876.53|1867.83|34
1626233770000|2021-07-14 03:36:10|1877.16|1868.46|1878.6|1869.9|1878.6|1869.9|1877.12|1868.42|30
1626233780000|2021-07-14 03:36:20|1878.64|1869.94|1879.03|1870.33|1879.36|1870.66|1878.52|1869.82|38
1626233790000|2021-07-14 03:36:30|1879.02|1870.32|1879.76|1871.06|1880.21|1871.51|1879.01|1870.31|34
1626233800000|2021-07-14 03:36:40|1879.79|1871.09|1879.65|1870.95|1880.06|1871.36|1879.52|1870.82|38
1626233810000|2021-07-14 03:36:50|1879.66|1870.96|1880.43|1871.73|1880.52|1871.82|1879.63|1870.93|37
1626233820000|2021-07-14 03:37:00|1880.54|1871.84|1882.65|1873.95|1882.65|1873.95|1880.54|1871.84|39
1626233830000|2021-07-14 03:37:10|1882.83|1874.13|1882.52|1873.82|1883.44|1874.74|1882.44|1873.74|35
1626233840000|2021-07-14 03:37:20|1882.49|1873.79|1881.04|1872.34|1882.52|1873.82|1880.99|1872.29|35
1626233850000|2021-07-14 03:37:30|1880.98|1872.28|1880.43|1871.73|1881.64|1872.94|1880.43|1871.73|31
1626233860000|2021-07-14 03:37:40|1880.4|1871.7|1880.2|1871.5|1880.4|1871.7|1879.65|1870.95|29
1626233870000|2021-07-14 03:37:50|1880.21|1871.51|1880.11|1871.41|1880.94|1872.24|1880.11|1871.41|32
1626233880000|2021-07-14 03:38:00|1879.99|1871.29|1880.46|1871.76|1880.46|1871.76|1879.78|1871.08|26
1626233890000|2021-07-14 03:38:10|1880.92|1872.22|1880.67|1871.97|1881.46|1872.76|1880.43|1871.73|36
1626233900000|2021-07-14 03:38:20|1880.68|1871.98|1880.19|1871.49|1880.68|1871.98|1880.19|1871.49|35
1626233910000|2021-07-14 03:38:30|1880.16|1871.46|1881.18|1872.48|1881.19|1872.49|1880.14|1871.44|31
1626233920000|2021-07-14 03:38:40|1881.17|1872.47|1880.53|1871.83|1881.25|1872.55|1880.44|1871.74|33
1626233930000|2021-07-14 03:38:50|1880.36|1871.66|1880.41|1871.71|1881.07|1872.37|1880.31|1871.61|34
1626233940000|2021-07-14 03:39:00|1880.44|1871.74|1881.68|1872.98|1881.68|1872.98|1880.28|1871.58|32
1626233950000|2021-07-14 03:39:10|1882.16|1873.46|1882.43|1873.73|1882.99|1874.29|1882.16|1873.46|28
1626233960000|2021-07-14 03:39:20|1882.49|1873.79|1883.81|1875.11|1883.88|1875.18|1882.49|1873.79|30
1626233970000|2021-07-14 03:39:30|1884.06|1875.36|1884.95|1876.25|1885.1|1876.4|1884.06|1875.36|34
1626233980000|2021-07-14 03:39:40|1885.01|1876.31|1884.16|1875.46|1885.28|1876.58|1884.16|1875.46|33
1626233990000|2021-07-14 03:39:50|1884.15|1875.45|1884.13|1875.43|1885|1876.3|1884|1875.3|37
1626234000000|2021-07-14 03:40:00|1884.44|1875.74|1884.33|1875.63|1884.98|1876.28|1884.14|1875.44|37
1626234010000|2021-07-14 03:40:10|1884.68|1875.98|1886.37|1877.67|1886.37|1877.67|1884.44|1875.74|35
1626234020000|2021-07-14 03:40:20|1886.29|1877.59|1886.7|1878|1887.75|1879.05|1886.29|1877.59|35
1626234030000|2021-07-14 03:40:30|1886.9|1878.2|1886.01|1877.31|1887.2|1878.5|1886.01|1877.31|32
1626234040000|2021-07-14 03:40:40|1886.19|1877.49|1885.74|1877.04|1886.19|1877.49|1885.45|1876.75|31
1626234050000|2021-07-14 03:40:50|1885.73|1877.03|1885.3|1876.6|1885.75|1877.05|1885.07|1876.37|29
1626234060000|2021-07-14 03:41:00|1885.32|1876.62|1883.59|1874.89|1885.33|1876.63|1883.59|1874.89|29
1626234070000|2021-07-14 03:41:10|1883.72|1875.02|1883.98|1875.28|1884.66|1875.96|1883.05|1874.35|36
1626234080000|2021-07-14 03:41:20|1883.84|1875.14|1883.77|1875.07|1884.09|1875.39|1883.4|1874.7|29
1626234090000|2021-07-14 03:41:30|1883.95|1875.25|1883.47|1874.77|1884.17|1875.47|1883.3|1874.6|18
1626234100000|2021-07-14 03:41:40|1883.45|1874.75|1884.11|1875.41|1884.23|1875.53|1883.45|1874.75|31
1626234110000|2021-07-14 03:41:50|1884.07|1875.37|1884.28|1875.58|1884.56|1875.86|1884.07|1875.37|31
1626234120000|2021-07-14 03:42:00|1884.31|1875.61|1884.43|1875.73|1884.95|1876.25|1884.2|1875.5|33
1626234130000|2021-07-14 03:42:10|1884.42|1875.72|1884.27|1875.57|1884.71|1876.01|1884.18|1875.48|32
1626234140000|2021-07-14 03:42:20|1884.34|1875.64|1884.59|1875.89|1884.82|1876.12|1884.32|1875.62|35
1626234150000|2021-07-14 03:42:30|1884.64|1875.94|1884.74|1876.04|1885.18|1876.48|1884.62|1875.92|34
1626234160000|2021-07-14 03:42:40|1884.79|1876.09|1885.5|1876.8|1885.6|1876.9|1884.79|1876.09|33
1626234170000|2021-07-14 03:42:50|1885.41|1876.71|1885.49|1876.79|1885.51|1876.81|1885.32|1876.62|35
1626234180000|2021-07-14 03:43:00|1885.52|1876.82|1885.95|1877.25|1887.08|1878.38|1885.52|1876.82|33
1626234190000|2021-07-14 03:43:10|1885.99|1877.29|1886|1877.3|1886.18|1877.48|1885.77|1877.07|34
1626234200000|2021-07-14 03:43:20|1886.13|1877.43|1886.86|1878.16|1887.15|1878.45|1886.13|1877.43|32
1626234210000|2021-07-14 03:43:30|1886.92|1878.22|1887.36|1878.66|1888.32|1879.62|1886.86|1878.16|35
1626234220000|2021-07-14 03:43:40|1887.4|1878.7|1888.1|1879.4|1888.1|1879.4|1887.4|1878.7|37
1626234230000|2021-07-14 03:43:50|1888.14|1879.44|1890.03|1881.33|1890.03|1881.33|1888.04|1879.34|32
1626234240000|2021-07-14 03:44:00|1889.98|1881.28|1890|1881.3|1890.06|1881.36|1889.28|1880.58|31
1626234250000|2021-07-14 03:44:10|1889.99|1881.29|1891.35|1882.65|1891.35|1882.65|1889.79|1881.09|32
1626234260000|2021-07-14 03:44:20|1891.38|1882.68|1892.42|1883.72|1892.65|1883.95|1891.38|1882.68|30
1626234270000|2021-07-14 03:44:30|1892.37|1883.67|1892.15|1883.45|1892.37|1883.67|1891.75|1883.05|31
1626234280000|2021-07-14 03:44:40|1892.14|1883.44|1892.76|1884.06|1892.82|1884.12|1892.14|1883.44|26
1626234290000|2021-07-14 03:44:50|1892.85|1884.15|1892.59|1883.89|1892.85|1884.15|1892.34|1883.64|27
1626234300000|2021-07-14 03:45:00|1892.62|1883.92|1889.37|1880.67|1892.62|1883.92|1889.28|1880.58|39
1626234310000|2021-07-14 03:45:10|1889.32|1880.62|1888.57|1879.87|1889.32|1880.62|1888.19|1879.49|36
1626234320000|2021-07-14 03:45:20|1888.58|1879.88|1889.04|1880.34|1889.72|1881.02|1888.54|1879.84|28
1626234330000|2021-07-14 03:45:30|1889.05|1880.35|1888.93|1880.23|1889.5|1880.8|1888.89|1880.19|19
1626234340000|2021-07-14 03:45:40|1888.94|1880.24|1888.58|1879.88|1888.94|1880.24|1888.58|1879.88|10
1626234350000|2021-07-14 03:45:50|1888.69|1879.99|1888.93|1880.23|1889.37|1880.67|1888.58|1879.88|18
1626234360000|2021-07-14 03:46:00|1888.86|1880.16|1889.12|1880.42|1889.19|1880.49|1888.86|1880.16|25
1626234370000|2021-07-14 03:46:10|1889.11|1880.41|1891.41|1882.71|1891.41|1882.71|1889.08|1880.38|27
1626234380000|2021-07-14 03:46:20|1891.31|1882.61|1890.68|1881.98|1891.74|1883.04|1890.68|1881.98|24
1626234390000|2021-07-14 03:46:30|1890.65|1881.95|1889.98|1881.28|1890.65|1881.95|1889.85|1881.15|30
1626234400000|2021-07-14 03:46:40|1889.97|1881.27|1889.65|1880.95|1889.97|1881.27|1889.6|1880.9|24
1626234410000|2021-07-14 03:46:50|1889.6|1880.9|1888.49|1879.79|1889.6|1880.9|1888.49|1879.79|15
1626234420000|2021-07-14 03:47:00|1888.47|1879.77|1888.54|1879.84|1888.54|1879.84|1888.11|1879.41|26
1626234430000|2021-07-14 03:47:10|1888.69|1879.99|1888.4|1879.7|1888.95|1880.25|1888.24|1879.54|27
1626234440000|2021-07-14 03:47:20|1888.37|1879.67|1888.14|1879.44|1888.39|1879.69|1888.14|1879.44|11
1626234450000|2021-07-14 03:47:30|1888.16|1879.46|1886.99|1878.29|1888.16|1879.46|1886.76|1878.06|17
1626234460000|2021-07-14 03:47:40|1886.88|1878.18|1887.36|1878.66|1887.46|1878.76|1886.88|1878.18|26
1626234470000|2021-07-14 03:47:50|1887.58|1878.88|1887.68|1878.98|1888.14|1879.44|1887.42|1878.72|23
1626234480000|2021-07-14 03:48:00|1887.22|1878.52|1885.36|1876.66|1887.68|1878.98|1885.36|1876.66|17
1626234490000|2021-07-14 03:48:10|1885.26|1876.56|1886.27|1877.57|1886.27|1877.57|1885.25|1876.55|14
1626234500000|2021-07-14 03:48:20|1886.18|1877.48|1884.5|1875.8|1886.18|1877.48|1884.5|1875.8|26
1626234510000|2021-07-14 03:48:30|1884.53|1875.83|1883.65|1874.95|1884.53|1875.83|1883.65|1874.95|16
1626234520000|2021-07-14 03:48:40|1883.64|1874.94|1884.53|1875.83|1884.53|1875.83|1882.9|1874.2|34
1626234530000|2021-07-14 03:48:50|1884.51|1875.81|1884.21|1875.51|1885.19|1876.49|1884.21|1875.51|32
1626234540000|2021-07-14 03:49:00|1884.24|1875.54|1884.61|1875.91|1885.06|1876.36|1884.24|1875.54|24
1626234550000|2021-07-14 03:49:10|1884.64|1875.94|1884.65|1875.95|1884.67|1875.97|1884.58|1875.88|28
1626234560000|2021-07-14 03:49:20|1884.91|1876.21|1884.57|1875.87|1884.94|1876.24|1884.53|1875.83|22
1626234570000|2021-07-14 03:49:30|1884.61|1875.91|1884.94|1876.24|1885.21|1876.51|1884.61|1875.91|21
1626234580000|2021-07-14 03:49:40|1884.93|1876.23|1884.3|1875.6|1885.04|1876.34|1884.19|1875.49|14
1626234590000|2021-07-14 03:49:50|1884.31|1875.61|1884.23|1875.53|1884.45|1875.75|1883.48|1874.78|24
1626234600000|2021-07-14 03:50:00|1884.18|1875.48|1884.4|1875.7|1884.52|1875.82|1884.17|1875.47|31
1626234610000|2021-07-14 03:50:10|1884.42|1875.72|1885.25|1876.55|1885.25|1876.55|1884.42|1875.72|18
1626234620000|2021-07-14 03:50:20|1885.24|1876.54|1885.22|1876.52|1885.96|1877.26|1884.52|1875.82|33
1626234630000|2021-07-14 03:50:30|1885.24|1876.54|1884.54|1875.84|1885.37|1876.67|1884.44|1875.74|32
1626234640000|2021-07-14 03:50:40|1884.58|1875.88|1884.5|1875.8|1884.6|1875.9|1884.36|1875.66|23
1626234650000|2021-07-14 03:50:50|1884.43|1875.73|1883.94|1875.24|1884.43|1875.73|1883.87|1875.17|23
1626234660000|2021-07-14 03:51:00|1883.88|1875.18|1883.62|1874.92|1883.94|1875.24|1883.55|1874.85|28
1626234670000|2021-07-14 03:51:10|1883.58|1874.88|1883.84|1875.14|1883.84|1875.14|1883.49|1874.79|21
1626234680000|2021-07-14 03:51:20|1883.8|1875.1|1883.8|1875.1|1883.87|1875.17|1883.71|1875.01|30
1626234690000|2021-07-14 03:51:30|1883.81|1875.11|1883.06|1874.36|1883.82|1875.12|1883.06|1874.36|26
1626234700000|2021-07-14 03:51:40|1883.07|1874.37|1882.16|1873.46|1883.07|1874.37|1881.72|1873.02|31
1626234710000|2021-07-14 03:51:50|1881.93|1873.23|1881.69|1872.99|1882.22|1873.52|1881.69|1872.99|32
1626234720000|2021-07-14 03:52:00|1881.72|1873.02|1882.75|1874.05|1883.36|1874.66|1881.7|1873|34
1626234730000|2021-07-14 03:52:10|1882.82|1874.12|1883.03|1874.33|1883.66|1874.96|1882.82|1874.12|31
1626234740000|2021-07-14 03:52:20|1883.1|1874.4|1882.43|1873.73|1883.64|1874.94|1882.43|1873.73|32
1626234750000|2021-07-14 03:52:30|1882.4|1873.7|1882.55|1873.85|1882.73|1874.03|1882.28|1873.58|29
1626234760000|2021-07-14 03:52:40|1882.52|1873.82|1882.64|1873.94|1883.1|1874.4|1882.52|1873.82|23
1626234770000|2021-07-14 03:52:50|1882.65|1873.95|1883.14|1874.44|1883.14|1874.44|1882.65|1873.95|20
1626234780000|2021-07-14 03:53:00|1883.3|1874.6|1883.05|1874.35|1883.3|1874.6|1882.78|1874.08|21
1626234790000|2021-07-14 03:53:10|1883.39|1874.69|1883.72|1875.02|1883.79|1875.09|1883.34|1874.64|22
1626234800000|2021-07-14 03:53:20|1883.87|1875.17|1885.84|1877.14|1885.88|1877.18|1883.72|1875.02|25
1626234810000|2021-07-14 03:53:30|1885.85|1877.15|1884.48|1875.78|1885.85|1877.15|1884.18|1875.48|29
1626234820000|2021-07-14 03:53:40|1884.15|1875.45|1884.46|1875.76|1885.12|1876.42|1884.15|1875.45|21
1626234830000|2021-07-14 03:53:50|1884.45|1875.75|1884.72|1876.02|1884.82|1876.12|1884.39|1875.69|35
1626234840000|2021-07-14 03:54:00|1884.65|1875.95|1884.86|1876.16|1884.86|1876.16|1884.65|1875.95|20
1626234850000|2021-07-14 03:54:10|1884.91|1876.21|1885.92|1877.22|1885.92|1877.22|1884.91|1876.21|21
1626234860000|2021-07-14 03:54:20|1885.87|1877.17|1885.03|1876.33|1885.91|1877.21|1884.85|1876.15|26
1626234870000|2021-07-14 03:54:30|1884.96|1876.26|1884.21|1875.51|1885|1876.3|1883.46|1874.76|35
1626234880000|2021-07-14 03:54:40|1884.23|1875.53|1884.74|1876.04|1884.76|1876.06|1884.04|1875.34|33
1626234890000|2021-07-14 03:54:50|1884.42|1875.72|1885.25|1876.55|1885.36|1876.66|1884.42|1875.72|23
1626234900000|2021-07-14 03:55:00|1885.26|1876.56|1885.45|1876.75|1885.45|1876.75|1884.44|1875.74|31
1626234910000|2021-07-14 03:55:10|1885.41|1876.71|1885.72|1877.02|1885.86|1877.16|1885.4|1876.7|21
1626234920000|2021-07-14 03:55:20|1885.78|1877.08|1885.78|1877.08|1886.39|1877.69|1885.69|1876.99|25
1626234930000|2021-07-14 03:55:30|1885.82|1877.12|1887.21|1878.51|1887.24|1878.54|1885.82|1877.12|26
1626234940000|2021-07-14 03:55:40|1887.15|1878.45|1886.82|1878.12|1887.25|1878.55|1886.81|1878.11|29
1626234950000|2021-07-14 03:55:50|1886.81|1878.11|1887.61|1878.91|1887.68|1878.98|1886.23|1877.53|33
1626234960000|2021-07-14 03:56:00|1887.55|1878.85|1887.99|1879.29|1888|1879.3|1887.3|1878.6|34
1626234970000|2021-07-14 03:56:10|1888.05|1879.35|1889.2|1880.5|1889.27|1880.57|1888.04|1879.34|30
1626234980000|2021-07-14 03:56:20|1889.25|1880.55|1888.99|1880.29|1889.32|1880.62|1888.45|1879.75|29
1626234990000|2021-07-14 03:56:30|1888.95|1880.25|1888.88|1880.18|1888.95|1880.25|1888.29|1879.59|27
1626235000000|2021-07-14 03:56:40|1888.97|1880.27|1889.04|1880.34|1889.35|1880.65|1888.78|1880.08|34
1626235010000|2021-07-14 03:56:50|1889.09|1880.39|1889.24|1880.54|1889.28|1880.58|1889.09|1880.39|21
1626235020000|2021-07-14 03:57:00|1889.25|1880.55|1889.37|1880.67|1889.55|1880.85|1889.25|1880.55|26
1626235030000|2021-07-14 03:57:10|1889.17|1880.47|1888.54|1879.84|1889.17|1880.47|1888.34|1879.64|29
1626235040000|2021-07-14 03:57:20|1888.43|1879.73|1886.59|1877.89|1888.52|1879.82|1886.33|1877.63|36
1626235050000|2021-07-14 03:57:30|1886.57|1877.87|1886.1|1877.4|1886.57|1877.87|1885.73|1877.03|27
1626235060000|2021-07-14 03:57:40|1886.09|1877.39|1888.09|1879.39|1888.57|1879.87|1886.06|1877.36|30
1626235070000|2021-07-14 03:57:50|1888.07|1879.37|1886.98|1878.28|1888.07|1879.37|1886.48|1877.78|32
1626235080000|2021-07-14 03:58:00|1887.04|1878.34|1888.64|1879.94|1889.81|1881.11|1887.03|1878.33|30
1626235090000|2021-07-14 03:58:10|1888.59|1879.89|1888.82|1880.12|1888.92|1880.22|1888.5|1879.8|33
1626235100000|2021-07-14 03:58:20|1888.85|1880.15|1888.74|1880.04|1889.35|1880.65|1888.74|1880.04|22
1626235110000|2021-07-14 03:58:30|1888.97|1880.27|1889.2|1880.5|1889.21|1880.51|1888.24|1879.54|28
1626235120000|2021-07-14 03:58:40|1889.09|1880.39|1889.34|1880.64|1889.34|1880.64|1888.79|1880.09|33
1626235130000|2021-07-14 03:58:50|1889.35|1880.65|1888.97|1880.27|1889.56|1880.86|1888.74|1880.04|20
1626235140000|2021-07-14 03:59:00|1888.99|1880.29|1889.1|1880.4|1889.11|1880.41|1888.99|1880.29|14
1626235150000|2021-07-14 03:59:10|1889.16|1880.46|1887.53|1878.83|1889.16|1880.46|1887.53|1878.83|27
1626235160000|2021-07-14 03:59:20|1887.5|1878.8|1888.42|1879.72|1888.58|1879.88|1887.46|1878.76|32
1626235170000|2021-07-14 03:59:30|1888.39|1879.69|1888.5|1879.8|1888.51|1879.81|1888.33|1879.63|20
1626235180000|2021-07-14 03:59:40|1888.46|1879.76|1889.47|1880.77|1889.58|1880.88|1888.46|1879.76|23
1626235190000|2021-07-14 03:59:50|1889.51|1880.81|1888.56|1879.86|1889.59|1880.89|1888.56|1879.86|20
1626235200000|2021-07-14 04:00:00|1888.54|1879.84|1886.67|1877.97|1888.54|1879.84|1885.95|1877.25|23
1626235210000|2021-07-14 04:00:10|1886.56|1877.86|1888.85|1880.15|1888.89|1880.19|1886.2|1877.5|34
1626235220000|2021-07-14 04:00:20|1888.88|1880.18|1889.72|1881.02|1889.95|1881.25|1888.79|1880.09|31
1626235230000|2021-07-14 04:00:30|1889.7|1881|1889.72|1881.02|1890.11|1881.41|1889.15|1880.45|30
1626235240000|2021-07-14 04:00:40|1889.79|1881.09|1889.79|1881.09|1890.3|1881.6|1889.64|1880.94|31
1626235250000|2021-07-14 04:00:50|1889.75|1881.05|1890.41|1881.71|1891.14|1882.44|1889.75|1881.05|28
1626235260000|2021-07-14 04:01:00|1890.33|1881.63|1891.22|1882.52|1891.22|1882.52|1889.91|1881.21|33
1626235270000|2021-07-14 04:01:10|1891.28|1882.58|1891.49|1882.79|1891.56|1882.86|1890.6|1881.9|37
1626235280000|2021-07-14 04:01:20|1891.5|1882.8|1890.54|1881.84|1891.62|1882.92|1890.2|1881.5|34
1626235290000|2021-07-14 04:01:30|1890.59|1881.89|1890.85|1882.15|1890.88|1882.18|1890.5|1881.8|29
1626235300000|2021-07-14 04:01:40|1890.75|1882.05|1890.37|1881.67|1890.83|1882.13|1890.11|1881.41|27
1626235310000|2021-07-14 04:01:50|1890.45|1881.75|1890.45|1881.75|1890.74|1882.04|1890.27|1881.57|32
1626235320000|2021-07-14 04:02:00|1890.53|1881.83|1890.99|1882.29|1890.99|1882.29|1890.38|1881.68|27
1626235330000|2021-07-14 04:02:10|1891|1882.3|1891.44|1882.74|1891.55|1882.85|1890.93|1882.23|29
1626235340000|2021-07-14 04:02:20|1891.39|1882.69|1890.81|1882.11|1891.39|1882.69|1890.61|1881.91|31
1626235350000|2021-07-14 04:02:30|1890.84|1882.14|1890|1881.3|1890.95|1882.25|1890|1881.3|27
1626235360000|2021-07-14 04:02:40|1889.98|1881.28|1888.72|1880.02|1889.98|1881.28|1888.64|1879.94|36
1626235370000|2021-07-14 04:02:50|1888.74|1880.04|1886.82|1878.12|1888.83|1880.13|1886.75|1878.05|34
1626235380000|2021-07-14 04:03:00|1886.8|1878.1|1886.58|1877.88|1887.46|1878.76|1886.54|1877.84|29
1626235390000|2021-07-14 04:03:10|1886.6|1877.9|1885.91|1877.21|1886.77|1878.07|1885.91|1877.21|27
1626235400000|2021-07-14 04:03:20|1885.94|1877.24|1884.82|1876.12|1885.95|1877.25|1884.82|1876.12|25
1626235410000|2021-07-14 04:03:30|1884.79|1876.09|1885.08|1876.38|1885.08|1876.38|1884.38|1875.68|19
1626235420000|2021-07-14 04:03:40|1885.1|1876.4|1884.68|1875.98|1885.1|1876.4|1884.61|1875.91|26
1626235430000|2021-07-14 04:03:50|1884.74|1876.04|1885.06|1876.36|1885.06|1876.36|1884.66|1875.96|27
1626235440000|2021-07-14 04:04:00|1885.07|1876.37|1884.41|1875.71|1885.07|1876.37|1884.22|1875.52|22
1626235450000|2021-07-14 04:04:10|1884.46|1875.76|1884.55|1875.85|1884.62|1875.92|1884.15|1875.45|24
1626235460000|2021-07-14 04:04:20|1884.53|1875.83|1884.56|1875.86|1885.1|1876.4|1884.31|1875.61|30
1626235470000|2021-07-14 04:04:30|1884.61|1875.91|1883.8|1875.1|1884.64|1875.94|1883.3|1874.6|34
1626235480000|2021-07-14 04:04:40|1883.78|1875.08|1882.96|1874.26|1883.78|1875.08|1882.88|1874.18|22
1626235490000|2021-07-14 04:04:50|1883.03|1874.33|1883.35|1874.65|1883.5|1874.8|1883.03|1874.33|29
1626235500000|2021-07-14 04:05:00|1883.34|1874.64|1884.78|1876.08|1884.78|1876.08|1883.33|1874.63|24
1626235510000|2021-07-14 04:05:10|1884.86|1876.16|1883.76|1875.06|1884.91|1876.21|1883.64|1874.94|27
1626235520000|2021-07-14 04:05:20|1883.78|1875.08|1885.22|1876.52|1885.53|1876.83|1883.71|1875.01|34
1626235530000|2021-07-14 04:05:30|1885.12|1876.42|1886.14|1877.44|1886.14|1877.44|1884.84|1876.14|31
1626235540000|2021-07-14 04:05:40|1886.2|1877.5|1886.95|1878.25|1886.95|1878.25|1886.14|1877.44|21
1626235550000|2021-07-14 04:05:50|1887.06|1878.36|1887.27|1878.57|1887.4|1878.7|1886.87|1878.17|14
1626235560000|2021-07-14 04:06:00|1887.34|1878.64|1887.24|1878.54|1887.66|1878.96|1886.9|1878.2|21
1626235570000|2021-07-14 04:06:10|1887.32|1878.62|1888.06|1879.36|1888.14|1879.44|1887.32|1878.62|13
1626235580000|2021-07-14 04:06:20|1887.99|1879.29|1888.1|1879.4|1888.1|1879.4|1887.42|1878.72|10
1626235590000|2021-07-14 04:06:30|1888.08|1879.38|1887.1|1878.4|1888.08|1879.38|1886.89|1878.19|24
1626235600000|2021-07-14 04:06:40|1887.11|1878.41|1887.22|1878.52|1887.31|1878.61|1886.98|1878.28|20
1626235610000|2021-07-14 04:06:50|1887.62|1878.92|1887.32|1878.62|1887.81|1879.11|1887.32|1878.62|28
1626235620000|2021-07-14 04:07:00|1887.3|1878.6|1886.78|1878.08|1887.3|1878.6|1886.35|1877.65|29
1626235630000|2021-07-14 04:07:10|1886.82|1878.12|1887.05|1878.35|1887.19|1878.49|1886.57|1877.87|32
1626235640000|2021-07-14 04:07:20|1887.04|1878.34|1887.36|1878.66|1887.36|1878.66|1887.01|1878.31|24
1626235650000|2021-07-14 04:07:30|1887.4|1878.7|1888.12|1879.42|1888.13|1879.43|1887.37|1878.67|27
1626235660000|2021-07-14 04:07:40|1888.43|1879.73|1889.24|1880.54|1889.32|1880.62|1888.43|1879.73|33
1626235670000|2021-07-14 04:07:50|1889.25|1880.55|1888.2|1879.5|1889.37|1880.67|1888.2|1879.5|23
1626235680000|2021-07-14 04:08:00|1888.02|1879.32|1888.84|1880.14|1889.16|1880.46|1887.97|1879.27|22
1626235690000|2021-07-14 04:08:10|1889.02|1880.32|1890.18|1881.48|1890.18|1881.48|1888.94|1880.24|19
1626235700000|2021-07-14 04:08:20|1890.07|1881.37|1889.54|1880.84|1890.18|1881.48|1889.25|1880.55|19
1626235710000|2021-07-14 04:08:30|1889.49|1880.79|1889.11|1880.41|1889.65|1880.95|1889.06|1880.36|28
1626235720000|2021-07-14 04:08:40|1889.03|1880.33|1889.62|1880.92|1889.62|1880.92|1888.48|1879.78|23
1626235730000|2021-07-14 04:08:50|1889.64|1880.94|1889.06|1880.36|1889.64|1880.94|1888.96|1880.26|30
1626235740000|2021-07-14 04:09:00|1889.08|1880.38|1889.76|1881.06|1889.76|1881.06|1889.08|1880.38|31
1626235750000|2021-07-14 04:09:10|1889.8|1881.1|1889.79|1881.09|1890.18|1881.48|1889.77|1881.07|18
1626235760000|2021-07-14 04:09:20|1889.77|1881.07|1889.43|1880.73|1889.78|1881.08|1888.96|1880.26|32
1626235770000|2021-07-14 04:09:30|1889.39|1880.69|1889.13|1880.43|1889.65|1880.95|1889.13|1880.43|30
1626235780000|2021-07-14 04:09:40|1888.84|1880.14|1888.26|1879.56|1888.97|1880.27|1887.59|1878.89|36
1626235790000|2021-07-14 04:09:50|1888.14|1879.44|1887.85|1879.15|1888.42|1879.72|1887.73|1879.03|31
1626235800000|2021-07-14 04:10:00|1887.82|1879.12|1887.97|1879.27|1888.02|1879.32|1887.29|1878.59|33
1626235810000|2021-07-14 04:10:10|1888.08|1879.38|1889.99|1881.29|1889.99|1881.29|1887.99|1879.29|35
1626235820000|2021-07-14 04:10:20|1890.06|1881.36|1889.6|1880.9|1890.14|1881.44|1889.6|1880.9|26
1626235830000|2021-07-14 04:10:30|1889.86|1881.16|1890.02|1881.32|1890.35|1881.65|1889.62|1880.92|34
1626235840000|2021-07-14 04:10:40|1890.01|1881.31|1890.2|1881.5|1890.22|1881.52|1889.93|1881.23|26
1626235850000|2021-07-14 04:10:50|1890.21|1881.51|1890.02|1881.32|1890.38|1881.68|1890.02|1881.32|23
1626235860000|2021-07-14 04:11:00|1890.14|1881.44|1889.44|1880.74|1890.14|1881.44|1889.36|1880.66|16
1626235870000|2021-07-14 04:11:10|1889.49|1880.79|1890.25|1881.55|1890.63|1881.93|1889.43|1880.73|28
1626235880000|2021-07-14 04:11:20|1890.24|1881.54|1889.21|1880.51|1890.44|1881.74|1889.02|1880.32|28
1626235890000|2021-07-14 04:11:30|1889.28|1880.58|1889.48|1880.78|1889.49|1880.79|1889.28|1880.58|12
1626235900000|2021-07-14 04:11:40|1889.51|1880.81|1889.39|1880.69|1889.53|1880.83|1889.28|1880.58|20
1626235910000|2021-07-14 04:11:50|1889.4|1880.7|1889.78|1881.08|1889.98|1881.28|1889.4|1880.7|27
1626235920000|2021-07-14 04:12:00|1889.82|1881.12|1889.83|1881.13|1890.02|1881.32|1889.66|1880.96|31
1626235930000|2021-07-14 04:12:10|1889.77|1881.07|1890.48|1881.78|1890.67|1881.97|1889.75|1881.05|28
1626235940000|2021-07-14 04:12:20|1890.33|1881.63|1890.03|1881.33|1890.33|1881.63|1889.97|1881.27|28
1626235950000|2021-07-14 04:12:30|1890.05|1881.35|1890.22|1881.52|1890.45|1881.75|1889.97|1881.27|28
1626235960000|2021-07-14 04:12:40|1890.31|1881.61|1890.91|1882.21|1891.29|1882.59|1890.3|1881.6|29
1626235970000|2021-07-14 04:12:50|1890.93|1882.23|1891.2|1882.5|1891.27|1882.57|1890.69|1881.99|31
1626235980000|2021-07-14 04:13:00|1891.1|1882.4|1891.11|1882.41|1891.24|1882.54|1890.88|1882.18|34
1626235990000|2021-07-14 04:13:10|1891.1|1882.4|1892.12|1883.42|1892.13|1883.43|1891.1|1882.4|22
1626236000000|2021-07-14 04:13:20|1892.67|1883.97|1891.93|1883.23|1892.67|1883.97|1891.89|1883.19|28
1626236010000|2021-07-14 04:13:30|1891.97|1883.27|1891.77|1883.07|1892.27|1883.57|1891.63|1882.93|27
1626236020000|2021-07-14 04:13:40|1891.78|1883.08|1892.11|1883.41|1892.11|1883.41|1891.36|1882.66|17
1626236030000|2021-07-14 04:13:50|1892.07|1883.37|1892.05|1883.35|1892.09|1883.39|1891.44|1882.74|24
1626236040000|2021-07-14 04:14:00|1892.04|1883.34|1892.24|1883.54|1892.36|1883.66|1891.82|1883.12|16
1626236050000|2021-07-14 04:14:10|1891.95|1883.25|1891.46|1882.76|1891.96|1883.26|1891.37|1882.67|21
1626236060000|2021-07-14 04:14:20|1891.44|1882.74|1891.18|1882.48|1891.51|1882.81|1891.08|1882.38|23
1626236070000|2021-07-14 04:14:30|1891.17|1882.47|1890.91|1882.21|1891.19|1882.49|1890.8|1882.1|15
1626236080000|2021-07-14 04:14:40|1890.93|1882.23|1891.53|1882.83|1891.58|1882.88|1890.91|1882.21|24
1626236090000|2021-07-14 04:14:50|1891.47|1882.77|1891.03|1882.33|1891.53|1882.83|1891.03|1882.33|28
1626236100000|2021-07-14 04:15:00|1891.05|1882.35|1890.87|1882.17|1891.06|1882.36|1890.71|1882.01|22
1626236110000|2021-07-14 04:15:10|1890.99|1882.29|1891.3|1882.6|1891.47|1882.77|1890.97|1882.27|20
1626236120000|2021-07-14 04:15:20|1891.19|1882.49|1891.7|1883|1891.7|1883|1891.19|1882.49|26
1626236130000|2021-07-14 04:15:30|1891.85|1883.15|1891.83|1883.13|1892.31|1883.61|1891.69|1882.99|31
1626236140000|2021-07-14 04:15:40|1891.78|1883.08|1891.52|1882.82|1891.78|1883.08|1891.48|1882.78|18
1626236150000|2021-07-14 04:15:50|1891.51|1882.81|1892.59|1883.89|1892.59|1883.89|1891.48|1882.78|35
1626236160000|2021-07-14 04:16:00|1892.6|1883.9|1891.65|1882.95|1892.77|1884.07|1891.61|1882.91|34
1626236170000|2021-07-14 04:16:10|1891.7|1883|1891.57|1882.87|1891.81|1883.11|1891.21|1882.51|26
1626236180000|2021-07-14 04:16:20|1891.53|1882.83|1891.57|1882.87|1892.67|1883.97|1891.51|1882.81|33
1626236190000|2021-07-14 04:16:30|1891.59|1882.89|1891.52|1882.82|1891.71|1883.01|1891.47|1882.77|17
1626236200000|2021-07-14 04:16:40|1891.71|1883.01|1891.86|1883.16|1892.3|1883.6|1891.63|1882.93|35
1626236210000|2021-07-14 04:16:50|1891.88|1883.18|1891.87|1883.17|1891.9|1883.2|1891.45|1882.75|24
1626236220000|2021-07-14 04:17:00|1891.85|1883.15|1891.94|1883.24|1891.94|1883.24|1891.43|1882.73|22
1626236230000|2021-07-14 04:17:10|1891.81|1883.11|1891.88|1883.18|1891.96|1883.26|1891.81|1883.11|13
1626236240000|2021-07-14 04:17:20|1891.99|1883.29|1891.94|1883.24|1892.21|1883.51|1891.92|1883.22|16
1626236250000|2021-07-14 04:17:30|1892.02|1883.32|1893.16|1884.46|1893.16|1884.46|1892.01|1883.31|25
1626236260000|2021-07-14 04:17:40|1893.21|1884.51|1894.41|1885.71|1894.41|1885.71|1893.2|1884.5|18
1626236270000|2021-07-14 04:17:50|1894.61|1885.91|1896.07|1887.37|1896.07|1887.37|1894.56|1885.86|16
1626236280000|2021-07-14 04:18:00|1896.06|1887.36|1894.89|1886.19|1896.06|1887.36|1894.1|1885.4|30
1626236290000|2021-07-14 04:18:10|1894.84|1886.14|1896.15|1887.45|1896.19|1887.49|1894.83|1886.13|21
1626236300000|2021-07-14 04:18:20|1896.2|1887.5|1897.02|1888.32|1897.02|1888.32|1896.14|1887.44|13
1626236310000|2021-07-14 04:18:30|1897.43|1888.73|1898.73|1890.03|1899.19|1890.49|1897.43|1888.73|16
1626236320000|2021-07-14 04:18:40|1898.67|1889.97|1898.56|1889.86|1898.75|1890.05|1898.33|1889.63|19
1626236330000|2021-07-14 04:18:50|1898.51|1889.81|1898.41|1889.71|1898.56|1889.86|1898.41|1889.71|17
1626236340000|2021-07-14 04:19:00|1898.42|1889.72|1898.64|1889.94|1899|1890.3|1897.77|1889.07|35
1626236350000|2021-07-14 04:19:10|1898.75|1890.05|1897.87|1889.17|1898.75|1890.05|1897.87|1889.17|29
1626236360000|2021-07-14 04:19:20|1897.7|1889|1898.53|1889.83|1898.53|1889.83|1897.58|1888.88|29
1626236370000|2021-07-14 04:19:30|1898.75|1890.05|1899.21|1890.51|1899.34|1890.64|1898.71|1890.01|20
1626236380000|2021-07-14 04:19:40|1899.24|1890.54|1899.1|1890.4|1899.54|1890.84|1898.85|1890.15|19
1626236390000|2021-07-14 04:19:50|1899.26|1890.56|1900.24|1891.54|1900.98|1892.28|1899.24|1890.54|27
1626236400000|2021-07-14 04:20:00|1900.28|1891.58|1899.99|1891.29|1900.83|1892.13|1899.6|1890.9|24
1626236410000|2021-07-14 04:20:10|1900.01|1891.31|1900.8|1892.1|1900.93|1892.23|1899.91|1891.21|32
1626236420000|2021-07-14 04:20:20|1900.82|1892.12|1900.2|1891.5|1900.84|1892.14|1900.11|1891.41|33
1626236430000|2021-07-14 04:20:30|1900.23|1891.53|1900.36|1891.66|1900.49|1891.79|1899.98|1891.28|31
1626236440000|2021-07-14 04:20:40|1900.34|1891.64|1899.2|1890.5|1900.35|1891.65|1899.2|1890.5|23
1626236450000|2021-07-14 04:20:50|1899.1|1890.4|1897.93|1889.23|1899.1|1890.4|1897.93|1889.23|20
1626236460000|2021-07-14 04:21:00|1897.85|1889.15|1897.3|1888.6|1897.85|1889.15|1896.61|1887.91|33
1626236470000|2021-07-14 04:21:10|1897.27|1888.57|1898.14|1889.44|1898.61|1889.91|1897.27|1888.57|37
1626236480000|2021-07-14 04:21:20|1898.13|1889.43|1898.42|1889.72|1898.52|1889.82|1898.01|1889.31|35
1626236490000|2021-07-14 04:21:30|1898.43|1889.73|1897.86|1889.16|1898.47|1889.77|1897.77|1889.07|25
1626236500000|2021-07-14 04:21:40|1897.87|1889.17|1897.9|1889.2|1897.9|1889.2|1897.73|1889.03|16
1626236510000|2021-07-14 04:21:50|1898.07|1889.37|1898.51|1889.81|1898.76|1890.06|1897.92|1889.22|34
1626236520000|2021-07-14 04:22:00|1898.49|1889.79|1898.35|1889.65|1898.56|1889.86|1898.26|1889.56|23
1626236530000|2021-07-14 04:22:10|1898.26|1889.56|1898.05|1889.35|1898.26|1889.56|1898.02|1889.32|25
1626236540000|2021-07-14 04:22:20|1898.04|1889.34|1898.71|1890.01|1898.71|1890.01|1897.7|1889|26
1626236550000|2021-07-14 04:22:30|1898.7|1890|1899.41|1890.71|1899.41|1890.71|1898.63|1889.93|29
1626236560000|2021-07-14 04:22:40|1899.42|1890.72|1899.16|1890.46|1900.27|1891.57|1899.15|1890.45|33
1626236570000|2021-07-14 04:22:50|1899.21|1890.51|1900.22|1891.52|1900.28|1891.58|1899.21|1890.51|26
1626236580000|2021-07-14 04:23:00|1900.21|1891.51|1899.79|1891.09|1900.28|1891.58|1899.47|1890.77|31
1626236590000|2021-07-14 04:23:10|1899.84|1891.14|1899.42|1890.72|1899.84|1891.14|1899.34|1890.64|24
1626236600000|2021-07-14 04:23:20|1899.22|1890.52|1899.77|1891.07|1899.77|1891.07|1899.22|1890.52|19
1626236610000|2021-07-14 04:23:30|1899.72|1891.02|1899.76|1891.06|1899.76|1891.06|1899.39|1890.69|12
1626236620000|2021-07-14 04:23:40|1899.75|1891.05|1899.69|1890.99|1899.76|1891.06|1899.64|1890.94|13
1626236630000|2021-07-14 04:23:50|1899.75|1891.05|1900.73|1892.03|1900.73|1892.03|1899.75|1891.05|12
1626236640000|2021-07-14 04:24:00|1900.8|1892.1|1898.78|1890.08|1900.8|1892.1|1898.76|1890.06|32
1626236650000|2021-07-14 04:24:10|1898.79|1890.09|1898.98|1890.28|1898.98|1890.28|1898.62|1889.92|13
1626236660000|2021-07-14 04:24:20|1898.97|1890.27|1897.99|1889.29|1898.97|1890.27|1897.82|1889.12|19
1626236670000|2021-07-14 04:24:30|1898.15|1889.45|1899.22|1890.52|1899.22|1890.52|1897.99|1889.29|20
1626236680000|2021-07-14 04:24:40|1899.15|1890.45|1898.3|1889.6|1899.15|1890.45|1898.25|1889.55|17
1626236690000|2021-07-14 04:24:50|1898.42|1889.72|1898.6|1889.9|1899.01|1890.31|1898.41|1889.71|17
1626236700000|2021-07-14 04:25:00|1898.57|1889.87|1898.66|1889.96|1898.68|1889.98|1898.38|1889.68|23
1626236710000|2021-07-14 04:25:10|1898.62|1889.92|1898.73|1890.03|1898.73|1890.03|1898.4|1889.7|23
1626236720000|2021-07-14 04:25:20|1898.8|1890.1|1899.7|1891|1899.7|1891|1898.8|1890.1|32
1626236730000|2021-07-14 04:25:30|1899.76|1891.06|1899.32|1890.62|1899.8|1891.1|1899.22|1890.52|32
1626236740000|2021-07-14 04:25:40|1899.34|1890.64|1899.91|1891.21|1899.91|1891.21|1899.31|1890.61|23
1626236750000|2021-07-14 04:25:50|1899.95|1891.25|1899.97|1891.27|1900.43|1891.73|1899.93|1891.23|16
1626236760000|2021-07-14 04:26:00|1899.85|1891.15|1899.94|1891.24|1899.96|1891.26|1899.53|1890.83|28
1626236770000|2021-07-14 04:26:10|1899.89|1891.19|1900.13|1891.43|1900.3|1891.6|1899.87|1891.17|22
1626236780000|2021-07-14 04:26:20|1900.26|1891.56|1900.25|1891.55|1900.48|1891.78|1899.99|1891.29|27
1626236790000|2021-07-14 04:26:30|1900.46|1891.76|1900.38|1891.68|1900.56|1891.86|1900.18|1891.48|22
1626236800000|2021-07-14 04:26:40|1900.43|1891.73|1899.49|1890.79|1900.44|1891.74|1899.49|1890.79|19
1626236810000|2021-07-14 04:26:50|1899.51|1890.81|1898.72|1890.02|1899.51|1890.81|1898.61|1889.91|30
1626236820000|2021-07-14 04:27:00|1898.74|1890.04|1898.17|1889.47|1898.76|1890.06|1898.17|1889.47|27
1626236830000|2021-07-14 04:27:10|1898.12|1889.42|1898.2|1889.5|1898.2|1889.5|1897.66|1888.96|20
1626236840000|2021-07-14 04:27:20|1897.14|1888.44|1897.67|1888.97|1897.67|1888.97|1897.04|1888.34|32
1626236850000|2021-07-14 04:27:30|1897.63|1888.93|1897.65|1888.95|1897.98|1889.28|1897.47|1888.77|28
1626236860000|2021-07-14 04:27:40|1897.66|1888.96|1897.68|1888.98|1897.68|1888.98|1897.65|1888.95|8
1626236870000|2021-07-14 04:27:50|1897.7|1889|1897.62|1888.92|1897.7|1889|1897.62|1888.92|8
1626236880000|2021-07-14 04:28:00|1897.67|1888.97|1897.33|1888.63|1897.67|1888.97|1897.25|1888.55|22
1626236890000|2021-07-14 04:28:10|1897.34|1888.64|1897.31|1888.61|1897.44|1888.74|1897.24|1888.54|24
1626236900000|2021-07-14 04:28:20|1897.32|1888.62|1898.44|1889.74|1898.44|1889.74|1897.24|1888.54|21
1626236910000|2021-07-14 04:28:30|1898.46|1889.76|1898.28|1889.58|1898.55|1889.85|1898.17|1889.47|19
1626236920000|2021-07-14 04:28:40|1898.29|1889.59|1898.63|1889.93|1898.63|1889.93|1898.17|1889.47|25
1626236930000|2021-07-14 04:28:50|1898.64|1889.94|1898.89|1890.19|1898.97|1890.27|1898.62|1889.92|23
1626236940000|2021-07-14 04:29:00|1898.86|1890.16|1899.96|1891.26|1900.2|1891.5|1898.83|1890.13|30
1626236950000|2021-07-14 04:29:10|1899.98|1891.28|1899.02|1890.32|1900.03|1891.33|1898.91|1890.21|26
1626236960000|2021-07-14 04:29:20|1898.88|1890.18|1898.44|1889.74|1898.88|1890.18|1898.31|1889.61|27
1626236970000|2021-07-14 04:29:30|1898.14|1889.44|1897.51|1888.81|1898.14|1889.44|1897.17|1888.47|34
1626236980000|2021-07-14 04:29:40|1897.48|1888.78|1897.27|1888.57|1897.86|1889.16|1897.27|1888.57|28
1626236990000|2021-07-14 04:29:50|1897.21|1888.51|1897.3|1888.6|1897.35|1888.65|1897.21|1888.51|11
1626237000000|2021-07-14 04:30:00|1897.21|1888.51|1897.45|1888.75|1898.02|1889.32|1897.21|1888.51|28
1626237010000|2021-07-14 04:30:10|1897.56|1888.86|1897.04|1888.34|1897.58|1888.88|1897|1888.3|20
1626237020000|2021-07-14 04:30:20|1897|1888.3|1896.96|1888.26|1897|1888.3|1896.9|1888.2|9
1626237030000|2021-07-14 04:30:30|1896.77|1888.07|1894.17|1885.47|1896.77|1888.07|1894.17|1885.47|26
1626237040000|2021-07-14 04:30:40|1894.44|1885.74|1895.26|1886.56|1896.09|1887.39|1894.44|1885.74|20
1626237050000|2021-07-14 04:30:50|1895.29|1886.59|1895.59|1886.89|1895.76|1887.06|1895.25|1886.55|28
1626237060000|2021-07-14 04:31:00|1895.6|1886.9|1895.76|1887.06|1895.76|1887.06|1895.51|1886.81|16
1626237070000|2021-07-14 04:31:10|1895.73|1887.03|1896.25|1887.55|1896.34|1887.64|1895.71|1887.01|30
1626237080000|2021-07-14 04:31:20|1896.21|1887.51|1896.06|1887.36|1896.21|1887.51|1895.76|1887.06|32
1626237090000|2021-07-14 04:31:30|1896.05|1887.35|1895.93|1887.23|1896.27|1887.57|1895.88|1887.18|23
1626237100000|2021-07-14 04:31:40|1895.92|1887.22|1895.64|1886.94|1895.95|1887.25|1895.64|1886.94|31
1626237110000|2021-07-14 04:31:50|1895.6|1886.9|1895.42|1886.72|1895.6|1886.9|1895.27|1886.57|20
1626237120000|2021-07-14 04:32:00|1895.47|1886.77|1894.68|1885.98|1895.55|1886.85|1894.68|1885.98|26
1626237130000|2021-07-14 04:32:10|1894.65|1885.95|1894.7|1886|1894.77|1886.07|1894.35|1885.65|27
1626237140000|2021-07-14 04:32:20|1894.73|1886.03|1895.51|1886.81|1895.51|1886.81|1894.6|1885.9|24
1626237150000|2021-07-14 04:32:30|1895.5|1886.8|1895.86|1887.16|1895.91|1887.21|1895.44|1886.74|17
1626237160000|2021-07-14 04:32:40|1895.74|1887.04|1894.53|1885.83|1895.79|1887.09|1894.48|1885.78|23
1626237170000|2021-07-14 04:32:50|1894.55|1885.85|1894.54|1885.84|1894.67|1885.97|1894.38|1885.68|16
1626237180000|2021-07-14 04:33:00|1894.57|1885.87|1892.63|1883.93|1894.57|1885.87|1892.54|1883.84|26
1626237190000|2021-07-14 04:33:10|1892.71|1884.01|1892.54|1883.84|1892.99|1884.29|1892.54|1883.84|30
1626237200000|2021-07-14 04:33:20|1892.36|1883.66|1891.83|1883.13|1892.6|1883.9|1891.05|1882.35|23
1626237210000|2021-07-14 04:33:30|1891.76|1883.06|1892.34|1883.64|1893.15|1884.45|1891.34|1882.64|37
1626237220000|2021-07-14 04:33:40|1892.25|1883.55|1892.65|1883.95|1892.65|1883.95|1892.15|1883.45|21
1626237230000|2021-07-14 04:33:50|1892.71|1884.01|1891.92|1883.22|1893.34|1884.64|1891.84|1883.14|28
1626237240000|2021-07-14 04:34:00|1891.97|1883.27|1891.94|1883.24|1892.18|1883.48|1891.9|1883.2|18
1626237250000|2021-07-14 04:34:10|1891.98|1883.28|1891.88|1883.18|1892.21|1883.51|1891.88|1883.18|19
1626237260000|2021-07-14 04:34:20|1891.81|1883.11|1890.93|1882.23|1891.88|1883.18|1890.83|1882.13|29
1626237270000|2021-07-14 04:34:30|1890.94|1882.24|1890.86|1882.16|1891.21|1882.51|1890.84|1882.14|28
1626237280000|2021-07-14 04:34:40|1891.06|1882.36|1891.77|1883.07|1891.79|1883.09|1891.02|1882.32|24
1626237290000|2021-07-14 04:34:50|1891.69|1882.99|1890.85|1882.15|1891.7|1883|1890.81|1882.11|19
1626237300000|2021-07-14 04:35:00|1890.99|1882.29|1891.38|1882.68|1891.75|1883.05|1890.96|1882.26|35
1626237310000|2021-07-14 04:35:10|1891.4|1882.7|1892.95|1884.25|1892.96|1884.26|1891.4|1882.7|31
1626237320000|2021-07-14 04:35:20|1892.97|1884.27|1891.6|1882.9|1893.04|1884.34|1891.56|1882.86|23
1626237330000|2021-07-14 04:35:30|1891.62|1882.92|1892.39|1883.69|1892.49|1883.79|1891.39|1882.69|30
1626237340000|2021-07-14 04:35:40|1892.35|1883.65|1892.53|1883.83|1892.53|1883.83|1891.77|1883.07|32
1626237350000|2021-07-14 04:35:50|1892.58|1883.88|1892.5|1883.8|1892.6|1883.9|1892.32|1883.62|20
1626237360000|2021-07-14 04:36:00|1892.53|1883.83|1892.48|1883.78|1893.26|1884.56|1892.48|1883.78|36
1626237370000|2021-07-14 04:36:10|1892.49|1883.79|1892.78|1884.08|1892.93|1884.23|1892.49|1883.79|18
1626237380000|2021-07-14 04:36:20|1892.92|1884.22|1893.18|1884.48|1893.19|1884.49|1892.92|1884.22|11
1626237390000|2021-07-14 04:36:30|1893.19|1884.49|1893.18|1884.48|1893.21|1884.51|1893.18|1884.48|4
1626237400000|2021-07-14 04:36:40|1893.2|1884.5|1893.05|1884.35|1893.2|1884.5|1893.05|1884.35|3
1626237410000|2021-07-14 04:36:50|1893.18|1884.48|1893.17|1884.47|1893.28|1884.58|1893.05|1884.35|15
1626237420000|2021-07-14 04:37:00|1893.16|1884.46|1891.99|1883.29|1893.16|1884.46|1891.77|1883.07|18
1626237430000|2021-07-14 04:37:10|1892.07|1883.37|1892.21|1883.51|1892.21|1883.51|1892.07|1883.37|19
1626237440000|2021-07-14 04:37:20|1892.24|1883.54|1892.31|1883.61|1892.83|1884.13|1892.04|1883.34|28
1626237450000|2021-07-14 04:37:30|1892.13|1883.43|1892.33|1883.63|1892.33|1883.63|1891.47|1882.77|23
1626237460000|2021-07-14 04:37:40|1892.38|1883.68|1893.07|1884.37|1893.83|1885.13|1892.38|1883.68|28
1626237470000|2021-07-14 04:37:50|1893.1|1884.4|1893.32|1884.62|1893.55|1884.85|1892.82|1884.12|32
1626237480000|2021-07-14 04:38:00|1893.37|1884.67|1894|1885.3|1894|1885.3|1892.85|1884.15|27
1626237490000|2021-07-14 04:38:10|1893.88|1885.18|1893.29|1884.59|1893.88|1885.18|1893.19|1884.49|25
1626237500000|2021-07-14 04:38:20|1893.44|1884.74|1893.57|1884.87|1893.64|1884.94|1893.36|1884.66|26
1626237510000|2021-07-14 04:38:30|1893.47|1884.77|1893.65|1884.95|1893.65|1884.95|1893.27|1884.57|31
1626237520000|2021-07-14 04:38:40|1893.63|1884.93|1895.19|1886.49|1895.54|1886.84|1893.62|1884.92|35
1626237530000|2021-07-14 04:38:50|1895.1|1886.4|1895.71|1887.01|1896.01|1887.31|1894.92|1886.22|39
1626237540000|2021-07-14 04:39:00|1895.7|1887|1895.28|1886.58|1895.7|1887|1895|1886.3|30
1626237550000|2021-07-14 04:39:10|1895.31|1886.61|1895.79|1887.09|1895.79|1887.09|1895.31|1886.61|23
1626237560000|2021-07-14 04:39:20|1895.7|1887|1895.76|1887.06|1896.06|1887.36|1895.55|1886.85|34
1626237570000|2021-07-14 04:39:30|1895.78|1887.08|1895.35|1886.65|1895.78|1887.08|1895.27|1886.57|26
1626237580000|2021-07-14 04:39:40|1895.38|1886.68|1895.44|1886.74|1895.79|1887.09|1895.36|1886.66|34
1626237590000|2021-07-14 04:39:50|1895.45|1886.75|1895.46|1886.76|1895.63|1886.93|1895.45|1886.75|32
1626237600000|2021-07-14 04:40:00|1895.37|1886.67|1895.78|1887.08|1895.94|1887.24|1895.03|1886.33|27
1626237610000|2021-07-14 04:40:10|1895.84|1887.14|1895.61|1886.91|1895.94|1887.24|1895.57|1886.87|26
1626237620000|2021-07-14 04:40:20|1895.67|1886.97|1895.88|1887.18|1895.99|1887.29|1895.51|1886.81|32
1626237630000|2021-07-14 04:40:30|1895.78|1887.08|1896.81|1888.11|1896.81|1888.11|1895.56|1886.86|36
1626237640000|2021-07-14 04:40:40|1896.84|1888.14|1897.01|1888.31|1897.36|1888.66|1896.64|1887.94|31
1626237650000|2021-07-14 04:40:50|1897.03|1888.33|1897.18|1888.48|1897.55|1888.85|1897|1888.3|39
1626237660000|2021-07-14 04:41:00|1897.13|1888.43|1896.98|1888.28|1897.28|1888.58|1896.71|1888.01|29
1626237670000|2021-07-14 04:41:10|1896.95|1888.25|1896.21|1887.51|1897.05|1888.35|1896.21|1887.51|30
1626237680000|2021-07-14 04:41:20|1896.16|1887.46|1895.39|1886.69|1896.19|1887.49|1895.36|1886.66|18
1626237690000|2021-07-14 04:41:30|1895.49|1886.79|1895.81|1887.11|1895.81|1887.11|1895.42|1886.72|30
1626237700000|2021-07-14 04:41:40|1895.79|1887.09|1895.5|1886.8|1896.14|1887.44|1895.5|1886.8|36
1626237710000|2021-07-14 04:41:50|1895.46|1886.76|1895.3|1886.6|1895.47|1886.77|1895.29|1886.59|24
1626237720000|2021-07-14 04:42:00|1895.31|1886.61|1894.78|1886.08|1895.5|1886.8|1894.67|1885.97|31
1626237730000|2021-07-14 04:42:10|1894.77|1886.07|1894.95|1886.25|1895.11|1886.41|1894.69|1885.99|24
1626237740000|2021-07-14 04:42:20|1894.93|1886.23|1893.75|1885.05|1894.93|1886.23|1893.52|1884.82|29
1626237750000|2021-07-14 04:42:30|1893.74|1885.04|1892.44|1883.74|1893.95|1885.25|1892.44|1883.74|31
1626237760000|2021-07-14 04:42:40|1892.47|1883.77|1892.4|1883.7|1892.57|1883.87|1892.28|1883.58|22
1626237770000|2021-07-14 04:42:50|1892.46|1883.76|1892.7|1884|1892.98|1884.28|1892.29|1883.59|27
1626237780000|2021-07-14 04:43:00|1892.67|1883.97|1893.23|1884.53|1893.71|1885.01|1892.49|1883.79|32
1626237790000|2021-07-14 04:43:10|1892.88|1884.18|1893.06|1884.36|1893.52|1884.82|1892.86|1884.16|36
1626237800000|2021-07-14 04:43:20|1893.1|1884.4|1893.64|1884.94|1893.7|1885|1893|1884.3|33
1626237810000|2021-07-14 04:43:30|1893.63|1884.93|1893.5|1884.8|1893.66|1884.96|1893.3|1884.6|23
1626237820000|2021-07-14 04:43:40|1893.49|1884.79|1894.29|1885.59|1894.32|1885.62|1893.44|1884.74|32
1626237830000|2021-07-14 04:43:50|1894.26|1885.56|1893.91|1885.21|1894.27|1885.57|1893.79|1885.09|29
1626237840000|2021-07-14 04:44:00|1893.95|1885.25|1893.74|1885.04|1894.01|1885.31|1893.74|1885.04|32
1626237850000|2021-07-14 04:44:10|1893.76|1885.06|1894.16|1885.46|1894.19|1885.49|1893.7|1885|33
1626237860000|2021-07-14 04:44:20|1894.19|1885.49|1893.89|1885.19|1894.22|1885.52|1893.89|1885.19|28
1626237870000|2021-07-14 04:44:30|1894.05|1885.35|1894.43|1885.73|1894.7|1886|1894.05|1885.35|27
1626237880000|2021-07-14 04:44:40|1894.44|1885.74|1894.5|1885.8|1894.6|1885.9|1894.24|1885.54|30
1626237890000|2021-07-14 04:44:50|1894.51|1885.81|1894.76|1886.06|1894.76|1886.06|1894.37|1885.67|23
1626237900000|2021-07-14 04:45:00|1894.78|1886.08|1894.15|1885.45|1895.27|1886.57|1894.1|1885.4|32
1626237910000|2021-07-14 04:45:10|1894.12|1885.42|1891.95|1883.25|1894.13|1885.43|1891.95|1883.25|37
1626237920000|2021-07-14 04:45:20|1891.89|1883.19|1890.9|1882.2|1891.95|1883.25|1890.9|1882.2|23
1626237930000|2021-07-14 04:45:30|1890.98|1882.28|1890.55|1881.85|1890.98|1882.28|1890.5|1881.8|13
1626237940000|2021-07-14 04:45:40|1890.28|1881.58|1891.13|1882.43|1891.16|1882.46|1890.28|1881.58|29
1626237950000|2021-07-14 04:45:50|1891.22|1882.52|1890.51|1881.81|1891.24|1882.54|1890.41|1881.71|21
1626237960000|2021-07-14 04:46:00|1890.59|1881.89|1891.04|1882.34|1891.27|1882.57|1890.59|1881.89|25
1626237970000|2021-07-14 04:46:10|1891.05|1882.35|1891.11|1882.41|1891.18|1882.48|1891.04|1882.34|12
1626237980000|2021-07-14 04:46:20|1891.12|1882.42|1892.19|1883.49|1892.33|1883.63|1891.12|1882.42|20
1626237990000|2021-07-14 04:46:30|1892.14|1883.44|1891.25|1882.55|1892.24|1883.54|1891.2|1882.5|29
1626238000000|2021-07-14 04:46:40|1891.22|1882.52|1891.52|1882.82|1892|1883.3|1891.22|1882.52|20
1626238010000|2021-07-14 04:46:50|1891.53|1882.83|1891.47|1882.77|1891.57|1882.87|1891.44|1882.74|23
1626238020000|2021-07-14 04:47:00|1891.48|1882.78|1892.06|1883.36|1892.57|1883.87|1891.48|1882.78|28
1626238030000|2021-07-14 04:47:10|1892.03|1883.33|1891.66|1882.96|1892.07|1883.37|1891.64|1882.94|39
1626238040000|2021-07-14 04:47:20|1891.71|1883.01|1891.97|1883.27|1891.97|1883.27|1891.71|1883.01|23
1626238050000|2021-07-14 04:47:30|1891.93|1883.23|1892.56|1883.86|1892.59|1883.89|1891.93|1883.23|22
1626238060000|2021-07-14 04:47:40|1892.66|1883.96|1892.68|1883.98|1893.18|1884.48|1892.66|1883.96|30
1626238070000|2021-07-14 04:47:50|1892.71|1884.01|1893.83|1885.13|1893.83|1885.13|1892.71|1884.01|27
1626238080000|2021-07-14 04:48:00|1893.62|1884.92|1893.54|1884.84|1893.79|1885.09|1893.43|1884.73|27
1626238090000|2021-07-14 04:48:10|1893.52|1884.82|1894.46|1885.76|1894.51|1885.81|1893.43|1884.73|25
1626238100000|2021-07-14 04:48:20|1894.5|1885.8|1894.84|1886.14|1894.86|1886.16|1894.46|1885.76|27
1626238110000|2021-07-14 04:48:30|1894.86|1886.16|1895.04|1886.34|1895.04|1886.34|1894.59|1885.89|25
1626238120000|2021-07-14 04:48:40|1895.05|1886.35|1895.44|1886.74|1895.53|1886.83|1895.05|1886.35|30
1626238130000|2021-07-14 04:48:50|1895.43|1886.73|1895.3|1886.6|1895.43|1886.73|1895.21|1886.51|17
1626238140000|2021-07-14 04:49:00|1895.29|1886.59|1893.73|1885.03|1895.29|1886.59|1893.5|1884.8|32
1626238150000|2021-07-14 04:49:10|1893.69|1884.99|1893.96|1885.26|1894.19|1885.49|1893.69|1884.99|27
1626238160000|2021-07-14 04:49:20|1893.97|1885.27|1893.97|1885.27|1894|1885.3|1893.92|1885.22|13
1626238170000|2021-07-14 04:49:30|1894.04|1885.34|1893.52|1884.82|1894.04|1885.34|1893.16|1884.46|27
1626238180000|2021-07-14 04:49:40|1893.48|1884.78|1893.26|1884.56|1893.52|1884.82|1893.26|1884.56|15
1626238190000|2021-07-14 04:49:50|1893.25|1884.55|1893.28|1884.58|1893.28|1884.58|1893.25|1884.55|10
1626238200000|2021-07-14 04:50:00|1893.26|1884.56|1893.15|1884.45|1893.3|1884.6|1892.61|1883.91|31
1626238210000|2021-07-14 04:50:10|1893.17|1884.47|1893.96|1885.26|1894.14|1885.44|1892.87|1884.17|31
1626238220000|2021-07-14 04:50:20|1893.95|1885.25|1895.27|1886.57|1895.29|1886.59|1893.9|1885.2|34
1626238230000|2021-07-14 04:50:30|1895.25|1886.55|1895.67|1886.97|1895.73|1887.03|1895.25|1886.55|20
1626238240000|2021-07-14 04:50:40|1895.72|1887.02|1895.56|1886.86|1895.72|1887.02|1894.98|1886.28|25
1626238250000|2021-07-14 04:50:50|1895.59|1886.89|1895.48|1886.78|1895.6|1886.9|1894.99|1886.29|29
1626238260000|2021-07-14 04:51:00|1895.44|1886.74|1895.44|1886.74|1895.5|1886.8|1895.23|1886.53|23
1626238270000|2021-07-14 04:51:10|1895.43|1886.73|1895.59|1886.89|1895.65|1886.95|1895.26|1886.56|21
1626238280000|2021-07-14 04:51:20|1895.6|1886.9|1895.5|1886.8|1895.6|1886.9|1895.42|1886.72|29
1626238290000|2021-07-14 04:51:30|1895.49|1886.79|1895.54|1886.84|1895.61|1886.91|1895.49|1886.79|8
1626238300000|2021-07-14 04:51:40|1895.53|1886.83|1895.53|1886.83|1895.55|1886.85|1895.52|1886.82|6
1626238310000|2021-07-14 04:51:50|1895.54|1886.84|1895.54|1886.84|1895.54|1886.84|1895.54|1886.84|1
1626238320000|2021-07-14 04:52:00|1895.57|1886.87|1895.49|1886.79|1896.08|1887.38|1895.44|1886.74|20
1626238330000|2021-07-14 04:52:10|1895.5|1886.8|1895.71|1887.01|1895.85|1887.15|1895.5|1886.8|17
1626238340000|2021-07-14 04:52:20|1895.69|1886.99|1895.59|1886.89|1895.7|1887|1895.57|1886.87|14
1626238350000|2021-07-14 04:52:30|1895.67|1886.97|1896.09|1887.39|1896.14|1887.44|1895.64|1886.94|19
1626238360000|2021-07-14 04:52:40|1895.97|1887.27|1896.48|1887.78|1896.49|1887.79|1895.93|1887.23|24
1626238370000|2021-07-14 04:52:50|1896.46|1887.76|1896.79|1888.09|1896.79|1888.09|1896.05|1887.35|28
1626238380000|2021-07-14 04:53:00|1896.82|1888.12|1897.66|1888.96|1897.71|1889.01|1896.82|1888.12|21
1626238390000|2021-07-14 04:53:10|1897.62|1888.92|1897.59|1888.89|1897.7|1889|1897.57|1888.87|22
1626238400000|2021-07-14 04:53:20|1897.7|1889|1895.9|1887.2|1897.73|1889.03|1895.84|1887.14|26
1626238410000|2021-07-14 04:53:30|1895.78|1887.08|1896.13|1887.43|1896.13|1887.43|1895.72|1887.02|26
1626238420000|2021-07-14 04:53:40|1896.27|1887.57|1896.02|1887.32|1896.28|1887.58|1896.02|1887.32|30
1626238430000|2021-07-14 04:53:50|1895.85|1887.15|1896.15|1887.45|1896.15|1887.45|1895.82|1887.12|24
1626238440000|2021-07-14 04:54:00|1896.1|1887.4|1896.18|1887.48|1896.21|1887.51|1896.1|1887.4|8
1626238450000|2021-07-14 04:54:10|1896.16|1887.46|1895.6|1886.9|1896.17|1887.47|1895.59|1886.89|16
1626238460000|2021-07-14 04:54:20|1895.57|1886.87|1894.49|1885.79|1895.57|1886.87|1894.49|1885.79|23
1626238470000|2021-07-14 04:54:30|1894.52|1885.82|1895.33|1886.63|1895.58|1886.88|1894.52|1885.82|31
1626238480000|2021-07-14 04:54:40|1895.23|1886.53|1895.09|1886.39|1895.23|1886.53|1894.98|1886.28|23
1626238490000|2021-07-14 04:54:50|1895.08|1886.38|1894.62|1885.92|1895.23|1886.53|1894.62|1885.92|14
1626238500000|2021-07-14 04:55:00|1895.18|1886.48|1894.57|1885.87|1895.33|1886.63|1894.05|1885.35|20
1626238510000|2021-07-14 04:55:10|1894.32|1885.62|1894.22|1885.52|1894.38|1885.68|1893.79|1885.09|29
1626238520000|2021-07-14 04:55:20|1894.23|1885.53|1894.04|1885.34|1894.29|1885.59|1893.99|1885.29|22
1626238530000|2021-07-14 04:55:30|1894.2|1885.5|1894.45|1885.75|1894.86|1886.16|1894.17|1885.47|29
1626238540000|2021-07-14 04:55:40|1894.47|1885.77|1895.07|1886.37|1895.14|1886.44|1894.39|1885.69|21
1626238550000|2021-07-14 04:55:50|1895.05|1886.35|1894.21|1885.51|1895.05|1886.35|1894.18|1885.48|20
1626238560000|2021-07-14 04:56:00|1894.43|1885.73|1894.4|1885.7|1894.6|1885.9|1894.4|1885.7|19
1626238570000|2021-07-14 04:56:10|1894.41|1885.71|1894.51|1885.81|1895.06|1886.36|1894.34|1885.64|28
1626238580000|2021-07-14 04:56:20|1894.39|1885.69|1894.68|1885.98|1894.68|1885.98|1894.39|1885.69|22
1626238590000|2021-07-14 04:56:30|1894.67|1885.97|1894.34|1885.64|1894.67|1885.97|1894.24|1885.54|24
1626238600000|2021-07-14 04:56:40|1894.58|1885.88|1893.76|1885.06|1894.58|1885.88|1893.76|1885.06|22
1626238610000|2021-07-14 04:56:50|1893.79|1885.09|1893.63|1884.93|1893.79|1885.09|1893.59|1884.89|27
1626238620000|2021-07-14 04:57:00|1893.72|1885.02|1894.32|1885.62|1894.53|1885.83|1893.72|1885.02|28
1626238630000|2021-07-14 04:57:10|1894.28|1885.58|1893.75|1885.05|1894.28|1885.58|1893.75|1885.05|29
1626238640000|2021-07-14 04:57:20|1893.81|1885.11|1894.25|1885.55|1894.3|1885.6|1893.75|1885.05|30
1626238650000|2021-07-14 04:57:30|1894.24|1885.54|1894.21|1885.51|1894.37|1885.67|1894.19|1885.49|26
1626238660000|2021-07-14 04:57:40|1894.31|1885.61|1894.27|1885.57|1894.31|1885.61|1894.17|1885.47|20
1626238670000|2021-07-14 04:57:50|1894.25|1885.55|1894.23|1885.53|1894.26|1885.56|1894.23|1885.53|7
1626238680000|2021-07-14 04:58:00|1894.26|1885.56|1894.13|1885.43|1894.31|1885.61|1894.12|1885.42|10
1626238690000|2021-07-14 04:58:10|1894.17|1885.47|1894.11|1885.41|1894.17|1885.47|1894.11|1885.41|3
1626238700000|2021-07-14 04:58:20|1894.08|1885.38|1894.24|1885.54|1894.24|1885.54|1893.88|1885.18|23
1626238710000|2021-07-14 04:58:30|1894.27|1885.57|1895.37|1886.67|1895.39|1886.69|1894.27|1885.57|24
1626238720000|2021-07-14 04:58:40|1895.4|1886.7|1895.35|1886.65|1895.44|1886.74|1895.25|1886.55|32
1626238730000|2021-07-14 04:58:50|1895.3|1886.6|1895.57|1886.87|1895.76|1887.06|1895.3|1886.6|29
1626238740000|2021-07-14 04:59:00|1895.74|1887.04|1895.54|1886.84|1896.53|1887.83|1895.52|1886.82|32
1626238750000|2021-07-14 04:59:10|1895.58|1886.88|1895.67|1886.97|1895.69|1886.99|1895.49|1886.79|22
1626238760000|2021-07-14 04:59:20|1895.68|1886.98|1896.27|1887.57|1896.37|1887.67|1895.68|1886.98|21
1626238770000|2021-07-14 04:59:30|1896.28|1887.58|1895.93|1887.23|1896.28|1887.58|1895.87|1887.17|25
1626238780000|2021-07-14 04:59:40|1895.97|1887.27|1895.81|1887.11|1896.03|1887.33|1895.8|1887.1|22
1626238790000|2021-07-14 04:59:50|1895.83|1887.13|1895.63|1886.93|1895.87|1887.17|1895.63|1886.93|10
1626238800000|2021-07-14 05:00:00|1895.64|1886.94|1894.78|1886.08|1895.66|1886.96|1894.77|1886.07|25
1626238810000|2021-07-14 05:00:10|1894.79|1886.09|1895.43|1886.73|1895.46|1886.76|1894.76|1886.06|30
1626238820000|2021-07-14 05:00:20|1895.4|1886.7|1896.77|1888.07|1896.78|1888.08|1895.4|1886.7|19
1626238830000|2021-07-14 05:00:30|1896.76|1888.06|1896.5|1887.8|1896.76|1888.06|1896.47|1887.77|24
1626238840000|2021-07-14 05:00:40|1896.48|1887.78|1896.54|1887.84|1896.62|1887.92|1896.42|1887.72|15
1626238850000|2021-07-14 05:00:50|1896.5|1887.8|1897.38|1888.68|1897.5|1888.8|1896.5|1887.8|32
1626238860000|2021-07-14 05:01:00|1897.35|1888.65|1896.46|1887.76|1897.41|1888.71|1896.39|1887.69|29
1626238870000|2021-07-14 05:01:10|1896.42|1887.72|1896.34|1887.64|1896.44|1887.74|1896.26|1887.56|15
1626238880000|2021-07-14 05:01:20|1896.39|1887.69|1896.76|1888.06|1896.81|1888.11|1896.29|1887.59|26
1626238890000|2021-07-14 05:01:30|1896.67|1887.97|1896.87|1888.17|1896.88|1888.18|1896.67|1887.97|16
1626238900000|2021-07-14 05:01:40|1896.84|1888.14|1895.74|1887.04|1896.84|1888.14|1895.74|1887.04|24
1626238910000|2021-07-14 05:01:50|1895.77|1887.07|1896.73|1888.03|1896.73|1888.03|1895.77|1887.07|18
1626238920000|2021-07-14 05:02:00|1896.68|1887.98|1896.5|1887.8|1896.68|1887.98|1895.64|1886.94|26
1626238930000|2021-07-14 05:02:10|1896.48|1887.78|1896.54|1887.84|1896.56|1887.86|1896.48|1887.78|8
1626238940000|2021-07-14 05:02:20|1896.53|1887.83|1896.57|1887.87|1896.59|1887.89|1896.52|1887.82|9
1626238950000|2021-07-14 05:02:30|1896.5|1887.8|1896.19|1887.49|1896.57|1887.87|1896.02|1887.32|15
1626238960000|2021-07-14 05:02:40|1896.16|1887.46|1896.58|1887.88|1896.58|1887.88|1896.16|1887.46|12
1626238970000|2021-07-14 05:02:50|1896.57|1887.87|1896.77|1888.07|1897|1888.3|1896.57|1887.87|19
1626238980000|2021-07-14 05:03:00|1896.76|1888.06|1895.9|1887.2|1896.79|1888.09|1895.9|1887.2|12
1626238990000|2021-07-14 05:03:10|1896.09|1887.39|1896.35|1887.65|1896.35|1887.65|1895.88|1887.18|15
1626239000000|2021-07-14 05:03:20|1896.37|1887.67|1896.11|1887.41|1896.39|1887.69|1896.05|1887.35|28
1626239010000|2021-07-14 05:03:30|1896.06|1887.36|1895.4|1886.7|1896.12|1887.42|1895.23|1886.53|29
1626239020000|2021-07-14 05:03:40|1895.39|1886.69|1895.39|1886.69|1895.55|1886.85|1895.39|1886.69|6
1626239030000|2021-07-14 05:03:50|1895.09|1886.39|1894.69|1885.99|1895.13|1886.43|1894.69|1885.99|16
1626239040000|2021-07-14 05:04:00|1894.62|1885.92|1894.04|1885.34|1894.62|1885.92|1893.92|1885.22|17
1626239050000|2021-07-14 05:04:10|1894.01|1885.31|1892.33|1883.63|1894.01|1885.31|1892.33|1883.63|23
1626239060000|2021-07-14 05:04:20|1892.59|1883.89|1891.45|1882.75|1892.78|1884.08|1891.19|1882.49|22
1626239070000|2021-07-14 05:04:30|1891.41|1882.71|1890.07|1881.37|1891.41|1882.71|1890.07|1881.37|30
1626239080000|2021-07-14 05:04:40|1889.49|1880.79|1889.76|1881.06|1889.77|1881.07|1889.49|1880.79|25
1626239090000|2021-07-14 05:04:50|1889.9|1881.2|1890.4|1881.7|1891.53|1882.83|1889.9|1881.2|37
1626239100000|2021-07-14 05:05:00|1890.55|1881.85|1890.39|1881.69|1891.08|1882.38|1890.35|1881.65|35
1626239110000|2021-07-14 05:05:10|1890.44|1881.74|1890.74|1882.04|1891.39|1882.69|1890.42|1881.72|37
1626239120000|2021-07-14 05:05:20|1890.76|1882.06|1890.8|1882.1|1890.92|1882.22|1890.67|1881.97|32
1626239130000|2021-07-14 05:05:30|1890.82|1882.12|1891.71|1883.01|1891.78|1883.08|1890.74|1882.04|32
1626239140000|2021-07-14 05:05:40|1891.73|1883.03|1891.71|1883.01|1891.81|1883.11|1891.19|1882.49|34
1626239150000|2021-07-14 05:05:50|1891.81|1883.11|1892.13|1883.43|1892.24|1883.54|1891.66|1882.96|26
1626239160000|2021-07-14 05:06:00|1892.14|1883.44|1892.98|1884.28|1893.11|1884.41|1892.14|1883.44|29
1626239170000|2021-07-14 05:06:10|1892.99|1884.29|1892.89|1884.19|1893.04|1884.34|1892.76|1884.06|33
1626239180000|2021-07-14 05:06:20|1893.17|1884.47|1893.38|1884.68|1893.53|1884.83|1893.1|1884.4|34
1626239190000|2021-07-14 05:06:30|1893.41|1884.71|1893.39|1884.69|1893.47|1884.77|1893.31|1884.61|26
1626239200000|2021-07-14 05:06:40|1893.4|1884.7|1893.63|1884.93|1893.68|1884.98|1893.4|1884.7|15
1626239210000|2021-07-14 05:06:50|1893.66|1884.96|1893.63|1884.93|1893.72|1885.02|1893.52|1884.82|19
1626239220000|2021-07-14 05:07:00|1893.66|1884.96|1893.73|1885.03|1893.76|1885.06|1893.54|1884.84|19
1626239230000|2021-07-14 05:07:10|1893.71|1885.01|1893.99|1885.29|1894|1885.3|1893.71|1885.01|26
1626239240000|2021-07-14 05:07:20|1894|1885.3|1893.31|1884.61|1894|1885.3|1893.31|1884.61|29
1626239250000|2021-07-14 05:07:30|1892.97|1884.27|1893.78|1885.08|1893.94|1885.24|1892.88|1884.18|27
1626239260000|2021-07-14 05:07:40|1893.99|1885.29|1895.57|1886.87|1895.63|1886.93|1893.94|1885.24|35
1626239270000|2021-07-14 05:07:50|1895.61|1886.91|1895.16|1886.46|1895.71|1887.01|1895.16|1886.46|27
1626239280000|2021-07-14 05:08:00|1895.53|1886.83|1895.66|1886.96|1895.73|1887.03|1895.31|1886.61|25
1626239290000|2021-07-14 05:08:10|1895.61|1886.91|1896.38|1887.68|1896.38|1887.68|1895.53|1886.83|30
1626239300000|2021-07-14 05:08:20|1896.47|1887.77|1896.37|1887.67|1896.63|1887.93|1896.34|1887.64|26
1626239310000|2021-07-14 05:08:30|1896.53|1887.83|1896.63|1887.93|1896.63|1887.93|1896.08|1887.38|31
1626239320000|2021-07-14 05:08:40|1896.62|1887.92|1896.71|1888.01|1896.76|1888.06|1896.49|1887.79|25
1626239330000|2021-07-14 05:08:50|1896.7|1888|1896.58|1887.88|1896.7|1888|1896.26|1887.56|36
1626239340000|2021-07-14 05:09:00|1896.55|1887.85|1896.95|1888.25|1897.03|1888.33|1896.41|1887.71|29
1626239350000|2021-07-14 05:09:10|1896.94|1888.24|1897.05|1888.35|1897.05|1888.35|1896.82|1888.12|14
1626239360000|2021-07-14 05:09:20|1897.04|1888.34|1896.98|1888.28|1897.05|1888.35|1896.97|1888.27|13
1626239370000|2021-07-14 05:09:30|1897.03|1888.33|1897.24|1888.54|1897.24|1888.54|1897|1888.3|15
1626239380000|2021-07-14 05:09:40|1897.28|1888.58|1897.63|1888.93|1897.63|1888.93|1897.28|1888.58|21
1626239390000|2021-07-14 05:09:50|1897.66|1888.96|1897.29|1888.59|1897.67|1888.97|1897.29|1888.59|29
1626239400000|2021-07-14 05:10:00|1897.36|1888.66|1897.07|1888.37|1897.53|1888.83|1897.05|1888.35|25
1626239410000|2021-07-14 05:10:10|1897.11|1888.41|1897.37|1888.67|1897.37|1888.67|1896.91|1888.21|27
1626239420000|2021-07-14 05:10:20|1897.39|1888.69|1898.26|1889.56|1898.27|1889.57|1897.39|1888.69|16
1626239430000|2021-07-14 05:10:30|1898.36|1889.66|1897.95|1889.25|1898.36|1889.66|1897.76|1889.06|26
1626239440000|2021-07-14 05:10:40|1897.93|1889.23|1898.3|1889.6|1898.3|1889.6|1897.93|1889.23|22
1626239450000|2021-07-14 05:10:50|1898.67|1889.97|1898.76|1890.06|1899.04|1890.34|1898.67|1889.97|29
1626239460000|2021-07-14 05:11:00|1898.62|1889.92|1898.91|1890.21|1899|1890.3|1898.6|1889.9|36
1626239470000|2021-07-14 05:11:10|1898.96|1890.26|1898.95|1890.25|1899.11|1890.41|1898.94|1890.24|17
1626239480000|2021-07-14 05:11:20|1898.97|1890.27|1898.85|1890.15|1899|1890.3|1898.71|1890.01|24
1626239490000|2021-07-14 05:11:30|1898.86|1890.16|1899.05|1890.35|1899.07|1890.37|1898.8|1890.1|27
1626239500000|2021-07-14 05:11:40|1898.99|1890.29|1898.91|1890.21|1899.03|1890.33|1898.86|1890.16|28
1626239510000|2021-07-14 05:11:50|1898.9|1890.2|1898.62|1889.92|1898.91|1890.21|1898.57|1889.87|23
1626239520000|2021-07-14 05:12:00|1898.79|1890.09|1898.57|1889.87|1898.79|1890.09|1898.57|1889.87|19
1626239530000|2021-07-14 05:12:10|1898.61|1889.91|1898.2|1889.5|1898.61|1889.91|1898.15|1889.45|20
1626239540000|2021-07-14 05:12:20|1898.23|1889.53|1897.85|1889.15|1898.23|1889.53|1897.81|1889.11|16
1626239550000|2021-07-14 05:12:30|1897.72|1889.02|1898.11|1889.41|1898.19|1889.49|1897.22|1888.52|28
1626239560000|2021-07-14 05:12:40|1898.07|1889.37|1898.09|1889.39|1898.11|1889.41|1898.05|1889.35|17
1626239570000|2021-07-14 05:12:50|1898.11|1889.41|1898.11|1889.41|1898.12|1889.42|1898.09|1889.39|12
1626239580000|2021-07-14 05:13:00|1898.12|1889.42|1897.75|1889.05|1898.16|1889.46|1897.75|1889.05|18
1626239590000|2021-07-14 05:13:10|1897.76|1889.06|1897.79|1889.09|1897.83|1889.13|1897.57|1888.87|24
1626239600000|2021-07-14 05:13:20|1897.8|1889.1|1897.94|1889.24|1898.18|1889.48|1897.8|1889.1|27
1626239610000|2021-07-14 05:13:30|1897.96|1889.26|1898.68|1889.98|1898.72|1890.02|1897.94|1889.24|27
1626239620000|2021-07-14 05:13:40|1898.59|1889.89|1898.57|1889.87|1898.59|1889.89|1898.54|1889.84|6
1626239630000|2021-07-14 05:13:50|1898.56|1889.86|1898.72|1890.02|1898.72|1890.02|1898.52|1889.82|12
1626239640000|2021-07-14 05:14:00|1898.74|1890.04|1898.21|1889.51|1898.74|1890.04|1898.08|1889.38|24
1626239650000|2021-07-14 05:14:10|1898.06|1889.36|1898.33|1889.63|1898.5|1889.8|1898.06|1889.36|24
1626239660000|2021-07-14 05:14:20|1898.32|1889.62|1898.03|1889.33|1898.45|1889.75|1898.03|1889.33|26
1626239670000|2021-07-14 05:14:30|1898.04|1889.34|1898.14|1889.44|1898.18|1889.48|1898.03|1889.33|19
1626239680000|2021-07-14 05:14:40|1898.2|1889.5|1898.41|1889.71|1898.52|1889.82|1898.18|1889.48|20
1626239690000|2021-07-14 05:14:50|1898.42|1889.72|1897.49|1888.79|1898.42|1889.72|1897.49|1888.79|16
1626239700000|2021-07-14 05:15:00|1897.47|1888.77|1897.2|1888.5|1897.47|1888.77|1897.18|1888.48|15
1626239710000|2021-07-14 05:15:10|1897.34|1888.64|1897.7|1889|1897.92|1889.22|1897.34|1888.64|20
1626239720000|2021-07-14 05:15:20|1897.58|1888.88|1896.72|1888.02|1897.69|1888.99|1896.72|1888.02|27
1626239730000|2021-07-14 05:15:30|1896.74|1888.04|1897.13|1888.43|1897.18|1888.48|1896.74|1888.04|25
1626239740000|2021-07-14 05:15:40|1897.04|1888.34|1896.85|1888.15|1897.04|1888.34|1896.83|1888.13|11
1626239750000|2021-07-14 05:15:50|1896.91|1888.21|1897.35|1888.65|1897.35|1888.65|1896.85|1888.15|13
1626239760000|2021-07-14 05:16:00|1897.51|1888.81|1897.01|1888.31|1897.53|1888.83|1896.88|1888.18|19
1626239770000|2021-07-14 05:16:10|1897.11|1888.41|1897.41|1888.71|1897.51|1888.81|1897.11|1888.41|31
1626239780000|2021-07-14 05:16:20|1897.43|1888.73|1897.45|1888.75|1897.45|1888.75|1897.2|1888.5|18
1626239790000|2021-07-14 05:16:30|1897.42|1888.72|1897.91|1889.21|1897.92|1889.22|1897.34|1888.64|18
1626239800000|2021-07-14 05:16:40|1897.9|1889.2|1897.64|1888.94|1897.9|1889.2|1897.54|1888.84|11
1626239810000|2021-07-14 05:16:50|1897.62|1888.92|1897.74|1889.04|1897.95|1889.25|1897.44|1888.74|27
1626239820000|2021-07-14 05:17:00|1897.67|1888.97|1897.92|1889.22|1897.94|1889.24|1897.63|1888.93|22
1626239830000|2021-07-14 05:17:10|1897.99|1889.29|1898.2|1889.5|1898.24|1889.54|1897.99|1889.29|17
1626239840000|2021-07-14 05:17:20|1898.24|1889.54|1898.43|1889.73|1898.47|1889.77|1898.22|1889.52|14
1626239850000|2021-07-14 05:17:30|1898.39|1889.69|1898.14|1889.44|1898.39|1889.69|1898|1889.3|19
1626239860000|2021-07-14 05:17:40|1898.09|1889.39|1897.98|1889.28|1898.14|1889.44|1897.93|1889.23|31
1626239870000|2021-07-14 05:17:50|1898.13|1889.43|1898.11|1889.41|1898.14|1889.44|1897.93|1889.23|26
1626239880000|2021-07-14 05:18:00|1898.04|1889.34|1897.81|1889.11|1898.04|1889.34|1897.31|1888.61|29
1626239890000|2021-07-14 05:18:10|1897.88|1889.18|1897.18|1888.48|1897.94|1889.24|1897.18|1888.48|21
1626239900000|2021-07-14 05:18:20|1897.17|1888.47|1897.37|1888.67|1897.39|1888.69|1896.78|1888.08|25
1626239910000|2021-07-14 05:18:30|1897.32|1888.62|1897.49|1888.79|1897.52|1888.82|1897.24|1888.54|17
1626239920000|2021-07-14 05:18:40|1897.34|1888.64|1897.42|1888.72|1897.44|1888.74|1897.33|1888.63|6
1626239930000|2021-07-14 05:18:50|1897.43|1888.73|1897.02|1888.32|1897.43|1888.73|1896.93|1888.23|23
1626239940000|2021-07-14 05:19:00|1897.05|1888.35|1897.2|1888.5|1897.33|1888.63|1897.04|1888.34|30
1626239950000|2021-07-14 05:19:10|1897.22|1888.52|1896.76|1888.06|1897.27|1888.57|1896.76|1888.06|19
1626239960000|2021-07-14 05:19:20|1896.97|1888.27|1895.69|1886.99|1896.97|1888.27|1895.65|1886.95|16
1626239970000|2021-07-14 05:19:30|1895.8|1887.1|1895.6|1886.9|1895.86|1887.16|1895.58|1886.88|20
1626239980000|2021-07-14 05:19:40|1895.61|1886.91|1895.42|1886.72|1895.61|1886.91|1895.42|1886.72|25
1626239990000|2021-07-14 05:19:50|1895.43|1886.73|1894.75|1886.05|1895.43|1886.73|1894.75|1886.05|23
1626240000000|2021-07-14 05:20:00|1894.8|1886.1|1895.19|1886.49|1895.55|1886.85|1894.71|1886.01|26
1626240010000|2021-07-14 05:20:10|1895.12|1886.42|1895.12|1886.42|1895.22|1886.52|1894.98|1886.28|24
1626240020000|2021-07-14 05:20:20|1894.95|1886.25|1894.91|1886.21|1895.12|1886.42|1894.8|1886.1|26
1626240030000|2021-07-14 05:20:30|1894.93|1886.23|1894.73|1886.03|1895.16|1886.46|1894.73|1886.03|28
1626240040000|2021-07-14 05:20:40|1894.76|1886.06|1894.84|1886.14|1894.84|1886.14|1894.7|1886|22
1626240050000|2021-07-14 05:20:50|1894.82|1886.12|1894.82|1886.12|1894.83|1886.13|1894.73|1886.03|25
1626240060000|2021-07-14 05:21:00|1894.81|1886.11|1894.68|1885.98|1894.81|1886.11|1894.49|1885.79|20
1626240070000|2021-07-14 05:21:10|1894.67|1885.97|1893.42|1884.72|1894.93|1886.23|1893.42|1884.72|23
1626240080000|2021-07-14 05:21:20|1893.38|1884.68|1893.14|1884.44|1893.38|1884.68|1893.03|1884.33|22
1626240090000|2021-07-14 05:21:30|1893.13|1884.43|1892.99|1884.29|1893.5|1884.8|1892.99|1884.29|24
1626240100000|2021-07-14 05:21:40|1893.16|1884.46|1893.55|1884.85|1893.55|1884.85|1892.99|1884.29|18
1626240110000|2021-07-14 05:21:50|1893.17|1884.47|1892.81|1884.11|1893.25|1884.55|1892.62|1883.92|20
1626240120000|2021-07-14 05:22:00|1892.7|1884|1892.59|1883.89|1893.11|1884.41|1892.56|1883.86|29
1626240130000|2021-07-14 05:22:10|1892.54|1883.84|1892.26|1883.56|1892.54|1883.84|1892.24|1883.54|25
1626240140000|2021-07-14 05:22:20|1892.29|1883.59|1892.23|1883.53|1892.31|1883.61|1892.06|1883.36|19
1626240150000|2021-07-14 05:22:30|1892.18|1883.48|1891.26|1882.56|1892.18|1883.48|1891.26|1882.56|18
1626240160000|2021-07-14 05:22:40|1891.28|1882.58|1890.9|1882.2|1891.28|1882.58|1890.83|1882.13|23
1626240170000|2021-07-14 05:22:50|1890.89|1882.19|1890|1881.3|1890.89|1882.19|1890|1881.3|25
1626240180000|2021-07-14 05:23:00|1889.95|1881.25|1889.79|1881.09|1889.95|1881.25|1889.66|1880.96|25
1626240190000|2021-07-14 05:23:10|1889.89|1881.19|1890.39|1881.69|1890.39|1881.69|1889.67|1880.97|21
1626240200000|2021-07-14 05:23:20|1890.41|1881.71|1891.03|1882.33|1891.09|1882.39|1890.41|1881.71|28
1626240210000|2021-07-14 05:23:30|1891.02|1882.32|1890.67|1881.97|1891.05|1882.35|1890.64|1881.94|33
1626240220000|2021-07-14 05:23:40|1890.65|1881.95|1889.77|1881.07|1890.65|1881.95|1889.48|1880.78|34
1626240230000|2021-07-14 05:23:50|1889.79|1881.09|1890.13|1881.43|1890.47|1881.77|1889.73|1881.03|34
1626240240000|2021-07-14 05:24:00|1890.14|1881.44|1890.56|1881.86|1890.56|1881.86|1890.05|1881.35|26
1626240250000|2021-07-14 05:24:10|1890.54|1881.84|1890.62|1881.92|1890.71|1882.01|1890.52|1881.82|28
1626240260000|2021-07-14 05:24:20|1890.64|1881.94|1890.68|1881.98|1891.47|1882.77|1890.64|1881.94|32
1626240270000|2021-07-14 05:24:30|1890.7|1882|1890.84|1882.14|1890.91|1882.21|1890.7|1882|24
1626240280000|2021-07-14 05:24:40|1890.72|1882.02|1891.11|1882.41|1891.22|1882.52|1890.68|1881.98|32
1626240290000|2021-07-14 05:24:50|1891.13|1882.43|1891.65|1882.95|1891.65|1882.95|1891.1|1882.4|23
1626240300000|2021-07-14 05:25:00|1891.61|1882.91|1892.05|1883.35|1892.07|1883.37|1891.57|1882.87|30
1626240310000|2021-07-14 05:25:10|1892.09|1883.39|1892.52|1883.82|1892.52|1883.82|1891.96|1883.26|31
1626240320000|2021-07-14 05:25:20|1892.76|1884.06|1892.55|1883.85|1892.76|1884.06|1892.48|1883.78|27
1626240330000|2021-07-14 05:25:30|1892.57|1883.87|1892.65|1883.95|1892.65|1883.95|1892.57|1883.87|7
1626240340000|2021-07-14 05:25:40|1892.69|1883.99|1892.49|1883.79|1892.69|1883.99|1892.29|1883.59|26
1626240350000|2021-07-14 05:25:50|1892.5|1883.8|1892.42|1883.72|1892.52|1883.82|1892.36|1883.66|15
1626240360000|2021-07-14 05:26:00|1892.41|1883.71|1893.28|1884.58|1893.28|1884.58|1892.39|1883.69|26
1626240370000|2021-07-14 05:26:10|1893.39|1884.69|1893.46|1884.76|1893.46|1884.76|1893.3|1884.6|24
1626240380000|2021-07-14 05:26:20|1893.51|1884.81|1893.66|1884.96|1893.66|1884.96|1893.43|1884.73|18
1626240390000|2021-07-14 05:26:30|1893.56|1884.86|1893.54|1884.84|1893.59|1884.89|1893.38|1884.68|20
1626240400000|2021-07-14 05:26:40|1893.55|1884.85|1892.79|1884.09|1893.55|1884.85|1892.49|1883.79|30
1626240410000|2021-07-14 05:26:50|1892.81|1884.11|1893.34|1884.64|1893.48|1884.78|1892.72|1884.02|35
1626240420000|2021-07-14 05:27:00|1893.33|1884.63|1893.64|1884.94|1893.72|1885.02|1893.22|1884.52|33
1626240430000|2021-07-14 05:27:10|1893.63|1884.93|1892.9|1884.2|1893.63|1884.93|1892.87|1884.17|26
1626240440000|2021-07-14 05:27:20|1892.91|1884.21|1892.9|1884.2|1892.93|1884.23|1892.83|1884.13|20
1626240450000|2021-07-14 05:27:30|1892.89|1884.19|1892.91|1884.21|1892.91|1884.21|1892.81|1884.11|5
1626240460000|2021-07-14 05:27:40|1892.96|1884.26|1892.97|1884.27|1893.06|1884.36|1892.76|1884.06|16
1626240470000|2021-07-14 05:27:50|1892.96|1884.26|1893.26|1884.56|1893.28|1884.58|1892.94|1884.24|19
1626240480000|2021-07-14 05:28:00|1893.27|1884.57|1893.48|1884.78|1893.75|1885.05|1893.25|1884.55|19
1626240490000|2021-07-14 05:28:10|1893.41|1884.71|1891.92|1883.22|1893.41|1884.71|1891.89|1883.19|30
1626240500000|2021-07-14 05:28:20|1891.91|1883.21|1891.8|1883.1|1891.98|1883.28|1891.66|1882.96|12
1626240510000|2021-07-14 05:28:30|1891.78|1883.08|1891.68|1882.98|1891.78|1883.08|1891.61|1882.91|17
1626240520000|2021-07-14 05:28:40|1891.67|1882.97|1891.58|1882.88|1891.67|1882.97|1891.49|1882.79|23
1626240530000|2021-07-14 05:28:50|1891.59|1882.89|1891.18|1882.48|1891.79|1883.09|1891.18|1882.48|33
1626240540000|2021-07-14 05:29:00|1891.17|1882.47|1891.08|1882.38|1891.35|1882.65|1890.99|1882.29|28
1626240550000|2021-07-14 05:29:10|1891.09|1882.39|1890.34|1881.64|1891.09|1882.39|1890.31|1881.61|28
1626240560000|2021-07-14 05:29:20|1890.23|1881.53|1889.89|1881.19|1890.41|1881.71|1889.54|1880.84|34
1626240570000|2021-07-14 05:29:30|1889.96|1881.26|1889.9|1881.2|1889.98|1881.28|1889.73|1881.03|31
1626240580000|2021-07-14 05:29:40|1889.87|1881.17|1888.97|1880.27|1889.92|1881.22|1888.97|1880.27|36
1626240590000|2021-07-14 05:29:50|1888.95|1880.25|1888.91|1880.21|1889.07|1880.37|1888.66|1879.96|32
1626240600000|2021-07-14 05:30:00|1888.88|1880.18|1888.59|1879.89|1888.97|1880.27|1888.57|1879.87|26
1626240610000|2021-07-14 05:30:10|1888.55|1879.85|1888.63|1879.93|1888.79|1880.09|1888.52|1879.82|23
1626240620000|2021-07-14 05:30:20|1888.97|1880.27|1889.92|1881.22|1890.05|1881.35|1888.97|1880.27|25
1626240630000|2021-07-14 05:30:30|1889.91|1881.21|1890.86|1882.16|1890.94|1882.24|1889.89|1881.19|28
1626240640000|2021-07-14 05:30:40|1890.85|1882.15|1889.18|1880.48|1890.85|1882.15|1889.07|1880.37|28
1626240650000|2021-07-14 05:30:50|1889.28|1880.58|1888.97|1880.27|1889.28|1880.58|1888.83|1880.13|14
1626240660000|2021-07-14 05:31:00|1888.81|1880.11|1888.45|1879.75|1889.28|1880.58|1888.45|1879.75|18
1626240670000|2021-07-14 05:31:10|1888.43|1879.73|1888.46|1879.76|1888.51|1879.81|1888.43|1879.73|3
1626240680000|2021-07-14 05:31:20|1888.5|1879.8|1889.04|1880.34|1889.04|1880.34|1888.38|1879.68|6
1626240690000|2021-07-14 05:31:30|1889.11|1880.41|1888.8|1880.1|1889.11|1880.41|1888.79|1880.09|22
1626240700000|2021-07-14 05:31:40|1888.84|1880.14|1888.22|1879.52|1888.9|1880.2|1888.22|1879.52|23
1626240710000|2021-07-14 05:31:50|1888.13|1879.43|1887.93|1879.23|1888.13|1879.43|1887.76|1879.06|33
1626240720000|2021-07-14 05:32:00|1887.92|1879.22|1887.75|1879.05|1887.98|1879.28|1887.75|1879.05|28
1626240730000|2021-07-14 05:32:10|1887.77|1879.07|1887.5|1878.8|1887.84|1879.14|1887.47|1878.77|26
1626240740000|2021-07-14 05:32:20|1887.62|1878.92|1887.93|1879.23|1888.1|1879.4|1887.62|1878.92|24
1626240750000|2021-07-14 05:32:30|1887.91|1879.21|1888.01|1879.31|1888.08|1879.38|1887.79|1879.09|22
1626240760000|2021-07-14 05:32:40|1888.06|1879.36|1888.06|1879.36|1888.06|1879.36|1887.84|1879.14|26
1626240770000|2021-07-14 05:32:50|1888.03|1879.33|1888.01|1879.31|1888.03|1879.33|1887.97|1879.27|16
1626240780000|2021-07-14 05:33:00|1888.03|1879.33|1887.47|1878.77|1888.05|1879.35|1887.47|1878.77|23
1626240790000|2021-07-14 05:33:10|1887.52|1878.82|1885.34|1876.64|1887.52|1878.82|1884.97|1876.27|35
1626240800000|2021-07-14 05:33:20|1885.33|1876.63|1884.29|1875.59|1885.53|1876.83|1884.24|1875.54|34
1626240810000|2021-07-14 05:33:30|1884.17|1875.47|1883.65|1874.95|1884.9|1876.2|1883.64|1874.94|35
1626240820000|2021-07-14 05:33:40|1883.68|1874.98|1884.53|1875.83|1884.55|1875.85|1883.32|1874.62|28
1626240830000|2021-07-14 05:33:50|1884.55|1875.85|1884.62|1875.92|1884.71|1876.01|1884.23|1875.53|33
1626240840000|2021-07-14 05:34:00|1884.63|1875.93|1884.36|1875.66|1884.73|1876.03|1884.34|1875.64|37
1626240850000|2021-07-14 05:34:10|1884.38|1875.68|1883.81|1875.11|1884.38|1875.68|1883.67|1874.97|27
1626240860000|2021-07-14 05:34:20|1883.79|1875.09|1883.04|1874.34|1883.79|1875.09|1882.79|1874.09|20
1626240870000|2021-07-14 05:34:30|1882.61|1873.91|1882.88|1874.18|1883.05|1874.35|1882.61|1873.91|28
1626240880000|2021-07-14 05:34:40|1882.82|1874.12|1882.34|1873.64|1882.85|1874.15|1882.24|1873.54|22
1626240890000|2021-07-14 05:34:50|1882.4|1873.7|1882.27|1873.57|1882.41|1873.71|1881.9|1873.2|30
1626240900000|2021-07-14 05:35:00|1882.34|1873.64|1883.31|1874.61|1883.4|1874.7|1882.26|1873.56|30
1626240910000|2021-07-14 05:35:10|1883.5|1874.8|1883.95|1875.25|1884.18|1875.48|1883.43|1874.73|32
1626240920000|2021-07-14 05:35:20|1883.99|1875.29|1883.86|1875.16|1884.52|1875.82|1883.86|1875.16|33
1626240930000|2021-07-14 05:35:30|1883.89|1875.19|1883.83|1875.13|1883.98|1875.28|1883.78|1875.08|30
1626240940000|2021-07-14 05:35:40|1883.81|1875.11|1883.9|1875.2|1884.01|1875.31|1883.77|1875.07|27
1626240950000|2021-07-14 05:35:50|1883.91|1875.21|1884.19|1875.49|1884.82|1876.12|1883.91|1875.21|31
1626240960000|2021-07-14 05:36:00|1884.05|1875.35|1884.46|1875.76|1884.46|1875.76|1884.04|1875.34|25
1626240970000|2021-07-14 05:36:10|1884.42|1875.72|1885.34|1876.64|1885.37|1876.67|1884.36|1875.66|29
1626240980000|2021-07-14 05:36:20|1885.37|1876.67|1885.47|1876.77|1885.53|1876.83|1885.04|1876.34|32
1626240990000|2021-07-14 05:36:30|1885.5|1876.8|1884.57|1875.87|1885.5|1876.8|1884.57|1875.87|34
1626241000000|2021-07-14 05:36:40|1884.75|1876.05|1884.08|1875.38|1884.83|1876.13|1884.08|1875.38|25
1626241010000|2021-07-14 05:36:50|1884.12|1875.42|1884.39|1875.69|1884.42|1875.72|1884.11|1875.41|24
1626241020000|2021-07-14 05:37:00|1884.4|1875.7|1884.18|1875.48|1884.56|1875.86|1884.14|1875.44|26
1626241030000|2021-07-14 05:37:10|1884.15|1875.45|1884|1875.3|1884.15|1875.45|1883.98|1875.28|13
1626241040000|2021-07-14 05:37:20|1883.99|1875.29|1883.99|1875.29|1884.09|1875.39|1883.98|1875.28|15
1626241050000|2021-07-14 05:37:30|1884.01|1875.31|1883.52|1874.82|1884.07|1875.37|1883.4|1874.7|21
1626241060000|2021-07-14 05:37:40|1883.51|1874.81|1882.5|1873.8|1883.53|1874.83|1882.36|1873.66|31
1626241070000|2021-07-14 05:37:50|1882.49|1873.79|1881.82|1873.12|1882.57|1873.87|1881.8|1873.1|29
1626241080000|2021-07-14 05:38:00|1881.94|1873.24|1881.79|1873.09|1881.97|1873.27|1881.57|1872.87|28
1626241090000|2021-07-14 05:38:10|1881.62|1872.92|1882.11|1873.41|1882.24|1873.54|1881.61|1872.91|28
1626241100000|2021-07-14 05:38:20|1882.12|1873.42|1882.11|1873.41|1882.33|1873.63|1882.09|1873.39|35
1626241110000|2021-07-14 05:38:30|1882.12|1873.42|1881.86|1873.16|1882.24|1873.54|1881.72|1873.02|31
1626241120000|2021-07-14 05:38:40|1881.85|1873.15|1881.67|1872.97|1881.95|1873.25|1881.6|1872.9|25
1626241130000|2021-07-14 05:38:50|1881.72|1873.02|1879.41|1870.71|1881.72|1873.02|1879.41|1870.71|34
1626241140000|2021-07-14 05:39:00|1879.29|1870.59|1879.26|1870.56|1880.13|1871.43|1879.26|1870.56|35
1626241150000|2021-07-14 05:39:10|1879.42|1870.72|1878.38|1869.68|1879.55|1870.85|1878.07|1869.37|30
1626241160000|2021-07-14 05:39:20|1878.46|1869.76|1878.41|1869.71|1878.95|1870.25|1877.67|1868.97|35
1626241170000|2021-07-14 05:39:30|1878.48|1869.78|1878.45|1869.75|1878.56|1869.86|1878.2|1869.5|32
1626241180000|2021-07-14 05:39:40|1878.33|1869.63|1878.02|1869.32|1878.34|1869.64|1877.93|1869.23|27
1626241190000|2021-07-14 05:39:50|1878|1869.3|1879.09|1870.39|1879.51|1870.81|1878|1869.3|29
1626241200000|2021-07-14 05:40:00|1879.11|1870.41|1880.8|1872.1|1880.88|1872.18|1879.11|1870.41|34
1626241210000|2021-07-14 05:40:10|1880.91|1872.21|1883.09|1874.39|1883.11|1874.41|1880.79|1872.09|35
1626241220000|2021-07-14 05:40:20|1883.14|1874.44|1882.78|1874.08|1883.16|1874.46|1882.45|1873.75|36
1626241230000|2021-07-14 05:40:30|1882.77|1874.07|1880.4|1871.7|1882.79|1874.09|1880.4|1871.7|36
1626241240000|2021-07-14 05:40:40|1880.28|1871.58|1881.69|1872.99|1882.05|1873.35|1880.28|1871.58|36
1626241250000|2021-07-14 05:40:50|1881.62|1872.92|1881.26|1872.56|1881.62|1872.92|1881.04|1872.34|23
1626241260000|2021-07-14 05:41:00|1881.36|1872.66|1882.09|1873.39|1882.09|1873.39|1881.32|1872.62|26
1626241270000|2021-07-14 05:41:10|1882.12|1873.42|1881.34|1872.64|1882.12|1873.42|1881.19|1872.49|29
1626241280000|2021-07-14 05:41:20|1881.38|1872.68|1880.81|1872.11|1881.41|1872.71|1880.81|1872.11|17
1626241290000|2021-07-14 05:41:30|1880.84|1872.14|1880.86|1872.16|1880.86|1872.16|1880.2|1871.5|20
1626241300000|2021-07-14 05:41:40|1880.7|1872|1881.27|1872.57|1881.38|1872.68|1880.67|1871.97|27
1626241310000|2021-07-14 05:41:50|1881.26|1872.56|1881.31|1872.61|1881.33|1872.63|1881.12|1872.42|15
1626241320000|2021-07-14 05:42:00|1881.33|1872.63|1882.21|1873.51|1882.24|1873.54|1881.33|1872.63|31
1626241330000|2021-07-14 05:42:10|1882.2|1873.5|1882.47|1873.77|1882.51|1873.81|1882.2|1873.5|27
1626241340000|2021-07-14 05:42:20|1882.48|1873.78|1882.83|1874.13|1883.17|1874.47|1882.48|1873.78|23
1626241350000|2021-07-14 05:42:30|1882.8|1874.1|1882.37|1873.67|1882.85|1874.15|1882.1|1873.4|31
1626241360000|2021-07-14 05:42:40|1882.4|1873.7|1882.77|1874.07|1882.77|1874.07|1882.38|1873.68|27
1626241370000|2021-07-14 05:42:50|1882.52|1873.82|1882.7|1874|1882.79|1874.09|1882.49|1873.79|28
1626241380000|2021-07-14 05:43:00|1882.66|1873.96|1883.01|1874.31|1883.02|1874.32|1882.65|1873.95|27
1626241390000|2021-07-14 05:43:10|1883.05|1874.35|1879.61|1870.91|1883.05|1874.35|1879.61|1870.91|33
1626241400000|2021-07-14 05:43:20|1879.62|1870.92|1877.83|1869.13|1879.62|1870.92|1877.12|1868.42|32
1626241410000|2021-07-14 05:43:30|1877.79|1869.09|1879.07|1870.37|1879.19|1870.49|1877.67|1868.97|24
1626241420000|2021-07-14 05:43:40|1879.08|1870.38|1878.64|1869.94|1879.67|1870.97|1878.64|1869.94|30
1626241430000|2021-07-14 05:43:50|1878.74|1870.04|1878.77|1870.07|1879.58|1870.88|1878.34|1869.64|28
1626241440000|2021-07-14 05:44:00|1878.32|1869.62|1875.72|1867.02|1878.77|1870.07|1875.72|1867.02|26
1626241450000|2021-07-14 05:44:10|1875.75|1867.05|1877.5|1868.8|1877.55|1868.85|1875.75|1867.05|35
1626241460000|2021-07-14 05:44:20|1877.55|1868.85|1879.01|1870.31|1879.01|1870.31|1877.36|1868.66|29
1626241470000|2021-07-14 05:44:30|1879.02|1870.32|1879.26|1870.56|1879.43|1870.73|1878.81|1870.11|33
1626241480000|2021-07-14 05:44:40|1879.11|1870.41|1878.25|1869.55|1879.11|1870.41|1877.85|1869.15|25
1626241490000|2021-07-14 05:44:50|1878.26|1869.56|1879.56|1870.86|1879.88|1871.18|1878.18|1869.48|28
1626241500000|2021-07-14 05:45:00|1879.6|1870.9|1880.53|1871.83|1880.86|1872.16|1879.56|1870.86|32
1626241510000|2021-07-14 05:45:10|1880.43|1871.73|1879.7|1871|1880.66|1871.96|1879.7|1871|35
1626241520000|2021-07-14 05:45:20|1879.69|1870.99|1880|1871.3|1880.3|1871.6|1879.43|1870.73|35
1626241530000|2021-07-14 05:45:30|1880.33|1871.63|1881.49|1872.79|1881.49|1872.79|1880.2|1871.5|34
1626241540000|2021-07-14 05:45:40|1881.66|1872.96|1882.79|1874.09|1882.83|1874.13|1881.66|1872.96|32
1626241550000|2021-07-14 05:45:50|1882.84|1874.14|1884.89|1876.19|1884.92|1876.22|1882.8|1874.1|26
1626241560000|2021-07-14 05:46:00|1884.84|1876.14|1884.98|1876.28|1885.1|1876.4|1884.76|1876.06|22
1626241570000|2021-07-14 05:46:10|1884.99|1876.29|1884.24|1875.54|1885.09|1876.39|1883.61|1874.91|33
1626241580000|2021-07-14 05:46:20|1884.21|1875.51|1882.74|1874.04|1884.4|1875.7|1882.61|1873.91|31
1626241590000|2021-07-14 05:46:30|1882.59|1873.89|1883.41|1874.71|1883.92|1875.22|1882.47|1873.77|32
1626241600000|2021-07-14 05:46:40|1883.71|1875.01|1884.12|1875.42|1884.49|1875.79|1883.46|1874.76|31
1626241610000|2021-07-14 05:46:50|1884.13|1875.43|1884.57|1875.87|1884.69|1875.99|1884.13|1875.43|26
1626241620000|2021-07-14 05:47:00|1884.36|1875.66|1884.88|1876.18|1884.88|1876.18|1884.31|1875.61|13
1626241630000|2021-07-14 05:47:10|1884.85|1876.15|1885.37|1876.67|1885.37|1876.67|1884.82|1876.12|30
1626241640000|2021-07-14 05:47:20|1885.4|1876.7|1885.4|1876.7|1885.46|1876.76|1884.99|1876.29|33
1626241650000|2021-07-14 05:47:30|1885.6|1876.9|1885.6|1876.9|1885.8|1877.1|1885.41|1876.71|28
1626241660000|2021-07-14 05:47:40|1885.7|1877|1886.34|1877.64|1886.35|1877.65|1885.7|1877|29
1626241670000|2021-07-14 05:47:50|1886.32|1877.62|1888.51|1879.81|1888.51|1879.81|1886.32|1877.62|30
1626241680000|2021-07-14 05:48:00|1888.58|1879.88|1888.94|1880.24|1888.94|1880.24|1888.34|1879.64|33
1626241690000|2021-07-14 05:48:10|1889.23|1880.53|1889.52|1880.82|1890.05|1881.35|1889.05|1880.35|34
1626241700000|2021-07-14 05:48:20|1889.39|1880.69|1888.56|1879.86|1889.39|1880.69|1888.15|1879.45|35
1626241710000|2021-07-14 05:48:30|1888.49|1879.79|1888.15|1879.45|1888.49|1879.79|1888.01|1879.31|29
1626241720000|2021-07-14 05:48:40|1888.17|1879.47|1887.67|1878.97|1888.21|1879.51|1887.67|1878.97|27
1626241730000|2021-07-14 05:48:50|1887.63|1878.93|1887.3|1878.6|1887.63|1878.93|1887.23|1878.53|21
1626241740000|2021-07-14 05:49:00|1887.29|1878.59|1887.69|1878.99|1887.93|1879.23|1887.27|1878.57|28
1626241750000|2021-07-14 05:49:10|1887.67|1878.97|1887.95|1879.25|1887.95|1879.25|1887.37|1878.67|22
1626241760000|2021-07-14 05:49:20|1887.93|1879.23|1887.45|1878.75|1887.93|1879.23|1887.27|1878.57|27
1626241770000|2021-07-14 05:49:30|1887.51|1878.81|1887.78|1879.08|1887.79|1879.09|1887.21|1878.51|32
1626241780000|2021-07-14 05:49:40|1888.08|1879.38|1887.82|1879.12|1888.08|1879.38|1887.63|1878.93|24
1626241790000|2021-07-14 05:49:50|1887.6|1878.9|1887.03|1878.33|1887.6|1878.9|1887.03|1878.33|19
1626241800000|2021-07-14 05:50:00|1886.92|1878.22|1886.32|1877.62|1886.92|1878.22|1886.32|1877.62|20
1626241810000|2021-07-14 05:50:10|1886.37|1877.67|1885.27|1876.57|1886.4|1877.7|1885.21|1876.51|24
1626241820000|2021-07-14 05:50:20|1885.19|1876.49|1884.98|1876.28|1885.32|1876.62|1884.93|1876.23|26
1626241830000|2021-07-14 05:50:30|1884.97|1876.27|1885.35|1876.65|1885.37|1876.67|1884.96|1876.26|28
1626241840000|2021-07-14 05:50:40|1885.49|1876.79|1885.78|1877.08|1885.78|1877.08|1885.25|1876.55|31
1626241850000|2021-07-14 05:50:50|1885.83|1877.13|1886|1877.3|1886.03|1877.33|1885.79|1877.09|26
1626241860000|2021-07-14 05:51:00|1886.01|1877.31|1887.14|1878.44|1887.18|1878.48|1886|1877.3|22
1626241870000|2021-07-14 05:51:10|1887.15|1878.45|1886.49|1877.79|1887.4|1878.7|1886.37|1877.67|34
1626241880000|2021-07-14 05:51:20|1886.51|1877.81|1885.42|1876.72|1886.51|1877.81|1884.96|1876.26|36
1626241890000|2021-07-14 05:51:30|1885.46|1876.76|1885.93|1877.23|1886.06|1877.36|1885.32|1876.62|38
1626241900000|2021-07-14 05:51:40|1885.92|1877.22|1885.48|1876.78|1886.13|1877.43|1885.26|1876.56|31
1626241910000|2021-07-14 05:51:50|1885.44|1876.74|1885.59|1876.89|1886.02|1877.32|1885.44|1876.74|32
1626241920000|2021-07-14 05:52:00|1885.63|1876.93|1885.44|1876.74|1885.63|1876.93|1885.41|1876.71|28
1626241930000|2021-07-14 05:52:10|1885.48|1876.78|1884.1|1875.4|1885.62|1876.92|1883.8|1875.1|36
1626241940000|2021-07-14 05:52:20|1883.97|1875.27|1884.06|1875.36|1884.9|1876.2|1883.9|1875.2|36
1626241950000|2021-07-14 05:52:30|1884.07|1875.37|1884.09|1875.39|1884.13|1875.43|1883.96|1875.26|25
1626241960000|2021-07-14 05:52:40|1883.96|1875.26|1884.07|1875.37|1884.23|1875.53|1883.96|1875.26|22
1626241970000|2021-07-14 05:52:50|1884.03|1875.33|1883.51|1874.81|1884.26|1875.56|1883.46|1874.76|31
1626241980000|2021-07-14 05:53:00|1883.53|1874.83|1882.31|1873.61|1883.57|1874.87|1882.31|1873.61|32
1626241990000|2021-07-14 05:53:10|1882.26|1873.56|1880.62|1871.92|1882.44|1873.74|1880.62|1871.92|30
1626242000000|2021-07-14 05:53:20|1880.59|1871.89|1881.41|1872.71|1881.56|1872.86|1880.44|1871.74|24
1626242010000|2021-07-14 05:53:30|1881.55|1872.85|1881.14|1872.44|1881.75|1873.05|1880.59|1871.89|31
1626242020000|2021-07-14 05:53:40|1881.23|1872.53|1881.62|1872.92|1881.62|1872.92|1881.08|1872.38|31
1626242030000|2021-07-14 05:53:50|1881.6|1872.9|1881.31|1872.61|1881.6|1872.9|1881.29|1872.59|21
1626242040000|2021-07-14 05:54:00|1880.94|1872.24|1881.08|1872.38|1881.08|1872.38|1880.76|1872.06|17
1626242050000|2021-07-14 05:54:10|1881.12|1872.42|1881.14|1872.44|1881.33|1872.63|1881.12|1872.42|23
1626242060000|2021-07-14 05:54:20|1881.11|1872.41|1880.97|1872.27|1881.11|1872.41|1880.8|1872.1|30
1626242070000|2021-07-14 05:54:30|1880.94|1872.24|1880.87|1872.17|1881.46|1872.76|1880.84|1872.14|31
1626242080000|2021-07-14 05:54:40|1880.88|1872.18|1878.97|1870.27|1880.91|1872.21|1878.97|1870.27|25
1626242090000|2021-07-14 05:54:50|1878.95|1870.25|1879.14|1870.44|1879.23|1870.53|1878.85|1870.15|31
1626242100000|2021-07-14 05:55:00|1879.12|1870.42|1881.63|1872.93|1881.98|1873.28|1879.12|1870.42|31
1626242110000|2021-07-14 05:55:10|1881.67|1872.97|1880.53|1871.83|1881.69|1872.99|1880.53|1871.83|36
1626242120000|2021-07-14 05:55:20|1880.51|1871.81|1878.39|1869.69|1880.51|1871.81|1878.39|1869.69|34
1626242130000|2021-07-14 05:55:30|1878.43|1869.73|1878.2|1869.5|1878.85|1870.15|1878.12|1869.42|37
1626242140000|2021-07-14 05:55:40|1878.29|1869.59|1878.33|1869.63|1878.96|1870.26|1878.29|1869.59|32
1626242150000|2021-07-14 05:55:50|1878.29|1869.59|1878.79|1870.09|1878.8|1870.1|1877.98|1869.28|33
1626242160000|2021-07-14 05:56:00|1878.73|1870.03|1877.98|1869.28|1878.73|1870.03|1877.74|1869.04|34
1626242170000|2021-07-14 05:56:10|1877.99|1869.29|1876.13|1867.43|1877.99|1869.29|1876.12|1867.42|33
1626242180000|2021-07-14 05:56:20|1876.1|1867.4|1875.32|1866.62|1876.1|1867.4|1875.12|1866.42|35
1626242190000|2021-07-14 05:56:30|1875.5|1866.8|1873.9|1865.2|1875.61|1866.91|1873.33|1864.63|35
1626242200000|2021-07-14 05:56:40|1873.75|1865.05|1873.73|1865.03|1874.37|1865.67|1873.53|1864.83|33
1626242210000|2021-07-14 05:56:50|1873.7|1865|1873.43|1864.73|1874.22|1865.52|1873.19|1864.49|35
1626242220000|2021-07-14 05:57:00|1873.41|1864.71|1874.29|1865.59|1874.53|1865.83|1873.41|1864.71|33
1626242230000|2021-07-14 05:57:10|1874.35|1865.65|1875.4|1866.7|1875.6|1866.9|1874.25|1865.55|27
1626242240000|2021-07-14 05:57:20|1875.55|1866.85|1875|1866.3|1876.41|1867.71|1875|1866.3|31
1626242250000|2021-07-14 05:57:30|1874.96|1866.26|1875.45|1866.75|1875.45|1866.75|1874.23|1865.53|35
1626242260000|2021-07-14 05:57:40|1875.47|1866.77|1875.36|1866.66|1875.52|1866.82|1875.22|1866.52|29
1626242270000|2021-07-14 05:57:50|1875.38|1866.68|1875.03|1866.33|1875.45|1866.75|1874.64|1865.94|30
1626242280000|2021-07-14 05:58:00|1875.04|1866.34|1875.64|1866.94|1875.68|1866.98|1875.04|1866.34|27
1626242290000|2021-07-14 05:58:10|1875.66|1866.96|1875.85|1867.15|1876.48|1867.78|1875.54|1866.84|37
1626242300000|2021-07-14 05:58:20|1875.84|1867.14|1876.53|1867.83|1876.53|1867.83|1875.83|1867.13|31
1626242310000|2021-07-14 05:58:30|1876.54|1867.84|1877.93|1869.23|1878.04|1869.34|1876.54|1867.84|30
1626242320000|2021-07-14 05:58:40|1877.94|1869.24|1879.32|1870.62|1879.33|1870.63|1877.94|1869.24|26
1626242330000|2021-07-14 05:58:50|1879.43|1870.73|1880.21|1871.51|1880.21|1871.51|1877.85|1869.15|39
1626242340000|2021-07-14 05:59:00|1880.24|1871.54|1879.51|1870.81|1880.24|1871.54|1879.26|1870.56|26
1626242350000|2021-07-14 05:59:10|1879.54|1870.84|1879.08|1870.38|1879.94|1871.24|1878.85|1870.15|34
1626242360000|2021-07-14 05:59:20|1878.79|1870.09|1878.17|1869.47|1878.81|1870.11|1877.92|1869.22|30
1626242370000|2021-07-14 05:59:30|1878.11|1869.41|1877.1|1868.4|1878.26|1869.56|1877.04|1868.34|38
1626242380000|2021-07-14 05:59:40|1877.36|1868.66|1877.76|1869.06|1877.88|1869.18|1877.36|1868.66|31
1626242390000|2021-07-14 05:59:50|1877.77|1869.07|1877.73|1869.03|1877.77|1869.07|1877.46|1868.76|31
1626242400000|2021-07-14 06:00:00|1877.69|1868.99|1878.52|1869.82|1878.91|1870.21|1877.67|1868.97|34
1626242410000|2021-07-14 06:00:10|1878.4|1869.7|1879.65|1870.95|1879.65|1870.95|1878.24|1869.54|37
1626242420000|2021-07-14 06:00:20|1879.64|1870.94|1881.66|1872.96|1881.66|1872.96|1879.56|1870.86|35
1626242430000|2021-07-14 06:00:30|1881.68|1872.98|1881.44|1872.74|1881.95|1873.25|1881.44|1872.74|34
1626242440000|2021-07-14 06:00:40|1881.42|1872.72|1881.97|1873.27|1881.97|1873.27|1881.32|1872.62|28
1626242450000|2021-07-14 06:00:50|1881.96|1873.26|1882.84|1874.14|1882.93|1874.23|1881.56|1872.86|31
1626242460000|2021-07-14 06:01:00|1882.85|1874.15|1882.4|1873.7|1883.12|1874.42|1882.37|1873.67|32
1626242470000|2021-07-14 06:01:10|1882.37|1873.67|1882.11|1873.41|1882.77|1874.07|1882.1|1873.4|31
1626242480000|2021-07-14 06:01:20|1882.21|1873.51|1882.63|1873.93|1882.67|1873.97|1882.19|1873.49|29
1626242490000|2021-07-14 06:01:30|1882.57|1873.87|1882.43|1873.73|1882.84|1874.14|1882.32|1873.62|15
1626242500000|2021-07-14 06:01:40|1882.42|1873.72|1882.46|1873.76|1882.47|1873.77|1881.89|1873.19|34
1626242510000|2021-07-14 06:01:50|1882.51|1873.81|1883.51|1874.81|1883.51|1874.81|1882.51|1873.81|29
1626242520000|2021-07-14 06:02:00|1883.33|1874.63|1883.32|1874.62|1883.45|1874.75|1883.29|1874.59|19
1626242530000|2021-07-14 06:02:10|1883.44|1874.74|1884.76|1876.06|1884.76|1876.06|1883.44|1874.74|32
1626242540000|2021-07-14 06:02:20|1884.75|1876.05|1884.15|1875.45|1884.81|1876.11|1884.15|1875.45|29
1626242550000|2021-07-14 06:02:30|1884.16|1875.46|1885.03|1876.33|1885.05|1876.35|1884.13|1875.43|31
1626242560000|2021-07-14 06:02:40|1885|1876.3|1885.1|1876.4|1885.42|1876.72|1885|1876.3|30
1626242570000|2021-07-14 06:02:50|1885.25|1876.55|1885|1876.3|1885.3|1876.6|1884.7|1876|31
1626242580000|2021-07-14 06:03:00|1885.07|1876.37|1884.91|1876.21|1885.35|1876.65|1884.91|1876.21|15
1626242590000|2021-07-14 06:03:10|1884.92|1876.22|1883.85|1875.15|1884.92|1876.22|1883.8|1875.1|31
1626242600000|2021-07-14 06:03:20|1883.75|1875.05|1882.78|1874.08|1883.75|1875.05|1882.67|1873.97|30
1626242610000|2021-07-14 06:03:30|1882.82|1874.12|1883.12|1874.42|1883.12|1874.42|1882.73|1874.03|26
1626242620000|2021-07-14 06:03:40|1883.1|1874.4|1882.85|1874.15|1883.21|1874.51|1882.6|1873.9|27
1626242630000|2021-07-14 06:03:50|1882.89|1874.19|1883.21|1874.51|1883.35|1874.65|1882.73|1874.03|28
1626242640000|2021-07-14 06:04:00|1883.29|1874.59|1884.36|1875.66|1884.36|1875.66|1883.06|1874.36|29
1626242650000|2021-07-14 06:04:10|1884.32|1875.62|1884.22|1875.52|1884.32|1875.62|1883.92|1875.22|31
1626242660000|2021-07-14 06:04:20|1884.33|1875.63|1885.29|1876.59|1885.45|1876.75|1884.19|1875.49|22
1626242670000|2021-07-14 06:04:30|1885.28|1876.58|1885.15|1876.45|1885.35|1876.65|1885.15|1876.45|26
1626242680000|2021-07-14 06:04:40|1885.17|1876.47|1885.75|1877.05|1886|1877.3|1884.86|1876.16|25
1626242690000|2021-07-14 06:04:50|1885.78|1877.08|1886.14|1877.44|1886.28|1877.58|1885.78|1877.08|15
1626242700000|2021-07-14 06:05:00|1885.95|1877.25|1885.38|1876.68|1885.95|1877.25|1885.24|1876.54|19
1626242710000|2021-07-14 06:05:10|1885.55|1876.85|1884.25|1875.55|1885.59|1876.89|1884.24|1875.54|27
1626242720000|2021-07-14 06:05:20|1884.27|1875.57|1885.48|1876.78|1885.59|1876.89|1884.27|1875.57|27
1626242730000|2021-07-14 06:05:30|1885.5|1876.8|1885.59|1876.89|1885.66|1876.96|1885.35|1876.65|23
1626242740000|2021-07-14 06:05:40|1885.62|1876.92|1885.16|1876.46|1885.62|1876.92|1884.99|1876.29|19
1626242750000|2021-07-14 06:05:50|1885.15|1876.45|1884.31|1875.61|1885.15|1876.45|1884.31|1875.61|11
1626242760000|2021-07-14 06:06:00|1884.29|1875.59|1884.33|1875.63|1884.42|1875.72|1884.09|1875.39|22
1626242770000|2021-07-14 06:06:10|1884.36|1875.66|1884.85|1876.15|1884.86|1876.16|1884.24|1875.54|27
1626242780000|2021-07-14 06:06:20|1884.78|1876.08|1884.31|1875.61|1884.87|1876.17|1884.25|1875.55|25
1626242790000|2021-07-14 06:06:30|1884.32|1875.62|1884.79|1876.09|1884.79|1876.09|1884.32|1875.62|19
1626242800000|2021-07-14 06:06:40|1884.81|1876.11|1884.36|1875.66|1884.9|1876.2|1884.36|1875.66|21
1626242810000|2021-07-14 06:06:50|1884.45|1875.75|1884.61|1875.91|1884.74|1876.04|1884.44|1875.74|13
1626242820000|2021-07-14 06:07:00|1884.62|1875.92|1882.26|1873.56|1884.63|1875.93|1882.26|1873.56|30
1626242830000|2021-07-14 06:07:10|1882.33|1873.63|1881.62|1872.92|1882.51|1873.81|1881.62|1872.92|26
1626242840000|2021-07-14 06:07:20|1881.65|1872.95|1881.79|1873.09|1881.79|1873.09|1881.61|1872.91|24
1626242850000|2021-07-14 06:07:30|1881.74|1873.04|1882.24|1873.54|1882.24|1873.54|1881.74|1873.04|20
1626242860000|2021-07-14 06:07:40|1882.58|1873.88|1881.49|1872.79|1882.72|1874.02|1881.45|1872.75|34
1626242870000|2021-07-14 06:07:50|1881.51|1872.81|1881.49|1872.79|1881.54|1872.84|1881.46|1872.76|10
1626242880000|2021-07-14 06:08:00|1881.48|1872.78|1881.34|1872.64|1881.48|1872.78|1881.27|1872.57|17
1626242890000|2021-07-14 06:08:10|1881.39|1872.69|1879.54|1870.84|1881.41|1872.71|1879.54|1870.84|30
1626242900000|2021-07-14 06:08:20|1879.56|1870.86|1879.27|1870.57|1880.04|1871.34|1879.17|1870.47|30
1626242910000|2021-07-14 06:08:30|1879.42|1870.72|1879.48|1870.78|1879.89|1871.19|1879.13|1870.43|29
1626242920000|2021-07-14 06:08:40|1879.51|1870.81|1879.71|1871.01|1880.27|1871.57|1879.47|1870.77|31
1626242930000|2021-07-14 06:08:50|1879.64|1870.94|1880.02|1871.32|1880.41|1871.71|1879.63|1870.93|28
1626242940000|2021-07-14 06:09:00|1880.01|1871.31|1878.37|1869.67|1880.1|1871.4|1878.29|1869.59|32
1626242950000|2021-07-14 06:09:10|1878.41|1869.71|1878.72|1870.02|1878.79|1870.09|1878.34|1869.64|30
1626242960000|2021-07-14 06:09:20|1878.68|1869.98|1879.2|1870.5|1879.27|1870.57|1878.68|1869.98|24
1626242970000|2021-07-14 06:09:30|1879.24|1870.54|1878.91|1870.21|1879.28|1870.58|1878.68|1869.98|32
1626242980000|2021-07-14 06:09:40|1878.88|1870.18|1878.64|1869.94|1878.88|1870.18|1878.39|1869.69|28
1626242990000|2021-07-14 06:09:50|1878.65|1869.95|1878.33|1869.63|1878.66|1869.96|1878.06|1869.36|24
1626243000000|2021-07-14 06:10:00|1878.35|1869.65|1879.05|1870.35|1879.31|1870.61|1878.33|1869.63|34
1626243010000|2021-07-14 06:10:10|1879.06|1870.36|1879.39|1870.69|1879.43|1870.73|1879.05|1870.35|30
1626243020000|2021-07-14 06:10:20|1879.37|1870.67|1878.96|1870.26|1879.45|1870.75|1878.62|1869.92|26
1626243030000|2021-07-14 06:10:30|1878.9|1870.2|1878.55|1869.85|1879.63|1870.93|1878.45|1869.75|33
1626243040000|2021-07-14 06:10:40|1878.39|1869.69|1878.67|1869.97|1878.7|1870|1878.37|1869.67|25
1626243050000|2021-07-14 06:10:50|1878.69|1869.99|1879.76|1871.06|1879.78|1871.08|1878.69|1869.99|30
1626243060000|2021-07-14 06:11:00|1879.75|1871.05|1879.43|1870.73|1879.76|1871.06|1879.43|1870.73|29
1626243070000|2021-07-14 06:11:10|1879.38|1870.68|1879.88|1871.18|1879.88|1871.18|1879.12|1870.42|21
1626243080000|2021-07-14 06:11:20|1879.89|1871.19|1880.78|1872.08|1880.78|1872.08|1879.89|1871.19|26
1626243090000|2021-07-14 06:11:30|1880.91|1872.21|1881.16|1872.46|1881.25|1872.55|1880.86|1872.16|30
1626243100000|2021-07-14 06:11:40|1881.2|1872.5|1881.55|1872.85|1881.75|1873.05|1881.12|1872.42|29
1626243110000|2021-07-14 06:11:50|1881.5|1872.8|1881.49|1872.79|1881.7|1873|1881.32|1872.62|34
1626243120000|2021-07-14 06:12:00|1881.48|1872.78|1880.66|1871.96|1881.48|1872.78|1880.51|1871.81|28
1626243130000|2021-07-14 06:12:10|1880.64|1871.94|1879.66|1870.96|1880.64|1871.94|1879.66|1870.96|27
1626243140000|2021-07-14 06:12:20|1879.69|1870.99|1880.15|1871.45|1880.78|1872.08|1879.53|1870.83|29
1626243150000|2021-07-14 06:12:30|1880.06|1871.36|1879.93|1871.23|1880.33|1871.63|1879.61|1870.91|33
1626243160000|2021-07-14 06:12:40|1879.8|1871.1|1880.66|1871.96|1880.69|1871.99|1879.8|1871.1|26
1626243170000|2021-07-14 06:12:50|1880.62|1871.92|1880.04|1871.34|1880.64|1871.94|1879.96|1871.26|27
1626243180000|2021-07-14 06:13:00|1879.94|1871.24|1878.24|1869.54|1879.94|1871.24|1878.21|1869.51|27
1626243190000|2021-07-14 06:13:10|1878.21|1869.51|1875.58|1866.88|1878.24|1869.54|1875.58|1866.88|34
1626243200000|2021-07-14 06:13:20|1875.56|1866.86|1875.66|1866.96|1875.94|1867.24|1875.2|1866.5|38
1626243210000|2021-07-14 06:13:30|1875.62|1866.92|1874.29|1865.59|1875.64|1866.94|1874.17|1865.47|37
1626243220000|2021-07-14 06:13:40|1874.34|1865.64|1874.82|1866.12|1875.15|1866.45|1874.31|1865.61|32
1626243230000|2021-07-14 06:13:50|1874.71|1866.01|1874.94|1866.24|1875.34|1866.64|1874.46|1865.76|32
1626243240000|2021-07-14 06:14:00|1874.78|1866.08|1874.88|1866.18|1874.95|1866.25|1874.53|1865.83|29
1626243250000|2021-07-14 06:14:10|1874.87|1866.17|1874.05|1865.35|1874.87|1866.17|1874.05|1865.35|26
1626243260000|2021-07-14 06:14:20|1874.07|1865.37|1873.89|1865.19|1874.07|1865.37|1873.69|1864.99|35
1626243270000|2021-07-14 06:14:30|1873.91|1865.21|1874.42|1865.72|1874.64|1865.94|1873.91|1865.21|32
1626243280000|2021-07-14 06:14:40|1874.43|1865.73|1875.03|1866.33|1875.06|1866.36|1874.43|1865.73|36
1626243290000|2021-07-14 06:14:50|1875.01|1866.31|1874.4|1865.7|1875.09|1866.39|1874.18|1865.48|29
1626243300000|2021-07-14 06:15:00|1874.35|1865.65|1871.75|1863.05|1874.4|1865.7|1871.19|1862.49|33
1626243310000|2021-07-14 06:15:10|1870.99|1862.29|1871.76|1863.06|1871.98|1863.28|1870.39|1861.69|35
1626243320000|2021-07-14 06:15:20|1871.71|1863.01|1873.99|1865.29|1873.99|1865.29|1871.58|1862.88|37
1626243330000|2021-07-14 06:15:30|1874.14|1865.44|1875.77|1867.07|1876.06|1867.36|1874.07|1865.37|34
1626243340000|2021-07-14 06:15:40|1875.79|1867.09|1878.04|1869.34|1878.05|1869.35|1875.7|1867|33
1626243350000|2021-07-14 06:15:50|1878.06|1869.36|1878.27|1869.57|1878.32|1869.62|1877.02|1868.32|33
1626243360000|2021-07-14 06:16:00|1878.25|1869.55|1880.2|1871.5|1880.2|1871.5|1877.72|1869.02|29
1626243370000|2021-07-14 06:16:10|1880.25|1871.55|1881.38|1872.68|1881.63|1872.93|1879.97|1871.27|31
1626243380000|2021-07-14 06:16:20|1881.39|1872.69|1882.52|1873.82|1882.52|1873.82|1880.48|1871.78|32
1626243390000|2021-07-14 06:16:30|1882.53|1873.83|1882.12|1873.42|1882.75|1874.05|1881.48|1872.78|37
1626243400000|2021-07-14 06:16:40|1882.13|1873.43|1882.23|1873.53|1882.76|1874.06|1882.03|1873.33|33
1626243410000|2021-07-14 06:16:50|1882.17|1873.47|1883.47|1874.77|1883.47|1874.77|1882.17|1873.47|37
1626243420000|2021-07-14 06:17:00|1883.45|1874.75|1883.22|1874.52|1883.46|1874.76|1882.81|1874.11|36
1626243430000|2021-07-14 06:17:10|1883.26|1874.56|1883.52|1874.82|1883.54|1874.84|1882.83|1874.13|33
1626243440000|2021-07-14 06:17:20|1883.51|1874.81|1883.5|1874.8|1883.59|1874.89|1883.3|1874.6|30
1626243450000|2021-07-14 06:17:30|1883.54|1874.84|1880.97|1872.27|1883.54|1874.84|1880.97|1872.27|37
1626243460000|2021-07-14 06:17:40|1881.02|1872.32|1880.96|1872.26|1881.55|1872.85|1880.64|1871.94|37
1626243470000|2021-07-14 06:17:50|1881.1|1872.4|1881.83|1873.13|1882.11|1873.41|1881.03|1872.33|39
1626243480000|2021-07-14 06:18:00|1881.79|1873.09|1881.17|1872.47|1881.79|1873.09|1881.05|1872.35|25
1626243490000|2021-07-14 06:18:10|1881.16|1872.46|1882.06|1873.36|1882.06|1873.36|1881.01|1872.31|32
1626243500000|2021-07-14 06:18:20|1882.18|1873.48|1882.15|1873.45|1882.5|1873.8|1882.13|1873.43|36
1626243510000|2021-07-14 06:18:30|1882.13|1873.43|1882.22|1873.52|1882.44|1873.74|1881.71|1873.01|32
1626243520000|2021-07-14 06:18:40|1882.19|1873.49|1882.72|1874.02|1882.72|1874.02|1882.15|1873.45|21
1626243530000|2021-07-14 06:18:50|1882.89|1874.19|1883.46|1874.76|1883.64|1874.94|1882.86|1874.16|33
1626243540000|2021-07-14 06:19:00|1883.48|1874.78|1884.37|1875.67|1884.41|1875.71|1883.44|1874.74|29
1626243550000|2021-07-14 06:19:10|1884.55|1875.85|1884.83|1876.13|1884.83|1876.13|1884.33|1875.63|34
1626243560000|2021-07-14 06:19:20|1885.05|1876.35|1884.55|1875.85|1885.37|1876.67|1884.28|1875.58|29
1626243570000|2021-07-14 06:19:30|1884.48|1875.78|1884.88|1876.18|1884.9|1876.2|1884.45|1875.75|26
1626243580000|2021-07-14 06:19:40|1884.95|1876.25|1885.3|1876.6|1885.33|1876.63|1884.95|1876.25|32
1626243590000|2021-07-14 06:19:50|1885.31|1876.61|1884.78|1876.08|1885.53|1876.83|1884.78|1876.08|18
1626243600000|2021-07-14 06:20:00|1884.77|1876.07|1883.79|1875.09|1884.79|1876.09|1883.77|1875.07|27
1626243610000|2021-07-14 06:20:10|1883.8|1875.1|1882.6|1873.9|1883.93|1875.23|1882.6|1873.9|30
1626243620000|2021-07-14 06:20:20|1882.48|1873.78|1882.2|1873.5|1882.87|1874.17|1881.44|1872.74|39
1626243630000|2021-07-14 06:20:30|1882.24|1873.54|1882.39|1873.69|1882.67|1873.97|1882.2|1873.5|31
1626243640000|2021-07-14 06:20:40|1882.36|1873.66|1882.35|1873.65|1882.61|1873.91|1882.11|1873.41|25
1626243650000|2021-07-14 06:20:50|1882.34|1873.64|1882.2|1873.5|1882.55|1873.85|1882.2|1873.5|19
1626243660000|2021-07-14 06:21:00|1882.25|1873.55|1881.87|1873.17|1882.26|1873.56|1881.87|1873.17|27
1626243670000|2021-07-14 06:21:10|1881.67|1872.97|1881.74|1873.04|1881.8|1873.1|1881.46|1872.76|19
1626243680000|2021-07-14 06:21:20|1881.67|1872.97|1882.8|1874.1|1882.84|1874.14|1881.67|1872.97|35
1626243690000|2021-07-14 06:21:30|1882.76|1874.06|1883.03|1874.33|1883.27|1874.57|1882.52|1873.82|32
1626243700000|2021-07-14 06:21:40|1883.05|1874.35|1882.79|1874.09|1883.05|1874.35|1882.44|1873.74|20
1626243710000|2021-07-14 06:21:50|1882.76|1874.06|1882.27|1873.57|1882.83|1874.13|1881.96|1873.26|22
1626243720000|2021-07-14 06:22:00|1882.25|1873.55|1882.38|1873.68|1882.38|1873.68|1881.88|1873.18|17
1626243730000|2021-07-14 06:22:10|1881.99|1873.29|1881.19|1872.49|1881.99|1873.29|1881.05|1872.35|9
1626243740000|2021-07-14 06:22:20|1881.26|1872.56|1879.39|1870.69|1881.27|1872.57|1879.38|1870.68|29
1626243750000|2021-07-14 06:22:30|1879.34|1870.64|1878.81|1870.11|1879.37|1870.67|1878.12|1869.42|31
1626243760000|2021-07-14 06:22:40|1878.8|1870.1|1879.52|1870.82|1879.74|1871.04|1878.74|1870.04|36
1626243770000|2021-07-14 06:22:50|1879.54|1870.84|1879.14|1870.44|1879.56|1870.86|1879.13|1870.43|23
1626243780000|2021-07-14 06:23:00|1879.17|1870.47|1879.27|1870.57|1879.29|1870.59|1879.11|1870.41|32
1626243790000|2021-07-14 06:23:10|1879.25|1870.55|1879.24|1870.54|1879.39|1870.69|1879.1|1870.4|18
1626243800000|2021-07-14 06:23:20|1879.18|1870.48|1879.29|1870.59|1879.29|1870.59|1878.79|1870.09|24
1626243810000|2021-07-14 06:23:30|1879.19|1870.49|1879.35|1870.65|1879.35|1870.65|1878.98|1870.28|28
1626243820000|2021-07-14 06:23:40|1879.37|1870.67|1879.44|1870.74|1879.44|1870.74|1879.37|1870.67|5
1626243830000|2021-07-14 06:23:50|1879.45|1870.75|1879.5|1870.8|1879.52|1870.82|1879.44|1870.74|9
1626243840000|2021-07-14 06:24:00|1879.45|1870.75|1878.24|1869.54|1879.45|1870.75|1878.24|1869.54|19
1626243850000|2021-07-14 06:24:10|1878.22|1869.52|1878.8|1870.1|1878.89|1870.19|1878.16|1869.46|31
1626243860000|2021-07-14 06:24:20|1878.79|1870.09|1878.53|1869.83|1878.8|1870.1|1878.51|1869.81|23
1626243870000|2021-07-14 06:24:30|1878.49|1869.79|1877.34|1868.64|1878.49|1869.79|1877.33|1868.63|23
1626243880000|2021-07-14 06:24:40|1877.56|1868.86|1878.37|1869.67|1878.77|1870.07|1877.56|1868.86|33
1626243890000|2021-07-14 06:24:50|1878.22|1869.52|1877.81|1869.11|1878.22|1869.52|1877.61|1868.91|37
1626243900000|2021-07-14 06:25:00|1877.83|1869.13|1877.5|1868.8|1878.05|1869.35|1877.46|1868.76|22
1626243910000|2021-07-14 06:25:10|1877.53|1868.83|1877.49|1868.79|1877.65|1868.95|1877.46|1868.76|13
1626243920000|2021-07-14 06:25:20|1877.24|1868.54|1877.56|1868.86|1877.58|1868.88|1877.19|1868.49|20
1626243930000|2021-07-14 06:25:30|1877.55|1868.85|1877.55|1868.85|1877.66|1868.96|1877.52|1868.82|15
1626243940000|2021-07-14 06:25:40|1877.59|1868.89|1877.74|1869.04|1878.05|1869.35|1877.59|1868.89|22
1626243950000|2021-07-14 06:25:50|1877.73|1869.03|1877.96|1869.26|1878.06|1869.36|1877.67|1868.97|24
1626243960000|2021-07-14 06:26:00|1878.03|1869.33|1877.9|1869.2|1878.05|1869.35|1877.86|1869.16|18
1626243970000|2021-07-14 06:26:10|1877.99|1869.29|1877.77|1869.07|1878.04|1869.34|1877.74|1869.04|24
1626243980000|2021-07-14 06:26:20|1877.76|1869.06|1879.31|1870.61|1879.46|1870.76|1877.74|1869.04|32
1626243990000|2021-07-14 06:26:30|1879.32|1870.62|1880.15|1871.45|1880.16|1871.46|1879.29|1870.59|32
1626244000000|2021-07-14 06:26:40|1880.14|1871.44|1880.74|1872.04|1880.74|1872.04|1880.14|1871.44|21
1626244010000|2021-07-14 06:26:50|1880.73|1872.03|1880.58|1871.88|1880.75|1872.05|1880.26|1871.56|29
1626244020000|2021-07-14 06:27:00|1880.59|1871.89|1880.02|1871.32|1880.59|1871.89|1879.48|1870.78|31
1626244030000|2021-07-14 06:27:10|1879.97|1871.27|1880.05|1871.35|1880.05|1871.35|1879.72|1871.02|31
1626244040000|2021-07-14 06:27:20|1880.07|1871.37|1880.61|1871.91|1880.61|1871.91|1879.92|1871.22|21
1626244050000|2021-07-14 06:27:30|1880.58|1871.88|1881.2|1872.5|1881.2|1872.5|1880.51|1871.81|20
1626244060000|2021-07-14 06:27:40|1881.22|1872.52|1881.44|1872.74|1881.47|1872.77|1880.64|1871.94|35
1626244070000|2021-07-14 06:27:50|1881.57|1872.87|1883.07|1874.37|1883.46|1874.76|1881.57|1872.87|31
1626244080000|2021-07-14 06:28:00|1883|1874.3|1883.24|1874.54|1883.25|1874.55|1882.95|1874.25|31
1626244090000|2021-07-14 06:28:10|1883.23|1874.53|1883.29|1874.59|1883.43|1874.73|1883.22|1874.52|22
1626244100000|2021-07-14 06:28:20|1883.34|1874.64|1883.34|1874.64|1883.71|1875.01|1883.2|1874.5|31
1626244110000|2021-07-14 06:28:30|1883.36|1874.66|1883.03|1874.33|1883.55|1874.85|1882.54|1873.84|35
1626244120000|2021-07-14 06:28:40|1883.14|1874.44|1883.53|1874.83|1883.67|1874.97|1883.14|1874.44|31
1626244130000|2021-07-14 06:28:50|1883.52|1874.82|1884.03|1875.33|1884.09|1875.39|1883.52|1874.82|22
1626244140000|2021-07-14 06:29:00|1883.85|1875.15|1883.91|1875.21|1883.93|1875.23|1883.82|1875.12|18
1626244150000|2021-07-14 06:29:10|1883.89|1875.19|1883.89|1875.19|1884.24|1875.54|1883.79|1875.09|7
1626244160000|2021-07-14 06:29:20|1883.79|1875.09|1883.79|1875.09|1883.85|1875.15|1883.79|1875.09|3
1626244170000|2021-07-14 06:29:30|1883.85|1875.15|1883.79|1875.09|1883.92|1875.22|1883.16|1874.46|30
1626244180000|2021-07-14 06:29:40|1883.89|1875.19|1883.86|1875.16|1883.89|1875.19|1883.65|1874.95|19
1626244190000|2021-07-14 06:29:50|1884.34|1875.64|1883.25|1874.55|1884.55|1875.85|1883.25|1874.55|28
1626244200000|2021-07-14 06:30:00|1883.29|1874.59|1883.09|1874.39|1883.52|1874.82|1883.02|1874.32|35
1626244210000|2021-07-14 06:30:10|1883.03|1874.33|1883.13|1874.43|1883.15|1874.45|1882.69|1873.99|33
1626244220000|2021-07-14 06:30:20|1882.99|1874.29|1883.43|1874.73|1883.68|1874.98|1882.91|1874.21|32
1626244230000|2021-07-14 06:30:30|1883.59|1874.89|1884.69|1875.99|1884.69|1875.99|1883.59|1874.89|29
1626244240000|2021-07-14 06:30:40|1884.66|1875.96|1884.86|1876.16|1884.95|1876.25|1884.54|1875.84|20
1626244250000|2021-07-14 06:30:50|1884.84|1876.14|1886.08|1877.38|1886.08|1877.38|1884.78|1876.08|27
1626244260000|2021-07-14 06:31:00|1886.1|1877.4|1886.08|1877.38|1886.1|1877.4|1885.7|1877|24
1626244270000|2021-07-14 06:31:10|1886.06|1877.36|1886.14|1877.44|1886.34|1877.64|1886.06|1877.36|18
1626244280000|2021-07-14 06:31:20|1886.26|1877.56|1885.4|1876.7|1886.26|1877.56|1885.39|1876.69|29
1626244290000|2021-07-14 06:31:30|1885.37|1876.67|1885.5|1876.8|1885.55|1876.85|1884.99|1876.29|27
1626244300000|2021-07-14 06:31:40|1885.39|1876.69|1885.61|1876.91|1885.61|1876.91|1885.38|1876.68|17
1626244310000|2021-07-14 06:31:50|1885.63|1876.93|1885.28|1876.58|1885.74|1877.04|1884.81|1876.11|30
1626244320000|2021-07-14 06:32:00|1885.26|1876.56|1885.48|1876.78|1885.73|1877.03|1885.26|1876.56|26
1626244330000|2021-07-14 06:32:10|1885.22|1876.52|1884.79|1876.09|1885.36|1876.66|1884.79|1876.09|29
1626244340000|2021-07-14 06:32:20|1884.83|1876.13|1884.98|1876.28|1885.02|1876.32|1884.79|1876.09|18
1626244350000|2021-07-14 06:32:30|1884.92|1876.22|1885.34|1876.64|1885.42|1876.72|1884.87|1876.17|20
1626244360000|2021-07-14 06:32:40|1885.35|1876.65|1885.25|1876.55|1885.35|1876.65|1885.17|1876.47|18
1626244370000|2021-07-14 06:32:50|1885.24|1876.54|1884.99|1876.29|1885.43|1876.73|1884.99|1876.29|21
1626244380000|2021-07-14 06:33:00|1885.02|1876.32|1884.57|1875.87|1885.12|1876.42|1883.24|1874.54|32
1626244390000|2021-07-14 06:33:10|1884.53|1875.83|1884.61|1875.91|1884.66|1875.96|1884.08|1875.38|29
1626244400000|2021-07-14 06:33:20|1884.48|1875.78|1883.68|1874.98|1884.48|1875.78|1883.51|1874.81|28
1626244410000|2021-07-14 06:33:30|1883.63|1874.93|1884.5|1875.8|1884.65|1875.95|1883.63|1874.93|30
1626244420000|2021-07-14 06:33:40|1884.52|1875.82|1884.37|1875.67|1885.19|1876.49|1884.34|1875.64|33
1626244430000|2021-07-14 06:33:50|1884.36|1875.66|1884.34|1875.64|1884.9|1876.2|1884.01|1875.31|31
1626244440000|2021-07-14 06:34:00|1884.38|1875.68|1884.7|1876|1884.81|1876.11|1884.21|1875.51|27
1626244450000|2021-07-14 06:34:10|1884.67|1875.97|1885.11|1876.41|1885.14|1876.44|1884.49|1875.79|31
1626244460000|2021-07-14 06:34:20|1885.1|1876.4|1885.32|1876.62|1885.32|1876.62|1885.07|1876.37|23
1626244470000|2021-07-14 06:34:30|1885.33|1876.63|1886.01|1877.31|1886.08|1877.38|1885.33|1876.63|19
1626244480000|2021-07-14 06:34:40|1886.02|1877.32|1885.84|1877.14|1886.07|1877.37|1885.84|1877.14|13
1626244490000|2021-07-14 06:34:50|1885.77|1877.07|1885.74|1877.04|1885.97|1877.27|1885.68|1876.98|25
1626244500000|2021-07-14 06:35:00|1885.79|1877.09|1885.55|1876.85|1885.8|1877.1|1885.39|1876.69|36
1626244510000|2021-07-14 06:35:10|1885.45|1876.75|1885.31|1876.61|1885.45|1876.75|1885.27|1876.57|28
1626244520000|2021-07-14 06:35:20|1885.34|1876.64|1884.86|1876.16|1885.37|1876.67|1884.86|1876.16|29
1626244530000|2021-07-14 06:35:30|1884.63|1875.93|1884.33|1875.63|1884.63|1875.93|1884.11|1875.41|26
1626244540000|2021-07-14 06:35:40|1884.34|1875.64|1884.27|1875.57|1884.34|1875.64|1884.17|1875.47|20
1626244550000|2021-07-14 06:35:50|1884.28|1875.58|1884.32|1875.62|1884.49|1875.79|1884.24|1875.54|29
1626244560000|2021-07-14 06:36:00|1884.37|1875.67|1884.58|1875.88|1884.59|1875.89|1884.25|1875.55|22
1626244570000|2021-07-14 06:36:10|1884.55|1875.85|1885.13|1876.43|1885.13|1876.43|1884.53|1875.83|27
1626244580000|2021-07-14 06:36:20|1885.33|1876.63|1885.58|1876.88|1885.71|1877.01|1885.31|1876.61|27
1626244590000|2021-07-14 06:36:30|1885.6|1876.9|1885.81|1877.11|1885.81|1877.11|1885.59|1876.89|18
1626244600000|2021-07-14 06:36:40|1885.74|1877.04|1885.7|1877|1885.82|1877.12|1885.55|1876.85|27
1626244610000|2021-07-14 06:36:50|1885.74|1877.04|1885.7|1877|1885.79|1877.09|1885.64|1876.94|28
1626244620000|2021-07-14 06:37:00|1885.76|1877.06|1885.77|1877.07|1885.87|1877.17|1885.63|1876.93|32
1626244630000|2021-07-14 06:37:10|1885.79|1877.09|1885.85|1877.15|1886|1877.3|1885.65|1876.95|18
1626244640000|2021-07-14 06:37:20|1885.9|1877.2|1885.99|1877.29|1886.06|1877.36|1885.87|1877.17|18
1626244650000|2021-07-14 06:37:30|1886.08|1877.38|1886.04|1877.34|1886.12|1877.42|1885.99|1877.29|9
1626244660000|2021-07-14 06:37:40|1886.09|1877.39|1886.12|1877.42|1886.14|1877.44|1886.04|1877.34|24
1626244670000|2021-07-14 06:37:50|1886.14|1877.44|1886.42|1877.72|1886.44|1877.74|1886.08|1877.38|14
1626244680000|2021-07-14 06:38:00|1886.38|1877.68|1886.53|1877.83|1886.76|1878.06|1886.38|1877.68|21
1626244690000|2021-07-14 06:38:10|1886.32|1877.62|1886.83|1878.13|1886.84|1878.14|1886.32|1877.62|22
1626244700000|2021-07-14 06:38:20|1886.84|1878.14|1886.81|1878.11|1886.86|1878.16|1886.73|1878.03|18
1626244710000|2021-07-14 06:38:30|1886.85|1878.15|1886.88|1878.18|1887.03|1878.33|1886.83|1878.13|22
1626244720000|2021-07-14 06:38:40|1886.89|1878.19|1887.04|1878.34|1887.04|1878.34|1886.86|1878.16|21
1626244730000|2021-07-14 06:38:50|1887.06|1878.36|1886.96|1878.26|1887.06|1878.36|1886.96|1878.26|4
1626244740000|2021-07-14 06:39:00|1887|1878.3|1886.54|1877.84|1887.1|1878.4|1886.54|1877.84|17
1626244750000|2021-07-14 06:39:10|1886.27|1877.57|1886.09|1877.39|1886.28|1877.58|1885.6|1876.9|20
1626244760000|2021-07-14 06:39:20|1886.08|1877.38|1885.93|1877.23|1886.08|1877.38|1885.93|1877.23|24
1626244770000|2021-07-14 06:39:30|1885.85|1877.15|1886.23|1877.53|1886.23|1877.53|1885.81|1877.11|15
1626244780000|2021-07-14 06:39:40|1886.29|1877.59|1886.85|1878.15|1886.99|1878.29|1886.22|1877.52|33
1626244790000|2021-07-14 06:39:50|1886.84|1878.14|1886.82|1878.12|1886.92|1878.22|1886.69|1877.99|29
1626244800000|2021-07-14 06:40:00|1886.83|1878.13|1887|1878.3|1887.06|1878.36|1886.75|1878.05|28
1626244810000|2021-07-14 06:40:10|1887.04|1878.34|1887.12|1878.42|1887.13|1878.43|1887|1878.3|8
1626244820000|2021-07-14 06:40:20|1887.11|1878.41|1888.99|1880.29|1889|1880.3|1887.11|1878.41|35
1626244830000|2021-07-14 06:40:30|1888.85|1880.15|1891.94|1883.24|1891.98|1883.28|1888.69|1879.99|37
1626244840000|2021-07-14 06:40:40|1892.3|1883.6|1892.05|1883.35|1892.91|1884.21|1891.61|1882.91|31
1626244850000|2021-07-14 06:40:50|1891.7|1883|1892.39|1883.69|1892.39|1883.69|1891.7|1883|19
1626244860000|2021-07-14 06:41:00|1892.38|1883.68|1892.61|1883.91|1892.64|1883.94|1892.37|1883.67|12
1626244870000|2021-07-14 06:41:10|1892.68|1883.98|1892.53|1883.83|1892.96|1884.26|1892.35|1883.65|17
1626244880000|2021-07-14 06:41:20|1892.46|1883.76|1892.54|1883.84|1892.54|1883.84|1892.46|1883.76|6
1626244890000|2021-07-14 06:41:30|1892.8|1884.1|1892.25|1883.55|1892.81|1884.11|1892.25|1883.55|18
1626244900000|2021-07-14 06:41:40|1892.33|1883.63|1892.15|1883.45|1892.63|1883.93|1892.15|1883.45|34
1626244910000|2021-07-14 06:41:50|1892.09|1883.39|1892.3|1883.6|1892.3|1883.6|1891.75|1883.05|20
1626244920000|2021-07-14 06:42:00|1892.23|1883.53|1893.11|1884.41|1893.11|1884.41|1892.23|1883.53|24
1626244930000|2021-07-14 06:42:10|1893.1|1884.4|1892.97|1884.27|1893.14|1884.44|1892.96|1884.26|24
1626244940000|2021-07-14 06:42:20|1892.98|1884.28|1892.89|1884.19|1892.98|1884.28|1892.84|1884.14|27
1626244950000|2021-07-14 06:42:30|1892.88|1884.18|1892.92|1884.22|1892.94|1884.24|1892.88|1884.18|18
1626244960000|2021-07-14 06:42:40|1892.93|1884.23|1893.02|1884.32|1893.02|1884.32|1892.81|1884.11|27
1626244970000|2021-07-14 06:42:50|1893.31|1884.61|1893.38|1884.68|1893.53|1884.83|1892.58|1883.88|37
1626244980000|2021-07-14 06:43:00|1893.46|1884.76|1893.11|1884.41|1893.5|1884.8|1893.07|1884.37|23
1626244990000|2021-07-14 06:43:10|1893.17|1884.47|1891.74|1883.04|1893.17|1884.47|1891.06|1882.36|27
1626245000000|2021-07-14 06:43:20|1891.76|1883.06|1890.97|1882.27|1891.81|1883.11|1889.8|1881.1|29
1626245010000|2021-07-14 06:43:30|1890.7|1882|1889.96|1881.26|1890.99|1882.29|1889.69|1880.99|21
1626245020000|2021-07-14 06:43:40|1889.99|1881.29|1889.59|1880.89|1890.18|1881.48|1889.57|1880.87|25
1626245030000|2021-07-14 06:43:50|1889.6|1880.9|1889.53|1880.83|1889.67|1880.97|1889.5|1880.8|13
1626245040000|2021-07-14 06:44:00|1889.42|1880.72|1889.07|1880.37|1889.42|1880.72|1889|1880.3|22
1626245050000|2021-07-14 06:44:10|1889.01|1880.31|1889.63|1880.93|1889.66|1880.96|1888.81|1880.11|32
1626245060000|2021-07-14 06:44:20|1889.69|1880.99|1890.46|1881.76|1890.5|1881.8|1889.69|1880.99|31
1626245070000|2021-07-14 06:44:30|1890.43|1881.73|1890.35|1881.65|1890.5|1881.8|1890.25|1881.55|25
1626245080000|2021-07-14 06:44:40|1890.33|1881.63|1890.22|1881.52|1890.33|1881.63|1889.97|1881.27|29
1626245090000|2021-07-14 06:44:50|1890.24|1881.54|1890.21|1881.51|1890.31|1881.61|1890.14|1881.44|25
1626245100000|2021-07-14 06:45:00|1890.24|1881.54|1888.9|1880.2|1890.24|1881.54|1888.89|1880.19|32
1626245110000|2021-07-14 06:45:10|1888.91|1880.21|1888.98|1880.28|1889.13|1880.43|1888.88|1880.18|22
1626245120000|2021-07-14 06:45:20|1888.92|1880.22|1887.63|1878.93|1889.25|1880.55|1887.6|1878.9|28
1626245130000|2021-07-14 06:45:30|1887.22|1878.52|1887.14|1878.44|1887.33|1878.63|1887.08|1878.38|21
1626245140000|2021-07-14 06:45:40|1887.11|1878.41|1887.46|1878.76|1887.79|1879.09|1887.11|1878.41|30
1626245150000|2021-07-14 06:45:50|1887.45|1878.75|1887.65|1878.95|1887.69|1878.99|1887.38|1878.68|28
1626245160000|2021-07-14 06:46:00|1887.63|1878.93|1887.12|1878.42|1887.72|1879.02|1887.08|1878.38|28
1626245170000|2021-07-14 06:46:10|1887.09|1878.39|1887.06|1878.36|1887.16|1878.46|1886.79|1878.09|26
1626245180000|2021-07-14 06:46:20|1887.07|1878.37|1886.95|1878.25|1887.17|1878.47|1886.93|1878.23|23
1626245190000|2021-07-14 06:46:30|1886.92|1878.22|1887.18|1878.48|1887.18|1878.48|1886.75|1878.05|27
1626245200000|2021-07-14 06:46:40|1887.44|1878.74|1887.58|1878.88|1887.65|1878.95|1887.42|1878.72|26
1626245210000|2021-07-14 06:46:50|1887.55|1878.85|1887.75|1879.05|1887.94|1879.24|1887.54|1878.84|30
1626245220000|2021-07-14 06:47:00|1887.7|1879|1887.03|1878.33|1887.7|1879|1887.01|1878.31|19
1626245230000|2021-07-14 06:47:10|1887.05|1878.35|1886.65|1877.95|1887.52|1878.82|1886.41|1877.71|26
1626245240000|2021-07-14 06:47:20|1886.66|1877.96|1886.22|1877.52|1886.66|1877.96|1886.19|1877.49|20
1626245250000|2021-07-14 06:47:30|1886.21|1877.51|1886.48|1877.78|1886.53|1877.83|1886.21|1877.51|24
1626245260000|2021-07-14 06:47:40|1886.54|1877.84|1886.62|1877.92|1886.7|1878|1886.5|1877.8|19
1626245270000|2021-07-14 06:47:50|1886.65|1877.95|1886.89|1878.19|1886.98|1878.28|1886.65|1877.95|17
1626245280000|2021-07-14 06:48:00|1886.88|1878.18|1887.04|1878.34|1887.04|1878.34|1886.72|1878.02|16
1626245290000|2021-07-14 06:48:10|1887.01|1878.31|1887.07|1878.37|1887.14|1878.44|1886.63|1877.93|24
1626245300000|2021-07-14 06:48:20|1887.09|1878.39|1886.36|1877.66|1887.09|1878.39|1886.24|1877.54|27
1626245310000|2021-07-14 06:48:30|1886.34|1877.64|1886.55|1877.85|1886.55|1877.85|1886.27|1877.57|15
1626245320000|2021-07-14 06:48:40|1886.49|1877.79|1886.4|1877.7|1886.6|1877.9|1886.38|1877.68|20
1626245330000|2021-07-14 06:48:50|1886.38|1877.68|1886.44|1877.74|1886.47|1877.77|1886.38|1877.68|10
1626245340000|2021-07-14 06:49:00|1886.45|1877.75|1886.49|1877.79|1886.49|1877.79|1886.34|1877.64|16
1626245350000|2021-07-14 06:49:10|1886.41|1877.71|1887.49|1878.79|1887.62|1878.92|1886.38|1877.68|29
1626245360000|2021-07-14 06:49:20|1887.5|1878.8|1888.13|1879.43|1888.17|1879.47|1887.49|1878.79|25
1626245370000|2021-07-14 06:49:30|1888.07|1879.37|1889.08|1880.38|1889.2|1880.5|1888.07|1879.37|33
1626245380000|2021-07-14 06:49:40|1889.09|1880.39|1889.37|1880.67|1889.38|1880.68|1889.09|1880.39|16
1626245390000|2021-07-14 06:49:50|1889.4|1880.7|1890.53|1881.83|1890.54|1881.84|1889.07|1880.37|25
1626245400000|2021-07-14 06:50:00|1890.45|1881.75|1888.98|1880.28|1890.58|1881.88|1888.87|1880.17|30
1626245410000|2021-07-14 06:50:10|1888.95|1880.25|1888.99|1880.29|1889.04|1880.34|1888.85|1880.15|21
1626245420000|2021-07-14 06:50:20|1888.98|1880.28|1886.93|1878.23|1888.98|1880.28|1886.93|1878.23|23
1626245430000|2021-07-14 06:50:30|1886.83|1878.13|1887.88|1879.18|1887.89|1879.19|1886.83|1878.13|22
1626245440000|2021-07-14 06:50:40|1887.85|1879.15|1887.64|1878.94|1887.86|1879.16|1887.32|1878.62|30
1626245450000|2021-07-14 06:50:50|1887.55|1878.85|1887.48|1878.78|1887.55|1878.85|1887.43|1878.73|25
1626245460000|2021-07-14 06:51:00|1887.63|1878.93|1888.17|1879.47|1888.25|1879.55|1887.63|1878.93|19
1626245470000|2021-07-14 06:51:10|1888.21|1879.51|1888.26|1879.56|1888.4|1879.7|1888.21|1879.51|22
1626245480000|2021-07-14 06:51:20|1888.28|1879.58|1888.37|1879.67|1888.43|1879.73|1888.26|1879.56|20
1626245490000|2021-07-14 06:51:30|1888.35|1879.65|1888.45|1879.75|1888.48|1879.78|1887.92|1879.22|37
1626245500000|2021-07-14 06:51:40|1888.38|1879.68|1888.33|1879.63|1888.66|1879.96|1888.33|1879.63|27
1626245510000|2021-07-14 06:51:50|1888.2|1879.5|1887.15|1878.45|1888.2|1879.5|1887.15|1878.45|27
1626245520000|2021-07-14 06:52:00|1886.97|1878.27|1886.42|1877.72|1886.97|1878.27|1886.41|1877.71|30
1626245530000|2021-07-14 06:52:10|1886.49|1877.79|1886.53|1877.83|1886.63|1877.93|1886.44|1877.74|30
1626245540000|2021-07-14 06:52:20|1886.63|1877.93|1887.07|1878.37|1887.12|1878.42|1886.55|1877.85|28
1626245550000|2021-07-14 06:52:30|1887.12|1878.42|1886.94|1878.24|1887.2|1878.5|1886.65|1877.95|34
1626245560000|2021-07-14 06:52:40|1886.84|1878.14|1887.23|1878.53|1887.24|1878.54|1886.83|1878.13|26
1626245570000|2021-07-14 06:52:50|1887.25|1878.55|1887.42|1878.72|1887.42|1878.72|1887.03|1878.33|30
1626245580000|2021-07-14 06:53:00|1887.43|1878.73|1887.55|1878.85|1887.57|1878.87|1887.43|1878.73|24
1626245590000|2021-07-14 06:53:10|1887.54|1878.84|1887.22|1878.52|1887.54|1878.84|1887.2|1878.5|23
1626245600000|2021-07-14 06:53:20|1887.23|1878.53|1887.27|1878.57|1887.3|1878.6|1887.21|1878.51|14
1626245610000|2021-07-14 06:53:30|1887.22|1878.52|1887.23|1878.53|1887.23|1878.53|1887.04|1878.34|19
1626245620000|2021-07-14 06:53:40|1887.2|1878.5|1887.52|1878.82|1887.56|1878.86|1887.2|1878.5|17
1626245630000|2021-07-14 06:53:50|1887.43|1878.73|1887.47|1878.77|1887.48|1878.78|1887.42|1878.72|23
1626245640000|2021-07-14 06:54:00|1887.48|1878.78|1887.65|1878.95|1887.73|1879.03|1887.48|1878.78|15
1626245650000|2021-07-14 06:54:10|1887.7|1879|1887.89|1879.19|1887.94|1879.24|1887.57|1878.87|26
1626245660000|2021-07-14 06:54:20|1887.87|1879.17|1887.2|1878.5|1887.92|1879.22|1887.2|1878.5|20
1626245670000|2021-07-14 06:54:30|1887.17|1878.47|1887.19|1878.49|1887.24|1878.54|1887.03|1878.33|28
1626245680000|2021-07-14 06:54:40|1887.13|1878.43|1886.75|1878.05|1887.19|1878.49|1886.59|1877.89|29
1626245690000|2021-07-14 06:54:50|1886.77|1878.07|1886.7|1878|1886.88|1878.18|1886.61|1877.91|23
1626245700000|2021-07-14 06:55:00|1886.69|1877.99|1885.28|1876.58|1886.7|1878|1885.28|1876.58|32
1626245710000|2021-07-14 06:55:10|1885.04|1876.34|1885.06|1876.36|1885.18|1876.48|1884.86|1876.16|22
1626245720000|2021-07-14 06:55:20|1885.04|1876.34|1885.59|1876.89|1885.67|1876.97|1884.94|1876.24|25
1626245730000|2021-07-14 06:55:30|1885.57|1876.87|1885.11|1876.41|1885.57|1876.87|1885.11|1876.41|21
1626245740000|2021-07-14 06:55:40|1885.1|1876.4|1885.27|1876.57|1885.33|1876.63|1885.08|1876.38|20
1626245750000|2021-07-14 06:55:50|1885.29|1876.59|1883.64|1874.94|1885.29|1876.59|1883.53|1874.83|29
1626245760000|2021-07-14 06:56:00|1883.62|1874.92|1883.66|1874.96|1883.68|1874.98|1883.39|1874.69|22
1626245770000|2021-07-14 06:56:10|1883.61|1874.91|1883.99|1875.29|1884.06|1875.36|1883.6|1874.9|30
1626245780000|2021-07-14 06:56:20|1884.01|1875.31|1883.9|1875.2|1884.02|1875.32|1883.9|1875.2|11
1626245790000|2021-07-14 06:56:30|1883.59|1874.89|1883.65|1874.95|1883.68|1874.98|1883.59|1874.89|9
1626245800000|2021-07-14 06:56:40|1883.54|1874.84|1882.96|1874.26|1883.54|1874.84|1882.9|1874.2|26
1626245810000|2021-07-14 06:56:50|1882.53|1873.83|1882.53|1873.83|1882.61|1873.91|1881.97|1873.27|29
1626245820000|2021-07-14 06:57:00|1882.52|1873.82|1881.63|1872.93|1882.52|1873.82|1881.63|1872.93|30
1626245830000|2021-07-14 06:57:10|1881.59|1872.89|1881.29|1872.59|1881.59|1872.89|1881.28|1872.58|26
1626245840000|2021-07-14 06:57:20|1881.34|1872.64|1881.92|1873.22|1882.08|1873.38|1881.34|1872.64|36
1626245850000|2021-07-14 06:57:30|1882.02|1873.32|1881.56|1872.86|1882.16|1873.46|1881.47|1872.77|29
1626245860000|2021-07-14 06:57:40|1881.6|1872.9|1881.48|1872.78|1881.71|1873.01|1881.42|1872.72|16
1626245870000|2021-07-14 06:57:50|1881.47|1872.77|1881.34|1872.64|1881.56|1872.86|1881.28|1872.58|19
1626245880000|2021-07-14 06:58:00|1881.42|1872.72|1880.37|1871.67|1881.54|1872.84|1880.37|1871.67|23
1626245890000|2021-07-14 06:58:10|1880.55|1871.85|1880.32|1871.62|1880.98|1872.28|1880.32|1871.62|25
1626245900000|2021-07-14 06:58:20|1880.42|1871.72|1880.31|1871.61|1880.42|1871.72|1880.31|1871.61|6
1626245910000|2021-07-14 06:58:30|1880.26|1871.56|1877.94|1869.24|1880.26|1871.56|1877.87|1869.17|29
1626245920000|2021-07-14 06:58:40|1877.97|1869.27|1880.23|1871.53|1880.33|1871.63|1877.87|1869.17|33
1626245930000|2021-07-14 06:58:50|1880.2|1871.5|1880.3|1871.6|1880.42|1871.72|1879.69|1870.99|36
1626245940000|2021-07-14 06:59:00|1880.29|1871.59|1880.14|1871.44|1880.69|1871.99|1879.81|1871.11|37
1626245950000|2021-07-14 06:59:10|1880.15|1871.45|1880.13|1871.43|1880.3|1871.6|1880.09|1871.39|32
1626245960000|2021-07-14 06:59:20|1880.14|1871.44|1879.98|1871.28|1880.4|1871.7|1879.98|1871.28|35
1626245970000|2021-07-14 06:59:30|1880.06|1871.36|1879.9|1871.2|1880.48|1871.78|1879.5|1870.8|37
1626245980000|2021-07-14 06:59:40|1879.89|1871.19|1880.36|1871.66|1880.52|1871.82|1879.89|1871.19|30
1626245990000|2021-07-14 06:59:50|1880.37|1871.67|1881.43|1872.73|1881.5|1872.8|1880.31|1871.61|32
1626246000000|2021-07-14 07:00:00|1881.4|1872.7|1881.12|1872.42|1881.4|1872.7|1880.9|1872.2|23
1626246010000|2021-07-14 07:00:10|1881.02|1872.32|1881.45|1872.75|1881.47|1872.77|1880.7|1872|34
1626246020000|2021-07-14 07:00:20|1881.49|1872.79|1883.63|1874.93|1883.63|1874.93|1881.49|1872.79|37
1626246030000|2021-07-14 07:00:30|1883.48|1874.78|1883.53|1874.83|1883.61|1874.91|1882.86|1874.16|33
1626246040000|2021-07-14 07:00:40|1883.49|1874.79|1883.8|1875.1|1883.8|1875.1|1883.42|1874.72|36
1626246050000|2021-07-14 07:00:50|1883.88|1875.18|1884.09|1875.39|1884.2|1875.5|1883.55|1874.85|35
1626246060000|2021-07-14 07:01:00|1884.15|1875.45|1883.45|1874.75|1884.15|1875.45|1883.4|1874.7|26
1626246070000|2021-07-14 07:01:10|1883.43|1874.73|1883.57|1874.87|1883.72|1875.02|1883.43|1874.73|24
1626246080000|2021-07-14 07:01:20|1883.58|1874.88|1882.85|1874.15|1883.65|1874.95|1882.85|1874.15|27
1626246090000|2021-07-14 07:01:30|1882.8|1874.1|1882.92|1874.22|1883.25|1874.55|1882.72|1874.02|31
1626246100000|2021-07-14 07:01:40|1882.9|1874.2|1882.99|1874.29|1883.12|1874.42|1882.9|1874.2|31
1626246110000|2021-07-14 07:01:50|1882.9|1874.2|1883.62|1874.92|1883.66|1874.96|1882.75|1874.05|24
1626246120000|2021-07-14 07:02:00|1883.58|1874.88|1883.54|1874.84|1883.75|1875.05|1883.19|1874.49|29
1626246130000|2021-07-14 07:02:10|1883.68|1874.98|1883.41|1874.71|1883.68|1874.98|1883.41|1874.71|30
1626246140000|2021-07-14 07:02:20|1883.46|1874.76|1883.74|1875.04|1883.76|1875.06|1883.37|1874.67|28
1626246150000|2021-07-14 07:02:30|1883.73|1875.03|1883.86|1875.16|1883.91|1875.21|1883.72|1875.02|29
1626246160000|2021-07-14 07:02:40|1883.89|1875.19|1884.24|1875.54|1884.24|1875.54|1883.78|1875.08|22
1626246170000|2021-07-14 07:02:50|1884.49|1875.79|1884.65|1875.95|1884.66|1875.96|1884.49|1875.79|21
1626246180000|2021-07-14 07:03:00|1884.64|1875.94|1884.61|1875.91|1885.4|1876.7|1884.6|1875.9|23
1626246190000|2021-07-14 07:03:10|1884.87|1876.17|1884.2|1875.5|1884.97|1876.27|1884.19|1875.49|31
1626246200000|2021-07-14 07:03:20|1884.14|1875.44|1884.77|1876.07|1884.78|1876.08|1884.14|1875.44|24
1626246210000|2021-07-14 07:03:30|1884.75|1876.05|1884.9|1876.2|1884.9|1876.2|1884.56|1875.86|32
1626246220000|2021-07-14 07:03:40|1884.89|1876.19|1885.31|1876.61|1885.47|1876.77|1884.89|1876.19|24
1626246230000|2021-07-14 07:03:50|1885.37|1876.67|1885.33|1876.63|1885.5|1876.8|1885.32|1876.62|19
1626246240000|2021-07-14 07:04:00|1885.29|1876.59|1886|1877.3|1886.01|1877.31|1885.17|1876.47|28
1626246250000|2021-07-14 07:04:10|1885.98|1877.28|1885.87|1877.17|1886.08|1877.38|1885.78|1877.08|31
1626246260000|2021-07-14 07:04:20|1885.85|1877.15|1886.93|1878.23|1886.93|1878.23|1885.85|1877.15|33
1626246270000|2021-07-14 07:04:30|1886.77|1878.07|1887.39|1878.69|1887.39|1878.69|1886.74|1878.04|30
1626246280000|2021-07-14 07:04:40|1887.43|1878.73|1887.92|1879.22|1888.13|1879.43|1887.36|1878.66|29
1626246290000|2021-07-14 07:04:50|1887.94|1879.24|1888.17|1879.47|1888.18|1879.48|1887.29|1878.59|34
1626246300000|2021-07-14 07:05:00|1888.15|1879.45|1887.83|1879.13|1888.19|1879.49|1887.68|1878.98|26
1626246310000|2021-07-14 07:05:10|1887.85|1879.15|1887.68|1878.98|1887.93|1879.23|1887.67|1878.97|28
1626246320000|2021-07-14 07:05:20|1887.57|1878.87|1887.74|1879.04|1888|1879.3|1887.41|1878.71|26
1626246330000|2021-07-14 07:05:30|1887.72|1879.02|1887.86|1879.16|1887.89|1879.19|1887.72|1879.02|23
1626246340000|2021-07-14 07:05:40|1887.88|1879.18|1887.79|1879.09|1887.89|1879.19|1887.79|1879.09|10
1626246350000|2021-07-14 07:05:50|1887.8|1879.1|1887.88|1879.18|1887.88|1879.18|1887.71|1879.01|19
1626246360000|2021-07-14 07:06:00|1887.9|1879.2|1888.65|1879.95|1888.65|1879.95|1887.9|1879.2|18
1626246370000|2021-07-14 07:06:10|1888.64|1879.94|1889.42|1880.72|1889.42|1880.72|1888.64|1879.94|23
1626246380000|2021-07-14 07:06:20|1889.45|1880.75|1888.67|1879.97|1889.55|1880.85|1888.67|1879.97|16
1626246390000|2021-07-14 07:06:30|1888.66|1879.96|1888.4|1879.7|1888.76|1880.06|1888.38|1879.68|29
1626246400000|2021-07-14 07:06:40|1888.35|1879.65|1888.56|1879.86|1888.62|1879.92|1888.22|1879.52|27
1626246410000|2021-07-14 07:06:50|1888.51|1879.81|1888.39|1879.69|1888.51|1879.81|1888.32|1879.62|17
1626246420000|2021-07-14 07:07:00|1888.4|1879.7|1888.43|1879.73|1888.49|1879.79|1888.4|1879.7|15
1626246430000|2021-07-14 07:07:10|1888.45|1879.75|1888.43|1879.73|1888.47|1879.77|1888.37|1879.67|13
1626246440000|2021-07-14 07:07:20|1888.42|1879.72|1888.41|1879.71|1888.48|1879.78|1888.39|1879.69|12
1626246450000|2021-07-14 07:07:30|1888.42|1879.72|1888.4|1879.7|1888.43|1879.73|1888.36|1879.66|8
1626246460000|2021-07-14 07:07:40|1888.43|1879.73|1888.45|1879.75|1888.57|1879.87|1888.38|1879.68|11
1626246470000|2021-07-14 07:07:50|1888.51|1879.81|1888.2|1879.5|1888.54|1879.84|1888.2|1879.5|19
1626246480000|2021-07-14 07:08:00|1888.21|1879.51|1888|1879.3|1888.32|1879.62|1888|1879.3|17
1626246490000|2021-07-14 07:08:10|1887.99|1879.29|1886.68|1877.98|1888.03|1879.33|1886.68|1877.98|18
1626246500000|2021-07-14 07:08:20|1886.6|1877.9|1886.53|1877.83|1886.6|1877.9|1886.15|1877.45|22
1626246510000|2021-07-14 07:08:30|1886.55|1877.85|1885.69|1876.99|1886.59|1877.89|1885.69|1876.99|27
1626246520000|2021-07-14 07:08:40|1885.7|1877|1886.31|1877.61|1886.36|1877.66|1885.7|1877|27
1626246530000|2021-07-14 07:08:50|1886.36|1877.66|1886.66|1877.96|1886.86|1878.16|1886.36|1877.66|28
1626246540000|2021-07-14 07:09:00|1886.62|1877.92|1885.87|1877.17|1886.68|1877.98|1885.8|1877.1|30
1626246550000|2021-07-14 07:09:10|1885.84|1877.14|1886.44|1877.74|1886.45|1877.75|1885.8|1877.1|27
1626246560000|2021-07-14 07:09:20|1886.49|1877.79|1886.45|1877.75|1886.64|1877.94|1886.35|1877.65|21
1626246570000|2021-07-14 07:09:30|1886.48|1877.78|1886.55|1877.85|1886.62|1877.92|1886.48|1877.78|25
1626246580000|2021-07-14 07:09:40|1886.56|1877.86|1886.84|1878.14|1886.89|1878.19|1886.56|1877.86|21
1626246590000|2021-07-14 07:09:50|1886.85|1878.15|1887.59|1878.89|1887.75|1879.05|1886.81|1878.11|29
1626246600000|2021-07-14 07:10:00|1887.53|1878.83|1886.98|1878.28|1887.66|1878.96|1886.98|1878.28|34
1626246610000|2021-07-14 07:10:10|1887.04|1878.34|1886.94|1878.24|1887.14|1878.44|1886.78|1878.08|27
1626246620000|2021-07-14 07:10:20|1886.95|1878.25|1886.93|1878.23|1887.05|1878.35|1886.93|1878.23|21
1626246630000|2021-07-14 07:10:30|1887.01|1878.31|1885.25|1876.55|1887.02|1878.32|1885.24|1876.54|27
1626246640000|2021-07-14 07:10:40|1885.14|1876.44|1885.27|1876.57|1885.38|1876.68|1885.07|1876.37|21
1626246650000|2021-07-14 07:10:50|1885.26|1876.56|1885.59|1876.89|1885.93|1877.23|1885.24|1876.54|33
1626246660000|2021-07-14 07:11:00|1885.6|1876.9|1886.08|1877.38|1886.18|1877.48|1885.6|1876.9|25
1626246670000|2021-07-14 07:11:10|1886.12|1877.42|1886.19|1877.49|1886.32|1877.62|1886.02|1877.32|24
1626246680000|2021-07-14 07:11:20|1886.26|1877.56|1886.05|1877.35|1886.35|1877.65|1886.02|1877.32|13
1626246690000|2021-07-14 07:11:30|1886.07|1877.37|1886.29|1877.59|1886.31|1877.61|1886.05|1877.35|21
1626246700000|2021-07-14 07:11:40|1886.32|1877.62|1887.32|1878.62|1887.34|1878.64|1886.32|1877.62|26
1626246710000|2021-07-14 07:11:50|1887.33|1878.63|1887.46|1878.76|1887.51|1878.81|1887.24|1878.54|22
1626246720000|2021-07-14 07:12:00|1887.47|1878.77|1887|1878.3|1887.52|1878.82|1886.8|1878.1|34
1626246730000|2021-07-14 07:12:10|1887.02|1878.32|1887.63|1878.93|1887.63|1878.93|1886.91|1878.21|33
1626246740000|2021-07-14 07:12:20|1887.64|1878.94|1888.25|1879.55|1888.4|1879.7|1887.62|1878.92|31
1626246750000|2021-07-14 07:12:30|1888.28|1879.58|1888.42|1879.72|1888.48|1879.78|1888.24|1879.54|31
1626246760000|2021-07-14 07:12:40|1888.4|1879.7|1888.26|1879.56|1888.42|1879.72|1888.18|1879.48|23
1626246770000|2021-07-14 07:12:50|1888.25|1879.55|1888.2|1879.5|1888.26|1879.56|1888.15|1879.45|9
1626246780000|2021-07-14 07:13:00|1888.21|1879.51|1888.13|1879.43|1888.32|1879.62|1888.12|1879.42|22
1626246790000|2021-07-14 07:13:10|1888.07|1879.37|1886.52|1877.82|1888.07|1879.37|1886.52|1877.82|32
1626246800000|2021-07-14 07:13:20|1886.51|1877.81|1886.54|1877.84|1886.69|1877.99|1886.42|1877.72|26
1626246810000|2021-07-14 07:13:30|1886.52|1877.82|1886.86|1878.16|1886.97|1878.27|1886.49|1877.79|27
1626246820000|2021-07-14 07:13:40|1886.81|1878.11|1886.78|1878.08|1886.83|1878.13|1886.78|1878.08|16
1626246830000|2021-07-14 07:13:50|1886.76|1878.06|1888.14|1879.44|1888.17|1879.47|1886.76|1878.06|23
1626246840000|2021-07-14 07:14:00|1888.12|1879.42|1888.22|1879.52|1888.24|1879.54|1888.12|1879.42|18
1626246850000|2021-07-14 07:14:10|1888.23|1879.53|1888.55|1879.85|1888.61|1879.91|1888.23|1879.53|23
1626246860000|2021-07-14 07:14:20|1888.52|1879.82|1888.44|1879.74|1888.53|1879.83|1888.35|1879.65|7
1626246870000|2021-07-14 07:14:30|1888.47|1879.77|1888.72|1880.02|1888.82|1880.12|1888.44|1879.74|13
1626246880000|2021-07-14 07:14:40|1888.7|1880|1890.12|1881.42|1890.12|1881.42|1888.53|1879.83|26
1626246890000|2021-07-14 07:14:50|1890.07|1881.37|1890.33|1881.63|1890.4|1881.7|1890.07|1881.37|20
1626246900000|2021-07-14 07:15:00|1890.34|1881.64|1889.58|1880.88|1890.39|1881.69|1889.58|1880.88|11
1626246910000|2021-07-14 07:15:10|1889.61|1880.91|1890.43|1881.73|1890.43|1881.73|1889.16|1880.46|35
1626246920000|2021-07-14 07:15:20|1890.36|1881.66|1891.27|1882.57|1891.27|1882.57|1890.31|1881.61|26
1626246930000|2021-07-14 07:15:30|1891.32|1882.62|1891.33|1882.63|1891.39|1882.69|1891.29|1882.59|17
1626246940000|2021-07-14 07:15:40|1891.34|1882.64|1891.4|1882.7|1891.48|1882.78|1891.33|1882.63|31
1626246950000|2021-07-14 07:15:50|1891.45|1882.75|1891.6|1882.9|1891.61|1882.91|1890.91|1882.21|30
1626246960000|2021-07-14 07:16:00|1891.77|1883.07|1891.95|1883.25|1892.04|1883.34|1891.77|1883.07|30
1626246970000|2021-07-14 07:16:10|1892.06|1883.36|1893.48|1884.78|1893.6|1884.9|1892.06|1883.36|35
1626246980000|2021-07-14 07:16:20|1893.55|1884.85|1893.1|1884.4|1893.65|1884.95|1893.1|1884.4|34
1626246990000|2021-07-14 07:16:30|1893.07|1884.37|1893.39|1884.69|1893.39|1884.69|1892.85|1884.15|31
1626247000000|2021-07-14 07:16:40|1893.42|1884.72|1893.69|1884.99|1893.71|1885.01|1893.42|1884.72|24
1626247010000|2021-07-14 07:16:50|1893.68|1884.98|1893.51|1884.81|1893.68|1884.98|1893.37|1884.67|20
1626247020000|2021-07-14 07:17:00|1893.55|1884.85|1893.2|1884.5|1893.61|1884.91|1893.2|1884.5|27
1626247030000|2021-07-14 07:17:10|1893.08|1884.38|1892.31|1883.61|1893.08|1884.38|1892.31|1883.61|24
1626247040000|2021-07-14 07:17:20|1892.34|1883.64|1892.22|1883.52|1892.36|1883.66|1892.2|1883.5|17
1626247050000|2021-07-14 07:17:30|1892.15|1883.45|1891.95|1883.25|1892.15|1883.45|1891.25|1882.55|27
1626247060000|2021-07-14 07:17:40|1891.94|1883.24|1891.7|1883|1891.95|1883.25|1891.38|1882.68|31
1626247070000|2021-07-14 07:17:50|1891.71|1883.01|1892.26|1883.56|1892.61|1883.91|1891.63|1882.93|34
1626247080000|2021-07-14 07:18:00|1892.24|1883.54|1892.64|1883.94|1892.69|1883.99|1892.24|1883.54|16
1626247090000|2021-07-14 07:18:10|1892.65|1883.95|1893.19|1884.49|1893.21|1884.51|1892.64|1883.94|18
1626247100000|2021-07-14 07:18:20|1893.2|1884.5|1893.14|1884.44|1893.2|1884.5|1893.03|1884.33|22
1626247110000|2021-07-14 07:18:30|1893.15|1884.45|1893.4|1884.7|1893.4|1884.7|1893.15|1884.45|10
1626247120000|2021-07-14 07:18:40|1893.39|1884.69|1893.26|1884.56|1893.98|1885.28|1893|1884.3|22
1626247130000|2021-07-14 07:18:50|1893.24|1884.54|1893.69|1884.99|1893.89|1885.19|1893.24|1884.54|32
1626247140000|2021-07-14 07:19:00|1893.65|1884.95|1893.71|1885.01|1893.72|1885.02|1892.71|1884.01|30
1626247150000|2021-07-14 07:19:10|1893.72|1885.02|1893.38|1884.68|1893.73|1885.03|1892.86|1884.16|28
1626247160000|2021-07-14 07:19:20|1893.39|1884.69|1892.77|1884.07|1893.42|1884.72|1892.71|1884.01|31
1626247170000|2021-07-14 07:19:30|1892.59|1883.89|1892.72|1884.02|1892.72|1884.02|1892.28|1883.58|23
1626247180000|2021-07-14 07:19:40|1892.67|1883.97|1892.86|1884.16|1893.02|1884.32|1892.65|1883.95|21
1626247190000|2021-07-14 07:19:50|1892.84|1884.14|1892.2|1883.5|1892.84|1884.14|1892.2|1883.5|22
1626247200000|2021-07-14 07:20:00|1892.19|1883.49|1892.18|1883.48|1892.19|1883.49|1892.15|1883.45|12
1626247210000|2021-07-14 07:20:10|1892.2|1883.5|1893.07|1884.37|1893.07|1884.37|1892.18|1883.48|22
1626247220000|2021-07-14 07:20:20|1892.96|1884.26|1892.99|1884.29|1893.01|1884.31|1892.85|1884.15|21
1626247230000|2021-07-14 07:20:30|1892.98|1884.28|1893.14|1884.44|1893.62|1884.92|1892.98|1884.28|29
1626247240000|2021-07-14 07:20:40|1893.15|1884.45|1893.11|1884.41|1893.28|1884.58|1893.02|1884.32|25
1626247250000|2021-07-14 07:20:50|1893.09|1884.39|1892.5|1883.8|1893.11|1884.41|1892.35|1883.65|23
1626247260000|2021-07-14 07:21:00|1892.46|1883.76|1892.42|1883.72|1892.49|1883.79|1891.96|1883.26|30
1626247270000|2021-07-14 07:21:10|1892.45|1883.75|1892.3|1883.6|1892.49|1883.79|1892.3|1883.6|20
1626247280000|2021-07-14 07:21:20|1892.32|1883.62|1892.34|1883.64|1892.55|1883.85|1892.32|1883.62|32
1626247290000|2021-07-14 07:21:30|1892.39|1883.69|1892.61|1883.91|1892.61|1883.91|1892.19|1883.49|29
1626247300000|2021-07-14 07:21:40|1892.62|1883.92|1892.47|1883.77|1892.63|1883.93|1892.41|1883.71|27
1626247310000|2021-07-14 07:21:50|1892.5|1883.8|1891.44|1882.74|1892.5|1883.8|1891.25|1882.55|29
1626247320000|2021-07-14 07:22:00|1891.55|1882.85|1892.05|1883.35|1892.21|1883.51|1891.55|1882.85|30
1626247330000|2021-07-14 07:22:10|1892.07|1883.37|1892.38|1883.68|1892.4|1883.7|1892.07|1883.37|27
1626247340000|2021-07-14 07:22:20|1892.34|1883.64|1891.85|1883.15|1892.34|1883.64|1891.85|1883.15|15
1626247350000|2021-07-14 07:22:30|1891.83|1883.13|1892.11|1883.41|1892.17|1883.47|1891.83|1883.13|24
1626247360000|2021-07-14 07:22:40|1892.27|1883.57|1891.93|1883.23|1892.46|1883.76|1891.89|1883.19|25
1626247370000|2021-07-14 07:22:50|1891.96|1883.26|1891.93|1883.23|1892.04|1883.34|1891.91|1883.21|11
1626247380000|2021-07-14 07:23:00|1891.95|1883.25|1892.07|1883.37|1892.09|1883.39|1891.93|1883.23|19
1626247390000|2021-07-14 07:23:10|1892.01|1883.31|1892.06|1883.36|1892.13|1883.43|1891.94|1883.24|23
1626247400000|2021-07-14 07:23:20|1892.07|1883.37|1893.33|1884.63|1893.33|1884.63|1892.07|1883.37|27
1626247410000|2021-07-14 07:23:30|1893.34|1884.64|1892.89|1884.19|1893.35|1884.65|1892.89|1884.19|27
1626247420000|2021-07-14 07:23:40|1892.87|1884.17|1893.46|1884.76|1893.48|1884.78|1892.87|1884.17|25
1626247430000|2021-07-14 07:23:50|1893.43|1884.73|1893.52|1884.82|1893.55|1884.85|1893.43|1884.73|13
1626247440000|2021-07-14 07:24:00|1893.5|1884.8|1893.04|1884.34|1893.53|1884.83|1892.96|1884.26|27
1626247450000|2021-07-14 07:24:10|1893.03|1884.33|1894.43|1885.73|1894.43|1885.73|1893.03|1884.33|31
1626247460000|2021-07-14 07:24:20|1894.42|1885.72|1894.32|1885.62|1894.42|1885.72|1894.23|1885.53|17
1626247470000|2021-07-14 07:24:30|1894.29|1885.59|1895.37|1886.67|1895.37|1886.67|1894.27|1885.57|15
1626247480000|2021-07-14 07:24:40|1895.44|1886.74|1897.73|1889.03|1897.73|1889.03|1894.78|1886.08|36
1626247490000|2021-07-14 07:24:50|1897.82|1889.12|1898.17|1889.47|1898.46|1889.76|1897.82|1889.12|34
1626247500000|2021-07-14 07:25:00|1898.15|1889.45|1897.82|1889.12|1898.25|1889.55|1897.76|1889.06|30
1626247510000|2021-07-14 07:25:10|1897.8|1889.1|1897.6|1888.9|1897.81|1889.11|1896.7|1888|34
1626247520000|2021-07-14 07:25:20|1897.55|1888.85|1897.51|1888.81|1897.66|1888.96|1897.5|1888.8|26
1626247530000|2021-07-14 07:25:30|1897.48|1888.78|1896.34|1887.64|1897.52|1888.82|1896.34|1887.64|26
1626247540000|2021-07-14 07:25:40|1896.22|1887.52|1895.62|1886.92|1896.22|1887.52|1895.62|1886.92|20
1626247550000|2021-07-14 07:25:50|1895.53|1886.83|1895.46|1886.76|1895.53|1886.83|1895.41|1886.71|9
1626247560000|2021-07-14 07:26:00|1895.52|1886.82|1895.55|1886.85|1895.95|1887.25|1895.52|1886.82|22
1626247570000|2021-07-14 07:26:10|1895.61|1886.91|1894.41|1885.71|1895.62|1886.92|1894.38|1885.68|26
1626247580000|2021-07-14 07:26:20|1894.4|1885.7|1894.42|1885.72|1894.47|1885.77|1894.31|1885.61|14
1626247590000|2021-07-14 07:26:30|1894.47|1885.77|1894.94|1886.24|1895.66|1886.96|1894.47|1885.77|35
1626247600000|2021-07-14 07:26:40|1894.9|1886.2|1894.25|1885.55|1895|1886.3|1894.25|1885.55|17
1626247610000|2021-07-14 07:26:50|1894.27|1885.57|1894.03|1885.33|1894.41|1885.71|1894.03|1885.33|13
1626247620000|2021-07-14 07:27:00|1893.99|1885.29|1893.62|1884.92|1893.99|1885.29|1893.46|1884.76|21
1626247630000|2021-07-14 07:27:10|1893.6|1884.9|1893.1|1884.4|1893.6|1884.9|1893.1|1884.4|18
1626247640000|2021-07-14 07:27:20|1892.96|1884.26|1894.01|1885.31|1894.15|1885.45|1892.96|1884.26|32
1626247650000|2021-07-14 07:27:30|1893.95|1885.25|1893.91|1885.21|1893.97|1885.27|1893.73|1885.03|19
1626247660000|2021-07-14 07:27:40|1893.92|1885.22|1894.08|1885.38|1894.08|1885.38|1893.62|1884.92|26
1626247670000|2021-07-14 07:27:50|1894.04|1885.34|1893.89|1885.19|1894.07|1885.37|1893.89|1885.19|25
1626247680000|2021-07-14 07:28:00|1893.86|1885.16|1893.81|1885.11|1893.9|1885.2|1893.81|1885.11|21
1626247690000|2021-07-14 07:28:10|1893.92|1885.22|1893.92|1885.22|1894.26|1885.56|1893.88|1885.18|34
1626247700000|2021-07-14 07:28:20|1893.93|1885.23|1894.52|1885.82|1894.52|1885.82|1893.9|1885.2|34
1626247710000|2021-07-14 07:28:30|1894.51|1885.81|1893.57|1884.87|1894.51|1885.81|1893.57|1884.87|23
1626247720000|2021-07-14 07:28:40|1893.65|1884.95|1893.67|1884.97|1893.72|1885.02|1893.53|1884.83|9
1626247730000|2021-07-14 07:28:50|1893.65|1884.95|1893.24|1884.54|1893.69|1884.99|1893.02|1884.32|14
1626247740000|2021-07-14 07:29:00|1893.22|1884.52|1892.56|1883.86|1893.22|1884.52|1892.56|1883.86|11
1626247750000|2021-07-14 07:29:10|1892.55|1883.85|1891.98|1883.28|1892.55|1883.85|1891.98|1883.28|10
1626247760000|2021-07-14 07:29:20|1892.08|1883.38|1891.95|1883.25|1892.49|1883.79|1891.95|1883.25|24
1626247770000|2021-07-14 07:29:30|1891.94|1883.24|1892.32|1883.62|1892.34|1883.64|1891.68|1882.98|29
1626247780000|2021-07-14 07:29:40|1892.31|1883.61|1891.72|1883.02|1892.31|1883.61|1891.59|1882.89|29
1626247790000|2021-07-14 07:29:50|1891.79|1883.09|1891.95|1883.25|1892.08|1883.38|1891.79|1883.09|21
1626247800000|2021-07-14 07:30:00|1891.93|1883.23|1891.97|1883.27|1891.98|1883.28|1891.89|1883.19|16
1626247810000|2021-07-14 07:30:10|1891.94|1883.24|1891.1|1882.4|1891.94|1883.24|1891.1|1882.4|27
1626247820000|2021-07-14 07:30:20|1891.09|1882.39|1891.25|1882.55|1891.25|1882.55|1890.89|1882.19|24
1626247830000|2021-07-14 07:30:30|1891.39|1882.69|1893.07|1884.37|1893.07|1884.37|1891.39|1882.69|20
1626247840000|2021-07-14 07:30:40|1893.15|1884.45|1893.47|1884.77|1893.47|1884.77|1893.13|1884.43|22
1626247850000|2021-07-14 07:30:50|1893.7|1885|1892.49|1883.79|1893.7|1885|1892.42|1883.72|28
1626247860000|2021-07-14 07:31:00|1892.56|1883.86|1892.9|1884.2|1893.27|1884.57|1892.56|1883.86|18
1626247870000|2021-07-14 07:31:10|1893.1|1884.4|1893.12|1884.42|1893.16|1884.46|1893.03|1884.33|22
1626247880000|2021-07-14 07:31:20|1893.11|1884.41|1893.33|1884.63|1893.33|1884.63|1893.02|1884.32|26
1626247890000|2021-07-14 07:31:30|1893.34|1884.64|1893.04|1884.34|1893.36|1884.66|1893.04|1884.34|27
1626247900000|2021-07-14 07:31:40|1892.8|1884.1|1891.68|1882.98|1892.81|1884.11|1891.36|1882.66|29
1626247910000|2021-07-14 07:31:50|1891.39|1882.69|1891.05|1882.35|1891.43|1882.73|1891.03|1882.33|23
1626247920000|2021-07-14 07:32:00|1891.03|1882.33|1891.52|1882.82|1891.52|1882.82|1890.03|1881.33|26
1626247930000|2021-07-14 07:32:10|1891.7|1883|1890.86|1882.16|1891.8|1883.1|1890.79|1882.09|31
1626247940000|2021-07-14 07:32:20|1890.72|1882.02|1891.79|1883.09|1891.88|1883.18|1890.58|1881.88|33
1626247950000|2021-07-14 07:32:30|1891.74|1883.04|1891.26|1882.56|1892.05|1883.35|1891.24|1882.54|33
1626247960000|2021-07-14 07:32:40|1891.25|1882.55|1892.36|1883.66|1892.36|1883.66|1891.25|1882.55|31
1626247970000|2021-07-14 07:32:50|1892.37|1883.67|1892.02|1883.32|1892.38|1883.68|1891.79|1883.09|28
1626247980000|2021-07-14 07:33:00|1892.01|1883.31|1892.24|1883.54|1892.29|1883.59|1891.89|1883.19|21
1626247990000|2021-07-14 07:33:10|1892.22|1883.52|1892.32|1883.62|1892.39|1883.69|1892.14|1883.44|14
1626248000000|2021-07-14 07:33:20|1892.38|1883.68|1892.43|1883.73|1892.55|1883.85|1892.31|1883.61|23
1626248010000|2021-07-14 07:33:30|1892.42|1883.72|1892.35|1883.65|1892.46|1883.76|1892.35|1883.65|15
1626248020000|2021-07-14 07:33:40|1892.37|1883.67|1892.71|1884.01|1892.71|1884.01|1892.34|1883.64|9
1626248030000|2021-07-14 07:33:50|1892.85|1884.15|1893.48|1884.78|1893.6|1884.9|1892.85|1884.15|32
1626248040000|2021-07-14 07:34:00|1893.54|1884.84|1894.5|1885.8|1894.5|1885.8|1893.53|1884.83|31
1626248050000|2021-07-14 07:34:10|1894.49|1885.79|1894.4|1885.7|1894.67|1885.97|1894.36|1885.66|31
1626248060000|2021-07-14 07:34:20|1894.32|1885.62|1895.91|1887.21|1896.25|1887.55|1893.85|1885.15|36
1626248070000|2021-07-14 07:34:30|1895.88|1887.18|1895.8|1887.1|1896.23|1887.53|1895.76|1887.06|29
1626248080000|2021-07-14 07:34:40|1895.61|1886.91|1896.68|1887.98|1896.68|1887.98|1895.61|1886.91|33
1626248090000|2021-07-14 07:34:50|1896.76|1888.06|1897.34|1888.64|1897.42|1888.72|1896.67|1887.97|28
1626248100000|2021-07-14 07:35:00|1897.27|1888.57|1896.81|1888.11|1897.36|1888.66|1896.47|1887.77|32
1626248110000|2021-07-14 07:35:10|1896.8|1888.1|1896.48|1887.78|1896.9|1888.2|1896.35|1887.65|28
1626248120000|2021-07-14 07:35:20|1896.42|1887.72|1896.91|1888.21|1896.98|1888.28|1896.42|1887.72|31
1626248130000|2021-07-14 07:35:30|1896.79|1888.09|1897.52|1888.82|1898.12|1889.42|1896.53|1887.83|34
1626248140000|2021-07-14 07:35:40|1897.58|1888.88|1899.47|1890.77|1899.47|1890.77|1897.55|1888.85|31
1626248150000|2021-07-14 07:35:50|1899.46|1890.76|1900.44|1891.74|1900.44|1891.74|1899.37|1890.67|32
1626248160000|2021-07-14 07:36:00|1900.77|1892.07|1901.95|1893.25|1902.51|1893.81|1900.74|1892.04|35
1626248170000|2021-07-14 07:36:10|1901.99|1893.29|1901.41|1892.71|1902.23|1893.53|1901.37|1892.67|31
1626248180000|2021-07-14 07:36:20|1901.39|1892.69|1899.84|1891.14|1901.48|1892.78|1899.76|1891.06|35
1626248190000|2021-07-14 07:36:30|1899.95|1891.25|1901.35|1892.65|1901.59|1892.89|1899.93|1891.23|34
1626248200000|2021-07-14 07:36:40|1901.36|1892.66|1900.86|1892.16|1901.52|1892.82|1900.81|1892.11|28
1626248210000|2021-07-14 07:36:50|1900.8|1892.1|1901.07|1892.37|1901.12|1892.42|1900.69|1891.99|31
1626248220000|2021-07-14 07:37:00|1901.08|1892.38|1900.5|1891.8|1901.16|1892.46|1900.44|1891.74|32
1626248230000|2021-07-14 07:37:10|1900.51|1891.81|1900.46|1891.76|1900.77|1892.07|1900.46|1891.76|28
1626248240000|2021-07-14 07:37:20|1900.5|1891.8|1900.42|1891.72|1900.66|1891.96|1900.31|1891.61|30
1626248250000|2021-07-14 07:37:30|1900.45|1891.75|1900.47|1891.77|1900.5|1891.8|1900.4|1891.7|21
1626248260000|2021-07-14 07:37:40|1900.45|1891.75|1900.53|1891.83|1900.53|1891.83|1900.45|1891.75|18
1626248270000|2021-07-14 07:37:50|1900.55|1891.85|1902.31|1893.61|1902.31|1893.61|1900.32|1891.62|26
1626248280000|2021-07-14 07:38:00|1902.51|1893.81|1902.56|1893.86|1902.56|1893.86|1901.81|1893.11|30
1626248290000|2021-07-14 07:38:10|1902.63|1893.93|1902.11|1893.41|1902.89|1894.19|1902.11|1893.41|28
1626248300000|2021-07-14 07:38:20|1902.13|1893.43|1901.98|1893.28|1902.3|1893.6|1901.61|1892.91|37
1626248310000|2021-07-14 07:38:30|1901.96|1893.26|1901.93|1893.23|1902.14|1893.44|1901.91|1893.21|33
1626248320000|2021-07-14 07:38:40|1901.85|1893.15|1902.46|1893.76|1902.71|1894.01|1901.62|1892.92|28
1626248330000|2021-07-14 07:38:50|1902.51|1893.81|1902.45|1893.75|1902.67|1893.97|1902.35|1893.65|34
1626248340000|2021-07-14 07:39:00|1902.48|1893.78|1901.69|1892.99|1902.56|1893.86|1901.69|1892.99|36
1626248350000|2021-07-14 07:39:10|1901.68|1892.98|1901.43|1892.73|1901.68|1892.98|1901.39|1892.69|24
1626248360000|2021-07-14 07:39:20|1901.41|1892.71|1901.39|1892.69|1901.5|1892.8|1901.38|1892.68|11
1626248370000|2021-07-14 07:39:30|1901.4|1892.7|1901.99|1893.29|1901.99|1893.29|1901.37|1892.67|22
1626248380000|2021-07-14 07:39:40|1902.07|1893.37|1901.74|1893.04|1902.08|1893.38|1901.72|1893.02|36
1626248390000|2021-07-14 07:39:50|1901.75|1893.05|1901.56|1892.86|1902.53|1893.83|1901.47|1892.77|36
1626248400000|2021-07-14 07:40:00|1901.55|1892.85|1901.02|1892.32|1901.55|1892.85|1901.02|1892.32|32
1626248410000|2021-07-14 07:40:10|1900.85|1892.15|1899.64|1890.94|1900.85|1892.15|1899.64|1890.94|27
1626248420000|2021-07-14 07:40:20|1899.46|1890.76|1899.45|1890.75|1899.66|1890.96|1899.45|1890.75|20
1626248430000|2021-07-14 07:40:30|1899.46|1890.76|1899.49|1890.79|1899.58|1890.88|1899.44|1890.74|12
1626248440000|2021-07-14 07:40:40|1899.57|1890.87|1899.92|1891.22|1899.92|1891.22|1899.45|1890.75|20
1626248450000|2021-07-14 07:40:50|1899.94|1891.24|1899.9|1891.2|1899.97|1891.27|1899.87|1891.17|17
1626248460000|2021-07-14 07:41:00|1899.92|1891.22|1900.46|1891.76|1900.59|1891.89|1899.92|1891.22|25
1626248470000|2021-07-14 07:41:10|1900.48|1891.78|1900.66|1891.96|1900.72|1892.02|1900.48|1891.78|24
1626248480000|2021-07-14 07:41:20|1900.68|1891.98|1900.22|1891.52|1900.82|1892.12|1900.22|1891.52|19
1626248490000|2021-07-14 07:41:30|1900.21|1891.51|1899.45|1890.75|1900.21|1891.51|1899.33|1890.63|31
1626248500000|2021-07-14 07:41:40|1899.44|1890.74|1899.43|1890.73|1899.46|1890.76|1899.42|1890.72|10
1626248510000|2021-07-14 07:41:50|1899.42|1890.72|1899.83|1891.13|1899.83|1891.13|1899.41|1890.71|23
1626248520000|2021-07-14 07:42:00|1899.82|1891.12|1899.44|1890.74|1899.82|1891.12|1899.3|1890.6|26
1626248530000|2021-07-14 07:42:10|1899.45|1890.75|1899.39|1890.69|1899.55|1890.85|1899.36|1890.66|19
1626248540000|2021-07-14 07:42:20|1899.28|1890.58|1899.67|1890.97|1899.67|1890.97|1899.28|1890.58|10
1626248550000|2021-07-14 07:42:30|1899.83|1891.13|1899.75|1891.05|1899.83|1891.13|1899.54|1890.84|31
1626248560000|2021-07-14 07:42:40|1899.73|1891.03|1899.56|1890.86|1899.77|1891.07|1899.49|1890.79|27
1626248570000|2021-07-14 07:42:50|1899.55|1890.85|1899.61|1890.91|1899.61|1890.91|1899.51|1890.81|17
1626248580000|2021-07-14 07:43:00|1899.62|1890.92|1899.71|1891.01|1899.9|1891.2|1899.57|1890.87|18
1626248590000|2021-07-14 07:43:10|1899.81|1891.11|1899.66|1890.96|1899.82|1891.12|1899.64|1890.94|23
1626248600000|2021-07-14 07:43:20|1899.65|1890.95|1899.43|1890.73|1899.67|1890.97|1899.43|1890.73|11
1626248610000|2021-07-14 07:43:30|1899.4|1890.7|1899.31|1890.61|1899.43|1890.73|1899.31|1890.61|11
1626248620000|2021-07-14 07:43:40|1899.27|1890.57|1898.99|1890.29|1899.27|1890.57|1898.95|1890.25|12
1626248630000|2021-07-14 07:43:50|1899.11|1890.41|1899.32|1890.62|1899.32|1890.62|1899.04|1890.34|18
1626248640000|2021-07-14 07:44:00|1899.34|1890.64|1898.32|1889.62|1899.35|1890.65|1898.29|1889.59|31
1626248650000|2021-07-14 07:44:10|1898.26|1889.56|1897.78|1889.08|1898.28|1889.58|1897.69|1888.99|17
1626248660000|2021-07-14 07:44:20|1897.81|1889.11|1898.32|1889.62|1898.34|1889.64|1897.81|1889.11|26
1626248670000|2021-07-14 07:44:30|1898.66|1889.96|1899.42|1890.72|1899.44|1890.74|1898.66|1889.96|26
1626248680000|2021-07-14 07:44:40|1899.4|1890.7|1899.59|1890.89|1899.75|1891.05|1899.35|1890.65|25
1626248690000|2021-07-14 07:44:50|1899.53|1890.83|1900.49|1891.79|1900.49|1891.79|1899.48|1890.78|26
1626248700000|2021-07-14 07:45:00|1900.53|1891.83|1903.11|1894.41|1903.11|1894.41|1900.46|1891.76|20
1626248710000|2021-07-14 07:45:10|1903.23|1894.53|1907.39|1898.69|1907.39|1898.69|1903.23|1894.53|32
1626248720000|2021-07-14 07:45:20|1907.46|1898.76|1907.6|1898.9|1908.63|1899.93|1907.15|1898.45|35
1626248730000|2021-07-14 07:45:30|1907.22|1898.52|1906.41|1897.71|1907.62|1898.92|1906.41|1897.71|32
1626248740000|2021-07-14 07:45:40|1906.36|1897.66|1906.28|1897.58|1906.36|1897.66|1906.09|1897.39|20
1626248750000|2021-07-14 07:45:50|1906.29|1897.59|1906.04|1897.34|1906.68|1897.98|1906.04|1897.34|31
1626248760000|2021-07-14 07:46:00|1906.06|1897.36|1909.54|1900.84|1909.62|1900.92|1906.02|1897.32|36
1626248770000|2021-07-14 07:46:10|1909.5|1900.8|1910.89|1902.19|1911.31|1902.61|1909.47|1900.77|38
1626248780000|2021-07-14 07:46:20|1910.87|1902.17|1910.65|1901.95|1911.2|1902.5|1910.21|1901.51|36
1626248790000|2021-07-14 07:46:30|1910.62|1901.92|1909.85|1901.15|1910.66|1901.96|1909.75|1901.05|31
1626248800000|2021-07-14 07:46:40|1909.95|1901.25|1909.07|1900.37|1910.22|1901.52|1909.07|1900.37|27
1626248810000|2021-07-14 07:46:50|1909.51|1900.81|1909.33|1900.63|1909.64|1900.94|1909.17|1900.47|26
1626248820000|2021-07-14 07:47:00|1909.23|1900.53|1909.61|1900.91|1909.61|1900.91|1908.3|1899.6|31
1626248830000|2021-07-14 07:47:10|1909.69|1900.99|1909.54|1900.84|1909.75|1901.05|1909.49|1900.79|18
1626248840000|2021-07-14 07:47:20|1909.56|1900.86|1909|1900.3|1909.61|1900.91|1908.96|1900.26|28
1626248850000|2021-07-14 07:47:30|1909.01|1900.31|1909.3|1900.6|1909.6|1900.9|1908.97|1900.27|33
1626248860000|2021-07-14 07:47:40|1909.35|1900.65|1909.16|1900.46|1909.37|1900.67|1909.14|1900.44|26
1626248870000|2021-07-14 07:47:50|1909.14|1900.44|1908.76|1900.06|1909.14|1900.44|1908.31|1899.61|28
1626248880000|2021-07-14 07:48:00|1908.78|1900.08|1908.62|1899.92|1909.27|1900.57|1908.47|1899.77|35
1626248890000|2021-07-14 07:48:10|1908.71|1900.01|1908.91|1900.21|1909.01|1900.31|1908.52|1899.82|33
1626248900000|2021-07-14 07:48:20|1908.88|1900.18|1908.96|1900.26|1908.96|1900.26|1908.8|1900.1|29
1626248910000|2021-07-14 07:48:30|1908.78|1900.08|1909.42|1900.72|1909.51|1900.81|1908.78|1900.08|36
1626248920000|2021-07-14 07:48:40|1909.44|1900.74|1909.1|1900.4|1909.74|1901.04|1908.98|1900.28|32
1626248930000|2021-07-14 07:48:50|1909.08|1900.38|1908.55|1899.85|1909.08|1900.38|1908.53|1899.83|32
1626248940000|2021-07-14 07:49:00|1908.31|1899.61|1907.34|1898.64|1908.38|1899.68|1907.29|1898.59|23
1626248950000|2021-07-14 07:49:10|1907.32|1898.62|1906.99|1898.29|1907.43|1898.73|1906.82|1898.12|26
1626248960000|2021-07-14 07:49:20|1907.01|1898.31|1907.34|1898.64|1907.81|1899.11|1907.01|1898.31|27
1626248970000|2021-07-14 07:49:30|1907.39|1898.69|1907.11|1898.41|1907.39|1898.69|1907.03|1898.33|19
1626248980000|2021-07-14 07:49:40|1907.2|1898.5|1907.44|1898.74|1907.49|1898.79|1907.13|1898.43|18
1626248990000|2021-07-14 07:49:50|1907.45|1898.75|1908.12|1899.42|1908.29|1899.59|1907.39|1898.69|25
1626249000000|2021-07-14 07:50:00|1908.45|1899.75|1907.03|1898.33|1908.45|1899.75|1906.98|1898.28|26
1626249010000|2021-07-14 07:50:10|1907.1|1898.4|1906.82|1898.12|1907.25|1898.55|1906.81|1898.11|13
1626249020000|2021-07-14 07:50:20|1906.81|1898.11|1907|1898.3|1907.3|1898.6|1906.81|1898.11|34
1626249030000|2021-07-14 07:50:30|1906.98|1898.28|1907.4|1898.7|1907.63|1898.93|1906.62|1897.92|36
1626249040000|2021-07-14 07:50:40|1907.39|1898.69|1907.23|1898.53|1907.48|1898.78|1906.92|1898.22|32
1626249050000|2021-07-14 07:50:50|1907.06|1898.36|1906.9|1898.2|1907.1|1898.4|1906.84|1898.14|26
1626249060000|2021-07-14 07:51:00|1906.87|1898.17|1906.83|1898.13|1906.87|1898.17|1906.57|1897.87|23
1626249070000|2021-07-14 07:51:10|1906.91|1898.21|1906.67|1897.97|1906.96|1898.26|1906.66|1897.96|17
1626249080000|2021-07-14 07:51:20|1906.68|1897.98|1907.07|1898.37|1907.07|1898.37|1906.66|1897.96|23
1626249090000|2021-07-14 07:51:30|1907.12|1898.42|1905.7|1897|1907.18|1898.48|1905.7|1897|25
1626249100000|2021-07-14 07:51:40|1905.68|1896.98|1906.28|1897.58|1906.28|1897.58|1905.66|1896.96|21
1626249110000|2021-07-14 07:51:50|1906.37|1897.67|1905.76|1897.06|1906.39|1897.69|1905.76|1897.06|20
1626249120000|2021-07-14 07:52:00|1905.73|1897.03|1904.44|1895.74|1905.77|1897.07|1904.4|1895.7|23
1626249130000|2021-07-14 07:52:10|1904.64|1895.94|1904.77|1896.07|1905.05|1896.35|1904.5|1895.8|30
1626249140000|2021-07-14 07:52:20|1904.71|1896.01|1904.72|1896.02|1905.1|1896.4|1904.69|1895.99|17
1626249150000|2021-07-14 07:52:30|1904.71|1896.01|1904.41|1895.71|1904.71|1896.01|1904.38|1895.68|5
1626249160000|2021-07-14 07:52:40|1904.46|1895.76|1904.7|1896|1904.87|1896.17|1904.46|1895.76|20
1626249170000|2021-07-14 07:52:50|1904.71|1896.01|1904.69|1895.99|1904.71|1896.01|1904.54|1895.84|12
1626249180000|2021-07-14 07:53:00|1904.68|1895.98|1904.68|1895.98|1904.8|1896.1|1904.68|1895.98|13
1626249190000|2021-07-14 07:53:10|1904.66|1895.96|1904.66|1895.96|1904.79|1896.09|1904.64|1895.94|12
1626249200000|2021-07-14 07:53:20|1904.63|1895.93|1904.31|1895.61|1904.82|1896.12|1904.31|1895.61|23
1626249210000|2021-07-14 07:53:30|1904.35|1895.65|1903.65|1894.95|1904.66|1895.96|1903.61|1894.91|19
1626249220000|2021-07-14 07:53:40|1903.54|1894.84|1903.47|1894.77|1903.8|1895.1|1903.27|1894.57|22
1626249230000|2021-07-14 07:53:50|1903.43|1894.73|1902.72|1894.02|1903.54|1894.84|1902.72|1894.02|15
1626249240000|2021-07-14 07:54:00|1902.99|1894.29|1902.44|1893.74|1902.99|1894.29|1902.43|1893.73|15
1626249250000|2021-07-14 07:54:10|1902.42|1893.72|1902.82|1894.12|1903.01|1894.31|1902.42|1893.72|14
1626249260000|2021-07-14 07:54:20|1902.84|1894.14|1902.94|1894.24|1902.94|1894.24|1902.74|1894.04|21
1626249270000|2021-07-14 07:54:30|1902.92|1894.22|1904.32|1895.62|1904.32|1895.62|1902.9|1894.2|24
1626249280000|2021-07-14 07:54:40|1904.35|1895.65|1904.06|1895.36|1904.61|1895.91|1904.06|1895.36|21
1626249290000|2021-07-14 07:54:50|1903.91|1895.21|1904.1|1895.4|1904.16|1895.46|1903.72|1895.02|31
1626249300000|2021-07-14 07:55:00|1904.11|1895.41|1903.42|1894.72|1904.11|1895.41|1903.38|1894.68|24
1626249310000|2021-07-14 07:55:10|1903.91|1895.21|1903.68|1894.98|1903.91|1895.21|1903.39|1894.69|19
1626249320000|2021-07-14 07:55:20|1903.67|1894.97|1902.71|1894.01|1903.67|1894.97|1902.71|1894.01|25
1626249330000|2021-07-14 07:55:30|1902.79|1894.09|1902.5|1893.8|1902.96|1894.26|1902.5|1893.8|29
1626249340000|2021-07-14 07:55:40|1902.58|1893.88|1902.2|1893.5|1902.58|1893.88|1902.2|1893.5|16
1626249350000|2021-07-14 07:55:50|1901.92|1893.22|1902.55|1893.85|1902.6|1893.9|1901.9|1893.2|16
1626249360000|2021-07-14 07:56:00|1902.46|1893.76|1901.97|1893.27|1902.62|1893.92|1901.92|1893.22|15
1626249370000|2021-07-14 07:56:10|1902.18|1893.48|1902.43|1893.73|1902.43|1893.73|1902.18|1893.48|29
1626249380000|2021-07-14 07:56:20|1902.38|1893.68|1904.64|1895.94|1904.99|1896.29|1902.34|1893.64|32
1626249390000|2021-07-14 07:56:30|1904.55|1895.85|1904.2|1895.5|1904.55|1895.85|1903.94|1895.24|32
1626249400000|2021-07-14 07:56:40|1904.19|1895.49|1903.96|1895.26|1904.34|1895.64|1903.93|1895.23|18
1626249410000|2021-07-14 07:56:50|1903.98|1895.28|1903.26|1894.56|1904.21|1895.51|1903.22|1894.52|22
1626249420000|2021-07-14 07:57:00|1903.19|1894.49|1903.49|1894.79|1903.56|1894.86|1903.17|1894.47|20
1626249430000|2021-07-14 07:57:10|1903.51|1894.81|1903.25|1894.55|1903.56|1894.86|1903.25|1894.55|20
1626249440000|2021-07-14 07:57:20|1903.24|1894.54|1903.32|1894.62|1903.67|1894.97|1903.14|1894.44|20
1626249450000|2021-07-14 07:57:30|1903.24|1894.54|1903.14|1894.44|1903.24|1894.54|1903.05|1894.35|12
1626249460000|2021-07-14 07:57:40|1903.13|1894.43|1903.24|1894.54|1903.44|1894.74|1903.12|1894.42|13
1626249470000|2021-07-14 07:57:50|1903.25|1894.55|1903.49|1894.79|1903.49|1894.79|1903.18|1894.48|12
1626249480000|2021-07-14 07:58:00|1903.5|1894.8|1903.62|1894.92|1903.81|1895.11|1903.32|1894.62|19
1626249490000|2021-07-14 07:58:10|1903.64|1894.94|1903.56|1894.86|1903.72|1895.02|1903.55|1894.85|14
1626249500000|2021-07-14 07:58:20|1903.62|1894.92|1904.06|1895.36|1904.19|1895.49|1903.56|1894.86|21
1626249510000|2021-07-14 07:58:30|1904.04|1895.34|1904.28|1895.58|1904.32|1895.62|1903.97|1895.27|23
1626249520000|2021-07-14 07:58:40|1904.33|1895.63|1904.01|1895.31|1904.39|1895.69|1903.91|1895.21|31
1626249530000|2021-07-14 07:58:50|1904.1|1895.4|1903.19|1894.49|1904.15|1895.45|1903.16|1894.46|23
1626249540000|2021-07-14 07:59:00|1903.2|1894.5|1903.94|1895.24|1903.94|1895.24|1903.19|1894.49|30
1626249550000|2021-07-14 07:59:10|1903.95|1895.25|1904.07|1895.37|1904.1|1895.4|1903.84|1895.14|30
1626249560000|2021-07-14 07:59:20|1904.12|1895.42|1903.95|1895.25|1904.32|1895.62|1903.91|1895.21|17
1626249570000|2021-07-14 07:59:30|1903.88|1895.18|1904.08|1895.38|1904.1|1895.4|1903.87|1895.17|18
1626249580000|2021-07-14 07:59:40|1904.1|1895.4|1904.14|1895.44|1904.17|1895.47|1904|1895.3|21
1626249590000|2021-07-14 07:59:50|1904.11|1895.41|1904.17|1895.47|1904.18|1895.48|1904.07|1895.37|25
1626249600000|2021-07-14 08:00:00|1904.18|1895.48|1904.78|1896.08|1904.8|1896.1|1904.18|1895.48|25
1626249610000|2021-07-14 08:00:10|1904.85|1896.15|1904.78|1896.08|1905.03|1896.33|1904.69|1895.99|20
1626249620000|2021-07-14 08:00:20|1904.8|1896.1|1905.19|1896.49|1905.2|1896.5|1904.72|1896.02|30
1626249630000|2021-07-14 08:00:30|1905.17|1896.47|1905.32|1896.62|1905.34|1896.64|1905.17|1896.47|24
1626249640000|2021-07-14 08:00:40|1905.31|1896.61|1905.27|1896.57|1905.33|1896.63|1905.14|1896.44|21
1626249650000|2021-07-14 08:00:50|1905.26|1896.56|1905.39|1896.69|1905.46|1896.76|1905.26|1896.56|14
1626249660000|2021-07-14 08:01:00|1905.28|1896.58|1905.18|1896.48|1905.46|1896.76|1905.12|1896.42|30
1626249670000|2021-07-14 08:01:10|1905.15|1896.45|1905.26|1896.56|1905.4|1896.7|1905.15|1896.45|21
1626249680000|2021-07-14 08:01:20|1905.24|1896.54|1905.33|1896.63|1905.57|1896.87|1905.02|1896.32|20
1626249690000|2021-07-14 08:01:30|1905.42|1896.72|1905.55|1896.85|1905.85|1897.15|1905.26|1896.56|24
1626249700000|2021-07-14 08:01:40|1905.52|1896.82|1903.99|1895.29|1905.52|1896.82|1903.99|1895.29|30
1626249710000|2021-07-14 08:01:50|1903.66|1894.96|1900.31|1891.61|1903.66|1894.96|1900.3|1891.6|37
1626249720000|2021-07-14 08:02:00|1900.34|1891.64|1900.22|1891.52|1901.31|1892.61|1900.03|1891.33|34
1626249730000|2021-07-14 08:02:10|1900.07|1891.37|1899.64|1890.94|1900.07|1891.37|1899.49|1890.79|32
1626249740000|2021-07-14 08:02:20|1899.92|1891.22|1899.38|1890.68|1900.16|1891.46|1899.38|1890.68|33
1626249750000|2021-07-14 08:02:30|1899.44|1890.74|1899.96|1891.26|1900.01|1891.31|1899.41|1890.71|30
1626249760000|2021-07-14 08:02:40|1899.81|1891.11|1898.95|1890.25|1899.81|1891.11|1898.79|1890.09|36
1626249770000|2021-07-14 08:02:50|1898.92|1890.22|1898.99|1890.29|1899.16|1890.46|1898.92|1890.22|22
1626249780000|2021-07-14 08:03:00|1899.01|1890.31|1899.9|1891.2|1900.61|1891.91|1898.99|1890.29|39
1626249790000|2021-07-14 08:03:10|1899.48|1890.78|1898.93|1890.23|1899.64|1890.94|1898.89|1890.19|25
1626249800000|2021-07-14 08:03:20|1898.68|1889.98|1898.01|1889.31|1898.68|1889.98|1897.44|1888.74|36
1626249810000|2021-07-14 08:03:30|1897.97|1889.27|1898.05|1889.35|1898.18|1889.48|1897.63|1888.93|37
1626249820000|2021-07-14 08:03:40|1898.02|1889.32|1898.12|1889.42|1898.34|1889.64|1897.85|1889.15|25
1626249830000|2021-07-14 08:03:50|1898.08|1889.38|1900.57|1891.87|1900.57|1891.87|1897.91|1889.21|34
1626249840000|2021-07-14 08:04:00|1900.08|1891.38|1900.47|1891.77|1900.78|1892.08|1899.86|1891.16|26
1626249850000|2021-07-14 08:04:10|1900.51|1891.81|1901.38|1892.68|1901.58|1892.88|1900.49|1891.79|36
1626249860000|2021-07-14 08:04:20|1901.42|1892.72|1901.66|1892.96|1901.79|1893.09|1901.42|1892.72|35
1626249870000|2021-07-14 08:04:30|1901.48|1892.78|1902.02|1893.32|1902.04|1893.34|1901.2|1892.5|34
1626249880000|2021-07-14 08:04:40|1901.94|1893.24|1901.64|1892.94|1901.95|1893.25|1901.63|1892.93|18
1626249890000|2021-07-14 08:04:50|1901.52|1892.82|1901.8|1893.1|1901.8|1893.1|1901.21|1892.51|29
1626249900000|2021-07-14 08:05:00|1901.81|1893.11|1902.08|1893.38|1902.12|1893.42|1901.45|1892.75|35
1626249910000|2021-07-14 08:05:10|1902.09|1893.39|1902.28|1893.58|1902.31|1893.61|1901.9|1893.2|27
1626249920000|2021-07-14 08:05:20|1902.21|1893.51|1901.96|1893.26|1902.23|1893.53|1901.96|1893.26|21
1626249930000|2021-07-14 08:05:30|1902.1|1893.4|1902.03|1893.33|1902.2|1893.5|1901.98|1893.28|25
1626249940000|2021-07-14 08:05:40|1902.11|1893.41|1901.75|1893.05|1902.11|1893.41|1901.64|1892.94|10
1626249950000|2021-07-14 08:05:50|1901.7|1893|1902.36|1893.66|1902.36|1893.66|1901.7|1893|18
1626249960000|2021-07-14 08:06:00|1902.41|1893.71|1904.76|1896.06|1904.76|1896.06|1902.3|1893.6|33
1626249970000|2021-07-14 08:06:10|1904.7|1896|1905.5|1896.8|1905.52|1896.82|1904.7|1896|23
1626249980000|2021-07-14 08:06:20|1905.68|1896.98|1905.94|1897.24|1906.81|1898.11|1905.68|1896.98|36
1626249990000|2021-07-14 08:06:30|1905.99|1897.29|1906.78|1898.08|1906.84|1898.14|1905.83|1897.13|29
1626250000000|2021-07-14 08:06:40|1906.74|1898.04|1906.27|1897.57|1906.79|1898.09|1906.27|1897.57|24
1626250010000|2021-07-14 08:06:50|1906.21|1897.51|1906.91|1898.21|1906.91|1898.21|1906.21|1897.51|26
1626250020000|2021-07-14 08:07:00|1907.02|1898.32|1906.74|1898.04|1907.11|1898.41|1906.74|1898.04|24
1626250030000|2021-07-14 08:07:10|1906.71|1898.01|1907.46|1898.76|1907.62|1898.92|1906.71|1898.01|25
1626250040000|2021-07-14 08:07:20|1907.58|1898.88|1906.86|1898.16|1907.58|1898.88|1906.81|1898.11|29
1626250050000|2021-07-14 08:07:30|1906.89|1898.19|1907.45|1898.75|1907.45|1898.75|1906.77|1898.07|29
1626250060000|2021-07-14 08:07:40|1907.47|1898.77|1906.81|1898.11|1907.49|1898.79|1906.66|1897.96|29
1626250070000|2021-07-14 08:07:50|1907.08|1898.38|1907.44|1898.74|1907.45|1898.75|1907.08|1898.38|28
1626250080000|2021-07-14 08:08:00|1907.39|1898.69|1907.83|1899.13|1907.83|1899.13|1907.15|1898.45|29
1626250090000|2021-07-14 08:08:10|1907.75|1899.05|1907.52|1898.82|1907.8|1899.1|1907.49|1898.79|34
1626250100000|2021-07-14 08:08:20|1907.58|1898.88|1907.2|1898.5|1907.59|1898.89|1907.03|1898.33|30
1626250110000|2021-07-14 08:08:30|1907.18|1898.48|1907.24|1898.54|1907.5|1898.8|1907.04|1898.34|36
1626250120000|2021-07-14 08:08:40|1907.29|1898.59|1907.21|1898.51|1907.31|1898.61|1907.18|1898.48|22
1626250130000|2021-07-14 08:08:50|1907.2|1898.5|1907.23|1898.53|1907.24|1898.54|1907.02|1898.32|25
1626250140000|2021-07-14 08:09:00|1907.16|1898.46|1907.55|1898.85|1907.56|1898.86|1907.1|1898.4|32
1626250150000|2021-07-14 08:09:10|1907.47|1898.77|1907.48|1898.78|1907.57|1898.87|1907.33|1898.63|28
1626250160000|2021-07-14 08:09:20|1907.41|1898.71|1906.4|1897.7|1907.47|1898.77|1906.27|1897.57|34
1626250170000|2021-07-14 08:09:30|1906.39|1897.69|1905.47|1896.77|1906.39|1897.69|1905.47|1896.77|32
1626250180000|2021-07-14 08:09:40|1905.44|1896.74|1904.05|1895.35|1905.54|1896.84|1904.03|1895.33|35
1626250190000|2021-07-14 08:09:50|1904.17|1895.47|1903.8|1895.1|1904.18|1895.48|1903.79|1895.09|28
1626250200000|2021-07-14 08:10:00|1903.84|1895.14|1904.22|1895.52|1904.68|1895.98|1903.83|1895.13|34
1626250210000|2021-07-14 08:10:10|1904.23|1895.53|1904.73|1896.03|1904.73|1896.03|1904.23|1895.53|26
1626250220000|2021-07-14 08:10:20|1904.74|1896.04|1903.83|1895.13|1904.76|1896.06|1903.55|1894.85|29
1626250230000|2021-07-14 08:10:30|1903.91|1895.21|1903.88|1895.18|1904.22|1895.52|1903.88|1895.18|16
1626250240000|2021-07-14 08:10:40|1903.89|1895.19|1903.91|1895.21|1904.02|1895.32|1903.89|1895.19|10
1626250250000|2021-07-14 08:10:50|1903.9|1895.2|1903.91|1895.21|1904.07|1895.37|1903.87|1895.17|10
1626250260000|2021-07-14 08:11:00|1904.34|1895.64|1904.88|1896.18|1905.01|1896.31|1904.34|1895.64|33
1626250270000|2021-07-14 08:11:10|1904.83|1896.13|1905.31|1896.61|1905.66|1896.96|1904.77|1896.07|35
1626250280000|2021-07-14 08:11:20|1905.26|1896.56|1904.94|1896.24|1905.27|1896.57|1904.67|1895.97|28
1626250290000|2021-07-14 08:11:30|1904.82|1896.12|1904.28|1895.58|1904.82|1896.12|1904.14|1895.44|28
1626250300000|2021-07-14 08:11:40|1904.29|1895.59|1904.41|1895.71|1904.49|1895.79|1904.18|1895.48|30
1626250310000|2021-07-14 08:11:50|1904.43|1895.73|1904.18|1895.48|1904.58|1895.88|1904.15|1895.45|13
1626250320000|2021-07-14 08:12:00|1904.2|1895.5|1904.75|1896.05|1904.93|1896.23|1904.2|1895.5|29
1626250330000|2021-07-14 08:12:10|1904.88|1896.18|1904.94|1896.24|1905.01|1896.31|1904.77|1896.07|25
1626250340000|2021-07-14 08:12:20|1904.91|1896.21|1904.92|1896.22|1904.97|1896.27|1904.83|1896.13|20
1626250350000|2021-07-14 08:12:30|1904.97|1896.27|1905.95|1897.25|1906|1897.3|1904.91|1896.21|28
1626250360000|2021-07-14 08:12:40|1905.96|1897.26|1905.74|1897.04|1905.96|1897.26|1905.6|1896.9|32
1626250370000|2021-07-14 08:12:50|1905.75|1897.05|1905.68|1896.98|1905.76|1897.06|1905.68|1896.98|12
1626250380000|2021-07-14 08:13:00|1905.66|1896.96|1904.62|1895.92|1905.74|1897.04|1904.62|1895.92|30
1626250390000|2021-07-14 08:13:10|1904.61|1895.91|1905.13|1896.43|1905.37|1896.67|1904.61|1895.91|26
1626250400000|2021-07-14 08:13:20|1905.06|1896.36|1905.48|1896.78|1905.51|1896.81|1905.06|1896.36|21
1626250410000|2021-07-14 08:13:30|1905.54|1896.84|1905.78|1897.08|1905.81|1897.11|1905.38|1896.68|27
1626250420000|2021-07-14 08:13:40|1905.77|1897.07|1905.74|1897.04|1905.97|1897.27|1905.71|1897.01|22
1626250430000|2021-07-14 08:13:50|1905.78|1897.08|1905.84|1897.14|1905.84|1897.14|1905.69|1896.99|12
1626250440000|2021-07-14 08:14:00|1905.9|1897.2|1906.4|1897.7|1906.41|1897.71|1905.87|1897.17|19
1626250450000|2021-07-14 08:14:10|1906.22|1897.52|1907.98|1899.28|1908.36|1899.66|1906.22|1897.52|28
1626250460000|2021-07-14 08:14:20|1907.97|1899.27|1907.58|1898.88|1907.97|1899.27|1907.44|1898.74|24
1626250470000|2021-07-14 08:14:30|1907.63|1898.93|1907.08|1898.38|1907.72|1899.02|1907.03|1898.33|18
1626250480000|2021-07-14 08:14:40|1907.1|1898.4|1906.68|1897.98|1907.12|1898.42|1906.56|1897.86|26
1626250490000|2021-07-14 08:14:50|1906.65|1897.95|1906.8|1898.1|1907|1898.3|1906.65|1897.95|21
1626250500000|2021-07-14 08:15:00|1906.83|1898.13|1905.87|1897.17|1906.83|1898.13|1905.87|1897.17|26
1626250510000|2021-07-14 08:15:10|1905.77|1897.07|1905.74|1897.04|1905.98|1897.28|1905.71|1897.01|23
1626250520000|2021-07-14 08:15:20|1905.44|1896.74|1904.64|1895.94|1905.44|1896.74|1904.63|1895.93|21
1626250530000|2021-07-14 08:15:30|1904.63|1895.93|1904.79|1896.09|1904.93|1896.23|1904.63|1895.93|24
1626250540000|2021-07-14 08:15:40|1904.82|1896.12|1904.99|1896.29|1905.08|1896.38|1904.72|1896.02|15
1626250550000|2021-07-14 08:15:50|1905.05|1896.35|1904.82|1896.12|1905.07|1896.37|1904.75|1896.05|13
1626250560000|2021-07-14 08:16:00|1904.84|1896.14|1905.55|1896.85|1905.7|1897|1904.78|1896.08|31
1626250570000|2021-07-14 08:16:10|1905.6|1896.9|1904.77|1896.07|1905.72|1897.02|1904.62|1895.92|33
1626250580000|2021-07-14 08:16:20|1904.81|1896.11|1904.05|1895.35|1904.81|1896.11|1903.9|1895.2|18
1626250590000|2021-07-14 08:16:30|1904.01|1895.31|1903.98|1895.28|1904.05|1895.35|1903.98|1895.28|19
1626250600000|2021-07-14 08:16:40|1903.95|1895.25|1903.26|1894.56|1903.95|1895.25|1903.26|1894.56|21
1626250610000|2021-07-14 08:16:50|1903.28|1894.58|1903.01|1894.31|1903.8|1895.1|1903|1894.3|22
1626250620000|2021-07-14 08:17:00|1902.97|1894.27|1902.78|1894.08|1903.8|1895.1|1902.5|1893.8|24
1626250630000|2021-07-14 08:17:10|1902.75|1894.05|1902.52|1893.82|1903.43|1894.73|1902.51|1893.81|25
1626250640000|2021-07-14 08:17:20|1902.5|1893.8|1901.75|1893.05|1902.71|1894.01|1901.52|1892.82|20
1626250650000|2021-07-14 08:17:30|1901.76|1893.06|1900.55|1891.85|1901.96|1893.26|1900.47|1891.77|32
1626250660000|2021-07-14 08:17:40|1900.53|1891.83|1900.78|1892.08|1900.8|1892.1|1900.51|1891.81|21
1626250670000|2021-07-14 08:17:50|1900.8|1892.1|1900.39|1891.69|1901.02|1892.32|1900.39|1891.69|22
1626250680000|2021-07-14 08:18:00|1900.52|1891.82|1900.65|1891.95|1900.91|1892.21|1900.48|1891.78|25
1626250690000|2021-07-14 08:18:10|1900.64|1891.94|1900.02|1891.32|1900.64|1891.94|1899.93|1891.23|30
1626250700000|2021-07-14 08:18:20|1900.04|1891.34|1899.95|1891.25|1900.07|1891.37|1899.95|1891.25|19
1626250710000|2021-07-14 08:18:30|1899.93|1891.23|1899.58|1890.88|1900.06|1891.36|1899.58|1890.88|29
1626250720000|2021-07-14 08:18:40|1899.61|1890.91|1900.02|1891.32|1900.02|1891.32|1899.47|1890.77|19
1626250730000|2021-07-14 08:18:50|1900.01|1891.31|1900.12|1891.42|1900.12|1891.42|1899.81|1891.11|24
1626250740000|2021-07-14 08:19:00|1900.09|1891.39|1901.03|1892.33|1901.03|1892.33|1899.89|1891.19|23
1626250750000|2021-07-14 08:19:10|1901.09|1892.39|1901.22|1892.52|1901.56|1892.86|1901.03|1892.33|23
1626250760000|2021-07-14 08:19:20|1901.2|1892.5|1900.07|1891.37|1901.31|1892.61|1899.58|1890.88|25
1626250770000|2021-07-14 08:19:30|1900.03|1891.33|1900.59|1891.89|1900.69|1891.99|1899.9|1891.2|26
1626250780000|2021-07-14 08:19:40|1900.57|1891.87|1900.51|1891.81|1900.66|1891.96|1900.39|1891.69|28
1626250790000|2021-07-14 08:19:50|1900.5|1891.8|1900.54|1891.84|1900.56|1891.86|1900.47|1891.77|8
1626250800000|2021-07-14 08:20:00|1900.6|1891.9|1902.99|1894.29|1903.02|1894.32|1900.59|1891.89|30
1626250810000|2021-07-14 08:20:10|1902.97|1894.27|1901.53|1892.83|1903.02|1894.32|1901.51|1892.81|22
1626250820000|2021-07-14 08:20:20|1901.5|1892.8|1902.27|1893.57|1902.38|1893.68|1901.16|1892.46|25
1626250830000|2021-07-14 08:20:30|1902.42|1893.72|1902.09|1893.39|1902.56|1893.86|1902.06|1893.36|22
1626250840000|2021-07-14 08:20:40|1902.12|1893.42|1902.47|1893.77|1902.55|1893.85|1902.07|1893.37|26
1626250850000|2021-07-14 08:20:50|1902.38|1893.68|1902.77|1894.07|1902.96|1894.26|1902.38|1893.68|29
1626250860000|2021-07-14 08:21:00|1902.75|1894.05|1902.88|1894.18|1902.93|1894.23|1902.68|1893.98|27
1626250870000|2021-07-14 08:21:10|1902.91|1894.21|1904.11|1895.41|1904.43|1895.73|1902.91|1894.21|22
1626250880000|2021-07-14 08:21:20|1904.09|1895.39|1903.09|1894.39|1904.09|1895.39|1903.08|1894.38|28
1626250890000|2021-07-14 08:21:30|1903.1|1894.4|1903.22|1894.52|1903.25|1894.55|1902.96|1894.26|32
1626250900000|2021-07-14 08:21:40|1903.42|1894.72|1903.62|1894.92|1903.71|1895.01|1903.42|1894.72|27
1626250910000|2021-07-14 08:21:50|1903.59|1894.89|1903.77|1895.07|1903.93|1895.23|1903.59|1894.89|16
1626250920000|2021-07-14 08:22:00|1903.76|1895.06|1903.69|1894.99|1903.76|1895.06|1903.58|1894.88|29
1626250930000|2021-07-14 08:22:10|1903.66|1894.96|1903.74|1895.04|1903.98|1895.28|1903.59|1894.89|24
1626250940000|2021-07-14 08:22:20|1903.7|1895|1903.83|1895.13|1903.83|1895.13|1903.61|1894.91|16
1626250950000|2021-07-14 08:22:30|1903.8|1895.1|1904.27|1895.57|1904.28|1895.58|1903.8|1895.1|31
1626250960000|2021-07-14 08:22:40|1904.24|1895.54|1904.06|1895.36|1904.33|1895.63|1904.06|1895.36|17
1626250970000|2021-07-14 08:22:50|1904.16|1895.46|1904.19|1895.49|1904.32|1895.62|1904.1|1895.4|17
1626250980000|2021-07-14 08:23:00|1904.12|1895.42|1904.26|1895.56|1904.34|1895.64|1904.12|1895.42|17
1626250990000|2021-07-14 08:23:10|1904.25|1895.55|1902.92|1894.22|1904.25|1895.55|1902.92|1894.22|19
1626251000000|2021-07-14 08:23:20|1902.93|1894.23|1902.85|1894.15|1902.93|1894.23|1902.78|1894.08|11
1626251010000|2021-07-14 08:23:30|1902.82|1894.12|1902.55|1893.85|1902.82|1894.12|1902.31|1893.61|21
1626251020000|2021-07-14 08:23:40|1902.45|1893.75|1902.2|1893.5|1902.58|1893.88|1902.16|1893.46|13
1626251030000|2021-07-14 08:23:50|1902.06|1893.36|1902.56|1893.86|1902.76|1894.06|1901.91|1893.21|32
1626251040000|2021-07-14 08:24:00|1902.58|1893.88|1903.02|1894.32|1903.28|1894.58|1902.58|1893.88|24
1626251050000|2021-07-14 08:24:10|1902.88|1894.18|1903.16|1894.46|1903.45|1894.75|1902.88|1894.18|25
1626251060000|2021-07-14 08:24:20|1903.07|1894.37|1903.2|1894.5|1903.32|1894.62|1903.01|1894.31|24
1626251070000|2021-07-14 08:24:30|1903.19|1894.49|1903.5|1894.8|1903.5|1894.8|1903.18|1894.48|20
1626251080000|2021-07-14 08:24:40|1903.28|1894.58|1904.13|1895.43|1904.13|1895.43|1903.28|1894.58|21
1626251090000|2021-07-14 08:24:50|1904.15|1895.45|1904.1|1895.4|1904.32|1895.62|1904.03|1895.33|20
1626251100000|2021-07-14 08:25:00|1904.17|1895.47|1904.36|1895.66|1904.36|1895.66|1903.99|1895.29|22
1626251110000|2021-07-14 08:25:10|1904.42|1895.72|1904.91|1896.21|1905|1896.3|1904.31|1895.61|20
1626251120000|2021-07-14 08:25:20|1905.01|1896.31|1904.38|1895.68|1905.08|1896.38|1904.26|1895.56|24
1626251130000|2021-07-14 08:25:30|1904.48|1895.78|1904.48|1895.78|1904.62|1895.92|1904.46|1895.76|27
1626251140000|2021-07-14 08:25:40|1904.47|1895.77|1904.64|1895.94|1904.66|1895.96|1904.47|1895.77|18
1626251150000|2021-07-14 08:25:50|1904.6|1895.9|1904.6|1895.9|1904.61|1895.91|1904.58|1895.88|8
1626251160000|2021-07-14 08:26:00|1904.58|1895.88|1903.05|1894.35|1904.6|1895.9|1903.01|1894.31|26
1626251170000|2021-07-14 08:26:10|1903.1|1894.4|1903.17|1894.47|1903.2|1894.5|1903.06|1894.36|13
1626251180000|2021-07-14 08:26:20|1903.18|1894.48|1903.17|1894.47|1903.31|1894.61|1903.14|1894.44|21
1626251190000|2021-07-14 08:26:30|1903.25|1894.55|1903.17|1894.47|1903.25|1894.55|1903.14|1894.44|17
1626251200000|2021-07-14 08:26:40|1903.18|1894.48|1903.18|1894.48|1903.24|1894.54|1903.02|1894.32|17
1626251210000|2021-07-14 08:26:50|1903.21|1894.51|1903.56|1894.86|1903.65|1894.95|1903.21|1894.51|30
1626251220000|2021-07-14 08:27:00|1903.52|1894.82|1904.38|1895.68|1904.38|1895.68|1903.4|1894.7|29
1626251230000|2021-07-14 08:27:10|1904.3|1895.6|1904.38|1895.68|1904.43|1895.73|1904.3|1895.6|20
1626251240000|2021-07-14 08:27:20|1904.39|1895.69|1904.2|1895.5|1904.41|1895.71|1903.84|1895.14|30
1626251250000|2021-07-14 08:27:30|1904.21|1895.51|1904.13|1895.43|1904.25|1895.55|1904.13|1895.43|13
1626251260000|2021-07-14 08:27:40|1904.14|1895.44|1904|1895.3|1904.21|1895.51|1904|1895.3|21
1626251270000|2021-07-14 08:27:50|1904.06|1895.36|1904.1|1895.4|1904.1|1895.4|1903.78|1895.08|16
1626251280000|2021-07-14 08:28:00|1904.09|1895.39|1904.47|1895.77|1904.53|1895.83|1904.07|1895.37|16
1626251290000|2021-07-14 08:28:10|1904.5|1895.8|1904.69|1895.99|1904.69|1895.99|1904.49|1895.79|12
1626251300000|2021-07-14 08:28:20|1904.7|1896|1904.39|1895.69|1904.71|1896.01|1904.35|1895.65|15
1626251310000|2021-07-14 08:28:30|1904.37|1895.67|1904.39|1895.69|1904.39|1895.69|1904.37|1895.67|2
1626251320000|2021-07-14 08:28:40|1904.42|1895.72|1904.46|1895.76|1904.52|1895.82|1904.39|1895.69|11
1626251330000|2021-07-14 08:28:50|1904.47|1895.77|1904.69|1895.99|1904.69|1895.99|1904.45|1895.75|16
1626251340000|2021-07-14 08:29:00|1904.7|1896|1905.51|1896.81|1905.51|1896.81|1904.62|1895.92|27
1626251350000|2021-07-14 08:29:10|1905.54|1896.84|1905.53|1896.83|1905.58|1896.88|1905.5|1896.8|8
1626251360000|2021-07-14 08:29:20|1905.62|1896.92|1906.7|1898|1906.7|1898|1905.62|1896.92|23
1626251370000|2021-07-14 08:29:30|1906.72|1898.02|1905.9|1897.2|1906.73|1898.03|1905.85|1897.15|20
1626251380000|2021-07-14 08:29:40|1905.91|1897.21|1906.05|1897.35|1906.18|1897.48|1905.9|1897.2|14
1626251390000|2021-07-14 08:29:50|1906.06|1897.36|1906.44|1897.74|1906.46|1897.76|1906.04|1897.34|16
1626251400000|2021-07-14 08:30:00|1906.5|1897.8|1906.85|1898.15|1906.92|1898.22|1906.46|1897.76|25
1626251410000|2021-07-14 08:30:10|1906.86|1898.16|1906.69|1897.99|1906.89|1898.19|1906.69|1897.99|14
1626251420000|2021-07-14 08:30:20|1906.68|1897.98|1905.96|1897.26|1906.72|1898.02|1905.82|1897.12|22
1626251430000|2021-07-14 08:30:30|1906.03|1897.33|1905.77|1897.07|1906.05|1897.35|1905.77|1897.07|27
1626251440000|2021-07-14 08:30:40|1905.76|1897.06|1905.85|1897.15|1906.22|1897.52|1905.76|1897.06|19
1626251450000|2021-07-14 08:30:50|1905.84|1897.14|1905.03|1896.33|1905.84|1897.14|1904.97|1896.27|34
1626251460000|2021-07-14 08:31:00|1905.01|1896.31|1904.86|1896.16|1905.05|1896.35|1904.8|1896.1|33
1626251470000|2021-07-14 08:31:10|1904.84|1896.14|1904.34|1895.64|1904.85|1896.15|1904.27|1895.57|26
1626251480000|2021-07-14 08:31:20|1904.35|1895.65|1903.76|1895.06|1904.35|1895.65|1903.75|1895.05|19
1626251490000|2021-07-14 08:31:30|1903.78|1895.08|1903.49|1894.79|1903.78|1895.08|1903.13|1894.43|21
1626251500000|2021-07-14 08:31:40|1903.47|1894.77|1903.46|1894.76|1903.52|1894.82|1903.43|1894.73|18
1626251510000|2021-07-14 08:31:50|1903.48|1894.78|1903.41|1894.71|1903.51|1894.81|1903.4|1894.7|31
1626251520000|2021-07-14 08:32:00|1903.38|1894.68|1903.55|1894.85|1903.55|1894.85|1903.34|1894.64|25
1626251530000|2021-07-14 08:32:10|1903.53|1894.83|1902.2|1893.5|1903.56|1894.86|1902.19|1893.49|24
1626251540000|2021-07-14 08:32:20|1902.19|1893.49|1902.39|1893.69|1902.41|1893.71|1902.17|1893.47|26
1626251550000|2021-07-14 08:32:30|1902.4|1893.7|1902.42|1893.72|1902.44|1893.74|1902.31|1893.61|32
1626251560000|2021-07-14 08:32:40|1902.4|1893.7|1902.03|1893.33|1902.51|1893.81|1901.98|1893.28|19
1626251570000|2021-07-14 08:32:50|1902.01|1893.31|1902.19|1893.49|1902.22|1893.52|1901.95|1893.25|10
1626251580000|2021-07-14 08:33:00|1902.18|1893.48|1901.24|1892.54|1902.18|1893.48|1900.5|1891.8|24
1626251590000|2021-07-14 08:33:10|1901.25|1892.55|1901.11|1892.41|1901.3|1892.6|1900.81|1892.11|29
1626251600000|2021-07-14 08:33:20|1901.1|1892.4|1901.1|1892.4|1901.23|1892.53|1900.9|1892.2|25
1626251610000|2021-07-14 08:33:30|1901.07|1892.37|1900.86|1892.16|1901.41|1892.71|1900.86|1892.16|30
1626251620000|2021-07-14 08:33:40|1900.95|1892.25|1900.98|1892.28|1901.04|1892.34|1900.88|1892.18|16
1626251630000|2021-07-14 08:33:50|1900.94|1892.24|1901.03|1892.33|1901.08|1892.38|1900.83|1892.13|16
1626251640000|2021-07-14 08:34:00|1901.02|1892.32|1902.51|1893.81|1902.51|1893.81|1900.86|1892.16|22
1626251650000|2021-07-14 08:34:10|1902.58|1893.88|1902.44|1893.74|1902.88|1894.18|1902.37|1893.67|26
1626251660000|2021-07-14 08:34:20|1902.45|1893.75|1903.14|1894.44|1903.32|1894.62|1902.45|1893.75|32
1626251670000|2021-07-14 08:34:30|1903.16|1894.46|1902.37|1893.67|1903.16|1894.46|1902.37|1893.67|29
1626251680000|2021-07-14 08:34:40|1902.57|1893.87|1902.43|1893.73|1902.61|1893.91|1902.43|1893.73|12
1626251690000|2021-07-14 08:34:50|1902.46|1893.76|1902.52|1893.82|1902.7|1894|1902.34|1893.64|17
1626251700000|2021-07-14 08:35:00|1902.51|1893.81|1902.59|1893.89|1903.5|1894.8|1902.51|1893.81|31
1626251710000|2021-07-14 08:35:10|1902.58|1893.88|1901.48|1892.78|1902.82|1894.12|1901.48|1892.78|24
1626251720000|2021-07-14 08:35:20|1901.49|1892.79|1901.49|1892.79|1901.58|1892.88|1901.43|1892.73|13
1626251730000|2021-07-14 08:35:30|1901.47|1892.77|1900.45|1891.75|1901.47|1892.77|1900|1891.3|24
1626251740000|2021-07-14 08:35:40|1900.28|1891.58|1900.05|1891.35|1900.67|1891.97|1900.04|1891.34|21
1626251750000|2021-07-14 08:35:50|1900.15|1891.45|1901.28|1892.58|1901.28|1892.58|1900.06|1891.36|20
1626251760000|2021-07-14 08:36:00|1901.37|1892.67|1901.45|1892.75|1901.45|1892.75|1901.27|1892.57|20
1626251770000|2021-07-14 08:36:10|1901.49|1892.79|1902.7|1894|1902.81|1894.11|1901.49|1892.79|32
1626251780000|2021-07-14 08:36:20|1902.59|1893.89|1902.27|1893.57|1902.63|1893.93|1902.13|1893.43|26
1626251790000|2021-07-14 08:36:30|1902.28|1893.58|1902.3|1893.6|1902.39|1893.69|1902.28|1893.58|13
1626251800000|2021-07-14 08:36:40|1902.31|1893.61|1902.61|1893.91|1902.61|1893.91|1901.78|1893.08|23
1626251810000|2021-07-14 08:36:50|1902.62|1893.92|1902.19|1893.49|1902.74|1894.04|1902.1|1893.4|23
1626251820000|2021-07-14 08:37:00|1902.2|1893.5|1902.32|1893.62|1902.36|1893.66|1902.13|1893.43|22
1626251830000|2021-07-14 08:37:10|1902.33|1893.63|1901.51|1892.81|1902.34|1893.64|1901.51|1892.81|24
1626251840000|2021-07-14 08:37:20|1901.36|1892.66|1900.8|1892.1|1901.36|1892.66|1900.8|1892.1|24
1626251850000|2021-07-14 08:37:30|1900.77|1892.07|1901.25|1892.55|1901.51|1892.81|1900.77|1892.07|29
1626251860000|2021-07-14 08:37:40|1901.27|1892.57|1901.18|1892.48|1901.28|1892.58|1901.01|1892.31|24
1626251870000|2021-07-14 08:37:50|1901.24|1892.54|1901.43|1892.73|1901.43|1892.73|1901.16|1892.46|26
1626251880000|2021-07-14 08:38:00|1901.42|1892.72|1901.13|1892.43|1901.46|1892.76|1901.13|1892.43|9
1626251890000|2021-07-14 08:38:10|1901.04|1892.34|1901.6|1892.9|1902.04|1893.34|1901.04|1892.34|30
1626251900000|2021-07-14 08:38:20|1901.53|1892.83|1901.02|1892.32|1901.62|1892.92|1900.89|1892.19|29
1626251910000|2021-07-14 08:38:30|1901.05|1892.35|1901.33|1892.63|1901.33|1892.63|1900.86|1892.16|21
1626251920000|2021-07-14 08:38:40|1901.38|1892.68|1901.17|1892.47|1901.38|1892.68|1901.06|1892.36|14
1626251930000|2021-07-14 08:38:50|1901.24|1892.54|1901.42|1892.72|1901.42|1892.72|1901.01|1892.31|19
1626251940000|2021-07-14 08:39:00|1901.51|1892.81|1901.84|1893.14|1902.47|1893.77|1901.41|1892.71|24
1626251950000|2021-07-14 08:39:10|1901.81|1893.11|1901.79|1893.09|1901.97|1893.27|1901.73|1893.03|11
1626251960000|2021-07-14 08:39:20|1901.65|1892.95|1901.39|1892.69|1901.65|1892.95|1901.24|1892.54|17
1626251970000|2021-07-14 08:39:30|1901.34|1892.64|1901.5|1892.8|1901.5|1892.8|1901.34|1892.64|28
1626251980000|2021-07-14 08:39:40|1901.49|1892.79|1901.39|1892.69|1901.56|1892.86|1901.37|1892.67|22
1626251990000|2021-07-14 08:39:50|1901.38|1892.68|1900.82|1892.12|1901.38|1892.68|1900.82|1892.12|23
1626252000000|2021-07-14 08:40:00|1900.83|1892.13|1901.89|1893.19|1902.04|1893.34|1900.83|1892.13|29
1626252010000|2021-07-14 08:40:10|1902.24|1893.54|1902.88|1894.18|1903.07|1894.37|1902.21|1893.51|32
1626252020000|2021-07-14 08:40:20|1902.8|1894.1|1900.87|1892.17|1902.91|1894.21|1900.86|1892.16|25
1626252030000|2021-07-14 08:40:30|1900.93|1892.23|1900.75|1892.05|1900.98|1892.28|1900.75|1892.05|25
1626252040000|2021-07-14 08:40:40|1900.8|1892.1|1900.79|1892.09|1901.18|1892.48|1900.79|1892.09|27
1626252050000|2021-07-14 08:40:50|1900.88|1892.18|1900.91|1892.21|1901.06|1892.36|1900.87|1892.17|14
1626252060000|2021-07-14 08:41:00|1900.89|1892.19|1901.04|1892.34|1901.04|1892.34|1900.8|1892.1|14
1626252070000|2021-07-14 08:41:10|1900.91|1892.21|1900.79|1892.09|1900.95|1892.25|1900.79|1892.09|21
1626252080000|2021-07-14 08:41:20|1900.77|1892.07|1900.75|1892.05|1900.88|1892.18|1900.74|1892.04|23
1626252090000|2021-07-14 08:41:30|1900.77|1892.07|1900.9|1892.2|1900.9|1892.2|1900.76|1892.06|15
1626252100000|2021-07-14 08:41:40|1900.86|1892.16|1900.81|1892.11|1900.92|1892.22|1900.75|1892.05|16
1626252110000|2021-07-14 08:41:50|1900.75|1892.05|1901.22|1892.52|1901.22|1892.52|1900.6|1891.9|22
1626252120000|2021-07-14 08:42:00|1901.13|1892.43|1901.16|1892.46|1901.31|1892.61|1901.07|1892.37|27
1626252130000|2021-07-14 08:42:10|1901.13|1892.43|1901.11|1892.41|1901.17|1892.47|1900.85|1892.15|18
1626252140000|2021-07-14 08:42:20|1901.13|1892.43|1901.31|1892.61|1901.47|1892.77|1901.05|1892.35|26
1626252150000|2021-07-14 08:42:30|1901.44|1892.74|1901.21|1892.51|1901.44|1892.74|1901.07|1892.37|22
1626252160000|2021-07-14 08:42:40|1901.23|1892.53|1901.33|1892.63|1901.33|1892.63|1901.11|1892.41|26
1626252170000|2021-07-14 08:42:50|1901.31|1892.61|1901.39|1892.69|1901.46|1892.76|1901.31|1892.61|17
1626252180000|2021-07-14 08:43:00|1901.4|1892.7|1901.39|1892.69|1901.46|1892.76|1901.3|1892.6|11
1626252190000|2021-07-14 08:43:10|1901.35|1892.65|1901.28|1892.58|1901.43|1892.73|1901.22|1892.52|10
1626252200000|2021-07-14 08:43:20|1901.2|1892.5|1901.19|1892.49|1901.34|1892.64|1901.19|1892.49|12
1626252210000|2021-07-14 08:43:30|1901.14|1892.44|1901.06|1892.36|1901.14|1892.44|1900.63|1891.93|17
1626252220000|2021-07-14 08:43:40|1901.04|1892.34|1900.89|1892.19|1901.18|1892.48|1900.89|1892.19|21
1626252230000|2021-07-14 08:43:50|1900.9|1892.2|1900.49|1891.79|1901.05|1892.35|1900.49|1891.79|23
1626252240000|2021-07-14 08:44:00|1900.39|1891.69|1900.06|1891.36|1900.39|1891.69|1899.95|1891.25|31
1626252250000|2021-07-14 08:44:10|1900.01|1891.31|1899.47|1890.77|1900.04|1891.34|1899.47|1890.77|26
1626252260000|2021-07-14 08:44:20|1899.55|1890.85|1898.28|1889.58|1899.55|1890.85|1898.25|1889.55|31
1626252270000|2021-07-14 08:44:30|1898.26|1889.56|1898.39|1889.69|1898.4|1889.7|1898.21|1889.51|22
1626252280000|2021-07-14 08:44:40|1898.34|1889.64|1897.98|1889.28|1898.45|1889.75|1897.9|1889.2|31
1626252290000|2021-07-14 08:44:50|1897.94|1889.24|1896.81|1888.11|1898.12|1889.42|1896.8|1888.1|29
1626252300000|2021-07-14 08:45:00|1896.82|1888.12|1898.25|1889.55|1898.25|1889.55|1896.82|1888.12|31
1626252310000|2021-07-14 08:45:10|1898.27|1889.57|1897.89|1889.19|1898.29|1889.59|1897.73|1889.03|19
1626252320000|2021-07-14 08:45:20|1897.87|1889.17|1897.23|1888.53|1897.9|1889.2|1897.03|1888.33|32
1626252330000|2021-07-14 08:45:30|1897.2|1888.5|1897.25|1888.55|1897.26|1888.56|1897.16|1888.46|20
1626252340000|2021-07-14 08:45:40|1897.26|1888.56|1898.05|1889.35|1898.2|1889.5|1897.24|1888.54|25
1626252350000|2021-07-14 08:45:50|1898.02|1889.32|1898.46|1889.76|1898.52|1889.82|1897.96|1889.26|30
1626252360000|2021-07-14 08:46:00|1898.48|1889.78|1898.6|1889.9|1898.6|1889.9|1898.4|1889.7|17
1626252370000|2021-07-14 08:46:10|1898.55|1889.85|1898.4|1889.7|1899.27|1890.57|1898.4|1889.7|22
1626252380000|2021-07-14 08:46:20|1898.44|1889.74|1897.43|1888.73|1898.44|1889.74|1897.43|1888.73|31
1626252390000|2021-07-14 08:46:30|1897.55|1888.85|1897.23|1888.53|1897.55|1888.85|1897.1|1888.4|27
1626252400000|2021-07-14 08:46:40|1897.22|1888.52|1897.25|1888.55|1897.55|1888.85|1897|1888.3|32
1626252410000|2021-07-14 08:46:50|1897.23|1888.53|1897.07|1888.37|1897.42|1888.72|1897.07|1888.37|29
1626252420000|2021-07-14 08:47:00|1897.09|1888.39|1897.38|1888.68|1897.79|1889.09|1897.09|1888.39|28
1626252430000|2021-07-14 08:47:10|1897.3|1888.6|1897.33|1888.63|1897.53|1888.83|1897.17|1888.47|23
1626252440000|2021-07-14 08:47:20|1897.51|1888.81|1897.58|1888.88|1898|1889.3|1897.51|1888.81|27
1626252450000|2021-07-14 08:47:30|1897.59|1888.89|1897.91|1889.21|1898.07|1889.37|1897.59|1888.89|17
1626252460000|2021-07-14 08:47:40|1897.94|1889.24|1898.42|1889.72|1898.54|1889.84|1897.93|1889.23|26
1626252470000|2021-07-14 08:47:50|1898.43|1889.73|1898.91|1890.21|1898.92|1890.22|1898.28|1889.58|36
1626252480000|2021-07-14 08:48:00|1898.97|1890.27|1899.14|1890.44|1899.25|1890.55|1898.97|1890.27|23
1626252490000|2021-07-14 08:48:10|1899.12|1890.42|1898.74|1890.04|1899.12|1890.42|1898.47|1889.77|22
1626252500000|2021-07-14 08:48:20|1898.71|1890.01|1899.32|1890.62|1899.54|1890.84|1898.58|1889.88|25
1626252510000|2021-07-14 08:48:30|1899.38|1890.68|1898.89|1890.19|1899.38|1890.68|1898.84|1890.14|24
1626252520000|2021-07-14 08:48:40|1898.84|1890.14|1898.2|1889.5|1898.88|1890.18|1898.2|1889.5|15
1626252530000|2021-07-14 08:48:50|1898.18|1889.48|1896.91|1888.21|1898.19|1889.49|1896.85|1888.15|24
1626252540000|2021-07-14 08:49:00|1896.9|1888.2|1897.08|1888.38|1897.6|1888.9|1896.81|1888.11|29
1626252550000|2021-07-14 08:49:10|1897.21|1888.51|1893.79|1885.09|1897.39|1888.69|1893.72|1885.02|25
1626252560000|2021-07-14 08:49:20|1893.8|1885.1|1894.03|1885.33|1894.37|1885.67|1893.05|1884.35|38
1626252570000|2021-07-14 08:49:30|1894.04|1885.34|1893.62|1884.92|1894.41|1885.71|1893.55|1884.85|34
1626252580000|2021-07-14 08:49:40|1893.57|1884.87|1891.73|1883.03|1893.62|1884.92|1891.63|1882.93|32
1626252590000|2021-07-14 08:49:50|1891.74|1883.04|1891.17|1882.47|1892.01|1883.31|1891.04|1882.34|26
1626252600000|2021-07-14 08:50:00|1891.16|1882.46|1893.31|1884.61|1893.31|1884.61|1891.16|1882.46|36
1626252610000|2021-07-14 08:50:10|1893.27|1884.57|1892.32|1883.62|1893.39|1884.69|1892.32|1883.62|30
1626252620000|2021-07-14 08:50:20|1892.4|1883.7|1892.64|1883.94|1893.5|1884.8|1892.4|1883.7|29
1626252630000|2021-07-14 08:50:30|1892.62|1883.92|1892.42|1883.72|1892.7|1884|1891.61|1882.91|35
1626252640000|2021-07-14 08:50:40|1892.41|1883.71|1892.28|1883.58|1892.51|1883.81|1891.98|1883.28|30
1626252650000|2021-07-14 08:50:50|1892.27|1883.57|1892.41|1883.71|1892.67|1883.97|1892.11|1883.41|31
1626252660000|2021-07-14 08:51:00|1892.45|1883.75|1891.68|1882.98|1892.45|1883.75|1891.63|1882.93|23
1626252670000|2021-07-14 08:51:10|1891.86|1883.16|1891.98|1883.28|1892.02|1883.32|1891.76|1883.06|19
1626252680000|2021-07-14 08:51:20|1891.92|1883.22|1891.58|1882.88|1891.92|1883.22|1891.47|1882.77|15
1626252690000|2021-07-14 08:51:30|1891.59|1882.89|1891.63|1882.93|1891.81|1883.11|1891.51|1882.81|23
1626252700000|2021-07-14 08:51:40|1891.62|1882.92|1891.93|1883.23|1892.03|1883.33|1891.6|1882.9|22
1626252710000|2021-07-14 08:51:50|1891.95|1883.25|1891.92|1883.22|1891.97|1883.27|1891.89|1883.19|9
1626252720000|2021-07-14 08:52:00|1891.97|1883.27|1892.57|1883.87|1892.6|1883.9|1891.9|1883.2|23
1626252730000|2021-07-14 08:52:10|1892.6|1883.9|1892.75|1884.05|1892.84|1884.14|1892.6|1883.9|20
1626252740000|2021-07-14 08:52:20|1892.76|1884.06|1893.02|1884.32|1893.11|1884.41|1892.71|1884.01|25
1626252750000|2021-07-14 08:52:30|1893|1884.3|1892.67|1883.97|1893.36|1884.66|1892.58|1883.88|20
1626252760000|2021-07-14 08:52:40|1892.76|1884.06|1893.49|1884.79|1893.61|1884.91|1892.57|1883.87|31
1626252770000|2021-07-14 08:52:50|1893.61|1884.91|1893.7|1885|1893.8|1885.1|1893.51|1884.81|30
1626252780000|2021-07-14 08:53:00|1893.75|1885.05|1894.11|1885.41|1894.39|1885.69|1893.74|1885.04|23
1626252790000|2021-07-14 08:53:10|1894.13|1885.43|1893.76|1885.06|1894.21|1885.51|1893.68|1884.98|16
1626252800000|2021-07-14 08:53:20|1893.77|1885.07|1895.18|1886.48|1895.21|1886.51|1893.77|1885.07|25
1626252810000|2021-07-14 08:53:30|1895.19|1886.49|1894.59|1885.89|1895.24|1886.54|1894.48|1885.78|23
1626252820000|2021-07-14 08:53:40|1894.56|1885.86|1893.45|1884.75|1894.58|1885.88|1893.19|1884.49|27
1626252830000|2021-07-14 08:53:50|1893.43|1884.73|1893.4|1884.7|1893.53|1884.83|1893.32|1884.62|24
1626252840000|2021-07-14 08:54:00|1893.41|1884.71|1892.95|1884.25|1893.46|1884.76|1892.95|1884.25|24
1626252850000|2021-07-14 08:54:10|1892.91|1884.21|1891.29|1882.59|1892.91|1884.21|1891.29|1882.59|28
1626252860000|2021-07-14 08:54:20|1891.32|1882.62|1889.01|1880.31|1891.32|1882.62|1888.92|1880.22|33
1626252870000|2021-07-14 08:54:30|1888.94|1880.24|1887.28|1878.58|1888.94|1880.24|1887.28|1878.58|38
1626252880000|2021-07-14 08:54:40|1887.29|1878.59|1886.9|1878.2|1887.32|1878.62|1886.88|1878.18|34
1626252890000|2021-07-14 08:54:50|1886.83|1878.13|1884.09|1875.39|1887.05|1878.35|1883.68|1874.98|30
1626252900000|2021-07-14 08:55:00|1884.11|1875.41|1884.97|1876.27|1885.24|1876.54|1883.29|1874.59|38
1626252910000|2021-07-14 08:55:10|1885.02|1876.32|1885.52|1876.82|1885.82|1877.12|1885.02|1876.32|37
1626252920000|2021-07-14 08:55:20|1885.51|1876.81|1886.97|1878.27|1886.97|1878.27|1885.49|1876.79|35
1626252930000|2021-07-14 08:55:30|1886.98|1878.28|1886.38|1877.68|1887.77|1879.07|1886.38|1877.68|36
1626252940000|2021-07-14 08:55:40|1886.14|1877.44|1886.42|1877.72|1886.42|1877.72|1884.87|1876.17|37
1626252950000|2021-07-14 08:55:50|1886.47|1877.77|1886.82|1878.12|1886.97|1878.27|1886.24|1877.54|29
1626252960000|2021-07-14 08:56:00|1886.8|1878.1|1887.05|1878.35|1887.17|1878.47|1886.79|1878.09|22
1626252970000|2021-07-14 08:56:10|1886.75|1878.05|1887.5|1878.8|1888.21|1879.51|1886.75|1878.05|26
1626252980000|2021-07-14 08:56:20|1887.52|1878.82|1887.56|1878.86|1887.75|1879.05|1887.48|1878.78|18
1626252990000|2021-07-14 08:56:30|1887.52|1878.82|1885.19|1876.49|1887.52|1878.82|1885.19|1876.49|38
1626253000000|2021-07-14 08:56:40|1885.25|1876.55|1884.68|1875.98|1885.25|1876.55|1884.67|1875.97|35
1626253010000|2021-07-14 08:56:50|1884.69|1875.99|1885.27|1876.57|1885.27|1876.57|1884.27|1875.57|31
1626253020000|2021-07-14 08:57:00|1885.31|1876.61|1884.32|1875.62|1885.66|1876.96|1884.32|1875.62|36
1626253030000|2021-07-14 08:57:10|1884.24|1875.54|1884.5|1875.8|1884.5|1875.8|1884.04|1875.34|26
1626253040000|2021-07-14 08:57:20|1884.48|1875.78|1884.36|1875.66|1884.79|1876.09|1884.18|1875.48|34
1626253050000|2021-07-14 08:57:30|1884.35|1875.65|1883.6|1874.9|1884.35|1875.65|1883.47|1874.77|21
1626253060000|2021-07-14 08:57:40|1883.61|1874.91|1882.06|1873.36|1883.61|1874.91|1882.05|1873.35|35
1626253070000|2021-07-14 08:57:50|1882.01|1873.31|1881.76|1873.06|1882.41|1873.71|1881.62|1872.92|37
1626253080000|2021-07-14 08:58:00|1881.73|1873.03|1882.86|1874.16|1882.87|1874.17|1881.69|1872.99|35
1626253090000|2021-07-14 08:58:10|1882.9|1874.2|1882.55|1873.85|1883.07|1874.37|1882.55|1873.85|36
1626253100000|2021-07-14 08:58:20|1882.65|1873.95|1880.68|1871.98|1882.7|1874|1880.6|1871.9|37
1626253110000|2021-07-14 08:58:30|1880.69|1871.99|1882.03|1873.33|1882.03|1873.33|1880.69|1871.99|33
1626253120000|2021-07-14 08:58:40|1881.85|1873.15|1881.35|1872.65|1881.85|1873.15|1881.33|1872.63|33
1626253130000|2021-07-14 08:58:50|1881.36|1872.66|1881.08|1872.38|1881.37|1872.67|1880.87|1872.17|32
1626253140000|2021-07-14 08:59:00|1881.12|1872.42|1880.74|1872.04|1881.34|1872.64|1880.69|1871.99|32
1626253150000|2021-07-14 08:59:10|1880.8|1872.1|1881.17|1872.47|1881.28|1872.58|1880.8|1872.1|35
1626253160000|2021-07-14 08:59:20|1881.15|1872.45|1881.8|1873.1|1881.8|1873.1|1880.82|1872.12|34
1626253170000|2021-07-14 08:59:30|1881.86|1873.16|1882.51|1873.81|1882.68|1873.98|1881.84|1873.14|30
1626253180000|2021-07-14 08:59:40|1882.55|1873.85|1883.26|1874.56|1883.37|1874.67|1882.55|1873.85|32
1626253190000|2021-07-14 08:59:50|1883.33|1874.63|1882.41|1873.71|1883.41|1874.71|1881.86|1873.16|36
1626253200000|2021-07-14 09:00:00|1882.4|1873.7|1880.78|1872.08|1883.04|1874.34|1880.78|1872.08|31
1626253210000|2021-07-14 09:00:10|1880.22|1871.52|1878.7|1870|1880.43|1871.73|1878.39|1869.69|38
1626253220000|2021-07-14 09:00:20|1878.58|1869.88|1877.31|1868.61|1878.63|1869.93|1876.55|1867.85|38
1626253230000|2021-07-14 09:00:30|1877.34|1868.64|1877.3|1868.6|1877.87|1869.17|1876.93|1868.23|40
1626253240000|2021-07-14 09:00:40|1877.21|1868.51|1876.37|1867.67|1877.54|1868.84|1876.37|1867.67|36
1626253250000|2021-07-14 09:00:50|1876.45|1867.75|1878.12|1869.42|1878.12|1869.42|1876.3|1867.6|37
1626253260000|2021-07-14 09:01:00|1878.13|1869.43|1879.37|1870.67|1879.37|1870.67|1878.12|1869.42|38
1626253270000|2021-07-14 09:01:10|1879.49|1870.79|1880.66|1871.96|1880.78|1872.08|1879.49|1870.79|35
1626253280000|2021-07-14 09:01:20|1880.64|1871.94|1881.5|1872.8|1881.68|1872.98|1880.55|1871.85|33
1626253290000|2021-07-14 09:01:30|1881.63|1872.93|1881.57|1872.87|1882.38|1873.68|1881.4|1872.7|38
1626253300000|2021-07-14 09:01:40|1881.55|1872.85|1881.49|1872.79|1881.95|1873.25|1880.84|1872.14|37
1626253310000|2021-07-14 09:01:50|1881.47|1872.77|1882.13|1873.43|1882.13|1873.43|1881.43|1872.73|31
1626253320000|2021-07-14 09:02:00|1882.07|1873.37|1885.65|1876.95|1885.65|1876.95|1882.07|1873.37|38
1626253330000|2021-07-14 09:02:10|1885.53|1876.83|1886.77|1878.07|1887.15|1878.45|1885.53|1876.83|34
1626253340000|2021-07-14 09:02:20|1886.8|1878.1|1889.06|1880.36|1889.11|1880.41|1886.52|1877.82|33
1626253350000|2021-07-14 09:02:30|1889.28|1880.58|1892.13|1883.43|1892.13|1883.43|1889.28|1880.58|35
1626253360000|2021-07-14 09:02:40|1892.14|1883.44|1891.34|1882.64|1892.57|1883.87|1890.92|1882.22|38
1626253370000|2021-07-14 09:02:50|1891.33|1882.63|1893.98|1885.28|1893.98|1885.28|1890.56|1881.86|36
1626253380000|2021-07-14 09:03:00|1894|1885.3|1896.33|1887.63|1896.45|1887.75|1894|1885.3|35
1626253390000|2021-07-14 09:03:10|1895.87|1887.17|1904.99|1896.29|1904.99|1896.29|1894.43|1885.73|34
1626253400000|2021-07-14 09:03:20|1904.84|1896.14|1903.67|1894.97|1904.84|1896.14|1902.91|1894.21|39
1626253410000|2021-07-14 09:03:30|1903.62|1894.92|1904.47|1895.77|1904.83|1896.13|1903.45|1894.75|35
1626253420000|2021-07-14 09:03:40|1904.58|1895.88|1903.53|1894.83|1904.58|1895.88|1903.53|1894.83|12
1626253430000|2021-07-14 09:03:50|1904.51|1895.81|1905.86|1897.16|1907.39|1898.69|1903.53|1894.83|18
1626253440000|2021-07-14 09:04:00|1907.18|1898.48|1913.99|1905.29|1919.35|1910.65|1903.53|1894.83|38
1626253450000|2021-07-14 09:04:10|1913.65|1904.95|1916.86|1908.16|1916.86|1908.16|1913.65|1904.95|39
1626253460000|2021-07-14 09:04:20|1917.16|1908.46|1921.25|1912.55|1921.25|1912.55|1917.16|1908.46|39
1626253470000|2021-07-14 09:04:30|1921.27|1912.57|1921.71|1913.01|1921.71|1913.01|1920.27|1911.57|40
1626253480000|2021-07-14 09:04:40|1921.98|1913.28|1927.94|1919.24|1927.94|1919.24|1921.98|1913.28|40
1626253490000|2021-07-14 09:04:50|1928.91|1920.21|1925.02|1916.32|1929.49|1920.79|1925.02|1916.32|40
1626253500000|2021-07-14 09:05:00|1925.01|1916.31|1924.08|1915.38|1925.61|1916.91|1923.86|1915.16|34
1626253510000|2021-07-14 09:05:10|1924.38|1915.68|1922.95|1914.25|1924.92|1916.22|1922.55|1913.85|33
1626253520000|2021-07-14 09:05:20|1923.03|1914.33|1924.42|1915.72|1924.5|1915.8|1922.5|1913.8|35
1626253530000|2021-07-14 09:05:30|1924.55|1915.85|1925.97|1917.27|1925.97|1917.27|1924.11|1915.41|38
1626253540000|2021-07-14 09:05:40|1926.07|1917.37|1928.91|1920.21|1929.13|1920.43|1926.07|1917.37|37
1626253550000|2021-07-14 09:05:50|1928.93|1920.23|1926.97|1918.27|1929.95|1921.25|1926.95|1918.25|37
1626253560000|2021-07-14 09:06:00|1926.96|1918.26|1928.98|1920.28|1929.77|1921.07|1926.88|1918.18|38
1626253570000|2021-07-14 09:06:10|1929.13|1920.43|1929.44|1920.74|1929.56|1920.86|1927.72|1919.02|40
1626253580000|2021-07-14 09:06:20|1929.64|1920.94|1930.84|1922.14|1930.84|1922.14|1929.64|1920.94|38
1626253590000|2021-07-14 09:06:30|1930.94|1922.24|1933.03|1924.33|1933.03|1924.33|1930.94|1922.24|39
1626253600000|2021-07-14 09:06:40|1933.07|1924.37|1934.94|1926.24|1934.94|1926.24|1932.2|1923.5|38
1626253610000|2021-07-14 09:06:50|1934.96|1926.26|1931.22|1922.52|1934.96|1926.26|1930.82|1922.12|38
1626253620000|2021-07-14 09:07:00|1931.02|1922.32|1928.95|1920.25|1931.38|1922.68|1928.64|1919.94|37
1626253630000|2021-07-14 09:07:10|1928.96|1920.26|1927.9|1919.2|1931.29|1922.59|1927.9|1919.2|37
1626253640000|2021-07-14 09:07:20|1928|1919.3|1931.47|1922.77|1931.47|1922.77|1928|1919.3|37
1626253650000|2021-07-14 09:07:30|1931.64|1922.94|1930.97|1922.27|1932.61|1923.91|1930.4|1921.7|38
1626253660000|2021-07-14 09:07:40|1930.84|1922.14|1929.9|1921.2|1931.44|1922.74|1929.9|1921.2|38
1626253670000|2021-07-14 09:07:50|1930.07|1921.37|1929.53|1920.83|1930.8|1922.1|1929.53|1920.83|32
1626253680000|2021-07-14 09:08:00|1929.39|1920.69|1929.02|1920.32|1929.61|1920.91|1928.61|1919.91|30
1626253690000|2021-07-14 09:08:10|1929.4|1920.7|1927.07|1918.37|1929.4|1920.7|1927.07|1918.37|28
1626253700000|2021-07-14 09:08:20|1927.34|1918.64|1926.59|1917.89|1927.5|1918.8|1924.49|1915.79|30
1626253710000|2021-07-14 09:08:30|1926.3|1917.6|1926.45|1917.75|1926.7|1918|1925.71|1917.01|21
1626253720000|2021-07-14 09:08:40|1926.49|1917.79|1925.51|1916.81|1927.12|1918.42|1925.51|1916.81|27
1626253730000|2021-07-14 09:08:50|1925.55|1916.85|1925.03|1916.33|1926.63|1917.93|1924.81|1916.11|38
1626253740000|2021-07-14 09:09:00|1925.11|1916.41|1925.27|1916.57|1926.08|1917.38|1925.11|1916.41|37
1626253750000|2021-07-14 09:09:10|1925.36|1916.66|1925.67|1916.97|1925.67|1916.97|1924.7|1916|26
1626253760000|2021-07-14 09:09:20|1925.66|1916.96|1925.36|1916.66|1925.8|1917.1|1925.09|1916.39|33
1626253770000|2021-07-14 09:09:30|1925.35|1916.65|1924.25|1915.55|1925.35|1916.65|1924.09|1915.39|29
1626253780000|2021-07-14 09:09:40|1924.07|1915.37|1924.27|1915.57|1924.91|1916.21|1923.61|1914.91|27
1626253790000|2021-07-14 09:09:50|1924.3|1915.6|1923.96|1915.26|1924.81|1916.11|1923.91|1915.21|28
1626253800000|2021-07-14 09:10:00|1924.02|1915.32|1923.88|1915.18|1924.47|1915.77|1923.7|1915|21
1626253810000|2021-07-14 09:10:10|1923.77|1915.07|1925.6|1916.9|1925.6|1916.9|1923.77|1915.07|17
1626253820000|2021-07-14 09:10:20|1925.67|1916.97|1928.43|1919.73|1929.13|1920.43|1925.67|1916.97|34
1626253830000|2021-07-14 09:10:30|1928.16|1919.46|1927.46|1918.76|1928.69|1919.99|1927.11|1918.41|38
1626253840000|2021-07-14 09:10:40|1927.63|1918.93|1927.74|1919.04|1928.03|1919.33|1927.22|1918.52|38
1626253850000|2021-07-14 09:10:50|1927.72|1919.02|1926.5|1917.8|1928.3|1919.6|1926.06|1917.36|33
1626253860000|2021-07-14 09:11:00|1926.65|1917.95|1927.05|1918.35|1927.13|1918.43|1926.28|1917.58|28
1626253870000|2021-07-14 09:11:10|1926.94|1918.24|1926.6|1917.9|1927.15|1918.45|1926.48|1917.78|28
1626253880000|2021-07-14 09:11:20|1926.47|1917.77|1927.19|1918.49|1927.27|1918.57|1926.01|1917.31|39
1626253890000|2021-07-14 09:11:30|1927.04|1918.34|1928.54|1919.84|1928.71|1920.01|1926.73|1918.03|35
1626253900000|2021-07-14 09:11:40|1928.52|1919.82|1927.92|1919.22|1928.58|1919.88|1927.33|1918.63|22
1626253910000|2021-07-14 09:11:50|1927.9|1919.2|1928.06|1919.36|1929|1920.3|1927.88|1919.18|29
1626253920000|2021-07-14 09:12:00|1928.04|1919.34|1928.51|1919.81|1928.91|1920.21|1927.87|1919.17|32
1626253930000|2021-07-14 09:12:10|1928.57|1919.87|1926.81|1918.11|1928.61|1919.91|1926.81|1918.11|29
1626253940000|2021-07-14 09:12:20|1926.63|1917.93|1927.56|1918.86|1927.56|1918.86|1926.07|1917.37|26
1626253950000|2021-07-14 09:12:30|1927.45|1918.75|1926.29|1917.59|1927.45|1918.75|1925.65|1916.95|24
1626253960000|2021-07-14 09:12:40|1926.38|1917.68|1925.88|1917.18|1926.38|1917.68|1925.39|1916.69|37
1626253970000|2021-07-14 09:12:50|1926|1917.3|1925.83|1917.13|1926|1917.3|1925.63|1916.93|24
1626253980000|2021-07-14 09:13:00|1925.97|1917.27|1926.47|1917.77|1926.47|1917.77|1925.83|1917.13|30
1626253990000|2021-07-14 09:13:10|1926.36|1917.66|1926.21|1917.51|1926.73|1918.03|1925.9|1917.2|31
1626254000000|2021-07-14 09:13:20|1926.25|1917.55|1926.27|1917.57|1926.29|1917.59|1925.18|1916.48|33
1626254010000|2021-07-14 09:13:30|1926.26|1917.56|1926.77|1918.07|1927.38|1918.68|1926.18|1917.48|30
1626254020000|2021-07-14 09:13:40|1926.82|1918.12|1927.12|1918.42|1927.18|1918.48|1926.7|1918|33
1626254030000|2021-07-14 09:13:50|1927.02|1918.32|1926.84|1918.14|1927.14|1918.44|1926.7|1918|35
1626254040000|2021-07-14 09:14:00|1926.81|1918.11|1928.88|1920.18|1929.11|1920.41|1926.81|1918.11|33
1626254050000|2021-07-14 09:14:10|1928.8|1920.1|1929.21|1920.51|1929.23|1920.53|1928.73|1920.03|30
1626254060000|2021-07-14 09:14:20|1929.23|1920.53|1929.16|1920.46|1929.64|1920.94|1928.3|1919.6|33
1626254070000|2021-07-14 09:14:30|1929.12|1920.42|1928.69|1919.99|1929.15|1920.45|1928.22|1919.52|24
1626254080000|2021-07-14 09:14:40|1928.76|1920.06|1929.23|1920.53|1929.27|1920.57|1928.61|1919.91|17
1626254090000|2021-07-14 09:14:50|1929.19|1920.49|1928.88|1920.18|1929.23|1920.53|1928.75|1920.05|24
1626254100000|2021-07-14 09:15:00|1928.62|1919.92|1929.37|1920.67|1929.5|1920.8|1928.55|1919.85|18
1626254110000|2021-07-14 09:15:10|1929.36|1920.66|1929.57|1920.87|1929.57|1920.87|1928.51|1919.81|27
1626254120000|2021-07-14 09:15:20|1929.64|1920.94|1928.19|1919.49|1929.86|1921.16|1928.19|1919.49|26
1626254130000|2021-07-14 09:15:30|1928.57|1919.87|1928.94|1920.24|1929.25|1920.55|1928.54|1919.84|37
1626254140000|2021-07-14 09:15:40|1928.72|1920.02|1929.33|1920.63|1929.4|1920.7|1928.69|1919.99|30
1626254150000|2021-07-14 09:15:50|1929.31|1920.61|1930.41|1921.71|1930.5|1921.8|1929.25|1920.55|27
1626254160000|2021-07-14 09:16:00|1930.4|1921.7|1934.64|1925.94|1934.65|1925.95|1929.94|1921.24|36
1626254170000|2021-07-14 09:16:10|1934.8|1926.1|1938.51|1929.81|1940.25|1931.55|1934.8|1926.1|36
1626254180000|2021-07-14 09:16:20|1938.52|1929.82|1943.54|1934.84|1943.68|1934.98|1938.52|1929.82|40
1626254190000|2021-07-14 09:16:30|1943.9|1935.2|1946.96|1938.26|1946.98|1938.28|1943.9|1935.2|38
1626254200000|2021-07-14 09:16:40|1946.98|1938.28|1948.43|1939.73|1949.31|1940.61|1946.98|1938.28|36
1626254210000|2021-07-14 09:16:50|1948.98|1940.28|1946.62|1937.92|1948.98|1940.28|1946.62|1937.92|37
1626254220000|2021-07-14 09:17:00|1946.45|1937.75|1945.16|1936.46|1946.95|1938.25|1944.73|1936.03|39
1626254230000|2021-07-14 09:17:10|1945.13|1936.43|1946.12|1937.42|1946.12|1937.42|1944.81|1936.11|36
1626254240000|2021-07-14 09:17:20|1946.07|1937.37|1946.68|1937.98|1946.83|1938.13|1945.81|1937.11|40
1626254250000|2021-07-14 09:17:30|1946.82|1938.12|1947.99|1939.29|1948.18|1939.48|1946.82|1938.12|37
1626254260000|2021-07-14 09:17:40|1948.22|1939.52|1950.36|1941.66|1950.36|1941.66|1947.77|1939.07|38
1626254270000|2021-07-14 09:17:50|1950.88|1942.18|1959.15|1950.45|1960.7|1952|1950.88|1942.18|40
1626254280000|2021-07-14 09:18:00|1958.61|1949.91|1955.13|1946.43|1958.86|1950.16|1955.13|1946.43|37
1626254290000|2021-07-14 09:18:10|1955.1|1946.4|1954.33|1945.63|1955.61|1946.91|1953.88|1945.18|39
1626254300000|2021-07-14 09:18:20|1954.55|1945.85|1953.99|1945.29|1954.59|1945.89|1953.49|1944.79|38
1626254310000|2021-07-14 09:18:30|1954.28|1945.58|1953.9|1945.2|1954.28|1945.58|1952.99|1944.29|38
1626254320000|2021-07-14 09:18:40|1953.89|1945.19|1954.11|1945.41|1954.11|1945.41|1952.58|1943.88|37
1626254330000|2021-07-14 09:18:50|1954.04|1945.34|1954.15|1945.45|1954.49|1945.79|1953.8|1945.1|31
1626254340000|2021-07-14 09:19:00|1954.11|1945.41|1952.61|1943.91|1954.4|1945.7|1952.39|1943.69|40
1626254350000|2021-07-14 09:19:10|1952.34|1943.64|1952.77|1944.07|1953.43|1944.73|1952.06|1943.36|38
1626254360000|2021-07-14 09:19:20|1952.79|1944.09|1951.89|1943.19|1952.79|1944.09|1951.54|1942.84|38
1626254370000|2021-07-14 09:19:30|1951.62|1942.92|1950.51|1941.81|1951.65|1942.95|1950.51|1941.81|32
1626254380000|2021-07-14 09:19:40|1950.36|1941.66|1950.14|1941.44|1950.41|1941.71|1949.85|1941.15|25
1626254390000|2021-07-14 09:19:50|1950.11|1941.41|1950.48|1941.78|1950.88|1942.18|1949.68|1940.98|38
1626254400000|2021-07-14 09:20:00|1950.54|1941.84|1949|1940.3|1951.08|1942.38|1948.63|1939.93|36
1626254410000|2021-07-14 09:20:10|1948.92|1940.22|1949.72|1941.02|1950|1941.3|1948.92|1940.22|37
1626254420000|2021-07-14 09:20:20|1949.77|1941.07|1948.72|1940.02|1949.99|1941.29|1948.72|1940.02|39
1626254430000|2021-07-14 09:20:30|1948.68|1939.98|1948.11|1939.41|1948.68|1939.98|1947.83|1939.13|33
1626254440000|2021-07-14 09:20:40|1948.17|1939.47|1946.98|1938.28|1948.17|1939.47|1946.98|1938.28|26
1626254450000|2021-07-14 09:20:50|1946.99|1938.29|1946.19|1937.49|1947.15|1938.45|1945.98|1937.28|31
1626254460000|2021-07-14 09:21:00|1946.23|1937.53|1945.87|1937.17|1946.75|1938.05|1945.87|1937.17|29
1626254470000|2021-07-14 09:21:10|1946.07|1937.37|1945.21|1936.51|1946.07|1937.37|1944.2|1935.5|34
1626254480000|2021-07-14 09:21:20|1945.29|1936.59|1944.45|1935.75|1945.29|1936.59|1943.35|1934.65|36
1626254490000|2021-07-14 09:21:30|1944.46|1935.76|1945.51|1936.81|1945.51|1936.81|1943.77|1935.07|37
1626254500000|2021-07-14 09:21:40|1945.67|1936.97|1942.87|1934.17|1945.73|1937.03|1942.79|1934.09|26
1626254510000|2021-07-14 09:21:50|1942.91|1934.21|1943.43|1934.73|1943.57|1934.87|1942.67|1933.97|35
1626254520000|2021-07-14 09:22:00|1943.44|1934.74|1945.1|1936.4|1945.26|1936.56|1943.18|1934.48|39
1626254530000|2021-07-14 09:22:10|1944.99|1936.29|1945.31|1936.61|1945.36|1936.66|1944.99|1936.29|22
1626254540000|2021-07-14 09:22:20|1945.34|1936.64|1944.11|1935.41|1945.34|1936.64|1943.88|1935.18|30
1626254550000|2021-07-14 09:22:30|1944.05|1935.35|1945.51|1936.81|1945.57|1936.87|1943.96|1935.26|37
1626254560000|2021-07-14 09:22:40|1945.44|1936.74|1945.05|1936.35|1945.44|1936.74|1944.5|1935.8|33
1626254570000|2021-07-14 09:22:50|1944.95|1936.25|1944.64|1935.94|1945.2|1936.5|1944.2|1935.5|30
1626254580000|2021-07-14 09:23:00|1944.42|1935.72|1944.88|1936.18|1944.88|1936.18|1944.01|1935.31|30
1626254590000|2021-07-14 09:23:10|1944.83|1936.13|1945.03|1936.33|1945.11|1936.41|1944.74|1936.04|38
1626254600000|2021-07-14 09:23:20|1945.04|1936.34|1946.42|1937.72|1946.49|1937.79|1944.92|1936.22|34
1626254610000|2021-07-14 09:23:30|1946.18|1937.48|1945.6|1936.9|1946.71|1938.01|1944.88|1936.18|37
1626254620000|2021-07-14 09:23:40|1944.91|1936.21|1944.92|1936.22|1945.26|1936.56|1944.91|1936.21|27
1626254630000|2021-07-14 09:23:50|1944.89|1936.19|1944.89|1936.19|1945.06|1936.36|1944.84|1936.14|18
1626254640000|2021-07-14 09:24:00|1944.92|1936.22|1944.26|1935.56|1944.92|1936.22|1944.14|1935.44|20
1626254650000|2021-07-14 09:24:10|1944.2|1935.5|1946.13|1937.43|1946.13|1937.43|1944.17|1935.47|34
1626254660000|2021-07-14 09:24:20|1946.35|1937.65|1946.33|1937.63|1946.7|1938|1945.79|1937.09|38
1626254670000|2021-07-14 09:24:30|1945.6|1936.9|1946.33|1937.63|1946.38|1937.68|1945.5|1936.8|27
1626254680000|2021-07-14 09:24:40|1946.36|1937.66|1946.24|1937.54|1946.5|1937.8|1946.13|1937.43|34
1626254690000|2021-07-14 09:24:50|1946.23|1937.53|1946.29|1937.59|1946.33|1937.63|1946.23|1937.53|17
1626254700000|2021-07-14 09:25:00|1946.27|1937.57|1944.76|1936.06|1946.32|1937.62|1944.69|1935.99|24
1626254710000|2021-07-14 09:25:10|1944.85|1936.15|1944.67|1935.97|1945.33|1936.63|1944.57|1935.87|29
1626254720000|2021-07-14 09:25:20|1944.71|1936.01|1944.07|1935.37|1944.96|1936.26|1944.03|1935.33|32
1626254730000|2021-07-14 09:25:30|1944.28|1935.58|1943.21|1934.51|1944.28|1935.58|1942.54|1933.84|28
1626254740000|2021-07-14 09:25:40|1943.02|1934.32|1943.77|1935.07|1944.14|1935.44|1943.02|1934.32|34
1626254750000|2021-07-14 09:25:50|1943.68|1934.98|1944.05|1935.35|1944.23|1935.53|1943.17|1934.47|35
1626254760000|2021-07-14 09:26:00|1943.96|1935.26|1942.83|1934.13|1943.97|1935.27|1942.55|1933.85|33
1626254770000|2021-07-14 09:26:10|1942.77|1934.07|1942.23|1933.53|1942.77|1934.07|1941.53|1932.83|33
1626254780000|2021-07-14 09:26:20|1942.26|1933.56|1941.02|1932.32|1942.26|1933.56|1940.82|1932.12|33
1626254790000|2021-07-14 09:26:30|1941|1932.3|1941.39|1932.69|1941.45|1932.75|1940.82|1932.12|36
1626254800000|2021-07-14 09:26:40|1941.43|1932.73|1940.68|1931.98|1941.57|1932.87|1940.55|1931.85|30
1626254810000|2021-07-14 09:26:50|1940.53|1931.83|1940.26|1931.56|1940.64|1931.94|1940.2|1931.5|28
1626254820000|2021-07-14 09:27:00|1940.22|1931.52|1940.65|1931.95|1941.8|1933.1|1940.09|1931.39|31
1626254830000|2021-07-14 09:27:10|1940.35|1931.65|1940.68|1931.98|1940.81|1932.11|1940.27|1931.57|37
1626254840000|2021-07-14 09:27:20|1940.46|1931.76|1940.19|1931.49|1940.6|1931.9|1939.54|1930.84|30
1626254850000|2021-07-14 09:27:30|1940.23|1931.53|1939.96|1931.26|1940.23|1931.53|1939.82|1931.12|30
1626254860000|2021-07-14 09:27:40|1939.94|1931.24|1939.26|1930.56|1940.33|1931.63|1938.91|1930.21|28
1626254870000|2021-07-14 09:27:50|1939.25|1930.55|1939.04|1930.34|1939.58|1930.88|1939.04|1930.34|20
1626254880000|2021-07-14 09:28:00|1939.01|1930.31|1939.06|1930.36|1939.31|1930.61|1938.48|1929.78|29
1626254890000|2021-07-14 09:28:10|1939.12|1930.42|1940.16|1931.46|1940.34|1931.64|1939.08|1930.38|33
1626254900000|2021-07-14 09:28:20|1940.12|1931.42|1940.09|1931.39|1940.26|1931.56|1939.97|1931.27|36
1626254910000|2021-07-14 09:28:30|1940.21|1931.51|1941.6|1932.9|1941.6|1932.9|1939.87|1931.17|34
1626254920000|2021-07-14 09:28:40|1942.68|1933.98|1941.98|1933.28|1945.28|1936.58|1941.98|1933.28|35
1626254930000|2021-07-14 09:28:50|1941.75|1933.05|1940.76|1932.06|1941.75|1933.05|1940.14|1931.44|30
1626254940000|2021-07-14 09:29:00|1940.63|1931.93|1939.84|1931.14|1940.63|1931.93|1939.84|1931.14|30
1626254950000|2021-07-14 09:29:10|1940.02|1931.32|1940.02|1931.32|1940.95|1932.25|1940.01|1931.31|22
1626254960000|2021-07-14 09:29:20|1940.06|1931.36|1939.9|1931.2|1940.38|1931.68|1939.9|1931.2|30
1626254970000|2021-07-14 09:29:30|1939.92|1931.22|1941.75|1933.05|1941.86|1933.16|1939.9|1931.2|20
1626254980000|2021-07-14 09:29:40|1941.7|1933|1943.7|1935|1943.7|1935|1941.7|1933|39
1626254990000|2021-07-14 09:29:50|1944.01|1935.31|1945.39|1936.69|1945.45|1936.75|1944.01|1935.31|36
1626255000000|2021-07-14 09:30:00|1945.47|1936.77|1944.68|1935.98|1945.53|1936.83|1944.68|1935.98|34
1626255010000|2021-07-14 09:30:10|1944.8|1936.1|1943.21|1934.51|1944.8|1936.1|1942.91|1934.21|34
1626255020000|2021-07-14 09:30:20|1943.16|1934.46|1942.07|1933.37|1943.25|1934.55|1941.6|1932.9|32
1626255030000|2021-07-14 09:30:30|1942|1933.3|1941.29|1932.59|1942.12|1933.42|1941.09|1932.39|28
1626255040000|2021-07-14 09:30:40|1941.41|1932.71|1941|1932.3|1941.61|1932.91|1941|1932.3|26
1626255050000|2021-07-14 09:30:50|1941.02|1932.32|1941.95|1933.25|1941.95|1933.25|1941.02|1932.32|24
1626255060000|2021-07-14 09:31:00|1941.91|1933.21|1939.09|1930.39|1941.91|1933.21|1939.09|1930.39|34
1626255070000|2021-07-14 09:31:10|1939.1|1930.4|1939.17|1930.47|1939.24|1930.54|1939.04|1930.34|19
1626255080000|2021-07-14 09:31:20|1939.12|1930.42|1938.97|1930.27|1939.12|1930.42|1938.89|1930.19|28
1626255090000|2021-07-14 09:31:30|1938.96|1930.26|1938.36|1929.66|1938.97|1930.27|1938.31|1929.61|27
1626255100000|2021-07-14 09:31:40|1938.39|1929.69|1939.47|1930.77|1939.51|1930.81|1938.36|1929.66|25
1626255110000|2021-07-14 09:31:50|1939.5|1930.8|1939.23|1930.53|1939.98|1931.28|1939.17|1930.47|30
1626255120000|2021-07-14 09:32:00|1939.33|1930.63|1940.18|1931.48|1940.19|1931.49|1939.33|1930.63|19
1626255130000|2021-07-14 09:32:10|1940.25|1931.55|1940.25|1931.55|1940.55|1931.85|1940.1|1931.4|29
1626255140000|2021-07-14 09:32:20|1940.11|1931.41|1939.58|1930.88|1940.25|1931.55|1939.53|1930.83|27
1626255150000|2021-07-14 09:32:30|1939.61|1930.91|1939.73|1931.03|1939.76|1931.06|1939.15|1930.45|27
1626255160000|2021-07-14 09:32:40|1939.69|1930.99|1941.22|1932.52|1941.33|1932.63|1939.52|1930.82|32
1626255170000|2021-07-14 09:32:50|1941.3|1932.6|1939.43|1930.73|1941.3|1932.6|1939.23|1930.53|35
1626255180000|2021-07-14 09:33:00|1939.37|1930.67|1942|1933.3|1942.17|1933.47|1939.37|1930.67|31
1626255190000|2021-07-14 09:33:10|1942.14|1933.44|1942.17|1933.47|1942.39|1933.69|1941.59|1932.89|31
1626255200000|2021-07-14 09:33:20|1942.18|1933.48|1941.38|1932.68|1942.2|1933.5|1941.29|1932.59|31
1626255210000|2021-07-14 09:33:30|1941.32|1932.62|1940.77|1932.07|1941.49|1932.79|1940.52|1931.82|26
1626255220000|2021-07-14 09:33:40|1940.72|1932.02|1941.51|1932.81|1941.62|1932.92|1940.72|1932.02|24
1626255230000|2021-07-14 09:33:50|1941.49|1932.79|1943.38|1934.68|1943.51|1934.81|1941.39|1932.69|36
1626255240000|2021-07-14 09:34:00|1943.42|1934.72|1943.88|1935.18|1944.33|1935.63|1943.24|1934.54|28
1626255250000|2021-07-14 09:34:10|1943.69|1934.99|1943.3|1934.6|1944.15|1935.45|1943.3|1934.6|38
1626255260000|2021-07-14 09:34:20|1943.12|1934.42|1944.08|1935.38|1944.25|1935.55|1942.63|1933.93|30
1626255270000|2021-07-14 09:34:30|1944.17|1935.47|1944.6|1935.9|1944.64|1935.94|1943.95|1935.25|30
1626255280000|2021-07-14 09:34:40|1944.64|1935.94|1944.83|1936.13|1944.83|1936.13|1944.03|1935.33|29
1626255290000|2021-07-14 09:34:50|1944.42|1935.72|1944.9|1936.2|1944.95|1936.25|1944.25|1935.55|34
1626255300000|2021-07-14 09:35:00|1944.86|1936.16|1944.63|1935.93|1944.98|1936.28|1944.59|1935.89|29
1626255310000|2021-07-14 09:35:10|1944.64|1935.94|1944.38|1935.68|1944.85|1936.15|1944.31|1935.61|33
1626255320000|2021-07-14 09:35:20|1944.43|1935.73|1944.46|1935.76|1944.59|1935.89|1944.22|1935.52|28
1626255330000|2021-07-14 09:35:30|1944.43|1935.73|1944|1935.3|1944.52|1935.82|1944|1935.3|22
1626255340000|2021-07-14 09:35:40|1943.92|1935.22|1943.94|1935.24|1944.39|1935.69|1943.82|1935.12|17
1626255350000|2021-07-14 09:35:50|1943.85|1935.15|1943.68|1934.98|1943.96|1935.26|1943.61|1934.91|21
1626255360000|2021-07-14 09:36:00|1943.69|1934.99|1942.78|1934.08|1943.69|1934.99|1942.78|1934.08|26
1626255370000|2021-07-14 09:36:10|1942.81|1934.11|1941.45|1932.75|1942.86|1934.16|1941.38|1932.68|30
1626255380000|2021-07-14 09:36:20|1941.25|1932.55|1941.07|1932.37|1941.33|1932.63|1940.86|1932.16|32
1626255390000|2021-07-14 09:36:30|1941.09|1932.39|1942.45|1933.75|1942.8|1934.1|1941.09|1932.39|35
1626255400000|2021-07-14 09:36:40|1942.53|1933.83|1942|1933.3|1942.56|1933.86|1942|1933.3|32
1626255410000|2021-07-14 09:36:50|1941.99|1933.29|1941.74|1933.04|1942|1933.3|1941.7|1933|21
1626255420000|2021-07-14 09:37:00|1941.83|1933.13|1941.87|1933.17|1941.95|1933.25|1941.8|1933.1|22
1626255430000|2021-07-14 09:37:10|1941.88|1933.18|1941.81|1933.11|1942.26|1933.56|1941.8|1933.1|26
1626255440000|2021-07-14 09:37:20|1941.8|1933.1|1941.81|1933.11|1941.87|1933.17|1941.8|1933.1|10
1626255450000|2021-07-14 09:37:30|1941.8|1933.1|1941.81|1933.11|1941.87|1933.17|1941.8|1933.1|20
1626255460000|2021-07-14 09:37:40|1941.79|1933.09|1941.18|1932.48|1941.82|1933.12|1941.16|1932.46|18
1626255470000|2021-07-14 09:37:50|1941.19|1932.49|1940.75|1932.05|1941.47|1932.77|1940.75|1932.05|28
1626255480000|2021-07-14 09:38:00|1940.72|1932.02|1940.79|1932.09|1940.94|1932.24|1940.68|1931.98|24
1626255490000|2021-07-14 09:38:10|1940.81|1932.11|1941.31|1932.61|1941.31|1932.61|1940.76|1932.06|13
1626255500000|2021-07-14 09:38:20|1941.33|1932.63|1942.26|1933.56|1942.38|1933.68|1941.06|1932.36|28
1626255510000|2021-07-14 09:38:30|1942.21|1933.51|1941.81|1933.11|1942.35|1933.65|1941.75|1933.05|33
1626255520000|2021-07-14 09:38:40|1941.67|1932.97|1941.01|1932.31|1941.67|1932.97|1940.76|1932.06|32
1626255530000|2021-07-14 09:38:50|1940.75|1932.05|1940.67|1931.97|1941.04|1932.34|1940.52|1931.82|25
1626255540000|2021-07-14 09:39:00|1940.63|1931.93|1941.92|1933.22|1941.95|1933.25|1940.56|1931.86|29
1626255550000|2021-07-14 09:39:10|1941.94|1933.24|1942|1933.3|1942.2|1933.5|1941.89|1933.19|33
1626255560000|2021-07-14 09:39:20|1941.97|1933.27|1942.13|1933.43|1942.56|1933.86|1941.37|1932.67|35
1626255570000|2021-07-14 09:39:30|1942.19|1933.49|1941.53|1932.83|1942.22|1933.52|1941.49|1932.79|32
1626255580000|2021-07-14 09:39:40|1941.56|1932.86|1942.29|1933.59|1942.34|1933.64|1941.5|1932.8|24
1626255590000|2021-07-14 09:39:50|1942.23|1933.53|1942.23|1933.53|1942.45|1933.75|1942.19|1933.49|29
1626255600000|2021-07-14 09:40:00|1942.27|1933.57|1942.57|1933.87|1942.96|1934.26|1942.27|1933.57|32
1626255610000|2021-07-14 09:40:10|1942.59|1933.89|1942.38|1933.68|1942.59|1933.89|1942.18|1933.48|31
1626255620000|2021-07-14 09:40:20|1942.42|1933.72|1942.16|1933.46|1942.44|1933.74|1942.01|1933.31|30
1626255630000|2021-07-14 09:40:30|1942.13|1933.43|1941.86|1933.16|1942.23|1933.53|1941.73|1933.03|32
1626255640000|2021-07-14 09:40:40|1941.89|1933.19|1941.97|1933.27|1941.97|1933.27|1941.68|1932.98|32
1626255650000|2021-07-14 09:40:50|1941.9|1933.2|1941.82|1933.12|1942.85|1934.15|1941.82|1933.12|36
1626255660000|2021-07-14 09:41:00|1941.79|1933.09|1942.43|1933.73|1942.65|1933.95|1941.79|1933.09|38
1626255670000|2021-07-14 09:41:10|1942.65|1933.95|1942.67|1933.97|1942.95|1934.25|1942.35|1933.65|28
1626255680000|2021-07-14 09:41:20|1942.76|1934.06|1942.56|1933.86|1942.84|1934.14|1942.55|1933.85|35
1626255690000|2021-07-14 09:41:30|1942.59|1933.89|1942.2|1933.5|1942.66|1933.96|1942.15|1933.45|17
1626255700000|2021-07-14 09:41:40|1942.26|1933.56|1941.33|1932.63|1942.34|1933.64|1941.32|1932.62|30
1626255710000|2021-07-14 09:41:50|1941.32|1932.62|1941.34|1932.64|1941.58|1932.88|1941.11|1932.41|31
1626255720000|2021-07-14 09:42:00|1941.3|1932.6|1941.83|1933.13|1941.92|1933.22|1940.84|1932.14|35
1626255730000|2021-07-14 09:42:10|1941.86|1933.16|1941.6|1932.9|1941.91|1933.21|1941.51|1932.81|35
1626255740000|2021-07-14 09:42:20|1941.4|1932.7|1940.93|1932.23|1941.42|1932.72|1940.85|1932.15|33
1626255750000|2021-07-14 09:42:30|1940.92|1932.22|1941.03|1932.33|1941.09|1932.39|1940.85|1932.15|29
1626255760000|2021-07-14 09:42:40|1940.94|1932.24|1940.87|1932.17|1941.08|1932.38|1940.72|1932.02|35
1626255770000|2021-07-14 09:42:50|1940.86|1932.16|1940.32|1931.62|1940.97|1932.27|1940.32|1931.62|27
1626255780000|2021-07-14 09:43:00|1940.35|1931.65|1940.2|1931.5|1940.49|1931.79|1940.14|1931.44|17
1626255790000|2021-07-14 09:43:10|1940.7|1932|1940.53|1931.83|1940.92|1932.22|1940.44|1931.74|28
1626255800000|2021-07-14 09:43:20|1940.57|1931.87|1940.65|1931.95|1940.91|1932.21|1940.5|1931.8|34
1626255810000|2021-07-14 09:43:30|1940.66|1931.96|1940.59|1931.89|1940.71|1932.01|1940.45|1931.75|27
1626255820000|2021-07-14 09:43:40|1940.57|1931.87|1940.59|1931.89|1940.6|1931.9|1940.37|1931.67|15
1626255830000|2021-07-14 09:43:50|1940.58|1931.88|1940.58|1931.88|1940.58|1931.88|1940.58|1931.88|1
1626255840000|2021-07-14 09:44:00|1940.78|1932.08|1940.58|1931.88|1941.04|1932.34|1940.58|1931.88|18
1626255850000|2021-07-14 09:44:10|1940.7|1932|1941.42|1932.72|1941.42|1932.72|1940.64|1931.94|21
1626255860000|2021-07-14 09:44:20|1941.4|1932.7|1942.16|1933.46|1942.16|1933.46|1940.91|1932.21|24
1626255870000|2021-07-14 09:44:30|1942.08|1933.38|1941.94|1933.24|1942.19|1933.49|1941.94|1933.24|16
1626255880000|2021-07-14 09:44:40|1941.86|1933.16|1942.34|1933.64|1942.34|1933.64|1941.4|1932.7|18
1626255890000|2021-07-14 09:44:50|1942.27|1933.57|1942.3|1933.6|1942.3|1933.6|1941.96|1933.26|14
1626255900000|2021-07-14 09:45:00|1942.27|1933.57|1943.5|1934.8|1943.52|1934.82|1942.17|1933.47|38
1626255910000|2021-07-14 09:45:10|1943.52|1934.82|1943.75|1935.05|1944.2|1935.5|1943.52|1934.82|34
1626255920000|2021-07-14 09:45:20|1943.45|1934.75|1942.15|1933.45|1943.45|1934.75|1942.1|1933.4|35
1626255930000|2021-07-14 09:45:30|1942.05|1933.35|1939.71|1931.01|1942.05|1933.35|1939.7|1931|32
1626255940000|2021-07-14 09:45:40|1939.7|1931|1939.25|1930.55|1940.07|1931.37|1939.07|1930.37|29
1626255950000|2021-07-14 09:45:50|1939.24|1930.54|1939.33|1930.63|1939.44|1930.74|1939.17|1930.47|18
1626255960000|2021-07-14 09:46:00|1939.31|1930.61|1939.41|1930.71|1939.43|1930.73|1938.82|1930.12|33
1626255970000|2021-07-14 09:46:10|1939.42|1930.72|1938.91|1930.21|1939.42|1930.72|1938.75|1930.05|23
1626255980000|2021-07-14 09:46:20|1938.85|1930.15|1939.16|1930.46|1939.43|1930.73|1938.46|1929.76|25
1626255990000|2021-07-14 09:46:30|1939.2|1930.5|1938.47|1929.77|1939.25|1930.55|1938.47|1929.77|15
1626256000000|2021-07-14 09:46:40|1938.6|1929.9|1938.42|1929.72|1938.86|1930.16|1938.23|1929.53|15
1626256010000|2021-07-14 09:46:50|1938.4|1929.7|1938.59|1929.89|1938.66|1929.96|1938.4|1929.7|15
1626256020000|2021-07-14 09:47:00|1938.58|1929.88|1938.23|1929.53|1938.59|1929.89|1938.2|1929.5|14
1626256030000|2021-07-14 09:47:10|1938.22|1929.52|1938.05|1929.35|1938.22|1929.52|1937.47|1928.77|17
1626256040000|2021-07-14 09:47:20|1938.04|1929.34|1937.93|1929.23|1938.82|1930.12|1937.93|1929.23|27
1626256050000|2021-07-14 09:47:30|1937.95|1929.25|1937.82|1929.12|1938.01|1929.31|1937.81|1929.11|20
1626256060000|2021-07-14 09:47:40|1937.88|1929.18|1937.87|1929.17|1937.95|1929.25|1937.83|1929.13|7
1626256070000|2021-07-14 09:47:50|1937.85|1929.15|1936.02|1927.32|1937.87|1929.17|1935.98|1927.28|29
1626256080000|2021-07-14 09:48:00|1936.06|1927.36|1934.59|1925.89|1936.06|1927.36|1934.52|1925.82|36
1626256090000|2021-07-14 09:48:10|1934.56|1925.86|1936.02|1927.32|1936.32|1927.62|1934.48|1925.78|38
1626256100000|2021-07-14 09:48:20|1936.04|1927.34|1936.18|1927.48|1936.37|1927.67|1935.53|1926.83|26
1626256110000|2021-07-14 09:48:30|1936.17|1927.47|1936.32|1927.62|1936.4|1927.7|1935.74|1927.04|24
1626256120000|2021-07-14 09:48:40|1936.26|1927.56|1936.25|1927.55|1936.65|1927.95|1936.1|1927.4|26
1626256130000|2021-07-14 09:48:50|1936.07|1927.37|1936.08|1927.38|1936.4|1927.7|1936.07|1927.37|23
1626256140000|2021-07-14 09:49:00|1936.06|1927.36|1936.1|1927.4|1936.18|1927.48|1936.05|1927.35|23
1626256150000|2021-07-14 09:49:10|1936.09|1927.39|1936.19|1927.49|1936.23|1927.53|1936.03|1927.33|23
1626256160000|2021-07-14 09:49:20|1936.24|1927.54|1937.63|1928.93|1937.91|1929.21|1936.22|1927.52|35
1626256170000|2021-07-14 09:49:30|1937.62|1928.92|1936.69|1927.99|1937.62|1928.92|1936.38|1927.68|33
1626256180000|2021-07-14 09:49:40|1936.71|1928.01|1936.6|1927.9|1936.79|1928.09|1936.37|1927.67|26
1626256190000|2021-07-14 09:49:50|1936.61|1927.91|1937.6|1928.9|1937.6|1928.9|1936.43|1927.73|30
1626256200000|2021-07-14 09:50:00|1937.74|1929.04|1938.37|1929.67|1938.41|1929.71|1937.61|1928.91|29
1626256210000|2021-07-14 09:50:10|1938.34|1929.64|1938.65|1929.95|1938.66|1929.96|1938.22|1929.52|24
1626256220000|2021-07-14 09:50:20|1938.74|1930.04|1938.96|1930.26|1938.96|1930.26|1938.14|1929.44|25
1626256230000|2021-07-14 09:50:30|1938.97|1930.27|1939.29|1930.59|1939.31|1930.61|1938.33|1929.63|22
1626256240000|2021-07-14 09:50:40|1939.28|1930.58|1939.6|1930.9|1939.71|1931.01|1939.22|1930.52|22
1626256250000|2021-07-14 09:50:50|1939.52|1930.82|1939.5|1930.8|1939.54|1930.84|1939.46|1930.76|9
1626256260000|2021-07-14 09:51:00|1939.51|1930.81|1938.08|1929.38|1939.51|1930.81|1937.97|1929.27|17
1626256270000|2021-07-14 09:51:10|1937.95|1929.25|1938.23|1929.53|1938.23|1929.53|1937.83|1929.13|16
1626256280000|2021-07-14 09:51:20|1938.3|1929.6|1938.49|1929.79|1939.27|1930.57|1938.3|1929.6|35
1626256290000|2021-07-14 09:51:30|1938.48|1929.78|1939.01|1930.31|1939.06|1930.36|1938.36|1929.66|27
1626256300000|2021-07-14 09:51:40|1939|1930.3|1938|1929.3|1939|1930.3|1937.98|1929.28|30
1626256310000|2021-07-14 09:51:50|1938.03|1929.33|1937.99|1929.29|1938.1|1929.4|1937.72|1929.02|16
1626256320000|2021-07-14 09:52:00|1937.86|1929.16|1938|1929.3|1938.09|1929.39|1937.69|1928.99|12
1626256330000|2021-07-14 09:52:10|1938.02|1929.32|1938.02|1929.32|1938.02|1929.32|1938|1929.3|6
1626256340000|2021-07-14 09:52:20|1938.03|1929.33|1938.05|1929.35|1938.07|1929.37|1938.03|1929.33|8
1626256350000|2021-07-14 09:52:30|1938.06|1929.36|1938.46|1929.76|1938.85|1930.15|1937.87|1929.17|18
1626256360000|2021-07-14 09:52:40|1938.44|1929.74|1937.62|1928.92|1938.55|1929.85|1937.61|1928.91|34
1626256370000|2021-07-14 09:52:50|1937.64|1928.94|1937.75|1929.05|1937.86|1929.16|1937.64|1928.94|26
1626256380000|2021-07-14 09:53:00|1937.68|1928.98|1937.21|1928.51|1937.68|1928.98|1937|1928.3|26
1626256390000|2021-07-14 09:53:10|1937.29|1928.59|1938.45|1929.75|1938.86|1930.16|1936.98|1928.28|30
1626256400000|2021-07-14 09:53:20|1938.4|1929.7|1938.12|1929.42|1939|1930.3|1938.1|1929.4|31
1626256410000|2021-07-14 09:53:30|1938.04|1929.34|1938.04|1929.34|1938.27|1929.57|1937.97|1929.27|32
1626256420000|2021-07-14 09:53:40|1938.06|1929.36|1938.31|1929.61|1938.36|1929.66|1937.99|1929.29|17
1626256430000|2021-07-14 09:53:50|1938.3|1929.6|1937.62|1928.92|1938.3|1929.6|1937.24|1928.54|18
1626256440000|2021-07-14 09:54:00|1937.64|1928.94|1937.55|1928.85|1937.98|1929.28|1937.55|1928.85|24
1626256450000|2021-07-14 09:54:10|1937.57|1928.87|1937.68|1928.98|1938.08|1929.38|1937.48|1928.78|29
1626256460000|2021-07-14 09:54:20|1937.8|1929.1|1938.05|1929.35|1938.17|1929.47|1937.8|1929.1|23
1626256470000|2021-07-14 09:54:30|1938.14|1929.44|1938.93|1930.23|1939.02|1930.32|1938.14|1929.44|24
1626256480000|2021-07-14 09:54:40|1938.95|1930.25|1939.2|1930.5|1939.26|1930.56|1938.85|1930.15|22
1626256490000|2021-07-14 09:54:50|1939.23|1930.53|1942.57|1933.87|1942.64|1933.94|1939.12|1930.42|32
1626256500000|2021-07-14 09:55:00|1942.21|1933.51|1947.86|1939.16|1947.86|1939.16|1941.66|1932.96|35
1626256510000|2021-07-14 09:55:10|1947.51|1938.81|1948.61|1939.91|1950.74|1942.04|1947.51|1938.81|38
1626256520000|2021-07-14 09:55:20|1948.67|1939.97|1949.26|1940.56|1949.78|1941.08|1948.6|1939.9|36
1626256530000|2021-07-14 09:55:30|1949.29|1940.59|1948.9|1940.2|1949.35|1940.65|1948.1|1939.4|35
1626256540000|2021-07-14 09:55:40|1948.88|1940.18|1947.17|1938.47|1948.92|1940.22|1947.1|1938.4|33
1626256550000|2021-07-14 09:55:50|1946.99|1938.29|1947.47|1938.77|1947.79|1939.09|1946.87|1938.17|27
1626256560000|2021-07-14 09:56:00|1947.59|1938.89|1947.67|1938.97|1947.78|1939.08|1947.23|1938.53|32
1626256570000|2021-07-14 09:56:10|1947.62|1938.92|1945.31|1936.61|1947.62|1938.92|1945.3|1936.6|28
1626256580000|2021-07-14 09:56:20|1945.32|1936.62|1944.4|1935.7|1945.37|1936.67|1944.39|1935.69|23
1626256590000|2021-07-14 09:56:30|1944.51|1935.81|1942.3|1933.6|1944.51|1935.81|1942.21|1933.51|34
1626256600000|2021-07-14 09:56:40|1942.18|1933.48|1940.07|1931.37|1942.18|1933.48|1939.73|1931.03|36
1626256610000|2021-07-14 09:56:50|1940.08|1931.38|1940.09|1931.39|1940.81|1932.11|1939.92|1931.22|33
1626256620000|2021-07-14 09:57:00|1940.08|1931.38|1939.59|1930.89|1940.85|1932.15|1939.59|1930.89|35
1626256630000|2021-07-14 09:57:10|1939.96|1931.26|1939.83|1931.13|1940.07|1931.37|1939.77|1931.07|27
1626256640000|2021-07-14 09:57:20|1940.06|1931.36|1939.64|1930.94|1940.52|1931.82|1939.51|1930.81|28
1626256650000|2021-07-14 09:57:30|1939.46|1930.76|1939.22|1930.52|1939.46|1930.76|1939.21|1930.51|17
1626256660000|2021-07-14 09:57:40|1939.24|1930.54|1940.35|1931.65|1940.71|1932.01|1938.93|1930.23|25
1626256670000|2021-07-14 09:57:50|1940.33|1931.63|1939.21|1930.51|1940.71|1932.01|1939.19|1930.49|18
1626256680000|2021-07-14 09:58:00|1939.18|1930.48|1939.96|1931.26|1939.96|1931.26|1938.98|1930.28|19
1626256690000|2021-07-14 09:58:10|1940.02|1931.32|1939.84|1931.14|1940.06|1931.36|1939.81|1931.11|20
1626256700000|2021-07-14 09:58:20|1939.81|1931.11|1940.1|1931.4|1940.19|1931.49|1939.63|1930.93|22
1626256710000|2021-07-14 09:58:30|1940.27|1931.57|1942.77|1934.07|1943.05|1934.35|1940.27|1931.57|37
1626256720000|2021-07-14 09:58:40|1942.76|1934.06|1941.03|1932.33|1942.76|1934.06|1940.78|1932.08|40
1626256730000|2021-07-14 09:58:50|1941.02|1932.32|1941.72|1933.02|1941.81|1933.11|1940.56|1931.86|36
1626256740000|2021-07-14 09:59:00|1941.77|1933.07|1943.1|1934.4|1943.16|1934.46|1941.63|1932.93|38
1626256750000|2021-07-14 09:59:10|1943.09|1934.39|1942.49|1933.79|1943.28|1934.58|1942.44|1933.74|27
1626256760000|2021-07-14 09:59:20|1942.37|1933.67|1942.4|1933.7|1943.21|1934.51|1942.24|1933.54|34
1626256770000|2021-07-14 09:59:30|1942.43|1933.73|1941.93|1933.23|1942.49|1933.79|1941.6|1932.9|30
1626256780000|2021-07-14 09:59:40|1941.73|1933.03|1942.03|1933.33|1942.21|1933.51|1941.64|1932.94|30
1626256790000|2021-07-14 09:59:50|1941.99|1933.29|1941.75|1933.05|1942.17|1933.47|1941.68|1932.98|24
1626256800000|2021-07-14 10:00:00|1941.91|1933.21|1943.37|1934.67|1943.8|1935.1|1941.91|1933.21|38
1626256810000|2021-07-14 10:00:10|1942.94|1934.24|1940|1931.3|1942.94|1934.24|1940|1931.3|37
1626256820000|2021-07-14 10:00:20|1940.13|1931.43|1938.8|1930.1|1940.17|1931.47|1938.73|1930.03|31
1626256830000|2021-07-14 10:00:30|1938.92|1930.22|1939.25|1930.55|1939.72|1931.02|1938.92|1930.22|39
1626256840000|2021-07-14 10:00:40|1939.23|1930.53|1940.04|1931.34|1940.06|1931.36|1938.73|1930.03|29
1626256850000|2021-07-14 10:00:50|1940.02|1931.32|1939.18|1930.48|1940.1|1931.4|1939.04|1930.34|28
1626256860000|2021-07-14 10:01:00|1939.06|1930.36|1939.87|1931.17|1940.03|1931.33|1939.06|1930.36|39
1626256870000|2021-07-14 10:01:10|1939.85|1931.15|1939.53|1930.83|1939.85|1931.15|1939.05|1930.35|33
1626256880000|2021-07-14 10:01:20|1939.51|1930.81|1938.25|1929.55|1939.56|1930.86|1938.17|1929.47|29
1626256890000|2021-07-14 10:01:30|1938.14|1929.44|1939.04|1930.34|1939.04|1930.34|1937.9|1929.2|37
1626256900000|2021-07-14 10:01:40|1939.03|1930.33|1938.18|1929.48|1939.03|1930.33|1938.06|1929.36|34
1626256910000|2021-07-14 10:01:50|1938.25|1929.55|1937.24|1928.54|1938.43|1929.73|1937.14|1928.44|26
1626256920000|2021-07-14 10:02:00|1937.29|1928.59|1936.79|1928.09|1937.55|1928.85|1936.5|1927.8|37
1626256930000|2021-07-14 10:02:10|1936.76|1928.06|1936.7|1928|1936.76|1928.06|1936.17|1927.47|36
1626256940000|2021-07-14 10:02:20|1936.72|1928.02|1935.82|1927.12|1936.72|1928.02|1935.67|1926.97|25
1626256950000|2021-07-14 10:02:30|1935.88|1927.18|1936.02|1927.32|1936.28|1927.58|1935.71|1927.01|32
1626256960000|2021-07-14 10:02:40|1935.97|1927.27|1936.02|1927.32|1936.03|1927.33|1935.8|1927.1|15
1626256970000|2021-07-14 10:02:50|1935.98|1927.28|1937.79|1929.09|1938.35|1929.65|1935.98|1927.28|33
1626256980000|2021-07-14 10:03:00|1937.76|1929.06|1936.75|1928.05|1937.94|1929.24|1936.73|1928.03|34
1626256990000|2021-07-14 10:03:10|1936.71|1928.01|1937.82|1929.12|1938.05|1929.35|1936.71|1928.01|31
1626257000000|2021-07-14 10:03:20|1937.77|1929.07|1937|1928.3|1937.81|1929.11|1936.84|1928.14|18
1626257010000|2021-07-14 10:03:30|1936.86|1928.16|1936.83|1928.13|1937.19|1928.49|1936.7|1928|26
1626257020000|2021-07-14 10:03:40|1936.68|1927.98|1936.25|1927.55|1936.72|1928.02|1936.13|1927.43|32
1626257030000|2021-07-14 10:03:50|1936.31|1927.61|1934.66|1925.96|1936.54|1927.84|1934.14|1925.44|30
1626257040000|2021-07-14 10:04:00|1934.93|1926.23|1935.85|1927.15|1936.31|1927.61|1934.93|1926.23|36
1626257050000|2021-07-14 10:04:10|1936.04|1927.34|1934.32|1925.62|1936.04|1927.34|1934.32|1925.62|37
1626257060000|2021-07-14 10:04:20|1934.21|1925.51|1935.09|1926.39|1935.15|1926.45|1933.49|1924.79|38
1626257070000|2021-07-14 10:04:30|1935.06|1926.36|1934.14|1925.44|1935.06|1926.36|1933.46|1924.76|31
1626257080000|2021-07-14 10:04:40|1934.09|1925.39|1935.21|1926.51|1935.21|1926.51|1933.99|1925.29|33
1626257090000|2021-07-14 10:04:50|1935.23|1926.53|1935.61|1926.91|1935.61|1926.91|1934.71|1926.01|35
1626257100000|2021-07-14 10:05:00|1935.55|1926.85|1935.26|1926.56|1935.83|1927.13|1934.71|1926.01|36
1626257110000|2021-07-14 10:05:10|1935.41|1926.71|1936.28|1927.58|1936.44|1927.74|1935.41|1926.71|37
1626257120000|2021-07-14 10:05:20|1936.27|1927.57|1936.36|1927.66|1936.4|1927.7|1935.57|1926.87|33
1626257130000|2021-07-14 10:05:30|1936.43|1927.73|1936.1|1927.4|1936.59|1927.89|1936.07|1927.37|34
1626257140000|2021-07-14 10:05:40|1936.11|1927.41|1936.22|1927.52|1937.58|1928.88|1936.11|1927.41|35
1626257150000|2021-07-14 10:05:50|1936.19|1927.49|1937.4|1928.7|1937.4|1928.7|1936.19|1927.49|28
1626257160000|2021-07-14 10:06:00|1937.41|1928.71|1938.76|1930.06|1938.76|1930.06|1937.36|1928.66|23
1626257170000|2021-07-14 10:06:10|1938.49|1929.79|1937.36|1928.66|1938.76|1930.06|1937.24|1928.54|34
1626257180000|2021-07-14 10:06:20|1937.47|1928.77|1937.23|1928.53|1937.47|1928.77|1936.94|1928.24|22
1626257190000|2021-07-14 10:06:30|1937.27|1928.57|1938.04|1929.34|1938.17|1929.47|1937.27|1928.57|29
1626257200000|2021-07-14 10:06:40|1937.96|1929.26|1938.89|1930.19|1938.89|1930.19|1937.39|1928.69|36
1626257210000|2021-07-14 10:06:50|1938.88|1930.18|1939.05|1930.35|1939.18|1930.48|1938.6|1929.9|36
1626257220000|2021-07-14 10:07:00|1939.04|1930.34|1939.89|1931.19|1939.99|1931.29|1939.01|1930.31|33
1626257230000|2021-07-14 10:07:10|1939.88|1931.18|1940.18|1931.48|1940.18|1931.48|1939.55|1930.85|38
1626257240000|2021-07-14 10:07:20|1940.17|1931.47|1939.73|1931.03|1940.17|1931.47|1939.63|1930.93|24
1626257250000|2021-07-14 10:07:30|1939.74|1931.04|1939.8|1931.1|1939.82|1931.12|1939.39|1930.69|23
1626257260000|2021-07-14 10:07:40|1939.79|1931.09|1939.99|1931.29|1940|1931.3|1939.7|1931|26
1626257270000|2021-07-14 10:07:50|1939.97|1931.27|1940.17|1931.47|1940.17|1931.47|1939.81|1931.11|26
1626257280000|2021-07-14 10:08:00|1940.23|1931.53|1940.31|1931.61|1940.32|1931.62|1940.23|1931.53|10
1626257290000|2021-07-14 10:08:10|1940.33|1931.63|1940.88|1932.18|1940.88|1932.18|1940.31|1931.61|22
1626257300000|2021-07-14 10:08:20|1940.74|1932.04|1941.9|1933.2|1941.98|1933.28|1940.62|1931.92|25
1626257310000|2021-07-14 10:08:30|1941.91|1933.21|1941.06|1932.36|1941.99|1933.29|1940.77|1932.07|29
1626257320000|2021-07-14 10:08:40|1941.08|1932.38|1942.14|1933.44|1942.24|1933.54|1941.03|1932.33|30
1626257330000|2021-07-14 10:08:50|1942.11|1933.41|1940.84|1932.14|1942.16|1933.46|1940.84|1932.14|32
1626257340000|2021-07-14 10:09:00|1941.53|1932.83|1940.16|1931.46|1941.53|1932.83|1940.09|1931.39|27
1626257350000|2021-07-14 10:09:10|1940.13|1931.43|1939.28|1930.58|1940.13|1931.43|1939.28|1930.58|33
1626257360000|2021-07-14 10:09:20|1939.11|1930.41|1939.05|1930.35|1939.68|1930.98|1938.83|1930.13|38
1626257370000|2021-07-14 10:09:30|1939.16|1930.46|1940.18|1931.48|1940.23|1931.53|1939.07|1930.37|32
1626257380000|2021-07-14 10:09:40|1940.11|1931.41|1940.62|1931.92|1940.63|1931.93|1940.11|1931.41|36
1626257390000|2021-07-14 10:09:50|1940.63|1931.93|1940.96|1932.26|1941.25|1932.55|1940.63|1931.93|27
1626257400000|2021-07-14 10:10:00|1940.95|1932.25|1940.78|1932.08|1941.93|1933.23|1940.78|1932.08|33
1626257410000|2021-07-14 10:10:10|1940.79|1932.09|1942.23|1933.53|1942.38|1933.68|1940.79|1932.09|34
1626257420000|2021-07-14 10:10:20|1942.19|1933.49|1941.93|1933.23|1942.38|1933.68|1941.62|1932.92|36
1626257430000|2021-07-14 10:10:30|1941.99|1933.29|1940.53|1931.83|1942.08|1933.38|1940.38|1931.68|30
1626257440000|2021-07-14 10:10:40|1940.44|1931.74|1941.26|1932.56|1941.4|1932.7|1940.42|1931.72|30
1626257450000|2021-07-14 10:10:50|1941.29|1932.59|1941.38|1932.68|1941.48|1932.78|1941.08|1932.38|30
1626257460000|2021-07-14 10:11:00|1941.4|1932.7|1940.71|1932.01|1941.45|1932.75|1940.43|1931.73|30
1626257470000|2021-07-14 10:11:10|1940.79|1932.09|1940.5|1931.8|1940.93|1932.23|1939.84|1931.14|31
1626257480000|2021-07-14 10:11:20|1940.46|1931.76|1940.46|1931.76|1940.8|1932.1|1940.2|1931.5|28
1626257490000|2021-07-14 10:11:30|1940.54|1931.84|1940.25|1931.55|1941.5|1932.8|1940.25|1931.55|29
1626257500000|2021-07-14 10:11:40|1940.22|1931.52|1940.92|1932.22|1941.46|1932.76|1940.22|1931.52|37
1626257510000|2021-07-14 10:11:50|1940.87|1932.17|1941.5|1932.8|1941.81|1933.11|1940.87|1932.17|33
1626257520000|2021-07-14 10:12:00|1941.51|1932.81|1942.42|1933.72|1942.54|1933.84|1941.5|1932.8|34
1626257530000|2021-07-14 10:12:10|1942.44|1933.74|1942.34|1933.64|1942.52|1933.82|1942.34|1933.64|22
1626257540000|2021-07-14 10:12:20|1942.32|1933.62|1941.96|1933.26|1942.32|1933.62|1941.49|1932.79|24
1626257550000|2021-07-14 10:12:30|1941.91|1933.21|1941.86|1933.16|1942.1|1933.4|1941.67|1932.97|28
1626257560000|2021-07-14 10:12:40|1941.89|1933.19|1941.28|1932.58|1941.89|1933.19|1941.28|1932.58|15
1626257570000|2021-07-14 10:12:50|1941.19|1932.49|1942.11|1933.41|1942.43|1933.73|1941.19|1932.49|33
1626257580000|2021-07-14 10:13:00|1942.15|1933.45|1942.21|1933.51|1942.21|1933.51|1941.99|1933.29|28
1626257590000|2021-07-14 10:13:10|1942.24|1933.54|1942.91|1934.21|1942.91|1934.21|1942.17|1933.47|31
1626257600000|2021-07-14 10:13:20|1942.89|1934.19|1942.3|1933.6|1942.95|1934.25|1942.3|1933.6|15
1626257610000|2021-07-14 10:13:30|1942.25|1933.55|1943.66|1934.96|1943.66|1934.96|1942.21|1933.51|32
1626257620000|2021-07-14 10:13:40|1943.64|1934.94|1944.33|1935.63|1944.46|1935.76|1943.64|1934.94|29
1626257630000|2021-07-14 10:13:50|1944.38|1935.68|1944.73|1936.03|1945.19|1936.49|1944.3|1935.6|29
1626257640000|2021-07-14 10:14:00|1944.75|1936.05|1945.05|1936.35|1945.3|1936.6|1944.42|1935.72|30
1626257650000|2021-07-14 10:14:10|1945.02|1936.32|1944.55|1935.85|1945.09|1936.39|1944.29|1935.59|27
1626257660000|2021-07-14 10:14:20|1944.39|1935.69|1944.35|1935.65|1944.91|1936.21|1944.35|1935.65|21
1626257670000|2021-07-14 10:14:30|1944.48|1935.78|1944.37|1935.67|1944.71|1936.01|1944.17|1935.47|28
1626257680000|2021-07-14 10:14:40|1944.41|1935.71|1944.59|1935.89|1944.67|1935.97|1944.33|1935.63|27
1626257690000|2021-07-14 10:14:50|1944.44|1935.74|1944.4|1935.7|1945.06|1936.36|1944.31|1935.61|36
1626257700000|2021-07-14 10:15:00|1944.36|1935.66|1945.01|1936.31|1945.25|1936.55|1944.36|1935.66|32
1626257710000|2021-07-14 10:15:10|1944.99|1936.29|1946.38|1937.68|1946.5|1937.8|1944.75|1936.05|38
1626257720000|2021-07-14 10:15:20|1946.42|1937.72|1946.44|1937.74|1946.52|1937.82|1945.81|1937.11|35
1626257730000|2021-07-14 10:15:30|1946.47|1937.77|1946.14|1937.44|1946.47|1937.77|1945.83|1937.13|34
1626257740000|2021-07-14 10:15:40|1946.07|1937.37|1947.64|1938.94|1947.64|1938.94|1946.07|1937.37|34
1626257750000|2021-07-14 10:15:50|1947.63|1938.93|1947.96|1939.26|1948.47|1939.77|1947.63|1938.93|25
1626257760000|2021-07-14 10:16:00|1948.01|1939.31|1948.05|1939.35|1948.29|1939.59|1947.47|1938.77|30
1626257770000|2021-07-14 10:16:10|1948.06|1939.36|1948.37|1939.67|1948.37|1939.67|1947.88|1939.18|22
1626257780000|2021-07-14 10:16:20|1948.38|1939.68|1949.22|1940.52|1949.26|1940.56|1948.38|1939.68|24
1626257790000|2021-07-14 10:16:30|1949.32|1940.62|1949.73|1941.03|1949.73|1941.03|1949.27|1940.57|26
1626257800000|2021-07-14 10:16:40|1949.72|1941.02|1948.86|1940.16|1949.82|1941.12|1948.86|1940.16|32
1626257810000|2021-07-14 10:16:50|1948.92|1940.22|1948.57|1939.87|1949.06|1940.36|1948.54|1939.84|32
1626257820000|2021-07-14 10:17:00|1948.59|1939.89|1949.01|1940.31|1949.1|1940.4|1948.55|1939.85|28
1626257830000|2021-07-14 10:17:10|1948.99|1940.29|1949.92|1941.22|1949.92|1941.22|1948.99|1940.29|30
1626257840000|2021-07-14 10:17:20|1949.94|1941.24|1949.69|1940.99|1950.09|1941.39|1949.67|1940.97|31
1626257850000|2021-07-14 10:17:30|1949.87|1941.17|1952.21|1943.51|1952.23|1943.53|1949.87|1941.17|30
1626257860000|2021-07-14 10:17:40|1951.91|1943.21|1952.22|1943.52|1952.5|1943.8|1951.66|1942.96|33
1626257870000|2021-07-14 10:17:50|1952.23|1943.53|1953.5|1944.8|1953.6|1944.9|1952.2|1943.5|27
1626257880000|2021-07-14 10:18:00|1953.62|1944.92|1953.25|1944.55|1953.8|1945.1|1953.25|1944.55|25
1626257890000|2021-07-14 10:18:10|1953.21|1944.51|1953.14|1944.44|1953.4|1944.7|1952.33|1943.63|33
1626257900000|2021-07-14 10:18:20|1953.31|1944.61|1953.94|1945.24|1954.22|1945.52|1953.3|1944.6|25
1626257910000|2021-07-14 10:18:30|1953.95|1945.25|1955.04|1946.34|1955.16|1946.46|1953.95|1945.25|32
1626257920000|2021-07-14 10:18:40|1954.97|1946.27|1954.49|1945.79|1955.18|1946.48|1954.39|1945.69|31
1626257930000|2021-07-14 10:18:50|1954.45|1945.75|1953.39|1944.69|1954.49|1945.79|1953.32|1944.62|31
1626257940000|2021-07-14 10:19:00|1953.34|1944.64|1952.55|1943.85|1953.37|1944.67|1952.55|1943.85|22
1626257950000|2021-07-14 10:19:10|1952.33|1943.63|1951.05|1942.35|1952.41|1943.71|1951.05|1942.35|34
1626257960000|2021-07-14 10:19:20|1950.94|1942.24|1951.69|1942.99|1951.69|1942.99|1950.35|1941.65|32
1626257970000|2021-07-14 10:19:30|1951.71|1943.01|1952.26|1943.56|1952.35|1943.65|1950.96|1942.26|32
1626257980000|2021-07-14 10:19:40|1952.27|1943.57|1950.94|1942.24|1952.28|1943.58|1950.76|1942.06|35
1626257990000|2021-07-14 10:19:50|1950.89|1942.19|1950.98|1942.28|1951.24|1942.54|1950.81|1942.11|20
1626258000000|2021-07-14 10:20:00|1950.96|1942.26|1950.1|1941.4|1951.22|1942.52|1950.1|1941.4|30
1626258010000|2021-07-14 10:20:10|1950.12|1941.42|1949.75|1941.05|1950.29|1941.59|1949.72|1941.02|30
1626258020000|2021-07-14 10:20:20|1949.74|1941.04|1949.73|1941.03|1949.79|1941.09|1949.4|1940.7|32
1626258030000|2021-07-14 10:20:30|1949.75|1941.05|1950.64|1941.94|1950.64|1941.94|1949.75|1941.05|30
1626258040000|2021-07-14 10:20:40|1950.58|1941.88|1950.23|1941.53|1950.93|1942.23|1950.07|1941.37|23
1626258050000|2021-07-14 10:20:50|1950.22|1941.52|1950.06|1941.36|1950.31|1941.61|1950.03|1941.33|22
1626258060000|2021-07-14 10:21:00|1950.07|1941.37|1950.41|1941.71|1950.63|1941.93|1950.07|1941.37|29
1626258070000|2021-07-14 10:21:10|1950.42|1941.72|1949.37|1940.67|1950.43|1941.73|1949.31|1940.61|26
1626258080000|2021-07-14 10:21:20|1949.36|1940.66|1948.81|1940.11|1949.36|1940.66|1948.8|1940.1|19
1626258090000|2021-07-14 10:21:30|1948.79|1940.09|1948.82|1940.12|1949.27|1940.57|1948.67|1939.97|27
1626258100000|2021-07-14 10:21:40|1948.91|1940.21|1948.24|1939.54|1948.91|1940.21|1948.05|1939.35|30
1626258110000|2021-07-14 10:21:50|1948.18|1939.48|1947.62|1938.92|1948.18|1939.48|1947.52|1938.82|24
1626258120000|2021-07-14 10:22:00|1948.09|1939.39|1948.15|1939.45|1948.54|1939.84|1948.09|1939.39|23
1626258130000|2021-07-14 10:22:10|1948.14|1939.44|1947.79|1939.09|1948.33|1939.63|1947.79|1939.09|13
1626258140000|2021-07-14 10:22:20|1947.8|1939.1|1947.65|1938.95|1947.87|1939.17|1947.64|1938.94|13
1626258150000|2021-07-14 10:22:30|1947.64|1938.94|1947.81|1939.11|1947.81|1939.11|1947.57|1938.87|10
1626258160000|2021-07-14 10:22:40|1947.77|1939.07|1947.87|1939.17|1947.87|1939.17|1947.68|1938.98|9
1626258170000|2021-07-14 10:22:50|1947.86|1939.16|1948.21|1939.51|1948.22|1939.52|1947.84|1939.14|18
1626258180000|2021-07-14 10:23:00|1948.23|1939.53|1948.64|1939.94|1948.64|1939.94|1948.23|1939.53|13
1626258190000|2021-07-14 10:23:10|1948.58|1939.88|1947.7|1939|1948.64|1939.94|1947.38|1938.68|22
1626258200000|2021-07-14 10:23:20|1947.73|1939.03|1947|1938.3|1947.73|1939.03|1946.97|1938.27|19
1626258210000|2021-07-14 10:23:30|1946.98|1938.28|1946.82|1938.12|1946.98|1938.28|1946.78|1938.08|27
1626258220000|2021-07-14 10:23:40|1946.83|1938.13|1948.15|1939.45|1948.32|1939.62|1946.69|1937.99|29
1626258230000|2021-07-14 10:23:50|1948.17|1939.47|1948.9|1940.2|1948.9|1940.2|1947.77|1939.07|30
1626258240000|2021-07-14 10:24:00|1948.99|1940.29|1949.46|1940.76|1950.03|1941.33|1948.74|1940.04|33
1626258250000|2021-07-14 10:24:10|1949.43|1940.73|1949.91|1941.21|1949.99|1941.29|1949.26|1940.56|19
1626258260000|2021-07-14 10:24:20|1949.92|1941.22|1949.59|1940.89|1950.17|1941.47|1949.41|1940.71|29
1626258270000|2021-07-14 10:24:30|1949.61|1940.91|1950.85|1942.15|1950.92|1942.22|1949.61|1940.91|36
1626258280000|2021-07-14 10:24:40|1950.9|1942.2|1950.19|1941.49|1951|1942.3|1950.14|1941.44|31
1626258290000|2021-07-14 10:24:50|1950.17|1941.47|1950.37|1941.67|1950.43|1941.73|1950.08|1941.38|27
1626258300000|2021-07-14 10:25:00|1950.4|1941.7|1951.14|1942.44|1951.19|1942.49|1950.31|1941.61|21
1626258310000|2021-07-14 10:25:10|1951.2|1942.5|1951.23|1942.53|1951.28|1942.58|1951.11|1942.41|19
1626258320000|2021-07-14 10:25:20|1951.22|1942.52|1949.48|1940.78|1951.22|1942.52|1949.48|1940.78|26
1626258330000|2021-07-14 10:25:30|1949.49|1940.79|1949.04|1940.34|1949.64|1940.94|1948.82|1940.12|29
1626258340000|2021-07-14 10:25:40|1949.38|1940.68|1949.06|1940.36|1949.45|1940.75|1949.01|1940.31|34
1626258350000|2021-07-14 10:25:50|1949.03|1940.33|1950.59|1941.89|1950.87|1942.17|1949|1940.3|28
1626258360000|2021-07-14 10:26:00|1950.58|1941.88|1951.44|1942.74|1951.44|1942.74|1950.49|1941.79|30
1626258370000|2021-07-14 10:26:10|1951.41|1942.71|1952.89|1944.19|1953.26|1944.56|1951.22|1942.52|32
1626258380000|2021-07-14 10:26:20|1953.21|1944.51|1958.4|1949.7|1960.48|1951.78|1953.21|1944.51|31
1626258390000|2021-07-14 10:26:30|1959.07|1950.37|1956.84|1948.14|1959.33|1950.63|1956.84|1948.14|34
1626258400000|2021-07-14 10:26:40|1956.94|1948.24|1956.45|1947.75|1957.94|1949.24|1956.29|1947.59|32
1626258410000|2021-07-14 10:26:50|1956.47|1947.77|1955.43|1946.73|1957.17|1948.47|1955.24|1946.54|36
1626258420000|2021-07-14 10:27:00|1955.44|1946.74|1955.53|1946.83|1956.72|1948.02|1955.44|1946.74|30
1626258430000|2021-07-14 10:27:10|1955.37|1946.67|1953.67|1944.97|1955.44|1946.74|1953.62|1944.92|38
1626258440000|2021-07-14 10:27:20|1953.64|1944.94|1954.31|1945.61|1955.04|1946.34|1953.63|1944.93|38
1626258450000|2021-07-14 10:27:30|1954.43|1945.73|1954.82|1946.12|1955.17|1946.47|1954.12|1945.42|36
1626258460000|2021-07-14 10:27:40|1954.69|1945.99|1953.38|1944.68|1954.78|1946.08|1953.34|1944.64|39
1626258470000|2021-07-14 10:27:50|1953.37|1944.67|1952.88|1944.18|1953.99|1945.29|1952.77|1944.07|36
1626258480000|2021-07-14 10:28:00|1952.89|1944.19|1953.81|1945.11|1953.81|1945.11|1952.87|1944.17|33
1626258490000|2021-07-14 10:28:10|1953.62|1944.92|1952.43|1943.73|1953.62|1944.92|1952.05|1943.35|33
1626258500000|2021-07-14 10:28:20|1952.41|1943.71|1952.4|1943.7|1952.44|1943.74|1951.95|1943.25|25
1626258510000|2021-07-14 10:28:30|1952.45|1943.75|1952.36|1943.66|1952.45|1943.75|1951.97|1943.27|25
1626258520000|2021-07-14 10:28:40|1952.35|1943.65|1952.31|1943.61|1952.55|1943.85|1951.99|1943.29|28
1626258530000|2021-07-14 10:28:50|1952.2|1943.5|1952.67|1943.97|1952.67|1943.97|1952.15|1943.45|15
1626258540000|2021-07-14 10:29:00|1952.65|1943.95|1952.28|1943.58|1952.65|1943.95|1952.14|1943.44|28
1626258550000|2021-07-14 10:29:10|1952.3|1943.6|1953.91|1945.21|1953.91|1945.21|1952.22|1943.52|28
1626258560000|2021-07-14 10:29:20|1953.8|1945.1|1955.65|1946.95|1955.69|1946.99|1953.8|1945.1|33
1626258570000|2021-07-14 10:29:30|1955.72|1947.02|1957.6|1948.9|1958|1949.3|1955.72|1947.02|35
1626258580000|2021-07-14 10:29:40|1957.61|1948.91|1955.68|1946.98|1958.15|1949.45|1955.65|1946.95|38
1626258590000|2021-07-14 10:29:50|1955.7|1947|1955.09|1946.39|1955.97|1947.27|1955.09|1946.39|35
1626258600000|2021-07-14 10:30:00|1955.08|1946.38|1955.07|1946.37|1955.53|1946.83|1954.87|1946.17|38
1626258610000|2021-07-14 10:30:10|1955.06|1946.36|1953.6|1944.9|1955.06|1946.36|1953.1|1944.4|34
1626258620000|2021-07-14 10:30:20|1953.45|1944.75|1953.77|1945.07|1953.82|1945.12|1953|1944.3|27
1626258630000|2021-07-14 10:30:30|1953.75|1945.05|1954.25|1945.55|1954.32|1945.62|1953.75|1945.05|31
1626258640000|2021-07-14 10:30:40|1954.23|1945.53|1956.1|1947.4|1956.1|1947.4|1954.23|1945.53|36
1626258650000|2021-07-14 10:30:50|1955.92|1947.22|1955.77|1947.07|1956.36|1947.66|1955.21|1946.51|35
1626258660000|2021-07-14 10:31:00|1955.66|1946.96|1956.36|1947.66|1956.53|1947.83|1955.66|1946.96|36
1626258670000|2021-07-14 10:31:10|1956.47|1947.77|1955.43|1946.73|1956.47|1947.77|1955.24|1946.54|35
1626258680000|2021-07-14 10:31:20|1955.42|1946.72|1954.63|1945.93|1955.47|1946.77|1954.63|1945.93|35
1626258690000|2021-07-14 10:31:30|1954.61|1945.91|1954.95|1946.25|1954.95|1946.25|1954.58|1945.88|28
1626258700000|2021-07-14 10:31:40|1955.12|1946.42|1953.89|1945.19|1955.28|1946.58|1953.83|1945.13|34
1626258710000|2021-07-14 10:31:50|1953.94|1945.24|1954.58|1945.88|1954.65|1945.95|1953.83|1945.13|36
1626258720000|2021-07-14 10:32:00|1954.7|1946|1954.02|1945.32|1954.88|1946.18|1953.86|1945.16|35
1626258730000|2021-07-14 10:32:10|1954.04|1945.34|1953.24|1944.54|1954.04|1945.34|1953.15|1944.45|27
1626258740000|2021-07-14 10:32:20|1953.25|1944.55|1953.82|1945.12|1953.82|1945.12|1953.02|1944.32|29
1626258750000|2021-07-14 10:32:30|1953.79|1945.09|1953.15|1944.45|1953.85|1945.15|1953.14|1944.44|28
1626258760000|2021-07-14 10:32:40|1953.17|1944.47|1953.47|1944.77|1953.47|1944.77|1953.02|1944.32|22
1626258770000|2021-07-14 10:32:50|1953.33|1944.63|1952.69|1943.99|1953.39|1944.69|1952.68|1943.98|24
1626258780000|2021-07-14 10:33:00|1952.68|1943.98|1953.14|1944.44|1953.28|1944.58|1952.61|1943.91|27
1626258790000|2021-07-14 10:33:10|1953.09|1944.39|1953.55|1944.85|1953.6|1944.9|1953.09|1944.39|23
1626258800000|2021-07-14 10:33:20|1953.42|1944.72|1952.46|1943.76|1953.51|1944.81|1952.41|1943.71|32
1626258810000|2021-07-14 10:33:30|1952.43|1943.73|1952.25|1943.55|1952.6|1943.9|1952.25|1943.55|12
1626258820000|2021-07-14 10:33:40|1952.24|1943.54|1951.27|1942.57|1952.29|1943.59|1951.27|1942.57|27
1626258830000|2021-07-14 10:33:50|1951.36|1942.66|1950.6|1941.9|1951.55|1942.85|1950.6|1941.9|37
1626258840000|2021-07-14 10:34:00|1950.57|1941.87|1950.98|1942.28|1951.52|1942.82|1950.5|1941.8|30
1626258850000|2021-07-14 10:34:10|1950.77|1942.07|1950.85|1942.15|1950.85|1942.15|1949.97|1941.27|29
1626258860000|2021-07-14 10:34:20|1950.87|1942.17|1949.83|1941.13|1950.89|1942.19|1949.83|1941.13|34
1626258870000|2021-07-14 10:34:30|1949.88|1941.18|1949.74|1941.04|1950.55|1941.85|1949.74|1941.04|30
1626258880000|2021-07-14 10:34:40|1949.75|1941.05|1950.1|1941.4|1950.28|1941.58|1949.75|1941.05|16
1626258890000|2021-07-14 10:34:50|1950.08|1941.38|1949.75|1941.05|1950.29|1941.59|1949.74|1941.04|21
1626258900000|2021-07-14 10:35:00|1949.63|1940.93|1950.05|1941.35|1950.08|1941.38|1949.63|1940.93|19
1626258910000|2021-07-14 10:35:10|1950.19|1941.49|1949.98|1941.28|1950.3|1941.6|1949.93|1941.23|34
1626258920000|2021-07-14 10:35:20|1949.81|1941.11|1949.89|1941.19|1950.07|1941.37|1949.78|1941.08|26
1626258930000|2021-07-14 10:35:30|1949.81|1941.11|1950.74|1942.04|1950.99|1942.29|1949.78|1941.08|34
1626258940000|2021-07-14 10:35:40|1950.72|1942.02|1950.15|1941.45|1950.79|1942.09|1950.15|1941.45|29
1626258950000|2021-07-14 10:35:50|1950.1|1941.4|1950.03|1941.33|1950.1|1941.4|1950.03|1941.33|15
1626258960000|2021-07-14 10:36:00|1950.04|1941.34|1950.48|1941.78|1950.82|1942.12|1950.04|1941.34|30
1626258970000|2021-07-14 10:36:10|1950.23|1941.53|1950.05|1941.35|1950.27|1941.57|1950.05|1941.35|31
1626258980000|2021-07-14 10:36:20|1950.07|1941.37|1950.03|1941.33|1950.24|1941.54|1950.01|1941.31|17
1626258990000|2021-07-14 10:36:30|1950.11|1941.41|1950.48|1941.78|1950.53|1941.83|1950.11|1941.41|28
1626259000000|2021-07-14 10:36:40|1950.47|1941.77|1950.59|1941.89|1950.99|1942.29|1950.27|1941.57|15
1626259010000|2021-07-14 10:36:50|1950.49|1941.79|1950.61|1941.91|1950.75|1942.05|1950.45|1941.75|31
1626259020000|2021-07-14 10:37:00|1950.62|1941.92|1950.62|1941.92|1950.68|1941.98|1950.5|1941.8|23
1626259030000|2021-07-14 10:37:10|1950.66|1941.96|1951.32|1942.62|1951.58|1942.88|1950.64|1941.94|34
1626259040000|2021-07-14 10:37:20|1951.3|1942.6|1950.8|1942.1|1951.48|1942.78|1950.67|1941.97|33
1626259050000|2021-07-14 10:37:30|1950.82|1942.12|1950.91|1942.21|1951.02|1942.32|1950.77|1942.07|19
1626259060000|2021-07-14 10:37:40|1950.89|1942.19|1950.89|1942.19|1950.95|1942.25|1950.81|1942.11|14
1626259070000|2021-07-14 10:37:50|1950.88|1942.18|1950.87|1942.17|1950.88|1942.18|1950.79|1942.09|6
1626259080000|2021-07-14 10:38:00|1950.89|1942.19|1951.54|1942.84|1951.59|1942.89|1950.89|1942.19|13
1626259090000|2021-07-14 10:38:10|1951.8|1943.1|1952.34|1943.64|1952.76|1944.06|1951.8|1943.1|32
1626259100000|2021-07-14 10:38:20|1952.27|1943.57|1952.13|1943.43|1952.42|1943.72|1952.09|1943.39|32
1626259110000|2021-07-14 10:38:30|1952.18|1943.48|1952.85|1944.15|1953.14|1944.44|1952.09|1943.39|24
1626259120000|2021-07-14 10:38:40|1952.74|1944.04|1951.07|1942.37|1952.83|1944.13|1951.07|1942.37|32
1626259130000|2021-07-14 10:38:50|1951.1|1942.4|1951.15|1942.45|1951.3|1942.6|1950.99|1942.29|19
1626259140000|2021-07-14 10:39:00|1951.09|1942.39|1951.46|1942.76|1951.46|1942.76|1951.04|1942.34|23
1626259150000|2021-07-14 10:39:10|1951.39|1942.69|1951.28|1942.58|1951.43|1942.73|1951.23|1942.53|29
1626259160000|2021-07-14 10:39:20|1951.21|1942.51|1951.38|1942.68|1951.39|1942.69|1951.01|1942.31|29
1626259170000|2021-07-14 10:39:30|1951.36|1942.66|1951.17|1942.47|1951.39|1942.69|1951.03|1942.33|13
1626259180000|2021-07-14 10:39:40|1951.25|1942.55|1951.79|1943.09|1952.16|1943.46|1951.08|1942.38|24
1626259190000|2021-07-14 10:39:50|1951.82|1943.12|1951.55|1942.85|1951.84|1943.14|1951.44|1942.74|25
1626259200000|2021-07-14 10:40:00|1951.59|1942.89|1951.69|1942.99|1952.22|1943.52|1951.59|1942.89|26
1626259210000|2021-07-14 10:40:10|1951.63|1942.93|1951.57|1942.87|1951.79|1943.09|1951.44|1942.74|19
1626259220000|2021-07-14 10:40:20|1951.61|1942.91|1951.56|1942.86|1951.61|1942.91|1951.53|1942.83|13
1626259230000|2021-07-14 10:40:30|1951.57|1942.87|1951.65|1942.95|1951.65|1942.95|1951.48|1942.78|13
1626259240000|2021-07-14 10:40:40|1951.5|1942.8|1952.2|1943.5|1952.59|1943.89|1951.48|1942.78|25
1626259250000|2021-07-14 10:40:50|1952.19|1943.49|1952.13|1943.43|1952.36|1943.66|1951.96|1943.26|16
1626259260000|2021-07-14 10:41:00|1952.1|1943.4|1951.71|1943.01|1952.13|1943.43|1951.08|1942.38|34
1626259270000|2021-07-14 10:41:10|1951.65|1942.95|1951.67|1942.97|1951.7|1943|1951.53|1942.83|13
1626259280000|2021-07-14 10:41:20|1951.5|1942.8|1951.14|1942.44|1951.5|1942.8|1951.03|1942.33|27
1626259290000|2021-07-14 10:41:30|1951.13|1942.43|1950.96|1942.26|1951.23|1942.53|1950.82|1942.12|21
1626259300000|2021-07-14 10:41:40|1950.99|1942.29|1950.93|1942.23|1951.14|1942.44|1950.63|1941.93|25
1626259310000|2021-07-14 10:41:50|1950.89|1942.19|1950.79|1942.09|1950.93|1942.23|1950.71|1942.01|19
1626259320000|2021-07-14 10:42:00|1951.26|1942.56|1950.08|1941.38|1951.26|1942.56|1949.96|1941.26|24
1626259330000|2021-07-14 10:42:10|1950.12|1941.42|1949.77|1941.07|1950.12|1941.42|1949.77|1941.07|7
1626259340000|2021-07-14 10:42:20|1949.72|1941.02|1949.58|1940.88|1949.72|1941.02|1949.3|1940.6|35
1626259350000|2021-07-14 10:42:30|1949.49|1940.79|1948.98|1940.28|1949.49|1940.79|1948.95|1940.25|28
1626259360000|2021-07-14 10:42:40|1948.94|1940.24|1948.38|1939.68|1948.97|1940.27|1948.37|1939.67|15
1626259370000|2021-07-14 10:42:50|1948.37|1939.67|1948.31|1939.61|1948.39|1939.69|1948.31|1939.61|14
1626259380000|2021-07-14 10:43:00|1948.32|1939.62|1948.37|1939.67|1949.47|1940.77|1948.32|1939.62|36
1626259390000|2021-07-14 10:43:10|1948.39|1939.69|1948.4|1939.7|1948.59|1939.89|1948.33|1939.63|27
1626259400000|2021-07-14 10:43:20|1948.46|1939.76|1948.39|1939.69|1948.54|1939.84|1948.38|1939.68|32
1626259410000|2021-07-14 10:43:30|1948.35|1939.65|1948.48|1939.78|1948.5|1939.8|1948.32|1939.62|23
1626259420000|2021-07-14 10:43:40|1948.5|1939.8|1948.95|1940.25|1948.98|1940.28|1948.47|1939.77|23
1626259430000|2021-07-14 10:43:50|1948.96|1940.26|1949.8|1941.1|1949.96|1941.26|1948.96|1940.26|29
1626259440000|2021-07-14 10:44:00|1949.74|1941.04|1950.8|1942.1|1950.8|1942.1|1949.73|1941.03|25
1626259450000|2021-07-14 10:44:10|1950.77|1942.07|1951.92|1943.22|1951.92|1943.22|1950.67|1941.97|28
1626259460000|2021-07-14 10:44:20|1951.93|1943.23|1951|1942.3|1951.96|1943.26|1950.92|1942.22|25
1626259470000|2021-07-14 10:44:30|1951.04|1942.34|1950.33|1941.63|1951.04|1942.34|1950.26|1941.56|24
1626259480000|2021-07-14 10:44:40|1950.32|1941.62|1950.21|1941.51|1950.62|1941.92|1949.87|1941.17|30
1626259490000|2021-07-14 10:44:50|1950.48|1941.78|1950.24|1941.54|1950.48|1941.78|1949.81|1941.11|24
1626259500000|2021-07-14 10:45:00|1950.25|1941.55|1950.13|1941.43|1951.23|1942.53|1949.88|1941.18|37
1626259510000|2021-07-14 10:45:10|1950.08|1941.38|1948.85|1940.15|1950.08|1941.38|1948.67|1939.97|33
1626259520000|2021-07-14 10:45:20|1948.87|1940.17|1948.62|1939.92|1949|1940.3|1948.62|1939.92|28
1626259530000|2021-07-14 10:45:30|1948.63|1939.93|1947.99|1939.29|1948.65|1939.95|1947.99|1939.29|30
1626259540000|2021-07-14 10:45:40|1948.03|1939.33|1948.44|1939.74|1948.49|1939.79|1947.95|1939.25|39
1626259550000|2021-07-14 10:45:50|1948.3|1939.6|1948.2|1939.5|1948.55|1939.85|1948.2|1939.5|32
1626259560000|2021-07-14 10:46:00|1948.04|1939.34|1948.22|1939.52|1948.24|1939.54|1947.93|1939.23|29
1626259570000|2021-07-14 10:46:10|1948.25|1939.55|1948.09|1939.39|1948.5|1939.8|1947.9|1939.2|39
1626259580000|2021-07-14 10:46:20|1948.11|1939.41|1946.82|1938.12|1948.29|1939.59|1946.82|1938.12|30
1626259590000|2021-07-14 10:46:30|1946.84|1938.14|1946.32|1937.62|1946.85|1938.15|1946.1|1937.4|30
1626259600000|2021-07-14 10:46:40|1946.33|1937.63|1945.95|1937.25|1946.33|1937.63|1945.84|1937.14|31
1626259610000|2021-07-14 10:46:50|1945.94|1937.24|1946.06|1937.36|1946.24|1937.54|1945.27|1936.57|35
1626259620000|2021-07-14 10:47:00|1945.91|1937.21|1945.99|1937.29|1946.26|1937.56|1945.83|1937.13|24
1626259630000|2021-07-14 10:47:10|1946.01|1937.31|1946|1937.3|1946.57|1937.87|1945.97|1937.27|17
1626259640000|2021-07-14 10:47:20|1946.01|1937.31|1946.36|1937.66|1946.84|1938.14|1946.01|1937.31|11
1626259650000|2021-07-14 10:47:30|1946.41|1937.71|1946.25|1937.55|1946.68|1937.98|1945.96|1937.26|21
1626259660000|2021-07-14 10:47:40|1946.46|1937.76|1945.85|1937.15|1946.46|1937.76|1945.75|1937.05|16
1626259670000|2021-07-14 10:47:50|1945.87|1937.17|1945.16|1936.46|1945.87|1937.17|1945.14|1936.44|31
1626259680000|2021-07-14 10:48:00|1945.26|1936.56|1945.11|1936.41|1945.26|1936.56|1944.92|1936.22|26
1626259690000|2021-07-14 10:48:10|1945.16|1936.46|1945.77|1937.07|1946.03|1937.33|1945.16|1936.46|36
1626259700000|2021-07-14 10:48:20|1945.84|1937.14|1945.27|1936.57|1945.98|1937.28|1945.22|1936.52|25
1626259710000|2021-07-14 10:48:30|1945.22|1936.52|1945.38|1936.68|1945.45|1936.75|1945.2|1936.5|33
1626259720000|2021-07-14 10:48:40|1945.45|1936.75|1945.54|1936.84|1945.58|1936.88|1945.28|1936.58|25
1626259730000|2021-07-14 10:48:50|1945.47|1936.77|1944.84|1936.14|1945.54|1936.84|1944.84|1936.14|21
1626259740000|2021-07-14 10:49:00|1944.79|1936.09|1945.38|1936.68|1945.38|1936.68|1944.75|1936.05|28
1626259750000|2021-07-14 10:49:10|1945.33|1936.63|1945.5|1936.8|1945.51|1936.81|1945.27|1936.57|27
1626259760000|2021-07-14 10:49:20|1945.3|1936.6|1945.35|1936.65|1945.5|1936.8|1945.29|1936.59|23
1626259770000|2021-07-14 10:49:30|1945.32|1936.62|1945.1|1936.4|1945.51|1936.81|1945.1|1936.4|21
1626259780000|2021-07-14 10:49:40|1945.07|1936.37|1944.48|1935.78|1945.07|1936.37|1944.17|1935.47|27
1626259790000|2021-07-14 10:49:50|1944.45|1935.75|1943|1934.3|1944.45|1935.75|1942.96|1934.26|33
1626259800000|2021-07-14 10:50:00|1943.04|1934.34|1942.8|1934.1|1943.05|1934.35|1942.68|1933.98|32
1626259810000|2021-07-14 10:50:10|1943.1|1934.4|1944.28|1935.58|1944.28|1935.58|1942.86|1934.16|33
1626259820000|2021-07-14 10:50:20|1944.24|1935.54|1944.33|1935.63|1944.33|1935.63|1943.35|1934.65|31
1626259830000|2021-07-14 10:50:30|1944.43|1935.73|1944.48|1935.78|1945.1|1936.4|1944.28|1935.58|33
1626259840000|2021-07-14 10:50:40|1944.47|1935.77|1943.32|1934.62|1944.56|1935.86|1943.31|1934.61|33
1626259850000|2021-07-14 10:50:50|1943.3|1934.6|1944.19|1935.49|1944.42|1935.72|1943.28|1934.58|36
1626259860000|2021-07-14 10:51:00|1944.28|1935.58|1944.43|1935.73|1944.68|1935.98|1944.05|1935.35|27
1626259870000|2021-07-14 10:51:10|1944.38|1935.68|1945.46|1936.76|1945.46|1936.76|1943.72|1935.02|36
1626259880000|2021-07-14 10:51:20|1945.39|1936.69|1946.17|1937.47|1946.55|1937.85|1945.29|1936.59|32
1626259890000|2021-07-14 10:51:30|1946.23|1937.53|1947.41|1938.71|1947.52|1938.82|1946.11|1937.41|31
1626259900000|2021-07-14 10:51:40|1947.42|1938.72|1947.23|1938.53|1947.66|1938.96|1946.51|1937.81|31
1626259910000|2021-07-14 10:51:50|1947.25|1938.55|1946.86|1938.16|1947.28|1938.58|1946.7|1938|33
1626259920000|2021-07-14 10:52:00|1946.93|1938.23|1947.17|1938.47|1948.01|1939.31|1946.83|1938.13|36
1626259930000|2021-07-14 10:52:10|1947.2|1938.5|1947|1938.3|1947.2|1938.5|1947|1938.3|19
1626259940000|2021-07-14 10:52:20|1946.99|1938.29|1947.05|1938.35|1947.44|1938.74|1946.98|1938.28|15
1626259950000|2021-07-14 10:52:30|1947.17|1938.47|1947.26|1938.56|1947.81|1939.11|1947.17|1938.47|25
1626259960000|2021-07-14 10:52:40|1947.36|1938.66|1946.46|1937.76|1947.61|1938.91|1946.19|1937.49|27
1626259970000|2021-07-14 10:52:50|1946.5|1937.8|1946.64|1937.94|1946.65|1937.95|1946.38|1937.68|31
1626259980000|2021-07-14 10:53:00|1946.63|1937.93|1947.09|1938.39|1947.48|1938.78|1946.63|1937.93|28
1626259990000|2021-07-14 10:53:10|1947.07|1938.37|1947.92|1939.22|1948.01|1939.31|1947.03|1938.33|26
1626260000000|2021-07-14 10:53:20|1947.86|1939.16|1949.82|1941.12|1949.82|1941.12|1947.86|1939.16|31
1626260010000|2021-07-14 10:53:30|1949.85|1941.15|1949.37|1940.67|1949.85|1941.15|1948.78|1940.08|34
1626260020000|2021-07-14 10:53:40|1949.39|1940.69|1949.14|1940.44|1949.39|1940.69|1948.92|1940.22|33
1626260030000|2021-07-14 10:53:50|1949|1940.3|1949.01|1940.31|1949.1|1940.4|1948.7|1940|23
1626260040000|2021-07-14 10:54:00|1948.77|1940.07|1948.36|1939.66|1948.77|1940.07|1948.11|1939.41|30
1626260050000|2021-07-14 10:54:10|1948.31|1939.61|1947.76|1939.06|1948.34|1939.64|1947.73|1939.03|21
1626260060000|2021-07-14 10:54:20|1947.74|1939.04|1948.02|1939.32|1948.02|1939.32|1946.94|1938.24|33
1626260070000|2021-07-14 10:54:30|1948.06|1939.36|1948.8|1940.1|1948.96|1940.26|1948.06|1939.36|34
1626260080000|2021-07-14 10:54:40|1948.79|1940.09|1949.63|1940.93|1949.72|1941.02|1948.73|1940.03|29
1626260090000|2021-07-14 10:54:50|1949.74|1941.04|1949.43|1940.73|1949.74|1941.04|1949.35|1940.65|29
1626260100000|2021-07-14 10:55:00|1949.51|1940.81|1949.5|1940.8|1949.51|1940.81|1949.35|1940.65|20
1626260110000|2021-07-14 10:55:10|1949.48|1940.78|1948.09|1939.39|1949.48|1940.78|1947.95|1939.25|36
1626260120000|2021-07-14 10:55:20|1948.04|1939.34|1947.67|1938.97|1948.06|1939.36|1947.67|1938.97|19
1626260130000|2021-07-14 10:55:30|1947.68|1938.98|1948.37|1939.67|1949.12|1940.42|1947.53|1938.83|35
1626260140000|2021-07-14 10:55:40|1948.33|1939.63|1948.61|1939.91|1948.88|1940.18|1948.15|1939.45|34
1626260150000|2021-07-14 10:55:50|1948.63|1939.93|1948.33|1939.63|1948.68|1939.98|1948.33|1939.63|28
1626260160000|2021-07-14 10:56:00|1948.34|1939.64|1948.64|1939.94|1948.84|1940.14|1947.91|1939.21|30
1626260170000|2021-07-14 10:56:10|1948.58|1939.88|1948.36|1939.66|1948.64|1939.94|1948.36|1939.66|28
1626260180000|2021-07-14 10:56:20|1948.37|1939.67|1949|1940.3|1949.04|1940.34|1948.36|1939.66|15
1626260190000|2021-07-14 10:56:30|1949.01|1940.31|1949.03|1940.33|1949.07|1940.37|1948.51|1939.81|32
1626260200000|2021-07-14 10:56:40|1948.9|1940.2|1948.55|1939.85|1948.92|1940.22|1948.55|1939.85|26
1626260210000|2021-07-14 10:56:50|1948.57|1939.87|1948.88|1940.18|1948.92|1940.22|1948.57|1939.87|22
1626260220000|2021-07-14 10:57:00|1948.87|1940.17|1948.16|1939.46|1948.99|1940.29|1947.83|1939.13|33
1626260230000|2021-07-14 10:57:10|1948.04|1939.34|1948.6|1939.9|1948.69|1939.99|1948.02|1939.32|31
1626260240000|2021-07-14 10:57:20|1948.68|1939.98|1948.15|1939.45|1948.72|1940.02|1948.15|1939.45|26
1626260250000|2021-07-14 10:57:30|1948.26|1939.56|1948.31|1939.61|1948.4|1939.7|1948.01|1939.31|22
1626260260000|2021-07-14 10:57:40|1948.3|1939.6|1947.57|1938.87|1948.53|1939.83|1947.54|1938.84|29
1626260270000|2021-07-14 10:57:50|1947.56|1938.86|1948.19|1939.49|1948.19|1939.49|1947.44|1938.74|39
1626260280000|2021-07-14 10:58:00|1948.12|1939.42|1948.16|1939.46|1948.17|1939.47|1948.05|1939.35|25
1626260290000|2021-07-14 10:58:10|1948.14|1939.44|1948.84|1940.14|1948.84|1940.14|1948.12|1939.42|18
1626260300000|2021-07-14 10:58:20|1948.83|1940.13|1948.78|1940.08|1948.92|1940.22|1948.57|1939.87|22
1626260310000|2021-07-14 10:58:30|1948.62|1939.92|1947.65|1938.95|1948.83|1940.13|1947.52|1938.82|28
1626260320000|2021-07-14 10:58:40|1947.6|1938.9|1947.76|1939.06|1948.03|1939.33|1947.56|1938.86|25
1626260330000|2021-07-14 10:58:50|1947.87|1939.17|1948.63|1939.93|1948.65|1939.95|1947.87|1939.17|33
1626260340000|2021-07-14 10:59:00|1948.65|1939.95|1948.36|1939.66|1949|1940.3|1948.36|1939.66|33
1626260350000|2021-07-14 10:59:10|1948.6|1939.9|1948.64|1939.94|1948.81|1940.11|1948.24|1939.54|19
1626260360000|2021-07-14 10:59:20|1948.55|1939.85|1948.33|1939.63|1948.71|1940.01|1948.18|1939.48|24
1626260370000|2021-07-14 10:59:30|1948.53|1939.83|1947.89|1939.19|1948.69|1939.99|1947.89|1939.19|25
1626260380000|2021-07-14 10:59:40|1947.9|1939.2|1948.2|1939.5|1948.3|1939.6|1947.79|1939.09|29
1626260390000|2021-07-14 10:59:50|1948.15|1939.45|1948.18|1939.48|1948.51|1939.81|1948.11|1939.41|26
1626260400000|2021-07-14 11:00:00|1948.15|1939.45|1950.91|1942.21|1951.01|1942.31|1948.08|1939.38|35
1626260410000|2021-07-14 11:00:10|1951.21|1942.51|1951.56|1942.86|1951.88|1943.18|1951.01|1942.31|34
1626260420000|2021-07-14 11:00:20|1951.62|1942.92|1951.82|1943.12|1952.07|1943.37|1951.56|1942.86|27
1626260430000|2021-07-14 11:00:30|1951.55|1942.85|1950.6|1941.9|1951.55|1942.85|1950.6|1941.9|32
1626260440000|2021-07-14 11:00:40|1950.21|1941.51|1951.68|1942.98|1951.71|1943.01|1950.16|1941.46|36
1626260450000|2021-07-14 11:00:50|1951.98|1943.28|1951.83|1943.13|1952.11|1943.41|1951.73|1943.03|20
1626260460000|2021-07-14 11:01:00|1951.79|1943.09|1953.18|1944.48|1953.18|1944.48|1951.7|1943|29
1626260470000|2021-07-14 11:01:10|1953.35|1944.65|1954.86|1946.16|1954.91|1946.21|1953.35|1944.65|30
1626260480000|2021-07-14 11:01:20|1954.92|1946.22|1954.3|1945.6|1955.39|1946.69|1954.3|1945.6|35
1626260490000|2021-07-14 11:01:30|1954.24|1945.54|1954.31|1945.61|1954.31|1945.61|1953.83|1945.13|27
1626260500000|2021-07-14 11:01:40|1954.51|1945.81|1954.52|1945.82|1954.81|1946.11|1954.25|1945.55|33
1626260510000|2021-07-14 11:01:50|1954.54|1945.84|1954.78|1946.08|1954.92|1946.22|1954.1|1945.4|35
1626260520000|2021-07-14 11:02:00|1955.18|1946.48|1955.09|1946.39|1955.43|1946.73|1954.92|1946.22|34
1626260530000|2021-07-14 11:02:10|1955.23|1946.53|1955.37|1946.67|1955.48|1946.78|1955.17|1946.47|25
1626260540000|2021-07-14 11:02:20|1955.36|1946.66|1954.27|1945.57|1955.42|1946.72|1954.27|1945.57|21
1626260550000|2021-07-14 11:02:30|1954.25|1945.55|1954.03|1945.33|1954.36|1945.66|1953.91|1945.21|28
1626260560000|2021-07-14 11:02:40|1953.95|1945.25|1953.77|1945.07|1953.95|1945.25|1953.54|1944.84|28
1626260570000|2021-07-14 11:02:50|1953.82|1945.12|1954.54|1945.84|1954.54|1945.84|1953.82|1945.12|26
1626260580000|2021-07-14 11:03:00|1954.59|1945.89|1955.37|1946.67|1955.51|1946.81|1954.59|1945.89|34
1626260590000|2021-07-14 11:03:10|1955.27|1946.57|1954.34|1945.64|1955.36|1946.66|1954.32|1945.62|37
1626260600000|2021-07-14 11:03:20|1954.33|1945.63|1953.29|1944.59|1954.35|1945.65|1953.29|1944.59|34
1626260610000|2021-07-14 11:03:30|1953.26|1944.56|1953.23|1944.53|1953.46|1944.76|1953.12|1944.42|35
1626260620000|2021-07-14 11:03:40|1953.29|1944.59|1953.58|1944.88|1953.59|1944.89|1953.25|1944.55|33
1626260630000|2021-07-14 11:03:50|1953.4|1944.7|1953.4|1944.7|1953.49|1944.79|1953.24|1944.54|28
1626260640000|2021-07-14 11:04:00|1953.38|1944.68|1953.22|1944.52|1953.4|1944.7|1953.19|1944.49|23
1626260650000|2021-07-14 11:04:10|1953.25|1944.55|1953.39|1944.69|1953.39|1944.69|1953.12|1944.42|26
1626260660000|2021-07-14 11:04:20|1953.37|1944.67|1953.38|1944.68|1953.93|1945.23|1953.26|1944.56|28
1626260670000|2021-07-14 11:04:30|1953.36|1944.66|1953.08|1944.38|1953.4|1944.7|1952.92|1944.22|23
1626260680000|2021-07-14 11:04:40|1952.95|1944.25|1953.02|1944.32|1953.23|1944.53|1952.95|1944.25|25
1626260690000|2021-07-14 11:04:50|1952.99|1944.29|1953.37|1944.67|1953.44|1944.74|1952.99|1944.29|25
1626260700000|2021-07-14 11:05:00|1953.39|1944.69|1954.18|1945.48|1954.18|1945.48|1953.25|1944.55|30
1626260710000|2021-07-14 11:05:10|1954.1|1945.4|1953.46|1944.76|1954.21|1945.51|1953.44|1944.74|22
1626260720000|2021-07-14 11:05:20|1953.49|1944.79|1953.59|1944.89|1953.69|1944.99|1953.36|1944.66|18
1626260730000|2021-07-14 11:05:30|1953.56|1944.86|1953.52|1944.82|1953.61|1944.91|1953.51|1944.81|13
1626260740000|2021-07-14 11:05:40|1953.47|1944.77|1954|1945.3|1954.3|1945.6|1953.47|1944.77|21
1626260750000|2021-07-14 11:05:50|1954.01|1945.31|1953.24|1944.54|1954.25|1945.55|1953.24|1944.54|25
1626260760000|2021-07-14 11:06:00|1953.22|1944.52|1953.3|1944.6|1953.35|1944.65|1952.76|1944.06|23
1626260770000|2021-07-14 11:06:10|1953.29|1944.59|1952.73|1944.03|1953.29|1944.59|1952.64|1943.94|31
1626260780000|2021-07-14 11:06:20|1952.44|1943.74|1951.99|1943.29|1952.77|1944.07|1951.85|1943.15|25
1626260790000|2021-07-14 11:06:30|1952.21|1943.51|1951.65|1942.95|1952.35|1943.65|1951.65|1942.95|21
1626260800000|2021-07-14 11:06:40|1951.76|1943.06|1951.38|1942.68|1951.76|1943.06|1951.37|1942.67|12
1626260810000|2021-07-14 11:06:50|1951.32|1942.62|1951.13|1942.43|1951.39|1942.69|1951.11|1942.41|23
1626260820000|2021-07-14 11:07:00|1951.16|1942.46|1951.54|1942.84|1951.61|1942.91|1951.16|1942.46|36
1626260830000|2021-07-14 11:07:10|1951.52|1942.82|1951.55|1942.85|1951.62|1942.92|1951.45|1942.75|26
1626260840000|2021-07-14 11:07:20|1951.62|1942.92|1951.44|1942.74|1951.64|1942.94|1951.17|1942.47|24
1626260850000|2021-07-14 11:07:30|1951.43|1942.73|1950.5|1941.8|1951.43|1942.73|1950.1|1941.4|34
1626260860000|2021-07-14 11:07:40|1950.51|1941.81|1950.3|1941.6|1951|1942.3|1950.28|1941.58|34
1626260870000|2021-07-14 11:07:50|1950.36|1941.66|1950.47|1941.77|1950.66|1941.96|1950.36|1941.66|35
1626260880000|2021-07-14 11:08:00|1950.51|1941.81|1950.31|1941.61|1951.05|1942.35|1950.2|1941.5|22
1626260890000|2021-07-14 11:08:10|1950.27|1941.57|1950.28|1941.58|1950.52|1941.82|1950.27|1941.57|23
1626260900000|2021-07-14 11:08:20|1950.37|1941.67|1951.68|1942.98|1951.68|1942.98|1950.28|1941.58|34
1626260910000|2021-07-14 11:08:30|1952.01|1943.31|1951.95|1943.25|1952.02|1943.32|1951.88|1943.18|17
1626260920000|2021-07-14 11:08:40|1951.94|1943.24|1951.33|1942.63|1952.03|1943.33|1951.12|1942.42|22
1626260930000|2021-07-14 11:08:50|1951.44|1942.74|1951.59|1942.89|1952.11|1943.41|1951.22|1942.52|34
1626260940000|2021-07-14 11:09:00|1951.7|1943|1953.46|1944.76|1953.46|1944.76|1951.7|1943|36
1626260950000|2021-07-14 11:09:10|1953.45|1944.75|1954.01|1945.31|1954.03|1945.33|1953.45|1944.75|30
1626260960000|2021-07-14 11:09:20|1953.99|1945.29|1953.04|1944.34|1954.08|1945.38|1952.85|1944.15|34
1626260970000|2021-07-14 11:09:30|1953.05|1944.35|1951.85|1943.15|1953.14|1944.44|1951.85|1943.15|30
1626260980000|2021-07-14 11:09:40|1951.62|1942.92|1951.66|1942.96|1951.67|1942.97|1951.37|1942.67|32
1626260990000|2021-07-14 11:09:50|1951.64|1942.94|1950.82|1942.12|1951.64|1942.94|1950.61|1941.91|26
1626261000000|2021-07-14 11:10:00|1950.97|1942.27|1952.44|1943.74|1952.46|1943.76|1950.84|1942.14|34
1626261010000|2021-07-14 11:10:10|1952.54|1943.84|1953.16|1944.46|1953.2|1944.5|1952.54|1943.84|34
1626261020000|2021-07-14 11:10:20|1953.37|1944.67|1951.86|1943.16|1953.37|1944.67|1951.79|1943.09|32
1626261030000|2021-07-14 11:10:30|1951.89|1943.19|1952.04|1943.34|1952.05|1943.35|1951.65|1942.95|23
1626261040000|2021-07-14 11:10:40|1951.92|1943.22|1952.36|1943.66|1952.84|1944.14|1951.83|1943.13|31
1626261050000|2021-07-14 11:10:50|1952.35|1943.65|1953.19|1944.49|1953.19|1944.49|1952.35|1943.65|18
1626261060000|2021-07-14 11:11:00|1953.16|1944.46|1952.81|1944.11|1953.17|1944.47|1952.6|1943.9|30
1626261070000|2021-07-14 11:11:10|1952.8|1944.1|1952.64|1943.94|1953.25|1944.55|1952.54|1943.84|23
1626261080000|2021-07-14 11:11:20|1952.74|1944.04|1952.68|1943.98|1952.82|1944.12|1952.51|1943.81|21
1626261090000|2021-07-14 11:11:30|1952.67|1943.97|1952.57|1943.87|1952.67|1943.97|1952.57|1943.87|10
1626261100000|2021-07-14 11:11:40|1952.66|1943.96|1952.92|1944.22|1952.93|1944.23|1952.5|1943.8|22
1626261110000|2021-07-14 11:11:50|1952.93|1944.23|1953.67|1944.97|1954.07|1945.37|1952.36|1943.66|31
1626261120000|2021-07-14 11:12:00|1953.57|1944.87|1953.25|1944.55|1953.76|1945.06|1952.98|1944.28|26
1626261130000|2021-07-14 11:12:10|1953.3|1944.6|1953.82|1945.12|1953.94|1945.24|1953.26|1944.56|20
1626261140000|2021-07-14 11:12:20|1953.83|1945.13|1954.06|1945.36|1954.07|1945.37|1953.81|1945.11|17
1626261150000|2021-07-14 11:12:30|1954.07|1945.37|1954.45|1945.75|1954.45|1945.75|1954.05|1945.35|11
1626261160000|2021-07-14 11:12:40|1954.53|1945.83|1954.52|1945.82|1954.74|1946.04|1954.5|1945.8|12
1626261170000|2021-07-14 11:12:50|1954.51|1945.81|1954.21|1945.51|1954.55|1945.85|1953.71|1945.01|17
1626261180000|2021-07-14 11:13:00|1953.74|1945.04|1953.95|1945.25|1954.16|1945.46|1953.55|1944.85|15
1626261190000|2021-07-14 11:13:10|1953.97|1945.27|1954.47|1945.77|1954.47|1945.77|1953.92|1945.22|30
1626261200000|2021-07-14 11:13:20|1954.34|1945.64|1955.16|1946.46|1955.16|1946.46|1954.13|1945.43|29
1626261210000|2021-07-14 11:13:30|1955.12|1946.42|1955.11|1946.41|1955.23|1946.53|1954.83|1946.13|27
1626261220000|2021-07-14 11:13:40|1955.12|1946.42|1954.93|1946.23|1955.12|1946.42|1954.85|1946.15|15
1626261230000|2021-07-14 11:13:50|1955.12|1946.42|1955.28|1946.58|1955.28|1946.58|1955.04|1946.34|11
1626261240000|2021-07-14 11:14:00|1955.24|1946.54|1954.35|1945.65|1955.38|1946.68|1954.27|1945.57|29
1626261250000|2021-07-14 11:14:10|1954.36|1945.66|1954.43|1945.73|1954.45|1945.75|1954.31|1945.61|26
1626261260000|2021-07-14 11:14:20|1954.41|1945.71|1954.57|1945.87|1954.67|1945.97|1954.41|1945.71|26
1626261270000|2021-07-14 11:14:30|1954.58|1945.88|1954.73|1946.03|1954.96|1946.26|1954.57|1945.87|28
1626261280000|2021-07-14 11:14:40|1954.74|1946.04|1954.43|1945.73|1954.74|1946.04|1954.4|1945.7|24
1626261290000|2021-07-14 11:14:50|1954.44|1945.74|1954.6|1945.9|1954.89|1946.19|1954.41|1945.71|27
1626261300000|2021-07-14 11:15:00|1954.63|1945.93|1954.61|1945.91|1954.93|1946.23|1954.58|1945.88|35
1626261310000|2021-07-14 11:15:10|1954.6|1945.9|1954.59|1945.89|1954.65|1945.95|1954.55|1945.85|19
1626261320000|2021-07-14 11:15:20|1954.6|1945.9|1954.74|1946.04|1954.92|1946.22|1954.55|1945.85|28
1626261330000|2021-07-14 11:15:30|1954.68|1945.98|1954.51|1945.81|1954.75|1946.05|1954.08|1945.38|36
1626261340000|2021-07-14 11:15:40|1954.55|1945.85|1954.48|1945.78|1954.83|1946.13|1954.24|1945.54|35
1626261350000|2021-07-14 11:15:50|1954.52|1945.82|1953.73|1945.03|1954.75|1946.05|1953.55|1944.85|25
1626261360000|2021-07-14 11:16:00|1953.71|1945.01|1953.41|1944.71|1953.77|1945.07|1953.36|1944.66|30
1626261370000|2021-07-14 11:16:10|1953.36|1944.66|1952.45|1943.75|1953.41|1944.71|1952.45|1943.75|23
1626261380000|2021-07-14 11:16:20|1952.37|1943.67|1952.65|1943.95|1952.8|1944.1|1952.37|1943.67|30
1626261390000|2021-07-14 11:16:30|1952.63|1943.93|1952.68|1943.98|1952.8|1944.1|1952.32|1943.62|29
1626261400000|2021-07-14 11:16:40|1952.71|1944.01|1952.56|1943.86|1952.8|1944.1|1952.37|1943.67|29
1626261410000|2021-07-14 11:16:50|1952.64|1943.94|1952.72|1944.02|1953.02|1944.32|1952.51|1943.81|26
1626261420000|2021-07-14 11:17:00|1952.76|1944.06|1952.97|1944.27|1953.01|1944.31|1952.74|1944.04|23
1626261430000|2021-07-14 11:17:10|1953.08|1944.38|1954.67|1945.97|1954.67|1945.97|1953.01|1944.31|20
1626261440000|2021-07-14 11:17:20|1954.66|1945.96|1954.38|1945.68|1954.66|1945.96|1954.2|1945.5|18
1626261450000|2021-07-14 11:17:30|1954.34|1945.64|1954.88|1946.18|1955.07|1946.37|1954.33|1945.63|28
1626261460000|2021-07-14 11:17:40|1954.83|1946.13|1956.17|1947.47|1956.27|1947.57|1954.83|1946.13|23
1626261470000|2021-07-14 11:17:50|1957.05|1948.35|1955.97|1947.27|1957.18|1948.48|1955.88|1947.18|21
1626261480000|2021-07-14 11:18:00|1955.83|1947.13|1955.86|1947.16|1956.06|1947.36|1955.47|1946.77|18
1626261490000|2021-07-14 11:18:10|1955.98|1947.28|1955.63|1946.93|1955.99|1947.29|1955.33|1946.63|24
1626261500000|2021-07-14 11:18:20|1955.73|1947.03|1955.62|1946.92|1955.79|1947.09|1955.54|1946.84|34
1626261510000|2021-07-14 11:18:30|1955.59|1946.89|1955.19|1946.49|1955.95|1947.25|1955.15|1946.45|29
1626261520000|2021-07-14 11:18:40|1955.25|1946.55|1955.19|1946.49|1955.33|1946.63|1955.02|1946.32|24
1626261530000|2021-07-14 11:18:50|1955.28|1946.58|1955.14|1946.44|1955.28|1946.58|1954.99|1946.29|22
1626261540000|2021-07-14 11:19:00|1955.22|1946.52|1954.62|1945.92|1955.22|1946.52|1954.14|1945.44|26
1626261550000|2021-07-14 11:19:10|1954.68|1945.98|1954.19|1945.49|1954.87|1946.17|1954.19|1945.49|24
1626261560000|2021-07-14 11:19:20|1954.17|1945.47|1953.87|1945.17|1954.29|1945.59|1953.28|1944.58|31
1626261570000|2021-07-14 11:19:30|1953.84|1945.14|1953.86|1945.16|1954.12|1945.42|1953.74|1945.04|28
1626261580000|2021-07-14 11:19:40|1953.87|1945.17|1953.83|1945.13|1954.08|1945.38|1953.79|1945.09|21
1626261590000|2021-07-14 11:19:50|1953.82|1945.12|1953.91|1945.21|1954.04|1945.34|1953.81|1945.11|17
1626261600000|2021-07-14 11:20:00|1953.93|1945.23|1953.96|1945.26|1954.08|1945.38|1953.79|1945.09|20
1626261610000|2021-07-14 11:20:10|1953.97|1945.27|1952.45|1943.75|1954|1945.3|1952.4|1943.7|24
1626261620000|2021-07-14 11:20:20|1952.39|1943.69|1952.33|1943.63|1952.5|1943.8|1952.32|1943.62|12
1626261630000|2021-07-14 11:20:30|1952.32|1943.62|1951.25|1942.55|1952.4|1943.7|1951.25|1942.55|24
1626261640000|2021-07-14 11:20:40|1951.26|1942.56|1951.33|1942.63|1951.35|1942.65|1951.16|1942.46|24
1626261650000|2021-07-14 11:20:50|1951.26|1942.56|1951.22|1942.52|1951.43|1942.73|1950.78|1942.08|15
1626261660000|2021-07-14 11:21:00|1951.14|1942.44|1949.59|1940.89|1951.14|1942.44|1949.59|1940.89|31
1626261670000|2021-07-14 11:21:10|1949.57|1940.87|1949.62|1940.92|1949.93|1941.23|1949.51|1940.81|30
1626261680000|2021-07-14 11:21:20|1949.66|1940.96|1949.59|1940.89|1950.08|1941.38|1949.48|1940.78|31
1626261690000|2021-07-14 11:21:30|1949.6|1940.9|1949.4|1940.7|1949.85|1941.15|1949.4|1940.7|23
1626261700000|2021-07-14 11:21:40|1949.28|1940.58|1949.25|1940.55|1949.32|1940.62|1949.1|1940.4|31
1626261710000|2021-07-14 11:21:50|1949.23|1940.53|1948.36|1939.66|1949.3|1940.6|1948.3|1939.6|25
1626261720000|2021-07-14 11:22:00|1948.35|1939.65|1948.31|1939.61|1948.56|1939.86|1948.29|1939.59|27
1626261730000|2021-07-14 11:22:10|1948.3|1939.6|1948.63|1939.93|1948.78|1940.08|1948.29|1939.59|32
1626261740000|2021-07-14 11:22:20|1948.62|1939.92|1948.25|1939.55|1948.83|1940.13|1948.16|1939.46|34
1626261750000|2021-07-14 11:22:30|1948.22|1939.52|1948.14|1939.44|1948.4|1939.7|1947.84|1939.14|33
1626261760000|2021-07-14 11:22:40|1948.09|1939.39|1948.33|1939.63|1948.33|1939.63|1948.09|1939.39|30
1626261770000|2021-07-14 11:22:50|1948.3|1939.6|1948.26|1939.56|1948.6|1939.9|1948.02|1939.32|21
1626261780000|2021-07-14 11:23:00|1948.23|1939.53|1948.37|1939.67|1948.55|1939.85|1948.04|1939.34|27
1626261790000|2021-07-14 11:23:10|1948.15|1939.45|1947.86|1939.16|1948.47|1939.77|1947.84|1939.14|16
1626261800000|2021-07-14 11:23:20|1947.7|1939|1948.25|1939.55|1948.4|1939.7|1947.7|1939|19
1626261810000|2021-07-14 11:23:30|1948.23|1939.53|1948.83|1940.13|1949.06|1940.36|1948.15|1939.45|30
1626261820000|2021-07-14 11:23:40|1948.97|1940.27|1948.95|1940.25|1949.07|1940.37|1948.49|1939.79|23
1626261830000|2021-07-14 11:23:50|1948.89|1940.19|1949.25|1940.55|1949.27|1940.57|1948.87|1940.17|19
1626261840000|2021-07-14 11:24:00|1949.28|1940.58|1949.61|1940.91|1949.69|1940.99|1948.98|1940.28|31
1626261850000|2021-07-14 11:24:10|1949.64|1940.94|1949.53|1940.83|1949.66|1940.96|1949.4|1940.7|25
1626261860000|2021-07-14 11:24:20|1949.59|1940.89|1950.31|1941.61|1950.31|1941.61|1949.51|1940.81|32
1626261870000|2021-07-14 11:24:30|1950.41|1941.71|1951.22|1942.52|1951.32|1942.62|1950.34|1941.64|31
1626261880000|2021-07-14 11:24:40|1951.39|1942.69|1950.54|1941.84|1951.48|1942.78|1950.38|1941.68|33
1626261890000|2021-07-14 11:24:50|1950.48|1941.78|1950.37|1941.67|1950.48|1941.78|1950.31|1941.61|17
1626261900000|2021-07-14 11:25:00|1950.39|1941.69|1951.42|1942.72|1951.57|1942.87|1950.38|1941.68|27
1626261910000|2021-07-14 11:25:10|1951.31|1942.61|1951.23|1942.53|1952.03|1943.33|1951.22|1942.52|28
1626261920000|2021-07-14 11:25:20|1951.27|1942.57|1951.09|1942.39|1951.59|1942.89|1951.07|1942.37|33
1626261930000|2021-07-14 11:25:30|1950.89|1942.19|1951.28|1942.58|1951.29|1942.59|1950.26|1941.56|32
1626261940000|2021-07-14 11:25:40|1951.22|1942.52|1951.65|1942.95|1951.8|1943.1|1951.22|1942.52|25
1626261950000|2021-07-14 11:25:50|1951.68|1942.98|1951.39|1942.69|1951.68|1942.98|1951.39|1942.69|30
1626261960000|2021-07-14 11:26:00|1951.44|1942.74|1951.7|1943|1951.85|1943.15|1951.15|1942.45|23
1626261970000|2021-07-14 11:26:10|1951.9|1943.2|1951.78|1943.08|1952.08|1943.38|1951.7|1943|29
1626261980000|2021-07-14 11:26:20|1951.77|1943.07|1950.77|1942.07|1951.81|1943.11|1950.76|1942.06|19
1626261990000|2021-07-14 11:26:30|1950.69|1941.99|1950.55|1941.85|1950.69|1941.99|1950.41|1941.71|34
1626262000000|2021-07-14 11:26:40|1950.57|1941.87|1950.74|1942.04|1950.96|1942.26|1950.46|1941.76|26
1626262010000|2021-07-14 11:26:50|1950.7|1942|1949.92|1941.22|1950.7|1942|1949.89|1941.19|28
1626262020000|2021-07-14 11:27:00|1949.91|1941.21|1950.69|1941.99|1950.85|1942.15|1949.89|1941.19|31
1626262030000|2021-07-14 11:27:10|1950.57|1941.87|1949.76|1941.06|1950.67|1941.97|1949.73|1941.03|19
1626262040000|2021-07-14 11:27:20|1949.77|1941.07|1949.79|1941.09|1950.18|1941.48|1949.71|1941.01|18
1626262050000|2021-07-14 11:27:30|1949.92|1941.22|1950.42|1941.72|1950.89|1942.19|1949.92|1941.22|16
1626262060000|2021-07-14 11:27:40|1950.61|1941.91|1950.46|1941.76|1950.61|1941.91|1950.4|1941.7|15
1626262070000|2021-07-14 11:27:50|1950.45|1941.75|1950.38|1941.68|1950.67|1941.97|1950.37|1941.67|16
1626262080000|2021-07-14 11:28:00|1950.56|1941.86|1950.65|1941.95|1950.82|1942.12|1950.53|1941.83|35
1626262090000|2021-07-14 11:28:10|1950.69|1941.99|1951.54|1942.84|1951.55|1942.85|1950.65|1941.95|26
1626262100000|2021-07-14 11:28:20|1951.56|1942.86|1951.59|1942.89|1951.62|1942.92|1951.49|1942.79|16
1626262110000|2021-07-14 11:28:30|1951.58|1942.88|1951.74|1943.04|1951.77|1943.07|1951.52|1942.82|20
1626262120000|2021-07-14 11:28:40|1951.7|1943|1951.27|1942.57|1951.7|1943|1951.27|1942.57|22
1626262130000|2021-07-14 11:28:50|1951.28|1942.58|1951.29|1942.59|1951.34|1942.64|1951.22|1942.52|11
1626262140000|2021-07-14 11:29:00|1951.31|1942.61|1951.85|1943.15|1951.89|1943.19|1951.3|1942.6|13
1626262150000|2021-07-14 11:29:10|1951.82|1943.12|1951.32|1942.62|1951.89|1943.19|1951.12|1942.42|22
1626262160000|2021-07-14 11:29:20|1951.29|1942.59|1951.43|1942.73|1951.43|1942.73|1951.26|1942.56|12
1626262170000|2021-07-14 11:29:30|1951.42|1942.72|1951.07|1942.37|1951.46|1942.76|1950.97|1942.27|28
1626262180000|2021-07-14 11:29:40|1951.1|1942.4|1951.4|1942.7|1951.62|1942.92|1950.94|1942.24|26
1626262190000|2021-07-14 11:29:50|1951.37|1942.67|1951.13|1942.43|1951.53|1942.83|1951.13|1942.43|31
1626262200000|2021-07-14 11:30:00|1951.1|1942.4|1953.12|1944.42|1953.41|1944.71|1950.93|1942.23|34
1626262210000|2021-07-14 11:30:10|1953.11|1944.41|1952.07|1943.37|1953.37|1944.67|1951.91|1943.21|37
1626262220000|2021-07-14 11:30:20|1952.1|1943.4|1951.98|1943.28|1952.12|1943.42|1951.7|1943|35
1626262230000|2021-07-14 11:30:30|1952|1943.3|1951.6|1942.9|1952.16|1943.46|1951.6|1942.9|27
1626262240000|2021-07-14 11:30:40|1951.65|1942.95|1951.15|1942.45|1951.65|1942.95|1951.15|1942.45|27
1626262250000|2021-07-14 11:30:50|1951.16|1942.46|1950.33|1941.63|1951.21|1942.51|1950.22|1941.52|22
1626262260000|2021-07-14 11:31:00|1950.25|1941.55|1950.4|1941.7|1950.4|1941.7|1950.12|1941.42|28
1626262270000|2021-07-14 11:31:10|1950.13|1941.43|1948.72|1940.02|1950.13|1941.43|1948.68|1939.98|22
1626262280000|2021-07-14 11:31:20|1948.71|1940.01|1949.03|1940.33|1949.11|1940.41|1948.62|1939.92|28
1626262290000|2021-07-14 11:31:30|1949.1|1940.4|1948.85|1940.15|1949.14|1940.44|1948.82|1940.12|12
1626262300000|2021-07-14 11:31:40|1948.84|1940.14|1948.86|1940.16|1948.86|1940.16|1948.84|1940.14|3
1626262310000|2021-07-14 11:31:50|1948.69|1939.99|1948.6|1939.9|1948.69|1939.99|1948.58|1939.88|7
1626262320000|2021-07-14 11:32:00|1948.59|1939.89|1947.05|1938.35|1948.59|1939.89|1947.05|1938.35|21
1626262330000|2021-07-14 11:32:10|1947.06|1938.36|1947.35|1938.65|1947.47|1938.77|1947.04|1938.34|16
1626262340000|2021-07-14 11:32:20|1947.45|1938.75|1947.7|1939|1947.77|1939.07|1947.28|1938.58|34
1626262350000|2021-07-14 11:32:30|1947.69|1938.99|1948.15|1939.45|1948.46|1939.76|1947.69|1938.99|32
1626262360000|2021-07-14 11:32:40|1948.16|1939.46|1947.73|1939.03|1948.24|1939.54|1947.73|1939.03|31
1626262370000|2021-07-14 11:32:50|1947.66|1938.96|1947.48|1938.78|1947.87|1939.17|1947.24|1938.54|36
1626262380000|2021-07-14 11:33:00|1947.55|1938.85|1948.87|1940.17|1949.01|1940.31|1947.5|1938.8|36
1626262390000|2021-07-14 11:33:10|1948.86|1940.16|1948.06|1939.36|1948.86|1940.16|1947.93|1939.23|36
1626262400000|2021-07-14 11:33:20|1948.13|1939.43|1946.69|1937.99|1948.13|1939.43|1946.69|1937.99|36
1626262410000|2021-07-14 11:33:30|1946.8|1938.1|1946.96|1938.26|1947.08|1938.38|1946.54|1937.84|30
1626262420000|2021-07-14 11:33:40|1946.97|1938.27|1946.75|1938.05|1947.05|1938.35|1946.73|1938.03|25
1626262430000|2021-07-14 11:33:50|1946.72|1938.02|1945.73|1937.03|1946.72|1938.02|1945.64|1936.94|33
1626262440000|2021-07-14 11:34:00|1945.8|1937.1|1946.22|1937.52|1946.35|1937.65|1945.77|1937.07|24
1626262450000|2021-07-14 11:34:10|1946.38|1937.68|1946.67|1937.97|1946.76|1938.06|1946.38|1937.68|26
1626262460000|2021-07-14 11:34:20|1946.72|1938.02|1946.65|1937.95|1946.86|1938.16|1946.44|1937.74|24
1626262470000|2021-07-14 11:34:30|1946.73|1938.03|1946.27|1937.57|1946.74|1938.04|1946.27|1937.57|34
1626262480000|2021-07-14 11:34:40|1946.21|1937.51|1946.94|1938.24|1947.05|1938.35|1946|1937.3|32
1626262490000|2021-07-14 11:34:50|1946.91|1938.21|1946.61|1937.91|1946.92|1938.22|1946.48|1937.78|31
1626262500000|2021-07-14 11:35:00|1946.6|1937.9|1947.73|1939.03|1947.73|1939.03|1946.6|1937.9|29
1626262510000|2021-07-14 11:35:10|1947.8|1939.1|1948.41|1939.71|1948.54|1939.84|1947.54|1938.84|37
1626262520000|2021-07-14 11:35:20|1948.54|1939.84|1947.51|1938.81|1948.54|1939.84|1947.33|1938.63|37
1626262530000|2021-07-14 11:35:30|1947.55|1938.85|1947.61|1938.91|1947.64|1938.94|1947.21|1938.51|24
1626262540000|2021-07-14 11:35:40|1947.64|1938.94|1947.84|1939.14|1947.84|1939.14|1947.32|1938.62|26
1626262550000|2021-07-14 11:35:50|1948.01|1939.31|1948.05|1939.35|1948.48|1939.78|1947.94|1939.24|34
1626262560000|2021-07-14 11:36:00|1948.14|1939.44|1948.65|1939.95|1948.87|1940.17|1948.13|1939.43|26
1626262570000|2021-07-14 11:36:10|1948.61|1939.91|1949.24|1940.54|1949.26|1940.56|1948.61|1939.91|23
1626262580000|2021-07-14 11:36:20|1949.23|1940.53|1949.28|1940.58|1949.39|1940.69|1949.11|1940.41|31
1626262590000|2021-07-14 11:36:30|1949.3|1940.6|1948.63|1939.93|1949.3|1940.6|1948.57|1939.87|24
1626262600000|2021-07-14 11:36:40|1948.83|1940.13|1948.53|1939.83|1948.88|1940.18|1948.53|1939.83|22
1626262610000|2021-07-14 11:36:50|1948.44|1939.74|1948.69|1939.99|1948.7|1940|1948.2|1939.5|23
1626262620000|2021-07-14 11:37:00|1948.75|1940.05|1948.94|1940.24|1949.36|1940.66|1948.75|1940.05|25
1626262630000|2021-07-14 11:37:10|1948.84|1940.14|1948.49|1939.79|1948.98|1940.28|1948.33|1939.63|24
1626262640000|2021-07-14 11:37:20|1948.51|1939.81|1947.86|1939.16|1948.86|1940.16|1947.79|1939.09|26
1626262650000|2021-07-14 11:37:30|1947.84|1939.14|1947.91|1939.21|1948.39|1939.69|1947.79|1939.09|36
1626262660000|2021-07-14 11:37:40|1948.14|1939.44|1946.74|1938.04|1948.14|1939.44|1946.29|1937.59|28
1626262670000|2021-07-14 11:37:50|1946.7|1938|1946.51|1937.81|1946.96|1938.26|1946.46|1937.76|30
1626262680000|2021-07-14 11:38:00|1946.41|1937.71|1946.37|1937.67|1946.65|1937.95|1946.14|1937.44|33
1626262690000|2021-07-14 11:38:10|1946.36|1937.66|1945.93|1937.23|1946.47|1937.77|1945.93|1937.23|27
1626262700000|2021-07-14 11:38:20|1945.95|1937.25|1946.03|1937.33|1946.05|1937.35|1945.8|1937.1|22
1626262710000|2021-07-14 11:38:30|1946.06|1937.36|1945.34|1936.64|1946.06|1937.36|1945.34|1936.64|22
1626262720000|2021-07-14 11:38:40|1945.28|1936.58|1944.92|1936.22|1945.28|1936.58|1944.91|1936.21|23
1626262730000|2021-07-14 11:38:50|1944.93|1936.23|1944.26|1935.56|1944.93|1936.23|1944.19|1935.49|33
1626262740000|2021-07-14 11:39:00|1944.25|1935.55|1944.93|1936.23|1944.93|1936.23|1943.96|1935.26|37
1626262750000|2021-07-14 11:39:10|1945.2|1936.5|1945.37|1936.67|1945.44|1936.74|1944.87|1936.17|29
1626262760000|2021-07-14 11:39:20|1945.33|1936.63|1946.09|1937.39|1946.09|1937.39|1945.22|1936.52|32
1626262770000|2021-07-14 11:39:30|1946.08|1937.38|1945.8|1937.1|1946.08|1937.38|1945.53|1936.83|35
1626262780000|2021-07-14 11:39:40|1945.74|1937.04|1945.3|1936.6|1945.8|1937.1|1945.3|1936.6|36
1626262790000|2021-07-14 11:39:50|1945.29|1936.59|1944.61|1935.91|1945.37|1936.67|1944.51|1935.81|27
1626262800000|2021-07-14 11:40:00|1944.62|1935.92|1944.86|1936.16|1945.06|1936.36|1944.48|1935.78|31
1626262810000|2021-07-14 11:40:10|1944.76|1936.06|1945.71|1937.01|1945.78|1937.08|1944.76|1936.06|37
1626262820000|2021-07-14 11:40:20|1945.74|1937.04|1945.4|1936.7|1945.85|1937.15|1945.33|1936.63|29
1626262830000|2021-07-14 11:40:30|1945.34|1936.64|1945.78|1937.08|1946.19|1937.49|1945.28|1936.58|37
1626262840000|2021-07-14 11:40:40|1945.7|1937|1945.43|1936.73|1945.7|1937|1945.35|1936.65|34
1626262850000|2021-07-14 11:40:50|1945.44|1936.74|1945.51|1936.81|1945.51|1936.81|1945.41|1936.71|19
1626262860000|2021-07-14 11:41:00|1945.68|1936.98|1945.99|1937.29|1945.99|1937.29|1945.57|1936.87|28
1626262870000|2021-07-14 11:41:10|1945.95|1937.25|1946.08|1937.38|1946.08|1937.38|1945.83|1937.13|28
1626262880000|2021-07-14 11:41:20|1946.04|1937.34|1946.23|1937.53|1946.25|1937.55|1945.9|1937.2|31
1626262890000|2021-07-14 11:41:30|1946.22|1937.52|1947.27|1938.57|1947.27|1938.57|1946.19|1937.49|35
1626262900000|2021-07-14 11:41:40|1947.13|1938.43|1946.82|1938.12|1947.27|1938.57|1946.63|1937.93|21
1626262910000|2021-07-14 11:41:50|1946.87|1938.17|1947.21|1938.51|1947.39|1938.69|1946.74|1938.04|18
1626262920000|2021-07-14 11:42:00|1947.25|1938.55|1947.16|1938.46|1947.38|1938.68|1947.09|1938.39|18
1626262930000|2021-07-14 11:42:10|1947.17|1938.47|1947.12|1938.42|1947.21|1938.51|1946.99|1938.29|20
1626262940000|2021-07-14 11:42:20|1946.9|1938.2|1946.91|1938.21|1946.93|1938.23|1946.87|1938.17|12
1626262950000|2021-07-14 11:42:30|1946.94|1938.24|1946.92|1938.22|1946.94|1938.24|1946.91|1938.21|8
1626262960000|2021-07-14 11:42:40|1946.88|1938.18|1946.15|1937.45|1946.99|1938.29|1946.15|1937.45|13
1626262970000|2021-07-14 11:42:50|1946.1|1937.4|1946.18|1937.48|1946.22|1937.52|1946.1|1937.4|8
1626262980000|2021-07-14 11:43:00|1946.19|1937.49|1946.54|1937.84|1946.55|1937.85|1946.19|1937.49|20
1626262990000|2021-07-14 11:43:10|1946.59|1937.89|1946.84|1938.14|1946.93|1938.23|1946.59|1937.89|23
1626263000000|2021-07-14 11:43:20|1946.91|1938.21|1947.45|1938.75|1947.65|1938.95|1946.91|1938.21|26
1626263010000|2021-07-14 11:43:30|1947.36|1938.66|1947.1|1938.4|1947.5|1938.8|1947.08|1938.38|6
1626263020000|2021-07-14 11:43:40|1947.06|1938.36|1947.6|1938.9|1947.77|1939.07|1947.06|1938.36|19
1626263030000|2021-07-14 11:43:50|1947.63|1938.93|1947.6|1938.9|1947.69|1938.99|1947.56|1938.86|27
1626263040000|2021-07-14 11:44:00|1947.64|1938.94|1947.46|1938.76|1947.68|1938.98|1947.46|1938.76|20
1626263050000|2021-07-14 11:44:10|1947.73|1939.03|1947.59|1938.89|1947.82|1939.12|1947.41|1938.71|30
1626263060000|2021-07-14 11:44:20|1947.61|1938.91|1947.83|1939.13|1947.83|1939.13|1947.38|1938.68|18
1626263070000|2021-07-14 11:44:30|1947.51|1938.81|1947.69|1938.99|1947.79|1939.09|1947.4|1938.7|27
1626263080000|2021-07-14 11:44:40|1947.72|1939.02|1947.73|1939.03|1947.74|1939.04|1947.7|1939|11
1626263090000|2021-07-14 11:44:50|1947.47|1938.77|1947.53|1938.83|1947.54|1938.84|1947.47|1938.77|5
1626263100000|2021-07-14 11:45:00|1947.63|1938.93|1948.21|1939.51|1948.3|1939.6|1947.53|1938.83|22
1626263110000|2021-07-14 11:45:10|1948.15|1939.45|1949.58|1940.88|1949.58|1940.88|1948.15|1939.45|28
1626263120000|2021-07-14 11:45:20|1949.92|1941.22|1950.23|1941.53|1950.84|1942.14|1949.61|1940.91|28
1626263130000|2021-07-14 11:45:30|1950.32|1941.62|1950.39|1941.69|1950.43|1941.73|1949.88|1941.18|25
1626263140000|2021-07-14 11:45:40|1950.4|1941.7|1950.47|1941.77|1950.49|1941.79|1950.37|1941.67|27
1626263150000|2021-07-14 11:45:50|1950.44|1941.74|1950.07|1941.37|1950.46|1941.76|1950.04|1941.34|11
1626263160000|2021-07-14 11:46:00|1950.06|1941.36|1949.84|1941.14|1950.06|1941.36|1949.8|1941.1|23
1626263170000|2021-07-14 11:46:10|1949.88|1941.18|1950.47|1941.77|1950.62|1941.92|1949.88|1941.18|18
1626263180000|2021-07-14 11:46:20|1950.52|1941.82|1951.22|1942.52|1951.32|1942.62|1950.45|1941.75|17
1626263190000|2021-07-14 11:46:30|1951.25|1942.55|1952.9|1944.2|1952.9|1944.2|1951.24|1942.54|33
1626263200000|2021-07-14 11:46:40|1952.95|1944.25|1952.81|1944.11|1952.96|1944.26|1952.48|1943.78|31
1626263210000|2021-07-14 11:46:50|1952.76|1944.06|1952.77|1944.07|1952.91|1944.21|1952.49|1943.79|32
1626263220000|2021-07-14 11:47:00|1952.72|1944.02|1951.27|1942.57|1953.07|1944.37|1951.27|1942.57|34
1626263230000|2021-07-14 11:47:10|1951.4|1942.7|1952.4|1943.7|1952.4|1943.7|1951.17|1942.47|32
1626263240000|2021-07-14 11:47:20|1952.44|1943.74|1952.17|1943.47|1952.48|1943.78|1951.97|1943.27|32
1626263250000|2021-07-14 11:47:30|1952.18|1943.48|1951.4|1942.7|1952.22|1943.52|1951.36|1942.66|33
1626263260000|2021-07-14 11:47:40|1951.41|1942.71|1951.62|1942.92|1951.83|1943.13|1951.32|1942.62|27
1626263270000|2021-07-14 11:47:50|1951.64|1942.94|1951.74|1943.04|1951.74|1943.04|1951.61|1942.91|18
1626263280000|2021-07-14 11:48:00|1951.7|1943|1951.52|1942.82|1951.7|1943|1951.32|1942.62|17
1626263290000|2021-07-14 11:48:10|1951.53|1942.83|1951.43|1942.73|1951.7|1943|1951.43|1942.73|27
1626263300000|2021-07-14 11:48:20|1951.41|1942.71|1952|1943.3|1952.05|1943.35|1950.96|1942.26|20
1626263310000|2021-07-14 11:48:30|1952.1|1943.4|1952.19|1943.49|1952.61|1943.91|1951.92|1943.22|34
1626263320000|2021-07-14 11:48:40|1952.14|1943.44|1952.33|1943.63|1952.55|1943.85|1952.12|1943.42|32
1626263330000|2021-07-14 11:48:50|1952.23|1943.53|1951.91|1943.21|1952.23|1943.53|1951.74|1943.04|24
1626263340000|2021-07-14 11:49:00|1951.92|1943.22|1952.36|1943.66|1952.53|1943.83|1951.92|1943.22|29
1626263350000|2021-07-14 11:49:10|1952.35|1943.65|1952.47|1943.77|1952.49|1943.79|1952.13|1943.43|26
1626263360000|2021-07-14 11:49:20|1952.49|1943.79|1951.68|1942.98|1952.57|1943.87|1951.64|1942.94|27
1626263370000|2021-07-14 11:49:30|1951.64|1942.94|1951.8|1943.1|1952.18|1943.48|1951.64|1942.94|27
1626263380000|2021-07-14 11:49:40|1951.75|1943.05|1951.08|1942.38|1951.93|1943.23|1951.08|1942.38|22
1626263390000|2021-07-14 11:49:50|1951.06|1942.36|1951.04|1942.34|1951.24|1942.54|1950.82|1942.12|16
1626263400000|2021-07-14 11:50:00|1951.05|1942.35|1951.32|1942.62|1951.41|1942.71|1951.03|1942.33|27
1626263410000|2021-07-14 11:50:10|1951.4|1942.7|1952.13|1943.43|1952.3|1943.6|1951.34|1942.64|27
1626263420000|2021-07-14 11:50:20|1952.11|1943.41|1952.86|1944.16|1953.06|1944.36|1952.01|1943.31|20
1626263430000|2021-07-14 11:50:30|1952.91|1944.21|1952.97|1944.27|1952.97|1944.27|1952.87|1944.17|4
1626263440000|2021-07-14 11:50:40|1952.99|1944.29|1952.98|1944.28|1953.03|1944.33|1952.97|1944.27|8
1626263450000|2021-07-14 11:50:50|1953.03|1944.33|1953.03|1944.33|1953.03|1944.33|1952.87|1944.17|17
1626263460000|2021-07-14 11:51:00|1952.98|1944.28|1952.8|1944.1|1953.01|1944.31|1952.33|1943.63|31
1626263470000|2021-07-14 11:51:10|1952.82|1944.12|1952.29|1943.59|1952.82|1944.12|1952.29|1943.59|20
1626263480000|2021-07-14 11:51:20|1952.22|1943.52|1953.12|1944.42|1953.14|1944.44|1952.22|1943.52|14
1626263490000|2021-07-14 11:51:30|1953.14|1944.44|1953.86|1945.16|1953.9|1945.2|1953.14|1944.44|14
1626263500000|2021-07-14 11:51:40|1953.88|1945.18|1953.75|1945.05|1953.88|1945.18|1953.58|1944.88|12
1626263510000|2021-07-14 11:51:50|1953.8|1945.1|1953.71|1945.01|1953.97|1945.27|1953.71|1945.01|12
1626263520000|2021-07-14 11:52:00|1953.76|1945.06|1954.16|1945.46|1954.16|1945.46|1953.72|1945.02|12
1626263530000|2021-07-14 11:52:10|1954.22|1945.52|1954.1|1945.4|1954.22|1945.52|1954.09|1945.39|6
1626263540000|2021-07-14 11:52:20|1954.34|1945.64|1955.32|1946.62|1955.44|1946.74|1954.34|1945.64|21
1626263550000|2021-07-14 11:52:30|1955.24|1946.54|1955.55|1946.85|1955.55|1946.85|1955.21|1946.51|19
1626263560000|2021-07-14 11:52:40|1955.63|1946.93|1955.48|1946.78|1955.63|1946.93|1955.48|1946.78|8
1626263570000|2021-07-14 11:52:50|1955.49|1946.79|1954.59|1945.89|1955.49|1946.79|1954.59|1945.89|11
1626263580000|2021-07-14 11:53:00|1954.54|1945.84|1954.06|1945.36|1954.7|1946|1954.04|1945.34|15
1626263590000|2021-07-14 11:53:10|1954.17|1945.47|1954.4|1945.7|1954.53|1945.83|1954.17|1945.47|14
1626263600000|2021-07-14 11:53:20|1954.33|1945.63|1954.92|1946.22|1954.92|1946.22|1954.27|1945.57|13
1626263610000|2021-07-14 11:53:30|1954.85|1946.15|1955.1|1946.4|1955.1|1946.4|1954.81|1946.11|7
1626263620000|2021-07-14 11:53:40|1955.11|1946.41|1954.33|1945.63|1955.11|1946.41|1954.33|1945.63|13
1626263630000|2021-07-14 11:53:50|1954.49|1945.79|1953.49|1944.79|1954.49|1945.79|1953.49|1944.79|10
1626263640000|2021-07-14 11:54:00|1953.41|1944.71|1953.13|1944.43|1953.41|1944.71|1953.13|1944.43|14
1626263650000|2021-07-14 11:54:10|1953.19|1944.49|1952.79|1944.09|1953.3|1944.6|1952.79|1944.09|21
1626263660000|2021-07-14 11:54:20|1952.63|1943.93|1951.63|1942.93|1952.63|1943.93|1951.63|1942.93|18
1626263670000|2021-07-14 11:54:30|1951.24|1942.54|1951.66|1942.96|1952.7|1944|1951.19|1942.49|36
1626263680000|2021-07-14 11:54:40|1951.63|1942.93|1952.16|1943.46|1952.28|1943.58|1951.58|1942.88|20
1626263690000|2021-07-14 11:54:50|1952.2|1943.5|1952.14|1943.44|1952.34|1943.64|1951.96|1943.26|12
1626263700000|2021-07-14 11:55:00|1952.08|1943.38|1952.28|1943.58|1952.28|1943.58|1951.8|1943.1|22
1626263710000|2021-07-14 11:55:10|1952.3|1943.6|1952.71|1944.01|1952.73|1944.03|1951.93|1943.23|22
1626263720000|2021-07-14 11:55:20|1952.73|1944.03|1952.1|1943.4|1952.94|1944.24|1951.82|1943.12|34
1626263730000|2021-07-14 11:55:30|1951.95|1943.25|1951.91|1943.21|1952.12|1943.42|1951.54|1942.84|25
1626263740000|2021-07-14 11:55:40|1951.94|1943.24|1952.43|1943.73|1952.43|1943.73|1951.86|1943.16|29
1626263750000|2021-07-14 11:55:50|1952.4|1943.7|1952.92|1944.22|1952.92|1944.22|1952.4|1943.7|22
1626263760000|2021-07-14 11:56:00|1952.95|1944.25|1953.15|1944.45|1953.15|1944.45|1952.89|1944.19|21
1626263770000|2021-07-14 11:56:10|1953.2|1944.5|1953.45|1944.75|1953.5|1944.8|1953.15|1944.45|23
1626263780000|2021-07-14 11:56:20|1953.38|1944.68|1953.16|1944.46|1953.38|1944.68|1953.04|1944.34|15
1626263790000|2021-07-14 11:56:30|1953.09|1944.39|1953.2|1944.5|1953.2|1944.5|1953.07|1944.37|10
1626263800000|2021-07-14 11:56:40|1953.05|1944.35|1952.76|1944.06|1953.05|1944.35|1952.52|1943.82|24
1626263810000|2021-07-14 11:56:50|1952.73|1944.03|1953.44|1944.74|1953.45|1944.75|1952.72|1944.02|33
1626263820000|2021-07-14 11:57:00|1953.48|1944.78|1954.09|1945.39|1954.09|1945.39|1953.41|1944.71|18
1626263830000|2021-07-14 11:57:10|1954|1945.3|1954.49|1945.79|1954.84|1946.14|1954|1945.3|33
1626263840000|2021-07-14 11:57:20|1954.48|1945.78|1954.4|1945.7|1954.69|1945.99|1954.37|1945.67|33
1626263850000|2021-07-14 11:57:30|1954.39|1945.69|1954.5|1945.8|1954.81|1946.11|1954.29|1945.59|28
1626263860000|2021-07-14 11:57:40|1954.6|1945.9|1953.53|1944.83|1954.66|1945.96|1953.02|1944.32|34
1626263870000|2021-07-14 11:57:50|1953.52|1944.82|1953.55|1944.85|1953.71|1945.01|1953.52|1944.82|19
1626263880000|2021-07-14 11:58:00|1953.48|1944.78|1953.62|1944.92|1953.62|1944.92|1953.44|1944.74|31
1626263890000|2021-07-14 11:58:10|1953.64|1944.94|1952.66|1943.96|1953.73|1945.03|1952.66|1943.96|19
1626263900000|2021-07-14 11:58:20|1952.63|1943.93|1952.5|1943.8|1952.68|1943.98|1952.5|1943.8|23
1626263910000|2021-07-14 11:58:30|1952.45|1943.75|1952.14|1943.44|1952.46|1943.76|1952.01|1943.31|17
1626263920000|2021-07-14 11:58:40|1952.21|1943.51|1952.19|1943.49|1952.41|1943.71|1952.11|1943.41|21
1626263930000|2021-07-14 11:58:50|1952.24|1943.54|1952.53|1943.83|1952.69|1943.99|1952.16|1943.46|34
1626263940000|2021-07-14 11:59:00|1952.55|1943.85|1953.16|1944.46|1953.18|1944.48|1952.55|1943.85|22
1626263950000|2021-07-14 11:59:10|1953.15|1944.45|1953.12|1944.42|1953.17|1944.47|1953.05|1944.35|30
1626263960000|2021-07-14 11:59:20|1953.09|1944.39|1952.85|1944.15|1953.09|1944.39|1952.5|1943.8|33
1626263970000|2021-07-14 11:59:30|1952.86|1944.16|1952.9|1944.2|1952.95|1944.25|1952.8|1944.1|26
1626263980000|2021-07-14 11:59:40|1952.86|1944.16|1952.82|1944.12|1952.92|1944.22|1952.82|1944.12|27
1626263990000|2021-07-14 11:59:50|1952.86|1944.16|1953.68|1944.98|1953.75|1945.05|1952.37|1943.67|29
1626264000000|2021-07-14 12:00:00|1953.71|1945.01|1956.26|1947.56|1956.26|1947.56|1953.6|1944.9|37
1626264010000|2021-07-14 12:00:10|1956.24|1947.54|1957.89|1949.19|1958.54|1949.84|1956.15|1947.45|31
1626264020000|2021-07-14 12:00:20|1958.75|1950.05|1957.18|1948.48|1958.75|1950.05|1955.68|1946.98|27
1626264030000|2021-07-14 12:00:30|1957.49|1948.79|1958.11|1949.41|1958.86|1950.16|1957.06|1948.36|34
1626264040000|2021-07-14 12:00:40|1958.07|1949.37|1957.19|1948.49|1958.61|1949.91|1957.19|1948.49|36
1626264050000|2021-07-14 12:00:50|1957.22|1948.52|1958.07|1949.37|1958.43|1949.73|1957.22|1948.52|36
1626264060000|2021-07-14 12:01:00|1957.91|1949.21|1955.93|1947.23|1958.06|1949.36|1955.88|1947.18|33
1626264070000|2021-07-14 12:01:10|1955.72|1947.02|1954.61|1945.91|1956.2|1947.5|1954.61|1945.91|30
1626264080000|2021-07-14 12:01:20|1954.56|1945.86|1954.08|1945.38|1954.56|1945.86|1953.5|1944.8|32
1626264090000|2021-07-14 12:01:30|1954.1|1945.4|1953.38|1944.68|1954.1|1945.4|1953.38|1944.68|30
1626264100000|2021-07-14 12:01:40|1953.35|1944.65|1952.93|1944.23|1953.35|1944.65|1952.93|1944.23|24
1626264110000|2021-07-14 12:01:50|1952.87|1944.17|1952.33|1943.63|1953.03|1944.33|1952.12|1943.42|19
1626264120000|2021-07-14 12:02:00|1952.29|1943.59|1951.74|1943.04|1952.62|1943.92|1951.73|1943.03|27
1626264130000|2021-07-14 12:02:10|1951.84|1943.14|1952.8|1944.1|1952.8|1944.1|1951.56|1942.86|34
1626264140000|2021-07-14 12:02:20|1952.92|1944.22|1952.71|1944.01|1953.56|1944.86|1952.71|1944.01|35
1626264150000|2021-07-14 12:02:30|1952.69|1943.99|1952.45|1943.75|1952.7|1944|1952.17|1943.47|33
1626264160000|2021-07-14 12:02:40|1952.51|1943.81|1953.63|1944.93|1953.82|1945.12|1952.44|1943.74|33
1626264170000|2021-07-14 12:02:50|1953.66|1944.96|1953.81|1945.11|1954.7|1946|1953.65|1944.95|34
1626264180000|2021-07-14 12:03:00|1953.75|1945.05|1954.48|1945.78|1954.48|1945.78|1953.71|1945.01|25
1626264190000|2021-07-14 12:03:10|1954.59|1945.89|1954.25|1945.55|1954.72|1946.02|1954.25|1945.55|24
1626264200000|2021-07-14 12:03:20|1954.23|1945.53|1953.77|1945.07|1954.23|1945.53|1953.72|1945.02|20
1626264210000|2021-07-14 12:03:30|1953.8|1945.1|1954.16|1945.46|1954.36|1945.66|1953.78|1945.08|27
1626264220000|2021-07-14 12:03:40|1954.08|1945.38|1954.59|1945.89|1955.16|1946.46|1954.08|1945.38|32
1626264230000|2021-07-14 12:03:50|1954.58|1945.88|1954.38|1945.68|1954.71|1946.01|1954.38|1945.68|23
1626264240000|2021-07-14 12:04:00|1954.4|1945.7|1955.71|1947.01|1955.76|1947.06|1954.4|1945.7|28
1626264250000|2021-07-14 12:04:10|1955.7|1947|1956.38|1947.68|1956.38|1947.68|1955.62|1946.92|28
1626264260000|2021-07-14 12:04:20|1956.44|1947.74|1957.13|1948.43|1957.19|1948.49|1956.36|1947.66|23
1626264270000|2021-07-14 12:04:30|1957.08|1948.38|1956.75|1948.05|1957.13|1948.43|1956.62|1947.92|21
1626264280000|2021-07-14 12:04:40|1956.76|1948.06|1956.48|1947.78|1956.87|1948.17|1956.4|1947.7|35
1626264290000|2021-07-14 12:04:50|1956.37|1947.67|1955.98|1947.28|1956.37|1947.67|1955.93|1947.23|31
1626264300000|2021-07-14 12:05:00|1955.97|1947.27|1956.34|1947.64|1956.49|1947.79|1955.86|1947.16|35
1626264310000|2021-07-14 12:05:10|1956.35|1947.65|1955.08|1946.38|1956.4|1947.7|1955.07|1946.37|30
1626264320000|2021-07-14 12:05:20|1954.96|1946.26|1954.25|1945.55|1954.96|1946.26|1954.11|1945.41|27
1626264330000|2021-07-14 12:05:30|1954.31|1945.61|1954.15|1945.45|1954.31|1945.61|1954.06|1945.36|13
1626264340000|2021-07-14 12:05:40|1954.22|1945.52|1954.46|1945.76|1954.7|1946|1954.22|1945.52|30
1626264350000|2021-07-14 12:05:50|1954.37|1945.67|1953.99|1945.29|1954.37|1945.67|1953.88|1945.18|24
1626264360000|2021-07-14 12:06:00|1953.97|1945.27|1953.19|1944.49|1954.12|1945.42|1952.92|1944.22|25
1626264370000|2021-07-14 12:06:10|1953.38|1944.68|1953.85|1945.15|1953.85|1945.15|1953.34|1944.64|38
1626264380000|2021-07-14 12:06:20|1953.88|1945.18|1953.65|1944.95|1953.88|1945.18|1953.49|1944.79|33
1626264390000|2021-07-14 12:06:30|1953.69|1944.99|1954.61|1945.91|1954.79|1946.09|1953.69|1944.99|26
1626264400000|2021-07-14 12:06:40|1954.59|1945.89|1954.04|1945.34|1954.83|1946.13|1954.02|1945.32|28
1626264410000|2021-07-14 12:06:50|1953.95|1945.25|1953.88|1945.18|1954.05|1945.35|1953.83|1945.13|22
1626264420000|2021-07-14 12:07:00|1953.85|1945.15|1953.4|1944.7|1953.93|1945.23|1953.18|1944.48|37
1626264430000|2021-07-14 12:07:10|1953.39|1944.69|1953.06|1944.36|1953.45|1944.75|1953.04|1944.34|25
1626264440000|2021-07-14 12:07:20|1953.11|1944.41|1952.91|1944.21|1953.11|1944.41|1952.91|1944.21|13
1626264450000|2021-07-14 12:07:30|1952.88|1944.18|1953.34|1944.64|1953.34|1944.64|1952.87|1944.17|22
1626264460000|2021-07-14 12:07:40|1953.4|1944.7|1953.05|1944.35|1953.71|1945.01|1953.05|1944.35|28
1626264470000|2021-07-14 12:07:50|1953.06|1944.36|1952.88|1944.18|1953.07|1944.37|1952.88|1944.18|22
1626264480000|2021-07-14 12:08:00|1952.9|1944.2|1952.89|1944.19|1952.92|1944.22|1952.78|1944.08|29
1626264490000|2021-07-14 12:08:10|1952.88|1944.18|1951.55|1942.85|1952.88|1944.18|1951.55|1942.85|24
1626264500000|2021-07-14 12:08:20|1951.61|1942.91|1951.56|1942.86|1951.84|1943.14|1951.51|1942.81|17
1626264510000|2021-07-14 12:08:30|1951.55|1942.85|1951.59|1942.89|1951.65|1942.95|1951.54|1942.84|21
1626264520000|2021-07-14 12:08:40|1951.6|1942.9|1950.42|1941.72|1951.61|1942.91|1950.4|1941.7|25
1626264530000|2021-07-14 12:08:50|1950.43|1941.73|1951.42|1942.72|1951.6|1942.9|1950.37|1941.67|27
1626264540000|2021-07-14 12:09:00|1951.39|1942.69|1951.01|1942.31|1951.5|1942.8|1950.91|1942.21|30
1626264550000|2021-07-14 12:09:10|1951.09|1942.39|1949.94|1941.24|1951.19|1942.49|1949.84|1941.14|33
1626264560000|2021-07-14 12:09:20|1949.92|1941.22|1949.07|1940.37|1950|1941.3|1949.07|1940.37|33
1626264570000|2021-07-14 12:09:30|1949.13|1940.43|1950.71|1942.01|1950.92|1942.22|1949.13|1940.43|33
1626264580000|2021-07-14 12:09:40|1950.73|1942.03|1950.71|1942.01|1950.8|1942.1|1950.6|1941.9|22
1626264590000|2021-07-14 12:09:50|1950.66|1941.96|1950.53|1941.83|1950.66|1941.96|1949.97|1941.27|35
1626264600000|2021-07-14 12:10:00|1950.48|1941.78|1949.68|1940.98|1950.5|1941.8|1949.66|1940.96|29
1626264610000|2021-07-14 12:10:10|1949.69|1940.99|1950.17|1941.47|1950.22|1941.52|1949.66|1940.96|24
1626264620000|2021-07-14 12:10:20|1950.18|1941.48|1949.82|1941.12|1950.18|1941.48|1949.71|1941.01|23
1626264630000|2021-07-14 12:10:30|1949.81|1941.11|1950.16|1941.46|1950.17|1941.47|1949.81|1941.11|26
1626264640000|2021-07-14 12:10:40|1950.11|1941.41|1950.22|1941.52|1950.22|1941.52|1949.8|1941.1|24
1626264650000|2021-07-14 12:10:50|1950.02|1941.32|1949.94|1941.24|1950.03|1941.33|1949.93|1941.23|19
1626264660000|2021-07-14 12:11:00|1949.93|1941.23|1951.24|1942.54|1951.24|1942.54|1949.93|1941.23|33
1626264670000|2021-07-14 12:11:10|1951.29|1942.59|1950.35|1941.65|1951.29|1942.59|1950.2|1941.5|36
1626264680000|2021-07-14 12:11:20|1950.01|1941.31|1950.15|1941.45|1950.37|1941.67|1950.01|1941.31|17
1626264690000|2021-07-14 12:11:30|1950.02|1941.32|1949.85|1941.15|1950.05|1941.35|1949.79|1941.09|28
1626264700000|2021-07-14 12:11:40|1949.86|1941.16|1949.6|1940.9|1949.95|1941.25|1949.59|1940.89|13
1626264710000|2021-07-14 12:11:50|1949.59|1940.89|1949.67|1940.97|1949.77|1941.07|1949.59|1940.89|16
1626264720000|2021-07-14 12:12:00|1949.68|1940.98|1950.38|1941.68|1950.38|1941.68|1949.61|1940.91|20
1626264730000|2021-07-14 12:12:10|1950.4|1941.7|1950.31|1941.61|1950.45|1941.75|1950.31|1941.61|19
1626264740000|2021-07-14 12:12:20|1950.32|1941.62|1950.27|1941.57|1950.45|1941.75|1950.21|1941.51|15
1626264750000|2021-07-14 12:12:30|1950.26|1941.56|1950.79|1942.09|1950.79|1942.09|1950.21|1941.51|16
1626264760000|2021-07-14 12:12:40|1950.78|1942.08|1950.66|1941.96|1950.78|1942.08|1950.3|1941.6|24
1626264770000|2021-07-14 12:12:50|1950.35|1941.65|1950.69|1941.99|1950.73|1942.03|1950.35|1941.65|14
1626264780000|2021-07-14 12:13:00|1950.67|1941.97|1951.52|1942.82|1951.52|1942.82|1950.67|1941.97|24
1626264790000|2021-07-14 12:13:10|1951.56|1942.86|1951.95|1943.25|1952.23|1943.53|1951.56|1942.86|34
1626264800000|2021-07-14 12:13:20|1951.92|1943.22|1950.88|1942.18|1951.92|1943.22|1950.74|1942.04|33
1626264810000|2021-07-14 12:13:30|1950.7|1942|1950.94|1942.24|1951.12|1942.42|1950.7|1942|29
1626264820000|2021-07-14 12:13:40|1951.04|1942.34|1950.88|1942.18|1951.27|1942.57|1950.8|1942.1|27
1626264830000|2021-07-14 12:13:50|1950.93|1942.23|1951.01|1942.31|1951.2|1942.5|1950.91|1942.21|31
1626264840000|2021-07-14 12:14:00|1951.02|1942.32|1950.97|1942.27|1951.08|1942.38|1950.93|1942.23|22
1626264850000|2021-07-14 12:14:10|1950.93|1942.23|1950.15|1941.45|1950.96|1942.26|1950.15|1941.45|29
1626264860000|2021-07-14 12:14:20|1950.02|1941.32|1949.53|1940.83|1950.51|1941.81|1949.52|1940.82|38
1626264870000|2021-07-14 12:14:30|1949.48|1940.78|1949.71|1941.01|1950.36|1941.66|1949.35|1940.65|33
1626264880000|2021-07-14 12:14:40|1949.76|1941.06|1949.91|1941.21|1949.96|1941.26|1949.47|1940.77|32
1626264890000|2021-07-14 12:14:50|1949.94|1941.24|1949.87|1941.17|1949.99|1941.29|1949.74|1941.04|35
1626264900000|2021-07-14 12:15:00|1949.85|1941.15|1949.93|1941.23|1950.18|1941.48|1949.42|1940.72|37
1626264910000|2021-07-14 12:15:10|1949.91|1941.21|1948.78|1940.08|1950.1|1941.4|1948.76|1940.06|29
1626264920000|2021-07-14 12:15:20|1948.83|1940.13|1949.16|1940.46|1949.31|1940.61|1948.73|1940.03|28
1626264930000|2021-07-14 12:15:30|1949.11|1940.41|1949.14|1940.44|1949.28|1940.58|1949.08|1940.38|27
1626264940000|2021-07-14 12:15:40|1949.11|1940.41|1949.24|1940.54|1949.25|1940.55|1949.07|1940.37|19
1626264950000|2021-07-14 12:15:50|1949.02|1940.32|1948.89|1940.19|1949.05|1940.35|1948.89|1940.19|15
1626264960000|2021-07-14 12:16:00|1948.92|1940.22|1948.67|1939.97|1948.92|1940.22|1948.49|1939.79|19
1626264970000|2021-07-14 12:16:10|1948.66|1939.96|1948.43|1939.73|1948.66|1939.96|1948.42|1939.72|16
1626264980000|2021-07-14 12:16:20|1948.4|1939.7|1948.4|1939.7|1948.43|1939.73|1948.4|1939.7|3
1626264990000|2021-07-14 12:16:30|1948.43|1939.73|1948.12|1939.42|1948.43|1939.73|1948.12|1939.42|13
1626265000000|2021-07-14 12:16:40|1948.14|1939.44|1947.84|1939.14|1948.18|1939.48|1947.64|1938.94|28
1626265010000|2021-07-14 12:16:50|1947.83|1939.13|1947.5|1938.8|1948.78|1940.08|1947.1|1938.4|33
1626265020000|2021-07-14 12:17:00|1947.05|1938.35|1946.58|1937.88|1947.37|1938.67|1946.56|1937.86|25
1626265030000|2021-07-14 12:17:10|1946.5|1937.8|1946.59|1937.89|1946.64|1937.94|1946.48|1937.78|17
1626265040000|2021-07-14 12:17:20|1946.64|1937.94|1946.49|1937.79|1946.66|1937.96|1946.01|1937.31|33
1626265050000|2021-07-14 12:17:30|1946.47|1937.77|1946.21|1937.51|1946.49|1937.79|1946.06|1937.36|19
1626265060000|2021-07-14 12:17:40|1946.18|1937.48|1945.66|1936.96|1946.18|1937.48|1945.48|1936.78|15
1626265070000|2021-07-14 12:17:50|1945.48|1936.78|1945.62|1936.92|1946.2|1937.5|1945.48|1936.78|25
1626265080000|2021-07-14 12:18:00|1945.73|1937.03|1945.71|1937.01|1945.84|1937.14|1945.63|1936.93|13
1626265090000|2021-07-14 12:18:10|1945.7|1937|1946.01|1937.31|1946.28|1937.58|1945.65|1936.95|18
1626265100000|2021-07-14 12:18:20|1945.83|1937.13|1944.67|1935.97|1945.96|1937.26|1944.67|1935.97|27
1626265110000|2021-07-14 12:18:30|1944.5|1935.8|1944.44|1935.74|1945.09|1936.39|1944.33|1935.63|34
1626265120000|2021-07-14 12:18:40|1944.56|1935.86|1944.37|1935.67|1944.62|1935.92|1944.08|1935.38|30
1626265130000|2021-07-14 12:18:50|1944.39|1935.69|1944.49|1935.79|1944.85|1936.15|1944.11|1935.41|32
1626265140000|2021-07-14 12:19:00|1944.56|1935.86|1945.98|1937.28|1946.06|1937.36|1944.4|1935.7|34
1626265150000|2021-07-14 12:19:10|1946.09|1937.39|1945.78|1937.08|1946.38|1937.68|1945.72|1937.02|30
1626265160000|2021-07-14 12:19:20|1945.51|1936.81|1944.92|1936.22|1945.51|1936.81|1944.8|1936.1|24
1626265170000|2021-07-14 12:19:30|1944.97|1936.27|1945.42|1936.72|1945.5|1936.8|1944.89|1936.19|26
1626265180000|2021-07-14 12:19:40|1945.47|1936.77|1945.6|1936.9|1945.6|1936.9|1945.13|1936.43|31
1626265190000|2021-07-14 12:19:50|1945.57|1936.87|1945.34|1936.64|1945.57|1936.87|1944.83|1936.13|29
1626265200000|2021-07-14 12:20:00|1945.26|1936.56|1946.91|1938.21|1946.91|1938.21|1945.08|1936.38|29
1626265210000|2021-07-14 12:20:10|1946.95|1938.25|1946.95|1938.25|1947.49|1938.79|1946.91|1938.21|28
1626265220000|2021-07-14 12:20:20|1947.02|1938.32|1946.76|1938.06|1947.14|1938.44|1946.34|1937.64|21
1626265230000|2021-07-14 12:20:30|1946.91|1938.21|1947.19|1938.49|1947.37|1938.67|1946.91|1938.21|26
1626265240000|2021-07-14 12:20:40|1947.18|1938.48|1947|1938.3|1947.46|1938.76|1946.8|1938.1|23
1626265250000|2021-07-14 12:20:50|1947.07|1938.37|1947.06|1938.36|1947.3|1938.6|1946.77|1938.07|25
1626265260000|2021-07-14 12:21:00|1946.96|1938.26|1947.25|1938.55|1947.34|1938.64|1946.94|1938.24|24
1626265270000|2021-07-14 12:21:10|1947.28|1938.58|1948.43|1939.73|1948.45|1939.75|1947.28|1938.58|32
1626265280000|2021-07-14 12:21:20|1948.39|1939.69|1947.89|1939.19|1948.39|1939.69|1947.84|1939.14|29
1626265290000|2021-07-14 12:21:30|1947.94|1939.24|1947.74|1939.04|1947.94|1939.24|1947.66|1938.96|29
1626265300000|2021-07-14 12:21:40|1947.87|1939.17|1947.84|1939.14|1948.17|1939.47|1947.84|1939.14|23
1626265310000|2021-07-14 12:21:50|1947.83|1939.13|1948.29|1939.59|1948.34|1939.64|1947.82|1939.12|28
1626265320000|2021-07-14 12:22:00|1948.26|1939.56|1947.77|1939.07|1948.26|1939.56|1947.12|1938.42|23
1626265330000|2021-07-14 12:22:10|1947.74|1939.04|1946.83|1938.13|1947.77|1939.07|1946.83|1938.13|24
1626265340000|2021-07-14 12:22:20|1946.89|1938.19|1947.1|1938.4|1947.1|1938.4|1946.84|1938.14|6
1626265350000|2021-07-14 12:22:30|1947.12|1938.42|1946.59|1937.89|1947.15|1938.45|1946.59|1937.89|8
1626265360000|2021-07-14 12:22:40|1947.11|1938.41|1947.44|1938.74|1947.5|1938.8|1946.87|1938.17|18
1626265370000|2021-07-14 12:22:50|1947.14|1938.44|1947.94|1939.24|1948.1|1939.4|1947.14|1938.44|26
1626265380000|2021-07-14 12:23:00|1948.26|1939.56|1948.17|1939.47|1948.26|1939.56|1947.68|1938.98|27
1626265390000|2021-07-14 12:23:10|1948.15|1939.45|1947.77|1939.07|1948.23|1939.53|1947.71|1939.01|16
1626265400000|2021-07-14 12:23:20|1947.7|1939|1948.12|1939.42|1948.12|1939.42|1947.64|1938.94|16
1626265410000|2021-07-14 12:23:30|1948.08|1939.38|1947.79|1939.09|1948.08|1939.38|1947.79|1939.09|20
1626265420000|2021-07-14 12:23:40|1947.77|1939.07|1947.48|1938.78|1947.77|1939.07|1947.43|1938.73|21
1626265430000|2021-07-14 12:23:50|1947.67|1938.97|1946.8|1938.1|1947.79|1939.09|1946.66|1937.96|23
1626265440000|2021-07-14 12:24:00|1946.76|1938.06|1946.84|1938.14|1946.84|1938.14|1946.61|1937.91|24
1626265450000|2021-07-14 12:24:10|1947.03|1938.33|1946.66|1937.96|1947.03|1938.33|1946.63|1937.93|26
1626265460000|2021-07-14 12:24:20|1946.67|1937.97|1946.67|1937.97|1947.15|1938.45|1946.65|1937.95|21
1626265470000|2021-07-14 12:24:30|1946.62|1937.92|1945.66|1936.96|1946.71|1938.01|1945.61|1936.91|26
1626265480000|2021-07-14 12:24:40|1945.61|1936.91|1945.48|1936.78|1946.02|1937.32|1945.41|1936.71|21
1626265490000|2021-07-14 12:24:50|1945.4|1936.7|1945.98|1937.28|1946|1937.3|1945.31|1936.61|24
1626265500000|2021-07-14 12:25:00|1945.95|1937.25|1947.34|1938.64|1947.38|1938.68|1945.61|1936.91|28
1626265510000|2021-07-14 12:25:10|1947.43|1938.73|1947.37|1938.67|1947.56|1938.86|1947.14|1938.44|20
1626265520000|2021-07-14 12:25:20|1947.38|1938.68|1947.55|1938.85|1947.59|1938.89|1947.34|1938.64|17
1626265530000|2021-07-14 12:25:30|1947.64|1938.94|1947.68|1938.98|1947.69|1938.99|1947.46|1938.76|15
1626265540000|2021-07-14 12:25:40|1947.64|1938.94|1947.3|1938.6|1947.64|1938.94|1947.3|1938.6|14
1626265550000|2021-07-14 12:25:50|1947.32|1938.62|1947.3|1938.6|1947.33|1938.63|1946.82|1938.12|27
1626265560000|2021-07-14 12:26:00|1947.28|1938.58|1947.14|1938.44|1947.51|1938.81|1947.14|1938.44|23
1626265570000|2021-07-14 12:26:10|1947.16|1938.46|1947.13|1938.43|1947.34|1938.64|1947.11|1938.41|9
1626265580000|2021-07-14 12:26:20|1947.15|1938.45|1947.07|1938.37|1947.26|1938.56|1947.04|1938.34|12
1626265590000|2021-07-14 12:26:30|1947.06|1938.36|1947.65|1938.95|1947.73|1939.03|1947.06|1938.36|20
1626265600000|2021-07-14 12:26:40|1947.62|1938.92|1948.1|1939.4|1948.1|1939.4|1947.62|1938.92|9
1626265610000|2021-07-14 12:26:50|1948.23|1939.53|1948.59|1939.89|1948.67|1939.97|1948.23|1939.53|28
1626265620000|2021-07-14 12:27:00|1948.56|1939.86|1949.04|1940.34|1949.05|1940.35|1948.53|1939.83|18
1626265630000|2021-07-14 12:27:10|1948.98|1940.28|1949.78|1941.08|1949.78|1941.08|1948.98|1940.28|14
1626265640000|2021-07-14 12:27:20|1949.79|1941.09|1949.79|1941.09|1949.95|1941.25|1949.68|1940.98|13
1626265650000|2021-07-14 12:27:30|1949.75|1941.05|1949.13|1940.43|1949.84|1941.14|1949.1|1940.4|20
1626265660000|2021-07-14 12:27:40|1949.18|1940.48|1949.44|1940.74|1949.67|1940.97|1949.17|1940.47|21
1626265670000|2021-07-14 12:27:50|1949.47|1940.77|1948.55|1939.85|1949.47|1940.77|1948.55|1939.85|15
1626265680000|2021-07-14 12:28:00|1948.51|1939.81|1947.91|1939.21|1948.63|1939.93|1947.78|1939.08|26
1626265690000|2021-07-14 12:28:10|1947.93|1939.23|1947.52|1938.82|1947.98|1939.28|1947.46|1938.76|22
1626265700000|2021-07-14 12:28:20|1947.61|1938.91|1947.54|1938.84|1948.36|1939.66|1947.38|1938.68|30
1626265710000|2021-07-14 12:28:30|1947.51|1938.81|1947.61|1938.91|1947.73|1939.03|1947.51|1938.81|17
1626265720000|2021-07-14 12:28:40|1947.6|1938.9|1948.09|1939.39|1948.17|1939.47|1947.6|1938.9|29
1626265730000|2021-07-14 12:28:50|1948.12|1939.42|1947.87|1939.17|1948.28|1939.58|1947.87|1939.17|25
1626265740000|2021-07-14 12:29:00|1947.88|1939.18|1947.85|1939.15|1947.96|1939.26|1947.83|1939.13|22
1626265750000|2021-07-14 12:29:10|1947.84|1939.14|1947.85|1939.15|1948.18|1939.48|1947.84|1939.14|21
1626265760000|2021-07-14 12:29:20|1947.81|1939.11|1947.65|1938.95|1947.81|1939.11|1947.47|1938.77|24
1626265770000|2021-07-14 12:29:30|1947.68|1938.98|1947.53|1938.83|1947.72|1939.02|1947.53|1938.83|19
1626265780000|2021-07-14 12:29:40|1947.5|1938.8|1946.27|1937.57|1947.5|1938.8|1946.1|1937.4|31
1626265790000|2021-07-14 12:29:50|1946.34|1937.64|1946.49|1937.79|1946.87|1938.17|1946.24|1937.54|30
1626265800000|2021-07-14 12:30:00|1946.4|1937.7|1945.94|1937.24|1946.53|1937.83|1945.39|1936.69|27
1626265810000|2021-07-14 12:30:10|1946.13|1937.43|1947.16|1938.46|1947.16|1938.46|1946.13|1937.43|31
1626265820000|2021-07-14 12:30:20|1947.18|1938.48|1947.39|1938.69|1947.39|1938.69|1947.17|1938.47|26
1626265830000|2021-07-14 12:30:30|1947.42|1938.72|1948.99|1940.29|1948.99|1940.29|1947.42|1938.72|29
1626265840000|2021-07-14 12:30:40|1948.97|1940.27|1948.76|1940.06|1949.59|1940.89|1948.76|1940.06|33
1626265850000|2021-07-14 12:30:50|1948.84|1940.14|1949.26|1940.56|1949.31|1940.61|1948.84|1940.14|20
1626265860000|2021-07-14 12:31:00|1949.29|1940.59|1949.31|1940.61|1949.32|1940.62|1949.17|1940.47|20
1626265870000|2021-07-14 12:31:10|1949.19|1940.49|1948.73|1940.03|1949.28|1940.58|1948.28|1939.58|30
1626265880000|2021-07-14 12:31:20|1948.72|1940.02|1949.37|1940.67|1949.46|1940.76|1948.72|1940.02|27
1626265890000|2021-07-14 12:31:30|1949.35|1940.65|1949.57|1940.87|1949.88|1941.18|1949.35|1940.65|22
1626265900000|2021-07-14 12:31:40|1949.62|1940.92|1950.24|1941.54|1950.24|1941.54|1949.61|1940.91|25
1626265910000|2021-07-14 12:31:50|1950.36|1941.66|1950.49|1941.79|1950.63|1941.93|1950.33|1941.63|14
1626265920000|2021-07-14 12:32:00|1950.47|1941.77|1950.37|1941.67|1950.81|1942.11|1950.25|1941.55|22
1626265930000|2021-07-14 12:32:10|1950.29|1941.59|1950.74|1942.04|1950.85|1942.15|1950.29|1941.59|21
1626265940000|2021-07-14 12:32:20|1950.71|1942.01|1951.02|1942.32|1951.02|1942.32|1950.7|1942|8
1626265950000|2021-07-14 12:32:30|1950.99|1942.29|1950.51|1941.81|1951.01|1942.31|1950.46|1941.76|18
1626265960000|2021-07-14 12:32:40|1950.49|1941.79|1949.99|1941.29|1950.51|1941.81|1949.96|1941.26|23
1626265970000|2021-07-14 12:32:50|1950.03|1941.33|1950.1|1941.4|1950.1|1941.4|1949.96|1941.26|21
1626265980000|2021-07-14 12:33:00|1950.07|1941.37|1948.95|1940.25|1950.07|1941.37|1948.79|1940.09|10
1626265990000|2021-07-14 12:33:10|1949.08|1940.38|1949.4|1940.7|1949.45|1940.75|1948.93|1940.23|13
1626266000000|2021-07-14 12:33:20|1949.39|1940.69|1949.14|1940.44|1949.39|1940.69|1949.14|1940.44|14
1626266010000|2021-07-14 12:33:30|1949.18|1940.48|1948.7|1940|1949.18|1940.48|1948.36|1939.66|28
1626266020000|2021-07-14 12:33:40|1948.67|1939.97|1948.6|1939.9|1948.67|1939.97|1948.44|1939.74|18
1626266030000|2021-07-14 12:33:50|1948.61|1939.91|1949.09|1940.39|1949.17|1940.47|1948.59|1939.89|20
1626266040000|2021-07-14 12:34:00|1949.08|1940.38|1949.45|1940.75|1949.54|1940.84|1949.08|1940.38|16
1626266050000|2021-07-14 12:34:10|1949.44|1940.74|1948.93|1940.23|1949.48|1940.78|1948.93|1940.23|25
1626266060000|2021-07-14 12:34:20|1948.92|1940.22|1948.89|1940.19|1948.97|1940.27|1948.88|1940.18|9
1626266070000|2021-07-14 12:34:30|1948.97|1940.27|1948.97|1940.27|1948.97|1940.27|1948.97|1940.27|1
1626266080000|2021-07-14 12:34:40|1948.99|1940.29|1948.87|1940.17|1948.99|1940.29|1948.77|1940.07|21
1626266090000|2021-07-14 12:34:50|1948.88|1940.18|1950.16|1941.46|1950.27|1941.57|1948.88|1940.18|32
1626266100000|2021-07-14 12:35:00|1950.15|1941.45|1950.14|1941.44|1950.23|1941.53|1950.13|1941.43|17
1626266110000|2021-07-14 12:35:10|1950.13|1941.43|1951.04|1942.34|1951.31|1942.61|1950.13|1941.43|34
1626266120000|2021-07-14 12:35:20|1951|1942.3|1950.87|1942.17|1951.16|1942.46|1950.84|1942.14|31
1626266130000|2021-07-14 12:35:30|1950.89|1942.19|1950.11|1941.41|1950.89|1942.19|1950.02|1941.32|39
1626266140000|2021-07-14 12:35:40|1950.16|1941.46|1950.25|1941.55|1950.25|1941.55|1950.06|1941.36|34
1626266150000|2021-07-14 12:35:50|1950.13|1941.43|1950.27|1941.57|1950.28|1941.58|1950.12|1941.42|23
1626266160000|2021-07-14 12:36:00|1950.24|1941.54|1950.29|1941.59|1950.4|1941.7|1950.23|1941.53|22
1626266170000|2021-07-14 12:36:10|1950.28|1941.58|1950.93|1942.23|1950.93|1942.23|1950.28|1941.58|33
1626266180000|2021-07-14 12:36:20|1950.89|1942.19|1950.75|1942.05|1951.01|1942.31|1950.75|1942.05|23
1626266190000|2021-07-14 12:36:30|1950.88|1942.18|1950.92|1942.22|1950.99|1942.29|1950.81|1942.11|21
1626266200000|2021-07-14 12:36:40|1950.91|1942.21|1951.1|1942.4|1951.11|1942.41|1950.91|1942.21|15
1626266210000|2021-07-14 12:36:50|1951.09|1942.39|1951.15|1942.45|1951.2|1942.5|1951.09|1942.39|8
1626266220000|2021-07-14 12:37:00|1951.14|1942.44|1951.12|1942.42|1951.14|1942.44|1950.94|1942.24|22
1626266230000|2021-07-14 12:37:10|1951.1|1942.4|1951.28|1942.58|1951.35|1942.65|1951.1|1942.4|16
1626266240000|2021-07-14 12:37:20|1951.26|1942.56|1951.55|1942.85|1951.55|1942.85|1951.19|1942.49|9
1626266250000|2021-07-14 12:37:30|1951.54|1942.84|1951.73|1943.03|1951.75|1943.05|1951.53|1942.83|19
1626266260000|2021-07-14 12:37:40|1951.78|1943.08|1951.84|1943.14|1951.9|1943.2|1951.76|1943.06|15
1626266270000|2021-07-14 12:37:50|1951.86|1943.16|1951.21|1942.51|1952.14|1943.44|1951.18|1942.48|23
1626266280000|2021-07-14 12:38:00|1951.22|1942.52|1951.41|1942.71|1951.41|1942.71|1951.2|1942.5|11
1626266290000|2021-07-14 12:38:10|1951.43|1942.73|1951.66|1942.96|1951.72|1943.02|1951.35|1942.65|14
1626266300000|2021-07-14 12:38:20|1951.68|1942.98|1951.43|1942.73|1951.69|1942.99|1951.43|1942.73|15
1626266310000|2021-07-14 12:38:30|1951.44|1942.74|1951.42|1942.72|1951.5|1942.8|1951.39|1942.69|27
1626266320000|2021-07-14 12:38:40|1951.44|1942.74|1951.42|1942.72|1951.99|1943.29|1951.4|1942.7|30
1626266330000|2021-07-14 12:38:50|1951.44|1942.74|1950.77|1942.07|1951.44|1942.74|1950.77|1942.07|26
1626266340000|2021-07-14 12:39:00|1950.72|1942.02|1950.66|1941.96|1950.8|1942.1|1950.37|1941.67|36
1626266350000|2021-07-14 12:39:10|1950.55|1941.85|1950.41|1941.71|1950.74|1942.04|1950.37|1941.67|33
1626266360000|2021-07-14 12:39:20|1950.4|1941.7|1950.61|1941.91|1950.68|1941.98|1950.37|1941.67|28
1626266370000|2021-07-14 12:39:30|1950.63|1941.93|1950.48|1941.78|1950.74|1942.04|1950.28|1941.58|28
1626266380000|2021-07-14 12:39:40|1950.46|1941.76|1948.97|1940.27|1950.46|1941.76|1948.97|1940.27|35
1626266390000|2021-07-14 12:39:50|1948.95|1940.25|1948.98|1940.28|1949.16|1940.46|1948.86|1940.16|36
1626266400000|2021-07-14 12:40:00|1948.93|1940.23|1949.52|1940.82|1949.66|1940.96|1948.85|1940.15|31
1626266410000|2021-07-14 12:40:10|1949.54|1940.84|1948.94|1940.24|1949.59|1940.89|1948.89|1940.19|29
1626266420000|2021-07-14 12:40:20|1948.91|1940.21|1948.39|1939.69|1948.96|1940.26|1948.34|1939.64|31
1626266430000|2021-07-14 12:40:30|1948.33|1939.63|1948.29|1939.59|1948.88|1940.18|1948.29|1939.59|29
1626266440000|2021-07-14 12:40:40|1948.35|1939.65|1949.46|1940.76|1949.46|1940.76|1948.3|1939.6|31
1626266450000|2021-07-14 12:40:50|1949.66|1940.96|1949.67|1940.97|1949.67|1940.97|1949.55|1940.85|8
1626266460000|2021-07-14 12:41:00|1949.77|1941.07|1950.56|1941.86|1950.63|1941.93|1949.75|1941.05|28
1626266470000|2021-07-14 12:41:10|1950.52|1941.82|1949.8|1941.1|1950.57|1941.87|1949.71|1941.01|32
1626266480000|2021-07-14 12:41:20|1949.78|1941.08|1949.88|1941.18|1950.19|1941.49|1949.78|1941.08|24
1626266490000|2021-07-14 12:41:30|1949.96|1941.26|1949.46|1940.76|1950.13|1941.43|1949.41|1940.71|32
1626266500000|2021-07-14 12:41:40|1949.42|1940.72|1949.13|1940.43|1949.46|1940.76|1948.71|1940.01|31
1626266510000|2021-07-14 12:41:50|1949.15|1940.45|1948.83|1940.13|1949.17|1940.47|1948.6|1939.9|32
1626266520000|2021-07-14 12:42:00|1948.85|1940.15|1949.22|1940.52|1949.3|1940.6|1948.76|1940.06|33
1626266530000|2021-07-14 12:42:10|1949.23|1940.53|1949.07|1940.37|1949.34|1940.64|1948.83|1940.13|28
1626266540000|2021-07-14 12:42:20|1949.08|1940.38|1948.8|1940.1|1949.32|1940.62|1948.69|1939.99|27
1626266550000|2021-07-14 12:42:30|1948.69|1939.99|1948.88|1940.18|1949.15|1940.45|1948.65|1939.95|28
1626266560000|2021-07-14 12:42:40|1948.87|1940.17|1949.15|1940.45|1949.19|1940.49|1948.87|1940.17|26
1626266570000|2021-07-14 12:42:50|1949.25|1940.55|1948.75|1940.05|1949.27|1940.57|1948.38|1939.68|29
1626266580000|2021-07-14 12:43:00|1948.77|1940.07|1948.56|1939.86|1948.86|1940.16|1948.38|1939.68|30
1626266590000|2021-07-14 12:43:10|1948.57|1939.87|1948.43|1939.73|1948.57|1939.87|1948.33|1939.63|31
1626266600000|2021-07-14 12:43:20|1948.42|1939.72|1947.03|1938.33|1948.51|1939.81|1946.82|1938.12|37
1626266610000|2021-07-14 12:43:30|1947.04|1938.34|1947.4|1938.7|1947.56|1938.86|1946.99|1938.29|25
1626266620000|2021-07-14 12:43:40|1947.18|1938.48|1947.16|1938.46|1947.44|1938.74|1947.03|1938.33|33
1626266630000|2021-07-14 12:43:50|1947.12|1938.42|1946.82|1938.12|1947.12|1938.42|1946.18|1937.48|34
1626266640000|2021-07-14 12:44:00|1946.79|1938.09|1945.29|1936.59|1946.84|1938.14|1945.29|1936.59|34
1626266650000|2021-07-14 12:44:10|1945.37|1936.67|1945.84|1937.14|1945.87|1937.17|1945.11|1936.41|21
1626266660000|2021-07-14 12:44:20|1945.85|1937.15|1946.35|1937.65|1946.35|1937.65|1945.79|1937.09|32
1626266670000|2021-07-14 12:44:30|1946.36|1937.66|1946.12|1937.42|1946.4|1937.7|1946.11|1937.41|23
1626266680000|2021-07-14 12:44:40|1946.11|1937.41|1945.33|1936.63|1946.11|1937.41|1945.33|1936.63|32
1626266690000|2021-07-14 12:44:50|1945.34|1936.64|1944.93|1936.23|1945.37|1936.67|1944.71|1936.01|31
1626266700000|2021-07-14 12:45:00|1944.88|1936.18|1944.81|1936.11|1944.88|1936.18|1943.62|1934.92|36
1626266710000|2021-07-14 12:45:10|1944.8|1936.1|1946.22|1937.52|1946.23|1937.53|1944.8|1936.1|34
1626266720000|2021-07-14 12:45:20|1946.21|1937.51|1946.36|1937.66|1946.44|1937.74|1946.08|1937.38|28
1626266730000|2021-07-14 12:45:30|1946.32|1937.62|1946.27|1937.57|1946.42|1937.72|1946.26|1937.56|20
1626266740000|2021-07-14 12:45:40|1946.29|1937.59|1946.27|1937.57|1946.35|1937.65|1946.27|1937.57|10
1626266750000|2021-07-14 12:45:50|1946.15|1937.45|1945.98|1937.28|1946.16|1937.46|1945.58|1936.88|31
1626266760000|2021-07-14 12:46:00|1945.99|1937.29|1945.56|1936.86|1945.99|1937.29|1945.11|1936.41|30
1626266770000|2021-07-14 12:46:10|1945.57|1936.87|1946.13|1937.43|1946.13|1937.43|1945.34|1936.64|11
1626266780000|2021-07-14 12:46:20|1946.19|1937.49|1945.92|1937.22|1946.19|1937.49|1945.88|1937.18|17
1626266790000|2021-07-14 12:46:30|1945.94|1937.24|1945.82|1937.12|1945.98|1937.28|1945.71|1937.01|25
1626266800000|2021-07-14 12:46:40|1945.81|1937.11|1946.28|1937.58|1946.34|1937.64|1945.75|1937.05|21
1626266810000|2021-07-14 12:46:50|1946.12|1937.42|1946.78|1938.08|1946.84|1938.14|1946.06|1937.36|17
1626266820000|2021-07-14 12:47:00|1946.9|1938.2|1947.64|1938.94|1947.64|1938.94|1946.84|1938.14|17
1626266830000|2021-07-14 12:47:10|1947.59|1938.89|1948.16|1939.46|1948.21|1939.51|1947.46|1938.76|24
1626266840000|2021-07-14 12:47:20|1948.22|1939.52|1948.51|1939.81|1948.52|1939.82|1948.16|1939.46|24
1626266850000|2021-07-14 12:47:30|1948.5|1939.8|1948.91|1940.21|1948.91|1940.21|1948.48|1939.78|29
1626266860000|2021-07-14 12:47:40|1949.11|1940.41|1949.62|1940.92|1949.86|1941.16|1949.11|1940.41|29
1626266870000|2021-07-14 12:47:50|1949.71|1941.01|1949.8|1941.1|1949.87|1941.17|1949.04|1940.34|16
1626266880000|2021-07-14 12:48:00|1949.78|1941.08|1948.97|1940.27|1949.78|1941.08|1948.74|1940.04|20
1626266890000|2021-07-14 12:48:10|1948.92|1940.22|1949.28|1940.58|1949.28|1940.58|1948.79|1940.09|10
1626266900000|2021-07-14 12:48:20|1949.27|1940.57|1949.32|1940.62|1949.76|1941.06|1949.27|1940.57|16
1626266910000|2021-07-14 12:48:30|1949.33|1940.63|1949.67|1940.97|1949.67|1940.97|1949.19|1940.49|13
1626266920000|2021-07-14 12:48:40|1949.62|1940.92|1949.3|1940.6|1949.65|1940.95|1949.21|1940.51|9
1626266930000|2021-07-14 12:48:50|1949.09|1940.39|1948.61|1939.91|1949.34|1940.64|1948.61|1939.91|16
1626266940000|2021-07-14 12:49:00|1948.59|1939.89|1949.14|1940.44|1949.27|1940.57|1948.46|1939.76|27
1626266950000|2021-07-14 12:49:10|1949.15|1940.45|1948.8|1940.1|1949.22|1940.52|1948.8|1940.1|15
1626266960000|2021-07-14 12:49:20|1948.78|1940.08|1947.51|1938.81|1948.9|1940.2|1947.42|1938.72|32
1626266970000|2021-07-14 12:49:30|1947.46|1938.76|1948.47|1939.77|1948.47|1939.77|1947.44|1938.74|33
1626266980000|2021-07-14 12:49:40|1948.41|1939.71|1948.47|1939.77|1948.49|1939.79|1948.39|1939.69|20
1626266990000|2021-07-14 12:49:50|1948.5|1939.8|1948.61|1939.91|1948.63|1939.93|1948.41|1939.71|23
1626267000000|2021-07-14 12:50:00|1948.56|1939.86|1949.46|1940.76|1949.61|1940.91|1948.56|1939.86|33
1626267010000|2021-07-14 12:50:10|1949.62|1940.92|1949.55|1940.85|1949.69|1940.99|1949.29|1940.59|25
1626267020000|2021-07-14 12:50:20|1949.53|1940.83|1949.58|1940.88|1949.87|1941.17|1949.41|1940.71|19
1626267030000|2021-07-14 12:50:30|1949.57|1940.87|1949.91|1941.21|1949.92|1941.22|1949.37|1940.67|16
1626267040000|2021-07-14 12:50:40|1949.85|1941.15|1949.67|1940.97|1950.26|1941.56|1949.61|1940.91|14
1626267050000|2021-07-14 12:50:50|1949.68|1940.98|1949.96|1941.26|1950.1|1941.4|1949.68|1940.98|23
1626267060000|2021-07-14 12:51:00|1949.93|1941.23|1950.05|1941.35|1950.1|1941.4|1949.91|1941.21|25
1626267070000|2021-07-14 12:51:10|1950.06|1941.36|1950.02|1941.32|1950.06|1941.36|1949.96|1941.26|21
1626267080000|2021-07-14 12:51:20|1950.06|1941.36|1949.94|1941.24|1950.07|1941.37|1949.88|1941.18|29
1626267090000|2021-07-14 12:51:30|1949.93|1941.23|1950.13|1941.43|1950.18|1941.48|1949.57|1940.87|26
1626267100000|2021-07-14 12:51:40|1950.17|1941.47|1950.13|1941.43|1950.17|1941.47|1949.9|1941.2|20
1626267110000|2021-07-14 12:51:50|1950.12|1941.42|1950.13|1941.43|1950.19|1941.49|1950.1|1941.4|12
1626267120000|2021-07-14 12:52:00|1950.12|1941.42|1950.06|1941.36|1950.13|1941.43|1950.05|1941.35|4
1626267130000|2021-07-14 12:52:10|1950.07|1941.37|1950.07|1941.37|1950.4|1941.7|1950.07|1941.37|20
1626267140000|2021-07-14 12:52:20|1950.06|1941.36|1949.75|1941.05|1950.06|1941.36|1949.68|1940.98|22
1626267150000|2021-07-14 12:52:30|1949.79|1941.09|1949.62|1940.92|1950.08|1941.38|1949.14|1940.44|22
1626267160000|2021-07-14 12:52:40|1949.67|1940.97|1949.72|1941.02|1950.01|1941.31|1949.67|1940.97|30
1626267170000|2021-07-14 12:52:50|1949.73|1941.03|1950.3|1941.6|1950.57|1941.87|1949.66|1940.96|34
1626267180000|2021-07-14 12:53:00|1950.31|1941.61|1949.55|1940.85|1950.34|1941.64|1949.55|1940.85|28
1626267190000|2021-07-14 12:53:10|1949.57|1940.87|1949.6|1940.9|1949.65|1940.95|1949.37|1940.67|36
1626267200000|2021-07-14 12:53:20|1949.64|1940.94|1949.47|1940.77|1949.68|1940.98|1949.25|1940.55|28
1626267210000|2021-07-14 12:53:30|1949.43|1940.73|1949.49|1940.79|1949.53|1940.83|1949.38|1940.68|28
1626267220000|2021-07-14 12:53:40|1949.4|1940.7|1948.62|1939.92|1949.42|1940.72|1948.55|1939.85|24
1626267230000|2021-07-14 12:53:50|1948.56|1939.86|1949.04|1940.34|1949.09|1940.39|1948.44|1939.74|25
1626267240000|2021-07-14 12:54:00|1949.07|1940.37|1949.06|1940.36|1949.2|1940.5|1949|1940.3|30
1626267250000|2021-07-14 12:54:10|1949.14|1940.44|1948.83|1940.13|1949.14|1940.44|1948.63|1939.93|30
1626267260000|2021-07-14 12:54:20|1948.82|1940.12|1949.13|1940.43|1949.14|1940.44|1948.7|1940|24
1626267270000|2021-07-14 12:54:30|1949.06|1940.36|1948.15|1939.45|1949.12|1940.42|1948.1|1939.4|31
1626267280000|2021-07-14 12:54:40|1948.19|1939.49|1948|1939.3|1948.24|1939.54|1947.96|1939.26|15
1626267290000|2021-07-14 12:54:50|1947.83|1939.13|1947.74|1939.04|1947.83|1939.13|1946.93|1938.23|28
1626267300000|2021-07-14 12:55:00|1947.71|1939.01|1948.44|1939.74|1948.53|1939.83|1947.69|1938.99|26
1626267310000|2021-07-14 12:55:10|1948.43|1939.73|1948.73|1940.03|1948.82|1940.12|1948.32|1939.62|22
1626267320000|2021-07-14 12:55:20|1948.68|1939.98|1948.75|1940.05|1948.75|1940.05|1948.52|1939.82|19
1626267330000|2021-07-14 12:55:30|1948.79|1940.09|1948.27|1939.57|1949.02|1940.32|1948.18|1939.48|26
1626267340000|2021-07-14 12:55:40|1948.23|1939.53|1948.04|1939.34|1948.35|1939.65|1948.04|1939.34|22
1626267350000|2021-07-14 12:55:50|1947.96|1939.26|1947.63|1938.93|1948.04|1939.34|1947.63|1938.93|25
1626267360000|2021-07-14 12:56:00|1947.65|1938.95|1947.93|1939.23|1948.03|1939.33|1947.65|1938.95|30
1626267370000|2021-07-14 12:56:10|1947.99|1939.29|1948.65|1939.95|1948.75|1940.05|1947.93|1939.23|25
1626267380000|2021-07-14 12:56:20|1948.59|1939.89|1948.62|1939.92|1948.65|1939.95|1948.53|1939.83|18
1626267390000|2021-07-14 12:56:30|1948.61|1939.91|1948.53|1939.83|1948.68|1939.98|1948.51|1939.81|15
1626267400000|2021-07-14 12:56:40|1948.44|1939.74|1948.57|1939.87|1948.57|1939.87|1948.22|1939.52|11
1626267410000|2021-07-14 12:56:50|1948.55|1939.85|1947.45|1938.75|1948.55|1939.85|1947.29|1938.59|17
1626267420000|2021-07-14 12:57:00|1947.48|1938.78|1947.55|1938.85|1947.8|1939.1|1947.48|1938.78|21
1626267430000|2021-07-14 12:57:10|1947.45|1938.75|1946.38|1937.68|1947.53|1938.83|1946.22|1937.52|24
1626267440000|2021-07-14 12:57:20|1946.41|1937.71|1946.41|1937.71|1946.81|1938.11|1945.96|1937.26|22
1626267450000|2021-07-14 12:57:30|1946.28|1937.58|1946.54|1937.84|1946.99|1938.29|1945.96|1937.26|38
1626267460000|2021-07-14 12:57:40|1946.55|1937.85|1946.3|1937.6|1946.9|1938.2|1946.3|1937.6|28
1626267470000|2021-07-14 12:57:50|1946.5|1937.8|1946.56|1937.86|1946.66|1937.96|1946.25|1937.55|35
1626267480000|2021-07-14 12:58:00|1946.58|1937.88|1946.34|1937.64|1946.73|1938.03|1946.34|1937.64|26
1626267490000|2021-07-14 12:58:10|1946.18|1937.48|1946.19|1937.49|1946.39|1937.69|1945.91|1937.21|35
1626267500000|2021-07-14 12:58:20|1946.14|1937.44|1946.55|1937.85|1946.55|1937.85|1945.88|1937.18|20
1626267510000|2021-07-14 12:58:30|1946.6|1937.9|1946.57|1937.87|1946.66|1937.96|1946.51|1937.81|34
1626267520000|2021-07-14 12:58:40|1946.55|1937.85|1946.53|1937.83|1946.8|1938.1|1946.53|1937.83|19
1626267530000|2021-07-14 12:58:50|1946.67|1937.97|1946.58|1937.88|1946.67|1937.97|1946.57|1937.87|9
1626267540000|2021-07-14 12:59:00|1946.61|1937.91|1946.99|1938.29|1947.06|1938.36|1946.61|1937.91|30
1626267550000|2021-07-14 12:59:10|1946.98|1938.28|1947.76|1939.06|1947.76|1939.06|1946.95|1938.25|26
1626267560000|2021-07-14 12:59:20|1948.31|1939.61|1948.42|1939.72|1948.89|1940.19|1948.19|1939.49|32
1626267570000|2021-07-14 12:59:30|1948.36|1939.66|1948.23|1939.53|1948.65|1939.95|1947.8|1939.1|33
1626267580000|2021-07-14 12:59:40|1948.24|1939.54|1947.69|1938.99|1948.25|1939.55|1947.66|1938.96|26
1626267590000|2021-07-14 12:59:50|1947.71|1939.01|1947.59|1938.89|1947.85|1939.15|1947.59|1938.89|37
1626267600000|2021-07-14 13:00:00|1947.26|1938.56|1948.37|1939.67|1948.79|1940.09|1946.79|1938.09|38
1626267610000|2021-07-14 13:00:10|1948.33|1939.63|1948.5|1939.8|1948.6|1939.9|1948.02|1939.32|30
1626267620000|2021-07-14 13:00:20|1948.48|1939.78|1948.98|1940.28|1949.12|1940.42|1948.48|1939.78|28
1626267630000|2021-07-14 13:00:30|1948.93|1940.23|1948.86|1940.16|1948.96|1940.26|1948.59|1939.89|27
1626267640000|2021-07-14 13:00:40|1948.88|1940.18|1949.07|1940.37|1949.07|1940.37|1948.79|1940.09|24
1626267650000|2021-07-14 13:00:50|1949.08|1940.38|1948.88|1940.18|1949.17|1940.47|1948.88|1940.18|29
1626267660000|2021-07-14 13:01:00|1948.93|1940.23|1949.67|1940.97|1949.81|1941.11|1948.9|1940.2|38
1626267670000|2021-07-14 13:01:10|1949.66|1940.96|1949.24|1940.54|1949.76|1941.06|1949.21|1940.51|24
1626267680000|2021-07-14 13:01:20|1949.23|1940.53|1949.88|1941.18|1949.94|1941.24|1949.23|1940.53|26
1626267690000|2021-07-14 13:01:30|1949.87|1941.17|1950.11|1941.41|1950.15|1941.45|1949.87|1941.17|8
1626267700000|2021-07-14 13:01:40|1950.1|1941.4|1951.24|1942.54|1951.24|1942.54|1950.1|1941.4|19
1626267710000|2021-07-14 13:01:50|1951.23|1942.53|1951.56|1942.86|1951.79|1943.09|1951.18|1942.48|28
1626267720000|2021-07-14 13:02:00|1951.52|1942.82|1950.85|1942.15|1951.52|1942.82|1950.38|1941.68|33
1626267730000|2021-07-14 13:02:10|1950.84|1942.14|1950.5|1941.8|1950.84|1942.14|1950.13|1941.43|33
1626267740000|2021-07-14 13:02:20|1950.48|1941.78|1951.27|1942.57|1951.38|1942.68|1950.48|1941.78|24
1626267750000|2021-07-14 13:02:30|1951.44|1942.74|1951.29|1942.59|1951.76|1943.06|1951.23|1942.53|24
1626267760000|2021-07-14 13:02:40|1951.26|1942.56|1951.63|1942.93|1951.73|1943.03|1951.26|1942.56|30
1626267770000|2021-07-14 13:02:50|1951.62|1942.92|1950.36|1941.66|1951.62|1942.92|1950.36|1941.66|26
1626267780000|2021-07-14 13:03:00|1950.15|1941.45|1950.64|1941.94|1950.79|1942.09|1950.05|1941.35|33
1626267790000|2021-07-14 13:03:10|1950.59|1941.89|1950.78|1942.08|1950.84|1942.14|1950.59|1941.89|19
1626267800000|2021-07-14 13:03:20|1950.79|1942.09|1950.73|1942.03|1950.84|1942.14|1950.68|1941.98|19
1626267810000|2021-07-14 13:03:30|1950.7|1942|1950.97|1942.27|1950.97|1942.27|1950.7|1942|14
1626267820000|2021-07-14 13:03:40|1950.98|1942.28|1951.66|1942.96|1951.66|1942.96|1950.82|1942.12|26
1626267830000|2021-07-14 13:03:50|1951.69|1942.99|1952.65|1943.95|1952.65|1943.95|1951.69|1942.99|24
1626267840000|2021-07-14 13:04:00|1952.64|1943.94|1952.66|1943.96|1953.34|1944.64|1952.49|1943.79|20
1626267850000|2021-07-14 13:04:10|1952.61|1943.91|1953.49|1944.79|1953.49|1944.79|1952.61|1943.91|23
1626267860000|2021-07-14 13:04:20|1953.44|1944.74|1953.37|1944.67|1953.74|1945.04|1953.02|1944.32|31
1626267870000|2021-07-14 13:04:30|1953.34|1944.64|1953.71|1945.01|1953.71|1945.01|1953.31|1944.61|25
1626267880000|2021-07-14 13:04:40|1953.78|1945.08|1954.02|1945.32|1954.02|1945.32|1953.43|1944.73|30
1626267890000|2021-07-14 13:04:50|1954.04|1945.34|1954.04|1945.34|1954.19|1945.49|1953.83|1945.13|26
1626267900000|2021-07-14 13:05:00|1954.02|1945.32|1954.19|1945.49|1954.27|1945.57|1953.8|1945.1|36
1626267910000|2021-07-14 13:05:10|1954.2|1945.5|1953.59|1944.89|1954.28|1945.58|1953.51|1944.81|31
1626267920000|2021-07-14 13:05:20|1953.64|1944.94|1953.67|1944.97|1953.94|1945.24|1953.53|1944.83|33
1626267930000|2021-07-14 13:05:30|1953.72|1945.02|1953.65|1944.95|1953.88|1945.18|1953.54|1944.84|15
1626267940000|2021-07-14 13:05:40|1953.66|1944.96|1953.69|1944.99|1953.83|1945.13|1953.61|1944.91|10
1626267950000|2021-07-14 13:05:50|1953.79|1945.09|1953.81|1945.11|1953.83|1945.13|1953.79|1945.09|4
1626267960000|2021-07-14 13:06:00|1953.83|1945.13|1953.93|1945.23|1953.98|1945.28|1953.83|1945.13|12
1626267970000|2021-07-14 13:06:10|1953.94|1945.24|1953.95|1945.25|1953.96|1945.26|1953.88|1945.18|13
1626267980000|2021-07-14 13:06:20|1953.93|1945.23|1953.41|1944.71|1953.93|1945.23|1953.34|1944.64|12
1626267990000|2021-07-14 13:06:30|1953.3|1944.6|1953.02|1944.32|1953.3|1944.6|1952.96|1944.26|14
1626268000000|2021-07-14 13:06:40|1953.06|1944.36|1952.9|1944.2|1953.06|1944.36|1952.9|1944.2|6
1626268010000|2021-07-14 13:06:50|1952.95|1944.25|1952.69|1943.99|1952.95|1944.25|1952.69|1943.99|36
1626268020000|2021-07-14 13:07:00|1952.63|1943.93|1952.37|1943.67|1952.63|1943.93|1952.21|1943.51|30
1626268030000|2021-07-14 13:07:10|1952.33|1943.63|1952.4|1943.7|1952.48|1943.78|1952.33|1943.63|25
1626268040000|2021-07-14 13:07:20|1952.43|1943.73|1952.98|1944.28|1953.47|1944.77|1952.43|1943.73|26
1626268050000|2021-07-14 13:07:30|1952.99|1944.29|1953.5|1944.8|1953.66|1944.96|1952.99|1944.29|17
1626268060000|2021-07-14 13:07:40|1953.48|1944.78|1953.36|1944.66|1953.48|1944.78|1953.34|1944.64|20
1626268070000|2021-07-14 13:07:50|1953.42|1944.72|1953.88|1945.18|1953.91|1945.21|1953.42|1944.72|21
1626268080000|2021-07-14 13:08:00|1953.83|1945.13|1953.79|1945.09|1954|1945.3|1953.77|1945.07|22
1626268090000|2021-07-14 13:08:10|1953.82|1945.12|1953.67|1944.97|1953.86|1945.16|1953.64|1944.94|23
1626268100000|2021-07-14 13:08:20|1953.64|1944.94|1953.81|1945.11|1953.98|1945.28|1953.64|1944.94|25
1626268110000|2021-07-14 13:08:30|1953.8|1945.1|1953.86|1945.16|1953.86|1945.16|1953.8|1945.1|10
1626268120000|2021-07-14 13:08:40|1953.87|1945.17|1953.98|1945.28|1954.03|1945.33|1953.87|1945.17|13
1626268130000|2021-07-14 13:08:50|1953.94|1945.24|1953.82|1945.12|1954.05|1945.35|1953.82|1945.12|17
1626268140000|2021-07-14 13:09:00|1953.83|1945.13|1954.02|1945.32|1954.11|1945.41|1953.66|1944.96|24
1626268150000|2021-07-14 13:09:10|1954.03|1945.33|1954.12|1945.42|1954.16|1945.46|1953.98|1945.28|26
1626268160000|2021-07-14 13:09:20|1954.11|1945.41|1953.79|1945.09|1954.13|1945.43|1953.58|1944.88|29
1626268170000|2021-07-14 13:09:30|1953.81|1945.11|1953.96|1945.26|1953.98|1945.28|1953.8|1945.1|21
1626268180000|2021-07-14 13:09:40|1953.87|1945.17|1954.62|1945.92|1954.66|1945.96|1953.84|1945.14|30
1626268190000|2021-07-14 13:09:50|1954.66|1945.96|1956.05|1947.35|1956.05|1947.35|1954.62|1945.92|35
1626268200000|2021-07-14 13:10:00|1956.06|1947.36|1957.23|1948.53|1957.23|1948.53|1956.05|1947.35|21
1626268210000|2021-07-14 13:10:10|1957.21|1948.51|1958.67|1949.97|1958.93|1950.23|1956.95|1948.25|30
1626268220000|2021-07-14 13:10:20|1958.78|1950.08|1958.22|1949.52|1958.78|1950.08|1958.16|1949.46|28
1626268230000|2021-07-14 13:10:30|1958.2|1949.5|1957.8|1949.1|1958.25|1949.55|1957.6|1948.9|27
1626268240000|2021-07-14 13:10:40|1957.86|1949.16|1958.17|1949.47|1958.32|1949.62|1957.74|1949.04|26
1626268250000|2021-07-14 13:10:50|1958.18|1949.48|1957.7|1949|1958.18|1949.48|1957.53|1948.83|25
1626268260000|2021-07-14 13:11:00|1957.65|1948.95|1956.73|1948.03|1957.72|1949.02|1956.48|1947.78|34
1626268270000|2021-07-14 13:11:10|1956.92|1948.22|1957.49|1948.79|1957.49|1948.79|1956.69|1947.99|21
1626268280000|2021-07-14 13:11:20|1957.44|1948.74|1957.57|1948.87|1957.59|1948.89|1957.44|1948.74|20
1626268290000|2021-07-14 13:11:30|1957.61|1948.91|1958.36|1949.66|1958.42|1949.72|1957.61|1948.91|14
1626268300000|2021-07-14 13:11:40|1958.4|1949.7|1959.99|1951.29|1960.33|1951.63|1958.38|1949.68|27
1626268310000|2021-07-14 13:11:50|1959.98|1951.28|1960.37|1951.67|1960.38|1951.68|1959.68|1950.98|33
1626268320000|2021-07-14 13:12:00|1960.36|1951.66|1960.33|1951.63|1960.42|1951.72|1959.88|1951.18|32
1626268330000|2021-07-14 13:12:10|1960.24|1951.54|1959.42|1950.72|1960.24|1951.54|1959.04|1950.34|31
1626268340000|2021-07-14 13:12:20|1959.41|1950.71|1959.7|1951|1960.44|1951.74|1959.41|1950.71|27
1626268350000|2021-07-14 13:12:30|1959.78|1951.08|1960.35|1951.65|1960.36|1951.66|1959.65|1950.95|28
1626268360000|2021-07-14 13:12:40|1960.37|1951.67|1971.21|1962.51|1971.21|1962.51|1960.37|1951.67|29
1626268370000|2021-07-14 13:12:50|1970.95|1962.25|1972.19|1963.49|1974.33|1965.63|1970.8|1962.1|25
1626268380000|2021-07-14 13:13:00|1971.85|1963.15|1974.57|1965.87|1974.79|1966.09|1970.97|1962.27|24
1626268390000|2021-07-14 13:13:10|1974.79|1966.09|1977|1968.3|1978.57|1969.87|1974.79|1966.09|32
1626268400000|2021-07-14 13:13:20|1976.91|1968.21|1975.16|1966.46|1977.03|1968.33|1974.94|1966.24|32
1626268410000|2021-07-14 13:13:30|1975.09|1966.39|1978.77|1970.07|1978.77|1970.07|1974.16|1965.46|37
1626268420000|2021-07-14 13:13:40|1978.57|1969.87|1981.09|1972.39|1982.92|1974.22|1978.57|1969.87|34
1626268430000|2021-07-14 13:13:50|1980.91|1972.21|1982.51|1973.81|1984.79|1976.09|1980.84|1972.14|34
1626268440000|2021-07-14 13:14:00|1983.35|1974.65|1979.93|1971.23|1983.56|1974.86|1979.93|1971.23|37
1626268450000|2021-07-14 13:14:10|1980.51|1971.81|1982.06|1973.36|1982.7|1974|1980.16|1971.46|34
1626268460000|2021-07-14 13:14:20|1982.05|1973.35|1981.48|1972.78|1982.06|1973.36|1981.25|1972.55|35
1626268470000|2021-07-14 13:14:30|1981.44|1972.74|1981.52|1972.82|1981.78|1973.08|1980.21|1971.51|30
1626268480000|2021-07-14 13:14:40|1981.53|1972.83|1984.65|1975.95|1984.96|1976.26|1981.53|1972.83|33
1626268490000|2021-07-14 13:14:50|1984.71|1976.01|1987.71|1979.01|1987.71|1979.01|1984.71|1976.01|36
1626268500000|2021-07-14 13:15:00|1988.85|1980.15|1987.48|1978.78|1988.85|1980.15|1985.42|1976.72|30
1626268510000|2021-07-14 13:15:10|1987.15|1978.45|1985.56|1976.86|1987.15|1978.45|1985.3|1976.6|35
1626268520000|2021-07-14 13:15:20|1985.32|1976.62|1985.55|1976.85|1985.55|1976.85|1984.21|1975.51|27
1626268530000|2021-07-14 13:15:30|1985.63|1976.93|1988.88|1980.18|1989.05|1980.35|1985.63|1976.93|35
1626268540000|2021-07-14 13:15:40|1988.87|1980.17|1991.99|1983.29|1991.99|1983.29|1988|1979.3|28
1626268550000|2021-07-14 13:15:50|1992|1983.3|1992.47|1983.77|1993.97|1985.27|1991.92|1983.22|35
1626268560000|2021-07-14 13:16:00|1992.44|1983.74|1991.12|1982.42|1992.58|1983.88|1991.12|1982.42|29
1626268570000|2021-07-14 13:16:10|1990.59|1981.89|1988.64|1979.94|1991.4|1982.7|1988.64|1979.94|35
1626268580000|2021-07-14 13:16:20|1988.61|1979.91|1988.32|1979.62|1988.99|1980.29|1988.18|1979.48|33
1626268590000|2021-07-14 13:16:30|1988.28|1979.58|1986.92|1978.22|1988.28|1979.58|1986.12|1977.42|38
1626268600000|2021-07-14 13:16:40|1986.14|1977.44|1985.56|1976.86|1986.54|1977.84|1984.07|1975.37|37
1626268610000|2021-07-14 13:16:50|1985.88|1977.18|1984.62|1975.92|1986.05|1977.35|1984.29|1975.59|34
1626268620000|2021-07-14 13:17:00|1984.29|1975.59|1984.42|1975.72|1986.39|1977.69|1984.29|1975.59|37
1626268630000|2021-07-14 13:17:10|1984.28|1975.58|1984.03|1975.33|1984.51|1975.81|1982.82|1974.12|35
1626268640000|2021-07-14 13:17:20|1984.09|1975.39|1981.38|1972.68|1984.12|1975.42|1981.37|1972.67|36
1626268650000|2021-07-14 13:17:30|1981.49|1972.79|1982.15|1973.45|1982.92|1974.22|1981.43|1972.73|39
1626268660000|2021-07-14 13:17:40|1981.91|1973.21|1981.56|1972.86|1982.13|1973.43|1981.14|1972.44|35
1626268670000|2021-07-14 13:17:50|1981.58|1972.88|1981.26|1972.56|1981.78|1973.08|1980.82|1972.12|32
1626268680000|2021-07-14 13:18:00|1981.27|1972.57|1983.22|1974.52|1983.25|1974.55|1980.92|1972.22|35
1626268690000|2021-07-14 13:18:10|1983.24|1974.54|1982.85|1974.15|1983.24|1974.54|1982.77|1974.07|36
1626268700000|2021-07-14 13:18:20|1982.9|1974.2|1982.73|1974.03|1983.31|1974.61|1982.23|1973.53|26
1626268710000|2021-07-14 13:18:30|1982.74|1974.04|1982.99|1974.29|1983.15|1974.45|1982.73|1974.03|24
1626268720000|2021-07-14 13:18:40|1982.96|1974.26|1981.21|1972.51|1982.96|1974.26|1980.98|1972.28|30
1626268730000|2021-07-14 13:18:50|1981.28|1972.58|1981.67|1972.97|1981.78|1973.08|1981.17|1972.47|30
1626268740000|2021-07-14 13:19:00|1981.58|1972.88|1981.49|1972.79|1981.67|1972.97|1981.2|1972.5|34
1626268750000|2021-07-14 13:19:10|1981.51|1972.81|1983.77|1975.07|1984.01|1975.31|1981.47|1972.77|36
1626268760000|2021-07-14 13:19:20|1983.8|1975.1|1984.75|1976.05|1985.2|1976.5|1983.77|1975.07|35
1626268770000|2021-07-14 13:19:30|1984.61|1975.91|1982.58|1973.88|1984.61|1975.91|1982.54|1973.84|32
1626268780000|2021-07-14 13:19:40|1982.59|1973.89|1983.23|1974.53|1983.82|1975.12|1982.59|1973.89|36
1626268790000|2021-07-14 13:19:50|1982.65|1973.95|1982.12|1973.42|1982.65|1973.95|1981.71|1973.01|34
1626268800000|2021-07-14 13:20:00|1981.8|1973.1|1980.26|1971.56|1981.83|1973.13|1980.14|1971.44|24
1626268810000|2021-07-14 13:20:10|1979.91|1971.21|1980.31|1971.61|1980.4|1971.7|1979.53|1970.83|33
1626268820000|2021-07-14 13:20:20|1980.21|1971.51|1980.85|1972.15|1980.92|1972.22|1980.05|1971.35|28
1626268830000|2021-07-14 13:20:30|1980.76|1972.06|1980.81|1972.11|1981.27|1972.57|1980.55|1971.85|37
1626268840000|2021-07-14 13:20:40|1980.87|1972.17|1981.02|1972.32|1981.29|1972.59|1980.72|1972.02|28
1626268850000|2021-07-14 13:20:50|1981.07|1972.37|1981.01|1972.31|1981.2|1972.5|1980.65|1971.95|32
1626268860000|2021-07-14 13:21:00|1981|1972.3|1980.01|1971.31|1981|1972.3|1979.98|1971.28|30
1626268870000|2021-07-14 13:21:10|1980.02|1971.32|1981.1|1972.4|1981.12|1972.42|1980.02|1971.32|35
1626268880000|2021-07-14 13:21:20|1981.03|1972.33|1980.34|1971.64|1981.03|1972.33|1979.89|1971.19|29
1626268890000|2021-07-14 13:21:30|1980.39|1971.69|1980.31|1971.61|1980.46|1971.76|1980.24|1971.54|36
1626268900000|2021-07-14 13:21:40|1980.3|1971.6|1979.91|1971.21|1980.45|1971.75|1979.64|1970.94|32
1626268910000|2021-07-14 13:21:50|1980|1971.3|1978.76|1970.06|1980.16|1971.46|1978.4|1969.7|33
1626268920000|2021-07-14 13:22:00|1978.77|1970.07|1979.13|1970.43|1979.3|1970.6|1978.6|1969.9|34
1626268930000|2021-07-14 13:22:10|1979.1|1970.4|1979.53|1970.83|1979.7|1971|1978.86|1970.16|38
1626268940000|2021-07-14 13:22:20|1979.52|1970.82|1980.78|1972.08|1980.96|1972.26|1979.4|1970.7|35
1626268950000|2021-07-14 13:22:30|1980.79|1972.09|1979.65|1970.95|1980.83|1972.13|1979.4|1970.7|35
1626268960000|2021-07-14 13:22:40|1979.83|1971.13|1979.84|1971.14|1980.58|1971.88|1979.61|1970.91|33
1626268970000|2021-07-14 13:22:50|1979.85|1971.15|1979.9|1971.2|1980.02|1971.32|1979.55|1970.85|32
1626268980000|2021-07-14 13:23:00|1979.88|1971.18|1981.27|1972.57|1981.27|1972.57|1979.85|1971.15|31
1626268990000|2021-07-14 13:23:10|1981.5|1972.8|1983.22|1974.52|1983.4|1974.7|1981.33|1972.63|37
1626269000000|2021-07-14 13:23:20|1983.18|1974.48|1983.77|1975.07|1984.44|1975.74|1983.15|1974.45|38
1626269010000|2021-07-14 13:23:30|1983.84|1975.14|1983.09|1974.39|1983.93|1975.23|1982.97|1974.27|28
1626269020000|2021-07-14 13:23:40|1983.28|1974.58|1983.73|1975.03|1983.82|1975.12|1983.17|1974.47|32
1626269030000|2021-07-14 13:23:50|1983.71|1975.01|1982.28|1973.58|1983.71|1975.01|1982.06|1973.36|38
1626269040000|2021-07-14 13:24:00|1982.11|1973.41|1983.12|1974.42|1983.32|1974.62|1982.11|1973.41|34
1626269050000|2021-07-14 13:24:10|1983.14|1974.44|1983.31|1974.61|1983.31|1974.61|1982.89|1974.19|34
1626269060000|2021-07-14 13:24:20|1983.36|1974.66|1983.09|1974.39|1983.46|1974.76|1981.37|1972.67|34
1626269070000|2021-07-14 13:24:30|1983.17|1974.47|1983.1|1974.4|1983.32|1974.62|1982.89|1974.19|34
1626269080000|2021-07-14 13:24:40|1983.05|1974.35|1983.47|1974.77|1983.65|1974.95|1982.57|1973.87|30
1626269090000|2021-07-14 13:24:50|1983.34|1974.64|1983.43|1974.73|1983.58|1974.88|1983.28|1974.58|26
1626269100000|2021-07-14 13:25:00|1983.53|1974.83|1983.66|1974.96|1984.17|1975.47|1983.53|1974.83|32
1626269110000|2021-07-14 13:25:10|1983.54|1974.84|1984.9|1976.2|1984.9|1976.2|1983.5|1974.8|36
1626269120000|2021-07-14 13:25:20|1984.92|1976.22|1983.93|1975.23|1985.52|1976.82|1983.92|1975.22|38
1626269130000|2021-07-14 13:25:30|1983.97|1975.27|1984.99|1976.29|1985.05|1976.35|1983.97|1975.27|25
1626269140000|2021-07-14 13:25:40|1985|1976.3|1984.12|1975.42|1985|1976.3|1984.02|1975.32|26
1626269150000|2021-07-14 13:25:50|1984.05|1975.35|1984.21|1975.51|1984.82|1976.12|1984.05|1975.35|25
1626269160000|2021-07-14 13:26:00|1984.22|1975.52|1984.3|1975.6|1984.32|1975.62|1983.94|1975.24|22
1626269170000|2021-07-14 13:26:10|1984.28|1975.58|1983.69|1974.99|1984.28|1975.58|1983.69|1974.99|14
1626269180000|2021-07-14 13:26:20|1983.77|1975.07|1982.89|1974.19|1983.77|1975.07|1982.69|1973.99|25
1626269190000|2021-07-14 13:26:30|1982.98|1974.28|1983.73|1975.03|1984.01|1975.31|1982.97|1974.27|26
1626269200000|2021-07-14 13:26:40|1983.72|1975.02|1983.97|1975.27|1983.97|1975.27|1983.54|1974.84|22
1626269210000|2021-07-14 13:26:50|1983.98|1975.28|1983.61|1974.91|1984.09|1975.39|1983.24|1974.54|26
1626269220000|2021-07-14 13:27:00|1983.79|1975.09|1983.18|1974.48|1983.88|1975.18|1983.14|1974.44|21
1626269230000|2021-07-14 13:27:10|1983.04|1974.34|1982.87|1974.17|1983.04|1974.34|1982.42|1973.72|22
1626269240000|2021-07-14 13:27:20|1982.88|1974.18|1982.87|1974.17|1982.94|1974.24|1982.48|1973.78|18
1626269250000|2021-07-14 13:27:30|1982.8|1974.1|1983.21|1974.51|1983.22|1974.52|1982.55|1973.85|24
1626269260000|2021-07-14 13:27:40|1983.32|1974.62|1983.39|1974.69|1983.82|1975.12|1983.23|1974.53|27
1626269270000|2021-07-14 13:27:50|1983.38|1974.68|1984.39|1975.69|1984.44|1975.74|1983.29|1974.59|19
1626269280000|2021-07-14 13:28:00|1984.43|1975.73|1984.35|1975.65|1984.44|1975.74|1983.9|1975.2|20
1626269290000|2021-07-14 13:28:10|1984.41|1975.71|1984.5|1975.8|1984.54|1975.84|1984.35|1975.65|25
1626269300000|2021-07-14 13:28:20|1984.49|1975.79|1984.67|1975.97|1984.67|1975.97|1984.34|1975.64|21
1626269310000|2021-07-14 13:28:30|1984.61|1975.91|1986.09|1977.39|1986.4|1977.7|1984.61|1975.91|23
1626269320000|2021-07-14 13:28:40|1985.77|1977.07|1985.61|1976.91|1985.85|1977.15|1985.42|1976.72|25
1626269330000|2021-07-14 13:28:50|1985.63|1976.93|1985.97|1977.27|1986.15|1977.45|1985.42|1976.72|20
1626269340000|2021-07-14 13:29:00|1985.96|1977.26|1986.53|1977.83|1986.62|1977.92|1985.74|1977.04|27
1626269350000|2021-07-14 13:29:10|1986.45|1977.75|1987.66|1978.96|1987.66|1978.96|1986.45|1977.75|21
1626269360000|2021-07-14 13:29:20|1987.68|1978.98|1987.98|1979.28|1988.84|1980.14|1987.35|1978.65|28
1626269370000|2021-07-14 13:29:30|1988.11|1979.41|1989.72|1981.02|1989.72|1981.02|1988.11|1979.41|25
1626269380000|2021-07-14 13:29:40|1989.49|1980.79|1989.18|1980.48|1989.49|1980.79|1988.34|1979.64|28
1626269390000|2021-07-14 13:29:50|1989.28|1980.58|1988.56|1979.86|1989.77|1981.07|1988.56|1979.86|28
1626269400000|2021-07-14 13:30:00|1988.77|1980.07|1989.88|1981.18|1990.09|1981.39|1988.56|1979.86|25
1626269410000|2021-07-14 13:30:10|1989.78|1981.08|1988.87|1980.17|1990|1981.3|1988.87|1980.17|24
1626269420000|2021-07-14 13:30:20|1988.81|1980.11|1986.11|1977.41|1988.88|1980.18|1985.99|1977.29|24
1626269430000|2021-07-14 13:30:30|1986.36|1977.66|1984.66|1975.96|1986.36|1977.66|1984.66|1975.96|22
1626269440000|2021-07-14 13:30:40|1984.51|1975.81|1984.87|1976.17|1985|1976.3|1984.51|1975.81|26
1626269450000|2021-07-14 13:30:50|1984.86|1976.16|1985.27|1976.57|1985.98|1977.28|1984.83|1976.13|27
1626269460000|2021-07-14 13:31:00|1985.44|1976.74|1985.38|1976.68|1985.54|1976.84|1985.17|1976.47|22
1626269470000|2021-07-14 13:31:10|1985.37|1976.67|1988.2|1979.5|1989.03|1980.33|1985.37|1976.67|25
1626269480000|2021-07-14 13:31:20|1988.19|1979.49|1988.39|1979.69|1989.19|1980.49|1987.56|1978.86|25
1626269490000|2021-07-14 13:31:30|1988.38|1979.68|1987.36|1978.66|1988.5|1979.8|1987.34|1978.64|19
1626269500000|2021-07-14 13:31:40|1987.23|1978.53|1987.42|1978.72|1987.69|1978.99|1987.23|1978.53|26
1626269510000|2021-07-14 13:31:50|1987.34|1978.64|1989.54|1980.84|1989.54|1980.84|1987.3|1978.6|25
1626269520000|2021-07-14 13:32:00|1989.57|1980.87|1991.39|1982.69|1991.39|1982.69|1989.45|1980.75|26
1626269530000|2021-07-14 13:32:10|1991.86|1983.16|1992.04|1983.34|1992.51|1983.81|1991.81|1983.11|27
1626269540000|2021-07-14 13:32:20|1992.09|1983.39|1993.83|1985.13|1993.85|1985.15|1992|1983.3|27
1626269550000|2021-07-14 13:32:30|1993.9|1985.2|1998.49|1989.79|1998.5|1989.8|1993.9|1985.2|26
1626269560000|2021-07-14 13:32:40|1998.75|1990.05|1995.91|1987.21|1998.75|1990.05|1995.19|1986.49|28
1626269570000|2021-07-14 13:32:50|1995.72|1987.02|1997.18|1988.48|1997.46|1988.76|1995.55|1986.85|26
1626269580000|2021-07-14 13:33:00|1997.5|1988.8|1996.84|1988.14|1997.5|1988.8|1996.38|1987.68|27
1626269590000|2021-07-14 13:33:10|1996.63|1987.93|1994.84|1986.14|1996.72|1988.02|1994.84|1986.14|25
1626269600000|2021-07-14 13:33:20|1994.62|1985.92|1994.12|1985.42|1994.65|1985.95|1994.02|1985.32|24
1626269610000|2021-07-14 13:33:30|1994.17|1985.47|1993.52|1984.82|1994.81|1986.11|1993.52|1984.82|27
1626269620000|2021-07-14 13:33:40|1993.34|1984.64|1993.71|1985.01|1994.01|1985.31|1993.34|1984.64|27
1626269630000|2021-07-14 13:33:50|1993.65|1984.95|1993.21|1984.51|1993.65|1984.95|1993.16|1984.46|23
1626269640000|2021-07-14 13:34:00|1993.14|1984.44|1993.6|1984.9|1993.7|1985|1992.88|1984.18|25
1626269650000|2021-07-14 13:34:10|1993.57|1984.87|1992.91|1984.21|1993.66|1984.96|1992.91|1984.21|20
1626269660000|2021-07-14 13:34:20|1992.89|1984.19|1992.55|1983.85|1992.99|1984.29|1992.36|1983.66|21
1626269670000|2021-07-14 13:34:30|1992.42|1983.72|1992.41|1983.71|1992.73|1984.03|1992.14|1983.44|23
1626269680000|2021-07-14 13:34:40|1992.25|1983.55|1990.99|1982.29|1992.32|1983.62|1990.95|1982.25|25
1626269690000|2021-07-14 13:34:50|1991.02|1982.32|1991.32|1982.62|1992.09|1983.39|1991.02|1982.32|23
1626269700000|2021-07-14 13:35:00|1991.34|1982.64|1990.99|1982.29|1991.37|1982.67|1990.37|1981.67|23
1626269710000|2021-07-14 13:35:10|1990.93|1982.23|1989.95|1981.25|1992.17|1983.47|1989.95|1981.25|29
1626269720000|2021-07-14 13:35:20|1990.05|1981.35|1989.35|1980.65|1990.05|1981.35|1989.35|1980.65|23
1626269730000|2021-07-14 13:35:30|1989.37|1980.67|1989.71|1981.01|1989.84|1981.14|1989.37|1980.67|24
1626269740000|2021-07-14 13:35:40|1989.83|1981.13|1989.6|1980.9|1989.83|1981.13|1989.23|1980.53|16
1626269750000|2021-07-14 13:35:50|1988.62|1979.92|1988.87|1980.17|1988.91|1980.21|1988.54|1979.84|24
1626269760000|2021-07-14 13:36:00|1988.79|1980.09|1989.21|1980.51|1989.21|1980.51|1988.73|1980.03|17
1626269770000|2021-07-14 13:36:10|1989.23|1980.53|1989.18|1980.48|1989.66|1980.96|1988.98|1980.28|18
1626269780000|2021-07-14 13:36:20|1989.1|1980.4|1988.57|1979.87|1989.18|1980.48|1988.46|1979.76|17
1626269790000|2021-07-14 13:36:30|1988.54|1979.84|1989.53|1980.83|1989.53|1980.83|1988.53|1979.83|10
1626269800000|2021-07-14 13:36:40|1989.65|1980.95|1988.74|1980.04|1989.65|1980.95|1988.71|1980.01|21
1626269810000|2021-07-14 13:36:50|1988.76|1980.06|1988.66|1979.96|1989.02|1980.32|1988.52|1979.82|23
1626269820000|2021-07-14 13:37:00|1988.59|1979.89|1990.36|1981.66|1990.42|1981.72|1988.59|1979.89|19
1626269830000|2021-07-14 13:37:10|1990.24|1981.54|1992.44|1983.74|1992.54|1983.84|1990.07|1981.37|24
1626269840000|2021-07-14 13:37:20|1992.45|1983.75|1992.97|1984.27|1993.29|1984.59|1992.44|1983.74|20
1626269850000|2021-07-14 13:37:30|1993.4|1984.7|1992.88|1984.18|1993.55|1984.85|1992.54|1983.84|22
1626269860000|2021-07-14 13:37:40|1992.79|1984.09|1993.43|1984.73|1993.47|1984.77|1992.61|1983.91|27
1626269870000|2021-07-14 13:37:50|1993.42|1984.72|1993.34|1984.64|1993.74|1985.04|1993.03|1984.33|25
1626269880000|2021-07-14 13:38:00|1993.48|1984.78|1993.81|1985.11|1993.91|1985.21|1993.13|1984.43|23
1626269890000|2021-07-14 13:38:10|1993.88|1985.18|1994.2|1985.5|1994.2|1985.5|1993.52|1984.82|22
1626269900000|2021-07-14 13:38:20|1994.39|1985.69|1993.82|1985.12|1994.39|1985.69|1993.8|1985.1|12
1626269910000|2021-07-14 13:38:30|1993.74|1985.04|1993.8|1985.1|1993.81|1985.11|1993.68|1984.98|15
1626269920000|2021-07-14 13:38:40|1993.9|1985.2|1993.5|1984.8|1993.9|1985.2|1993.27|1984.57|17
1626269930000|2021-07-14 13:38:50|1993.73|1985.03|1993.3|1984.6|1993.93|1985.23|1993.16|1984.46|27
1626269940000|2021-07-14 13:39:00|1993.37|1984.67|1994.52|1985.82|1994.56|1985.86|1993.37|1984.67|24
1626269950000|2021-07-14 13:39:10|1994.49|1985.79|1994.33|1985.63|1994.56|1985.86|1993.81|1985.11|20
1626269960000|2021-07-14 13:39:20|1994.35|1985.65|1995.2|1986.5|1995.23|1986.53|1994.32|1985.62|23
1626269970000|2021-07-14 13:39:30|1995.62|1986.92|1995.26|1986.56|1996.18|1987.48|1994.91|1986.21|27
1626269980000|2021-07-14 13:39:40|1995.27|1986.57|1995.14|1986.44|1995.27|1986.57|1994.96|1986.26|21
1626269990000|2021-07-14 13:39:50|1995.09|1986.39|1995.31|1986.61|1995.61|1986.91|1995.09|1986.39|22
1626270000000|2021-07-14 13:40:00|1995.06|1986.36|1995.54|1986.84|1995.67|1986.97|1995.06|1986.36|21
1626270010000|2021-07-14 13:40:10|1995.59|1986.89|1996.19|1987.49|1996.19|1987.49|1995.57|1986.87|20
1626270020000|2021-07-14 13:40:20|1996.42|1987.72|1995.47|1986.77|1996.47|1987.77|1995.47|1986.77|22
1626270030000|2021-07-14 13:40:30|1995.46|1986.76|1995.46|1986.76|1995.55|1986.85|1995.45|1986.75|11
1626270040000|2021-07-14 13:40:40|1995.47|1986.77|1995.27|1986.57|1995.53|1986.83|1995.27|1986.57|12
1626270050000|2021-07-14 13:40:50|1995|1986.3|1994.66|1985.96|1995|1986.3|1994.55|1985.85|17
1626270060000|2021-07-14 13:41:00|1994.61|1985.91|1995.2|1986.5|1995.21|1986.51|1994.56|1985.86|23
1626270070000|2021-07-14 13:41:10|1995.21|1986.51|1995.21|1986.51|1995.21|1986.51|1995.18|1986.48|7
1626270080000|2021-07-14 13:41:20|1995.2|1986.5|1994.3|1985.6|1995.2|1986.5|1994.3|1985.6|19
1626270090000|2021-07-14 13:41:30|1994.38|1985.68|1993.98|1985.28|1994.38|1985.68|1993.7|1985|21
1626270100000|2021-07-14 13:41:40|1993.99|1985.29|1995.55|1986.85|1995.6|1986.9|1993.74|1985.04|21
1626270110000|2021-07-14 13:41:50|1995.58|1986.88|1995|1986.3|1995.58|1986.88|1995|1986.3|16
1626270120000|2021-07-14 13:42:00|1995.06|1986.36|1994.74|1986.04|1995.5|1986.8|1994.74|1986.04|24
1626270130000|2021-07-14 13:42:10|1994.72|1986.02|1993.92|1985.22|1994.72|1986.02|1993.81|1985.11|23
1626270140000|2021-07-14 13:42:20|1993.89|1985.19|1993.52|1984.82|1993.89|1985.19|1993.52|1984.82|22
1626270150000|2021-07-14 13:42:30|1993.39|1984.69|1993.46|1984.76|1993.49|1984.79|1993.35|1984.65|14
1626270160000|2021-07-14 13:42:40|1993.48|1984.78|1993.86|1985.16|1994.63|1985.93|1993.48|1984.78|26
1626270170000|2021-07-14 13:42:50|1993.87|1985.17|1993.87|1985.17|1994.19|1985.49|1993.79|1985.09|21
1626270180000|2021-07-14 13:43:00|1993.88|1985.18|1993.78|1985.08|1994.15|1985.45|1993.69|1984.99|16
1626270190000|2021-07-14 13:43:10|1993.96|1985.26|1993.99|1985.29|1994.04|1985.34|1993.62|1984.92|24
1626270200000|2021-07-14 13:43:20|1994.28|1985.58|1994.32|1985.62|1994.32|1985.62|1994.04|1985.34|19
1626270210000|2021-07-14 13:43:30|1994.23|1985.53|1994.75|1986.05|1994.89|1986.19|1994.23|1985.53|17
1626270220000|2021-07-14 13:43:40|1994.55|1985.85|1994.79|1986.09|1994.88|1986.18|1994.55|1985.85|20
1626270230000|2021-07-14 13:43:50|1994.95|1986.25|1994.11|1985.41|1994.95|1986.25|1994.05|1985.35|25
1626270240000|2021-07-14 13:44:00|1994.13|1985.43|1995.05|1986.35|1995.07|1986.37|1994.03|1985.33|16
1626270250000|2021-07-14 13:44:10|1994.94|1986.24|1996.96|1988.26|1996.96|1988.26|1994.94|1986.24|16
1626270260000|2021-07-14 13:44:20|1997.53|1988.83|1998.4|1989.7|1998.54|1989.84|1997.47|1988.77|19
1626270270000|2021-07-14 13:44:30|1998.18|1989.48|2000.87|1992.17|2000.99|1992.29|1998.18|1989.48|24
1626270280000|2021-07-14 13:44:40|2001.19|1992.49|2000.85|1992.15|2001.24|1992.54|2000.61|1991.91|12
1626270290000|2021-07-14 13:44:50|2000.57|1991.87|1998.22|1989.52|2000.57|1991.87|1997.57|1988.87|27
1626270300000|2021-07-14 13:45:00|1998.23|1989.53|2000.32|1991.62|2000.48|1991.78|1998.23|1989.53|25
1626270310000|2021-07-14 13:45:10|2000.31|1991.61|1999.79|1991.09|2000.57|1991.87|1999.56|1990.86|24
1626270320000|2021-07-14 13:45:20|1999.62|1990.92|1997.42|1988.72|1999.62|1990.92|1996.95|1988.25|28
1626270330000|2021-07-14 13:45:30|1997.4|1988.7|1996|1987.3|1997.4|1988.7|1996|1987.3|25
1626270340000|2021-07-14 13:45:40|1996.09|1987.39|1995.35|1986.65|1996.13|1987.43|1995.32|1986.62|26
1626270350000|2021-07-14 13:45:50|1995.28|1986.58|1994.37|1985.67|1995.28|1986.58|1994.24|1985.54|28
1626270360000|2021-07-14 13:46:00|1994.08|1985.38|1995.48|1986.78|1995.5|1986.8|1994.06|1985.36|26
1626270370000|2021-07-14 13:46:10|1995.46|1986.76|1995.13|1986.43|1995.56|1986.86|1995.09|1986.39|23
1626270380000|2021-07-14 13:46:20|1995.29|1986.59|1995.08|1986.38|1995.32|1986.62|1994.72|1986.02|25
1626270390000|2021-07-14 13:46:30|1995.15|1986.45|1995.07|1986.37|1995.26|1986.56|1995.07|1986.37|22
1626270400000|2021-07-14 13:46:40|1995.06|1986.36|1995.1|1986.4|1995.1|1986.4|1994.71|1986.01|22
1626270410000|2021-07-14 13:46:50|1995.09|1986.39|1995.44|1986.74|1995.76|1987.06|1995.03|1986.33|25
1626270420000|2021-07-14 13:47:00|1995.67|1986.97|1995.22|1986.52|1995.67|1986.97|1995.08|1986.38|19
1626270430000|2021-07-14 13:47:10|1995.08|1986.38|1995.23|1986.53|1995.24|1986.54|1994.98|1986.28|19
1626270440000|2021-07-14 13:47:20|1995.24|1986.54|1995.19|1986.49|1995.4|1986.7|1995.16|1986.46|21
1626270450000|2021-07-14 13:47:30|1995.18|1986.48|1995.3|1986.6|1995.53|1986.83|1995.18|1986.48|21
1626270460000|2021-07-14 13:47:40|1995.19|1986.49|1996.22|1987.52|1996.22|1987.52|1995.19|1986.49|19
1626270470000|2021-07-14 13:47:50|1996.2|1987.5|1995.54|1986.84|1996.2|1987.5|1995.37|1986.67|24
1626270480000|2021-07-14 13:48:00|1995.43|1986.73|1995.55|1986.85|1995.93|1987.23|1995.43|1986.73|17
1626270490000|2021-07-14 13:48:10|1995.33|1986.63|1995.41|1986.71|1995.56|1986.86|1995.28|1986.58|20
1626270500000|2021-07-14 13:48:20|1995.35|1986.65|1996.42|1987.72|1996.42|1987.72|1995.24|1986.54|19
1626270510000|2021-07-14 13:48:30|1996.39|1987.69|1995.94|1987.24|1996.62|1987.92|1995.94|1987.24|22
1626270520000|2021-07-14 13:48:40|1995.91|1987.21|1995.87|1987.17|1996.01|1987.31|1995.68|1986.98|25
1626270530000|2021-07-14 13:48:50|1995.9|1987.2|1995.8|1987.1|1995.96|1987.26|1995.36|1986.66|23
1626270540000|2021-07-14 13:49:00|1995.77|1987.07|1996.09|1987.39|1996.66|1987.96|1995.77|1987.07|23
1626270550000|2021-07-14 13:49:10|1996.1|1987.4|1996.68|1987.98|1996.75|1988.05|1995.87|1987.17|24
1626270560000|2021-07-14 13:49:20|1996.82|1988.12|1996.8|1988.1|1996.86|1988.16|1996.61|1987.91|23
1626270570000|2021-07-14 13:49:30|1996.79|1988.09|1997.74|1989.04|1997.74|1989.04|1996.76|1988.06|21
1626270580000|2021-07-14 13:49:40|1997.82|1989.12|1998.71|1990.01|1999.29|1990.59|1997.64|1988.94|24
1626270590000|2021-07-14 13:49:50|1998.63|1989.93|1998.4|1989.7|1998.9|1990.2|1998.27|1989.57|23
1626270600000|2021-07-14 13:50:00|1998.53|1989.83|2000.34|1991.64|2000.34|1991.64|1998.47|1989.77|25
1626270610000|2021-07-14 13:50:10|2000.21|1991.51|2000.12|1991.42|2000.21|1991.51|1999.72|1991.02|26
1626270620000|2021-07-14 13:50:20|2000.14|1991.44|2000.28|1991.58|2000.95|1992.25|2000.08|1991.38|25
1626270630000|2021-07-14 13:50:30|2001.68|1992.98|2003.46|1994.76|2004.23|1995.53|2001.68|1992.98|22
1626270640000|2021-07-14 13:50:40|2003.61|1994.91|2002.95|1994.25|2003.61|1994.91|2002.81|1994.11|15
1626270650000|2021-07-14 13:50:50|2003.24|1994.54|2002.67|1993.97|2003.24|1994.54|2002.48|1993.78|24
1626270660000|2021-07-14 13:51:00|2002.59|1993.89|2007.35|1998.65|2007.64|1998.94|2002.19|1993.49|24
1626270670000|2021-07-14 13:51:10|2006.89|1998.19|2005.03|1996.33|2006.89|1998.19|2004.49|1995.79|27
1626270680000|2021-07-14 13:51:20|2004.96|1996.26|2005.17|1996.47|2005.37|1996.67|2004.94|1996.24|17
1626270690000|2021-07-14 13:51:30|2005.18|1996.48|2004.14|1995.44|2005.64|1996.94|2004.14|1995.44|25
1626270700000|2021-07-14 13:51:40|2004.24|1995.54|2004.19|1995.49|2004.42|1995.72|2004.18|1995.48|26
1626270710000|2021-07-14 13:51:50|2004.25|1995.55|2004.89|1996.19|2005.54|1996.84|2004.25|1995.55|24
1626270720000|2021-07-14 13:52:00|2004.92|1996.22|2006.33|1997.63|2006.33|1997.63|2004.82|1996.12|23
1626270730000|2021-07-14 13:52:10|2006.14|1997.44|2007.22|1998.52|2007.22|1998.52|2006.1|1997.4|20
1626270740000|2021-07-14 13:52:20|2007.19|1998.49|2007.6|1998.9|2007.6|1998.9|2007.19|1998.49|21
1626270750000|2021-07-14 13:52:30|2007.34|1998.64|2006.94|1998.24|2007.38|1998.68|2006.8|1998.1|27
1626270760000|2021-07-14 13:52:40|2007.05|1998.35|2007.77|1999.07|2007.77|1999.07|2007.05|1998.35|24
1626270770000|2021-07-14 13:52:50|2007.83|1999.13|2010.1|2001.4|2010.1|2001.4|2007.45|1998.75|27
1626270780000|2021-07-14 13:53:00|2010.15|2001.45|2010.24|2001.54|2011.47|2002.77|2009.73|2001.03|27
1626270790000|2021-07-14 13:53:10|2009.93|2001.23|2009.28|2000.58|2010.37|2001.67|2009.23|2000.53|30
1626270800000|2021-07-14 13:53:20|2009.45|2000.75|2008.66|1999.96|2009.5|2000.8|2008.59|1999.89|33
1626270810000|2021-07-14 13:53:30|2008.64|1999.94|2007.85|1999.15|2008.64|1999.94|2007.66|1998.96|24
1626270820000|2021-07-14 13:53:40|2007.71|1999.01|2007.43|1998.73|2008.09|1999.39|2007.22|1998.52|36
1626270830000|2021-07-14 13:53:50|2007.68|1998.98|2007.74|1999.04|2008.1|1999.4|2007.43|1998.73|35
1626270840000|2021-07-14 13:54:00|2007.57|1998.87|2006.41|1997.71|2007.96|1999.26|2006.17|1997.47|34
1626270850000|2021-07-14 13:54:10|2006.4|1997.7|2006.48|1997.78|2006.55|1997.85|2006.34|1997.64|14
1626270860000|2021-07-14 13:54:20|2006.57|1997.87|2006.43|1997.73|2007.16|1998.46|2006.42|1997.72|37
1626270870000|2021-07-14 13:54:30|2006.45|1997.75|2005.29|1996.59|2006.56|1997.86|2005.17|1996.47|30
1626270880000|2021-07-14 13:54:40|2005.16|1996.46|2004.79|1996.09|2005.98|1997.28|2004.79|1996.09|35
1626270890000|2021-07-14 13:54:50|2005.01|1996.31|2004.62|1995.92|2005.13|1996.43|2004.42|1995.72|29
1626270900000|2021-07-14 13:55:00|2004.61|1995.91|2005.04|1996.34|2005.13|1996.43|2004.31|1995.61|34
1626270910000|2021-07-14 13:55:10|2005.03|1996.33|2006.39|1997.69|2006.66|1997.96|2004.89|1996.19|34
1626270920000|2021-07-14 13:55:20|2006.38|1997.68|2006.45|1997.75|2006.55|1997.85|2006.31|1997.61|25
1626270930000|2021-07-14 13:55:30|2006.44|1997.74|2005.25|1996.55|2006.44|1997.74|2005.23|1996.53|22
1626270940000|2021-07-14 13:55:40|2005.3|1996.6|2005.84|1997.14|2006.1|1997.4|2005.3|1996.6|28
1626270950000|2021-07-14 13:55:50|2005.76|1997.06|2005.15|1996.45|2005.83|1997.13|2004.85|1996.15|39
1626270960000|2021-07-14 13:56:00|2005.14|1996.44|2005.02|1996.32|2005.89|1997.19|2004.94|1996.24|28
1626270970000|2021-07-14 13:56:10|2005.04|1996.34|2005.21|1996.51|2005.33|1996.63|2004.68|1995.98|31
1626270980000|2021-07-14 13:56:20|2004.85|1996.15|2005.71|1997.01|2006.01|1997.31|2004.85|1996.15|35
1626270990000|2021-07-14 13:56:30|2005.57|1996.87|2006.74|1998.04|2006.74|1998.04|2005.4|1996.7|35
1626271000000|2021-07-14 13:56:40|2006.62|1997.92|2006.99|1998.29|2007.12|1998.42|2005.97|1997.27|37
1626271010000|2021-07-14 13:56:50|2006.96|1998.26|2007.68|1998.98|2007.68|1998.98|2006.94|1998.24|29
1626271020000|2021-07-14 13:57:00|2008.18|1999.48|2011.07|2002.37|2011.91|2003.21|2008.18|1999.48|38
1626271030000|2021-07-14 13:57:10|2010.96|2002.26|2009.63|2000.93|2010.96|2002.26|2009.5|2000.8|35
1626271040000|2021-07-14 13:57:20|2009.55|2000.85|2009.75|2001.05|2010.13|2001.43|2009.51|2000.81|35
1626271050000|2021-07-14 13:57:30|2009.72|2001.02|2009.58|2000.88|2009.96|2001.26|2009.54|2000.84|30
1626271060000|2021-07-14 13:57:40|2009.57|2000.87|2008.9|2000.2|2009.59|2000.89|2008.9|2000.2|34
1626271070000|2021-07-14 13:57:50|2008.72|2000.02|2010.53|2001.83|2010.8|2002.1|2008.46|1999.76|30
1626271080000|2021-07-14 13:58:00|2010.54|2001.84|2013.16|2004.46|2014.27|2005.57|2010.46|2001.76|29
1626271090000|2021-07-14 13:58:10|2013.52|2004.82|2013.24|2004.54|2014.26|2005.56|2013.24|2004.54|30
1626271100000|2021-07-14 13:58:20|2013.25|2004.55|2012.43|2003.73|2013.25|2004.55|2012.3|2003.6|31
1626271110000|2021-07-14 13:58:30|2012.39|2003.69|2010.8|2002.1|2012.71|2004.01|2010.53|2001.83|37
1626271120000|2021-07-14 13:58:40|2010.85|2002.15|2012.3|2003.6|2012.3|2003.6|2010.77|2002.07|34
1626271130000|2021-07-14 13:58:50|2012.19|2003.49|2011.26|2002.56|2012.31|2003.61|2011.2|2002.5|29
1626271140000|2021-07-14 13:59:00|2011.24|2002.54|2012.29|2003.59|2012.56|2003.86|2011.19|2002.49|33
1626271150000|2021-07-14 13:59:10|2012.33|2003.63|2011.4|2002.7|2012.62|2003.92|2011.38|2002.68|31
1626271160000|2021-07-14 13:59:20|2011.43|2002.73|2010.64|2001.94|2011.52|2002.82|2010.56|2001.86|37
1626271170000|2021-07-14 13:59:30|2010.59|2001.89|2010.59|2001.89|2010.68|2001.98|2010.42|2001.72|30
1626271180000|2021-07-14 13:59:40|2010.46|2001.76|2010.57|2001.87|2010.61|2001.91|2010.19|2001.49|31
1626271190000|2021-07-14 13:59:50|2010.56|2001.86|2009.91|2001.21|2010.61|2001.91|2009.89|2001.19|26
1626271200000|2021-07-14 14:00:00|2009.94|2001.24|2012.76|2004.06|2012.76|2004.06|2009.32|2000.62|35
1626271210000|2021-07-14 14:00:10|2012.56|2003.86|2014.24|2005.54|2014.24|2005.54|2012.56|2003.86|30
1626271220000|2021-07-14 14:00:20|2014.36|2005.66|2017.72|2009.02|2020.71|2012.01|2013.04|2004.34|38
1626271230000|2021-07-14 14:00:30|2017.07|2008.37|2018.24|2009.54|2018.4|2009.7|2012.34|2003.64|39
1626271240000|2021-07-14 14:00:40|2018.55|2009.85|2017.2|2008.5|2018.55|2009.85|2015.64|2006.94|39
1626271250000|2021-07-14 14:00:50|2017.06|2008.36|2015.48|2006.78|2017.06|2008.36|2015.26|2006.56|37
1626271260000|2021-07-14 14:01:00|2015.38|2006.68|2017.7|2009|2018.19|2009.49|2015.21|2006.51|36
1626271270000|2021-07-14 14:01:10|2017.68|2008.98|2016.29|2007.59|2018.24|2009.54|2016.24|2007.54|37
1626271280000|2021-07-14 14:01:20|2016.27|2007.57|2014.88|2006.18|2016.28|2007.58|2014.88|2006.18|33
1626271290000|2021-07-14 14:01:30|2015.22|2006.52|2016.15|2007.45|2016.66|2007.96|2015.22|2006.52|34
1626271300000|2021-07-14 14:01:40|2015.81|2007.11|2015.52|2006.82|2015.86|2007.16|2014.9|2006.2|37
1626271310000|2021-07-14 14:01:50|2015.21|2006.51|2016.03|2007.33|2016.25|2007.55|2015.19|2006.49|29
1626271320000|2021-07-14 14:02:00|2016.05|2007.35|2017.76|2009.06|2018.9|2010.2|2016.05|2007.35|38
1626271330000|2021-07-14 14:02:10|2017.46|2008.76|2018.68|2009.98|2018.83|2010.13|2017.46|2008.76|26
1626271340000|2021-07-14 14:02:20|2018.56|2009.86|2020.2|2011.5|2020.34|2011.64|2018.56|2009.86|38
1626271350000|2021-07-14 14:02:30|2020.22|2011.52|2019.93|2011.23|2020.41|2011.71|2019.6|2010.9|35
1626271360000|2021-07-14 14:02:40|2019.83|2011.13|2020.08|2011.38|2020.17|2011.47|2019.83|2011.13|33
1626271370000|2021-07-14 14:02:50|2020.05|2011.35|2022.23|2013.53|2022.28|2013.58|2020.05|2011.35|36
1626271380000|2021-07-14 14:03:00|2021.94|2013.24|2023.07|2014.37|2023.67|2014.97|2021.5|2012.8|38
1626271390000|2021-07-14 14:03:10|2022.55|2013.85|2021.71|2013.01|2022.81|2014.11|2021.2|2012.5|36
1626271400000|2021-07-14 14:03:20|2021.7|2013|2020.86|2012.16|2021.7|2013|2020.72|2012.02|31
1626271410000|2021-07-14 14:03:30|2020.81|2012.11|2019.05|2010.35|2020.81|2012.11|2019.05|2010.35|33
1626271420000|2021-07-14 14:03:40|2019.06|2010.36|2018.69|2009.99|2019.26|2010.56|2018.69|2009.99|31
1626271430000|2021-07-14 14:03:50|2018.66|2009.96|2019.27|2010.57|2019.35|2010.65|2018.08|2009.38|35
1626271440000|2021-07-14 14:04:00|2019.25|2010.55|2018.39|2009.69|2020.01|2011.31|2018.36|2009.66|37
1626271450000|2021-07-14 14:04:10|2018.47|2009.77|2016.78|2008.08|2018.51|2009.81|2016.28|2007.58|38
1626271460000|2021-07-14 14:04:20|2016.75|2008.05|2016.36|2007.66|2018|2009.3|2016.16|2007.46|37
1626271470000|2021-07-14 14:04:30|2016.65|2007.95|2015.98|2007.28|2016.71|2008.01|2015.93|2007.23|36
1626271480000|2021-07-14 14:04:40|2016.07|2007.37|2016.28|2007.58|2016.79|2008.09|2015.98|2007.28|27
1626271490000|2021-07-14 14:04:50|2016.21|2007.51|2015.68|2006.98|2016.46|2007.76|2014.98|2006.28|36
1626271500000|2021-07-14 14:05:00|2015.39|2006.69|2015.29|2006.59|2016.38|2007.68|2015.01|2006.31|36
1626271510000|2021-07-14 14:05:10|2015.27|2006.57|2015.98|2007.28|2016.25|2007.55|2015.13|2006.43|28
1626271520000|2021-07-14 14:05:20|2015.9|2007.2|2014.88|2006.18|2015.99|2007.29|2014.77|2006.07|31
1626271530000|2021-07-14 14:05:30|2014.87|2006.17|2015.27|2006.57|2015.31|2006.61|2014.81|2006.11|30
1626271540000|2021-07-14 14:05:40|2015.25|2006.55|2014.51|2005.81|2015.38|2006.68|2014.36|2005.66|36
1626271550000|2021-07-14 14:05:50|2014.52|2005.82|2013.82|2005.12|2014.52|2005.82|2013.82|2005.12|36
1626271560000|2021-07-14 14:06:00|2013.8|2005.1|2014.81|2006.11|2014.81|2006.11|2013.79|2005.09|35
1626271570000|2021-07-14 14:06:10|2015.29|2006.59|2017.63|2008.93|2017.63|2008.93|2015.29|2006.59|35
1626271580000|2021-07-14 14:06:20|2017.66|2008.96|2016.59|2007.89|2017.73|2009.03|2016.42|2007.72|30
1626271590000|2021-07-14 14:06:30|2016.56|2007.86|2017.67|2008.97|2017.74|2009.04|2016.56|2007.86|32
1626271600000|2021-07-14 14:06:40|2017.68|2008.98|2017.72|2009.02|2018.16|2009.46|2017.65|2008.95|24
1626271610000|2021-07-14 14:06:50|2017.71|2009.01|2017.14|2008.44|2017.9|2009.2|2016.83|2008.13|32
1626271620000|2021-07-14 14:07:00|2017.37|2008.67|2017.55|2008.85|2018.59|2009.89|2016.93|2008.23|28
1626271630000|2021-07-14 14:07:10|2017.46|2008.76|2015.88|2007.18|2017.5|2008.8|2015.88|2007.18|33
1626271640000|2021-07-14 14:07:20|2015.9|2007.2|2014.32|2005.62|2015.96|2007.26|2014.31|2005.61|33
1626271650000|2021-07-14 14:07:30|2014.4|2005.7|2015.09|2006.39|2015.09|2006.39|2013.5|2004.8|33
1626271660000|2021-07-14 14:07:40|2014.97|2006.27|2013.81|2005.11|2015.16|2006.46|2013.81|2005.11|34
1626271670000|2021-07-14 14:07:50|2013.82|2005.12|2013|2004.3|2013.83|2005.13|2013|2004.3|28
1626271680000|2021-07-14 14:08:00|2013.01|2004.31|2012.94|2004.24|2013.93|2005.23|2012.84|2004.14|36
1626271690000|2021-07-14 14:08:10|2012.92|2004.22|2012.67|2003.97|2013.64|2004.94|2012.53|2003.83|37
1626271700000|2021-07-14 14:08:20|2012.66|2003.96|2013.62|2004.92|2013.67|2004.97|2012.65|2003.95|30
1626271710000|2021-07-14 14:08:30|2013.61|2004.91|2013.22|2004.52|2014|2005.3|2013.19|2004.49|28
1626271720000|2021-07-14 14:08:40|2013.5|2004.8|2013.64|2004.94|2013.81|2005.11|2013.37|2004.67|23
1626271730000|2021-07-14 14:08:50|2013.84|2005.14|2014.26|2005.56|2015.04|2006.34|2013.84|2005.14|28
1626271740000|2021-07-14 14:09:00|2014.58|2005.88|2014.13|2005.43|2014.66|2005.96|2014.03|2005.33|28
1626271750000|2021-07-14 14:09:10|2014.14|2005.44|2016.02|2007.32|2016.05|2007.35|2014.08|2005.38|28
1626271760000|2021-07-14 14:09:20|2016.24|2007.54|2017.83|2009.13|2018.9|2010.2|2016.01|2007.31|38
1626271770000|2021-07-14 14:09:30|2017.8|2009.1|2015.63|2006.93|2017.8|2009.1|2015.46|2006.76|33
1626271780000|2021-07-14 14:09:40|2015.65|2006.95|2015.65|2006.95|2016.44|2007.74|2015.58|2006.88|34
1626271790000|2021-07-14 14:09:50|2015.6|2006.9|2015.38|2006.68|2015.6|2006.9|2014.65|2005.95|36
1626271800000|2021-07-14 14:10:00|2015.52|2006.82|2014.24|2005.54|2015.78|2007.08|2013.65|2004.95|33
1626271810000|2021-07-14 14:10:10|2014.14|2005.44|2014.16|2005.46|2014.29|2005.59|2013.72|2005.02|31
1626271820000|2021-07-14 14:10:20|2014.15|2005.45|2014.64|2005.94|2014.87|2006.17|2013.95|2005.25|30
1626271830000|2021-07-14 14:10:30|2014.65|2005.95|2013.41|2004.71|2014.91|2006.21|2013.33|2004.63|25
1626271840000|2021-07-14 14:10:40|2013.45|2004.75|2013.4|2004.7|2013.71|2005.01|2013.32|2004.62|32
1626271850000|2021-07-14 14:10:50|2013.37|2004.67|2013.43|2004.73|2013.43|2004.73|2013.18|2004.48|18
1626271860000|2021-07-14 14:11:00|2013.31|2004.61|2013.34|2004.64|2013.57|2004.87|2013.29|2004.59|20
1626271870000|2021-07-14 14:11:10|2013.36|2004.66|2012.71|2004.01|2013.36|2004.66|2012.55|2003.85|28
1626271880000|2021-07-14 14:11:20|2012.64|2003.94|2012.83|2004.13|2012.89|2004.19|2012.58|2003.88|31
1626271890000|2021-07-14 14:11:30|2012.87|2004.17|2012.58|2003.88|2013.51|2004.81|2012.36|2003.66|32
1626271900000|2021-07-14 14:11:40|2012.83|2004.13|2012.66|2003.96|2012.83|2004.13|2012.44|2003.74|26
1626271910000|2021-07-14 14:11:50|2012.64|2003.94|2012.66|2003.96|2012.81|2004.11|2012.58|2003.88|32
1626271920000|2021-07-14 14:12:00|2012.73|2004.03|2011.86|2003.16|2012.73|2004.03|2011.55|2002.85|35
1626271930000|2021-07-14 14:12:10|2011.83|2003.13|2011.49|2002.79|2011.83|2003.13|2011.4|2002.7|26
1626271940000|2021-07-14 14:12:20|2011.3|2002.6|2010.92|2002.22|2011.3|2002.6|2010.61|2001.91|21
1626271950000|2021-07-14 14:12:30|2010.98|2002.28|2010.67|2001.97|2010.98|2002.28|2010.54|2001.84|26
1626271960000|2021-07-14 14:12:40|2010.7|2002|2011.9|2003.2|2012.04|2003.34|2010.7|2002|34
1626271970000|2021-07-14 14:12:50|2011.94|2003.24|2010.69|2001.99|2011.94|2003.24|2010.42|2001.72|33
1626271980000|2021-07-14 14:13:00|2010.7|2002|2011.06|2002.36|2011.2|2002.5|2010.7|2002|25
1626271990000|2021-07-14 14:13:10|2011.15|2002.45|2011.06|2002.36|2011.15|2002.45|2010.71|2002.01|30
1626272000000|2021-07-14 14:13:20|2011.13|2002.43|2012.85|2004.15|2013.78|2005.08|2011.13|2002.43|35
1626272010000|2021-07-14 14:13:30|2012.84|2004.14|2012.78|2004.08|2014.72|2006.02|2012.78|2004.08|36
1626272020000|2021-07-14 14:13:40|2012.69|2003.99|2012.66|2003.96|2012.83|2004.13|2011.94|2003.24|33
1626272030000|2021-07-14 14:13:50|2012.68|2003.98|2012.8|2004.1|2012.96|2004.26|2012.56|2003.86|31
1626272040000|2021-07-14 14:14:00|2012.79|2004.09|2012.79|2004.09|2013.34|2004.64|2012.65|2003.95|29
1626272050000|2021-07-14 14:14:10|2012.68|2003.98|2012.33|2003.63|2012.83|2004.13|2012.17|2003.47|21
1626272060000|2021-07-14 14:14:20|2012.32|2003.62|2012.28|2003.58|2012.63|2003.93|2012.22|2003.52|17
1626272070000|2021-07-14 14:14:30|2012.29|2003.59|2012.45|2003.75|2012.52|2003.82|2012.29|2003.59|18
1626272080000|2021-07-14 14:14:40|2012.48|2003.78|2011.6|2002.9|2012.51|2003.81|2010.78|2002.08|34
1626272090000|2021-07-14 14:14:50|2011.62|2002.92|2011.3|2002.6|2011.79|2003.09|2011.06|2002.36|18
1626272100000|2021-07-14 14:15:00|2011.31|2002.61|2010.81|2002.11|2011.79|2003.09|2010.81|2002.11|30
1626272110000|2021-07-14 14:15:10|2011.02|2002.32|2009.89|2001.19|2011.08|2002.38|2009.53|2000.83|28
1626272120000|2021-07-14 14:15:20|2009.84|2001.14|2009.73|2001.03|2009.84|2001.14|2009.45|2000.75|31
1626272130000|2021-07-14 14:15:30|2009.78|2001.08|2009.51|2000.81|2009.78|2001.08|2009.39|2000.69|34
1626272140000|2021-07-14 14:15:40|2009.43|2000.73|2009.38|2000.68|2009.57|2000.87|2009.1|2000.4|27
1626272150000|2021-07-14 14:15:50|2009.34|2000.64|2009.88|2001.18|2009.94|2001.24|2009.34|2000.64|20
1626272160000|2021-07-14 14:16:00|2010.01|2001.31|2008.71|2000.01|2010.01|2001.31|2008.65|1999.95|29
1626272170000|2021-07-14 14:16:10|2008.68|1999.98|2007.22|1998.52|2008.68|1999.98|2007.16|1998.46|29
1626272180000|2021-07-14 14:16:20|2007.17|1998.47|2008.2|1999.5|2008.38|1999.68|2007.16|1998.46|33
1626272190000|2021-07-14 14:16:30|2008.19|1999.49|2007.56|1998.86|2008.57|1999.87|2007.55|1998.85|37
1626272200000|2021-07-14 14:16:40|2007.58|1998.88|2007.54|1998.84|2007.72|1999.02|2007.26|1998.56|23
1626272210000|2021-07-14 14:16:50|2007.48|1998.78|2007.47|1998.77|2007.67|1998.97|2006.61|1997.91|33
1626272220000|2021-07-14 14:17:00|2007.07|1998.37|2007.49|1998.79|2007.67|1998.97|2007.07|1998.37|26
1626272230000|2021-07-14 14:17:10|2007.34|1998.64|2006.32|1997.62|2007.45|1998.75|2005.85|1997.15|36
1626272240000|2021-07-14 14:17:20|2006.25|1997.55|2005.18|1996.48|2006.25|1997.55|2005.18|1996.48|33
1626272250000|2021-07-14 14:17:30|2005.1|1996.4|2004.56|1995.86|2005.2|1996.5|2004.42|1995.72|28
1626272260000|2021-07-14 14:17:40|2004.55|1995.85|2005.23|1996.53|2005.28|1996.58|2004.55|1995.85|32
1626272270000|2021-07-14 14:17:50|2005.21|1996.51|2005.43|1996.73|2005.53|1996.83|2004.76|1996.06|31
1626272280000|2021-07-14 14:18:00|2005.56|1996.86|2005.09|1996.39|2005.85|1997.15|2005.04|1996.34|26
1626272290000|2021-07-14 14:18:10|2005.31|1996.61|2004.5|1995.8|2005.39|1996.69|2004.5|1995.8|31
1626272300000|2021-07-14 14:18:20|2004.56|1995.86|2004.02|1995.32|2004.68|1995.98|2004.02|1995.32|23
1626272310000|2021-07-14 14:18:30|2004.41|1995.71|2004.49|1995.79|2004.88|1996.18|2004.41|1995.71|21
1626272320000|2021-07-14 14:18:40|2004.45|1995.75|2003.32|1994.62|2004.56|1995.86|2003.26|1994.56|29
1626272330000|2021-07-14 14:18:50|2003.38|1994.68|2002.19|1993.49|2003.43|1994.73|2001.9|1993.2|30
1626272340000|2021-07-14 14:19:00|2002.14|1993.44|2001.76|1993.06|2002.35|1993.65|2001.49|1992.79|28
1626272350000|2021-07-14 14:19:10|2001.69|1992.99|2003.84|1995.14|2004.14|1995.44|2001.69|1992.99|27
1626272360000|2021-07-14 14:19:20|2003.73|1995.03|2002.41|1993.71|2003.73|1995.03|2002.38|1993.68|32
1626272370000|2021-07-14 14:19:30|2002.4|1993.7|2002.86|1994.16|2003.3|1994.6|2002.37|1993.67|21
1626272380000|2021-07-14 14:19:40|2002.85|1994.15|2003.14|1994.44|2003.3|1994.6|2002.82|1994.12|25
1626272390000|2021-07-14 14:19:50|2003.15|1994.45|2003.85|1995.15|2004.01|1995.31|2002.95|1994.25|24
1626272400000|2021-07-14 14:20:00|2003.84|1995.14|2005.46|1996.76|2005.48|1996.78|2003.84|1995.14|19
1626272410000|2021-07-14 14:20:10|2005.42|1996.72|2005.68|1996.98|2006.07|1997.37|2005.42|1996.72|32
1626272420000|2021-07-14 14:20:20|2005.71|1997.01|2006.22|1997.52|2006.31|1997.61|2005|1996.3|33
1626272430000|2021-07-14 14:20:30|2006.18|1997.48|2006.63|1997.93|2006.63|1997.93|2006.18|1997.48|31
1626272440000|2021-07-14 14:20:40|2006.64|1997.94|2007.35|1998.65|2007.95|1999.25|2006.64|1997.94|37
1626272450000|2021-07-14 14:20:50|2007.38|1998.68|2006.28|1997.58|2007.41|1998.71|2006.27|1997.57|33
1626272460000|2021-07-14 14:21:00|2006.3|1997.6|2008.24|1999.54|2008.34|1999.64|2006.19|1997.49|31
1626272470000|2021-07-14 14:21:10|2008.29|1999.59|2008.75|2000.05|2008.89|2000.19|2008.27|1999.57|34
1626272480000|2021-07-14 14:21:20|2008.73|2000.03|2008.43|1999.73|2009.46|2000.76|2008.12|1999.42|33
1626272490000|2021-07-14 14:21:30|2008.19|1999.49|2007.15|1998.45|2008.19|1999.49|2006.85|1998.15|33
1626272500000|2021-07-14 14:21:40|2007.11|1998.41|2006.96|1998.26|2007.27|1998.57|2006.93|1998.23|29
1626272510000|2021-07-14 14:21:50|2007.09|1998.39|2006.95|1998.25|2007.59|1998.89|2006.95|1998.25|24
1626272520000|2021-07-14 14:22:00|2007.07|1998.37|2007.49|1998.79|2007.59|1998.89|2007.07|1998.37|18
1626272530000|2021-07-14 14:22:10|2007.48|1998.78|2007.31|1998.61|2007.55|1998.85|2007.3|1998.6|12
1626272540000|2021-07-14 14:22:20|2007.42|1998.72|2007.33|1998.63|2007.49|1998.79|2007.31|1998.61|5
1626272550000|2021-07-14 14:22:30|2007.3|1998.6|2007.38|1998.68|2007.38|1998.68|2007.3|1998.6|4
1626272560000|2021-07-14 14:22:40|2007.39|1998.69|2005.94|1997.24|2007.39|1998.69|2005.88|1997.18|20
1626272570000|2021-07-14 14:22:50|2005.9|1997.2|2004.7|1996|2005.94|1997.24|2004.61|1995.91|34
1626272580000|2021-07-14 14:23:00|2004.72|1996.02|2005.84|1997.14|2006.33|1997.63|2004.66|1995.96|32
1626272590000|2021-07-14 14:23:10|2006.03|1997.33|2006.01|1997.31|2006.34|1997.64|2005.84|1997.14|28
1626272600000|2021-07-14 14:23:20|2006.07|1997.37|2006.37|1997.67|2006.73|1998.03|2005.66|1996.96|28
1626272610000|2021-07-14 14:23:30|2006.39|1997.69|2006.86|1998.16|2007.11|1998.41|2006.39|1997.69|26
1626272620000|2021-07-14 14:23:40|2007.14|1998.44|2007.1|1998.4|2007.2|1998.5|2007.05|1998.35|13
1626272630000|2021-07-14 14:23:50|2006.97|1998.27|2006.91|1998.21|2007.17|1998.47|2006.79|1998.09|21
1626272640000|2021-07-14 14:24:00|2006.94|1998.24|2005.55|1996.85|2007.12|1998.42|2005.51|1996.81|25
1626272650000|2021-07-14 14:24:10|2005.57|1996.87|2006.21|1997.51|2006.45|1997.75|2005.47|1996.77|21
1626272660000|2021-07-14 14:24:20|2006.26|1997.56|2006.81|1998.11|2006.81|1998.11|2006.26|1997.56|19
1626272670000|2021-07-14 14:24:30|2006.85|1998.15|2005.86|1997.16|2007.01|1998.31|2005.68|1996.98|33
1626272680000|2021-07-14 14:24:40|2006.02|1997.32|2005.86|1997.16|2006.4|1997.7|2005.6|1996.9|25
1626272690000|2021-07-14 14:24:50|2006.03|1997.33|2006.47|1997.77|2006.47|1997.77|2005.46|1996.76|29
1626272700000|2021-07-14 14:25:00|2006.49|1997.79|2006.33|1997.63|2006.6|1997.9|2006.09|1997.39|24
1626272710000|2021-07-14 14:25:10|2006.22|1997.52|2005.89|1997.19|2006.69|1997.99|2005.76|1997.06|25
1626272720000|2021-07-14 14:25:20|2005.9|1997.2|2006.57|1997.87|2006.72|1998.02|2005.9|1997.2|16
1626272730000|2021-07-14 14:25:30|2006.74|1998.04|2006.17|1997.47|2006.87|1998.17|2006.17|1997.47|24
1626272740000|2021-07-14 14:25:40|2006.21|1997.51|2006.17|1997.47|2006.51|1997.81|2006.17|1997.47|14
1626272750000|2021-07-14 14:25:50|2005.98|1997.28|2005.85|1997.15|2005.98|1997.28|2005.77|1997.07|13
1626272760000|2021-07-14 14:26:00|2005.88|1997.18|2006.36|1997.66|2006.39|1997.69|2005.85|1997.15|12
1626272770000|2021-07-14 14:26:10|2006.4|1997.7|2005.98|1997.28|2006.4|1997.7|2005.9|1997.2|24
1626272780000|2021-07-14 14:26:20|2006.08|1997.38|2006.21|1997.51|2006.43|1997.73|2005.94|1997.24|36
1626272790000|2021-07-14 14:26:30|2006.19|1997.49|2005.77|1997.07|2006.19|1997.49|2005.77|1997.07|24
1626272800000|2021-07-14 14:26:40|2005.8|1997.1|2005.75|1997.05|2005.8|1997.1|2005.36|1996.66|10
1626272810000|2021-07-14 14:26:50|2005.68|1996.98|2005.52|1996.82|2005.68|1996.98|2005.36|1996.66|35
1626272820000|2021-07-14 14:27:00|2005.38|1996.68|2004.45|1995.75|2005.51|1996.81|2004.45|1995.75|15
1626272830000|2021-07-14 14:27:10|2004.4|1995.7|2002.8|1994.1|2004.4|1995.7|2002.8|1994.1|25
1626272840000|2021-07-14 14:27:20|2002.78|1994.08|2001.38|1992.68|2002.78|1994.08|2001.38|1992.68|32
1626272850000|2021-07-14 14:27:30|2001.42|1992.72|2002.55|1993.85|2003.08|1994.38|2001.42|1992.72|28
1626272860000|2021-07-14 14:27:40|2002.52|1993.82|2001.99|1993.29|2002.76|1994.06|2001.34|1992.64|32
1626272870000|2021-07-14 14:27:50|2001.85|1993.15|2001.74|1993.04|2002.43|1993.73|2001.59|1992.89|30
1626272880000|2021-07-14 14:28:00|2001.75|1993.05|2001.06|1992.36|2002.19|1993.49|2001.06|1992.36|31
1626272890000|2021-07-14 14:28:10|2001.14|1992.44|2001.58|1992.88|2001.84|1993.14|2000.92|1992.22|30
1626272900000|2021-07-14 14:28:20|2001.42|1992.72|2001.35|1992.65|2001.42|1992.72|2001.3|1992.6|10
1626272910000|2021-07-14 14:28:30|2001.21|1992.51|2001.47|1992.77|2001.47|1992.77|2000.98|1992.28|25
1626272920000|2021-07-14 14:28:40|2001.48|1992.78|2000.75|1992.05|2002.06|1993.36|2000.41|1991.71|37
1626272930000|2021-07-14 14:28:50|2000.8|1992.1|2001.75|1993.05|2001.9|1993.2|2000.75|1992.05|30
1626272940000|2021-07-14 14:29:00|2001.77|1993.07|2001.34|1992.64|2002.7|1994|2001.34|1992.64|29
1626272950000|2021-07-14 14:29:10|2000.99|1992.29|2002.1|1993.4|2002.11|1993.41|2000.99|1992.29|28
1626272960000|2021-07-14 14:29:20|2002.24|1993.54|2001.62|1992.92|2002.35|1993.65|2001.55|1992.85|28
1626272970000|2021-07-14 14:29:30|2001.63|1992.93|2000.78|1992.08|2001.63|1992.93|2000.61|1991.91|25
1626272980000|2021-07-14 14:29:40|2000.67|1991.97|2000.72|1992.02|2000.81|1992.11|2000.53|1991.83|26
1626272990000|2021-07-14 14:29:50|2000.53|1991.83|2000.85|1992.15|2000.99|1992.29|2000.32|1991.62|24
1626273000000|2021-07-14 14:30:00|2000.86|1992.16|2002.5|1993.8|2002.65|1993.95|2000.85|1992.15|28
1626273010000|2021-07-14 14:30:10|2002.82|1994.12|2002.76|1994.06|2003.03|1994.33|2002.57|1993.87|27
1626273020000|2021-07-14 14:30:20|2002.81|1994.11|2002.91|1994.21|2002.97|1994.27|2002.77|1994.07|17
1626273030000|2021-07-14 14:30:30|2002.84|1994.14|2002.67|1993.97|2002.84|1994.14|2002.14|1993.44|31
1626273040000|2021-07-14 14:30:40|2002.65|1993.95|2002.46|1993.76|2002.81|1994.11|2002.42|1993.72|24
1626273050000|2021-07-14 14:30:50|2002.41|1993.71|2003.19|1994.49|2003.3|1994.6|2002.19|1993.49|26
1626273060000|2021-07-14 14:31:00|2003.2|1994.5|2001.86|1993.16|2003.41|1994.71|2001.86|1993.16|24
1626273070000|2021-07-14 14:31:10|2001.97|1993.27|2003.07|1994.37|2003.08|1994.38|2001.85|1993.15|33
1626273080000|2021-07-14 14:31:20|2003.11|1994.41|2002.91|1994.21|2003.17|1994.47|2002.74|1994.04|28
1626273090000|2021-07-14 14:31:30|2002.86|1994.16|2004.28|1995.58|2004.28|1995.58|2002.86|1994.16|33
1626273100000|2021-07-14 14:31:40|2004|1995.3|2004.29|1995.59|2004.3|1995.6|2002.93|1994.23|34
1626273110000|2021-07-14 14:31:50|2004.3|1995.6|2005.78|1997.08|2005.83|1997.13|2004.3|1995.6|25
1626273120000|2021-07-14 14:32:00|2005.84|1997.14|2007.8|1999.1|2007.8|1999.1|2005.64|1996.94|32
1626273130000|2021-07-14 14:32:10|2007.81|1999.11|2007.91|1999.21|2008.28|1999.58|2007.36|1998.66|33
1626273140000|2021-07-14 14:32:20|2007.94|1999.24|2007.01|1998.31|2008.14|1999.44|2007.01|1998.31|34
1626273150000|2021-07-14 14:32:30|2006.71|1998.01|2005.52|1996.82|2006.71|1998.01|2005.47|1996.77|30
1626273160000|2021-07-14 14:32:40|2005.6|1996.9|2004.95|1996.25|2005.66|1996.96|2004.95|1996.25|15
1626273170000|2021-07-14 14:32:50|2004.96|1996.26|2004.46|1995.76|2004.96|1996.26|2004.46|1995.76|20
1626273180000|2021-07-14 14:33:00|2004.23|1995.53|2004.25|1995.55|2004.44|1995.74|2004.06|1995.36|29
1626273190000|2021-07-14 14:33:10|2004.16|1995.46|2004.35|1995.65|2004.4|1995.7|2004.14|1995.44|28
1626273200000|2021-07-14 14:33:20|2004.52|1995.82|2004.21|1995.51|2004.52|1995.82|2004.09|1995.39|25
1626273210000|2021-07-14 14:33:30|2004.23|1995.53|2004.52|1995.82|2004.85|1996.15|2004.18|1995.48|24
1626273220000|2021-07-14 14:33:40|2004.45|1995.75|2004.49|1995.79|2004.57|1995.87|2004.16|1995.46|25
1626273230000|2021-07-14 14:33:50|2004.45|1995.75|2004.35|1995.65|2004.49|1995.79|2004.08|1995.38|15
1626273240000|2021-07-14 14:34:00|2004.22|1995.52|2003.96|1995.26|2004.22|1995.52|2003.32|1994.62|15
1626273250000|2021-07-14 14:34:10|2004|1995.3|2004.32|1995.62|2004.78|1996.08|2003.87|1995.17|30
1626273260000|2021-07-14 14:34:20|2004.36|1995.66|2007.84|1999.14|2007.84|1999.14|2004.04|1995.34|37
1626273270000|2021-07-14 14:34:30|2007.8|1999.1|2010.62|2001.92|2010.62|2001.92|2007.8|1999.1|27
1626273280000|2021-07-14 14:34:40|2010.86|2002.16|2010.87|2002.17|2011.96|2003.26|2010.72|2002.02|26
1626273290000|2021-07-14 14:34:50|2010.98|2002.28|2011.47|2002.77|2011.61|2002.91|2010.08|2001.38|35
1626273300000|2021-07-14 14:35:00|2011.49|2002.79|2011.88|2003.18|2011.92|2003.22|2011.31|2002.61|22
1626273310000|2021-07-14 14:35:10|2011.84|2003.14|2011.72|2003.02|2012.01|2003.31|2011.7|2003|20
1626273320000|2021-07-14 14:35:20|2011.61|2002.91|2012.09|2003.39|2012.09|2003.39|2011.38|2002.68|29
1626273330000|2021-07-14 14:35:30|2011.91|2003.21|2013.01|2004.31|2013.3|2004.6|2011.91|2003.21|23
1626273340000|2021-07-14 14:35:40|2012.75|2004.05|2013.25|2004.55|2013.25|2004.55|2012.62|2003.92|21
1626273350000|2021-07-14 14:35:50|2013.21|2004.51|2015.41|2006.71|2015.41|2006.71|2013.21|2004.51|27
1626273360000|2021-07-14 14:36:00|2015.72|2007.02|2012.7|2004|2015.72|2007.02|2012.53|2003.83|37
1626273370000|2021-07-14 14:36:10|2012.66|2003.96|2011.98|2003.28|2012.66|2003.96|2011.78|2003.08|30
1626273380000|2021-07-14 14:36:20|2012.01|2003.31|2012.4|2003.7|2012.44|2003.74|2011.96|2003.26|32
1626273390000|2021-07-14 14:36:30|2012.36|2003.66|2011.97|2003.27|2012.38|2003.68|2011.93|2003.23|25
1626273400000|2021-07-14 14:36:40|2011.98|2003.28|2011.68|2002.98|2012.04|2003.34|2011.32|2002.62|33
1626273410000|2021-07-14 14:36:50|2011.76|2003.06|2011.99|2003.29|2012.55|2003.85|2011.73|2003.03|28
1626273420000|2021-07-14 14:37:00|2012|2003.3|2013|2004.3|2013.1|2004.4|2012|2003.3|34
1626273430000|2021-07-14 14:37:10|2012.88|2004.18|2011.83|2003.13|2013.27|2004.57|2011.81|2003.11|39
1626273440000|2021-07-14 14:37:20|2011.8|2003.1|2011.08|2002.38|2011.81|2003.11|2011.06|2002.36|23
1626273450000|2021-07-14 14:37:30|2011.09|2002.39|2011.16|2002.46|2011.3|2002.6|2011.03|2002.33|29
1626273460000|2021-07-14 14:37:40|2011.21|2002.51|2011.52|2002.82|2011.73|2003.03|2011.11|2002.41|29
1626273470000|2021-07-14 14:37:50|2011.51|2002.81|2010.57|2001.87|2011.88|2003.18|2010.54|2001.84|34
1626273480000|2021-07-14 14:38:00|2010.56|2001.86|2011.51|2002.81|2011.55|2002.85|2010.55|2001.85|24
1626273490000|2021-07-14 14:38:10|2011.52|2002.82|2009.7|2001|2011.52|2002.82|2009.65|2000.95|27
1626273500000|2021-07-14 14:38:20|2009.69|2000.99|2009.57|2000.87|2009.88|2001.18|2009.16|2000.46|34
1626273510000|2021-07-14 14:38:30|2009.56|2000.86|2010.14|2001.44|2010.37|2001.67|2009.56|2000.86|35
1626273520000|2021-07-14 14:38:40|2010.09|2001.39|2008.99|2000.29|2010.09|2001.39|2008.98|2000.28|34
1626273530000|2021-07-14 14:38:50|2009.03|2000.33|2009.56|2000.86|2009.59|2000.89|2008.89|2000.19|33
1626273540000|2021-07-14 14:39:00|2009.55|2000.85|2009.55|2000.85|2010.04|2001.34|2009.53|2000.83|22
1626273550000|2021-07-14 14:39:10|2009.63|2000.93|2010.37|2001.67|2010.37|2001.67|2009.52|2000.82|28
1626273560000|2021-07-14 14:39:20|2010.28|2001.58|2009.15|2000.45|2010.37|2001.67|2008.92|2000.22|25
1626273570000|2021-07-14 14:39:30|2009.3|2000.6|2009.33|2000.63|2009.44|2000.74|2009.04|2000.34|35
1626273580000|2021-07-14 14:39:40|2009.26|2000.56|2009.09|2000.39|2009.47|2000.77|2009.09|2000.39|28
1626273590000|2021-07-14 14:39:50|2008.99|2000.29|2010.41|2001.71|2010.44|2001.74|2008.98|2000.28|31
1626273600000|2021-07-14 14:40:00|2010.44|2001.74|2010.11|2001.41|2010.47|2001.77|2010|2001.3|26
1626273610000|2021-07-14 14:40:10|2010.1|2001.4|2011.19|2002.49|2011.39|2002.69|2009.92|2001.22|33
1626273620000|2021-07-14 14:40:20|2011.18|2002.48|2010.45|2001.75|2011.53|2002.83|2010.45|2001.75|29
1626273630000|2021-07-14 14:40:30|2010.44|2001.74|2010.21|2001.51|2010.56|2001.86|2010|2001.3|30
1626273640000|2021-07-14 14:40:40|2010.25|2001.55|2010.78|2002.08|2010.78|2002.08|2010.19|2001.49|25
1626273650000|2021-07-14 14:40:50|2010.79|2002.09|2010.94|2002.24|2010.94|2002.24|2010.48|2001.78|29
1626273660000|2021-07-14 14:41:00|2010.93|2002.23|2010.57|2001.87|2011.08|2002.38|2010.21|2001.51|27
1626273670000|2021-07-14 14:41:10|2010.56|2001.86|2010.56|2001.86|2010.58|2001.88|2010.42|2001.72|16
1626273680000|2021-07-14 14:41:20|2010.5|2001.8|2010.61|2001.91|2010.63|2001.93|2010.42|2001.72|12
1626273690000|2021-07-14 14:41:30|2010.59|2001.89|2010.69|2001.99|2010.74|2002.04|2010.41|2001.71|28
1626273700000|2021-07-14 14:41:40|2010.79|2002.09|2010.65|2001.95|2010.79|2002.09|2010.57|2001.87|28
1626273710000|2021-07-14 14:41:50|2010.62|2001.92|2010.38|2001.68|2010.64|2001.94|2010.38|2001.68|25
1626273720000|2021-07-14 14:42:00|2010.39|2001.69|2011.49|2002.79|2011.7|2003|2010.39|2001.69|32
1626273730000|2021-07-14 14:42:10|2011.47|2002.77|2010.85|2002.15|2011.49|2002.79|2010.71|2002.01|33
1626273740000|2021-07-14 14:42:20|2010.88|2002.18|2010.63|2001.93|2011.01|2002.31|2010.46|2001.76|33
1626273750000|2021-07-14 14:42:30|2010.62|2001.92|2010.45|2001.75|2010.72|2002.02|2010.45|2001.75|28
1626273760000|2021-07-14 14:42:40|2010.44|2001.74|2010.36|2001.66|2010.49|2001.79|2010.32|2001.62|17
1626273770000|2021-07-14 14:42:50|2010.42|2001.72|2009.42|2000.72|2010.42|2001.72|2009.1|2000.4|22
1626273780000|2021-07-14 14:43:00|2009.41|2000.71|2009.77|2001.07|2009.77|2001.07|2009.41|2000.71|23
1626273790000|2021-07-14 14:43:10|2009.8|2001.1|2009.16|2000.46|2009.8|2001.1|2009.13|2000.43|26
1626273800000|2021-07-14 14:43:20|2009.23|2000.53|2009.54|2000.84|2009.68|2000.98|2009.03|2000.33|27
1626273810000|2021-07-14 14:43:30|2009.52|2000.82|2009.02|2000.32|2009.66|2000.96|2008.99|2000.29|29
1626273820000|2021-07-14 14:43:40|2008.98|2000.28|2008.99|2000.29|2009.03|2000.33|2008.88|2000.18|23
1626273830000|2021-07-14 14:43:50|2009.03|2000.33|2009.04|2000.34|2009.05|2000.35|2008.98|2000.28|27
1626273840000|2021-07-14 14:44:00|2008.99|2000.29|2010.12|2001.42|2010.14|2001.44|2008.93|2000.23|32
1626273850000|2021-07-14 14:44:10|2010.2|2001.5|2009.95|2001.25|2010.53|2001.83|2009.95|2001.25|32
1626273860000|2021-07-14 14:44:20|2009.85|2001.15|2009.29|2000.59|2009.85|2001.15|2009.12|2000.42|29
1626273870000|2021-07-14 14:44:30|2009.3|2000.6|2009.42|2000.72|2009.42|2000.72|2009.23|2000.53|23
1626273880000|2021-07-14 14:44:40|2009.41|2000.71|2009.27|2000.57|2009.48|2000.78|2009.22|2000.52|21
1626273890000|2021-07-14 14:44:50|2009.26|2000.56|2009.41|2000.71|2009.44|2000.74|2009.22|2000.52|23
1626273900000|2021-07-14 14:45:00|2009.42|2000.72|2010.16|2001.46|2010.29|2001.59|2009.42|2000.72|19
1626273910000|2021-07-14 14:45:10|2010.29|2001.59|2010.99|2002.29|2010.99|2002.29|2010.29|2001.59|26
1626273920000|2021-07-14 14:45:20|2010.82|2002.12|2010.47|2001.77|2010.82|2002.12|2010.24|2001.54|33
1626273930000|2021-07-14 14:45:30|2010.43|2001.73|2009.78|2001.08|2010.47|2001.77|2009.75|2001.05|22
1626273940000|2021-07-14 14:45:40|2009.52|2000.82|2009.85|2001.15|2009.9|2001.2|2009.06|2000.36|36
1626273950000|2021-07-14 14:45:50|2009.81|2001.11|2008.78|2000.08|2009.81|2001.11|2008.68|1999.98|38
1626273960000|2021-07-14 14:46:00|2008.86|2000.16|2009.98|2001.28|2009.98|2001.28|2008.86|2000.16|33
1626273970000|2021-07-14 14:46:10|2009.79|2001.09|2009.41|2000.71|2009.91|2001.21|2009.36|2000.66|29
1626273980000|2021-07-14 14:46:20|2009.39|2000.69|2009.41|2000.71|2009.44|2000.74|2009.37|2000.67|19
1626273990000|2021-07-14 14:46:30|2009.43|2000.73|2009.82|2001.12|2009.83|2001.13|2009.43|2000.73|19
1626274000000|2021-07-14 14:46:40|2009.83|2001.13|2009.47|2000.77|2009.83|2001.13|2009.47|2000.77|25
1626274010000|2021-07-14 14:46:50|2009.48|2000.78|2009|2000.3|2009.5|2000.8|2008.65|1999.95|31
1626274020000|2021-07-14 14:47:00|2009.01|2000.31|2008.46|1999.76|2009.15|2000.45|2008.45|1999.75|31
1626274030000|2021-07-14 14:47:10|2008.47|1999.77|2007.83|1999.13|2008.47|1999.77|2007.8|1999.1|16
1626274040000|2021-07-14 14:47:20|2007.82|1999.12|2008.82|2000.12|2009.05|2000.35|2007.81|1999.11|27
1626274050000|2021-07-14 14:47:30|2008.75|2000.05|2009.36|2000.66|2009.58|2000.88|2008.73|2000.03|27
1626274060000|2021-07-14 14:47:40|2009.45|2000.75|2010.37|2001.67|2010.37|2001.67|2009.39|2000.69|34
1626274070000|2021-07-14 14:47:50|2010.32|2001.62|2009.67|2000.97|2010.5|2001.8|2009.59|2000.89|38
1626274080000|2021-07-14 14:48:00|2009.68|2000.98|2009.77|2001.07|2009.93|2001.23|2009.67|2000.97|30
1626274090000|2021-07-14 14:48:10|2009.9|2001.2|2010.11|2001.41|2010.12|2001.42|2009.75|2001.05|27
1626274100000|2021-07-14 14:48:20|2010.12|2001.42|2010.32|2001.62|2010.43|2001.73|2009.86|2001.16|24
1626274110000|2021-07-14 14:48:30|2010.28|2001.58|2010.33|2001.63|2010.33|2001.63|2010.03|2001.33|21
1626274120000|2021-07-14 14:48:40|2010.4|2001.7|2010.92|2002.22|2010.92|2002.22|2010.4|2001.7|31
1626274130000|2021-07-14 14:48:50|2010.88|2002.18|2011|2002.3|2011|2002.3|2010.68|2001.98|32
1626274140000|2021-07-14 14:49:00|2011.01|2002.31|2011.63|2002.93|2011.7|2003|2011.01|2002.31|26
1626274150000|2021-07-14 14:49:10|2011.69|2002.99|2010.69|2001.99|2011.69|2002.99|2010.62|2001.92|32
1626274160000|2021-07-14 14:49:20|2010.74|2002.04|2011.32|2002.62|2011.32|2002.62|2010.74|2002.04|25
1626274170000|2021-07-14 14:49:30|2011.46|2002.76|2011.94|2003.24|2012|2003.3|2011.38|2002.68|22
1626274180000|2021-07-14 14:49:40|2011.97|2003.27|2011.65|2002.95|2012.03|2003.33|2011.52|2002.82|26
1626274190000|2021-07-14 14:49:50|2011.64|2002.94|2011.74|2003.04|2011.74|2003.04|2011.51|2002.81|30
1626274200000|2021-07-14 14:50:00|2011.72|2003.02|2011.79|2003.09|2011.95|2003.25|2011.71|2003.01|21
1626274210000|2021-07-14 14:50:10|2011.81|2003.11|2011.64|2002.94|2011.82|2003.12|2010.74|2002.04|33
1626274220000|2021-07-14 14:50:20|2011.66|2002.96|2011.96|2003.26|2011.96|2003.26|2011.64|2002.94|15
1626274230000|2021-07-14 14:50:30|2011.86|2003.16|2012.19|2003.49|2012.35|2003.65|2011.72|2003.02|21
1626274240000|2021-07-14 14:50:40|2012.2|2003.5|2012.87|2004.17|2012.91|2004.21|2012.2|2003.5|15
1626274250000|2021-07-14 14:50:50|2012.72|2004.02|2012.55|2003.85|2012.75|2004.05|2012.36|2003.66|25
1626274260000|2021-07-14 14:51:00|2012.59|2003.89|2012.55|2003.85|2012.66|2003.96|2012.47|2003.77|19
1626274270000|2021-07-14 14:51:10|2012.59|2003.89|2012.82|2004.12|2012.83|2004.13|2012.49|2003.79|21
1626274280000|2021-07-14 14:51:20|2012.85|2004.15|2012.22|2003.52|2012.87|2004.17|2012.12|2003.42|21
1626274290000|2021-07-14 14:51:30|2012.25|2003.55|2012.41|2003.71|2012.48|2003.78|2012.2|2003.5|24
1626274300000|2021-07-14 14:51:40|2012.02|2003.32|2012.62|2003.92|2012.75|2004.05|2012.02|2003.32|27
1626274310000|2021-07-14 14:51:50|2012.56|2003.86|2012.42|2003.72|2012.7|2004|2012.38|2003.68|18
1626274320000|2021-07-14 14:52:00|2012.4|2003.7|2012.38|2003.68|2012.4|2003.7|2012.3|2003.6|20
1626274330000|2021-07-14 14:52:10|2012.37|2003.67|2012.89|2004.19|2012.9|2004.2|2012.37|2003.67|19
1626274340000|2021-07-14 14:52:20|2012.9|2004.2|2013.02|2004.32|2013.09|2004.39|2012.9|2004.2|11
1626274350000|2021-07-14 14:52:30|2013.07|2004.37|2013.78|2005.08|2013.92|2005.22|2013.07|2004.37|25
1626274360000|2021-07-14 14:52:40|2013.81|2005.11|2014.35|2005.65|2014.37|2005.67|2013.81|2005.11|31
1626274370000|2021-07-14 14:52:50|2014.42|2005.72|2014.84|2006.14|2014.87|2006.17|2014.41|2005.71|17
1626274380000|2021-07-14 14:53:00|2014.89|2006.19|2013.44|2004.74|2014.94|2006.24|2013.44|2004.74|28
1626274390000|2021-07-14 14:53:10|2013.77|2005.07|2014.13|2005.43|2014.16|2005.46|2013.67|2004.97|32
1626274400000|2021-07-14 14:53:20|2014.14|2005.44|2014.35|2005.65|2014.43|2005.73|2014.14|2005.44|37
1626274410000|2021-07-14 14:53:30|2014.37|2005.67|2014.78|2006.08|2014.8|2006.1|2014.37|2005.67|26
1626274420000|2021-07-14 14:53:40|2014.77|2006.07|2014.74|2006.04|2014.85|2006.15|2014.61|2005.91|31
1626274430000|2021-07-14 14:53:50|2014.78|2006.08|2014.66|2005.96|2014.84|2006.14|2014.28|2005.58|36
1626274440000|2021-07-14 14:54:00|2014.69|2005.99|2014.95|2006.25|2015.01|2006.31|2014.58|2005.88|24
1626274450000|2021-07-14 14:54:10|2015.1|2006.4|2015.19|2006.49|2015.21|2006.51|2015.09|2006.39|20
1626274460000|2021-07-14 14:54:20|2015.2|2006.5|2014.01|2005.31|2015.27|2006.57|2013.78|2005.08|23
1626274470000|2021-07-14 14:54:30|2013.87|2005.17|2014.02|2005.32|2014.05|2005.35|2013.74|2005.04|32
1626274480000|2021-07-14 14:54:40|2014.01|2005.31|2014.24|2005.54|2014.36|2005.66|2014.01|2005.31|30
1626274490000|2021-07-14 14:54:50|2014.23|2005.53|2014.91|2006.21|2014.91|2006.21|2014.21|2005.51|16
1626274500000|2021-07-14 14:55:00|2014.92|2006.22|2015.35|2006.65|2015.37|2006.67|2014.92|2006.22|26
1626274510000|2021-07-14 14:55:10|2015.36|2006.66|2016.28|2007.58|2016.28|2007.58|2015.35|2006.65|24
1626274520000|2021-07-14 14:55:20|2016.35|2007.65|2014.83|2006.13|2016.35|2007.65|2014.26|2005.56|30
1626274530000|2021-07-14 14:55:30|2014.84|2006.14|2015.64|2006.94|2015.64|2006.94|2014.84|2006.14|23
1626274540000|2021-07-14 14:55:40|2015.68|2006.98|2016.32|2007.62|2016.36|2007.66|2015.68|2006.98|31
1626274550000|2021-07-14 14:55:50|2016.34|2007.64|2017.12|2008.42|2017.34|2008.64|2016.29|2007.59|38
1626274560000|2021-07-14 14:56:00|2017.11|2008.41|2017.37|2008.67|2018.14|2009.44|2017.11|2008.41|35
1626274570000|2021-07-14 14:56:10|2017.4|2008.7|2016.89|2008.19|2017.84|2009.14|2016.69|2007.99|33
1626274580000|2021-07-14 14:56:20|2016.98|2008.28|2017.18|2008.48|2017.36|2008.66|2016.86|2008.16|28
1626274590000|2021-07-14 14:56:30|2017.12|2008.42|2016.23|2007.53|2017.24|2008.54|2016.23|2007.53|29
1626274600000|2021-07-14 14:56:40|2016.13|2007.43|2015.66|2006.96|2016.13|2007.43|2015.26|2006.56|27
1626274610000|2021-07-14 14:56:50|2015.61|2006.91|2015.65|2006.95|2016.12|2007.42|2015.46|2006.76|28
1626274620000|2021-07-14 14:57:00|2015.62|2006.92|2016.36|2007.66|2016.36|2007.66|2015.6|2006.9|17
1626274630000|2021-07-14 14:57:10|2016.32|2007.62|2014.9|2006.2|2016.32|2007.62|2014.9|2006.2|17
1626274640000|2021-07-14 14:57:20|2014.8|2006.1|2015.09|2006.39|2015.27|2006.57|2014.8|2006.1|21
1626274650000|2021-07-14 14:57:30|2014.85|2006.15|2014.45|2005.75|2015.29|2006.59|2014.32|2005.62|22
1626274660000|2021-07-14 14:57:40|2014.46|2005.76|2014.37|2005.67|2014.46|2005.76|2014.37|2005.67|3
1626274670000|2021-07-14 14:57:50|2014.27|2005.57|2014.63|2005.93|2014.86|2006.16|2014.24|2005.54|18
1626274680000|2021-07-14 14:58:00|2014.5|2005.8|2014.5|2005.8|2014.56|2005.86|2014.38|2005.68|10
1626274690000|2021-07-14 14:58:10|2014.49|2005.79|2015.38|2006.68|2015.48|2006.78|2014.47|2005.77|23
1626274700000|2021-07-14 14:58:20|2015.39|2006.69|2015.36|2006.66|2015.45|2006.75|2015.36|2006.66|29
1626274710000|2021-07-14 14:58:30|2015.38|2006.68|2015.99|2007.29|2016.15|2007.45|2015.38|2006.68|21
1626274720000|2021-07-14 14:58:40|2016|2007.3|2015.24|2006.54|2016.23|2007.53|2015.13|2006.43|24
1626274730000|2021-07-14 14:58:50|2015.28|2006.58|2015.25|2006.55|2015.45|2006.75|2015.22|2006.52|20
1626274740000|2021-07-14 14:59:00|2015.26|2006.56|2016.26|2007.56|2016.38|2007.68|2015.26|2006.56|23
1626274750000|2021-07-14 14:59:10|2016.25|2007.55|2016.25|2007.55|2016.32|2007.62|2015.99|2007.29|24
1626274760000|2021-07-14 14:59:20|2016.11|2007.41|2016.71|2008.01|2016.71|2008.01|2016.02|2007.32|21
1626274770000|2021-07-14 14:59:30|2016.7|2008|2016.62|2007.92|2016.74|2008.04|2016.46|2007.76|22
1626274780000|2021-07-14 14:59:40|2016.79|2008.09|2016.82|2008.12|2016.86|2008.16|2016.69|2007.99|22
1626274790000|2021-07-14 14:59:50|2016.83|2008.13|2016.87|2008.17|2016.92|2008.22|2016.71|2008.01|24
1626274800000|2021-07-14 15:00:00|2016.91|2008.21|2019.26|2010.56|2019.35|2010.65|2016.91|2008.21|29
1626274810000|2021-07-14 15:00:10|2019.22|2010.52|2017.37|2008.67|2019.35|2010.65|2017.37|2008.67|31
1626274820000|2021-07-14 15:00:20|2017.17|2008.47|2016.28|2007.58|2017.57|2008.87|2016.27|2007.57|27
1626274830000|2021-07-14 15:00:30|2016.27|2007.57|2015.89|2007.19|2016.31|2007.61|2015.89|2007.19|26
1626274840000|2021-07-14 15:00:40|2015.84|2007.14|2015.52|2006.82|2015.89|2007.19|2015.46|2006.76|21
1626274850000|2021-07-14 15:00:50|2015.51|2006.81|2014.43|2005.73|2015.51|2006.81|2014.41|2005.71|31
1626274860000|2021-07-14 15:01:00|2014.51|2005.81|2013.84|2005.14|2014.51|2005.81|2013.8|2005.1|21
1626274870000|2021-07-14 15:01:10|2013.83|2005.13|2014.5|2005.8|2014.5|2005.8|2013.5|2004.8|29
1626274880000|2021-07-14 15:01:20|2014.46|2005.76|2014.38|2005.68|2014.51|2005.81|2013.55|2004.85|36
1626274890000|2021-07-14 15:01:30|2014.47|2005.77|2015.33|2006.63|2015.34|2006.64|2014.42|2005.72|27
1626274900000|2021-07-14 15:01:40|2015.31|2006.61|2015.34|2006.64|2015.45|2006.75|2015.22|2006.52|23
1626274910000|2021-07-14 15:01:50|2015.35|2006.65|2015.25|2006.55|2015.35|2006.65|2014.91|2006.21|32
1626274920000|2021-07-14 15:02:00|2015.27|2006.57|2015.79|2007.09|2015.79|2007.09|2015.14|2006.44|33
1626274930000|2021-07-14 15:02:10|2015.77|2007.07|2014.05|2005.35|2015.79|2007.09|2014.05|2005.35|35
1626274940000|2021-07-14 15:02:20|2014.07|2005.37|2013.9|2005.2|2014.54|2005.84|2013.88|2005.18|36
1626274950000|2021-07-14 15:02:30|2013.87|2005.17|2014.91|2006.21|2014.91|2006.21|2013.76|2005.06|27
1626274960000|2021-07-14 15:02:40|2015.13|2006.43|2014.83|2006.13|2015.33|2006.63|2014.32|2005.62|33
1626274970000|2021-07-14 15:02:50|2014.8|2006.1|2013.41|2004.71|2015.07|2006.37|2013.41|2004.71|30
1626274980000|2021-07-14 15:03:00|2013.42|2004.72|2013.39|2004.69|2013.93|2005.23|2013.37|2004.67|28
1626274990000|2021-07-14 15:03:10|2013.4|2004.7|2013.41|2004.71|2013.41|2004.71|2013.4|2004.7|2
1626275000000|2021-07-14 15:03:20|2013.4|2004.7|2013.42|2004.72|2013.8|2005.1|2013.34|2004.64|18
1626275010000|2021-07-14 15:03:30|2013.39|2004.69|2012.42|2003.72|2013.42|2004.72|2012.21|2003.51|25
1626275020000|2021-07-14 15:03:40|2012.27|2003.57|2012.28|2003.58|2012.38|2003.68|2012.09|2003.39|17
1626275030000|2021-07-14 15:03:50|2012.26|2003.56|2012.33|2003.63|2012.42|2003.72|2012.19|2003.49|23
1626275040000|2021-07-14 15:04:00|2012.32|2003.62|2012.29|2003.59|2012.33|2003.63|2012.29|2003.59|10
1626275050000|2021-07-14 15:04:10|2012.3|2003.6|2011.9|2003.2|2012.34|2003.64|2011.63|2002.93|27
1626275060000|2021-07-14 15:04:20|2011.87|2003.17|2011.72|2003.02|2011.87|2003.17|2011.71|2003.01|12
1626275070000|2021-07-14 15:04:30|2011.71|2003.01|2011.67|2002.97|2011.85|2003.15|2011.67|2002.97|15
1626275080000|2021-07-14 15:04:40|2011.65|2002.95|2010.15|2001.45|2011.65|2002.95|2010.15|2001.45|18
1626275090000|2021-07-14 15:04:50|2009.95|2001.25|2009.74|2001.04|2009.95|2001.25|2009.66|2000.96|20
1626275100000|2021-07-14 15:05:00|2009.75|2001.05|2010.47|2001.77|2010.54|2001.84|2009.69|2000.99|29
1626275110000|2021-07-14 15:05:10|2010.59|2001.89|2010.24|2001.54|2010.68|2001.98|2010.23|2001.53|29
1626275120000|2021-07-14 15:05:20|2010.26|2001.56|2010.83|2002.13|2010.97|2002.27|2010.14|2001.44|31
1626275130000|2021-07-14 15:05:30|2010.84|2002.14|2010.26|2001.56|2010.88|2002.18|2010.18|2001.48|30
1626275140000|2021-07-14 15:05:40|2010.31|2001.61|2010.43|2001.73|2010.5|2001.8|2010.28|2001.58|23
1626275150000|2021-07-14 15:05:50|2010.44|2001.74|2010.65|2001.95|2010.75|2002.05|2010.44|2001.74|28
1626275160000|2021-07-14 15:06:00|2010.78|2002.08|2011.76|2003.06|2012.35|2003.65|2010.78|2002.08|37
1626275170000|2021-07-14 15:06:10|2011.82|2003.12|2011.83|2003.13|2011.87|2003.17|2011.3|2002.6|32
1626275180000|2021-07-14 15:06:20|2011.79|2003.09|2012.64|2003.94|2012.68|2003.98|2011.79|2003.09|27
1626275190000|2021-07-14 15:06:30|2012.74|2004.04|2013|2004.3|2013.01|2004.31|2012.27|2003.57|28
1626275200000|2021-07-14 15:06:40|2012.98|2004.28|2013.15|2004.45|2013.29|2004.59|2012.98|2004.28|22
1626275210000|2021-07-14 15:06:50|2013.11|2004.41|2013.14|2004.44|2013.18|2004.48|2013.05|2004.35|24
1626275220000|2021-07-14 15:07:00|2013.16|2004.46|2013.29|2004.59|2013.29|2004.59|2013|2004.3|22
1626275230000|2021-07-14 15:07:10|2013.26|2004.56|2013.16|2004.46|2013.32|2004.62|2013.16|2004.46|14
1626275240000|2021-07-14 15:07:20|2013.13|2004.43|2013.4|2004.7|2013.42|2004.72|2013.13|2004.43|16
1626275250000|2021-07-14 15:07:30|2013.42|2004.72|2012.41|2003.71|2013.42|2004.72|2012.41|2003.71|22
1626275260000|2021-07-14 15:07:40|2012.42|2003.72|2012.25|2003.55|2012.42|2003.72|2012.23|2003.53|10
1626275270000|2021-07-14 15:07:50|2012.23|2003.53|2012.26|2003.56|2012.26|2003.56|2012.17|2003.47|16
1626275280000|2021-07-14 15:08:00|2012.25|2003.55|2012.64|2003.94|2012.77|2004.07|2012.25|2003.55|31
1626275290000|2021-07-14 15:08:10|2012.63|2003.93|2012.84|2004.14|2012.94|2004.24|2012.56|2003.86|37
1626275300000|2021-07-14 15:08:20|2012.85|2004.15|2012.99|2004.29|2012.99|2004.29|2012.68|2003.98|19
1626275310000|2021-07-14 15:08:30|2013|2004.3|2013.09|2004.39|2013.09|2004.39|2012.91|2004.21|32
1626275320000|2021-07-14 15:08:40|2013.05|2004.35|2014.97|2006.27|2015.01|2006.31|2013.05|2004.35|32
1626275330000|2021-07-14 15:08:50|2014.93|2006.23|2014.3|2005.6|2015.02|2006.32|2014.24|2005.54|31
1626275340000|2021-07-14 15:09:00|2014.32|2005.62|2014.64|2005.94|2014.67|2005.97|2014.06|2005.36|34
1626275350000|2021-07-14 15:09:10|2014.6|2005.9|2014.15|2005.45|2014.7|2006|2013.95|2005.25|34
1626275360000|2021-07-14 15:09:20|2014.11|2005.41|2014.5|2005.8|2014.68|2005.98|2013.99|2005.29|31
1626275370000|2021-07-14 15:09:30|2014.63|2005.93|2016.06|2007.36|2016.06|2007.36|2014.63|2005.93|33
1626275380000|2021-07-14 15:09:40|2016.07|2007.37|2016.11|2007.41|2016.13|2007.43|2016.01|2007.31|25
1626275390000|2021-07-14 15:09:50|2016.12|2007.42|2015.85|2007.15|2016.28|2007.58|2015.82|2007.12|21
1626275400000|2021-07-14 15:10:00|2016.07|2007.37|2016.19|2007.49|2016.19|2007.49|2015.72|2007.02|29
1626275410000|2021-07-14 15:10:10|2016.16|2007.46|2016.16|2007.46|2016.23|2007.53|2016.08|2007.38|19
1626275420000|2021-07-14 15:10:20|2016.17|2007.47|2016.15|2007.45|2016.2|2007.5|2016.11|2007.41|30
1626275430000|2021-07-14 15:10:30|2016.21|2007.51|2015.45|2006.75|2016.21|2007.51|2015.13|2006.43|39
1626275440000|2021-07-14 15:10:40|2015.28|2006.58|2015.16|2006.46|2015.55|2006.85|2015.04|2006.34|32
1626275450000|2021-07-14 15:10:50|2015.5|2006.8|2017.94|2009.24|2018.01|2009.31|2015.5|2006.8|34
1626275460000|2021-07-14 15:11:00|2018.07|2009.37|2018.48|2009.78|2018.56|2009.86|2018.07|2009.37|31
1626275470000|2021-07-14 15:11:10|2018.37|2009.67|2018.5|2009.8|2018.63|2009.93|2018.37|2009.67|36
1626275480000|2021-07-14 15:11:20|2018.51|2009.81|2019.52|2010.82|2019.56|2010.86|2018.5|2009.8|30
1626275490000|2021-07-14 15:11:30|2019.32|2010.62|2018.66|2009.96|2019.51|2010.81|2018.39|2009.69|36
1626275500000|2021-07-14 15:11:40|2018.79|2010.09|2016.82|2008.12|2018.8|2010.1|2016.8|2008.1|34
1626275510000|2021-07-14 15:11:50|2016.84|2008.14|2017.61|2008.91|2017.77|2009.07|2016.84|2008.14|30
1626275520000|2021-07-14 15:12:00|2017.65|2008.95|2016.81|2008.11|2017.7|2009|2016.69|2007.99|36
1626275530000|2021-07-14 15:12:10|2016.84|2008.14|2016.45|2007.75|2016.84|2008.14|2016.41|2007.71|28
1626275540000|2021-07-14 15:12:20|2016.47|2007.77|2017.13|2008.43|2017.2|2008.5|2016.36|2007.66|27
1626275550000|2021-07-14 15:12:30|2017.17|2008.47|2017.33|2008.63|2017.33|2008.63|2017.06|2008.36|22
1626275560000|2021-07-14 15:12:40|2017.32|2008.62|2016.39|2007.69|2017.32|2008.62|2016.24|2007.54|17
1626275570000|2021-07-14 15:12:50|2016.4|2007.7|2016.4|2007.7|2016.42|2007.72|2016.38|2007.68|11
1626275580000|2021-07-14 15:13:00|2016.41|2007.71|2016.57|2007.87|2017.32|2008.62|2016.41|2007.71|27
1626275590000|2021-07-14 15:13:10|2016.4|2007.7|2016.06|2007.36|2016.42|2007.72|2016.06|2007.36|24
1626275600000|2021-07-14 15:13:20|2016.18|2007.48|2016.1|2007.4|2016.18|2007.48|2016.06|2007.36|17
1626275610000|2021-07-14 15:13:30|2016.08|2007.38|2015.81|2007.11|2016.08|2007.38|2015.73|2007.03|24
1626275620000|2021-07-14 15:13:40|2015.79|2007.09|2015.92|2007.22|2015.92|2007.22|2015.78|2007.08|22
1626275630000|2021-07-14 15:13:50|2015.9|2007.2|2015.91|2007.21|2015.93|2007.23|2015.87|2007.17|15
1626275640000|2021-07-14 15:14:00|2015.95|2007.25|2016.95|2008.25|2017.21|2008.51|2015.95|2007.25|34
1626275650000|2021-07-14 15:14:10|2016.94|2008.24|2017.19|2008.49|2017.22|2008.52|2016.94|2008.24|32
1626275660000|2021-07-14 15:14:20|2017.13|2008.43|2016.28|2007.58|2017.15|2008.45|2016.28|2007.58|18
1626275670000|2021-07-14 15:14:30|2016.26|2007.56|2016.78|2008.08|2016.78|2008.08|2016.22|2007.52|30
1626275680000|2021-07-14 15:14:40|2016.67|2007.97|2016.82|2008.12|2017.16|2008.46|2016.61|2007.91|33
1626275690000|2021-07-14 15:14:50|2016.85|2008.15|2017.54|2008.84|2017.65|2008.95|2016.85|2008.15|28
1626275700000|2021-07-14 15:15:00|2017.55|2008.85|2018.84|2010.14|2018.84|2010.14|2017.55|2008.85|34
1626275710000|2021-07-14 15:15:10|2018.85|2010.15|2018.16|2009.46|2018.92|2010.22|2018.15|2009.45|34
1626275720000|2021-07-14 15:15:20|2018.19|2009.49|2016.84|2008.14|2018.23|2009.53|2016.84|2008.14|39
1626275730000|2021-07-14 15:15:30|2016.86|2008.16|2016.5|2007.8|2016.88|2008.18|2016.41|2007.71|27
1626275740000|2021-07-14 15:15:40|2016.48|2007.78|2016.52|2007.82|2016.74|2008.04|2016.43|2007.73|24
1626275750000|2021-07-14 15:15:50|2016.51|2007.81|2016.01|2007.31|2016.58|2007.88|2016.01|2007.31|34
1626275760000|2021-07-14 15:16:00|2016.07|2007.37|2015.86|2007.16|2016.11|2007.41|2015.82|2007.12|21
1626275770000|2021-07-14 15:16:10|2015.87|2007.17|2014.57|2005.87|2016.06|2007.36|2014.57|2005.87|33
1626275780000|2021-07-14 15:16:20|2014.54|2005.84|2013.7|2005|2014.54|2005.84|2013.61|2004.91|30
1626275790000|2021-07-14 15:16:30|2013.71|2005.01|2014.44|2005.74|2014.6|2005.9|2013.68|2004.98|34
1626275800000|2021-07-14 15:16:40|2014.42|2005.72|2014.43|2005.73|2014.56|2005.86|2014.41|2005.71|21
1626275810000|2021-07-14 15:16:50|2014.47|2005.77|2014.62|2005.92|2014.66|2005.96|2014.47|2005.77|22
1626275820000|2021-07-14 15:17:00|2014.64|2005.94|2015.04|2006.34|2015.17|2006.47|2014.59|2005.89|30
1626275830000|2021-07-14 15:17:10|2015.13|2006.43|2014.62|2005.92|2015.13|2006.43|2014.55|2005.85|25
1626275840000|2021-07-14 15:17:20|2014.56|2005.86|2013.77|2005.07|2014.75|2006.05|2013.77|2005.07|31
1626275850000|2021-07-14 15:17:30|2013.72|2005.02|2013.82|2005.12|2013.99|2005.29|2013.7|2005|31
1626275860000|2021-07-14 15:17:40|2013.84|2005.14|2014.17|2005.47|2014.18|2005.48|2013.73|2005.03|26
1626275870000|2021-07-14 15:17:50|2014.12|2005.42|2014.23|2005.53|2014.23|2005.53|2013.85|2005.15|26
1626275880000|2021-07-14 15:18:00|2014.12|2005.42|2014.56|2005.86|2014.82|2006.12|2014.12|2005.42|32
1626275890000|2021-07-14 15:18:10|2014.73|2006.03|2014.86|2006.16|2014.9|2006.2|2014.73|2006.03|18
1626275900000|2021-07-14 15:18:20|2014.87|2006.17|2014.63|2005.93|2014.91|2006.21|2014.63|2005.93|19
1626275910000|2021-07-14 15:18:30|2014.6|2005.9|2014.79|2006.09|2014.85|2006.15|2014.6|2005.9|28
1626275920000|2021-07-14 15:18:40|2014.78|2006.08|2013.71|2005.01|2014.78|2006.08|2013.67|2004.97|24
1626275930000|2021-07-14 15:18:50|2013.75|2005.05|2014.2|2005.5|2014.37|2005.67|2013.75|2005.05|27
1626275940000|2021-07-14 15:19:00|2014.08|2005.38|2014.79|2006.09|2014.89|2006.19|2014.03|2005.33|29
1626275950000|2021-07-14 15:19:10|2014.89|2006.19|2014.85|2006.15|2014.89|2006.19|2014.41|2005.71|29
1626275960000|2021-07-14 15:19:20|2014.87|2006.17|2014.87|2006.17|2014.89|2006.19|2014.77|2006.07|12
1626275970000|2021-07-14 15:19:30|2014.77|2006.07|2014.65|2005.95|2014.77|2006.07|2014.03|2005.33|33
1626275980000|2021-07-14 15:19:40|2014.78|2006.08|2014.66|2005.96|2014.78|2006.08|2014.54|2005.84|16
1626275990000|2021-07-14 15:19:50|2014.59|2005.89|2014.87|2006.17|2014.87|2006.17|2014.47|2005.77|21
1626276000000|2021-07-14 15:20:00|2014.84|2006.14|2014.88|2006.18|2015.36|2006.66|2014.83|2006.13|28
1626276010000|2021-07-14 15:20:10|2014.87|2006.17|2014.14|2005.44|2014.88|2006.18|2014.06|2005.36|26
1626276020000|2021-07-14 15:20:20|2014.16|2005.46|2013.27|2004.57|2014.16|2005.46|2013.26|2004.56|18
1626276030000|2021-07-14 15:20:30|2013.28|2004.58|2013.36|2004.66|2013.61|2004.91|2013.03|2004.33|29
1626276040000|2021-07-14 15:20:40|2013.39|2004.69|2013.18|2004.48|2013.51|2004.81|2013.14|2004.44|28
1626276050000|2021-07-14 15:20:50|2013.07|2004.37|2012.53|2003.83|2013.07|2004.37|2012.35|2003.65|24
1626276060000|2021-07-14 15:21:00|2012.42|2003.72|2012.62|2003.92|2012.73|2004.03|2012.35|2003.65|32
1626276070000|2021-07-14 15:21:10|2012.71|2004.01|2012.3|2003.6|2012.77|2004.07|2012.29|2003.59|28
1626276080000|2021-07-14 15:21:20|2012.31|2003.61|2012.35|2003.65|2012.51|2003.81|2012.24|2003.54|26
1626276090000|2021-07-14 15:21:30|2012.41|2003.71|2011.8|2003.1|2012.41|2003.71|2011.73|2003.03|34
1626276100000|2021-07-14 15:21:40|2011.78|2003.08|2011.54|2002.84|2011.83|2003.13|2011.45|2002.75|24
1626276110000|2021-07-14 15:21:50|2011.53|2002.83|2011.69|2002.99|2011.69|2002.99|2011.47|2002.77|23
1626276120000|2021-07-14 15:22:00|2011.67|2002.97|2011.51|2002.81|2011.71|2003.01|2011.27|2002.57|34
1626276130000|2021-07-14 15:22:10|2011.53|2002.83|2010.87|2002.17|2011.53|2002.83|2010.74|2002.04|26
1626276140000|2021-07-14 15:22:20|2010.81|2002.11|2011.61|2002.91|2011.7|2003|2010.81|2002.11|27
1626276150000|2021-07-14 15:22:30|2011.59|2002.89|2011.54|2002.84|2011.78|2003.08|2011.54|2002.84|8
1626276160000|2021-07-14 15:22:40|2011.49|2002.79|2011.5|2002.8|2011.56|2002.86|2011.49|2002.79|15
1626276170000|2021-07-14 15:22:50|2011.49|2002.79|2011.68|2002.98|2011.7|2003|2011.49|2002.79|14
1626276180000|2021-07-14 15:23:00|2011.51|2002.81|2011.73|2003.03|2012.19|2003.49|2011.49|2002.79|26
1626276190000|2021-07-14 15:23:10|2011.72|2003.02|2011.09|2002.39|2011.72|2003.02|2011.06|2002.36|17
1626276200000|2021-07-14 15:23:20|2011.1|2002.4|2011.1|2002.4|2011.2|2002.5|2011.1|2002.4|9
1626276210000|2021-07-14 15:23:30|2011.21|2002.51|2010.72|2002.02|2011.27|2002.57|2010.72|2002.02|14
1626276220000|2021-07-14 15:23:40|2010.75|2002.05|2010.6|2001.9|2010.75|2002.05|2010.51|2001.81|17
1626276230000|2021-07-14 15:23:50|2010.57|2001.87|2010.55|2001.85|2010.57|2001.87|2010.54|2001.84|14
1626276240000|2021-07-14 15:24:00|2010.57|2001.87|2010.22|2001.52|2010.71|2002.01|2010.21|2001.51|21
1626276250000|2021-07-14 15:24:10|2010.21|2001.51|2010.38|2001.68|2010.42|2001.72|2009.54|2000.84|19
1626276260000|2021-07-14 15:24:20|2010.41|2001.71|2009.9|2001.2|2010.48|2001.78|2009.9|2001.2|35
1626276270000|2021-07-14 15:24:30|2009.91|2001.21|2009.8|2001.1|2009.91|2001.21|2009.49|2000.79|20
1626276280000|2021-07-14 15:24:40|2009.84|2001.14|2009.99|2001.29|2009.99|2001.29|2009.64|2000.94|26
1626276290000|2021-07-14 15:24:50|2010.05|2001.35|2010.03|2001.33|2010.23|2001.53|2010.02|2001.32|21
1626276300000|2021-07-14 15:25:00|2010.02|2001.32|2012.32|2003.62|2012.41|2003.71|2010|2001.3|31
1626276310000|2021-07-14 15:25:10|2012.33|2003.63|2011.48|2002.78|2012.34|2003.64|2011.48|2002.78|23
1626276320000|2021-07-14 15:25:20|2011.5|2002.8|2011.73|2003.03|2011.9|2003.2|2011.48|2002.78|16
1626276330000|2021-07-14 15:25:30|2011.94|2003.24|2012.02|2003.32|2012.02|2003.32|2011.84|2003.14|23
1626276340000|2021-07-14 15:25:40|2012.04|2003.34|2011.78|2003.08|2012.57|2003.87|2011.78|2003.08|26
1626276350000|2021-07-14 15:25:50|2012.07|2003.37|2012.27|2003.57|2012.28|2003.58|2012.07|2003.37|8
1626276360000|2021-07-14 15:26:00|2012.31|2003.61|2013.03|2004.33|2013.03|2004.33|2012.29|2003.59|17
1626276370000|2021-07-14 15:26:10|2012.92|2004.22|2012.04|2003.34|2012.92|2004.22|2012.03|2003.33|27
1626276380000|2021-07-14 15:26:20|2011.98|2003.28|2012.09|2003.39|2012.09|2003.39|2011.97|2003.27|17
1626276390000|2021-07-14 15:26:30|2012.04|2003.34|2012.78|2004.08|2012.79|2004.09|2012.04|2003.34|12
1626276400000|2021-07-14 15:26:40|2012.73|2004.03|2012.6|2003.9|2012.73|2004.03|2012.13|2003.43|14
1626276410000|2021-07-14 15:26:50|2012.71|2004.01|2012.76|2004.06|2013.04|2004.34|2012.61|2003.91|14
1626276420000|2021-07-14 15:27:00|2012.8|2004.1|2012.82|2004.12|2012.9|2004.2|2012.76|2004.06|11
1626276430000|2021-07-14 15:27:10|2012.81|2004.11|2012.58|2003.88|2012.84|2004.14|2012.58|2003.88|15
1626276440000|2021-07-14 15:27:20|2012.62|2003.92|2012.28|2003.58|2012.62|2003.92|2012.14|2003.44|24
1626276450000|2021-07-14 15:27:30|2012.29|2003.59|2011.67|2002.97|2012.32|2003.62|2011.67|2002.97|17
1626276460000|2021-07-14 15:27:40|2011.66|2002.96|2012.6|2003.9|2012.66|2003.96|2011.5|2002.8|27
1626276470000|2021-07-14 15:27:50|2012.54|2003.84|2012.66|2003.96|2012.79|2004.09|2012.54|2003.84|20
1626276480000|2021-07-14 15:28:00|2012.63|2003.93|2012.54|2003.84|2012.74|2004.04|2012.5|2003.8|23
1626276490000|2021-07-14 15:28:10|2012.64|2003.94|2012.61|2003.91|2012.64|2003.94|2012.53|2003.83|4
1626276500000|2021-07-14 15:28:20|2012.63|2003.93|2012.64|2003.94|2013.01|2004.31|2012.52|2003.82|19
1626276510000|2021-07-14 15:28:30|2012.56|2003.86|2012.13|2003.43|2012.65|2003.95|2012.12|2003.42|18
1626276520000|2021-07-14 15:28:40|2012.18|2003.48|2012.16|2003.46|2012.2|2003.5|2012.03|2003.33|15
1626276530000|2021-07-14 15:28:50|2012.1|2003.4|2011.22|2002.52|2012.1|2003.4|2011|2002.3|19
1626276540000|2021-07-14 15:29:00|2011.27|2002.57|2011.31|2002.61|2011.48|2002.78|2011.27|2002.57|21
1626276550000|2021-07-14 15:29:10|2011.3|2002.6|2010.48|2001.78|2011.31|2002.61|2010.48|2001.78|20
1626276560000|2021-07-14 15:29:20|2010.37|2001.67|2008.88|2000.18|2010.37|2001.67|2008.88|2000.18|33
1626276570000|2021-07-14 15:29:30|2008.91|2000.21|2008.86|2000.16|2008.97|2000.27|2008.68|1999.98|33
1626276580000|2021-07-14 15:29:40|2008.82|2000.12|2008.31|1999.61|2008.94|2000.24|2007.89|1999.19|32
1626276590000|2021-07-14 15:29:50|2008.29|1999.59|2007.29|1998.59|2008.29|1999.59|2007.23|1998.53|28
1626276600000|2021-07-14 15:30:00|2007.23|1998.53|2008.44|1999.74|2008.5|1999.8|2006.92|1998.22|28
1626276610000|2021-07-14 15:30:10|2008.28|1999.58|2008.8|2000.1|2008.8|2000.1|2008.02|1999.32|32
1626276620000|2021-07-14 15:30:20|2008.82|2000.12|2008.85|2000.15|2009.07|2000.37|2008.79|2000.09|29
1626276630000|2021-07-14 15:30:30|2008.88|2000.18|2009.11|2000.41|2009.76|2001.06|2008.82|2000.12|23
1626276640000|2021-07-14 15:30:40|2009.1|2000.4|2007.15|1998.45|2009.26|2000.56|2007.15|1998.45|36
1626276650000|2021-07-14 15:30:50|2007.14|1998.44|2005.79|1997.09|2007.14|1998.44|2005.79|1997.09|28
1626276660000|2021-07-14 15:31:00|2005.76|1997.06|2005.61|1996.91|2005.97|1997.27|2005.57|1996.87|33
1626276670000|2021-07-14 15:31:10|2005.6|1996.9|2004.51|1995.81|2005.6|1996.9|2004.43|1995.73|36
1626276680000|2021-07-14 15:31:20|2004.46|1995.76|2005.49|1996.79|2005.55|1996.85|2004.46|1995.76|29
1626276690000|2021-07-14 15:31:30|2005.48|1996.78|2005.67|1996.97|2005.67|1996.97|2005.26|1996.56|24
1626276700000|2021-07-14 15:31:40|2005.75|1997.05|2006.62|1997.92|2006.71|1998.01|2005.75|1997.05|29
1626276710000|2021-07-14 15:31:50|2006.66|1997.96|2006.58|1997.88|2007.06|1998.36|2006.55|1997.85|27
1626276720000|2021-07-14 15:32:00|2006.52|1997.82|2006.43|1997.73|2006.62|1997.92|2006.38|1997.68|35
1626276730000|2021-07-14 15:32:10|2006.46|1997.76|2007.65|1998.95|2007.77|1999.07|2006.44|1997.74|28
1626276740000|2021-07-14 15:32:20|2007.66|1998.96|2007.55|1998.85|2007.67|1998.97|2007.46|1998.76|17
1626276750000|2021-07-14 15:32:30|2007.54|1998.84|2007.36|1998.66|2007.74|1999.04|2007.19|1998.49|16
1626276760000|2021-07-14 15:32:40|2007.19|1998.49|2007.48|1998.78|2007.48|1998.78|2006.48|1997.78|33
1626276770000|2021-07-14 15:32:50|2007.49|1998.79|2007.49|1998.79|2007.87|1999.17|2007.46|1998.76|24
1626276780000|2021-07-14 15:33:00|2007.52|1998.82|2009.05|2000.35|2009.05|2000.35|2007.48|1998.78|24
1626276790000|2021-07-14 15:33:10|2009.14|2000.44|2008.48|1999.78|2009.39|2000.69|2008.37|1999.67|29
1626276800000|2021-07-14 15:33:20|2008.44|1999.74|2008.7|2000|2008.7|2000|2008.27|1999.57|30
1626276810000|2021-07-14 15:33:30|2008.75|2000.05|2009.09|2000.39|2009.64|2000.94|2008.75|2000.05|31
1626276820000|2021-07-14 15:33:40|2009.08|2000.38|2009.57|2000.87|2009.74|2001.04|2009.08|2000.38|31
1626276830000|2021-07-14 15:33:50|2009.54|2000.84|2009.41|2000.71|2009.69|2000.99|2009.41|2000.71|27
1626276840000|2021-07-14 15:34:00|2009.39|2000.69|2009.8|2001.1|2009.8|2001.1|2009.38|2000.68|12
1626276850000|2021-07-14 15:34:10|2009.98|2001.28|2009.88|2001.18|2010.11|2001.41|2009.88|2001.18|21
1626276860000|2021-07-14 15:34:20|2009.93|2001.23|2011.16|2002.46|2011.42|2002.72|2009.93|2001.23|29
1626276870000|2021-07-14 15:34:30|2011.21|2002.51|2010.61|2001.91|2011.21|2002.51|2010.57|2001.87|29
1626276880000|2021-07-14 15:34:40|2010.59|2001.89|2010.66|2001.96|2010.78|2002.08|2010.54|2001.84|29
1626276890000|2021-07-14 15:34:50|2010.64|2001.94|2010.21|2001.51|2010.64|2001.94|2010.21|2001.51|32
1626276900000|2021-07-14 15:35:00|2010.27|2001.57|2009.61|2000.91|2010.27|2001.57|2009.16|2000.46|21
1626276910000|2021-07-14 15:35:10|2009.73|2001.03|2009.47|2000.77|2009.85|2001.15|2009.47|2000.77|32
1626276920000|2021-07-14 15:35:20|2009.59|2000.89|2008.7|2000|2009.59|2000.89|2008.62|1999.92|24
1626276930000|2021-07-14 15:35:30|2008.84|2000.14|2009.38|2000.68|2009.42|2000.72|2008.65|1999.95|27
1626276940000|2021-07-14 15:35:40|2009.25|2000.55|2009.66|2000.96|2009.76|2001.06|2009.21|2000.51|26
1626276950000|2021-07-14 15:35:50|2009.65|2000.95|2008.52|1999.82|2009.65|2000.95|2008.36|1999.66|26
1626276960000|2021-07-14 15:36:00|2008.51|1999.81|2009.57|2000.87|2009.57|2000.87|2008.34|1999.64|31
1626276970000|2021-07-14 15:36:10|2009.58|2000.88|2010.47|2001.77|2010.47|2001.77|2009.23|2000.53|34
1626276980000|2021-07-14 15:36:20|2010.57|2001.87|2010.03|2001.33|2010.57|2001.87|2009.85|2001.15|33
1626276990000|2021-07-14 15:36:30|2010.05|2001.35|2009.34|2000.64|2010.05|2001.35|2009.06|2000.36|36
1626277000000|2021-07-14 15:36:40|2009.33|2000.63|2009.85|2001.15|2009.85|2001.15|2009.09|2000.39|26
1626277010000|2021-07-14 15:36:50|2009.56|2000.86|2009.22|2000.52|2009.71|2001.01|2009.22|2000.52|22
1626277020000|2021-07-14 15:37:00|2009.26|2000.56|2009.2|2000.5|2009.37|2000.67|2009.06|2000.36|23
1626277030000|2021-07-14 15:37:10|2009.16|2000.46|2008.79|2000.09|2009.16|2000.46|2008.61|1999.91|23
1626277040000|2021-07-14 15:37:20|2008.81|2000.11|2008.38|1999.68|2008.86|2000.16|2008.3|1999.6|34
1626277050000|2021-07-14 15:37:30|2008.36|1999.66|2008.75|2000.05|2008.75|2000.05|2008.36|1999.66|26
1626277060000|2021-07-14 15:37:40|2008.78|2000.08|2009.03|2000.33|2009.03|2000.33|2008.65|1999.95|22
1626277070000|2021-07-14 15:37:50|2009.04|2000.34|2008.57|1999.87|2009.22|2000.52|2008.55|1999.85|22
1626277080000|2021-07-14 15:38:00|2008.59|1999.89|2007.54|1998.84|2008.63|1999.93|2007.54|1998.84|20
1626277090000|2021-07-14 15:38:10|2007.49|1998.79|2006.12|1997.42|2007.49|1998.79|2006.02|1997.32|28
1626277100000|2021-07-14 15:38:20|2006.1|1997.4|2006.1|1997.4|2006.23|1997.53|2006.02|1997.32|29
1626277110000|2021-07-14 15:38:30|2006.08|1997.38|2005.78|1997.08|2006.6|1997.9|2005.69|1996.99|30
1626277120000|2021-07-14 15:38:40|2005.69|1996.99|2005.7|1997|2005.76|1997.06|2005.65|1996.95|23
1626277130000|2021-07-14 15:38:50|2005.65|1996.95|2005.38|1996.68|2005.73|1997.03|2005.31|1996.61|21
1626277140000|2021-07-14 15:39:00|2005.26|1996.56|2004.42|1995.72|2005.26|1996.56|2004.4|1995.7|33
1626277150000|2021-07-14 15:39:10|2004.43|1995.73|2003.78|1995.08|2004.43|1995.73|2003.75|1995.05|27
1626277160000|2021-07-14 15:39:20|2003.91|1995.21|2003.99|1995.29|2004.2|1995.5|2003.75|1995.05|30
1626277170000|2021-07-14 15:39:30|2003.96|1995.26|2004.33|1995.63|2004.52|1995.82|2003.96|1995.26|25
1626277180000|2021-07-14 15:39:40|2004.29|1995.59|2004.99|1996.29|2005.04|1996.34|2004.22|1995.52|29
1626277190000|2021-07-14 15:39:50|2005.03|1996.33|2004.56|1995.86|2005.4|1996.7|2004.54|1995.84|34
1626277200000|2021-07-14 15:40:00|2004.53|1995.83|2004.61|1995.91|2004.71|1996.01|2004.53|1995.83|22
1626277210000|2021-07-14 15:40:10|2004.66|1995.96|2005.39|1996.69|2005.46|1996.76|2004.66|1995.96|29
1626277220000|2021-07-14 15:40:20|2005.43|1996.73|2005.75|1997.05|2005.75|1997.05|2005.43|1996.73|31
1626277230000|2021-07-14 15:40:30|2005.82|1997.12|2005.16|1996.46|2006.05|1997.35|2005.08|1996.38|26
1626277240000|2021-07-14 15:40:40|2005.18|1996.48|2003.79|1995.09|2005.22|1996.52|2003.56|1994.86|35
1626277250000|2021-07-14 15:40:50|2003.85|1995.15|2003.76|1995.06|2003.89|1995.19|2003.52|1994.82|28
1626277260000|2021-07-14 15:41:00|2004.19|1995.49|2003.89|1995.19|2004.19|1995.49|2003.84|1995.14|25
1626277270000|2021-07-14 15:41:10|2003.93|1995.23|2004.03|1995.33|2004.28|1995.58|2003.71|1995.01|23
1626277280000|2021-07-14 15:41:20|2003.81|1995.11|2004.3|1995.6|2004.35|1995.65|2003.79|1995.09|29
1626277290000|2021-07-14 15:41:30|2004.39|1995.69|2004.54|1995.84|2004.76|1996.06|2004.28|1995.58|30
1626277300000|2021-07-14 15:41:40|2004.38|1995.68|2004.05|1995.35|2004.75|1996.05|2003.96|1995.26|28
1626277310000|2021-07-14 15:41:50|2004.25|1995.55|2003.94|1995.24|2004.25|1995.55|2003.86|1995.16|30
1626277320000|2021-07-14 15:42:00|2003.95|1995.25|2004.2|1995.5|2004.44|1995.74|2003.94|1995.24|31
1626277330000|2021-07-14 15:42:10|2004.34|1995.64|2004.44|1995.74|2004.54|1995.84|2004.34|1995.64|27
1626277340000|2021-07-14 15:42:20|2004.26|1995.56|2003.51|1994.81|2004.28|1995.58|2003.51|1994.81|29
1626277350000|2021-07-14 15:42:30|2003.54|1994.84|2003.56|1994.86|2003.68|1994.98|2003.44|1994.74|16
1626277360000|2021-07-14 15:42:40|2003.63|1994.93|2002.92|1994.22|2003.63|1994.93|2002.92|1994.22|12
1626277370000|2021-07-14 15:42:50|2002.93|1994.23|2002.94|1994.24|2002.95|1994.25|2002.77|1994.07|23
1626277380000|2021-07-14 15:43:00|2002.93|1994.23|2002.68|1993.98|2002.93|1994.23|2002.43|1993.73|24
1626277390000|2021-07-14 15:43:10|2002.81|1994.11|2001.75|1993.05|2003.15|1994.45|2001.58|1992.88|28
1626277400000|2021-07-14 15:43:20|2002.09|1993.39|2002.13|1993.43|2002.13|1993.43|2001.65|1992.95|30
1626277410000|2021-07-14 15:43:30|2002.1|1993.4|2001.86|1993.16|2002.57|1993.87|2001.02|1992.32|29
1626277420000|2021-07-14 15:43:40|2001.85|1993.15|2001.27|1992.57|2001.85|1993.15|2001.27|1992.57|30
1626277430000|2021-07-14 15:43:50|2001.29|1992.59|2000.97|1992.27|2001.29|1992.59|2000.93|1992.23|24
1626277440000|2021-07-14 15:44:00|2000.95|1992.25|2000.96|1992.26|2001.39|1992.69|2000.93|1992.23|27
1626277450000|2021-07-14 15:44:10|2000.94|1992.24|2000.9|1992.2|2001.35|1992.65|2000.89|1992.19|27
1626277460000|2021-07-14 15:44:20|2001|1992.3|1996.82|1988.12|2001.05|1992.35|1996.67|1987.97|35
1626277470000|2021-07-14 15:44:30|1997.04|1988.34|1993.44|1984.74|1998.31|1989.61|1993.44|1984.74|32
1626277480000|2021-07-14 15:44:40|1993.31|1984.61|1993.27|1984.57|1993.54|1984.84|1992.97|1984.27|31
1626277490000|2021-07-14 15:44:50|1993.29|1984.59|1993.81|1985.11|1994.02|1985.32|1992.94|1984.24|32
1626277500000|2021-07-14 15:45:00|1993.86|1985.16|1995.05|1986.35|1995.33|1986.63|1993.86|1985.16|29
1626277510000|2021-07-14 15:45:10|1995.06|1986.36|1996|1987.3|1996|1987.3|1995.06|1986.36|35
1626277520000|2021-07-14 15:45:20|1996.01|1987.31|1997.31|1988.61|1997.31|1988.61|1995.97|1987.27|34
1626277530000|2021-07-14 15:45:30|1997.1|1988.4|1996.17|1987.47|1997.17|1988.47|1995.61|1986.91|36
1626277540000|2021-07-14 15:45:40|1996.34|1987.64|1997.21|1988.51|1997.21|1988.51|1996.34|1987.64|34
1626277550000|2021-07-14 15:45:50|1997.17|1988.47|1996.07|1987.37|1997.17|1988.47|1996.05|1987.35|31
1626277560000|2021-07-14 15:46:00|1996.06|1987.36|1996.93|1988.23|1997.06|1988.36|1995.95|1987.25|26
1626277570000|2021-07-14 15:46:10|1997.03|1988.33|1997.29|1988.59|1997.29|1988.59|1996.95|1988.25|16
1626277580000|2021-07-14 15:46:20|1997.32|1988.62|1997.66|1988.96|1997.69|1988.99|1997.22|1988.52|28
1626277590000|2021-07-14 15:46:30|1997.69|1988.99|1996.27|1987.57|1997.69|1988.99|1996.13|1987.43|19
1626277600000|2021-07-14 15:46:40|1996.33|1987.63|1995.66|1986.96|1996.41|1987.71|1995.44|1986.74|29
1626277610000|2021-07-14 15:46:50|1995.62|1986.92|1996.55|1987.85|1996.55|1987.85|1995.31|1986.61|31
1626277620000|2021-07-14 15:47:00|1996.57|1987.87|1997.49|1988.79|1997.49|1988.79|1996.42|1987.72|30
1626277630000|2021-07-14 15:47:10|1997.44|1988.74|1998.25|1989.55|1998.25|1989.55|1997.44|1988.74|30
1626277640000|2021-07-14 15:47:20|1998.21|1989.51|1996.2|1987.5|1998.25|1989.55|1996.2|1987.5|33
1626277650000|2021-07-14 15:47:30|1996.37|1987.67|1997.28|1988.58|1997.28|1988.58|1996.27|1987.57|36
1626277660000|2021-07-14 15:47:40|1997.24|1988.54|1996.9|1988.2|1997.53|1988.83|1996.9|1988.2|31
1626277670000|2021-07-14 15:47:50|1996.97|1988.27|1996.54|1987.84|1996.97|1988.27|1996.34|1987.64|28
1626277680000|2021-07-14 15:48:00|1996.56|1987.86|1997.37|1988.67|1997.37|1988.67|1996.21|1987.51|33
1626277690000|2021-07-14 15:48:10|1997.34|1988.64|1997.55|1988.85|1997.84|1989.14|1997.33|1988.63|33
1626277700000|2021-07-14 15:48:20|1997.53|1988.83|1997.88|1989.18|1998.16|1989.46|1997.51|1988.81|32
1626277710000|2021-07-14 15:48:30|1997.85|1989.15|1998.06|1989.36|1998.15|1989.45|1997.85|1989.15|24
1626277720000|2021-07-14 15:48:40|1998.07|1989.37|1998.09|1989.39|1998.13|1989.43|1998.03|1989.33|18
1626277730000|2021-07-14 15:48:50|1998.08|1989.38|1996.01|1987.31|1998.08|1989.38|1995.97|1987.27|32
1626277740000|2021-07-14 15:49:00|1996.03|1987.33|1996.4|1987.7|1996.57|1987.87|1996.02|1987.32|34
1626277750000|2021-07-14 15:49:10|1996.39|1987.69|1995.91|1987.21|1996.47|1987.77|1995.81|1987.11|21
1626277760000|2021-07-14 15:49:20|1995.86|1987.16|1994.78|1986.08|1995.88|1987.18|1994.78|1986.08|22
1626277770000|2021-07-14 15:49:30|1994.83|1986.13|1992.84|1984.14|1994.83|1986.13|1992.73|1984.03|35
1626277780000|2021-07-14 15:49:40|1992.92|1984.22|1992.49|1983.79|1993.55|1984.85|1992.45|1983.75|37
1626277790000|2021-07-14 15:49:50|1992.47|1983.77|1992.71|1984.01|1992.83|1984.13|1992.37|1983.67|32
1626277800000|2021-07-14 15:50:00|1992.74|1984.04|1992.27|1983.57|1993.17|1984.47|1992.27|1983.57|26
1626277810000|2021-07-14 15:50:10|1992.02|1983.32|1991.29|1982.59|1992.03|1983.33|1991.17|1982.47|27
1626277820000|2021-07-14 15:50:20|1991.34|1982.64|1990.99|1982.29|1991.61|1982.91|1990.99|1982.29|36
1626277830000|2021-07-14 15:50:30|1991|1982.3|1990.89|1982.19|1991.06|1982.36|1990.25|1981.55|37
1626277840000|2021-07-14 15:50:40|1990.87|1982.17|1990.78|1982.08|1990.98|1982.28|1990.52|1981.82|29
1626277850000|2021-07-14 15:50:50|1990.74|1982.04|1991.13|1982.43|1991.13|1982.43|1990.65|1981.95|25
1626277860000|2021-07-14 15:51:00|1991.02|1982.32|1991.08|1982.38|1991.32|1982.62|1990.94|1982.24|25
1626277870000|2021-07-14 15:51:10|1991.1|1982.4|1992.22|1983.52|1992.23|1983.53|1991.1|1982.4|31
1626277880000|2021-07-14 15:51:20|1992.25|1983.55|1993.67|1984.97|1994.35|1985.65|1992.25|1983.55|30
1626277890000|2021-07-14 15:51:30|1993.55|1984.85|1993.54|1984.84|1994.21|1985.51|1993.27|1984.57|30
1626277900000|2021-07-14 15:51:40|1993.44|1984.74|1993.78|1985.08|1993.78|1985.08|1993.27|1984.57|34
1626277910000|2021-07-14 15:51:50|1993.87|1985.17|1994.39|1985.69|1994.42|1985.72|1993.86|1985.16|31
1626277920000|2021-07-14 15:52:00|1994.35|1985.65|1995.36|1986.66|1995.36|1986.66|1994.33|1985.63|27
1626277930000|2021-07-14 15:52:10|1995.41|1986.71|1996.38|1987.68|1996.38|1987.68|1995.2|1986.5|31
1626277940000|2021-07-14 15:52:20|1996.43|1987.73|1995.44|1986.74|1996.56|1987.86|1995.39|1986.69|31
1626277950000|2021-07-14 15:52:30|1995.42|1986.72|1995.18|1986.48|1995.46|1986.76|1994.26|1985.56|36
1626277960000|2021-07-14 15:52:40|1995.2|1986.5|1995.44|1986.74|1995.67|1986.97|1995.14|1986.44|29
1626277970000|2021-07-14 15:52:50|1995.43|1986.73|1996|1987.3|1996.04|1987.34|1995.35|1986.65|29
1626277980000|2021-07-14 15:53:00|1996.13|1987.43|1996.65|1987.95|1996.67|1987.97|1996.13|1987.43|29
1626277990000|2021-07-14 15:53:10|1996.62|1987.92|1996.45|1987.75|1996.64|1987.94|1996.45|1987.75|20
1626278000000|2021-07-14 15:53:20|1996.41|1987.71|1997.25|1988.55|1997.32|1988.62|1996.33|1987.63|16
1626278010000|2021-07-14 15:53:30|1997.32|1988.62|1997.38|1988.68|1997.52|1988.82|1996.93|1988.23|27
1626278020000|2021-07-14 15:53:40|1997.41|1988.71|1997.06|1988.36|1997.55|1988.85|1997.06|1988.36|27
1626278030000|2021-07-14 15:53:50|1996.86|1988.16|1996.85|1988.15|1997.03|1988.33|1996.8|1988.1|16
1626278040000|2021-07-14 15:54:00|1996.86|1988.16|1997.21|1988.51|1997.35|1988.65|1996.84|1988.14|19
1626278050000|2021-07-14 15:54:10|1997.2|1988.5|1997.24|1988.54|1997.45|1988.75|1997.19|1988.49|15
1626278060000|2021-07-14 15:54:20|1997.19|1988.49|1997.3|1988.6|1997.44|1988.74|1997.19|1988.49|12
1626278070000|2021-07-14 15:54:30|1997.34|1988.64|1997.45|1988.75|1997.47|1988.77|1997.34|1988.64|7
1626278080000|2021-07-14 15:54:40|1997.47|1988.77|1998.29|1989.59|1998.29|1989.59|1997.47|1988.77|16
1626278090000|2021-07-14 15:54:50|1998.27|1989.57|1997.5|1988.8|1998.27|1989.57|1997.37|1988.67|20
1626278100000|2021-07-14 15:55:00|1997.49|1988.79|1997.95|1989.25|1998.05|1989.35|1997.49|1988.79|23
1626278110000|2021-07-14 15:55:10|1997.8|1989.1|1998.02|1989.32|1998.36|1989.66|1997.8|1989.1|22
1626278120000|2021-07-14 15:55:20|1998.06|1989.36|1999.26|1990.56|1999.27|1990.57|1998.02|1989.32|29
1626278130000|2021-07-14 15:55:30|1999.35|1990.65|1999.21|1990.51|1999.74|1991.04|1999.2|1990.5|19
1626278140000|2021-07-14 15:55:40|1999.16|1990.46|1999.3|1990.6|1999.31|1990.61|1999.16|1990.46|19
1626278150000|2021-07-14 15:55:50|1999.54|1990.84|1999.86|1991.16|1999.86|1991.16|1999.54|1990.84|18
1626278160000|2021-07-14 15:56:00|1999.87|1991.17|2000.17|1991.47|2000.17|1991.47|1999.86|1991.16|23
1626278170000|2021-07-14 15:56:10|2000.16|1991.46|2000.46|1991.76|2000.54|1991.84|2000.09|1991.39|21
1626278180000|2021-07-14 15:56:20|2000.43|1991.73|2000.81|1992.11|2000.81|1992.11|2000.33|1991.63|31
1626278190000|2021-07-14 15:56:30|2000.78|1992.08|2001.31|1992.61|2001.31|1992.61|2000.78|1992.08|29
1626278200000|2021-07-14 15:56:40|2001.29|1992.59|2001.48|1992.78|2001.59|1992.89|2001.25|1992.55|31
1626278210000|2021-07-14 15:56:50|2001.51|1992.81|2002.54|1993.84|2002.54|1993.84|2001.49|1992.79|25
1626278220000|2021-07-14 15:57:00|2002.52|1993.82|2001.41|1992.71|2002.56|1993.86|2001.3|1992.6|30
1626278230000|2021-07-14 15:57:10|2001.4|1992.7|2001.46|1992.76|2001.52|1992.82|2001.4|1992.7|18
1626278240000|2021-07-14 15:57:20|2001.45|1992.75|2001.56|1992.86|2001.79|1993.09|2001.43|1992.73|27
1626278250000|2021-07-14 15:57:30|2001.43|1992.73|2001.06|1992.36|2001.75|1993.05|2000.91|1992.21|36
1626278260000|2021-07-14 15:57:40|2000.94|1992.24|2001.38|1992.68|2001.38|1992.68|2000.69|1991.99|35
1626278270000|2021-07-14 15:57:50|2001.45|1992.75|2001.84|1993.14|2001.97|1993.27|2001.38|1992.68|33
1626278280000|2021-07-14 15:58:00|2001.79|1993.09|2000.84|1992.14|2001.79|1993.09|2000.84|1992.14|32
1626278290000|2021-07-14 15:58:10|2000.95|1992.25|2001.16|1992.46|2001.16|1992.46|2000.9|1992.2|19
1626278300000|2021-07-14 15:58:20|2001.22|1992.52|2001.11|1992.41|2001.22|1992.52|2001.01|1992.31|19
1626278310000|2021-07-14 15:58:30|2001.15|1992.45|2001.11|1992.41|2001.2|1992.5|2001.04|1992.34|17
1626278320000|2021-07-14 15:58:40|2001.02|1992.32|2001.07|1992.37|2001.16|1992.46|2000.85|1992.15|14
1626278330000|2021-07-14 15:58:50|2001.05|1992.35|2001.12|1992.42|2001.12|1992.42|2000.93|1992.23|8
1626278340000|2021-07-14 15:59:00|2000.97|1992.27|2001.04|1992.34|2001.16|1992.46|2000.95|1992.25|12
1626278350000|2021-07-14 15:59:10|2001.05|1992.35|2001.11|1992.41|2001.11|1992.41|2000.97|1992.27|7
1626278360000|2021-07-14 15:59:20|2001.15|1992.45|2001.08|1992.38|2001.24|1992.54|2001.07|1992.37|20
1626278370000|2021-07-14 15:59:30|2001.03|1992.33|2000.77|1992.07|2001.11|1992.41|2000.77|1992.07|28
1626278380000|2021-07-14 15:59:40|2000.78|1992.08|2000.53|1991.83|2000.96|1992.26|2000.48|1991.78|32
1626278390000|2021-07-14 15:59:50|2000.54|1991.84|2000.45|1991.75|2000.63|1991.93|1999.99|1991.29|33
1626278400000|2021-07-14 16:00:00|2000.33|1991.63|2001.51|1992.81|2001.53|1992.83|2000.13|1991.43|35
1626278410000|2021-07-14 16:00:10|2001.49|1992.79|2002.1|1993.4|2002.1|1993.4|2001.33|1992.63|32
1626278420000|2021-07-14 16:00:20|2002.15|1993.45|2002.5|1993.8|2002.55|1993.85|2002.15|1993.45|22
1626278430000|2021-07-14 16:00:30|2002.36|1993.66|2002.4|1993.7|2002.45|1993.75|2002.13|1993.43|28
1626278440000|2021-07-14 16:00:40|2002.41|1993.71|2000.02|1991.32|2002.41|1993.71|1999.88|1991.18|38
1626278450000|2021-07-14 16:00:50|2000.03|1991.33|2000.42|1991.72|2000.8|1992.1|2000.02|1991.32|33
1626278460000|2021-07-14 16:01:00|2000.38|1991.68|2000.17|1991.47|2000.97|1992.27|1999.97|1991.27|32
1626278470000|2021-07-14 16:01:10|2000.15|1991.45|2000.35|1991.65|2000.35|1991.65|1999.63|1990.93|35
1626278480000|2021-07-14 16:01:20|2000.03|1991.33|2001.02|1992.32|2001.08|1992.38|2000.03|1991.33|34
1626278490000|2021-07-14 16:01:30|2001.08|1992.38|2002.01|1993.31|2002.14|1993.44|2001.08|1992.38|31
1626278500000|2021-07-14 16:01:40|2002.03|1993.33|2002.72|1994.02|2002.82|1994.12|2002|1993.3|36
1626278510000|2021-07-14 16:01:50|2002.75|1994.05|2002.49|1993.79|2002.88|1994.18|2002.49|1993.79|22
1626278520000|2021-07-14 16:02:00|2002.43|1993.73|2001.84|1993.14|2002.43|1993.73|2000.97|1992.27|26
1626278530000|2021-07-14 16:02:10|2002.23|1993.53|2003.24|1994.54|2003.25|1994.55|2001.94|1993.24|29
1626278540000|2021-07-14 16:02:20|2003.33|1994.63|2005.73|1997.03|2005.73|1997.03|2003.15|1994.45|30
1626278550000|2021-07-14 16:02:30|2005.91|1997.21|2006.06|1997.36|2006.62|1997.92|2005.7|1997|20
1626278560000|2021-07-14 16:02:40|2006.09|1997.39|2004.18|1995.48|2006.18|1997.48|2003.9|1995.2|27
1626278570000|2021-07-14 16:02:50|2004.17|1995.47|2004.09|1995.39|2004.17|1995.47|2003.61|1994.91|21
1626278580000|2021-07-14 16:03:00|2004.1|1995.4|2002.2|1993.5|2004.6|1995.9|2001.69|1992.99|35
1626278590000|2021-07-14 16:03:10|2002.29|1993.59|2001.81|1993.11|2002.29|1993.59|2001.8|1993.1|35
1626278600000|2021-07-14 16:03:20|2001.82|1993.12|2001.62|1992.92|2002.16|1993.46|2001.62|1992.92|33
1626278610000|2021-07-14 16:03:30|2001.73|1993.03|2001.98|1993.28|2002.02|1993.32|2001.59|1992.89|29
1626278620000|2021-07-14 16:03:40|2001.99|1993.29|2002.36|1993.66|2002.39|1993.69|2001.97|1993.27|28
1626278630000|2021-07-14 16:03:50|2002.38|1993.68|2002.95|1994.25|2003|1994.3|2002.38|1993.68|31
1626278640000|2021-07-14 16:04:00|2002.96|1994.26|2002.21|1993.51|2002.99|1994.29|2002.15|1993.45|23
1626278650000|2021-07-14 16:04:10|2002.18|1993.48|2001.54|1992.84|2002.18|1993.48|2001.49|1992.79|23
1626278660000|2021-07-14 16:04:20|2001.52|1992.82|1999.28|1990.58|2001.58|1992.88|1999.25|1990.55|32
1626278670000|2021-07-14 16:04:30|1999.29|1990.59|1999.27|1990.57|1999.54|1990.84|1999.23|1990.53|20
1626278680000|2021-07-14 16:04:40|1999.3|1990.6|1998.52|1989.82|1999.35|1990.65|1998.38|1989.68|27
1626278690000|2021-07-14 16:04:50|1998.54|1989.84|1999.18|1990.48|1999.19|1990.49|1998.33|1989.63|22
1626278700000|2021-07-14 16:05:00|1999.17|1990.47|2000.06|1991.36|2000.06|1991.36|1998.42|1989.72|36
1626278710000|2021-07-14 16:05:10|2000.09|1991.39|1998.86|1990.16|2000.29|1991.59|1998.86|1990.16|31
1626278720000|2021-07-14 16:05:20|1998.96|1990.26|1998.25|1989.55|1998.96|1990.26|1997.96|1989.26|33
1626278730000|2021-07-14 16:05:30|1998.24|1989.54|1998.96|1990.26|1999.05|1990.35|1998.22|1989.52|29
1626278740000|2021-07-14 16:05:40|1998.93|1990.23|1998.97|1990.27|1998.97|1990.27|1998.33|1989.63|24
1626278750000|2021-07-14 16:05:50|1999.01|1990.31|1999.55|1990.85|1999.55|1990.85|1998.98|1990.28|18
1626278760000|2021-07-14 16:06:00|1999.62|1990.92|1998.83|1990.13|1999.62|1990.92|1998.59|1989.89|26
1626278770000|2021-07-14 16:06:10|1998.93|1990.23|1998.96|1990.26|1999.52|1990.82|1998.93|1990.23|28
1626278780000|2021-07-14 16:06:20|1998.91|1990.21|1999.85|1991.15|1999.85|1991.15|1998.67|1989.97|36
1626278790000|2021-07-14 16:06:30|1999.75|1991.05|2000.05|1991.35|2000.41|1991.71|1999.64|1990.94|31
1626278800000|2021-07-14 16:06:40|2000.11|1991.41|2000.12|1991.42|2000.12|1991.42|2000.01|1991.31|26
1626278810000|2021-07-14 16:06:50|2000.09|1991.39|2000.25|1991.55|2000.32|1991.62|2000.09|1991.39|22
1626278820000|2021-07-14 16:07:00|2000.26|1991.56|2002.47|1993.77|2002.47|1993.77|2000.21|1991.51|27
1626278830000|2021-07-14 16:07:10|2002.56|1993.86|2003.9|1995.2|2003.9|1995.2|2002.54|1993.84|27
1626278840000|2021-07-14 16:07:20|2004.04|1995.34|2005.26|1996.56|2005.26|1996.56|2004.04|1995.34|34
1626278850000|2021-07-14 16:07:30|2005.27|1996.57|2004.4|1995.7|2005.3|1996.6|2003.94|1995.24|31
1626278860000|2021-07-14 16:07:40|2004.36|1995.66|2003.9|1995.2|2004.46|1995.76|2003.57|1994.87|29
1626278870000|2021-07-14 16:07:50|2003.86|1995.16|2003.91|1995.21|2003.93|1995.23|2003.86|1995.16|11
1626278880000|2021-07-14 16:08:00|2003.81|1995.11|2003.28|1994.58|2003.81|1995.11|2002.76|1994.06|35
1626278890000|2021-07-14 16:08:10|2003.25|1994.55|2003.26|1994.56|2003.37|1994.67|2003.19|1994.49|27
1626278900000|2021-07-14 16:08:20|2003.46|1994.76|2005.2|1996.5|2005.33|1996.63|2003.46|1994.76|25
1626278910000|2021-07-14 16:08:30|2005.02|1996.32|2005.12|1996.42|2005.28|1996.58|2004.94|1996.24|29
1626278920000|2021-07-14 16:08:40|2005.17|1996.47|2005.82|1997.12|2005.83|1997.13|2005.17|1996.47|19
1626278930000|2021-07-14 16:08:50|2005.84|1997.14|2005.88|1997.18|2005.88|1997.18|2005.81|1997.11|14
1626278940000|2021-07-14 16:09:00|2005.87|1997.17|2004.64|1995.94|2005.87|1997.17|2004.5|1995.8|32
1626278950000|2021-07-14 16:09:10|2004.63|1995.93|2004.56|1995.86|2004.71|1996.01|2004.56|1995.86|24
1626278960000|2021-07-14 16:09:20|2004.54|1995.84|2002.05|1993.35|2004.56|1995.86|2002.05|1993.35|29
1626278970000|2021-07-14 16:09:30|2002.25|1993.55|2002.68|1993.98|2002.87|1994.17|2002.25|1993.55|32
1626278980000|2021-07-14 16:09:40|2002.66|1993.96|2002.7|1994|2003.07|1994.37|2002.66|1993.96|25
1626278990000|2021-07-14 16:09:50|2002.64|1993.94|2002.79|1994.09|2002.79|1994.09|2002.32|1993.62|27
1626279000000|2021-07-14 16:10:00|2002.91|1994.21|2003.63|1994.93|2003.69|1994.99|2002.91|1994.21|24
1626279010000|2021-07-14 16:10:10|2003.67|1994.97|2003.62|1994.92|2003.94|1995.24|2003.37|1994.67|30
1626279020000|2021-07-14 16:10:20|2003.6|1994.9|2003.64|1994.94|2003.64|1994.94|2003.48|1994.78|14
1626279030000|2021-07-14 16:10:30|2003.39|1994.69|2003.43|1994.73|2003.45|1994.75|2003.27|1994.57|16
1626279040000|2021-07-14 16:10:40|2003.46|1994.76|2003.5|1994.8|2003.5|1994.8|2003.4|1994.7|14
1626279050000|2021-07-14 16:10:50|2003.47|1994.77|2004|1995.3|2004|1995.3|2003.35|1994.65|10
1626279060000|2021-07-14 16:11:00|2004.02|1995.32|2003.62|1994.92|2004.02|1995.32|2003.55|1994.85|31
1626279070000|2021-07-14 16:11:10|2003.59|1994.89|2003.63|1994.93|2003.7|1995|2003.26|1994.56|27
1626279080000|2021-07-14 16:11:20|2003.62|1994.92|2003.3|1994.6|2003.62|1994.92|2003.15|1994.45|24
1626279090000|2021-07-14 16:11:30|2003.4|1994.7|2003.16|1994.46|2003.4|1994.7|2002.99|1994.29|31
1626279100000|2021-07-14 16:11:40|2003.14|1994.44|2003.65|1994.95|2003.97|1995.27|2003.14|1994.44|34
1626279110000|2021-07-14 16:11:50|2003.66|1994.96|2004.08|1995.38|2004.08|1995.38|2003.62|1994.92|27
1626279120000|2021-07-14 16:12:00|2004.06|1995.36|2003.08|1994.38|2004.08|1995.38|2003.01|1994.31|25
1626279130000|2021-07-14 16:12:10|2003.13|1994.43|2003.21|1994.51|2003.21|1994.51|2002.9|1994.2|28
1626279140000|2021-07-14 16:12:20|2003.19|1994.49|2002.8|1994.1|2003.19|1994.49|2002.68|1993.98|22
1626279150000|2021-07-14 16:12:30|2002.69|1993.99|2002.17|1993.47|2002.69|1993.99|2002.14|1993.44|8
1626279160000|2021-07-14 16:12:40|2002.16|1993.46|2002.84|1994.14|2002.98|1994.28|2002.16|1993.46|24
1626279170000|2021-07-14 16:12:50|2002.94|1994.24|2003.36|1994.66|2003.45|1994.75|2002.84|1994.14|26
1626279180000|2021-07-14 16:13:00|2003.37|1994.67|2003.43|1994.73|2003.5|1994.8|2003.37|1994.67|15
1626279190000|2021-07-14 16:13:10|2003.16|1994.46|2002.99|1994.29|2003.24|1994.54|2002.46|1993.76|21
1626279200000|2021-07-14 16:13:20|2002.96|1994.26|2003.19|1994.49|2003.19|1994.49|2002.95|1994.25|11
1626279210000|2021-07-14 16:13:30|2003.2|1994.5|2003.19|1994.49|2003.25|1994.55|2003.14|1994.44|18
1626279220000|2021-07-14 16:13:40|2003.18|1994.48|2002.4|1993.7|2003.34|1994.64|2002.4|1993.7|16
1626279230000|2021-07-14 16:13:50|2002.35|1993.65|2003.1|1994.4|2003.1|1994.4|2002.35|1993.65|24
1626279240000|2021-07-14 16:14:00|2003.23|1994.53|2002.99|1994.29|2003.35|1994.65|2002.99|1994.29|23
1626279250000|2021-07-14 16:14:10|2002.97|1994.27|2002.23|1993.53|2002.97|1994.27|2002.14|1993.44|30
1626279260000|2021-07-14 16:14:20|2002.21|1993.51|2001.03|1992.33|2002.4|1993.7|2000.97|1992.27|33
1626279270000|2021-07-14 16:14:30|2001.16|1992.46|2001.25|1992.55|2001.25|1992.55|2000.99|1992.29|24
1626279280000|2021-07-14 16:14:40|2001.17|1992.47|2001.52|1992.82|2001.55|1992.85|2001.17|1992.47|24
1626279290000|2021-07-14 16:14:50|2001.53|1992.83|2001.32|1992.62|2001.7|1993|2001.32|1992.62|23
1626279300000|2021-07-14 16:15:00|2001.29|1992.59|2001.19|1992.49|2001.38|1992.68|2001.07|1992.37|25
1626279310000|2021-07-14 16:15:10|2001.16|1992.46|1999.76|1991.06|2001.21|1992.51|1999.73|1991.03|27
1626279320000|2021-07-14 16:15:20|1999.69|1990.99|1997.62|1988.92|1999.69|1990.99|1997.54|1988.84|31
1626279330000|2021-07-14 16:15:30|1997.61|1988.91|1995.8|1987.1|1997.85|1989.15|1995.63|1986.93|33
1626279340000|2021-07-14 16:15:40|1995.79|1987.09|1995.23|1986.53|1995.79|1987.09|1994.77|1986.07|26
1626279350000|2021-07-14 16:15:50|1995.32|1986.62|1995.26|1986.56|1995.34|1986.64|1994.78|1986.08|37
1626279360000|2021-07-14 16:16:00|1995.29|1986.59|1995.17|1986.47|1995.29|1986.59|1994.84|1986.14|34
1626279370000|2021-07-14 16:16:10|1995.13|1986.43|1994.77|1986.07|1995.41|1986.71|1994.7|1986|34
1626279380000|2021-07-14 16:16:20|1994.75|1986.05|1994.47|1985.77|1994.86|1986.16|1994.33|1985.63|27
1626279390000|2021-07-14 16:16:30|1994.46|1985.76|1993.85|1985.15|1994.57|1985.87|1993.75|1985.05|28
1626279400000|2021-07-14 16:16:40|1993.79|1985.09|1993.29|1984.59|1993.82|1985.12|1992.65|1983.95|40
1626279410000|2021-07-14 16:16:50|1993.32|1984.62|1992.8|1984.1|1993.4|1984.7|1992.8|1984.1|31
1626279420000|2021-07-14 16:17:00|1992.83|1984.13|1992.85|1984.15|1992.91|1984.21|1992.73|1984.03|34
1626279430000|2021-07-14 16:17:10|1992.92|1984.22|1993.19|1984.49|1993.32|1984.62|1992.92|1984.22|30
1626279440000|2021-07-14 16:17:20|1992.92|1984.22|1992.29|1983.59|1992.93|1984.23|1992.14|1983.44|27
1626279450000|2021-07-14 16:17:30|1992.3|1983.6|1992.74|1984.04|1992.81|1984.11|1992.1|1983.4|33
1626279460000|2021-07-14 16:17:40|1992.78|1984.08|1991.81|1983.11|1992.92|1984.22|1991.81|1983.11|29
1626279470000|2021-07-14 16:17:50|1991.8|1983.1|1988.49|1979.79|1991.88|1983.18|1988.39|1979.69|32
1626279480000|2021-07-14 16:18:00|1988.55|1979.85|1989.29|1980.59|1989.39|1980.69|1987.99|1979.29|35
1626279490000|2021-07-14 16:18:10|1989.28|1980.58|1989.13|1980.43|1989.82|1981.12|1988.4|1979.7|39
1626279500000|2021-07-14 16:18:20|1989.07|1980.37|1989.71|1981.01|1989.71|1981.01|1988.91|1980.21|35
1626279510000|2021-07-14 16:18:30|1989.67|1980.97|1990.85|1982.15|1991.03|1982.33|1989.67|1980.97|31
1626279520000|2021-07-14 16:18:40|1990.86|1982.16|1991.79|1983.09|1991.91|1983.21|1990.85|1982.15|33
1626279530000|2021-07-14 16:18:50|1991.76|1983.06|1991.5|1982.8|1992.06|1983.36|1991.29|1982.59|22
1626279540000|2021-07-14 16:19:00|1991.49|1982.79|1988.35|1979.65|1991.49|1982.79|1988.24|1979.54|30
1626279550000|2021-07-14 16:19:10|1988.36|1979.66|1988.87|1980.17|1988.9|1980.2|1988.36|1979.66|25
1626279560000|2021-07-14 16:19:20|1988.88|1980.18|1989.81|1981.11|1989.93|1981.23|1988.88|1980.18|32
1626279570000|2021-07-14 16:19:30|1989.8|1981.1|1988.71|1980.01|1989.93|1981.23|1988.67|1979.97|32
1626279580000|2021-07-14 16:19:40|1988.72|1980.02|1989.35|1980.65|1989.35|1980.65|1988.62|1979.92|31
1626279590000|2021-07-14 16:19:50|1989.44|1980.74|1990.1|1981.4|1990.1|1981.4|1989.42|1980.72|34
1626279600000|2021-07-14 16:20:00|1990.14|1981.44|1990.88|1982.18|1990.88|1982.18|1990.12|1981.42|32
1626279610000|2021-07-14 16:20:10|1990.87|1982.17|1991.46|1982.76|1991.57|1982.87|1990.87|1982.17|31
1626279620000|2021-07-14 16:20:20|1991.49|1982.79|1991.64|1982.94|1991.69|1982.99|1991.49|1982.79|33
1626279630000|2021-07-14 16:20:30|1991.62|1982.92|1991.5|1982.8|1991.68|1982.98|1991.5|1982.8|22
1626279640000|2021-07-14 16:20:40|1991.55|1982.85|1991.81|1983.11|1991.81|1983.11|1991.5|1982.8|7
1626279650000|2021-07-14 16:20:50|1991.83|1983.13|1990.53|1981.83|1991.83|1983.13|1990.27|1981.57|22
1626279660000|2021-07-14 16:21:00|1990.6|1981.9|1991.82|1983.12|1991.82|1983.12|1990.52|1981.82|12
1626279670000|2021-07-14 16:21:10|1991.91|1983.21|1993.67|1984.97|1993.67|1984.97|1991.86|1983.16|29
1626279680000|2021-07-14 16:21:20|1993.51|1984.81|1993.48|1984.78|1993.92|1985.22|1993.44|1984.74|31
1626279690000|2021-07-14 16:21:30|1993.5|1984.8|1994.11|1985.41|1994.11|1985.41|1993.5|1984.8|36
1626279700000|2021-07-14 16:21:40|1994.09|1985.39|1993.19|1984.49|1994.17|1985.47|1993.08|1984.38|28
1626279710000|2021-07-14 16:21:50|1993.27|1984.57|1993.96|1985.26|1993.97|1985.27|1993.21|1984.51|19
1626279720000|2021-07-14 16:22:00|1993.95|1985.25|1993.91|1985.21|1993.95|1985.25|1993.22|1984.52|30
1626279730000|2021-07-14 16:22:10|1993.9|1985.2|1994.44|1985.74|1994.44|1985.74|1993.74|1985.04|25
1626279740000|2021-07-14 16:22:20|1994.65|1985.95|1996.09|1987.39|1996.26|1987.56|1994.64|1985.94|34
1626279750000|2021-07-14 16:22:30|1996.08|1987.38|1995.27|1986.57|1996.08|1987.38|1995.09|1986.39|34
1626279760000|2021-07-14 16:22:40|1995.26|1986.56|1995.75|1987.05|1995.89|1987.19|1995.26|1986.56|21
1626279770000|2021-07-14 16:22:50|1995.83|1987.13|1995.79|1987.09|1995.87|1987.17|1995.76|1987.06|5
1626279780000|2021-07-14 16:23:00|1995.8|1987.1|1995.9|1987.2|1996.56|1987.86|1995.79|1987.09|24
1626279790000|2021-07-14 16:23:10|1995.86|1987.16|1996.1|1987.4|1996.12|1987.42|1995.62|1986.92|30
1626279800000|2021-07-14 16:23:20|1996.02|1987.32|1996.97|1988.27|1997.12|1988.42|1996.02|1987.32|26
1626279810000|2021-07-14 16:23:30|1997.02|1988.32|1996.61|1987.91|1997.05|1988.35|1996.37|1987.67|37
1626279820000|2021-07-14 16:23:40|1996.63|1987.93|1997.38|1988.68|1997.39|1988.69|1996.6|1987.9|30
1626279830000|2021-07-14 16:23:50|1997.39|1988.69|1997.87|1989.17|1997.87|1989.17|1997.27|1988.57|28
1626279840000|2021-07-14 16:24:00|1997.94|1989.24|1997.98|1989.28|1998.02|1989.32|1997.76|1989.06|20
1626279850000|2021-07-14 16:24:10|1997.88|1989.18|1998.17|1989.47|1998.2|1989.5|1997.88|1989.18|32
1626279860000|2021-07-14 16:24:20|1998.1|1989.4|1998.51|1989.81|1998.51|1989.81|1998.1|1989.4|23
1626279870000|2021-07-14 16:24:30|1998.45|1989.75|1998.64|1989.94|1999.42|1990.72|1998.44|1989.74|36
1626279880000|2021-07-14 16:24:40|1998.54|1989.84|1998.85|1990.15|1999.37|1990.67|1998.54|1989.84|26
1626279890000|2021-07-14 16:24:50|1998.86|1990.16|1999.78|1991.08|1999.79|1991.09|1998.6|1989.9|30
1626279900000|2021-07-14 16:25:00|1999.75|1991.05|2000.25|1991.55|2000.25|1991.55|1999.64|1990.94|30
1626279910000|2021-07-14 16:25:10|2000.26|1991.56|2001.57|1992.87|2001.57|1992.87|2000.19|1991.49|29
1626279920000|2021-07-14 16:25:20|2001.58|1992.88|2004.16|1995.46|2004.16|1995.46|2001.52|1992.82|35
1626279930000|2021-07-14 16:25:30|2004.22|1995.52|2004.5|1995.8|2004.8|1996.1|2004.08|1995.38|36
1626279940000|2021-07-14 16:25:40|2004.49|1995.79|2005.48|1996.78|2005.55|1996.85|2004.19|1995.49|36
1626279950000|2021-07-14 16:25:50|2005.54|1996.84|2005.2|1996.5|2005.84|1997.14|2004.99|1996.29|35
1626279960000|2021-07-14 16:26:00|2005.28|1996.58|2006.59|1997.89|2006.59|1997.89|2004.78|1996.08|26
1626279970000|2021-07-14 16:26:10|2006.72|1998.02|2006.85|1998.15|2007.23|1998.53|2006.6|1997.9|17
1626279980000|2021-07-14 16:26:20|2007.23|1998.53|2006.13|1997.43|2007.94|1999.24|2006.13|1997.43|30
1626279990000|2021-07-14 16:26:30|2006.08|1997.38|2005.48|1996.78|2006.18|1997.48|2005.36|1996.66|24
1626280000000|2021-07-14 16:26:40|2005.44|1996.74|2005.64|1996.94|2005.71|1997.01|2005.38|1996.68|24
1626280010000|2021-07-14 16:26:50|2005.73|1997.03|2008.04|1999.34|2008.08|1999.38|2005.64|1996.94|32
1626280020000|2021-07-14 16:27:00|2008.05|1999.35|2006.59|1997.89|2008.14|1999.44|2006.59|1997.89|28
1626280030000|2021-07-14 16:27:10|2006.58|1997.88|2005.33|1996.63|2006.58|1997.88|2005.22|1996.52|34
1626280040000|2021-07-14 16:27:20|2005.23|1996.53|2005.13|1996.43|2005.29|1996.59|2004.84|1996.14|21
1626280050000|2021-07-14 16:27:30|2005.35|1996.65|2005.78|1997.08|2006.2|1997.5|2005.35|1996.65|30
1626280060000|2021-07-14 16:27:40|2005.82|1997.12|2005.78|1997.08|2005.85|1997.15|2005.46|1996.76|24
1626280070000|2021-07-14 16:27:50|2005.77|1997.07|2005.94|1997.24|2006.13|1997.43|2005.62|1996.92|27
1626280080000|2021-07-14 16:28:00|2005.95|1997.25|2005.03|1996.33|2005.97|1997.27|2005.03|1996.33|28
1626280090000|2021-07-14 16:28:10|2005.05|1996.35|2004.93|1996.23|2005.57|1996.87|2004.93|1996.23|27
1626280100000|2021-07-14 16:28:20|2004.88|1996.18|2003.98|1995.28|2004.88|1996.18|2003.75|1995.05|29
1626280110000|2021-07-14 16:28:30|2003.93|1995.23|2003.89|1995.19|2003.96|1995.26|2003.81|1995.11|20
1626280120000|2021-07-14 16:28:40|2003.92|1995.22|2004.47|1995.77|2004.48|1995.78|2003.9|1995.2|26
1626280130000|2021-07-14 16:28:50|2004.46|1995.76|2004.2|1995.5|2004.64|1995.94|2004.2|1995.5|21
1626280140000|2021-07-14 16:29:00|2004.23|1995.53|2005.1|1996.4|2005.36|1996.66|2004.23|1995.53|26
1626280150000|2021-07-14 16:29:10|2005.05|1996.35|2005.02|1996.32|2005.14|1996.44|2004.91|1996.21|22
1626280160000|2021-07-14 16:29:20|2004.93|1996.23|2004.87|1996.17|2005.11|1996.41|2004.69|1995.99|33
1626280170000|2021-07-14 16:29:30|2005.05|1996.35|2004.92|1996.22|2005.12|1996.42|2004.41|1995.71|28
1626280180000|2021-07-14 16:29:40|2004.93|1996.23|2005.45|1996.75|2005.45|1996.75|2004.77|1996.07|31
1626280190000|2021-07-14 16:29:50|2005.43|1996.73|2004.45|1995.75|2005.6|1996.9|2004.45|1995.75|27
1626280200000|2021-07-14 16:30:00|2004.49|1995.79|2005.78|1997.08|2005.79|1997.09|2004.31|1995.61|38
1626280210000|2021-07-14 16:30:10|2005.85|1997.15|2006.49|1997.79|2006.53|1997.83|2005.85|1997.15|22
1626280220000|2021-07-14 16:30:20|2006.51|1997.81|2006.4|1997.7|2006.62|1997.92|2006.31|1997.61|29
1626280230000|2021-07-14 16:30:30|2006.43|1997.73|2008.09|1999.39|2008.09|1999.39|2005.42|1996.72|35
1626280240000|2021-07-14 16:30:40|2008|1999.3|2008.13|1999.43|2008.16|1999.46|2007.76|1999.06|20
1626280250000|2021-07-14 16:30:50|2008.06|1999.36|2007.07|1998.37|2008.11|1999.41|2007.03|1998.33|26
1626280260000|2021-07-14 16:31:00|2007.21|1998.51|2009.5|2000.8|2010.36|2001.66|2007.21|1998.51|29
1626280270000|2021-07-14 16:31:10|2009.71|2001.01|2009.11|2000.41|2009.71|2001.01|2008.82|2000.12|29
1626280280000|2021-07-14 16:31:20|2008.97|2000.27|2009.3|2000.6|2009.3|2000.6|2008.97|2000.27|6
1626280290000|2021-07-14 16:31:30|2009.24|2000.54|2010.58|2001.88|2010.69|2001.99|2009.06|2000.36|21
1626280300000|2021-07-14 16:31:40|2010.65|2001.95|2009.77|2001.07|2010.65|2001.95|2009.75|2001.05|26
1626280310000|2021-07-14 16:31:50|2009.75|2001.05|2010.05|2001.35|2010.07|2001.37|2009.66|2000.96|34
1626280320000|2021-07-14 16:32:00|2010.01|2001.31|2008.81|2000.11|2010.12|2001.42|2008.79|2000.09|33
1626280330000|2021-07-14 16:32:10|2008.99|2000.29|2008.64|1999.94|2009|2000.3|2008.63|1999.93|33
1626280340000|2021-07-14 16:32:20|2008.73|2000.03|2008.51|1999.81|2008.84|2000.14|2008.45|1999.75|37
1626280350000|2021-07-14 16:32:30|2008.61|1999.91|2009.2|2000.5|2009.33|2000.63|2008.61|1999.91|22
1626280360000|2021-07-14 16:32:40|2009.24|2000.54|2008.8|2000.1|2009.56|2000.86|2008.8|2000.1|20
1626280370000|2021-07-14 16:32:50|2008.79|2000.09|2008.72|2000.02|2008.96|2000.26|2008.72|2000.02|15
1626280380000|2021-07-14 16:33:00|2008.7|2000|2008.72|2000.02|2008.92|2000.22|2008.54|1999.84|21
1626280390000|2021-07-14 16:33:10|2008.53|1999.83|2007.63|1998.93|2008.88|2000.18|2007.63|1998.93|15
1626280400000|2021-07-14 16:33:20|2007.56|1998.86|2007.54|1998.84|2007.67|1998.97|2007.48|1998.78|23
1626280410000|2021-07-14 16:33:30|2007.56|1998.86|2007.61|1998.91|2008.33|1999.63|2007.51|1998.81|27
1626280420000|2021-07-14 16:33:40|2007.54|1998.84|2008.88|2000.18|2008.91|2000.21|2007.5|1998.8|36
1626280430000|2021-07-14 16:33:50|2008.92|2000.22|2007.91|1999.21|2008.93|2000.23|2007.77|1999.07|18
1626280440000|2021-07-14 16:34:00|2007.87|1999.17|2008.25|1999.55|2008.38|1999.68|2007.8|1999.1|18
1626280450000|2021-07-14 16:34:10|2008.31|1999.61|2006.37|1997.67|2008.82|2000.12|2006.18|1997.48|33
1626280460000|2021-07-14 16:34:20|2006.41|1997.71|2005.39|1996.69|2006.42|1997.72|2005.39|1996.69|29
1626280470000|2021-07-14 16:34:30|2005.35|1996.65|2003.42|1994.72|2005.35|1996.65|2003.39|1994.69|36
1626280480000|2021-07-14 16:34:40|2003.37|1994.67|2002.72|1994.02|2003.37|1994.67|2002.6|1993.9|35
1626280490000|2021-07-14 16:34:50|2002.71|1994.01|2001.57|1992.87|2002.9|1994.2|2001.46|1992.76|27
1626280500000|2021-07-14 16:35:00|2001.5|1992.8|2002.6|1993.9|2002.7|1994|2001.11|1992.41|35
1626280510000|2021-07-14 16:35:10|2002.51|1993.81|1999.66|1990.96|2002.51|1993.81|1999.66|1990.96|36
1626280520000|2021-07-14 16:35:20|1999.64|1990.94|1996.41|1987.71|1999.71|1991.01|1996.41|1987.71|34
1626280530000|2021-07-14 16:35:30|1996.35|1987.65|1994.79|1986.09|1996.35|1987.65|1994.04|1985.34|37
1626280540000|2021-07-14 16:35:40|1994.82|1986.12|1996.67|1987.97|1997.16|1988.46|1994.57|1985.87|34
1626280550000|2021-07-14 16:35:50|1996.68|1987.98|1998.65|1989.95|1998.65|1989.95|1996.68|1987.98|37
1626280560000|2021-07-14 16:36:00|1999.04|1990.34|1998.87|1990.17|1999.04|1990.34|1997.54|1988.84|28
1626280570000|2021-07-14 16:36:10|1998.5|1989.8|1999.92|1991.22|2000.27|1991.57|1998.5|1989.8|29
1626280580000|2021-07-14 16:36:20|1999.82|1991.12|2000.02|1991.32|2000.14|1991.44|1999.82|1991.12|15
1626280590000|2021-07-14 16:36:30|2000.21|1991.51|2002.2|1993.5|2002.2|1993.5|2000.2|1991.5|24
1626280600000|2021-07-14 16:36:40|2002.28|1993.58|2001.91|1993.21|2003.06|1994.36|2001.89|1993.19|34
1626280610000|2021-07-14 16:36:50|2001.93|1993.23|2000.44|1991.74|2001.97|1993.27|2000.04|1991.34|33
1626280620000|2021-07-14 16:37:00|2000.31|1991.61|2002.1|1993.4|2002.1|1993.4|1999.82|1991.12|38
1626280630000|2021-07-14 16:37:10|2002.29|1993.59|2002.53|1993.83|2002.71|1994.01|2001.76|1993.06|37
1626280640000|2021-07-14 16:37:20|2002.7|1994|2001.11|1992.41|2002.8|1994.1|2000.97|1992.27|37
1626280650000|2021-07-14 16:37:30|2001.1|1992.4|2001.48|1992.78|2001.94|1993.24|2001.04|1992.34|30
1626280660000|2021-07-14 16:37:40|2001.46|1992.76|2002.15|1993.45|2002.3|1993.6|2001.39|1992.69|33
1626280670000|2021-07-14 16:37:50|2002.2|1993.5|2002.3|1993.6|2002.89|1994.19|2002.19|1993.49|37
1626280680000|2021-07-14 16:38:00|2002.34|1993.64|2002.69|1993.99|2002.78|1994.08|2001.9|1993.2|32
1626280690000|2021-07-14 16:38:10|2002.6|1993.9|2002.49|1993.79|2002.69|1993.99|2002.49|1993.79|26
1626280700000|2021-07-14 16:38:20|2002.47|1993.77|2002.76|1994.06|2002.77|1994.07|2002.44|1993.74|19
1626280710000|2021-07-14 16:38:30|2002.75|1994.05|2002.86|1994.16|2002.86|1994.16|2001.88|1993.18|28
1626280720000|2021-07-14 16:38:40|2002.87|1994.17|2002.83|1994.13|2002.97|1994.27|2002.74|1994.04|26
1626280730000|2021-07-14 16:38:50|2002.91|1994.21|2002.62|1993.92|2003.07|1994.37|2002.56|1993.86|25
1626280740000|2021-07-14 16:39:00|2002.91|1994.21|2002.83|1994.13|2003.24|1994.54|2002.82|1994.12|31
1626280750000|2021-07-14 16:39:10|2002.82|1994.12|2003.33|1994.63|2003.41|1994.71|2002.82|1994.12|28
1626280760000|2021-07-14 16:39:20|2003.31|1994.61|2002.7|1994|2003.32|1994.62|2002.7|1994|21
1626280770000|2021-07-14 16:39:30|2002.72|1994.02|2002.56|1993.86|2002.88|1994.18|2002.54|1993.84|26
1626280780000|2021-07-14 16:39:40|2002.53|1993.83|2002.39|1993.69|2002.62|1993.92|2002.31|1993.61|25
1626280790000|2021-07-14 16:39:50|2002.41|1993.71|2002.4|1993.7|2002.47|1993.77|2002.33|1993.63|19
1626280800000|2021-07-14 16:40:00|2002.42|1993.72|2003.97|1995.27|2003.97|1995.27|2002.42|1993.72|22
1626280810000|2021-07-14 16:40:10|2003.9|1995.2|2004.71|1996.01|2004.71|1996.01|2003.6|1994.9|31
1626280820000|2021-07-14 16:40:20|2004.75|1996.05|2006.69|1997.99|2006.69|1997.99|2004.75|1996.05|34
1626280830000|2021-07-14 16:40:30|2006.55|1997.85|2005.98|1997.28|2006.94|1998.24|2005.76|1997.06|30
1626280840000|2021-07-14 16:40:40|2005.93|1997.23|2006.68|1997.98|2006.68|1997.98|2005.93|1997.23|32
1626280850000|2021-07-14 16:40:50|2006.33|1997.63|2006.18|1997.48|2006.53|1997.83|2006.18|1997.48|32
1626280860000|2021-07-14 16:41:00|2005.75|1997.05|2007.22|1998.52|2007.25|1998.55|2005.46|1996.76|38
1626280870000|2021-07-14 16:41:10|2007.19|1998.49|2007.03|1998.33|2007.33|1998.63|2006.88|1998.18|35
1626280880000|2021-07-14 16:41:20|2007.01|1998.31|2007.26|1998.56|2007.38|1998.68|2007.01|1998.31|34
1626280890000|2021-07-14 16:41:30|2007.35|1998.65|2007.6|1998.9|2007.63|1998.93|2007.35|1998.65|20
1626280900000|2021-07-14 16:41:40|2007.58|1998.88|2007.54|1998.84|2007.69|1998.99|2007.42|1998.72|24
1626280910000|2021-07-14 16:41:50|2007.55|1998.85|2005.58|1996.88|2007.63|1998.93|2005.58|1996.88|30
1626280920000|2021-07-14 16:42:00|2005.64|1996.94|2006.53|1997.83|2006.74|1998.04|2005.37|1996.67|35
1626280930000|2021-07-14 16:42:10|2006.59|1997.89|2006.88|1998.18|2007.08|1998.38|2006.59|1997.89|29
1626280940000|2021-07-14 16:42:20|2006.78|1998.08|2005.93|1997.23|2006.83|1998.13|2005.88|1997.18|35
1626280950000|2021-07-14 16:42:30|2005.86|1997.16|2005.92|1997.22|2005.97|1997.27|2005.84|1997.14|21
1626280960000|2021-07-14 16:42:40|2005.96|1997.26|2005.68|1996.98|2006.03|1997.33|2005.47|1996.77|23
1626280970000|2021-07-14 16:42:50|2005.71|1997.01|2005.45|1996.75|2005.99|1997.29|2005.45|1996.75|27
1626280980000|2021-07-14 16:43:00|2005.44|1996.74|2003.94|1995.24|2005.44|1996.74|2003.65|1994.95|32
1626280990000|2021-07-14 16:43:10|2002.55|1993.85|2003.22|1994.52|2003.34|1994.64|2002.47|1993.77|25
1626281000000|2021-07-14 16:43:20|2003.16|1994.46|2004.13|1995.43|2004.2|1995.5|2003.16|1994.46|28
1626281010000|2021-07-14 16:43:30|2004.51|1995.81|2004.56|1995.86|2004.58|1995.88|2004.12|1995.42|27
1626281020000|2021-07-14 16:43:40|2004.43|1995.73|2004.38|1995.68|2004.44|1995.74|2004.31|1995.61|20
1626281030000|2021-07-14 16:43:50|2004.32|1995.62|2004.29|1995.59|2004.35|1995.65|2004.29|1995.59|8
1626281040000|2021-07-14 16:44:00|2004.23|1995.53|2003.72|1995.02|2004.25|1995.55|2003.71|1995.01|32
1626281050000|2021-07-14 16:44:10|2003.83|1995.13|2002.43|1993.73|2003.83|1995.13|2002.43|1993.73|31
1626281060000|2021-07-14 16:44:20|2002.66|1993.96|2001.95|1993.25|2002.74|1994.04|2001.92|1993.22|29
1626281070000|2021-07-14 16:44:30|2001.96|1993.26|2002.21|1993.51|2002.77|1994.07|2001.92|1993.22|33
1626281080000|2021-07-14 16:44:40|2002.18|1993.48|2002.09|1993.39|2002.24|1993.54|2002.09|1993.39|19
1626281090000|2021-07-14 16:44:50|2002.11|1993.41|2002.52|1993.82|2002.59|1993.89|2002.11|1993.41|22
1626281100000|2021-07-14 16:45:00|2002.82|1994.12|2003.09|1994.39|2003.19|1994.49|2002.37|1993.67|30
1626281110000|2021-07-14 16:45:10|2003.08|1994.38|2001.35|1992.65|2003.09|1994.39|2001.31|1992.61|34
1626281120000|2021-07-14 16:45:20|2001.24|1992.54|2000.05|1991.35|2001.24|1992.54|1999.97|1991.27|35
1626281130000|2021-07-14 16:45:30|1999.97|1991.27|2000.25|1991.55|2000.25|1991.55|1999.95|1991.25|32
1626281140000|2021-07-14 16:45:40|2000.36|1991.66|2000.31|1991.61|2000.65|1991.95|2000.3|1991.6|29
1626281150000|2021-07-14 16:45:50|2000.33|1991.63|2000.42|1991.72|2000.83|1992.13|2000.33|1991.63|28
1626281160000|2021-07-14 16:46:00|2000.46|1991.76|2000.44|1991.74|2000.46|1991.76|2000.34|1991.64|22
1626281170000|2021-07-14 16:46:10|2000.55|1991.85|2001.53|1992.83|2001.66|1992.96|2000.55|1991.85|23
1626281180000|2021-07-14 16:46:20|2001.62|1992.92|2001.97|1993.27|2002.14|1993.44|2001.27|1992.57|32
1626281190000|2021-07-14 16:46:30|2001.8|1993.1|2001.71|1993.01|2001.82|1993.12|2001.64|1992.94|27
1626281200000|2021-07-14 16:46:40|2001.66|1992.96|2001.55|1992.85|2001.66|1992.96|2001.35|1992.65|21
1626281210000|2021-07-14 16:46:50|2001.53|1992.83|2001.62|1992.92|2001.67|1992.97|2001.36|1992.66|22
1626281220000|2021-07-14 16:47:00|2001.71|1993.01|2002.08|1993.38|2002.12|1993.42|2001.52|1992.82|24
1626281230000|2021-07-14 16:47:10|2002.07|1993.37|2002.04|1993.34|2002.08|1993.38|2001.96|1993.26|16
1626281240000|2021-07-14 16:47:20|2002.03|1993.33|2001.51|1992.81|2002.04|1993.34|2001.49|1992.79|15
1626281250000|2021-07-14 16:47:30|2001.5|1992.8|2001.62|1992.92|2001.77|1993.07|2001.4|1992.7|24
1626281260000|2021-07-14 16:47:40|2001.51|1992.81|2001.62|1992.92|2001.62|1992.92|2001.51|1992.81|6
1626281270000|2021-07-14 16:47:50|2001.6|1992.9|2001.83|1993.13|2001.83|1993.13|2001.47|1992.77|5
1626281280000|2021-07-14 16:48:00|2001.87|1993.17|2003.49|1994.79|2003.5|1994.8|2001.87|1993.17|35
1626281290000|2021-07-14 16:48:10|2003.53|1994.83|2003.28|1994.58|2003.65|1994.95|2003.24|1994.54|32
1626281300000|2021-07-14 16:48:20|2003.26|1994.56|2003.48|1994.78|2003.59|1994.89|2003.17|1994.47|28
1626281310000|2021-07-14 16:48:30|2003.42|1994.72|2002.38|1993.68|2003.42|1994.72|2002.12|1993.42|27
1626281320000|2021-07-14 16:48:40|2002.32|1993.62|2002.35|1993.65|2002.41|1993.71|2002.32|1993.62|10
1626281330000|2021-07-14 16:48:50|2002.33|1993.63|2002.38|1993.68|2002.39|1993.69|2002.3|1993.6|13
1626281340000|2021-07-14 16:49:00|2002.31|1993.61|2001.58|1992.88|2002.31|1993.61|2001.52|1992.82|26
1626281350000|2021-07-14 16:49:10|2001.56|1992.86|2000.67|1991.97|2001.57|1992.87|2000.66|1991.96|26
1626281360000|2021-07-14 16:49:20|2000.58|1991.88|1999.87|1991.17|2000.58|1991.88|1999.87|1991.17|21
1626281370000|2021-07-14 16:49:30|1999.91|1991.21|1999.81|1991.11|1999.91|1991.21|1999.59|1990.89|20
1626281380000|2021-07-14 16:49:40|2000.01|1991.31|2000.28|1991.58|2000.29|1991.59|2000.01|1991.31|24
1626281390000|2021-07-14 16:49:50|2000.3|1991.6|2000.17|1991.47|2000.59|1991.89|2000.17|1991.47|16
1626281400000|2021-07-14 16:50:00|2000.21|1991.51|2001.02|1992.32|2001.21|1992.51|2000.21|1991.51|19
1626281410000|2021-07-14 16:50:10|2001.04|1992.34|1999.93|1991.23|2001.05|1992.35|1999.88|1991.18|26
1626281420000|2021-07-14 16:50:20|1999.85|1991.15|1999.77|1991.07|1999.85|1991.15|1999.48|1990.78|24
1626281430000|2021-07-14 16:50:30|1999.81|1991.11|1999.55|1990.85|1999.85|1991.15|1999.55|1990.85|23
1626281440000|2021-07-14 16:50:40|1999.52|1990.82|1999.51|1990.81|1999.64|1990.94|1999.46|1990.76|12
1626281450000|2021-07-14 16:50:50|1999.67|1990.97|2000.62|1991.92|2000.62|1991.92|1999.64|1990.94|31
1626281460000|2021-07-14 16:51:00|2000.65|1991.95|2000.9|1992.2|2001.19|1992.49|2000.52|1991.82|29
1626281470000|2021-07-14 16:51:10|2000.82|1992.12|2001.13|1992.43|2001.32|1992.62|2000.74|1992.04|29
1626281480000|2021-07-14 16:51:20|2000.93|1992.23|2000.26|1991.56|2001.25|1992.55|2000.26|1991.56|29
1626281490000|2021-07-14 16:51:30|2000.24|1991.54|1999.45|1990.75|2000.24|1991.54|1999.45|1990.75|28
1626281500000|2021-07-14 16:51:40|1999.42|1990.72|1999.99|1991.29|2000.15|1991.45|1999.42|1990.72|26
1626281510000|2021-07-14 16:51:50|1999.97|1991.27|1999.05|1990.35|1999.97|1991.27|1998.9|1990.2|28
1626281520000|2021-07-14 16:52:00|1999.08|1990.38|1999.05|1990.35|1999.48|1990.78|1998.92|1990.22|23
1626281530000|2021-07-14 16:52:10|1999.08|1990.38|1999|1990.3|1999.08|1990.38|1998.89|1990.19|18
1626281540000|2021-07-14 16:52:20|1998.99|1990.29|1998.86|1990.16|1999.12|1990.42|1998.77|1990.07|30
1626281550000|2021-07-14 16:52:30|1998.85|1990.15|1998.71|1990.01|1998.85|1990.15|1998.71|1990.01|25
1626281560000|2021-07-14 16:52:40|1998.62|1989.92|1999.32|1990.62|1999.34|1990.64|1998.62|1989.92|29
1626281570000|2021-07-14 16:52:50|1999.3|1990.6|1999.05|1990.35|1999.34|1990.64|1998.73|1990.03|18
1626281580000|2021-07-14 16:53:00|1999.03|1990.33|1998.81|1990.11|1999.21|1990.51|1998.78|1990.08|17
1626281590000|2021-07-14 16:53:10|1998.78|1990.08|1998.04|1989.34|1999.2|1990.5|1998.04|1989.34|19
1626281600000|2021-07-14 16:53:20|1997.97|1989.27|1998.35|1989.65|1998.41|1989.71|1997.83|1989.13|21
1626281610000|2021-07-14 16:53:30|1998.36|1989.66|1997.9|1989.2|1998.49|1989.79|1997.88|1989.18|29
1626281620000|2021-07-14 16:53:40|1997.87|1989.17|1998.16|1989.46|1998.38|1989.68|1997.79|1989.09|27
1626281630000|2021-07-14 16:53:50|1998.15|1989.45|1998.98|1990.28|1999.01|1990.31|1997.99|1989.29|27
1626281640000|2021-07-14 16:54:00|1998.91|1990.21|1998.44|1989.74|1998.91|1990.21|1997.99|1989.29|24
1626281650000|2021-07-14 16:54:10|1998.48|1989.78|1999|1990.3|1999|1990.3|1998.48|1989.78|29
1626281660000|2021-07-14 16:54:20|1999.05|1990.35|1998.97|1990.27|1999.05|1990.35|1998.59|1989.89|24
1626281670000|2021-07-14 16:54:30|1998.96|1990.26|1998.64|1989.94|1999.02|1990.32|1998.64|1989.94|24
1626281680000|2021-07-14 16:54:40|1998.62|1989.92|2000.36|1991.66|2000.36|1991.66|1998.61|1989.91|31
1626281690000|2021-07-14 16:54:50|2000.43|1991.73|2000.73|1992.03|2000.87|1992.17|2000.43|1991.73|28
1626281700000|2021-07-14 16:55:00|2000.76|1992.06|2001.17|1992.47|2001.17|1992.47|2000.69|1991.99|26
1626281710000|2021-07-14 16:55:10|2001.15|1992.45|2001.79|1993.09|2002.13|1993.43|2000.61|1991.91|39
1626281720000|2021-07-14 16:55:20|2001.82|1993.12|2001.95|1993.25|2001.96|1993.26|2001.72|1993.02|24
1626281730000|2021-07-14 16:55:30|2002.19|1993.49|2002.29|1993.59|2002.34|1993.64|2002.15|1993.45|31
1626281740000|2021-07-14 16:55:40|2002.26|1993.56|2002.71|1994.01|2002.74|1994.04|2002.24|1993.54|24
1626281750000|2021-07-14 16:55:50|2002.84|1994.14|2003.54|1994.84|2003.59|1994.89|2002.84|1994.14|35
1626281760000|2021-07-14 16:56:00|2003.46|1994.76|2003.95|1995.25|2004.21|1995.51|2003.46|1994.76|29
1626281770000|2021-07-14 16:56:10|2004.09|1995.39|2004.18|1995.48|2004.33|1995.63|2004.09|1995.39|22
1626281780000|2021-07-14 16:56:20|2004.2|1995.5|2004.18|1995.48|2004.32|1995.62|2004.18|1995.48|21
1626281790000|2021-07-14 16:56:30|2004.22|1995.52|2004.06|1995.36|2004.22|1995.52|2004.01|1995.31|19
1626281800000|2021-07-14 16:56:40|2004.01|1995.31|2005.84|1997.14|2005.84|1997.14|2004.01|1995.31|31
1626281810000|2021-07-14 16:56:50|2005.83|1997.13|2006.39|1997.69|2006.39|1997.69|2005.83|1997.13|23
1626281820000|2021-07-14 16:57:00|2006.36|1997.66|2004.98|1996.28|2006.36|1997.66|2004.9|1996.2|34
1626281830000|2021-07-14 16:57:10|2004.95|1996.25|2005.01|1996.31|2005.07|1996.37|2004.87|1996.17|32
1626281840000|2021-07-14 16:57:20|2005.06|1996.36|2004.76|1996.06|2005.06|1996.36|2004.66|1995.96|35
1626281850000|2021-07-14 16:57:30|2004.8|1996.1|2004.56|1995.86|2005.06|1996.36|2004.56|1995.86|25
1626281860000|2021-07-14 16:57:40|2004.58|1995.88|2005.23|1996.53|2005.25|1996.55|2004.56|1995.86|18
1626281870000|2021-07-14 16:57:50|2005.2|1996.5|2004.11|1995.41|2005.2|1996.5|2004.11|1995.41|30
1626281880000|2021-07-14 16:58:00|2004.25|1995.55|2005.45|1996.75|2005.45|1996.75|2004.06|1995.36|26
1626281890000|2021-07-14 16:58:10|2005.42|1996.72|2005.02|1996.32|2005.42|1996.72|2004.96|1996.26|25
1626281900000|2021-07-14 16:58:20|2005.08|1996.38|2005.55|1996.85|2005.58|1996.88|2005.02|1996.32|35
1626281910000|2021-07-14 16:58:30|2005.59|1996.89|2004.73|1996.03|2005.98|1997.28|2004.71|1996.01|35
1626281920000|2021-07-14 16:58:40|2004.66|1995.96|2004.41|1995.71|2004.76|1996.06|2004.36|1995.66|25
1626281930000|2021-07-14 16:58:50|2004.34|1995.64|2004.32|1995.62|2004.51|1995.81|2003.91|1995.21|34
1626281940000|2021-07-14 16:59:00|2004.34|1995.64|2004.11|1995.41|2004.52|1995.82|2004.11|1995.41|19
1626281950000|2021-07-14 16:59:10|2004.01|1995.31|2004.34|1995.64|2004.45|1995.75|2003.99|1995.29|22
1626281960000|2021-07-14 16:59:20|2004.29|1995.59|2004.39|1995.69|2004.39|1995.69|2004.13|1995.43|11
1626281970000|2021-07-14 16:59:30|2004.4|1995.7|2004.07|1995.37|2004.4|1995.7|2004.07|1995.37|15
1626281980000|2021-07-14 16:59:40|2004.15|1995.45|2004.07|1995.37|2004.15|1995.45|2004.05|1995.35|13
1626281990000|2021-07-14 16:59:50|2004.11|1995.41|2004.54|1995.84|2004.61|1995.91|2004.06|1995.36|17
1626282000000|2021-07-14 17:00:00|2004.4|1995.7|2006.03|1997.33|2006.03|1997.33|2004.4|1995.7|32
1626282010000|2021-07-14 17:00:10|2005.93|1997.23|2005.51|1996.81|2006.22|1997.52|2005.48|1996.78|29
1626282020000|2021-07-14 17:00:20|2005.39|1996.69|2006.16|1997.46|2006.16|1997.46|2005.36|1996.66|20
1626282030000|2021-07-14 17:00:30|2006.13|1997.43|2005.7|1997|2006.3|1997.6|2005.57|1996.87|16
1626282040000|2021-07-14 17:00:40|2005.71|1997.01|2006.42|1997.72|2006.42|1997.72|2005.71|1997.01|17
1626282050000|2021-07-14 17:00:50|2006.82|1998.12|2006.8|1998.1|2007.58|1998.88|2006.8|1998.1|32
1626282060000|2021-07-14 17:01:00|2006.78|1998.08|2007.04|1998.34|2007.07|1998.37|2006.6|1997.9|34
1626282070000|2021-07-14 17:01:10|2006.91|1998.21|2007.13|1998.43|2007.13|1998.43|2006.6|1997.9|36
1626282080000|2021-07-14 17:01:20|2007.04|1998.34|2006.29|1997.59|2007.14|1998.44|2006.23|1997.53|33
1626282090000|2021-07-14 17:01:30|2006.28|1997.58|2005.74|1997.04|2006.29|1997.59|2005.7|1997|34
1626282100000|2021-07-14 17:01:40|2005.71|1997.01|2005.68|1996.98|2005.77|1997.07|2005.67|1996.97|27
1626282110000|2021-07-14 17:01:50|2005.76|1997.06|2004.56|1995.86|2005.98|1997.28|2004.49|1995.79|31
1626282120000|2021-07-14 17:02:00|2004.71|1996.01|2004.85|1996.15|2004.93|1996.23|2004.71|1996.01|10
1626282130000|2021-07-14 17:02:10|2004.83|1996.13|2004.5|1995.8|2004.95|1996.25|2004.5|1995.8|15
1626282140000|2021-07-14 17:02:20|2004.56|1995.86|2004.44|1995.74|2004.6|1995.9|2004.1|1995.4|22
1626282150000|2021-07-14 17:02:30|2003.76|1995.06|2004.5|1995.8|2004.5|1995.8|2003.74|1995.04|25
1626282160000|2021-07-14 17:02:40|2004.51|1995.81|2004.8|1996.1|2004.95|1996.25|2004.51|1995.81|28
1626282170000|2021-07-14 17:02:50|2004.73|1996.03|2005.1|1996.4|2005.1|1996.4|2004.6|1995.9|27
1626282180000|2021-07-14 17:03:00|2005.09|1996.39|2005.26|1996.56|2005.26|1996.56|2005.08|1996.38|29
1626282190000|2021-07-14 17:03:10|2005.16|1996.46|2005.57|1996.87|2005.64|1996.94|2005.13|1996.43|21
1626282200000|2021-07-14 17:03:20|2005.62|1996.92|2005.78|1997.08|2005.98|1997.28|2005.35|1996.65|34
1626282210000|2021-07-14 17:03:30|2005.8|1997.1|2007.49|1998.79|2007.49|1998.79|2005.8|1997.1|29
1626282220000|2021-07-14 17:03:40|2007.5|1998.8|2006.39|1997.69|2007.6|1998.9|2006.39|1997.69|36
1626282230000|2021-07-14 17:03:50|2006.4|1997.7|2006.36|1997.66|2006.73|1998.03|2006.13|1997.43|33
1626282240000|2021-07-14 17:04:00|2006.38|1997.68|2006.81|1998.11|2006.81|1998.11|2006.36|1997.66|31
1626282250000|2021-07-14 17:04:10|2006.84|1998.14|2006.87|1998.17|2007.16|1998.46|2006.84|1998.14|27
1626282260000|2021-07-14 17:04:20|2006.83|1998.13|2006.46|1997.76|2006.83|1998.13|2006.35|1997.65|23
1626282270000|2021-07-14 17:04:30|2006.48|1997.78|2007.24|1998.54|2007.24|1998.54|2006.48|1997.78|17
1626282280000|2021-07-14 17:04:40|2007.23|1998.53|2007.71|1999.01|2007.93|1999.23|2007.16|1998.46|23
1626282290000|2021-07-14 17:04:50|2007.67|1998.97|2007.95|1999.25|2008.1|1999.4|2007.67|1998.97|21
1626282300000|2021-07-14 17:05:00|2007.91|1999.21|2007.97|1999.27|2007.98|1999.28|2007.76|1999.06|11
1626282310000|2021-07-14 17:05:10|2007.96|1999.26|2007.99|1999.29|2008.04|1999.34|2007.86|1999.16|11
1626282320000|2021-07-14 17:05:20|2007.91|1999.21|2007.93|1999.23|2007.94|1999.24|2007.86|1999.16|14
1626282330000|2021-07-14 17:05:30|2007.9|1999.2|2007.74|1999.04|2007.96|1999.26|2007.73|1999.03|18
1626282340000|2021-07-14 17:05:40|2007.71|1999.01|2007.52|1998.82|2007.71|1999.01|2007.38|1998.68|25
1626282350000|2021-07-14 17:05:50|2007.53|1998.83|2007.91|1999.21|2007.93|1999.23|2007.53|1998.83|31
1626282360000|2021-07-14 17:06:00|2007.9|1999.2|2008.96|2000.26|2008.96|2000.26|2007.9|1999.2|26
1626282370000|2021-07-14 17:06:10|2008.97|2000.27|2008.45|1999.75|2008.97|2000.27|2008.4|1999.7|22
1626282380000|2021-07-14 17:06:20|2008.17|1999.47|2007.95|1999.25|2008.87|2000.17|2007.79|1999.09|38
1626282390000|2021-07-14 17:06:30|2007.89|1999.19|2007.93|1999.23|2008.1|1999.4|2007.81|1999.11|12
1626282400000|2021-07-14 17:06:40|2008.3|1999.6|2007.87|1999.17|2008.3|1999.6|2007.86|1999.16|20
1626282410000|2021-07-14 17:06:50|2007.88|1999.18|2007.84|1999.14|2007.92|1999.22|2007.76|1999.06|22
1626282420000|2021-07-14 17:07:00|2007.87|1999.17|2007.99|1999.29|2008.89|2000.19|2007.87|1999.17|22
1626282430000|2021-07-14 17:07:10|2008|1999.3|2008.39|1999.69|2008.39|1999.69|2008|1999.3|21
1626282440000|2021-07-14 17:07:20|2008.34|1999.64|2008.43|1999.73|2008.53|1999.83|2008.34|1999.64|25
1626282450000|2021-07-14 17:07:30|2008.38|1999.68|2007.94|1999.24|2008.41|1999.71|2007.91|1999.21|30
1626282460000|2021-07-14 17:07:40|2007.96|1999.26|2008.01|1999.31|2008.03|1999.33|2007.91|1999.21|14
1626282470000|2021-07-14 17:07:50|2008.25|1999.55|2008.03|1999.33|2008.25|1999.55|2007.99|1999.29|9
1626282480000|2021-07-14 17:08:00|2007.98|1999.28|2007.46|1998.76|2008.03|1999.33|2007.46|1998.76|15
1626282490000|2021-07-14 17:08:10|2007.45|1998.75|2006.31|1997.61|2007.45|1998.75|2006.26|1997.56|15
1626282500000|2021-07-14 17:08:20|2006.24|1997.54|2006.36|1997.66|2006.43|1997.73|2006.21|1997.51|22
1626282510000|2021-07-14 17:08:30|2006.42|1997.72|2006.25|1997.55|2006.42|1997.72|2006.25|1997.55|19
1626282520000|2021-07-14 17:08:40|2006.3|1997.6|2006.87|1998.17|2007.24|1998.54|2006.23|1997.53|17
1626282530000|2021-07-14 17:08:50|2006.81|1998.11|2006.7|1998|2006.9|1998.2|2006.7|1998|22
1626282540000|2021-07-14 17:09:00|2006.67|1997.97|2007.04|1998.34|2007.31|1998.61|2006.67|1997.97|32
1626282550000|2021-07-14 17:09:10|2007.08|1998.38|2006.89|1998.19|2007.18|1998.48|2006.84|1998.14|24
1626282560000|2021-07-14 17:09:20|2006.85|1998.15|2006.77|1998.07|2006.95|1998.25|2006.76|1998.06|25
1626282570000|2021-07-14 17:09:30|2006.76|1998.06|2006.43|1997.73|2006.76|1998.06|2006.42|1997.72|13
1626282580000|2021-07-14 17:09:40|2006.51|1997.81|2006.52|1997.82|2006.59|1997.89|2006.45|1997.75|20
1626282590000|2021-07-14 17:09:50|2006.48|1997.78|2006.54|1997.84|2006.57|1997.87|2006.35|1997.65|29
1626282600000|2021-07-14 17:10:00|2006.45|1997.75|2007.17|1998.47|2007.17|1998.47|2006.45|1997.75|26
1626282610000|2021-07-14 17:10:10|2007.16|1998.46|2007.16|1998.46|2007.41|1998.71|2007.16|1998.46|15
1626282620000|2021-07-14 17:10:20|2007.15|1998.45|2007.39|1998.69|2007.39|1998.69|2007.08|1998.38|20
1626282630000|2021-07-14 17:10:30|2007.46|1998.76|2007.45|1998.75|2007.53|1998.83|2007.35|1998.65|7
1626282640000|2021-07-14 17:10:40|2007.39|1998.69|2007.41|1998.71|2007.45|1998.75|2007.39|1998.69|6
1626282650000|2021-07-14 17:10:50|2007.42|1998.72|2007.46|1998.76|2007.73|1999.03|2007.32|1998.62|20
1626282660000|2021-07-14 17:11:00|2007.42|1998.72|2007.25|1998.55|2007.42|1998.72|2007.02|1998.32|17
1626282670000|2021-07-14 17:11:10|2007.24|1998.54|2007.2|1998.5|2007.35|1998.65|2007.05|1998.35|23
1626282680000|2021-07-14 17:11:20|2007.3|1998.6|2007.05|1998.35|2007.3|1998.6|2007.05|1998.35|7
1626282690000|2021-07-14 17:11:30|2007.1|1998.4|2007.13|1998.43|2007.3|1998.6|2006.86|1998.16|30
1626282700000|2021-07-14 17:11:40|2007.1|1998.4|2006.68|1997.98|2007.13|1998.43|2006.68|1997.98|19
1626282710000|2021-07-14 17:11:50|2006.73|1998.03|2006.78|1998.08|2006.85|1998.15|2006.66|1997.96|11
1626282720000|2021-07-14 17:12:00|2006.83|1998.13|2006.68|1997.98|2006.83|1998.13|2006.57|1997.87|15
1626282730000|2021-07-14 17:12:10|2006.6|1997.9|2006.81|1998.11|2007.2|1998.5|2006.6|1997.9|23
1626282740000|2021-07-14 17:12:20|2006.92|1998.22|2007.17|1998.47|2007.17|1998.47|2006.78|1998.08|20
1626282750000|2021-07-14 17:12:30|2006.98|1998.28|2006.3|1997.6|2007.09|1998.39|2006.25|1997.55|32
1626282760000|2021-07-14 17:12:40|2006.31|1997.61|2008.02|1999.32|2008.11|1999.41|2006.31|1997.61|30
1626282770000|2021-07-14 17:12:50|2008.07|1999.37|2008.11|1999.41|2008.15|1999.45|2007.98|1999.28|20
1626282780000|2021-07-14 17:13:00|2008.06|1999.36|2008.64|1999.94|2008.64|1999.94|2007.81|1999.11|35
1626282790000|2021-07-14 17:13:10|2008.75|2000.05|2008.93|2000.23|2009.11|2000.41|2008.75|2000.05|28
1626282800000|2021-07-14 17:13:20|2008.96|2000.26|2009.09|2000.39|2009.14|2000.44|2008.86|2000.16|28
1626282810000|2021-07-14 17:13:30|2009.11|2000.41|2008.6|1999.9|2009.61|2000.91|2008.43|1999.73|32
1626282820000|2021-07-14 17:13:40|2008.59|1999.89|2008.57|1999.87|2009.18|2000.48|2008.57|1999.87|25
1626282830000|2021-07-14 17:13:50|2008.43|1999.73|2008.17|1999.47|2008.43|1999.73|2008.1|1999.4|7
1626282840000|2021-07-14 17:14:00|2008.15|1999.45|2008.56|1999.86|2008.7|2000|2008.15|1999.45|24
1626282850000|2021-07-14 17:14:10|2008.81|2000.11|2009.16|2000.46|2009.16|2000.46|2008.81|2000.11|19
1626282860000|2021-07-14 17:14:20|2009.19|2000.49|2009.78|2001.08|2009.92|2001.22|2009.04|2000.34|22
1626282870000|2021-07-14 17:14:30|2009.8|2001.1|2009.85|2001.15|2009.88|2001.18|2009.69|2000.99|15
1626282880000|2021-07-14 17:14:40|2009.83|2001.13|2010.06|2001.36|2010.06|2001.36|2009.73|2001.03|17
1626282890000|2021-07-14 17:14:50|2010.08|2001.38|2009.46|2000.76|2010.18|2001.48|2009.38|2000.68|25
1626282900000|2021-07-14 17:15:00|2009.45|2000.75|2011.24|2002.54|2011.8|2003.1|2009.45|2000.75|35
1626282910000|2021-07-14 17:15:10|2011.03|2002.33|2010.18|2001.48|2011.03|2002.33|2010.11|2001.41|28
1626282920000|2021-07-14 17:15:20|2010.29|2001.59|2010.65|2001.95|2010.75|2002.05|2010.13|2001.43|19
1626282930000|2021-07-14 17:15:30|2010.63|2001.93|2010.4|2001.7|2010.63|2001.93|2010.4|2001.7|17
1626282940000|2021-07-14 17:15:40|2010.37|2001.67|2011.16|2002.46|2011.17|2002.47|2010.37|2001.67|30
1626282950000|2021-07-14 17:15:50|2011.15|2002.45|2011.21|2002.51|2011.22|2002.52|2011.08|2002.38|21
1626282960000|2021-07-14 17:16:00|2011.33|2002.63|2011.31|2002.61|2011.4|2002.7|2011.19|2002.49|26
1626282970000|2021-07-14 17:16:10|2011.32|2002.62|2009.89|2001.19|2011.32|2002.62|2009.86|2001.16|30
1626282980000|2021-07-14 17:16:20|2009.74|2001.04|2008.59|1999.89|2009.74|2001.04|2008.58|1999.88|24
1626282990000|2021-07-14 17:16:30|2008.57|1999.87|2007.57|1998.87|2008.6|1999.9|2007.33|1998.63|36
1626283000000|2021-07-14 17:16:40|2007.55|1998.85|2006.21|1997.51|2007.65|1998.95|2006.21|1997.51|29
1626283010000|2021-07-14 17:16:50|2006.22|1997.52|2006.19|1997.49|2006.32|1997.62|2006.19|1997.49|15
1626283020000|2021-07-14 17:17:00|2006.24|1997.54|2005.69|1996.99|2006.24|1997.54|2005.64|1996.94|19
1626283030000|2021-07-14 17:17:10|2005.79|1997.09|2005.83|1997.13|2006.18|1997.48|2005.68|1996.98|26
1626283040000|2021-07-14 17:17:20|2006.01|1997.31|2005.93|1997.23|2006.23|1997.53|2005.93|1997.23|19
1626283050000|2021-07-14 17:17:30|2005.9|1997.2|2005.58|1996.88|2005.94|1997.24|2005.3|1996.6|26
1626283060000|2021-07-14 17:17:40|2005.63|1996.93|2005.46|1996.76|2005.63|1996.93|2005.3|1996.6|25
1626283070000|2021-07-14 17:17:50|2005.36|1996.66|2004.77|1996.07|2005.47|1996.77|2004.41|1995.71|30
1626283080000|2021-07-14 17:18:00|2004.76|1996.06|2004.84|1996.14|2004.88|1996.18|2004.59|1995.89|27
1626283090000|2021-07-14 17:18:10|2004.86|1996.16|2004.74|1996.04|2004.87|1996.17|2004.74|1996.04|21
1626283100000|2021-07-14 17:18:20|2004.76|1996.06|2005.17|1996.47|2005.31|1996.61|2004.74|1996.04|22
1626283110000|2021-07-14 17:18:30|2005.19|1996.49|2005.11|1996.41|2005.19|1996.49|2005.08|1996.38|16
1626283120000|2021-07-14 17:18:40|2005.09|1996.39|2004.98|1996.28|2005.16|1996.46|2004.98|1996.28|7
1626283130000|2021-07-14 17:18:50|2004.9|1996.2|2004.59|1995.89|2004.9|1996.2|2004.42|1995.72|21
1626283140000|2021-07-14 17:19:00|2004.6|1995.9|2004.88|1996.18|2005.05|1996.35|2004.55|1995.85|27
1626283150000|2021-07-14 17:19:10|2004.82|1996.12|2005.78|1997.08|2006.08|1997.38|2004.82|1996.12|21
1626283160000|2021-07-14 17:19:20|2005.81|1997.11|2004.8|1996.1|2005.82|1997.12|2004.76|1996.06|29
1626283170000|2021-07-14 17:19:30|2004.93|1996.23|2004.92|1996.22|2004.99|1996.29|2004.86|1996.16|11
1626283180000|2021-07-14 17:19:40|2004.96|1996.26|2004.62|1995.92|2004.96|1996.26|2004.59|1995.89|24
1626283190000|2021-07-14 17:19:50|2004.61|1995.91|2004.43|1995.73|2004.61|1995.91|2004.43|1995.73|16
1626283200000|2021-07-14 17:20:00|2004.39|1995.69|2004.37|1995.67|2004.47|1995.77|2004.2|1995.5|17
1626283210000|2021-07-14 17:20:10|2004.38|1995.68|2004.4|1995.7|2004.47|1995.77|2004.37|1995.67|10
1626283220000|2021-07-14 17:20:20|2004.5|1995.8|2005.08|1996.38|2005.24|1996.54|2004.21|1995.51|16
1626283230000|2021-07-14 17:20:30|2005.11|1996.41|2004.66|1995.96|2005.11|1996.41|2004.64|1995.94|17
1626283240000|2021-07-14 17:20:40|2004.74|1996.04|2004.53|1995.83|2004.74|1996.04|2004.46|1995.76|19
1626283250000|2021-07-14 17:20:50|2004.6|1995.9|2004.4|1995.7|2004.83|1996.13|2004.34|1995.64|19
1626283260000|2021-07-14 17:21:00|2004.3|1995.6|2004.41|1995.71|2004.44|1995.74|2004.27|1995.57|9
1626283270000|2021-07-14 17:21:10|2004.39|1995.69|2004.51|1995.81|2005.13|1996.43|2004.35|1995.65|30
1626283280000|2021-07-14 17:21:20|2004.68|1995.98|2004.59|1995.89|2004.68|1995.98|2004.56|1995.86|28
1626283290000|2021-07-14 17:21:30|2004.6|1995.9|2004.69|1995.99|2005.36|1996.66|2004.57|1995.87|31
1626283300000|2021-07-14 17:21:40|2004.7|1996|2005.4|1996.7|2005.44|1996.74|2004.7|1996|28
1626283310000|2021-07-14 17:21:50|2005.48|1996.78|2006.68|1997.98|2006.88|1998.18|2005.48|1996.78|35
1626283320000|2021-07-14 17:22:00|2006.7|1998|2006.8|1998.1|2006.83|1998.13|2006.57|1997.87|16
1626283330000|2021-07-14 17:22:10|2006.81|1998.11|2007.92|1999.22|2007.98|1999.28|2006.8|1998.1|32
1626283340000|2021-07-14 17:22:20|2007.9|1999.2|2007.13|1998.43|2008.2|1999.5|2007.13|1998.43|33
1626283350000|2021-07-14 17:22:30|2007.17|1998.47|2007.16|1998.46|2007.23|1998.53|2007.13|1998.43|22
1626283360000|2021-07-14 17:22:40|2007.17|1998.47|2007.28|1998.58|2007.36|1998.66|2007.17|1998.47|29
1626283370000|2021-07-14 17:22:50|2007.23|1998.53|2006.8|1998.1|2007.34|1998.64|2006.8|1998.1|22
1626283380000|2021-07-14 17:23:00|2006.85|1998.15|2006.84|1998.14|2006.85|1998.15|2006.82|1998.12|4
1626283390000|2021-07-14 17:23:10|2006.74|1998.04|2006.74|1998.04|2006.74|1998.04|2006.74|1998.04|1
1626283400000|2021-07-14 17:23:20|2006.64|1997.94|2006.64|1997.94|2006.77|1998.07|2006.63|1997.93|13
1626283410000|2021-07-14 17:23:30|2006.63|1997.93|2006.63|1997.93|2006.68|1997.98|2006.63|1997.93|8
1626283420000|2021-07-14 17:23:40|2006.56|1997.86|2005.42|1996.72|2006.56|1997.86|2005.33|1996.63|23
1626283430000|2021-07-14 17:23:50|2005.39|1996.69|2005.4|1996.7|2005.65|1996.95|2005.1|1996.4|31
1626283440000|2021-07-14 17:24:00|2005.39|1996.69|2006.02|1997.32|2006.36|1997.66|2005.3|1996.6|27
1626283450000|2021-07-14 17:24:10|2005.63|1996.93|2005.75|1997.05|2005.78|1997.08|2005.06|1996.36|30
1626283460000|2021-07-14 17:24:20|2005.69|1996.99|2006.11|1997.41|2006.14|1997.44|2005.59|1996.89|19
1626283470000|2021-07-14 17:24:30|2006.12|1997.42|2005.78|1997.08|2006.13|1997.43|2005.78|1997.08|32
1626283480000|2021-07-14 17:24:40|2005.75|1997.05|2005.72|1997.02|2005.94|1997.24|2005.66|1996.96|24
1626283490000|2021-07-14 17:24:50|2005.69|1996.99|2005.77|1997.07|2005.77|1997.07|2005.65|1996.95|30
1626283500000|2021-07-14 17:25:00|2005.76|1997.06|2006.46|1997.76|2006.72|1998.02|2005.7|1997|26
1626283510000|2021-07-14 17:25:10|2006.52|1997.82|2006.38|1997.68|2006.58|1997.88|2006.22|1997.52|24
1626283520000|2021-07-14 17:25:20|2006.39|1997.69|2005.7|1997|2006.39|1997.69|2005.7|1997|18
1626283530000|2021-07-14 17:25:30|2005.94|1997.24|2005.63|1996.93|2005.94|1997.24|2005.63|1996.93|6
1626283540000|2021-07-14 17:25:40|2005.61|1996.91|2004.89|1996.19|2005.65|1996.95|2004.89|1996.19|18
1626283550000|2021-07-14 17:25:50|2004.88|1996.18|2004.84|1996.14|2004.9|1996.2|2004.84|1996.14|12
1626283560000|2021-07-14 17:26:00|2004.66|1995.96|2003.58|1994.88|2004.93|1996.23|2003.53|1994.83|21
1626283570000|2021-07-14 17:26:10|2003.56|1994.86|2003.84|1995.14|2003.86|1995.16|2003.51|1994.81|27
1626283580000|2021-07-14 17:26:20|2003.79|1995.09|2004.01|1995.31|2004.1|1995.4|2003.61|1994.91|26
1626283590000|2021-07-14 17:26:30|2003.98|1995.28|2003.71|1995.01|2003.98|1995.28|2003.64|1994.94|29
1626283600000|2021-07-14 17:26:40|2003.7|1995|2002.81|1994.11|2003.9|1995.2|2002.8|1994.1|27
1626283610000|2021-07-14 17:26:50|2002.79|1994.09|2003.08|1994.38|2003.33|1994.63|2002.79|1994.09|32
1626283620000|2021-07-14 17:27:00|2003.02|1994.32|2002.91|1994.21|2003.19|1994.49|2002.91|1994.21|30
1626283630000|2021-07-14 17:27:10|2002.88|1994.18|2003.22|1994.52|2003.32|1994.62|2002.77|1994.07|31
1626283640000|2021-07-14 17:27:20|2003.19|1994.49|2002.92|1994.22|2003.19|1994.49|2002.88|1994.18|32
1626283650000|2021-07-14 17:27:30|2002.91|1994.21|2002.67|1993.97|2002.91|1994.21|2002.58|1993.88|19
1626283660000|2021-07-14 17:27:40|2002.74|1994.04|2001.71|1993.01|2002.74|1994.04|2001.7|1993|30
1626283670000|2021-07-14 17:27:50|2001.72|1993.02|2002.05|1993.35|2002.05|1993.35|2001.71|1993.01|23
1626283680000|2021-07-14 17:28:00|2002.09|1993.39|2002.38|1993.68|2002.55|1993.85|2002.09|1993.39|25
1626283690000|2021-07-14 17:28:10|2002.4|1993.7|2002.28|1993.58|2002.4|1993.7|2002.26|1993.56|10
1626283700000|2021-07-14 17:28:20|2002.26|1993.56|2002.64|1993.94|2002.64|1993.94|2002.26|1993.56|15
1626283710000|2021-07-14 17:28:30|2002.57|1993.87|2001.87|1993.17|2002.75|1994.05|2001.82|1993.12|20
1626283720000|2021-07-14 17:28:40|2001.83|1993.13|2001.84|1993.14|2001.84|1993.14|2001.81|1993.11|6
1626283730000|2021-07-14 17:28:50|2001.85|1993.15|2001.77|1993.07|2001.85|1993.15|2001.77|1993.07|6
1626283740000|2021-07-14 17:29:00|2001.69|1992.99|2001.87|1993.17|2001.87|1993.17|2001.68|1992.98|15
1626283750000|2021-07-14 17:29:10|2001.82|1993.12|2002.27|1993.57|2002.37|1993.67|2001.82|1993.12|13
1626283760000|2021-07-14 17:29:20|2002.22|1993.52|2001.87|1993.17|2002.22|1993.52|2001.87|1993.17|12
1626283770000|2021-07-14 17:29:30|2002.07|1993.37|2002.51|1993.81|2002.52|1993.82|2002.07|1993.37|6
1626283780000|2021-07-14 17:29:40|2002.52|1993.82|2002.48|1993.78|2002.65|1993.95|2002.46|1993.76|12
1626283790000|2021-07-14 17:29:50|2002.45|1993.75|2001.73|1993.03|2002.45|1993.75|2001.73|1993.03|16
1626283800000|2021-07-14 17:30:00|2001.74|1993.04|2002.03|1993.33|2002.23|1993.53|2001.73|1993.03|23
1626283810000|2021-07-14 17:30:10|2002.04|1993.34|2002.33|1993.63|2002.39|1993.69|2002.02|1993.32|23
1626283820000|2021-07-14 17:30:20|2002.32|1993.62|2003.63|1994.93|2003.63|1994.93|2002.28|1993.58|28
1626283830000|2021-07-14 17:30:30|2003.61|1994.91|2003.86|1995.16|2003.99|1995.29|2003.61|1994.91|30
1626283840000|2021-07-14 17:30:40|2003.85|1995.15|2003.17|1994.47|2003.85|1995.15|2002.79|1994.09|32
1626283850000|2021-07-14 17:30:50|2003.08|1994.38|2003.75|1995.05|2003.88|1995.18|2002.8|1994.1|29
1626283860000|2021-07-14 17:31:00|2003.76|1995.06|2003.18|1994.48|2003.87|1995.17|2003.09|1994.39|28
1626283870000|2021-07-14 17:31:10|2003.16|1994.46|2003.49|1994.79|2003.52|1994.82|2003.12|1994.42|30
1626283880000|2021-07-14 17:31:20|2003.52|1994.82|2003.71|1995.01|2003.77|1995.07|2003.39|1994.69|24
1626283890000|2021-07-14 17:31:30|2003.72|1995.02|2003.63|1994.93|2003.72|1995.02|2003.5|1994.8|23
1626283900000|2021-07-14 17:31:40|2003.61|1994.91|2003.87|1995.17|2003.87|1995.17|2003.57|1994.87|33
1626283910000|2021-07-14 17:31:50|2003.88|1995.18|2004.06|1995.36|2004.06|1995.36|2003.7|1995|28
1626283920000|2021-07-14 17:32:00|2004.09|1995.39|2003.66|1994.96|2004.09|1995.39|2003.66|1994.96|26
1626283930000|2021-07-14 17:32:10|2003.63|1994.93|2003.75|1995.05|2003.82|1995.12|2003.52|1994.82|22
1626283940000|2021-07-14 17:32:20|2003.8|1995.1|2003.71|1995.01|2003.84|1995.14|2003.52|1994.82|25
1626283950000|2021-07-14 17:32:30|2003.63|1994.93|2002.66|1993.96|2003.63|1994.93|2002.56|1993.86|23
1626283960000|2021-07-14 17:32:40|2002.69|1993.99|2002.69|1993.99|2002.74|1994.04|2002.51|1993.81|17
1626283970000|2021-07-14 17:32:50|2002.68|1993.98|2002.49|1993.79|2002.68|1993.98|2002.49|1993.79|5
1626283980000|2021-07-14 17:33:00|2002.6|1993.9|2002.84|1994.14|2002.88|1994.18|2002.41|1993.71|19
1626283990000|2021-07-14 17:33:10|2002.91|1994.21|2003.36|1994.66|2003.4|1994.7|2002.91|1994.21|23
1626284000000|2021-07-14 17:33:20|2003.43|1994.73|2003.62|1994.92|2003.62|1994.92|2003.43|1994.73|22
1626284010000|2021-07-14 17:33:30|2003.59|1994.89|2004|1995.3|2004.06|1995.36|2003.59|1994.89|18
1626284020000|2021-07-14 17:33:40|2003.93|1995.23|2003.77|1995.07|2003.93|1995.23|2003.56|1994.86|31
1626284030000|2021-07-14 17:33:50|2003.73|1995.03|2003.8|1995.1|2003.84|1995.14|2003.62|1994.92|24
1626284040000|2021-07-14 17:34:00|2003.82|1995.12|2003.94|1995.24|2004|1995.3|2003.82|1995.12|24
1626284050000|2021-07-14 17:34:10|2003.93|1995.23|2003.93|1995.23|2003.93|1995.23|2003.93|1995.23|1
1626284060000|2021-07-14 17:34:20|2003.94|1995.24|2004.09|1995.39|2004.09|1995.39|2003.93|1995.23|12
1626284070000|2021-07-14 17:34:30|2004.1|1995.4|2004.03|1995.33|2004.14|1995.44|2004.03|1995.33|12
1626284080000|2021-07-14 17:34:40|2004.04|1995.34|2004.06|1995.36|2004.08|1995.38|2003.94|1995.24|27
1626284090000|2021-07-14 17:34:50|2004.05|1995.35|2004.61|1995.91|2004.69|1995.99|2004.04|1995.34|20
1626284100000|2021-07-14 17:35:00|2004.71|1996.01|2004.06|1995.36|2004.71|1996.01|2004.06|1995.36|14
1626284110000|2021-07-14 17:35:10|2003.97|1995.27|2004.07|1995.37|2004.07|1995.37|2003.17|1994.47|33
1626284120000|2021-07-14 17:35:20|2004.21|1995.51|2004.18|1995.48|2004.37|1995.67|2004.18|1995.48|20
1626284130000|2021-07-14 17:35:30|2004.19|1995.49|2005.06|1996.36|2005.08|1996.38|2004.18|1995.48|22
1626284140000|2021-07-14 17:35:40|2005.08|1996.38|2005.25|1996.55|2005.35|1996.65|2005.04|1996.34|20
1626284150000|2021-07-14 17:35:50|2005.17|1996.47|2005.17|1996.47|2005.3|1996.6|2004.84|1996.14|23
1626284160000|2021-07-14 17:36:00|2005.15|1996.45|2005.39|1996.69|2005.39|1996.69|2005.14|1996.44|26
1626284170000|2021-07-14 17:36:10|2005.43|1996.73|2005.37|1996.67|2005.52|1996.82|2005.37|1996.67|20
1626284180000|2021-07-14 17:36:20|2005.33|1996.63|2005.66|1996.96|2005.66|1996.96|2005.29|1996.59|27
1626284190000|2021-07-14 17:36:30|2005.67|1996.97|2007.14|1998.44|2007.17|1998.47|2005.67|1996.97|25
1626284200000|2021-07-14 17:36:40|2007.16|1998.46|2006.23|1997.53|2007.16|1998.46|2006.23|1997.53|23
1626284210000|2021-07-14 17:36:50|2006.22|1997.52|2006.9|1998.2|2006.9|1998.2|2005.9|1997.2|25
1626284220000|2021-07-14 17:37:00|2006.87|1998.17|2007.32|1998.62|2007.4|1998.7|2006.87|1998.17|26
1626284230000|2021-07-14 17:37:10|2007.31|1998.61|2007.32|1998.62|2007.32|1998.62|2007.26|1998.56|7
1626284240000|2021-07-14 17:37:20|2007.3|1998.6|2007.24|1998.54|2007.31|1998.61|2007.24|1998.54|4
1626284250000|2021-07-14 17:37:30|2007.2|1998.5|2006.89|1998.19|2007.21|1998.51|2006.82|1998.12|24
1626284260000|2021-07-14 17:37:40|2006.81|1998.11|2006.17|1997.47|2006.93|1998.23|2006.15|1997.45|22
1626284270000|2021-07-14 17:37:50|2006.32|1997.62|2006.3|1997.6|2006.38|1997.68|2005.94|1997.24|29
1626284280000|2021-07-14 17:38:00|2006.39|1997.69|2006.19|1997.49|2006.48|1997.78|2006.03|1997.33|27
1626284290000|2021-07-14 17:38:10|2006.14|1997.44|2004.91|1996.21|2006.58|1997.88|2004.87|1996.17|33
1626284300000|2021-07-14 17:38:20|2004.94|1996.24|2005.31|1996.61|2005.31|1996.61|2004.78|1996.08|14
1626284310000|2021-07-14 17:38:30|2005.21|1996.51|2005.5|1996.8|2005.61|1996.91|2005.21|1996.51|28
1626284320000|2021-07-14 17:38:40|2005.52|1996.82|2005.51|1996.81|2005.64|1996.94|2005.47|1996.77|32
1626284330000|2021-07-14 17:38:50|2005.5|1996.8|2004.92|1996.22|2005.58|1996.88|2004.85|1996.15|33
1626284340000|2021-07-14 17:39:00|2004.88|1996.18|2007.09|1998.39|2007.22|1998.52|2004.88|1996.18|31
1626284350000|2021-07-14 17:39:10|2007.08|1998.38|2007.29|1998.59|2007.29|1998.59|2006.96|1998.26|29
1626284360000|2021-07-14 17:39:20|2007.31|1998.61|2007.27|1998.57|2007.31|1998.61|2006.91|1998.21|31
1626284370000|2021-07-14 17:39:30|2007.28|1998.58|2008.58|1999.88|2008.58|1999.88|2007.21|1998.51|35
1626284380000|2021-07-14 17:39:40|2008.61|1999.91|2008.45|1999.75|2008.76|2000.06|2008.4|1999.7|32
1626284390000|2021-07-14 17:39:50|2008.47|1999.77|2008.51|1999.81|2008.51|1999.81|2008.28|1999.58|20
1626284400000|2021-07-14 17:40:00|2008.61|1999.91|2008.98|2000.28|2010.05|2001.35|2008.59|1999.89|35
1626284410000|2021-07-14 17:40:10|2008.77|2000.07|2007.3|1998.6|2008.79|2000.09|2007.3|1998.6|32
1626284420000|2021-07-14 17:40:20|2007.29|1998.59|2006.9|1998.2|2007.39|1998.69|2006.86|1998.16|23
1626284430000|2021-07-14 17:40:30|2006.95|1998.25|2006.94|1998.24|2007.01|1998.31|2006.87|1998.17|10
1626284440000|2021-07-14 17:40:40|2006.98|1998.28|2005.76|1997.06|2007.22|1998.52|2005.69|1996.99|21
1626284450000|2021-07-14 17:40:50|2005.79|1997.09|2005.79|1997.09|2006.22|1997.52|2005.78|1997.08|29
1626284460000|2021-07-14 17:41:00|2005.94|1997.24|2005.86|1997.16|2006.35|1997.65|2005.7|1997|26
1626284470000|2021-07-14 17:41:10|2005.85|1997.15|2005.49|1996.79|2005.85|1997.15|2005.49|1996.79|17
1626284480000|2021-07-14 17:41:20|2005.5|1996.8|2005.49|1996.79|2005.55|1996.85|2005.44|1996.74|5
1626284490000|2021-07-14 17:41:30|2005.64|1996.94|2005.66|1996.96|2005.75|1997.05|2005.5|1996.8|14
1626284500000|2021-07-14 17:41:40|2005.47|1996.77|2005.42|1996.72|2005.9|1997.2|2005.31|1996.61|19
1626284510000|2021-07-14 17:41:50|2005.41|1996.71|2005.25|1996.55|2005.54|1996.84|2005.03|1996.33|21
1626284520000|2021-07-14 17:42:00|2005.44|1996.74|2005.22|1996.52|2005.5|1996.8|2005.13|1996.43|23
1626284530000|2021-07-14 17:42:10|2005.11|1996.41|2005.03|1996.33|2005.16|1996.46|2005.01|1996.31|15
1626284540000|2021-07-14 17:42:20|2004.88|1996.18|2005.09|1996.39|2005.09|1996.39|2004.88|1996.18|24
1626284550000|2021-07-14 17:42:30|2005.07|1996.37|2005.36|1996.66|2005.45|1996.75|2005.07|1996.37|25
1626284560000|2021-07-14 17:42:40|2005.37|1996.67|2003.56|1994.86|2005.37|1996.67|2003.43|1994.73|27
1626284570000|2021-07-14 17:42:50|2003.49|1994.79|2003.9|1995.2|2003.9|1995.2|2003.44|1994.74|21
1626284580000|2021-07-14 17:43:00|2003.84|1995.14|2003.98|1995.28|2004.02|1995.32|2003.44|1994.74|28
1626284590000|2021-07-14 17:43:10|2004.16|1995.46|2003.5|1994.8|2004.19|1995.49|2003.33|1994.63|26
1626284600000|2021-07-14 17:43:20|2003.42|1994.72|2003.19|1994.49|2003.46|1994.76|2003.19|1994.49|25
1626284610000|2021-07-14 17:43:30|2003.26|1994.56|2002.99|1994.29|2003.38|1994.68|2002.9|1994.2|29
1626284620000|2021-07-14 17:43:40|2002.87|1994.17|2002.84|1994.14|2002.94|1994.24|2002.68|1993.98|26
1626284630000|2021-07-14 17:43:50|2002.91|1994.21|2002.76|1994.06|2002.93|1994.23|2002.74|1994.04|16
1626284640000|2021-07-14 17:44:00|2002.72|1994.02|2001.18|1992.48|2002.73|1994.03|2001.18|1992.48|32
1626284650000|2021-07-14 17:44:10|2001.17|1992.47|2001.7|1993|2001.76|1993.06|2001.09|1992.39|28
1626284660000|2021-07-14 17:44:20|2001.67|1992.97|2001.56|1992.86|2001.96|1993.26|2001.35|1992.65|37
1626284670000|2021-07-14 17:44:30|2001.54|1992.84|2001.1|1992.4|2001.56|1992.86|2000.63|1991.93|34
1626284680000|2021-07-14 17:44:40|2001.01|1992.31|2002.01|1993.31|2002.1|1993.4|2001.01|1992.31|28
1626284690000|2021-07-14 17:44:50|2002|1993.3|2002.58|1993.88|2002.58|1993.88|2001.94|1993.24|19
1626284700000|2021-07-14 17:45:00|2002.59|1993.89|2003.24|1994.54|2003.34|1994.64|2002.55|1993.85|26
1626284710000|2021-07-14 17:45:10|2003.3|1994.6|2003.03|1994.33|2003.3|1994.6|2002.92|1994.22|22
1626284720000|2021-07-14 17:45:20|2003.04|1994.34|2004.74|1996.04|2004.74|1996.04|2003.04|1994.34|22
1626284730000|2021-07-14 17:45:30|2004.68|1995.98|2004.87|1996.17|2004.89|1996.19|2004.68|1995.98|11
1626284740000|2021-07-14 17:45:40|2004.88|1996.18|2005.75|1997.05|2005.75|1997.05|2004.72|1996.02|24
1626284750000|2021-07-14 17:45:50|2005.76|1997.06|2005.85|1997.15|2005.87|1997.17|2005.76|1997.06|9
1626284760000|2021-07-14 17:46:00|2005.82|1997.12|2005.16|1996.46|2005.82|1997.12|2005.16|1996.46|6
1626284770000|2021-07-14 17:46:10|2005.17|1996.47|2005.18|1996.48|2005.18|1996.48|2004.67|1995.97|28
1626284780000|2021-07-14 17:46:20|2005.26|1996.56|2005.66|1996.96|2005.79|1997.09|2005.26|1996.56|17
1626284790000|2021-07-14 17:46:30|2005.63|1996.93|2005.81|1997.11|2005.81|1997.11|2005.63|1996.93|6
1626284800000|2021-07-14 17:46:40|2005.83|1997.13|2006.35|1997.65|2006.35|1997.65|2005.83|1997.13|13
1626284810000|2021-07-14 17:46:50|2006.48|1997.78|2006.47|1997.77|2006.8|1998.1|2006.47|1997.77|13
1626284820000|2021-07-14 17:47:00|2006.54|1997.84|2006.58|1997.88|2006.61|1997.91|2006.42|1997.72|14
1626284830000|2021-07-14 17:47:10|2006.82|1998.12|2006.58|1997.88|2006.84|1998.14|2006.42|1997.72|15
1626284840000|2021-07-14 17:47:20|2006.57|1997.87|2006.66|1997.96|2006.74|1998.04|2006.27|1997.57|19
1626284850000|2021-07-14 17:47:30|2006.65|1997.95|2006.57|1997.87|2006.67|1997.97|2006.51|1997.81|15
1626284860000|2021-07-14 17:47:40|2006.56|1997.86|2006.58|1997.88|2006.67|1997.97|2006.5|1997.8|7
1626284870000|2021-07-14 17:47:50|2006.56|1997.86|2007.38|1998.68|2007.65|1998.95|2006.56|1997.86|19
1626284880000|2021-07-14 17:48:00|2007.3|1998.6|2007.21|1998.51|2007.34|1998.64|2006.79|1998.09|24
1626284890000|2021-07-14 17:48:10|2007.15|1998.45|2006.99|1998.29|2007.27|1998.57|2006.97|1998.27|20
1626284900000|2021-07-14 17:48:20|2006.96|1998.26|2007.46|1998.76|2007.47|1998.77|2006.93|1998.23|27
1626284910000|2021-07-14 17:48:30|2007.45|1998.75|2007.38|1998.68|2007.65|1998.95|2007.19|1998.49|17
1626284920000|2021-07-14 17:48:40|2007.37|1998.67|2007.45|1998.75|2007.45|1998.75|2007.33|1998.63|23
1626284930000|2021-07-14 17:48:50|2007.46|1998.76|2007.31|1998.61|2007.71|1999.01|2007.31|1998.61|22
1626284940000|2021-07-14 17:49:00|2007.32|1998.62|2007.37|1998.67|2007.51|1998.81|2007.32|1998.62|34
1626284950000|2021-07-14 17:49:10|2007.19|1998.49|2007.81|1999.11|2007.87|1999.17|2007.18|1998.48|30
1626284960000|2021-07-14 17:49:20|2007.84|1999.14|2007.9|1999.2|2008.02|1999.32|2007.77|1999.07|13
1626284970000|2021-07-14 17:49:30|2007.87|1999.17|2006.01|1997.31|2007.87|1999.17|2006.01|1997.31|32
1626284980000|2021-07-14 17:49:40|2006.02|1997.32|2006.51|1997.81|2006.51|1997.81|2005.77|1997.07|28
1626284990000|2021-07-14 17:49:50|2006.55|1997.85|2006.6|1997.9|2006.67|1997.97|2006.43|1997.73|15
1626285000000|2021-07-14 17:50:00|2006.59|1997.89|2006.82|1998.12|2006.82|1998.12|2006.59|1997.89|6
1626285010000|2021-07-14 17:50:10|2006.75|1998.05|2006.82|1998.12|2006.82|1998.12|2006.74|1998.04|4
1626285020000|2021-07-14 17:50:20|2006.86|1998.16|2007.56|1998.86|2007.59|1998.89|2006.79|1998.09|24
1626285030000|2021-07-14 17:50:30|2007.57|1998.87|2007.54|1998.84|2007.84|1999.14|2007.52|1998.82|19
1626285040000|2021-07-14 17:50:40|2007.62|1998.92|2007.7|1999|2007.82|1999.12|2007.57|1998.87|14
1626285050000|2021-07-14 17:50:50|2007.65|1998.95|2007.11|1998.41|2007.8|1999.1|2007.11|1998.41|17
1626285060000|2021-07-14 17:51:00|2007.1|1998.4|2007.02|1998.32|2007.13|1998.43|2006.95|1998.25|19
1626285070000|2021-07-14 17:51:10|2006.86|1998.16|2006.82|1998.12|2006.88|1998.18|2006.74|1998.04|20
1626285080000|2021-07-14 17:51:20|2006.81|1998.11|2006.86|1998.16|2006.88|1998.18|2006.81|1998.11|6
1626285090000|2021-07-14 17:51:30|2006.87|1998.17|2007.35|1998.65|2007.39|1998.69|2006.87|1998.17|21
1626285100000|2021-07-14 17:51:40|2007.34|1998.64|2006.76|1998.06|2007.34|1998.64|2006.68|1997.98|25
1626285110000|2021-07-14 17:51:50|2006.72|1998.02|2006.48|1997.78|2006.74|1998.04|2006.45|1997.75|27
1626285120000|2021-07-14 17:52:00|2006.46|1997.76|2007.64|1998.94|2007.64|1998.94|2006.37|1997.67|23
1626285130000|2021-07-14 17:52:10|2007.66|1998.96|2007.8|1999.1|2007.85|1999.15|2007.64|1998.94|8
1626285140000|2021-07-14 17:52:20|2007.84|1999.14|2007.86|1999.16|2007.96|1999.26|2007.81|1999.11|10
1626285150000|2021-07-14 17:52:30|2007.91|1999.21|2008.02|1999.32|2008.02|1999.32|2007.86|1999.16|22
1626285160000|2021-07-14 17:52:40|2008.05|1999.35|2007.99|1999.29|2008.05|1999.35|2007.97|1999.27|14
1626285170000|2021-07-14 17:52:50|2008.02|1999.32|2008.07|1999.37|2008.07|1999.37|2007.99|1999.29|5
1626285180000|2021-07-14 17:53:00|2008.06|1999.36|2008.04|1999.34|2008.06|1999.36|2007.67|1998.97|8
1626285190000|2021-07-14 17:53:10|2008.05|1999.35|2008.01|1999.31|2008.07|1999.37|2007.91|1999.21|9
1626285200000|2021-07-14 17:53:20|2007.97|1999.27|2007.12|1998.42|2008.43|1999.73|2006.64|1997.94|19
1626285210000|2021-07-14 17:53:30|2007.23|1998.53|2008.68|1999.98|2008.72|2000.02|2007.23|1998.53|34
1626285220000|2021-07-14 17:53:40|2008.71|2000.01|2008.28|1999.58|2008.72|2000.02|2008.07|1999.37|31
1626285230000|2021-07-14 17:53:50|2008.26|1999.56|2008.57|1999.87|2008.81|2000.11|2008.24|1999.54|25
1626285240000|2021-07-14 17:54:00|2008.53|1999.83|2008.23|1999.53|2008.67|1999.97|2008.06|1999.36|32
1626285250000|2021-07-14 17:54:10|2008.36|1999.66|2009.11|2000.41|2009.11|2000.41|2008.36|1999.66|19
1626285260000|2021-07-14 17:54:20|2009.1|2000.4|2009.1|2000.4|2009.22|2000.52|2008.85|2000.15|24
1626285270000|2021-07-14 17:54:30|2009.16|2000.46|2009.25|2000.55|2009.25|2000.55|2008.93|2000.23|26
1626285280000|2021-07-14 17:54:40|2009.3|2000.6|2009.34|2000.64|2009.4|2000.7|2009.26|2000.56|24
1626285290000|2021-07-14 17:54:50|2009.37|2000.67|2009.32|2000.62|2009.4|2000.7|2009.3|2000.6|33
1626285300000|2021-07-14 17:55:00|2009.37|2000.67|2010.01|2001.31|2010.01|2001.31|2009.37|2000.67|16
1626285310000|2021-07-14 17:55:10|2010.02|2001.32|2010.64|2001.94|2010.66|2001.96|2009.93|2001.23|21
1626285320000|2021-07-14 17:55:20|2010.74|2002.04|2010.61|2001.91|2010.75|2002.05|2010.61|2001.91|11
1626285330000|2021-07-14 17:55:30|2010.65|2001.95|2010.77|2002.07|2010.89|2002.19|2010.65|2001.95|21
1626285340000|2021-07-14 17:55:40|2010.83|2002.13|2009.44|2000.74|2010.92|2002.22|2009.44|2000.74|20
1626285350000|2021-07-14 17:55:50|2009.78|2001.08|2009.08|2000.38|2009.78|2001.08|2008.84|2000.14|24
1626285360000|2021-07-14 17:56:00|2008.95|2000.25|2009.41|2000.71|2009.52|2000.82|2008.95|2000.25|30
1626285370000|2021-07-14 17:56:10|2009.27|2000.57|2009.36|2000.66|2009.49|2000.79|2009.27|2000.57|31
1626285380000|2021-07-14 17:56:20|2009.33|2000.63|2008.78|2000.08|2009.33|2000.63|2008.78|2000.08|19
1626285390000|2021-07-14 17:56:30|2008.76|2000.06|2008.49|1999.79|2008.87|2000.17|2008.48|1999.78|26
1626285400000|2021-07-14 17:56:40|2008.55|1999.85|2008.44|1999.74|2008.96|2000.26|2008.44|1999.74|33
1626285410000|2021-07-14 17:56:50|2008.41|1999.71|2008.32|1999.62|2008.55|1999.85|2008.28|1999.58|26
1626285420000|2021-07-14 17:57:00|2008.08|1999.38|2008.01|1999.31|2008.13|1999.43|2007.6|1998.9|32
1626285430000|2021-07-14 17:57:10|2008.02|1999.32|2008.56|1999.86|2008.58|1999.88|2008.02|1999.32|24
1626285440000|2021-07-14 17:57:20|2008.61|1999.91|2008.9|2000.2|2009.05|2000.35|2008.6|1999.9|19
1626285450000|2021-07-14 17:57:30|2008.89|2000.19|2008.46|1999.76|2008.98|2000.28|2008.46|1999.76|25
1626285460000|2021-07-14 17:57:40|2008.44|1999.74|2008.35|1999.65|2008.59|1999.89|2008.29|1999.59|19
1626285470000|2021-07-14 17:57:50|2008.43|1999.73|2008.44|1999.74|2008.49|1999.79|2008.37|1999.67|20
1626285480000|2021-07-14 17:58:00|2008.45|1999.75|2008.48|1999.78|2008.5|1999.8|2008.31|1999.61|19
1626285490000|2021-07-14 17:58:10|2008.51|1999.81|2008.1|1999.4|2009.13|2000.43|2007.99|1999.29|33
1626285500000|2021-07-14 17:58:20|2007.94|1999.24|2007.79|1999.09|2008.37|1999.67|2007.69|1998.99|28
1626285510000|2021-07-14 17:58:30|2007.8|1999.1|2007.74|1999.04|2007.82|1999.12|2007.7|1999|5
1626285520000|2021-07-14 17:58:40|2007.78|1999.08|2008.3|1999.6|2008.3|1999.6|2007.78|1999.08|14
1626285530000|2021-07-14 17:58:50|2007.8|1999.1|2007.82|1999.12|2007.82|1999.12|2007.8|1999.1|2
1626285540000|2021-07-14 17:59:00|2007.8|1999.1|2007.74|1999.04|2007.8|1999.1|2007.74|1999.04|6
1626285550000|2021-07-14 17:59:10|2007.7|1999|2007.73|1999.03|2007.76|1999.06|2007.7|1999|6
1626285560000|2021-07-14 17:59:20|2007.74|1999.04|2007.65|1998.95|2007.75|1999.05|2007.65|1998.95|6
1626285570000|2021-07-14 17:59:30|2007.7|1999|2007.68|1998.98|2007.7|1999|2007.65|1998.95|11
1626285580000|2021-07-14 17:59:40|2007.72|1999.02|2006.77|1998.07|2007.78|1999.08|2006.77|1998.07|19
1626285590000|2021-07-14 17:59:50|2006.76|1998.06|2006.98|1998.28|2007.1|1998.4|2006.63|1997.93|9
1626285600000|2021-07-14 18:00:00|2006.73|1998.03|2006.84|1998.14|2007.05|1998.35|2006.73|1998.03|16
1626285610000|2021-07-14 18:00:10|2006.97|1998.27|2007.53|1998.83|2007.53|1998.83|2006.84|1998.14|20
1626285620000|2021-07-14 18:00:20|2007.6|1998.9|2008.14|1999.44|2008.25|1999.55|2007.6|1998.9|20
1626285630000|2021-07-14 18:00:30|2008.16|1999.46|2008.24|1999.54|2008.24|1999.54|2008.04|1999.34|13
1626285640000|2021-07-14 18:00:40|2008.26|1999.56|2008.2|1999.5|2008.26|1999.56|2008|1999.3|25
1626285650000|2021-07-14 18:00:50|2008.26|1999.56|2008.58|1999.88|2008.63|1999.93|2008.19|1999.49|16
1626285660000|2021-07-14 18:01:00|2008.62|1999.92|2008.72|2000.02|2008.75|2000.05|2008.51|1999.81|23
1626285670000|2021-07-14 18:01:10|2008.7|2000|2009.89|2001.19|2009.96|2001.26|2008.68|1999.98|32
1626285680000|2021-07-14 18:01:20|2009.82|2001.12|2009.49|2000.79|2009.82|2001.12|2009.49|2000.79|25
1626285690000|2021-07-14 18:01:30|2009.4|2000.7|2009.2|2000.5|2009.45|2000.75|2009.2|2000.5|26
1626285700000|2021-07-14 18:01:40|2009.09|2000.39|2007.55|1998.85|2009.09|2000.39|2007.55|1998.85|33
1626285710000|2021-07-14 18:01:50|2007.54|1998.84|2007.41|1998.71|2007.66|1998.96|2007.38|1998.68|30
1626285720000|2021-07-14 18:02:00|2007.38|1998.68|2008.22|1999.52|2008.38|1999.68|2007.38|1998.68|23
1626285730000|2021-07-14 18:02:10|2008.18|1999.48|2007.66|1998.96|2008.22|1999.52|2007.66|1998.96|26
1626285740000|2021-07-14 18:02:20|2007.75|1999.05|2007.47|1998.77|2007.75|1999.05|2007.42|1998.72|14
1626285750000|2021-07-14 18:02:30|2007.45|1998.75|2006.9|1998.2|2007.45|1998.75|2006.41|1997.71|12
1626285760000|2021-07-14 18:02:40|2006.88|1998.18|2006.68|1997.98|2006.99|1998.29|2006.34|1997.64|16
1626285770000|2021-07-14 18:02:50|2006.63|1997.93|2006.69|1997.99|2007.36|1998.66|2006.61|1997.91|19
1626285780000|2021-07-14 18:03:00|2006.62|1997.92|2007.56|1998.86|2007.6|1998.9|2006.62|1997.92|29
1626285790000|2021-07-14 18:03:10|2007.58|1998.88|2007.6|1998.9|2007.67|1998.97|2007.54|1998.84|16
1626285800000|2021-07-14 18:03:20|2007.52|1998.82|2008.06|1999.36|2008.29|1999.59|2007.52|1998.82|30
1626285810000|2021-07-14 18:03:30|2008.05|1999.35|2008.07|1999.37|2008.07|1999.37|2007.88|1999.18|26
1626285820000|2021-07-14 18:03:40|2008.08|1999.38|2007.83|1999.13|2008.23|1999.53|2007.83|1999.13|33
1626285830000|2021-07-14 18:03:50|2007.85|1999.15|2007.73|1999.03|2007.85|1999.15|2007.56|1998.86|28
1626285840000|2021-07-14 18:04:00|2007.72|1999.02|2008.76|2000.06|2008.76|2000.06|2007.67|1998.97|30
1626285850000|2021-07-14 18:04:10|2008.75|2000.05|2008.83|2000.13|2008.83|2000.13|2008.74|2000.04|6
1626285860000|2021-07-14 18:04:20|2008.79|2000.09|2008.4|1999.7|2008.82|2000.12|2008.4|1999.7|24
1626285870000|2021-07-14 18:04:30|2008.45|1999.75|2008.44|1999.74|2008.57|1999.87|2008.12|1999.42|29
1626285880000|2021-07-14 18:04:40|2008.6|1999.9|2009.67|2000.97|2010|2001.3|2008.6|1999.9|28
1626285890000|2021-07-14 18:04:50|2009.74|2001.04|2009.89|2001.19|2010.11|2001.41|2009.57|2000.87|28
1626285900000|2021-07-14 18:05:00|2009.73|2001.03|2011.19|2002.49|2011.21|2002.51|2009.64|2000.94|28
1626285910000|2021-07-14 18:05:10|2011.2|2002.5|2011.74|2003.04|2013.35|2004.65|2011.2|2002.5|27
1626285920000|2021-07-14 18:05:20|2012.06|2003.36|2010.81|2002.11|2012.06|2003.36|2010.74|2002.04|30
1626285930000|2021-07-14 18:05:30|2010.79|2002.09|2009.23|2000.53|2010.81|2002.11|2009.19|2000.49|28
1626285940000|2021-07-14 18:05:40|2009.21|2000.51|2008.5|1999.8|2009.23|2000.53|2008.5|1999.8|35
1626285950000|2021-07-14 18:05:50|2008.39|1999.69|2007.48|1998.78|2008.77|2000.07|2007.48|1998.78|29
1626285960000|2021-07-14 18:06:00|2007.38|1998.68|2007.59|1998.89|2007.68|1998.98|2007.05|1998.35|32
1626285970000|2021-07-14 18:06:10|2007.57|1998.87|2007.38|1998.68|2007.57|1998.87|2007.29|1998.59|37
1626285980000|2021-07-14 18:06:20|2007.41|1998.71|2007.24|1998.54|2007.41|1998.71|2007|1998.3|32
1626285990000|2021-07-14 18:06:30|2007.3|1998.6|2007.17|1998.47|2007.34|1998.64|2007.17|1998.47|30
1626286000000|2021-07-14 18:06:40|2007.24|1998.54|2006.03|1997.33|2007.36|1998.66|2006.03|1997.33|33
1626286010000|2021-07-14 18:06:50|2006.18|1997.48|2005.13|1996.43|2006.18|1997.48|2005.13|1996.43|30
1626286020000|2021-07-14 18:07:00|2005.1|1996.4|2004.46|1995.76|2005.21|1996.51|2004.46|1995.76|32
1626286030000|2021-07-14 18:07:10|2004.56|1995.86|2005.06|1996.36|2005.26|1996.56|2004.56|1995.86|36
1626286040000|2021-07-14 18:07:20|2005.07|1996.37|2004.62|1995.92|2005.08|1996.38|2004.56|1995.86|25
1626286050000|2021-07-14 18:07:30|2004.58|1995.88|2004.72|1996.02|2004.84|1996.14|2004.58|1995.88|13
1626286060000|2021-07-14 18:07:40|2004.76|1996.06|2004.15|1995.45|2004.76|1996.06|2004.06|1995.36|25
1626286070000|2021-07-14 18:07:50|2004.12|1995.42|2004.01|1995.31|2004.19|1995.49|2003.61|1994.91|31
1626286080000|2021-07-14 18:08:00|2004.03|1995.33|2004.15|1995.45|2004.25|1995.55|2003.89|1995.19|34
1626286090000|2021-07-14 18:08:10|2004.25|1995.55|2004.06|1995.36|2004.26|1995.56|2004.06|1995.36|11
1626286100000|2021-07-14 18:08:20|2004.05|1995.35|2004.05|1995.35|2004.05|1995.35|2004.05|1995.35|1
1626286110000|2021-07-14 18:08:30|2003.64|1994.94|2004.24|1995.54|2004.24|1995.54|2003.64|1994.94|11
1626286120000|2021-07-14 18:08:40|2004.27|1995.57|2004.4|1995.7|2004.42|1995.72|2004.26|1995.56|13
1626286130000|2021-07-14 18:08:50|2004.41|1995.71|2005.81|1997.11|2005.81|1997.11|2004.34|1995.64|32
1626286140000|2021-07-14 18:09:00|2005.9|1997.2|2005.55|1996.85|2006.28|1997.58|2005.4|1996.7|34
1626286150000|2021-07-14 18:09:10|2005.47|1996.77|2003.96|1995.26|2005.53|1996.83|2003.77|1995.07|34
1626286160000|2021-07-14 18:09:20|2003.98|1995.28|2003.52|1994.82|2003.98|1995.28|2003.51|1994.81|28
1626286170000|2021-07-14 18:09:30|2003.51|1994.81|2002.68|1993.98|2003.52|1994.82|2002.68|1993.98|14
1626286180000|2021-07-14 18:09:40|2002.78|1994.08|2003.56|1994.86|2003.61|1994.91|2002.45|1993.75|28
1626286190000|2021-07-14 18:09:50|2003.73|1995.03|2003.03|1994.33|2003.75|1995.05|2002.94|1994.24|35
1626286200000|2021-07-14 18:10:00|2003|1994.3|2003.43|1994.73|2003.59|1994.89|2003|1994.3|22
1626286210000|2021-07-14 18:10:10|2003.44|1994.74|2004.47|1995.77|2004.62|1995.92|2003.44|1994.74|27
1626286220000|2021-07-14 18:10:20|2004.37|1995.67|2004.47|1995.77|2004.6|1995.9|2004.32|1995.62|33
1626286230000|2021-07-14 18:10:30|2004.42|1995.72|2004.49|1995.79|2004.52|1995.82|2004.34|1995.64|30
1626286240000|2021-07-14 18:10:40|2004.46|1995.76|2004.62|1995.92|2005.13|1996.43|2004.43|1995.73|20
1626286250000|2021-07-14 18:10:50|2004.59|1995.89|2004.13|1995.43|2004.59|1995.89|2003.97|1995.27|33
1626286260000|2021-07-14 18:11:00|2004.02|1995.32|2005.81|1997.11|2005.96|1997.26|2004.02|1995.32|34
1626286270000|2021-07-14 18:11:10|2005.79|1997.09|2004.83|1996.13|2005.79|1997.09|2004.67|1995.97|35
1626286280000|2021-07-14 18:11:20|2004.76|1996.06|2005.03|1996.33|2005.03|1996.33|2004.62|1995.92|28
1626286290000|2021-07-14 18:11:30|2004.63|1995.93|2004.81|1996.11|2004.93|1996.23|2004.51|1995.81|25
1626286300000|2021-07-14 18:11:40|2004.71|1996.01|2004.62|1995.92|2004.81|1996.11|2004.41|1995.71|17
1626286310000|2021-07-14 18:11:50|2004.71|1996.01|2005.49|1996.79|2005.56|1996.86|2004.62|1995.92|25
1626286320000|2021-07-14 18:12:00|2005.55|1996.85|2005.76|1997.06|2006.2|1997.5|2005.55|1996.85|31
1626286330000|2021-07-14 18:12:10|2005.79|1997.09|2005.42|1996.72|2005.79|1997.09|2005.33|1996.63|32
1626286340000|2021-07-14 18:12:20|2005.44|1996.74|2005.28|1996.58|2005.49|1996.79|2005.13|1996.43|31
1626286350000|2021-07-14 18:12:30|2005.26|1996.56|2005.9|1997.2|2005.95|1997.25|2005.26|1996.56|21
1626286360000|2021-07-14 18:12:40|2005.91|1997.21|2005.98|1997.28|2006.06|1997.36|2005.91|1997.21|16
1626286370000|2021-07-14 18:12:50|2006.01|1997.31|2005.91|1997.21|2006.12|1997.42|2005.91|1997.21|18
1626286380000|2021-07-14 18:13:00|2005.87|1997.17|2006.4|1997.7|2006.54|1997.84|2005.86|1997.16|19
1626286390000|2021-07-14 18:13:10|2006.44|1997.74|2004.81|1996.11|2006.58|1997.88|2004.81|1996.11|16
1626286400000|2021-07-14 18:13:20|2004.77|1996.07|2004.49|1995.79|2004.77|1996.07|2004.34|1995.64|20
1626286410000|2021-07-14 18:13:30|2004.48|1995.78|2003.67|1994.97|2004.49|1995.79|2003.67|1994.97|17
1626286420000|2021-07-14 18:13:40|2003.68|1994.98|2003.19|1994.49|2003.68|1994.98|2003.1|1994.4|18
1626286430000|2021-07-14 18:13:50|2003.05|1994.35|2003.97|1995.27|2004.08|1995.38|2002.64|1993.94|30
1626286440000|2021-07-14 18:14:00|2003.9|1995.2|2004.54|1995.84|2004.58|1995.88|2003.77|1995.07|30
1626286450000|2021-07-14 18:14:10|2004.56|1995.86|2004.54|1995.84|2004.63|1995.93|2004.5|1995.8|10
1626286460000|2021-07-14 18:14:20|2004.52|1995.82|2003.79|1995.09|2004.52|1995.82|2003.75|1995.05|15
1626286470000|2021-07-14 18:14:30|2003.81|1995.11|2003.69|1994.99|2003.83|1995.13|2003.42|1994.72|13
1626286480000|2021-07-14 18:14:40|2003.68|1994.98|2003.35|1994.65|2003.68|1994.98|2003.35|1994.65|6
1626286490000|2021-07-14 18:14:50|2003.31|1994.61|2003.06|1994.36|2003.31|1994.61|2003.06|1994.36|12
1626286500000|2021-07-14 18:15:00|2003.03|1994.33|2003.28|1994.58|2003.32|1994.62|2002.91|1994.21|25
1626286510000|2021-07-14 18:15:10|2003.22|1994.52|2003.12|1994.42|2003.22|1994.52|2003.01|1994.31|16
1626286520000|2021-07-14 18:15:20|2003.13|1994.43|2003.51|1994.81|2003.55|1994.85|2003.08|1994.38|25
1626286530000|2021-07-14 18:15:30|2003.47|1994.77|2003.87|1995.17|2003.88|1995.18|2003.47|1994.77|21
1626286540000|2021-07-14 18:15:40|2003.82|1995.12|2003.94|1995.24|2003.98|1995.28|2003.79|1995.09|23
1626286550000|2021-07-14 18:15:50|2003.96|1995.26|2004.67|1995.97|2004.67|1995.97|2003.92|1995.22|32
1626286560000|2021-07-14 18:16:00|2004.62|1995.92|2004.84|1996.14|2004.91|1996.21|2004.62|1995.92|28
1626286570000|2021-07-14 18:16:10|2004.82|1996.12|2004.52|1995.82|2004.82|1996.12|2004.49|1995.79|24
1626286580000|2021-07-14 18:16:20|2004.58|1995.88|2004.59|1995.89|2004.59|1995.89|2004.45|1995.75|14
1626286590000|2021-07-14 18:16:30|2004.6|1995.9|2004.42|1995.72|2004.6|1995.9|2004.25|1995.55|16
1626286600000|2021-07-14 18:16:40|2004.43|1995.73|2004.26|1995.56|2004.5|1995.8|2004.26|1995.56|20
1626286610000|2021-07-14 18:16:50|2004.28|1995.58|2004.03|1995.33|2004.28|1995.58|2004|1995.3|18
1626286620000|2021-07-14 18:17:00|2004.04|1995.34|2004.09|1995.39|2004.2|1995.5|2003.98|1995.28|20
1626286630000|2021-07-14 18:17:10|2004.08|1995.38|2003.95|1995.25|2004.13|1995.43|2003.85|1995.15|24
1626286640000|2021-07-14 18:17:20|2003.93|1995.23|2004.01|1995.31|2004.18|1995.48|2003.9|1995.2|17
1626286650000|2021-07-14 18:17:30|2003.96|1995.26|2004.09|1995.39|2004.2|1995.5|2003.96|1995.26|24
1626286660000|2021-07-14 18:17:40|2004.11|1995.41|2004.01|1995.31|2004.22|1995.52|2004.01|1995.31|14
1626286670000|2021-07-14 18:17:50|2004.03|1995.33|2004.65|1995.95|2004.65|1995.95|2003.93|1995.23|17
1626286680000|2021-07-14 18:18:00|2004.66|1995.96|2004.49|1995.79|2004.98|1996.28|2004.47|1995.77|31
1626286690000|2021-07-14 18:18:10|2004.51|1995.81|2004.7|1996|2004.83|1996.13|2004.51|1995.81|35
1626286700000|2021-07-14 18:18:20|2004.67|1995.97|2004.59|1995.89|2004.72|1996.02|2004.59|1995.89|13
1626286710000|2021-07-14 18:18:30|2004.54|1995.84|2004.7|1996|2004.7|1996|2004.54|1995.84|8
1626286720000|2021-07-14 18:18:40|2004.74|1996.04|2006.04|1997.34|2006.09|1997.39|2004.66|1995.96|18
1626286730000|2021-07-14 18:18:50|2006.06|1997.36|2006.4|1997.7|2006.41|1997.71|2005.82|1997.12|34
1626286740000|2021-07-14 18:19:00|2006.39|1997.69|2005.72|1997.02|2006.39|1997.69|2005.64|1996.94|32
1626286750000|2021-07-14 18:19:10|2005.56|1996.86|2005.3|1996.6|2005.56|1996.86|2005.14|1996.44|35
1626286760000|2021-07-14 18:19:20|2005.29|1996.59|2005.44|1996.74|2005.62|1996.92|2005.29|1996.59|21
1626286770000|2021-07-14 18:19:30|2005.34|1996.64|2005.22|1996.52|2005.34|1996.64|2005.22|1996.52|5
1626286780000|2021-07-14 18:19:40|2005.17|1996.47|2004.91|1996.21|2005.17|1996.47|2004.85|1996.15|14
1626286790000|2021-07-14 18:19:50|2004.9|1996.2|2004.92|1996.22|2004.92|1996.22|2004.86|1996.16|12
1626286800000|2021-07-14 18:20:00|2005.06|1996.36|2005.69|1996.99|2005.72|1997.02|2004.99|1996.29|24
1626286810000|2021-07-14 18:20:10|2005.7|1997|2006.47|1997.77|2006.47|1997.77|2005.7|1997|23
1626286820000|2021-07-14 18:20:20|2006.49|1997.79|2007.86|1999.16|2008|1999.3|2006.49|1997.79|28
1626286830000|2021-07-14 18:20:30|2007.89|1999.19|2006.3|1997.6|2007.94|1999.24|2006.25|1997.55|33
1626286840000|2021-07-14 18:20:40|2006.33|1997.63|2006.73|1998.03|2006.76|1998.06|2006.33|1997.63|27
1626286850000|2021-07-14 18:20:50|2006.72|1998.02|2006.61|1997.91|2006.72|1998.02|2006.45|1997.75|29
1626286860000|2021-07-14 18:21:00|2006.67|1997.97|2006.79|1998.09|2007.27|1998.57|2006.61|1997.91|33
1626286870000|2021-07-14 18:21:10|2006.77|1998.07|2007.16|1998.46|2007.68|1998.98|2006.7|1998|36
1626286880000|2021-07-14 18:21:20|2007.12|1998.42|2007.42|1998.72|2007.49|1998.79|2007.12|1998.42|33
1626286890000|2021-07-14 18:21:30|2007.48|1998.78|2007.64|1998.94|2007.78|1999.08|2007.47|1998.77|26
1626286900000|2021-07-14 18:21:40|2007.49|1998.79|2006.56|1997.86|2007.49|1998.79|2006.4|1997.7|18
1626286910000|2021-07-14 18:21:50|2006.58|1997.88|2006.6|1997.9|2006.6|1997.9|2006.57|1997.87|5
1626286920000|2021-07-14 18:22:00|2006.54|1997.84|2006.86|1998.16|2006.86|1998.16|2006.54|1997.84|10
1626286930000|2021-07-14 18:22:10|2006.85|1998.15|2007.05|1998.35|2007.23|1998.53|2006.85|1998.15|16
1626286940000|2021-07-14 18:22:20|2007.07|1998.37|2007.49|1998.79|2007.52|1998.82|2006.92|1998.22|30
1626286950000|2021-07-14 18:22:30|2007.23|1998.53|2006.99|1998.29|2007.23|1998.53|2006.99|1998.29|22
1626286960000|2021-07-14 18:22:40|2007.04|1998.34|2007.37|1998.67|2007.37|1998.67|2007|1998.3|14
1626286970000|2021-07-14 18:22:50|2007.36|1998.66|2007.16|1998.46|2007.36|1998.66|2007.16|1998.46|13
1626286980000|2021-07-14 18:23:00|2007.06|1998.36|2007.41|1998.71|2007.44|1998.74|2007.06|1998.36|25
1626286990000|2021-07-14 18:23:10|2007.38|1998.68|2006.61|1997.91|2007.48|1998.78|2006.49|1997.79|26
1626287000000|2021-07-14 18:23:20|2006.65|1997.95|2006.82|1998.12|2006.82|1998.12|2006.63|1997.93|22
1626287010000|2021-07-14 18:23:30|2006.81|1998.11|2006.78|1998.08|2006.83|1998.13|2006.73|1998.03|20
1626287020000|2021-07-14 18:23:40|2006.81|1998.11|2006.69|1997.99|2006.85|1998.15|2006.59|1997.89|30
1626287030000|2021-07-14 18:23:50|2006.77|1998.07|2006.69|1997.99|2006.77|1998.07|2006.57|1997.87|17
1626287040000|2021-07-14 18:24:00|2006.66|1997.96|2006.05|1997.35|2006.75|1998.05|2005.94|1997.24|25
1626287050000|2021-07-14 18:24:10|2006.08|1997.38|2006.14|1997.44|2006.28|1997.58|2006|1997.3|28
1626287060000|2021-07-14 18:24:20|2006.11|1997.41|2006.84|1998.14|2006.97|1998.27|2006.1|1997.4|28
1626287070000|2021-07-14 18:24:30|2006.82|1998.12|2006.56|1997.86|2006.88|1998.18|2006.54|1997.84|29
1626287080000|2021-07-14 18:24:40|2006.54|1997.84|2006.76|1998.06|2006.79|1998.09|2006.52|1997.82|25
1626287090000|2021-07-14 18:24:50|2006.75|1998.05|2006.77|1998.07|2006.79|1998.09|2006.7|1998|27
1626287100000|2021-07-14 18:25:00|2006.79|1998.09|2007.09|1998.39|2007.19|1998.49|2006.79|1998.09|32
1626287110000|2021-07-14 18:25:10|2007.08|1998.38|2007.07|1998.37|2007.08|1998.38|2006.76|1998.06|23
1626287120000|2021-07-14 18:25:20|2007.08|1998.38|2007.1|1998.4|2007.13|1998.43|2007.04|1998.34|19
1626287130000|2021-07-14 18:25:30|2007.08|1998.38|2007.01|1998.31|2007.11|1998.41|2006.92|1998.22|29
1626287140000|2021-07-14 18:25:40|2006.97|1998.27|2006.95|1998.25|2007.11|1998.41|2006.94|1998.24|24
1626287150000|2021-07-14 18:25:50|2006.99|1998.29|2007.3|1998.6|2007.36|1998.66|2006.77|1998.07|32
1626287160000|2021-07-14 18:26:00|2007.32|1998.62|2007.69|1998.99|2007.69|1998.99|2007.32|1998.62|10
1626287170000|2021-07-14 18:26:10|2007.79|1999.09|2008.28|1999.58|2008.34|1999.64|2007.79|1999.09|33
1626287180000|2021-07-14 18:26:20|2008.26|1999.56|2006.79|1998.09|2008.36|1999.66|2006.79|1998.09|36
1626287190000|2021-07-14 18:26:30|2006.75|1998.05|2007.19|1998.49|2007.19|1998.49|2006.45|1997.75|27
1626287200000|2021-07-14 18:26:40|2007.26|1998.56|2007.08|1998.38|2007.26|1998.56|2007.07|1998.37|24
1626287210000|2021-07-14 18:26:50|2007.01|1998.31|2006.67|1997.97|2007.06|1998.36|2006.54|1997.84|27
1626287220000|2021-07-14 18:27:00|2006.68|1997.98|2006.88|1998.18|2007.22|1998.52|2006.68|1997.98|28
1626287230000|2021-07-14 18:27:10|2006.9|1998.2|2005.72|1997.02|2006.9|1998.2|2005.68|1996.98|30
1626287240000|2021-07-14 18:27:20|2005.7|1997|2005.53|1996.83|2006.14|1997.44|2005.53|1996.83|25
1626287250000|2021-07-14 18:27:30|2005.6|1996.9|2005.72|1997.02|2005.72|1997.02|2005.45|1996.75|33
1626287260000|2021-07-14 18:27:40|2005.71|1997.01|2005.9|1997.2|2005.92|1997.22|2005.7|1997|29
1626287270000|2021-07-14 18:27:50|2005.92|1997.22|2005.74|1997.04|2005.92|1997.22|2005.74|1997.04|18
1626287280000|2021-07-14 18:28:00|2005.7|1997|2005.68|1996.98|2005.7|1997|2005.5|1996.8|29
1626287290000|2021-07-14 18:28:10|2005.6|1996.9|2005.6|1996.9|2005.68|1996.98|2005.49|1996.79|23
1626287300000|2021-07-14 18:28:20|2005.58|1996.88|2005.59|1996.89|2005.67|1996.97|2005.56|1996.86|20
1626287310000|2021-07-14 18:28:30|2005.57|1996.87|2005.37|1996.67|2005.57|1996.87|2005.34|1996.64|14
1626287320000|2021-07-14 18:28:40|2005.35|1996.65|2005.12|1996.42|2005.38|1996.68|2004.79|1996.09|28
1626287330000|2021-07-14 18:28:50|2005.14|1996.44|2005.13|1996.43|2005.16|1996.46|2005.04|1996.34|9
1626287340000|2021-07-14 18:29:00|2005.23|1996.53|2006.15|1997.45|2006.15|1997.45|2005.23|1996.53|13
1626287350000|2021-07-14 18:29:10|2006.17|1997.47|2006.19|1997.49|2006.23|1997.53|2006.15|1997.45|8
1626287360000|2021-07-14 18:29:20|2006.22|1997.52|2005.87|1997.17|2006.26|1997.56|2005.87|1997.17|26
1626287370000|2021-07-14 18:29:30|2005.85|1997.15|2005.22|1996.52|2005.85|1997.15|2005.22|1996.52|12
1626287380000|2021-07-14 18:29:40|2005.23|1996.53|2005.3|1996.6|2005.3|1996.6|2005.2|1996.5|6
1626287390000|2021-07-14 18:29:50|2005.29|1996.59|2005.46|1996.76|2005.57|1996.87|2005.2|1996.5|17
1626287400000|2021-07-14 18:30:00|2005.43|1996.73|2004.25|1995.55|2005.61|1996.91|2004.16|1995.46|22
1626287410000|2021-07-14 18:30:10|2004.16|1995.46|2004.31|1995.61|2004.33|1995.63|2004.16|1995.46|29
1626287420000|2021-07-14 18:30:20|2004.34|1995.64|2004.4|1995.7|2004.64|1995.94|2004.34|1995.64|23
1626287430000|2021-07-14 18:30:30|2004.45|1995.75|2004.43|1995.73|2004.46|1995.76|2004.37|1995.67|14
1626287440000|2021-07-14 18:30:40|2004.42|1995.72|2004.55|1995.85|2004.76|1996.06|2004.39|1995.69|17
1626287450000|2021-07-14 18:30:50|2004.83|1996.13|2005.29|1996.59|2005.32|1996.62|2004.83|1996.13|24
1626287460000|2021-07-14 18:31:00|2005.31|1996.61|2005.48|1996.78|2005.49|1996.79|2005.28|1996.58|18
1626287470000|2021-07-14 18:31:10|2005.54|1996.84|2006.08|1997.38|2006.08|1997.38|2005.54|1996.84|27
1626287480000|2021-07-14 18:31:20|2006.06|1997.36|2007.02|1998.32|2007.09|1998.39|2006.06|1997.36|27
1626287490000|2021-07-14 18:31:30|2007.1|1998.4|2007.28|1998.58|2007.39|1998.69|2007.1|1998.4|23
1626287500000|2021-07-14 18:31:40|2007.29|1998.59|2007.13|1998.43|2007.84|1999.14|2007.09|1998.39|25
1626287510000|2021-07-14 18:31:50|2007.52|1998.82|2007.53|1998.83|2007.77|1999.07|2007.14|1998.44|23
1626287520000|2021-07-14 18:32:00|2007.56|1998.86|2007.54|1998.84|2007.79|1999.09|2007.32|1998.62|24
1626287530000|2021-07-14 18:32:10|2007.53|1998.83|2008.37|1999.67|2008.61|1999.91|2007.53|1998.83|27
1626287540000|2021-07-14 18:32:20|2008.35|1999.65|2008.74|2000.04|2008.81|2000.11|2008.35|1999.65|28
1626287550000|2021-07-14 18:32:30|2008.76|2000.06|2007.51|1998.81|2008.91|2000.21|2007.51|1998.81|25
1626287560000|2021-07-14 18:32:40|2007.47|1998.77|2006.95|1998.25|2007.48|1998.78|2006.92|1998.22|23
1626287570000|2021-07-14 18:32:50|2006.94|1998.24|2007.65|1998.95|2007.65|1998.95|2006.92|1998.22|30
1626287580000|2021-07-14 18:33:00|2007.73|1999.03|2007.73|1999.03|2007.86|1999.16|2007.64|1998.94|27
1626287590000|2021-07-14 18:33:10|2007.74|1999.04|2007.48|1998.78|2007.83|1999.13|2007.42|1998.72|24
1626287600000|2021-07-14 18:33:20|2007.51|1998.81|2007.64|1998.94|2007.67|1998.97|2007.5|1998.8|17
1626287610000|2021-07-14 18:33:30|2007.67|1998.97|2007.05|1998.35|2007.67|1998.97|2007.05|1998.35|20
1626287620000|2021-07-14 18:33:40|2006.99|1998.29|2007.03|1998.33|2007.05|1998.35|2006.79|1998.09|15
1626287630000|2021-07-14 18:33:50|2006.97|1998.27|2006.79|1998.09|2007.03|1998.33|2006.79|1998.09|14
1626287640000|2021-07-14 18:34:00|2006.83|1998.13|2007.25|1998.55|2007.25|1998.55|2006.83|1998.13|20
1626287650000|2021-07-14 18:34:10|2007.06|1998.36|2007.49|1998.79|2007.5|1998.8|2007.06|1998.36|19
1626287660000|2021-07-14 18:34:20|2007.48|1998.78|2007.47|1998.77|2007.48|1998.78|2007.4|1998.7|6
1626287670000|2021-07-14 18:34:30|2007.49|1998.79|2007.26|1998.56|2007.82|1999.12|2007.25|1998.55|22
1626287680000|2021-07-14 18:34:40|2007.25|1998.55|2007.09|1998.39|2007.3|1998.6|2006.93|1998.23|23
1626287690000|2021-07-14 18:34:50|2007.18|1998.48|2007.28|1998.58|2007.32|1998.62|2006.71|1998.01|25
1626287700000|2021-07-14 18:35:00|2007.29|1998.59|2007.27|1998.57|2007.41|1998.71|2007.16|1998.46|28
1626287710000|2021-07-14 18:35:10|2007.48|1998.78|2007.56|1998.86|2007.56|1998.86|2007.27|1998.57|18
1626287720000|2021-07-14 18:35:20|2007.97|1999.27|2008.02|1999.32|2008.81|2000.11|2007.97|1999.27|26
1626287730000|2021-07-14 18:35:30|2007.96|1999.26|2007.84|1999.14|2007.96|1999.26|2007.74|1999.04|20
1626287740000|2021-07-14 18:35:40|2007.85|1999.15|2008.47|1999.77|2008.54|1999.84|2007.84|1999.14|19
1626287750000|2021-07-14 18:35:50|2008.49|1999.79|2008.68|1999.98|2008.69|1999.99|2008.43|1999.73|28
1626287760000|2021-07-14 18:36:00|2008.66|1999.96|2008.7|2000|2008.75|2000.05|2008.66|1999.96|29
1626287770000|2021-07-14 18:36:10|2008.68|1999.98|2009.45|2000.75|2009.54|2000.84|2008.65|1999.95|29
1626287780000|2021-07-14 18:36:20|2009.44|2000.74|2009.04|2000.34|2009.45|2000.75|2009.01|2000.31|27
1626287790000|2021-07-14 18:36:30|2009.02|2000.32|2009.18|2000.48|2009.18|2000.48|2008.91|2000.21|23
1626287800000|2021-07-14 18:36:40|2009.25|2000.55|2009.47|2000.77|2009.47|2000.77|2009.16|2000.46|21
1626287810000|2021-07-14 18:36:50|2009.53|2000.83|2008.66|1999.96|2009.65|2000.95|2008.66|1999.96|30
1626287820000|2021-07-14 18:37:00|2008.64|1999.94|2009.19|2000.49|2009.21|2000.51|2008.27|1999.57|26
1626287830000|2021-07-14 18:37:10|2009.22|2000.52|2009.43|2000.73|2009.43|2000.73|2009.22|2000.52|10
1626287840000|2021-07-14 18:37:20|2009.44|2000.74|2008.89|2000.19|2009.46|2000.76|2008.89|2000.19|17
1626287850000|2021-07-14 18:37:30|2008.93|2000.23|2008.74|2000.04|2008.93|2000.23|2008.74|2000.04|17
1626287860000|2021-07-14 18:37:40|2008.84|2000.14|2008.27|1999.57|2008.84|2000.14|2008.18|1999.48|16
1626287870000|2021-07-14 18:37:50|2008.29|1999.59|2008.5|1999.8|2008.74|2000.04|2008.17|1999.47|26
1626287880000|2021-07-14 18:38:00|2008.56|1999.86|2010.46|2001.76|2010.46|2001.76|2008.39|1999.69|20
1626287890000|2021-07-14 18:38:10|2010.4|2001.7|2011.33|2002.63|2014.2|2005.5|2010.39|2001.69|39
1626287900000|2021-07-14 18:38:20|2011.35|2002.65|2013.69|2004.99|2013.69|2004.99|2011.26|2002.56|36
1626287910000|2021-07-14 18:38:30|2013.71|2005.01|2012.32|2003.62|2014.44|2005.74|2012.13|2003.43|35
1626287920000|2021-07-14 18:38:40|2012.35|2003.65|2011.87|2003.17|2012.96|2004.26|2010.79|2002.09|32
1626287930000|2021-07-14 18:38:50|2011.97|2003.27|2011.99|2003.29|2012.47|2003.77|2011.88|2003.18|32
1626287940000|2021-07-14 18:39:00|2012.04|2003.34|2014.67|2005.97|2014.67|2005.97|2011.89|2003.19|33
1626287950000|2021-07-14 18:39:10|2014.66|2005.96|2014.58|2005.88|2014.7|2006|2014.49|2005.79|12
1626287960000|2021-07-14 18:39:20|2014.66|2005.96|2015.78|2007.08|2015.78|2007.08|2014.58|2005.88|33
1626287970000|2021-07-14 18:39:30|2015.81|2007.11|2015.72|2007.02|2015.97|2007.27|2015.41|2006.71|33
1626287980000|2021-07-14 18:39:40|2015.77|2007.07|2017.98|2009.28|2018.57|2009.87|2015.77|2007.07|35
1626287990000|2021-07-14 18:39:50|2018.01|2009.31|2018.05|2009.35|2018.64|2009.94|2017.32|2008.62|38
1626288000000|2021-07-14 18:40:00|2018.04|2009.34|2017.37|2008.67|2018.04|2009.34|2016.72|2008.02|31
1626288010000|2021-07-14 18:40:10|2017.3|2008.6|2015.5|2006.8|2017.33|2008.63|2015.5|2006.8|35
1626288020000|2021-07-14 18:40:20|2015.38|2006.68|2014.54|2005.84|2015.57|2006.87|2014.4|2005.7|33
1626288030000|2021-07-14 18:40:30|2014.57|2005.87|2016.32|2007.62|2016.38|2007.68|2014.46|2005.76|36
1626288040000|2021-07-14 18:40:40|2016.31|2007.61|2016.19|2007.49|2016.34|2007.64|2015.44|2006.74|37
1626288050000|2021-07-14 18:40:50|2016.17|2007.47|2015.14|2006.44|2016.17|2007.47|2014.98|2006.28|29
1626288060000|2021-07-14 18:41:00|2015.25|2006.55|2016.32|2007.62|2016.32|2007.62|2015.25|2006.55|20
1626288070000|2021-07-14 18:41:10|2016.31|2007.61|2016.85|2008.15|2016.85|2008.15|2016.31|2007.61|25
1626288080000|2021-07-14 18:41:20|2016.83|2008.13|2016.73|2008.03|2017.06|2008.36|2016.4|2007.7|26
1626288090000|2021-07-14 18:41:30|2016.72|2008.02|2016.07|2007.37|2016.74|2008.04|2015.93|2007.23|21
1626288100000|2021-07-14 18:41:40|2015.97|2007.27|2015.8|2007.1|2016.03|2007.33|2015.8|2007.1|5
1626288110000|2021-07-14 18:41:50|2015.81|2007.11|2016.06|2007.36|2016.53|2007.83|2015.37|2006.67|33
1626288120000|2021-07-14 18:42:00|2016.14|2007.44|2016.27|2007.57|2017.05|2008.35|2016.07|2007.37|36
1626288130000|2021-07-14 18:42:10|2016.19|2007.49|2015.81|2007.11|2016.25|2007.55|2015.81|2007.11|19
1626288140000|2021-07-14 18:42:20|2015.48|2006.78|2016.16|2007.46|2016.32|2007.62|2015.48|2006.78|18
1626288150000|2021-07-14 18:42:30|2016.22|2007.52|2015.93|2007.23|2016.33|2007.63|2015.93|2007.23|15
1626288160000|2021-07-14 18:42:40|2016.21|2007.51|2015.86|2007.16|2016.33|2007.63|2015.65|2006.95|29
1626288170000|2021-07-14 18:42:50|2015.83|2007.13|2015.87|2007.17|2016.22|2007.52|2015.81|2007.11|26
1626288180000|2021-07-14 18:43:00|2015.88|2007.18|2015.82|2007.12|2015.93|2007.23|2015.42|2006.72|16
1626288190000|2021-07-14 18:43:10|2015.87|2007.17|2016.2|2007.5|2016.3|2007.6|2015.87|2007.17|33
1626288200000|2021-07-14 18:43:20|2016.16|2007.46|2016.61|2007.91|2016.82|2008.12|2016.15|2007.45|25
1626288210000|2021-07-14 18:43:30|2016.53|2007.83|2016.43|2007.73|2016.58|2007.88|2016.36|2007.66|24
1626288220000|2021-07-14 18:43:40|2016.4|2007.7|2015.92|2007.22|2016.47|2007.77|2015.88|2007.18|13
1626288230000|2021-07-14 18:43:50|2015.85|2007.15|2016.23|2007.53|2016.5|2007.8|2015.75|2007.05|28
1626288240000|2021-07-14 18:44:00|2016.28|2007.58|2016.45|2007.75|2016.47|2007.77|2016.15|2007.45|22
1626288250000|2021-07-14 18:44:10|2016.4|2007.7|2016.31|2007.61|2016.49|2007.79|2016.3|2007.6|17
1626288260000|2021-07-14 18:44:20|2016.3|2007.6|2015.54|2006.84|2016.32|2007.62|2015.31|2006.61|32
1626288270000|2021-07-14 18:44:30|2015.47|2006.77|2015.52|2006.82|2015.55|2006.85|2015.43|2006.73|15
1626288280000|2021-07-14 18:44:40|2015.53|2006.83|2015.52|2006.82|2015.56|2006.86|2015.4|2006.7|15
1626288290000|2021-07-14 18:44:50|2015.5|2006.8|2015.17|2006.47|2015.51|2006.81|2015.1|2006.4|26
1626288300000|2021-07-14 18:45:00|2015.13|2006.43|2016.16|2007.46|2016.46|2007.76|2015.13|2006.43|35
1626288310000|2021-07-14 18:45:10|2016.19|2007.49|2015.07|2006.37|2016.24|2007.54|2015.04|2006.34|34
1626288320000|2021-07-14 18:45:20|2015.08|2006.38|2013.46|2004.76|2015.15|2006.45|2013.46|2004.76|28
1626288330000|2021-07-14 18:45:30|2013.38|2004.68|2012.79|2004.09|2013.39|2004.69|2012.1|2003.4|33
1626288340000|2021-07-14 18:45:40|2012.89|2004.19|2012.8|2004.1|2012.94|2004.24|2012.45|2003.75|28
1626288350000|2021-07-14 18:45:50|2012.83|2004.13|2013.14|2004.44|2013.21|2004.51|2012.83|2004.13|25
1626288360000|2021-07-14 18:46:00|2013.15|2004.45|2013.75|2005.05|2013.75|2005.05|2013.12|2004.42|29
1626288370000|2021-07-14 18:46:10|2013.7|2005|2014.4|2005.7|2014.44|2005.74|2013.59|2004.89|31
1626288380000|2021-07-14 18:46:20|2014.49|2005.79|2014.12|2005.42|2014.49|2005.79|2013.74|2005.04|33
1626288390000|2021-07-14 18:46:30|2014.16|2005.46|2013.29|2004.59|2014.52|2005.82|2013.09|2004.39|31
1626288400000|2021-07-14 18:46:40|2013.46|2004.76|2012.31|2003.61|2013.46|2004.76|2012.21|2003.51|35
1626288410000|2021-07-14 18:46:50|2012.33|2003.63|2012.28|2003.58|2012.37|2003.67|2012.11|2003.41|23
1626288420000|2021-07-14 18:47:00|2012.29|2003.59|2012.62|2003.92|2012.73|2004.03|2012.29|2003.59|29
1626288430000|2021-07-14 18:47:10|2012.63|2003.93|2012.27|2003.57|2012.87|2004.17|2012.25|2003.55|30
1626288440000|2021-07-14 18:47:20|2012.29|2003.59|2011.31|2002.61|2012.4|2003.7|2011.13|2002.43|29
1626288450000|2021-07-14 18:47:30|2011.28|2002.58|2009.85|2001.15|2011.28|2002.58|2009.78|2001.08|34
1626288460000|2021-07-14 18:47:40|2009.89|2001.19|2008.67|1999.97|2009.89|2001.19|2008.67|1999.97|30
1626288470000|2021-07-14 18:47:50|2008.46|1999.76|2008.12|1999.42|2008.46|1999.76|2008.05|1999.35|30
1626288480000|2021-07-14 18:48:00|2008.15|1999.45|2007.09|1998.39|2008.15|1999.45|2007.09|1998.39|23
1626288490000|2021-07-14 18:48:10|2007.14|1998.44|2006.08|1997.38|2007.19|1998.49|2006.04|1997.34|33
1626288500000|2021-07-14 18:48:20|2006.06|1997.36|2005.18|1996.48|2006.07|1997.37|2004.78|1996.08|30
1626288510000|2021-07-14 18:48:30|2005.25|1996.55|2003.96|1995.26|2005.26|1996.56|2003.95|1995.25|32
1626288520000|2021-07-14 18:48:40|2003.95|1995.25|2003.61|1994.91|2003.95|1995.25|2003.33|1994.63|29
1626288530000|2021-07-14 18:48:50|2003.76|1995.06|2003.65|1994.95|2003.76|1995.06|2002.89|1994.19|28
1626288540000|2021-07-14 18:49:00|2003.55|1994.85|2001.77|1993.07|2003.64|1994.94|2001.75|1993.05|33
1626288550000|2021-07-14 18:49:10|2001.69|1992.99|1997.6|1988.9|2001.69|1992.99|1997.29|1988.59|39
1626288560000|2021-07-14 18:49:20|1997.75|1989.05|1995.98|1987.28|1997.81|1989.11|1995.98|1987.28|31
1626288570000|2021-07-14 18:49:30|1996.76|1988.06|1996.49|1987.79|1996.76|1988.06|1995.53|1986.83|27
1626288580000|2021-07-14 18:49:40|1994.9|1986.2|1995.89|1987.19|1998.13|1989.43|1994.9|1986.2|37
1626288590000|2021-07-14 18:49:50|1996.03|1987.33|1996.46|1987.76|1996.71|1988.01|1995.72|1987.02|33
1626288600000|2021-07-14 18:50:00|1996.43|1987.73|1998.85|1990.15|1999.14|1990.44|1996.3|1987.6|36
1626288610000|2021-07-14 18:50:10|1998.66|1989.96|1996.6|1987.9|1998.66|1989.96|1996.32|1987.62|32
1626288620000|2021-07-14 18:50:20|1996.88|1988.18|1995.41|1986.71|1996.88|1988.18|1994.88|1986.18|38
1626288630000|2021-07-14 18:50:30|1995.47|1986.77|1994.97|1986.27|1995.57|1986.87|1994.94|1986.24|30
1626288640000|2021-07-14 18:50:40|1994.99|1986.29|1994.93|1986.23|1995.09|1986.39|1994.75|1986.05|22
1626288650000|2021-07-14 18:50:50|1994.95|1986.25|1992.79|1984.09|1994.96|1986.26|1992.79|1984.09|35
1626288660000|2021-07-14 18:51:00|1992.75|1984.05|1992.6|1983.9|1993.23|1984.53|1992.55|1983.85|36
1626288670000|2021-07-14 18:51:10|1992.59|1983.89|1993.83|1985.13|1993.83|1985.13|1992.59|1983.89|35
1626288680000|2021-07-14 18:51:20|1993.85|1985.15|1994.55|1985.85|1994.74|1986.04|1993.83|1985.13|30
1626288690000|2021-07-14 18:51:30|1994.52|1985.82|1995.3|1986.6|1995.3|1986.6|1994.52|1985.82|15
1626288700000|2021-07-14 18:51:40|1995.26|1986.56|1994.28|1985.58|1995.63|1986.93|1994.24|1985.54|30
1626288710000|2021-07-14 18:51:50|1994.3|1985.6|1996.11|1987.41|1996.11|1987.41|1994.3|1985.6|19
1626288720000|2021-07-14 18:52:00|1996.14|1987.44|1997.1|1988.4|1997.1|1988.4|1995.74|1987.04|27
1626288730000|2021-07-14 18:52:10|1997.09|1988.39|1995.24|1986.54|1997.52|1988.82|1995.03|1986.33|31
1626288740000|2021-07-14 18:52:20|1995.37|1986.67|1994.47|1985.77|1995.37|1986.67|1994.08|1985.38|29
1626288750000|2021-07-14 18:52:30|1994.52|1985.82|1996.31|1987.61|1996.32|1987.62|1994.52|1985.82|30
1626288760000|2021-07-14 18:52:40|1996.34|1987.64|1994.71|1986.01|1996.34|1987.64|1994.7|1986|28
1626288770000|2021-07-14 18:52:50|1994.69|1985.99|1996.52|1987.82|1996.52|1987.82|1994.69|1985.99|31
1626288780000|2021-07-14 18:53:00|1996.53|1987.83|1997.24|1988.54|1997.24|1988.54|1996.42|1987.72|25
1626288790000|2021-07-14 18:53:10|1997.2|1988.5|1995.89|1987.19|1997.2|1988.5|1995.88|1987.18|29
1626288800000|2021-07-14 18:53:20|1995.92|1987.22|1996.6|1987.9|1996.65|1987.95|1995.87|1987.17|31
1626288810000|2021-07-14 18:53:30|1996.61|1987.91|1996.33|1987.63|1996.61|1987.91|1995.5|1986.8|15
1626288820000|2021-07-14 18:53:40|1996.28|1987.58|1996.37|1987.67|1996.43|1987.73|1996.25|1987.55|25
1626288830000|2021-07-14 18:53:50|1996.35|1987.65|1996.15|1987.45|1996.37|1987.67|1996.15|1987.45|21
1626288840000|2021-07-14 18:54:00|1996.2|1987.5|1997.32|1988.62|1997.56|1988.86|1996.15|1987.45|28
1626288850000|2021-07-14 18:54:10|1996.85|1988.15|1994.87|1986.17|1996.85|1988.15|1994.86|1986.16|29
1626288860000|2021-07-14 18:54:20|1994.79|1986.09|1991.85|1983.15|1994.79|1986.09|1991.85|1983.15|32
1626288870000|2021-07-14 18:54:30|1991.86|1983.16|1991.63|1982.93|1991.91|1983.21|1991.12|1982.42|36
1626288880000|2021-07-14 18:54:40|1991.75|1983.05|1993.44|1984.74|1993.44|1984.74|1991.62|1982.92|34
1626288890000|2021-07-14 18:54:50|1993.42|1984.72|1991.56|1982.86|1993.42|1984.72|1991.23|1982.53|37
1626288900000|2021-07-14 18:55:00|1991.59|1982.89|1987.43|1978.73|1991.59|1982.89|1986.91|1978.21|33
1626288910000|2021-07-14 18:55:10|1987.42|1978.72|1987.14|1978.44|1987.42|1978.72|1986.76|1978.06|33
1626288920000|2021-07-14 18:55:20|1987.11|1978.41|1988.45|1979.75|1988.45|1979.75|1986.92|1978.22|28
1626288930000|2021-07-14 18:55:30|1988.38|1979.68|1990.81|1982.11|1990.84|1982.14|1988.24|1979.54|29
1626288940000|2021-07-14 18:55:40|1990.26|1981.56|1989.26|1980.56|1990.86|1982.16|1989.25|1980.55|28
1626288950000|2021-07-14 18:55:50|1989.08|1980.38|1990.2|1981.5|1990.39|1981.69|1989.08|1980.38|31
1626288960000|2021-07-14 18:56:00|1990.23|1981.53|1990.75|1982.05|1990.98|1982.28|1989.99|1981.29|30
1626288970000|2021-07-14 18:56:10|1990.77|1982.07|1990.58|1981.88|1990.77|1982.07|1990.5|1981.8|26
1626288980000|2021-07-14 18:56:20|1990.6|1981.9|1989.69|1980.99|1990.6|1981.9|1989.67|1980.97|31
1626288990000|2021-07-14 18:56:30|1989.67|1980.97|1990.99|1982.29|1990.99|1982.29|1989.67|1980.97|32
1626289000000|2021-07-14 18:56:40|1991.13|1982.43|1991.49|1982.79|1991.5|1982.8|1991.04|1982.34|24
1626289010000|2021-07-14 18:56:50|1991.5|1982.8|1992.43|1983.73|1992.77|1984.07|1991.4|1982.7|25
1626289020000|2021-07-14 18:57:00|1992.29|1983.59|1990.5|1981.8|1992.29|1983.59|1990.5|1981.8|31
1626289030000|2021-07-14 18:57:10|1990.53|1981.83|1989.83|1981.13|1990.89|1982.19|1989.83|1981.13|31
1626289040000|2021-07-14 18:57:20|1989.84|1981.14|1989.83|1981.13|1989.87|1981.17|1989.7|1981|11
1626289050000|2021-07-14 18:57:30|1989.81|1981.11|1990.75|1982.05|1990.84|1982.14|1989.76|1981.06|23
1626289060000|2021-07-14 18:57:40|1990.77|1982.07|1991.1|1982.4|1991.17|1982.47|1989.99|1981.29|29
1626289070000|2021-07-14 18:57:50|1991.24|1982.54|1991.23|1982.53|1991.63|1982.93|1991.1|1982.4|31
1626289080000|2021-07-14 18:58:00|1991.18|1982.48|1991.53|1982.83|1991.54|1982.84|1991.18|1982.48|18
1626289090000|2021-07-14 18:58:10|1991.57|1982.87|1991.88|1983.18|1991.88|1983.18|1991.5|1982.8|24
1626289100000|2021-07-14 18:58:20|1991.87|1983.17|1991.88|1983.18|1992.7|1984|1991.78|1983.08|35
1626289110000|2021-07-14 18:58:30|1991.87|1983.17|1991.85|1983.15|1991.92|1983.22|1991.77|1983.07|21
1626289120000|2021-07-14 18:58:40|1991.82|1983.12|1991.63|1982.93|1991.87|1983.17|1991.57|1982.87|22
1626289130000|2021-07-14 18:58:50|1991.61|1982.91|1992.2|1983.5|1992.2|1983.5|1991.61|1982.91|21
1626289140000|2021-07-14 18:59:00|1992.18|1983.48|1991.76|1983.06|1992.2|1983.5|1991.7|1983|25
1626289150000|2021-07-14 18:59:10|1991.77|1983.07|1991.79|1983.09|1991.83|1983.13|1991.7|1983|11
1626289160000|2021-07-14 18:59:20|1991.83|1983.13|1992.44|1983.74|1992.48|1983.78|1991.78|1983.08|17
1626289170000|2021-07-14 18:59:30|1992.47|1983.77|1992.48|1983.78|1992.56|1983.86|1992.47|1983.77|17
1626289180000|2021-07-14 18:59:40|1992.36|1983.66|1991.52|1982.82|1992.36|1983.66|1991.49|1982.79|18
1626289190000|2021-07-14 18:59:50|1991.49|1982.79|1991.28|1982.58|1991.49|1982.79|1991.13|1982.43|14
1626289200000|2021-07-14 19:00:00|1991.34|1982.64|1993.1|1984.4|1993.1|1984.4|1991.34|1982.64|29
1626289210000|2021-07-14 19:00:10|1993.11|1984.41|1993.75|1985.05|1993.75|1985.05|1993.1|1984.4|17
1626289220000|2021-07-14 19:00:20|1993.79|1985.09|1994.08|1985.38|1994.22|1985.52|1993.73|1985.03|24
1626289230000|2021-07-14 19:00:30|1993.58|1984.88|1994.54|1985.84|1994.59|1985.89|1993.58|1984.88|15
1626289240000|2021-07-14 19:00:40|1994.39|1985.69|1994.1|1985.4|1995.11|1986.41|1994.07|1985.37|17
1626289250000|2021-07-14 19:00:50|1994.04|1985.34|1994.12|1985.42|1994.18|1985.48|1993.97|1985.27|20
1626289260000|2021-07-14 19:01:00|1994.15|1985.45|1992.43|1983.73|1994.18|1985.48|1992.42|1983.72|29
1626289270000|2021-07-14 19:01:10|1992.44|1983.74|1990.26|1981.56|1992.44|1983.74|1990.26|1981.56|33
1626289280000|2021-07-14 19:01:20|1989.56|1980.86|1988.7|1980|1989.56|1980.86|1987.96|1979.26|37
1626289290000|2021-07-14 19:01:30|1988.64|1979.94|1989.28|1980.58|1989.3|1980.6|1988.64|1979.94|32
1626289300000|2021-07-14 19:01:40|1989.22|1980.52|1989.76|1981.06|1989.86|1981.16|1989.22|1980.52|30
1626289310000|2021-07-14 19:01:50|1989.96|1981.26|1990.22|1981.52|1990.43|1981.73|1989.96|1981.26|27
1626289320000|2021-07-14 19:02:00|1990.01|1981.31|1988.46|1979.76|1990.01|1981.31|1988.28|1979.58|35
1626289330000|2021-07-14 19:02:10|1988.67|1979.97|1989.68|1980.98|1989.68|1980.98|1988.43|1979.73|29
1626289340000|2021-07-14 19:02:20|1989.72|1981.02|1987.87|1979.17|1989.72|1981.02|1987.86|1979.16|33
1626289350000|2021-07-14 19:02:30|1987.88|1979.18|1989.01|1980.31|1989.01|1980.31|1987.78|1979.08|27
1626289360000|2021-07-14 19:02:40|1989.02|1980.32|1989.96|1981.26|1989.96|1981.26|1988.99|1980.29|22
1626289370000|2021-07-14 19:02:50|1989.97|1981.27|1990.46|1981.76|1991.1|1982.4|1989.97|1981.27|37
1626289380000|2021-07-14 19:03:00|1990.43|1981.73|1990.75|1982.05|1991.05|1982.35|1990.43|1981.73|30
1626289390000|2021-07-14 19:03:10|1990.74|1982.04|1990.65|1981.95|1990.92|1982.22|1990.6|1981.9|26
1626289400000|2021-07-14 19:03:20|1990.73|1982.03|1990.64|1981.94|1990.83|1982.13|1990.52|1981.82|27
1626289410000|2021-07-14 19:03:30|1990.59|1981.89|1990.61|1981.91|1990.63|1981.93|1990.51|1981.81|17
1626289420000|2021-07-14 19:03:40|1990.62|1981.92|1990.62|1981.92|1990.69|1981.99|1990.57|1981.87|9
1626289430000|2021-07-14 19:03:50|1990.66|1981.96|1991.5|1982.8|1991.68|1982.98|1990.66|1981.96|22
1626289440000|2021-07-14 19:04:00|1991.53|1982.83|1990.89|1982.19|1991.53|1982.83|1990.89|1982.19|13
1626289450000|2021-07-14 19:04:10|1991.03|1982.33|1991.68|1982.98|1991.7|1983|1990.88|1982.18|30
1626289460000|2021-07-14 19:04:20|1991.67|1982.97|1991.32|1982.62|1991.67|1982.97|1991.32|1982.62|20
1626289470000|2021-07-14 19:04:30|1991.11|1982.41|1991.02|1982.32|1991.2|1982.5|1990.63|1981.93|33
1626289480000|2021-07-14 19:04:40|1991.03|1982.33|1990.8|1982.1|1991.09|1982.39|1990.6|1981.9|21
1626289490000|2021-07-14 19:04:50|1990.9|1982.2|1989.98|1981.28|1990.96|1982.26|1989.86|1981.16|21
1626289500000|2021-07-14 19:05:00|1989.95|1981.25|1989.67|1980.97|1989.99|1981.29|1989.35|1980.65|32
1626289510000|2021-07-14 19:05:10|1989.68|1980.98|1990.51|1981.81|1990.51|1981.81|1989.61|1980.91|25
1626289520000|2021-07-14 19:05:20|1990.52|1981.82|1990.52|1981.82|1990.72|1982.02|1990.37|1981.67|26
1626289530000|2021-07-14 19:05:30|1990.51|1981.81|1991.05|1982.35|1991.15|1982.45|1990.51|1981.81|16
1626289540000|2021-07-14 19:05:40|1991.09|1982.39|1990.71|1982.01|1991.38|1982.68|1990.63|1981.93|19
1626289550000|2021-07-14 19:05:50|1990.84|1982.14|1991.12|1982.42|1991.15|1982.45|1990.78|1982.08|20
1626289560000|2021-07-14 19:06:00|1991.07|1982.37|1991.35|1982.65|1991.4|1982.7|1991|1982.3|18
1626289570000|2021-07-14 19:06:10|1991.44|1982.74|1991.81|1983.11|1991.81|1983.11|1991.35|1982.65|17
1626289580000|2021-07-14 19:06:20|1991.85|1983.15|1992.54|1983.84|1992.54|1983.84|1991.85|1983.15|18
1626289590000|2021-07-14 19:06:30|1992.45|1983.75|1993.12|1984.42|1993.12|1984.42|1992.45|1983.75|16
1626289600000|2021-07-14 19:06:40|1993.14|1984.44|1993.16|1984.46|1993.36|1984.66|1992.94|1984.24|22
1626289610000|2021-07-14 19:06:50|1993.09|1984.39|1993.1|1984.4|1993.23|1984.53|1992.78|1984.08|31
1626289620000|2021-07-14 19:07:00|1993.15|1984.45|1993.13|1984.43|1993.25|1984.55|1993.04|1984.34|22
1626289630000|2021-07-14 19:07:10|1993.11|1984.41|1993.09|1984.39|1993.22|1984.52|1993.09|1984.39|16
1626289640000|2021-07-14 19:07:20|1993.06|1984.36|1991.87|1983.17|1993.12|1984.42|1991.84|1983.14|29
1626289650000|2021-07-14 19:07:30|1991.88|1983.18|1992.14|1983.44|1992.27|1983.57|1991.88|1983.18|23
1626289660000|2021-07-14 19:07:40|1992.21|1983.51|1992.3|1983.6|1992.57|1983.87|1992.19|1983.49|27
1626289670000|2021-07-14 19:07:50|1992.47|1983.77|1992.17|1983.47|1992.79|1984.09|1992.17|1983.47|24
1626289680000|2021-07-14 19:08:00|1992.18|1983.48|1992.65|1983.95|1992.73|1984.03|1992.14|1983.44|26
1626289690000|2021-07-14 19:08:10|1992.57|1983.87|1992.6|1983.9|1992.63|1983.93|1992.43|1983.73|31
1626289700000|2021-07-14 19:08:20|1992.63|1983.93|1992.6|1983.9|1992.67|1983.97|1992.6|1983.9|6
1626289710000|2021-07-14 19:08:30|1992.61|1983.91|1992.35|1983.65|1992.65|1983.95|1992.35|1983.65|7
1626289720000|2021-07-14 19:08:40|1992.18|1983.48|1991.41|1982.71|1992.42|1983.72|1991.36|1982.66|29
1626289730000|2021-07-14 19:08:50|1991.32|1982.62|1989.25|1980.55|1991.33|1982.63|1989.25|1980.55|25
1626289740000|2021-07-14 19:09:00|1989.19|1980.49|1984.47|1975.77|1989.19|1980.49|1984.47|1975.77|36
1626289750000|2021-07-14 19:09:10|1984.17|1975.47|1982.76|1974.06|1984.56|1975.86|1981.97|1973.27|36
1626289760000|2021-07-14 19:09:20|1982.79|1974.09|1983.78|1975.08|1984|1975.3|1982.65|1973.95|37
1626289770000|2021-07-14 19:09:30|1983.79|1975.09|1983.84|1975.14|1984.04|1975.34|1983.48|1974.78|29
1626289780000|2021-07-14 19:09:40|1983.94|1975.24|1984.01|1975.31|1984.02|1975.32|1983.59|1974.89|21
1626289790000|2021-07-14 19:09:50|1984|1975.3|1983.39|1974.69|1984.07|1975.37|1982.98|1974.28|32
1626289800000|2021-07-14 19:10:00|1983.36|1974.66|1981.7|1973|1983.36|1974.66|1981.18|1972.48|36
1626289810000|2021-07-14 19:10:10|1981.64|1972.94|1981.57|1972.87|1982.77|1974.07|1981.46|1972.76|33
1626289820000|2021-07-14 19:10:20|1981.67|1972.97|1981.03|1972.33|1981.97|1973.27|1980.94|1972.24|33
1626289830000|2021-07-14 19:10:30|1980.97|1972.27|1979.83|1971.13|1980.97|1972.27|1978.08|1969.38|36
1626289840000|2021-07-14 19:10:40|1979.93|1971.23|1979.87|1971.17|1980.02|1971.32|1979.64|1970.94|29
1626289850000|2021-07-14 19:10:50|1980.01|1971.31|1981.79|1973.09|1981.8|1973.1|1980.01|1971.31|31
1626289860000|2021-07-14 19:11:00|1981.72|1973.02|1981.83|1973.13|1982.82|1974.12|1981.72|1973.02|25
1626289870000|2021-07-14 19:11:10|1981.81|1973.11|1981.09|1972.39|1982|1973.3|1980.94|1972.24|35
1626289880000|2021-07-14 19:11:20|1981.11|1972.41|1981.22|1972.52|1981.23|1972.53|1981.01|1972.31|30
1626289890000|2021-07-14 19:11:30|1981.2|1972.5|1980.06|1971.36|1981.2|1972.5|1979.86|1971.16|31
1626289900000|2021-07-14 19:11:40|1980.15|1971.45|1980.02|1971.32|1980.32|1971.62|1979.86|1971.16|26
1626289910000|2021-07-14 19:11:50|1980.04|1971.34|1980.74|1972.04|1980.75|1972.05|1979.99|1971.29|25
1626289920000|2021-07-14 19:12:00|1980.91|1972.21|1981.68|1972.98|1981.69|1972.99|1980.81|1972.11|28
1626289930000|2021-07-14 19:12:10|1981.7|1973|1983.2|1974.5|1983.32|1974.62|1981.7|1973|29
1626289940000|2021-07-14 19:12:20|1983.19|1974.49|1982.68|1973.98|1983.22|1974.52|1982.62|1973.92|31
1626289950000|2021-07-14 19:12:30|1982.75|1974.05|1982.91|1974.21|1982.91|1974.21|1982.19|1973.49|34
1626289960000|2021-07-14 19:12:40|1982.96|1974.26|1982.93|1974.23|1983.25|1974.55|1982.51|1973.81|39
1626289970000|2021-07-14 19:12:50|1982.95|1974.25|1982.88|1974.18|1983.03|1974.33|1982.88|1974.18|31
1626289980000|2021-07-14 19:13:00|1982.91|1974.21|1983.03|1974.33|1983.74|1975.04|1982.85|1974.15|26
1626289990000|2021-07-14 19:13:10|1983|1974.3|1983.19|1974.49|1983.2|1974.5|1982.98|1974.28|33
1626290000000|2021-07-14 19:13:20|1983.08|1974.38|1984.35|1975.65|1984.35|1975.65|1983.08|1974.38|25
1626290010000|2021-07-14 19:13:30|1984.2|1975.5|1983.94|1975.24|1984.41|1975.71|1983.94|1975.24|24
1626290020000|2021-07-14 19:13:40|1984.05|1975.35|1983.69|1974.99|1984.13|1975.43|1983.54|1974.84|26
1626290030000|2021-07-14 19:13:50|1983.97|1975.27|1982.23|1973.53|1984.09|1975.39|1982.02|1973.32|30
1626290040000|2021-07-14 19:14:00|1982.29|1973.59|1983.29|1974.59|1983.59|1974.89|1982.12|1973.42|33
1626290050000|2021-07-14 19:14:10|1983.3|1974.6|1983.86|1975.16|1984.02|1975.32|1983.3|1974.6|22
1626290060000|2021-07-14 19:14:20|1983.85|1975.15|1983.9|1975.2|1983.95|1975.25|1983.83|1975.13|16
1626290070000|2021-07-14 19:14:30|1984.01|1975.31|1983.97|1975.27|1984.02|1975.32|1983.85|1975.15|14
1626290080000|2021-07-14 19:14:40|1983.96|1975.26|1983.62|1974.92|1984.01|1975.31|1983.51|1974.81|17
1626290090000|2021-07-14 19:14:50|1983.78|1975.08|1983.86|1975.16|1984.13|1975.43|1983.62|1974.92|16
1626290100000|2021-07-14 19:15:00|1983.92|1975.22|1984.08|1975.38|1984.08|1975.38|1983.88|1975.18|16
1626290110000|2021-07-14 19:15:10|1984.09|1975.39|1984.23|1975.53|1984.27|1975.57|1983.97|1975.27|21
1626290120000|2021-07-14 19:15:20|1984.22|1975.52|1984.72|1976.02|1984.72|1976.02|1984.22|1975.52|12
1626290130000|2021-07-14 19:15:30|1984.73|1976.03|1984.86|1976.16|1984.95|1976.25|1984.73|1976.03|7
1626290140000|2021-07-14 19:15:40|1984.93|1976.23|1984.73|1976.03|1985.28|1976.58|1984.73|1976.03|18
1626290150000|2021-07-14 19:15:50|1984.4|1975.7|1984.55|1975.85|1984.55|1975.85|1984.39|1975.69|9
1626290160000|2021-07-14 19:16:00|1984.54|1975.84|1984.06|1975.36|1984.98|1976.28|1984.06|1975.36|20
1626290170000|2021-07-14 19:16:10|1984.13|1975.43|1984.7|1976|1984.7|1976|1983.98|1975.28|22
1626290180000|2021-07-14 19:16:20|1984.75|1976.05|1985.29|1976.59|1985.29|1976.59|1984.75|1976.05|23
1626290190000|2021-07-14 19:16:30|1985.18|1976.48|1985.86|1977.16|1986.04|1977.34|1985.18|1976.48|24
1626290200000|2021-07-14 19:16:40|1985.73|1977.03|1985.79|1977.09|1986.21|1977.51|1985.58|1976.88|24
1626290210000|2021-07-14 19:16:50|1986|1977.3|1985.66|1976.96|1986.35|1977.65|1985.61|1976.91|22
1626290220000|2021-07-14 19:17:00|1985.65|1976.95|1985.65|1976.95|1985.71|1977.01|1985.53|1976.83|14
1626290230000|2021-07-14 19:17:10|1985.68|1976.98|1986.44|1977.74|1986.44|1977.74|1985.68|1976.98|9
1626290240000|2021-07-14 19:17:20|1986.56|1977.86|1986.79|1978.09|1986.9|1978.2|1986.56|1977.86|12
1626290250000|2021-07-14 19:17:30|1986.84|1978.14|1987.33|1978.63|1987.62|1978.92|1986.76|1978.06|17
1626290260000|2021-07-14 19:17:40|1987.37|1978.67|1987.54|1978.84|1987.6|1978.9|1987.22|1978.52|20
1626290270000|2021-07-14 19:17:50|1987.53|1978.83|1987.96|1979.26|1988.09|1979.39|1987.42|1978.72|22
1626290280000|2021-07-14 19:18:00|1987.69|1978.99|1988.67|1979.97|1988.68|1979.98|1987.56|1978.86|17
1626290290000|2021-07-14 19:18:10|1988.61|1979.91|1986.76|1978.06|1988.69|1979.99|1986.74|1978.04|25
1626290300000|2021-07-14 19:18:20|1986.72|1978.02|1987.27|1978.57|1987.28|1978.58|1986.72|1978.02|21
1626290310000|2021-07-14 19:18:30|1987.3|1978.6|1989|1980.3|1989|1980.3|1987.3|1978.6|34
1626290320000|2021-07-14 19:18:40|1989.22|1980.52|1989.47|1980.77|1990.06|1981.36|1989.17|1980.47|25
1626290330000|2021-07-14 19:18:50|1989.5|1980.8|1989.34|1980.64|1989.61|1980.91|1989.32|1980.62|22
1626290340000|2021-07-14 19:19:00|1989.42|1980.72|1988.9|1980.2|1989.64|1980.94|1988.49|1979.79|30
1626290350000|2021-07-14 19:19:10|1988.97|1980.27|1988.82|1980.12|1989.06|1980.36|1988.63|1979.93|28
1626290360000|2021-07-14 19:19:20|1988.84|1980.14|1988.63|1979.93|1989.02|1980.32|1988.59|1979.89|24
1626290370000|2021-07-14 19:19:30|1988.51|1979.81|1988.95|1980.25|1989.02|1980.32|1988.37|1979.67|30
1626290380000|2021-07-14 19:19:40|1989.01|1980.31|1987.24|1978.54|1989.05|1980.35|1987.19|1978.49|33
1626290390000|2021-07-14 19:19:50|1987.44|1978.74|1986.68|1977.98|1987.74|1979.04|1986.06|1977.36|26
1626290400000|2021-07-14 19:20:00|1987.05|1978.35|1986.49|1977.79|1987.09|1978.39|1986.33|1977.63|27
1626290410000|2021-07-14 19:20:10|1986.45|1977.75|1986.5|1977.8|1986.51|1977.81|1986.27|1977.57|16
1626290420000|2021-07-14 19:20:20|1986.51|1977.81|1987.33|1978.63|1987.38|1978.68|1986.51|1977.81|22
1626290430000|2021-07-14 19:20:30|1987.36|1978.66|1988.46|1979.76|1988.46|1979.76|1987.32|1978.62|19
1626290440000|2021-07-14 19:20:40|1988.39|1979.69|1989.11|1980.41|1989.11|1980.41|1988.39|1979.69|19
1626290450000|2021-07-14 19:20:50|1989.14|1980.44|1988.09|1979.39|1989.14|1980.44|1987.87|1979.17|23
1626290460000|2021-07-14 19:21:00|1988.12|1979.42|1988.88|1980.18|1988.88|1980.18|1988.05|1979.35|31
1626290470000|2021-07-14 19:21:10|1988.89|1980.19|1988.66|1979.96|1989.01|1980.31|1988.66|1979.96|25
1626290480000|2021-07-14 19:21:20|1988.93|1980.23|1988.91|1980.21|1989.03|1980.33|1988.91|1980.21|12
1626290490000|2021-07-14 19:21:30|1989.01|1980.31|1989.71|1981.01|1989.71|1981.01|1989|1980.3|15
1626290500000|2021-07-14 19:21:40|1989.89|1981.19|1990.11|1981.41|1990.17|1981.47|1989.77|1981.07|32
1626290510000|2021-07-14 19:21:50|1990.13|1981.43|1990.12|1981.42|1990.27|1981.57|1990.05|1981.35|20
1626290520000|2021-07-14 19:22:00|1990.13|1981.43|1990.79|1982.09|1990.79|1982.09|1990.07|1981.37|33
1626290530000|2021-07-14 19:22:10|1990.82|1982.12|1991.29|1982.59|1991.35|1982.65|1990.82|1982.12|26
1626290540000|2021-07-14 19:22:20|1991.31|1982.61|1990.36|1981.66|1991.35|1982.65|1990.13|1981.43|21
1626290550000|2021-07-14 19:22:30|1990.35|1981.65|1991.14|1982.44|1991.15|1982.45|1990.35|1981.65|30
1626290560000|2021-07-14 19:22:40|1990.98|1982.28|1991.03|1982.33|1991.08|1982.38|1990.71|1982.01|32
1626290570000|2021-07-14 19:22:50|1991.05|1982.35|1990.18|1981.48|1991.05|1982.35|1990.06|1981.36|24
1626290580000|2021-07-14 19:23:00|1990.17|1981.47|1990.21|1981.51|1990.22|1981.52|1990.04|1981.34|18
1626290590000|2021-07-14 19:23:10|1990.16|1981.46|1990.08|1981.38|1990.18|1981.48|1989.68|1980.98|25
1626290600000|2021-07-14 19:23:20|1990.05|1981.35|1989.86|1981.16|1990.06|1981.36|1989.79|1981.09|26
1626290610000|2021-07-14 19:23:30|1989.88|1981.18|1989.81|1981.11|1989.88|1981.18|1989.76|1981.06|9
1626290620000|2021-07-14 19:23:40|1989.85|1981.15|1990|1981.3|1990|1981.3|1989.82|1981.12|17
1626290630000|2021-07-14 19:23:50|1989.96|1981.26|1990.11|1981.41|1990.88|1982.18|1989.92|1981.22|29
1626290640000|2021-07-14 19:24:00|1990.1|1981.4|1989.38|1980.68|1990.13|1981.43|1989.38|1980.68|19
1626290650000|2021-07-14 19:24:10|1989.43|1980.73|1989.49|1980.79|1989.59|1980.89|1989.38|1980.68|12
1626290660000|2021-07-14 19:24:20|1989.52|1980.82|1989.21|1980.51|1990.22|1981.52|1989.01|1980.31|32
1626290670000|2021-07-14 19:24:30|1989.27|1980.57|1988.67|1979.97|1989.27|1980.57|1988.59|1979.89|35
1626290680000|2021-07-14 19:24:40|1988.65|1979.95|1989.54|1980.84|1989.55|1980.85|1988.48|1979.78|26
1626290690000|2021-07-14 19:24:50|1989.53|1980.83|1989.06|1980.36|1989.62|1980.92|1989.02|1980.32|29
1626290700000|2021-07-14 19:25:00|1989.09|1980.39|1989.34|1980.64|1989.34|1980.64|1989.02|1980.32|23
1626290710000|2021-07-14 19:25:10|1989.27|1980.57|1989.64|1980.94|1989.71|1981.01|1989.27|1980.57|18
1626290720000|2021-07-14 19:25:20|1989.59|1980.89|1989.4|1980.7|1990.1|1981.4|1989.35|1980.65|30
1626290730000|2021-07-14 19:25:30|1989.15|1980.45|1989.34|1980.64|1989.48|1980.78|1989.02|1980.32|21
1626290740000|2021-07-14 19:25:40|1989.29|1980.59|1989.43|1980.73|1989.43|1980.73|1988.98|1980.28|28
1626290750000|2021-07-14 19:25:50|1989.47|1980.77|1989.96|1981.26|1990.09|1981.39|1989.47|1980.77|17
1626290760000|2021-07-14 19:26:00|1989.75|1981.05|1989.42|1980.72|1989.9|1981.2|1989.38|1980.68|20
1626290770000|2021-07-14 19:26:10|1989.4|1980.7|1989.87|1981.17|1989.91|1981.21|1989.4|1980.7|28
1626290780000|2021-07-14 19:26:20|1989.69|1980.99|1990.59|1981.89|1990.68|1981.98|1989.57|1980.87|27
1626290790000|2021-07-14 19:26:30|1990.53|1981.83|1989.34|1980.64|1990.53|1981.83|1989.31|1980.61|19
1626290800000|2021-07-14 19:26:40|1989.38|1980.68|1989.94|1981.24|1989.94|1981.24|1989.22|1980.52|26
1626290810000|2021-07-14 19:26:50|1989.93|1981.23|1989.74|1981.04|1989.94|1981.24|1989.72|1981.02|28
1626290820000|2021-07-14 19:27:00|1989.75|1981.05|1989.72|1981.02|1989.83|1981.13|1989.51|1980.81|23
1626290830000|2021-07-14 19:27:10|1989.73|1981.03|1989.73|1981.03|1989.75|1981.05|1989.73|1981.03|5
1626290840000|2021-07-14 19:27:20|1989.72|1981.02|1989.8|1981.1|1989.8|1981.1|1989.64|1980.94|15
1626290850000|2021-07-14 19:27:30|1989.67|1980.97|1990.39|1981.69|1990.71|1982.01|1989.65|1980.95|30
1626290860000|2021-07-14 19:27:40|1990.33|1981.63|1988.84|1980.14|1990.33|1981.63|1988.84|1980.14|34
1626290870000|2021-07-14 19:27:50|1988.38|1979.68|1988.29|1979.59|1988.38|1979.68|1988.07|1979.37|21
1626290880000|2021-07-14 19:28:00|1988.3|1979.6|1988.38|1979.68|1988.38|1979.68|1988.29|1979.59|9
1626290890000|2021-07-14 19:28:10|1988.13|1979.43|1988.1|1979.4|1988.17|1979.47|1988.1|1979.4|10
1626290900000|2021-07-14 19:28:20|1988.11|1979.41|1988.11|1979.41|1988.13|1979.43|1988.08|1979.38|10
1626290910000|2021-07-14 19:28:30|1988.06|1979.36|1986.8|1978.1|1988.06|1979.36|1986.53|1977.83|17
1626290920000|2021-07-14 19:28:40|1986.82|1978.12|1987.26|1978.56|1987.4|1978.7|1986.81|1978.11|20
1626290930000|2021-07-14 19:28:50|1987.18|1978.48|1987.13|1978.43|1987.21|1978.51|1986.98|1978.28|19
1626290940000|2021-07-14 19:29:00|1987.14|1978.44|1987.02|1978.32|1987.18|1978.48|1986.91|1978.21|21
1626290950000|2021-07-14 19:29:10|1987|1978.3|1986.63|1977.93|1987|1978.3|1986.02|1977.32|31
1626290960000|2021-07-14 19:29:20|1986.55|1977.85|1986.77|1978.07|1986.77|1978.07|1986.47|1977.77|18
1626290970000|2021-07-14 19:29:30|1986.78|1978.08|1986.73|1978.03|1987.04|1978.34|1986.73|1978.03|19
1626290980000|2021-07-14 19:29:40|1986.68|1977.98|1985.69|1976.99|1986.68|1977.98|1985.6|1976.9|25
1626290990000|2021-07-14 19:29:50|1985.71|1977.01|1984.72|1976.02|1986.2|1977.5|1984.72|1976.02|24
1626291000000|2021-07-14 19:30:00|1984.87|1976.17|1984.51|1975.81|1984.87|1976.17|1983.91|1975.21|29
1626291010000|2021-07-14 19:30:10|1984.52|1975.82|1985.19|1976.49|1985.37|1976.67|1984.52|1975.82|32
1626291020000|2021-07-14 19:30:20|1985.16|1976.46|1985.46|1976.76|1985.49|1976.79|1985.07|1976.37|34
1626291030000|2021-07-14 19:30:30|1985.47|1976.77|1986.6|1977.9|1986.6|1977.9|1985.47|1976.77|33
1626291040000|2021-07-14 19:30:40|1986.59|1977.89|1986.22|1977.52|1986.64|1977.94|1986.08|1977.38|21
1626291050000|2021-07-14 19:30:50|1986.31|1977.61|1987.39|1978.69|1987.41|1978.71|1986.21|1977.51|31
1626291060000|2021-07-14 19:31:00|1987.41|1978.71|1987.62|1978.92|1987.62|1978.92|1987.32|1978.62|22
1626291070000|2021-07-14 19:31:10|1987.71|1979.01|1989.03|1980.33|1989.03|1980.33|1987.71|1979.01|29
1626291080000|2021-07-14 19:31:20|1989.07|1980.37|1989.01|1980.31|1989.32|1980.62|1989.01|1980.31|18
1626291090000|2021-07-14 19:31:30|1988.87|1980.17|1989.66|1980.96|1989.67|1980.97|1988.73|1980.03|33
1626291100000|2021-07-14 19:31:40|1989.67|1980.97|1989.7|1981|1989.76|1981.06|1989.6|1980.9|24
1626291110000|2021-07-14 19:31:50|1989.55|1980.85|1989.16|1980.46|1989.55|1980.85|1988.92|1980.22|22
1626291120000|2021-07-14 19:32:00|1989.19|1980.49|1989.39|1980.69|1989.56|1980.86|1989.19|1980.49|26
1626291130000|2021-07-14 19:32:10|1989.31|1980.61|1989.03|1980.33|1989.31|1980.61|1988.51|1979.81|33
1626291140000|2021-07-14 19:32:20|1989.21|1980.51|1989.28|1980.58|1989.38|1980.68|1989.21|1980.51|15
1626291150000|2021-07-14 19:32:30|1989.26|1980.56|1989.23|1980.53|1989.36|1980.66|1989.22|1980.52|18
1626291160000|2021-07-14 19:32:40|1989.25|1980.55|1989.54|1980.84|1989.54|1980.84|1989.18|1980.48|22
1626291170000|2021-07-14 19:32:50|1989.47|1980.77|1988.22|1979.52|1989.55|1980.85|1987.89|1979.19|20
1626291180000|2021-07-14 19:33:00|1988.33|1979.63|1988.22|1979.52|1988.38|1979.68|1987.55|1978.85|29
1626291190000|2021-07-14 19:33:10|1988.28|1979.58|1988.68|1979.98|1988.78|1980.08|1988.28|1979.58|15
1626291200000|2021-07-14 19:33:20|1988.72|1980.02|1989.17|1980.47|1989.17|1980.47|1988.69|1979.99|15
1626291210000|2021-07-14 19:33:30|1989.47|1980.77|1989.51|1980.81|1989.51|1980.81|1989.36|1980.66|10
1626291220000|2021-07-14 19:33:40|1989.55|1980.85|1989.58|1980.88|1989.59|1980.89|1989.52|1980.82|9
1626291230000|2021-07-14 19:33:50|1989.51|1980.81|1989.66|1980.96|1989.7|1981|1989.51|1980.81|10
1626291240000|2021-07-14 19:34:00|1989.7|1981|1988.73|1980.03|1989.7|1981|1988.72|1980.02|11
1626291250000|2021-07-14 19:34:10|1988.68|1979.98|1989.08|1980.38|1989.15|1980.45|1988.68|1979.98|17
1626291260000|2021-07-14 19:34:20|1989.15|1980.45|1989.24|1980.54|1989.36|1980.66|1989.15|1980.45|15
1626291270000|2021-07-14 19:34:30|1989.49|1980.79|1989.85|1981.15|1989.95|1981.25|1989.49|1980.79|20
1626291280000|2021-07-14 19:34:40|1989.41|1980.71|1989.46|1980.76|1990.36|1981.66|1989.06|1980.36|30
1626291290000|2021-07-14 19:34:50|1989.49|1980.79|1989.49|1980.79|1989.5|1980.8|1989.26|1980.56|20
1626291300000|2021-07-14 19:35:00|1989.56|1980.86|1989.44|1980.74|1989.68|1980.98|1989.39|1980.69|15
1626291310000|2021-07-14 19:35:10|1989.42|1980.72|1988.76|1980.06|1989.43|1980.73|1988.68|1979.98|17
1626291320000|2021-07-14 19:35:20|1988.77|1980.07|1989.53|1980.83|1989.53|1980.83|1988.71|1980.01|18
1626291330000|2021-07-14 19:35:30|1989.52|1980.82|1989.92|1981.22|1990.03|1981.33|1989.52|1980.82|13
1626291340000|2021-07-14 19:35:40|1989.87|1981.17|1989.64|1980.94|1989.87|1981.17|1989.31|1980.61|22
1626291350000|2021-07-14 19:35:50|1989.66|1980.96|1990.14|1981.44|1990.14|1981.44|1989.65|1980.95|15
1626291360000|2021-07-14 19:36:00|1990.17|1981.47|1990.54|1981.84|1990.54|1981.84|1990.17|1981.47|6
1626291370000|2021-07-14 19:36:10|1990.51|1981.81|1991.13|1982.43|1991.14|1982.44|1990.5|1981.8|12
1626291380000|2021-07-14 19:36:20|1991.19|1982.49|1991.53|1982.83|1991.53|1982.83|1991.19|1982.49|11
1626291390000|2021-07-14 19:36:30|1991.43|1982.73|1991.57|1982.87|1991.58|1982.88|1991.37|1982.67|10
1626291400000|2021-07-14 19:36:40|1991.25|1982.55|1991.34|1982.64|1991.38|1982.68|1991.09|1982.39|8
1626291410000|2021-07-14 19:36:50|1991.1|1982.4|1991.28|1982.58|1991.28|1982.58|1990.78|1982.08|11
1626291420000|2021-07-14 19:37:00|1991.25|1982.55|1990.83|1982.13|1991.38|1982.68|1990.66|1981.96|26
1626291430000|2021-07-14 19:37:10|1990.8|1982.1|1990.73|1982.03|1990.93|1982.23|1990.62|1981.92|21
1626291440000|2021-07-14 19:37:20|1990.79|1982.09|1990.74|1982.04|1990.79|1982.09|1990.69|1981.99|16
1626291450000|2021-07-14 19:37:30|1990.78|1982.08|1989.93|1981.23|1990.84|1982.14|1989.93|1981.23|18
1626291460000|2021-07-14 19:37:40|1989.82|1981.12|1989.87|1981.17|1989.89|1981.19|1989.82|1981.12|3
1626291470000|2021-07-14 19:37:50|1989.82|1981.12|1989.66|1980.96|1989.84|1981.14|1989.51|1980.81|13
1626291480000|2021-07-14 19:38:00|1989.68|1980.98|1990.78|1982.08|1990.83|1982.13|1989.68|1980.98|18
1626291490000|2021-07-14 19:38:10|1990.71|1982.01|1990.61|1981.91|1990.72|1982.02|1990.38|1981.68|28
1626291500000|2021-07-14 19:38:20|1990.62|1981.92|1990.77|1982.07|1990.77|1982.07|1990.52|1981.82|12
1626291510000|2021-07-14 19:38:30|1990.72|1982.02|1990.03|1981.33|1990.72|1982.02|1989.25|1980.55|30
1626291520000|2021-07-14 19:38:40|1990|1981.3|1989.78|1981.08|1990.04|1981.34|1989.72|1981.02|24
1626291530000|2021-07-14 19:38:50|1989.75|1981.05|1990.2|1981.5|1990.29|1981.59|1989.75|1981.05|16
1626291540000|2021-07-14 19:39:00|1990.14|1981.44|1990.48|1981.78|1990.49|1981.79|1990.14|1981.44|8
1626291550000|2021-07-14 19:39:10|1990.44|1981.74|1990.36|1981.66|1990.5|1981.8|1990.36|1981.66|10
1626291560000|2021-07-14 19:39:20|1990.37|1981.67|1990.55|1981.85|1990.7|1982|1990.37|1981.67|14
1626291570000|2021-07-14 19:39:30|1990.45|1981.75|1990.53|1981.83|1990.53|1981.83|1990.43|1981.73|5
1626291580000|2021-07-14 19:39:40|1990.59|1981.89|1990.51|1981.81|1990.64|1981.94|1990.51|1981.81|25
1626291590000|2021-07-14 19:39:50|1990.34|1981.64|1990.05|1981.35|1990.34|1981.64|1989.97|1981.27|21
1626291600000|2021-07-14 19:40:00|1990.01|1981.31|1990.04|1981.34|1990.07|1981.37|1989.9|1981.2|25
1626291610000|2021-07-14 19:40:10|1990.06|1981.36|1989.99|1981.29|1990.07|1981.37|1989.92|1981.22|24
1626291620000|2021-07-14 19:40:20|1990|1981.3|1990.89|1982.19|1990.9|1982.2|1989.96|1981.26|27
1626291630000|2021-07-14 19:40:30|1990.93|1982.23|1991.02|1982.32|1991.1|1982.4|1990.93|1982.23|15
1626291640000|2021-07-14 19:40:40|1991.05|1982.35|1991.22|1982.52|1991.23|1982.53|1990.86|1982.16|26
1626291650000|2021-07-14 19:40:50|1991.27|1982.57|1991.41|1982.71|1991.41|1982.71|1991.2|1982.5|17
1626291660000|2021-07-14 19:41:00|1991.4|1982.7|1991.07|1982.37|1991.42|1982.72|1991.07|1982.37|10
1626291670000|2021-07-14 19:41:10|1991.05|1982.35|1991.07|1982.37|1991.09|1982.39|1990.83|1982.13|12
1626291680000|2021-07-14 19:41:20|1991.08|1982.38|1990.63|1981.93|1991.13|1982.43|1990.62|1981.92|14
1626291690000|2021-07-14 19:41:30|1990.66|1981.96|1990.96|1982.26|1991.06|1982.36|1990.66|1981.96|11
1626291700000|2021-07-14 19:41:40|1990.98|1982.28|1990.51|1981.81|1990.98|1982.28|1990.38|1981.68|16
1626291710000|2021-07-14 19:41:50|1990.5|1981.8|1990.04|1981.34|1990.6|1981.9|1990.02|1981.32|18
1626291720000|2021-07-14 19:42:00|1990.03|1981.33|1990.21|1981.51|1990.21|1981.51|1989.71|1981.01|22
1626291730000|2021-07-14 19:42:10|1990.28|1981.58|1991.15|1982.45|1991.25|1982.55|1990.28|1981.58|21
1626291740000|2021-07-14 19:42:20|1991.14|1982.44|1991.2|1982.5|1991.21|1982.51|1991.05|1982.35|16
1626291750000|2021-07-14 19:42:30|1991.18|1982.48|1991.07|1982.37|1991.18|1982.48|1990.94|1982.24|19
1626291760000|2021-07-14 19:42:40|1991.08|1982.38|1991.28|1982.58|1991.28|1982.58|1991.08|1982.38|8
1626291770000|2021-07-14 19:42:50|1991.27|1982.57|1991.26|1982.56|1991.27|1982.57|1991.25|1982.55|4
1626291780000|2021-07-14 19:43:00|1991.27|1982.57|1991.2|1982.5|1991.79|1983.09|1991.19|1982.49|13
1626291790000|2021-07-14 19:43:10|1991.19|1982.49|1990.63|1981.93|1991.22|1982.52|1990.62|1981.92|15
1626291800000|2021-07-14 19:43:20|1990.57|1981.87|1990.67|1981.97|1990.73|1982.03|1990.54|1981.84|9
1626291810000|2021-07-14 19:43:30|1990.68|1981.98|1990.64|1981.94|1990.76|1982.06|1990.56|1981.86|10
1626291820000|2021-07-14 19:43:40|1990.58|1981.88|1990.23|1981.53|1990.62|1981.92|1990.23|1981.53|18
1626291830000|2021-07-14 19:43:50|1990.21|1981.51|1989.4|1980.7|1990.21|1981.51|1989.39|1980.69|18
1626291840000|2021-07-14 19:44:00|1989.41|1980.71|1989.99|1981.29|1990.1|1981.4|1989.33|1980.63|13
1626291850000|2021-07-14 19:44:10|1990.02|1981.32|1990.49|1981.79|1990.49|1981.79|1990.02|1981.32|14
1626291860000|2021-07-14 19:44:20|1990.42|1981.72|1990.63|1981.93|1990.95|1982.25|1990.41|1981.71|12
1626291870000|2021-07-14 19:44:30|1990.59|1981.89|1990.24|1981.54|1990.62|1981.92|1990.24|1981.54|10
1626291880000|2021-07-14 19:44:40|1990.18|1981.48|1989.8|1981.1|1990.18|1981.48|1989.69|1980.99|21
1626291890000|2021-07-14 19:44:50|1989.89|1981.19|1990.07|1981.37|1990.08|1981.38|1989.89|1981.19|15
1626291900000|2021-07-14 19:45:00|1990.03|1981.33|1989.52|1980.82|1990.03|1981.33|1989.42|1980.72|27
1626291910000|2021-07-14 19:45:10|1989.49|1980.79|1990.32|1981.62|1990.6|1981.9|1989.39|1980.69|30
1626291920000|2021-07-14 19:45:20|1990.39|1981.69|1990.93|1982.23|1990.93|1982.23|1990.39|1981.69|26
1626291930000|2021-07-14 19:45:30|1991.01|1982.31|1990.83|1982.13|1991.08|1982.38|1990.83|1982.13|11
1626291940000|2021-07-14 19:45:40|1990.81|1982.11|1990.82|1982.12|1990.83|1982.13|1990.75|1982.05|11
1626291950000|2021-07-14 19:45:50|1990.84|1982.14|1990.98|1982.28|1990.98|1982.28|1990.83|1982.13|15
1626291960000|2021-07-14 19:46:00|1991.02|1982.32|1991.04|1982.34|1991.13|1982.43|1990.78|1982.08|21
1626291970000|2021-07-14 19:46:10|1991.15|1982.45|1992.01|1983.31|1992.01|1983.31|1991.15|1982.45|32
1626291980000|2021-07-14 19:46:20|1992.03|1983.33|1992|1983.3|1992.15|1983.45|1992|1983.3|15
1626291990000|2021-07-14 19:46:30|1991.99|1983.29|1992.24|1983.54|1992.26|1983.56|1991.99|1983.29|21
1626292000000|2021-07-14 19:46:40|1992.1|1983.4|1991.82|1983.12|1992.37|1983.67|1991.66|1982.96|30
1626292010000|2021-07-14 19:46:50|1991.83|1983.13|1991.71|1983.01|1991.84|1983.14|1991.59|1982.89|23
1626292020000|2021-07-14 19:47:00|1991.78|1983.08|1991.25|1982.55|1991.84|1983.14|1991.16|1982.46|26
1626292030000|2021-07-14 19:47:10|1991.27|1982.57|1991.82|1983.12|1991.95|1983.25|1991.27|1982.57|26
1626292040000|2021-07-14 19:47:20|1991.81|1983.11|1991.81|1983.11|1991.83|1983.13|1991.69|1982.99|19
1626292050000|2021-07-14 19:47:30|1991.84|1983.14|1991.73|1983.03|1991.84|1983.14|1991.73|1983.03|6
1626292060000|2021-07-14 19:47:40|1991.71|1983.01|1991.18|1982.48|1991.71|1983.01|1990.91|1982.21|15
1626292070000|2021-07-14 19:47:50|1991.03|1982.33|1991.06|1982.36|1991.13|1982.43|1990.93|1982.23|13
1626292080000|2021-07-14 19:48:00|1991.1|1982.4|1991.06|1982.36|1991.1|1982.4|1991.04|1982.34|5
1626292090000|2021-07-14 19:48:10|1991.05|1982.35|1991.09|1982.39|1991.18|1982.48|1991.02|1982.32|11
1626292100000|2021-07-14 19:48:20|1991.06|1982.36|1991.12|1982.42|1991.12|1982.42|1991.06|1982.36|3
1626292110000|2021-07-14 19:48:30|1991.19|1982.49|1990.98|1982.28|1991.26|1982.56|1990.98|1982.28|17
1626292120000|2021-07-14 19:48:40|1990.97|1982.27|1991.06|1982.36|1991.07|1982.37|1990.94|1982.24|12
1626292130000|2021-07-14 19:48:50|1991.09|1982.39|1990.94|1982.24|1991.21|1982.51|1990.94|1982.24|15
1626292140000|2021-07-14 19:49:00|1990.86|1982.16|1989.3|1980.6|1990.86|1982.16|1989.27|1980.57|23
1626292150000|2021-07-14 19:49:10|1989.19|1980.49|1988.93|1980.23|1989.19|1980.49|1988.52|1979.82|22
1626292160000|2021-07-14 19:49:20|1988.9|1980.2|1989.61|1980.91|1989.7|1981|1988.9|1980.2|16
1626292170000|2021-07-14 19:49:30|1989.6|1980.9|1989.04|1980.34|1989.64|1980.94|1989.04|1980.34|24
1626292180000|2021-07-14 19:49:40|1988.82|1980.12|1988.88|1980.18|1989.12|1980.42|1988.75|1980.05|18
1626292190000|2021-07-14 19:49:50|1988.82|1980.12|1988.49|1979.79|1988.83|1980.13|1988.49|1979.79|16
1626292200000|2021-07-14 19:50:00|1988.34|1979.64|1987.92|1979.22|1988.34|1979.64|1987.83|1979.13|28
1626292210000|2021-07-14 19:50:10|1987.9|1979.2|1988.61|1979.91|1988.63|1979.93|1987.89|1979.19|26
1626292220000|2021-07-14 19:50:20|1988.62|1979.92|1989.59|1980.89|1989.61|1980.91|1988.62|1979.92|22
1626292230000|2021-07-14 19:50:30|1989.51|1980.81|1989.86|1981.16|1989.86|1981.16|1989.49|1980.79|29
1626292240000|2021-07-14 19:50:40|1989.82|1981.12|1989.18|1980.48|1989.82|1981.12|1988.81|1980.11|19
1626292250000|2021-07-14 19:50:50|1989.17|1980.47|1989.47|1980.77|1989.56|1980.86|1989.17|1980.47|16
1626292260000|2021-07-14 19:51:00|1989.44|1980.74|1988.94|1980.24|1989.44|1980.74|1988.71|1980.01|21
1626292270000|2021-07-14 19:51:10|1988.93|1980.23|1989.1|1980.4|1989.21|1980.51|1988.89|1980.19|22
1626292280000|2021-07-14 19:51:20|1989.17|1980.47|1989.43|1980.73|1989.43|1980.73|1989.17|1980.47|11
1626292290000|2021-07-14 19:51:30|1989.51|1980.81|1989.47|1980.77|1989.52|1980.82|1989.25|1980.55|27
1626292300000|2021-07-14 19:51:40|1989.49|1980.79|1989.4|1980.7|1989.51|1980.81|1989.33|1980.63|15
1626292310000|2021-07-14 19:51:50|1989.41|1980.71|1989.46|1980.76|1989.75|1981.05|1989.4|1980.7|19
1626292320000|2021-07-14 19:52:00|1989.45|1980.75|1987.9|1979.2|1989.45|1980.75|1987.89|1979.19|23
1626292330000|2021-07-14 19:52:10|1987.89|1979.19|1988.69|1979.99|1988.83|1980.13|1987.89|1979.19|27
1626292340000|2021-07-14 19:52:20|1988.8|1980.1|1988.6|1979.9|1988.93|1980.23|1988.6|1979.9|18
1626292350000|2021-07-14 19:52:30|1988.58|1979.88|1987.99|1979.29|1988.58|1979.88|1987.95|1979.25|9
1626292360000|2021-07-14 19:52:40|1988.01|1979.31|1988.13|1979.43|1988.25|1979.55|1988.01|1979.31|14
1626292370000|2021-07-14 19:52:50|1987.98|1979.28|1988.05|1979.35|1988.19|1979.49|1987.95|1979.25|18
1626292380000|2021-07-14 19:53:00|1988.04|1979.34|1988.48|1979.78|1988.69|1979.99|1988.03|1979.33|18
1626292390000|2021-07-14 19:53:10|1988.36|1979.66|1988.93|1980.23|1988.98|1980.28|1988.34|1979.64|19
1626292400000|2021-07-14 19:53:20|1988.92|1980.22|1989.02|1980.32|1989.16|1980.46|1988.92|1980.22|7
1626292410000|2021-07-14 19:53:30|1988.93|1980.23|1989.5|1980.8|1989.5|1980.8|1988.91|1980.21|12
1626292420000|2021-07-14 19:53:40|1989.47|1980.77|1989.46|1980.76|1989.52|1980.82|1989.33|1980.63|6
1626292430000|2021-07-14 19:53:50|1989.44|1980.74|1989.53|1980.83|1989.53|1980.83|1989.39|1980.69|9
1626292440000|2021-07-14 19:54:00|1989.64|1980.94|1989.67|1980.97|1989.84|1981.14|1989.54|1980.84|19
1626292450000|2021-07-14 19:54:10|1989.61|1980.91|1990.45|1981.75|1990.51|1981.81|1989.54|1980.84|18
1626292460000|2021-07-14 19:54:20|1990.43|1981.73|1990.38|1981.68|1990.43|1981.73|1990.37|1981.67|5
1626292470000|2021-07-14 19:54:30|1990.39|1981.69|1990.15|1981.45|1990.4|1981.7|1989.6|1980.9|22
1626292480000|2021-07-14 19:54:40|1990.13|1981.43|1989.13|1980.43|1990.25|1981.55|1988.95|1980.25|27
1626292490000|2021-07-14 19:54:50|1989.12|1980.42|1989.03|1980.33|1989.12|1980.42|1988.89|1980.19|25
1626292500000|2021-07-14 19:55:00|1989.04|1980.34|1989.36|1980.66|1989.39|1980.69|1988.89|1980.19|27
1626292510000|2021-07-14 19:55:10|1989.34|1980.64|1989.31|1980.61|1989.44|1980.74|1988.89|1980.19|23
1626292520000|2021-07-14 19:55:20|1988.91|1980.21|1988.95|1980.25|1989.23|1980.53|1988.77|1980.07|12
1626292530000|2021-07-14 19:55:30|1988.88|1980.18|1989.23|1980.53|1989.26|1980.56|1988.88|1980.18|25
1626292540000|2021-07-14 19:55:40|1989.25|1980.55|1989.01|1980.31|1989.33|1980.63|1989|1980.3|21
1626292550000|2021-07-14 19:55:50|1989.02|1980.32|1989.63|1980.93|1989.7|1981|1989|1980.3|26
1626292560000|2021-07-14 19:56:00|1989.61|1980.91|1989.6|1980.9|1989.71|1981.01|1989.34|1980.64|19
1626292570000|2021-07-14 19:56:10|1989.62|1980.92|1989.88|1981.18|1989.88|1981.18|1989.61|1980.91|12
1626292580000|2021-07-14 19:56:20|1989.83|1981.13|1989.88|1981.18|1989.88|1981.18|1989.83|1981.13|2
1626292590000|2021-07-14 19:56:30|1989.9|1981.2|1989.52|1980.82|1989.9|1981.2|1989.51|1980.81|15
1626292600000|2021-07-14 19:56:40|1989.55|1980.85|1989.82|1981.12|1989.82|1981.12|1989.53|1980.83|17
1626292610000|2021-07-14 19:56:50|1989.78|1981.08|1989.17|1980.47|1989.78|1981.08|1989.17|1980.47|10
1626292620000|2021-07-14 19:57:00|1989.12|1980.42|1988.91|1980.21|1989.12|1980.42|1988.9|1980.2|11
1626292630000|2021-07-14 19:57:10|1988.98|1980.28|1988.98|1980.28|1988.98|1980.28|1988.98|1980.28|1
1626292640000|2021-07-14 19:57:20|1989.01|1980.31|1989.23|1980.53|1989.26|1980.56|1989.01|1980.31|25
1626292650000|2021-07-14 19:57:30|1989.22|1980.52|1989.39|1980.69|1989.88|1981.18|1989.21|1980.51|28
1626292660000|2021-07-14 19:57:40|1989.38|1980.68|1988.28|1979.58|1989.42|1980.72|1988.27|1979.57|24
1626292670000|2021-07-14 19:57:50|1988.45|1979.75|1986.93|1978.23|1988.45|1979.75|1986.89|1978.19|33
1626292680000|2021-07-14 19:58:00|1986.94|1978.24|1986.92|1978.22|1986.94|1978.24|1986.74|1978.04|25
1626292690000|2021-07-14 19:58:10|1986.91|1978.21|1986.72|1978.02|1986.92|1978.22|1986.65|1977.95|27
1626292700000|2021-07-14 19:58:20|1986.75|1978.05|1986.78|1978.08|1986.78|1978.08|1986.75|1978.05|6
1626292710000|2021-07-14 19:58:30|1986.73|1978.03|1986.83|1978.13|1986.83|1978.13|1986.73|1978.03|6
1626292720000|2021-07-14 19:58:40|1986.73|1978.03|1986.03|1977.33|1986.73|1978.03|1986|1977.3|12
1626292730000|2021-07-14 19:58:50|1985.93|1977.23|1984.39|1975.69|1986.07|1977.37|1984.39|1975.69|28
1626292740000|2021-07-14 19:59:00|1984.37|1975.67|1984.44|1975.74|1984.54|1975.84|1983.95|1975.25|31
1626292750000|2021-07-14 19:59:10|1984.47|1975.77|1985.44|1976.74|1985.45|1976.75|1984.47|1975.77|31
1626292760000|2021-07-14 19:59:20|1985.46|1976.76|1985.45|1976.75|1985.72|1977.02|1985.44|1976.74|21
1626292770000|2021-07-14 19:59:30|1985.51|1976.81|1985.35|1976.65|1985.51|1976.81|1984.88|1976.18|21
1626292780000|2021-07-14 19:59:40|1985.34|1976.64|1984.49|1975.79|1985.35|1976.65|1984.14|1975.44|25
1626292790000|2021-07-14 19:59:50|1984.45|1975.75|1984.28|1975.58|1984.48|1975.78|1984.08|1975.38|29
1626292800000|2021-07-14 20:00:00|1984.36|1975.66|1984.89|1976.19|1984.96|1976.26|1984.18|1975.48|32
1626292810000|2021-07-14 20:00:10|1984.92|1976.22|1985.32|1976.62|1985.67|1976.97|1984.88|1976.18|24
1626292820000|2021-07-14 20:00:20|1985.4|1976.7|1984.53|1975.83|1985.4|1976.7|1984.49|1975.79|28
1626292830000|2021-07-14 20:00:30|1984.42|1975.72|1984.46|1975.76|1984.62|1975.92|1984.42|1975.72|26
1626292840000|2021-07-14 20:00:40|1984.49|1975.79|1984.49|1975.79|1984.66|1975.96|1984.41|1975.71|27
1626292850000|2021-07-14 20:00:50|1984.59|1975.89|1985.78|1977.08|1985.82|1977.12|1984.53|1975.83|27
1626292860000|2021-07-14 20:01:00|1985.82|1977.12|1985.39|1976.69|1985.82|1977.12|1985.17|1976.47|26
1626292870000|2021-07-14 20:01:10|1985.4|1976.7|1985.71|1977.01|1985.73|1977.03|1985.4|1976.7|14
1626292880000|2021-07-14 20:01:20|1985.78|1977.08|1987.95|1979.25|1987.95|1979.25|1985.75|1977.05|21
1626292890000|2021-07-14 20:01:30|1988.01|1979.31|1987.53|1978.83|1988.29|1979.59|1987.46|1978.76|29
1626292900000|2021-07-14 20:01:40|1987.56|1978.86|1986.72|1978.02|1987.61|1978.91|1986.36|1977.66|30
1626292910000|2021-07-14 20:01:50|1986.71|1978.01|1986.72|1978.02|1986.82|1978.12|1986.54|1977.84|20
1626292920000|2021-07-14 20:02:00|1986.76|1978.06|1986.82|1978.12|1986.86|1978.16|1986.72|1978.02|18
1626292930000|2021-07-14 20:02:10|1986.71|1978.01|1987.17|1978.47|1987.19|1978.49|1986.53|1977.83|27
1626292940000|2021-07-14 20:02:20|1987.41|1978.71|1987.52|1978.82|1987.73|1979.03|1987.41|1978.71|18
1626292950000|2021-07-14 20:02:30|1987.5|1978.8|1987.77|1979.07|1987.93|1979.23|1987.5|1978.8|23
1626292960000|2021-07-14 20:02:40|1987.65|1978.95|1986.95|1978.25|1987.65|1978.95|1986.75|1978.05|31
1626292970000|2021-07-14 20:02:50|1986.92|1978.22|1987.19|1978.49|1987.43|1978.73|1986.92|1978.22|16
1626292980000|2021-07-14 20:03:00|1987.24|1978.54|1987.37|1978.67|1987.51|1978.81|1987.24|1978.54|17
1626292990000|2021-07-14 20:03:10|1987.4|1978.7|1987.7|1979|1987.73|1979.03|1987.24|1978.54|25
1626293000000|2021-07-14 20:03:20|1987.72|1979.02|1987.85|1979.15|1988.03|1979.33|1987.69|1978.99|21
1626293010000|2021-07-14 20:03:30|1987.9|1979.2|1987.25|1978.55|1988.02|1979.32|1987.07|1978.37|25
1626293020000|2021-07-14 20:03:40|1987.3|1978.6|1987.49|1978.79|1987.66|1978.96|1987.3|1978.6|23
1626293030000|2021-07-14 20:03:50|1987.41|1978.71|1987.66|1978.96|1987.73|1979.03|1987.37|1978.67|18
1626293040000|2021-07-14 20:04:00|1987.7|1979|1988.4|1979.7|1988.45|1979.75|1987.7|1979|28
1626293050000|2021-07-14 20:04:10|1988.41|1979.71|1988.95|1980.25|1988.95|1980.25|1988.2|1979.5|28
1626293060000|2021-07-14 20:04:20|1988.93|1980.23|1988.9|1980.2|1988.96|1980.26|1988.9|1980.2|17
1626293070000|2021-07-14 20:04:30|1988.92|1980.22|1989.26|1980.56|1989.29|1980.59|1988.91|1980.21|23
1626293080000|2021-07-14 20:04:40|1989.31|1980.61|1989.84|1981.14|1989.9|1981.2|1989.29|1980.59|25
1626293090000|2021-07-14 20:04:50|1989.72|1981.02|1989.15|1980.45|1989.96|1981.26|1988.87|1980.17|36
1626293100000|2021-07-14 20:05:00|1989.12|1980.42|1989.83|1981.13|1989.86|1981.16|1989.12|1980.42|26
1626293110000|2021-07-14 20:05:10|1989.85|1981.15|1991.57|1982.87|1991.57|1982.87|1989.85|1981.15|25
1626293120000|2021-07-14 20:05:20|1991.59|1982.89|1991.53|1982.83|1991.71|1983.01|1990.95|1982.25|35
1626293130000|2021-07-14 20:05:30|1991.55|1982.85|1991.45|1982.75|1991.64|1982.94|1991.04|1982.34|26
1626293140000|2021-07-14 20:05:40|1991.37|1982.67|1992.02|1983.32|1992.04|1983.34|1991.37|1982.67|23
1626293150000|2021-07-14 20:05:50|1992|1983.3|1991.27|1982.57|1992.1|1983.4|1991.24|1982.54|26
1626293160000|2021-07-14 20:06:00|1991.31|1982.61|1991.98|1983.28|1991.98|1983.28|1991.29|1982.59|29
1626293170000|2021-07-14 20:06:10|1991.97|1983.27|1991.95|1983.25|1992|1983.3|1991.93|1983.23|9
1626293180000|2021-07-14 20:06:20|1991.94|1983.24|1991.36|1982.66|1991.94|1983.24|1991.02|1982.32|27
1626293190000|2021-07-14 20:06:30|1991.35|1982.65|1991.58|1982.88|1991.58|1982.88|1991.34|1982.64|9
1626293200000|2021-07-14 20:06:40|1991.55|1982.85|1992.17|1983.47|1992.18|1983.48|1991.34|1982.64|18
1626293210000|2021-07-14 20:06:50|1992.2|1983.5|1992.23|1983.53|1992.28|1983.58|1991.83|1983.13|27
1626293220000|2021-07-14 20:07:00|1992.28|1983.58|1993.09|1984.39|1993.09|1984.39|1992.28|1983.58|16
1626293230000|2021-07-14 20:07:10|1993.11|1984.41|1993.4|1984.7|1993.53|1984.83|1993.11|1984.41|11
1626293240000|2021-07-14 20:07:20|1993.45|1984.75|1991.8|1983.1|1993.5|1984.8|1991.73|1983.03|30
1626293250000|2021-07-14 20:07:30|1991.77|1983.07|1991.56|1982.86|1991.77|1983.07|1991.38|1982.68|21
1626293260000|2021-07-14 20:07:40|1991.59|1982.89|1991.33|1982.63|1991.75|1983.05|1991.32|1982.62|20
1626293270000|2021-07-14 20:07:50|1991.39|1982.69|1992.51|1983.81|1992.59|1983.89|1991.39|1982.69|31
1626293280000|2021-07-14 20:08:00|1992.54|1983.84|1992.58|1983.88|1992.61|1983.91|1992.41|1983.71|28
1626293290000|2021-07-14 20:08:10|1992.63|1983.93|1993.24|1984.54|1993.28|1984.58|1992.59|1983.89|24
1626293300000|2021-07-14 20:08:20|1993.25|1984.55|1993.28|1984.58|1993.34|1984.64|1993.14|1984.44|7
1626293310000|2021-07-14 20:08:30|1993.26|1984.56|1992.56|1983.86|1993.26|1984.56|1992.52|1983.82|15
1626293320000|2021-07-14 20:08:40|1992.44|1983.74|1992.73|1984.03|1992.73|1984.03|1992.44|1983.74|6
1626293330000|2021-07-14 20:08:50|1992.65|1983.95|1992.35|1983.65|1992.79|1984.09|1992.35|1983.65|14
1626293340000|2021-07-14 20:09:00|1992.36|1983.66|1992.45|1983.75|1992.69|1983.99|1992.29|1983.59|29
1626293350000|2021-07-14 20:09:10|1992.49|1983.79|1992.5|1983.8|1992.7|1984|1992.4|1983.7|15
1626293360000|2021-07-14 20:09:20|1992.49|1983.79|1991.95|1983.25|1992.49|1983.79|1991.86|1983.16|19
1626293370000|2021-07-14 20:09:30|1991.99|1983.29|1991.6|1982.9|1992.03|1983.33|1991.36|1982.66|17
1626293380000|2021-07-14 20:09:40|1991.63|1982.93|1991.24|1982.54|1991.63|1982.93|1991.24|1982.54|26
1626293390000|2021-07-14 20:09:50|1991.25|1982.55|1991.33|1982.63|1991.39|1982.69|1991.25|1982.55|14
1626293400000|2021-07-14 20:10:00|1991.43|1982.73|1992.14|1983.44|1992.14|1983.44|1991.43|1982.73|15
1626293410000|2021-07-14 20:10:10|1992.2|1983.5|1993.25|1984.55|1993.26|1984.56|1992.2|1983.5|17
1626293420000|2021-07-14 20:10:20|1993.26|1984.56|1993.28|1984.58|1993.33|1984.63|1993.24|1984.54|13
1626293430000|2021-07-14 20:10:30|1993.23|1984.53|1993.27|1984.57|1993.27|1984.57|1993.23|1984.53|9
1626293440000|2021-07-14 20:10:40|1993.23|1984.53|1992.98|1984.28|1993.23|1984.53|1992.96|1984.26|14
1626293450000|2021-07-14 20:10:50|1992.93|1984.23|1993.01|1984.31|1993.01|1984.31|1992.41|1983.71|21
1626293460000|2021-07-14 20:11:00|1993|1984.3|1993.47|1984.77|1993.47|1984.77|1992.75|1984.05|28
1626293470000|2021-07-14 20:11:10|1993.48|1984.78|1994.23|1985.53|1994.23|1985.53|1993.43|1984.73|18
1626293480000|2021-07-14 20:11:20|1994.21|1985.51|1993.9|1985.2|1994.39|1985.69|1993.86|1985.16|19
1626293490000|2021-07-14 20:11:30|1994.04|1985.34|1993.39|1984.69|1994.13|1985.43|1993.26|1984.56|25
1626293500000|2021-07-14 20:11:40|1993.42|1984.72|1993.8|1985.1|1993.82|1985.12|1993.42|1984.72|24
1626293510000|2021-07-14 20:11:50|1993.84|1985.14|1993.99|1985.29|1994.05|1985.35|1993.84|1985.14|28
1626293520000|2021-07-14 20:12:00|1993.98|1985.28|1994.36|1985.66|1994.36|1985.66|1993.98|1985.28|24
1626293530000|2021-07-14 20:12:10|1994.34|1985.64|1994.57|1985.87|1994.57|1985.87|1994.27|1985.57|25
1626293540000|2021-07-14 20:12:20|1994.56|1985.86|1995.39|1986.69|1995.39|1986.69|1994.43|1985.73|26
1626293550000|2021-07-14 20:12:30|1995.43|1986.73|1995.71|1987.01|1996.07|1987.37|1995.43|1986.73|28
1626293560000|2021-07-14 20:12:40|1995.68|1986.98|1995.41|1986.71|1995.77|1987.07|1995.03|1986.33|34
1626293570000|2021-07-14 20:12:50|1995.44|1986.74|1995.24|1986.54|1995.44|1986.74|1995.18|1986.48|18
1626293580000|2021-07-14 20:13:00|1995.2|1986.5|1994.79|1986.09|1995.49|1986.79|1994.79|1986.09|29
1626293590000|2021-07-14 20:13:10|1994.85|1986.15|1994.7|1986|1995.33|1986.63|1994.61|1985.91|27
1626293600000|2021-07-14 20:13:20|1994.72|1986.02|1994.47|1985.77|1994.72|1986.02|1994.47|1985.77|27
1626293610000|2021-07-14 20:13:30|1994.46|1985.76|1995.07|1986.37|1995.07|1986.37|1994.46|1985.76|18
1626293620000|2021-07-14 20:13:40|1995.04|1986.34|1995.15|1986.45|1995.16|1986.46|1995.04|1986.34|26
1626293630000|2021-07-14 20:13:50|1995.1|1986.4|1994.98|1986.28|1995.14|1986.44|1994.89|1986.19|27
1626293640000|2021-07-14 20:14:00|1994.99|1986.29|1994.85|1986.15|1995.06|1986.36|1994.76|1986.06|22
1626293650000|2021-07-14 20:14:10|1994.87|1986.17|1994.47|1985.77|1995.05|1986.35|1994.46|1985.76|24
1626293660000|2021-07-14 20:14:20|1994.48|1985.78|1993.47|1984.77|1994.48|1985.78|1993.39|1984.69|33
1626293670000|2021-07-14 20:14:30|1993.44|1984.74|1993.47|1984.77|1993.63|1984.93|1993.42|1984.72|10
1626293680000|2021-07-14 20:14:40|1993.48|1984.78|1995.29|1986.59|1995.43|1986.73|1993.48|1984.78|28
1626293690000|2021-07-14 20:14:50|1995.28|1986.58|1995.27|1986.57|1995.33|1986.63|1995.2|1986.5|25
1626293700000|2021-07-14 20:15:00|1995.26|1986.56|1995.98|1987.28|1996.03|1987.33|1995.18|1986.48|22
1626293710000|2021-07-14 20:15:10|1995.99|1987.29|1995.32|1986.62|1996.49|1987.79|1995.28|1986.58|28
1626293720000|2021-07-14 20:15:20|1995.4|1986.7|1997.77|1989.07|1997.77|1989.07|1995.34|1986.64|20
1626293730000|2021-07-14 20:15:30|1997.87|1989.17|1998.27|1989.57|1998.4|1989.7|1997.87|1989.17|23
1626293740000|2021-07-14 20:15:40|1998.26|1989.56|1997.85|1989.15|1998.43|1989.73|1997.66|1988.96|28
1626293750000|2021-07-14 20:15:50|1997.84|1989.14|1997.4|1988.7|1997.93|1989.23|1997.37|1988.67|31
1626293760000|2021-07-14 20:16:00|1997.36|1988.66|1997.73|1989.03|1997.79|1989.09|1997.1|1988.4|27
1626293770000|2021-07-14 20:16:10|1997.72|1989.02|1998.11|1989.41|1998.11|1989.41|1997.72|1989.02|9
1626293780000|2021-07-14 20:16:20|1998.16|1989.46|1997.91|1989.21|1998.21|1989.51|1997.5|1988.8|28
1626293790000|2021-07-14 20:16:30|1997.84|1989.14|1997.8|1989.1|1997.89|1989.19|1997.65|1988.95|21
1626293800000|2021-07-14 20:16:40|1997.82|1989.12|1995.57|1986.87|1997.82|1989.12|1995.57|1986.87|26
1626293810000|2021-07-14 20:16:50|1995.99|1987.29|1997.13|1988.43|1997.13|1988.43|1995.55|1986.85|33
1626293820000|2021-07-14 20:17:00|1997.14|1988.44|1997.97|1989.27|1997.98|1989.28|1997.14|1988.44|24
1626293830000|2021-07-14 20:17:10|1997.93|1989.23|1997.2|1988.5|1997.94|1989.24|1997.07|1988.37|27
1626293840000|2021-07-14 20:17:20|1997.25|1988.55|1997.22|1988.52|1997.29|1988.59|1997.18|1988.48|18
1626293850000|2021-07-14 20:17:30|1997.21|1988.51|1997.38|1988.68|1997.54|1988.84|1997.19|1988.49|13
1626293860000|2021-07-14 20:17:40|1997.37|1988.67|1996.59|1987.89|1997.43|1988.73|1996.39|1987.69|26
1626293870000|2021-07-14 20:17:50|1996.54|1987.84|1996.35|1987.65|1996.54|1987.84|1996.35|1987.65|3
1626293880000|2021-07-14 20:18:00|1996.49|1987.79|1996.39|1987.69|1996.59|1987.89|1996.19|1987.49|20
1626293890000|2021-07-14 20:18:10|1996.4|1987.7|1995.94|1987.24|1996.4|1987.7|1995.77|1987.07|22
1626293900000|2021-07-14 20:18:20|1995.97|1987.27|1995.9|1987.2|1996.21|1987.51|1995.79|1987.09|24
1626293910000|2021-07-14 20:18:30|1995.86|1987.16|1996.11|1987.41|1996.17|1987.47|1995.78|1987.08|22
1626293920000|2021-07-14 20:18:40|1996.12|1987.42|1996.19|1987.49|1996.19|1987.49|1996.04|1987.34|14
1626293930000|2021-07-14 20:18:50|1996.16|1987.46|1996.18|1987.48|1996.19|1987.49|1996.16|1987.46|4
1626293940000|2021-07-14 20:19:00|1996.15|1987.45|1996.95|1988.25|1997.06|1988.36|1996.15|1987.45|22
1626293950000|2021-07-14 20:19:10|1997.06|1988.36|1996.92|1988.22|1997.07|1988.37|1996.81|1988.11|14
1626293960000|2021-07-14 20:19:20|1996.9|1988.2|1996.8|1988.1|1996.92|1988.22|1996.78|1988.08|27
1626293970000|2021-07-14 20:19:30|1996.76|1988.06|1997|1988.3|1997.03|1988.33|1996.66|1987.96|19
1626293980000|2021-07-14 20:19:40|1996.92|1988.22|1996.67|1987.97|1997.03|1988.33|1996.66|1987.96|20
1626293990000|2021-07-14 20:19:50|1996.81|1988.11|1997.33|1988.63|1997.57|1988.87|1996.81|1988.11|26
1626294000000|2021-07-14 20:20:00|1997.45|1988.75|1996.98|1988.28|1997.63|1988.93|1996.96|1988.26|25
1626294010000|2021-07-14 20:20:10|1996.9|1988.2|1996.43|1987.73|1996.9|1988.2|1996.29|1987.59|29
1626294020000|2021-07-14 20:20:20|1996.46|1987.76|1996.51|1987.81|1996.51|1987.81|1996.06|1987.36|20
1626294030000|2021-07-14 20:20:30|1996.52|1987.82|1996.41|1987.71|1996.82|1988.12|1996.05|1987.35|29
1626294040000|2021-07-14 20:20:40|1996.27|1987.57|1996.28|1987.58|1996.38|1987.68|1996.21|1987.51|22
1626294050000|2021-07-14 20:20:50|1996.39|1987.69|1996.39|1987.69|1996.46|1987.76|1996.26|1987.56|12
1626294060000|2021-07-14 20:21:00|1996.33|1987.63|1995.81|1987.11|1996.45|1987.75|1995.81|1987.11|16
1626294070000|2021-07-14 20:21:10|1995.83|1987.13|1995.73|1987.03|1995.95|1987.25|1995.73|1987.03|16
1626294080000|2021-07-14 20:21:20|1995.84|1987.14|1995.12|1986.42|1995.9|1987.2|1994.82|1986.12|30
1626294090000|2021-07-14 20:21:30|1995.15|1986.45|1994.73|1986.03|1995.17|1986.47|1994.42|1985.72|14
1626294100000|2021-07-14 20:21:40|1994.7|1986|1994.71|1986.01|1994.75|1986.05|1994.66|1985.96|17
1626294110000|2021-07-14 20:21:50|1994.55|1985.85|1993.48|1984.78|1994.55|1985.85|1993.36|1984.66|28
1626294120000|2021-07-14 20:22:00|1993.45|1984.75|1993.44|1984.74|1993.68|1984.98|1993.44|1984.74|18
1626294130000|2021-07-14 20:22:10|1993.4|1984.7|1994.16|1985.46|1994.26|1985.56|1993.4|1984.7|13
1626294140000|2021-07-14 20:22:20|1994.19|1985.49|1994.32|1985.62|1994.62|1985.92|1994.19|1985.49|23
1626294150000|2021-07-14 20:22:30|1994.31|1985.61|1994.31|1985.61|1994.32|1985.62|1994.29|1985.59|16
1626294160000|2021-07-14 20:22:40|1994.3|1985.6|1995.06|1986.36|1995.17|1986.47|1994.29|1985.59|21
1626294170000|2021-07-14 20:22:50|1995.05|1986.35|1994.72|1986.02|1995.05|1986.35|1994.58|1985.88|12
1626294180000|2021-07-14 20:23:00|1994.64|1985.94|1995.04|1986.34|1995.09|1986.39|1994.64|1985.94|17
1626294190000|2021-07-14 20:23:10|1995.02|1986.32|1993.43|1984.73|1995.02|1986.32|1993.43|1984.73|25
1626294200000|2021-07-14 20:23:20|1993.45|1984.75|1993.91|1985.21|1993.96|1985.26|1993.45|1984.75|21
1626294210000|2021-07-14 20:23:30|1993.89|1985.19|1993.44|1984.74|1993.89|1985.19|1993.44|1984.74|22
1626294220000|2021-07-14 20:23:40|1993.4|1984.7|1993.29|1984.59|1993.4|1984.7|1993.23|1984.53|23
1626294230000|2021-07-14 20:23:50|1993.27|1984.57|1993.12|1984.42|1993.27|1984.57|1992.93|1984.23|23
1626294240000|2021-07-14 20:24:00|1993.13|1984.43|1993.64|1984.94|1993.82|1985.12|1993.13|1984.43|29
1626294250000|2021-07-14 20:24:10|1993.63|1984.93|1994|1985.3|1994|1985.3|1993.63|1984.93|27
1626294260000|2021-07-14 20:24:20|1993.93|1985.23|1994.23|1985.53|1994.54|1985.84|1993.93|1985.23|25
1626294270000|2021-07-14 20:24:30|1994.25|1985.55|1994.15|1985.45|1994.73|1986.03|1994.06|1985.36|25
1626294280000|2021-07-14 20:24:40|1994.17|1985.47|1994.29|1985.59|1994.47|1985.77|1994.17|1985.47|26
1626294290000|2021-07-14 20:24:50|1994.27|1985.57|1994.79|1986.09|1994.79|1986.09|1994.23|1985.53|13
1626294300000|2021-07-14 20:25:00|1994.85|1986.15|1995.46|1986.76|1995.46|1986.76|1994.79|1986.09|16
1626294310000|2021-07-14 20:25:10|1995.48|1986.78|1995.99|1987.29|1995.99|1987.29|1995.48|1986.78|24
1626294320000|2021-07-14 20:25:20|1995.95|1987.25|1995.98|1987.28|1996.03|1987.33|1995.92|1987.22|12
1626294330000|2021-07-14 20:25:30|1995.99|1987.29|1995.27|1986.57|1996.11|1987.41|1995.22|1986.52|22
1626294340000|2021-07-14 20:25:40|1995.23|1986.53|1995.26|1986.56|1995.26|1986.56|1995.12|1986.42|21
1626294350000|2021-07-14 20:25:50|1995.3|1986.6|1995.64|1986.94|1995.71|1987.01|1995.3|1986.6|21
1626294360000|2021-07-14 20:26:00|1995.63|1986.93|1995.54|1986.84|1995.64|1986.94|1995.2|1986.5|28
1626294370000|2021-07-14 20:26:10|1995.53|1986.83|1995.53|1986.83|1995.53|1986.83|1995.53|1986.83|1
1626294380000|2021-07-14 20:26:20|1995.54|1986.84|1994.98|1986.28|1995.54|1986.84|1994.94|1986.24|13
1626294390000|2021-07-14 20:26:30|1994.97|1986.27|1994.94|1986.24|1994.97|1986.27|1994.87|1986.17|15
1626294400000|2021-07-14 20:26:40|1994.96|1986.26|1995.35|1986.65|1995.44|1986.74|1994.92|1986.22|15
1626294410000|2021-07-14 20:26:50|1995.36|1986.66|1995.94|1987.24|1995.95|1987.25|1995.36|1986.66|10
1626294420000|2021-07-14 20:27:00|1996|1987.3|1996.05|1987.35|1996.12|1987.42|1995.92|1987.22|13
1626294430000|2021-07-14 20:27:10|1996.06|1987.36|1997.09|1988.39|1997.1|1988.4|1996.04|1987.34|16
1626294440000|2021-07-14 20:27:20|1997.08|1988.38|1997.62|1988.92|1997.62|1988.92|1997.08|1988.38|13
1626294450000|2021-07-14 20:27:30|1997.58|1988.88|1997.23|1988.53|1997.78|1989.08|1997.23|1988.53|15
1626294460000|2021-07-14 20:27:40|1997.21|1988.51|1996.14|1987.44|1997.23|1988.53|1996.14|1987.44|32
1626294470000|2021-07-14 20:27:50|1996.13|1987.43|1995.93|1987.23|1996.13|1987.43|1995.93|1987.23|17
1626294480000|2021-07-14 20:28:00|1995.91|1987.21|1995.45|1986.75|1995.91|1987.21|1995.45|1986.75|12
1626294490000|2021-07-14 20:28:10|1995.47|1986.77|1995.08|1986.38|1995.49|1986.79|1995.08|1986.38|13
1626294500000|2021-07-14 20:28:20|1995.09|1986.39|1995.51|1986.81|1995.51|1986.81|1995.09|1986.39|13
1626294510000|2021-07-14 20:28:30|1995.88|1987.18|1996.28|1987.58|1996.28|1987.58|1995.73|1987.03|24
1626294520000|2021-07-14 20:28:40|1996.06|1987.36|1995.96|1987.26|1996.06|1987.36|1995.96|1987.26|6
1626294530000|2021-07-14 20:28:50|1996.02|1987.32|1996.41|1987.71|1996.48|1987.78|1995.99|1987.29|9
1626294540000|2021-07-14 20:29:00|1996.39|1987.69|1996.68|1987.98|1996.68|1987.98|1996.36|1987.66|18
1626294550000|2021-07-14 20:29:10|1996.72|1988.02|1997|1988.3|1997.08|1988.38|1996.72|1988.02|17
1626294560000|2021-07-14 20:29:20|1996.96|1988.26|1996.66|1987.96|1997.09|1988.39|1996.42|1987.72|28
1626294570000|2021-07-14 20:29:30|1996.64|1987.94|1996.76|1988.06|1996.9|1988.2|1996.63|1987.93|18
1626294580000|2021-07-14 20:29:40|1996.75|1988.05|1996.65|1987.95|1996.75|1988.05|1996.65|1987.95|7
1626294590000|2021-07-14 20:29:50|1996.63|1987.93|1996.32|1987.62|1996.65|1987.95|1996.32|1987.62|15
1626294600000|2021-07-14 20:30:00|1996.33|1987.63|1995.84|1987.14|1997.31|1988.61|1995.75|1987.05|36
1626294610000|2021-07-14 20:30:10|1995.78|1987.08|1994.07|1985.37|1995.78|1987.08|1993.95|1985.25|27
1626294620000|2021-07-14 20:30:20|1994.12|1985.42|1993.69|1984.99|1994.12|1985.42|1993.65|1984.95|18
1626294630000|2021-07-14 20:30:30|1993.71|1985.01|1993.86|1985.16|1994|1985.3|1993.71|1985.01|7
1626294640000|2021-07-14 20:30:40|1994.22|1985.52|1994.04|1985.34|1994.22|1985.52|1993.99|1985.29|13
1626294650000|2021-07-14 20:30:50|1994.08|1985.38|1994.14|1985.44|1994.42|1985.72|1994.08|1985.38|23
1626294660000|2021-07-14 20:31:00|1993.62|1984.92|1994.01|1985.31|1994.04|1985.34|1993.61|1984.91|22
1626294670000|2021-07-14 20:31:10|1993.92|1985.22|1993.26|1984.56|1993.93|1985.23|1993.26|1984.56|17
1626294680000|2021-07-14 20:31:20|1993.3|1984.6|1993.39|1984.69|1993.42|1984.72|1993.22|1984.52|15
1626294690000|2021-07-14 20:31:30|1993.35|1984.65|1993.8|1985.1|1993.92|1985.22|1993.35|1984.65|17
1626294700000|2021-07-14 20:31:40|1993.79|1985.09|1993.49|1984.79|1993.82|1985.12|1993.49|1984.79|12
1626294710000|2021-07-14 20:31:50|1993.46|1984.76|1993.55|1984.85|1993.8|1985.1|1993.46|1984.76|17
1626294720000|2021-07-14 20:32:00|1993.66|1984.96|1994.35|1985.65|1994.48|1985.78|1993.66|1984.96|20
1626294730000|2021-07-14 20:32:10|1994.36|1985.66|1994.26|1985.56|1994.36|1985.66|1994.26|1985.56|6
1626294740000|2021-07-14 20:32:20|1994.25|1985.55|1993.92|1985.22|1994.25|1985.55|1993.86|1985.16|14
1626294750000|2021-07-14 20:32:30|1994.01|1985.31|1993.9|1985.2|1994.31|1985.61|1993.9|1985.2|16
1626294760000|2021-07-14 20:32:40|1994.11|1985.41|1993.97|1985.27|1994.15|1985.45|1993.87|1985.17|12
1626294770000|2021-07-14 20:32:50|1994.02|1985.32|1993.43|1984.73|1994.15|1985.45|1993.43|1984.73|28
1626294780000|2021-07-14 20:33:00|1993.48|1984.78|1993.32|1984.62|1993.7|1985|1993.32|1984.62|18
1626294790000|2021-07-14 20:33:10|1993.16|1984.46|1992.32|1983.62|1993.2|1984.5|1992.32|1983.62|25
1626294800000|2021-07-14 20:33:20|1992.34|1983.64|1991.96|1983.26|1992.38|1983.68|1991.96|1983.26|18
1626294810000|2021-07-14 20:33:30|1991.82|1983.12|1992.07|1983.37|1992.21|1983.51|1991.76|1983.06|25
1626294820000|2021-07-14 20:33:40|1992.04|1983.34|1992.21|1983.51|1992.21|1983.51|1991.92|1983.22|23
1626294830000|2021-07-14 20:33:50|1992.23|1983.53|1991.69|1982.99|1992.53|1983.83|1991.64|1982.94|25
1626294840000|2021-07-14 20:34:00|1991.81|1983.11|1993.59|1984.89|1993.65|1984.95|1991.81|1983.11|30
1626294850000|2021-07-14 20:34:10|1993.53|1984.83|1992.07|1983.37|1993.53|1984.83|1992.07|1983.37|26
1626294860000|2021-07-14 20:34:20|1992.16|1983.46|1992.34|1983.64|1992.58|1983.88|1992.15|1983.45|18
1626294870000|2021-07-14 20:34:30|1992.35|1983.65|1992.74|1984.04|1992.8|1984.1|1992.35|1983.65|13
1626294880000|2021-07-14 20:34:40|1992.71|1984.01|1992.59|1983.89|1992.71|1984.01|1992.58|1983.88|10
1626294890000|2021-07-14 20:34:50|1992.6|1983.9|1992.5|1983.8|1992.6|1983.9|1992.23|1983.53|16
1626294900000|2021-07-14 20:35:00|1992.55|1983.85|1993.37|1984.67|1993.38|1984.68|1992.55|1983.85|17
1626294910000|2021-07-14 20:35:10|1993.34|1984.64|1993.17|1984.47|1993.36|1984.66|1992.93|1984.23|16
1626294920000|2021-07-14 20:35:20|1993.19|1984.49|1993.82|1985.12|1993.94|1985.24|1993.19|1984.49|20
1626294930000|2021-07-14 20:35:30|1993.83|1985.13|1994.01|1985.31|1994.01|1985.31|1993.78|1985.08|11
1626294940000|2021-07-14 20:35:40|1994.02|1985.32|1993.87|1985.17|1994.02|1985.32|1993.86|1985.16|7
1626294950000|2021-07-14 20:35:50|1994.03|1985.33|1994.03|1985.33|1994.04|1985.34|1994.03|1985.33|3
1626294960000|2021-07-14 20:36:00|1994.04|1985.34|1994.11|1985.41|1995.08|1986.38|1994.04|1985.34|32
1626294970000|2021-07-14 20:36:10|1993.98|1985.28|1992.11|1983.41|1993.98|1985.28|1992.11|1983.41|21
1626294980000|2021-07-14 20:36:20|1991.79|1983.09|1991.82|1983.12|1992.1|1983.4|1991.79|1983.09|20
1626294990000|2021-07-14 20:36:30|1991.81|1983.11|1990.81|1982.11|1991.87|1983.17|1990.26|1981.56|32
1626295000000|2021-07-14 20:36:40|1990.8|1982.1|1990.77|1982.07|1991.07|1982.37|1990.52|1981.82|27
1626295010000|2021-07-14 20:36:50|1990.76|1982.06|1990.73|1982.03|1991.12|1982.42|1990.73|1982.03|22
1626295020000|2021-07-14 20:37:00|1990.81|1982.11|1991.25|1982.55|1991.32|1982.62|1990.78|1982.08|32
1626295030000|2021-07-14 20:37:10|1991.29|1982.59|1991.39|1982.69|1991.46|1982.76|1991.15|1982.45|27
1626295040000|2021-07-14 20:37:20|1991.38|1982.68|1991.02|1982.32|1991.48|1982.78|1990.82|1982.12|24
1626295050000|2021-07-14 20:37:30|1990.97|1982.27|1992.05|1983.35|1992.05|1983.35|1990.97|1982.27|28
1626295060000|2021-07-14 20:37:40|1992.03|1983.33|1992.21|1983.51|1992.26|1983.56|1992.03|1983.33|8
1626295070000|2021-07-14 20:37:50|1992.18|1983.48|1991.95|1983.25|1992.23|1983.53|1991.93|1983.23|17
1626295080000|2021-07-14 20:38:00|1991.93|1983.23|1992.11|1983.41|1992.17|1983.47|1991.91|1983.21|17
1626295090000|2021-07-14 20:38:10|1992.06|1983.36|1991.83|1983.13|1992.06|1983.36|1991.56|1982.86|26
1626295100000|2021-07-14 20:38:20|1991.88|1983.18|1991.94|1983.24|1992.04|1983.34|1991.88|1983.18|22
1626295110000|2021-07-14 20:38:30|1991.99|1983.29|1991.82|1983.12|1992|1983.3|1991.82|1983.12|11
1626295120000|2021-07-14 20:38:40|1991.83|1983.13|1991.82|1983.12|1991.87|1983.17|1991.81|1983.11|10
1626295130000|2021-07-14 20:38:50|1991.83|1983.13|1991.9|1983.2|1991.95|1983.25|1991.83|1983.13|14
1626295140000|2021-07-14 20:39:00|1991.81|1983.11|1990.68|1981.98|1991.96|1983.26|1990.68|1981.98|17
1626295150000|2021-07-14 20:39:10|1990.5|1981.8|1990.35|1981.65|1990.65|1981.95|1990.27|1981.57|29
1626295160000|2021-07-14 20:39:20|1990.29|1981.59|1990.02|1981.32|1990.41|1981.71|1989.78|1981.08|24
1626295170000|2021-07-14 20:39:30|1990.04|1981.34|1989.83|1981.13|1990.04|1981.34|1989.8|1981.1|34
1626295180000|2021-07-14 20:39:40|1989.95|1981.25|1989.95|1981.25|1990.21|1981.51|1989.91|1981.21|20
1626295190000|2021-07-14 20:39:50|1989.98|1981.28|1989.66|1980.96|1990.07|1981.37|1989.63|1980.93|30
1626295200000|2021-07-14 20:40:00|1989.65|1980.95|1990.61|1981.91|1990.61|1981.91|1989.62|1980.92|20
1626295210000|2021-07-14 20:40:10|1990.62|1981.92|1990.71|1982.01|1990.73|1982.03|1990.49|1981.79|23
1626295220000|2021-07-14 20:40:20|1990.72|1982.02|1990.63|1981.93|1990.94|1982.24|1990.6|1981.9|16
1626295230000|2021-07-14 20:40:30|1990.47|1981.77|1990.72|1982.02|1990.74|1982.04|1990.37|1981.67|25
1626295240000|2021-07-14 20:40:40|1990.78|1982.08|1990.77|1982.07|1990.82|1982.12|1990.69|1981.99|27
1626295250000|2021-07-14 20:40:50|1990.75|1982.05|1990.79|1982.09|1990.8|1982.1|1990.64|1981.94|20
1626295260000|2021-07-14 20:41:00|1990.81|1982.11|1990.79|1982.09|1990.84|1982.14|1990.77|1982.07|18
1626295270000|2021-07-14 20:41:10|1990.8|1982.1|1991.73|1983.03|1991.73|1983.03|1990.8|1982.1|18
1626295280000|2021-07-14 20:41:20|1991.71|1983.01|1990.96|1982.26|1991.71|1983.01|1990.91|1982.21|16
1626295290000|2021-07-14 20:41:30|1990.92|1982.22|1991.37|1982.67|1991.44|1982.74|1990.9|1982.2|23
1626295300000|2021-07-14 20:41:40|1991.35|1982.65|1990.2|1981.5|1991.43|1982.73|1990.06|1981.36|30
1626295310000|2021-07-14 20:41:50|1990.16|1981.46|1990.17|1981.47|1990.27|1981.57|1990.13|1981.43|16
1626295320000|2021-07-14 20:42:00|1990.15|1981.45|1990.06|1981.36|1990.26|1981.56|1990.05|1981.35|10
1626295330000|2021-07-14 20:42:10|1990.05|1981.35|1990.65|1981.95|1990.66|1981.96|1990.05|1981.35|19
1626295340000|2021-07-14 20:42:20|1990.67|1981.97|1990.62|1981.92|1990.67|1981.97|1990.51|1981.81|6
1626295350000|2021-07-14 20:42:30|1990.65|1981.95|1990.87|1982.17|1990.91|1982.21|1990.65|1981.95|16
1626295360000|2021-07-14 20:42:40|1990.86|1982.16|1990.78|1982.08|1990.91|1982.21|1990.66|1981.96|16
1626295370000|2021-07-14 20:42:50|1990.62|1981.92|1991.19|1982.49|1991.26|1982.56|1990.34|1981.64|32
1626295380000|2021-07-14 20:43:00|1991.14|1982.44|1991.23|1982.53|1991.23|1982.53|1990.92|1982.22|21
1626295390000|2021-07-14 20:43:10|1991.24|1982.54|1991.64|1982.94|1991.68|1982.98|1991.1|1982.4|16
1626295400000|2021-07-14 20:43:20|1991.57|1982.87|1991.94|1983.24|1991.95|1983.25|1991.48|1982.78|26
1626295410000|2021-07-14 20:43:30|1991.72|1983.02|1991.72|1983.02|1991.94|1983.24|1991.69|1982.99|22
1626295420000|2021-07-14 20:43:40|1991.71|1983.01|1991.03|1982.33|1991.83|1983.13|1991.03|1982.33|18
1626295430000|2021-07-14 20:43:50|1991.02|1982.32|1990.96|1982.26|1991.03|1982.33|1990.91|1982.21|14
1626295440000|2021-07-14 20:44:00|1991.03|1982.33|1991.01|1982.31|1991.12|1982.42|1991|1982.3|11
1626295450000|2021-07-14 20:44:10|1990.94|1982.24|1991|1982.3|1991.01|1982.31|1990.8|1982.1|22
1626295460000|2021-07-14 20:44:20|1991.01|1982.31|1991.48|1982.78|1991.5|1982.8|1991.01|1982.31|24
1626295470000|2021-07-14 20:44:30|1991.5|1982.8|1991.38|1982.68|1991.5|1982.8|1991.31|1982.61|26
1626295480000|2021-07-14 20:44:40|1991.35|1982.65|1991.97|1983.27|1992.14|1983.44|1991.33|1982.63|29
1626295490000|2021-07-14 20:44:50|1991.96|1983.26|1990.9|1982.2|1992|1983.3|1990.9|1982.2|33
1626295500000|2021-07-14 20:45:00|1990.85|1982.15|1991.17|1982.47|1991.22|1982.52|1990.52|1981.82|34
1626295510000|2021-07-14 20:45:10|1991.18|1982.48|1991.65|1982.95|1991.65|1982.95|1991.17|1982.47|27
1626295520000|2021-07-14 20:45:20|1991.66|1982.96|1992.4|1983.7|1992.4|1983.7|1991.33|1982.63|26
1626295530000|2021-07-14 20:45:30|1992.42|1983.72|1992.97|1984.27|1993.11|1984.41|1992.42|1983.72|24
1626295540000|2021-07-14 20:45:40|1992.98|1984.28|1993.46|1984.76|1993.49|1984.79|1992.97|1984.27|24
1626295550000|2021-07-14 20:45:50|1993.49|1984.79|1995.25|1986.55|1995.28|1986.58|1993.49|1984.79|34
1626295560000|2021-07-14 20:46:00|1995.26|1986.56|1995.34|1986.64|1995.44|1986.74|1994.38|1985.68|30
1626295570000|2021-07-14 20:46:10|1995.32|1986.62|1994.97|1986.27|1995.35|1986.65|1994.97|1986.27|26
1626295580000|2021-07-14 20:46:20|1994.99|1986.29|1993.97|1985.27|1995.06|1986.36|1993.97|1985.27|30
1626295590000|2021-07-14 20:46:30|1994.49|1985.79|1994.23|1985.53|1994.49|1985.79|1993.95|1985.25|35
1626295600000|2021-07-14 20:46:40|1994.37|1985.67|1994.07|1985.37|1994.42|1985.72|1994.07|1985.37|28
1626295610000|2021-07-14 20:46:50|1994.05|1985.35|1994.42|1985.72|1994.58|1985.88|1994.05|1985.35|28
1626295620000|2021-07-14 20:47:00|1994.41|1985.71|1994.96|1986.26|1994.96|1986.26|1994.34|1985.64|25
1626295630000|2021-07-14 20:47:10|1995.1|1986.4|1995.11|1986.41|1995.61|1986.91|1995.05|1986.35|34
1626295640000|2021-07-14 20:47:20|1995.02|1986.32|1995.19|1986.49|1995.38|1986.68|1994.74|1986.04|36
1626295650000|2021-07-14 20:47:30|1995.18|1986.48|1994.87|1986.17|1995.19|1986.49|1994.82|1986.12|30
1626295660000|2021-07-14 20:47:40|1994.84|1986.14|1994.66|1985.96|1995.29|1986.59|1994.66|1985.96|20
1626295670000|2021-07-14 20:47:50|1994.64|1985.94|1994.47|1985.77|1994.68|1985.98|1994.43|1985.73|11
1626295680000|2021-07-14 20:48:00|1994.43|1985.73|1994.5|1985.8|1994.5|1985.8|1994.41|1985.71|6
1626295690000|2021-07-14 20:48:10|1994.47|1985.77|1994.23|1985.53|1994.47|1985.77|1993.99|1985.29|22
1626295700000|2021-07-14 20:48:20|1994.21|1985.51|1993.9|1985.2|1994.24|1985.54|1993.89|1985.19|19
1626295710000|2021-07-14 20:48:30|1993.91|1985.21|1994.3|1985.6|1994.44|1985.74|1993.91|1985.21|20
1626295720000|2021-07-14 20:48:40|1994.29|1985.59|1994.76|1986.06|1994.78|1986.08|1994.29|1985.59|23
1626295730000|2021-07-14 20:48:50|1994.75|1986.05|1994.18|1985.48|1994.75|1986.05|1994.18|1985.48|23
1626295740000|2021-07-14 20:49:00|1994.13|1985.43|1994.8|1986.1|1994.8|1986.1|1994.07|1985.37|24
1626295750000|2021-07-14 20:49:10|1994.74|1986.04|1994.74|1986.04|1994.91|1986.21|1994.7|1986|27
1626295760000|2021-07-14 20:49:20|1994.75|1986.05|1994.62|1985.92|1994.76|1986.06|1994.6|1985.9|12
1626295770000|2021-07-14 20:49:30|1994.63|1985.93|1994.85|1986.15|1994.98|1986.28|1994.62|1985.92|29
1626295780000|2021-07-14 20:49:40|1994.88|1986.18|1994.99|1986.29|1995.19|1986.49|1994.66|1985.96|33
1626295790000|2021-07-14 20:49:50|1995.01|1986.31|1995.12|1986.42|1995.21|1986.51|1994.92|1986.22|27
1626295800000|2021-07-14 20:50:00|1995.16|1986.46|1995.28|1986.58|1995.4|1986.7|1995.08|1986.38|25
1626295810000|2021-07-14 20:50:10|1995.27|1986.57|1996.51|1987.81|1996.51|1987.81|1995.27|1986.57|22
1626295820000|2021-07-14 20:50:20|1996.61|1987.91|1996.88|1988.18|1997.71|1989.01|1996.61|1987.91|32
1626295830000|2021-07-14 20:50:30|1996.89|1988.19|1997.07|1988.37|1997.19|1988.49|1996.68|1987.98|22
1626295840000|2021-07-14 20:50:40|1997.08|1988.38|1996.46|1987.76|1997.17|1988.47|1996.32|1987.62|28
1626295850000|2021-07-14 20:50:50|1996.45|1987.75|1996.51|1987.81|1996.56|1987.86|1996.4|1987.7|30
1626295860000|2021-07-14 20:51:00|1996.54|1987.84|1997|1988.3|1997|1988.3|1996.49|1987.79|16
1626295870000|2021-07-14 20:51:10|1996.79|1988.09|1995.81|1987.11|1996.79|1988.09|1995.81|1987.11|28
1626295880000|2021-07-14 20:51:20|1995.77|1987.07|1996.34|1987.64|1996.34|1987.64|1995.73|1987.03|12
1626295890000|2021-07-14 20:51:30|1995.9|1987.2|1995.85|1987.15|1996.27|1987.57|1995.81|1987.11|22
1626295900000|2021-07-14 20:51:40|1995.78|1987.08|1995.81|1987.11|1995.81|1987.11|1995.76|1987.06|6
1626295910000|2021-07-14 20:51:50|1995.97|1987.27|1995.64|1986.94|1995.97|1987.27|1995.57|1986.87|16
1626295920000|2021-07-14 20:52:00|1995.77|1987.07|1996.85|1988.15|1996.89|1988.19|1995.75|1987.05|12
1626295930000|2021-07-14 20:52:10|1996.84|1988.14|1995.48|1986.78|1996.84|1988.14|1995.45|1986.75|23
1626295940000|2021-07-14 20:52:20|1995.5|1986.8|1995.52|1986.82|1995.68|1986.98|1995.49|1986.79|9
1626295950000|2021-07-14 20:52:30|1995.54|1986.84|1995.53|1986.83|1995.7|1987|1995.53|1986.83|20
1626295960000|2021-07-14 20:52:40|1995.54|1986.84|1995.55|1986.85|1995.66|1986.96|1995.28|1986.58|11
1626295970000|2021-07-14 20:52:50|1995.53|1986.83|1995.64|1986.94|1995.71|1987.01|1995.5|1986.8|18
1626295980000|2021-07-14 20:53:00|1995.63|1986.93|1996.32|1987.62|1996.67|1987.97|1995.63|1986.93|15
1626295990000|2021-07-14 20:53:10|1996.53|1987.83|1996.67|1987.97|1996.71|1988.01|1996.48|1987.78|17
1626296000000|2021-07-14 20:53:20|1996.99|1988.29|1997.39|1988.69|1997.41|1988.71|1996.95|1988.25|10
1626296010000|2021-07-14 20:53:30|1997.36|1988.66|1996.87|1988.17|1997.39|1988.69|1996.82|1988.12|22
1626296020000|2021-07-14 20:53:40|1996.86|1988.16|1997.02|1988.32|1997.06|1988.36|1996.86|1988.16|17
1626296030000|2021-07-14 20:53:50|1997.09|1988.39|1997.62|1988.92|1997.69|1988.99|1997.09|1988.39|20
1626296040000|2021-07-14 20:54:00|1997.6|1988.9|1997.73|1989.03|1997.97|1989.27|1997.54|1988.84|8
1626296050000|2021-07-14 20:54:10|1997.69|1988.99|1996.78|1988.08|1998.13|1989.43|1996.78|1988.08|32
1626296060000|2021-07-14 20:54:20|1996.79|1988.09|1996.06|1987.36|1996.94|1988.24|1996.06|1987.36|21
1626296070000|2021-07-14 20:54:30|1995.92|1987.22|1995.83|1987.13|1995.97|1987.27|1995.83|1987.13|12
1626296080000|2021-07-14 20:54:40|1995.82|1987.12|1995.81|1987.11|1995.86|1987.16|1995.73|1987.03|10
1626296090000|2021-07-14 20:54:50|1995.83|1987.13|1996.15|1987.45|1996.16|1987.46|1995.79|1987.09|15
1626296100000|2021-07-14 20:55:00|1995.89|1987.19|1995.98|1987.28|1996.12|1987.42|1995.88|1987.18|14
1626296110000|2021-07-14 20:55:10|1996.02|1987.32|1995.96|1987.26|1996.22|1987.52|1995.92|1987.22|33
1626296120000|2021-07-14 20:55:20|1995.99|1987.29|1995.77|1987.07|1996.12|1987.42|1995.73|1987.03|22
1626296130000|2021-07-14 20:55:30|1995.82|1987.12|1995.99|1987.29|1996.04|1987.34|1995.82|1987.12|16
1626296140000|2021-07-14 20:55:40|1996|1987.3|1996.57|1987.87|1996.78|1988.08|1996|1987.3|18
1626296150000|2021-07-14 20:55:50|1996.58|1987.88|1995.92|1987.22|1996.58|1987.88|1995.92|1987.22|24
1626296160000|2021-07-14 20:56:00|1995.93|1987.23|1995.93|1987.23|1995.98|1987.28|1995.93|1987.23|7
1626296170000|2021-07-14 20:56:10|1995.92|1987.22|1995.84|1987.14|1995.93|1987.23|1995.83|1987.13|10
1626296180000|2021-07-14 20:56:20|1995.85|1987.15|1995.97|1987.27|1996.06|1987.36|1995.85|1987.15|16
1626296190000|2021-07-14 20:56:30|1995.98|1987.28|1995.92|1987.22|1996.19|1987.49|1995.92|1987.22|31
1626296200000|2021-07-14 20:56:40|1996.07|1987.37|1995.62|1986.92|1996.07|1987.37|1995.62|1986.92|12
1626296210000|2021-07-14 20:56:50|1995.61|1986.91|1995.68|1986.98|1995.68|1986.98|1995.57|1986.87|15
1626296220000|2021-07-14 20:57:00|1995.66|1986.96|1995.54|1986.84|1995.96|1987.26|1995.53|1986.83|16
1626296230000|2021-07-14 20:57:10|1995.56|1986.86|1995.48|1986.78|1995.86|1987.16|1995.48|1986.78|26
1626296240000|2021-07-14 20:57:20|1995.47|1986.77|1995.48|1986.78|1995.7|1987|1995.45|1986.75|28
1626296250000|2021-07-14 20:57:30|1995.58|1986.88|1995.51|1986.81|1995.64|1986.94|1995.45|1986.75|23
1626296260000|2021-07-14 20:57:40|1995.52|1986.82|1995.48|1986.78|1995.55|1986.85|1995.44|1986.74|25
1626296270000|2021-07-14 20:57:50|1995.45|1986.75|1995.2|1986.5|1995.58|1986.88|1994.84|1986.14|22
1626296280000|2021-07-14 20:58:00|1995.31|1986.61|1995.6|1986.9|1995.6|1986.9|1995.19|1986.49|30
1626296290000|2021-07-14 20:58:10|1995.71|1987.01|1995.71|1987.01|1995.78|1987.08|1995.65|1986.95|26
1626296300000|2021-07-14 20:58:20|1995.7|1987|1994.52|1985.82|1995.71|1987.01|1994.36|1985.66|23
1626296310000|2021-07-14 20:58:30|1994.51|1985.81|1994.41|1985.71|1994.51|1985.81|1994.38|1985.68|5
1626296320000|2021-07-14 20:58:40|1994.44|1985.74|1994.5|1985.8|1994.56|1985.86|1994.39|1985.69|26
1626296330000|2021-07-14 20:58:50|1994.54|1985.84|1993.98|1985.28|1994.54|1985.84|1993.9|1985.2|18
1626296340000|2021-07-14 20:59:00|1993.99|1985.29|1993.86|1985.16|1993.99|1985.29|1993.86|1985.16|8
1626296350000|2021-07-14 20:59:10|1993.81|1985.11|1993.44|1984.74|1993.81|1985.11|1993.37|1984.67|18
1626296360000|2021-07-14 20:59:20|1993.5|1984.8|1993.48|1984.78|1993.52|1984.82|1993.34|1984.64|16
1626296370000|2021-07-14 20:59:30|1993.56|1984.86|1993.59|1984.89|1993.59|1984.89|1993.52|1984.82|17
1626296380000|2021-07-14 20:59:40|1993.56|1984.86|1993.36|1984.66|1993.58|1984.88|1992.95|1984.25|31
1626296390000|2021-07-14 20:59:50|1993.34|1984.64|1993.24|1984.54|1993.45|1984.75|1993.2|1984.5|20
1626296400000|2021-07-14 21:00:00|1993.26|1984.56|1993.28|1984.58|1993.35|1984.65|1993.23|1984.53|21
1626296410000|2021-07-14 21:00:10|1993.34|1984.64|1994.87|1986.17|1994.88|1986.18|1993.32|1984.62|21
1626296420000|2021-07-14 21:00:20|1994.83|1986.13|1995.18|1986.48|1995.18|1986.48|1994.69|1985.99|29
1626296430000|2021-07-14 21:00:30|1995.17|1986.47|1995.45|1986.75|1995.51|1986.81|1995.17|1986.47|22
1626296440000|2021-07-14 21:00:40|1995.43|1986.73|1995.61|1986.91|1995.67|1986.97|1995.43|1986.73|14
1626296450000|2021-07-14 21:00:50|1995.62|1986.92|1996.04|1987.34|1996.08|1987.38|1995.61|1986.91|24
1626296460000|2021-07-14 21:01:00|1996.05|1987.35|1996.34|1987.64|1996.41|1987.71|1996.05|1987.35|29
1626296470000|2021-07-14 21:01:10|1996.47|1987.77|1997.21|1988.51|1997.21|1988.51|1996.47|1987.77|16
1626296480000|2021-07-14 21:01:20|1997.25|1988.55|1997.43|1988.73|1997.43|1988.73|1997.25|1988.55|21
1626296490000|2021-07-14 21:01:30|1997.48|1988.78|1997.71|1989.01|1997.77|1989.07|1997.48|1988.78|19
1626296500000|2021-07-14 21:01:40|1997.78|1989.08|1997.52|1988.82|1998.95|1990.25|1997.52|1988.82|36
1626296510000|2021-07-14 21:01:50|1997.59|1988.89|1997.94|1989.24|1997.99|1989.29|1997.59|1988.89|24
1626296520000|2021-07-14 21:02:00|1997.93|1989.23|1998.06|1989.36|1998.09|1989.39|1997.77|1989.07|21
1626296530000|2021-07-14 21:02:10|1998.08|1989.38|1997.45|1988.75|1998.14|1989.44|1997.37|1988.67|24
1626296540000|2021-07-14 21:02:20|1997.46|1988.76|1997.43|1988.73|1997.48|1988.78|1997.42|1988.72|21
1626296550000|2021-07-14 21:02:30|1997.42|1988.72|1997.87|1989.17|1997.94|1989.24|1997.42|1988.72|27
1626296560000|2021-07-14 21:02:40|1997.86|1989.16|1997.67|1988.97|1997.92|1989.22|1997.3|1988.6|30
1626296570000|2021-07-14 21:02:50|1997.68|1988.98|1997.73|1989.03|1997.85|1989.15|1997.66|1988.96|28
1626296580000|2021-07-14 21:03:00|1997.76|1989.06|1998.35|1989.65|1998.4|1989.7|1997.72|1989.02|25
1626296590000|2021-07-14 21:03:10|1998.36|1989.66|1998.24|1989.54|1998.39|1989.69|1998.23|1989.53|16
1626296600000|2021-07-14 21:03:20|1998.23|1989.53|1998.5|1989.8|1998.56|1989.86|1998.18|1989.48|24
1626296610000|2021-07-14 21:03:30|1998.47|1989.77|1998.49|1989.79|1998.55|1989.85|1998.45|1989.75|26
1626296620000|2021-07-14 21:03:40|1998.5|1989.8|1998.58|1989.88|1998.68|1989.98|1998.5|1989.8|25
1626296630000|2021-07-14 21:03:50|1998.6|1989.9|1998.74|1990.04|1998.74|1990.04|1998.58|1989.88|17
1626296640000|2021-07-14 21:04:00|1998.75|1990.05|1997.65|1988.95|1998.75|1990.05|1997.64|1988.94|23
1626296650000|2021-07-14 21:04:10|1997.72|1989.02|1997.76|1989.06|1997.84|1989.14|1997.67|1988.97|27
1626296660000|2021-07-14 21:04:20|1997.73|1989.03|1997.56|1988.86|1997.74|1989.04|1997.5|1988.8|23
1626296670000|2021-07-14 21:04:30|1997.58|1988.88|1997.73|1989.03|1997.88|1989.18|1997.54|1988.84|26
1626296680000|2021-07-14 21:04:40|1997.7|1989|1997.4|1988.7|1997.71|1989.01|1997.4|1988.7|16
1626296690000|2021-07-14 21:04:50|1997.35|1988.65|1997.41|1988.71|1997.5|1988.8|1997.35|1988.65|14
1626296700000|2021-07-14 21:05:00|1997.42|1988.72|1997.48|1988.78|1997.48|1988.78|1997.42|1988.72|6
1626296710000|2021-07-14 21:05:10|1997.46|1988.76|1996.71|1988.01|1997.48|1988.78|1996.42|1987.72|29
1626296720000|2021-07-14 21:05:20|1996.76|1988.06|1996.05|1987.35|1996.76|1988.06|1996.04|1987.34|19
1626296730000|2021-07-14 21:05:30|1996.01|1987.31|1997.39|1988.69|1997.39|1988.69|1995.92|1987.22|29
1626296740000|2021-07-14 21:05:40|1997.11|1988.41|1997.24|1988.54|1997.29|1988.59|1997.05|1988.35|12
1626296750000|2021-07-14 21:05:50|1997.23|1988.53|1997.47|1988.77|1997.48|1988.78|1997.19|1988.49|23
1626296760000|2021-07-14 21:06:00|1997.48|1988.78|1997.91|1989.21|1997.91|1989.21|1997.48|1988.78|11
1626296770000|2021-07-14 21:06:10|1997.97|1989.27|1997.69|1988.99|1998.04|1989.34|1997.69|1988.99|25
1626296780000|2021-07-14 21:06:20|1997.73|1989.03|1996.84|1988.14|1997.8|1989.1|1996.78|1988.08|31
1626296790000|2021-07-14 21:06:30|1996.99|1988.29|1996.79|1988.09|1997.24|1988.54|1996.68|1987.98|35
1626296800000|2021-07-14 21:06:40|1996.69|1987.99|1996.87|1988.17|1996.87|1988.17|1996.31|1987.61|32
1626296810000|2021-07-14 21:06:50|1996.88|1988.18|1996.99|1988.29|1996.99|1988.29|1996.77|1988.07|31
1626296820000|2021-07-14 21:07:00|1997.01|1988.31|1997.38|1988.68|1997.6|1988.9|1996.73|1988.03|31
1626296830000|2021-07-14 21:07:10|1997.37|1988.67|1997.01|1988.31|1997.37|1988.67|1997|1988.3|30
1626296840000|2021-07-14 21:07:20|1997.03|1988.33|1996.9|1988.2|1997.03|1988.33|1996.9|1988.2|22
1626296850000|2021-07-14 21:07:30|1996.89|1988.19|1996.27|1987.57|1996.89|1988.19|1996.12|1987.42|27
1626296860000|2021-07-14 21:07:40|1996.28|1987.58|1995.8|1987.1|1996.28|1987.58|1995.65|1986.95|28
1626296870000|2021-07-14 21:07:50|1995.83|1987.13|1995.83|1987.13|1995.9|1987.2|1995.79|1987.09|12
1626296880000|2021-07-14 21:08:00|1995.84|1987.14|1995.88|1987.18|1995.91|1987.21|1995.84|1987.14|9
1626296890000|2021-07-14 21:08:10|1995.86|1987.16|1995.63|1986.93|1995.86|1987.16|1995.57|1986.87|26
1626296900000|2021-07-14 21:08:20|1995.65|1986.95|1995.63|1986.93|1995.74|1987.04|1995.61|1986.91|16
1626296910000|2021-07-14 21:08:30|1995.65|1986.95|1995.64|1986.94|1995.75|1987.05|1995.58|1986.88|16
1626296920000|2021-07-14 21:08:40|1995.63|1986.93|1995.53|1986.83|1995.73|1987.03|1995.24|1986.54|14
1626296930000|2021-07-14 21:08:50|1995.51|1986.81|1995.04|1986.34|1995.54|1986.84|1995|1986.3|22
1626296940000|2021-07-14 21:09:00|1995.05|1986.35|1995.08|1986.38|1995.1|1986.4|1995.05|1986.35|9
1626296950000|2021-07-14 21:09:10|1995.07|1986.37|1994.78|1986.08|1995.07|1986.37|1994.68|1985.98|7
1626296960000|2021-07-14 21:09:20|1994.8|1986.1|1994.78|1986.08|1994.8|1986.1|1994.77|1986.07|7
1626296970000|2021-07-14 21:09:30|1994.53|1985.83|1994.36|1985.66|1994.6|1985.9|1994.26|1985.56|11
1626296980000|2021-07-14 21:09:40|1994.34|1985.64|1994.44|1985.74|1994.44|1985.74|1994.34|1985.64|29
1626296990000|2021-07-14 21:09:50|1994.46|1985.76|1995.08|1986.38|1995.3|1986.6|1994.4|1985.7|23
1626297000000|2021-07-14 21:10:00|1995.06|1986.36|1995.16|1986.46|1995.18|1986.48|1995.01|1986.31|18
1626297010000|2021-07-14 21:10:10|1995.17|1986.47|1994.69|1985.99|1995.17|1986.47|1994.66|1985.96|30
1626297020000|2021-07-14 21:10:20|1994.7|1986|1994.74|1986.04|1994.86|1986.16|1994.68|1985.98|26
1626297030000|2021-07-14 21:10:30|1994.73|1986.03|1994.76|1986.06|1994.8|1986.1|1994.67|1985.97|27
1626297040000|2021-07-14 21:10:40|1994.75|1986.05|1994.78|1986.08|1994.87|1986.17|1994.7|1986|14
1626297050000|2021-07-14 21:10:50|1994.72|1986.02|1994.29|1985.59|1994.82|1986.12|1994.29|1985.59|31
1626297060000|2021-07-14 21:11:00|1994.31|1985.61|1994.05|1985.35|1994.52|1985.82|1994.05|1985.35|14
1626297070000|2021-07-14 21:11:10|1994.08|1985.38|1994|1985.3|1994.29|1985.59|1993.94|1985.24|32
1626297080000|2021-07-14 21:11:20|1994.03|1985.33|1994.1|1985.4|1994.13|1985.43|1994.01|1985.31|31
1626297090000|2021-07-14 21:11:30|1994.07|1985.37|1993.98|1985.28|1994.17|1985.47|1993.98|1985.28|27
1626297100000|2021-07-14 21:11:40|1993.99|1985.29|1994.02|1985.32|1994.1|1985.4|1993.98|1985.28|30
1626297110000|2021-07-14 21:11:50|1993.99|1985.29|1994.08|1985.38|1994.09|1985.39|1993.98|1985.28|26
1626297120000|2021-07-14 21:12:00|1994.06|1985.36|1995.41|1986.71|1995.55|1986.85|1993.96|1985.26|30
1626297130000|2021-07-14 21:12:10|1995.47|1986.77|1995.52|1986.82|1996.33|1987.63|1995.4|1986.7|35
1626297140000|2021-07-14 21:12:20|1995.51|1986.81|1995.74|1987.04|1995.74|1987.04|1995.43|1986.73|8
1626297150000|2021-07-14 21:12:30|1995.73|1987.03|1995.45|1986.75|1995.85|1987.15|1995.45|1986.75|14
1626297160000|2021-07-14 21:12:40|1995.51|1986.81|1995.68|1986.98|1995.68|1986.98|1995.47|1986.77|8
1626297170000|2021-07-14 21:12:50|1995.67|1986.97|1995.54|1986.84|1995.69|1986.99|1995.54|1986.84|11
1626297180000|2021-07-14 21:13:00|1995.64|1986.94|1995.76|1987.06|1995.76|1987.06|1995.27|1986.57|27
1626297190000|2021-07-14 21:13:10|1995.64|1986.94|1995.28|1986.58|1995.69|1986.99|1995.22|1986.52|23
1626297200000|2021-07-14 21:13:20|1995.21|1986.51|1995.14|1986.44|1995.25|1986.55|1995.12|1986.42|8
1626297210000|2021-07-14 21:13:30|1995.13|1986.43|1995.75|1987.05|1995.97|1987.27|1995.13|1986.43|21
1626297220000|2021-07-14 21:13:40|1995.72|1987.02|1995.75|1987.05|1995.83|1987.13|1995.58|1986.88|18
1626297230000|2021-07-14 21:13:50|1995.83|1987.13|1996.18|1987.48|1996.22|1987.52|1995.41|1986.71|23
1626297240000|2021-07-14 21:14:00|1996.17|1987.47|1996.17|1987.47|1996.19|1987.49|1996.14|1987.44|14
1626297250000|2021-07-14 21:14:10|1996.15|1987.45|1996.02|1987.32|1996.38|1987.68|1995.92|1987.22|18
1626297260000|2021-07-14 21:14:20|1995.91|1987.21|1995.88|1987.18|1996.05|1987.35|1995.87|1987.17|23
1626297270000|2021-07-14 21:14:30|1995.9|1987.2|1996.01|1987.31|1996.02|1987.32|1995.84|1987.14|26
1626297280000|2021-07-14 21:14:40|1995.9|1987.2|1996.7|1988|1996.84|1988.14|1995.9|1987.2|25
1626297290000|2021-07-14 21:14:50|1996.73|1988.03|1996.77|1988.07|1996.78|1988.08|1996.67|1987.97|12
1626297300000|2021-07-14 21:15:00|1996.74|1988.04|1996.72|1988.02|1996.86|1988.16|1996.7|1988|18
1626297310000|2021-07-14 21:15:10|1996.78|1988.08|1996.64|1987.94|1996.78|1988.08|1996.51|1987.81|16
1626297320000|2021-07-14 21:15:20|1996.7|1988|1997.53|1988.83|1997.57|1988.87|1996.6|1987.9|26
1626297330000|2021-07-14 21:15:30|1997.52|1988.82|1997.92|1989.22|1997.92|1989.22|1997.46|1988.76|32
1626297340000|2021-07-14 21:15:40|1997.91|1989.21|1998.08|1989.38|1998.09|1989.39|1997.91|1989.21|27
1626297350000|2021-07-14 21:15:50|1998.02|1989.32|1998.08|1989.38|1998.17|1989.47|1998.02|1989.32|31
1626297360000|2021-07-14 21:16:00|1998.02|1989.32|1998.12|1989.42|1998.16|1989.46|1998|1989.3|17
1626297370000|2021-07-14 21:16:10|1998.16|1989.46|1999|1990.3|1999.04|1990.34|1998.11|1989.41|21
1626297380000|2021-07-14 21:16:20|1998.98|1990.28|1998.47|1989.77|1998.98|1990.28|1998.47|1989.77|26
1626297390000|2021-07-14 21:16:30|1998.5|1989.8|1999.94|1991.24|1999.94|1991.24|1998.47|1989.77|30
1626297400000|2021-07-14 21:16:40|1999.92|1991.22|1999.6|1990.9|2000.02|1991.32|1999.55|1990.85|26
1626297410000|2021-07-14 21:16:50|1999.59|1990.89|1999.53|1990.83|1999.81|1991.11|1999.47|1990.77|10
1626297420000|2021-07-14 21:17:00|1999.79|1991.09|1999.32|1990.62|2000.34|1991.64|1999.05|1990.35|26
1626297430000|2021-07-14 21:17:10|1999.24|1990.54|1999.28|1990.58|1999.44|1990.74|1999.18|1990.48|23
1626297440000|2021-07-14 21:17:20|1999.27|1990.57|1999.43|1990.73|1999.7|1991|1999.27|1990.57|20
1626297450000|2021-07-14 21:17:30|1999.22|1990.52|1999.6|1990.9|1999.95|1991.25|1999.22|1990.52|22
1626297460000|2021-07-14 21:17:40|1999.64|1990.94|1999.7|1991|1999.77|1991.07|1999.55|1990.85|25
1626297470000|2021-07-14 21:17:50|1999.62|1990.92|1999.1|1990.4|1999.7|1991|1999.1|1990.4|31
1626297480000|2021-07-14 21:18:00|1998.91|1990.21|1999.32|1990.62|1999.32|1990.62|1998.91|1990.21|33
1626297490000|2021-07-14 21:18:10|1999.36|1990.66|1998.97|1990.27|1999.53|1990.83|1998.97|1990.27|26
1626297500000|2021-07-14 21:18:20|1998.63|1989.93|1998.18|1989.48|1998.87|1990.17|1998.04|1989.34|25
1626297510000|2021-07-14 21:18:30|1998|1989.3|1997.4|1988.7|1998|1989.3|1997.31|1988.61|24
1626297520000|2021-07-14 21:18:40|1997.41|1988.71|1997.61|1988.91|1997.9|1989.2|1997.32|1988.62|9
1626297530000|2021-07-14 21:18:50|1997.79|1989.09|1997.68|1988.98|1997.86|1989.16|1997.63|1988.93|23
1626297540000|2021-07-14 21:19:00|1997.64|1988.94|1997.78|1989.08|1997.94|1989.24|1997.63|1988.93|9
1626297550000|2021-07-14 21:19:10|1998.07|1989.37|1997.15|1988.45|1998.07|1989.37|1997.13|1988.43|18
1626297560000|2021-07-14 21:19:20|1997.14|1988.44|1997.23|1988.53|1997.75|1989.05|1997.01|1988.31|35
1626297570000|2021-07-14 21:19:30|1997.24|1988.54|1997.36|1988.66|1997.83|1989.13|1997.24|1988.54|18
1626297580000|2021-07-14 21:19:40|1997.35|1988.65|1997.29|1988.59|1997.46|1988.76|1996.93|1988.23|34
1626297590000|2021-07-14 21:19:50|1997.38|1988.68|1997.52|1988.82|1997.52|1988.82|1997.19|1988.49|19
1626297600000|2021-07-14 21:20:00|1997.59|1988.89|1997.33|1988.63|1997.68|1988.98|1997.32|1988.62|29
1626297610000|2021-07-14 21:20:10|1997.3|1988.6|1997.35|1988.65|1997.43|1988.73|1997.3|1988.6|24
1626297620000|2021-07-14 21:20:20|1997.32|1988.62|1997.23|1988.53|1997.58|1988.88|1997.21|1988.51|28
1626297630000|2021-07-14 21:20:30|1997.24|1988.54|1997.22|1988.52|1997.29|1988.59|1997.1|1988.4|31
1626297640000|2021-07-14 21:20:40|1997.21|1988.51|1996.94|1988.24|1997.21|1988.51|1996.93|1988.23|22
1626297650000|2021-07-14 21:20:50|1996.97|1988.27|1996.89|1988.19|1997.06|1988.36|1996.89|1988.19|13
1626297660000|2021-07-14 21:21:00|1996.93|1988.23|1996.89|1988.19|1996.96|1988.26|1996.82|1988.12|8
1626297670000|2021-07-14 21:21:10|1996.91|1988.21|1997.98|1989.28|1997.98|1989.28|1996.78|1988.08|28
1626297680000|2021-07-14 21:21:20|1997.94|1989.24|1996.96|1988.26|1997.97|1989.27|1996.96|1988.26|18
1626297690000|2021-07-14 21:21:30|1997.47|1988.77|1997.08|1988.38|1997.5|1988.8|1997.08|1988.38|10
1626297700000|2021-07-14 21:21:40|1997.17|1988.47|1997.06|1988.36|1997.22|1988.52|1996.87|1988.17|26
1626297710000|2021-07-14 21:21:50|1997.04|1988.34|1996.7|1988|1997.21|1988.51|1996.7|1988|29
1626297720000|2021-07-14 21:22:00|1997.19|1988.49|1996.26|1987.56|1997.19|1988.49|1996.26|1987.56|27
1626297730000|2021-07-14 21:22:10|1996.48|1987.78|1996.3|1987.6|1996.48|1987.78|1996.3|1987.6|19
1626297740000|2021-07-14 21:22:20|1996.31|1987.61|1996.2|1987.5|1996.31|1987.61|1996.2|1987.5|7
1626297750000|2021-07-14 21:22:30|1996.24|1987.54|1995.96|1987.26|1996.26|1987.56|1995.96|1987.26|16
1626297760000|2021-07-14 21:22:40|1995.91|1987.21|1995.98|1987.28|1996.04|1987.34|1995.91|1987.21|14
1626297770000|2021-07-14 21:22:50|1995.97|1987.27|1995.96|1987.26|1996.03|1987.33|1995.92|1987.22|20
1626297780000|2021-07-14 21:23:00|1995.97|1987.27|1995.95|1987.25|1995.99|1987.29|1995.91|1987.21|14
1626297790000|2021-07-14 21:23:10|1995.94|1987.24|1996.7|1988|1996.7|1988|1995.94|1987.24|19
1626297800000|2021-07-14 21:23:20|1996.71|1988.01|1997.12|1988.42|1997.3|1988.6|1996.71|1988.01|28
1626297810000|2021-07-14 21:23:30|1997.13|1988.43|1997.1|1988.4|1997.3|1988.6|1996.98|1988.28|33
1626297820000|2021-07-14 21:23:40|1997.08|1988.38|1996.46|1987.76|1997.16|1988.46|1996.41|1987.71|33
1626297830000|2021-07-14 21:23:50|1996.49|1987.79|1996.11|1987.41|1996.61|1987.91|1996.04|1987.34|29
1626297840000|2021-07-14 21:24:00|1996.16|1987.46|1996.09|1987.39|1996.39|1987.69|1996.08|1987.38|25
1626297850000|2021-07-14 21:24:10|1996.14|1987.44|1996.7|1988|1996.77|1988.07|1996.04|1987.34|23
1626297860000|2021-07-14 21:24:20|1996.76|1988.06|1996.75|1988.05|1996.82|1988.12|1996.72|1988.02|22
1626297870000|2021-07-14 21:24:30|1996.77|1988.07|1996.72|1988.02|1996.77|1988.07|1996.57|1987.87|16
1626297880000|2021-07-14 21:24:40|1996.52|1987.82|1996.43|1987.73|1996.52|1987.82|1996.17|1987.47|14
1626297890000|2021-07-14 21:24:50|1996.44|1987.74|1996.88|1988.18|1996.91|1988.21|1996.39|1987.69|26
1626297900000|2021-07-14 21:25:00|1996.91|1988.21|1996.9|1988.2|1997.03|1988.33|1996.89|1988.19|11
1626297910000|2021-07-14 21:25:10|1997.01|1988.31|1996.38|1987.68|1997.01|1988.31|1996.24|1987.54|27
1626297920000|2021-07-14 21:25:20|1996.41|1987.71|1996.52|1987.82|1996.57|1987.87|1996.38|1987.68|31
1626297930000|2021-07-14 21:25:30|1996.51|1987.81|1996.52|1987.82|1996.69|1987.99|1996.45|1987.75|27
1626297940000|2021-07-14 21:25:40|1996.51|1987.81|1996.79|1988.09|1996.79|1988.09|1996.51|1987.81|21
1626297950000|2021-07-14 21:25:50|1996.82|1988.12|1996.34|1987.64|1996.82|1988.12|1996.29|1987.59|15
1626297960000|2021-07-14 21:26:00|1996.39|1987.69|1996.55|1987.85|1996.55|1987.85|1996.35|1987.65|9
1626297970000|2021-07-14 21:26:10|1996.56|1987.86|1996.45|1987.75|1996.69|1987.99|1996.45|1987.75|19
1626297980000|2021-07-14 21:26:20|1996.47|1987.77|1996.64|1987.94|1996.74|1988.04|1996.36|1987.66|17
1626297990000|2021-07-14 21:26:30|1996.58|1987.88|1996.6|1987.9|1996.68|1987.98|1996.57|1987.87|33
1626298000000|2021-07-14 21:26:40|1996.59|1987.89|1996.56|1987.86|1996.65|1987.95|1996.56|1987.86|23
1626298010000|2021-07-14 21:26:50|1996.65|1987.95|1996.34|1987.64|1996.65|1987.95|1996.21|1987.51|19
1626298020000|2021-07-14 21:27:00|1996.36|1987.66|1996.36|1987.66|1996.37|1987.67|1996.32|1987.62|24
1626298030000|2021-07-14 21:27:10|1996.37|1987.67|1996.6|1987.9|1996.6|1987.9|1996.21|1987.51|23
1626298040000|2021-07-14 21:27:20|1996.65|1987.95|1996.64|1987.94|1996.72|1988.02|1996.64|1987.94|15
1626298050000|2021-07-14 21:27:30|1996.63|1987.93|1996.58|1987.88|1996.7|1988|1996.53|1987.83|31
1626298060000|2021-07-14 21:27:40|1996.6|1987.9|1996.48|1987.78|1996.62|1987.92|1996.44|1987.74|25
1626298070000|2021-07-14 21:27:50|1996.44|1987.74|1998.05|1989.35|1998.24|1989.54|1996.44|1987.74|23
1626298080000|2021-07-14 21:28:00|1998.03|1989.33|1997.76|1989.06|1998.4|1989.7|1997.75|1989.05|21
1626298090000|2021-07-14 21:28:10|1997.93|1989.23|1998.2|1989.5|1998.48|1989.78|1997.93|1989.23|26
1626298100000|2021-07-14 21:28:20|1998.18|1989.48|1998.61|1989.91|1998.61|1989.91|1998|1989.3|32
1626298110000|2021-07-14 21:28:30|1998.67|1989.97|1999.84|1991.14|2000.43|1991.73|1998.66|1989.96|27
1626298120000|2021-07-14 21:28:40|1999.83|1991.13|1999.64|1990.94|1999.87|1991.17|1999.59|1990.89|20
1626298130000|2021-07-14 21:28:50|1999.72|1991.02|2000.21|1991.51|2000.28|1991.58|1999.45|1990.75|33
1626298140000|2021-07-14 21:29:00|2000.2|1991.5|2000.29|1991.59|2000.33|1991.63|2000.19|1991.49|29
1626298150000|2021-07-14 21:29:10|2000.25|1991.55|2000.11|1991.41|2000.29|1991.59|2000.01|1991.31|23
1626298160000|2021-07-14 21:29:20|2000.13|1991.43|2000.68|1991.98|2000.69|1991.99|2000.06|1991.36|29
1626298170000|2021-07-14 21:29:30|2000.67|1991.97|2000.75|1992.05|2001.14|1992.44|2000.65|1991.95|25
1626298180000|2021-07-14 21:29:40|2000.77|1992.07|2000.13|1991.43|2000.77|1992.07|2000.08|1991.38|38
1626298190000|2021-07-14 21:29:50|2000.14|1991.44|2000.04|1991.34|2000.33|1991.63|1999.91|1991.21|32
1626298200000|2021-07-14 21:30:00|2000.15|1991.45|2000.2|1991.5|2000.51|1991.81|1999.98|1991.28|34
1626298210000|2021-07-14 21:30:10|2000.18|1991.48|2001.27|1992.57|2001.31|1992.61|2000.07|1991.37|33
1626298220000|2021-07-14 21:30:20|2001.26|1992.56|2001.24|1992.54|2001.31|1992.61|2001.14|1992.44|12
1626298230000|2021-07-14 21:30:30|2001.26|1992.56|2001.26|1992.56|2001.26|1992.56|2001.22|1992.52|20
1626298240000|2021-07-14 21:30:40|2001.28|1992.58|2001.61|1992.91|2001.61|1992.91|2001.27|1992.57|18
1626298250000|2021-07-14 21:30:50|2001.6|1992.9|2001.54|1992.84|2001.6|1992.9|2001.51|1992.81|14
1626298260000|2021-07-14 21:31:00|2001.52|1992.82|2001.44|1992.74|2001.61|1992.91|2001.43|1992.73|22
1626298270000|2021-07-14 21:31:10|2001.52|1992.82|2001.61|1992.91|2001.62|1992.92|2001.42|1992.72|24
1626298280000|2021-07-14 21:31:20|2001.62|1992.92|2001.62|1992.92|2001.62|1992.92|2001.52|1992.82|17
1626298290000|2021-07-14 21:31:30|2001.61|1992.91|2001.35|1992.65|2001.61|1992.91|2001.29|1992.59|22
1626298300000|2021-07-14 21:31:40|2001.32|1992.62|2001.33|1992.63|2001.5|1992.8|2001.22|1992.52|27
1626298310000|2021-07-14 21:31:50|2001.34|1992.64|2001.24|1992.54|2001.34|1992.64|2001.17|1992.47|20
1626298320000|2021-07-14 21:32:00|2001.26|1992.56|2001.29|1992.59|2001.39|1992.69|2001.2|1992.5|14
1626298330000|2021-07-14 21:32:10|2001.32|1992.62|2001.44|1992.74|2001.57|1992.87|2001.32|1992.62|21
1626298340000|2021-07-14 21:32:20|2001.51|1992.81|2001.52|1992.82|2001.55|1992.85|2001.45|1992.75|12
1626298350000|2021-07-14 21:32:30|2001.45|1992.75|2001.55|1992.85|2001.59|1992.89|2001.45|1992.75|11
1626298360000|2021-07-14 21:32:40|2001.54|1992.84|2001.57|1992.87|2001.6|1992.9|2001.51|1992.81|8
1626298370000|2021-07-14 21:32:50|2001.5|1992.8|2001.49|1992.79|2001.52|1992.82|2001.49|1992.79|5
1626298380000|2021-07-14 21:33:00|2001.42|1992.72|2001.55|1992.85|2001.59|1992.89|2001.42|1992.72|12
1626298390000|2021-07-14 21:33:10|2001.57|1992.87|2001.37|1992.67|2001.57|1992.87|2001.21|1992.51|31
1626298400000|2021-07-14 21:33:20|2001.46|1992.76|2001.42|1992.72|2001.49|1992.79|2001.33|1992.63|21
1626298410000|2021-07-14 21:33:30|2001.45|1992.75|2001.46|1992.76|2001.55|1992.85|2001.41|1992.71|12
1626298420000|2021-07-14 21:33:40|2001.44|1992.74|2001.34|1992.64|2001.45|1992.75|2001.31|1992.61|14
1626298430000|2021-07-14 21:33:50|2001.35|1992.65|2001.33|1992.63|2001.46|1992.76|2001.31|1992.61|17
1626298440000|2021-07-14 21:34:00|2001.31|1992.61|2001.54|1992.84|2001.65|1992.95|2001.31|1992.61|15
1626298450000|2021-07-14 21:34:10|2001.48|1992.78|2001.52|1992.82|2001.6|1992.9|2001.48|1992.78|8
1626298460000|2021-07-14 21:34:20|2001.58|1992.88|2001.67|1992.97|2001.68|1992.98|2001.56|1992.86|10
1626298470000|2021-07-14 21:34:30|2001.54|1992.84|2001.68|1992.98|2001.68|1992.98|2001.37|1992.67|12
1626298480000|2021-07-14 21:34:40|2001.69|1992.99|2002.49|1993.79|2002.53|1993.83|2001.69|1992.99|26
1626298490000|2021-07-14 21:34:50|2002.53|1993.83|2003.53|1994.83|2003.53|1994.83|2002.53|1993.83|34
1626298500000|2021-07-14 21:35:00|2003.54|1994.84|2003.9|1995.2|2003.93|1995.23|2003.54|1994.84|25
1626298510000|2021-07-14 21:35:10|2004.14|1995.44|2004.24|1995.54|2004.28|1995.58|2004.14|1995.44|9
1626298520000|2021-07-14 21:35:20|2004.25|1995.55|2004.3|1995.6|2004.34|1995.64|2004.25|1995.55|14
1626298530000|2021-07-14 21:35:30|2004.31|1995.61|2004.38|1995.68|2004.44|1995.74|2004.29|1995.59|13
1626298540000|2021-07-14 21:35:40|2004.37|1995.67|2005.23|1996.53|2005.24|1996.54|2004.37|1995.67|31
1626298550000|2021-07-14 21:35:50|2005.24|1996.54|2004.97|1996.27|2005.29|1996.59|2004.93|1996.23|23
1626298560000|2021-07-14 21:36:00|2004.91|1996.21|2005.15|1996.45|2005.16|1996.46|2004.91|1996.21|30
1626298570000|2021-07-14 21:36:10|2005.14|1996.44|2004.74|1996.04|2005.22|1996.52|2004.74|1996.04|34
1626298580000|2021-07-14 21:36:20|2004.79|1996.09|2004.7|1996|2004.85|1996.15|2004.61|1995.91|30
1626298590000|2021-07-14 21:36:30|2004.71|1996.01|2004.49|1995.79|2004.71|1996.01|2004.37|1995.67|16
1626298600000|2021-07-14 21:36:40|2004.46|1995.76|2004.61|1995.91|2004.61|1995.91|2004.46|1995.76|12
1626298610000|2021-07-14 21:36:50|2004.65|1995.95|2004.58|1995.88|2004.7|1996|2004.58|1995.88|15
1626298620000|2021-07-14 21:37:00|2004.59|1995.89|2004.65|1995.95|2004.66|1995.96|2004.33|1995.63|12
1626298630000|2021-07-14 21:37:10|2004.66|1995.96|2004.55|1995.85|2004.66|1995.96|2004.55|1995.85|27
1626298640000|2021-07-14 21:37:20|2004.57|1995.87|2004.6|1995.9|2004.71|1996.01|2004.47|1995.77|27
1626298650000|2021-07-14 21:37:30|2004.7|1996|2004.48|1995.78|2004.79|1996.09|2004.41|1995.71|36
1626298660000|2021-07-14 21:37:40|2004.37|1995.67|2003.94|1995.24|2004.49|1995.79|2003.94|1995.24|34
1626298670000|2021-07-14 21:37:50|2003.95|1995.25|2003.87|1995.17|2004.11|1995.41|2003.63|1994.93|33
1626298680000|2021-07-14 21:38:00|2003.82|1995.12|2003.63|1994.93|2003.99|1995.29|2003.61|1994.91|36
1626298690000|2021-07-14 21:38:10|2003.74|1995.04|2003.79|1995.09|2003.84|1995.14|2003.51|1994.81|25
1626298700000|2021-07-14 21:38:20|2003.76|1995.06|2003.78|1995.08|2003.87|1995.17|2003.53|1994.83|31
1626298710000|2021-07-14 21:38:30|2003.81|1995.11|2003.7|1995|2003.81|1995.11|2003.42|1994.72|21
1626298720000|2021-07-14 21:38:40|2003.65|1994.95|2003.45|1994.75|2003.83|1995.13|2003.4|1994.7|13
1626298730000|2021-07-14 21:38:50|2003.42|1994.72|2003.3|1994.6|2003.42|1994.72|2003.3|1994.6|7
1626298740000|2021-07-14 21:39:00|2003.49|1994.79|2003.36|1994.66|2003.63|1994.93|2003.11|1994.41|27
1626298750000|2021-07-14 21:39:10|2003.33|1994.63|2003.29|1994.59|2003.39|1994.69|2003.01|1994.31|15
1626298760000|2021-07-14 21:39:20|2003.17|1994.47|2003.31|1994.61|2003.4|1994.7|2003.15|1994.45|10
1626298770000|2021-07-14 21:39:30|2003.29|1994.59|2003.32|1994.62|2003.4|1994.7|2003.18|1994.48|13
1626298780000|2021-07-14 21:39:40|2003.31|1994.61|2003.29|1994.59|2003.34|1994.64|2003.01|1994.31|13
1626298790000|2021-07-14 21:39:50|2003.22|1994.52|2003.51|1994.81|2003.58|1994.88|2003.2|1994.5|31
1626298800000|2021-07-14 21:40:00|2003.46|1994.76|2003.11|1994.41|2003.81|1995.11|2003.01|1994.31|26
1626298810000|2021-07-14 21:40:10|2003.06|1994.36|2003.12|1994.42|2003.33|1994.63|2003.03|1994.33|30
1626298820000|2021-07-14 21:40:20|2003.04|1994.34|2003.05|1994.35|2003.37|1994.67|2003.02|1994.32|31
1626298830000|2021-07-14 21:40:30|2003.04|1994.34|2003.09|1994.39|2003.33|1994.63|2003.02|1994.32|20
1626298840000|2021-07-14 21:40:40|2003.08|1994.38|2003.08|1994.38|2003.09|1994.39|2003.08|1994.38|15
1626298850000|2021-07-14 21:40:50|2003.24|1994.54|2003.4|1994.7|2003.4|1994.7|2003.23|1994.53|20
1626298860000|2021-07-14 21:41:00|2003.29|1994.59|2003.4|1994.7|2003.4|1994.7|2003.28|1994.58|21
1626298870000|2021-07-14 21:41:10|2003.3|1994.6|2003.24|1994.54|2003.4|1994.7|2003.24|1994.54|17
1626298880000|2021-07-14 21:41:20|2003.28|1994.58|2003.19|1994.49|2003.4|1994.7|2003.14|1994.44|15
1626298890000|2021-07-14 21:41:30|2003.18|1994.48|2003.2|1994.5|2003.4|1994.7|2003.16|1994.46|16
1626298900000|2021-07-14 21:41:40|2003.11|1994.41|2002.74|1994.04|2003.28|1994.58|2002.74|1994.04|15
1626298910000|2021-07-14 21:41:50|2002.79|1994.09|2002.64|1993.94|2002.85|1994.15|2002.64|1993.94|14
1626298920000|2021-07-14 21:42:00|2002.65|1993.95|2002.66|1993.96|2002.71|1994.01|2002.65|1993.95|10
1626298930000|2021-07-14 21:42:10|2002.65|1993.95|2002.72|1994.02|2002.72|1994.02|2002.53|1993.83|5
1626298940000|2021-07-14 21:42:20|2002.68|1993.98|2002.68|1993.98|2002.68|1993.98|2002.68|1993.98|1
1626298970000|2021-07-14 21:42:50|2002.46|1993.76|2002.42|1993.72|2002.46|1993.76|2002.42|1993.72|4
1626298980000|2021-07-14 21:43:00|2002.39|1993.69|2002.31|1993.61|2002.52|1993.82|2002.3|1993.6|14
1626298990000|2021-07-14 21:43:10|2002.35|1993.65|2002.58|1993.88|2002.6|1993.9|2002.32|1993.62|17
1626299000000|2021-07-14 21:43:20|2002.63|1993.93|2002.45|1993.75|2002.63|1993.93|2002.37|1993.67|11
1626299010000|2021-07-14 21:43:30|2002.38|1993.68|2004.46|1995.76|2004.61|1995.91|2002.38|1993.68|26
1626299020000|2021-07-14 21:43:40|2004.48|1995.78|2004.51|1995.81|2004.67|1995.97|2004.48|1995.78|17
1626299030000|2021-07-14 21:43:50|2004.49|1995.79|2004.79|1996.09|2004.89|1996.19|2004.49|1995.79|14
1626299040000|2021-07-14 21:44:00|2004.77|1996.07|2004.84|1996.14|2004.89|1996.19|2004.77|1996.07|9
1626299050000|2021-07-14 21:44:10|2004.83|1996.13|2005.17|1996.47|2005.17|1996.47|2004.56|1995.86|25
1626299060000|2021-07-14 21:44:20|2005.37|1996.67|2005.16|1996.46|2005.37|1996.67|2004.56|1995.86|20
1626299070000|2021-07-14 21:44:30|2005.1|1996.4|2004.64|1995.94|2005.1|1996.4|2004.35|1995.65|17
1626299080000|2021-07-14 21:44:40|2004.7|1996|2004.53|1995.83|2004.8|1996.1|2004.53|1995.83|12
1626299090000|2021-07-14 21:44:50|2004.45|1995.75|2003.58|1994.88|2004.59|1995.89|2003.58|1994.88|21
1626299100000|2021-07-14 21:45:00|2003.68|1994.98|2003.32|1994.62|2003.68|1994.98|2003.32|1994.62|17
1626299110000|2021-07-14 21:45:10|2003.26|1994.56|2002.92|1994.22|2003.26|1994.56|2002.92|1994.22|23
1626299120000|2021-07-14 21:45:20|2002.91|1994.21|2002.5|1993.8|2002.91|1994.21|2002.18|1993.48|21
1626299130000|2021-07-14 21:45:30|2002.25|1993.55|2002.15|1993.45|2002.55|1993.85|2002.15|1993.45|11
1626299140000|2021-07-14 21:45:40|2002.33|1993.63|2002.07|1993.37|2002.33|1993.63|2002.05|1993.35|18
1626299150000|2021-07-14 21:45:50|2002.05|1993.35|2001.97|1993.27|2002.05|1993.35|2001.92|1993.22|18
1626299160000|2021-07-14 21:46:00|2001.96|1993.26|2001.97|1993.27|2002.03|1993.33|2001.96|1993.26|13
1626299170000|2021-07-14 21:46:10|2001.96|1993.26|2002.07|1993.37|2002.07|1993.37|2001.96|1993.26|12
1626299180000|2021-07-14 21:46:20|2002.02|1993.32|2001.98|1993.28|2002.1|1993.4|2001.94|1993.24|16
1626299190000|2021-07-14 21:46:30|2001.96|1993.26|2002.07|1993.37|2002.25|1993.55|2001.42|1992.72|25
1626299200000|2021-07-14 21:46:40|2002.1|1993.4|2002.06|1993.36|2002.12|1993.42|2001.62|1992.92|32
1626299210000|2021-07-14 21:46:50|2002.07|1993.37|2001.9|1993.2|2002.07|1993.37|2001.9|1993.2|13
1626299220000|2021-07-14 21:47:00|2001.94|1993.24|2001.78|1993.08|2001.94|1993.24|2001.74|1993.04|12
1626299230000|2021-07-14 21:47:10|2001.67|1992.97|2001.6|1992.9|2001.78|1993.08|2001.6|1992.9|4
1626299240000|2021-07-14 21:47:20|2001.67|1992.97|2001.49|1992.79|2001.67|1992.97|2001.49|1992.79|6
1626299250000|2021-07-14 21:47:30|2001.41|1992.71|2001.28|1992.58|2001.41|1992.71|2001.08|1992.38|12
1626299260000|2021-07-14 21:47:40|2001.19|1992.49|2001.9|1993.2|2001.9|1993.2|2001.11|1992.41|21
1626299270000|2021-07-14 21:47:50|2001.89|1993.19|2001.66|1992.96|2001.89|1993.19|2001.18|1992.48|28
1626299280000|2021-07-14 21:48:00|2001.7|1993|2001.81|1993.11|2001.91|1993.21|2001.56|1992.86|33
1626299290000|2021-07-14 21:48:10|2001.8|1993.1|2001.67|1992.97|2001.88|1993.18|2001.6|1992.9|28
1626299300000|2021-07-14 21:48:20|2001.73|1993.03|2002.02|1993.32|2002.02|1993.32|2001.69|1992.99|14
1626299310000|2021-07-14 21:48:30|2002.22|1993.52|2002.55|1993.85|2002.55|1993.85|2001.85|1993.15|27
1626299320000|2021-07-14 21:48:40|2002.56|1993.86|2002.98|1994.28|2002.98|1994.28|2002.42|1993.72|18
1626299330000|2021-07-14 21:48:50|2002.95|1994.25|2002.38|1993.68|2002.95|1994.25|2002.33|1993.63|11
1626299340000|2021-07-14 21:49:00|2001.94|1993.24|2003.04|1994.34|2003.04|1994.34|2001.75|1993.05|24
1626299350000|2021-07-14 21:49:10|2003.06|1994.36|2002.76|1994.06|2003.06|1994.36|2002.76|1994.06|13
1626299360000|2021-07-14 21:49:20|2002.79|1994.09|2004.07|1995.37|2004.21|1995.51|2002.79|1994.09|28
1626299370000|2021-07-14 21:49:30|2004.03|1995.33|2004.23|1995.53|2004.24|1995.54|2003.7|1995|24
1626299380000|2021-07-14 21:49:40|2004.24|1995.54|2004.45|1995.75|2004.45|1995.75|2004.2|1995.5|28
1626299390000|2021-07-14 21:49:50|2004.47|1995.77|2005.29|1996.59|2005.29|1996.59|2004.47|1995.77|17
1626299400000|2021-07-14 21:50:00|2005.36|1996.66|2004.89|1996.19|2005.36|1996.66|2004.77|1996.07|25
1626299410000|2021-07-14 21:50:10|2004.92|1996.22|2004.37|1995.67|2004.92|1996.22|2004.36|1995.66|19
1626299420000|2021-07-14 21:50:20|2004.32|1995.62|2004.24|1995.54|2004.4|1995.7|2004.16|1995.46|10
1626299430000|2021-07-14 21:50:30|2004.17|1995.47|2003.72|1995.02|2004.17|1995.47|2003.67|1994.97|18
1626299440000|2021-07-14 21:50:40|2003.76|1995.06|2003.41|1994.71|2003.83|1995.13|2003.41|1994.71|26
1626299450000|2021-07-14 21:50:50|2003.49|1994.79|2003.08|1994.38|2003.49|1994.79|2003.02|1994.32|18
1626299460000|2021-07-14 21:51:00|2003.09|1994.39|2003.01|1994.31|2003.11|1994.41|2002.8|1994.1|27
1626299470000|2021-07-14 21:51:10|2002.99|1994.29|2003.03|1994.33|2003.06|1994.36|2002.85|1994.15|30
1626299480000|2021-07-14 21:51:20|2003.04|1994.34|2002.9|1994.2|2003.04|1994.34|2002.81|1994.11|25
1626299490000|2021-07-14 21:51:30|2002.89|1994.19|2002.36|1993.66|2003.02|1994.32|2002.33|1993.63|24
1626299500000|2021-07-14 21:51:40|2002.49|1993.79|2002.29|1993.59|2002.6|1993.9|2002.07|1993.37|31
1626299510000|2021-07-14 21:51:50|2002.25|1993.55|2002.21|1993.51|2002.42|1993.72|2002.03|1993.33|30
1626299520000|2021-07-14 21:52:00|2002.19|1993.49|2002.08|1993.38|2002.21|1993.51|2002.06|1993.36|17
1626299530000|2021-07-14 21:52:10|2002.11|1993.41|2001.88|1993.18|2002.19|1993.49|2001.88|1993.18|11
1626299540000|2021-07-14 21:52:20|2001.79|1993.09|2001.9|1993.2|2001.96|1993.26|2001.64|1992.94|33
1626299550000|2021-07-14 21:52:30|2001.86|1993.16|2001.4|1992.7|2001.89|1993.19|2001.23|1992.53|30
1626299560000|2021-07-14 21:52:40|2001.38|1992.68|2001.34|1992.64|2001.47|1992.77|2001.31|1992.61|20
1626299570000|2021-07-14 21:52:50|2001.37|1992.67|2001.59|1992.89|2001.65|1992.95|2001.35|1992.65|18
1626299580000|2021-07-14 21:53:00|2001.61|1992.91|2001.59|1992.89|2001.72|1993.02|2001.55|1992.85|13
1626299590000|2021-07-14 21:53:10|2001.56|1992.86|2001.58|1992.88|2001.8|1993.1|2001.44|1992.74|32
1626299600000|2021-07-14 21:53:20|2001.41|1992.71|2001.39|1992.69|2001.53|1992.83|2001.38|1992.68|13
1626299610000|2021-07-14 21:53:30|2001.33|1992.63|2001.45|1992.75|2001.45|1992.75|2001.33|1992.63|3
1626299660000|2021-07-14 21:54:20|2001.43|1992.73|2001.2|1992.5|2001.43|1992.73|2001.19|1992.49|15
1626299670000|2021-07-14 21:54:30|2001.19|1992.49|2001.24|1992.54|2001.24|1992.54|2001.17|1992.47|13
1626299680000|2021-07-14 21:54:40|2001.23|1992.53|2001.26|1992.56|2001.53|1992.83|2001.22|1992.52|8
1626299690000|2021-07-14 21:54:50|2001.71|1993.01|2002.56|1993.86|2002.57|1993.87|2001.29|1992.59|22
1626299700000|2021-07-14 21:55:00|2002.68|1993.98|2002.76|1994.06|2002.86|1994.16|2002.66|1993.96|15
1626299710000|2021-07-14 21:55:10|2002.74|1994.04|2002.16|1993.46|2002.74|1994.04|2002.03|1993.33|29
1626299720000|2021-07-14 21:55:20|2002.14|1993.44|2001.85|1993.15|2002.14|1993.44|2001.49|1992.79|12
1626299730000|2021-07-14 21:55:30|2001.78|1993.08|2001.26|1992.56|2001.78|1993.08|2001.26|1992.56|23
1626299740000|2021-07-14 21:55:40|2001.33|1992.63|2001.25|1992.55|2001.4|1992.7|2000.98|1992.28|18
1626299750000|2021-07-14 21:55:50|2001.17|1992.47|2001.02|1992.32|2001.17|1992.47|2000.93|1992.23|12
1626299760000|2021-07-14 21:56:00|2000.96|1992.26|2001.17|1992.47|2001.36|1992.66|2000.94|1992.24|9
1626299770000|2021-07-14 21:56:10|2001.12|1992.42|2001.34|1992.64|2001.39|1992.69|2000.95|1992.25|17
1626299780000|2021-07-14 21:56:20|2001.13|1992.43|2001.13|1992.43|2001.13|1992.43|2001.13|1992.43|1
1626299790000|2021-07-14 21:56:30|2001.14|1992.44|2000.95|1992.25|2001.38|1992.68|2000.94|1992.24|7
1626299800000|2021-07-14 21:56:40|2001.1|1992.4|2000.73|1992.03|2001.1|1992.4|2000.64|1991.94|13
1626299810000|2021-07-14 21:56:50|2000.63|1991.93|1998.82|1990.12|2000.7|1992|1998.82|1990.12|26
1626299820000|2021-07-14 21:57:00|1998.66|1989.96|1997.08|1988.38|1998.81|1990.11|1996.98|1988.28|27
1626299830000|2021-07-14 21:57:10|1997.06|1988.36|1997.65|1988.95|1997.89|1989.19|1997.06|1988.36|15
1626299840000|2021-07-14 21:57:20|1997.63|1988.93|1999.25|1990.55|1999.38|1990.68|1997.63|1988.93|35
1626299850000|2021-07-14 21:57:30|1998.89|1990.19|1998.95|1990.25|1999.03|1990.33|1998.29|1989.59|34
1626299860000|2021-07-14 21:57:40|1999.05|1990.35|1999.26|1990.56|1999.51|1990.81|1999.05|1990.35|36
1626299870000|2021-07-14 21:57:50|1999.29|1990.59|1999.3|1990.6|1999.51|1990.81|1999.19|1990.49|33
1626299880000|2021-07-14 21:58:00|1999.12|1990.42|1999.11|1990.41|1999.16|1990.46|1998.84|1990.14|34
1626299890000|2021-07-14 21:58:10|1999.14|1990.44|1999.46|1990.76|1999.46|1990.76|1998.98|1990.28|32
1626299900000|2021-07-14 21:58:20|1999.32|1990.62|1999.51|1990.81|1999.52|1990.82|1999.32|1990.62|24
1626299910000|2021-07-14 21:58:30|1999.45|1990.75|1999.42|1990.72|1999.51|1990.81|1999.34|1990.64|23
1626299920000|2021-07-14 21:58:40|1999.43|1990.73|1999.94|1991.24|2000.1|1991.4|1999.43|1990.73|21
1626299930000|2021-07-14 21:58:50|1999.9|1991.2|1999.87|1991.17|1999.96|1991.26|1999.8|1991.1|27
1626299940000|2021-07-14 21:59:00|1999.88|1991.18|1999.49|1990.79|1999.88|1991.18|1999.47|1990.77|19
1626299950000|2021-07-14 21:59:10|1999.51|1990.81|1999.51|1990.81|1999.52|1990.82|1999.43|1990.73|28
1626299960000|2021-07-14 21:59:20|1999.5|1990.8|1999.37|1990.67|1999.55|1990.85|1999.35|1990.65|20
1626299970000|2021-07-14 21:59:30|1999.36|1990.66|1999.54|1990.84|1999.75|1991.05|1999.29|1990.59|23
1626299980000|2021-07-14 21:59:40|1999.75|1991.05|1999.42|1990.72|1999.75|1991.05|1999.24|1990.54|28
1626299990000|2021-07-14 21:59:50|1999.41|1990.71|1999.36|1990.66|1999.48|1990.78|1999.35|1990.65|12
1626300000000|2021-07-14 22:00:00|1999.39|1990.69|2000.01|1991.31|2000.08|1991.38|1999.38|1990.68|18
1626300010000|2021-07-14 22:00:10|2000.05|1991.35|2000.36|1991.66|2000.36|1991.66|2000.05|1991.35|15
1626300020000|2021-07-14 22:00:20|2000.42|1991.72|2000.29|1991.59|2000.42|1991.72|2000.22|1991.52|16
1626300030000|2021-07-14 22:00:30|2000.31|1991.61|1999.97|1991.27|2000.31|1991.61|1999.82|1991.12|27
1626300040000|2021-07-14 22:00:40|1999.96|1991.26|2001.11|1992.41|2001.11|1992.41|1999.96|1991.26|29
1626300050000|2021-07-14 22:00:50|2001.09|1992.39|2001.08|1992.38|2001.14|1992.44|2000.86|1992.16|13
1626300060000|2021-07-14 22:01:00|2001.38|1992.68|2001.5|1992.8|2001.5|1992.8|2001.35|1992.65|14
1626300070000|2021-07-14 22:01:10|2001.51|1992.81|2001.62|1992.92|2001.64|1992.94|2001.48|1992.78|20
1626300080000|2021-07-14 22:01:20|2001.63|1992.93|2001.53|1992.83|2001.66|1992.96|2001.53|1992.83|7
1626300090000|2021-07-14 22:01:30|2001.44|1992.74|2001.4|1992.7|2001.45|1992.75|2001.4|1992.7|5
1626300100000|2021-07-14 22:01:40|2001.37|1992.67|2001.27|1992.57|2001.51|1992.81|2001.22|1992.52|17
1626300110000|2021-07-14 22:01:50|2001.18|1992.48|2001.84|1993.14|2002.07|1993.37|2001.08|1992.38|30
1626300120000|2021-07-14 22:02:00|2001.76|1993.06|2002.2|1993.5|2002.2|1993.5|2001.69|1992.99|24
1626300130000|2021-07-14 22:02:10|2002.23|1993.53|2002.06|1993.36|2002.31|1993.61|2002.02|1993.32|31
1626300140000|2021-07-14 22:02:20|2002.07|1993.37|2002.36|1993.66|2002.36|1993.66|2002.06|1993.36|30
1626300150000|2021-07-14 22:02:30|2002.3|1993.6|2001.92|1993.22|2002.35|1993.65|2001.75|1993.05|29
1626300160000|2021-07-14 22:02:40|2001.81|1993.11|2001.53|1992.83|2001.97|1993.27|2001.37|1992.67|25
1626300170000|2021-07-14 22:02:50|2001.61|1992.91|2001.91|1993.21|2002.05|1993.35|2001.61|1992.91|28
1626300180000|2021-07-14 22:03:00|2001.85|1993.15|2002.47|1993.77|2002.52|1993.82|2001.8|1993.1|22
1626300190000|2021-07-14 22:03:10|2002.48|1993.78|2002.78|1994.08|2002.82|1994.12|2002.44|1993.74|17
1626300200000|2021-07-14 22:03:20|2002.82|1994.12|2002.75|1994.05|2002.9|1994.2|2002.75|1994.05|4
1626300220000|2021-07-14 22:03:40|2002.89|1994.19|2003.58|1994.88|2003.59|1994.89|2002.89|1994.19|17
1626300230000|2021-07-14 22:03:50|2003.57|1994.87|2004.22|1995.52|2004.23|1995.53|2003.57|1994.87|7
1626300240000|2021-07-14 22:04:00|2004.21|1995.51|2004.34|1995.64|2004.34|1995.64|2004.2|1995.5|9
1626300250000|2021-07-14 22:04:10|2004.33|1995.63|2004.44|1995.74|2004.44|1995.74|2004.18|1995.48|23
1626300260000|2021-07-14 22:04:20|2004.43|1995.73|2004.41|1995.71|2004.44|1995.74|2004.39|1995.69|8
1626300270000|2021-07-14 22:04:30|2004.42|1995.72|2002.66|1993.96|2004.45|1995.75|2002.57|1993.87|30
1626300280000|2021-07-14 22:04:40|2002.63|1993.93|2002.22|1993.52|2002.85|1994.15|2001.88|1993.18|25
1626300290000|2021-07-14 22:04:50|2002.06|1993.36|2002.05|1993.35|2002.36|1993.66|2001.97|1993.27|30
1626300300000|2021-07-14 22:05:00|2002.04|1993.34|2002.58|1993.88|2002.58|1993.88|2002.03|1993.33|25
1626300310000|2021-07-14 22:05:10|2002.69|1993.99|2002.83|1994.13|2002.85|1994.15|2002.69|1993.99|18
1626300320000|2021-07-14 22:05:20|2002.82|1994.12|2002.75|1994.05|2002.82|1994.12|2002.71|1994.01|6
1626300330000|2021-07-14 22:05:30|2002.71|1994.01|2002.86|1994.16|2002.87|1994.17|2002.71|1994.01|6
1626300340000|2021-07-14 22:05:40|2002.88|1994.18|2002.9|1994.2|2002.9|1994.2|2002.86|1994.16|5
1626300350000|2021-07-14 22:05:50|2002.96|1994.26|2002.94|1994.24|2002.96|1994.26|2002.9|1994.2|5
1626300360000|2021-07-14 22:06:00|2002.93|1994.23|2002.82|1994.12|2002.94|1994.24|2002.7|1994|23
1626300370000|2021-07-14 22:06:10|2002.83|1994.13|2003.85|1995.15|2003.91|1995.21|2002.83|1994.13|28
1626300380000|2021-07-14 22:06:20|2003.83|1995.13|2002.64|1993.94|2003.93|1995.23|2002.64|1993.94|26
1626300390000|2021-07-14 22:06:30|2002.72|1994.02|2002.52|1993.82|2002.78|1994.08|2002.27|1993.57|19
1626300400000|2021-07-14 22:06:40|2002.51|1993.81|2002.7|1994|2002.76|1994.06|2002.51|1993.81|19
1626300410000|2021-07-14 22:06:50|2002.76|1994.06|2002.75|1994.05|2002.76|1994.06|2002.54|1993.84|14
1626300420000|2021-07-14 22:07:00|2002.69|1993.99|2003.73|1995.03|2003.73|1995.03|2002.46|1993.76|31
1626300430000|2021-07-14 22:07:10|2003.72|1995.02|2002.13|1993.43|2003.72|1995.02|2002.13|1993.43|27
1626300440000|2021-07-14 22:07:20|2002.1|1993.4|2001.71|1993.01|2002.1|1993.4|2001.65|1992.95|13
1626300450000|2021-07-14 22:07:30|2001.77|1993.07|2001.49|1992.79|2001.88|1993.18|2001.43|1992.73|35
1626300460000|2021-07-14 22:07:40|2001.5|1992.8|2001.55|1992.85|2001.77|1993.07|2001.39|1992.69|34
1626300470000|2021-07-14 22:07:50|2001.54|1992.84|2001.81|1993.11|2001.87|1993.17|2001.5|1992.8|31
1626300480000|2021-07-14 22:08:00|2001.68|1992.98|2001.76|1993.06|2001.88|1993.18|2001.62|1992.92|25
1626300490000|2021-07-14 22:08:10|2001.7|1993|2001.43|1992.73|2001.7|1993|2001.43|1992.73|32
1626300500000|2021-07-14 22:08:20|2001.51|1992.81|2001.64|1992.94|2001.79|1993.09|2001.5|1992.8|29
1626300510000|2021-07-14 22:08:30|2001.6|1992.9|2001.69|1992.99|2001.71|1993.01|2001.6|1992.9|19
1626300520000|2021-07-14 22:08:40|2001.68|1992.98|2002.02|1993.32|2002.02|1993.32|2001.67|1992.97|9
1626300530000|2021-07-14 22:08:50|2002|1993.3|2000.91|1992.21|2002.28|1993.58|2000.9|1992.2|33
1626300540000|2021-07-14 22:09:00|2000.82|1992.12|2000.67|1991.97|2001.03|1992.33|2000.67|1991.97|30
1626300550000|2021-07-14 22:09:10|2000.66|1991.96|1998.95|1990.25|2000.75|1992.05|1998.95|1990.25|35
1626300560000|2021-07-14 22:09:20|1998.93|1990.23|1998.22|1989.52|1998.93|1990.23|1998.11|1989.41|31
1626300570000|2021-07-14 22:09:30|1998.2|1989.5|1997.59|1988.89|1998.31|1989.61|1997.59|1988.89|37
1626300580000|2021-07-14 22:09:40|1997.6|1988.9|1996.52|1987.82|1997.6|1988.9|1996.49|1987.79|38
1626300590000|2021-07-14 22:09:50|1996.5|1987.8|1995.02|1986.32|1996.52|1987.82|1994.94|1986.24|36
1626300600000|2021-07-14 22:10:00|1995.1|1986.4|1994.45|1985.75|1995.1|1986.4|1994.29|1985.59|32
1626300610000|2021-07-14 22:10:10|1994.37|1985.67|1996.8|1988.1|1996.8|1988.1|1994.37|1985.67|35
1626300620000|2021-07-14 22:10:20|1996.84|1988.14|1996.5|1987.8|1996.86|1988.16|1995.64|1986.94|36
1626300630000|2021-07-14 22:10:30|1996.47|1987.77|1996.73|1988.03|1996.73|1988.03|1996.36|1987.66|34
1626300640000|2021-07-14 22:10:40|1996.74|1988.04|1996.78|1988.08|1996.94|1988.24|1996.65|1987.95|29
1626300650000|2021-07-14 22:10:50|1996.86|1988.16|1996.2|1987.5|1996.86|1988.16|1996.2|1987.5|25
1626300660000|2021-07-14 22:11:00|1996.21|1987.51|1997.11|1988.41|1997.17|1988.47|1996.16|1987.46|33
1626300670000|2021-07-14 22:11:10|1997.17|1988.47|1997.81|1989.11|1997.81|1989.11|1997.17|1988.47|35
1626300680000|2021-07-14 22:11:20|1997.83|1989.13|1996.69|1987.99|1997.83|1989.13|1996.58|1987.88|28
1626300690000|2021-07-14 22:11:30|1996.28|1987.58|1996.26|1987.56|1996.38|1987.68|1995.95|1987.25|33
1626300700000|2021-07-14 22:11:40|1996.3|1987.6|1996.17|1987.47|1996.78|1988.08|1996.16|1987.46|36
1626300710000|2021-07-14 22:11:50|1996.29|1987.59|1995.17|1986.47|1996.29|1987.59|1994.94|1986.24|35
1626300720000|2021-07-14 22:12:00|1995.21|1986.51|1996.53|1987.83|1996.53|1987.83|1994.84|1986.14|35
1626300730000|2021-07-14 22:12:10|1996.54|1987.84|1996.92|1988.22|1996.98|1988.28|1996.53|1987.83|33
1626300740000|2021-07-14 22:12:20|1996.94|1988.24|1997.51|1988.81|1997.56|1988.86|1996.94|1988.24|28
1626300750000|2021-07-14 22:12:30|1997.46|1988.76|1997.44|1988.74|1997.59|1988.89|1997.44|1988.74|26
1626300760000|2021-07-14 22:12:40|1997.43|1988.73|1998.44|1989.74|1999.93|1991.23|1997.28|1988.58|35
1626300770000|2021-07-14 22:12:50|1998.46|1989.76|1999.43|1990.73|1999.48|1990.78|1998.46|1989.76|30
1626300780000|2021-07-14 22:13:00|1999.4|1990.7|2000.52|1991.82|2000.54|1991.84|1999.4|1990.7|34
1626300790000|2021-07-14 22:13:10|2000.48|1991.78|2000.62|1991.92|2000.95|1992.25|2000.48|1991.78|22
1626300800000|2021-07-14 22:13:20|2000.58|1991.88|2000.19|1991.49|2000.66|1991.96|1999.79|1991.09|26
1626300810000|2021-07-14 22:13:30|2000.14|1991.44|1999.28|1990.58|2000.29|1991.59|1999.19|1990.49|28
1626300820000|2021-07-14 22:13:40|1999.29|1990.59|1999.4|1990.7|1999.5|1990.8|1999.29|1990.59|19
1626300830000|2021-07-14 22:13:50|1999.35|1990.65|1999.47|1990.77|1999.61|1990.91|1999.31|1990.61|20
1626300840000|2021-07-14 22:14:00|1999.53|1990.83|2000.41|1991.71|2000.41|1991.71|1999.53|1990.83|26
1626300850000|2021-07-14 22:14:10|2000.43|1991.73|2000.21|1991.51|2000.62|1991.92|2000.17|1991.47|21
1626300860000|2021-07-14 22:14:20|1999.88|1991.18|2000.02|1991.32|2000.09|1991.39|1999.87|1991.17|32
1626300870000|2021-07-14 22:14:30|2000.03|1991.33|2000.04|1991.34|2000.25|1991.55|1999.89|1991.19|35
1626300880000|2021-07-14 22:14:40|2000.05|1991.35|2000.02|1991.32|2000.13|1991.43|1999.95|1991.25|36
1626300890000|2021-07-14 22:14:50|2000.01|1991.31|2000.62|1991.92|2000.62|1991.92|1999.99|1991.29|25
1626300900000|2021-07-14 22:15:00|2000.61|1991.91|2001.09|1992.39|2001.14|1992.44|2000.4|1991.7|34
1626300910000|2021-07-14 22:15:10|2001.11|1992.41|2001.13|1992.43|2001.42|1992.72|2001.09|1992.39|29
1626300920000|2021-07-14 22:15:20|2001.16|1992.46|2001.24|1992.54|2001.24|1992.54|2001.13|1992.43|19
1626300930000|2021-07-14 22:15:30|2001.23|1992.53|2000.99|1992.29|2001.26|1992.56|2000.99|1992.29|14
1626300940000|2021-07-14 22:15:40|2000.88|1992.18|2000.73|1992.03|2000.88|1992.18|2000.73|1992.03|13
1626300950000|2021-07-14 22:15:50|2000.68|1991.98|2000.67|1991.97|2000.68|1991.98|2000.63|1991.93|11
1626300960000|2021-07-14 22:16:00|2000.7|1992|2000.82|1992.12|2000.82|1992.12|2000.7|1992|8
1626300970000|2021-07-14 22:16:10|2000.83|1992.13|2000.78|1992.08|2000.85|1992.15|2000.74|1992.04|9
1626300980000|2021-07-14 22:16:20|2000.84|1992.14|2001.02|1992.32|2001.02|1992.32|2000.82|1992.12|6
1626300990000|2021-07-14 22:16:30|2000.97|1992.27|2001.54|1992.84|2001.54|1992.84|2000.97|1992.27|9
1626301000000|2021-07-14 22:16:40|2001.56|1992.86|2001.59|1992.89|2001.6|1992.9|2001.56|1992.86|11
1626301010000|2021-07-14 22:16:50|2001.57|1992.87|2001.64|1992.94|2001.64|1992.94|2001.57|1992.87|8
1626301020000|2021-07-14 22:17:00|2001.69|1992.99|2000.79|1992.09|2001.69|1992.99|2000.79|1992.09|16
1626301030000|2021-07-14 22:17:10|2000.82|1992.12|2001.27|1992.57|2001.36|1992.66|2000.82|1992.12|15
1626301040000|2021-07-14 22:17:20|2001.24|1992.54|2001.79|1993.09|2001.79|1993.09|2001.22|1992.52|15
1626301050000|2021-07-14 22:17:30|2001.76|1993.06|2001.78|1993.08|2001.8|1993.1|2001.7|1993|15
1626301060000|2021-07-14 22:17:40|2001.77|1993.07|2002.41|1993.71|2002.68|1993.98|2001.75|1993.05|30
1626301070000|2021-07-14 22:17:50|2002.42|1993.72|2002.71|1994.01|2002.75|1994.05|2002.42|1993.72|17
1626301080000|2021-07-14 22:18:00|2002.74|1994.04|2002.86|1994.16|2002.91|1994.21|2002.68|1993.98|17
1626301090000|2021-07-14 22:18:10|2002.84|1994.14|2003.36|1994.66|2003.42|1994.72|2002.82|1994.12|13
1626301100000|2021-07-14 22:18:20|2003.42|1994.72|2003.67|1994.97|2003.75|1995.05|2003.25|1994.55|18
1626301110000|2021-07-14 22:18:30|2003.68|1994.98|2003.24|1994.54|2003.76|1995.06|2002.94|1994.24|19
1626301120000|2021-07-14 22:18:40|2003.27|1994.57|2004.04|1995.34|2004.1|1995.4|2003.27|1994.57|15
1626301130000|2021-07-14 22:18:50|2004.06|1995.36|2004.54|1995.84|2004.54|1995.84|2003.99|1995.29|23
1626301140000|2021-07-14 22:19:00|2004.53|1995.83|2004.15|1995.45|2004.53|1995.83|2004.15|1995.45|23
1626301150000|2021-07-14 22:19:10|2004.24|1995.54|2002.63|1993.93|2004.28|1995.58|2001.96|1993.26|30
1626301160000|2021-07-14 22:19:20|2002.66|1993.96|2002.82|1994.12|2002.83|1994.13|2002.55|1993.85|25
1626301170000|2021-07-14 22:19:30|2002.93|1994.23|2003.13|1994.43|2003.15|1994.45|2002.86|1994.16|17
1626301180000|2021-07-14 22:19:40|2003.1|1994.4|2003.04|1994.34|2003.24|1994.54|2003.03|1994.33|18
1626301190000|2021-07-14 22:19:50|2003.03|1994.33|2003.25|1994.55|2003.31|1994.61|2003.03|1994.33|25
1626301200000|2021-07-14 22:20:00|2003.29|1994.59|2003.7|1995|2003.7|1995|2003.25|1994.55|21
1626301210000|2021-07-14 22:20:10|2003.94|1995.24|2004.52|1995.82|2004.52|1995.82|2003.84|1995.14|7
1626301220000|2021-07-14 22:20:20|2004.51|1995.81|2004.73|1996.03|2004.73|1996.03|2003.87|1995.17|20
1626301230000|2021-07-14 22:20:30|2004.77|1996.07|2004.63|1995.93|2005.47|1996.77|2004.42|1995.72|34
1626301240000|2021-07-14 22:20:40|2004.59|1995.89|2004.31|1995.61|2004.87|1996.17|2004.31|1995.61|34
1626301250000|2021-07-14 22:20:50|2004.28|1995.58|2004.29|1995.59|2004.36|1995.66|2004.27|1995.57|10
1626301260000|2021-07-14 22:21:00|2004.3|1995.6|2007.98|1999.28|2008.06|1999.36|2004.3|1995.6|28
1626301270000|2021-07-14 22:21:10|2007.96|1999.26|2005.64|1996.94|2007.96|1999.26|2005.22|1996.52|36
1626301280000|2021-07-14 22:21:20|2005.67|1996.97|2005.81|1997.11|2006.07|1997.37|2004.64|1995.94|35
1626301290000|2021-07-14 22:21:30|2005.86|1997.16|2007.03|1998.33|2007.5|1998.8|2005.79|1997.09|29
1626301300000|2021-07-14 22:21:40|2007.04|1998.34|2005.88|1997.18|2007.04|1998.34|2005.59|1996.89|24
1626301310000|2021-07-14 22:21:50|2005.85|1997.15|2005.57|1996.87|2006.3|1997.6|2005.15|1996.45|22
1626301320000|2021-07-14 22:22:00|2005.24|1996.54|2005.1|1996.4|2005.55|1996.85|2004.61|1995.91|28
1626301330000|2021-07-14 22:22:10|2005.03|1996.33|2005.85|1997.15|2006.04|1997.34|2004.53|1995.83|34
1626301340000|2021-07-14 22:22:20|2005.87|1997.17|2004.72|1996.02|2005.87|1997.17|2004.44|1995.74|29
1626301350000|2021-07-14 22:22:30|2004.57|1995.87|2005.95|1997.25|2005.95|1997.25|2004.52|1995.82|29
1626301360000|2021-07-14 22:22:40|2005.94|1997.24|2004.59|1995.89|2005.94|1997.24|2004.5|1995.8|30
1626301370000|2021-07-14 22:22:50|2004.57|1995.87|2004.7|1996|2004.82|1996.12|2004.54|1995.84|18
1626301380000|2021-07-14 22:23:00|2005.12|1996.42|2004.63|1995.93|2005.12|1996.42|2004.54|1995.84|21
1626301390000|2021-07-14 22:23:10|2004.77|1996.07|2004.8|1996.1|2005.82|1997.12|2004.64|1995.94|32
1626301400000|2021-07-14 22:23:20|2004.68|1995.98|2003.88|1995.18|2005.16|1996.46|2003.59|1994.89|36
1626301410000|2021-07-14 22:23:30|2003.85|1995.15|2003.43|1994.73|2004.15|1995.45|2003.4|1994.7|34
1626301420000|2021-07-14 22:23:40|2003.41|1994.71|2001.29|1992.59|2003.41|1994.71|2001.27|1992.57|35
1626301430000|2021-07-14 22:23:50|2001.41|1992.71|2002.65|1993.95|2002.78|1994.08|2001.41|1992.71|28
1626301440000|2021-07-14 22:24:00|2002.52|1993.82|2003.87|1995.17|2003.93|1995.23|2002.52|1993.82|22
1626301450000|2021-07-14 22:24:10|2003.93|1995.23|2003.91|1995.21|2003.94|1995.24|2003.73|1995.03|19
1626301460000|2021-07-14 22:24:20|2003.89|1995.19|2002.67|1993.97|2003.89|1995.19|2002.5|1993.8|24
1626301470000|2021-07-14 22:24:30|2002.56|1993.86|2002.57|1993.87|2002.69|1993.99|2002.38|1993.68|21
1626301480000|2021-07-14 22:24:40|2002.59|1993.89|2003.9|1995.2|2003.94|1995.24|2002.53|1993.83|25
1626301490000|2021-07-14 22:24:50|2003.92|1995.22|2003.66|1994.96|2003.92|1995.22|2003.55|1994.85|29
1626301500000|2021-07-14 22:25:00|2003.62|1994.92|2002.64|1993.94|2003.62|1994.92|2002.64|1993.94|19
1626301510000|2021-07-14 22:25:10|2002.66|1993.96|2002.24|1993.54|2002.75|1994.05|2002.21|1993.51|31
1626301520000|2021-07-14 22:25:20|2002.29|1993.59|2002.59|1993.89|2002.98|1994.28|2002.23|1993.53|33
1626301530000|2021-07-14 22:25:30|2002.54|1993.84|2003.61|1994.91|2003.61|1994.91|2002.28|1993.58|30
1626301540000|2021-07-14 22:25:40|2003.62|1994.92|2002.33|1993.63|2003.62|1994.92|2002.33|1993.63|22
1626301550000|2021-07-14 22:25:50|2002.35|1993.65|2002.49|1993.79|2002.86|1994.16|2002.35|1993.65|16
1626301560000|2021-07-14 22:26:00|2002.48|1993.78|2003.01|1994.31|2003.01|1994.31|2001.32|1992.62|31
1626301570000|2021-07-14 22:26:10|2003.06|1994.36|2003.25|1994.55|2003.33|1994.63|2002.74|1994.04|28
1626301580000|2021-07-14 22:26:20|2003.29|1994.59|2003.39|1994.69|2003.49|1994.79|2003.29|1994.59|22
1626301590000|2021-07-14 22:26:30|2003.43|1994.73|2003.55|1994.85|2003.85|1995.15|2003.38|1994.68|22
1626301600000|2021-07-14 22:26:40|2003.5|1994.8|2002.95|1994.25|2003.92|1995.22|2002.95|1994.25|23
1626301610000|2021-07-14 22:26:50|2002.79|1994.09|2002.7|1994|2002.8|1994.1|2002.11|1993.41|26
1626301620000|2021-07-14 22:27:00|2002.93|1994.23|2003.78|1995.08|2003.87|1995.17|2002.81|1994.11|20
1626301630000|2021-07-14 22:27:10|2003.72|1995.02|2003.43|1994.73|2003.72|1995.02|2002.65|1993.95|30
1626301640000|2021-07-14 22:27:20|2003.26|1994.56|2002.84|1994.14|2003.27|1994.57|2002.76|1994.06|29
1626301650000|2021-07-14 22:27:30|2002.78|1994.08|2002.63|1993.93|2002.78|1994.08|2001.64|1992.94|37
1626301660000|2021-07-14 22:27:40|2002.57|1993.87|2002.75|1994.05|2002.95|1994.25|2002.5|1993.8|29
1626301670000|2021-07-14 22:27:50|2002.74|1994.04|2003.32|1994.62|2003.46|1994.76|2002.73|1994.03|26
1626301680000|2021-07-14 22:28:00|2003.26|1994.56|2002.48|1993.78|2003.26|1994.56|2002.34|1993.64|34
1626301690000|2021-07-14 22:28:10|2002.62|1993.92|2001.69|1992.99|2002.7|1994|2001.52|1992.82|28
1626301700000|2021-07-14 22:28:20|2002.15|1993.45|2003.12|1994.42|2003.36|1994.66|2002.15|1993.45|31
1626301710000|2021-07-14 22:28:30|2003.16|1994.46|2002.99|1994.29|2003.46|1994.76|2002.87|1994.17|26
1626301720000|2021-07-14 22:28:40|2002.92|1994.22|2003.67|1994.97|2003.82|1995.12|2002.9|1994.2|27
1626301730000|2021-07-14 22:28:50|2003.68|1994.98|2003.61|1994.91|2004.39|1995.69|2003.33|1994.63|24
1626301740000|2021-07-14 22:29:00|2003.48|1994.78|2003.67|1994.97|2003.74|1995.04|2003.03|1994.33|29
1626301750000|2021-07-14 22:29:10|2003.69|1994.99|2003.72|1995.02|2004.09|1995.39|2002.78|1994.08|29
1626301760000|2021-07-14 22:29:20|2003.81|1995.11|2005.03|1996.33|2005.09|1996.39|2003.69|1994.99|25
1626301770000|2021-07-14 22:29:30|2005.01|1996.31|2004|1995.3|2005.01|1996.31|2003.59|1994.89|28
1626301780000|2021-07-14 22:29:40|2004.02|1995.32|2003.92|1995.22|2004.3|1995.6|2003.63|1994.93|25
1626301790000|2021-07-14 22:29:50|2003.98|1995.28|2003.81|1995.11|2004.17|1995.47|2003.48|1994.78|31
1626301800000|2021-07-14 22:30:00|2003.73|1995.03|2004.74|1996.04|2004.74|1996.04|2003.57|1994.87|28
1626301810000|2021-07-14 22:30:10|2004.76|1996.06|2005.76|1997.06|2005.76|1997.06|2004.76|1996.06|20
1626301820000|2021-07-14 22:30:20|2005.69|1996.99|2005.43|1996.73|2006.42|1997.72|2005.43|1996.73|31
1626301830000|2021-07-14 22:30:30|2005.31|1996.61|2006.39|1997.69|2006.82|1998.12|2005.31|1996.61|28
1626301840000|2021-07-14 22:30:40|2006.49|1997.79|2006.03|1997.33|2007.05|1998.35|2004.89|1996.19|30
1626301850000|2021-07-14 22:30:50|2005.8|1997.1|2006|1997.3|2006.66|1997.96|2005.8|1997.1|24
1626301860000|2021-07-14 22:31:00|2006.09|1997.39|2006.67|1997.97|2006.85|1998.15|2006.04|1997.34|29
1626301870000|2021-07-14 22:31:10|2006.66|1997.96|2006.69|1997.99|2007.3|1998.6|2006.47|1997.77|29
1626301880000|2021-07-14 22:31:20|2006.71|1998.01|2006.71|1998.01|2007.16|1998.46|2006.67|1997.97|21
1626301890000|2021-07-14 22:31:30|2006.51|1997.81|2006.58|1997.88|2007.24|1998.54|2006.48|1997.78|32
1626301900000|2021-07-14 22:31:40|2006.56|1997.86|2006.72|1998.02|2007.01|1998.31|2006.55|1997.85|33
1626301910000|2021-07-14 22:31:50|2006.7|1998|2007.18|1998.48|2007.44|1998.74|2006.7|1998|30
1626301920000|2021-07-14 22:32:00|2007.21|1998.51|2007.19|1998.49|2007.3|1998.6|2007.09|1998.39|23
1626301930000|2021-07-14 22:32:10|2007.21|1998.51|2007.32|1998.62|2007.39|1998.69|2007.07|1998.37|27
1626301940000|2021-07-14 22:32:20|2007.31|1998.61|2006.42|1997.72|2007.41|1998.71|2006.42|1997.72|18
1626301950000|2021-07-14 22:32:30|2006.37|1997.67|2006.41|1997.71|2006.41|1997.71|2006.18|1997.48|21
1626301960000|2021-07-14 22:32:40|2006.57|1997.87|2006.59|1997.89|2006.9|1998.2|2006.45|1997.75|29
1626301970000|2021-07-14 22:32:50|2006.67|1997.97|2006.44|1997.74|2006.78|1998.08|2006.44|1997.74|26
1626301980000|2021-07-14 22:33:00|2006.46|1997.76|2007.08|1998.38|2007.08|1998.38|2006.46|1997.76|17
1626301990000|2021-07-14 22:33:10|2007.04|1998.34|2007.84|1999.14|2007.96|1999.26|2007.04|1998.34|20
1626302000000|2021-07-14 22:33:20|2007.85|1999.15|2007.02|1998.32|2007.89|1999.19|2006.98|1998.28|24
1626302010000|2021-07-14 22:33:30|2007.01|1998.31|2007.03|1998.33|2007.11|1998.41|2006.93|1998.23|17
1626302020000|2021-07-14 22:33:40|2006.97|1998.27|2008.03|1999.33|2008.22|1999.52|2006.95|1998.25|20
1626302030000|2021-07-14 22:33:50|2007.83|1999.13|2007.61|1998.91|2007.87|1999.17|2007.61|1998.91|13
1626302040000|2021-07-14 22:34:00|2007.65|1998.95|2007.74|1999.04|2007.82|1999.12|2007.65|1998.95|8
1626302050000|2021-07-14 22:34:10|2007.75|1999.05|2007.72|1999.02|2007.88|1999.18|2007.72|1999.02|19
1626302060000|2021-07-14 22:34:20|2007.73|1999.03|2007.75|1999.05|2007.88|1999.18|2007.73|1999.03|7
1626302070000|2021-07-14 22:34:30|2007.7|1999|2007.56|1998.86|2007.7|1999|2007.56|1998.86|4
1626302080000|2021-07-14 22:34:40|2007.65|1998.95|2008.53|1999.83|2009.19|2000.49|2007.65|1998.95|33
1626302090000|2021-07-14 22:34:50|2008.45|1999.75|2009.95|2001.25|2009.97|2001.27|2008.45|1999.75|21
1626302100000|2021-07-14 22:35:00|2009.96|2001.26|2011.35|2002.65|2011.35|2002.65|2009.94|2001.24|23
1626302110000|2021-07-14 22:35:10|2011.34|2002.64|2012.2|2003.5|2012.38|2003.68|2011.28|2002.58|31
1626302120000|2021-07-14 22:35:20|2012.13|2003.43|2011.72|2003.02|2012.13|2003.43|2010.97|2002.27|34
1626302130000|2021-07-14 22:35:30|2011.74|2003.04|2011.39|2002.69|2012.15|2003.45|2011.3|2002.6|30
1626302140000|2021-07-14 22:35:40|2011.43|2002.73|2011.49|2002.79|2011.67|2002.97|2011.2|2002.5|25
1626302150000|2021-07-14 22:35:50|2011.48|2002.78|2011.44|2002.74|2011.59|2002.89|2011.35|2002.65|25
1626302160000|2021-07-14 22:36:00|2011.42|2002.72|2011.53|2002.83|2012.08|2003.38|2011.42|2002.72|25
1626302170000|2021-07-14 22:36:10|2011.47|2002.77|2011.43|2002.73|2011.61|2002.91|2011.4|2002.7|25
1626302180000|2021-07-14 22:36:20|2011.42|2002.72|2010.28|2001.58|2011.48|2002.78|2010.28|2001.58|23
1626302190000|2021-07-14 22:36:30|2010.25|2001.55|2009.99|2001.29|2010.28|2001.58|2009.92|2001.22|20
1626302200000|2021-07-14 22:36:40|2010.01|2001.31|2010.28|2001.58|2010.58|2001.88|2009.99|2001.29|29
1626302210000|2021-07-14 22:36:50|2010.3|2001.6|2010.83|2002.13|2010.87|2002.17|2010.25|2001.55|27
1626302220000|2021-07-14 22:37:00|2010.88|2002.18|2010.33|2001.63|2011.09|2002.39|2010.09|2001.39|31
1626302230000|2021-07-14 22:37:10|2010.37|2001.67|2010.71|2002.01|2010.87|2002.17|2010.37|2001.67|25
1626302240000|2021-07-14 22:37:20|2010.74|2002.04|2010.74|2002.04|2010.77|2002.07|2010.58|2001.88|28
1626302250000|2021-07-14 22:37:30|2010.73|2002.03|2012.17|2003.47|2012.23|2003.53|2010.56|2001.86|25
1626302260000|2021-07-14 22:37:40|2012.2|2003.5|2012.53|2003.83|2012.57|2003.87|2012.2|2003.5|21
1626302270000|2021-07-14 22:37:50|2012.44|2003.74|2012.47|2003.77|2012.58|2003.88|2011.86|2003.16|24
1626302280000|2021-07-14 22:38:00|2012.36|2003.66|2012.67|2003.97|2012.82|2004.12|2012.36|2003.66|26
1626302290000|2021-07-14 22:38:10|2012.54|2003.84|2012.22|2003.52|2012.89|2004.19|2012.05|2003.35|27
1626302300000|2021-07-14 22:38:20|2012.2|2003.5|2013.72|2005.02|2013.79|2005.09|2012.01|2003.31|31
1626302310000|2021-07-14 22:38:30|2013.68|2004.98|2013.79|2005.09|2013.81|2005.11|2013.66|2004.96|11
1626302320000|2021-07-14 22:38:40|2013.8|2005.1|2013.21|2004.51|2014.09|2005.39|2013.15|2004.45|29
1626302330000|2021-07-14 22:38:50|2013.19|2004.49|2013.97|2005.27|2013.97|2005.27|2012.52|2003.82|31
1626302340000|2021-07-14 22:39:00|2013.82|2005.12|2012.98|2004.28|2014.21|2005.51|2012.72|2004.02|31
1626302350000|2021-07-14 22:39:10|2013.08|2004.38|2013.07|2004.37|2013.13|2004.43|2012.97|2004.27|6
1626302360000|2021-07-14 22:39:20|2013.13|2004.43|2012.87|2004.17|2013.13|2004.43|2011.76|2003.06|26
1626302370000|2021-07-14 22:39:30|2012.46|2003.76|2012.16|2003.46|2013.12|2004.42|2012.16|2003.46|9
1626302380000|2021-07-14 22:39:40|2011.94|2003.24|2012.11|2003.41|2012.11|2003.41|2011.94|2003.24|2
1626302390000|2021-07-14 22:39:50|2012.18|2003.48|2012.19|2003.49|2012.91|2004.21|2012.17|2003.47|19
1626302400000|2021-07-14 22:40:00|2012.25|2003.55|2012.23|2003.53|2012.28|2003.58|2012.23|2003.53|7
1626302410000|2021-07-14 22:40:10|2012.3|2003.6|2011.83|2003.13|2012.42|2003.72|2011.83|2003.13|11
1626302450000|2021-07-14 22:40:50|2012.19|2003.49|2012.08|2003.38|2012.33|2003.63|2011.5|2002.8|16
1626302460000|2021-07-14 22:41:00|2012.13|2003.43|2013.7|2005|2013.72|2005.02|2012.04|2003.34|26
1626302470000|2021-07-14 22:41:10|2013.72|2005.02|2013.17|2004.47|2013.73|2005.03|2013.16|2004.46|21
1626302480000|2021-07-14 22:41:20|2013.16|2004.46|2013.24|2004.54|2013.39|2004.69|2013.15|2004.45|26
1626302490000|2021-07-14 22:41:30|2013.21|2004.51|2013.07|2004.37|2013.21|2004.51|2012.88|2004.18|28
1626302500000|2021-07-14 22:41:40|2013.09|2004.39|2013.19|2004.49|2013.19|2004.49|2013|2004.3|23
1626302510000|2021-07-14 22:41:50|2013.17|2004.47|2013.92|2005.22|2013.94|2005.24|2013.17|2004.47|29
1626302520000|2021-07-14 22:42:00|2013.91|2005.21|2013.19|2004.49|2014.15|2005.45|2013.1|2004.4|25
1626302530000|2021-07-14 22:42:10|2013.18|2004.48|2013.1|2004.4|2013.2|2004.5|2013.08|2004.38|16
1626302540000|2021-07-14 22:42:20|2013.11|2004.41|2013.26|2004.56|2013.26|2004.56|2013.1|2004.4|17
1626302550000|2021-07-14 22:42:30|2013.24|2004.54|2012.91|2004.21|2013.25|2004.55|2012.91|2004.21|8
1626302560000|2021-07-14 22:42:40|2012.32|2003.62|2012.71|2004.01|2012.87|2004.17|2012.32|2003.62|17
1626302570000|2021-07-14 22:42:50|2012.76|2004.06|2013.19|2004.49|2013.19|2004.49|2012.7|2004|17
1626302580000|2021-07-14 22:43:00|2013.11|2004.41|2013.8|2005.1|2013.91|2005.21|2013.08|2004.38|21
1626302590000|2021-07-14 22:43:10|2013.7|2005|2013.71|2005.01|2013.92|2005.22|2013.7|2005|22
1626302600000|2021-07-14 22:43:20|2013.32|2004.62|2013.13|2004.43|2013.32|2004.62|2012.94|2004.24|28
1626302610000|2021-07-14 22:43:30|2012.98|2004.28|2013.13|2004.43|2013.17|2004.47|2012.87|2004.17|11
1626302620000|2021-07-14 22:43:40|2013.18|2004.48|2012.87|2004.17|2013.53|2004.83|2012.61|2003.91|24
1626302630000|2021-07-14 22:43:50|2012.58|2003.88|2012.63|2003.93|2012.72|2004.02|2012.47|2003.77|15
1626302640000|2021-07-14 22:44:00|2012.77|2004.07|2012.99|2004.29|2013.51|2004.81|2012.71|2004.01|21
1626302650000|2021-07-14 22:44:10|2012.75|2004.05|2012.84|2004.14|2013.03|2004.33|2012.58|2003.88|16
1626302660000|2021-07-14 22:44:20|2012.85|2004.15|2012.98|2004.28|2013.13|2004.43|2012.68|2003.98|13
1626302670000|2021-07-14 22:44:30|2012.96|2004.26|2013.17|2004.47|2013.49|2004.79|2012.82|2004.12|29
1626302680000|2021-07-14 22:44:40|2013.32|2004.62|2012.21|2003.51|2013.38|2004.68|2011.92|2003.22|18
1626302690000|2021-07-14 22:44:50|2012.25|2003.55|2012.07|2003.37|2012.31|2003.61|2012.07|2003.37|23
1626302700000|2021-07-14 22:45:00|2012.09|2003.39|2012.65|2003.95|2012.65|2003.95|2012.06|2003.36|28
1626302710000|2021-07-14 22:45:10|2012.23|2003.53|2012.81|2004.11|2013.04|2004.34|2012.23|2003.53|20
1626302720000|2021-07-14 22:45:20|2012.82|2004.12|2012.52|2003.82|2012.87|2004.17|2012.25|2003.55|29
1626302730000|2021-07-14 22:45:30|2012.4|2003.7|2012.38|2003.68|2012.43|2003.73|2012.26|2003.56|16
1626302740000|2021-07-14 22:45:40|2012.4|2003.7|2011.97|2003.27|2012.43|2003.73|2011.96|2003.26|19
1626302750000|2021-07-14 22:45:50|2012.08|2003.38|2012.13|2003.43|2012.57|2003.87|2011.99|2003.29|20
1626302760000|2021-07-14 22:46:00|2012.08|2003.38|2012.87|2004.17|2012.87|2004.17|2011.92|2003.22|22
1626302770000|2021-07-14 22:46:10|2012.68|2003.98|2011.85|2003.15|2012.71|2004.01|2011.73|2003.03|30
1626302780000|2021-07-14 22:46:20|2011.88|2003.18|2012.12|2003.42|2012.45|2003.75|2011.84|2003.14|25
1626302800000|2021-07-14 22:46:40|2012.07|2003.37|2011.92|2003.22|2012.38|2003.68|2011.8|2003.1|10
1626302810000|2021-07-14 22:46:50|2011.97|2003.27|2013.16|2004.46|2013.2|2004.5|2011.88|2003.18|28
1626302820000|2021-07-14 22:47:00|2013.14|2004.44|2011.99|2003.29|2013.3|2004.6|2011.92|2003.22|22
1626302830000|2021-07-14 22:47:10|2011.96|2003.26|2013.21|2004.51|2013.23|2004.53|2011.96|2003.26|26
1626302840000|2021-07-14 22:47:20|2013.1|2004.4|2013.3|2004.6|2013.42|2004.72|2013.05|2004.35|28
1626302850000|2021-07-14 22:47:30|2013.27|2004.57|2012.91|2004.21|2013.56|2004.86|2012.91|2004.21|39
1626302860000|2021-07-14 22:47:40|2012.88|2004.18|2013.18|2004.48|2013.47|2004.77|2012.88|2004.18|28
1626302870000|2021-07-14 22:47:50|2013.21|2004.51|2013.34|2004.64|2013.44|2004.74|2013.18|2004.48|14
1626302880000|2021-07-14 22:48:00|2013.35|2004.65|2012.81|2004.11|2013.41|2004.71|2012.74|2004.04|15
1626302890000|2021-07-14 22:48:10|2012.82|2004.12|2013.18|2004.48|2013.18|2004.48|2012.4|2003.7|21
1626302900000|2021-07-14 22:48:20|2013.22|2004.52|2013.45|2004.75|2013.46|2004.76|2013.12|2004.42|22
1626302910000|2021-07-14 22:48:30|2013.49|2004.79|2014.38|2005.68|2014.38|2005.68|2013.49|2004.79|21
1626302920000|2021-07-14 22:48:40|2014.4|2005.7|2014.06|2005.36|2015.01|2006.31|2014.05|2005.35|30
1626302930000|2021-07-14 22:48:50|2014.29|2005.59|2014.04|2005.34|2014.29|2005.59|2013.82|2005.12|6
1626302940000|2021-07-14 22:49:00|2014.13|2005.43|2014.84|2006.14|2014.85|2006.15|2013.35|2004.65|23
1626302950000|2021-07-14 22:49:10|2014.91|2006.21|2014.18|2005.48|2015.02|2006.32|2014.18|2005.48|27
1626302960000|2021-07-14 22:49:20|2013.99|2005.29|2013.69|2004.99|2014.24|2005.54|2013.69|2004.99|18
1626302970000|2021-07-14 22:49:30|2013.65|2004.95|2014.17|2005.47|2014.25|2005.55|2013.63|2004.93|14
1626302980000|2021-07-14 22:49:40|2013.99|2005.29|2013.93|2005.23|2013.99|2005.29|2013.65|2004.95|12
1626302990000|2021-07-14 22:49:50|2014.04|2005.34|2014.15|2005.45|2014.35|2005.65|2013.93|2005.23|18
1626303000000|2021-07-14 22:50:00|2014.13|2005.43|2014.22|2005.52|2014.38|2005.68|2013.88|2005.18|22
1626303010000|2021-07-14 22:50:10|2014.21|2005.51|2014.06|2005.36|2014.21|2005.51|2014.03|2005.33|16
1626303020000|2021-07-14 22:50:20|2013.96|2005.26|2013.58|2004.88|2014.17|2005.47|2013.38|2004.68|29
1626303030000|2021-07-14 22:50:30|2013.52|2004.82|2013.46|2004.76|2013.58|2004.88|2013.18|2004.48|7
1626303040000|2021-07-14 22:50:40|2013.45|2004.75|2013.29|2004.59|2013.59|2004.89|2013.03|2004.33|23
1626303050000|2021-07-14 22:50:50|2013.47|2004.77|2013.41|2004.71|2013.52|2004.82|2013.28|2004.58|28
1626303060000|2021-07-14 22:51:00|2013.4|2004.7|2013.07|2004.37|2013.89|2005.19|2013.07|2004.37|28
1626303070000|2021-07-14 22:51:10|2012.94|2004.24|2012.51|2003.81|2012.94|2004.24|2012.16|2003.46|12
1626303080000|2021-07-14 22:51:20|2012.56|2003.86|2012.43|2003.73|2013.19|2004.49|2012.43|2003.73|18
1626303090000|2021-07-14 22:51:30|2012.45|2003.75|2012.54|2003.84|2012.65|2003.95|2012.42|2003.72|14
1626303100000|2021-07-14 22:51:40|2012.56|2003.86|2012.52|2003.82|2012.76|2004.06|2012.52|2003.82|22
1626303110000|2021-07-14 22:51:50|2012.68|2003.98|2012.63|2003.93|2013.01|2004.31|2012.49|2003.79|24
1626303120000|2021-07-14 22:52:00|2012.65|2003.95|2012.75|2004.05|2013.01|2004.31|2012.65|2003.95|25
1626303130000|2021-07-14 22:52:10|2012.74|2004.04|2012.7|2004|2012.9|2004.2|2012.66|2003.96|22
1626303140000|2021-07-14 22:52:20|2012.83|2004.13|2012.65|2003.95|2012.84|2004.14|2012.65|2003.95|15
1626303150000|2021-07-14 22:52:30|2012.64|2003.94|2012.52|2003.82|2012.87|2004.17|2012.31|2003.61|11
1626303160000|2021-07-14 22:52:40|2012.5|2003.8|2012.44|2003.74|2012.5|2003.8|2012.44|2003.74|6
1626303170000|2021-07-14 22:52:50|2012.87|2004.17|2012.24|2003.54|2012.87|2004.17|2012.04|2003.34|11
1626303180000|2021-07-14 22:53:00|2012.25|2003.55|2012.34|2003.64|2012.59|2003.89|2012.25|2003.55|20
1626303190000|2021-07-14 22:53:10|2012.45|2003.75|2012.47|2003.77|2012.55|2003.85|2012.34|2003.64|11
1626303200000|2021-07-14 22:53:20|2012.24|2003.54|2012.39|2003.69|2012.51|2003.81|2012.24|2003.54|5
1626303210000|2021-07-14 22:53:30|2012.24|2003.54|2012.06|2003.36|2012.4|2003.7|2012.04|2003.34|6
1626303220000|2021-07-14 22:53:40|2012.05|2003.35|2012.1|2003.4|2012.15|2003.45|2012.05|2003.35|5
1626303230000|2021-07-14 22:53:50|2012.07|2003.37|2012.57|2003.87|2012.7|2004|2012|2003.3|15
1626303240000|2021-07-14 22:54:00|2012.58|2003.88|2012.44|2003.74|2012.7|2004|2012.21|2003.51|8
1626303250000|2021-07-14 22:54:10|2012.58|2003.88|2010.87|2002.17|2012.7|2004|2010.81|2002.11|28
1626303260000|2021-07-14 22:54:20|2010.89|2002.19|2011.6|2002.9|2011.63|2002.93|2010.74|2002.04|23
1626303270000|2021-07-14 22:54:30|2011.49|2002.79|2010.63|2001.93|2011.65|2002.95|2010.55|2001.85|20
1626303280000|2021-07-14 22:54:40|2010.61|2001.91|2010.81|2002.11|2011.03|2002.33|2010.61|2001.91|23
1626303290000|2021-07-14 22:54:50|2010.82|2002.12|2011.05|2002.35|2011.06|2002.36|2010.82|2002.12|13
1626303300000|2021-07-14 22:55:00|2011.08|2002.38|2010.96|2002.26|2011.54|2002.84|2010.45|2001.75|35
1626303310000|2021-07-14 22:55:10|2010.9|2002.2|2010.67|2001.97|2010.94|2002.24|2010.66|2001.96|36
1626303320000|2021-07-14 22:55:20|2010.66|2001.96|2010.51|2001.81|2010.7|2002|2010.51|2001.81|15
1626303330000|2021-07-14 22:55:30|2010.52|2001.82|2010.34|2001.64|2010.52|2001.82|2010.25|2001.55|25
1626303340000|2021-07-14 22:55:40|2010.35|2001.65|2010.32|2001.62|2010.46|2001.76|2010.29|2001.59|23
1626303350000|2021-07-14 22:55:50|2010.4|2001.7|2010.36|2001.66|2010.4|2001.7|2010.31|2001.61|17
1626303360000|2021-07-14 22:56:00|2010.34|2001.64|2010.36|2001.66|2010.39|2001.69|2010.34|2001.64|10
1626303370000|2021-07-14 22:56:10|2010.34|2001.64|2009.69|2000.99|2010.37|2001.67|2009.57|2000.87|14
1626303380000|2021-07-14 22:56:20|2009.67|2000.97|2009.39|2000.69|2009.67|2000.97|2009.18|2000.48|12
1626303390000|2021-07-14 22:56:30|2009.38|2000.68|2009.35|2000.65|2009.42|2000.72|2009.35|2000.65|12
1626303400000|2021-07-14 22:56:40|2009.36|2000.66|2010.01|2001.31|2010.03|2001.33|2009.25|2000.55|25
1626303410000|2021-07-14 22:56:50|2010.02|2001.32|2010.2|2001.5|2010.36|2001.66|2010.02|2001.32|10
1626303420000|2021-07-14 22:57:00|2010.22|2001.52|2010.48|2001.78|2010.54|2001.84|2010.22|2001.52|21
1626303430000|2021-07-14 22:57:10|2010.54|2001.84|2010.3|2001.6|2010.54|2001.84|2010.11|2001.41|17
1626303440000|2021-07-14 22:57:20|2010.29|2001.59|2009.61|2000.91|2010.29|2001.59|2009.51|2000.81|18
1626303450000|2021-07-14 22:57:30|2009.59|2000.89|2009.54|2000.84|2009.59|2000.89|2009.54|2000.84|13
1626303460000|2021-07-14 22:57:40|2009.52|2000.82|2009.76|2001.06|2009.85|2001.15|2009.52|2000.82|13
1626303470000|2021-07-14 22:57:50|2009.74|2001.04|2009.76|2001.06|2009.83|2001.13|2009.74|2001.04|4
1626303480000|2021-07-14 22:58:00|2009.78|2001.08|2009.76|2001.06|2009.78|2001.08|2009.76|2001.06|2
1626303490000|2021-07-14 22:58:10|2009.74|2001.04|2009.17|2000.47|2009.79|2001.09|2009.17|2000.47|22
1626303500000|2021-07-14 22:58:20|2009.19|2000.49|2009.01|2000.31|2009.19|2000.49|2009.01|2000.31|16
1626303510000|2021-07-14 22:58:30|2009|2000.3|2009|2000.3|2009.01|2000.31|2008.63|1999.93|15
1626303520000|2021-07-14 22:58:40|2008.98|2000.28|2008.86|2000.16|2009.2|2000.5|2008.86|2000.16|14
1626303530000|2021-07-14 22:58:50|2008.9|2000.2|2008.84|2000.14|2008.9|2000.2|2008.84|2000.14|7
1626303540000|2021-07-14 22:59:00|2008.94|2000.24|2009.78|2001.08|2010.2|2001.5|2008.94|2000.24|27
1626303550000|2021-07-14 22:59:10|2009.82|2001.12|2009.49|2000.79|2009.82|2001.12|2009.4|2000.7|12
1626303560000|2021-07-14 22:59:20|2009.48|2000.78|2009.84|2001.14|2010.07|2001.37|2009.44|2000.74|13
1626303570000|2021-07-14 22:59:30|2009.88|2001.18|2008.97|2000.27|2009.96|2001.26|2008.97|2000.27|23
1626303580000|2021-07-14 22:59:40|2009.27|2000.57|2009.16|2000.46|2009.67|2000.97|2009.16|2000.46|23
1626303590000|2021-07-14 22:59:50|2009.3|2000.6|2009.39|2000.69|2009.64|2000.94|2009.24|2000.54|35
1626303600000|2021-07-14 23:00:00|2009.5|2000.8|2009.18|2000.48|2009.6|2000.9|2009.08|2000.38|34
1626303610000|2021-07-14 23:00:10|2009.15|2000.45|2009.33|2000.63|2009.37|2000.67|2009.13|2000.43|22
1626303620000|2021-07-14 23:00:20|2009.32|2000.62|2008.97|2000.27|2009.37|2000.67|2008.8|2000.1|27
1626303630000|2021-07-14 23:00:30|2008.98|2000.28|2008.77|2000.07|2008.98|2000.28|2008.71|2000.01|29
1626303640000|2021-07-14 23:00:40|2008.69|1999.99|2008.98|2000.28|2009.02|2000.32|2008.69|1999.99|10
1626303650000|2021-07-14 23:00:50|2008.93|2000.23|2009.39|2000.69|2009.41|2000.71|2008.92|2000.22|26
1626303660000|2021-07-14 23:01:00|2009.51|2000.81|2010.18|2001.48|2010.37|2001.67|2009.51|2000.81|27
1626303670000|2021-07-14 23:01:10|2010.08|2001.38|2010.01|2001.31|2010.08|2001.38|2009.97|2001.27|14
1626303680000|2021-07-14 23:01:20|2009.97|2001.27|2009.85|2001.15|2010.07|2001.37|2009.85|2001.15|20
1626303690000|2021-07-14 23:01:30|2009.83|2001.13|2009.79|2001.09|2009.86|2001.16|2009.69|2000.99|19
1626303700000|2021-07-14 23:01:40|2009.75|2001.05|2009.11|2000.41|2009.86|2001.16|2008.99|2000.29|23
1626303710000|2021-07-14 23:01:50|2009.02|2000.32|2008.92|2000.22|2009.1|2000.4|2008.91|2000.21|19
1626303720000|2021-07-14 23:02:00|2008.99|2000.29|2008.94|2000.24|2008.99|2000.29|2008.88|2000.18|19
1626303730000|2021-07-14 23:02:10|2008.93|2000.23|2008.41|1999.71|2008.93|2000.23|2008.41|1999.71|19
1626303740000|2021-07-14 23:02:20|2008.39|1999.69|2006.99|1998.29|2008.39|1999.69|2006.99|1998.29|24
1626303750000|2021-07-14 23:02:30|2006.97|1998.27|2007.03|1998.33|2007.05|1998.35|2006.65|1997.95|27
1626303760000|2021-07-14 23:02:40|2006.83|1998.13|2006.57|1997.87|2006.87|1998.17|2006.42|1997.72|24
1626303770000|2021-07-14 23:02:50|2006.53|1997.83|2006.5|1997.8|2006.97|1998.27|2006.4|1997.7|25
1626303780000|2021-07-14 23:03:00|2006.58|1997.88|2006.53|1997.83|2006.83|1998.13|2006.47|1997.77|31
1626303790000|2021-07-14 23:03:10|2006.55|1997.85|2006.41|1997.71|2006.59|1997.89|2006.41|1997.71|9
1626303800000|2021-07-14 23:03:20|2006.43|1997.73|2006.52|1997.82|2006.53|1997.83|2006.41|1997.71|23
1626303810000|2021-07-14 23:03:30|2006.6|1997.9|2006.62|1997.92|2006.64|1997.94|2006.43|1997.73|33
1626303820000|2021-07-14 23:03:40|2006.64|1997.94|2006.57|1997.87|2007.24|1998.54|2006.4|1997.7|29
1626303830000|2021-07-14 23:03:50|2006.55|1997.85|2006.14|1997.44|2006.55|1997.85|2006.12|1997.42|21
1626303840000|2021-07-14 23:04:00|2005.74|1997.04|2006.36|1997.66|2006.58|1997.88|2005.74|1997.04|20
1626303850000|2021-07-14 23:04:10|2006.37|1997.67|2007.09|1998.39|2007.24|1998.54|2006.37|1997.67|14
1626303860000|2021-07-14 23:04:20|2007.1|1998.4|2006.87|1998.17|2007.12|1998.42|2006.87|1998.17|12
1626303870000|2021-07-14 23:04:30|2006.84|1998.14|2007.01|1998.31|2007.19|1998.49|2006.59|1997.89|23
1626303880000|2021-07-14 23:04:40|2007|1998.3|2006.49|1997.79|2007.13|1998.43|2006.46|1997.76|22
1626303890000|2021-07-14 23:04:50|2006.46|1997.76|2006.33|1997.63|2007.09|1998.39|2006.33|1997.63|27
1626303900000|2021-07-14 23:05:00|2006.36|1997.66|2006.47|1997.77|2006.47|1997.77|2006.3|1997.6|17
1626303910000|2021-07-14 23:05:10|2006.4|1997.7|2006.5|1997.8|2006.77|1998.07|2006.39|1997.69|20
1626303920000|2021-07-14 23:05:20|2006.48|1997.78|2006.43|1997.73|2006.5|1997.8|2006.35|1997.65|22
1626303930000|2021-07-14 23:05:30|2006.44|1997.74|2006.35|1997.65|2006.44|1997.74|2006.35|1997.65|12
1626303950000|2021-07-14 23:05:50|2006.36|1997.66|2006.32|1997.62|2006.47|1997.77|2006.25|1997.55|12
1626303960000|2021-07-14 23:06:00|2006.39|1997.69|2006.29|1997.59|2006.55|1997.85|2006.26|1997.56|16
1626303970000|2021-07-14 23:06:10|2006.12|1997.42|2006.31|1997.61|2006.38|1997.68|2006.12|1997.42|9
1626303980000|2021-07-14 23:06:20|2006.18|1997.48|2006.03|1997.33|2006.43|1997.73|2006.03|1997.33|17
1626303990000|2021-07-14 23:06:30|2006.04|1997.34|2005.66|1996.96|2006.04|1997.34|2005.5|1996.8|22
1626304000000|2021-07-14 23:06:40|2005.72|1997.02|2005.64|1996.94|2005.72|1997.02|2005.6|1996.9|14
1626304010000|2021-07-14 23:06:50|2005.66|1996.96|2004.65|1995.95|2005.66|1996.96|2004.17|1995.47|28
1626304020000|2021-07-14 23:07:00|2004.72|1996.02|2004.35|1995.65|2004.85|1996.15|2004.32|1995.62|26
1626304030000|2021-07-14 23:07:10|2004.42|1995.72|2005.44|1996.74|2005.44|1996.74|2004.34|1995.64|25
1626304040000|2021-07-14 23:07:20|2005.38|1996.68|2004.94|1996.24|2005.7|1997|2004.84|1996.14|32
1626304050000|2021-07-14 23:07:30|2004.93|1996.23|2005.18|1996.48|2005.19|1996.49|2004.93|1996.23|9
1626304060000|2021-07-14 23:07:40|2005.03|1996.33|2005.39|1996.69|2005.6|1996.9|2004.99|1996.29|23
1626304070000|2021-07-14 23:07:50|2005.37|1996.67|2005.2|1996.5|2005.79|1997.09|2005.11|1996.41|30
1626304080000|2021-07-14 23:08:00|2005.23|1996.53|2004.94|1996.24|2005.27|1996.57|2004.94|1996.24|18
1626304090000|2021-07-14 23:08:10|2004.85|1996.15|2003.87|1995.17|2004.85|1996.15|2003.86|1995.16|25
1626304100000|2021-07-14 23:08:20|2004|1995.3|2004.64|1995.94|2004.87|1996.17|2003.84|1995.14|24
1626304110000|2021-07-14 23:08:30|2004.76|1996.06|2003.92|1995.22|2004.76|1996.06|2003.9|1995.2|29
1626304120000|2021-07-14 23:08:40|2003.93|1995.23|2003.66|1994.96|2003.94|1995.24|2003.63|1994.93|28
1626304130000|2021-07-14 23:08:50|2003.61|1994.91|2004.13|1995.43|2004.44|1995.74|2003.55|1994.85|29
1626304140000|2021-07-14 23:09:00|2004.11|1995.41|2004.37|1995.67|2004.39|1995.69|2004.07|1995.37|21
1626304150000|2021-07-14 23:09:10|2004.35|1995.65|2004.9|1996.2|2005.01|1996.31|2004.21|1995.51|22
1626304160000|2021-07-14 23:09:20|2004.73|1996.03|2005.19|1996.49|2005.24|1996.54|2004.73|1996.03|6
1626304170000|2021-07-14 23:09:30|2004.89|1996.19|2004.55|1995.85|2005.24|1996.54|2004.54|1995.84|16
1626304180000|2021-07-14 23:09:40|2004.58|1995.88|2004.49|1995.79|2004.63|1995.93|2004.43|1995.73|18
1626304190000|2021-07-14 23:09:50|2004.57|1995.87|2004.53|1995.83|2004.59|1995.89|2004.53|1995.83|5
1626304200000|2021-07-14 23:10:00|2004.42|1995.72|2004.46|1995.76|2004.48|1995.78|2004.42|1995.72|6
1626304210000|2021-07-14 23:10:10|2004.48|1995.78|2004.28|1995.58|2004.51|1995.81|2004.21|1995.51|16
1626304220000|2021-07-14 23:10:20|2004.61|1995.91|2004.27|1995.57|2004.61|1995.91|2004.19|1995.49|6
1626304230000|2021-07-14 23:10:30|2004.31|1995.61|2004.13|1995.43|2004.31|1995.61|2004.1|1995.4|14
1626304240000|2021-07-14 23:10:40|2004.21|1995.51|2003.34|1994.64|2004.21|1995.51|2003.34|1994.64|20
1626304250000|2021-07-14 23:10:50|2003.35|1994.65|2003.21|1994.51|2003.35|1994.65|2003.21|1994.51|7
1626304260000|2021-07-14 23:11:00|2003.25|1994.55|2003.43|1994.73|2003.53|1994.83|2003.25|1994.55|13
1626304270000|2021-07-14 23:11:10|2003.42|1994.72|2002.27|1993.57|2003.48|1994.78|2002.23|1993.53|23
1626304280000|2021-07-14 23:11:20|2002.25|1993.55|2002.2|1993.5|2002.46|1993.76|2002.03|1993.33|23
1626304290000|2021-07-14 23:11:30|2002.18|1993.48|2002.09|1993.39|2002.21|1993.51|2002.02|1993.32|13
1626304300000|2021-07-14 23:11:40|2002.05|1993.35|2001.27|1992.57|2002.07|1993.37|2001.27|1992.57|20
1626304310000|2021-07-14 23:11:50|2001.28|1992.58|2000.9|1992.2|2001.31|1992.61|2000.14|1991.44|31
1626304320000|2021-07-14 23:12:00|2000.93|1992.23|1999.81|1991.11|2000.93|1992.23|1999.71|1991.01|35
1626304330000|2021-07-14 23:12:10|1999.76|1991.06|1999.52|1990.82|1999.91|1991.21|1999.49|1990.79|23
1626304340000|2021-07-14 23:12:20|1999.58|1990.88|1999.53|1990.83|1999.73|1991.03|1999.49|1990.79|18
1626304350000|2021-07-14 23:12:30|1999.55|1990.85|1999.55|1990.85|1999.58|1990.88|1999.44|1990.74|13
1626304360000|2021-07-14 23:12:40|1999.48|1990.78|1998.45|1989.75|1999.52|1990.82|1998.16|1989.46|36
1626304370000|2021-07-14 23:12:50|1998.46|1989.76|1998.21|1989.51|1998.57|1989.87|1998.11|1989.41|25
1626304380000|2021-07-14 23:13:00|1998.2|1989.5|1998.75|1990.05|1998.75|1990.05|1998.01|1989.31|24
1626304390000|2021-07-14 23:13:10|1998.65|1989.95|1998.24|1989.54|1998.71|1990.01|1997.6|1988.9|33
1626304400000|2021-07-14 23:13:20|1998.22|1989.52|1996.26|1987.56|1998.32|1989.62|1996.26|1987.56|29
1626304410000|2021-07-14 23:13:30|1996.37|1987.67|1996.01|1987.31|1996.4|1987.7|1995.65|1986.95|29
1626304420000|2021-07-14 23:13:40|1996.03|1987.33|1996.91|1988.21|1996.96|1988.26|1996.03|1987.33|35
1626304430000|2021-07-14 23:13:50|1996.9|1988.2|1994.65|1985.95|1996.9|1988.2|1994.65|1985.95|36
1626304440000|2021-07-14 23:14:00|1994.78|1986.08|1995.74|1987.04|1996|1987.3|1994.63|1985.93|29
1626304450000|2021-07-14 23:14:10|1995.72|1987.02|1995.5|1986.8|1995.79|1987.09|1995.49|1986.79|19
1626304460000|2021-07-14 23:14:20|1995.52|1986.82|1995.66|1986.96|1995.66|1986.96|1995.43|1986.73|20
1626304470000|2021-07-14 23:14:30|1995.76|1987.06|1995.83|1987.13|1996.33|1987.63|1995.64|1986.94|30
1626304480000|2021-07-14 23:14:40|1995.67|1986.97|1996.05|1987.35|1996.33|1987.63|1995.56|1986.86|23
1626304490000|2021-07-14 23:14:50|1996.04|1987.34|1996.11|1987.41|1996.18|1987.48|1995.9|1987.2|28
1626304500000|2021-07-14 23:15:00|1996.15|1987.45|1996.89|1988.19|1996.89|1988.19|1996|1987.3|23
1626304510000|2021-07-14 23:15:10|1996.9|1988.2|1997.45|1988.75|1997.92|1989.22|1996.9|1988.2|17
1626304520000|2021-07-14 23:15:20|1997.54|1988.84|1999.37|1990.67|1999.37|1990.67|1997.54|1988.84|21
1626304530000|2021-07-14 23:15:30|1999.33|1990.63|1999.07|1990.37|1999.37|1990.67|1998.96|1990.26|25
1626304540000|2021-07-14 23:15:40|1999.14|1990.44|1998.04|1989.34|1999.15|1990.45|1998.04|1989.34|22
1626304550000|2021-07-14 23:15:50|1998.06|1989.36|1997.73|1989.03|1998.15|1989.45|1997.73|1989.03|15
1626304560000|2021-07-14 23:16:00|1997.58|1988.88|1998.01|1989.31|1998.63|1989.93|1997.35|1988.65|33
1626304570000|2021-07-14 23:16:10|1998.06|1989.36|1997.22|1988.52|1998.06|1989.36|1997.08|1988.38|21
1626304580000|2021-07-14 23:16:20|1997.23|1988.53|1998.39|1989.69|1998.39|1989.69|1997.23|1988.53|23
1626304590000|2021-07-14 23:16:30|1998.38|1989.68|1998.27|1989.57|1998.96|1990.26|1998.25|1989.55|24
1626304600000|2021-07-14 23:16:40|1998.26|1989.56|1998.5|1989.8|1998.51|1989.81|1998.11|1989.41|23
1626304610000|2021-07-14 23:16:50|1998.47|1989.77|1998.89|1990.19|1999.06|1990.36|1997.98|1989.28|34
1626304620000|2021-07-14 23:17:00|1998.81|1990.11|1999.03|1990.33|1999.03|1990.33|1998.44|1989.74|28
1626304630000|2021-07-14 23:17:10|1999|1990.3|1998.71|1990.01|1999.09|1990.39|1998.7|1990|18
1626304640000|2021-07-14 23:17:20|1998.75|1990.05|1998.64|1989.94|1998.78|1990.08|1998.46|1989.76|19
1626304650000|2021-07-14 23:17:30|1998.6|1989.9|1999.16|1990.46|1999.2|1990.5|1998.57|1989.87|25
1626304660000|2021-07-14 23:17:40|1999.2|1990.5|1998.72|1990.02|1999.28|1990.58|1998.72|1990.02|29
1626304670000|2021-07-14 23:17:50|1998.66|1989.96|1998.44|1989.74|1998.66|1989.96|1998.18|1989.48|26
1626304680000|2021-07-14 23:18:00|1998.57|1989.87|1998.1|1989.4|1998.57|1989.87|1998.01|1989.31|23
1626304690000|2021-07-14 23:18:10|1998.15|1989.45|1997.79|1989.09|1998.88|1990.18|1997.79|1989.09|28
1626304700000|2021-07-14 23:18:20|1997.78|1989.08|1998.21|1989.51|1998.21|1989.51|1997.78|1989.08|17
1626304710000|2021-07-14 23:18:30|1997.76|1989.06|1997.94|1989.24|1997.94|1989.24|1997.76|1989.06|12
1626304720000|2021-07-14 23:18:40|1997.98|1989.28|1998.54|1989.84|1998.54|1989.84|1997.97|1989.27|13
1626304730000|2021-07-14 23:18:50|1998.57|1989.87|1998.42|1989.72|1998.66|1989.96|1998.1|1989.4|23
1626304740000|2021-07-14 23:19:00|1998.41|1989.71|1997.92|1989.22|1998.41|1989.71|1997.91|1989.21|21
1626304750000|2021-07-14 23:19:10|1997.91|1989.21|1997.93|1989.23|1997.93|1989.23|1997.88|1989.18|10
1626304760000|2021-07-14 23:19:20|1997.86|1989.16|1996.87|1988.17|1998.06|1989.36|1996.87|1988.17|17
1626304770000|2021-07-14 23:19:30|1996.84|1988.14|1996.51|1987.81|1996.84|1988.14|1996.51|1987.81|9
1626304780000|2021-07-14 23:19:40|1996.02|1987.32|1996.35|1987.65|1996.66|1987.96|1996.02|1987.32|29
1626304790000|2021-07-14 23:19:50|1996.32|1987.62|1996|1987.3|1996.74|1988.04|1995.88|1987.18|23
1626304800000|2021-07-14 23:20:00|1996.02|1987.32|1997.44|1988.74|1997.44|1988.74|1996.01|1987.31|28
1626304810000|2021-07-14 23:20:10|1997.42|1988.72|1997.61|1988.91|1997.69|1988.99|1997.36|1988.66|30
1626304820000|2021-07-14 23:20:20|1997.52|1988.82|1997.56|1988.86|1997.69|1988.99|1997.5|1988.8|32
1626304830000|2021-07-14 23:20:30|1997.6|1988.9|1997.68|1988.98|1998.38|1989.68|1997.6|1988.9|29
1626304840000|2021-07-14 23:20:40|1997.65|1988.95|1998.03|1989.33|1998.1|1989.4|1997.59|1988.89|24
1626304850000|2021-07-14 23:20:50|1998.07|1989.37|1997.92|1989.22|1998.07|1989.37|1997.85|1989.15|16
1626304860000|2021-07-14 23:21:00|1997.91|1989.21|1998.12|1989.42|1998.27|1989.57|1997.9|1989.2|16
1626304870000|2021-07-14 23:21:10|1998.17|1989.47|1998.18|1989.48|1998.35|1989.65|1997.97|1989.27|21
1626304880000|2021-07-14 23:21:20|1998.19|1989.49|1998.47|1989.77|1998.56|1989.86|1998.19|1989.49|26
1626304890000|2021-07-14 23:21:30|1998.54|1989.84|1998.44|1989.74|1998.55|1989.85|1998.44|1989.74|12
1626304900000|2021-07-14 23:21:40|1998.43|1989.73|1997.68|1988.98|1998.43|1989.73|1997.3|1988.6|29
1626304910000|2021-07-14 23:21:50|1997.7|1989|1997.68|1988.98|1997.76|1989.06|1997.53|1988.83|27
1626304920000|2021-07-14 23:22:00|1997.88|1989.18|1997.25|1988.55|1997.91|1989.21|1997.24|1988.54|31
1626304930000|2021-07-14 23:22:10|1997.28|1988.58|1997.61|1988.91|1997.61|1988.91|1997.18|1988.48|26
1626304940000|2021-07-14 23:22:20|1997.66|1988.96|1998.28|1989.58|1998.52|1989.82|1997.62|1988.92|34
1626304950000|2021-07-14 23:22:30|1998.18|1989.48|1998.15|1989.45|1998.22|1989.52|1997.97|1989.27|27
1626304960000|2021-07-14 23:22:40|1998.21|1989.51|1997.6|1988.9|1998.28|1989.58|1997.6|1988.9|22
1626304970000|2021-07-14 23:22:50|1997.63|1988.93|1998|1989.3|1998|1989.3|1997.62|1988.92|30
1626304980000|2021-07-14 23:23:00|1997.91|1989.21|1997.88|1989.18|1998.05|1989.35|1997.74|1989.04|18
1626304990000|2021-07-14 23:23:10|1997.92|1989.22|1997.67|1988.97|1998|1989.3|1997.67|1988.97|17
1626305000000|2021-07-14 23:23:20|1997.65|1988.95|1997.65|1988.95|1997.66|1988.96|1997.62|1988.92|7
1626305010000|2021-07-14 23:23:30|1997.62|1988.92|1997.64|1988.94|1997.71|1989.01|1997.62|1988.92|3
1626305020000|2021-07-14 23:23:40|1997.71|1989.01|1997.43|1988.73|1997.71|1989.01|1997.42|1988.72|5
1626305030000|2021-07-14 23:23:50|1997.42|1988.72|1997.46|1988.76|1997.47|1988.77|1997.35|1988.65|10
1626305040000|2021-07-14 23:24:00|1997.43|1988.73|1996.34|1987.64|1997.43|1988.73|1996.34|1987.64|22
1626305050000|2021-07-14 23:24:10|1996.35|1987.65|1996.7|1988|1996.78|1988.08|1996.35|1987.65|9
1626305060000|2021-07-14 23:24:20|1996.73|1988.03|1996.53|1987.83|1996.73|1988.03|1996.31|1987.61|6
1626305070000|2021-07-14 23:24:30|1996.43|1987.73|1996.4|1987.7|1996.68|1987.98|1996.22|1987.52|16
1626305080000|2021-07-14 23:24:40|1996.44|1987.74|1996.54|1987.84|1996.6|1987.9|1996.32|1987.62|16
1626305090000|2021-07-14 23:24:50|1996.53|1987.83|1996.74|1988.04|1997.05|1988.35|1996.48|1987.78|21
1626305100000|2021-07-14 23:25:00|1996.7|1988|1997.08|1988.38|1997.08|1988.38|1996.28|1987.58|24
1626305110000|2021-07-14 23:25:10|1997.11|1988.41|1997.01|1988.31|1997.24|1988.54|1996.85|1988.15|29
1626305120000|2021-07-14 23:25:20|1997|1988.3|1996.38|1987.68|1997.02|1988.32|1996.38|1987.68|19
1626305130000|2021-07-14 23:25:30|1996.34|1987.64|1996.39|1987.69|1996.59|1987.89|1996.34|1987.64|25
1626305140000|2021-07-14 23:25:40|1996.41|1987.71|1996.51|1987.81|1996.57|1987.87|1996.33|1987.63|29
1626305150000|2021-07-14 23:25:50|1996.49|1987.79|1996.3|1987.6|1996.51|1987.81|1995.82|1987.12|24
1626305160000|2021-07-14 23:26:00|1996.31|1987.61|1996.46|1987.76|1996.54|1987.84|1996.17|1987.47|20
1626305170000|2021-07-14 23:26:10|1996.47|1987.77|1996.06|1987.36|1996.51|1987.81|1995.85|1987.15|26
1626305180000|2021-07-14 23:26:20|1996.11|1987.41|1996.26|1987.56|1996.57|1987.87|1996.11|1987.41|23
1626305190000|2021-07-14 23:26:30|1996.23|1987.53|1996.15|1987.45|1996.68|1987.98|1996.15|1987.45|14
1626305200000|2021-07-14 23:26:40|1996.18|1987.48|1996.26|1987.56|1996.68|1987.98|1996.18|1987.48|21
1626305210000|2021-07-14 23:26:50|1996.23|1987.53|1997.05|1988.35|1997.25|1988.55|1996.23|1987.53|27
1626305220000|2021-07-14 23:27:00|1996.98|1988.28|1996.42|1987.72|1996.98|1988.28|1996.42|1987.72|33
1626305230000|2021-07-14 23:27:10|1996.27|1987.57|1996.21|1987.51|1996.48|1987.78|1996.14|1987.44|27
1626305240000|2021-07-14 23:27:20|1996.22|1987.52|1996.58|1987.88|1996.68|1987.98|1996.22|1987.52|25
1626305250000|2021-07-14 23:27:30|1996.52|1987.82|1997.09|1988.39|1997.27|1988.57|1996.52|1987.82|27
1626305260000|2021-07-14 23:27:40|1997.1|1988.4|1996.98|1988.28|1997.21|1988.51|1996.56|1987.86|29
1626305270000|2021-07-14 23:27:50|1997|1988.3|1997.64|1988.94|1997.72|1989.02|1997|1988.3|24
1626305280000|2021-07-14 23:28:00|1997.61|1988.91|1997.53|1988.83|1997.8|1989.1|1997.31|1988.61|14
1626305290000|2021-07-14 23:28:10|1997.55|1988.85|1997.61|1988.91|1997.77|1989.07|1997.55|1988.85|21
1626305300000|2021-07-14 23:28:20|1997.57|1988.87|1997.7|1989|1997.76|1989.06|1997.36|1988.66|16
1626305310000|2021-07-14 23:28:30|1997.71|1989.01|1997.84|1989.14|1997.9|1989.2|1997.71|1989.01|11
1626305320000|2021-07-14 23:28:40|1997.86|1989.16|1997.84|1989.14|1997.86|1989.16|1997.84|1989.14|4
1626305330000|2021-07-14 23:28:50|1997.85|1989.15|1997.86|1989.16|1997.99|1989.29|1997.79|1989.09|8
1626305340000|2021-07-14 23:29:00|1997.89|1989.19|1997.92|1989.22|1997.97|1989.27|1997.87|1989.17|10
1626305350000|2021-07-14 23:29:10|1997.9|1989.2|1998.45|1989.75|1998.45|1989.75|1997.86|1989.16|6
1626305360000|2021-07-14 23:29:20|1998.95|1990.25|1998.25|1989.55|1999|1990.3|1998.14|1989.44|28
1626305370000|2021-07-14 23:29:30|1998.26|1989.56|1998.41|1989.71|1998.56|1989.86|1998.25|1989.55|21
1626305380000|2021-07-14 23:29:40|1998.44|1989.74|1998.74|1990.04|1999|1990.3|1998.41|1989.71|30
1626305390000|2021-07-14 23:29:50|1998.98|1990.28|1998.71|1990.01|1998.99|1990.29|1998.49|1989.79|16
1626305400000|2021-07-14 23:30:00|1998.93|1990.23|1999.4|1990.7|1999.42|1990.72|1998.5|1989.8|24
1626305410000|2021-07-14 23:30:10|1999.37|1990.67|1999.92|1991.22|1999.92|1991.22|1999.26|1990.56|34
1626305420000|2021-07-14 23:30:20|1999.87|1991.17|1999.95|1991.25|2000.24|1991.54|1999.77|1991.07|32
1626305430000|2021-07-14 23:30:30|1999.93|1991.23|1999.89|1991.19|2000.1|1991.4|1999.87|1991.17|25
1626305440000|2021-07-14 23:30:40|2000.02|1991.32|2000.32|1991.62|2000.32|1991.62|1999.87|1991.17|36
1626305450000|2021-07-14 23:30:50|2000.22|1991.52|1999.59|1990.89|2000.31|1991.61|1999.37|1990.67|30
1626305460000|2021-07-14 23:31:00|1999.95|1991.25|2000.67|1991.97|2000.68|1991.98|1999.81|1991.11|31
1626305470000|2021-07-14 23:31:10|2000.68|1991.98|2000.76|1992.06|2000.89|1992.19|2000.64|1991.94|25
1626305480000|2021-07-14 23:31:20|2000.77|1992.07|2000.77|1992.07|2000.77|1992.07|2000.76|1992.06|3
1626305490000|2021-07-14 23:31:30|2000.76|1992.06|2000.41|1991.71|2000.78|1992.08|2000.33|1991.63|10
1626305500000|2021-07-14 23:31:40|2000.43|1991.73|2000.47|1991.77|2000.51|1991.81|2000.4|1991.7|23
1626305510000|2021-07-14 23:31:50|2000.54|1991.84|2000.55|1991.85|2000.6|1991.9|2000.5|1991.8|13
1626305520000|2021-07-14 23:32:00|2000.57|1991.87|2000.99|1992.29|2001.03|1992.33|2000.56|1991.86|28
1626305530000|2021-07-14 23:32:10|2001|1992.3|2001.75|1993.05|2001.75|1993.05|2000.99|1992.29|16
1626305540000|2021-07-14 23:32:20|2001.78|1993.08|2001.25|1992.55|2001.78|1993.08|2001.16|1992.46|16
1626305550000|2021-07-14 23:32:30|2001.1|1992.4|2001.25|1992.55|2001.25|1992.55|2000.99|1992.29|9
1626305560000|2021-07-14 23:32:40|2001.24|1992.54|2001.43|1992.73|2001.59|1992.89|2001.24|1992.54|18
1626305570000|2021-07-14 23:32:50|2001.49|1992.79|2002.09|1993.39|2002.11|1993.41|2001.43|1992.73|27
1626305580000|2021-07-14 23:33:00|2002.21|1993.51|2002.21|1993.51|2002.33|1993.63|2002.14|1993.44|17
1626305590000|2021-07-14 23:33:10|2002.22|1993.52|2003.59|1994.89|2003.59|1994.89|2002.22|1993.52|29
1626305600000|2021-07-14 23:33:20|2003.65|1994.95|2003.89|1995.19|2004.11|1995.41|2003.65|1994.95|25
1626305610000|2021-07-14 23:33:30|2003.92|1995.22|2003.37|1994.67|2004.26|1995.56|2003.26|1994.56|32
1626305620000|2021-07-14 23:33:40|2003.33|1994.63|2003.47|1994.77|2003.5|1994.8|2003.26|1994.56|26
1626305630000|2021-07-14 23:33:50|2003.39|1994.69|2002.89|1994.19|2003.39|1994.69|2002.88|1994.18|16
1626305640000|2021-07-14 23:34:00|2003.04|1994.34|2002.26|1993.56|2003.2|1994.5|2002.26|1993.56|10
1626305650000|2021-07-14 23:34:10|2002.25|1993.55|2002.2|1993.5|2002.25|1993.55|2002.2|1993.5|3
1626305660000|2021-07-14 23:34:20|2002.12|1993.42|2001.89|1993.19|2002.12|1993.42|2001.89|1993.19|7
1626305670000|2021-07-14 23:34:30|2002.28|1993.58|2002.27|1993.57|2002.28|1993.58|2001.78|1993.08|16
1626305680000|2021-07-14 23:34:40|2002.18|1993.48|2002|1993.3|2002.18|1993.48|2001.96|1993.26|9
1626305690000|2021-07-14 23:34:50|2002.03|1993.33|2002.02|1993.32|2002.24|1993.54|2001.74|1993.04|13
1626305700000|2021-07-14 23:35:00|2001.89|1993.19|2002|1993.3|2002.2|1993.5|2001.45|1992.75|25
1626305710000|2021-07-14 23:35:10|2001.99|1993.29|2001.43|1992.73|2002.03|1993.33|2001.43|1992.73|23
1626305720000|2021-07-14 23:35:20|2001.47|1992.77|2001.78|1993.08|2001.81|1993.11|2001.42|1992.72|27
1626305730000|2021-07-14 23:35:30|2001.8|1993.1|2001.76|1993.06|2001.89|1993.19|2001.58|1992.88|30
1626305740000|2021-07-14 23:35:40|2001.77|1993.07|2001.75|1993.05|2001.81|1993.11|2001.75|1993.05|9
1626305750000|2021-07-14 23:35:50|2001.8|1993.1|2001.79|1993.09|2001.87|1993.17|2001.75|1993.05|6
1626305760000|2021-07-14 23:36:00|2001.92|1993.22|1999.95|1991.25|2001.92|1993.22|1999.95|1991.25|20
1626305770000|2021-07-14 23:36:10|1999.89|1991.19|1999.33|1990.63|2000|1991.3|1999.23|1990.53|28
1626305780000|2021-07-14 23:36:20|1999.52|1990.82|1999.24|1990.54|1999.95|1991.25|1999.04|1990.34|32
1626305790000|2021-07-14 23:36:30|1999.23|1990.53|1998.72|1990.02|1999.23|1990.53|1998.54|1989.84|22
1626305800000|2021-07-14 23:36:40|1998.71|1990.01|1997.85|1989.15|1998.72|1990.02|1997.67|1988.97|28
1626305810000|2021-07-14 23:36:50|1997.69|1988.99|1996.93|1988.23|1997.69|1988.99|1996.93|1988.23|22
1626305820000|2021-07-14 23:37:00|1996.94|1988.24|1996.72|1988.02|1996.94|1988.24|1996.72|1988.02|13
1626305830000|2021-07-14 23:37:10|1996.71|1988.01|1996.02|1987.32|1996.71|1988.01|1995.97|1987.27|22
1626305840000|2021-07-14 23:37:20|1995.96|1987.26|1996|1987.3|1996.64|1987.94|1995.96|1987.26|23
1626305850000|2021-07-14 23:37:30|1996.11|1987.41|1994.86|1986.16|1996.33|1987.63|1994.86|1986.16|26
1626305860000|2021-07-14 23:37:40|1994.77|1986.07|1994.91|1986.21|1994.91|1986.21|1994.45|1985.75|25
1626305870000|2021-07-14 23:37:50|1994.92|1986.22|1996.31|1987.61|1996.31|1987.61|1994.92|1986.22|21
1626305880000|2021-07-14 23:38:00|1996.26|1987.56|1996.29|1987.59|1996.31|1987.61|1996.16|1987.46|28
1626305890000|2021-07-14 23:38:10|1996.28|1987.58|1996.19|1987.49|1996.75|1988.05|1996.18|1987.48|23
1626305900000|2021-07-14 23:38:20|1996.16|1987.46|1995.76|1987.06|1996.18|1987.48|1995.15|1986.45|25
1626305910000|2021-07-14 23:38:30|1995.75|1987.05|1995.25|1986.55|1995.84|1987.14|1995.12|1986.42|20
1626305920000|2021-07-14 23:38:40|1995.16|1986.46|1995.13|1986.43|1995.23|1986.53|1995.12|1986.42|11
1626305930000|2021-07-14 23:38:50|1995.22|1986.52|1994.91|1986.21|1995.38|1986.68|1994.85|1986.15|21
1626305940000|2021-07-14 23:39:00|1994.9|1986.2|1994.68|1985.98|1994.91|1986.21|1994.45|1985.75|19
1626305950000|2021-07-14 23:39:10|1994.69|1985.99|1994.66|1985.96|1995.32|1986.62|1994.66|1985.96|23
1626305960000|2021-07-14 23:39:20|1994.63|1985.93|1994.82|1986.12|1994.85|1986.15|1994.63|1985.93|15
1626305970000|2021-07-14 23:39:30|1994.93|1986.23|1995.18|1986.48|1996.52|1987.82|1994.93|1986.23|28
1626305980000|2021-07-14 23:39:40|1995.14|1986.44|1995.31|1986.61|1995.6|1986.9|1994.76|1986.06|27
1626305990000|2021-07-14 23:39:50|1995.23|1986.53|1995.05|1986.35|1995.35|1986.65|1994.95|1986.25|16
1626306000000|2021-07-14 23:40:00|1995.06|1986.36|1995.55|1986.85|1995.55|1986.85|1995.06|1986.36|16
1626306010000|2021-07-14 23:40:10|1995.51|1986.81|1995.05|1986.35|1995.51|1986.81|1995.05|1986.35|13
1626306020000|2021-07-14 23:40:20|1995.04|1986.34|1995.39|1986.69|1995.39|1986.69|1995.04|1986.34|14
1626306030000|2021-07-14 23:40:30|1995.38|1986.68|1995.39|1986.69|1995.39|1986.69|1995.19|1986.49|7
1626306040000|2021-07-14 23:40:40|1995.37|1986.67|1995.71|1987.01|1996.03|1987.33|1995.37|1986.67|17
1626306050000|2021-07-14 23:40:50|1995.72|1987.02|1996.03|1987.33|1996.05|1987.35|1995.72|1987.02|11
1626306060000|2021-07-14 23:41:00|1996.04|1987.34|1995.49|1986.79|1996.06|1987.36|1995.49|1986.79|15
1626306070000|2021-07-14 23:41:10|1995.51|1986.81|1995.81|1987.11|1996|1987.3|1995.51|1986.81|18
1626306080000|2021-07-14 23:41:20|1995.78|1987.08|1995.78|1987.08|1995.78|1987.08|1995.72|1987.02|15
1626306090000|2021-07-14 23:41:30|1995.9|1987.2|1996.49|1987.79|1996.5|1987.8|1995.9|1987.2|19
1626306100000|2021-07-14 23:41:40|1996.52|1987.82|1996.44|1987.74|1996.64|1987.94|1996.44|1987.74|9
1626306110000|2021-07-14 23:41:50|1996.32|1987.62|1996.27|1987.57|1996.36|1987.66|1996.27|1987.57|14
1626306120000|2021-07-14 23:42:00|1996.35|1987.65|1997.61|1988.91|1997.61|1988.91|1996.27|1987.57|28
1626306130000|2021-07-14 23:42:10|1997.6|1988.9|1999.44|1990.74|1999.97|1991.27|1997.6|1988.9|37
1626306140000|2021-07-14 23:42:20|1999.63|1990.93|1998.57|1989.87|1999.63|1990.93|1998.31|1989.61|35
1626306150000|2021-07-14 23:42:30|1998.56|1989.86|1998.59|1989.89|1998.74|1990.04|1998.55|1989.85|18
1626306160000|2021-07-14 23:42:40|1998.73|1990.03|1997.8|1989.1|1998.74|1990.04|1997.8|1989.1|18
1626306170000|2021-07-14 23:42:50|1997.45|1988.75|1998.33|1989.63|1998.33|1989.63|1997.26|1988.56|24
1626306180000|2021-07-14 23:43:00|1998.2|1989.5|1996.93|1988.23|1998.26|1989.56|1996.9|1988.2|20
1626306190000|2021-07-14 23:43:10|1996.92|1988.22|1995.89|1987.19|1996.98|1988.28|1995.65|1986.95|27
1626306200000|2021-07-14 23:43:20|1995.86|1987.16|1993.78|1985.08|1995.92|1987.22|1993.78|1985.08|31
1626306210000|2021-07-14 23:43:30|1993.69|1984.99|1994.61|1985.91|1994.8|1986.1|1993.69|1984.99|24
1626306220000|2021-07-14 23:43:40|1994.28|1985.58|1993.79|1985.09|1994.28|1985.58|1993.26|1984.56|30
1626306230000|2021-07-14 23:43:50|1993.81|1985.11|1994.77|1986.07|1994.91|1986.21|1993.78|1985.08|22
1626306240000|2021-07-14 23:44:00|1994.76|1986.06|1995.19|1986.49|1995.19|1986.49|1994.37|1985.67|25
1626306250000|2021-07-14 23:44:10|1995.23|1986.53|1995.74|1987.04|1995.76|1987.06|1995.23|1986.53|21
1626306260000|2021-07-14 23:44:20|1995.76|1987.06|1996|1987.3|1996|1987.3|1995.21|1986.51|34
1626306270000|2021-07-14 23:44:30|1995.95|1987.25|1995.33|1986.63|1995.95|1987.25|1995.13|1986.43|29
1626306280000|2021-07-14 23:44:40|1995.34|1986.64|1996.22|1987.52|1996.29|1987.59|1995.16|1986.46|23
1626306290000|2021-07-14 23:44:50|1996.12|1987.42|1995.58|1986.88|1996.19|1987.49|1995.43|1986.73|31
1626306300000|2021-07-14 23:45:00|1995.62|1986.92|1994.34|1985.64|1995.98|1987.28|1994.32|1985.62|31
1626306310000|2021-07-14 23:45:10|1994.16|1985.46|1994.38|1985.68|1994.44|1985.74|1993.97|1985.27|21
1626306320000|2021-07-14 23:45:20|1994.39|1985.69|1994.89|1986.19|1995.04|1986.34|1994.15|1985.45|29
1626306330000|2021-07-14 23:45:30|1994.86|1986.16|1995.05|1986.35|1995.12|1986.42|1994.86|1986.16|18
1626306340000|2021-07-14 23:45:40|1995.04|1986.34|1994.93|1986.23|1995.04|1986.34|1994.93|1986.23|16
1626306350000|2021-07-14 23:45:50|1994.96|1986.26|1995.64|1986.94|1995.67|1986.97|1994.94|1986.24|17
1626306360000|2021-07-14 23:46:00|1995.63|1986.93|1994.4|1985.7|1995.63|1986.93|1994.27|1985.57|27
1626306370000|2021-07-14 23:46:10|1994.37|1985.67|1994.86|1986.16|1995.05|1986.35|1994.15|1985.45|33
1626306380000|2021-07-14 23:46:20|1994.85|1986.15|1994.72|1986.02|1994.94|1986.24|1994.39|1985.69|30
1626306390000|2021-07-14 23:46:30|1994.75|1986.05|1993.87|1985.17|1994.75|1986.05|1993.76|1985.06|31
1626306400000|2021-07-14 23:46:40|1993.96|1985.26|1993.84|1985.14|1993.96|1985.26|1993.72|1985.02|14
1626306410000|2021-07-14 23:46:50|1993.81|1985.11|1993.71|1985.01|1993.91|1985.21|1993.71|1985.01|9
1626306420000|2021-07-14 23:47:00|1993.62|1984.92|1993.76|1985.06|1993.83|1985.13|1993.62|1984.92|21
1626306430000|2021-07-14 23:47:10|1993.75|1985.05|1992.99|1984.29|1993.76|1985.06|1992.95|1984.25|22
1626306440000|2021-07-14 23:47:20|1993.03|1984.33|1992.83|1984.13|1993.03|1984.33|1992.73|1984.03|22
1626306450000|2021-07-14 23:47:30|1992.84|1984.14|1992.31|1983.61|1992.97|1984.27|1992.27|1983.57|24
1626306460000|2021-07-14 23:47:40|1992.25|1983.55|1990.91|1982.21|1992.25|1983.55|1990.83|1982.13|29
1626306470000|2021-07-14 23:47:50|1990.92|1982.22|1991.88|1983.18|1992.01|1983.31|1990.92|1982.22|30
1626306480000|2021-07-14 23:48:00|1991.8|1983.1|1992.22|1983.52|1992.3|1983.6|1991.33|1982.63|27
1626306490000|2021-07-14 23:48:10|1992.26|1983.56|1992.26|1983.56|1992.26|1983.56|1992.26|1983.56|1
1626306500000|2021-07-14 23:48:20|1992.24|1983.54|1992.71|1984.01|1992.71|1984.01|1992.15|1983.45|11
1626306510000|2021-07-14 23:48:30|1992.72|1984.02|1993.26|1984.56|1993.26|1984.56|1992.71|1984.01|15
1626306520000|2021-07-14 23:48:40|1993.31|1984.61|1993.09|1984.39|1993.33|1984.63|1992.93|1984.23|9
1626306530000|2021-07-14 23:48:50|1993.1|1984.4|1993.8|1985.1|1993.89|1985.19|1993.1|1984.4|25
1626306540000|2021-07-14 23:49:00|1993.79|1985.09|1993.82|1985.12|1994.45|1985.75|1993.74|1985.04|34
1626306550000|2021-07-14 23:49:10|1993.85|1985.15|1994.2|1985.5|1994.21|1985.51|1993.69|1984.99|28
1626306560000|2021-07-14 23:49:20|1994.22|1985.52|1994.22|1985.52|1994.27|1985.57|1994.1|1985.4|32
1626306570000|2021-07-14 23:49:30|1994.2|1985.5|1994.24|1985.54|1994.25|1985.55|1994.2|1985.5|11
1626306580000|2021-07-14 23:49:40|1994.22|1985.52|1994.05|1985.35|1994.22|1985.52|1994.05|1985.35|8
1626306590000|2021-07-14 23:49:50|1994.09|1985.39|1994.12|1985.42|1994.16|1985.46|1994.09|1985.39|8
1626306600000|2021-07-14 23:50:00|1994.1|1985.4|1994.22|1985.52|1994.22|1985.52|1994.08|1985.38|8
1626306610000|2021-07-14 23:50:10|1994.59|1985.89|1995.04|1986.34|1995.15|1986.45|1994.44|1985.74|33
1626306620000|2021-07-14 23:50:20|1995.09|1986.39|1994.79|1986.09|1995.3|1986.6|1994.79|1986.09|9
1626306630000|2021-07-14 23:50:30|1994.58|1985.88|1995.07|1986.37|1995.09|1986.39|1994.56|1985.86|10
1626306640000|2021-07-14 23:50:40|1995.09|1986.39|1994.42|1985.72|1995.1|1986.4|1994.42|1985.72|8
1626306650000|2021-07-14 23:50:50|1994.4|1985.7|1994.18|1985.48|1994.43|1985.73|1994|1985.3|18
1626306660000|2021-07-14 23:51:00|1994.2|1985.5|1994.75|1986.05|1994.83|1986.13|1994.2|1985.5|18
1626306670000|2021-07-14 23:51:10|1994.71|1986.01|1994.99|1986.29|1995.04|1986.34|1994.69|1985.99|13
1626306680000|2021-07-14 23:51:20|1994.98|1986.28|1994.72|1986.02|1994.98|1986.28|1994.72|1986.02|9
1626306690000|2021-07-14 23:51:30|1994.78|1986.08|1994.72|1986.02|1994.78|1986.08|1994.72|1986.02|2
1626306700000|2021-07-14 23:51:40|1994.78|1986.08|1994.89|1986.19|1994.9|1986.2|1994.67|1985.97|14
1626306710000|2021-07-14 23:51:50|1994.72|1986.02|1994.72|1986.02|1994.8|1986.1|1994.67|1985.97|18
1626306720000|2021-07-14 23:52:00|1994.78|1986.08|1994.79|1986.09|1994.84|1986.14|1994.78|1986.08|5
1626306730000|2021-07-14 23:52:10|1994.75|1986.05|1995|1986.3|1995|1986.3|1994.69|1985.99|6
1626306740000|2021-07-14 23:52:20|1994.99|1986.29|1995.19|1986.49|1995.19|1986.49|1994.98|1986.28|6
1626306750000|2021-07-14 23:52:30|1995.45|1986.75|1994.91|1986.21|1995.46|1986.76|1994.89|1986.19|19
1626306760000|2021-07-14 23:52:40|1994.92|1986.22|1994.61|1985.91|1995.08|1986.38|1994.61|1985.91|19
1626306770000|2021-07-14 23:52:50|1994.62|1985.92|1995.29|1986.59|1995.33|1986.63|1994.61|1985.91|27
1626306780000|2021-07-14 23:53:00|1995.24|1986.54|1995.55|1986.85|1995.55|1986.85|1995.22|1986.52|14
1626306790000|2021-07-14 23:53:10|1995.58|1986.88|1994.94|1986.24|1995.61|1986.91|1994.94|1986.24|19
1626306800000|2021-07-14 23:53:20|1994.96|1986.26|1995.03|1986.33|1995.05|1986.35|1994.96|1986.26|9
1626306810000|2021-07-14 23:53:30|1995.02|1986.32|1995.01|1986.31|1995.03|1986.33|1995.01|1986.31|6
1626306820000|2021-07-14 23:53:40|1995.02|1986.32|1995.01|1986.31|1995.02|1986.32|1995.01|1986.31|2
1626306830000|2021-07-14 23:53:50|1995.02|1986.32|1995.03|1986.33|1995.05|1986.35|1995.02|1986.32|4
1626306840000|2021-07-14 23:54:00|1994.98|1986.28|1995.03|1986.33|1995.1|1986.4|1994.95|1986.25|17
1626306850000|2021-07-14 23:54:10|1995.05|1986.35|1995.07|1986.37|1995.55|1986.85|1994.99|1986.29|35
1626306860000|2021-07-14 23:54:20|1995.06|1986.36|1995.09|1986.39|1995.09|1986.39|1995.06|1986.36|3
1626306870000|2021-07-14 23:54:30|1995.12|1986.42|1995.12|1986.42|1995.12|1986.42|1995.12|1986.42|1
1626306880000|2021-07-14 23:54:40|1995.1|1986.4|1995.05|1986.35|1995.1|1986.4|1995.03|1986.33|6
1626306890000|2021-07-14 23:54:50|1995.09|1986.39|1995.02|1986.32|1995.12|1986.42|1994.8|1986.1|19
1626306900000|2021-07-14 23:55:00|1995|1986.3|1994.96|1986.26|1995.05|1986.35|1994.82|1986.12|9
1626306910000|2021-07-14 23:55:10|1995.06|1986.36|1995.64|1986.94|1995.64|1986.94|1995.06|1986.36|8
1626306920000|2021-07-14 23:55:20|1995.69|1986.99|1995.86|1987.16|1995.93|1987.23|1995.69|1986.99|17
1626306930000|2021-07-14 23:55:30|1995.91|1987.21|1996.15|1987.45|1996.22|1987.52|1995.91|1987.21|35
1626306940000|2021-07-14 23:55:40|1996.14|1987.44|1996.48|1987.78|1996.48|1987.78|1996.14|1987.44|31
1626306950000|2021-07-14 23:55:50|1996.49|1987.79|1997|1988.3|1997|1988.3|1996.47|1987.77|15
1626306960000|2021-07-14 23:56:00|1997.03|1988.33|1997|1988.3|1997.06|1988.36|1997|1988.3|4
1626306970000|2021-07-14 23:56:10|1996.99|1988.29|1997|1988.3|1997.06|1988.36|1996.99|1988.29|4
1626306980000|2021-07-14 23:56:20|1996.91|1988.21|1996.77|1988.07|1996.91|1988.21|1996.66|1987.96|15
1626306990000|2021-07-14 23:56:30|1996.78|1988.08|1996.76|1988.06|1996.8|1988.1|1996.76|1988.06|7
1626307000000|2021-07-14 23:56:40|1996.77|1988.07|1996.83|1988.13|1996.83|1988.13|1996.77|1988.07|7
1626307010000|2021-07-14 23:56:50|1996.78|1988.08|1996.84|1988.14|1996.84|1988.14|1996.71|1988.01|8
1626307020000|2021-07-14 23:57:00|1996.8|1988.1|1996.83|1988.13|1996.84|1988.14|1996.8|1988.1|6
1626307030000|2021-07-14 23:57:10|1996.82|1988.12|1996.8|1988.1|1996.82|1988.12|1996.8|1988.1|2
1626307040000|2021-07-14 23:57:20|1996.73|1988.03|1996.33|1987.63|1996.73|1988.03|1996.17|1987.47|19
1626307050000|2021-07-14 23:57:30|1996.23|1987.53|1996.78|1988.08|1996.82|1988.12|1996.07|1987.37|20
1626307060000|2021-07-14 23:57:40|1996.82|1988.12|1996.91|1988.21|1996.96|1988.26|1996.78|1988.08|17
1626307070000|2021-07-14 23:57:50|1996.92|1988.22|1997.54|1988.84|1997.57|1988.87|1996.89|1988.19|14
1626307080000|2021-07-14 23:58:00|1997.62|1988.92|1997.72|1989.02|1997.82|1989.12|1997.62|1988.92|12
1626307090000|2021-07-14 23:58:10|1997.73|1989.03|1998.13|1989.43|1998.26|1989.56|1997.73|1989.03|17
1626307100000|2021-07-14 23:58:20|1998.42|1989.72|1998.39|1989.69|1998.61|1989.91|1998.39|1989.69|6
1626307110000|2021-07-14 23:58:30|1998.33|1989.63|1999.47|1990.77|1999.94|1991.24|1998.12|1989.42|19
1626307120000|2021-07-14 23:58:40|1999.4|1990.7|1998.38|1989.68|1999.4|1990.7|1998.01|1989.31|37
1626307130000|2021-07-14 23:58:50|1998.36|1989.66|1998.22|1989.52|1998.6|1989.9|1998.12|1989.42|21
1626307140000|2021-07-14 23:59:00|1998.21|1989.51|1998.47|1989.77|1998.47|1989.77|1998.01|1989.31|26
1626307150000|2021-07-14 23:59:10|1998.51|1989.81|1998.66|1989.96|1998.7|1990|1998.28|1989.58|29
1626307160000|2021-07-14 23:59:20|1998.69|1989.99|1998.9|1990.2|1999.03|1990.33|1998.68|1989.98|13
1626307170000|2021-07-14 23:59:30|1998.88|1990.18|1998.82|1990.12|1999.02|1990.32|1998.78|1990.08|24
1626307180000|2021-07-14 23:59:40|1998.81|1990.11|1998.79|1990.09|1998.85|1990.15|1998.76|1990.06|22
1626307190000|2021-07-14 23:59:50|1998.76|1990.06|1998.61|1989.91|1998.78|1990.08|1998.61|1989.91|19
1626307200000|2021-07-15 00:00:00|1998.63|1989.93|1998.13|1989.43|1998.63|1989.93|1998.01|1989.31|23
1626307210000|2021-07-15 00:00:10|1998.14|1989.44|1997.85|1989.15|1998.26|1989.56|1997.76|1989.06|21
1626307220000|2021-07-15 00:00:20|1997.87|1989.17|1997.95|1989.25|1997.95|1989.25|1997.63|1988.93|12
1626307230000|2021-07-15 00:00:30|1997.9|1989.2|1998.14|1989.44|1998.14|1989.44|1997.8|1989.1|22
1626307240000|2021-07-15 00:00:40|1998.3|1989.6|1998.22|1989.52|1998.37|1989.67|1998.22|1989.52|7
1626307250000|2021-07-15 00:00:50|1998.28|1989.58|1999.14|1990.44|1999.31|1990.61|1998.22|1989.52|24
1626307260000|2021-07-15 00:01:00|1999.1|1990.4|2000.46|1991.76|2000.62|1991.92|1999.05|1990.35|35
1626307270000|2021-07-15 00:01:10|2000.49|1991.79|2000.63|1991.93|2000.68|1991.98|2000.49|1991.79|21
1626307280000|2021-07-15 00:01:20|2000.6|1991.9|2000.93|1992.23|2000.93|1992.23|2000.6|1991.9|25
1626307290000|2021-07-15 00:01:30|2000.91|1992.21|2003.1|1994.4|2003.1|1994.4|2000.91|1992.21|32
1626307300000|2021-07-15 00:01:40|2002.77|1994.07|2000.57|1991.87|2002.82|1994.12|2000.57|1991.87|35
1626307310000|2021-07-15 00:01:50|2000.42|1991.72|1999.55|1990.85|2000.42|1991.72|1999.52|1990.82|25
1626307320000|2021-07-15 00:02:00|1999.51|1990.81|1996.27|1987.57|1999.51|1990.81|1996.27|1987.57|24
1626307330000|2021-07-15 00:02:10|1996.23|1987.53|1995.48|1986.78|1996.92|1988.22|1995.44|1986.74|35
1626307340000|2021-07-15 00:02:20|1995.52|1986.82|1996.57|1987.87|1996.85|1988.15|1995.52|1986.82|32
1626307350000|2021-07-15 00:02:30|1996.63|1987.93|1996.85|1988.15|1997.25|1988.55|1996.52|1987.82|35
1626307360000|2021-07-15 00:02:40|1996.52|1987.82|1996.5|1987.8|1996.75|1988.05|1995.34|1986.64|33
1626307370000|2021-07-15 00:02:50|1996.58|1987.88|1995.45|1986.75|1996.58|1987.88|1995.24|1986.54|36
1626307380000|2021-07-15 00:03:00|1995.48|1986.78|1996.13|1987.43|1996.41|1987.71|1995.25|1986.55|32
1626307390000|2021-07-15 00:03:10|1996.1|1987.4|1996.54|1987.84|1996.59|1987.89|1995.83|1987.13|31
1626307400000|2021-07-15 00:03:20|1996.51|1987.81|1996.31|1987.61|1997.07|1988.37|1996.28|1987.58|31
1626307410000|2021-07-15 00:03:30|1996.23|1987.53|1995.79|1987.09|1996.31|1987.61|1995.62|1986.92|16
1626307420000|2021-07-15 00:03:40|1995.75|1987.05|1995.12|1986.42|1995.75|1987.05|1994.96|1986.26|25
1626307430000|2021-07-15 00:03:50|1995.26|1986.56|1995.48|1986.78|1995.55|1986.85|1995.19|1986.49|24
1626307440000|2021-07-15 00:04:00|1995.51|1986.81|1995.6|1986.9|1995.6|1986.9|1995.35|1986.65|26
1626307450000|2021-07-15 00:04:10|1995.59|1986.89|1995.64|1986.94|1995.87|1987.17|1995.54|1986.84|19
1626307460000|2021-07-15 00:04:20|1995.56|1986.86|1995.46|1986.76|1996.02|1987.32|1995.38|1986.68|29
1626307470000|2021-07-15 00:04:30|1995.48|1986.78|1995.48|1986.78|1995.58|1986.88|1995.45|1986.75|18
1626307480000|2021-07-15 00:04:40|1995.47|1986.77|1995.31|1986.61|1995.56|1986.86|1995.29|1986.59|24
1626307490000|2021-07-15 00:04:50|1995.29|1986.59|1994.39|1985.69|1995.29|1986.59|1994.39|1985.69|26
1626307500000|2021-07-15 00:05:00|1994.46|1985.76|1994.24|1985.54|1994.61|1985.91|1994.24|1985.54|21
1626307510000|2021-07-15 00:05:10|1994.21|1985.51|1994.42|1985.72|1994.53|1985.83|1994.1|1985.4|17
1626307520000|2021-07-15 00:05:20|1994.41|1985.71|1994.61|1985.91|1994.79|1986.09|1994.41|1985.71|29
1626307530000|2021-07-15 00:05:30|1994.63|1985.93|1993.6|1984.9|1994.65|1985.95|1993.6|1984.9|27
1626307540000|2021-07-15 00:05:40|1993.61|1984.91|1993.37|1984.67|1993.61|1984.91|1993.32|1984.62|26
1626307550000|2021-07-15 00:05:50|1993.3|1984.6|1993.26|1984.56|1993.42|1984.72|1993.17|1984.47|20
1626307560000|2021-07-15 00:06:00|1993.29|1984.59|1993.2|1984.5|1993.85|1985.15|1993.2|1984.5|26
1626307570000|2021-07-15 00:06:10|1993.18|1984.48|1993.26|1984.56|1993.38|1984.68|1993.17|1984.47|13
1626307580000|2021-07-15 00:06:20|1993.35|1984.65|1993.18|1984.48|1993.36|1984.66|1993.18|1984.48|13
1626307590000|2021-07-15 00:06:30|1993.23|1984.53|1993.28|1984.58|1993.31|1984.61|1993.23|1984.53|8
1626307600000|2021-07-15 00:06:40|1993.24|1984.54|1993.95|1985.25|1993.95|1985.25|1993.24|1984.54|16
1626307610000|2021-07-15 00:06:50|1993.89|1985.19|1994.71|1986.01|1994.79|1986.09|1993.84|1985.14|30
1626307620000|2021-07-15 00:07:00|1994.56|1985.86|1993.57|1984.87|1994.56|1985.86|1993.57|1984.87|29
1626307630000|2021-07-15 00:07:10|1993.58|1984.88|1993.45|1984.75|1993.64|1984.94|1993.36|1984.66|19
1626307640000|2021-07-15 00:07:20|1993.47|1984.77|1992.32|1983.62|1993.47|1984.77|1992.32|1983.62|19
1626307650000|2021-07-15 00:07:30|1992.34|1983.64|1990.88|1982.18|1992.35|1983.65|1990.88|1982.18|29
1626307660000|2021-07-15 00:07:40|1990.87|1982.17|1989.54|1980.84|1990.93|1982.23|1987.51|1978.81|38
1626307670000|2021-07-15 00:07:50|1989.68|1980.98|1987.99|1979.29|1990|1981.3|1987.99|1979.29|37
1626307680000|2021-07-15 00:08:00|1988|1979.3|1988.82|1980.12|1988.82|1980.12|1987.47|1978.77|38
1626307690000|2021-07-15 00:08:10|1989|1980.3|1987.95|1979.25|1989.19|1980.49|1987.81|1979.11|38
1626307700000|2021-07-15 00:08:20|1988.06|1979.36|1986.32|1977.62|1988.52|1979.82|1986.32|1977.62|35
1626307710000|2021-07-15 00:08:30|1986.27|1977.57|1982.85|1974.15|1986.27|1977.57|1982.85|1974.15|40
1626307720000|2021-07-15 00:08:40|1982.82|1974.12|1983.29|1974.59|1983.29|1974.59|1981.74|1973.04|35
1626307730000|2021-07-15 00:08:50|1983.37|1974.67|1982.79|1974.09|1984.79|1976.09|1982.79|1974.09|38
1626307740000|2021-07-15 00:09:00|1982.6|1973.9|1984.53|1975.83|1984.97|1976.27|1982.42|1973.72|38
1626307750000|2021-07-15 00:09:10|1984.9|1976.2|1986.03|1977.33|1986.03|1977.33|1984.9|1976.2|33
1626307760000|2021-07-15 00:09:20|1986.04|1977.34|1985.89|1977.19|1986.04|1977.34|1985.86|1977.16|11
1626307770000|2021-07-15 00:09:30|1986.03|1977.33|1985.46|1976.76|1986.03|1977.33|1984.66|1975.96|35
1626307780000|2021-07-15 00:09:40|1985.47|1976.77|1985.62|1976.92|1985.82|1977.12|1985.42|1976.72|35
1626307790000|2021-07-15 00:09:50|1985.71|1977.01|1985.26|1976.56|1986.17|1977.47|1985.23|1976.53|34
1626307800000|2021-07-15 00:10:00|1985.05|1976.35|1985.98|1977.28|1985.99|1977.29|1985.05|1976.35|33
1626307810000|2021-07-15 00:10:10|1986.08|1977.38|1986.14|1977.44|1986.17|1977.47|1985.97|1977.27|28
1626307820000|2021-07-15 00:10:20|1986.12|1977.42|1986.32|1977.62|1986.41|1977.71|1985.44|1976.74|29
1626307830000|2021-07-15 00:10:30|1986.28|1977.58|1987.51|1978.81|1987.66|1978.96|1986.1|1977.4|37
1626307840000|2021-07-15 00:10:40|1987.67|1978.97|1988.33|1979.63|1988.34|1979.64|1987.57|1978.87|31
1626307850000|2021-07-15 00:10:50|1988.21|1979.51|1988.92|1980.22|1988.92|1980.22|1987.54|1978.84|36
1626307860000|2021-07-15 00:11:00|1988.94|1980.24|1989.57|1980.87|1989.68|1980.98|1988.86|1980.16|31
1626307870000|2021-07-15 00:11:10|1989.48|1980.78|1989.24|1980.54|1989.48|1980.78|1988.99|1980.29|29
1626307880000|2021-07-15 00:11:20|1989.21|1980.51|1988.53|1979.83|1989.25|1980.55|1987.95|1979.25|29
1626307890000|2021-07-15 00:11:30|1988.73|1980.03|1988.7|1980|1988.97|1980.27|1988.39|1979.69|32
1626307900000|2021-07-15 00:11:40|1988.72|1980.02|1988.76|1980.06|1988.85|1980.15|1988.7|1980|24
1626307910000|2021-07-15 00:11:50|1988.7|1980|1988.53|1979.83|1988.79|1980.09|1988.09|1979.39|30
1626307920000|2021-07-15 00:12:00|1988.6|1979.9|1988.81|1980.11|1988.82|1980.12|1988.6|1979.9|20
1626307930000|2021-07-15 00:12:10|1988.82|1980.12|1988.49|1979.79|1988.86|1980.16|1988.34|1979.64|20
1626307940000|2021-07-15 00:12:20|1988.2|1979.5|1988.7|1980|1988.7|1980|1988.2|1979.5|24
1626307950000|2021-07-15 00:12:30|1988.72|1980.02|1989.25|1980.55|1989.25|1980.55|1988.67|1979.97|29
1626307960000|2021-07-15 00:12:40|1989.23|1980.53|1989.5|1980.8|1989.56|1980.86|1989.21|1980.51|21
1626307970000|2021-07-15 00:12:50|1989.49|1980.79|1989.56|1980.86|1989.65|1980.95|1989.46|1980.76|12
1626307980000|2021-07-15 00:13:00|1989.57|1980.87|1988.5|1979.8|1989.58|1980.88|1988.5|1979.8|23
1626307990000|2021-07-15 00:13:10|1988.44|1979.74|1988.25|1979.55|1988.47|1979.77|1988.17|1979.47|24
1626308000000|2021-07-15 00:13:20|1988.23|1979.53|1989.25|1980.55|1989.28|1980.58|1988.23|1979.53|25
1626308010000|2021-07-15 00:13:30|1989.23|1980.53|1989.05|1980.35|1989.25|1980.55|1987.99|1979.29|29
1626308020000|2021-07-15 00:13:40|1989.03|1980.33|1989.12|1980.42|1989.59|1980.89|1988.93|1980.23|34
1626308030000|2021-07-15 00:13:50|1989.14|1980.44|1988.93|1980.23|1989.14|1980.44|1988.89|1980.19|17
1626308040000|2021-07-15 00:14:00|1988.86|1980.16|1988.89|1980.19|1988.96|1980.26|1988.85|1980.15|11
1626308050000|2021-07-15 00:14:10|1988.91|1980.21|1988.12|1979.42|1988.91|1980.21|1988.12|1979.42|28
1626308060000|2021-07-15 00:14:20|1988.13|1979.43|1987.98|1979.28|1988.16|1979.46|1987.96|1979.26|26
1626308070000|2021-07-15 00:14:30|1988|1979.3|1988.01|1979.31|1988.07|1979.37|1987.97|1979.27|14
1626308080000|2021-07-15 00:14:40|1988.03|1979.33|1986.65|1977.95|1988.07|1979.37|1986.65|1977.95|27
1626308090000|2021-07-15 00:14:50|1986.67|1977.97|1986.38|1977.68|1986.73|1978.03|1986.38|1977.68|24
1626308100000|2021-07-15 00:15:00|1986.37|1977.67|1986.75|1978.05|1986.88|1978.18|1986.25|1977.55|18
1626308110000|2021-07-15 00:15:10|1986.68|1977.98|1985.88|1977.18|1986.69|1977.99|1985.82|1977.12|13
1626308120000|2021-07-15 00:15:20|1985.87|1977.17|1985.51|1976.81|1985.94|1977.24|1985.51|1976.81|11
1626308130000|2021-07-15 00:15:30|1985.45|1976.75|1985.1|1976.4|1985.45|1976.75|1985.1|1976.4|19
1626308140000|2021-07-15 00:15:40|1985.11|1976.41|1983.9|1975.2|1985.11|1976.41|1983.9|1975.2|29
1626308150000|2021-07-15 00:15:50|1983.87|1975.17|1981.94|1973.24|1983.87|1975.17|1981.94|1973.24|32
1626308160000|2021-07-15 00:16:00|1981.97|1973.27|1979.89|1971.19|1982.12|1973.42|1979.89|1971.19|33
1626308170000|2021-07-15 00:16:10|1979.9|1971.2|1980.22|1971.52|1980.75|1972.05|1979.8|1971.1|34
1626308180000|2021-07-15 00:16:20|1980.11|1971.41|1980.72|1972.02|1980.91|1972.21|1980.11|1971.41|25
1626308190000|2021-07-15 00:16:30|1980.73|1972.03|1980.39|1971.69|1980.95|1972.25|1980.23|1971.53|32
1626308200000|2021-07-15 00:16:40|1980.52|1971.82|1981.23|1972.53|1981.29|1972.59|1980.45|1971.75|33
1626308210000|2021-07-15 00:16:50|1981.27|1972.57|1982.81|1974.11|1982.81|1974.11|1981.27|1972.57|27
1626308220000|2021-07-15 00:17:00|1983.07|1974.37|1983.48|1974.78|1983.69|1974.99|1983.07|1974.37|15
1626308230000|2021-07-15 00:17:10|1983.56|1974.86|1981.97|1973.27|1983.56|1974.86|1981.67|1972.97|29
1626308240000|2021-07-15 00:17:20|1981.59|1972.89|1981.64|1972.94|1981.92|1973.22|1981.37|1972.67|29
1626308250000|2021-07-15 00:17:30|1981.67|1972.97|1980.92|1972.22|1981.69|1972.99|1980.91|1972.21|24
1626308260000|2021-07-15 00:17:40|1981.01|1972.31|1979.51|1970.81|1981.36|1972.66|1979.5|1970.8|34
1626308270000|2021-07-15 00:17:50|1979.53|1970.83|1979.86|1971.16|1979.86|1971.16|1978.75|1970.05|32
1626308280000|2021-07-15 00:18:00|1979.95|1971.25|1980.93|1972.23|1981.33|1972.63|1979.95|1971.25|34
1626308290000|2021-07-15 00:18:10|1980.99|1972.29|1982.05|1973.35|1982.49|1973.79|1980.99|1972.29|29
1626308300000|2021-07-15 00:18:20|1982.11|1973.41|1982.55|1973.85|1983.02|1974.32|1981.96|1973.26|31
1626308310000|2021-07-15 00:18:30|1982.52|1973.82|1982.99|1974.29|1983.07|1974.37|1982.52|1973.82|23
1626308320000|2021-07-15 00:18:40|1983|1974.3|1983.35|1974.65|1983.35|1974.65|1982.98|1974.28|14
1626308330000|2021-07-15 00:18:50|1983.22|1974.52|1983|1974.3|1983.47|1974.77|1982.26|1973.56|33
1626308340000|2021-07-15 00:19:00|1983.1|1974.4|1982.84|1974.14|1983.42|1974.72|1981.55|1972.85|36
1626308350000|2021-07-15 00:19:10|1982.82|1974.12|1984.42|1975.72|1984.42|1975.72|1982.76|1974.06|33
1626308360000|2021-07-15 00:19:20|1984.41|1975.71|1985.43|1976.73|1985.45|1976.75|1984.41|1975.71|25
1626308370000|2021-07-15 00:19:30|1985.42|1976.72|1984.68|1975.98|1985.55|1976.85|1984.63|1975.93|33
1626308380000|2021-07-15 00:19:40|1984.63|1975.93|1984.7|1976|1984.89|1976.19|1984.32|1975.62|35
1626308390000|2021-07-15 00:19:50|1984.66|1975.96|1984.46|1975.76|1984.79|1976.09|1984.35|1975.65|35
1626308400000|2021-07-15 00:20:00|1984.41|1975.71|1985.59|1976.89|1985.59|1976.89|1984.41|1975.71|21
1626308410000|2021-07-15 00:20:10|1985.61|1976.91|1985.57|1976.87|1985.62|1976.92|1985.34|1976.64|26
1626308420000|2021-07-15 00:20:20|1985.55|1976.85|1987.35|1978.65|1987.45|1978.75|1985.54|1976.84|29
1626308430000|2021-07-15 00:20:30|1987.28|1978.58|1986.69|1977.99|1987.57|1978.87|1986.69|1977.99|29
1626308440000|2021-07-15 00:20:40|1986.72|1978.02|1986.73|1978.03|1987.03|1978.33|1986.61|1977.91|30
1626308450000|2021-07-15 00:20:50|1986.74|1978.04|1987.31|1978.61|1987.35|1978.65|1986.72|1978.02|31
1626308460000|2021-07-15 00:21:00|1987.19|1978.49|1986.44|1977.74|1987.19|1978.49|1986.44|1977.74|30
1626308470000|2021-07-15 00:21:10|1986.56|1977.86|1986.99|1978.29|1987.13|1978.43|1986.54|1977.84|24
1626308480000|2021-07-15 00:21:20|1986.98|1978.28|1987.5|1978.8|1987.52|1978.82|1986.87|1978.17|23
1626308490000|2021-07-15 00:21:30|1987.71|1979.01|1988.38|1979.68|1988.41|1979.71|1987.45|1978.75|24
1626308500000|2021-07-15 00:21:40|1988.37|1979.67|1988.45|1979.75|1988.56|1979.86|1988.19|1979.49|26
1626308510000|2021-07-15 00:21:50|1988.56|1979.86|1988.5|1979.8|1988.72|1980.02|1988.35|1979.65|20
1626308520000|2021-07-15 00:22:00|1988.49|1979.79|1989.25|1980.55|1989.27|1980.57|1988.45|1979.75|22
1626308530000|2021-07-15 00:22:10|1989.23|1980.53|1990.03|1981.33|1990.12|1981.42|1989.23|1980.53|24
1626308540000|2021-07-15 00:22:20|1990.05|1981.35|1990.03|1981.33|1990.95|1982.25|1989.76|1981.06|35
1626308550000|2021-07-15 00:22:30|1990.06|1981.36|1990.95|1982.25|1991.03|1982.33|1990.02|1981.32|31
1626308560000|2021-07-15 00:22:40|1990.92|1982.22|1991.54|1982.84|1991.54|1982.84|1990.86|1982.16|29
1626308570000|2021-07-15 00:22:50|1991.53|1982.83|1991.87|1983.17|1991.87|1983.17|1991.48|1982.78|27
1626308580000|2021-07-15 00:23:00|1991.88|1983.18|1991.89|1983.19|1992.07|1983.37|1991.84|1983.14|24
1626308590000|2021-07-15 00:23:10|1991.91|1983.21|1991.87|1983.17|1991.98|1983.28|1991.83|1983.13|18
1626308600000|2021-07-15 00:23:20|1991.9|1983.2|1991.87|1983.17|1991.92|1983.22|1991.85|1983.15|18
1626308610000|2021-07-15 00:23:30|1991.91|1983.21|1991.94|1983.24|1991.94|1983.24|1991.9|1983.2|3
1626308620000|2021-07-15 00:23:40|1991.95|1983.25|1992.02|1983.32|1992.03|1983.33|1991.83|1983.13|12
1626308630000|2021-07-15 00:23:50|1992.05|1983.35|1992.22|1983.52|1992.25|1983.55|1992.05|1983.35|11
1626308640000|2021-07-15 00:24:00|1992.24|1983.54|1992.24|1983.54|1992.27|1983.57|1992.12|1983.42|11
1626308650000|2021-07-15 00:24:10|1992.35|1983.65|1992.45|1983.75|1992.46|1983.76|1992.26|1983.56|14
1626308660000|2021-07-15 00:24:20|1992.44|1983.74|1992.08|1983.38|1992.56|1983.86|1992|1983.3|17
1626308670000|2021-07-15 00:24:30|1992|1983.3|1992.18|1983.48|1992.18|1983.48|1991.91|1983.21|17
1626308680000|2021-07-15 00:24:40|1992.16|1983.46|1992.45|1983.75|1992.51|1983.81|1992.13|1983.43|25
1626308690000|2021-07-15 00:24:50|1992.48|1983.78|1992.33|1983.63|1992.48|1983.78|1992.27|1983.57|26
1626308700000|2021-07-15 00:25:00|1992.36|1983.66|1992.29|1983.59|1992.37|1983.67|1992.29|1983.59|13
1626308710000|2021-07-15 00:25:10|1992.27|1983.57|1991.58|1982.88|1992.3|1983.6|1991.58|1982.88|18
1626308720000|2021-07-15 00:25:20|1991.51|1982.81|1991.18|1982.48|1991.51|1982.81|1991.15|1982.45|21
1626308730000|2021-07-15 00:25:30|1991.2|1982.5|1990.86|1982.16|1991.41|1982.71|1990.86|1982.16|28
1626308740000|2021-07-15 00:25:40|1990.81|1982.11|1989.98|1981.28|1990.84|1982.14|1989.76|1981.06|25
1626308750000|2021-07-15 00:25:50|1989.96|1981.26|1988.67|1979.97|1990.46|1981.76|1988.67|1979.97|21
1626308760000|2021-07-15 00:26:00|1988.65|1979.95|1990.22|1981.52|1990.22|1981.52|1988.65|1979.95|27
1626308770000|2021-07-15 00:26:10|1990.45|1981.75|1991.79|1983.09|1991.95|1983.25|1990.45|1981.75|32
1626308780000|2021-07-15 00:26:20|1991.86|1983.16|1991.88|1983.18|1991.9|1983.2|1991.75|1983.05|21
1626308790000|2021-07-15 00:26:30|1991.84|1983.14|1991.82|1983.12|1991.88|1983.18|1991.44|1982.74|29
1626308800000|2021-07-15 00:26:40|1991.78|1983.08|1991.58|1982.88|1991.88|1983.18|1991.57|1982.87|24
1626308810000|2021-07-15 00:26:50|1991.48|1982.78|1990.7|1982|1991.58|1982.88|1990.58|1981.88|37
1626308820000|2021-07-15 00:27:00|1990.66|1981.96|1990.38|1981.68|1990.7|1982|1990.26|1981.56|24
1626308830000|2021-07-15 00:27:10|1990.33|1981.63|1990.02|1981.32|1990.33|1981.63|1989.86|1981.16|22
1626308840000|2021-07-15 00:27:20|1990.05|1981.35|1990.66|1981.96|1990.68|1981.98|1990.01|1981.31|28
1626308850000|2021-07-15 00:27:30|1990.72|1982.02|1990.75|1982.05|1990.96|1982.26|1990.7|1982|28
1626308860000|2021-07-15 00:27:40|1990.73|1982.03|1991.36|1982.66|1991.76|1983.06|1990.73|1982.03|31
1626308870000|2021-07-15 00:27:50|1991.34|1982.64|1990.93|1982.23|1991.34|1982.64|1990.82|1982.12|24
1626308880000|2021-07-15 00:28:00|1990.89|1982.19|1991.12|1982.42|1991.16|1982.46|1990.89|1982.19|21
1626308890000|2021-07-15 00:28:10|1991.06|1982.36|1990.8|1982.1|1991.26|1982.56|1990.8|1982.1|23
1626308900000|2021-07-15 00:28:20|1990.81|1982.11|1991.49|1982.79|1991.52|1982.82|1990.81|1982.11|28
1626308910000|2021-07-15 00:28:30|1991.53|1982.83|1990.74|1982.04|1991.55|1982.85|1990.74|1982.04|23
1626308920000|2021-07-15 00:28:40|1990.71|1982.01|1990.84|1982.14|1990.84|1982.14|1990.42|1981.72|21
1626308930000|2021-07-15 00:28:50|1990.8|1982.1|1991.25|1982.55|1991.25|1982.55|1990.76|1982.06|18
1626308940000|2021-07-15 00:29:00|1991.21|1982.51|1990.95|1982.25|1991.28|1982.58|1990.95|1982.25|20
1626308950000|2021-07-15 00:29:10|1990.98|1982.28|1990.21|1981.51|1990.98|1982.28|1990.15|1981.45|26
1626308960000|2021-07-15 00:29:20|1990.23|1981.53|1990.33|1981.63|1990.5|1981.8|1990.14|1981.44|27
1626308970000|2021-07-15 00:29:30|1990.34|1981.64|1990.62|1981.92|1990.83|1982.13|1990.34|1981.64|28
1626308980000|2021-07-15 00:29:40|1990.6|1981.9|1990.73|1982.03|1990.79|1982.09|1990.45|1981.75|22
1626308990000|2021-07-15 00:29:50|1990.84|1982.14|1990.98|1982.28|1991.15|1982.45|1990.84|1982.14|20
1626309000000|2021-07-15 00:30:00|1990.97|1982.27|1990.99|1982.29|1990.99|1982.29|1990.85|1982.15|20
1626309010000|2021-07-15 00:30:10|1990.93|1982.23|1990.98|1982.28|1991.03|1982.33|1990.93|1982.23|14
1626309020000|2021-07-15 00:30:20|1991.05|1982.35|1991.01|1982.31|1991.05|1982.35|1990.95|1982.25|7
1626309030000|2021-07-15 00:30:30|1991|1982.3|1991|1982.3|1991|1982.3|1991|1982.3|1
1626309040000|2021-07-15 00:30:40|1991.01|1982.31|1991.01|1982.31|1991.04|1982.34|1991.01|1982.31|7
1626309050000|2021-07-15 00:30:50|1991.05|1982.35|1991.18|1982.48|1991.18|1982.48|1990.95|1982.25|21
1626309060000|2021-07-15 00:31:00|1991.17|1982.47|1991.22|1982.52|1991.37|1982.67|1991.17|1982.47|8
1626309070000|2021-07-15 00:31:10|1991.25|1982.55|1990.97|1982.27|1991.29|1982.59|1990.96|1982.26|12
1626309080000|2021-07-15 00:31:20|1990.96|1982.26|1989.84|1981.14|1991|1982.3|1989.84|1981.14|19
1626309090000|2021-07-15 00:31:30|1989.77|1981.07|1987.75|1979.05|1990.01|1981.31|1987.66|1978.96|24
1626309100000|2021-07-15 00:31:40|1987.9|1979.2|1987.48|1978.78|1987.9|1979.2|1986.53|1977.83|28
1626309110000|2021-07-15 00:31:50|1987.62|1978.92|1988.1|1979.4|1988.12|1979.42|1987.33|1978.63|22
1626309120000|2021-07-15 00:32:00|1988.12|1979.42|1987.93|1979.23|1988.55|1979.85|1987.89|1979.19|26
1626309130000|2021-07-15 00:32:10|1987.96|1979.26|1988.22|1979.52|1988.48|1979.78|1987.9|1979.2|29
1626309140000|2021-07-15 00:32:20|1988.23|1979.53|1989.66|1980.96|1989.74|1981.04|1988.23|1979.53|26
1626309150000|2021-07-15 00:32:30|1989.72|1981.02|1989.65|1980.95|1989.72|1981.02|1989.65|1980.95|13
1626309160000|2021-07-15 00:32:40|1989.67|1980.97|1989.7|1981|1989.7|1981|1989.28|1980.58|21
1626309170000|2021-07-15 00:32:50|1989.71|1981.01|1989.52|1980.82|1989.71|1981.01|1989.01|1980.31|31
1626309180000|2021-07-15 00:33:00|1989.48|1980.78|1989.12|1980.42|1989.51|1980.81|1989.05|1980.35|20
1626309190000|2021-07-15 00:33:10|1989.14|1980.44|1989.4|1980.7|1989.4|1980.7|1989.12|1980.42|23
1626309200000|2021-07-15 00:33:20|1989.41|1980.71|1989.29|1980.59|1989.48|1980.78|1989.27|1980.57|25
1626309210000|2021-07-15 00:33:30|1989.3|1980.6|1989.39|1980.69|1989.42|1980.72|1989.3|1980.6|12
1626309220000|2021-07-15 00:33:40|1989.37|1980.67|1989.17|1980.47|1989.39|1980.69|1989.1|1980.4|13
1626309230000|2021-07-15 00:33:50|1988.99|1980.29|1988.4|1979.7|1989.04|1980.34|1988.4|1979.7|18
1626309240000|2021-07-15 00:34:00|1988.34|1979.64|1988.2|1979.5|1988.45|1979.75|1988.19|1979.49|22
1626309250000|2021-07-15 00:34:10|1988.13|1979.43|1987.77|1979.07|1988.3|1979.6|1987.67|1978.97|22
1626309260000|2021-07-15 00:34:20|1987.82|1979.12|1987.45|1978.75|1987.82|1979.12|1987.39|1978.69|12
1626309270000|2021-07-15 00:34:30|1987.41|1978.71|1988.17|1979.47|1988.24|1979.54|1987.41|1978.71|21
1626309280000|2021-07-15 00:34:40|1988.14|1979.44|1988.11|1979.41|1988.23|1979.53|1988.08|1979.38|11
1626309290000|2021-07-15 00:34:50|1988.07|1979.37|1987.97|1979.27|1988.11|1979.41|1987.97|1979.27|12
1626309300000|2021-07-15 00:35:00|1987.99|1979.29|1989.06|1980.36|1989.18|1980.48|1987.99|1979.29|19
1626309310000|2021-07-15 00:35:10|1989.16|1980.46|1989.11|1980.41|1989.24|1980.54|1988.75|1980.05|25
1626309320000|2021-07-15 00:35:20|1989.05|1980.35|1989.09|1980.39|1989.24|1980.54|1989.05|1980.35|17
1626309330000|2021-07-15 00:35:30|1989.2|1980.5|1988.64|1979.94|1989.22|1980.52|1988.54|1979.84|14
1626309340000|2021-07-15 00:35:40|1988.69|1979.99|1989.21|1980.51|1989.21|1980.51|1988.54|1979.84|17
1626309350000|2021-07-15 00:35:50|1989.24|1980.54|1988.94|1980.24|1989.24|1980.54|1988.94|1980.24|8
1626309360000|2021-07-15 00:36:00|1988.92|1980.22|1989.04|1980.34|1989.04|1980.34|1988.86|1980.16|9
1626309370000|2021-07-15 00:36:10|1989.02|1980.32|1988.65|1979.95|1989.02|1980.32|1987.94|1979.24|38
1626309380000|2021-07-15 00:36:20|1988.63|1979.93|1988.64|1979.94|1988.75|1980.05|1988.61|1979.91|16
1626309390000|2021-07-15 00:36:30|1988.68|1979.98|1987.62|1978.92|1988.7|1980|1987.6|1978.9|22
1626309400000|2021-07-15 00:36:40|1987.66|1978.96|1988.04|1979.34|1988.23|1979.53|1987.6|1978.9|25
1626309410000|2021-07-15 00:36:50|1988.2|1979.5|1988.1|1979.4|1988.39|1979.69|1988.1|1979.4|23
1626309420000|2021-07-15 00:37:00|1988.09|1979.39|1988.11|1979.41|1988.32|1979.62|1988.03|1979.33|27
1626309430000|2021-07-15 00:37:10|1988.12|1979.42|1988.55|1979.85|1988.55|1979.85|1988.12|1979.42|22
1626309440000|2021-07-15 00:37:20|1988.59|1979.89|1988.49|1979.79|1988.59|1979.89|1988.42|1979.72|8
1626309450000|2021-07-15 00:37:30|1988.42|1979.72|1988.48|1979.78|1988.49|1979.79|1988.42|1979.72|8
1626309460000|2021-07-15 00:37:40|1988.49|1979.79|1989.15|1980.45|1989.21|1980.51|1988.49|1979.79|13
1626309470000|2021-07-15 00:37:50|1989.18|1980.48|1989.18|1980.48|1989.21|1980.51|1989.15|1980.45|5
1626309480000|2021-07-15 00:38:00|1989.15|1980.45|1989.15|1980.45|1989.23|1980.53|1989.14|1980.44|11
1626309490000|2021-07-15 00:38:10|1989.25|1980.55|1989.41|1980.71|1989.48|1980.78|1989.25|1980.55|9
1626309500000|2021-07-15 00:38:20|1989.48|1980.78|1989.45|1980.75|1989.5|1980.8|1989.36|1980.66|7
1626309510000|2021-07-15 00:38:30|1989.48|1980.78|1990.18|1981.48|1990.2|1981.5|1989.45|1980.75|10
1626309520000|2021-07-15 00:38:40|1990.25|1981.55|1989.57|1980.87|1990.25|1981.55|1989.53|1980.83|18
1626309530000|2021-07-15 00:38:50|1990|1981.3|1989.94|1981.24|1990|1981.3|1989.78|1981.08|22
1626309540000|2021-07-15 00:39:00|1989.99|1981.29|1991.57|1982.87|1991.57|1982.87|1989.89|1981.19|33
1626309550000|2021-07-15 00:39:10|1991.55|1982.85|1992.52|1983.82|1992.52|1983.82|1991.55|1982.85|25
1626309560000|2021-07-15 00:39:20|1992.65|1983.95|1992.66|1983.96|1992.72|1984.02|1992.39|1983.69|21
1626309570000|2021-07-15 00:39:30|1992.52|1983.82|1994.05|1985.35|1994.64|1985.94|1992.45|1983.75|22
1626309580000|2021-07-15 00:39:40|1994.04|1985.34|1994.11|1985.41|1994.23|1985.53|1993.55|1984.85|26
1626309590000|2021-07-15 00:39:50|1994.29|1985.59|1994.08|1985.38|1994.39|1985.69|1993.9|1985.2|12
1626309600000|2021-07-15 00:40:00|1994.19|1985.49|1994.12|1985.42|1994.32|1985.62|1993.65|1984.95|28
1626309610000|2021-07-15 00:40:10|1994.05|1985.35|1993.34|1984.64|1994.05|1985.35|1993.23|1984.53|32
1626309620000|2021-07-15 00:40:20|1993.33|1984.63|1992.12|1983.42|1993.33|1984.63|1991.99|1983.29|26
1626309630000|2021-07-15 00:40:30|1992.2|1983.5|1993.07|1984.37|1993.07|1984.37|1991.98|1983.28|30
1626309640000|2021-07-15 00:40:40|1993.04|1984.34|1994.37|1985.67|1994.37|1985.67|1993.04|1984.34|29
1626309650000|2021-07-15 00:40:50|1994.32|1985.62|1995.06|1986.36|1995.06|1986.36|1994.32|1985.62|24
1626309660000|2021-07-15 00:41:00|1995.01|1986.31|1996.59|1987.89|1996.59|1987.89|1994.68|1985.98|26
1626309670000|2021-07-15 00:41:10|1996.62|1987.92|1996.79|1988.09|1997|1988.3|1996.23|1987.53|31
1626309680000|2021-07-15 00:41:20|1996.95|1988.25|1997.51|1988.81|1997.81|1989.11|1996.89|1988.19|30
1626309690000|2021-07-15 00:41:30|1997.64|1988.94|1998.31|1989.61|1998.31|1989.61|1997.06|1988.36|26
1626309700000|2021-07-15 00:41:40|1998.35|1989.65|1999.3|1990.6|1999.43|1990.73|1998.19|1989.49|25
1626309710000|2021-07-15 00:41:50|1999.27|1990.57|1998.82|1990.12|1999.34|1990.64|1998.47|1989.77|36
1626309720000|2021-07-15 00:42:00|1998.89|1990.19|1998.55|1989.85|1998.89|1990.19|1997.53|1988.83|38
1626309730000|2021-07-15 00:42:10|1998.58|1989.88|1999.78|1991.08|1999.97|1991.27|1998.58|1989.88|37
1626309740000|2021-07-15 00:42:20|1999.87|1991.17|1999.38|1990.68|1999.94|1991.24|1999.34|1990.64|35
1626309750000|2021-07-15 00:42:30|1999.36|1990.66|1999.34|1990.64|1999.41|1990.71|1999.12|1990.42|36
1626309760000|2021-07-15 00:42:40|1999.35|1990.65|1999.02|1990.32|1999.72|1991.02|1999.02|1990.32|34
1626309770000|2021-07-15 00:42:50|1999.08|1990.38|1999.46|1990.76|1999.63|1990.93|1999.01|1990.31|33
1626309780000|2021-07-15 00:43:00|1999.48|1990.78|1998.46|1989.76|1999.66|1990.96|1998.42|1989.72|28
1626309790000|2021-07-15 00:43:10|1998.45|1989.75|1998.28|1989.58|1998.91|1990.21|1998.28|1989.58|32
1626309800000|2021-07-15 00:43:20|1998.3|1989.6|1997.79|1989.09|1998.3|1989.6|1997.78|1989.08|21
1626309810000|2021-07-15 00:43:30|1997.74|1989.04|1997.66|1988.96|1997.79|1989.09|1997.58|1988.88|28
1626309820000|2021-07-15 00:43:40|1997.65|1988.95|1997.33|1988.63|1997.67|1988.97|1997.32|1988.62|22
1626309830000|2021-07-15 00:43:50|1997.34|1988.64|1997.43|1988.73|1997.52|1988.82|1997.29|1988.59|25
1626309840000|2021-07-15 00:44:00|1997.45|1988.75|1996.45|1987.75|1997.6|1988.9|1996.39|1987.69|31
1626309850000|2021-07-15 00:44:10|1996.48|1987.78|1996.75|1988.05|1996.85|1988.15|1996.22|1987.52|25
1626309860000|2021-07-15 00:44:20|1996.79|1988.09|1996.51|1987.81|1996.8|1988.1|1996.44|1987.74|21
1626309870000|2021-07-15 00:44:30|1996.6|1987.9|1996.59|1987.89|1996.7|1988|1996.43|1987.73|10
1626309880000|2021-07-15 00:44:40|1996.7|1988|1996.07|1987.37|1996.81|1988.11|1996.07|1987.37|20
1626309890000|2021-07-15 00:44:50|1996.14|1987.44|1996.24|1987.54|1996.3|1987.6|1996.04|1987.34|19
1626309900000|2021-07-15 00:45:00|1996.15|1987.45|1996.68|1987.98|1996.68|1987.98|1996.09|1987.39|29
1626309910000|2021-07-15 00:45:10|1996.65|1987.95|1998.59|1989.89|1998.59|1989.89|1996.65|1987.95|30
1626309920000|2021-07-15 00:45:20|1998.66|1989.96|1998.8|1990.1|1998.8|1990.1|1998.04|1989.34|25
1626309930000|2021-07-15 00:45:30|1998.81|1990.11|1998.91|1990.21|1998.94|1990.24|1998.77|1990.07|12
1626309940000|2021-07-15 00:45:40|1998.9|1990.2|1998.89|1990.19|1998.91|1990.21|1998.7|1990|14
1626309950000|2021-07-15 00:45:50|1998.85|1990.15|1998.89|1990.19|1999.1|1990.4|1998.73|1990.03|27
1626309960000|2021-07-15 00:46:00|1998.88|1990.18|1999.28|1990.58|1999.28|1990.58|1998.88|1990.18|12
1626309970000|2021-07-15 00:46:10|1999.2|1990.5|1998.44|1989.74|1999.23|1990.53|1998.44|1989.74|29
1626309980000|2021-07-15 00:46:20|1998.43|1989.73|1998.48|1989.78|1998.53|1989.83|1998.39|1989.69|24
1626309990000|2021-07-15 00:46:30|1998.47|1989.77|1998.42|1989.72|1998.53|1989.83|1998.2|1989.5|28
1626310000000|2021-07-15 00:46:40|1998.44|1989.74|1998|1989.3|1998.58|1989.88|1997.86|1989.16|28
1626310010000|2021-07-15 00:46:50|1997.99|1989.29|1997.67|1988.97|1997.99|1989.29|1997.31|1988.61|24
1626310020000|2021-07-15 00:47:00|1997.8|1989.1|1997.7|1989|1997.8|1989.1|1997.66|1988.96|13
1626310030000|2021-07-15 00:47:10|1997.71|1989.01|1997.7|1989|1997.71|1989.01|1997.53|1988.83|8
1626310040000|2021-07-15 00:47:20|1997.77|1989.07|1998.16|1989.46|1998.55|1989.85|1997.77|1989.07|27
1626310050000|2021-07-15 00:47:30|1998.08|1989.38|1998.74|1990.04|1998.74|1990.04|1997.87|1989.17|32
1626310060000|2021-07-15 00:47:40|1998.76|1990.06|1999.81|1991.11|1999.81|1991.11|1998.71|1990.01|31
1626310070000|2021-07-15 00:47:50|1999.78|1991.08|2000.38|1991.68|2000.41|1991.71|1999.76|1991.06|26
1626310080000|2021-07-15 00:48:00|2000.3|1991.6|2000.31|1991.61|2000.42|1991.72|2000.25|1991.55|23
1626310090000|2021-07-15 00:48:10|2000.3|1991.6|2000.35|1991.65|2000.36|1991.66|2000.29|1991.59|12
1626310100000|2021-07-15 00:48:20|2000.33|1991.63|2000.25|1991.55|2000.38|1991.68|1999.84|1991.14|27
1626310110000|2021-07-15 00:48:30|2000.28|1991.58|2000.29|1991.59|2000.29|1991.59|2000.2|1991.5|15
1626310120000|2021-07-15 00:48:40|2000.37|1991.67|2000.92|1992.22|2000.93|1992.23|2000.37|1991.67|13
1626310130000|2021-07-15 00:48:50|2000.94|1992.24|2001.9|1993.2|2001.94|1993.24|2000.71|1992.01|24
1626310140000|2021-07-15 00:49:00|2002|1993.3|2002.51|1993.81|2002.51|1993.81|2001.98|1993.28|20
1626310150000|2021-07-15 00:49:10|2002.46|1993.76|2002.81|1994.11|2003.31|1994.61|2002.46|1993.76|23
1626310160000|2021-07-15 00:49:20|2002.77|1994.07|2003.16|1994.46|2003.2|1994.5|2002.45|1993.75|21
1626310170000|2021-07-15 00:49:30|2003.17|1994.47|2007.79|1999.09|2007.81|1999.11|2003.17|1994.47|31
1626310180000|2021-07-15 00:49:40|2007.8|1999.1|2006.16|1997.46|2007.8|1999.1|2005.36|1996.66|27
1626310190000|2021-07-15 00:49:50|2006.05|1997.35|2004.29|1995.59|2006.11|1997.41|2004.29|1995.59|34
1626310200000|2021-07-15 00:50:00|2004.38|1995.68|2004.77|1996.07|2005.75|1997.05|2003.62|1994.92|35
1626310210000|2021-07-15 00:50:10|2004.81|1996.11|2004.46|1995.76|2004.93|1996.23|2004.38|1995.68|29
1626310220000|2021-07-15 00:50:20|2004.55|1995.85|2004.5|1995.8|2004.82|1996.12|2003.98|1995.28|34
1626310230000|2021-07-15 00:50:30|2004.56|1995.86|2004.33|1995.63|2004.56|1995.86|2003.8|1995.1|29
1626310240000|2021-07-15 00:50:40|2004.3|1995.6|2005.69|1996.99|2005.69|1996.99|2004.3|1995.6|30
1626310250000|2021-07-15 00:50:50|2005.77|1997.07|2005.95|1997.25|2005.95|1997.25|2005.13|1996.43|34
1626310260000|2021-07-15 00:51:00|2006.14|1997.44|2006.63|1997.93|2006.92|1998.22|2006.14|1997.44|32
1626310270000|2021-07-15 00:51:10|2006.62|1997.92|2006.25|1997.55|2007|1998.3|2006.12|1997.42|21
1626310280000|2021-07-15 00:51:20|2006.26|1997.56|2006.51|1997.81|2006.51|1997.81|2006.26|1997.56|11
1626310290000|2021-07-15 00:51:30|2006.53|1997.83|2006.69|1997.99|2006.74|1998.04|2006.47|1997.77|14
1626310300000|2021-07-15 00:51:40|2006.67|1997.97|2007.05|1998.35|2007.05|1998.35|2006.54|1997.84|31
1626310310000|2021-07-15 00:51:50|2007.07|1998.37|2007.07|1998.37|2007.12|1998.42|2007.04|1998.34|14
1626310320000|2021-07-15 00:52:00|2007.02|1998.32|2009.14|2000.44|2009.16|2000.46|2007.02|1998.32|25
1626310330000|2021-07-15 00:52:10|2009.15|2000.45|2009.28|2000.58|2009.58|2000.88|2009.03|2000.33|33
1626310340000|2021-07-15 00:52:20|2009.27|2000.57|2009.48|2000.78|2009.63|2000.93|2009.25|2000.55|28
1626310350000|2021-07-15 00:52:30|2009.33|2000.63|2008.67|1999.97|2009.5|2000.8|2008.39|1999.69|27
1626310360000|2021-07-15 00:52:40|2008.64|1999.94|2008.85|2000.15|2008.88|2000.18|2008.6|1999.9|26
1626310370000|2021-07-15 00:52:50|2008.81|2000.11|2009.99|2001.29|2010.03|2001.33|2008.75|2000.05|30
1626310380000|2021-07-15 00:53:00|2010.05|2001.35|2010.79|2002.09|2010.9|2002.2|2009.97|2001.27|18
1626310390000|2021-07-15 00:53:10|2010.78|2002.08|2009.97|2001.27|2010.84|2002.14|2009.94|2001.24|27
1626310400000|2021-07-15 00:53:20|2009.98|2001.28|2010.39|2001.69|2010.41|2001.71|2009.95|2001.25|24
1626310410000|2021-07-15 00:53:30|2010.37|2001.67|2009.39|2000.69|2010.42|2001.72|2009.39|2000.69|35
1626310420000|2021-07-15 00:53:40|2009.4|2000.7|2010.73|2002.03|2010.75|2002.05|2009.38|2000.68|31
1626310430000|2021-07-15 00:53:50|2010.71|2002.01|2010.57|2001.87|2010.71|2002.01|2010.15|2001.45|32
1626310440000|2021-07-15 00:54:00|2010.52|2001.82|2010.94|2002.24|2010.96|2002.26|2010.39|2001.69|28
1626310450000|2021-07-15 00:54:10|2010.84|2002.14|2011.04|2002.34|2011.04|2002.34|2010.83|2002.13|14
1626310460000|2021-07-15 00:54:20|2010.89|2002.19|2010.6|2001.9|2011.16|2002.46|2010.46|2001.76|26
1626310470000|2021-07-15 00:54:30|2010.58|2001.88|2010.25|2001.55|2010.76|2002.06|2010.25|2001.55|28
1626310480000|2021-07-15 00:54:40|2010.19|2001.49|2009.23|2000.53|2010.2|2001.5|2009.02|2000.32|32
1626310490000|2021-07-15 00:54:50|2009.35|2000.65|2009|2000.3|2009.54|2000.84|2008.88|2000.18|17
1626310500000|2021-07-15 00:55:00|2009.03|2000.33|2009.32|2000.62|2009.41|2000.71|2008.72|2000.02|24
1626310510000|2021-07-15 00:55:10|2009.26|2000.56|2009.49|2000.79|2009.49|2000.79|2009.18|2000.48|14
1626310520000|2021-07-15 00:55:20|2009.43|2000.73|2010.36|2001.66|2010.36|2001.66|2008.81|2000.11|28
1626310530000|2021-07-15 00:55:30|2010.41|2001.71|2010.64|2001.94|2010.95|2002.25|2010.41|2001.71|22
1626310540000|2021-07-15 00:55:40|2010.59|2001.89|2009.91|2001.21|2010.96|2002.26|2009.91|2001.21|22
1626310550000|2021-07-15 00:55:50|2009.87|2001.17|2010.33|2001.63|2010.52|2001.82|2009.87|2001.17|20
1626310560000|2021-07-15 00:56:00|2010.31|2001.61|2010.22|2001.52|2010.35|2001.65|2010.19|2001.49|17
1626310570000|2021-07-15 00:56:10|2010.2|2001.5|2009.68|2000.98|2010.2|2001.5|2009.58|2000.88|19
1626310580000|2021-07-15 00:56:20|2009.48|2000.78|2008.4|1999.7|2009.5|2000.8|2008.4|1999.7|24
1626310590000|2021-07-15 00:56:30|2008.37|1999.67|2009.07|2000.37|2009.07|2000.37|2008.37|1999.67|15
1626310600000|2021-07-15 00:56:40|2009.05|2000.35|2008.71|2000.01|2009.19|2000.49|2008.6|1999.9|31
1626310610000|2021-07-15 00:56:50|2008.73|2000.03|2008.58|1999.88|2008.91|2000.21|2008.52|1999.82|30
1626310620000|2021-07-15 00:57:00|2008.56|1999.86|2008.72|2000.02|2008.77|2000.07|2008.5|1999.8|23
1626310630000|2021-07-15 00:57:10|2008.67|1999.97|2008.47|1999.77|2008.77|2000.07|2008.47|1999.77|10
1626310640000|2021-07-15 00:57:20|2008.48|1999.78|2008.29|1999.59|2008.84|2000.14|2008.29|1999.59|15
1626310650000|2021-07-15 00:57:30|2008.39|1999.69|2007.78|1999.08|2008.39|1999.69|2007.63|1998.93|22
1626310660000|2021-07-15 00:57:40|2007.88|1999.18|2007.53|1998.83|2007.88|1999.18|2007.53|1998.83|19
1626310670000|2021-07-15 00:57:50|2007.54|1998.84|2007.34|1998.64|2007.54|1998.84|2007.34|1998.64|21
1626310680000|2021-07-15 00:58:00|2007.28|1998.58|2006.86|1998.16|2007.49|1998.79|2006.82|1998.12|26
1626310690000|2021-07-15 00:58:10|2006.82|1998.12|2008.36|1999.66|2008.41|1999.71|2006.82|1998.12|30
1626310700000|2021-07-15 00:58:20|2008.41|1999.71|2008.35|1999.65|2008.97|2000.27|2008.29|1999.59|28
1626310710000|2021-07-15 00:58:30|2008.37|1999.67|2008.35|1999.65|2008.55|1999.85|2008.35|1999.65|15
1626310720000|2021-07-15 00:58:40|2008.34|1999.64|2008.43|1999.73|2008.44|1999.74|2008.34|1999.64|7
1626310730000|2021-07-15 00:58:50|2008.42|1999.72|2007.73|1999.03|2008.42|1999.72|2007.61|1998.91|16
1626310740000|2021-07-15 00:59:00|2007.72|1999.02|2007.9|1999.2|2008.15|1999.45|2007.67|1998.97|19
1626310750000|2021-07-15 00:59:10|2007.92|1999.22|2008.6|1999.9|2008.63|1999.93|2007.92|1999.22|18
1626310760000|2021-07-15 00:59:20|2008.54|1999.84|2009.51|2000.81|2009.58|2000.88|2008.44|1999.74|21
1626310770000|2021-07-15 00:59:30|2009.49|2000.79|2008.85|2000.15|2009.52|2000.82|2008.81|2000.11|21
1626310780000|2021-07-15 00:59:40|2008.86|2000.16|2008.97|2000.27|2009.07|2000.37|2008.75|2000.05|24
1626310790000|2021-07-15 00:59:50|2008.74|2000.04|2007.95|1999.25|2009.07|2000.37|2007.85|1999.15|27
1626310800000|2021-07-15 01:00:00|2007.96|1999.26|2011.45|2002.75|2011.45|2002.75|2007.95|1999.25|30
1626310810000|2021-07-15 01:00:10|2011.56|2002.86|2018.08|2009.38|2018.12|2009.42|2011.49|2002.79|35
1626310820000|2021-07-15 01:00:20|2018.12|2009.42|2030.4|2021.7|2031.43|2022.73|2017.93|2009.23|38
1626310830000|2021-07-15 01:00:30|2030.72|2022.02|2026.87|2018.17|2031.76|2023.06|2026.87|2018.17|32
1626310840000|2021-07-15 01:00:40|2026.88|2018.18|2027.58|2018.88|2028.14|2019.44|2026.83|2018.13|29
1626310850000|2021-07-15 01:00:50|2027.45|2018.75|2029.75|2021.05|2029.75|2021.05|2027.45|2018.75|30
1626310860000|2021-07-15 01:01:00|2029.76|2021.06|2041.28|2032.58|2041.28|2032.58|2029.76|2021.06|40
1626310870000|2021-07-15 01:01:10|2041.78|2033.08|2040.69|2031.99|2042.58|2033.88|2037.81|2029.11|39
1626310880000|2021-07-15 01:01:20|2040.74|2032.04|2040.66|2031.96|2042.94|2034.24|2040.08|2031.38|38
1626310890000|2021-07-15 01:01:30|2040.71|2032.01|2039.44|2030.74|2040.71|2032.01|2038.63|2029.93|36
1626310900000|2021-07-15 01:01:40|2039.06|2030.36|2038.52|2029.82|2039.22|2030.52|2037.59|2028.89|39
1626310910000|2021-07-15 01:01:50|2038.33|2029.63|2039.05|2030.35|2039.05|2030.35|2037.51|2028.81|36
1626310920000|2021-07-15 01:02:00|2039|2030.3|2038.29|2029.59|2040.62|2031.92|2038.14|2029.44|38
1626310930000|2021-07-15 01:02:10|2038.26|2029.56|2041.97|2033.27|2041.97|2033.27|2037.46|2028.76|37
1626310940000|2021-07-15 01:02:20|2041.91|2033.21|2042.01|2033.31|2042.25|2033.55|2040.33|2031.63|36
1626310950000|2021-07-15 01:02:30|2042.52|2033.82|2041.08|2032.38|2042.76|2034.06|2040.29|2031.59|33
1626310960000|2021-07-15 01:02:40|2041.01|2032.31|2042.82|2034.12|2043.83|2035.13|2039.87|2031.17|35
1626310970000|2021-07-15 01:02:50|2042.85|2034.15|2042.32|2033.62|2044.42|2035.72|2042.32|2033.62|38
1626310980000|2021-07-15 01:03:00|2042.18|2033.48|2041.54|2032.84|2042.52|2033.82|2041.02|2032.32|38
1626310990000|2021-07-15 01:03:10|2041.69|2032.99|2040.7|2032|2042.11|2033.41|2040.36|2031.66|31
1626311000000|2021-07-15 01:03:20|2040.71|2032.01|2040.02|2031.32|2040.95|2032.25|2039.65|2030.95|24
1626311010000|2021-07-15 01:03:30|2040.01|2031.31|2038.42|2029.72|2040.01|2031.31|2038.42|2029.72|39
1626311020000|2021-07-15 01:03:40|2037.9|2029.2|2038.42|2029.72|2039.34|2030.64|2037.9|2029.2|38
1626311030000|2021-07-15 01:03:50|2038.38|2029.68|2036.94|2028.24|2038.38|2029.68|2036.9|2028.2|35
1626311040000|2021-07-15 01:04:00|2036.97|2028.27|2037.72|2029.02|2038.58|2029.88|2036.94|2028.24|37
1626311050000|2021-07-15 01:04:10|2037.74|2029.04|2037.17|2028.47|2037.81|2029.11|2036.73|2028.03|30
1626311060000|2021-07-15 01:04:20|2037.15|2028.45|2037.69|2028.99|2037.69|2028.99|2036.59|2027.89|35
1626311070000|2021-07-15 01:04:30|2037.77|2029.07|2038.24|2029.54|2039.07|2030.37|2037.38|2028.68|35
1626311080000|2021-07-15 01:04:40|2038.26|2029.56|2038.35|2029.65|2038.35|2029.65|2037.97|2029.27|12
1626311090000|2021-07-15 01:04:50|2038.39|2029.69|2037.54|2028.84|2038.41|2029.71|2037.51|2028.81|11
1626311100000|2021-07-15 01:05:00|2037.55|2028.85|2036.83|2028.13|2037.7|2029|2036.76|2028.06|18
1626311110000|2021-07-15 01:05:10|2036.91|2028.21|2036.28|2027.58|2037.2|2028.5|2036.28|2027.58|22
1626311120000|2021-07-15 01:05:20|2036.3|2027.6|2036.71|2028.01|2036.71|2028.01|2036.16|2027.46|22
1626311130000|2021-07-15 01:05:30|2036.66|2027.96|2036.65|2027.95|2036.81|2028.11|2036.56|2027.86|16
1626311140000|2021-07-15 01:05:40|2037|2028.3|2037.85|2029.15|2037.85|2029.15|2036.79|2028.09|29
1626311150000|2021-07-15 01:05:50|2037.95|2029.25|2040.45|2031.75|2041.02|2032.32|2037.95|2029.25|29
1626311160000|2021-07-15 01:06:00|2040.35|2031.65|2041.26|2032.56|2041.26|2032.56|2040.34|2031.64|31
1626311170000|2021-07-15 01:06:10|2041.27|2032.57|2040.62|2031.92|2041.29|2032.59|2040.46|2031.76|25
1626311180000|2021-07-15 01:06:20|2040.67|2031.97|2040.43|2031.73|2041.02|2032.32|2039.86|2031.16|30
1626311190000|2021-07-15 01:06:30|2040.47|2031.77|2041.22|2032.52|2041.25|2032.55|2040.47|2031.77|22
1626311200000|2021-07-15 01:06:40|2041.1|2032.4|2040.61|2031.91|2041.35|2032.65|2040.28|2031.58|25
1626311210000|2021-07-15 01:06:50|2040.31|2031.61|2039.31|2030.61|2040.82|2032.12|2039.31|2030.61|24
1626311220000|2021-07-15 01:07:00|2039.27|2030.57|2039.13|2030.43|2039.51|2030.81|2039.12|2030.42|24
1626311230000|2021-07-15 01:07:10|2039.1|2030.4|2037.75|2029.05|2039.1|2030.4|2037.63|2028.93|19
1626311240000|2021-07-15 01:07:20|2037.77|2029.07|2037.38|2028.68|2038.01|2029.31|2036.67|2027.97|25
1626311250000|2021-07-15 01:07:30|2037.37|2028.67|2037.26|2028.56|2037.41|2028.71|2036.81|2028.11|27
1626311260000|2021-07-15 01:07:40|2037.29|2028.59|2036.78|2028.08|2037.29|2028.59|2036.5|2027.8|30
1626311270000|2021-07-15 01:07:50|2036.77|2028.07|2036.51|2027.81|2036.92|2028.22|2036.5|2027.8|26
1626311280000|2021-07-15 01:08:00|2036.61|2027.91|2036.81|2028.11|2037.01|2028.31|2036.61|2027.91|27
1626311290000|2021-07-15 01:08:10|2036.76|2028.06|2039.71|2031.01|2039.71|2031.01|2036.76|2028.06|34
1626311300000|2021-07-15 01:08:20|2039.8|2031.1|2038.38|2029.68|2039.92|2031.22|2038.11|2029.41|34
1626311310000|2021-07-15 01:08:30|2038.46|2029.76|2038.75|2030.05|2039.07|2030.37|2038.34|2029.64|38
1626311320000|2021-07-15 01:08:40|2038.77|2030.07|2038.51|2029.81|2038.92|2030.22|2037.74|2029.04|29
1626311330000|2021-07-15 01:08:50|2038.52|2029.82|2038.6|2029.9|2038.69|2029.99|2038.18|2029.48|37
1626311340000|2021-07-15 01:09:00|2038.62|2029.92|2038.66|2029.96|2038.67|2029.97|2038.46|2029.76|22
1626311350000|2021-07-15 01:09:10|2038.65|2029.95|2038.68|2029.98|2038.72|2030.02|2038.65|2029.95|14
1626311360000|2021-07-15 01:09:20|2038.64|2029.94|2041.71|2033.01|2041.71|2033.01|2038.64|2029.94|35
1626311370000|2021-07-15 01:09:30|2041.59|2032.89|2041.6|2032.9|2041.6|2032.9|2041.36|2032.66|16
1626311380000|2021-07-15 01:09:40|2041.57|2032.87|2041.53|2032.83|2041.57|2032.87|2041.49|2032.79|9
1626311390000|2021-07-15 01:09:50|2041.52|2032.82|2041.46|2032.76|2041.77|2033.07|2040.74|2032.04|24
1626311400000|2021-07-15 01:10:00|2041.47|2032.77|2042.22|2033.52|2042.52|2033.82|2041.47|2032.77|35
1626311410000|2021-07-15 01:10:10|2042.23|2033.53|2043.38|2034.68|2043.79|2035.09|2042.22|2033.52|31
1626311420000|2021-07-15 01:10:20|2043.52|2034.82|2042.03|2033.33|2043.78|2035.08|2041.74|2033.04|29
1626311430000|2021-07-15 01:10:30|2041.58|2032.88|2040.45|2031.75|2041.98|2033.28|2040.45|2031.75|29
1626311440000|2021-07-15 01:10:40|2040.51|2031.81|2040.14|2031.44|2040.68|2031.98|2040.03|2031.33|28
1626311450000|2021-07-15 01:10:50|2040.1|2031.4|2040.05|2031.35|2040.1|2031.4|2040|2031.3|21
1626311460000|2021-07-15 01:11:00|2040.02|2031.32|2040.33|2031.63|2041.16|2032.46|2040.02|2031.32|25
1626311470000|2021-07-15 01:11:10|2040.47|2031.77|2041.7|2033|2041.84|2033.14|2040.47|2031.77|31
1626311480000|2021-07-15 01:11:20|2041.65|2032.95|2042.26|2033.56|2042.57|2033.87|2041.57|2032.87|35
1626311490000|2021-07-15 01:11:30|2042.2|2033.5|2041.01|2032.31|2042.21|2033.51|2040.86|2032.16|22
1626311500000|2021-07-15 01:11:40|2041.04|2032.34|2040.13|2031.43|2041.12|2032.42|2040.13|2031.43|24
1626311510000|2021-07-15 01:11:50|2040.16|2031.46|2040.37|2031.67|2040.46|2031.76|2040.16|2031.46|14
1626311520000|2021-07-15 01:12:00|2040.35|2031.65|2040.72|2032.02|2040.77|2032.07|2040.33|2031.63|20
1626311530000|2021-07-15 01:12:10|2040.65|2031.95|2040.16|2031.46|2040.73|2032.03|2039.7|2031|12
1626311540000|2021-07-15 01:12:20|2040.15|2031.45|2041.74|2033.04|2041.74|2033.04|2040.11|2031.41|36
1626311550000|2021-07-15 01:12:30|2041.81|2033.11|2042.18|2033.48|2042.25|2033.55|2041.34|2032.64|35
1626311560000|2021-07-15 01:12:40|2042.2|2033.5|2041.79|2033.09|2042.28|2033.58|2041.79|2033.09|31
1626311570000|2021-07-15 01:12:50|2041.71|2033.01|2041.12|2032.42|2041.72|2033.02|2040.9|2032.2|34
1626311580000|2021-07-15 01:13:00|2041.16|2032.46|2039.71|2031.01|2041.19|2032.49|2039.3|2030.6|28
1626311590000|2021-07-15 01:13:10|2039.65|2030.95|2040.27|2031.57|2040.49|2031.79|2039.65|2030.95|32
1626311600000|2021-07-15 01:13:20|2040.4|2031.7|2040.35|2031.65|2040.68|2031.98|2040.32|2031.62|24
1626311610000|2021-07-15 01:13:30|2040.33|2031.63|2040.32|2031.62|2040.35|2031.65|2040.01|2031.31|27
1626311620000|2021-07-15 01:13:40|2040.1|2031.4|2040.06|2031.36|2040.98|2032.28|2039.79|2031.09|26
1626311630000|2021-07-15 01:13:50|2040.03|2031.33|2040.15|2031.45|2040.15|2031.45|2039.9|2031.2|12
1626311640000|2021-07-15 01:14:00|2040.14|2031.44|2039.81|2031.11|2040.14|2031.44|2039.78|2031.08|14
1626311650000|2021-07-15 01:14:10|2039.89|2031.19|2039.9|2031.2|2040.21|2031.51|2039.84|2031.14|10
1626311660000|2021-07-15 01:14:20|2039.79|2031.09|2039.39|2030.69|2039.82|2031.12|2039.39|2030.69|10
1626311670000|2021-07-15 01:14:30|2039.34|2030.64|2038.8|2030.1|2039.46|2030.76|2038.75|2030.05|17
1626311680000|2021-07-15 01:14:40|2038.81|2030.11|2038.65|2029.95|2038.81|2030.11|2038.49|2029.79|18
1626311690000|2021-07-15 01:14:50|2038.5|2029.8|2038.64|2029.94|2038.87|2030.17|2038.47|2029.77|24
1626311700000|2021-07-15 01:15:00|2038.66|2029.96|2038.61|2029.91|2039.96|2031.26|2038.55|2029.85|31
1626311710000|2021-07-15 01:15:10|2038.65|2029.95|2038.3|2029.6|2038.65|2029.95|2037.96|2029.26|19
1626311720000|2021-07-15 01:15:20|2038.57|2029.87|2036.91|2028.21|2038.57|2029.87|2036.79|2028.09|29
1626311730000|2021-07-15 01:15:30|2036.88|2028.18|2036.75|2028.05|2037.26|2028.56|2036.69|2027.99|31
1626311740000|2021-07-15 01:15:40|2036.77|2028.07|2036.04|2027.34|2036.79|2028.09|2035.85|2027.15|24
1626311750000|2021-07-15 01:15:50|2036.06|2027.36|2036.88|2028.18|2037.05|2028.35|2036.06|2027.36|31
1626311760000|2021-07-15 01:16:00|2037.15|2028.45|2036.24|2027.54|2037.35|2028.65|2035.93|2027.23|19
1626311770000|2021-07-15 01:16:10|2036.27|2027.57|2036.53|2027.83|2037|2028.3|2036.07|2027.37|28
1626311780000|2021-07-15 01:16:20|2036.52|2027.82|2036.31|2027.61|2036.57|2027.87|2036.02|2027.32|23
1626311790000|2021-07-15 01:16:30|2036.32|2027.62|2036.35|2027.65|2037.07|2028.37|2036.22|2027.52|26
1626311800000|2021-07-15 01:16:40|2036.37|2027.67|2035.91|2027.21|2036.37|2027.67|2035.77|2027.07|27
1626311810000|2021-07-15 01:16:50|2035.94|2027.24|2035.88|2027.18|2035.95|2027.25|2035.64|2026.94|22
1626311820000|2021-07-15 01:17:00|2035.83|2027.13|2036.04|2027.34|2036.04|2027.34|2035.83|2027.13|15
1626311830000|2021-07-15 01:17:10|2036.05|2027.35|2036.69|2027.99|2036.91|2028.21|2036.02|2027.32|27
1626311840000|2021-07-15 01:17:20|2036.7|2028|2037.09|2028.39|2037.58|2028.88|2035.98|2027.28|32
1626311850000|2021-07-15 01:17:30|2037.18|2028.48|2035.6|2026.9|2037.18|2028.48|2035.33|2026.63|25
1626311860000|2021-07-15 01:17:40|2035.59|2026.89|2035.48|2026.78|2035.75|2027.05|2035.4|2026.7|22
1626311870000|2021-07-15 01:17:50|2035.51|2026.81|2036.35|2027.65|2036.54|2027.84|2035.5|2026.8|22
1626311880000|2021-07-15 01:18:00|2036.21|2027.51|2036.81|2028.11|2036.81|2028.11|2036.21|2027.51|22
1626311890000|2021-07-15 01:18:10|2036.84|2028.14|2038.55|2029.85|2038.57|2029.87|2036.84|2028.14|27
1626311900000|2021-07-15 01:18:20|2038.64|2029.94|2036.98|2028.28|2038.64|2029.94|2036.98|2028.28|19
1626311910000|2021-07-15 01:18:30|2036.97|2028.27|2036.81|2028.11|2036.99|2028.29|2036.8|2028.1|12
1626311920000|2021-07-15 01:18:40|2036.8|2028.1|2037.84|2029.14|2037.84|2029.14|2036.73|2028.03|18
1626311930000|2021-07-15 01:18:50|2037.83|2029.13|2037|2028.3|2038.1|2029.4|2037|2028.3|23
1626311940000|2021-07-15 01:19:00|2037.06|2028.36|2037.73|2029.03|2037.8|2029.1|2036.98|2028.28|29
1626311950000|2021-07-15 01:19:10|2037.74|2029.04|2039.05|2030.35|2039.18|2030.48|2037.74|2029.04|36
1626311960000|2021-07-15 01:19:20|2039.1|2030.4|2040.68|2031.98|2041.96|2033.26|2039.1|2030.4|26
1626311970000|2021-07-15 01:19:30|2040.73|2032.03|2040.75|2032.05|2040.81|2032.11|2040.53|2031.83|19
1626311980000|2021-07-15 01:19:40|2040.91|2032.21|2040.34|2031.64|2041.36|2032.66|2040.34|2031.64|25
1626311990000|2021-07-15 01:19:50|2040.13|2031.43|2040.57|2031.87|2040.57|2031.87|2039.48|2030.78|30
1626312000000|2021-07-15 01:20:00|2040.69|2031.99|2040.44|2031.74|2041.63|2032.93|2040.44|2031.74|36
1626312010000|2021-07-15 01:20:10|2040.38|2031.68|2039.32|2030.62|2040.38|2031.68|2039.3|2030.6|29
1626312020000|2021-07-15 01:20:20|2039.31|2030.61|2039.26|2030.56|2039.43|2030.73|2039.26|2030.56|8
1626312030000|2021-07-15 01:20:30|2039.27|2030.57|2039.12|2030.42|2039.27|2030.57|2039|2030.3|12
1626312040000|2021-07-15 01:20:40|2038.99|2030.29|2038.49|2029.79|2038.99|2030.29|2037.93|2029.23|30
1626312050000|2021-07-15 01:20:50|2038.51|2029.81|2038.03|2029.33|2038.65|2029.95|2037.93|2029.23|20
1626312060000|2021-07-15 01:21:00|2038.05|2029.35|2038.35|2029.65|2038.9|2030.2|2038.05|2029.35|31
1626312070000|2021-07-15 01:21:10|2038.38|2029.68|2038.32|2029.62|2038.42|2029.72|2038.08|2029.38|17
1626312080000|2021-07-15 01:21:20|2038.22|2029.52|2038.53|2029.83|2038.53|2029.83|2038.1|2029.4|7
1626312090000|2021-07-15 01:21:30|2038.52|2029.82|2037.67|2028.97|2038.59|2029.89|2037.67|2028.97|32
1626312100000|2021-07-15 01:21:40|2037.66|2028.96|2037.73|2029.03|2037.98|2029.28|2037.38|2028.68|15
1626312110000|2021-07-15 01:21:50|2037.7|2029|2036.93|2028.23|2037.9|2029.2|2036.82|2028.12|19
1626312120000|2021-07-15 01:22:00|2036.87|2028.17|2036.86|2028.16|2036.93|2028.23|2036.85|2028.15|6
1626312130000|2021-07-15 01:22:10|2036.96|2028.26|2037.22|2028.52|2037.42|2028.72|2036.61|2027.91|23
1626312140000|2021-07-15 01:22:20|2037.39|2028.69|2037.78|2029.08|2037.78|2029.08|2037.28|2028.58|7
1626312150000|2021-07-15 01:22:30|2037.68|2028.98|2037.32|2028.62|2037.83|2029.13|2037.32|2028.62|20
1626312160000|2021-07-15 01:22:40|2037.28|2028.58|2036.9|2028.2|2037.28|2028.58|2036.9|2028.2|13
1626312170000|2021-07-15 01:22:50|2036.75|2028.05|2036.17|2027.47|2036.75|2028.05|2036.17|2027.47|18
1626312180000|2021-07-15 01:23:00|2035.98|2027.28|2036.23|2027.53|2036.25|2027.55|2035.98|2027.28|11
1626312190000|2021-07-15 01:23:10|2036.33|2027.63|2035.12|2026.42|2036.33|2027.63|2035.01|2026.31|21
1626312200000|2021-07-15 01:23:20|2035.04|2026.34|2033.1|2024.4|2035.04|2026.34|2033.09|2024.39|37
1626312210000|2021-07-15 01:23:30|2033.08|2024.38|2032.09|2023.39|2033.08|2024.38|2032.09|2023.39|28
1626312220000|2021-07-15 01:23:40|2032.08|2023.38|2033.67|2024.97|2033.67|2024.97|2031.57|2022.87|25
1626312230000|2021-07-15 01:23:50|2033.68|2024.98|2032.97|2024.27|2033.78|2025.08|2032.83|2024.13|16
1626312240000|2021-07-15 01:24:00|2033.01|2024.31|2032.96|2024.26|2033.03|2024.33|2032.94|2024.24|17
1626312250000|2021-07-15 01:24:10|2032.97|2024.27|2033.73|2025.03|2033.8|2025.1|2032.97|2024.27|28
1626312260000|2021-07-15 01:24:20|2033.72|2025.02|2033.73|2025.03|2033.78|2025.08|2033.68|2024.98|16
1626312270000|2021-07-15 01:24:30|2033.7|2025|2033.09|2024.39|2033.7|2025|2033.09|2024.39|22
1626312280000|2021-07-15 01:24:40|2033.08|2024.38|2032|2023.3|2033.24|2024.54|2032|2023.3|23
1626312290000|2021-07-15 01:24:50|2031.94|2023.24|2031.18|2022.48|2031.99|2023.29|2031.05|2022.35|39
1626312300000|2021-07-15 01:25:00|2031.16|2022.46|2031.25|2022.55|2031.61|2022.91|2031.09|2022.39|36
1626312310000|2021-07-15 01:25:10|2031.24|2022.54|2031.36|2022.66|2031.36|2022.66|2031.24|2022.54|9
1626312320000|2021-07-15 01:25:20|2031.41|2022.71|2031.41|2022.71|2031.41|2022.71|2031.41|2022.71|1
1626312330000|2021-07-15 01:25:30|2031.44|2022.74|2032.64|2023.94|2032.64|2023.94|2031.41|2022.71|22
1626312340000|2021-07-15 01:25:40|2032.65|2023.95|2032.85|2024.15|2033.17|2024.47|2032.65|2023.95|26
1626312350000|2021-07-15 01:25:50|2032.84|2024.14|2030.68|2021.98|2032.84|2024.14|2030.68|2021.98|36
1626312360000|2021-07-15 01:26:00|2030.62|2021.92|2029.74|2021.04|2030.82|2022.12|2029.74|2021.04|35
1626312370000|2021-07-15 01:26:10|2029.45|2020.75|2027.49|2018.79|2029.45|2020.75|2026.57|2017.87|40
1626312380000|2021-07-15 01:26:20|2027.46|2018.76|2029.1|2020.4|2029.27|2020.57|2027.46|2018.76|32
1626312390000|2021-07-15 01:26:30|2029.12|2020.42|2028.4|2019.7|2029.19|2020.49|2028.22|2019.52|27
1626312400000|2021-07-15 01:26:40|2028.37|2019.67|2027.42|2018.72|2028.37|2019.67|2027.42|2018.72|32
1626312410000|2021-07-15 01:26:50|2027.4|2018.7|2027.42|2018.72|2027.51|2018.81|2027.32|2018.62|30
1626312420000|2021-07-15 01:27:00|2027.21|2018.51|2027.75|2019.05|2027.93|2019.23|2027.1|2018.4|28
1626312430000|2021-07-15 01:27:10|2027.9|2019.2|2026.17|2017.47|2027.96|2019.26|2026.17|2017.47|22
1626312440000|2021-07-15 01:27:20|2026.26|2017.56|2025.52|2016.82|2026.26|2017.56|2025.06|2016.36|35
1626312450000|2021-07-15 01:27:30|2025.51|2016.81|2024.24|2015.54|2025.76|2017.06|2024.24|2015.54|34
1626312460000|2021-07-15 01:27:40|2024.31|2015.61|2024.15|2015.45|2024.63|2015.93|2024.05|2015.35|37
1626312470000|2021-07-15 01:27:50|2024.19|2015.49|2023.82|2015.12|2024.25|2015.55|2023.71|2015.01|33
1626312480000|2021-07-15 01:28:00|2023.76|2015.06|2022.36|2013.66|2024.02|2015.32|2022.08|2013.38|31
1626312490000|2021-07-15 01:28:10|2022.37|2013.67|2022.63|2013.93|2022.63|2013.93|2021.3|2012.6|34
1626312500000|2021-07-15 01:28:20|2022.73|2014.03|2024.11|2015.41|2024.34|2015.64|2022.73|2014.03|34
1626312510000|2021-07-15 01:28:30|2024.22|2015.52|2023.52|2014.82|2024.25|2015.55|2023.08|2014.38|31
1626312520000|2021-07-15 01:28:40|2023.53|2014.83|2023.47|2014.77|2023.99|2015.29|2023.47|2014.77|32
1626312530000|2021-07-15 01:28:50|2023.49|2014.79|2024.21|2015.51|2024.24|2015.54|2023.41|2014.71|31
1626312540000|2021-07-15 01:29:00|2024.23|2015.53|2025.18|2016.48|2025.27|2016.57|2024.15|2015.45|31
1626312550000|2021-07-15 01:29:10|2025.17|2016.47|2024.85|2016.15|2025.42|2016.72|2024.62|2015.92|23
1626312560000|2021-07-15 01:29:20|2024.81|2016.11|2025.49|2016.79|2025.49|2016.79|2024.81|2016.11|32
1626312570000|2021-07-15 01:29:30|2025.25|2016.55|2025.39|2016.69|2025.48|2016.78|2025.14|2016.44|37
1626312580000|2021-07-15 01:29:40|2025.42|2016.72|2025.57|2016.87|2025.62|2016.92|2025.37|2016.67|31
1626312590000|2021-07-15 01:29:50|2025.55|2016.85|2025.6|2016.9|2025.6|2016.9|2025.07|2016.37|12
1626312600000|2021-07-15 01:30:00|2025.52|2016.82|2026.45|2017.75|2026.5|2017.8|2025.21|2016.51|33
1626312610000|2021-07-15 01:30:10|2026.48|2017.78|2025.8|2017.1|2026.79|2018.09|2025.8|2017.1|30
1626312620000|2021-07-15 01:30:20|2025.79|2017.09|2024.56|2015.86|2025.82|2017.12|2024.56|2015.86|32
1626312630000|2021-07-15 01:30:30|2024.28|2015.58|2023.47|2014.77|2024.42|2015.72|2023.28|2014.58|31
1626312640000|2021-07-15 01:30:40|2023.45|2014.75|2023.45|2014.75|2023.49|2014.79|2023.32|2014.62|23
1626312650000|2021-07-15 01:30:50|2023.43|2014.73|2023.6|2014.9|2023.76|2015.06|2023.26|2014.56|29
1626312660000|2021-07-15 01:31:00|2023.54|2014.84|2024.04|2015.34|2024.14|2015.44|2023.54|2014.84|29
1626312670000|2021-07-15 01:31:10|2024.01|2015.31|2022.86|2014.16|2024.15|2015.45|2022.61|2013.91|21
1626312680000|2021-07-15 01:31:20|2022.76|2014.06|2022.85|2014.15|2023.65|2014.95|2022.58|2013.88|18
1626312690000|2021-07-15 01:31:30|2022.74|2014.04|2022.53|2013.83|2022.74|2014.04|2022.06|2013.36|31
1626312700000|2021-07-15 01:31:40|2022.55|2013.85|2022.87|2014.17|2022.98|2014.28|2022.51|2013.81|24
1626312710000|2021-07-15 01:31:50|2022.9|2014.2|2023.08|2014.38|2023.12|2014.42|2022.9|2014.2|18
1626312720000|2021-07-15 01:32:00|2022.72|2014.02|2022.05|2013.35|2022.79|2014.09|2022.05|2013.35|20
1626312730000|2021-07-15 01:32:10|2022.06|2013.36|2021.98|2013.28|2022.1|2013.4|2021.92|2013.22|10
1626312740000|2021-07-15 01:32:20|2021.91|2013.21|2021.81|2013.11|2021.97|2013.27|2021.68|2012.98|19
1626312750000|2021-07-15 01:32:30|2021.83|2013.13|2021.65|2012.95|2021.97|2013.27|2021.49|2012.79|24
1626312760000|2021-07-15 01:32:40|2021.58|2012.88|2020.69|2011.99|2021.58|2012.88|2020.48|2011.78|23
1626312770000|2021-07-15 01:32:50|2020.65|2011.95|2021.56|2012.86|2021.56|2012.86|2020.51|2011.81|29
1626312780000|2021-07-15 01:33:00|2021.59|2012.89|2021.6|2012.9|2021.64|2012.94|2021.47|2012.77|16
1626312790000|2021-07-15 01:33:10|2021.61|2012.91|2023.18|2014.48|2023.26|2014.56|2021.61|2012.91|34
1626312800000|2021-07-15 01:33:20|2023.21|2014.51|2023.37|2014.67|2023.53|2014.83|2023.21|2014.51|22
1626312810000|2021-07-15 01:33:30|2023.42|2014.72|2022.46|2013.76|2023.45|2014.75|2022.34|2013.64|16
1626312820000|2021-07-15 01:33:40|2022.44|2013.74|2022.13|2013.43|2023.18|2014.48|2021.69|2012.99|22
1626312830000|2021-07-15 01:33:50|2022.1|2013.4|2021.97|2013.27|2022.1|2013.4|2021.68|2012.98|23
1626312840000|2021-07-15 01:34:00|2021.96|2013.26|2021.87|2013.17|2021.96|2013.26|2021.77|2013.07|14
1626312850000|2021-07-15 01:34:10|2021.8|2013.1|2021.76|2013.06|2021.84|2013.14|2021.76|2013.06|3
1626312860000|2021-07-15 01:34:20|2021.74|2013.04|2020.69|2011.99|2021.84|2013.14|2020.32|2011.62|15
1626312870000|2021-07-15 01:34:30|2019.86|2011.16|2019.71|2011.01|2019.86|2011.16|2018.9|2010.2|28
1626312880000|2021-07-15 01:34:40|2019.99|2011.29|2020.47|2011.77|2020.61|2011.91|2019.99|2011.29|36
1626312890000|2021-07-15 01:34:50|2020.45|2011.75|2020.72|2012.02|2020.8|2012.1|2020.03|2011.33|34
1626312900000|2021-07-15 01:35:00|2020.84|2012.14|2021.67|2012.97|2021.85|2013.15|2020.84|2012.14|27
1626312910000|2021-07-15 01:35:10|2021.68|2012.98|2020.97|2012.27|2021.68|2012.98|2020.81|2012.11|33
1626312920000|2021-07-15 01:35:20|2020.92|2012.22|2020.01|2011.31|2020.95|2012.25|2019.56|2010.86|32
1626312930000|2021-07-15 01:35:30|2020.03|2011.33|2020.05|2011.35|2020.2|2011.5|2019.56|2010.86|11
1626312940000|2021-07-15 01:35:40|2019.92|2011.22|2020.24|2011.54|2020.24|2011.54|2019.71|2011.01|16
1626312950000|2021-07-15 01:35:50|2020.31|2011.61|2020.54|2011.84|2020.56|2011.86|2020.27|2011.57|27
1626312960000|2021-07-15 01:36:00|2020.55|2011.85|2021.2|2012.5|2021.23|2012.53|2020.45|2011.75|33
1626312970000|2021-07-15 01:36:10|2021.22|2012.52|2020.51|2011.81|2021.3|2012.6|2020.34|2011.64|31
1626312980000|2021-07-15 01:36:20|2020.6|2011.9|2020|2011.3|2020.6|2011.9|2020|2011.3|24
1626312990000|2021-07-15 01:36:30|2019.98|2011.28|2019.6|2010.9|2019.98|2011.28|2019.57|2010.87|15
1626313000000|2021-07-15 01:36:40|2019.56|2010.86|2019.78|2011.08|2019.78|2011.08|2019.16|2010.46|8
1626313010000|2021-07-15 01:36:50|2019.48|2010.78|2018.86|2010.16|2019.65|2010.95|2018.51|2009.81|26
1626313020000|2021-07-15 01:37:00|2018.9|2010.2|2019.11|2010.41|2019.11|2010.41|2018.25|2009.55|28
1626313030000|2021-07-15 01:37:10|2019.19|2010.49|2019.17|2010.47|2019.49|2010.79|2019.05|2010.35|31
1626313040000|2021-07-15 01:37:20|2019.21|2010.51|2020.64|2011.94|2020.69|2011.99|2019.06|2010.36|30
1626313050000|2021-07-15 01:37:30|2020.61|2011.91|2019.64|2010.94|2020.61|2011.91|2019.46|2010.76|29
1626313060000|2021-07-15 01:37:40|2019.62|2010.92|2019.28|2010.58|2019.73|2011.03|2019.28|2010.58|19
1626313070000|2021-07-15 01:37:50|2019.37|2010.67|2019.74|2011.04|2020.01|2011.31|2019.32|2010.62|23
1626313080000|2021-07-15 01:38:00|2019.73|2011.03|2020.03|2011.33|2020.26|2011.56|2019.72|2011.02|28
1626313090000|2021-07-15 01:38:10|2019.99|2011.29|2020.73|2012.03|2020.73|2012.03|2019.96|2011.26|18
1626313100000|2021-07-15 01:38:20|2020.75|2012.05|2020.99|2012.29|2021.1|2012.4|2020.75|2012.05|21
1626313110000|2021-07-15 01:38:30|2021.06|2012.36|2021.7|2013|2021.7|2013|2021.06|2012.36|23
1626313120000|2021-07-15 01:38:40|2021.77|2013.07|2021.24|2012.54|2021.88|2013.18|2021.18|2012.48|24
1626313130000|2021-07-15 01:38:50|2021.29|2012.59|2021.33|2012.63|2021.35|2012.65|2021.29|2012.59|15
1626313140000|2021-07-15 01:39:00|2021.31|2012.61|2021.86|2013.16|2021.86|2013.16|2021.31|2012.61|20
1626313150000|2021-07-15 01:39:10|2021.87|2013.17|2022|2013.3|2022.09|2013.39|2021.82|2013.12|20
1626313160000|2021-07-15 01:39:20|2021.92|2013.22|2021.94|2013.24|2021.94|2013.24|2021.4|2012.7|21
1626313170000|2021-07-15 01:39:30|2021.92|2013.22|2022.36|2013.66|2022.36|2013.66|2021.9|2013.2|10
1626313180000|2021-07-15 01:39:40|2022.42|2013.72|2023.08|2014.38|2023.74|2015.04|2022.41|2013.71|30
1626313190000|2021-07-15 01:39:50|2023.03|2014.33|2022.87|2014.17|2023.16|2014.46|2022.73|2014.03|24
1626313200000|2021-07-15 01:40:00|2022.74|2014.04|2022.71|2014.01|2022.83|2014.13|2022.68|2013.98|10
1626313210000|2021-07-15 01:40:10|2022.82|2014.12|2022.48|2013.78|2022.82|2014.12|2022.15|2013.45|16
1626313220000|2021-07-15 01:40:20|2022.04|2013.34|2022.75|2014.05|2022.75|2014.05|2022.04|2013.34|9
1626313230000|2021-07-15 01:40:30|2022.71|2014.01|2022.47|2013.77|2022.71|2014.01|2022.47|2013.77|7
1626313240000|2021-07-15 01:40:40|2022.46|2013.76|2021.9|2013.2|2022.46|2013.76|2021.9|2013.2|12
1626313250000|2021-07-15 01:40:50|2021.58|2012.88|2021.2|2012.5|2021.59|2012.89|2021.1|2012.4|22
1626313260000|2021-07-15 01:41:00|2021.21|2012.51|2020.7|2012|2021.21|2012.51|2020.62|2011.92|11
1626313270000|2021-07-15 01:41:10|2020.67|2011.97|2020.22|2011.52|2020.67|2011.97|2020.02|2011.32|18
1626313280000|2021-07-15 01:41:20|2020.39|2011.69|2021.5|2012.8|2021.65|2012.95|2020.39|2011.69|19
1626313290000|2021-07-15 01:41:30|2021.51|2012.81|2021.29|2012.59|2021.51|2012.81|2021.23|2012.53|25
1626313300000|2021-07-15 01:41:40|2021.24|2012.54|2021.25|2012.55|2021.3|2012.6|2021.12|2012.42|15
1626313310000|2021-07-15 01:41:50|2021.32|2012.62|2020.67|2011.97|2021.32|2012.62|2020.63|2011.93|26
1626313320000|2021-07-15 01:42:00|2020.68|2011.98|2019.27|2010.57|2020.68|2011.98|2019.27|2010.57|22
1626313330000|2021-07-15 01:42:10|2019.28|2010.58|2019.01|2010.31|2019.58|2010.88|2018.91|2010.21|10
1626313340000|2021-07-15 01:42:20|2019.03|2010.33|2018.46|2009.76|2019.03|2010.33|2018.46|2009.76|17
1626313350000|2021-07-15 01:42:30|2018.36|2009.66|2018.1|2009.4|2018.5|2009.8|2018.1|2009.4|26
1626313360000|2021-07-15 01:42:40|2018.04|2009.34|2018.38|2009.68|2018.5|2009.8|2018.01|2009.31|33
1626313370000|2021-07-15 01:42:50|2018.25|2009.55|2018.19|2009.49|2018.38|2009.68|2018.02|2009.32|27
1626313380000|2021-07-15 01:43:00|2018.18|2009.48|2018.28|2009.58|2018.34|2009.64|2018.18|2009.48|13
1626313390000|2021-07-15 01:43:10|2018.27|2009.57|2018.21|2009.51|2018.47|2009.77|2018.21|2009.51|21
1626313400000|2021-07-15 01:43:20|2018.18|2009.48|2017.95|2009.25|2018.43|2009.73|2017.95|2009.25|7
1626313410000|2021-07-15 01:43:30|2017.92|2009.22|2018.16|2009.46|2018.23|2009.53|2017.92|2009.22|13
1626313420000|2021-07-15 01:43:40|2018.17|2009.47|2018.07|2009.37|2018.18|2009.48|2017.64|2008.94|15
1626313430000|2021-07-15 01:43:50|2018.08|2009.38|2017.83|2009.13|2018.3|2009.6|2017.83|2009.13|16
1626313440000|2021-07-15 01:44:00|2017.87|2009.17|2017.29|2008.59|2017.87|2009.17|2017.07|2008.37|28
1626313450000|2021-07-15 01:44:10|2017.24|2008.54|2018.31|2009.61|2018.42|2009.72|2016.82|2008.12|33
1626313460000|2021-07-15 01:44:20|2018.27|2009.57|2019.76|2011.06|2019.81|2011.11|2018.27|2009.57|32
1626313470000|2021-07-15 01:44:30|2019.65|2010.95|2018.58|2009.88|2019.76|2011.06|2018.53|2009.83|28
1626313480000|2021-07-15 01:44:40|2018.63|2009.93|2017.84|2009.14|2018.63|2009.93|2017.77|2009.07|31
1626313490000|2021-07-15 01:44:50|2017.74|2009.04|2017.2|2008.5|2017.74|2009.04|2017.15|2008.45|25
1626313500000|2021-07-15 01:45:00|2017.04|2008.34|2016.73|2008.03|2017.21|2008.51|2016.54|2007.84|24
1626313510000|2021-07-15 01:45:10|2016.64|2007.94|2017.38|2008.68|2017.64|2008.94|2016.64|2007.94|31
1626313520000|2021-07-15 01:45:20|2017.39|2008.69|2017.76|2009.06|2017.76|2009.06|2016.56|2007.86|31
1626313530000|2021-07-15 01:45:30|2017.78|2009.08|2017.66|2008.96|2018.22|2009.52|2017.66|2008.96|31
1626313540000|2021-07-15 01:45:40|2017.7|2009|2017.67|2008.97|2017.72|2009.02|2017.48|2008.78|28
1626313550000|2021-07-15 01:45:50|2017.8|2009.1|2016.7|2008|2018.13|2009.43|2016.65|2007.95|27
1626313560000|2021-07-15 01:46:00|2016.62|2007.92|2017.15|2008.45|2017.49|2008.79|2016.55|2007.85|28
1626313570000|2021-07-15 01:46:10|2017.16|2008.46|2017.64|2008.94|2017.69|2008.99|2017.15|2008.45|19
1626313580000|2021-07-15 01:46:20|2017.63|2008.93|2017.43|2008.73|2017.63|2008.93|2017.1|2008.4|16
1626313590000|2021-07-15 01:46:30|2017.5|2008.8|2018.36|2009.66|2018.36|2009.66|2017.48|2008.78|22
1626313600000|2021-07-15 01:46:40|2018.11|2009.41|2017.81|2009.11|2018.21|2009.51|2017.62|2008.92|15
1626313610000|2021-07-15 01:46:50|2017.63|2008.93|2017.95|2009.25|2017.95|2009.25|2017.63|2008.93|5
1626313620000|2021-07-15 01:47:00|2017.93|2009.23|2017.79|2009.09|2018.43|2009.73|2017.79|2009.09|10
1626313630000|2021-07-15 01:47:10|2017.52|2008.82|2017.19|2008.49|2017.52|2008.82|2017.14|2008.44|13
1626313640000|2021-07-15 01:47:20|2017.16|2008.46|2017.17|2008.47|2017.18|2008.48|2017.15|2008.45|5
1626313650000|2021-07-15 01:47:30|2017.18|2008.48|2017.91|2009.21|2017.91|2009.21|2017.18|2008.48|23
1626313660000|2021-07-15 01:47:40|2017.88|2009.18|2017.5|2008.8|2018.04|2009.34|2017.31|2008.61|20
1626313670000|2021-07-15 01:47:50|2017.53|2008.83|2017.06|2008.36|2017.54|2008.84|2017.03|2008.33|23
1626313680000|2021-07-15 01:48:00|2017.11|2008.41|2017.02|2008.32|2017.26|2008.56|2016.95|2008.25|12
1626313690000|2021-07-15 01:48:10|2017|2008.3|2017.29|2008.59|2017.34|2008.64|2017|2008.3|8
1626313700000|2021-07-15 01:48:20|2017.24|2008.54|2016.71|2008.01|2017.24|2008.54|2016.6|2007.9|16
1626313710000|2021-07-15 01:48:30|2016.68|2007.98|2016.72|2008.02|2016.84|2008.14|2016.68|2007.98|8
1626313720000|2021-07-15 01:48:40|2016.93|2008.23|2016.96|2008.26|2016.99|2008.29|2016.73|2008.03|10
1626313730000|2021-07-15 01:48:50|2017|2008.3|2018.41|2009.71|2018.46|2009.76|2017|2008.3|18
1626313740000|2021-07-15 01:49:00|2018.37|2009.67|2019.07|2010.37|2019.07|2010.37|2017.81|2009.11|23
1626313750000|2021-07-15 01:49:10|2019.04|2010.34|2018.42|2009.72|2019.04|2010.34|2018.42|2009.72|17
1626313760000|2021-07-15 01:49:20|2018.02|2009.32|2017.83|2009.13|2018.21|2009.51|2017.75|2009.05|29
1626313770000|2021-07-15 01:49:30|2017.9|2009.2|2018.24|2009.54|2018.31|2009.61|2017.84|2009.14|23
1626313780000|2021-07-15 01:49:40|2018.28|2009.58|2018.34|2009.64|2018.49|2009.79|2018.28|2009.58|14
1626313790000|2021-07-15 01:49:50|2018.49|2009.79|2018.36|2009.66|2018.49|2009.79|2018.34|2009.64|6
1626313800000|2021-07-15 01:50:00|2018.45|2009.75|2018.37|2009.67|2018.45|2009.75|2018.36|2009.66|6
1626313810000|2021-07-15 01:50:10|2018.03|2009.33|2017.76|2009.06|2018.03|2009.33|2017.76|2009.06|6
1626313820000|2021-07-15 01:50:20|2017.6|2008.9|2017.72|2009.02|2017.72|2009.02|2016.41|2007.71|12
1626313830000|2021-07-15 01:50:30|2017.22|2008.52|2018.09|2009.39|2018.16|2009.46|2017.2|2008.5|24
1626313840000|2021-07-15 01:50:40|2018.17|2009.47|2017.49|2008.79|2018.48|2009.78|2017.43|2008.73|19
1626313850000|2021-07-15 01:50:50|2017.38|2008.68|2017.75|2009.05|2017.75|2009.05|2017.38|2008.68|11
1626313860000|2021-07-15 01:51:00|2017.8|2009.1|2018.09|2009.39|2018.22|2009.52|2017.8|2009.1|20
1626313870000|2021-07-15 01:51:10|2018.2|2009.5|2017.38|2008.68|2018.2|2009.5|2017.38|2008.68|17
1626313880000|2021-07-15 01:51:20|2017.56|2008.86|2017.38|2008.68|2017.65|2008.95|2017.38|2008.68|10
1626313890000|2021-07-15 01:51:30|2017.2|2008.5|2017.22|2008.52|2017.22|2008.52|2017.15|2008.45|9
1626313900000|2021-07-15 01:51:40|2017.21|2008.51|2017.09|2008.39|2017.28|2008.58|2016.64|2007.94|16
1626313910000|2021-07-15 01:51:50|2017.04|2008.34|2017.06|2008.36|2017.09|2008.39|2017.02|2008.32|9
1626313920000|2021-07-15 01:52:00|2017.04|2008.34|2017.25|2008.55|2017.27|2008.57|2017.04|2008.34|16
1626313930000|2021-07-15 01:52:10|2017.26|2008.56|2017.21|2008.51|2017.26|2008.56|2017.15|2008.45|5
1626313940000|2021-07-15 01:52:20|2017.23|2008.53|2017.28|2008.58|2017.28|2008.58|2017.18|2008.48|5
1626313950000|2021-07-15 01:52:30|2017.3|2008.6|2018.07|2009.37|2018.19|2009.49|2017.28|2008.58|24
1626313960000|2021-07-15 01:52:40|2018.1|2009.4|2018.16|2009.46|2018.16|2009.46|2017.99|2009.29|13
1626313970000|2021-07-15 01:52:50|2018.12|2009.42|2018.18|2009.48|2018.18|2009.48|2018.12|2009.42|5
1626313980000|2021-07-15 01:53:00|2018.19|2009.49|2018.27|2009.57|2018.32|2009.62|2017.97|2009.27|17
1626313990000|2021-07-15 01:53:10|2018.26|2009.56|2017.35|2008.65|2018.31|2009.61|2017.33|2008.63|20
1626314000000|2021-07-15 01:53:20|2017.27|2008.57|2016.94|2008.24|2017.27|2008.57|2016.94|2008.24|8
1626314010000|2021-07-15 01:53:30|2016.91|2008.21|2017.01|2008.31|2017.04|2008.34|2016.91|2008.21|3
1626314020000|2021-07-15 01:53:40|2017.03|2008.33|2017.01|2008.31|2017.03|2008.33|2017.01|2008.31|2
1626314030000|2021-07-15 01:53:50|2016.86|2008.16|2016.4|2007.7|2016.86|2008.16|2016.33|2007.63|22
1626314040000|2021-07-15 01:54:00|2016.41|2007.71|2017.36|2008.66|2017.36|2008.66|2016.4|2007.7|20
1626314050000|2021-07-15 01:54:10|2016.96|2008.26|2017.2|2008.5|2017.42|2008.72|2016.96|2008.26|19
1626314060000|2021-07-15 01:54:20|2017.22|2008.52|2017.45|2008.75|2017.45|2008.75|2017.22|2008.52|8
1626314070000|2021-07-15 01:54:30|2017.54|2008.84|2017.33|2008.63|2017.54|2008.84|2017.3|2008.6|19
1626314080000|2021-07-15 01:54:40|2017.32|2008.62|2017.34|2008.64|2017.34|2008.64|2017.27|2008.57|13
1626314090000|2021-07-15 01:54:50|2017.35|2008.65|2017.33|2008.63|2017.36|2008.66|2017.33|2008.63|7
1626314100000|2021-07-15 01:55:00|2017.36|2008.66|2016.41|2007.71|2017.47|2008.77|2016.4|2007.7|11
1626314110000|2021-07-15 01:55:10|2016.43|2007.73|2016.28|2007.58|2016.58|2007.88|2016.28|2007.58|16
1626314120000|2021-07-15 01:55:20|2015.99|2007.29|2017.11|2008.41|2017.11|2008.41|2015.91|2007.21|16
1626314130000|2021-07-15 01:55:30|2017.02|2008.32|2017.05|2008.35|2017.24|2008.54|2017.01|2008.31|16
1626314140000|2021-07-15 01:55:40|2016.89|2008.19|2016.29|2007.59|2016.89|2008.19|2016.16|2007.46|25
1626314150000|2021-07-15 01:55:50|2016.35|2007.65|2016.14|2007.44|2016.35|2007.65|2016.1|2007.4|7
1626314160000|2021-07-15 01:56:00|2016.23|2007.53|2016.33|2007.63|2016.33|2007.63|2016.14|2007.44|8
1626314170000|2021-07-15 01:56:10|2016|2007.3|2014.91|2006.21|2016.05|2007.35|2014.91|2006.21|9
1626314180000|2021-07-15 01:56:20|2014.62|2005.92|2013.41|2004.71|2014.62|2005.92|2013.21|2004.51|35
1626314190000|2021-07-15 01:56:30|2013.47|2004.77|2013.36|2004.66|2013.54|2004.84|2013.36|2004.66|29
1626314200000|2021-07-15 01:56:40|2013.45|2004.75|2012|2003.3|2013.49|2004.79|2012|2003.3|29
1626314210000|2021-07-15 01:56:50|2011.92|2003.22|2011.19|2002.49|2012.25|2003.55|2010.99|2002.29|34
1626314220000|2021-07-15 01:57:00|2011.38|2002.68|2012.85|2004.15|2012.92|2004.22|2011.16|2002.46|22
1626314230000|2021-07-15 01:57:10|2012.84|2004.14|2012.24|2003.54|2012.85|2004.15|2011.73|2003.03|19
1626314240000|2021-07-15 01:57:20|2012.23|2003.53|2012.68|2003.98|2012.68|2003.98|2011.83|2003.13|29
1626314250000|2021-07-15 01:57:30|2012.76|2004.06|2011.88|2003.18|2012.77|2004.07|2011.88|2003.18|19
1626314260000|2021-07-15 01:57:40|2011.84|2003.14|2011.67|2002.97|2011.95|2003.25|2011.67|2002.97|17
1626314270000|2021-07-15 01:57:50|2011.95|2003.25|2011.89|2003.19|2012.17|2003.47|2011.71|2003.01|23
1626314280000|2021-07-15 01:58:00|2011.9|2003.2|2012.92|2004.22|2012.94|2004.24|2011.89|2003.19|30
1626314290000|2021-07-15 01:58:10|2012.97|2004.27|2011.47|2002.77|2013.38|2004.68|2011.47|2002.77|37
1626314300000|2021-07-15 01:58:20|2011.46|2002.76|2010.14|2001.44|2011.46|2002.76|2010.01|2001.31|33
1626314310000|2021-07-15 01:58:30|2010.1|2001.4|2009.28|2000.58|2010.1|2001.4|2009.28|2000.58|15
1626314320000|2021-07-15 01:58:40|2008.9|2000.2|2005.9|1997.2|2008.9|2000.2|2004.71|1996.01|35
1626314330000|2021-07-15 01:58:50|2006.13|1997.43|2007.43|1998.73|2007.43|1998.73|2005.96|1997.26|37
1626314340000|2021-07-15 01:59:00|2007.42|1998.72|2006.91|1998.21|2007.63|1998.93|2006.91|1998.21|30
1626314350000|2021-07-15 01:59:10|2007.02|1998.32|2005.54|1996.84|2007.39|1998.69|2005.49|1996.79|33
1626314360000|2021-07-15 01:59:20|2005.6|1996.9|2005.97|1997.27|2005.98|1997.28|2005.6|1996.9|25
1626314370000|2021-07-15 01:59:30|2005.83|1997.13|2005.22|1996.52|2006.05|1997.35|2004.6|1995.9|31
1626314380000|2021-07-15 01:59:40|2005.28|1996.58|2005.04|1996.34|2005.45|1996.75|2004.18|1995.48|35
1626314390000|2021-07-15 01:59:50|2005.03|1996.33|2005.31|1996.61|2005.45|1996.75|2004.72|1996.02|30
1626314400000|2021-07-15 02:00:00|2005.17|1996.47|2006.88|1998.18|2006.88|1998.18|2005.17|1996.47|28
1626314410000|2021-07-15 02:00:10|2007.06|1998.36|2005.32|1996.62|2007.5|1998.8|2004.92|1996.22|32
1626314420000|2021-07-15 02:00:20|2005.28|1996.58|2003.23|1994.53|2005.28|1996.58|2003.23|1994.53|38
1626314430000|2021-07-15 02:00:30|2003.28|1994.58|2002.96|1994.26|2003.94|1995.24|2002.9|1994.2|37
1626314440000|2021-07-15 02:00:40|2002.92|1994.22|2003.09|1994.39|2003.12|1994.42|2002.85|1994.15|28
1626314450000|2021-07-15 02:00:50|2003.02|1994.32|2004.36|1995.66|2004.84|1996.14|2002.95|1994.25|33
1626314460000|2021-07-15 02:01:00|2004.15|1995.45|2005.35|1996.65|2005.46|1996.76|2003.43|1994.73|34
1626314470000|2021-07-15 02:01:10|2005.39|1996.69|2005.94|1997.24|2006.86|1998.16|2005.39|1996.69|36
1626314480000|2021-07-15 02:01:20|2005.93|1997.23|2006.31|1997.61|2006.31|1997.61|2005.78|1997.08|29
1626314490000|2021-07-15 02:01:30|2006.5|1997.8|2006.2|1997.5|2006.54|1997.84|2006.1|1997.4|21
1626314500000|2021-07-15 02:01:40|2006.13|1997.43|2006.41|1997.71|2006.41|1997.71|2006.13|1997.43|24
1626314510000|2021-07-15 02:01:50|2006.42|1997.72|2006.47|1997.77|2006.7|1998|2006.36|1997.66|27
1626314520000|2021-07-15 02:02:00|2006.59|1997.89|2006.5|1997.8|2006.59|1997.89|2006.46|1997.76|11
1626314530000|2021-07-15 02:02:10|2006.49|1997.79|2005.74|1997.04|2006.71|1998.01|2005.35|1996.65|26
1626314540000|2021-07-15 02:02:20|2005.73|1997.03|2005.89|1997.19|2006.23|1997.53|2005.16|1996.46|33
1626314550000|2021-07-15 02:02:30|2006.21|1997.51|2006.61|1997.91|2006.61|1997.91|2006.1|1997.4|29
1626314560000|2021-07-15 02:02:40|2006.69|1997.99|2008.65|1999.95|2008.65|1999.95|2006.62|1997.92|24
1626314570000|2021-07-15 02:02:50|2008.67|1999.97|2007.75|1999.05|2008.83|2000.13|2007.71|1999.01|29
1626314580000|2021-07-15 02:03:00|2007.8|1999.1|2008.96|2000.26|2009.26|2000.56|2007.8|1999.1|36
1626314590000|2021-07-15 02:03:10|2009.13|2000.43|2009.27|2000.57|2009.39|2000.69|2008.9|2000.2|33
1626314600000|2021-07-15 02:03:20|2009.36|2000.66|2009.27|2000.57|2009.42|2000.72|2008.99|2000.29|18
1626314610000|2021-07-15 02:03:30|2009.22|2000.52|2010.63|2001.93|2010.63|2001.93|2009.22|2000.52|20
1626314620000|2021-07-15 02:03:40|2010.62|2001.92|2010.45|2001.75|2010.62|2001.92|2010.42|2001.72|17
1626314630000|2021-07-15 02:03:50|2010.5|2001.8|2010.75|2002.05|2010.9|2002.2|2010.49|2001.79|22
1626314640000|2021-07-15 02:04:00|2010.74|2002.04|2010.35|2001.65|2010.74|2002.04|2010.26|2001.56|11
1626314650000|2021-07-15 02:04:10|2010.24|2001.54|2010.61|2001.91|2010.61|2001.91|2009.92|2001.22|14
1626314660000|2021-07-15 02:04:20|2010.66|2001.96|2011.22|2002.52|2011.22|2002.52|2010.19|2001.49|30
1626314670000|2021-07-15 02:04:30|2011.25|2002.55|2011.34|2002.64|2011.56|2002.86|2011.2|2002.5|23
1626314680000|2021-07-15 02:04:40|2011.35|2002.65|2011.5|2002.8|2011.5|2002.8|2010.86|2002.16|22
1626314690000|2021-07-15 02:04:50|2011.89|2003.19|2012|2003.3|2012.6|2003.9|2011.89|2003.19|32
1626314700000|2021-07-15 02:05:00|2012.07|2003.37|2012.82|2004.12|2012.87|2004.17|2012.04|2003.34|22
1626314710000|2021-07-15 02:05:10|2012.83|2004.13|2012.1|2003.4|2013.36|2004.66|2011.91|2003.21|26
1626314720000|2021-07-15 02:05:20|2012.12|2003.42|2013.26|2004.56|2013.26|2004.56|2012.12|2003.42|20
1626314730000|2021-07-15 02:05:30|2013.3|2004.6|2013.96|2005.26|2013.96|2005.26|2013.3|2004.6|23
1626314740000|2021-07-15 02:05:40|2013.93|2005.23|2013.3|2004.6|2013.93|2005.23|2012.41|2003.71|29
1626314750000|2021-07-15 02:05:50|2013.26|2004.56|2013.92|2005.22|2014.2|2005.5|2012.54|2003.84|33
1626314760000|2021-07-15 02:06:00|2013.9|2005.2|2014.24|2005.54|2014.36|2005.66|2013.85|2005.15|28
1626314770000|2021-07-15 02:06:10|2014.23|2005.53|2014.61|2005.91|2014.61|2005.91|2013.86|2005.16|31
1626314780000|2021-07-15 02:06:20|2014.62|2005.92|2013.49|2004.79|2014.82|2006.12|2013.49|2004.79|22
1626314790000|2021-07-15 02:06:30|2013.46|2004.76|2013.96|2005.26|2014.06|2005.36|2013.21|2004.51|23
1626314800000|2021-07-15 02:06:40|2013.95|2005.25|2014.49|2005.79|2014.5|2005.8|2013.86|2005.16|17
1626314810000|2021-07-15 02:06:50|2014.48|2005.78|2014.76|2006.06|2014.8|2006.1|2014.44|2005.74|8
1626314820000|2021-07-15 02:07:00|2014.75|2006.05|2015.15|2006.45|2015.15|2006.45|2014.75|2006.05|20
1626314830000|2021-07-15 02:07:10|2015.01|2006.31|2015.21|2006.51|2015.21|2006.51|2014.82|2006.12|21
1626314840000|2021-07-15 02:07:20|2015.19|2006.49|2014.77|2006.07|2015.19|2006.49|2014.77|2006.07|15
1626314850000|2021-07-15 02:07:30|2014.79|2006.09|2014.94|2006.24|2015.01|2006.31|2014.79|2006.09|17
1626314860000|2021-07-15 02:07:40|2014.96|2006.26|2014.23|2005.53|2014.96|2006.26|2014.18|2005.48|19
1626314870000|2021-07-15 02:07:50|2014.14|2005.44|2013.33|2004.63|2014.41|2005.71|2012.96|2004.26|30
1626314880000|2021-07-15 02:08:00|2013.52|2004.82|2013.4|2004.7|2013.52|2004.82|2012.97|2004.27|19
1626314890000|2021-07-15 02:08:10|2013.1|2004.4|2012.31|2003.61|2013.1|2004.4|2012.08|2003.38|16
1626314900000|2021-07-15 02:08:20|2012.12|2003.42|2012.8|2004.1|2012.85|2004.15|2012.12|2003.42|26
1626314910000|2021-07-15 02:08:30|2012.87|2004.17|2013.43|2004.73|2013.56|2004.86|2012.87|2004.17|19
1626314920000|2021-07-15 02:08:40|2013.45|2004.75|2013.57|2004.87|2013.61|2004.91|2013.45|2004.75|7
1626314930000|2021-07-15 02:08:50|2013.6|2004.9|2014.05|2005.35|2014.1|2005.4|2013.58|2004.88|16
1626314940000|2021-07-15 02:09:00|2013.95|2005.25|2014.61|2005.91|2014.62|2005.92|2013.68|2004.98|28
1626314950000|2021-07-15 02:09:10|2014.55|2005.85|2014.8|2006.1|2014.98|2006.28|2014.55|2005.85|26
1626314960000|2021-07-15 02:09:20|2014.81|2006.11|2015.18|2006.48|2015.29|2006.59|2014.32|2005.62|28
1626314970000|2021-07-15 02:09:30|2015.11|2006.41|2015.93|2007.23|2015.93|2007.23|2014.99|2006.29|29
1626314980000|2021-07-15 02:09:40|2015.88|2007.18|2017.03|2008.33|2017.24|2008.54|2015.88|2007.18|30
1626314990000|2021-07-15 02:09:50|2017.06|2008.36|2015.95|2007.25|2017.06|2008.36|2015.38|2006.68|30
1626315000000|2021-07-15 02:10:00|2015.97|2007.27|2015.8|2007.1|2015.97|2007.27|2015.19|2006.49|30
1626315010000|2021-07-15 02:10:10|2015.77|2007.07|2015.42|2006.72|2015.86|2007.16|2015.15|2006.45|24
1626315020000|2021-07-15 02:10:20|2015.37|2006.67|2014.33|2005.63|2015.55|2006.85|2013.94|2005.24|17
1626315030000|2021-07-15 02:10:30|2014.29|2005.59|2014.59|2005.89|2015.06|2006.36|2014.29|2005.59|28
1626315040000|2021-07-15 02:10:40|2014.56|2005.86|2015.2|2006.5|2015.2|2006.5|2013.84|2005.14|29
1626315050000|2021-07-15 02:10:50|2015.08|2006.38|2014.72|2006.02|2015.26|2006.56|2014.68|2005.98|31
1626315060000|2021-07-15 02:11:00|2014.67|2005.97|2015.1|2006.4|2015.1|2006.4|2014.4|2005.7|28
1626315070000|2021-07-15 02:11:10|2015.09|2006.39|2014.94|2006.24|2015.28|2006.58|2014.92|2006.22|24
1626315080000|2021-07-15 02:11:20|2014.99|2006.29|2014.97|2006.27|2015.02|2006.32|2014.92|2006.22|5
1626315090000|2021-07-15 02:11:30|2014.92|2006.22|2014.38|2005.68|2015.04|2006.34|2014.1|2005.4|20
1626315100000|2021-07-15 02:11:40|2014.35|2005.65|2014.26|2005.56|2014.37|2005.67|2014.12|2005.42|21
1626315110000|2021-07-15 02:11:50|2013.92|2005.22|2014.74|2006.04|2014.76|2006.06|2013.92|2005.22|22
1626315120000|2021-07-15 02:12:00|2014.7|2006|2014.95|2006.25|2014.95|2006.25|2014.65|2005.95|21
1626315130000|2021-07-15 02:12:10|2014.96|2006.26|2015.08|2006.38|2015.44|2006.74|2014.96|2006.26|31
1626315140000|2021-07-15 02:12:20|2015.18|2006.48|2015.14|2006.44|2015.3|2006.6|2014.88|2006.18|27
1626315150000|2021-07-15 02:12:30|2015.15|2006.45|2015.16|2006.46|2015.19|2006.49|2015.05|2006.35|13
1626315160000|2021-07-15 02:12:40|2015.17|2006.47|2016.26|2007.56|2016.26|2007.56|2015.02|2006.32|18
1626315170000|2021-07-15 02:12:50|2016.29|2007.59|2017.02|2008.32|2017.12|2008.42|2016.23|2007.53|33
1626315180000|2021-07-15 02:13:00|2016.99|2008.29|2016.58|2007.88|2017.11|2008.41|2016.58|2007.88|16
1626315190000|2021-07-15 02:13:10|2016.38|2007.68|2016.1|2007.4|2016.45|2007.75|2015.88|2007.18|23
1626315200000|2021-07-15 02:13:20|2015.99|2007.29|2015.75|2007.05|2016.4|2007.7|2015.75|2007.05|25
1626315210000|2021-07-15 02:13:30|2015.84|2007.14|2015.74|2007.04|2015.85|2007.15|2015.64|2006.94|16
1626315220000|2021-07-15 02:13:40|2015.79|2007.09|2016.03|2007.33|2016.53|2007.83|2015.79|2007.09|25
1626315230000|2021-07-15 02:13:50|2016.04|2007.34|2015.41|2006.71|2016.1|2007.4|2015.41|2006.71|25
1626315240000|2021-07-15 02:14:00|2015.4|2006.7|2016.2|2007.5|2016.34|2007.64|2015.39|2006.69|28
1626315250000|2021-07-15 02:14:10|2016.19|2007.49|2016.17|2007.47|2016.3|2007.6|2016.16|2007.46|11
1626315260000|2021-07-15 02:14:20|2016.23|2007.53|2016.3|2007.6|2016.3|2007.6|2016.15|2007.45|9
1626315270000|2021-07-15 02:14:30|2016.31|2007.61|2016.33|2007.63|2016.33|2007.63|2016.19|2007.49|9
1626315280000|2021-07-15 02:14:40|2016.35|2007.65|2016.03|2007.33|2016.35|2007.65|2015.98|2007.28|15
1626315290000|2021-07-15 02:14:50|2015.65|2006.95|2015.93|2007.23|2015.93|2007.23|2015.44|2006.74|11
1626315300000|2021-07-15 02:15:00|2015.61|2006.91|2014.44|2005.74|2015.61|2006.91|2014.44|2005.74|24
1626315310000|2021-07-15 02:15:10|2014.38|2005.68|2013.07|2004.37|2014.41|2005.71|2013.07|2004.37|29
1626315320000|2021-07-15 02:15:20|2012.94|2004.24|2012.66|2003.96|2012.94|2004.24|2012.27|2003.57|13
1626315330000|2021-07-15 02:15:30|2012.69|2003.99|2011.63|2002.93|2012.91|2004.21|2011.63|2002.93|28
1626315340000|2021-07-15 02:15:40|2011.57|2002.87|2010.82|2002.12|2011.58|2002.88|2010.62|2001.92|24
1626315350000|2021-07-15 02:15:50|2010.8|2002.1|2010.66|2001.96|2011.06|2002.36|2010.64|2001.94|18
1626315360000|2021-07-15 02:16:00|2010.76|2002.06|2010.7|2002|2011.01|2002.31|2010.63|2001.93|16
1626315370000|2021-07-15 02:16:10|2010.63|2001.93|2010.26|2001.56|2010.77|2002.07|2010.26|2001.56|12
1626315380000|2021-07-15 02:16:20|2010.23|2001.53|2011.37|2002.67|2011.42|2002.72|2010.23|2001.53|18
1626315390000|2021-07-15 02:16:30|2011.5|2002.8|2012.09|2003.39|2012.19|2003.49|2011.46|2002.76|29
1626315400000|2021-07-15 02:16:40|2012.05|2003.35|2011.51|2002.81|2012.06|2003.36|2011.51|2002.81|9
1626315410000|2021-07-15 02:16:50|2011.53|2002.83|2011.46|2002.76|2011.89|2003.19|2011.46|2002.76|17
1626315420000|2021-07-15 02:17:00|2011.42|2002.72|2011.84|2003.14|2012.01|2003.31|2011.42|2002.72|22
1626315430000|2021-07-15 02:17:10|2011.82|2003.12|2010.95|2002.25|2011.82|2003.12|2010.92|2002.22|21
1626315440000|2021-07-15 02:17:20|2010.97|2002.27|2010.28|2001.58|2010.97|2002.27|2010.27|2001.57|29
1626315450000|2021-07-15 02:17:30|2010.27|2001.57|2009.96|2001.26|2010.29|2001.59|2009.92|2001.22|24
1626315460000|2021-07-15 02:17:40|2009.95|2001.25|2009.48|2000.78|2010.01|2001.31|2009.44|2000.74|27
1626315470000|2021-07-15 02:17:50|2009.47|2000.77|2008.88|2000.18|2009.78|2001.08|2008.88|2000.18|21
1626315480000|2021-07-15 02:18:00|2008.91|2000.21|2008|1999.3|2009.54|2000.84|2007.99|1999.29|27
1626315490000|2021-07-15 02:18:10|2008.08|1999.38|2007.03|1998.33|2008.23|1999.53|2006.8|1998.1|23
1626315500000|2021-07-15 02:18:20|2007.07|1998.37|2006.95|1998.25|2007.41|1998.71|2006.95|1998.25|23
1626315510000|2021-07-15 02:18:30|2007.03|1998.33|2006.97|1998.27|2007.19|1998.49|2006.3|1997.6|35
1626315520000|2021-07-15 02:18:40|2007.01|1998.31|2006.75|1998.05|2007.02|1998.32|2006.59|1997.89|23
1626315530000|2021-07-15 02:18:50|2006.74|1998.04|2007.18|1998.48|2007.18|1998.48|2006.74|1998.04|33
1626315540000|2021-07-15 02:19:00|2007.2|1998.5|2007.8|1999.1|2008.24|1999.54|2007.2|1998.5|26
1626315550000|2021-07-15 02:19:10|2007.69|1998.99|2007.11|1998.41|2007.69|1998.99|2006.99|1998.29|27
1626315560000|2021-07-15 02:19:20|2007.14|1998.44|2007.61|1998.91|2007.61|1998.91|2007.14|1998.44|9
1626315570000|2021-07-15 02:19:30|2007.68|1998.98|2008.55|1999.85|2008.55|1999.85|2007.68|1998.98|26
1626315580000|2021-07-15 02:19:40|2008.84|2000.14|2009.89|2001.19|2009.99|2001.29|2008.84|2000.14|24
1626315590000|2021-07-15 02:19:50|2009.87|2001.17|2009.96|2001.26|2010.08|2001.38|2008.97|2000.27|32
1626315600000|2021-07-15 02:20:00|2009.92|2001.22|2008.69|1999.99|2009.92|2001.22|2008.68|1999.98|25
1626315610000|2021-07-15 02:20:10|2008.66|1999.96|2008.36|1999.66|2008.66|1999.96|2008.36|1999.66|14
1626315620000|2021-07-15 02:20:20|2008.26|1999.56|2007.54|1998.84|2008.45|1999.75|2007.54|1998.84|23
1626315630000|2021-07-15 02:20:30|2007.52|1998.82|2007.71|1999.01|2007.78|1999.08|2007.52|1998.82|15
1626315640000|2021-07-15 02:20:40|2007.51|1998.81|2007.31|1998.61|2007.51|1998.81|2007.12|1998.42|20
1626315650000|2021-07-15 02:20:50|2007.25|1998.55|2007.33|1998.63|2007.43|1998.73|2007.13|1998.43|15
1626315660000|2021-07-15 02:21:00|2007.28|1998.58|2007.75|1999.05|2007.93|1999.23|2007.25|1998.55|16
1626315670000|2021-07-15 02:21:10|2007.76|1999.06|2007.59|1998.89|2007.8|1999.1|2007.59|1998.89|7
1626315680000|2021-07-15 02:21:20|2007.58|1998.88|2007.45|1998.75|2007.61|1998.91|2006.72|1998.02|16
1626315690000|2021-07-15 02:21:30|2007.49|1998.79|2006.8|1998.1|2007.49|1998.79|2006.63|1997.93|22
1626315700000|2021-07-15 02:21:40|2006.82|1998.12|2006.61|1997.91|2006.82|1998.12|2006.61|1997.91|12
1626315710000|2021-07-15 02:21:50|2006.84|1998.14|2006.68|1997.98|2006.84|1998.14|2006.6|1997.9|11
1626315720000|2021-07-15 02:22:00|2006.84|1998.14|2006.74|1998.04|2007.58|1998.88|2006.67|1997.97|23
1626315730000|2021-07-15 02:22:10|2006.75|1998.05|2006.97|1998.27|2006.97|1998.27|2006.75|1998.05|13
1626315740000|2021-07-15 02:22:20|2006.9|1998.2|2006.9|1998.2|2007.09|1998.39|2006.87|1998.17|14
1626315750000|2021-07-15 02:22:30|2006.87|1998.17|2007.37|1998.67|2007.41|1998.71|2006.73|1998.03|25
1626315760000|2021-07-15 02:22:40|2007.4|1998.7|2008.15|1999.45|2008.27|1999.57|2007.4|1998.7|27
1626315770000|2021-07-15 02:22:50|2008.16|1999.46|2007.24|1998.54|2008.38|1999.68|2007.24|1998.54|17
1626315780000|2021-07-15 02:23:00|2007.47|1998.77|2006.72|1998.02|2007.76|1999.06|2006.56|1997.86|21
1626315790000|2021-07-15 02:23:10|2006.6|1997.9|2006.65|1997.95|2006.91|1998.21|2006.51|1997.81|29
1626315800000|2021-07-15 02:23:20|2006.62|1997.92|2006.63|1997.93|2006.76|1998.06|2006.62|1997.92|27
1626315810000|2021-07-15 02:23:30|2006.66|1997.96|2007.1|1998.4|2007.1|1998.4|2006.63|1997.93|24
1626315820000|2021-07-15 02:23:40|2006.89|1998.19|2006.78|1998.08|2007.14|1998.44|2006.66|1997.96|21
1626315830000|2021-07-15 02:23:50|2006.66|1997.96|2006.68|1997.98|2006.69|1997.99|2006.66|1997.96|6
1626315840000|2021-07-15 02:24:00|2006.63|1997.93|2007.94|1999.24|2008.06|1999.36|2006.61|1997.91|17
1626315850000|2021-07-15 02:24:10|2007.91|1999.21|2006.24|1997.54|2007.91|1999.21|2006.23|1997.53|26
1626315860000|2021-07-15 02:24:20|2006.25|1997.55|2006.89|1998.19|2006.89|1998.19|2006.25|1997.55|17
1626315870000|2021-07-15 02:24:30|2006.91|1998.21|2006.64|1997.94|2006.98|1998.28|2006.62|1997.92|19
1626315880000|2021-07-15 02:24:40|2006.65|1997.95|2006.86|1998.16|2006.86|1998.16|2006.6|1997.9|27
1626315890000|2021-07-15 02:24:50|2006.85|1998.15|2006.08|1997.38|2006.85|1998.15|2005.89|1997.19|25
1626315900000|2021-07-15 02:25:00|2006.09|1997.39|2005.95|1997.25|2006.09|1997.39|2005.86|1997.16|18
1626315910000|2021-07-15 02:25:10|2005.96|1997.26|2005.98|1997.28|2005.99|1997.29|2005.96|1997.26|5
1626315920000|2021-07-15 02:25:20|2005.99|1997.29|2005.92|1997.22|2006.97|1998.27|2005.92|1997.22|20
1626315930000|2021-07-15 02:25:30|2006.06|1997.36|2005.62|1996.92|2006.06|1997.36|2005.62|1996.92|13
1626315940000|2021-07-15 02:25:40|2005.61|1996.91|2005.27|1996.57|2005.61|1996.91|2004.78|1996.08|20
1626315950000|2021-07-15 02:25:50|2005.23|1996.53|2004.94|1996.24|2005.3|1996.6|2004.74|1996.04|21
1626315960000|2021-07-15 02:26:00|2004.91|1996.21|2004.69|1995.99|2005.05|1996.35|2004.54|1995.84|29
1626315970000|2021-07-15 02:26:10|2004.78|1996.08|2004.94|1996.24|2005.02|1996.32|2004.66|1995.96|21
1626315980000|2021-07-15 02:26:20|2004.97|1996.27|2004.5|1995.8|2005.01|1996.31|2004.5|1995.8|11
1626315990000|2021-07-15 02:26:30|2004.32|1995.62|2003.15|1994.45|2004.62|1995.92|2003.07|1994.37|32
1626316000000|2021-07-15 02:26:40|2003.18|1994.48|2002.88|1994.18|2003.18|1994.48|2002.83|1994.13|24
1626316010000|2021-07-15 02:26:50|2002.87|1994.17|2002.87|1994.17|2002.95|1994.25|2002.87|1994.17|13
1626316020000|2021-07-15 02:27:00|2002.86|1994.16|2001.03|1992.33|2002.86|1994.16|2000.69|1991.99|32
1626316030000|2021-07-15 02:27:10|2000.93|1992.23|2000.5|1991.8|2001.09|1992.39|2000.5|1991.8|26
1626316040000|2021-07-15 02:27:20|2000.51|1991.81|2000|1991.3|2001.42|1992.72|1999.96|1991.26|29
1626316050000|2021-07-15 02:27:30|2000.02|1991.32|1999.53|1990.83|2000.02|1991.32|1999.52|1990.82|34
1626316060000|2021-07-15 02:27:40|1999.48|1990.78|1998.85|1990.15|1999.48|1990.78|1998.67|1989.97|33
1626316070000|2021-07-15 02:27:50|1998.82|1990.12|1998.73|1990.03|1999.02|1990.32|1998.63|1989.93|30
1626316080000|2021-07-15 02:28:00|1998.74|1990.04|1998.67|1989.97|1999.06|1990.36|1998.67|1989.97|32
1626316090000|2021-07-15 02:28:10|1998.68|1989.98|1999.03|1990.33|1999.64|1990.94|1998.67|1989.97|32
1626316100000|2021-07-15 02:28:20|1999.09|1990.39|1998.92|1990.22|1999.15|1990.45|1998.85|1990.15|25
1626316110000|2021-07-15 02:28:30|1998.98|1990.28|1999.98|1991.28|2000.1|1991.4|1998.92|1990.22|27
1626316120000|2021-07-15 02:28:40|2000|1991.3|2000|1991.3|2000|1991.3|1999.88|1991.18|17
1626316130000|2021-07-15 02:28:50|1999.99|1991.29|2000.07|1991.37|2000.13|1991.43|1999.99|1991.29|36
1626316140000|2021-07-15 02:29:00|2000.13|1991.43|2001.39|1992.69|2001.48|1992.78|2000.07|1991.37|32
1626316150000|2021-07-15 02:29:10|2001.4|1992.7|2001.16|1992.46|2001.48|1992.78|2000.83|1992.13|27
1626316160000|2021-07-15 02:29:20|2001.17|1992.47|2000.64|1991.94|2001.34|1992.64|2000.59|1991.89|32
1626316170000|2021-07-15 02:29:30|2000.65|1991.95|2001.6|1992.9|2001.6|1992.9|2000.65|1991.95|23
1626316180000|2021-07-15 02:29:40|2001.53|1992.83|2001.9|1993.2|2002.09|1993.39|2001.53|1992.83|30
1626316190000|2021-07-15 02:29:50|2001.87|1993.17|2001.38|1992.68|2001.9|1993.2|2001.15|1992.45|31
1626316200000|2021-07-15 02:30:00|2001.15|1992.45|2000.01|1991.31|2001.32|1992.62|2000.01|1991.31|30
1626316210000|2021-07-15 02:30:10|2000.15|1991.45|1999.39|1990.69|2000.27|1991.57|1998.98|1990.28|20
1626316220000|2021-07-15 02:30:20|1999.38|1990.68|1999.17|1990.47|1999.57|1990.87|1999.08|1990.38|21
1626316230000|2021-07-15 02:30:30|1999.16|1990.46|1999.14|1990.44|1999.31|1990.61|1999.02|1990.32|26
1626316240000|2021-07-15 02:30:40|1999.1|1990.4|1999.58|1990.88|1999.62|1990.92|1998.54|1989.84|28
1626316250000|2021-07-15 02:30:50|1999.63|1990.93|1998.04|1989.34|1999.63|1990.93|1998.04|1989.34|28
1626316260000|2021-07-15 02:31:00|1998.07|1989.37|1997.74|1989.04|1998.96|1990.26|1997.64|1988.94|30
1626316270000|2021-07-15 02:31:10|1997.71|1989.01|1996.99|1988.29|1997.82|1989.12|1996.96|1988.26|31
1626316280000|2021-07-15 02:31:20|1996.87|1988.17|1996.31|1987.61|1996.87|1988.17|1996.26|1987.56|28
1626316290000|2021-07-15 02:31:30|1996.29|1987.59|1996.17|1987.47|1996.44|1987.74|1993.8|1985.1|37
1626316300000|2021-07-15 02:31:40|1996.04|1987.34|1994.66|1985.96|1996.05|1987.35|1994.53|1985.83|35
1626316310000|2021-07-15 02:31:50|1994.65|1985.95|1994.5|1985.8|1994.95|1986.25|1994.12|1985.42|29
1626316320000|2021-07-15 02:32:00|1994.58|1985.88|1995.17|1986.47|1995.35|1986.65|1994.58|1985.88|24
1626316330000|2021-07-15 02:32:10|1995.18|1986.48|1995.38|1986.68|1995.38|1986.68|1995.08|1986.38|24
1626316340000|2021-07-15 02:32:20|1995.32|1986.62|1995.4|1986.7|1995.42|1986.72|1995.18|1986.48|19
1626316350000|2021-07-15 02:32:30|1995.45|1986.75|1995.31|1986.61|1995.45|1986.75|1995.24|1986.54|22
1626316360000|2021-07-15 02:32:40|1995.34|1986.64|1996.81|1988.11|1996.81|1988.11|1995.34|1986.64|26
1626316370000|2021-07-15 02:32:50|1996.85|1988.15|1997.45|1988.75|1997.6|1988.9|1996.76|1988.06|36
1626316380000|2021-07-15 02:33:00|1997.5|1988.8|1998.55|1989.85|1998.69|1989.99|1997.5|1988.8|25
1626316390000|2021-07-15 02:33:10|1998.57|1989.87|1998.47|1989.77|1998.71|1990.01|1998.3|1989.6|29
1626316400000|2021-07-15 02:33:20|1998.46|1989.76|1997.73|1989.03|1998.94|1990.24|1997.71|1989.01|25
1626316410000|2021-07-15 02:33:30|1997.83|1989.13|1998.52|1989.82|1998.52|1989.82|1997.66|1988.96|17
1626316420000|2021-07-15 02:33:40|1998.39|1989.69|1999.05|1990.35|1999.05|1990.35|1998.39|1989.69|12
1626316430000|2021-07-15 02:33:50|1999.13|1990.43|1999.92|1991.22|1999.92|1991.22|1998.51|1989.81|27
1626316440000|2021-07-15 02:34:00|1999.97|1991.27|1998.97|1990.27|1999.97|1991.27|1998.89|1990.19|33
1626316450000|2021-07-15 02:34:10|1999.02|1990.32|1999|1990.3|1999.13|1990.43|1998.87|1990.17|18
1626316460000|2021-07-15 02:34:20|1998.99|1990.29|1999.27|1990.57|1999.37|1990.67|1998.93|1990.23|21
1626316470000|2021-07-15 02:34:30|1999.29|1990.59|1999.82|1991.12|1999.82|1991.12|1999.29|1990.59|27
1626316480000|2021-07-15 02:34:40|1999.85|1991.15|2000.72|1992.02|2000.72|1992.02|1999.79|1991.09|34
1626316490000|2021-07-15 02:34:50|2000.77|1992.07|2001.7|1993|2001.85|1993.15|2000.44|1991.74|35
1626316500000|2021-07-15 02:35:00|2001.77|1993.07|2001.91|1993.21|2001.97|1993.27|2001.72|1993.02|20
1626316510000|2021-07-15 02:35:10|2001.9|1993.2|2000.82|1992.12|2001.9|1993.2|2000.79|1992.09|27
1626316520000|2021-07-15 02:35:20|2000.79|1992.09|2001.09|1992.39|2001.39|1992.69|2000.4|1991.7|25
1626316530000|2021-07-15 02:35:30|2000.73|1992.03|1999.66|1990.96|2000.73|1992.03|1999.66|1990.96|26
1626316540000|2021-07-15 02:35:40|1999.6|1990.9|1999.7|1991|1999.79|1991.09|1999.58|1990.88|17
1626316550000|2021-07-15 02:35:50|1999.74|1991.04|2000.26|1991.56|2000.37|1991.67|1999.74|1991.04|25
1626316560000|2021-07-15 02:36:00|2000.2|1991.5|1999.2|1990.5|2000.2|1991.5|1998.97|1990.27|22
1626316570000|2021-07-15 02:36:10|1999.19|1990.49|1998.9|1990.2|1999.24|1990.54|1998.81|1990.11|22
1626316580000|2021-07-15 02:36:20|1998.96|1990.26|1998.59|1989.89|1999.15|1990.45|1998.36|1989.66|19
1626316590000|2021-07-15 02:36:30|1998.48|1989.78|1998.5|1989.8|1998.6|1989.9|1998.4|1989.7|9
1626316600000|2021-07-15 02:36:40|1998.4|1989.7|1998.41|1989.71|1998.41|1989.71|1998.4|1989.7|2
1626316610000|2021-07-15 02:36:50|1998.4|1989.7|2000.16|1991.46|2000.16|1991.46|1998.4|1989.7|17
1626316620000|2021-07-15 02:37:00|2000.13|1991.43|1998.86|1990.16|2000.18|1991.48|1998.84|1990.14|36
1626316630000|2021-07-15 02:37:10|1998.88|1990.18|1998.74|1990.04|1998.88|1990.18|1998.29|1989.59|18
1626316640000|2021-07-15 02:37:20|1998.44|1989.74|1999.06|1990.36|1999.06|1990.36|1997.89|1989.19|32
1626316650000|2021-07-15 02:37:30|1999.01|1990.31|1998.58|1989.88|1999.01|1990.31|1997.84|1989.14|33
1626316660000|2021-07-15 02:37:40|1998.54|1989.84|1998.73|1990.03|1998.92|1990.22|1998.48|1989.78|24
1626316670000|2021-07-15 02:37:50|1998.83|1990.13|1998.67|1989.97|1998.83|1990.13|1998.53|1989.83|13
1626316680000|2021-07-15 02:38:00|1998.64|1989.94|1998.2|1989.5|1998.79|1990.09|1998.09|1989.39|17
1626316690000|2021-07-15 02:38:10|1998.03|1989.33|1998.4|1989.7|1998.51|1989.81|1998.03|1989.33|34
1626316700000|2021-07-15 02:38:20|1998.41|1989.71|1999.05|1990.35|1999.14|1990.44|1998.17|1989.47|30
1626316710000|2021-07-15 02:38:30|1999.06|1990.36|1999.74|1991.04|1999.76|1991.06|1999.03|1990.33|27
1626316720000|2021-07-15 02:38:40|1999.75|1991.05|1999.16|1990.46|1999.81|1991.11|1998.82|1990.12|28
1626316730000|2021-07-15 02:38:50|1999.2|1990.5|1996.46|1987.76|1999.27|1990.57|1996.44|1987.74|40
1626316740000|2021-07-15 02:39:00|1996.45|1987.75|1996.34|1987.64|1997.14|1988.44|1996.21|1987.51|36
1626316750000|2021-07-15 02:39:10|1996.17|1987.47|1995.57|1986.87|1996.29|1987.59|1995.47|1986.77|28
1626316760000|2021-07-15 02:39:20|1995.58|1986.88|1995.57|1986.87|1995.64|1986.94|1995.57|1986.87|5
1626316770000|2021-07-15 02:39:30|1995.59|1986.89|1995.64|1986.94|1995.64|1986.94|1995.56|1986.86|7
1626316780000|2021-07-15 02:39:40|1995.68|1986.98|1996.15|1987.45|1996.15|1987.45|1995.64|1986.94|9
1626316790000|2021-07-15 02:39:50|1996.12|1987.42|1996.68|1987.98|1996.68|1987.98|1996.12|1987.42|21
1626316800000|2021-07-15 02:40:00|1996.69|1987.99|1994.5|1985.8|1996.69|1987.99|1993.53|1984.83|20
1626316810000|2021-07-15 02:40:10|1994.39|1985.69|1994.41|1985.71|1994.5|1985.8|1994.3|1985.6|10
1626316820000|2021-07-15 02:40:20|1994.5|1985.8|1994.85|1986.15|1995.11|1986.41|1994.11|1985.41|25
1626316830000|2021-07-15 02:40:30|1994.84|1986.14|1994.65|1985.95|1994.91|1986.21|1994.59|1985.89|25
1626316840000|2021-07-15 02:40:40|1994.6|1985.9|1994.57|1985.87|1994.64|1985.94|1994.47|1985.77|24
1626316850000|2021-07-15 02:40:50|1994.54|1985.84|1994.42|1985.72|1994.9|1986.2|1994.31|1985.61|24
1626316860000|2021-07-15 02:41:00|1994.41|1985.71|1994.57|1985.87|1994.57|1985.87|1994.27|1985.57|18
1626316870000|2021-07-15 02:41:10|1994.15|1985.45|1992.47|1983.77|1994.15|1985.45|1992.47|1983.77|24
1626316880000|2021-07-15 02:41:20|1992.42|1983.72|1992.57|1983.87|1992.62|1983.92|1992.21|1983.51|27
1626316890000|2021-07-15 02:41:30|1992.53|1983.83|1991.86|1983.16|1992.53|1983.83|1991.79|1983.09|19
1626316900000|2021-07-15 02:41:40|1991.82|1983.12|1992.15|1983.45|1992.15|1983.45|1991.33|1982.63|23
1626316910000|2021-07-15 02:41:50|1992.25|1983.55|1992.23|1983.53|1992.29|1983.59|1991.78|1983.08|27
1626316920000|2021-07-15 02:42:00|1992.19|1983.49|1992.29|1983.59|1992.43|1983.73|1992.08|1983.38|25
1626316930000|2021-07-15 02:42:10|1992.28|1983.58|1993.18|1984.48|1993.36|1984.66|1992.27|1983.57|20
1626316940000|2021-07-15 02:42:20|1992.97|1984.27|1992.96|1984.26|1993.36|1984.66|1992.9|1984.2|25
1626316950000|2021-07-15 02:42:30|1993.14|1984.44|1992.77|1984.07|1993.23|1984.53|1992.66|1983.96|24
1626316960000|2021-07-15 02:42:40|1992.96|1984.26|1993.14|1984.44|1993.17|1984.47|1992.96|1984.26|14
1626316970000|2021-07-15 02:42:50|1993.13|1984.43|1992.35|1983.65|1993.28|1984.58|1992.35|1983.65|20
1626316980000|2021-07-15 02:43:00|1992.38|1983.68|1993.31|1984.61|1993.31|1984.61|1992.38|1983.68|28
1626316990000|2021-07-15 02:43:10|1993.27|1984.57|1993.05|1984.35|1993.28|1984.58|1992.83|1984.13|24
1626317000000|2021-07-15 02:43:20|1993.01|1984.31|1993.06|1984.36|1993.1|1984.4|1992.86|1984.16|12
1626317010000|2021-07-15 02:43:30|1993.07|1984.37|1993.16|1984.46|1993.3|1984.6|1993.07|1984.37|27
1626317020000|2021-07-15 02:43:40|1993.17|1984.47|1993.57|1984.87|1993.69|1984.99|1993.16|1984.46|24
1626317030000|2021-07-15 02:43:50|1993.58|1984.88|1993.28|1984.58|1993.63|1984.93|1993.28|1984.58|22
1626317040000|2021-07-15 02:44:00|1993.08|1984.38|1994.38|1985.68|1994.38|1985.68|1993.08|1984.38|22
1626317050000|2021-07-15 02:44:10|1994.36|1985.66|1994.19|1985.49|1994.38|1985.68|1993.97|1985.27|23
1626317060000|2021-07-15 02:44:20|1994.2|1985.5|1994.24|1985.54|1994.29|1985.59|1993.49|1984.79|28
1626317070000|2021-07-15 02:44:30|1994.25|1985.55|1994.31|1985.61|1994.31|1985.61|1994.02|1985.32|25
1626317080000|2021-07-15 02:44:40|1994.33|1985.63|1994.24|1985.54|1994.35|1985.65|1994.24|1985.54|7
1626317090000|2021-07-15 02:44:50|1994.25|1985.55|1994.05|1985.35|1994.25|1985.55|1993.34|1984.64|23
1626317100000|2021-07-15 02:45:00|1994.04|1985.34|1994.14|1985.44|1994.14|1985.44|1994.03|1985.33|9
1626317110000|2021-07-15 02:45:10|1994.13|1985.43|1994.06|1985.36|1994.13|1985.43|1994.01|1985.31|16
1626317120000|2021-07-15 02:45:20|1994.05|1985.35|1993.61|1984.91|1994.09|1985.39|1993.48|1984.78|22
1626317130000|2021-07-15 02:45:30|1993.6|1984.9|1993.34|1984.64|1993.6|1984.9|1992.94|1984.24|23
1626317140000|2021-07-15 02:45:40|1993.36|1984.66|1993.59|1984.89|1993.59|1984.89|1993.36|1984.66|21
1626317150000|2021-07-15 02:45:50|1993.58|1984.88|1994.35|1985.65|1994.35|1985.65|1993.57|1984.87|18
1626317160000|2021-07-15 02:46:00|1994.31|1985.61|1994.28|1985.58|1994.37|1985.67|1994.14|1985.44|20
1626317170000|2021-07-15 02:46:10|1994.26|1985.56|1994.24|1985.54|1994.42|1985.72|1994.24|1985.54|10
1626317180000|2021-07-15 02:46:20|1994.25|1985.55|1995.32|1986.62|1995.32|1986.62|1994.24|1985.54|12
1626317190000|2021-07-15 02:46:30|1995.36|1986.66|1994.31|1985.61|1996.07|1987.37|1994.18|1985.48|25
1626317200000|2021-07-15 02:46:40|1994.38|1985.68|1994.75|1986.05|1994.75|1986.05|1994.33|1985.63|10
1626317210000|2021-07-15 02:46:50|1994.72|1986.02|1993.97|1985.27|1994.85|1986.15|1993.97|1985.27|22
1626317220000|2021-07-15 02:47:00|1993.87|1985.17|1993.82|1985.12|1993.98|1985.28|1993.81|1985.11|14
1626317230000|2021-07-15 02:47:10|1993.53|1984.83|1994.05|1985.35|1994.07|1985.37|1993.53|1984.83|24
1626317240000|2021-07-15 02:47:20|1994.04|1985.34|1994.86|1986.16|1994.93|1986.23|1994.03|1985.33|23
1626317250000|2021-07-15 02:47:30|1994.88|1986.18|1995.8|1987.1|1995.82|1987.12|1994.88|1986.18|25
1626317260000|2021-07-15 02:47:40|1995.75|1987.05|1996.24|1987.54|1996.24|1987.54|1995.2|1986.5|30
1626317270000|2021-07-15 02:47:50|1996.3|1987.6|1997.32|1988.62|1997.39|1988.69|1996.3|1987.6|32
1626317280000|2021-07-15 02:48:00|1997.31|1988.61|1996.27|1987.57|1997.31|1988.61|1996.14|1987.44|30
1626317290000|2021-07-15 02:48:10|1996.33|1987.63|1996.88|1988.18|1996.88|1988.18|1996.25|1987.55|25
1626317300000|2021-07-15 02:48:20|1996.89|1988.19|1996.5|1987.8|1996.95|1988.25|1996.5|1987.8|23
1626317310000|2021-07-15 02:48:30|1996.67|1987.97|1995.77|1987.07|1996.72|1988.02|1995.51|1986.81|27
1626317320000|2021-07-15 02:48:40|1995.75|1987.05|1995.76|1987.06|1995.79|1987.09|1995.74|1987.04|22
1626317330000|2021-07-15 02:48:50|1995.77|1987.07|1995.28|1986.58|1995.8|1987.1|1995.24|1986.54|27
1626317340000|2021-07-15 02:49:00|1995.24|1986.54|1995.07|1986.37|1995.31|1986.61|1995.05|1986.35|14
1626317350000|2021-07-15 02:49:10|1995.24|1986.54|1995.58|1986.88|1995.58|1986.88|1995.07|1986.37|14
1626317360000|2021-07-15 02:49:20|1995.65|1986.95|1995.29|1986.59|1995.77|1987.07|1995.23|1986.53|24
1626317370000|2021-07-15 02:49:30|1995.28|1986.58|1995.22|1986.52|1995.28|1986.58|1994.88|1986.18|25
1626317380000|2021-07-15 02:49:40|1995.06|1986.36|1994.7|1986|1995.21|1986.51|1994.7|1986|22
1626317390000|2021-07-15 02:49:50|1994.72|1986.02|1994.62|1985.92|1994.72|1986.02|1994.62|1985.92|11
1626317400000|2021-07-15 02:50:00|1994.65|1985.95|1994.62|1985.92|1994.65|1985.95|1994.62|1985.92|2
1626317410000|2021-07-15 02:50:10|1994.69|1985.99|1994.79|1986.09|1994.79|1986.09|1994.65|1985.95|14
1626317420000|2021-07-15 02:50:20|1994.77|1986.07|1994.7|1986|1994.81|1986.11|1994.48|1985.78|16
1626317430000|2021-07-15 02:50:30|1994.72|1986.02|1994.7|1986|1994.72|1986.02|1994.62|1985.92|8
1626317440000|2021-07-15 02:50:40|1994.78|1986.08|1995.05|1986.35|1995.18|1986.48|1994.72|1986.02|22
1626317450000|2021-07-15 02:50:50|1995.01|1986.31|1995.76|1987.06|1995.78|1987.08|1995|1986.3|17
1626317460000|2021-07-15 02:51:00|1995.81|1987.11|1995.92|1987.22|1995.92|1987.22|1995.12|1986.42|29
1626317470000|2021-07-15 02:51:10|1995.93|1987.23|1996.98|1988.28|1996.98|1988.28|1995.72|1987.02|28
1626317480000|2021-07-15 02:51:20|1997|1988.3|1996.91|1988.21|1997.88|1989.18|1996.91|1988.21|24
1626317490000|2021-07-15 02:51:30|1997.09|1988.39|1998.17|1989.47|1998.17|1989.47|1997.06|1988.36|23
1626317500000|2021-07-15 02:51:40|1997.94|1989.24|1997.89|1989.19|1998.48|1989.78|1997.75|1989.05|34
1626317510000|2021-07-15 02:51:50|1997.9|1989.2|1997.94|1989.24|1997.96|1989.26|1997.82|1989.12|22
1626317520000|2021-07-15 02:52:00|1997.9|1989.2|1997.87|1989.17|1997.9|1989.2|1997.47|1988.77|28
1626317530000|2021-07-15 02:52:10|1997.92|1989.22|1997.78|1989.08|1998.1|1989.4|1997.35|1988.65|33
1626317540000|2021-07-15 02:52:20|1997.77|1989.07|1996.79|1988.09|1997.78|1989.08|1996.79|1988.09|26
1626317550000|2021-07-15 02:52:30|1996.83|1988.13|1996.57|1987.87|1996.83|1988.13|1996.54|1987.84|17
1626317560000|2021-07-15 02:52:40|1996.65|1987.95|1996|1987.3|1996.67|1987.97|1995.78|1987.08|26
1626317570000|2021-07-15 02:52:50|1995.98|1987.28|1996.08|1987.38|1996.23|1987.53|1995.94|1987.24|14
1626317580000|2021-07-15 02:53:00|1996.09|1987.39|1996.58|1987.88|1996.6|1987.9|1996.09|1987.39|9
1626317590000|2021-07-15 02:53:10|1996.6|1987.9|1996.5|1987.8|1997.11|1988.41|1996.47|1987.77|17
1626317600000|2021-07-15 02:53:20|1996.47|1987.77|1997.05|1988.35|1997.06|1988.36|1996.47|1987.77|16
1626317610000|2021-07-15 02:53:30|1997.03|1988.33|1997.49|1988.79|1997.6|1988.9|1997.03|1988.33|11
1626317620000|2021-07-15 02:53:40|1997.5|1988.8|1997.01|1988.31|1997.5|1988.8|1997.01|1988.31|9
1626317630000|2021-07-15 02:53:50|1997.08|1988.38|1998.04|1989.34|1998.04|1989.34|1996.9|1988.2|24
1626317640000|2021-07-15 02:54:00|1998.05|1989.35|1998.15|1989.45|1998.16|1989.46|1998.02|1989.32|16
1626317650000|2021-07-15 02:54:10|1998.13|1989.43|1999.33|1990.63|1999.33|1990.63|1998.03|1989.33|22
1626317660000|2021-07-15 02:54:20|1999.24|1990.54|1998.53|1989.83|1999.34|1990.64|1998.34|1989.64|35
1626317670000|2021-07-15 02:54:30|1998.51|1989.81|1998.7|1990|1998.7|1990|1998.5|1989.8|16
1626317680000|2021-07-15 02:54:40|1998.72|1990.02|1999.16|1990.46|1999.3|1990.6|1998.72|1990.02|27
1626317690000|2021-07-15 02:54:50|1999.13|1990.43|1999.19|1990.49|1999.24|1990.54|1999.06|1990.36|10
1626317700000|2021-07-15 02:55:00|1999.15|1990.45|1998.32|1989.62|1999.15|1990.45|1998.14|1989.44|29
1626317710000|2021-07-15 02:55:10|1998.3|1989.6|1997.08|1988.38|1998.3|1989.6|1997.08|1988.38|16
1626317720000|2021-07-15 02:55:20|1997.01|1988.31|1996.63|1987.93|1997.01|1988.31|1996.4|1987.7|13
1626317730000|2021-07-15 02:55:30|1996.7|1988|1996.72|1988.02|1997.14|1988.44|1996.57|1987.87|21
1626317740000|2021-07-15 02:55:40|1996.68|1987.98|1996.13|1987.43|1996.74|1988.04|1996.09|1987.39|22
1626317750000|2021-07-15 02:55:50|1996.12|1987.42|1996.15|1987.45|1996.18|1987.48|1996.1|1987.4|19
1626317760000|2021-07-15 02:56:00|1996.14|1987.44|1995.96|1987.26|1996.18|1987.48|1995.96|1987.26|23
1626317770000|2021-07-15 02:56:10|1995.97|1987.27|1995.93|1987.23|1996|1987.3|1995.93|1987.23|5
1626317780000|2021-07-15 02:56:20|1995.94|1987.24|1996.16|1987.46|1996.4|1987.7|1995.9|1987.2|23
1626317790000|2021-07-15 02:56:30|1996.11|1987.41|1996.04|1987.34|1996.15|1987.45|1995.99|1987.29|26
1626317800000|2021-07-15 02:56:40|1996.02|1987.32|1996.02|1987.32|1996.09|1987.39|1995.91|1987.21|18
1626317810000|2021-07-15 02:56:50|1996.09|1987.39|1996.02|1987.32|1996.4|1987.7|1995.88|1987.18|23
1626317820000|2021-07-15 02:57:00|1995.62|1986.92|1995.39|1986.69|1995.88|1987.18|1994.98|1986.28|19
1626317830000|2021-07-15 02:57:10|1995.29|1986.59|1995.27|1986.57|1995.42|1986.72|1994.78|1986.08|15
1626317840000|2021-07-15 02:57:20|1994.9|1986.2|1995.07|1986.37|1995.4|1986.7|1994.89|1986.19|16
1626317850000|2021-07-15 02:57:30|1995.18|1986.48|1995.15|1986.45|1995.23|1986.53|1995.09|1986.39|9
1626317860000|2021-07-15 02:57:40|1995.33|1986.63|1994.95|1986.25|1995.33|1986.63|1994.88|1986.18|9
1626317870000|2021-07-15 02:57:50|1995.02|1986.32|1995.36|1986.66|1995.38|1986.68|1995.02|1986.32|10
1626317880000|2021-07-15 02:58:00|1995.27|1986.57|1995.03|1986.33|1995.27|1986.57|1995.03|1986.33|10
1626317890000|2021-07-15 02:58:10|1995.24|1986.54|1995.22|1986.52|1995.29|1986.59|1995.2|1986.5|6
1626317900000|2021-07-15 02:58:20|1995.19|1986.49|1995.52|1986.82|1995.52|1986.82|1995.19|1986.49|12
1626317910000|2021-07-15 02:58:30|1995.47|1986.77|1994.92|1986.22|1995.47|1986.77|1994.85|1986.15|10
1626317920000|2021-07-15 02:58:40|1994.97|1986.27|1995.02|1986.32|1995.04|1986.34|1994.68|1985.98|14
1626317930000|2021-07-15 02:58:50|1995.01|1986.31|1994.61|1985.91|1995.01|1986.31|1994.61|1985.91|12
1626317940000|2021-07-15 02:59:00|1994.6|1985.9|1994.6|1985.9|1994.6|1985.9|1994.6|1985.9|1
1626317950000|2021-07-15 02:59:10|1994.61|1985.91|1995.44|1986.74|1995.47|1986.77|1994.61|1985.91|16
1626317960000|2021-07-15 02:59:20|1995.35|1986.65|1995.4|1986.7|1995.42|1986.72|1995.32|1986.62|5
1626317970000|2021-07-15 02:59:30|1995.41|1986.71|1995.03|1986.33|1995.43|1986.73|1995.03|1986.33|18
1626317980000|2021-07-15 02:59:40|1994.89|1986.19|1994.62|1985.92|1995.07|1986.37|1994.43|1985.73|10
1626317990000|2021-07-15 02:59:50|1994.75|1986.05|1995.04|1986.34|1995.04|1986.34|1994.62|1985.92|11
1626318000000|2021-07-15 03:00:00|1994.86|1986.16|1993.4|1984.7|1995|1986.3|1993.4|1984.7|28
1626318010000|2021-07-15 03:00:10|1993.36|1984.66|1992.38|1983.68|1993.37|1984.67|1992.15|1983.45|21
1626318020000|2021-07-15 03:00:20|1992.37|1983.67|1992.12|1983.42|1992.37|1983.67|1992.12|1983.42|14
1626318030000|2021-07-15 03:00:30|1992.1|1983.4|1991.44|1982.74|1992.15|1983.45|1991.42|1982.72|18
1626318040000|2021-07-15 03:00:40|1991.42|1982.72|1991.48|1982.78|1991.61|1982.91|1991.42|1982.72|13
1626318050000|2021-07-15 03:00:50|1991.47|1982.77|1991.77|1983.07|1991.77|1983.07|1991.47|1982.77|14
1626318060000|2021-07-15 03:01:00|1991.61|1982.91|1990.38|1981.68|1991.61|1982.91|1990.01|1981.31|29
1626318070000|2021-07-15 03:01:10|1990.3|1981.6|1990.47|1981.77|1990.91|1982.21|1989.88|1981.18|28
1626318080000|2021-07-15 03:01:20|1990.67|1981.97|1991.23|1982.53|1991.31|1982.61|1990.67|1981.97|27
1626318090000|2021-07-15 03:01:30|1991.17|1982.47|1990.82|1982.12|1991.3|1982.6|1990.82|1982.12|32
1626318100000|2021-07-15 03:01:40|1990.68|1981.98|1990.81|1982.11|1990.87|1982.17|1990.45|1981.75|21
1626318110000|2021-07-15 03:01:50|1990.83|1982.13|1991.05|1982.35|1991.06|1982.36|1990.44|1981.74|25
1626318120000|2021-07-15 03:02:00|1991.07|1982.37|1991.4|1982.7|1991.46|1982.76|1991.06|1982.36|25
1626318130000|2021-07-15 03:02:10|1991.38|1982.68|1990.61|1981.91|1991.38|1982.68|1990.57|1981.87|23
1626318140000|2021-07-15 03:02:20|1990.55|1981.85|1989.75|1981.05|1990.61|1981.91|1989.75|1981.05|14
1626318150000|2021-07-15 03:02:30|1989.83|1981.13|1989.57|1980.87|1989.83|1981.13|1989.53|1980.83|13
1626318160000|2021-07-15 03:02:40|1989.56|1980.86|1989.48|1980.78|1989.69|1980.99|1989.2|1980.5|23
1626318170000|2021-07-15 03:02:50|1989.03|1980.33|1988.87|1980.17|1989.28|1980.58|1988.76|1980.06|30
1626318180000|2021-07-15 03:03:00|1988.71|1980.01|1988.44|1979.74|1988.9|1980.2|1988.32|1979.62|18
1626318190000|2021-07-15 03:03:10|1988.46|1979.76|1988.92|1980.22|1988.97|1980.27|1988.46|1979.76|27
1626318200000|2021-07-15 03:03:20|1988.91|1980.21|1988.78|1980.08|1988.91|1980.21|1988.74|1980.04|7
1626318210000|2021-07-15 03:03:30|1988.77|1980.07|1988.64|1979.94|1988.79|1980.09|1988.64|1979.94|8
1626318220000|2021-07-15 03:03:40|1988.77|1980.07|1988.65|1979.95|1988.92|1980.22|1988.46|1979.76|14
1626318230000|2021-07-15 03:03:50|1988.48|1979.78|1988.03|1979.33|1988.48|1979.78|1988.03|1979.33|18
1626318240000|2021-07-15 03:04:00|1987.98|1979.28|1988.11|1979.41|1988.14|1979.44|1987.74|1979.04|25
1626318250000|2021-07-15 03:04:10|1988.07|1979.37|1988.36|1979.66|1988.37|1979.67|1988.02|1979.32|16
1626318260000|2021-07-15 03:04:20|1988.39|1979.69|1988.46|1979.76|1988.53|1979.83|1988.37|1979.67|12
1626318270000|2021-07-15 03:04:30|1988.47|1979.77|1988.16|1979.46|1988.48|1979.78|1988.15|1979.45|30
1626318280000|2021-07-15 03:04:40|1988.21|1979.51|1986.72|1978.02|1988.3|1979.6|1986.71|1978.01|20
1626318290000|2021-07-15 03:04:50|1986.71|1978.01|1988.27|1979.57|1988.32|1979.62|1986.71|1978.01|19
1626318300000|2021-07-15 03:05:00|1988.44|1979.74|1988.26|1979.56|1988.44|1979.74|1988.25|1979.55|12
1626318310000|2021-07-15 03:05:10|1988.27|1979.57|1987.99|1979.29|1988.44|1979.74|1987.99|1979.29|16
1626318320000|2021-07-15 03:05:20|1987.92|1979.22|1988.07|1979.37|1988.07|1979.37|1987.92|1979.22|6
1626318330000|2021-07-15 03:05:30|1988.17|1979.47|1988.06|1979.36|1988.17|1979.47|1988.06|1979.36|3
1626318340000|2021-07-15 03:05:40|1988.07|1979.37|1988.06|1979.36|1988.19|1979.49|1988.06|1979.36|7
1626318350000|2021-07-15 03:05:50|1988.11|1979.41|1989.11|1980.41|1989.21|1980.51|1987.98|1979.28|16
1626318360000|2021-07-15 03:06:00|1989.14|1980.44|1989.18|1980.48|1989.28|1980.58|1989.01|1980.31|22
1626318370000|2021-07-15 03:06:10|1989.19|1980.49|1990.37|1981.67|1990.37|1981.67|1989.19|1980.49|22
1626318380000|2021-07-15 03:06:20|1990.42|1981.72|1991.47|1982.77|1991.67|1982.97|1990.42|1981.72|32
1626318390000|2021-07-15 03:06:30|1991.64|1982.94|1991.51|1982.81|1991.66|1982.96|1991.45|1982.75|16
1626318400000|2021-07-15 03:06:40|1991.49|1982.79|1991.46|1982.76|1991.6|1982.9|1991.42|1982.72|29
1626318410000|2021-07-15 03:06:50|1991.47|1982.77|1990.76|1982.06|1991.48|1982.78|1990.54|1981.84|30
1626318420000|2021-07-15 03:07:00|1990.92|1982.22|1991.2|1982.5|1991.2|1982.5|1990.79|1982.09|29
1626318430000|2021-07-15 03:07:10|1991.33|1982.63|1991.55|1982.85|1991.65|1982.95|1991.33|1982.63|24
1626318440000|2021-07-15 03:07:20|1991.57|1982.87|1991.62|1982.92|1991.62|1982.92|1991.56|1982.86|7
1626318450000|2021-07-15 03:07:30|1991.77|1983.07|1991.62|1982.92|1991.92|1983.22|1991.46|1982.76|12
1626318460000|2021-07-15 03:07:40|1991.64|1982.94|1991.51|1982.81|1991.72|1983.02|1991.47|1982.77|19
1626318470000|2021-07-15 03:07:50|1991.52|1982.82|1992.47|1983.77|1992.49|1983.79|1991.44|1982.74|25
1626318480000|2021-07-15 03:08:00|1992.56|1983.86|1992.53|1983.83|1992.58|1983.88|1992.49|1983.79|10
1626318490000|2021-07-15 03:08:10|1992.54|1983.84|1993.1|1984.4|1993.1|1984.4|1992.54|1983.84|16
1626318500000|2021-07-15 03:08:20|1993.62|1984.92|1993.16|1984.46|1993.62|1984.92|1993.16|1984.46|2
1626318520000|2021-07-15 03:08:40|1993.66|1984.96|1992.75|1984.05|1994.04|1985.34|1992.75|1984.05|17
1626318530000|2021-07-15 03:08:50|1992.7|1984|1992.4|1983.7|1992.7|1984|1991.58|1982.88|22
1626318540000|2021-07-15 03:09:00|1992.45|1983.75|1991.3|1982.6|1992.5|1983.8|1991.24|1982.54|28
1626318550000|2021-07-15 03:09:10|1991.2|1982.5|1991.61|1982.91|1991.61|1982.91|1989.96|1981.26|23
1626318560000|2021-07-15 03:09:20|1991.51|1982.81|1991.23|1982.53|1991.6|1982.9|1991.04|1982.34|26
1626318570000|2021-07-15 03:09:30|1991.27|1982.57|1991.24|1982.54|1991.3|1982.6|1990.62|1981.92|36
1626318580000|2021-07-15 03:09:40|1991.26|1982.56|1990.87|1982.17|1991.4|1982.7|1990.86|1982.16|15
1626318590000|2021-07-15 03:09:50|1990.95|1982.25|1990.95|1982.25|1990.97|1982.27|1990.95|1982.25|7
1626318600000|2021-07-15 03:10:00|1990.72|1982.02|1988.76|1980.06|1990.72|1982.02|1988.36|1979.66|32
1626318610000|2021-07-15 03:10:10|1988.66|1979.96|1988.36|1979.66|1989.04|1980.34|1988.36|1979.66|19
1626318620000|2021-07-15 03:10:20|1988.31|1979.61|1989.25|1980.55|1989.59|1980.89|1988.3|1979.6|20
1626318630000|2021-07-15 03:10:30|1989.08|1980.38|1988.57|1979.87|1989.79|1981.09|1988.57|1979.87|26
1626318640000|2021-07-15 03:10:40|1988.59|1979.89|1988.91|1980.21|1988.96|1980.26|1988.59|1979.89|26
1626318650000|2021-07-15 03:10:50|1988.84|1980.14|1988.88|1980.18|1989.01|1980.31|1988.84|1980.14|11
1626318660000|2021-07-15 03:11:00|1988.86|1980.16|1988.33|1979.63|1988.86|1980.16|1988.29|1979.59|22
1626318670000|2021-07-15 03:11:10|1988.22|1979.52|1988.35|1979.65|1988.95|1980.25|1988.22|1979.52|15
1626318680000|2021-07-15 03:11:20|1988.34|1979.64|1989|1980.3|1989.27|1980.57|1988.34|1979.64|14
1626318690000|2021-07-15 03:11:30|1988.99|1980.29|1989.04|1980.34|1989.07|1980.37|1988.98|1980.28|14
1626318700000|2021-07-15 03:11:40|1988.89|1980.19|1989.86|1981.16|1989.87|1981.17|1988.89|1980.19|21
1626318710000|2021-07-15 03:11:50|1989.77|1981.07|1989.83|1981.13|1989.92|1981.22|1989.75|1981.05|14
1626318720000|2021-07-15 03:12:00|1989.79|1981.09|1989.78|1981.08|1989.84|1981.14|1989.77|1981.07|4
1626318730000|2021-07-15 03:12:10|1989.77|1981.07|1989.85|1981.15|1989.92|1981.22|1989.77|1981.07|14
1626318750000|2021-07-15 03:12:30|1989.95|1981.25|1991.07|1982.37|1991.07|1982.37|1989.95|1981.25|22
1626318760000|2021-07-15 03:12:40|1991.98|1983.28|1991.35|1982.65|1992.45|1983.75|1991.32|1982.62|18
1626318770000|2021-07-15 03:12:50|1991.34|1982.64|1991.58|1982.88|1991.58|1982.88|1991.33|1982.63|15
1626318780000|2021-07-15 03:13:00|1991.57|1982.87|1991.33|1982.63|1991.57|1982.87|1991.19|1982.49|9
1626318790000|2021-07-15 03:13:10|1991.34|1982.64|1990.7|1982|1991.4|1982.7|1990.7|1982|12
1626318800000|2021-07-15 03:13:20|1990.66|1981.96|1990.79|1982.09|1990.79|1982.09|1990.51|1981.81|8
1626318810000|2021-07-15 03:13:30|1990.4|1981.7|1990.48|1981.78|1990.71|1982.01|1990.23|1981.53|23
1626318820000|2021-07-15 03:13:40|1990.39|1981.69|1990.42|1981.72|1990.47|1981.77|1990.35|1981.65|27
1626318830000|2021-07-15 03:13:50|1990.4|1981.7|1990.16|1981.46|1990.42|1981.72|1990.16|1981.46|11
1626318840000|2021-07-15 03:14:00|1990.19|1981.49|1988.63|1979.93|1990.33|1981.63|1988.41|1979.71|28
1626318850000|2021-07-15 03:14:10|1988.66|1979.96|1988.45|1979.75|1988.7|1980|1988.07|1979.37|16
1626318860000|2021-07-15 03:14:20|1988.5|1979.8|1988.61|1979.91|1988.74|1980.04|1988.5|1979.8|8
1626318870000|2021-07-15 03:14:30|1988.57|1979.87|1987.48|1978.78|1988.57|1979.87|1987.42|1978.72|10
1626318880000|2021-07-15 03:14:40|1987.35|1978.65|1986.83|1978.13|1987.35|1978.65|1986.83|1978.13|15
1626318890000|2021-07-15 03:14:50|1986.84|1978.14|1986.87|1978.17|1986.87|1978.17|1986.78|1978.08|5
1626318900000|2021-07-15 03:15:00|1986.78|1978.08|1987.45|1978.75|1987.51|1978.81|1986.58|1977.88|17
1626318910000|2021-07-15 03:15:10|1987.49|1978.79|1987.49|1978.79|1987.91|1979.21|1987.49|1978.79|4
1626318920000|2021-07-15 03:15:20|1987.86|1979.16|1988.79|1980.09|1988.86|1980.16|1987.86|1979.16|11
1626318930000|2021-07-15 03:15:30|1988.86|1980.16|1989.85|1981.15|1989.85|1981.15|1988.86|1980.16|21
1626318940000|2021-07-15 03:15:40|1989.66|1980.96|1989.92|1981.22|1990.04|1981.34|1989.66|1980.96|19
1626318950000|2021-07-15 03:15:50|1989.99|1981.29|1989.89|1981.19|1989.99|1981.29|1989.77|1981.07|9
1626318960000|2021-07-15 03:16:00|1989.88|1981.18|1989.82|1981.12|1989.91|1981.21|1989.82|1981.12|22
1626318970000|2021-07-15 03:16:10|1989.83|1981.13|1990.24|1981.54|1990.4|1981.7|1989.55|1980.85|9
1626318980000|2021-07-15 03:16:20|1990.34|1981.64|1991.45|1982.75|1991.52|1982.82|1990.24|1981.54|20
1626318990000|2021-07-15 03:16:30|1991.44|1982.74|1990.01|1981.31|1991.44|1982.74|1990|1981.3|20
1626319000000|2021-07-15 03:16:40|1990.07|1981.37|1990.16|1981.46|1990.35|1981.65|1990.07|1981.37|16
1626319010000|2021-07-15 03:16:50|1990.09|1981.39|1990.13|1981.43|1990.16|1981.46|1989.98|1981.28|13
1626319020000|2021-07-15 03:17:00|1990.09|1981.39|1990.29|1981.59|1990.35|1981.65|1990.09|1981.39|16
1626319030000|2021-07-15 03:17:10|1990.63|1981.93|1991.34|1982.64|1991.34|1982.64|1990.63|1981.93|21
1626319040000|2021-07-15 03:17:20|1991.32|1982.62|1991.1|1982.4|1991.64|1982.94|1991.04|1982.34|24
1626319050000|2021-07-15 03:17:30|1991.09|1982.39|1991.49|1982.79|1991.55|1982.85|1990.98|1982.28|26
1626319060000|2021-07-15 03:17:40|1991.5|1982.8|1991.73|1983.03|1991.73|1983.03|1991.2|1982.5|26
1626319070000|2021-07-15 03:17:50|1991.72|1983.02|1991.52|1982.82|1991.72|1983.02|1991.41|1982.71|18
1626319080000|2021-07-15 03:18:00|1991.66|1982.96|1992.07|1983.37|1992.09|1983.39|1991.57|1982.87|17
1626319090000|2021-07-15 03:18:10|1992.04|1983.34|1992.27|1983.57|1992.27|1983.57|1992.04|1983.34|13
1626319100000|2021-07-15 03:18:20|1992.25|1983.55|1992.15|1983.45|1992.25|1983.55|1992.03|1983.33|20
1626319110000|2021-07-15 03:18:30|1992.16|1983.46|1992.74|1984.04|1992.79|1984.09|1992.12|1983.42|22
1626319120000|2021-07-15 03:18:40|1992.75|1984.05|1992.72|1984.02|1992.75|1984.05|1992.66|1983.96|5
1626319130000|2021-07-15 03:18:50|1992.39|1983.69|1991.78|1983.08|1992.39|1983.69|1991.75|1983.05|18
1626319140000|2021-07-15 03:19:00|1991.82|1983.12|1992|1983.3|1992.25|1983.55|1991.82|1983.12|23
1626319150000|2021-07-15 03:19:10|1991.95|1983.25|1991.9|1983.2|1992|1983.3|1991.88|1983.18|10
1626319160000|2021-07-15 03:19:20|1991.95|1983.25|1990.46|1981.76|1992.48|1983.78|1990.46|1981.76|20
1626319170000|2021-07-15 03:19:30|1990.41|1981.71|1990.06|1981.36|1990.41|1981.71|1990.02|1981.32|18
1626319180000|2021-07-15 03:19:40|1990.08|1981.38|1990.54|1981.84|1990.54|1981.84|1989.99|1981.29|22
1626319190000|2021-07-15 03:19:50|1990.53|1981.83|1990.39|1981.69|1990.55|1981.85|1990.38|1981.68|17
1626319200000|2021-07-15 03:20:00|1990.48|1981.78|1989.94|1981.24|1990.5|1981.8|1989.94|1981.24|16
1626319210000|2021-07-15 03:20:10|1990.08|1981.38|1988.97|1980.27|1990.08|1981.38|1988.96|1980.26|27
1626319220000|2021-07-15 03:20:20|1988.98|1980.28|1989.05|1980.35|1989.59|1980.89|1988.78|1980.08|22
1626319230000|2021-07-15 03:20:30|1989.19|1980.49|1988.81|1980.11|1989.28|1980.58|1988.76|1980.06|15
1626319240000|2021-07-15 03:20:40|1988.76|1980.06|1988.73|1980.03|1988.87|1980.17|1988.7|1980|20
1626319250000|2021-07-15 03:20:50|1988.67|1979.97|1987.99|1979.29|1988.73|1980.03|1987.99|1979.29|24
1626319260000|2021-07-15 03:21:00|1987.9|1979.2|1987.45|1978.75|1988.4|1979.7|1987.45|1978.75|23
1626319270000|2021-07-15 03:21:10|1987.33|1978.63|1986.89|1978.19|1987.33|1978.63|1986.85|1978.15|23
1626319280000|2021-07-15 03:21:20|1986.95|1978.25|1987.32|1978.62|1987.38|1978.68|1985.95|1977.25|27
1626319290000|2021-07-15 03:21:30|1987.26|1978.56|1987.2|1978.5|1987.65|1978.95|1987.15|1978.45|29
1626319300000|2021-07-15 03:21:40|1987.24|1978.54|1987.01|1978.31|1987.28|1978.58|1986.72|1978.02|17
1626319310000|2021-07-15 03:21:50|1987|1978.3|1986.87|1978.17|1987.1|1978.4|1986.1|1977.4|25
1626319320000|2021-07-15 03:22:00|1987|1978.3|1986.22|1977.52|1987|1978.3|1986.01|1977.31|12
1626319330000|2021-07-15 03:22:10|1986.23|1977.53|1986.51|1977.81|1986.75|1978.05|1986.23|1977.53|27
1626319340000|2021-07-15 03:22:20|1986.48|1977.78|1986.36|1977.66|1986.6|1977.9|1986.25|1977.55|13
1626319350000|2021-07-15 03:22:30|1986.09|1977.39|1986.38|1977.68|1986.43|1977.73|1986.09|1977.39|10
1626319360000|2021-07-15 03:22:40|1985.93|1977.23|1985.81|1977.11|1985.97|1977.27|1985.57|1976.87|21
1626319370000|2021-07-15 03:22:50|1985.78|1977.08|1984.61|1975.91|1985.83|1977.13|1984.61|1975.91|30
1626319380000|2021-07-15 03:23:00|1984.64|1975.94|1984.42|1975.72|1984.82|1976.12|1984.01|1975.31|31
1626319390000|2021-07-15 03:23:10|1984.41|1975.71|1985.51|1976.81|1985.51|1976.81|1984.41|1975.71|35
1626319400000|2021-07-15 03:23:20|1985.52|1976.82|1985.27|1976.57|1985.66|1976.96|1984.88|1976.18|31
1626319410000|2021-07-15 03:23:30|1985.26|1976.56|1985.28|1976.58|1985.48|1976.78|1985.2|1976.5|18
1626319420000|2021-07-15 03:23:40|1985.4|1976.7|1986.7|1978|1986.7|1978|1985.4|1976.7|29
1626319430000|2021-07-15 03:23:50|1986.75|1978.05|1988.07|1979.37|1989.06|1980.36|1986.75|1978.05|35
1626319440000|2021-07-15 03:24:00|1988.2|1979.5|1989.15|1980.45|1989.27|1980.57|1988.1|1979.4|36
1626319450000|2021-07-15 03:24:10|1989.17|1980.47|1989.25|1980.55|1989.29|1980.59|1989.12|1980.42|21
1626319460000|2021-07-15 03:24:20|1989.28|1980.58|1989.29|1980.59|1989.78|1981.08|1989.28|1980.58|17
1626319470000|2021-07-15 03:24:30|1989.34|1980.64|1989.39|1980.69|1989.43|1980.73|1989.34|1980.64|6
1626319480000|2021-07-15 03:24:40|1989.4|1980.7|1990.23|1981.53|1990.23|1981.53|1989.04|1980.34|26
1626319490000|2021-07-15 03:24:50|1990.31|1981.61|1991.4|1982.7|1991.4|1982.7|1990.31|1981.61|28
1626319500000|2021-07-15 03:25:00|1991.44|1982.74|1991.47|1982.77|1991.64|1982.94|1991.32|1982.62|13
1626319510000|2021-07-15 03:25:10|1991.4|1982.7|1991.47|1982.77|1991.57|1982.87|1991.39|1982.69|18
1626319520000|2021-07-15 03:25:20|1991.51|1982.81|1991.56|1982.86|1991.72|1983.02|1991.42|1982.72|17
1626319530000|2021-07-15 03:25:30|1991.57|1982.87|1991.8|1983.1|1992.04|1983.34|1991.57|1982.87|12
1626319540000|2021-07-15 03:25:40|1991.78|1983.08|1992.46|1983.76|1992.51|1983.81|1991.78|1983.08|15
1626319550000|2021-07-15 03:25:50|1992.42|1983.72|1992.67|1983.97|1992.67|1983.97|1992.42|1983.72|5
1626319560000|2021-07-15 03:26:00|1992.63|1983.93|1991.98|1983.28|1992.63|1983.93|1991.87|1983.17|23
1626319570000|2021-07-15 03:26:10|1991.9|1983.2|1991.27|1982.57|1991.9|1983.2|1991.15|1982.45|26
1626319580000|2021-07-15 03:26:20|1991.28|1982.58|1991.83|1983.13|1991.83|1983.13|1991.16|1982.46|20
1626319590000|2021-07-15 03:26:30|1991.77|1983.07|1992.32|1983.62|1992.38|1983.68|1991.77|1983.07|24
1626319600000|2021-07-15 03:26:40|1992.35|1983.65|1992.47|1983.77|1992.67|1983.97|1992.28|1983.58|39
1626319610000|2021-07-15 03:26:50|1992.44|1983.74|1992.3|1983.6|1992.44|1983.74|1991.65|1982.95|25
1626319620000|2021-07-15 03:27:00|1992.28|1983.58|1991.94|1983.24|1992.31|1983.61|1991.92|1983.22|11
1626319630000|2021-07-15 03:27:10|1991.91|1983.21|1992.09|1983.39|1992.14|1983.44|1991.8|1983.1|13
1626319640000|2021-07-15 03:27:20|1992.05|1983.35|1991.61|1982.91|1992.13|1983.43|1991.61|1982.91|19
1626319650000|2021-07-15 03:27:30|1991.69|1982.99|1992.27|1983.57|1992.28|1983.58|1991.69|1982.99|19
1626319660000|2021-07-15 03:27:40|1992.25|1983.55|1992.4|1983.7|1992.41|1983.71|1992.1|1983.4|15
1626319670000|2021-07-15 03:27:50|1992.38|1983.68|1992.45|1983.75|1992.45|1983.75|1992.26|1983.56|17
1626319680000|2021-07-15 03:28:00|1992.4|1983.7|1992.4|1983.7|1992.44|1983.74|1992.38|1983.68|6
1626319690000|2021-07-15 03:28:10|1992.39|1983.69|1992.19|1983.49|1992.44|1983.74|1992.08|1983.38|16
1626319700000|2021-07-15 03:28:20|1992.01|1983.31|1991.74|1983.04|1992.01|1983.31|1991.54|1982.84|12
1626319710000|2021-07-15 03:28:30|1991.72|1983.02|1991.75|1983.05|1991.88|1983.18|1991.7|1983|15
1626319720000|2021-07-15 03:28:40|1991.74|1983.04|1991.6|1982.9|1991.9|1983.2|1991.58|1982.88|31
1626319730000|2021-07-15 03:28:50|1991.61|1982.91|1991.64|1982.94|1991.83|1983.13|1991.61|1982.91|13
1626319740000|2021-07-15 03:29:00|1991.53|1982.83|1991.25|1982.55|1991.6|1982.9|1991.25|1982.55|14
1626319750000|2021-07-15 03:29:10|1991.19|1982.49|1990.97|1982.27|1991.19|1982.49|1990.97|1982.27|10
1626319760000|2021-07-15 03:29:20|1990.84|1982.14|1990.92|1982.22|1991.13|1982.43|1990.84|1982.14|12
1626319770000|2021-07-15 03:29:30|1990.64|1981.94|1991.78|1983.08|1992.02|1983.32|1990.64|1981.94|21
1626319780000|2021-07-15 03:29:40|1991.88|1983.18|1992.77|1984.07|1992.77|1984.07|1991.66|1982.96|18
1626319790000|2021-07-15 03:29:50|1993.03|1984.33|1994.96|1986.26|1995.03|1986.33|1993.03|1984.33|34
1626319800000|2021-07-15 03:30:00|1994.98|1986.28|1994.86|1986.16|1994.98|1986.28|1994.06|1985.36|34
1626319810000|2021-07-15 03:30:10|1994.88|1986.18|1994.95|1986.25|1994.95|1986.25|1994.87|1986.17|8
1626319820000|2021-07-15 03:30:20|1994.81|1986.11|1994.13|1985.43|1995.07|1986.37|1994.13|1985.43|17
1626319830000|2021-07-15 03:30:30|1994.04|1985.34|1993.63|1984.93|1994.26|1985.56|1993.6|1984.9|13
1626319840000|2021-07-15 03:30:40|1993.62|1984.92|1992.04|1983.34|1993.76|1985.06|1992.04|1983.34|21
1626319850000|2021-07-15 03:30:50|1992.2|1983.5|1991.95|1983.25|1992.2|1983.5|1991.49|1982.79|35
1626319860000|2021-07-15 03:31:00|1991.94|1983.24|1991.72|1983.02|1992.05|1983.35|1991.08|1982.38|35
1626319870000|2021-07-15 03:31:10|1991.69|1982.99|1991.37|1982.67|1991.69|1982.99|1990.98|1982.28|35
1626319880000|2021-07-15 03:31:20|1991.39|1982.69|1991.11|1982.41|1991.39|1982.69|1991.09|1982.39|15
1626319890000|2021-07-15 03:31:30|1991.09|1982.39|1991.85|1983.15|1991.87|1983.17|1991.09|1982.39|31
1626319900000|2021-07-15 03:31:40|1991.87|1983.17|1991.86|1983.16|1991.9|1983.2|1991.49|1982.79|21
1626319910000|2021-07-15 03:31:50|1991.96|1983.26|1992.44|1983.74|1992.49|1983.79|1991.96|1983.26|21
1626319920000|2021-07-15 03:32:00|1992.34|1983.64|1992.86|1984.16|1992.93|1984.23|1992.16|1983.46|29
1626319930000|2021-07-15 03:32:10|1992.62|1983.92|1992.71|1984.01|1992.85|1984.15|1992.51|1983.81|31
1626319940000|2021-07-15 03:32:20|1992.74|1984.04|1993.05|1984.35|1993.06|1984.36|1992.64|1983.94|28
1626319950000|2021-07-15 03:32:30|1993.02|1984.32|1993|1984.3|1993.02|1984.32|1992.84|1984.14|25
1626319960000|2021-07-15 03:32:40|1993.01|1984.31|1993.02|1984.32|1993.03|1984.33|1992.97|1984.27|11
1626319970000|2021-07-15 03:32:50|1993.04|1984.34|1991.99|1983.29|1993.15|1984.45|1991.99|1983.29|25
1626319980000|2021-07-15 03:33:00|1991.72|1983.02|1991.73|1983.03|1992.1|1983.4|1991.58|1982.88|22
1626319990000|2021-07-15 03:33:10|1991.66|1982.96|1991.27|1982.57|1991.71|1983.01|1991.01|1982.31|26
1626320000000|2021-07-15 03:33:20|1991.26|1982.56|1990.96|1982.26|1991.26|1982.56|1990.96|1982.26|14
1626320010000|2021-07-15 03:33:30|1990.93|1982.23|1990.92|1982.22|1990.93|1982.23|1990.92|1982.22|4
1626320020000|2021-07-15 03:33:40|1990.93|1982.23|1992.03|1983.33|1992.03|1983.33|1990.91|1982.21|25
1626320030000|2021-07-15 03:33:50|1991.98|1983.28|1992.24|1983.54|1992.24|1983.54|1991.97|1983.27|18
1626320040000|2021-07-15 03:34:00|1992.25|1983.55|1992.25|1983.55|1992.34|1983.64|1992.13|1983.43|10
1626320050000|2021-07-15 03:34:10|1992.24|1983.54|1991.55|1982.85|1992.57|1983.87|1991.55|1982.85|16
1626320060000|2021-07-15 03:34:20|1991.61|1982.91|1992.27|1983.57|1992.43|1983.73|1991.61|1982.91|11
1626320070000|2021-07-15 03:34:30|1992.25|1983.55|1992.27|1983.57|1992.27|1983.57|1992.15|1983.45|10
1626320080000|2021-07-15 03:34:40|1992.25|1983.55|1992.26|1983.56|1992.35|1983.65|1992.23|1983.53|13
1626320090000|2021-07-15 03:34:50|1992.23|1983.53|1992.54|1983.84|1992.64|1983.94|1992.23|1983.53|14
1626320100000|2021-07-15 03:35:00|1992.74|1984.04|1992.61|1983.91|1992.74|1984.04|1992.57|1983.87|8
1626320110000|2021-07-15 03:35:10|1992.7|1984|1992.4|1983.7|1992.7|1984|1992.37|1983.67|16
1626320120000|2021-07-15 03:35:20|1992.39|1983.69|1991.67|1982.97|1992.39|1983.69|1991.65|1982.95|16
1626320130000|2021-07-15 03:35:30|1991.74|1983.04|1992.04|1983.34|1992.13|1983.43|1991.35|1982.65|33
1626320140000|2021-07-15 03:35:40|1992.05|1983.35|1992.5|1983.8|1992.58|1983.88|1992.05|1983.35|17
1626320150000|2021-07-15 03:35:50|1992.51|1983.81|1992.51|1983.81|1992.58|1983.88|1992.39|1983.69|14
1626320160000|2021-07-15 03:36:00|1992.49|1983.79|1992.48|1983.78|1992.58|1983.88|1992.41|1983.71|17
1626320170000|2021-07-15 03:36:10|1992.49|1983.79|1990.97|1982.27|1992.49|1983.79|1990.94|1982.24|28
1626320180000|2021-07-15 03:36:20|1990.96|1982.26|1990.88|1982.18|1991.32|1982.62|1990.86|1982.16|25
1626320190000|2021-07-15 03:36:30|1990.87|1982.17|1990.75|1982.05|1990.89|1982.19|1990.47|1981.77|30
1626320200000|2021-07-15 03:36:40|1990.74|1982.04|1991.46|1982.76|1991.61|1982.91|1990.73|1982.03|28
1626320210000|2021-07-15 03:36:50|1991.45|1982.75|1991.37|1982.67|1991.49|1982.79|1991.26|1982.56|17
1626320220000|2021-07-15 03:37:00|1991.36|1982.66|1991.39|1982.69|1991.46|1982.76|1991.33|1982.63|11
1626320230000|2021-07-15 03:37:10|1991.4|1982.7|1990.72|1982.02|1991.4|1982.7|1990.72|1982.02|18
1626320240000|2021-07-15 03:37:20|1990.92|1982.22|1990.46|1981.76|1991|1982.3|1990.46|1981.76|13
1626320250000|2021-07-15 03:37:30|1990.57|1981.87|1990.5|1981.8|1990.62|1981.92|1990.5|1981.8|5
1626320260000|2021-07-15 03:37:40|1990.43|1981.73|1990.43|1981.73|1990.43|1981.73|1990.43|1981.73|1
1626320270000|2021-07-15 03:37:50|1990.41|1981.71|1990.83|1982.13|1991.25|1982.55|1990.41|1981.71|17
1626320280000|2021-07-15 03:38:00|1990.71|1982.01|1990.45|1981.75|1990.83|1982.13|1990.18|1981.48|18
1626320290000|2021-07-15 03:38:10|1990.32|1981.62|1988.18|1979.48|1990.32|1981.62|1988.01|1979.31|36
1626320300000|2021-07-15 03:38:20|1988.21|1979.51|1988.05|1979.35|1988.34|1979.64|1988|1979.3|25
1626320310000|2021-07-15 03:38:30|1988.06|1979.36|1988.57|1979.87|1988.59|1979.89|1988.06|1979.36|17
1626320320000|2021-07-15 03:38:40|1988.56|1979.86|1988.54|1979.84|1988.68|1979.98|1988.19|1979.49|18
1626320330000|2021-07-15 03:38:50|1988.63|1979.93|1988.45|1979.75|1989.11|1980.41|1988.42|1979.72|37
1626320340000|2021-07-15 03:39:00|1988.46|1979.76|1987.84|1979.14|1988.47|1979.77|1987.84|1979.14|27
1626320350000|2021-07-15 03:39:10|1987.91|1979.21|1987.8|1979.1|1987.91|1979.21|1987.79|1979.09|13
1626320360000|2021-07-15 03:39:20|1987.82|1979.12|1987.46|1978.76|1987.98|1979.28|1987.46|1978.76|16
1626320370000|2021-07-15 03:39:30|1987.45|1978.75|1987.54|1978.84|1987.79|1979.09|1987.07|1978.37|31
1626320380000|2021-07-15 03:39:40|1987.58|1978.88|1987.72|1979.02|1987.72|1979.02|1987.54|1978.84|17
1626320390000|2021-07-15 03:39:50|1987.7|1979|1987.66|1978.96|1988.35|1979.65|1987.56|1978.86|20
1626320400000|2021-07-15 03:40:00|1987.7|1979|1987.24|1978.54|1987.7|1979|1987.24|1978.54|12
1626320410000|2021-07-15 03:40:10|1987.25|1978.55|1987.17|1978.47|1987.39|1978.69|1987.17|1978.47|10
1626320420000|2021-07-15 03:40:20|1987.18|1978.48|1987.06|1978.36|1987.35|1978.65|1987.06|1978.36|13
1626320430000|2021-07-15 03:40:30|1987.05|1978.35|1987.83|1979.13|1987.83|1979.13|1986.86|1978.16|20
1626320440000|2021-07-15 03:40:40|1987.8|1979.1|1988.6|1979.9|1988.64|1979.94|1987.79|1979.09|22
1626320450000|2021-07-15 03:40:50|1988.67|1979.97|1989.62|1980.92|1989.62|1980.92|1988.67|1979.97|22
1626320460000|2021-07-15 03:41:00|1989.74|1981.04|1988.48|1979.78|1989.74|1981.04|1988.48|1979.78|24
1626320470000|2021-07-15 03:41:10|1988.45|1979.75|1988.73|1980.03|1988.78|1980.08|1988.45|1979.75|11
1626320480000|2021-07-15 03:41:20|1988.7|1980|1989.02|1980.32|1989.34|1980.64|1988.69|1979.99|27
1626320490000|2021-07-15 03:41:30|1989|1980.3|1988.87|1980.17|1989.05|1980.35|1988.86|1980.16|14
1626320500000|2021-07-15 03:41:40|1988.86|1980.16|1988.62|1979.92|1988.92|1980.22|1988.62|1979.92|16
1626320510000|2021-07-15 03:41:50|1988.6|1979.9|1988.03|1979.33|1988.71|1980.01|1987.87|1979.17|15
1626320520000|2021-07-15 03:42:00|1988.1|1979.4|1987.24|1978.54|1988.1|1979.4|1987.17|1978.47|19
1626320530000|2021-07-15 03:42:10|1987.21|1978.51|1987.28|1978.58|1987.39|1978.69|1987.16|1978.46|21
1626320540000|2021-07-15 03:42:20|1987.24|1978.54|1987.22|1978.52|1987.36|1978.66|1987.08|1978.38|21
1626320550000|2021-07-15 03:42:30|1987.21|1978.51|1987.38|1978.68|1987.38|1978.68|1987.19|1978.49|4
1626320560000|2021-07-15 03:42:40|1987.45|1978.75|1987.97|1979.27|1987.97|1979.27|1987.27|1978.57|11
1626320570000|2021-07-15 03:42:50|1987.98|1979.28|1988.5|1979.8|1988.5|1979.8|1987.98|1979.28|9
1626320580000|2021-07-15 03:43:00|1988.53|1979.83|1989.08|1980.38|1989.08|1980.38|1988.52|1979.82|20
1626320590000|2021-07-15 03:43:10|1989.1|1980.4|1988.76|1980.06|1989.22|1980.52|1988.75|1980.05|21
1626320600000|2021-07-15 03:43:20|1988.73|1980.03|1989.43|1980.73|1989.43|1980.73|1988.73|1980.03|21
1626320610000|2021-07-15 03:43:30|1989.4|1980.7|1989.43|1980.73|1989.54|1980.84|1989.4|1980.7|10
1626320620000|2021-07-15 03:43:40|1989.48|1980.78|1989.62|1980.92|1989.79|1981.09|1989.48|1980.78|10
1626320630000|2021-07-15 03:43:50|1989.65|1980.95|1989.65|1980.95|1989.65|1980.95|1989.34|1980.64|7
1626320640000|2021-07-15 03:44:00|1989.9|1981.2|1989.08|1980.38|1989.9|1981.2|1988.75|1980.05|22
1626320650000|2021-07-15 03:44:10|1989.09|1980.39|1988.97|1980.27|1989.09|1980.39|1988.97|1980.27|12
1626320660000|2021-07-15 03:44:20|1988.94|1980.24|1988.69|1979.99|1988.94|1980.24|1988.69|1979.99|10
1626320670000|2021-07-15 03:44:30|1988.71|1980.01|1988.77|1980.07|1988.83|1980.13|1988.71|1980.01|9
1626320680000|2021-07-15 03:44:40|1988.78|1980.08|1988.84|1980.14|1988.84|1980.14|1988.73|1980.03|5
1626320690000|2021-07-15 03:44:50|1988.9|1980.2|1989.25|1980.55|1989.31|1980.61|1988.9|1980.2|12
1626320700000|2021-07-15 03:45:00|1989.27|1980.57|1988.98|1980.28|1989.92|1981.22|1988.92|1980.22|33
1626320710000|2021-07-15 03:45:10|1988.97|1980.27|1988.44|1979.74|1989.04|1980.34|1988.44|1979.74|22
1626320720000|2021-07-15 03:45:20|1988.37|1979.67|1987.16|1978.46|1988.66|1979.96|1987.16|1978.46|30
1626320730000|2021-07-15 03:45:30|1987.17|1978.47|1987.54|1978.84|1987.56|1978.86|1986.99|1978.29|28
1626320740000|2021-07-15 03:45:40|1987.53|1978.83|1987.23|1978.53|1987.54|1978.84|1987.23|1978.53|13
1626320750000|2021-07-15 03:45:50|1987.24|1978.54|1987.1|1978.4|1987.26|1978.56|1986.85|1978.15|11
1626320760000|2021-07-15 03:46:00|1987.08|1978.38|1986.91|1978.21|1987.36|1978.66|1986.91|1978.21|14
1626320770000|2021-07-15 03:46:10|1986.9|1978.2|1987.04|1978.34|1987.19|1978.49|1986.9|1978.2|18
1626320780000|2021-07-15 03:46:20|1986.96|1978.26|1986.96|1978.26|1987.2|1978.5|1986.95|1978.25|7
1626320790000|2021-07-15 03:46:30|1987.03|1978.33|1987.07|1978.37|1987.08|1978.38|1987.03|1978.33|11
1626320800000|2021-07-15 03:46:40|1987.1|1978.4|1986.47|1977.77|1987.1|1978.4|1986.01|1977.31|24
1626320810000|2021-07-15 03:46:50|1986.5|1977.8|1986.19|1977.49|1986.52|1977.82|1986.19|1977.49|20
1626320820000|2021-07-15 03:47:00|1986.08|1977.38|1986.01|1977.31|1986.17|1977.47|1986.01|1977.31|10
1626320830000|2021-07-15 03:47:10|1986.02|1977.32|1986.05|1977.35|1986.17|1977.47|1985.83|1977.13|13
1626320840000|2021-07-15 03:47:20|1986.06|1977.36|1986.08|1977.38|1986.15|1977.45|1986.06|1977.36|5
1626320860000|2021-07-15 03:47:40|1986.1|1977.4|1986.09|1977.39|1986.1|1977.4|1986.09|1977.39|2
1626320870000|2021-07-15 03:47:50|1986.02|1977.32|1986.02|1977.32|1986.02|1977.32|1986.02|1977.32|1
1626320880000|2021-07-15 03:48:00|1986.08|1977.38|1987.07|1978.37|1987.07|1978.37|1986.08|1977.38|15
1626320890000|2021-07-15 03:48:10|1987.11|1978.41|1988.13|1979.43|1988.14|1979.44|1987.11|1978.41|27
1626320900000|2021-07-15 03:48:20|1988.07|1979.37|1988.29|1979.59|1988.29|1979.59|1987.75|1979.05|12
1626320910000|2021-07-15 03:48:30|1988.13|1979.43|1988.18|1979.48|1988.37|1979.67|1988.11|1979.41|14
1626320920000|2021-07-15 03:48:40|1988.32|1979.62|1988.26|1979.56|1988.32|1979.62|1988.14|1979.44|10
1626320930000|2021-07-15 03:48:50|1988.27|1979.57|1989.56|1980.86|1989.62|1980.92|1988.27|1979.57|28
1626320940000|2021-07-15 03:49:00|1989.44|1980.74|1989.51|1980.81|1989.52|1980.82|1989.44|1980.74|6
1626320950000|2021-07-15 03:49:10|1989.43|1980.73|1990.17|1981.47|1990.26|1981.56|1989.43|1980.73|19
1626320960000|2021-07-15 03:49:20|1990.19|1981.49|1990.61|1981.91|1990.61|1981.91|1990.06|1981.36|15
1626320970000|2021-07-15 03:49:30|1990.63|1981.93|1990.93|1982.23|1990.93|1982.23|1990.63|1981.93|14
1626320980000|2021-07-15 03:49:40|1990.94|1982.24|1990.32|1981.62|1991.13|1982.43|1990.32|1981.62|20
1626320990000|2021-07-15 03:49:50|1990.33|1981.63|1990.7|1982|1990.7|1982|1990.33|1981.63|17
1626321000000|2021-07-15 03:50:00|1990.59|1981.89|1989.89|1981.19|1990.66|1981.96|1989.79|1981.09|22
1626321010000|2021-07-15 03:50:10|1990.03|1981.33|1989.44|1980.74|1990.03|1981.33|1989.21|1980.51|30
1626321020000|2021-07-15 03:50:20|1989.51|1980.81|1988.72|1980.02|1989.51|1980.81|1988.56|1979.86|25
1626321030000|2021-07-15 03:50:30|1988.71|1980.01|1988.03|1979.33|1988.83|1980.13|1987.95|1979.25|27
1626321040000|2021-07-15 03:50:40|1988.02|1979.32|1987.89|1979.19|1988.06|1979.36|1987.89|1979.19|18
1626321050000|2021-07-15 03:50:50|1987.93|1979.23|1987.96|1979.26|1987.96|1979.26|1987.89|1979.19|6
1626321060000|2021-07-15 03:51:00|1987.39|1978.69|1987.39|1978.69|1988.05|1979.35|1987.39|1978.69|23
1626321070000|2021-07-15 03:51:10|1987.38|1978.68|1987.65|1978.95|1987.78|1979.08|1987.38|1978.68|15
1626321080000|2021-07-15 03:51:20|1987.63|1978.93|1987.62|1978.92|1987.65|1978.95|1987.59|1978.89|5
1626321090000|2021-07-15 03:51:30|1987.64|1978.94|1987.57|1978.87|1987.64|1978.94|1987.42|1978.72|22
1626321100000|2021-07-15 03:51:40|1987.53|1978.83|1986.91|1978.21|1987.55|1978.85|1986.65|1977.95|17
1626321110000|2021-07-15 03:51:50|1986.93|1978.23|1987.55|1978.85|1987.55|1978.85|1986.93|1978.23|11
1626321120000|2021-07-15 03:52:00|1987.56|1978.86|1986.72|1978.02|1987.56|1978.86|1986.46|1977.76|19
1626321130000|2021-07-15 03:52:10|1986.51|1977.81|1986.4|1977.7|1986.57|1977.87|1986.4|1977.7|12
1626321140000|2021-07-15 03:52:20|1986.37|1977.67|1986.5|1977.8|1986.5|1977.8|1986.06|1977.36|12
1626321150000|2021-07-15 03:52:30|1986.45|1977.75|1986.42|1977.72|1986.86|1978.16|1986.34|1977.64|20
1626321160000|2021-07-15 03:52:40|1986.57|1977.87|1986.37|1977.67|1986.85|1978.15|1986.34|1977.64|29
1626321170000|2021-07-15 03:52:50|1986.84|1978.14|1986.6|1977.9|1986.84|1978.14|1986.41|1977.71|15
1626321180000|2021-07-15 03:53:00|1986.55|1977.85|1985.89|1977.19|1986.6|1977.9|1984.97|1976.27|14
1626321190000|2021-07-15 03:53:10|1985.9|1977.2|1985.91|1977.21|1986.08|1977.38|1985.61|1976.91|19
1626321200000|2021-07-15 03:53:20|1985.88|1977.18|1985.9|1977.2|1985.9|1977.2|1985.86|1977.16|6
1626321210000|2021-07-15 03:53:30|1985.76|1977.06|1985.75|1977.05|1986.06|1977.36|1985.62|1976.92|12
1626321220000|2021-07-15 03:53:40|1985.85|1977.15|1985.81|1977.11|1985.9|1977.2|1985.72|1977.02|18
1626321230000|2021-07-15 03:53:50|1985.79|1977.09|1986.49|1977.79|1986.55|1977.85|1985.79|1977.09|30
1626321240000|2021-07-15 03:54:00|1986.57|1977.87|1986.42|1977.72|1986.61|1977.91|1986.42|1977.72|16
1626321250000|2021-07-15 03:54:10|1986.45|1977.75|1986.69|1977.99|1986.69|1977.99|1986.44|1977.74|23
1626321260000|2021-07-15 03:54:20|1986.71|1978.01|1986.8|1978.1|1986.89|1978.19|1986.44|1977.74|12
1626321270000|2021-07-15 03:54:30|1986.75|1978.05|1986.53|1977.83|1986.75|1978.05|1986.44|1977.74|15
1626321280000|2021-07-15 03:54:40|1986.54|1977.84|1987.77|1979.07|1987.93|1979.23|1986.54|1977.84|18
1626321290000|2021-07-15 03:54:50|1987.79|1979.09|1987.69|1978.99|1987.79|1979.09|1987.48|1978.78|22
1626321300000|2021-07-15 03:55:00|1987.68|1978.98|1986.92|1978.22|1987.73|1979.03|1986.92|1978.22|23
1626321310000|2021-07-15 03:55:10|1987.22|1978.52|1987.06|1978.36|1987.23|1978.53|1986.35|1977.65|23
1626321320000|2021-07-15 03:55:20|1987.17|1978.47|1986.94|1978.24|1987.17|1978.47|1986.41|1977.71|25
1626321330000|2021-07-15 03:55:30|1986.95|1978.25|1986.38|1977.68|1986.97|1978.27|1986.38|1977.68|24
1626321340000|2021-07-15 03:55:40|1986.45|1977.75|1986.72|1978.02|1986.83|1978.13|1986.38|1977.68|21
1626321350000|2021-07-15 03:55:50|1986.66|1977.96|1986.33|1977.63|1986.66|1977.96|1986.13|1977.43|30
1626321360000|2021-07-15 03:56:00|1986.34|1977.64|1986.38|1977.68|1986.42|1977.72|1986.34|1977.64|7
1626321370000|2021-07-15 03:56:10|1986.28|1977.58|1986.42|1977.72|1986.42|1977.72|1986.28|1977.58|22
1626321380000|2021-07-15 03:56:20|1986.45|1977.75|1986.02|1977.32|1986.45|1977.75|1986|1977.3|20
1626321390000|2021-07-15 03:56:30|1986|1977.3|1985.66|1976.96|1986.02|1977.32|1985.66|1976.96|15
1626321400000|2021-07-15 03:56:40|1985.65|1976.95|1985.81|1977.11|1986.26|1977.56|1985.57|1976.87|26
1626321410000|2021-07-15 03:56:50|1985.78|1977.08|1984.79|1976.09|1985.97|1977.27|1984.67|1975.97|23
1626321420000|2021-07-15 03:57:00|1984.66|1975.96|1984.07|1975.37|1984.66|1975.96|1984.02|1975.32|15
1626321430000|2021-07-15 03:57:10|1983.99|1975.29|1983.77|1975.07|1984.04|1975.34|1983.77|1975.07|8
1626321440000|2021-07-15 03:57:20|1983.73|1975.03|1983.86|1975.16|1983.86|1975.16|1983.72|1975.02|7
1626321450000|2021-07-15 03:57:30|1983.73|1975.03|1983.4|1974.7|1983.74|1975.04|1983.4|1974.7|7
1626321460000|2021-07-15 03:57:40|1983.43|1974.73|1983.44|1974.74|1983.46|1974.76|1983.43|1974.73|3
1626321470000|2021-07-15 03:57:50|1983.41|1974.71|1983.43|1974.73|1983.43|1974.73|1982.9|1974.2|10
1626321480000|2021-07-15 03:58:00|1983.47|1974.77|1983.62|1974.92|1983.67|1974.97|1983.47|1974.77|25
1626321490000|2021-07-15 03:58:10|1983.61|1974.91|1983.35|1974.65|1983.65|1974.95|1983.3|1974.6|17
1626321500000|2021-07-15 03:58:20|1983.43|1974.73|1983.39|1974.69|1983.44|1974.74|1983.33|1974.63|12
1626321510000|2021-07-15 03:58:30|1983.42|1974.72|1983.42|1974.72|1983.46|1974.76|1983.22|1974.52|25
1626321520000|2021-07-15 03:58:40|1983.53|1974.83|1984.36|1975.66|1984.51|1975.81|1983.42|1974.72|28
1626321530000|2021-07-15 03:58:50|1984.22|1975.52|1985.39|1976.69|1986.35|1977.65|1984.22|1975.52|35
1626321540000|2021-07-15 03:59:00|1985.18|1976.48|1984.22|1975.52|1985.43|1976.73|1984.17|1975.47|33
1626321550000|2021-07-15 03:59:10|1984.24|1975.54|1984.06|1975.36|1984.45|1975.75|1983.96|1975.26|28
1626321560000|2021-07-15 03:59:20|1984.07|1975.37|1983.59|1974.89|1984.08|1975.38|1983.53|1974.83|23
1626321570000|2021-07-15 03:59:30|1983.61|1974.91|1983.46|1974.76|1984.32|1975.62|1983.22|1974.52|30
1626321580000|2021-07-15 03:59:40|1983.33|1974.63|1983.99|1975.29|1984.01|1975.31|1983.19|1974.49|19
1626321590000|2021-07-15 03:59:50|1983.98|1975.28|1983.53|1974.83|1984.23|1975.53|1983.46|1974.76|38
1626321600000|2021-07-15 04:00:00|1983.51|1974.81|1983.02|1974.32|1983.51|1974.81|1981.39|1972.69|36
1626321610000|2021-07-15 04:00:10|1983.03|1974.33|1986.01|1977.31|1986.01|1977.31|1982.1|1973.4|40
1626321620000|2021-07-15 04:00:20|1986.34|1977.64|1986.8|1978.1|1987.18|1978.48|1986|1977.3|37
1626321630000|2021-07-15 04:00:30|1986.86|1978.16|1988.7|1980|1988.71|1980.01|1986.85|1978.15|33
1626321640000|2021-07-15 04:00:40|1988.61|1979.91|1988.8|1980.1|1988.98|1980.28|1987.97|1979.27|37
1626321650000|2021-07-15 04:00:50|1988.58|1979.88|1987.27|1978.57|1988.81|1980.11|1987.2|1978.5|35
1626321660000|2021-07-15 04:01:00|1987.26|1978.56|1986.7|1978|1987.69|1978.99|1986.15|1977.45|28
1626321670000|2021-07-15 04:01:10|1986.81|1978.11|1985.22|1976.52|1986.81|1978.11|1985.13|1976.43|31
1626321680000|2021-07-15 04:01:20|1985.21|1976.51|1984.32|1975.62|1985.42|1976.72|1984.32|1975.62|28
1626321690000|2021-07-15 04:01:30|1984.64|1975.94|1982.84|1974.14|1984.64|1975.94|1982.77|1974.07|35
1626321700000|2021-07-15 04:01:40|1982.79|1974.09|1981.76|1973.06|1983.69|1974.99|1981.76|1973.06|28
1626321710000|2021-07-15 04:01:50|1981.71|1973.01|1981.9|1973.2|1981.97|1973.27|1981.39|1972.69|34
1626321720000|2021-07-15 04:02:00|1981.78|1973.08|1972.39|1963.69|1981.88|1973.18|1972.39|1963.69|37
1626321730000|2021-07-15 04:02:10|1972.25|1963.55|1968.58|1959.88|1972.25|1963.55|1967.84|1959.14|39
1626321740000|2021-07-15 04:02:20|1968.68|1959.98|1970.21|1961.51|1971.84|1963.14|1967.74|1959.04|40
1626321750000|2021-07-15 04:02:30|1970.16|1961.46|1971.39|1962.69|1971.87|1963.17|1969.91|1961.21|35
1626321760000|2021-07-15 04:02:40|1971.71|1963.01|1970.6|1961.9|1972.1|1963.4|1969.78|1961.08|38
1626321770000|2021-07-15 04:02:50|1970.1|1961.4|1969.17|1960.47|1971|1962.3|1969.17|1960.47|38
1626321780000|2021-07-15 04:03:00|1969.07|1960.37|1971.76|1963.06|1971.76|1963.06|1968.29|1959.59|37
1626321790000|2021-07-15 04:03:10|1971.65|1962.95|1970.9|1962.2|1972.63|1963.93|1970.9|1962.2|36
1626321800000|2021-07-15 04:03:20|1970.91|1962.21|1968.56|1959.86|1971.05|1962.35|1968.51|1959.81|37
1626321810000|2021-07-15 04:03:30|1968.48|1959.78|1968.05|1959.35|1968.75|1960.05|1967.48|1958.78|37
1626321820000|2021-07-15 04:03:40|1968.15|1959.45|1967.84|1959.14|1969.31|1960.61|1967.68|1958.98|37
1626321830000|2021-07-15 04:03:50|1967.85|1959.15|1965.25|1956.55|1968.15|1959.45|1965.08|1956.38|36
1626321840000|2021-07-15 04:04:00|1964.78|1956.08|1965.86|1957.16|1965.86|1957.16|1963.99|1955.29|35
1626321850000|2021-07-15 04:04:10|1965.78|1957.08|1966.59|1957.89|1966.77|1958.07|1965.78|1957.08|35
1626321860000|2021-07-15 04:04:20|1966.54|1957.84|1962.98|1954.28|1966.54|1957.84|1962.88|1954.18|39
1626321870000|2021-07-15 04:04:30|1963|1954.3|1962.53|1953.83|1963|1954.3|1961.53|1952.83|37
1626321880000|2021-07-15 04:04:40|1962.95|1954.25|1963.81|1955.11|1964.01|1955.31|1962.85|1954.15|35
1626321890000|2021-07-15 04:04:50|1963.82|1955.12|1964.25|1955.55|1964.74|1956.04|1963.72|1955.02|34
1626321900000|2021-07-15 04:05:00|1964.22|1955.52|1964.71|1956.01|1964.77|1956.07|1964.22|1955.52|33
1626321910000|2021-07-15 04:05:10|1964.7|1956|1966.08|1957.38|1966.13|1957.43|1964.32|1955.62|39
1626321920000|2021-07-15 04:05:20|1966.09|1957.39|1966.27|1957.57|1966.3|1957.6|1965.25|1956.55|34
1626321930000|2021-07-15 04:05:30|1966.3|1957.6|1966.61|1957.91|1966.65|1957.95|1966.18|1957.48|32
1626321940000|2021-07-15 04:05:40|1966.72|1958.02|1965.89|1957.19|1966.77|1958.07|1965.89|1957.19|27
1626321950000|2021-07-15 04:05:50|1965.86|1957.16|1967.28|1958.58|1967.28|1958.58|1965.74|1957.04|31
1626321960000|2021-07-15 04:06:00|1967.29|1958.59|1967.21|1958.51|1967.48|1958.78|1966.76|1958.06|23
1626321970000|2021-07-15 04:06:10|1967.2|1958.5|1967.76|1959.06|1967.94|1959.24|1966.96|1958.26|28
1626321980000|2021-07-15 04:06:20|1967.89|1959.19|1968.49|1959.79|1968.54|1959.84|1967.87|1959.17|29
1626321990000|2021-07-15 04:06:30|1968.36|1959.66|1968.13|1959.43|1968.36|1959.66|1967.06|1958.36|32
1626322000000|2021-07-15 04:06:40|1968.19|1959.49|1967.79|1959.09|1968.78|1960.08|1967.73|1959.03|33
1626322010000|2021-07-15 04:06:50|1967.91|1959.21|1967.99|1959.29|1967.99|1959.29|1967.51|1958.81|26
1626322020000|2021-07-15 04:07:00|1967.96|1959.26|1967.17|1958.47|1968.57|1959.87|1967.06|1958.36|32
1626322030000|2021-07-15 04:07:10|1967.19|1958.49|1967.77|1959.07|1967.79|1959.09|1967.12|1958.42|27
1626322040000|2021-07-15 04:07:20|1967.74|1959.04|1968.59|1959.89|1968.67|1959.97|1967.73|1959.03|26
1626322050000|2021-07-15 04:07:30|1968.68|1959.98|1968.26|1959.56|1968.83|1960.13|1968.26|1959.56|17
1626322060000|2021-07-15 04:07:40|1968.32|1959.62|1968.66|1959.96|1968.74|1960.04|1968.32|1959.62|29
1626322070000|2021-07-15 04:07:50|1968.71|1960.01|1969.02|1960.32|1969.16|1960.46|1968.71|1960.01|27
1626322080000|2021-07-15 04:08:00|1969.16|1960.46|1970.78|1962.08|1970.93|1962.23|1968.33|1959.63|38
1626322090000|2021-07-15 04:08:10|1970.91|1962.21|1968.87|1960.17|1970.91|1962.21|1968.64|1959.94|38
1626322100000|2021-07-15 04:08:20|1968.94|1960.24|1969.02|1960.32|1969.15|1960.45|1968.7|1960|34
1626322110000|2021-07-15 04:08:30|1969.03|1960.33|1971.05|1962.35|1971.16|1962.46|1969.03|1960.33|34
1626322120000|2021-07-15 04:08:40|1971.09|1962.39|1971.44|1962.74|1971.6|1962.9|1971.09|1962.39|33
1626322130000|2021-07-15 04:08:50|1971.46|1962.76|1970.89|1962.19|1971.49|1962.79|1970.63|1961.93|37
1626322140000|2021-07-15 04:09:00|1970.97|1962.27|1970.12|1961.42|1970.97|1962.27|1969.87|1961.17|28
1626322150000|2021-07-15 04:09:10|1970.1|1961.4|1970.57|1961.87|1970.57|1961.87|1970.04|1961.34|25
1626322160000|2021-07-15 04:09:20|1970.59|1961.89|1970.87|1962.17|1971.09|1962.39|1970.59|1961.89|31
1626322170000|2021-07-15 04:09:30|1970.89|1962.19|1970.95|1962.25|1970.95|1962.25|1970.57|1961.87|19
1626322180000|2021-07-15 04:09:40|1970.93|1962.23|1971.07|1962.37|1971.14|1962.44|1970.92|1962.22|17
1626322190000|2021-07-15 04:09:50|1971.08|1962.38|1970.89|1962.19|1971.29|1962.59|1970.83|1962.13|33
1626322200000|2021-07-15 04:10:00|1970.84|1962.14|1968.04|1959.34|1970.85|1962.15|1968.04|1959.34|36
1626322210000|2021-07-15 04:10:10|1967.97|1959.27|1967.14|1958.44|1967.97|1959.27|1967.14|1958.44|33
1626322220000|2021-07-15 04:10:20|1967.16|1958.46|1968.89|1960.19|1968.89|1960.19|1966.94|1958.24|25
1626322230000|2021-07-15 04:10:30|1968.96|1960.26|1969.09|1960.39|1970.11|1961.41|1968.6|1959.9|28
1626322240000|2021-07-15 04:10:40|1969.14|1960.44|1969.42|1960.72|1969.88|1961.18|1969.02|1960.32|25
1626322250000|2021-07-15 04:10:50|1969.34|1960.64|1969.37|1960.67|1969.37|1960.67|1969.08|1960.38|25
1626322260000|2021-07-15 04:11:00|1969.28|1960.58|1969.36|1960.66|1969.44|1960.74|1969.13|1960.43|17
1626322270000|2021-07-15 04:11:10|1969.37|1960.67|1969.66|1960.96|1969.66|1960.96|1969.36|1960.66|8
1626322280000|2021-07-15 04:11:20|1969.67|1960.97|1969.67|1960.97|1969.67|1960.97|1969.64|1960.94|3
1626322290000|2021-07-15 04:11:30|1969.66|1960.96|1969.67|1960.97|1969.71|1961.01|1969.59|1960.89|7
1626322300000|2021-07-15 04:11:40|1969.59|1960.89|1969.7|1961|1969.7|1961|1969.59|1960.89|6
1626322310000|2021-07-15 04:11:50|1969.71|1961.01|1969.72|1961.02|1969.76|1961.06|1969.65|1960.95|10
1626322320000|2021-07-15 04:12:00|1969.71|1961.01|1968.82|1960.12|1969.71|1961.01|1968.81|1960.11|15
1626322330000|2021-07-15 04:12:10|1968.81|1960.11|1968.22|1959.52|1968.95|1960.25|1967.49|1958.79|35
1626322340000|2021-07-15 04:12:20|1968.29|1959.59|1969.44|1960.74|1969.44|1960.74|1968.29|1959.59|22
1626322350000|2021-07-15 04:12:30|1969.72|1961.02|1969.46|1960.76|1969.72|1961.02|1969.41|1960.71|22
1626322360000|2021-07-15 04:12:40|1969.47|1960.77|1969.47|1960.77|1969.57|1960.87|1969.46|1960.76|9
1626322370000|2021-07-15 04:12:50|1969.86|1961.16|1969.4|1960.7|1970.1|1961.4|1968.99|1960.29|25
1626322380000|2021-07-15 04:13:00|1969.49|1960.79|1969.49|1960.79|1969.69|1960.99|1969.48|1960.78|17
1626322390000|2021-07-15 04:13:10|1969.53|1960.83|1969.73|1961.03|1969.76|1961.06|1969.53|1960.83|23
1626322400000|2021-07-15 04:13:20|1969.74|1961.04|1969.71|1961.01|1969.76|1961.06|1969.71|1961.01|9
1626322410000|2021-07-15 04:13:30|1969.74|1961.04|1966.81|1958.11|1969.74|1961.04|1966.81|1958.11|17
1626322420000|2021-07-15 04:13:40|1966.76|1958.06|1967.7|1959|1967.7|1959|1966.43|1957.73|36
1626322430000|2021-07-15 04:13:50|1968.2|1959.5|1967.91|1959.21|1968.2|1959.5|1967.71|1959.01|26
1626322440000|2021-07-15 04:14:00|1968.02|1959.32|1967.08|1958.38|1968.04|1959.34|1967.08|1958.38|24
1626322450000|2021-07-15 04:14:10|1967.07|1958.37|1966.45|1957.75|1967.23|1958.53|1966.17|1957.47|37
1626322460000|2021-07-15 04:14:20|1966.53|1957.83|1965.63|1956.93|1966.53|1957.83|1965.45|1956.75|35
1626322470000|2021-07-15 04:14:30|1965.59|1956.89|1966.05|1957.35|1966.1|1957.4|1965.4|1956.7|16
1626322480000|2021-07-15 04:14:40|1966.04|1957.34|1965.79|1957.09|1966.04|1957.34|1965.49|1956.79|30
1626322490000|2021-07-15 04:14:50|1965.78|1957.08|1965.69|1956.99|1966.22|1957.52|1965.67|1956.97|29
1626322500000|2021-07-15 04:15:00|1965.63|1956.93|1967.01|1958.31|1967.01|1958.31|1965.5|1956.8|39
1626322510000|2021-07-15 04:15:10|1967.03|1958.33|1967.82|1959.12|1968.34|1959.64|1967.03|1958.33|30
1626322520000|2021-07-15 04:15:20|1967.77|1959.07|1967.8|1959.1|1967.9|1959.2|1967.74|1959.04|25
1626322530000|2021-07-15 04:15:30|1967.82|1959.12|1968|1959.3|1968.1|1959.4|1967.79|1959.09|19
1626322540000|2021-07-15 04:15:40|1968.01|1959.31|1969.35|1960.65|1969.37|1960.67|1968.01|1959.31|28
1626322550000|2021-07-15 04:15:50|1969.23|1960.53|1970.43|1961.73|1970.49|1961.79|1969.23|1960.53|28
1626322560000|2021-07-15 04:16:00|1970.44|1961.74|1971.31|1962.61|1971.32|1962.62|1969.94|1961.24|35
1626322570000|2021-07-15 04:16:10|1971.34|1962.64|1971.28|1962.58|1971.69|1962.99|1970.98|1962.28|28
1626322580000|2021-07-15 04:16:20|1971.26|1962.56|1969.95|1961.25|1971.32|1962.62|1969.95|1961.25|24
1626322590000|2021-07-15 04:16:30|1970.05|1961.35|1970.99|1962.29|1971.07|1962.37|1970.05|1961.35|22
1626322600000|2021-07-15 04:16:40|1970.83|1962.13|1971.92|1963.22|1972.37|1963.67|1970.35|1961.65|22
1626322610000|2021-07-15 04:16:50|1971.94|1963.24|1972.34|1963.64|1972.61|1963.91|1971.94|1963.24|30
1626322620000|2021-07-15 04:17:00|1972.13|1963.43|1973|1964.3|1973.13|1964.43|1972.13|1963.43|23
1626322630000|2021-07-15 04:17:10|1972.99|1964.29|1973.29|1964.59|1973.29|1964.59|1972.99|1964.29|28
1626322640000|2021-07-15 04:17:20|1973.28|1964.58|1972.71|1964.01|1973.29|1964.59|1972.45|1963.75|24
1626322650000|2021-07-15 04:17:30|1972.47|1963.77|1973.47|1964.77|1973.56|1964.86|1972.47|1963.77|35
1626322660000|2021-07-15 04:17:40|1973.43|1964.73|1973.52|1964.82|1973.55|1964.85|1973.42|1964.72|20
1626322670000|2021-07-15 04:17:50|1973.31|1964.61|1972.02|1963.32|1973.58|1964.88|1971.81|1963.11|31
1626322680000|2021-07-15 04:18:00|1971.82|1963.12|1972.84|1964.14|1972.85|1964.15|1970.65|1961.95|37
1626322690000|2021-07-15 04:18:10|1973.06|1964.36|1973.23|1964.53|1973.23|1964.53|1972.59|1963.89|29
1626322700000|2021-07-15 04:18:20|1973.14|1964.44|1973.12|1964.42|1973.27|1964.57|1972.85|1964.15|32
1626322710000|2021-07-15 04:18:30|1973.07|1964.37|1973.24|1964.54|1973.46|1964.76|1973.03|1964.33|26
1626322720000|2021-07-15 04:18:40|1973.26|1964.56|1972.96|1964.26|1973.31|1964.61|1972.92|1964.22|22
1626322730000|2021-07-15 04:18:50|1973.03|1964.33|1972.71|1964.01|1973.06|1964.36|1972.64|1963.94|23
1626322740000|2021-07-15 04:19:00|1972.68|1963.98|1972.6|1963.9|1972.91|1964.21|1972.6|1963.9|28
1626322750000|2021-07-15 04:19:10|1972.59|1963.89|1972.95|1964.25|1973.39|1964.69|1972.59|1963.89|34
1626322760000|2021-07-15 04:19:20|1972.94|1964.24|1972.76|1964.06|1973.17|1964.47|1972.67|1963.97|27
1626322770000|2021-07-15 04:19:30|1972.78|1964.08|1972.91|1964.21|1972.91|1964.21|1972.76|1964.06|16
1626322780000|2021-07-15 04:19:40|1972.9|1964.2|1972.07|1963.37|1972.91|1964.21|1972.07|1963.37|20
1626322790000|2021-07-15 04:19:50|1971.99|1963.29|1971.14|1962.44|1971.99|1963.29|1971.11|1962.41|22
1626322800000|2021-07-15 04:20:00|1971.15|1962.45|1971.14|1962.44|1971.28|1962.58|1971.1|1962.4|19
1626322810000|2021-07-15 04:20:10|1971.22|1962.52|1972.64|1963.94|1972.66|1963.96|1971.22|1962.52|39
1626322820000|2021-07-15 04:20:20|1972.65|1963.95|1972.8|1964.1|1973.16|1964.46|1972.6|1963.9|24
1626322830000|2021-07-15 04:20:30|1972.81|1964.11|1972.71|1964.01|1973.07|1964.37|1972.64|1963.94|31
1626322840000|2021-07-15 04:20:40|1972.64|1963.94|1973.35|1964.65|1973.35|1964.65|1972.64|1963.94|32
1626322850000|2021-07-15 04:20:50|1973.45|1964.75|1973.48|1964.78|1973.51|1964.81|1973.21|1964.51|26
1626322860000|2021-07-15 04:21:00|1973.47|1964.77|1973.23|1964.53|1973.52|1964.82|1972.83|1964.13|25
1626322870000|2021-07-15 04:21:10|1973.26|1964.56|1973.37|1964.67|1973.4|1964.7|1973.05|1964.35|13
1626322880000|2021-07-15 04:21:20|1973.4|1964.7|1973.65|1964.95|1973.68|1964.98|1973.4|1964.7|21
1626322890000|2021-07-15 04:21:30|1973.63|1964.93|1974.42|1965.72|1974.48|1965.78|1973.63|1964.93|29
1626322900000|2021-07-15 04:21:40|1974.55|1965.85|1974.65|1965.95|1974.68|1965.98|1974.46|1965.76|28
1626322910000|2021-07-15 04:21:50|1974.68|1965.98|1974.8|1966.1|1975.03|1966.33|1974.63|1965.93|34
1626322920000|2021-07-15 04:22:00|1974.69|1965.99|1975.13|1966.43|1975.13|1966.43|1974.69|1965.99|33
1626322930000|2021-07-15 04:22:10|1975.17|1966.47|1975.05|1966.35|1975.17|1966.47|1974.97|1966.27|25
1626322940000|2021-07-15 04:22:20|1975.1|1966.4|1973.73|1965.03|1975.1|1966.4|1973.03|1964.33|35
1626322950000|2021-07-15 04:22:30|1973.76|1965.06|1973.35|1964.65|1973.95|1965.25|1973.07|1964.37|32
1626322960000|2021-07-15 04:22:40|1973.37|1964.67|1973.49|1964.79|1973.71|1965.01|1973.35|1964.65|26
1626322970000|2021-07-15 04:22:50|1973.48|1964.78|1973.44|1964.74|1973.89|1965.19|1973.43|1964.73|28
1626322980000|2021-07-15 04:23:00|1973.43|1964.73|1974.06|1965.36|1974.06|1965.36|1973.03|1964.33|33
1626322990000|2021-07-15 04:23:10|1974.11|1965.41|1974.03|1965.33|1974.11|1965.41|1973.82|1965.12|19
1626323000000|2021-07-15 04:23:20|1974.02|1965.32|1974.06|1965.36|1974.19|1965.49|1974.02|1965.32|8
1626323010000|2021-07-15 04:23:30|1973.98|1965.28|1973.85|1965.15|1974.37|1965.67|1973.85|1965.15|18
1626323020000|2021-07-15 04:23:40|1973.82|1965.12|1974.61|1965.91|1974.61|1965.91|1973.47|1964.77|31
1626323030000|2021-07-15 04:23:50|1974.63|1965.93|1974.34|1965.64|1974.66|1965.96|1974.16|1965.46|24
1626323040000|2021-07-15 04:24:00|1974.35|1965.65|1974.1|1965.4|1974.35|1965.65|1973.99|1965.29|23
1626323050000|2021-07-15 04:24:10|1974.11|1965.41|1974.44|1965.74|1974.71|1966.01|1974.11|1965.41|20
1626323060000|2021-07-15 04:24:20|1974.43|1965.73|1973.02|1964.32|1974.43|1965.73|1972.54|1963.84|26
1626323070000|2021-07-15 04:24:30|1972.73|1964.03|1971.86|1963.16|1972.82|1964.12|1971.86|1963.16|26
1626323080000|2021-07-15 04:24:40|1971.89|1963.19|1972.84|1964.14|1972.92|1964.22|1971.45|1962.75|31
1626323090000|2021-07-15 04:24:50|1972.93|1964.23|1973.07|1964.37|1973.18|1964.48|1972.45|1963.75|27
1626323100000|2021-07-15 04:25:00|1973.06|1964.36|1973.02|1964.32|1973.55|1964.85|1973.02|1964.32|25
1626323110000|2021-07-15 04:25:10|1973.05|1964.35|1973.82|1965.12|1973.84|1965.14|1973.05|1964.35|21
1626323120000|2021-07-15 04:25:20|1973.83|1965.13|1974.05|1965.35|1974.14|1965.44|1973.83|1965.13|12
1626323130000|2021-07-15 04:25:30|1974.06|1965.36|1973.92|1965.22|1974.18|1965.48|1973.83|1965.13|24
1626323140000|2021-07-15 04:25:40|1973.93|1965.23|1974.1|1965.4|1974.31|1965.61|1973.84|1965.14|25
1626323150000|2021-07-15 04:25:50|1974.14|1965.44|1974.15|1965.45|1974.15|1965.45|1974.05|1965.35|8
1626323160000|2021-07-15 04:26:00|1974.23|1965.53|1972.64|1963.94|1974.23|1965.53|1972.29|1963.59|27
1626323170000|2021-07-15 04:26:10|1972.61|1963.91|1973.93|1965.23|1973.93|1965.23|1972.38|1963.68|21
1626323180000|2021-07-15 04:26:20|1973.88|1965.18|1973.97|1965.27|1974.21|1965.51|1973.82|1965.12|10
1626323190000|2021-07-15 04:26:30|1974.15|1965.45|1974.84|1966.14|1974.9|1966.2|1974.14|1965.44|25
1626323200000|2021-07-15 04:26:40|1974.86|1966.16|1974.41|1965.71|1974.94|1966.24|1974.4|1965.7|29
1626323210000|2021-07-15 04:26:50|1974.4|1965.7|1974.47|1965.77|1974.69|1965.99|1974.2|1965.5|14
1626323220000|2021-07-15 04:27:00|1974.36|1965.66|1974.31|1965.61|1974.83|1966.13|1974.3|1965.6|22
1626323230000|2021-07-15 04:27:10|1974.3|1965.6|1974.94|1966.24|1974.94|1966.24|1974.3|1965.6|24
1626323240000|2021-07-15 04:27:20|1974.92|1966.22|1974.59|1965.89|1974.92|1966.22|1974.43|1965.73|10
1626323250000|2021-07-15 04:27:30|1974.61|1965.91|1974.96|1966.26|1974.97|1966.27|1974.61|1965.91|23
1626323260000|2021-07-15 04:27:40|1974.95|1966.25|1976.42|1967.72|1976.42|1967.72|1974.78|1966.08|34
1626323270000|2021-07-15 04:27:50|1976.48|1967.78|1976.08|1967.38|1976.51|1967.81|1975.72|1967.02|28
1626323280000|2021-07-15 04:28:00|1976.13|1967.43|1977.42|1968.72|1977.42|1968.72|1976.13|1967.43|25
1626323290000|2021-07-15 04:28:10|1977.48|1968.78|1977.26|1968.56|1978.12|1969.42|1977.15|1968.45|32
1626323300000|2021-07-15 04:28:20|1977.31|1968.61|1977.38|1968.68|1977.92|1969.22|1976.86|1968.16|36
1626323310000|2021-07-15 04:28:30|1977.39|1968.69|1977.6|1968.9|1977.78|1969.08|1977.01|1968.31|31
1626323320000|2021-07-15 04:28:40|1977.58|1968.88|1977.9|1969.2|1978|1969.3|1977.56|1968.86|24
1626323330000|2021-07-15 04:28:50|1978|1969.3|1977.84|1969.14|1978.17|1969.47|1977.82|1969.12|15
1626323340000|2021-07-15 04:29:00|1977.8|1969.1|1976.57|1967.87|1977.8|1969.1|1975.88|1967.18|30
1626323350000|2021-07-15 04:29:10|1976.8|1968.1|1976.58|1967.88|1977.23|1968.53|1976.45|1967.75|31
1626323360000|2021-07-15 04:29:20|1976.59|1967.89|1977.81|1969.11|1977.87|1969.17|1976.42|1967.72|27
1626323370000|2021-07-15 04:29:30|1977.76|1969.06|1977.76|1969.06|1977.76|1969.06|1976.98|1968.28|23
1626323380000|2021-07-15 04:29:40|1977.74|1969.04|1977.89|1969.19|1977.94|1969.24|1977.64|1968.94|14
1626323390000|2021-07-15 04:29:50|1977.9|1969.2|1977.69|1968.99|1977.99|1969.29|1977.3|1968.6|29
1626323400000|2021-07-15 04:30:00|1977.63|1968.93|1976.6|1967.9|1978.18|1969.48|1976.6|1967.9|34
1626323410000|2021-07-15 04:30:10|1976.47|1967.77|1975.78|1967.08|1976.47|1967.77|1975.78|1967.08|26
1626323420000|2021-07-15 04:30:20|1975.74|1967.04|1975.99|1967.29|1976.27|1967.57|1975.69|1966.99|23
1626323430000|2021-07-15 04:30:30|1975.94|1967.24|1976.47|1967.77|1977.71|1969.01|1975.9|1967.2|35
1626323440000|2021-07-15 04:30:40|1976.43|1967.73|1977.06|1968.36|1977.06|1968.36|1976.13|1967.43|27
1626323450000|2021-07-15 04:30:50|1977.21|1968.51|1977.23|1968.53|1977.49|1968.79|1977.03|1968.33|28
1626323460000|2021-07-15 04:31:00|1977.25|1968.55|1977.67|1968.97|1977.72|1969.02|1977.14|1968.44|24
1626323470000|2021-07-15 04:31:10|1977.63|1968.93|1977.66|1968.96|1977.7|1969|1977.61|1968.91|9
1626323480000|2021-07-15 04:31:20|1977.67|1968.97|1978.46|1969.76|1978.46|1969.76|1977.52|1968.82|19
1626323490000|2021-07-15 04:31:30|1978.53|1969.83|1979.1|1970.4|1979.15|1970.45|1978.53|1969.83|24
1626323500000|2021-07-15 04:31:40|1979.15|1970.45|1979|1970.3|1979.15|1970.45|1978.58|1969.88|18
1626323510000|2021-07-15 04:31:50|1979.04|1970.34|1980.1|1971.4|1980.15|1971.45|1979.04|1970.34|23
1626323520000|2021-07-15 04:32:00|1980.18|1971.48|1979.39|1970.69|1980.18|1971.48|1979.36|1970.66|25
1626323530000|2021-07-15 04:32:10|1979.4|1970.7|1978.77|1970.07|1979.4|1970.7|1978.52|1969.82|24
1626323540000|2021-07-15 04:32:20|1978.79|1970.09|1978.31|1969.61|1978.91|1970.21|1978.12|1969.42|28
1626323550000|2021-07-15 04:32:30|1978.34|1969.64|1978.53|1969.83|1978.54|1969.84|1978.2|1969.5|24
1626323560000|2021-07-15 04:32:40|1978.45|1969.75|1977.96|1969.26|1978.45|1969.75|1977.96|1969.26|21
1626323570000|2021-07-15 04:32:50|1977.87|1969.17|1978.19|1969.49|1978.19|1969.49|1977.77|1969.07|13
1626323580000|2021-07-15 04:33:00|1978.2|1969.5|1976.59|1967.89|1978.2|1969.5|1976.59|1967.89|29
1626323590000|2021-07-15 04:33:10|1976.12|1967.42|1975.25|1966.55|1976.12|1967.42|1975.25|1966.55|32
1626323600000|2021-07-15 04:33:20|1975.32|1966.62|1975.97|1967.27|1976.17|1967.47|1975.2|1966.5|30
1626323610000|2021-07-15 04:33:30|1975.94|1967.24|1975.92|1967.22|1975.95|1967.25|1975.56|1966.86|22
1626323620000|2021-07-15 04:33:40|1975.78|1967.08|1975.41|1966.71|1976.62|1967.92|1975.38|1966.68|33
1626323630000|2021-07-15 04:33:50|1975.39|1966.69|1975.41|1966.71|1975.54|1966.84|1975.28|1966.58|26
1626323640000|2021-07-15 04:34:00|1975.32|1966.62|1975.25|1966.55|1975.49|1966.79|1975.25|1966.55|14
1626323650000|2021-07-15 04:34:10|1975.33|1966.63|1975.67|1966.97|1975.96|1967.26|1975.03|1966.33|27
1626323660000|2021-07-15 04:34:20|1975.75|1967.05|1974.65|1965.95|1975.75|1967.05|1974.41|1965.71|34
1626323670000|2021-07-15 04:34:30|1974.64|1965.94|1973.17|1964.47|1974.64|1965.94|1973.17|1964.47|30
1626323680000|2021-07-15 04:34:40|1972.95|1964.25|1972.88|1964.18|1973.31|1964.61|1972.79|1964.09|29
1626323690000|2021-07-15 04:34:50|1972.79|1964.09|1972.45|1963.75|1972.99|1964.29|1972.45|1963.75|27
1626323700000|2021-07-15 04:35:00|1972.42|1963.72|1972.04|1963.34|1972.5|1963.8|1971.86|1963.16|31
1626323710000|2021-07-15 04:35:10|1972.03|1963.33|1971.22|1962.52|1972.04|1963.34|1971.07|1962.37|35
1626323720000|2021-07-15 04:35:20|1971.15|1962.45|1972.45|1963.75|1972.54|1963.84|1971.13|1962.43|25
1626323730000|2021-07-15 04:35:30|1972.46|1963.76|1974.08|1965.38|1974.08|1965.38|1972.46|1963.76|37
1626323740000|2021-07-15 04:35:40|1974.06|1965.36|1972.64|1963.94|1974.06|1965.36|1972.63|1963.93|32
1626323750000|2021-07-15 04:35:50|1972.63|1963.93|1972.2|1963.5|1972.85|1964.15|1972.2|1963.5|25
1626323760000|2021-07-15 04:36:00|1972.22|1963.52|1972.22|1963.52|1972.31|1963.61|1972.18|1963.48|23
1626323770000|2021-07-15 04:36:10|1972.21|1963.51|1971.86|1963.16|1972.21|1963.51|1971.47|1962.77|34
1626323780000|2021-07-15 04:36:20|1971.7|1963|1972.3|1963.6|1972.3|1963.6|1971.45|1962.75|29
1626323790000|2021-07-15 04:36:30|1972.31|1963.61|1972.3|1963.6|1972.4|1963.7|1972.2|1963.5|22
1626323800000|2021-07-15 04:36:40|1972.35|1963.65|1971.52|1962.82|1972.38|1963.68|1971.46|1962.76|30
1626323810000|2021-07-15 04:36:50|1971.66|1962.96|1971.44|1962.74|1971.66|1962.96|1971.4|1962.7|24
1626323820000|2021-07-15 04:37:00|1971.48|1962.78|1970.92|1962.22|1971.51|1962.81|1970.81|1962.11|31
1626323830000|2021-07-15 04:37:10|1970.93|1962.23|1971.29|1962.59|1971.3|1962.6|1970.89|1962.19|27
1626323840000|2021-07-15 04:37:20|1971.28|1962.58|1971.22|1962.52|1971.28|1962.58|1970.88|1962.18|22
1626323850000|2021-07-15 04:37:30|1971.28|1962.58|1971.37|1962.67|1971.49|1962.79|1971.13|1962.43|18
1626323860000|2021-07-15 04:37:40|1971.44|1962.74|1971.28|1962.58|1971.45|1962.75|1971.28|1962.58|24
1626323870000|2021-07-15 04:37:50|1971.21|1962.51|1971.07|1962.37|1971.21|1962.51|1971.06|1962.36|12
1626323880000|2021-07-15 04:38:00|1971.04|1962.34|1970.84|1962.14|1971.04|1962.34|1970.83|1962.13|20
1626323890000|2021-07-15 04:38:10|1970.87|1962.17|1971.66|1962.96|1971.78|1963.08|1970.84|1962.14|20
1626323900000|2021-07-15 04:38:20|1971.75|1963.05|1972.56|1963.86|1972.69|1963.99|1971.75|1963.05|31
1626323910000|2021-07-15 04:38:30|1972.64|1963.94|1972.86|1964.16|1973.4|1964.7|1972.64|1963.94|33
1626323920000|2021-07-15 04:38:40|1972.99|1964.29|1972.82|1964.12|1973.37|1964.67|1972.73|1964.03|24
1626323930000|2021-07-15 04:38:50|1972.78|1964.08|1972.02|1963.32|1972.82|1964.12|1971.99|1963.29|15
1626323940000|2021-07-15 04:39:00|1971.85|1963.15|1971.38|1962.68|1971.86|1963.16|1971.06|1962.36|24
1626323950000|2021-07-15 04:39:10|1971.34|1962.64|1971.93|1963.23|1971.95|1963.25|1971.3|1962.6|25
1626323960000|2021-07-15 04:39:20|1971.91|1963.21|1971.99|1963.29|1972.01|1963.31|1971.38|1962.68|30
1626323970000|2021-07-15 04:39:30|1972.05|1963.35|1971.49|1962.79|1972.15|1963.45|1971.49|1962.79|26
1626323980000|2021-07-15 04:39:40|1971.55|1962.85|1970.76|1962.06|1971.57|1962.87|1970.76|1962.06|22
1626323990000|2021-07-15 04:39:50|1970.82|1962.12|1970.76|1962.06|1970.82|1962.12|1970.62|1961.92|19
1626324000000|2021-07-15 04:40:00|1970.75|1962.05|1970.55|1961.85|1970.77|1962.07|1970.4|1961.7|19
1626324010000|2021-07-15 04:40:10|1970.57|1961.87|1970.58|1961.88|1970.7|1962|1970.57|1961.87|6
1626324020000|2021-07-15 04:40:20|1970.59|1961.89|1970.77|1962.07|1970.77|1962.07|1970.59|1961.89|4
1626324030000|2021-07-15 04:40:30|1970.8|1962.1|1970.91|1962.21|1971.1|1962.4|1970.8|1962.1|20
1626324040000|2021-07-15 04:40:40|1970.93|1962.23|1971.07|1962.37|1971.09|1962.39|1970.93|1962.23|12
1626324050000|2021-07-15 04:40:50|1971.02|1962.32|1970.69|1961.99|1971.03|1962.33|1970.64|1961.94|12
1626324060000|2021-07-15 04:41:00|1970.72|1962.02|1970.51|1961.81|1970.72|1962.02|1970.3|1961.6|25
1626324070000|2021-07-15 04:41:10|1970.73|1962.03|1972.72|1964.02|1972.74|1964.04|1970.73|1962.03|31
1626324080000|2021-07-15 04:41:20|1972.71|1964.01|1974|1965.3|1974.13|1965.43|1972.55|1963.85|27
1626324090000|2021-07-15 04:41:30|1974.1|1965.4|1974.97|1966.27|1974.97|1966.27|1973.64|1964.94|34
1626324100000|2021-07-15 04:41:40|1975.01|1966.31|1973.32|1964.62|1975.01|1966.31|1973.03|1964.33|28
1626324110000|2021-07-15 04:41:50|1973.35|1964.65|1976.25|1967.55|1976.25|1967.55|1973.35|1964.65|33
1626324120000|2021-07-15 04:42:00|1976.3|1967.6|1976.38|1967.68|1976.79|1968.09|1976.25|1967.55|22
1626324130000|2021-07-15 04:42:10|1976.23|1967.53|1974.7|1966|1976.23|1967.53|1974.35|1965.65|30
1626324140000|2021-07-15 04:42:20|1974.56|1965.86|1973.22|1964.52|1974.56|1965.86|1973.12|1964.42|23
1626324150000|2021-07-15 04:42:30|1973.19|1964.49|1972.47|1963.77|1973.23|1964.53|1972.14|1963.44|12
1626324160000|2021-07-15 04:42:40|1972.57|1963.87|1972.72|1964.02|1973.75|1965.05|1972.4|1963.7|30
1626324170000|2021-07-15 04:42:50|1972.29|1963.59|1972.09|1963.39|1972.86|1964.16|1971.99|1963.29|25
1626324180000|2021-07-15 04:43:00|1972.02|1963.32|1972.56|1963.86|1972.56|1963.86|1971.42|1962.72|34
1626324190000|2021-07-15 04:43:10|1972.57|1963.87|1973.16|1964.46|1974.21|1965.51|1972.57|1963.87|37
1626324200000|2021-07-15 04:43:20|1973.78|1965.08|1974.46|1965.76|1974.55|1965.85|1973.12|1964.42|35
1626324210000|2021-07-15 04:43:30|1974.47|1965.77|1975.07|1966.37|1975.48|1966.78|1974.47|1965.77|32
1626324220000|2021-07-15 04:43:40|1975.11|1966.41|1974.59|1965.89|1975.15|1966.45|1974.51|1965.81|29
1626324230000|2021-07-15 04:43:50|1974.31|1965.61|1973.75|1965.05|1974.54|1965.84|1973.66|1964.96|27
1626324240000|2021-07-15 04:44:00|1973.74|1965.04|1973.07|1964.37|1973.75|1965.05|1972.35|1963.65|33
1626324250000|2021-07-15 04:44:10|1973.09|1964.39|1972.18|1963.48|1973.09|1964.39|1971.96|1963.26|16
1626324260000|2021-07-15 04:44:20|1972.14|1963.44|1972.43|1963.73|1972.47|1963.77|1972.14|1963.44|31
1626324270000|2021-07-15 04:44:30|1972.38|1963.68|1972.83|1964.13|1973.19|1964.49|1972.2|1963.5|28
1626324280000|2021-07-15 04:44:40|1972.82|1964.12|1973.15|1964.45|1973.15|1964.45|1972.41|1963.71|22
1626324290000|2021-07-15 04:44:50|1973.19|1964.49|1973.8|1965.1|1973.8|1965.1|1972.84|1964.14|23
1626324300000|2021-07-15 04:45:00|1973.84|1965.14|1972.7|1964|1973.84|1965.14|1972.68|1963.98|21
1626324310000|2021-07-15 04:45:10|1972.45|1963.75|1971.89|1963.19|1972.48|1963.78|1971.89|1963.19|23
1626324320000|2021-07-15 04:45:20|1971.8|1963.1|1972.26|1963.56|1972.37|1963.67|1971.8|1963.1|22
1626324330000|2021-07-15 04:45:30|1972.14|1963.44|1972.03|1963.33|1972.18|1963.48|1971.73|1963.03|22
1626324340000|2021-07-15 04:45:40|1972.01|1963.31|1971.94|1963.24|1972.1|1963.4|1971.79|1963.09|21
1626324350000|2021-07-15 04:45:50|1971.99|1963.29|1971.35|1962.65|1971.99|1963.29|1971.31|1962.61|23
1626324360000|2021-07-15 04:46:00|1971.34|1962.64|1971.48|1962.78|1971.48|1962.78|1970.9|1962.2|28
1626324370000|2021-07-15 04:46:10|1971.46|1962.76|1971.19|1962.49|1971.47|1962.77|1971.17|1962.47|18
1626324380000|2021-07-15 04:46:20|1971.23|1962.53|1971.15|1962.45|1971.23|1962.53|1970.96|1962.26|15
1626324390000|2021-07-15 04:46:30|1971.07|1962.37|1971.6|1962.9|1971.6|1962.9|1971.07|1962.37|18
1626324400000|2021-07-15 04:46:40|1971.56|1962.86|1971.89|1963.19|1972.08|1963.38|1971.55|1962.85|23
1626324410000|2021-07-15 04:46:50|1971.88|1963.18|1971.3|1962.6|1972.03|1963.33|1971.22|1962.52|23
1626324420000|2021-07-15 04:47:00|1971.28|1962.58|1970.01|1961.31|1971.28|1962.58|1970.01|1961.31|24
1626324430000|2021-07-15 04:47:10|1969.86|1961.16|1970.02|1961.32|1970.21|1961.51|1969.74|1961.04|21
1626324440000|2021-07-15 04:47:20|1970.16|1961.46|1970.04|1961.34|1970.2|1961.5|1969.99|1961.29|15
1626324450000|2021-07-15 04:47:30|1969.97|1961.27|1969.15|1960.45|1969.97|1961.27|1968.82|1960.12|23
1626324460000|2021-07-15 04:47:40|1969.16|1960.46|1969.33|1960.63|1969.67|1960.97|1969.16|1960.46|20
1626324470000|2021-07-15 04:47:50|1969.2|1960.5|1969.05|1960.35|1969.33|1960.63|1968.99|1960.29|23
1626324480000|2021-07-15 04:48:00|1969.06|1960.36|1968.81|1960.11|1969.33|1960.63|1968.81|1960.11|22
1626324490000|2021-07-15 04:48:10|1968.78|1960.08|1969.46|1960.76|1969.5|1960.8|1968.78|1960.08|20
1626324500000|2021-07-15 04:48:20|1969.51|1960.81|1969.81|1961.11|1969.92|1961.22|1969.19|1960.49|24
1626324510000|2021-07-15 04:48:30|1969.79|1961.09|1970.61|1961.91|1970.73|1962.03|1969.6|1960.9|28
1626324520000|2021-07-15 04:48:40|1970.6|1961.9|1971.04|1962.34|1971.06|1962.36|1970.49|1961.79|22
1626324530000|2021-07-15 04:48:50|1971|1962.3|1970.31|1961.61|1971|1962.3|1970.29|1961.59|21
1626324540000|2021-07-15 04:49:00|1970.22|1961.52|1970.35|1961.65|1970.43|1961.73|1970.13|1961.43|13
1626324550000|2021-07-15 04:49:10|1970.24|1961.54|1970.34|1961.64|1970.48|1961.78|1970.14|1961.44|19
1626324560000|2021-07-15 04:49:20|1970.53|1961.83|1970.49|1961.79|1970.66|1961.96|1970.43|1961.73|17
1626324570000|2021-07-15 04:49:30|1970.5|1961.8|1970.78|1962.08|1970.79|1962.09|1970.5|1961.8|15
1626324580000|2021-07-15 04:49:40|1970.76|1962.06|1970.57|1961.87|1970.76|1962.06|1970.57|1961.87|15
1626324590000|2021-07-15 04:49:50|1970.58|1961.88|1971|1962.3|1971|1962.3|1970.44|1961.74|13
1626324600000|2021-07-15 04:50:00|1971.02|1962.32|1970.13|1961.43|1971.09|1962.39|1970.04|1961.34|19
1626324610000|2021-07-15 04:50:10|1970.23|1961.53|1970.34|1961.64|1970.34|1961.64|1969.89|1961.19|15
1626324620000|2021-07-15 04:50:20|1970.36|1961.66|1970.72|1962.02|1970.88|1962.18|1970.36|1961.66|22
1626324630000|2021-07-15 04:50:30|1970.7|1962|1970.63|1961.93|1970.7|1962|1970.29|1961.59|18
1626324640000|2021-07-15 04:50:40|1970.65|1961.95|1970.57|1961.87|1970.67|1961.97|1970.57|1961.87|10
1626324650000|2021-07-15 04:50:50|1970.6|1961.9|1970.81|1962.11|1971.01|1962.31|1970.6|1961.9|23
1626324660000|2021-07-15 04:51:00|1970.79|1962.09|1971.37|1962.67|1971.37|1962.67|1970.79|1962.09|22
1626324670000|2021-07-15 04:51:10|1971.34|1962.64|1971.82|1963.12|1971.82|1963.12|1971.14|1962.44|21
1626324680000|2021-07-15 04:51:20|1971.94|1963.24|1972.75|1964.05|1972.75|1964.05|1971.69|1962.99|19
1626324690000|2021-07-15 04:51:30|1972.8|1964.1|1972.97|1964.27|1972.97|1964.27|1972.78|1964.08|15
1626324700000|2021-07-15 04:51:40|1973.08|1964.38|1972.86|1964.16|1973.26|1964.56|1972.86|1964.16|21
1626324710000|2021-07-15 04:51:50|1972.95|1964.25|1972.83|1964.13|1973.05|1964.35|1972.79|1964.09|19
1626324720000|2021-07-15 04:52:00|1972.72|1964.02|1973.71|1965.01|1973.72|1965.02|1972.64|1963.94|16
1626324730000|2021-07-15 04:52:10|1973.72|1965.02|1974.1|1965.4|1974.16|1965.46|1973.69|1964.99|26
1626324740000|2021-07-15 04:52:20|1974.06|1965.36|1974.93|1966.23|1974.93|1966.23|1974.02|1965.32|23
1626324750000|2021-07-15 04:52:30|1974.92|1966.22|1975.03|1966.33|1975.03|1966.33|1974.85|1966.15|24
1626324760000|2021-07-15 04:52:40|1975.04|1966.34|1974.12|1965.42|1975.04|1966.34|1973.97|1965.27|20
1626324770000|2021-07-15 04:52:50|1974.15|1965.45|1974.71|1966.01|1974.74|1966.04|1974.15|1965.45|14
1626324780000|2021-07-15 04:53:00|1974.47|1965.77|1974.09|1965.39|1974.47|1965.77|1973.59|1964.89|18
1626324790000|2021-07-15 04:53:10|1974.07|1965.37|1974.31|1965.61|1974.37|1965.67|1974.03|1965.33|16
1626324800000|2021-07-15 04:53:20|1974.24|1965.54|1974.32|1965.62|1974.32|1965.62|1973.64|1964.94|24
1626324810000|2021-07-15 04:53:30|1974.28|1965.58|1974.17|1965.47|1974.28|1965.58|1974.14|1965.44|9
1626324820000|2021-07-15 04:53:40|1974.16|1965.46|1972.19|1963.49|1974.19|1965.49|1971.89|1963.19|33
1626324830000|2021-07-15 04:53:50|1972.16|1963.46|1972.48|1963.78|1972.71|1964.01|1972.16|1963.46|26
1626324840000|2021-07-15 04:54:00|1972.43|1963.73|1972.12|1963.42|1972.43|1963.73|1972.09|1963.39|17
1626324850000|2021-07-15 04:54:10|1972.36|1963.66|1972.14|1963.44|1972.66|1963.96|1972.14|1963.44|20
1626324860000|2021-07-15 04:54:20|1972.11|1963.41|1971.98|1963.28|1972.13|1963.43|1971.44|1962.74|29
1626324870000|2021-07-15 04:54:30|1972.01|1963.31|1971.86|1963.16|1972.08|1963.38|1971.86|1963.16|14
1626324880000|2021-07-15 04:54:40|1971.98|1963.28|1972.24|1963.54|1972.37|1963.67|1971.98|1963.28|12
1626324890000|2021-07-15 04:54:50|1972.2|1963.5|1971.55|1962.85|1972.26|1963.56|1971.55|1962.85|15
1626324900000|2021-07-15 04:55:00|1971.57|1962.87|1973.24|1964.54|1973.24|1964.54|1971.34|1962.64|28
1626324910000|2021-07-15 04:55:10|1973.29|1964.59|1973.43|1964.73|1973.45|1964.75|1973.22|1964.52|11
1626324920000|2021-07-15 04:55:20|1973.47|1964.77|1973.43|1964.73|1973.47|1964.77|1973.36|1964.66|4
1626324930000|2021-07-15 04:55:30|1973.41|1964.71|1973.52|1964.82|1973.75|1965.05|1973.01|1964.31|22
1626324940000|2021-07-15 04:55:40|1973.53|1964.83|1973.46|1964.76|1973.66|1964.96|1973.46|1964.76|9
1626324950000|2021-07-15 04:55:50|1973.53|1964.83|1973.02|1964.32|1973.56|1964.86|1972.99|1964.29|21
1626324960000|2021-07-15 04:56:00|1973.06|1964.36|1972.59|1963.89|1973.45|1964.75|1972.39|1963.69|23
1626324970000|2021-07-15 04:56:10|1972.56|1963.86|1973.4|1964.7|1973.48|1964.78|1972.54|1963.84|28
1626324980000|2021-07-15 04:56:20|1973.42|1964.72|1973.57|1964.87|1973.59|1964.89|1973.33|1964.63|23
1626324990000|2021-07-15 04:56:30|1973.55|1964.85|1973.81|1965.11|1973.81|1965.11|1973.3|1964.6|18
1626325000000|2021-07-15 04:56:40|1973.88|1965.18|1974.26|1965.56|1974.26|1965.56|1973.83|1965.13|8
1626325010000|2021-07-15 04:56:50|1974.34|1965.64|1974.46|1965.76|1974.46|1965.76|1974.26|1965.56|13
1626325020000|2021-07-15 04:57:00|1974.44|1965.74|1973.89|1965.19|1974.57|1965.87|1973.65|1964.95|24
1626325030000|2021-07-15 04:57:10|1973.9|1965.2|1974.67|1965.97|1974.73|1966.03|1973.9|1965.2|16
1626325040000|2021-07-15 04:57:20|1974.88|1966.18|1975.06|1966.36|1975.06|1966.36|1974.58|1965.88|18
1626325050000|2021-07-15 04:57:30|1975.05|1966.35|1974.92|1966.22|1975.05|1966.35|1974.76|1966.06|17
1626325060000|2021-07-15 04:57:40|1974.94|1966.24|1976|1967.3|1976|1967.3|1974.94|1966.24|26
1626325070000|2021-07-15 04:57:50|1975.99|1967.29|1975.98|1967.28|1976.02|1967.32|1975.86|1967.16|27
1626325080000|2021-07-15 04:58:00|1975.91|1967.21|1975.62|1966.92|1975.97|1967.27|1975.42|1966.72|28
1626325090000|2021-07-15 04:58:10|1975.67|1966.97|1975.52|1966.82|1975.68|1966.98|1975.4|1966.7|21
1626325100000|2021-07-15 04:58:20|1975.1|1966.4|1975.09|1966.39|1975.37|1966.67|1974.95|1966.25|33
1626325110000|2021-07-15 04:58:30|1975.17|1966.47|1974.77|1966.07|1975.24|1966.54|1974.77|1966.07|18
1626325120000|2021-07-15 04:58:40|1974.86|1966.16|1974.81|1966.11|1975.02|1966.32|1974.81|1966.11|14
1626325130000|2021-07-15 04:58:50|1974.87|1966.17|1974.43|1965.73|1974.89|1966.19|1974.43|1965.73|25
1626325140000|2021-07-15 04:59:00|1974.42|1965.72|1974.69|1965.99|1974.69|1965.99|1974.06|1965.36|27
1626325150000|2021-07-15 04:59:10|1974.71|1966.01|1974.9|1966.2|1975.29|1966.59|1974.71|1966.01|16
1626325160000|2021-07-15 04:59:20|1975.02|1966.32|1975.5|1966.8|1975.55|1966.85|1974.98|1966.28|14
1626325170000|2021-07-15 04:59:30|1975.52|1966.82|1975.49|1966.79|1975.86|1967.16|1975.35|1966.65|31
1626325180000|2021-07-15 04:59:40|1975.53|1966.83|1975.95|1967.25|1976|1967.3|1975.48|1966.78|23
1626325190000|2021-07-15 04:59:50|1975.96|1967.26|1976.95|1968.25|1976.95|1968.25|1975.42|1966.72|34
1626325200000|2021-07-15 05:00:00|1976.86|1968.16|1975.04|1966.34|1976.87|1968.17|1974.96|1966.26|22
1626325210000|2021-07-15 05:00:10|1975.02|1966.32|1974.35|1965.65|1975.02|1966.32|1974.15|1965.45|34
1626325220000|2021-07-15 05:00:20|1974.26|1965.56|1973.25|1964.55|1974.4|1965.7|1973.25|1964.55|32
1626325230000|2021-07-15 05:00:30|1973.18|1964.48|1972.67|1963.97|1973.19|1964.49|1972.13|1963.43|35
1626325240000|2021-07-15 05:00:40|1972.68|1963.98|1973.69|1964.99|1973.69|1964.99|1972.64|1963.94|28
1626325250000|2021-07-15 05:00:50|1973.7|1965|1972.48|1963.78|1973.81|1965.11|1972.43|1963.73|26
1626325260000|2021-07-15 05:01:00|1972.46|1963.76|1972.77|1964.07|1973.09|1964.39|1972.23|1963.53|17
1626325270000|2021-07-15 05:01:10|1972.88|1964.18|1973.07|1964.37|1973.17|1964.47|1972.88|1964.18|23
1626325280000|2021-07-15 05:01:20|1973.16|1964.46|1973.53|1964.83|1973.71|1965.01|1973.14|1964.44|25
1626325290000|2021-07-15 05:01:30|1973.65|1964.95|1973.62|1964.92|1973.67|1964.97|1973.53|1964.83|7
1626325300000|2021-07-15 05:01:40|1973.65|1964.95|1973.56|1964.86|1973.67|1964.97|1973.56|1964.86|7
1626325310000|2021-07-15 05:01:50|1973.55|1964.85|1972.53|1963.83|1973.55|1964.85|1972.44|1963.74|12
1626325320000|2021-07-15 05:02:00|1972.2|1963.5|1972.08|1963.38|1972.46|1963.76|1971.88|1963.18|15
1626325330000|2021-07-15 05:02:10|1972.1|1963.4|1972.42|1963.72|1972.42|1963.72|1972.07|1963.37|12
1626325340000|2021-07-15 05:02:20|1972.39|1963.69|1972.4|1963.7|1972.42|1963.72|1972.15|1963.45|20
1626325350000|2021-07-15 05:02:30|1972.41|1963.71|1972.4|1963.7|1972.41|1963.71|1972.4|1963.7|2
1626325360000|2021-07-15 05:02:40|1972.42|1963.72|1971.5|1962.8|1972.44|1963.74|1971.5|1962.8|17
1626325370000|2021-07-15 05:02:50|1971.51|1962.81|1971.56|1962.86|1971.59|1962.89|1971.48|1962.78|22
1626325380000|2021-07-15 05:03:00|1971.5|1962.8|1971.28|1962.58|1971.5|1962.8|1971.18|1962.48|8
1626325390000|2021-07-15 05:03:10|1971.34|1962.64|1971.72|1963.02|1971.88|1963.18|1971.34|1962.64|28
1626325400000|2021-07-15 05:03:20|1971.73|1963.03|1971.81|1963.11|1971.85|1963.15|1971.72|1963.02|13
1626325410000|2021-07-15 05:03:30|1971.97|1963.27|1971.82|1963.12|1971.97|1963.27|1971.82|1963.12|14
1626325420000|2021-07-15 05:03:40|1971.81|1963.11|1971.83|1963.13|1972.07|1963.37|1971.71|1963.01|19
1626325430000|2021-07-15 05:03:50|1971.82|1963.12|1971.88|1963.18|1972.66|1963.96|1971.71|1963.01|20
1626325440000|2021-07-15 05:04:00|1971.85|1963.15|1972.19|1963.49|1972.5|1963.8|1971.8|1963.1|27
1626325450000|2021-07-15 05:04:10|1972.35|1963.65|1971|1962.3|1972.35|1963.65|1971|1962.3|20
1626325460000|2021-07-15 05:04:20|1971.11|1962.41|1970.56|1961.86|1971.11|1962.41|1970.34|1961.64|19
1626325470000|2021-07-15 05:04:30|1970.53|1961.83|1969.83|1961.13|1970.63|1961.93|1969.83|1961.13|26
1626325480000|2021-07-15 05:04:40|1969.87|1961.17|1970.58|1961.88|1970.58|1961.88|1969.79|1961.09|15
1626325490000|2021-07-15 05:04:50|1970.68|1961.98|1970.72|1962.02|1971.08|1962.38|1970.4|1961.7|26
1626325500000|2021-07-15 05:05:00|1971.04|1962.34|1969.45|1960.75|1971.11|1962.41|1969.45|1960.75|33
1626325510000|2021-07-15 05:05:10|1969.36|1960.66|1969.32|1960.62|1969.48|1960.78|1969.11|1960.41|30
1626325520000|2021-07-15 05:05:20|1969.49|1960.79|1968.99|1960.29|1969.49|1960.79|1968.78|1960.08|29
1626325530000|2021-07-15 05:05:30|1969.19|1960.49|1969.25|1960.55|1969.25|1960.55|1969.08|1960.38|19
1626325540000|2021-07-15 05:05:40|1969.17|1960.47|1969.25|1960.55|1969.32|1960.62|1969.17|1960.47|9
1626325550000|2021-07-15 05:05:50|1969.23|1960.53|1969.55|1960.85|1969.62|1960.92|1969.23|1960.53|19
1626325560000|2021-07-15 05:06:00|1969.5|1960.8|1968.91|1960.21|1969.5|1960.8|1968.8|1960.1|24
1626325570000|2021-07-15 05:06:10|1968.86|1960.16|1968.08|1959.38|1968.94|1960.24|1968.01|1959.31|28
1626325580000|2021-07-15 05:06:20|1968.11|1959.41|1968.06|1959.36|1968.11|1959.41|1968.01|1959.31|16
1626325590000|2021-07-15 05:06:30|1968.07|1959.37|1967.71|1959.01|1968.64|1959.94|1967.6|1958.9|34
1626325600000|2021-07-15 05:06:40|1967.83|1959.13|1966.92|1958.22|1967.83|1959.13|1966.63|1957.93|34
1626325610000|2021-07-15 05:06:50|1966.93|1958.23|1967.01|1958.31|1967.12|1958.42|1966.93|1958.23|21
1626325620000|2021-07-15 05:07:00|1967.02|1958.32|1966.83|1958.13|1967.72|1959.02|1966.8|1958.1|19
1626325630000|2021-07-15 05:07:10|1966.78|1958.08|1966.62|1957.92|1966.8|1958.1|1966.52|1957.82|21
1626325640000|2021-07-15 05:07:20|1966.55|1957.85|1966.73|1958.03|1966.73|1958.03|1966.47|1957.77|10
1626325650000|2021-07-15 05:07:30|1966.71|1958.01|1966.75|1958.05|1966.79|1958.09|1966.59|1957.89|12
1626325660000|2021-07-15 05:07:40|1966.77|1958.07|1967.11|1958.41|1967.12|1958.42|1966.7|1958|20
1626325670000|2021-07-15 05:07:50|1967.08|1958.38|1968.62|1959.92|1968.62|1959.92|1967.08|1958.38|29
1626325680000|2021-07-15 05:08:00|1968.79|1960.09|1968.03|1959.33|1968.96|1960.26|1967.87|1959.17|32
1626325690000|2021-07-15 05:08:10|1968.02|1959.32|1967.6|1958.9|1968.09|1959.39|1967.52|1958.82|15
1626325700000|2021-07-15 05:08:20|1967.61|1958.91|1968.35|1959.65|1968.46|1959.76|1967.57|1958.87|23
1626325710000|2021-07-15 05:08:30|1968.21|1959.51|1968.75|1960.05|1968.79|1960.09|1968.18|1959.48|19
1626325720000|2021-07-15 05:08:40|1968.74|1960.04|1968.72|1960.02|1968.75|1960.05|1968.27|1959.57|22
1626325730000|2021-07-15 05:08:50|1968.7|1960|1968.86|1960.16|1968.86|1960.16|1968.7|1960|9
1626325740000|2021-07-15 05:09:00|1968.88|1960.18|1967.74|1959.04|1968.88|1960.18|1967.74|1959.04|24
1626325750000|2021-07-15 05:09:10|1967.72|1959.02|1967.71|1959.01|1967.76|1959.06|1967.63|1958.93|8
1626325760000|2021-07-15 05:09:20|1967.78|1959.08|1969.17|1960.47|1969.17|1960.47|1967.51|1958.81|25
1626325770000|2021-07-15 05:09:30|1969.18|1960.48|1969.92|1961.22|1969.92|1961.22|1969.01|1960.31|29
1626325780000|2021-07-15 05:09:40|1969.83|1961.13|1970.44|1961.74|1970.44|1961.74|1969.51|1960.81|19
1626325790000|2021-07-15 05:09:50|1970.54|1961.84|1971.79|1963.09|1971.95|1963.25|1970.25|1961.55|29
1626325800000|2021-07-15 05:10:00|1972.06|1963.36|1971.58|1962.88|1973.03|1964.33|1971.58|1962.88|21
1626325810000|2021-07-15 05:10:10|1971.59|1962.89|1972.58|1963.88|1972.92|1964.22|1971.53|1962.83|30
1626325820000|2021-07-15 05:10:20|1972.52|1963.82|1972.22|1963.52|1972.82|1964.12|1972.22|1963.52|20
1626325830000|2021-07-15 05:10:30|1972.23|1963.53|1972.34|1963.64|1972.35|1963.65|1972.22|1963.52|25
1626325840000|2021-07-15 05:10:40|1972.26|1963.56|1971.23|1962.53|1972.34|1963.64|1971.23|1962.53|21
1626325850000|2021-07-15 05:10:50|1971.17|1962.47|1971.7|1963|1971.7|1963|1971.1|1962.4|27
1626325860000|2021-07-15 05:11:00|1971.69|1962.99|1970.8|1962.1|1971.69|1962.99|1970.75|1962.05|18
1626325870000|2021-07-15 05:11:10|1970.77|1962.07|1970|1961.3|1970.77|1962.07|1969.76|1961.06|24
1626325880000|2021-07-15 05:11:20|1970.02|1961.32|1969.69|1960.99|1970.26|1961.56|1969.61|1960.91|20
1626325890000|2021-07-15 05:11:30|1969.7|1961|1968.63|1959.93|1969.79|1961.09|1968.56|1959.86|23
1626325900000|2021-07-15 05:11:40|1968.6|1959.9|1968.9|1960.2|1970.36|1961.66|1968.6|1959.9|27
1626325910000|2021-07-15 05:11:50|1969.18|1960.48|1969.1|1960.4|1969.31|1960.61|1969.09|1960.39|7
1626325920000|2021-07-15 05:12:00|1969.16|1960.46|1969.12|1960.42|1969.16|1960.46|1968.97|1960.27|16
1626325930000|2021-07-15 05:12:10|1968.85|1960.15|1968.91|1960.21|1969.05|1960.35|1968.82|1960.12|16
1626325940000|2021-07-15 05:12:20|1968.7|1960|1968.91|1960.21|1968.91|1960.21|1968.61|1959.91|13
1626325950000|2021-07-15 05:12:30|1968.92|1960.22|1969.11|1960.41|1969.28|1960.58|1968.83|1960.13|13
1626325960000|2021-07-15 05:12:40|1969.28|1960.58|1968.89|1960.19|1969.28|1960.58|1968.61|1959.91|18
1626325970000|2021-07-15 05:12:50|1968.84|1960.14|1968.65|1959.95|1968.93|1960.23|1968.6|1959.9|15
1626325980000|2021-07-15 05:13:00|1968.76|1960.06|1968.46|1959.76|1968.76|1960.06|1968.4|1959.7|17
1626325990000|2021-07-15 05:13:10|1968.47|1959.77|1968.53|1959.83|1968.63|1959.93|1968.39|1959.69|16
1626326000000|2021-07-15 05:13:20|1968.56|1959.86|1968.45|1959.75|1969.05|1960.35|1968.4|1959.7|26
1626326010000|2021-07-15 05:13:30|1968.39|1959.69|1968.65|1959.95|1968.67|1959.97|1968.39|1959.69|18
1626326020000|2021-07-15 05:13:40|1968.58|1959.88|1968.64|1959.94|1968.65|1959.95|1968.58|1959.88|11
1626326030000|2021-07-15 05:13:50|1968.67|1959.97|1969.41|1960.71|1969.49|1960.79|1968.67|1959.97|18
1626326040000|2021-07-15 05:14:00|1969.27|1960.57|1968.12|1959.42|1969.27|1960.57|1968.12|1959.42|23
1626326050000|2021-07-15 05:14:10|1968.16|1959.46|1967.57|1958.87|1968.31|1959.61|1967.49|1958.79|19
1626326060000|2021-07-15 05:14:20|1967.48|1958.78|1968.9|1960.2|1968.9|1960.2|1967.48|1958.78|21
1626326070000|2021-07-15 05:14:30|1968.89|1960.19|1969.07|1960.37|1969.1|1960.4|1968.89|1960.19|11
1626326080000|2021-07-15 05:14:40|1969.09|1960.39|1969.07|1960.37|1969.31|1960.61|1968.98|1960.28|19
1626326090000|2021-07-15 05:14:50|1969.09|1960.39|1969.18|1960.48|1969.34|1960.64|1968.95|1960.25|22
1626326100000|2021-07-15 05:15:00|1969.22|1960.52|1967.5|1958.8|1969.3|1960.6|1967.37|1958.67|29
1626326110000|2021-07-15 05:15:10|1967.56|1958.86|1967.28|1958.58|1967.56|1958.86|1967.02|1958.32|22
1626326120000|2021-07-15 05:15:20|1967.29|1958.59|1967.98|1959.28|1968.05|1959.35|1967.27|1958.57|29
1626326130000|2021-07-15 05:15:30|1968|1959.3|1968.29|1959.59|1968.46|1959.76|1968|1959.3|20
1626326140000|2021-07-15 05:15:40|1968.23|1959.53|1967.76|1959.06|1968.32|1959.62|1967.76|1959.06|21
1626326150000|2021-07-15 05:15:50|1967.77|1959.07|1967.43|1958.73|1967.79|1959.09|1967.42|1958.72|16
1626326160000|2021-07-15 05:16:00|1967.45|1958.75|1967.73|1959.03|1967.74|1959.04|1967.43|1958.73|16
1626326170000|2021-07-15 05:16:10|1967.74|1959.04|1967.4|1958.7|1967.74|1959.04|1967.4|1958.7|8
1626326180000|2021-07-15 05:16:20|1967.39|1958.69|1966.99|1958.29|1967.68|1958.98|1966.99|1958.29|9
1626326190000|2021-07-15 05:16:30|1967.23|1958.53|1967.94|1959.24|1967.94|1959.24|1967.23|1958.53|7
1626326200000|2021-07-15 05:16:40|1967.95|1959.25|1968.05|1959.35|1968.07|1959.37|1967.91|1959.21|6
1626326210000|2021-07-15 05:16:50|1968.06|1959.36|1969.22|1960.52|1969.22|1960.52|1968.06|1959.36|22
1626326220000|2021-07-15 05:17:00|1969.23|1960.53|1969.07|1960.37|1969.3|1960.6|1968.93|1960.23|18
1626326230000|2021-07-15 05:17:10|1969.06|1960.36|1969.49|1960.79|1969.49|1960.79|1968.82|1960.12|32
1626326240000|2021-07-15 05:17:20|1969.47|1960.77|1969.25|1960.55|1969.47|1960.77|1968.9|1960.2|29
1626326250000|2021-07-15 05:17:30|1969.16|1960.46|1969.2|1960.5|1969.29|1960.59|1969.16|1960.46|11
1626326260000|2021-07-15 05:17:40|1969.1|1960.4|1969.13|1960.43|1969.13|1960.43|1968.4|1959.7|19
1626326270000|2021-07-15 05:17:50|1969.08|1960.38|1969.04|1960.34|1969.11|1960.41|1968.89|1960.19|26
1626326280000|2021-07-15 05:18:00|1969.07|1960.37|1970.11|1961.41|1970.46|1961.76|1969.07|1960.37|21
1626326290000|2021-07-15 05:18:10|1970.12|1961.42|1970.16|1961.46|1970.25|1961.55|1969.67|1960.97|23
1626326300000|2021-07-15 05:18:20|1970.11|1961.41|1970.19|1961.49|1970.28|1961.58|1969.88|1961.18|12
1626326310000|2021-07-15 05:18:30|1969.95|1961.25|1969.53|1960.83|1970.22|1961.52|1969.53|1960.83|14
1626326320000|2021-07-15 05:18:40|1969.34|1960.64|1969.41|1960.71|1969.6|1960.9|1969.29|1960.59|9
1626326330000|2021-07-15 05:18:50|1969.53|1960.83|1967.95|1959.25|1969.53|1960.83|1967.92|1959.22|25
1626326340000|2021-07-15 05:19:00|1967.94|1959.24|1967.95|1959.25|1968.17|1959.47|1967.78|1959.08|30
1626326350000|2021-07-15 05:19:10|1967.93|1959.23|1967.18|1958.48|1967.93|1959.23|1967.18|1958.48|21
1626326360000|2021-07-15 05:19:20|1967.16|1958.46|1966.47|1957.77|1967.25|1958.55|1966.34|1957.64|25
1626326370000|2021-07-15 05:19:30|1966.46|1957.76|1966.34|1957.64|1966.49|1957.79|1966.19|1957.49|20
1626326380000|2021-07-15 05:19:40|1966.21|1957.51|1967.21|1958.51|1967.21|1958.51|1966.21|1957.51|23
1626326390000|2021-07-15 05:19:50|1966.99|1958.29|1966.9|1958.2|1967.15|1958.45|1966.65|1957.95|23
1626326400000|2021-07-15 05:20:00|1966.68|1957.98|1966.55|1957.85|1967.06|1958.36|1966.53|1957.83|23
1626326410000|2021-07-15 05:20:10|1966.5|1957.8|1966.34|1957.64|1966.55|1957.85|1966.27|1957.57|12
1626326420000|2021-07-15 05:20:20|1966.45|1957.75|1966.35|1957.65|1966.45|1957.75|1966.22|1957.52|9
1626326430000|2021-07-15 05:20:30|1966.28|1957.58|1966.36|1957.66|1966.36|1957.66|1966.25|1957.55|5
1626326440000|2021-07-15 05:20:40|1966.42|1957.72|1967.37|1958.67|1967.37|1958.67|1966.42|1957.72|29
1626326450000|2021-07-15 05:20:50|1967.35|1958.65|1967.42|1958.72|1967.46|1958.76|1967.05|1958.35|21
1626326460000|2021-07-15 05:21:00|1967.49|1958.79|1967.63|1958.93|1968.47|1959.77|1967.38|1958.68|26
1626326470000|2021-07-15 05:21:10|1967.44|1958.74|1967.49|1958.79|1967.49|1958.79|1967.44|1958.74|4
1626326480000|2021-07-15 05:21:20|1967.44|1958.74|1967.74|1959.04|1967.89|1959.19|1967.39|1958.69|16
1626326490000|2021-07-15 05:21:30|1967.72|1959.02|1967.79|1959.09|1968.5|1959.8|1967.71|1959.01|21
1626326500000|2021-07-15 05:21:40|1967.8|1959.1|1967.9|1959.2|1968.03|1959.33|1967.7|1959|9
1626326510000|2021-07-15 05:21:50|1967.91|1959.21|1967.78|1959.08|1968.06|1959.36|1967.65|1958.95|28
1626326520000|2021-07-15 05:22:00|1967.83|1959.13|1966.52|1957.82|1967.91|1959.21|1966.52|1957.82|21
1626326530000|2021-07-15 05:22:10|1966.53|1957.83|1967.98|1959.28|1967.98|1959.28|1966.53|1957.83|32
1626326540000|2021-07-15 05:22:20|1968.01|1959.31|1968.22|1959.52|1968.56|1959.86|1967.77|1959.07|22
1626326550000|2021-07-15 05:22:30|1968.23|1959.53|1968.17|1959.47|1968.39|1959.69|1968.14|1959.44|18
1626326560000|2021-07-15 05:22:40|1968.25|1959.55|1968.77|1960.07|1968.79|1960.09|1968.22|1959.52|25
1626326570000|2021-07-15 05:22:50|1968.75|1960.05|1970.03|1961.33|1970.09|1961.39|1968.75|1960.05|27
1626326580000|2021-07-15 05:23:00|1970.11|1961.41|1970.36|1961.66|1970.54|1961.84|1970.11|1961.41|15
1626326590000|2021-07-15 05:23:10|1970.34|1961.64|1970.29|1961.59|1970.34|1961.64|1970.12|1961.42|17
1626326600000|2021-07-15 05:23:20|1970.26|1961.56|1970.67|1961.97|1970.73|1962.03|1970.26|1961.56|14
1626326610000|2021-07-15 05:23:30|1970.79|1962.09|1970.97|1962.27|1970.97|1962.27|1969.97|1961.27|24
1626326620000|2021-07-15 05:23:40|1971.16|1962.46|1971.32|1962.62|1971.49|1962.79|1971.16|1962.46|18
1626326630000|2021-07-15 05:23:50|1971.34|1962.64|1971.27|1962.57|1971.45|1962.75|1970.86|1962.16|25
1626326640000|2021-07-15 05:24:00|1971.22|1962.52|1970.92|1962.22|1971.22|1962.52|1970.52|1961.82|24
1626326650000|2021-07-15 05:24:10|1970.85|1962.15|1971.13|1962.43|1971.13|1962.43|1970.7|1962|23
1626326660000|2021-07-15 05:24:20|1971.37|1962.67|1971.55|1962.85|1971.66|1962.96|1971.2|1962.5|21
1626326670000|2021-07-15 05:24:30|1971.66|1962.96|1971.54|1962.84|1971.89|1963.19|1971.46|1962.76|31
1626326680000|2021-07-15 05:24:40|1971.52|1962.82|1971.1|1962.4|1972.07|1963.37|1971.03|1962.33|26
1626326690000|2021-07-15 05:24:50|1971.05|1962.35|1971.13|1962.43|1971.29|1962.59|1970.93|1962.23|32
1626326700000|2021-07-15 05:25:00|1971.04|1962.34|1971|1962.3|1971.41|1962.71|1970.93|1962.23|25
1626326710000|2021-07-15 05:25:10|1970.98|1962.28|1970.58|1961.88|1971|1962.3|1970.57|1961.87|21
1626326720000|2021-07-15 05:25:20|1970.51|1961.81|1970|1961.3|1970.58|1961.88|1970|1961.3|12
1626326730000|2021-07-15 05:25:30|1969.98|1961.28|1969.77|1961.07|1970.15|1961.45|1969.27|1960.57|23
1626326740000|2021-07-15 05:25:40|1969.7|1961|1969.49|1960.79|1970.05|1961.35|1969.49|1960.79|21
1626326750000|2021-07-15 05:25:50|1969.58|1960.88|1969.52|1960.82|1969.66|1960.96|1969.43|1960.73|10
1626326760000|2021-07-15 05:26:00|1969.49|1960.79|1969.91|1961.21|1969.99|1961.29|1969.43|1960.73|18
1626326770000|2021-07-15 05:26:10|1969.85|1961.15|1969.75|1961.05|1969.86|1961.16|1969.75|1961.05|16
1626326780000|2021-07-15 05:26:20|1969.74|1961.04|1969.75|1961.05|1969.78|1961.08|1969.74|1961.04|7
1626326790000|2021-07-15 05:26:30|1969.74|1961.04|1969.37|1960.67|1969.74|1961.04|1969.33|1960.63|18
1626326800000|2021-07-15 05:26:40|1969.38|1960.68|1970.1|1961.4|1970.1|1961.4|1969.27|1960.57|17
1626326810000|2021-07-15 05:26:50|1970.12|1961.42|1970.12|1961.42|1970.24|1961.54|1970.12|1961.42|9
1626326820000|2021-07-15 05:27:00|1970.13|1961.43|1969.23|1960.53|1970.31|1961.61|1969.23|1960.53|13
1626326830000|2021-07-15 05:27:10|1969.21|1960.51|1968.81|1960.11|1969.21|1960.51|1968.8|1960.1|9
1626326840000|2021-07-15 05:27:20|1968.82|1960.12|1969.4|1960.7|1969.48|1960.78|1968.82|1960.12|17
1626326850000|2021-07-15 05:27:30|1969.39|1960.69|1969.32|1960.62|1969.44|1960.74|1969.26|1960.56|14
1626326860000|2021-07-15 05:27:40|1969.26|1960.56|1968.97|1960.27|1969.42|1960.72|1968.91|1960.21|32
1626326870000|2021-07-15 05:27:50|1968.95|1960.25|1969.27|1960.57|1969.29|1960.59|1968.95|1960.25|20
1626326880000|2021-07-15 05:28:00|1969.26|1960.56|1969.99|1961.29|1969.99|1961.29|1968.76|1960.06|29
1626326890000|2021-07-15 05:28:10|1970|1961.3|1970.12|1961.42|1970.16|1961.46|1970|1961.3|21
1626326900000|2021-07-15 05:28:20|1970.11|1961.41|1970.08|1961.38|1970.13|1961.43|1969.99|1961.29|10
1626326910000|2021-07-15 05:28:30|1970.06|1961.36|1970.44|1961.74|1970.5|1961.8|1970.06|1961.36|10
1626326920000|2021-07-15 05:28:40|1970.43|1961.73|1970.49|1961.79|1970.49|1961.79|1970.4|1961.7|8
1626326930000|2021-07-15 05:28:50|1970.5|1961.8|1971.31|1962.61|1971.4|1962.7|1970.5|1961.8|10
1626326940000|2021-07-15 05:29:00|1971.16|1962.46|1970.51|1961.81|1971.18|1962.48|1970.5|1961.8|14
1626326950000|2021-07-15 05:29:10|1970.48|1961.78|1971.32|1962.62|1971.36|1962.66|1970.48|1961.78|10
1626326960000|2021-07-15 05:29:20|1971.24|1962.54|1970.82|1962.12|1971.33|1962.63|1970.82|1962.12|14
1626326970000|2021-07-15 05:29:30|1970.84|1962.14|1970.66|1961.96|1971.08|1962.38|1970.66|1961.96|10
1626326980000|2021-07-15 05:29:40|1970.68|1961.98|1970.73|1962.03|1970.75|1962.05|1970.6|1961.9|9
1626326990000|2021-07-15 05:29:50|1970.77|1962.07|1971.51|1962.81|1971.51|1962.81|1970.73|1962.03|17
1626327000000|2021-07-15 05:30:00|1971.41|1962.71|1970.17|1961.47|1971.51|1962.81|1970.17|1961.47|29
1626327010000|2021-07-15 05:30:10|1970.27|1961.57|1969.97|1961.27|1970.28|1961.58|1969.8|1961.1|12
1626327020000|2021-07-15 05:30:20|1969.98|1961.28|1970.68|1961.98|1970.68|1961.98|1969.98|1961.28|26
1626327030000|2021-07-15 05:30:30|1970.74|1962.04|1971.81|1963.11|1971.83|1963.13|1970.65|1961.95|16
1626327040000|2021-07-15 05:30:40|1971.89|1963.19|1972.01|1963.31|1972.01|1963.31|1971.85|1963.15|14
1626327050000|2021-07-15 05:30:50|1972|1963.3|1972.02|1963.32|1972.02|1963.32|1971.98|1963.28|6
1626327060000|2021-07-15 05:31:00|1971.97|1963.27|1971.39|1962.69|1972.02|1963.32|1971.28|1962.58|25
1626327070000|2021-07-15 05:31:10|1971.38|1962.68|1972.74|1964.04|1972.74|1964.04|1971.38|1962.68|21
1626327080000|2021-07-15 05:31:20|1972.79|1964.09|1972.83|1964.13|1972.83|1964.13|1972.69|1963.99|11
1626327090000|2021-07-15 05:31:30|1972.72|1964.02|1972.73|1964.03|1972.93|1964.23|1972.72|1964.02|12
1626327100000|2021-07-15 05:31:40|1972.74|1964.04|1971.82|1963.12|1972.76|1964.06|1971.82|1963.12|6
1626327110000|2021-07-15 05:31:50|1971.8|1963.1|1973.55|1964.85|1973.71|1965.01|1971.8|1963.1|19
1626327120000|2021-07-15 05:32:00|1973.58|1964.88|1973.18|1964.48|1973.78|1965.08|1973.12|1964.42|21
1626327130000|2021-07-15 05:32:10|1973.53|1964.83|1974.02|1965.32|1974.06|1965.36|1973.51|1964.81|20
1626327140000|2021-07-15 05:32:20|1974.1|1965.4|1973.6|1964.9|1974.11|1965.41|1973.6|1964.9|21
1626327150000|2021-07-15 05:32:30|1973.63|1964.93|1974.38|1965.68|1974.38|1965.68|1973.61|1964.91|17
1626327160000|2021-07-15 05:32:40|1974.34|1965.64|1974.3|1965.6|1974.43|1965.73|1974.03|1965.33|17
1626327170000|2021-07-15 05:32:50|1974.28|1965.58|1974.18|1965.48|1974.4|1965.7|1973.96|1965.26|14
1626327180000|2021-07-15 05:33:00|1974.11|1965.41|1974.13|1965.43|1974.28|1965.58|1974.01|1965.31|10
1626327190000|2021-07-15 05:33:10|1974.06|1965.36|1975.59|1966.89|1975.59|1966.89|1974.06|1965.36|29
1626327200000|2021-07-15 05:33:20|1975.61|1966.91|1975.62|1966.92|1975.78|1967.08|1975.52|1966.82|26
1626327210000|2021-07-15 05:33:30|1975.63|1966.93|1975.07|1966.37|1975.71|1967.01|1975.07|1966.37|19
1626327220000|2021-07-15 05:33:40|1975.05|1966.35|1974.86|1966.16|1975.05|1966.35|1974.54|1965.84|25
1626327230000|2021-07-15 05:33:50|1974.84|1966.14|1974.32|1965.62|1974.84|1966.14|1974.23|1965.53|20
1626327240000|2021-07-15 05:34:00|1974.3|1965.6|1973.89|1965.19|1974.66|1965.96|1973.89|1965.19|20
1626327250000|2021-07-15 05:34:10|1973.93|1965.23|1974.28|1965.58|1974.6|1965.9|1973.93|1965.23|15
1626327260000|2021-07-15 05:34:20|1974.26|1965.56|1974.74|1966.04|1974.89|1966.19|1974.22|1965.52|16
1626327270000|2021-07-15 05:34:30|1974.75|1966.05|1974.97|1966.27|1975.05|1966.35|1974.71|1966.01|12
1626327280000|2021-07-15 05:34:40|1974.99|1966.29|1974.93|1966.23|1975.01|1966.31|1974.7|1966|15
1626327290000|2021-07-15 05:34:50|1975.06|1966.36|1974.78|1966.08|1975.15|1966.45|1974.7|1966|18
1626327300000|2021-07-15 05:35:00|1974.09|1965.39|1972.87|1964.17|1974.09|1965.39|1972.85|1964.15|20
1626327310000|2021-07-15 05:35:10|1972.8|1964.1|1972.82|1964.12|1973.55|1964.85|1972.69|1963.99|25
1626327320000|2021-07-15 05:35:20|1972.8|1964.1|1973.21|1964.51|1973.24|1964.54|1972.53|1963.83|28
1626327330000|2021-07-15 05:35:30|1973.19|1964.49|1972.78|1964.08|1973.19|1964.49|1972.71|1964.01|15
1626327340000|2021-07-15 05:35:40|1972.77|1964.07|1972.41|1963.71|1972.78|1964.08|1972.39|1963.69|15
1626327350000|2021-07-15 05:35:50|1972.48|1963.78|1972.5|1963.8|1972.54|1963.84|1972.48|1963.78|7
1626327360000|2021-07-15 05:36:00|1972.48|1963.78|1971.55|1962.85|1972.48|1963.78|1971.34|1962.64|10
1626327370000|2021-07-15 05:36:10|1971.3|1962.6|1970.21|1961.51|1971.55|1962.85|1970.21|1961.51|14
1626327380000|2021-07-15 05:36:20|1970.88|1962.18|1970.87|1962.17|1971.09|1962.39|1970.74|1962.04|11
1626327390000|2021-07-15 05:36:30|1970.18|1961.48|1969.14|1960.44|1970.18|1961.48|1969.14|1960.44|20
1626327400000|2021-07-15 05:36:40|1969.15|1960.45|1968.91|1960.21|1969.24|1960.54|1968.79|1960.09|17
1626327410000|2021-07-15 05:36:50|1968.92|1960.22|1968.93|1960.23|1969.02|1960.32|1968.77|1960.07|14
1626327420000|2021-07-15 05:37:00|1968.95|1960.25|1968.66|1959.96|1968.99|1960.29|1968.66|1959.96|10
1626327430000|2021-07-15 05:37:10|1968.65|1959.95|1969.56|1960.86|1969.57|1960.87|1968.59|1959.89|12
1626327440000|2021-07-15 05:37:20|1969.62|1960.92|1969.77|1961.07|1969.78|1961.08|1969.49|1960.79|15
1626327450000|2021-07-15 05:37:30|1969.68|1960.98|1969.73|1961.03|1969.74|1961.04|1969.63|1960.93|16
1626327460000|2021-07-15 05:37:40|1969.72|1961.02|1969.45|1960.75|1969.77|1961.07|1969.45|1960.75|16
1626327470000|2021-07-15 05:37:50|1969.46|1960.76|1970.27|1961.57|1970.27|1961.57|1969.12|1960.42|19
1626327480000|2021-07-15 05:38:00|1970.3|1961.6|1969.22|1960.52|1970.63|1961.93|1969.14|1960.44|32
1626327490000|2021-07-15 05:38:10|1969.25|1960.55|1968.77|1960.07|1969.25|1960.55|1968.77|1960.07|21
1626327500000|2021-07-15 05:38:20|1968.78|1960.08|1969.23|1960.53|1969.23|1960.53|1968.78|1960.08|12
1626327510000|2021-07-15 05:38:30|1969.22|1960.52|1968.84|1960.14|1969.22|1960.52|1968.83|1960.13|9
1626327520000|2021-07-15 05:38:40|1968.9|1960.2|1969.54|1960.84|1969.72|1961.02|1968.85|1960.15|15
1626327530000|2021-07-15 05:38:50|1969.51|1960.81|1969.13|1960.43|1969.51|1960.81|1969.13|1960.43|18
1626327540000|2021-07-15 05:39:00|1969.14|1960.44|1967.13|1958.43|1969.18|1960.48|1967.1|1958.4|25
1626327550000|2021-07-15 05:39:10|1967.11|1958.41|1966.91|1958.21|1967.11|1958.41|1966.78|1958.08|26
1626327560000|2021-07-15 05:39:20|1966.96|1958.26|1967.14|1958.44|1967.58|1958.88|1966.91|1958.21|29
1626327570000|2021-07-15 05:39:30|1967.02|1958.32|1966.75|1958.05|1967.02|1958.32|1966.35|1957.65|27
1626327580000|2021-07-15 05:39:40|1967.03|1958.33|1967.71|1959.01|1967.71|1959.01|1966.94|1958.24|33
1626327590000|2021-07-15 05:39:50|1967.72|1959.02|1967.55|1958.85|1967.72|1959.02|1967.49|1958.79|11
1626327600000|2021-07-15 05:40:00|1967.56|1958.86|1967.64|1958.94|1968.38|1959.68|1967.55|1958.85|19
1626327610000|2021-07-15 05:40:10|1967.76|1959.06|1967.6|1958.9|1967.76|1959.06|1967.6|1958.9|3
1626327620000|2021-07-15 05:40:20|1967.62|1958.92|1968.14|1959.44|1968.14|1959.44|1967.62|1958.92|16
1626327630000|2021-07-15 05:40:30|1968.1|1959.4|1968.39|1959.69|1968.72|1960.02|1968.09|1959.39|23
1626327640000|2021-07-15 05:40:40|1968.37|1959.67|1968.7|1960|1968.74|1960.04|1968.23|1959.53|28
1626327650000|2021-07-15 05:40:50|1968.72|1960.02|1968.44|1959.74|1968.74|1960.04|1968.33|1959.63|15
1626327660000|2021-07-15 05:41:00|1968.54|1959.84|1968.95|1960.25|1968.95|1960.25|1968.51|1959.81|21
1626327670000|2021-07-15 05:41:10|1968.94|1960.24|1968.46|1959.76|1968.94|1960.24|1968.42|1959.72|20
1626327680000|2021-07-15 05:41:20|1968.47|1959.77|1968.41|1959.71|1969.11|1960.41|1968.41|1959.71|19
1626327690000|2021-07-15 05:41:30|1968.38|1959.68|1967.95|1959.25|1968.48|1959.78|1967.75|1959.05|20
1626327700000|2021-07-15 05:41:40|1967.71|1959.01|1968.25|1959.55|1968.34|1959.64|1967.68|1958.98|20
1626327710000|2021-07-15 05:41:50|1968.27|1959.57|1968.4|1959.7|1968.4|1959.7|1968.27|1959.57|11
1626327720000|2021-07-15 05:42:00|1968.38|1959.68|1967.7|1959|1968.72|1960.02|1967.65|1958.95|20
1626327730000|2021-07-15 05:42:10|1967.75|1959.05|1968.03|1959.33|1968.18|1959.48|1967.75|1959.05|15
1626327740000|2021-07-15 05:42:20|1968.1|1959.4|1968.1|1959.4|1968.1|1959.4|1968.1|1959.4|1
1626327750000|2021-07-15 05:42:30|1968.11|1959.41|1968.14|1959.44|1968.3|1959.6|1968.1|1959.4|10
1626327760000|2021-07-15 05:42:40|1968.13|1959.43|1969.05|1960.35|1969.07|1960.37|1968.03|1959.33|21
1626327770000|2021-07-15 05:42:50|1969.04|1960.34|1969.8|1961.1|1969.9|1961.2|1969.04|1960.34|26
1626327780000|2021-07-15 05:43:00|1969.9|1961.2|1969.21|1960.51|1969.9|1961.2|1969.15|1960.45|28
1626327790000|2021-07-15 05:43:10|1969.19|1960.49|1969.61|1960.91|1969.61|1960.91|1969.11|1960.41|19
1626327800000|2021-07-15 05:43:20|1969.8|1961.1|1970.27|1961.57|1970.4|1961.7|1969.8|1961.1|23
1626327810000|2021-07-15 05:43:30|1970.34|1961.64|1970.31|1961.61|1970.38|1961.68|1970.29|1961.59|11
1626327820000|2021-07-15 05:43:40|1970.32|1961.62|1970.39|1961.69|1970.43|1961.73|1970.32|1961.62|18
1626327830000|2021-07-15 05:43:50|1970.35|1961.65|1970|1961.3|1970.39|1961.69|1970|1961.3|11
1626327840000|2021-07-15 05:44:00|1969.91|1961.21|1969.21|1960.51|1969.91|1961.21|1969.18|1960.48|22
1626327850000|2021-07-15 05:44:10|1969.2|1960.5|1969.01|1960.31|1969.28|1960.58|1969.01|1960.31|11
1626327860000|2021-07-15 05:44:20|1969|1960.3|1968.93|1960.23|1969.18|1960.48|1968.82|1960.12|13
1626327870000|2021-07-15 05:44:30|1968.91|1960.21|1968.67|1959.97|1968.92|1960.22|1968.61|1959.91|14
1626327880000|2021-07-15 05:44:40|1968.55|1959.85|1968.45|1959.75|1968.81|1960.11|1968.42|1959.72|15
1626327890000|2021-07-15 05:44:50|1968.31|1959.61|1968.35|1959.65|1968.74|1960.04|1968.31|1959.61|10
1626327900000|2021-07-15 05:45:00|1968.33|1959.63|1966.7|1958|1968.33|1959.63|1966.57|1957.87|26
1626327910000|2021-07-15 05:45:10|1966.61|1957.91|1966.5|1957.8|1966.86|1958.16|1966.48|1957.78|15
1626327920000|2021-07-15 05:45:20|1966.44|1957.74|1965.22|1956.52|1966.5|1957.8|1965.17|1956.47|19
1626327930000|2021-07-15 05:45:30|1965.98|1957.28|1965.08|1956.38|1966.48|1957.78|1965.06|1956.36|32
1626327940000|2021-07-15 05:45:40|1965.17|1956.47|1965.39|1956.69|1965.45|1956.75|1965.12|1956.42|13
1626327950000|2021-07-15 05:45:50|1965.33|1956.63|1965.65|1956.95|1965.65|1956.95|1965.23|1956.53|15
1626327960000|2021-07-15 05:46:00|1965.53|1956.83|1966.6|1957.9|1966.6|1957.9|1965.05|1956.35|27
1626327970000|2021-07-15 05:46:10|1966.62|1957.92|1966.59|1957.89|1966.73|1958.03|1966.47|1957.77|18
1626327980000|2021-07-15 05:46:20|1966.52|1957.82|1966.34|1957.64|1966.55|1957.85|1966.16|1957.46|20
1626327990000|2021-07-15 05:46:30|1966.37|1957.67|1966.97|1958.27|1966.97|1958.27|1966.37|1957.67|15
1626328000000|2021-07-15 05:46:40|1967.06|1958.36|1967.06|1958.36|1967.09|1958.39|1966.86|1958.16|13
1626328010000|2021-07-15 05:46:50|1967.05|1958.35|1966.81|1958.11|1967.81|1959.11|1966.79|1958.09|20
1626328020000|2021-07-15 05:47:00|1966.77|1958.07|1966.02|1957.32|1966.77|1958.07|1965.96|1957.26|18
1626328030000|2021-07-15 05:47:10|1965.98|1957.28|1965.57|1956.87|1966.13|1957.43|1965.39|1956.69|23
1626328040000|2021-07-15 05:47:20|1965.54|1956.84|1964.95|1956.25|1965.54|1956.84|1964.95|1956.25|14
1626328050000|2021-07-15 05:47:30|1964.94|1956.24|1964.8|1956.1|1964.98|1956.28|1964.61|1955.91|19
1626328060000|2021-07-15 05:47:40|1964.74|1956.04|1963.71|1955.01|1964.74|1956.04|1963.03|1954.33|35
1626328070000|2021-07-15 05:47:50|1963.73|1955.03|1964.55|1955.85|1964.55|1955.85|1963.68|1954.98|25
1626328080000|2021-07-15 05:48:00|1964.51|1955.81|1962.83|1954.13|1964.55|1955.85|1962.72|1954.02|32
1626328090000|2021-07-15 05:48:10|1962.78|1954.08|1963.63|1954.93|1963.63|1954.93|1962.69|1953.99|23
1626328100000|2021-07-15 05:48:20|1963.66|1954.96|1964.26|1955.56|1964.26|1955.56|1963.44|1954.74|30
1626328110000|2021-07-15 05:48:30|1964.31|1955.61|1963.5|1954.8|1964.4|1955.7|1963.5|1954.8|24
1626328120000|2021-07-15 05:48:40|1963.45|1954.75|1963.03|1954.33|1963.52|1954.82|1963.01|1954.31|28
1626328130000|2021-07-15 05:48:50|1963.08|1954.38|1962.99|1954.29|1963.15|1954.45|1962.92|1954.22|15
1626328140000|2021-07-15 05:49:00|1962.98|1954.28|1963.34|1954.64|1963.88|1955.18|1962.91|1954.21|16
1626328150000|2021-07-15 05:49:10|1962.81|1954.11|1962.21|1953.51|1962.84|1954.14|1962.03|1953.33|20
1626328160000|2021-07-15 05:49:20|1962.18|1953.48|1961.95|1953.25|1962.18|1953.48|1961.95|1953.25|15
1626328170000|2021-07-15 05:49:30|1961.96|1953.26|1961.63|1952.93|1962.15|1953.45|1961.61|1952.91|24
1626328180000|2021-07-15 05:49:40|1961.6|1952.9|1962.57|1953.87|1962.57|1953.87|1961.52|1952.82|22
1626328190000|2021-07-15 05:49:50|1962.33|1953.63|1962.63|1953.93|1962.67|1953.97|1962.27|1953.57|27
1626328200000|2021-07-15 05:50:00|1963.12|1954.42|1961.37|1952.67|1963.56|1954.86|1961.37|1952.67|27
1626328210000|2021-07-15 05:50:10|1961.43|1952.73|1961.67|1952.97|1961.86|1953.16|1961.37|1952.67|31
1626328220000|2021-07-15 05:50:20|1961.77|1953.07|1961.77|1953.07|1961.77|1953.07|1960.83|1952.13|21
1626328230000|2021-07-15 05:50:30|1961.81|1953.11|1962.02|1953.32|1962.15|1953.45|1961.78|1953.08|17
1626328240000|2021-07-15 05:50:40|1962.12|1953.42|1961.78|1953.08|1962.12|1953.42|1961.39|1952.69|18
1626328250000|2021-07-15 05:50:50|1961.96|1953.26|1962.06|1953.36|1962.09|1953.39|1961.8|1953.1|11
1626328260000|2021-07-15 05:51:00|1962.07|1953.37|1961.55|1952.85|1962.07|1953.37|1961.5|1952.8|18
1626328270000|2021-07-15 05:51:10|1961.44|1952.74|1962.26|1953.56|1962.26|1953.56|1961.44|1952.74|26
1626328280000|2021-07-15 05:51:20|1962.57|1953.87|1963.46|1954.76|1963.52|1954.82|1962.47|1953.77|19
1626328290000|2021-07-15 05:51:30|1963.35|1954.65|1963.4|1954.7|1963.46|1954.76|1962.95|1954.25|31
1626328300000|2021-07-15 05:51:40|1963.45|1954.75|1963.59|1954.89|1963.76|1955.06|1963.45|1954.75|18
1626328310000|2021-07-15 05:51:50|1963.58|1954.88|1963.74|1955.04|1963.85|1955.15|1963.58|1954.88|17
1626328320000|2021-07-15 05:52:00|1963.29|1954.59|1962.51|1953.81|1963.48|1954.78|1962.32|1953.62|23
1626328330000|2021-07-15 05:52:10|1962.39|1953.69|1963.76|1955.06|1963.76|1955.06|1962.32|1953.62|21
1626328340000|2021-07-15 05:52:20|1963.75|1955.05|1963.59|1954.89|1963.78|1955.08|1963.59|1954.89|16
1626328350000|2021-07-15 05:52:30|1963.6|1954.9|1963.61|1954.91|1963.73|1955.03|1963.54|1954.84|15
1626328360000|2021-07-15 05:52:40|1963.54|1954.84|1963.81|1955.11|1963.81|1955.11|1963.54|1954.84|11
1626328370000|2021-07-15 05:52:50|1963.79|1955.09|1963.57|1954.87|1963.84|1955.14|1963.31|1954.61|14
1626328380000|2021-07-15 05:53:00|1963.49|1954.79|1963.47|1954.77|1963.55|1954.85|1963.05|1954.35|20
1626328390000|2021-07-15 05:53:10|1963.55|1954.85|1964.46|1955.76|1964.47|1955.77|1963.55|1954.85|13
1626328400000|2021-07-15 05:53:20|1964.48|1955.78|1964.62|1955.92|1964.64|1955.94|1964.42|1955.72|11
1626328410000|2021-07-15 05:53:30|1964.64|1955.94|1965.55|1956.85|1965.82|1957.12|1964.59|1955.89|25
1626328420000|2021-07-15 05:53:40|1965.53|1956.83|1965.59|1956.89|1965.61|1956.91|1965.51|1956.81|12
1626328430000|2021-07-15 05:53:50|1966.06|1957.36|1965.26|1956.56|1966.06|1957.36|1965.26|1956.56|12
1626328440000|2021-07-15 05:54:00|1965.42|1956.72|1964.31|1955.61|1965.5|1956.8|1963.88|1955.18|21
1626328450000|2021-07-15 05:54:10|1964.29|1955.59|1964.01|1955.31|1964.29|1955.59|1963.51|1954.81|20
1626328460000|2021-07-15 05:54:20|1963.96|1955.26|1965.15|1956.45|1965.15|1956.45|1963.96|1955.26|18
1626328470000|2021-07-15 05:54:30|1965.07|1956.37|1965.31|1956.61|1965.31|1956.61|1964.99|1956.29|7
1626328480000|2021-07-15 05:54:40|1965.27|1956.57|1965.18|1956.48|1965.28|1956.58|1965.18|1956.48|8
1626328490000|2021-07-15 05:54:50|1965.14|1956.44|1965.15|1956.45|1965.16|1956.46|1965.07|1956.37|7
1626328500000|2021-07-15 05:55:00|1965.2|1956.5|1964.6|1955.9|1965.2|1956.5|1964.6|1955.9|14
1626328510000|2021-07-15 05:55:10|1964.51|1955.81|1965.08|1956.38|1965.08|1956.38|1964.23|1955.53|25
1626328520000|2021-07-15 05:55:20|1965.05|1956.35|1965.11|1956.41|1965.12|1956.42|1964.92|1956.22|10
1626328530000|2021-07-15 05:55:30|1965.1|1956.4|1965.03|1956.33|1965.12|1956.42|1964.41|1955.71|9
1626328540000|2021-07-15 05:55:40|1964.87|1956.17|1965.82|1957.12|1965.82|1957.12|1964.87|1956.17|22
1626328550000|2021-07-15 05:55:50|1965.98|1957.28|1966.64|1957.94|1966.67|1957.97|1965.98|1957.28|25
1626328560000|2021-07-15 05:56:00|1966.63|1957.93|1965.77|1957.07|1966.73|1958.03|1965.74|1957.04|25
1626328570000|2021-07-15 05:56:10|1966.01|1957.31|1967.45|1958.75|1967.45|1958.75|1966.01|1957.31|32
1626328580000|2021-07-15 05:56:20|1967.47|1958.77|1967.58|1958.88|1967.92|1959.22|1967.36|1958.66|15
1626328590000|2021-07-15 05:56:30|1967.59|1958.89|1968.62|1959.92|1968.62|1959.92|1967.59|1958.89|24
1626328600000|2021-07-15 05:56:40|1968.64|1959.94|1968.26|1959.56|1968.73|1960.03|1968.14|1959.44|19
1626328610000|2021-07-15 05:56:50|1968.31|1959.61|1968.15|1959.45|1968.35|1959.65|1967.85|1959.15|14
1626328620000|2021-07-15 05:57:00|1968.13|1959.43|1968.21|1959.51|1968.38|1959.68|1967.88|1959.18|19
1626328630000|2021-07-15 05:57:10|1968.32|1959.62|1968.39|1959.69|1968.46|1959.76|1968.1|1959.4|12
1626328640000|2021-07-15 05:57:20|1968.38|1959.68|1968.14|1959.44|1968.38|1959.68|1968.1|1959.4|13
1626328650000|2021-07-15 05:57:30|1968.33|1959.63|1968.72|1960.02|1968.72|1960.02|1968.25|1959.55|17
1626328660000|2021-07-15 05:57:40|1968.76|1960.06|1969.06|1960.36|1969.08|1960.38|1968.67|1959.97|17
1626328670000|2021-07-15 05:57:50|1969.11|1960.41|1969.7|1961|1969.7|1961|1969.11|1960.41|17
1626328680000|2021-07-15 05:58:00|1969.33|1960.63|1968.7|1960|1969.39|1960.69|1968.7|1960|18
1626328690000|2021-07-15 05:58:10|1968.72|1960.02|1967.17|1958.47|1968.72|1960.02|1967.17|1958.47|28
1626328700000|2021-07-15 05:58:20|1967.18|1958.48|1968.43|1959.73|1968.43|1959.73|1967.15|1958.45|27
1626328710000|2021-07-15 05:58:30|1968.44|1959.74|1968.47|1959.77|1969.33|1960.63|1968.39|1959.69|21
1626328720000|2021-07-15 05:58:40|1968.24|1959.54|1968.21|1959.51|1968.3|1959.6|1967.97|1959.27|18
1626328730000|2021-07-15 05:58:50|1968.03|1959.33|1967.8|1959.1|1968.17|1959.47|1967.75|1959.05|19
1626328740000|2021-07-15 05:59:00|1967.81|1959.11|1967.32|1958.62|1967.84|1959.14|1967.28|1958.58|26
1626328750000|2021-07-15 05:59:10|1967.29|1958.59|1967.97|1959.27|1968.28|1959.58|1967.24|1958.54|26
1626328760000|2021-07-15 05:59:20|1967.95|1959.25|1968.03|1959.33|1968.08|1959.38|1967.92|1959.22|18
1626328770000|2021-07-15 05:59:30|1968.02|1959.32|1968.03|1959.33|1968.05|1959.35|1968.02|1959.32|4
1626328780000|2021-07-15 05:59:40|1968.02|1959.32|1968.25|1959.55|1968.56|1959.86|1968.02|1959.32|19
1626328790000|2021-07-15 05:59:50|1968.24|1959.54|1968.15|1959.45|1968.35|1959.65|1968.12|1959.42|19
1626328800000|2021-07-15 06:00:00|1968.06|1959.36|1965.73|1957.03|1968.17|1959.47|1965.54|1956.84|31
1626328810000|2021-07-15 06:00:10|1965.72|1957.02|1965.37|1956.67|1965.87|1957.17|1964.88|1956.18|21
1626328820000|2021-07-15 06:00:20|1965.45|1956.75|1966.26|1957.56|1966.45|1957.75|1965.33|1956.63|23
1626328830000|2021-07-15 06:00:30|1966.24|1957.54|1966.52|1957.82|1966.56|1957.86|1966.23|1957.53|16
1626328840000|2021-07-15 06:00:40|1966.44|1957.74|1964.91|1956.21|1966.44|1957.74|1964.65|1955.95|26
1626328850000|2021-07-15 06:00:50|1964.83|1956.13|1964.68|1955.98|1964.91|1956.21|1964.62|1955.92|12
1626328860000|2021-07-15 06:01:00|1964.63|1955.93|1964.57|1955.87|1964.69|1955.99|1964.43|1955.73|13
1626328870000|2021-07-15 06:01:10|1964.61|1955.91|1965.22|1956.52|1965.22|1956.52|1964.5|1955.8|19
1626328880000|2021-07-15 06:01:20|1965.14|1956.44|1965.59|1956.89|1965.74|1957.04|1965.07|1956.37|16
1626328890000|2021-07-15 06:01:30|1965.7|1957|1965.57|1956.87|1965.7|1957|1965.45|1956.75|12
1626328900000|2021-07-15 06:01:40|1965.61|1956.91|1965.15|1956.45|1965.73|1957.03|1964.93|1956.23|15
1626328910000|2021-07-15 06:01:50|1965.34|1956.64|1964.91|1956.21|1965.34|1956.64|1964.91|1956.21|9
1626328920000|2021-07-15 06:02:00|1964.84|1956.14|1963.24|1954.54|1964.93|1956.23|1962.81|1954.11|22
1626328930000|2021-07-15 06:02:10|1963.18|1954.48|1963.78|1955.08|1963.9|1955.2|1963.02|1954.32|25
1626328940000|2021-07-15 06:02:20|1963.85|1955.15|1964.47|1955.77|1964.47|1955.77|1963.69|1954.99|26
1626328950000|2021-07-15 06:02:30|1964.36|1955.66|1964.24|1955.54|1964.36|1955.66|1964.21|1955.51|5
1626328960000|2021-07-15 06:02:40|1964.36|1955.66|1963.9|1955.2|1964.41|1955.71|1963.78|1955.08|15
1626328970000|2021-07-15 06:02:50|1964|1955.3|1963.75|1955.05|1964.03|1955.33|1963.75|1955.05|13
1626328980000|2021-07-15 06:03:00|1963.83|1955.13|1963.66|1954.96|1963.83|1955.13|1963.52|1954.82|19
1626328990000|2021-07-15 06:03:10|1963.57|1954.87|1964.51|1955.81|1964.51|1955.81|1963.57|1954.87|26
1626329000000|2021-07-15 06:03:20|1964.55|1955.85|1964.89|1956.19|1965.03|1956.33|1964.39|1955.69|23
1626329010000|2021-07-15 06:03:30|1965.16|1956.46|1965.21|1956.51|1965.77|1957.07|1965.15|1956.45|32
1626329020000|2021-07-15 06:03:40|1965.02|1956.32|1964.72|1956.02|1965.02|1956.32|1964.69|1955.99|24
1626329030000|2021-07-15 06:03:50|1964.73|1956.03|1963.67|1954.97|1964.73|1956.03|1963.67|1954.97|26
1626329040000|2021-07-15 06:04:00|1963.72|1955.02|1963.31|1954.61|1963.72|1955.02|1963.13|1954.43|26
1626329050000|2021-07-15 06:04:10|1963.23|1954.53|1963.53|1954.83|1963.75|1955.05|1963.22|1954.52|22
1626329060000|2021-07-15 06:04:20|1963.54|1954.84|1963.91|1955.21|1964.02|1955.32|1963.54|1954.84|29
1626329070000|2021-07-15 06:04:30|1963.95|1955.25|1964.03|1955.33|1964.1|1955.4|1963.93|1955.23|17
1626329080000|2021-07-15 06:04:40|1964.06|1955.36|1963.4|1954.7|1964.18|1955.48|1963.4|1954.7|10
1626329090000|2021-07-15 06:04:50|1963.26|1954.56|1963.28|1954.58|1963.38|1954.68|1963.18|1954.48|20
1626329100000|2021-07-15 06:05:00|1963.41|1954.71|1963.29|1954.59|1963.64|1954.94|1963.29|1954.59|19
1626329110000|2021-07-15 06:05:10|1963.27|1954.57|1964.29|1955.59|1964.29|1955.59|1963.27|1954.57|13
1626329120000|2021-07-15 06:05:20|1964.28|1955.58|1964.64|1955.94|1964.87|1956.17|1964.15|1955.45|18
1626329130000|2021-07-15 06:05:30|1964.82|1956.12|1965.03|1956.33|1965.04|1956.34|1964.82|1956.12|15
1626329140000|2021-07-15 06:05:40|1965.01|1956.31|1965.26|1956.56|1965.38|1956.68|1965.01|1956.31|13
1626329150000|2021-07-15 06:05:50|1965.3|1956.6|1965.75|1957.05|1965.75|1957.05|1965.3|1956.6|19
1626329160000|2021-07-15 06:06:00|1965.94|1957.24|1965.31|1956.61|1965.94|1957.24|1965.31|1956.61|20
1626329170000|2021-07-15 06:06:10|1965.33|1956.63|1965.9|1957.2|1965.9|1957.2|1965.06|1956.36|31
1626329180000|2021-07-15 06:06:20|1965.89|1957.19|1965.97|1957.27|1966.1|1957.4|1965.89|1957.19|12
1626329190000|2021-07-15 06:06:30|1966|1957.3|1966.05|1957.35|1966.05|1957.35|1965.97|1957.27|8
1626329200000|2021-07-15 06:06:40|1966.1|1957.4|1966.3|1957.6|1966.3|1957.6|1966.1|1957.4|6
1626329210000|2021-07-15 06:06:50|1966.33|1957.63|1967.06|1958.36|1967.06|1958.36|1966.3|1957.6|17
1626329220000|2021-07-15 06:07:00|1967.07|1958.37|1967.21|1958.51|1967.21|1958.51|1967.07|1958.37|8
1626329230000|2021-07-15 06:07:10|1967.03|1958.33|1967.62|1958.92|1967.62|1958.92|1967.03|1958.33|30
1626329240000|2021-07-15 06:07:20|1967.46|1958.76|1968.02|1959.32|1968.43|1959.73|1967.46|1958.76|17
1626329250000|2021-07-15 06:07:30|1968|1959.3|1967.05|1958.35|1968|1959.3|1966.97|1958.27|15
1626329260000|2021-07-15 06:07:40|1967.04|1958.34|1967.69|1958.99|1967.69|1958.99|1967.04|1958.34|18
1626329270000|2021-07-15 06:07:50|1967.77|1959.07|1967.76|1959.06|1968.1|1959.4|1967.7|1959|15
1626329280000|2021-07-15 06:08:00|1967.74|1959.04|1967.59|1958.89|1967.88|1959.18|1966.94|1958.24|25
1626329290000|2021-07-15 06:08:10|1967.58|1958.88|1967.45|1958.75|1967.6|1958.9|1967.33|1958.63|18
1626329300000|2021-07-15 06:08:20|1967.49|1958.79|1967.59|1958.89|1967.67|1958.97|1967.3|1958.6|17
1626329310000|2021-07-15 06:08:30|1967.57|1958.87|1967.58|1958.88|1967.61|1958.91|1967.31|1958.61|10
1626329320000|2021-07-15 06:08:40|1967.67|1958.97|1967.7|1959|1967.76|1959.06|1967.61|1958.91|5
1626329330000|2021-07-15 06:08:50|1967.74|1959.04|1967.95|1959.25|1967.95|1959.25|1967.7|1959|12
1626329340000|2021-07-15 06:09:00|1967.97|1959.27|1968|1959.3|1968.05|1959.35|1967.97|1959.27|6
1626329350000|2021-07-15 06:09:10|1968.05|1959.35|1967.47|1958.77|1968.07|1959.37|1967.44|1958.74|10
1626329360000|2021-07-15 06:09:20|1967.48|1958.78|1967.57|1958.87|1967.66|1958.96|1967.48|1958.78|8
1626329370000|2021-07-15 06:09:30|1967.56|1958.86|1967.25|1958.55|1967.56|1958.86|1967.25|1958.55|11
1626329380000|2021-07-15 06:09:40|1967.4|1958.7|1968.04|1959.34|1968.05|1959.35|1967.28|1958.58|12
1626329390000|2021-07-15 06:09:50|1968.02|1959.32|1968.15|1959.45|1968.15|1959.45|1967.98|1959.28|11
1626329400000|2021-07-15 06:10:00|1968.09|1959.39|1968.29|1959.59|1968.29|1959.59|1967.81|1959.11|18
1626329410000|2021-07-15 06:10:10|1968.23|1959.53|1968.53|1959.83|1968.54|1959.84|1968.23|1959.53|13
1626329420000|2021-07-15 06:10:20|1968.5|1959.8|1969.22|1960.52|1969.24|1960.54|1968.5|1959.8|24
1626329430000|2021-07-15 06:10:30|1969.26|1960.56|1969.42|1960.72|1969.53|1960.83|1968.71|1960.01|27
1626329440000|2021-07-15 06:10:40|1969.46|1960.76|1969.53|1960.83|1969.68|1960.98|1969.45|1960.75|17
1626329450000|2021-07-15 06:10:50|1969.52|1960.82|1969|1960.3|1969.52|1960.82|1968.91|1960.21|14
1626329460000|2021-07-15 06:11:00|1968.95|1960.25|1969.02|1960.32|1969.02|1960.32|1968.85|1960.15|17
1626329470000|2021-07-15 06:11:10|1969.13|1960.43|1968.74|1960.04|1969.43|1960.73|1968.74|1960.04|23
1626329480000|2021-07-15 06:11:20|1968.75|1960.05|1969.26|1960.56|1969.26|1960.56|1968.75|1960.05|14
1626329490000|2021-07-15 06:11:30|1969.23|1960.53|1969.3|1960.6|1969.3|1960.6|1969.19|1960.49|10
1626329500000|2021-07-15 06:11:40|1969.29|1960.59|1969.71|1961.01|1969.83|1961.13|1969.29|1960.59|16
1626329510000|2021-07-15 06:11:50|1969.78|1961.08|1969.98|1961.28|1969.98|1961.28|1969.52|1960.82|11
1626329520000|2021-07-15 06:12:00|1969.99|1961.29|1970.43|1961.73|1970.43|1961.73|1969.83|1961.13|15
1626329530000|2021-07-15 06:12:10|1970.51|1961.81|1971.59|1962.89|1971.59|1962.89|1970.51|1961.81|21
1626329540000|2021-07-15 06:12:20|1971.6|1962.9|1971.9|1963.2|1972.07|1963.37|1971.53|1962.83|18
1626329550000|2021-07-15 06:12:30|1971.92|1963.22|1971.91|1963.21|1972.1|1963.4|1971.3|1962.6|22
1626329560000|2021-07-15 06:12:40|1971.86|1963.16|1971.25|1962.55|1971.86|1963.16|1971.02|1962.32|22
1626329570000|2021-07-15 06:12:50|1971.19|1962.49|1971.46|1962.76|1971.47|1962.77|1971.15|1962.45|12
1626329580000|2021-07-15 06:13:00|1971.45|1962.75|1972.92|1964.22|1972.92|1964.22|1971.43|1962.73|26
1626329590000|2021-07-15 06:13:10|1972.98|1964.28|1972.93|1964.23|1973.11|1964.41|1972.93|1964.23|19
1626329600000|2021-07-15 06:13:20|1972.91|1964.21|1974.35|1965.65|1974.46|1965.76|1972.91|1964.21|28
1626329610000|2021-07-15 06:13:30|1974.71|1966.01|1974.45|1965.75|1974.98|1966.28|1974.42|1965.72|20
1626329620000|2021-07-15 06:13:40|1974.51|1965.81|1975.27|1966.57|1975.38|1966.68|1973.93|1965.23|27
1626329630000|2021-07-15 06:13:50|1975.3|1966.6|1975.2|1966.5|1975.48|1966.78|1974.75|1966.05|30
1626329640000|2021-07-15 06:14:00|1975.45|1966.75|1973.73|1965.03|1975.69|1966.99|1973.5|1964.8|27
1626329650000|2021-07-15 06:14:10|1973.71|1965.01|1974.31|1965.61|1974.31|1965.61|1973.64|1964.94|25
1626329660000|2021-07-15 06:14:20|1974.6|1965.9|1973.8|1965.1|1974.6|1965.9|1973.51|1964.81|19
1626329670000|2021-07-15 06:14:30|1973.7|1965|1973.68|1964.98|1973.7|1965|1973.68|1964.98|2
1626329680000|2021-07-15 06:14:40|1973.63|1964.93|1973.64|1964.94|1973.64|1964.94|1973.56|1964.86|5
1626329690000|2021-07-15 06:14:50|1973.62|1964.92|1973.78|1965.08|1973.78|1965.08|1973.55|1964.85|8
1626329700000|2021-07-15 06:15:00|1973.74|1965.04|1972.44|1963.74|1973.74|1965.04|1972.34|1963.64|24
1626329710000|2021-07-15 06:15:10|1972.28|1963.58|1971.74|1963.04|1972.32|1963.62|1971.74|1963.04|26
1626329720000|2021-07-15 06:15:20|1971.75|1963.05|1971.36|1962.66|1971.75|1963.05|1971.35|1962.65|12
1626329730000|2021-07-15 06:15:30|1971.38|1962.68|1971.92|1963.22|1971.92|1963.22|1971.38|1962.68|8
1626329740000|2021-07-15 06:15:40|1971.95|1963.25|1971.52|1962.82|1971.95|1963.25|1971.52|1962.82|11
1626329750000|2021-07-15 06:15:50|1971.55|1962.85|1971.31|1962.61|1971.79|1963.09|1971.3|1962.6|10
1626329760000|2021-07-15 06:16:00|1971.24|1962.54|1970.77|1962.07|1971.24|1962.54|1970.61|1961.91|21
1626329770000|2021-07-15 06:16:10|1970.86|1962.16|1970.17|1961.47|1970.93|1962.23|1970.17|1961.47|26
1626329780000|2021-07-15 06:16:20|1970.21|1961.51|1970.11|1961.41|1970.21|1961.51|1970.07|1961.37|16
1626329790000|2021-07-15 06:16:30|1970.1|1961.4|1969.93|1961.23|1970.24|1961.54|1969.73|1961.03|25
1626329800000|2021-07-15 06:16:40|1969.89|1961.19|1970.17|1961.47|1970.25|1961.55|1969.89|1961.19|18
1626329810000|2021-07-15 06:16:50|1970.25|1961.55|1970.42|1961.72|1970.42|1961.72|1970.15|1961.45|10
1626329820000|2021-07-15 06:17:00|1970.25|1961.55|1969.43|1960.73|1970.25|1961.55|1969.43|1960.73|14
1626329830000|2021-07-15 06:17:10|1969.42|1960.72|1969.05|1960.35|1969.42|1960.72|1968.99|1960.29|14
1626329840000|2021-07-15 06:17:20|1968.98|1960.28|1969.7|1961|1969.7|1961|1968.92|1960.22|21
1626329850000|2021-07-15 06:17:30|1969.53|1960.83|1969.61|1960.91|1969.61|1960.91|1969.52|1960.82|3
1626329860000|2021-07-15 06:17:40|1969.52|1960.82|1968.94|1960.24|1969.52|1960.82|1968.94|1960.24|12
1626329870000|2021-07-15 06:17:50|1968.93|1960.23|1968.99|1960.29|1968.99|1960.29|1968.65|1959.95|12
1626329880000|2021-07-15 06:18:00|1968.92|1960.22|1968.76|1960.06|1968.93|1960.23|1968.73|1960.03|9
1626329890000|2021-07-15 06:18:10|1968.74|1960.04|1969.44|1960.74|1969.44|1960.74|1968.74|1960.04|22
1626329900000|2021-07-15 06:18:20|1969.62|1960.92|1970.25|1961.55|1970.25|1961.55|1969.52|1960.82|32
1626329910000|2021-07-15 06:18:30|1970.21|1961.51|1969.98|1961.28|1970.35|1961.65|1969.79|1961.09|26
1626329920000|2021-07-15 06:18:40|1970.01|1961.31|1969.86|1961.16|1970.01|1961.31|1969.74|1961.04|22
1626329930000|2021-07-15 06:18:50|1969.71|1961.01|1969.86|1961.16|1969.99|1961.29|1969.64|1960.94|8
1626329940000|2021-07-15 06:19:00|1969.88|1961.18|1969.88|1961.18|1969.88|1961.18|1969.88|1961.18|1
1626329950000|2021-07-15 06:19:10|1969.89|1961.19|1968.55|1959.85|1969.92|1961.22|1968.53|1959.83|21
1626329960000|2021-07-15 06:19:20|1968.54|1959.84|1968.54|1959.84|1968.55|1959.85|1968.29|1959.59|12
1626329970000|2021-07-15 06:19:30|1968.55|1959.85|1969.09|1960.39|1969.14|1960.44|1968.54|1959.84|15
1626329980000|2021-07-15 06:19:40|1968.99|1960.29|1969.39|1960.69|1969.45|1960.75|1968.99|1960.29|16
1626329990000|2021-07-15 06:19:50|1969.52|1960.82|1970.95|1962.25|1970.99|1962.29|1969.3|1960.6|26
1626330000000|2021-07-15 06:20:00|1970.91|1962.21|1969.35|1960.65|1970.97|1962.27|1969.35|1960.65|23
1626330010000|2021-07-15 06:20:10|1969.31|1960.61|1969.29|1960.59|1969.31|1960.61|1969.21|1960.51|14
1626330020000|2021-07-15 06:20:20|1969.27|1960.57|1968.15|1959.45|1969.5|1960.8|1968.15|1959.45|9
1626330030000|2021-07-15 06:20:30|1968.07|1959.37|1968.13|1959.43|1968.28|1959.58|1968.04|1959.34|10
1626330040000|2021-07-15 06:20:40|1968.29|1959.59|1968.17|1959.47|1968.39|1959.69|1968.13|1959.43|9
1626330050000|2021-07-15 06:20:50|1968.12|1959.42|1966.75|1958.05|1968.12|1959.42|1966.75|1958.05|25
1626330060000|2021-07-15 06:21:00|1966.66|1957.96|1966.15|1957.45|1966.66|1957.96|1966.09|1957.39|12
1626330070000|2021-07-15 06:21:10|1966.14|1957.44|1966.53|1957.83|1966.53|1957.83|1966.14|1957.44|13
1626330080000|2021-07-15 06:21:20|1966.52|1957.82|1966.53|1957.83|1966.55|1957.85|1966.47|1957.77|13
1626330090000|2021-07-15 06:21:30|1966.57|1957.87|1966.46|1957.76|1966.57|1957.87|1966.31|1957.61|10
1626330100000|2021-07-15 06:21:40|1966.13|1957.43|1966.33|1957.63|1966.73|1958.03|1966.13|1957.43|10
1626330110000|2021-07-15 06:21:50|1966.28|1957.58|1965.76|1957.06|1966.34|1957.64|1965.73|1957.03|29
1626330120000|2021-07-15 06:22:00|1965.78|1957.08|1965.77|1957.07|1966.09|1957.39|1965.73|1957.03|16
1626330130000|2021-07-15 06:22:10|1965.78|1957.08|1965.4|1956.7|1965.85|1957.15|1965.2|1956.5|18
1626330140000|2021-07-15 06:22:20|1965.41|1956.71|1965.37|1956.67|1965.57|1956.87|1965.36|1956.66|8
1626330150000|2021-07-15 06:22:30|1965.38|1956.68|1965.3|1956.6|1965.56|1956.86|1965.3|1956.6|9
1626330160000|2021-07-15 06:22:40|1965.37|1956.67|1964.69|1955.99|1965.45|1956.75|1964.69|1955.99|4
1626330170000|2021-07-15 06:22:50|1964.66|1955.96|1964.17|1955.47|1964.66|1955.96|1964.15|1955.45|22
1626330180000|2021-07-15 06:23:00|1964.14|1955.44|1964.42|1955.72|1964.43|1955.73|1963.87|1955.17|25
1626330190000|2021-07-15 06:23:10|1964.43|1955.73|1965.12|1956.42|1965.15|1956.45|1964.3|1955.6|30
1626330200000|2021-07-15 06:23:20|1965.09|1956.39|1965.8|1957.1|1965.8|1957.1|1965.09|1956.39|18
1626330210000|2021-07-15 06:23:30|1965.79|1957.09|1965.74|1957.04|1965.81|1957.11|1965.74|1957.04|11
1626330220000|2021-07-15 06:23:40|1965.78|1957.08|1965.59|1956.89|1965.85|1957.15|1965.15|1956.45|18
1626330230000|2021-07-15 06:23:50|1965.61|1956.91|1965.54|1956.84|1965.76|1957.06|1965.54|1956.84|9
1626330240000|2021-07-15 06:24:00|1965.58|1956.88|1965.38|1956.68|1965.73|1957.03|1965.38|1956.68|5
1626330250000|2021-07-15 06:24:10|1965.47|1956.77|1965.6|1956.9|1965.6|1956.9|1965.42|1956.72|9
1626330260000|2021-07-15 06:24:20|1965.64|1956.94|1965.34|1956.64|1965.64|1956.94|1965.34|1956.64|9
1626330270000|2021-07-15 06:24:30|1965.33|1956.63|1965.13|1956.43|1965.33|1956.63|1965.09|1956.39|13
1626330280000|2021-07-15 06:24:40|1965.23|1956.53|1965.33|1956.63|1965.33|1956.63|1965.23|1956.53|3
1626330290000|2021-07-15 06:24:50|1965.35|1956.65|1965.28|1956.58|1965.41|1956.71|1965.27|1956.57|7
1626330310000|2021-07-15 06:25:10|1965.22|1956.52|1964.22|1955.52|1965.22|1956.52|1964.22|1955.52|11
1626330320000|2021-07-15 06:25:20|1964.27|1955.57|1964|1955.3|1964.27|1955.57|1964|1955.3|9
1626330330000|2021-07-15 06:25:30|1963.89|1955.19|1964.09|1955.39|1964.09|1955.39|1963.89|1955.19|4
1626330340000|2021-07-15 06:25:40|1964.07|1955.37|1964.17|1955.47|1964.17|1955.47|1963.78|1955.08|16
1626330350000|2021-07-15 06:25:50|1964.11|1955.41|1964.1|1955.4|1964.14|1955.44|1964.1|1955.4|4
1626330360000|2021-07-15 06:26:00|1964.13|1955.43|1964.42|1955.72|1964.78|1956.08|1964.13|1955.43|24
1626330370000|2021-07-15 06:26:10|1964.38|1955.68|1964.12|1955.42|1964.4|1955.7|1964.12|1955.42|11
1626330380000|2021-07-15 06:26:20|1964.13|1955.43|1964.32|1955.62|1964.41|1955.71|1964.13|1955.43|9
1626330390000|2021-07-15 06:26:30|1964.27|1955.57|1964.33|1955.63|1964.33|1955.63|1963.91|1955.21|11
1626330400000|2021-07-15 06:26:40|1964.32|1955.62|1963.78|1955.08|1964.45|1955.75|1963.78|1955.08|22
1626330410000|2021-07-15 06:26:50|1963.82|1955.12|1963.19|1954.49|1963.82|1955.12|1963.06|1954.36|26
1626330420000|2021-07-15 06:27:00|1963.16|1954.46|1963.66|1954.96|1963.74|1955.04|1963.06|1954.36|30
1626330430000|2021-07-15 06:27:10|1963.64|1954.94|1963.44|1954.74|1963.67|1954.97|1963.1|1954.4|29
1626330440000|2021-07-15 06:27:20|1963.41|1954.71|1962.8|1954.1|1963.43|1954.73|1962.8|1954.1|24
1626330450000|2021-07-15 06:27:30|1962.82|1954.12|1962.16|1953.46|1962.82|1954.12|1962|1953.3|37
1626330460000|2021-07-15 06:27:40|1962.2|1953.5|1961.26|1952.56|1962.2|1953.5|1961.23|1952.53|21
1626330470000|2021-07-15 06:27:50|1961.27|1952.57|1961.16|1952.46|1961.37|1952.67|1961.14|1952.44|14
1626330480000|2021-07-15 06:28:00|1961.06|1952.36|1960.87|1952.17|1961.08|1952.38|1960.87|1952.17|14
1626330490000|2021-07-15 06:28:10|1960.94|1952.24|1956.46|1947.76|1960.96|1952.26|1956.43|1947.73|36
1626330500000|2021-07-15 06:28:20|1956.02|1947.32|1957.24|1948.54|1957.63|1948.93|1955.69|1946.99|35
1626330510000|2021-07-15 06:28:30|1957.34|1948.64|1957.96|1949.26|1958.41|1949.71|1957.34|1948.64|33
1626330520000|2021-07-15 06:28:40|1957.97|1949.27|1958.94|1950.24|1958.98|1950.28|1957.97|1949.27|27
1626330530000|2021-07-15 06:28:50|1958.9|1950.2|1957.89|1949.19|1959|1950.3|1957.81|1949.11|34
1626330540000|2021-07-15 06:29:00|1957.88|1949.18|1959.32|1950.62|1959.32|1950.62|1957.61|1948.91|33
1626330550000|2021-07-15 06:29:10|1959.58|1950.88|1958.7|1950|1960.13|1951.43|1958.68|1949.98|37
1626330560000|2021-07-15 06:29:20|1958.66|1949.96|1957.95|1949.25|1958.66|1949.96|1957.93|1949.23|29
1626330570000|2021-07-15 06:29:30|1958.04|1949.34|1959.18|1950.48|1959.25|1950.55|1958.04|1949.34|30
1626330580000|2021-07-15 06:29:40|1959.19|1950.49|1958.5|1949.8|1959.42|1950.72|1958.32|1949.62|34
1626330590000|2021-07-15 06:29:50|1958.53|1949.83|1959.12|1950.42|1959.36|1950.66|1958.3|1949.6|32
1626330600000|2021-07-15 06:30:00|1959.16|1950.46|1958.3|1949.6|1959.17|1950.47|1958.09|1949.39|30
1626330610000|2021-07-15 06:30:10|1958.27|1949.57|1957.23|1948.53|1958.27|1949.57|1957.23|1948.53|30
1626330620000|2021-07-15 06:30:20|1957.06|1948.36|1956.48|1947.78|1957.06|1948.36|1956.25|1947.55|25
1626330630000|2021-07-15 06:30:30|1956.6|1947.9|1956.6|1947.9|1956.61|1947.91|1956.52|1947.82|14
1626330640000|2021-07-15 06:30:40|1956.57|1947.87|1955.72|1947.02|1957.22|1948.52|1955.72|1947.02|28
1626330650000|2021-07-15 06:30:50|1955.96|1947.26|1953.77|1945.07|1956|1947.3|1952.83|1944.13|37
1626330660000|2021-07-15 06:31:00|1953.68|1944.98|1953.82|1945.12|1953.84|1945.14|1953.5|1944.8|29
1626330670000|2021-07-15 06:31:10|1953.84|1945.14|1954.34|1945.64|1954.39|1945.69|1953.77|1945.07|20
1626330680000|2021-07-15 06:31:20|1954.23|1945.53|1954.65|1945.95|1954.65|1945.95|1953.77|1945.07|31
1626330690000|2021-07-15 06:31:30|1954.71|1946.01|1956.59|1947.89|1956.59|1947.89|1954.62|1945.92|36
1626330700000|2021-07-15 06:31:40|1956.6|1947.9|1956.38|1947.68|1956.63|1947.93|1955.14|1946.44|38
1626330710000|2021-07-15 06:31:50|1956.33|1947.63|1955.78|1947.08|1956.46|1947.76|1955.66|1946.96|30
1626330720000|2021-07-15 06:32:00|1955.82|1947.12|1956.37|1947.67|1956.37|1947.67|1955.82|1947.12|28
1626330730000|2021-07-15 06:32:10|1956.38|1947.68|1958.16|1949.46|1958.16|1949.46|1956.38|1947.68|30
1626330740000|2021-07-15 06:32:20|1958.15|1949.45|1956.94|1948.24|1958.19|1949.49|1956.88|1948.18|28
1626330750000|2021-07-15 06:32:30|1956.95|1948.25|1958.2|1949.5|1958.29|1949.59|1956.95|1948.25|26
1626330760000|2021-07-15 06:32:40|1958.22|1949.52|1958.3|1949.6|1958.3|1949.6|1957.44|1948.74|28
1626330770000|2021-07-15 06:32:50|1958.65|1949.95|1959.23|1950.53|1959.44|1950.74|1958.61|1949.91|29
1626330780000|2021-07-15 06:33:00|1959.2|1950.5|1957.58|1948.88|1959.25|1950.55|1957.38|1948.68|35
1626330790000|2021-07-15 06:33:10|1957.69|1948.99|1959.02|1950.32|1959.3|1950.6|1957.59|1948.89|33
1626330800000|2021-07-15 06:33:20|1959.15|1950.45|1959.11|1950.41|1959.37|1950.67|1959.09|1950.39|30
1626330810000|2021-07-15 06:33:30|1959.09|1950.39|1959.43|1950.73|1959.43|1950.73|1958.97|1950.27|24
1626330820000|2021-07-15 06:33:40|1959.22|1950.52|1959.36|1950.66|1959.36|1950.66|1959.19|1950.49|17
1626330830000|2021-07-15 06:33:50|1959.35|1950.65|1959.23|1950.53|1959.36|1950.66|1959.18|1950.48|19
1626330840000|2021-07-15 06:34:00|1959.18|1950.48|1957.45|1948.75|1959.2|1950.5|1957.45|1948.75|32
1626330850000|2021-07-15 06:34:10|1957.42|1948.72|1956.88|1948.18|1957.54|1948.84|1956.11|1947.41|33
1626330860000|2021-07-15 06:34:20|1956.96|1948.26|1956.35|1947.65|1956.99|1948.29|1955.12|1946.42|37
1626330870000|2021-07-15 06:34:30|1956.4|1947.7|1956.41|1947.71|1956.48|1947.78|1955.79|1947.09|30
1626330880000|2021-07-15 06:34:40|1956.27|1947.57|1955.25|1946.55|1956.27|1947.57|1955.25|1946.55|25
1626330890000|2021-07-15 06:34:50|1955.23|1946.53|1956.17|1947.47|1956.27|1947.57|1955.21|1946.51|23
1626330900000|2021-07-15 06:35:00|1956.19|1947.49|1955|1946.3|1956.36|1947.66|1954.97|1946.27|30
1626330910000|2021-07-15 06:35:10|1954.99|1946.29|1956.41|1947.71|1956.41|1947.71|1954.99|1946.29|25
1626330920000|2021-07-15 06:35:20|1956.13|1947.43|1956.32|1947.62|1956.38|1947.68|1956.13|1947.43|11
1626330930000|2021-07-15 06:35:30|1956.36|1947.66|1956.39|1947.69|1956.41|1947.71|1956.28|1947.58|17
1626330940000|2021-07-15 06:35:40|1956.4|1947.7|1956.45|1947.75|1956.74|1948.04|1956.22|1947.52|22
1626330950000|2021-07-15 06:35:50|1956.4|1947.7|1956.68|1947.98|1956.9|1948.2|1956.39|1947.69|24
1626330960000|2021-07-15 06:36:00|1956.64|1947.94|1956.5|1947.8|1956.66|1947.96|1956.49|1947.79|21
1626330970000|2021-07-15 06:36:10|1956.51|1947.81|1956.52|1947.82|1956.63|1947.93|1956.44|1947.74|8
1626330980000|2021-07-15 06:36:20|1956.58|1947.88|1956.8|1948.1|1957.09|1948.39|1956.53|1947.83|22
1626330990000|2021-07-15 06:36:30|1956.74|1948.04|1956.76|1948.06|1956.81|1948.11|1955.89|1947.19|28
1626331000000|2021-07-15 06:36:40|1956.74|1948.04|1956.82|1948.12|1956.82|1948.12|1956.66|1947.96|14
1626331010000|2021-07-15 06:36:50|1956.84|1948.14|1957.99|1949.29|1957.99|1949.29|1956.84|1948.14|24
1626331020000|2021-07-15 06:37:00|1958.05|1949.35|1959|1950.3|1959.04|1950.34|1958.05|1949.35|23
1626331030000|2021-07-15 06:37:10|1959.03|1950.33|1960.03|1951.33|1960.03|1951.33|1958.8|1950.1|28
1626331040000|2021-07-15 06:37:20|1960.02|1951.32|1960.84|1952.14|1960.84|1952.14|1960.02|1951.32|23
1626331050000|2021-07-15 06:37:30|1960.94|1952.24|1960.9|1952.2|1960.95|1952.25|1960.74|1952.04|27
1626331060000|2021-07-15 06:37:40|1960.94|1952.24|1960.45|1951.75|1960.94|1952.24|1960.28|1951.58|15
1626331070000|2021-07-15 06:37:50|1960.5|1951.8|1960.28|1951.58|1960.52|1951.82|1960.28|1951.58|9
1626331080000|2021-07-15 06:38:00|1960.31|1951.61|1960.97|1952.27|1961.23|1952.53|1960.29|1951.59|20
1626331090000|2021-07-15 06:38:10|1961|1952.3|1960.65|1951.95|1961.35|1952.65|1960.65|1951.95|15
1626331100000|2021-07-15 06:38:20|1960.71|1952.01|1961|1952.3|1961|1952.3|1960.61|1951.91|14
1626331110000|2021-07-15 06:38:30|1960.94|1952.24|1961.3|1952.6|1961.31|1952.61|1960.62|1951.92|27
1626331120000|2021-07-15 06:38:40|1961.35|1952.65|1962.3|1953.6|1962.31|1953.61|1961.35|1952.65|22
1626331130000|2021-07-15 06:38:50|1962.15|1953.45|1962.45|1953.75|1962.5|1953.8|1961.86|1953.16|29
1626331140000|2021-07-15 06:39:00|1962.46|1953.76|1962.75|1954.05|1962.78|1954.08|1962.45|1953.75|22
1626331150000|2021-07-15 06:39:10|1962.65|1953.95|1962.34|1953.64|1962.8|1954.1|1962.34|1953.64|19
1626331160000|2021-07-15 06:39:20|1962.33|1953.63|1961.82|1953.12|1962.33|1953.63|1961.77|1953.07|24
1626331170000|2021-07-15 06:39:30|1961.75|1953.05|1961.82|1953.12|1961.82|1953.12|1961.71|1953.01|13
1626331180000|2021-07-15 06:39:40|1961.84|1953.14|1961.33|1952.63|1961.84|1953.14|1961.23|1952.53|27
1626331190000|2021-07-15 06:39:50|1961.42|1952.72|1961.65|1952.95|1961.65|1952.95|1961.42|1952.72|14
1626331200000|2021-07-15 06:40:00|1961.61|1952.91|1961.54|1952.84|1961.61|1952.91|1961.53|1952.83|6
1626331210000|2021-07-15 06:40:10|1961.55|1952.85|1961.42|1952.72|1961.63|1952.93|1961.42|1952.72|13
1626331220000|2021-07-15 06:40:20|1961.44|1952.74|1962.15|1953.45|1962.35|1953.65|1961.44|1952.74|22
1626331230000|2021-07-15 06:40:30|1962.14|1953.44|1961.22|1952.52|1962.14|1953.44|1961.22|1952.52|26
1626331240000|2021-07-15 06:40:40|1961.27|1952.57|1959.94|1951.24|1961.52|1952.82|1959.94|1951.24|26
1626331250000|2021-07-15 06:40:50|1959.87|1951.17|1958.84|1950.14|1959.88|1951.18|1958.84|1950.14|27
1626331260000|2021-07-15 06:41:00|1958.85|1950.15|1959.18|1950.48|1959.18|1950.48|1958.83|1950.13|22
1626331270000|2021-07-15 06:41:10|1959.16|1950.46|1959.79|1951.09|1959.83|1951.13|1959.16|1950.46|17
1626331280000|2021-07-15 06:41:20|1959.58|1950.88|1959.66|1950.96|1959.86|1951.16|1959.51|1950.81|11
1626331290000|2021-07-15 06:41:30|1959.65|1950.95|1959.4|1950.7|1959.65|1950.95|1959|1950.3|24
1626331300000|2021-07-15 06:41:40|1959.45|1950.75|1959.04|1950.34|1959.58|1950.88|1958.84|1950.14|16
1626331310000|2021-07-15 06:41:50|1959.06|1950.36|1959.35|1950.65|1959.36|1950.66|1958.78|1950.08|25
1626331320000|2021-07-15 06:42:00|1959.34|1950.64|1958.93|1950.23|1959.4|1950.7|1958.9|1950.2|21
1626331330000|2021-07-15 06:42:10|1958.76|1950.06|1957.77|1949.07|1958.93|1950.23|1957.73|1949.03|20
1626331340000|2021-07-15 06:42:20|1957.8|1949.1|1957.12|1948.42|1957.8|1949.1|1957.12|1948.42|31
1626331350000|2021-07-15 06:42:30|1957|1948.3|1956.65|1947.95|1957|1948.3|1956.08|1947.38|32
1626331360000|2021-07-15 06:42:40|1956.67|1947.97|1956.75|1948.05|1957|1948.3|1956.67|1947.97|22
1626331370000|2021-07-15 06:42:50|1956.77|1948.07|1956.37|1947.67|1956.83|1948.13|1956.33|1947.63|20
1626331380000|2021-07-15 06:43:00|1956.35|1947.65|1955.6|1946.9|1956.35|1947.65|1955.6|1946.9|16
1626331390000|2021-07-15 06:43:10|1955.54|1946.84|1955.5|1946.8|1955.58|1946.88|1955.47|1946.77|5
1626331400000|2021-07-15 06:43:20|1955.42|1946.72|1954.69|1945.99|1955.42|1946.72|1954.69|1945.99|24
1626331410000|2021-07-15 06:43:30|1954.67|1945.97|1955.65|1946.95|1955.73|1947.03|1954.59|1945.89|31
1626331420000|2021-07-15 06:43:40|1955.67|1946.97|1956|1947.3|1956|1947.3|1955.44|1946.74|22
1626331430000|2021-07-15 06:43:50|1956.03|1947.33|1956.54|1947.84|1956.6|1947.9|1956.03|1947.33|15
1626331440000|2021-07-15 06:44:00|1956.55|1947.85|1956.54|1947.84|1956.55|1947.85|1956.49|1947.79|3
1626331450000|2021-07-15 06:44:10|1956.49|1947.79|1956.83|1948.13|1956.83|1948.13|1956.49|1947.79|4
1626331460000|2021-07-15 06:44:20|1956.39|1947.69|1955.78|1947.08|1956.39|1947.69|1955.78|1947.08|22
1626331470000|2021-07-15 06:44:30|1955.7|1947|1956.56|1947.86|1956.56|1947.86|1955.56|1946.86|21
1626331480000|2021-07-15 06:44:40|1956.58|1947.88|1957.04|1948.34|1957.43|1948.73|1956.58|1947.88|18
1626331490000|2021-07-15 06:44:50|1957.03|1948.33|1957.69|1948.99|1957.8|1949.1|1956.93|1948.23|29
1626331500000|2021-07-15 06:45:00|1957.7|1949|1958.29|1949.59|1958.36|1949.66|1957.34|1948.64|27
1626331510000|2021-07-15 06:45:10|1958.31|1949.61|1959.49|1950.79|1959.6|1950.9|1958.3|1949.6|34
1626331520000|2021-07-15 06:45:20|1959.68|1950.98|1959.84|1951.14|1960.62|1951.92|1959.68|1950.98|36
1626331530000|2021-07-15 06:45:30|1959.83|1951.13|1960.06|1951.36|1960.08|1951.38|1959.36|1950.66|33
1626331540000|2021-07-15 06:45:40|1960.02|1951.32|1960.16|1951.46|1960.19|1951.49|1959.63|1950.93|29
1626331550000|2021-07-15 06:45:50|1960.13|1951.43|1960.35|1951.65|1960.35|1951.65|1959.67|1950.97|33
1626331560000|2021-07-15 06:46:00|1960.34|1951.64|1960.43|1951.73|1960.58|1951.88|1960.05|1951.35|26
1626331570000|2021-07-15 06:46:10|1960.29|1951.59|1960.55|1951.85|1960.55|1951.85|1960.29|1951.59|6
1626331580000|2021-07-15 06:46:20|1960.52|1951.82|1960.34|1951.64|1960.52|1951.82|1960.26|1951.56|7
1626331590000|2021-07-15 06:46:30|1960.38|1951.68|1960.89|1952.19|1960.94|1952.24|1960.28|1951.58|18
1626331600000|2021-07-15 06:46:40|1960.9|1952.2|1961.33|1952.63|1961.41|1952.71|1960.9|1952.2|13
1626331610000|2021-07-15 06:46:50|1961.5|1952.8|1961.12|1952.42|1961.5|1952.8|1961.12|1952.42|9
1626331620000|2021-07-15 06:47:00|1961.19|1952.49|1961.53|1952.83|1961.53|1952.83|1960.96|1952.26|24
1626331630000|2021-07-15 06:47:10|1961.55|1952.85|1961.99|1953.29|1962.37|1953.67|1961.55|1952.85|26
1626331640000|2021-07-15 06:47:20|1962|1953.3|1961.71|1953.01|1962.02|1953.32|1961.69|1952.99|16
1626331650000|2021-07-15 06:47:30|1961.74|1953.04|1961.97|1953.27|1961.97|1953.27|1961.74|1953.04|15
1626331660000|2021-07-15 06:47:40|1961.92|1953.22|1961.97|1953.27|1961.97|1953.27|1961.92|1953.22|2
1626331670000|2021-07-15 06:47:50|1961.93|1953.23|1961.94|1953.24|1961.97|1953.27|1961.74|1953.04|5
1626331680000|2021-07-15 06:48:00|1961.81|1953.11|1961.61|1952.91|1962.21|1953.51|1961.53|1952.83|27
1626331690000|2021-07-15 06:48:10|1961.68|1952.98|1961.71|1953.01|1961.74|1953.04|1961.64|1952.94|12
1626331700000|2021-07-15 06:48:20|1961.7|1953|1962.4|1953.7|1962.47|1953.77|1961.7|1953|31
1626331710000|2021-07-15 06:48:30|1962.37|1953.67|1962.71|1954.01|1962.72|1954.02|1962.37|1953.67|20
1626331720000|2021-07-15 06:48:40|1962.69|1953.99|1962.83|1954.13|1962.83|1954.13|1962.41|1953.71|26
1626331730000|2021-07-15 06:48:50|1962.7|1954|1962.95|1954.25|1963.03|1954.33|1962.63|1953.93|12
1626331740000|2021-07-15 06:49:00|1963.02|1954.32|1962.27|1953.57|1963.03|1954.33|1962.27|1953.57|20
1626331750000|2021-07-15 06:49:10|1962.28|1953.58|1961.85|1953.15|1962.33|1953.63|1961.85|1953.15|11
1626331760000|2021-07-15 06:49:20|1961.69|1952.99|1961.74|1953.04|1961.74|1953.04|1961.6|1952.9|8
1626331770000|2021-07-15 06:49:30|1961.84|1953.14|1962.02|1953.32|1962.07|1953.37|1961.84|1953.14|12
1626331780000|2021-07-15 06:49:40|1961.98|1953.28|1961.87|1953.17|1962.5|1953.8|1961.75|1953.05|24
1626331790000|2021-07-15 06:49:50|1961.8|1953.1|1961.64|1952.94|1961.9|1953.2|1961.46|1952.76|22
1626331800000|2021-07-15 06:50:00|1961.77|1953.07|1960.7|1952|1961.77|1953.07|1960.7|1952|24
1626331810000|2021-07-15 06:50:10|1960.68|1951.98|1960.76|1952.06|1960.92|1952.22|1960.33|1951.63|15
1626331820000|2021-07-15 06:50:20|1960.51|1951.81|1961.47|1952.77|1961.47|1952.77|1960.51|1951.81|24
1626331830000|2021-07-15 06:50:30|1961.46|1952.76|1961.31|1952.61|1961.6|1952.9|1961.06|1952.36|20
1626331840000|2021-07-15 06:50:40|1961.04|1952.34|1961.51|1952.81|1961.51|1952.81|1961.04|1952.34|17
1626331850000|2021-07-15 06:50:50|1961.5|1952.8|1960.61|1951.91|1961.5|1952.8|1960.61|1951.91|7
1626331860000|2021-07-15 06:51:00|1960.68|1951.98|1960.57|1951.87|1960.7|1952|1960.55|1951.85|9
1626331870000|2021-07-15 06:51:10|1960.62|1951.92|1960.31|1951.61|1960.62|1951.92|1960.31|1951.61|7
1626331880000|2021-07-15 06:51:20|1960.43|1951.73|1960.52|1951.82|1960.57|1951.87|1960.39|1951.69|6
1626331890000|2021-07-15 06:51:30|1960.63|1951.93|1961.75|1953.05|1961.76|1953.06|1960.6|1951.9|23
1626331900000|2021-07-15 06:51:40|1961.82|1953.12|1961.95|1953.25|1962.02|1953.32|1961.82|1953.12|10
1626331910000|2021-07-15 06:51:50|1962.04|1953.34|1962.69|1953.99|1962.69|1953.99|1961.94|1953.24|28
1626331920000|2021-07-15 06:52:00|1962.74|1954.04|1962.35|1953.65|1962.74|1954.04|1962.02|1953.32|24
1626331930000|2021-07-15 06:52:10|1962.33|1953.63|1962.3|1953.6|1962.4|1953.7|1962.24|1953.54|14
1626331940000|2021-07-15 06:52:20|1962.25|1953.55|1962.18|1953.48|1962.27|1953.57|1961.93|1953.23|10
1626331950000|2021-07-15 06:52:30|1962.15|1953.45|1962.26|1953.56|1962.28|1953.58|1961.21|1952.51|30
1626331960000|2021-07-15 06:52:40|1962.23|1953.53|1962.2|1953.5|1962.28|1953.58|1962.16|1953.46|11
1626331970000|2021-07-15 06:52:50|1962.17|1953.47|1962.16|1953.46|1962.5|1953.8|1962.16|1953.46|21
1626331980000|2021-07-15 06:53:00|1961.8|1953.1|1961.3|1952.6|1961.8|1953.1|1961.09|1952.39|27
1626331990000|2021-07-15 06:53:10|1961.24|1952.54|1961.78|1953.08|1961.8|1953.1|1961.24|1952.54|16
1626332000000|2021-07-15 06:53:20|1961.82|1953.12|1961.46|1952.76|1961.88|1953.18|1961.46|1952.76|24
1626332010000|2021-07-15 06:53:30|1961.44|1952.74|1961.82|1953.12|1962.04|1953.34|1961.11|1952.41|17
1626332020000|2021-07-15 06:53:40|1961.59|1952.89|1961.55|1952.85|1961.59|1952.89|1961.38|1952.68|17
1626332030000|2021-07-15 06:53:50|1961.57|1952.87|1961.94|1953.24|1962.29|1953.59|1961.57|1952.87|22
1626332040000|2021-07-15 06:54:00|1961.9|1953.2|1962.03|1953.33|1962.03|1953.33|1961.79|1953.09|7
1626332050000|2021-07-15 06:54:10|1961.81|1953.11|1962.1|1953.4|1962.29|1953.59|1961.81|1953.11|12
1626332060000|2021-07-15 06:54:20|1962.08|1953.38|1961.85|1953.15|1962.08|1953.38|1961.85|1953.15|9
1626332070000|2021-07-15 06:54:30|1961.84|1953.14|1961.63|1952.93|1961.96|1953.26|1961.29|1952.59|27
1626332080000|2021-07-15 06:54:40|1961.65|1952.95|1962.05|1953.35|1962.12|1953.42|1961.58|1952.88|19
1626332090000|2021-07-15 06:54:50|1961.98|1953.28|1961.24|1952.54|1962.53|1953.83|1961.24|1952.54|19
1626332100000|2021-07-15 06:55:00|1961.22|1952.52|1959.68|1950.98|1961.22|1952.52|1959.58|1950.88|32
1626332110000|2021-07-15 06:55:10|1959.72|1951.02|1961.05|1952.35|1961.05|1952.35|1959.52|1950.82|33
1626332120000|2021-07-15 06:55:20|1961.13|1952.43|1961.66|1952.96|1961.79|1953.09|1961.12|1952.42|26
1626332130000|2021-07-15 06:55:30|1961.55|1952.85|1962.03|1953.33|1962.18|1953.48|1961.48|1952.78|25
1626332140000|2021-07-15 06:55:40|1962.01|1953.31|1961.18|1952.48|1962.12|1953.42|1961.01|1952.31|35
1626332150000|2021-07-15 06:55:50|1961|1952.3|1961.49|1952.79|1961.52|1952.82|1961|1952.3|20
1626332160000|2021-07-15 06:56:00|1961.5|1952.8|1961.35|1952.65|1961.82|1953.12|1961.35|1952.65|15
1626332170000|2021-07-15 06:56:10|1961.41|1952.71|1961.45|1952.75|1961.45|1952.75|1961.41|1952.71|5
1626332180000|2021-07-15 06:56:20|1961.46|1952.76|1961.42|1952.72|1961.51|1952.81|1961.35|1952.65|10
1626332190000|2021-07-15 06:56:30|1961.34|1952.64|1960.9|1952.2|1961.53|1952.83|1960.88|1952.18|19
1626332200000|2021-07-15 06:56:40|1960.95|1952.25|1960.26|1951.56|1960.95|1952.25|1959.97|1951.27|6
1626332210000|2021-07-15 06:56:50|1960.84|1952.14|1960.78|1952.08|1960.84|1952.14|1960.54|1951.84|12
1626332220000|2021-07-15 06:57:00|1960.56|1951.86|1961.34|1952.64|1961.42|1952.72|1960.56|1951.86|16
1626332230000|2021-07-15 06:57:10|1961.28|1952.58|1960.99|1952.29|1961.36|1952.66|1960.8|1952.1|13
1626332240000|2021-07-15 06:57:20|1960.95|1952.25|1960.49|1951.79|1960.95|1952.25|1960.49|1951.79|13
1626332250000|2021-07-15 06:57:30|1960.43|1951.73|1961.39|1952.69|1961.59|1952.89|1960.42|1951.72|23
1626332260000|2021-07-15 06:57:40|1961.41|1952.71|1961.42|1952.72|1961.63|1952.93|1961.38|1952.68|12
1626332270000|2021-07-15 06:57:50|1961.43|1952.73|1961.42|1952.72|1961.53|1952.83|1961.38|1952.68|6
1626332280000|2021-07-15 06:58:00|1961.53|1952.83|1960.98|1952.28|1961.53|1952.83|1960.98|1952.28|13
1626332290000|2021-07-15 06:58:10|1960.95|1952.25|1961.35|1952.65|1961.35|1952.65|1960.95|1952.25|14
1626332300000|2021-07-15 06:58:20|1961.36|1952.66|1961.24|1952.54|1961.36|1952.66|1961.22|1952.52|10
1626332310000|2021-07-15 06:58:30|1961.27|1952.57|1961.25|1952.55|1961.46|1952.76|1961.22|1952.52|14
1626332320000|2021-07-15 06:58:40|1961.23|1952.53|1961.35|1952.65|1961.42|1952.72|1961.23|1952.53|7
1626332330000|2021-07-15 06:58:50|1961.39|1952.69|1961.48|1952.78|1961.52|1952.82|1961.39|1952.69|9
1626332340000|2021-07-15 06:59:00|1961.25|1952.55|1960.35|1951.65|1961.25|1952.55|1960.35|1951.65|16
1626332350000|2021-07-15 06:59:10|1960.34|1951.64|1960.15|1951.45|1960.34|1951.64|1959.5|1950.8|21
1626332360000|2021-07-15 06:59:20|1960.17|1951.47|1960.11|1951.41|1960.19|1951.49|1959.96|1951.26|10
1626332370000|2021-07-15 06:59:30|1960.1|1951.4|1959.76|1951.06|1960.1|1951.4|1959.76|1951.06|5
1626332380000|2021-07-15 06:59:40|1959.77|1951.07|1959.49|1950.79|1959.77|1951.07|1959.47|1950.77|4
1626332390000|2021-07-15 06:59:50|1959.46|1950.76|1959.46|1950.76|1959.46|1950.76|1959.42|1950.72|4
1626332400000|2021-07-15 07:00:00|1959.38|1950.68|1957.66|1948.96|1959.38|1950.68|1957.21|1948.51|20
1626332410000|2021-07-15 07:00:10|1957.69|1948.99|1956.66|1947.96|1957.72|1949.02|1956.43|1947.73|21
1626332420000|2021-07-15 07:00:20|1956.6|1947.9|1955.82|1947.12|1956.6|1947.9|1955.16|1946.46|16
1626332430000|2021-07-15 07:00:30|1955.81|1947.11|1955.69|1946.99|1955.98|1947.28|1955.57|1946.87|18
1626332440000|2021-07-15 07:00:40|1955.7|1947|1954.94|1946.24|1955.84|1947.14|1954.94|1946.24|16
1626332450000|2021-07-15 07:00:50|1954.25|1945.55|1954.33|1945.63|1955.07|1946.37|1954.07|1945.37|27
1626332460000|2021-07-15 07:01:00|1954.35|1945.65|1955.13|1946.43|1955.15|1946.45|1954.35|1945.65|20
1626332470000|2021-07-15 07:01:10|1955.14|1946.44|1954.77|1946.07|1955.19|1946.49|1954.37|1945.67|24
1626332480000|2021-07-15 07:01:20|1954.79|1946.09|1954.57|1945.87|1954.79|1946.09|1954.36|1945.66|13
1626332490000|2021-07-15 07:01:30|1954.52|1945.82|1955.93|1947.23|1955.93|1947.23|1954.5|1945.8|25
1626332500000|2021-07-15 07:01:40|1956.02|1947.32|1954.13|1945.43|1956.02|1947.32|1954.05|1945.35|32
1626332510000|2021-07-15 07:01:50|1954.07|1945.37|1952.08|1943.38|1954.07|1945.37|1952.06|1943.36|35
1626332520000|2021-07-15 07:02:00|1952.07|1943.37|1949.44|1940.74|1952.08|1943.38|1948.54|1939.84|39
1626332530000|2021-07-15 07:02:10|1949.43|1940.73|1950.1|1941.4|1950.1|1941.4|1948.59|1939.89|39
1626332540000|2021-07-15 07:02:20|1950.17|1941.47|1948.46|1939.76|1950.22|1941.52|1947.86|1939.16|37
1626332550000|2021-07-15 07:02:30|1948.47|1939.77|1948.65|1939.95|1949.43|1940.73|1948.46|1939.76|37
1626332560000|2021-07-15 07:02:40|1948.51|1939.81|1948.15|1939.45|1948.51|1939.81|1947.99|1939.29|27
1626332570000|2021-07-15 07:02:50|1948.22|1939.52|1950.07|1941.37|1950.07|1941.37|1948.05|1939.35|30
1626332580000|2021-07-15 07:03:00|1950.09|1941.39|1951.48|1942.78|1951.52|1942.82|1950.09|1941.39|25
1626332590000|2021-07-15 07:03:10|1951.47|1942.77|1951.82|1943.12|1951.99|1943.29|1950.76|1942.06|34
1626332600000|2021-07-15 07:03:20|1951.85|1943.15|1950.57|1941.87|1951.85|1943.15|1950.57|1941.87|36
1626332610000|2021-07-15 07:03:30|1950.56|1941.86|1950.9|1942.2|1950.9|1942.2|1950.28|1941.58|27
1626332620000|2021-07-15 07:03:40|1950.91|1942.21|1951.87|1943.17|1951.87|1943.17|1950.87|1942.17|25
1626332630000|2021-07-15 07:03:50|1951.77|1943.07|1951.94|1943.24|1951.94|1943.24|1951.75|1943.05|15
1626332640000|2021-07-15 07:04:00|1951.98|1943.28|1952.98|1944.28|1952.98|1944.28|1951.87|1943.17|23
1626332650000|2021-07-15 07:04:10|1952.97|1944.27|1952.04|1943.34|1952.98|1944.28|1952|1943.3|25
1626332660000|2021-07-15 07:04:20|1952.03|1943.33|1952.74|1944.04|1952.74|1944.04|1951.97|1943.27|23
1626332670000|2021-07-15 07:04:30|1952.85|1944.15|1953.74|1945.04|1953.74|1945.04|1952.77|1944.07|25
1626332680000|2021-07-15 07:04:40|1953.75|1945.05|1952.98|1944.28|1953.75|1945.05|1952.98|1944.28|23
1626332690000|2021-07-15 07:04:50|1952.97|1944.27|1953.34|1944.64|1953.37|1944.67|1952.97|1944.27|19
1626332700000|2021-07-15 07:05:00|1953.19|1944.49|1952.36|1943.66|1953.19|1944.49|1952.36|1943.66|27
1626332710000|2021-07-15 07:05:10|1952.38|1943.68|1952.32|1943.62|1952.42|1943.72|1952.28|1943.58|14
1626332720000|2021-07-15 07:05:20|1952.33|1943.63|1953.1|1944.4|1953.18|1944.48|1952.32|1943.62|21
1626332730000|2021-07-15 07:05:30|1953.22|1944.52|1953.23|1944.53|1953.32|1944.62|1953.03|1944.33|32
1626332740000|2021-07-15 07:05:40|1953.25|1944.55|1952.8|1944.1|1953.48|1944.78|1952.6|1943.9|27
1626332750000|2021-07-15 07:05:50|1952.61|1943.91|1953.38|1944.68|1953.39|1944.69|1952.55|1943.85|27
1626332760000|2021-07-15 07:06:00|1953.35|1944.65|1952.51|1943.81|1953.35|1944.65|1952.42|1943.72|36
1626332770000|2021-07-15 07:06:10|1952.52|1943.82|1953.09|1944.39|1953.09|1944.39|1952.36|1943.66|27
1626332780000|2021-07-15 07:06:20|1953.1|1944.4|1953.25|1944.55|1953.27|1944.57|1952.95|1944.25|31
1626332790000|2021-07-15 07:06:30|1953.23|1944.53|1951.87|1943.17|1953.23|1944.53|1951.81|1943.11|33
1626332800000|2021-07-15 07:06:40|1951.91|1943.21|1953.15|1944.45|1953.17|1944.47|1951.91|1943.21|31
1626332810000|2021-07-15 07:06:50|1953.21|1944.51|1952.98|1944.28|1953.22|1944.52|1952.98|1944.28|19
1626332820000|2021-07-15 07:07:00|1952.83|1944.13|1953.08|1944.38|1953.08|1944.38|1952.54|1943.84|30
1626332830000|2021-07-15 07:07:10|1953.07|1944.37|1953.13|1944.43|1953.13|1944.43|1952.93|1944.23|14
1626332840000|2021-07-15 07:07:20|1953.06|1944.36|1953.06|1944.36|1953.06|1944.36|1952.63|1943.93|23
1626332850000|2021-07-15 07:07:30|1952.98|1944.28|1952.96|1944.26|1953|1944.3|1952.5|1943.8|23
1626332860000|2021-07-15 07:07:40|1952.98|1944.28|1953.11|1944.41|1953.11|1944.41|1952.98|1944.28|25
1626332870000|2021-07-15 07:07:50|1953.09|1944.39|1953.12|1944.42|1953.8|1945.1|1952.92|1944.22|27
1626332880000|2021-07-15 07:08:00|1953.13|1944.43|1953.04|1944.34|1953.49|1944.79|1952.89|1944.19|25
1626332890000|2021-07-15 07:08:10|1952.98|1944.28|1952.77|1944.07|1953.13|1944.43|1952.71|1944.01|17
1626332900000|2021-07-15 07:08:20|1952.75|1944.05|1953.12|1944.42|1953.26|1944.56|1952.69|1943.99|22
1626332910000|2021-07-15 07:08:30|1953.26|1944.56|1953.4|1944.7|1953.41|1944.71|1953.12|1944.42|16
1626332920000|2021-07-15 07:08:40|1953.42|1944.72|1953.67|1944.97|1953.67|1944.97|1953.31|1944.61|10
1626332930000|2021-07-15 07:08:50|1953.66|1944.96|1953.96|1945.26|1953.97|1945.27|1953.64|1944.94|13
1626332940000|2021-07-15 07:09:00|1953.99|1945.29|1953.96|1945.26|1954.04|1945.34|1953.92|1945.22|9
1626332950000|2021-07-15 07:09:10|1953.98|1945.28|1955.71|1947.01|1955.71|1947.01|1953.98|1945.28|25
1626332960000|2021-07-15 07:09:20|1955.68|1946.98|1956.51|1947.81|1956.51|1947.81|1955.65|1946.95|21
1626332970000|2021-07-15 07:09:30|1956.49|1947.79|1957.02|1948.32|1957.02|1948.32|1956.44|1947.74|11
1626332980000|2021-07-15 07:09:40|1956.96|1948.26|1955.99|1947.29|1957|1948.3|1955.88|1947.18|22
1626332990000|2021-07-15 07:09:50|1956.13|1947.43|1955.85|1947.15|1956.31|1947.61|1955.69|1946.99|23
1626333000000|2021-07-15 07:10:00|1955.91|1947.21|1955.9|1947.2|1956.03|1947.33|1955.79|1947.09|13
1626333010000|2021-07-15 07:10:10|1955.91|1947.21|1956.74|1948.04|1956.74|1948.04|1955.9|1947.2|16
1626333020000|2021-07-15 07:10:20|1956.85|1948.15|1956.93|1948.23|1957.04|1948.34|1956.81|1948.11|15
1626333030000|2021-07-15 07:10:30|1956.96|1948.26|1956.63|1947.93|1957.17|1948.47|1956.63|1947.93|14
1626333040000|2021-07-15 07:10:40|1956.72|1948.02|1957.71|1949.01|1957.75|1949.05|1956.61|1947.91|21
1626333050000|2021-07-15 07:10:50|1957.74|1949.04|1958.04|1949.34|1958.26|1949.56|1957.74|1949.04|26
1626333060000|2021-07-15 07:11:00|1958.05|1949.35|1958.56|1949.86|1958.77|1950.07|1957.94|1949.24|14
1626333070000|2021-07-15 07:11:10|1958.48|1949.78|1958.63|1949.93|1958.64|1949.94|1958.48|1949.78|10
1626333080000|2021-07-15 07:11:20|1958.64|1949.94|1958.64|1949.94|1958.65|1949.95|1958.64|1949.94|3
1626333090000|2021-07-15 07:11:30|1958.65|1949.95|1958.64|1949.94|1958.73|1950.03|1958.64|1949.94|7
1626333100000|2021-07-15 07:11:40|1958.73|1950.03|1961.13|1952.43|1961.13|1952.43|1958.73|1950.03|30
1626333110000|2021-07-15 07:11:50|1961.12|1952.42|1960.98|1952.28|1961.15|1952.45|1960.59|1951.89|24
1626333120000|2021-07-15 07:12:00|1961.01|1952.31|1961.23|1952.53|1961.24|1952.54|1960.98|1952.28|20
1626333130000|2021-07-15 07:12:10|1961.24|1952.54|1959.84|1951.14|1961.26|1952.56|1959.34|1950.64|25
1626333140000|2021-07-15 07:12:20|1959.93|1951.23|1961.02|1952.32|1961.02|1952.32|1959.87|1951.17|25
1626333150000|2021-07-15 07:12:30|1960.85|1952.15|1960.23|1951.53|1960.87|1952.17|1960.19|1951.49|23
1626333160000|2021-07-15 07:12:40|1959.76|1951.06|1959.61|1950.91|1959.85|1951.15|1959.61|1950.91|9
1626333170000|2021-07-15 07:12:50|1959.48|1950.78|1959.61|1950.91|1959.61|1950.91|1959.48|1950.78|5
1626333180000|2021-07-15 07:13:00|1959.48|1950.78|1959.58|1950.88|1960|1951.3|1959.48|1950.78|16
1626333190000|2021-07-15 07:13:10|1959.56|1950.86|1959.7|1951|1959.96|1951.26|1959.53|1950.83|20
1626333200000|2021-07-15 07:13:20|1959.73|1951.03|1959.79|1951.09|1959.9|1951.2|1959.48|1950.78|14
1626333210000|2021-07-15 07:13:30|1959.97|1951.27|1960.84|1952.14|1960.84|1952.14|1959.79|1951.09|26
1626333220000|2021-07-15 07:13:40|1960.86|1952.16|1960.44|1951.74|1960.97|1952.27|1960.23|1951.53|19
1626333230000|2021-07-15 07:13:50|1960.43|1951.73|1960.18|1951.48|1960.43|1951.73|1959.98|1951.28|19
1626333240000|2021-07-15 07:14:00|1960.17|1951.47|1960.09|1951.39|1960.29|1951.59|1960.09|1951.39|27
1626333250000|2021-07-15 07:14:10|1960.1|1951.4|1961.31|1952.61|1961.53|1952.83|1960.05|1951.35|27
1626333260000|2021-07-15 07:14:20|1961.14|1952.44|1961.16|1952.46|1961.24|1952.54|1960.94|1952.24|28
1626333270000|2021-07-15 07:14:30|1961.24|1952.54|1961.25|1952.55|1961.25|1952.55|1960.29|1951.59|31
1626333280000|2021-07-15 07:14:40|1961.26|1952.56|1960.83|1952.13|1961.58|1952.88|1960.83|1952.13|28
1626333290000|2021-07-15 07:14:50|1960.98|1952.28|1960.93|1952.23|1961.15|1952.45|1960.79|1952.09|20
1626333300000|2021-07-15 07:15:00|1960.61|1951.91|1960.04|1951.34|1960.67|1951.97|1960|1951.3|18
1626333310000|2021-07-15 07:15:10|1960.03|1951.33|1959.96|1951.26|1960.04|1951.34|1959.86|1951.16|10
1626333320000|2021-07-15 07:15:20|1959.87|1951.17|1959.81|1951.11|1960.04|1951.34|1959.81|1951.11|8
1626333330000|2021-07-15 07:15:30|1959.94|1951.24|1959.39|1950.69|1959.94|1951.24|1959.39|1950.69|23
1626333340000|2021-07-15 07:15:40|1959.8|1951.1|1958.54|1949.84|1959.8|1951.1|1958.5|1949.8|23
1626333350000|2021-07-15 07:15:50|1958.67|1949.97|1958.67|1949.97|1958.76|1950.06|1958.51|1949.81|22
1626333360000|2021-07-15 07:16:00|1958.8|1950.1|1958.57|1949.87|1958.89|1950.19|1958.52|1949.82|6
1626333370000|2021-07-15 07:16:10|1958.6|1949.9|1958.97|1950.27|1959.21|1950.51|1958.23|1949.53|17
1626333380000|2021-07-15 07:16:20|1958.98|1950.28|1959.53|1950.83|1959.7|1951|1958.95|1950.25|23
1626333390000|2021-07-15 07:16:30|1959.69|1950.99|1960.33|1951.63|1960.33|1951.63|1959.69|1950.99|27
1626333400000|2021-07-15 07:16:40|1960.39|1951.69|1961.24|1952.54|1961.3|1952.6|1960.39|1951.69|27
1626333410000|2021-07-15 07:16:50|1961.15|1952.45|1961.47|1952.77|1961.56|1952.86|1961.15|1952.45|20
1626333420000|2021-07-15 07:17:00|1961.53|1952.83|1961.94|1953.24|1961.94|1953.24|1961.36|1952.66|18
1626333430000|2021-07-15 07:17:10|1961.96|1953.26|1961.97|1953.27|1962.07|1953.37|1961.89|1953.19|16
1626333440000|2021-07-15 07:17:20|1961.98|1953.28|1962.48|1953.78|1962.48|1953.78|1961.96|1953.26|6
1626333450000|2021-07-15 07:17:30|1962.38|1953.68|1961.69|1952.99|1962.66|1953.96|1961.47|1952.77|25
1626333460000|2021-07-15 07:17:40|1961.19|1952.49|1961.64|1952.94|1961.67|1952.97|1960.81|1952.11|32
1626333470000|2021-07-15 07:17:50|1961.81|1953.11|1963.92|1955.22|1963.92|1955.22|1961.8|1953.1|33
1626333480000|2021-07-15 07:18:00|1964.04|1955.34|1962.58|1953.88|1964.2|1955.5|1962.43|1953.73|33
1626333490000|2021-07-15 07:18:10|1962.59|1953.89|1963.14|1954.44|1963.4|1954.7|1962.42|1953.72|24
1626333500000|2021-07-15 07:18:20|1963.08|1954.38|1963.22|1954.52|1963.22|1954.52|1963.05|1954.35|10
1626333510000|2021-07-15 07:18:30|1963.34|1954.64|1963.62|1954.92|1963.62|1954.92|1963.3|1954.6|20
1626333520000|2021-07-15 07:18:40|1963.71|1955.01|1963.67|1954.97|1963.79|1955.09|1963.37|1954.67|22
1626333530000|2021-07-15 07:18:50|1963.65|1954.95|1963.85|1955.15|1963.9|1955.2|1963.56|1954.86|18
1626333540000|2021-07-15 07:19:00|1963.77|1955.07|1963.5|1954.8|1963.77|1955.07|1963.38|1954.68|25
1626333550000|2021-07-15 07:19:10|1963.53|1954.83|1963.68|1954.98|1963.77|1955.07|1963.5|1954.8|21
1626333560000|2021-07-15 07:19:20|1963.66|1954.96|1963.63|1954.93|1963.66|1954.96|1963.6|1954.9|14
1626333570000|2021-07-15 07:19:30|1963.87|1955.17|1964.47|1955.77|1964.66|1955.96|1963.82|1955.12|26
1626333580000|2021-07-15 07:19:40|1964.52|1955.82|1964.35|1955.65|1964.54|1955.84|1964.23|1955.53|12
1626333590000|2021-07-15 07:19:50|1964.34|1955.64|1964.28|1955.58|1964.57|1955.87|1964.28|1955.58|14
1626333600000|2021-07-15 07:20:00|1963.72|1955.02|1962.49|1953.79|1963.74|1955.04|1962.34|1953.64|22
1626333610000|2021-07-15 07:20:10|1962.4|1953.7|1961.64|1952.94|1962.63|1953.93|1961.64|1952.94|18
1626333620000|2021-07-15 07:20:20|1961.61|1952.91|1961.27|1952.57|1961.69|1952.99|1961.1|1952.4|27
1626333630000|2021-07-15 07:20:30|1961.26|1952.56|1962.13|1953.43|1962.13|1953.43|1961.2|1952.5|28
1626333640000|2021-07-15 07:20:40|1962.1|1953.4|1963.11|1954.41|1963.11|1954.41|1961.7|1953|27
1626333650000|2021-07-15 07:20:50|1963.18|1954.48|1963.05|1954.35|1963.84|1955.14|1963.05|1954.35|29
1626333660000|2021-07-15 07:21:00|1962.98|1954.28|1963.27|1954.57|1963.27|1954.57|1962.94|1954.24|33
1626333670000|2021-07-15 07:21:10|1963.26|1954.56|1963.19|1954.49|1963.28|1954.58|1962.8|1954.1|20
1626333680000|2021-07-15 07:21:20|1963.17|1954.47|1963.25|1954.55|1963.63|1954.93|1963.11|1954.41|21
1626333690000|2021-07-15 07:21:30|1963.24|1954.54|1963.23|1954.53|1963.37|1954.67|1963.17|1954.47|10
1626333700000|2021-07-15 07:21:40|1963.19|1954.49|1963.18|1954.48|1963.19|1954.49|1963.12|1954.42|12
1626333710000|2021-07-15 07:21:50|1963.17|1954.47|1962.7|1954|1963.17|1954.47|1962.57|1953.87|11
1626333720000|2021-07-15 07:22:00|1962.69|1953.99|1962.77|1954.07|1962.8|1954.1|1962.69|1953.99|8
1626333730000|2021-07-15 07:22:10|1962.76|1954.06|1963.04|1954.34|1963.15|1954.45|1962.76|1954.06|10
1626333740000|2021-07-15 07:22:20|1963.17|1954.47|1963.03|1954.33|1963.24|1954.54|1963.03|1954.33|22
1626333750000|2021-07-15 07:22:30|1963.25|1954.55|1963.23|1954.53|1963.25|1954.55|1963.08|1954.38|12
1626333760000|2021-07-15 07:22:40|1963.37|1954.67|1963.56|1954.86|1963.56|1954.86|1963.26|1954.56|16
1626333770000|2021-07-15 07:22:50|1963.65|1954.95|1963.46|1954.76|1963.69|1954.99|1963.28|1954.58|14
1626333780000|2021-07-15 07:23:00|1963.45|1954.75|1962.28|1953.58|1963.46|1954.76|1962.28|1953.58|20
1626333790000|2021-07-15 07:23:10|1962.32|1953.62|1961.96|1953.26|1962.32|1953.62|1961.96|1953.26|12
1626333800000|2021-07-15 07:23:20|1962.12|1953.42|1961.7|1953|1962.12|1953.42|1961.31|1952.61|23
1626333810000|2021-07-15 07:23:30|1961.54|1952.84|1961.23|1952.53|1961.54|1952.84|1961.12|1952.42|14
1626333820000|2021-07-15 07:23:40|1961.19|1952.49|1961.58|1952.88|1961.58|1952.88|1961.19|1952.49|20
1626333830000|2021-07-15 07:23:50|1961.61|1952.91|1961.21|1952.51|1961.77|1953.07|1961.21|1952.51|21
1626333840000|2021-07-15 07:24:00|1961.12|1952.42|1960.06|1951.36|1961.21|1952.51|1960.06|1951.36|15
1626333850000|2021-07-15 07:24:10|1960.21|1951.51|1960.49|1951.79|1960.54|1951.84|1960.08|1951.38|20
1626333860000|2021-07-15 07:24:20|1960.3|1951.6|1960.65|1951.95|1960.65|1951.95|1960.24|1951.54|6
1626333870000|2021-07-15 07:24:30|1960.46|1951.76|1960.46|1951.76|1960.53|1951.83|1960.42|1951.72|8
1626333880000|2021-07-15 07:24:40|1960.41|1951.71|1959.79|1951.09|1960.41|1951.71|1959.79|1951.09|9
1626333890000|2021-07-15 07:24:50|1959.69|1950.99|1958.76|1950.06|1959.69|1950.99|1958.69|1949.99|12
1626333900000|2021-07-15 07:25:00|1958.66|1949.96|1958.22|1949.52|1958.66|1949.96|1957.98|1949.28|15
1626333910000|2021-07-15 07:25:10|1958.13|1949.43|1956.42|1947.72|1958.29|1949.59|1956.19|1947.49|26
1626333920000|2021-07-15 07:25:20|1956.51|1947.81|1956.69|1947.99|1957.03|1948.33|1956.29|1947.59|32
1626333930000|2021-07-15 07:25:30|1956.7|1948|1956.72|1948.02|1957.33|1948.63|1956.68|1947.98|35
1626333940000|2021-07-15 07:25:40|1956.44|1947.74|1956.7|1948|1956.76|1948.06|1956.05|1947.35|19
1626333950000|2021-07-15 07:25:50|1956.77|1948.07|1956.36|1947.66|1956.87|1948.17|1956.04|1947.34|17
1626333960000|2021-07-15 07:26:00|1956.37|1947.67|1957.23|1948.53|1957.42|1948.72|1956.28|1947.58|18
1626333970000|2021-07-15 07:26:10|1956.74|1948.04|1956.04|1947.34|1956.84|1948.14|1955.48|1946.78|15
1626333980000|2021-07-15 07:26:20|1956.46|1947.76|1956.81|1948.11|1956.81|1948.11|1956.46|1947.76|11
1626333990000|2021-07-15 07:26:30|1956.8|1948.1|1956.62|1947.92|1956.81|1948.11|1956.52|1947.82|9
1626334000000|2021-07-15 07:26:40|1956.65|1947.95|1956.36|1947.66|1956.66|1947.96|1956.32|1947.62|12
1626334010000|2021-07-15 07:26:50|1956.15|1947.45|1956.45|1947.75|1956.57|1947.87|1956.07|1947.37|15
1626334020000|2021-07-15 07:27:00|1956.58|1947.88|1955.63|1946.93|1956.69|1947.99|1955.63|1946.93|17
1626334030000|2021-07-15 07:27:10|1955.87|1947.17|1956.33|1947.63|1956.37|1947.67|1955.82|1947.12|14
1626334040000|2021-07-15 07:27:20|1956.37|1947.67|1956.31|1947.61|1956.55|1947.85|1956.19|1947.49|8
1626334050000|2021-07-15 07:27:30|1956.42|1947.72|1956.66|1947.96|1956.8|1948.1|1956.36|1947.66|16
1626334060000|2021-07-15 07:27:40|1956.69|1947.99|1957.59|1948.89|1957.59|1948.89|1956.67|1947.97|23
1626334070000|2021-07-15 07:27:50|1957.52|1948.82|1957.87|1949.17|1958.27|1949.57|1957.52|1948.82|26
1626334080000|2021-07-15 07:28:00|1957.89|1949.19|1958.06|1949.36|1958.06|1949.36|1957.8|1949.1|24
1626334090000|2021-07-15 07:28:10|1958.23|1949.53|1960.3|1951.6|1960.58|1951.88|1958.23|1949.53|32
1626334100000|2021-07-15 07:28:20|1960.29|1951.59|1960.78|1952.08|1960.78|1952.08|1960.29|1951.59|15
1626334110000|2021-07-15 07:28:30|1960.79|1952.09|1960.57|1951.87|1960.84|1952.14|1960.57|1951.87|13
1626334120000|2021-07-15 07:28:40|1960.61|1951.91|1963.79|1955.09|1963.79|1955.09|1960.61|1951.91|25
1626334130000|2021-07-15 07:28:50|1963.64|1954.94|1962.57|1953.87|1963.64|1954.94|1962.29|1953.59|31
1626334140000|2021-07-15 07:29:00|1962.53|1953.83|1962.36|1953.66|1962.58|1953.88|1962.33|1953.63|9
1626334150000|2021-07-15 07:29:10|1962.35|1953.65|1962.93|1954.23|1962.99|1954.29|1961.86|1953.16|29
1626334160000|2021-07-15 07:29:20|1963.05|1954.35|1963.6|1954.9|1963.98|1955.28|1963.05|1954.35|26
1626334170000|2021-07-15 07:29:30|1963.57|1954.87|1963.72|1955.02|1963.81|1955.11|1963.1|1954.4|24
1626334180000|2021-07-15 07:29:40|1963.64|1954.94|1963.22|1954.52|1963.64|1954.94|1963.22|1954.52|14
1626334190000|2021-07-15 07:29:50|1963.23|1954.53|1963.24|1954.54|1963.24|1954.54|1963.17|1954.47|5
1626334200000|2021-07-15 07:30:00|1963.22|1954.52|1961.71|1953.01|1963.22|1954.52|1961.71|1953.01|18
1626334210000|2021-07-15 07:30:10|1961.56|1952.86|1961.49|1952.79|1961.67|1952.97|1961.48|1952.78|15
1626334220000|2021-07-15 07:30:20|1961.47|1952.77|1961.02|1952.32|1961.47|1952.77|1961|1952.3|13
1626334230000|2021-07-15 07:30:30|1961.11|1952.41|1961.01|1952.31|1961.21|1952.51|1961|1952.3|13
1626334240000|2021-07-15 07:30:40|1960.99|1952.29|1960.35|1951.65|1961.03|1952.33|1960.22|1951.52|20
1626334250000|2021-07-15 07:30:50|1960.34|1951.64|1959.87|1951.17|1960.4|1951.7|1959.87|1951.17|22
1626334260000|2021-07-15 07:31:00|1959.73|1951.03|1959.49|1950.79|1959.73|1951.03|1959.45|1950.75|26
1626334270000|2021-07-15 07:31:10|1959.47|1950.77|1958.79|1950.09|1959.47|1950.77|1958.77|1950.07|23
1626334280000|2021-07-15 07:31:20|1958.73|1950.03|1958.94|1950.24|1958.94|1950.24|1958.52|1949.82|24
1626334290000|2021-07-15 07:31:30|1958.99|1950.29|1958.91|1950.21|1959.09|1950.39|1958.91|1950.21|19
1626334300000|2021-07-15 07:31:40|1958.96|1950.26|1959.58|1950.88|1959.59|1950.89|1958.96|1950.26|23
1626334310000|2021-07-15 07:31:50|1959.47|1950.77|1959.86|1951.16|1960.15|1951.45|1959.42|1950.72|16
1626334320000|2021-07-15 07:32:00|1959.78|1951.08|1959.84|1951.14|1959.88|1951.18|1959.61|1950.91|15
1626334330000|2021-07-15 07:32:10|1959.94|1951.24|1959.64|1950.94|1960.07|1951.37|1959.58|1950.88|18
1626334340000|2021-07-15 07:32:20|1959.62|1950.92|1958.49|1949.79|1959.64|1950.94|1958.48|1949.78|20
1626334350000|2021-07-15 07:32:30|1958.46|1949.76|1958.31|1949.61|1958.46|1949.76|1958.25|1949.55|13
1626334360000|2021-07-15 07:32:40|1958.33|1949.63|1958.72|1950.02|1958.78|1950.08|1958.33|1949.63|19
1626334370000|2021-07-15 07:32:50|1958.73|1950.03|1958.27|1949.57|1958.75|1950.05|1958.17|1949.47|23
1626334380000|2021-07-15 07:33:00|1958.26|1949.56|1958.46|1949.76|1958.46|1949.76|1958.26|1949.56|17
1626334390000|2021-07-15 07:33:10|1958.45|1949.75|1958.05|1949.35|1958.48|1949.78|1958.05|1949.35|10
1626334400000|2021-07-15 07:33:20|1958.02|1949.32|1957.92|1949.22|1958.37|1949.67|1957.92|1949.22|16
1626334410000|2021-07-15 07:33:30|1957.72|1949.02|1957.98|1949.28|1957.98|1949.28|1957.72|1949.02|8
1626334420000|2021-07-15 07:33:40|1957.99|1949.29|1959.05|1950.35|1959.05|1950.35|1957.99|1949.29|20
1626334430000|2021-07-15 07:33:50|1958.95|1950.25|1958.84|1950.14|1959.06|1950.36|1958.82|1950.12|15
1626334440000|2021-07-15 07:34:00|1958.83|1950.13|1957.7|1949|1958.83|1950.13|1957.7|1949|19
1626334450000|2021-07-15 07:34:10|1957.69|1948.99|1958.21|1949.51|1958.28|1949.58|1957.63|1948.93|20
1626334460000|2021-07-15 07:34:20|1958.22|1949.52|1957.98|1949.28|1958.22|1949.52|1957.95|1949.25|14
1626334470000|2021-07-15 07:34:30|1957.97|1949.27|1957.41|1948.71|1958.07|1949.37|1957.36|1948.66|16
1626334480000|2021-07-15 07:34:40|1957.38|1948.68|1958.01|1949.31|1958.01|1949.31|1957.37|1948.67|15
1626334490000|2021-07-15 07:34:50|1958|1949.3|1958.73|1950.03|1958.81|1950.11|1957.97|1949.27|28
1626334500000|2021-07-15 07:35:00|1958.8|1950.1|1957.81|1949.11|1958.9|1950.2|1957.81|1949.11|20
1626334510000|2021-07-15 07:35:10|1958|1949.3|1956.64|1947.94|1958|1949.3|1956.51|1947.81|24
1626334520000|2021-07-15 07:35:20|1956.61|1947.91|1956.75|1948.05|1956.75|1948.05|1956.57|1947.87|19
1626334530000|2021-07-15 07:35:30|1956.84|1948.14|1956.93|1948.23|1957.14|1948.44|1956.84|1948.14|24
1626334540000|2021-07-15 07:35:40|1956.91|1948.21|1957.02|1948.32|1957.09|1948.39|1956.88|1948.18|22
1626334550000|2021-07-15 07:35:50|1957.03|1948.33|1957.06|1948.36|1957.11|1948.41|1957.02|1948.32|11
1626334560000|2021-07-15 07:36:00|1957.02|1948.32|1956.84|1948.14|1957.15|1948.45|1956.84|1948.14|13
1626334570000|2021-07-15 07:36:10|1956.89|1948.19|1958.21|1949.51|1958.28|1949.58|1956.8|1948.1|25
1626334580000|2021-07-15 07:36:20|1958.27|1949.57|1958.15|1949.45|1958.32|1949.62|1957.81|1949.11|25
1626334590000|2021-07-15 07:36:30|1958.13|1949.43|1957.47|1948.77|1958.18|1949.48|1957.47|1948.77|25
1626334600000|2021-07-15 07:36:40|1957.46|1948.76|1957.02|1948.32|1957.46|1948.76|1956.98|1948.28|21
1626334610000|2021-07-15 07:36:50|1956.95|1948.25|1956.4|1947.7|1957.14|1948.44|1956.4|1947.7|17
1626334620000|2021-07-15 07:37:00|1956.31|1947.61|1956.4|1947.7|1956.44|1947.74|1956.05|1947.35|17
1626334630000|2021-07-15 07:37:10|1956.36|1947.66|1956.37|1947.67|1956.42|1947.72|1956.35|1947.65|6
1626334640000|2021-07-15 07:37:20|1956.39|1947.69|1956.05|1947.35|1956.39|1947.69|1956.03|1947.33|3
1626334650000|2021-07-15 07:37:30|1956.06|1947.36|1956.54|1947.84|1956.54|1947.84|1955.85|1947.15|10
1626334660000|2021-07-15 07:37:40|1956.5|1947.8|1956.3|1947.6|1956.5|1947.8|1956.24|1947.54|19
1626334670000|2021-07-15 07:37:50|1956.15|1947.45|1955.68|1946.98|1956.16|1947.46|1955.64|1946.94|23
1626334680000|2021-07-15 07:38:00|1955.67|1946.97|1955.54|1946.84|1955.67|1946.97|1955.3|1946.6|25
1626334690000|2021-07-15 07:38:10|1955.49|1946.79|1955.38|1946.68|1955.5|1946.8|1955.31|1946.61|18
1626334700000|2021-07-15 07:38:20|1955.42|1946.72|1954.23|1945.53|1955.42|1946.72|1954|1945.3|23
1626334710000|2021-07-15 07:38:30|1954.49|1945.79|1954.21|1945.51|1954.52|1945.82|1954.14|1945.44|18
1626334720000|2021-07-15 07:38:40|1954.2|1945.5|1953.9|1945.2|1954.21|1945.51|1953.9|1945.2|27
1626334730000|2021-07-15 07:38:50|1953.91|1945.21|1953.75|1945.05|1954.21|1945.51|1953.67|1944.97|19
1626334740000|2021-07-15 07:39:00|1954|1945.3|1955.2|1946.5|1955.31|1946.61|1954|1945.3|30
1626334750000|2021-07-15 07:39:10|1955.16|1946.46|1955.59|1946.89|1955.95|1947.25|1955.1|1946.4|17
1626334760000|2021-07-15 07:39:20|1955.61|1946.91|1955.12|1946.42|1955.61|1946.91|1954.94|1946.24|19
1626334770000|2021-07-15 07:39:30|1955.1|1946.4|1955.79|1947.09|1955.86|1947.16|1955.1|1946.4|24
1626334780000|2021-07-15 07:39:40|1955.73|1947.03|1955.33|1946.63|1955.79|1947.09|1955.17|1946.47|23
1626334790000|2021-07-15 07:39:50|1955.37|1946.67|1956.78|1948.08|1957.06|1948.36|1955.37|1946.67|33
1626334800000|2021-07-15 07:40:00|1956.72|1948.02|1956.28|1947.58|1956.72|1948.02|1955.69|1946.99|27
1626334810000|2021-07-15 07:40:10|1956.29|1947.59|1957.1|1948.4|1957.11|1948.41|1956.25|1947.55|27
1626334820000|2021-07-15 07:40:20|1957.05|1948.35|1957.03|1948.33|1957.13|1948.43|1956.88|1948.18|19
1626334830000|2021-07-15 07:40:30|1957|1948.3|1956.64|1947.94|1957.14|1948.44|1956.59|1947.89|25
1626334840000|2021-07-15 07:40:40|1956.79|1948.09|1957.69|1948.99|1958.17|1949.47|1956.79|1948.09|28
1626334850000|2021-07-15 07:40:50|1957.88|1949.18|1957.91|1949.21|1957.98|1949.28|1957.79|1949.09|25
1626334860000|2021-07-15 07:41:00|1957.93|1949.23|1957.83|1949.13|1957.97|1949.27|1957.63|1948.93|17
1626334870000|2021-07-15 07:41:10|1957.68|1948.98|1957.67|1948.97|1957.68|1948.98|1957.67|1948.97|2
1626334880000|2021-07-15 07:41:20|1957.72|1949.02|1957.65|1948.95|1957.72|1949.02|1957.62|1948.92|6
1626334890000|2021-07-15 07:41:30|1957.64|1948.94|1957.98|1949.28|1958.02|1949.32|1957.64|1948.94|9
1626334900000|2021-07-15 07:41:40|1958.02|1949.32|1958.47|1949.77|1958.48|1949.78|1957.78|1949.08|16
1626334910000|2021-07-15 07:41:50|1958.39|1949.69|1958.86|1950.16|1959.33|1950.63|1958.34|1949.64|11
1626334920000|2021-07-15 07:42:00|1958.87|1950.17|1957.83|1949.13|1959.51|1950.81|1957.51|1948.81|30
1626334930000|2021-07-15 07:42:10|1957.84|1949.14|1957.57|1948.87|1957.84|1949.14|1957.54|1948.84|11
1626334940000|2021-07-15 07:42:20|1957.61|1948.91|1957.7|1949|1957.7|1949|1957.44|1948.74|16
1626334950000|2021-07-15 07:42:30|1957.73|1949.03|1957.33|1948.63|1957.73|1949.03|1957.33|1948.63|8
1626334960000|2021-07-15 07:42:40|1957.32|1948.62|1957.19|1948.49|1957.45|1948.75|1957.19|1948.49|14
1626334970000|2021-07-15 07:42:50|1957.26|1948.56|1957.35|1948.65|1957.36|1948.66|1957.17|1948.47|15
1626334980000|2021-07-15 07:43:00|1957.36|1948.66|1957.43|1948.73|1957.73|1949.03|1957.06|1948.36|21
1626334990000|2021-07-15 07:43:10|1957.35|1948.65|1956.97|1948.27|1957.43|1948.73|1956.97|1948.27|15
1626335000000|2021-07-15 07:43:20|1957.22|1948.52|1956.81|1948.11|1957.51|1948.81|1956.81|1948.11|23
1626335010000|2021-07-15 07:43:30|1956.77|1948.07|1956.78|1948.08|1956.83|1948.13|1956.69|1947.99|10
1626335020000|2021-07-15 07:43:40|1956.91|1948.21|1956.9|1948.2|1956.97|1948.27|1956.62|1947.92|13
1626335030000|2021-07-15 07:43:50|1956.91|1948.21|1957.42|1948.72|1957.42|1948.72|1956.89|1948.19|10
1626335040000|2021-07-15 07:44:00|1957.37|1948.67|1956.83|1948.13|1957.37|1948.67|1956.83|1948.13|15
1626335050000|2021-07-15 07:44:10|1956.79|1948.09|1956.29|1947.59|1956.79|1948.09|1955.85|1947.15|17
1626335060000|2021-07-15 07:44:20|1956.19|1947.49|1954.82|1946.12|1956.37|1947.67|1954.53|1945.83|23
1626335070000|2021-07-15 07:44:30|1954.92|1946.22|1954.97|1946.27|1954.97|1946.27|1954.46|1945.76|14
1626335080000|2021-07-15 07:44:40|1954.9|1946.2|1955.25|1946.55|1955.31|1946.61|1954.9|1946.2|19
1626335090000|2021-07-15 07:44:50|1955.19|1946.49|1954.78|1946.08|1955.38|1946.68|1954.78|1946.08|13
1626335100000|2021-07-15 07:45:00|1954.77|1946.07|1954.85|1946.15|1954.97|1946.27|1954.7|1946|19
1626335110000|2021-07-15 07:45:10|1954.93|1946.23|1954.59|1945.89|1955.03|1946.33|1953.98|1945.28|26
1626335120000|2021-07-15 07:45:20|1954.57|1945.87|1954.99|1946.29|1955|1946.3|1954.57|1945.87|30
1626335130000|2021-07-15 07:45:30|1955|1946.3|1955.11|1946.41|1955.14|1946.44|1954.88|1946.18|20
1626335140000|2021-07-15 07:45:40|1955.48|1946.78|1956.22|1947.52|1956.46|1947.76|1955.48|1946.78|29
1626335150000|2021-07-15 07:45:50|1956.21|1947.51|1956.24|1947.54|1956.33|1947.63|1956.17|1947.47|8
1626335160000|2021-07-15 07:46:00|1956.17|1947.47|1956.39|1947.69|1956.47|1947.77|1956.17|1947.47|22
1626335170000|2021-07-15 07:46:10|1956.66|1947.96|1957.1|1948.4|1957.12|1948.42|1956.49|1947.79|24
1626335180000|2021-07-15 07:46:20|1957.01|1948.31|1957.15|1948.45|1957.25|1948.55|1957.01|1948.31|14
1626335190000|2021-07-15 07:46:30|1957.52|1948.82|1957.4|1948.7|1957.52|1948.82|1957.18|1948.48|14
1626335200000|2021-07-15 07:46:40|1957.38|1948.68|1958.22|1949.52|1958.47|1949.77|1957.34|1948.64|23
1626335210000|2021-07-15 07:46:50|1958.45|1949.75|1957.93|1949.23|1958.52|1949.82|1957.91|1949.21|20
1626335220000|2021-07-15 07:47:00|1957.91|1949.21|1957.95|1949.25|1957.95|1949.25|1957.85|1949.15|10
1626335230000|2021-07-15 07:47:10|1958.13|1949.43|1958.73|1950.03|1958.73|1950.03|1958.13|1949.43|18
1626335240000|2021-07-15 07:47:20|1958.75|1950.05|1958.51|1949.81|1958.75|1950.05|1958.38|1949.68|11
1626335250000|2021-07-15 07:47:30|1958.58|1949.88|1958.22|1949.52|1958.58|1949.88|1958.2|1949.5|14
1626335260000|2021-07-15 07:47:40|1958.19|1949.49|1958.68|1949.98|1958.68|1949.98|1958.19|1949.49|16
1626335270000|2021-07-15 07:47:50|1958.56|1949.86|1958.96|1950.26|1959.06|1950.36|1958.56|1949.86|17
1626335280000|2021-07-15 07:48:00|1958.92|1950.22|1958.93|1950.23|1958.98|1950.28|1958.88|1950.18|14
1626335290000|2021-07-15 07:48:10|1958.97|1950.27|1958.92|1950.22|1958.99|1950.29|1958.84|1950.14|11
1626335300000|2021-07-15 07:48:20|1958.9|1950.2|1959.92|1951.22|1959.92|1951.22|1958.6|1949.9|17
1626335310000|2021-07-15 07:48:30|1960|1951.3|1960.23|1951.53|1960.35|1951.65|1959.79|1951.09|33
1626335320000|2021-07-15 07:48:40|1960.26|1951.56|1959.44|1950.74|1960.35|1951.65|1959.22|1950.52|30
1626335330000|2021-07-15 07:48:50|1959.37|1950.67|1959.65|1950.95|1959.65|1950.95|1959.35|1950.65|18
1626335340000|2021-07-15 07:49:00|1959.62|1950.92|1959.62|1950.92|1959.63|1950.93|1959.59|1950.89|6
1626335350000|2021-07-15 07:49:10|1959.53|1950.83|1959.23|1950.53|1959.55|1950.85|1959.23|1950.53|20
1626335360000|2021-07-15 07:49:20|1959.29|1950.59|1958.74|1950.04|1959.29|1950.59|1958.74|1950.04|22
1626335370000|2021-07-15 07:49:30|1958.76|1950.06|1958.73|1950.03|1958.76|1950.06|1958.67|1949.97|6
1626335380000|2021-07-15 07:49:40|1958.8|1950.1|1959.15|1950.45|1959.16|1950.46|1958.8|1950.1|12
1626335390000|2021-07-15 07:49:50|1959.02|1950.32|1958.74|1950.04|1959.02|1950.32|1958.74|1950.04|9
1626335400000|2021-07-15 07:50:00|1958.82|1950.12|1958.66|1949.96|1958.82|1950.12|1958.66|1949.96|3
1626335410000|2021-07-15 07:50:10|1958.71|1950.01|1958.81|1950.11|1958.81|1950.11|1958.7|1950|5
1626335420000|2021-07-15 07:50:20|1958.84|1950.14|1958.96|1950.26|1958.97|1950.27|1958.84|1950.14|6
1626335430000|2021-07-15 07:50:30|1958.93|1950.23|1958.71|1950.01|1959.08|1950.38|1958.65|1949.95|19
1626335440000|2021-07-15 07:50:40|1958.72|1950.02|1959.05|1950.35|1959.46|1950.76|1958.52|1949.82|23
1626335450000|2021-07-15 07:50:50|1959.03|1950.33|1959.21|1950.51|1959.21|1950.51|1958.86|1950.16|9
1626335460000|2021-07-15 07:51:00|1959.27|1950.57|1959.58|1950.88|1959.58|1950.88|1959.24|1950.54|7
1626335470000|2021-07-15 07:51:10|1959.65|1950.95|1959.76|1951.06|1959.77|1951.07|1959.65|1950.95|8
1626335480000|2021-07-15 07:51:20|1959.75|1951.05|1960.25|1951.55|1960.25|1951.55|1959.75|1951.05|18
1626335490000|2021-07-15 07:51:30|1960.16|1951.46|1960.28|1951.58|1960.34|1951.64|1960.08|1951.38|18
1626335500000|2021-07-15 07:51:40|1960.35|1951.65|1959.78|1951.08|1960.35|1951.65|1959.74|1951.04|12
1626335510000|2021-07-15 07:51:50|1959.76|1951.06|1959.4|1950.7|1959.76|1951.06|1959.39|1950.69|24
1626335520000|2021-07-15 07:52:00|1959.47|1950.77|1959.51|1950.81|1959.58|1950.88|1959.3|1950.6|8
1626335530000|2021-07-15 07:52:10|1959.35|1950.65|1957.42|1948.72|1959.35|1950.65|1957.42|1948.72|30
1626335540000|2021-07-15 07:52:20|1957.37|1948.67|1957.59|1948.89|1957.6|1948.9|1957.3|1948.6|30
1626335550000|2021-07-15 07:52:30|1957.62|1948.92|1956.66|1947.96|1957.63|1948.93|1956.66|1947.96|26
1626335560000|2021-07-15 07:52:40|1956.64|1947.94|1956.16|1947.46|1956.64|1947.94|1955.94|1947.24|21
1626335570000|2021-07-15 07:52:50|1956.11|1947.41|1956.25|1947.55|1956.67|1947.97|1956.11|1947.41|19
1626335580000|2021-07-15 07:53:00|1956.1|1947.4|1956.39|1947.69|1956.39|1947.69|1955.64|1946.94|23
1626335590000|2021-07-15 07:53:10|1956.17|1947.47|1955.71|1947.01|1956.51|1947.81|1955.71|1947.01|20
1626335600000|2021-07-15 07:53:20|1955.59|1946.89|1956.05|1947.35|1956.05|1947.35|1955.28|1946.58|9
1626335610000|2021-07-15 07:53:30|1955.74|1947.04|1955.72|1947.02|1955.82|1947.12|1955.72|1947.02|8
1626335620000|2021-07-15 07:53:40|1955.9|1947.2|1955.81|1947.11|1956.01|1947.31|1955.75|1947.05|10
1626335630000|2021-07-15 07:53:50|1955.7|1947|1955.4|1946.7|1956.06|1947.36|1955.4|1946.7|17
1626335640000|2021-07-15 07:54:00|1955.28|1946.58|1953.88|1945.18|1955.36|1946.66|1953.88|1945.18|23
1626335650000|2021-07-15 07:54:10|1954.13|1945.43|1954.27|1945.57|1954.64|1945.94|1953.85|1945.15|17
1626335660000|2021-07-15 07:54:20|1954.22|1945.52|1954.45|1945.75|1954.47|1945.77|1953.99|1945.29|22
1626335670000|2021-07-15 07:54:30|1954.27|1945.57|1953.96|1945.26|1954.27|1945.57|1953.83|1945.13|23
1626335680000|2021-07-15 07:54:40|1953.91|1945.21|1953.83|1945.13|1953.91|1945.21|1953.6|1944.9|26
1626335690000|2021-07-15 07:54:50|1953.78|1945.08|1953.15|1944.45|1953.83|1945.13|1953.11|1944.41|21
1626335700000|2021-07-15 07:55:00|1953.05|1944.35|1952.15|1943.45|1953.05|1944.35|1952.15|1943.45|29
1626335710000|2021-07-15 07:55:10|1952.09|1943.39|1952.29|1943.59|1952.32|1943.62|1951.67|1942.97|21
1626335720000|2021-07-15 07:55:20|1952.38|1943.68|1953.6|1944.9|1953.6|1944.9|1952.22|1943.52|28
1626335730000|2021-07-15 07:55:30|1953.62|1944.92|1955.13|1946.43|1955.13|1946.43|1953.58|1944.88|33
1626335740000|2021-07-15 07:55:40|1955.18|1946.48|1957.05|1948.35|1957.08|1948.38|1955.17|1946.47|27
1626335750000|2021-07-15 07:55:50|1957.23|1948.53|1957.21|1948.51|1957.81|1949.11|1957.08|1948.38|26
1626335760000|2021-07-15 07:56:00|1957.42|1948.72|1956.16|1947.46|1957.45|1948.75|1956.04|1947.34|26
1626335770000|2021-07-15 07:56:10|1956.04|1947.34|1957.69|1948.99|1957.77|1949.07|1955.99|1947.29|29
1626335780000|2021-07-15 07:56:20|1957.62|1948.92|1958.09|1949.39|1958.09|1949.39|1957.29|1948.59|25
1626335790000|2021-07-15 07:56:30|1958.04|1949.34|1958.42|1949.72|1958.42|1949.72|1958.03|1949.33|13
1626335800000|2021-07-15 07:56:40|1958.37|1949.67|1957.79|1949.09|1958.63|1949.93|1957.74|1949.04|22
1626335810000|2021-07-15 07:56:50|1957.76|1949.06|1958.18|1949.48|1958.18|1949.48|1957.76|1949.06|13
1626335820000|2021-07-15 07:57:00|1958.01|1949.31|1957.38|1948.68|1958.01|1949.31|1957.38|1948.68|10
1626335830000|2021-07-15 07:57:10|1957.37|1948.67|1957.71|1949.01|1957.8|1949.1|1956.84|1948.14|25
1626335840000|2021-07-15 07:57:20|1957.76|1949.06|1958.39|1949.69|1958.39|1949.69|1957.55|1948.85|24
1626335850000|2021-07-15 07:57:30|1958.28|1949.58|1958.44|1949.74|1958.55|1949.85|1958.14|1949.44|20
1626335860000|2021-07-15 07:57:40|1958.45|1949.75|1958.17|1949.47|1958.69|1949.99|1958.15|1949.45|20
1626335870000|2021-07-15 07:57:50|1958.19|1949.49|1958.1|1949.4|1958.22|1949.52|1958.05|1949.35|16
1626335880000|2021-07-15 07:58:00|1958.18|1949.48|1958.15|1949.45|1958.29|1949.59|1958.09|1949.39|23
1626335890000|2021-07-15 07:58:10|1958.3|1949.6|1958.73|1950.03|1958.73|1950.03|1958.3|1949.6|10
1626335900000|2021-07-15 07:58:20|1958.68|1949.98|1958.14|1949.44|1958.69|1949.99|1958.05|1949.35|25
1626335910000|2021-07-15 07:58:30|1958.09|1949.39|1958.13|1949.43|1958.29|1949.59|1958.09|1949.39|12
1626335920000|2021-07-15 07:58:40|1958.24|1949.54|1957.88|1949.18|1958.27|1949.57|1957.7|1949|20
1626335930000|2021-07-15 07:58:50|1957.92|1949.22|1957.07|1948.37|1958.01|1949.31|1956.95|1948.25|15
1626335940000|2021-07-15 07:59:00|1957.06|1948.36|1957.56|1948.86|1958.14|1949.44|1957.05|1948.35|31
1626335950000|2021-07-15 07:59:10|1957.67|1948.97|1958.28|1949.58|1958.38|1949.68|1957.48|1948.78|21
1626335960000|2021-07-15 07:59:20|1958.19|1949.49|1958.21|1949.51|1958.47|1949.77|1958.19|1949.49|17
1626335970000|2021-07-15 07:59:30|1958.19|1949.49|1958.25|1949.55|1958.25|1949.55|1957.98|1949.28|10
1626335980000|2021-07-15 07:59:40|1958.26|1949.56|1958.39|1949.69|1958.39|1949.69|1957.96|1949.26|33
1626335990000|2021-07-15 07:59:50|1958.3|1949.6|1957.87|1949.17|1958.41|1949.71|1957.72|1949.02|29
1626336000000|2021-07-15 08:00:00|1957.77|1949.07|1956.4|1947.7|1957.77|1949.07|1956.18|1947.48|23
1626336010000|2021-07-15 08:00:10|1956.39|1947.69|1955.85|1947.15|1956.56|1947.86|1955.84|1947.14|35
1626336020000|2021-07-15 08:00:20|1955.82|1947.12|1956.13|1947.43|1956.14|1947.44|1955.71|1947.01|24
1626336030000|2021-07-15 08:00:30|1955.92|1947.22|1955.72|1947.02|1956.01|1947.31|1955.4|1946.7|22
1626336040000|2021-07-15 08:00:40|1955.63|1946.93|1955.57|1946.87|1955.63|1946.93|1955.48|1946.78|9
1626336050000|2021-07-15 08:00:50|1955.68|1946.98|1955.69|1946.99|1955.77|1947.07|1955.58|1946.88|11
1626336060000|2021-07-15 08:01:00|1955.77|1947.07|1955.92|1947.22|1956.19|1947.49|1955.72|1947.02|21
1626336070000|2021-07-15 08:01:10|1955.94|1947.24|1954.98|1946.28|1956.15|1947.45|1954.93|1946.23|19
1626336080000|2021-07-15 08:01:20|1955.04|1946.34|1954.69|1945.99|1955.09|1946.39|1954.42|1945.72|15
1626336090000|2021-07-15 08:01:30|1954.45|1945.75|1954.56|1945.86|1955.28|1946.58|1954.34|1945.64|21
1626336100000|2021-07-15 08:01:40|1954.68|1945.98|1955.33|1946.63|1955.34|1946.64|1954.66|1945.96|22
1626336110000|2021-07-15 08:01:50|1955.38|1946.68|1956.39|1947.69|1956.4|1947.7|1954.93|1946.23|21
1626336120000|2021-07-15 08:02:00|1956.4|1947.7|1958.8|1950.1|1958.8|1950.1|1956.4|1947.7|38
1626336130000|2021-07-15 08:02:10|1958.94|1950.24|1959.11|1950.41|1960.23|1951.53|1958.55|1949.85|37
1626336140000|2021-07-15 08:02:20|1959.13|1950.43|1960.46|1951.76|1960.47|1951.77|1959.13|1950.43|30
1626336150000|2021-07-15 08:02:30|1960.37|1951.67|1962.1|1953.4|1962.1|1953.4|1959.17|1950.47|36
1626336160000|2021-07-15 08:02:40|1962.11|1953.41|1963.24|1954.54|1963.32|1954.62|1961.87|1953.17|28
1626336170000|2021-07-15 08:02:50|1963.17|1954.47|1963.11|1954.41|1963.18|1954.48|1962.41|1953.71|23
1626336180000|2021-07-15 08:03:00|1963.29|1954.59|1964.14|1955.44|1964.14|1955.44|1962.46|1953.76|22
1626336190000|2021-07-15 08:03:10|1964.09|1955.39|1966.58|1957.88|1966.64|1957.94|1963.77|1955.07|32
1626336200000|2021-07-15 08:03:20|1966.75|1958.05|1967.85|1959.15|1967.85|1959.15|1966.32|1957.62|28
1626336210000|2021-07-15 08:03:30|1967.87|1959.17|1968.09|1959.39|1969.21|1960.51|1967.83|1959.13|34
1626336220000|2021-07-15 08:03:40|1968.12|1959.42|1967.73|1959.03|1968.58|1959.88|1967.6|1958.9|35
1626336230000|2021-07-15 08:03:50|1967.7|1959|1967.75|1959.05|1968|1959.3|1967.27|1958.57|27
1626336240000|2021-07-15 08:04:00|1967.73|1959.03|1967.32|1958.62|1967.89|1959.19|1966.58|1957.88|33
1626336250000|2021-07-15 08:04:10|1967.34|1958.64|1967.44|1958.74|1967.54|1958.84|1967.32|1958.62|19
1626336260000|2021-07-15 08:04:20|1967.45|1958.75|1967.37|1958.67|1967.5|1958.8|1966.88|1958.18|19
1626336270000|2021-07-15 08:04:30|1967.39|1958.69|1967.01|1958.31|1967.39|1958.69|1966.99|1958.29|18
1626336280000|2021-07-15 08:04:40|1967.03|1958.33|1966.3|1957.6|1967.03|1958.33|1966.26|1957.56|22
1626336290000|2021-07-15 08:04:50|1966.28|1957.58|1966.79|1958.09|1966.83|1958.13|1966.11|1957.41|19
1626336300000|2021-07-15 08:05:00|1966.88|1958.18|1965.69|1956.99|1967.02|1958.32|1965.69|1956.99|25
1626336310000|2021-07-15 08:05:10|1965.67|1956.97|1964.98|1956.28|1965.7|1957|1964.98|1956.28|17
1626336320000|2021-07-15 08:05:20|1964.78|1956.08|1963.96|1955.26|1964.98|1956.28|1963.67|1954.97|25
1626336330000|2021-07-15 08:05:30|1963.93|1955.23|1963.66|1954.96|1963.93|1955.23|1963.46|1954.76|17
1626336340000|2021-07-15 08:05:40|1963.75|1955.05|1963.58|1954.88|1963.81|1955.11|1962.65|1953.95|29
1626336350000|2021-07-15 08:05:50|1963.57|1954.87|1963.33|1954.63|1963.59|1954.89|1962.86|1954.16|33
1626336360000|2021-07-15 08:06:00|1963.35|1954.65|1962.39|1953.69|1963.35|1954.65|1961.66|1952.96|30
1626336370000|2021-07-15 08:06:10|1962.38|1953.68|1962.42|1953.72|1962.57|1953.87|1962.25|1953.55|25
1626336380000|2021-07-15 08:06:20|1962.49|1953.79|1964.43|1955.73|1964.44|1955.74|1962.48|1953.78|34
1626336390000|2021-07-15 08:06:30|1964.4|1955.7|1964.8|1956.1|1965.04|1956.34|1964.21|1955.51|32
1626336400000|2021-07-15 08:06:40|1965.01|1956.31|1965.81|1957.11|1966.24|1957.54|1964.9|1956.2|29
1626336410000|2021-07-15 08:06:50|1965.98|1957.28|1964.8|1956.1|1966.13|1957.43|1964.8|1956.1|20
1626336420000|2021-07-15 08:07:00|1964.84|1956.14|1966.3|1957.6|1966.3|1957.6|1964.84|1956.14|32
1626336430000|2021-07-15 08:07:10|1966.27|1957.57|1966.25|1957.55|1966.59|1957.89|1966.13|1957.43|19
1626336440000|2021-07-15 08:07:20|1966.23|1957.53|1966.32|1957.62|1966.64|1957.94|1966.2|1957.5|17
1626336450000|2021-07-15 08:07:30|1966.62|1957.92|1966.28|1957.58|1966.62|1957.92|1966.25|1957.55|12
1626336460000|2021-07-15 08:07:40|1966.23|1957.53|1965.91|1957.21|1966.33|1957.63|1965.83|1957.13|17
1626336470000|2021-07-15 08:07:50|1965.87|1957.17|1966.01|1957.31|1966.05|1957.35|1965.87|1957.17|12
1626336480000|2021-07-15 08:08:00|1965.88|1957.18|1965.49|1956.79|1965.88|1957.18|1965.13|1956.43|14
1626336490000|2021-07-15 08:08:10|1965.53|1956.83|1965.55|1956.85|1966.03|1957.33|1965.27|1956.57|23
1626336500000|2021-07-15 08:08:20|1965.35|1956.65|1966.1|1957.4|1966.12|1957.42|1965.35|1956.65|24
1626336510000|2021-07-15 08:08:30|1966.03|1957.33|1965.99|1957.29|1966.44|1957.74|1965.67|1956.97|28
1626336520000|2021-07-15 08:08:40|1966.19|1957.49|1966.15|1957.45|1966.37|1957.67|1965.9|1957.2|15
1626336530000|2021-07-15 08:08:50|1966.14|1957.44|1967.19|1958.49|1967.23|1958.53|1966.05|1957.35|19
1626336540000|2021-07-15 08:09:00|1967.3|1958.6|1969.72|1961.02|1969.72|1961.02|1967.3|1958.6|31
1626336550000|2021-07-15 08:09:10|1969.79|1961.09|1971.13|1962.43|1971.17|1962.47|1969.79|1961.09|34
1626336560000|2021-07-15 08:09:20|1971.22|1962.52|1971.49|1962.79|1971.73|1963.03|1970.8|1962.1|32
1626336570000|2021-07-15 08:09:30|1971.61|1962.91|1971.89|1963.19|1971.89|1963.19|1971.61|1962.91|7
1626336580000|2021-07-15 08:09:40|1972.19|1963.49|1970.59|1961.89|1972.19|1963.49|1970.59|1961.89|21
1626336590000|2021-07-15 08:09:50|1970.02|1961.32|1969.33|1960.63|1970.02|1961.32|1969.26|1960.56|13
1626336600000|2021-07-15 08:10:00|1969.25|1960.55|1969.57|1960.87|1970.03|1961.33|1969.25|1960.55|13
1626336610000|2021-07-15 08:10:10|1969.44|1960.74|1968.83|1960.13|1969.44|1960.74|1968.83|1960.13|12
1626336620000|2021-07-15 08:10:20|1969.21|1960.51|1969.13|1960.43|1969.49|1960.79|1968.76|1960.06|11
1626336630000|2021-07-15 08:10:30|1967.58|1958.88|1967.6|1958.9|1967.73|1959.03|1967.4|1958.7|14
1626336640000|2021-07-15 08:10:40|1967.66|1958.96|1967.31|1958.61|1967.77|1959.07|1967.31|1958.61|15
1626336650000|2021-07-15 08:10:50|1967.36|1958.66|1967.34|1958.64|1967.36|1958.66|1967.33|1958.63|3
1626336660000|2021-07-15 08:11:00|1967.37|1958.67|1967.14|1958.44|1967.54|1958.84|1967.08|1958.38|10
1626336670000|2021-07-15 08:11:10|1967.06|1958.36|1967.47|1958.77|1967.47|1958.77|1967.06|1958.36|6
1626336680000|2021-07-15 08:11:20|1967.13|1958.43|1966.96|1958.26|1967.16|1958.46|1966.96|1958.26|10
1626336690000|2021-07-15 08:11:30|1967.03|1958.33|1967.02|1958.32|1967.07|1958.37|1966.9|1958.2|17
1626336700000|2021-07-15 08:11:40|1966.95|1958.25|1967.11|1958.41|1967.11|1958.41|1966.95|1958.25|18
1626336710000|2021-07-15 08:11:50|1967.08|1958.38|1966.89|1958.19|1967.08|1958.38|1966.89|1958.19|5
1626336720000|2021-07-15 08:12:00|1966.78|1958.08|1965.56|1956.86|1966.78|1958.08|1965.56|1956.86|28
1626336730000|2021-07-15 08:12:10|1965.6|1956.9|1966.02|1957.32|1966.75|1958.05|1965.6|1956.9|31
1626336740000|2021-07-15 08:12:20|1965.69|1956.99|1966.04|1957.34|1966.05|1957.35|1965.58|1956.88|26
1626336750000|2021-07-15 08:12:30|1966.12|1957.42|1965.78|1957.08|1966.23|1957.53|1965.78|1957.08|13
1626336760000|2021-07-15 08:12:40|1965.96|1957.26|1965.51|1956.81|1966.11|1957.41|1965.51|1956.81|8
1626336770000|2021-07-15 08:12:50|1965.76|1957.06|1965.68|1956.98|1965.85|1957.15|1965.68|1956.98|9
1626336780000|2021-07-15 08:13:00|1965.65|1956.95|1964.91|1956.21|1965.65|1956.95|1964.89|1956.19|8
1626336790000|2021-07-15 08:13:10|1965.6|1956.9|1965.57|1956.87|1965.7|1957|1965.39|1956.69|11
1626336800000|2021-07-15 08:13:20|1965.56|1956.86|1965.54|1956.84|1965.67|1956.97|1965.54|1956.84|7
1626336810000|2021-07-15 08:13:30|1965.53|1956.83|1964.67|1955.97|1965.53|1956.83|1964.67|1955.97|14
1626336820000|2021-07-15 08:13:40|1965.03|1956.33|1964.81|1956.11|1965.11|1956.41|1964.73|1956.03|20
1626336830000|2021-07-15 08:13:50|1964.87|1956.17|1965.12|1956.42|1965.61|1956.91|1964.87|1956.17|27
1626336840000|2021-07-15 08:14:00|1965.13|1956.43|1964.5|1955.8|1965.2|1956.5|1964.49|1955.79|27
1626336850000|2021-07-15 08:14:10|1964.53|1955.83|1964.37|1955.67|1964.53|1955.83|1964.35|1955.65|7
1626336860000|2021-07-15 08:14:20|1964.39|1955.69|1964|1955.3|1964.43|1955.73|1964|1955.3|21
1626336870000|2021-07-15 08:14:30|1964.03|1955.33|1964.29|1955.59|1964.38|1955.68|1963.67|1954.97|27
1626336880000|2021-07-15 08:14:40|1964.32|1955.62|1963.87|1955.17|1964.57|1955.87|1963.87|1955.17|22
1626336890000|2021-07-15 08:14:50|1964|1955.3|1964.29|1955.59|1964.41|1955.71|1964|1955.3|27
1626336900000|2021-07-15 08:15:00|1964.32|1955.62|1964.5|1955.8|1964.54|1955.84|1964.28|1955.58|20
1626336910000|2021-07-15 08:15:10|1964.54|1955.84|1964.22|1955.52|1964.54|1955.84|1964.17|1955.47|14
1626336920000|2021-07-15 08:15:20|1964.24|1955.54|1963.58|1954.88|1964.38|1955.68|1963.58|1954.88|19
1626336930000|2021-07-15 08:15:30|1963.56|1954.86|1963.15|1954.45|1963.56|1954.86|1963.15|1954.45|5
1626336940000|2021-07-15 08:15:40|1963|1954.3|1962.68|1953.98|1963.15|1954.45|1962.57|1953.87|21
1626336950000|2021-07-15 08:15:50|1962.64|1953.94|1962.53|1953.83|1962.67|1953.97|1962.49|1953.79|9
1626336960000|2021-07-15 08:16:00|1962.14|1953.44|1961.16|1952.46|1962.21|1953.51|1961.07|1952.37|26
1626336970000|2021-07-15 08:16:10|1961.15|1952.45|1960.96|1952.26|1961.22|1952.52|1960.76|1952.06|23
1626336980000|2021-07-15 08:16:20|1960.95|1952.25|1959.06|1950.36|1960.95|1952.25|1959.03|1950.33|35
1626336990000|2021-07-15 08:16:30|1959.1|1950.4|1959.47|1950.77|1959.98|1951.28|1958.97|1950.27|34
1626337000000|2021-07-15 08:16:40|1959.44|1950.74|1959.14|1950.44|1959.61|1950.91|1958.82|1950.12|27
1626337010000|2021-07-15 08:16:50|1959.3|1950.6|1958.03|1949.33|1959.3|1950.6|1958.03|1949.33|29
1626337020000|2021-07-15 08:17:00|1958.12|1949.42|1957.45|1948.75|1958.31|1949.61|1957.36|1948.66|31
1626337030000|2021-07-15 08:17:10|1957.47|1948.77|1957.67|1948.97|1957.83|1949.13|1957.39|1948.69|33
1626337040000|2021-07-15 08:17:20|1957.69|1948.99|1958.86|1950.16|1958.86|1950.16|1957.65|1948.95|32
1626337050000|2021-07-15 08:17:30|1958.81|1950.11|1959.51|1950.81|1959.66|1950.96|1958.81|1950.11|20
1626337060000|2021-07-15 08:17:40|1959.5|1950.8|1958.8|1950.1|1959.5|1950.8|1958.72|1950.02|13
1626337070000|2021-07-15 08:17:50|1958.84|1950.14|1958.26|1949.56|1958.84|1950.14|1958.26|1949.56|14
1626337080000|2021-07-15 08:18:00|1958.32|1949.62|1959.4|1950.7|1959.49|1950.79|1958.27|1949.57|27
1626337090000|2021-07-15 08:18:10|1959.32|1950.62|1959.61|1950.91|1959.7|1951|1959.19|1950.49|25
1626337100000|2021-07-15 08:18:20|1959.52|1950.82|1959.39|1950.69|1959.77|1951.07|1959.39|1950.69|24
1626337110000|2021-07-15 08:18:30|1959.25|1950.55|1959.39|1950.69|1959.42|1950.72|1959.23|1950.53|16
1626337120000|2021-07-15 08:18:40|1959.34|1950.64|1960.14|1951.44|1960.14|1951.44|1959.29|1950.59|20
1626337130000|2021-07-15 08:18:50|1960.19|1951.49|1961.24|1952.54|1961.24|1952.54|1960.17|1951.47|26
1626337140000|2021-07-15 08:19:00|1961.36|1952.66|1962.06|1953.36|1962.33|1953.63|1961.36|1952.66|32
1626337150000|2021-07-15 08:19:10|1962.08|1953.38|1962.34|1953.64|1962.34|1953.64|1961.98|1953.28|28
1626337160000|2021-07-15 08:19:20|1962.36|1953.66|1962.3|1953.6|1962.53|1953.83|1962.3|1953.6|11
1626337170000|2021-07-15 08:19:30|1962.44|1953.74|1962.03|1953.33|1962.44|1953.74|1961.83|1953.13|19
1626337180000|2021-07-15 08:19:40|1962.12|1953.42|1961.97|1953.27|1962.12|1953.42|1961.95|1953.25|10
1626337190000|2021-07-15 08:19:50|1962.06|1953.36|1962.67|1953.97|1962.74|1954.04|1961.97|1953.27|19
1626337200000|2021-07-15 08:20:00|1962.62|1953.92|1959.88|1951.18|1962.66|1953.96|1959.71|1951.01|36
1626337210000|2021-07-15 08:20:10|1960.05|1951.35|1959.35|1950.65|1960.1|1951.4|1959.35|1950.65|18
1626337220000|2021-07-15 08:20:20|1959.52|1950.82|1959.64|1950.94|1959.97|1951.27|1959.26|1950.56|27
1626337230000|2021-07-15 08:20:30|1959.74|1951.04|1959.86|1951.16|1959.87|1951.17|1959.65|1950.95|16
1626337240000|2021-07-15 08:20:40|1959.85|1951.15|1959.87|1951.17|1959.96|1951.26|1959.85|1951.15|15
1626337250000|2021-07-15 08:20:50|1959.88|1951.18|1959.93|1951.23|1959.93|1951.23|1959.87|1951.17|6
1626337260000|2021-07-15 08:21:00|1959.92|1951.22|1959.36|1950.66|1959.92|1951.22|1959.36|1950.66|15
1626337270000|2021-07-15 08:21:10|1959.17|1950.47|1959.17|1950.47|1959.17|1950.47|1959.17|1950.47|1
1626337280000|2021-07-15 08:21:20|1958.72|1950.02|1958.93|1950.23|1958.93|1950.23|1958.52|1949.82|22
1626337290000|2021-07-15 08:21:30|1958.89|1950.19|1958.83|1950.13|1958.91|1950.21|1958.7|1950|25
1626337300000|2021-07-15 08:21:40|1958.84|1950.14|1958.73|1950.03|1958.89|1950.19|1958.73|1950.03|18
1626337310000|2021-07-15 08:21:50|1958.43|1949.73|1958.64|1949.94|1958.64|1949.94|1958.27|1949.57|13
1626337320000|2021-07-15 08:22:00|1958.42|1949.72|1958.11|1949.41|1958.58|1949.88|1957.48|1948.78|20
1626337330000|2021-07-15 08:22:10|1958.03|1949.33|1958.54|1949.84|1958.54|1949.84|1958.03|1949.33|8
1626337340000|2021-07-15 08:22:20|1958.91|1950.21|1959.73|1951.03|1959.73|1951.03|1958.54|1949.84|23
1626337350000|2021-07-15 08:22:30|1959.68|1950.98|1958.67|1949.97|1959.73|1951.03|1958.67|1949.97|21
1626337360000|2021-07-15 08:22:40|1958.82|1950.12|1959.06|1950.36|1959.06|1950.36|1958.59|1949.89|16
1626337370000|2021-07-15 08:22:50|1959.07|1950.37|1959.4|1950.7|1959.4|1950.7|1959.07|1950.37|11
1626337380000|2021-07-15 08:23:00|1959.42|1950.72|1958.4|1949.7|1959.99|1951.29|1958.4|1949.7|33
1626337390000|2021-07-15 08:23:10|1958.49|1949.79|1958.2|1949.5|1958.57|1949.87|1957.81|1949.11|16
1626337400000|2021-07-15 08:23:20|1958.21|1949.51|1958.05|1949.35|1958.21|1949.51|1957.93|1949.23|24
1626337410000|2021-07-15 08:23:30|1958.04|1949.34|1957.08|1948.38|1958.04|1949.34|1957.08|1948.38|27
1626337420000|2021-07-15 08:23:40|1957.09|1948.39|1957.64|1948.94|1957.64|1948.94|1957.08|1948.38|28
1626337430000|2021-07-15 08:23:50|1957.66|1948.96|1957.27|1948.57|1957.67|1948.97|1957.24|1948.54|34
1626337440000|2021-07-15 08:24:00|1957.26|1948.56|1957.16|1948.46|1957.29|1948.59|1957.06|1948.36|27
1626337450000|2021-07-15 08:24:10|1957.13|1948.43|1956.95|1948.25|1957.16|1948.46|1956.91|1948.21|15
1626337460000|2021-07-15 08:24:20|1956.88|1948.18|1957.12|1948.42|1957.18|1948.48|1956.88|1948.18|10
1626337470000|2021-07-15 08:24:30|1957.08|1948.38|1956.98|1948.28|1957.08|1948.38|1956.93|1948.23|4
1626337480000|2021-07-15 08:24:40|1957.08|1948.38|1957.87|1949.17|1957.87|1949.17|1957.08|1948.38|15
1626337490000|2021-07-15 08:24:50|1957.92|1949.22|1959.65|1950.95|1959.8|1951.1|1957.91|1949.21|31
1626337500000|2021-07-15 08:25:00|1959.17|1950.47|1957.85|1949.15|1959.17|1950.47|1957.85|1949.15|17
1626337510000|2021-07-15 08:25:10|1957.86|1949.16|1958.18|1949.48|1958.3|1949.6|1957.74|1949.04|21
1626337520000|2021-07-15 08:25:20|1958.17|1949.47|1956.21|1947.51|1958.17|1949.47|1956.1|1947.4|35
1626337530000|2021-07-15 08:25:30|1956.11|1947.41|1956.51|1947.81|1957.23|1948.53|1955.82|1947.12|34
1626337540000|2021-07-15 08:25:40|1956.47|1947.77|1956.39|1947.69|1956.77|1948.07|1955.73|1947.03|23
1626337550000|2021-07-15 08:25:50|1956.34|1947.64|1956.94|1948.24|1957.19|1948.49|1956.34|1947.64|20
1626337560000|2021-07-15 08:26:00|1956.81|1948.11|1957.22|1948.52|1957.26|1948.56|1956.81|1948.11|15
1626337570000|2021-07-15 08:26:10|1957.29|1948.59|1959.39|1950.69|1959.43|1950.73|1957.29|1948.59|27
1626337580000|2021-07-15 08:26:20|1959.47|1950.77|1958.06|1949.36|1959.48|1950.78|1958.06|1949.36|22
1626337590000|2021-07-15 08:26:30|1958.04|1949.34|1957.54|1948.84|1958.05|1949.35|1957.45|1948.75|25
1626337600000|2021-07-15 08:26:40|1957.53|1948.83|1956.94|1948.24|1957.57|1948.87|1956.86|1948.16|32
1626337610000|2021-07-15 08:26:50|1956.9|1948.2|1956.68|1947.98|1957.24|1948.54|1956.59|1947.89|32
1626337620000|2021-07-15 08:27:00|1956.57|1947.87|1957.42|1948.72|1957.67|1948.97|1956.57|1947.87|35
1626337630000|2021-07-15 08:27:10|1957.44|1948.74|1957.5|1948.8|1957.63|1948.93|1957.37|1948.67|30
1626337640000|2021-07-15 08:27:20|1957.47|1948.77|1957.9|1949.2|1957.9|1949.2|1957.43|1948.73|25
1626337650000|2021-07-15 08:27:30|1957.78|1949.08|1957.68|1948.98|1957.84|1949.14|1957.63|1948.93|30
1626337660000|2021-07-15 08:27:40|1957.7|1949|1957.4|1948.7|1957.86|1949.16|1957.4|1948.7|16
1626337670000|2021-07-15 08:27:50|1957.36|1948.66|1957.69|1948.99|1957.8|1949.1|1957.36|1948.66|29
1626337680000|2021-07-15 08:28:00|1957.71|1949.01|1957.3|1948.6|1957.71|1949.01|1957.25|1948.55|23
1626337690000|2021-07-15 08:28:10|1957.29|1948.59|1957.14|1948.44|1957.53|1948.83|1957.14|1948.44|13
1626337700000|2021-07-15 08:28:20|1957.21|1948.51|1957.24|1948.54|1957.24|1948.54|1957.17|1948.47|3
1626337710000|2021-07-15 08:28:30|1957.5|1948.8|1957.38|1948.68|1957.99|1949.29|1957.37|1948.67|23
1626337720000|2021-07-15 08:28:40|1957.44|1948.74|1958.62|1949.92|1958.62|1949.92|1957.44|1948.74|17
1626337730000|2021-07-15 08:28:50|1958.58|1949.88|1959.54|1950.84|1959.6|1950.9|1958.06|1949.36|34
1626337740000|2021-07-15 08:29:00|1959.2|1950.5|1958.41|1949.71|1959.29|1950.59|1958.34|1949.64|25
1626337750000|2021-07-15 08:29:10|1958.4|1949.7|1958.59|1949.89|1958.59|1949.89|1958.37|1949.67|7
1626337760000|2021-07-15 08:29:20|1958.54|1949.84|1958.87|1950.17|1958.88|1950.18|1958.14|1949.44|10
1626337770000|2021-07-15 08:29:30|1958.84|1950.14|1958.78|1950.08|1958.88|1950.18|1958.65|1949.95|9
1626337780000|2021-07-15 08:29:40|1958.8|1950.1|1959.56|1950.86|1959.64|1950.94|1958.65|1949.95|18
1626337790000|2021-07-15 08:29:50|1959.64|1950.94|1959.99|1951.29|1960.12|1951.42|1959.64|1950.94|17
1626337800000|2021-07-15 08:30:00|1960.05|1951.35|1959.19|1950.49|1960.05|1951.35|1958.79|1950.09|36
1626337810000|2021-07-15 08:30:10|1959.25|1950.55|1959.22|1950.52|1959.34|1950.64|1959.18|1950.48|13
1626337820000|2021-07-15 08:30:20|1959.21|1950.51|1958.13|1949.43|1959.21|1950.51|1958.06|1949.36|27
1626337830000|2021-07-15 08:30:30|1958.11|1949.41|1957.85|1949.15|1958.23|1949.53|1957.78|1949.08|34
1626337840000|2021-07-15 08:30:40|1957.9|1949.2|1957.67|1948.97|1957.9|1949.2|1957.62|1948.92|23
1626337850000|2021-07-15 08:30:50|1957.69|1948.99|1957.94|1949.24|1957.98|1949.28|1957.57|1948.87|17
1626337860000|2021-07-15 08:31:00|1957.99|1949.29|1957.83|1949.13|1958.07|1949.37|1957.83|1949.13|15
1626337870000|2021-07-15 08:31:10|1957.87|1949.17|1957.19|1948.49|1957.89|1949.19|1957.19|1948.49|19
1626337880000|2021-07-15 08:31:20|1957.2|1948.5|1957.26|1948.56|1957.3|1948.6|1957.06|1948.36|25
1626337890000|2021-07-15 08:31:30|1957.25|1948.55|1956.25|1947.55|1957.25|1948.55|1956.24|1947.54|22
1626337900000|2021-07-15 08:31:40|1956.26|1947.56|1956.13|1947.43|1956.26|1947.56|1956.13|1947.43|5
1626337910000|2021-07-15 08:31:50|1956.12|1947.42|1955.38|1946.68|1956.12|1947.42|1955.38|1946.68|22
1626337920000|2021-07-15 08:32:00|1955.32|1946.62|1954.5|1945.8|1955.32|1946.62|1954.5|1945.8|21
1626337930000|2021-07-15 08:32:10|1954.55|1945.85|1955.9|1947.2|1955.92|1947.22|1954.55|1945.85|31
1626337940000|2021-07-15 08:32:20|1955.83|1947.13|1955.84|1947.14|1955.9|1947.2|1955.76|1947.06|12
1626337950000|2021-07-15 08:32:30|1955.89|1947.19|1956.16|1947.46|1956.27|1947.57|1955.84|1947.14|27
1626337960000|2021-07-15 08:32:40|1956.17|1947.47|1956.14|1947.44|1956.37|1947.67|1956.14|1947.44|25
1626337970000|2021-07-15 08:32:50|1956.13|1947.43|1955.72|1947.02|1956.17|1947.47|1955.13|1946.43|23
1626337980000|2021-07-15 08:33:00|1955.68|1946.98|1954.97|1946.27|1955.68|1946.98|1954.67|1945.97|26
1626337990000|2021-07-15 08:33:10|1955|1946.3|1954.29|1945.59|1955.13|1946.43|1954.07|1945.37|21
1626338000000|2021-07-15 08:33:20|1954.4|1945.7|1953.92|1945.22|1954.4|1945.7|1953.85|1945.15|20
1626338010000|2021-07-15 08:33:30|1953.91|1945.21|1953.61|1944.91|1954.05|1945.35|1953.23|1944.53|25
1626338020000|2021-07-15 08:33:40|1953.56|1944.86|1953.31|1944.61|1954|1945.3|1953.31|1944.61|23
1626338030000|2021-07-15 08:33:50|1953.18|1944.48|1954.04|1945.34|1954.18|1945.48|1953.18|1944.48|28
1626338040000|2021-07-15 08:34:00|1954.06|1945.36|1954.27|1945.57|1954.27|1945.57|1954.02|1945.32|20
1626338050000|2021-07-15 08:34:10|1954.35|1945.65|1953.74|1945.04|1954.51|1945.81|1953.74|1945.04|25
1626338060000|2021-07-15 08:34:20|1953.79|1945.09|1951.98|1943.28|1953.79|1945.09|1951.98|1943.28|30
1626338070000|2021-07-15 08:34:30|1951.88|1943.18|1952.22|1943.52|1952.93|1944.23|1951.69|1942.99|38
1626338080000|2021-07-15 08:34:40|1952.08|1943.38|1952.85|1944.15|1953.11|1944.41|1951.81|1943.11|37
1626338090000|2021-07-15 08:34:50|1952.9|1944.2|1953.63|1944.93|1953.63|1944.93|1952.88|1944.18|34
1626338100000|2021-07-15 08:35:00|1953.64|1944.94|1955.02|1946.32|1955.04|1946.34|1953.64|1944.94|36
1626338110000|2021-07-15 08:35:10|1955.06|1946.36|1953.4|1944.7|1955.06|1946.36|1953.39|1944.69|34
1626338120000|2021-07-15 08:35:20|1953.29|1944.59|1954.09|1945.39|1954.27|1945.57|1952.8|1944.1|38
1626338130000|2021-07-15 08:35:30|1954.08|1945.38|1954.8|1946.1|1954.82|1946.12|1954.03|1945.33|31
1626338140000|2021-07-15 08:35:40|1954.87|1946.17|1954.77|1946.07|1954.87|1946.17|1954.25|1945.55|26
1626338150000|2021-07-15 08:35:50|1954.79|1946.09|1955.26|1946.56|1955.41|1946.71|1954.66|1945.96|29
1626338160000|2021-07-15 08:36:00|1955.2|1946.5|1955.24|1946.54|1955.42|1946.72|1955.14|1946.44|28
1626338170000|2021-07-15 08:36:10|1955.23|1946.53|1955.66|1946.96|1955.66|1946.96|1955|1946.3|31
1626338180000|2021-07-15 08:36:20|1955.68|1946.98|1956.07|1947.37|1956.37|1947.67|1955.23|1946.53|26
1626338190000|2021-07-15 08:36:30|1956.05|1947.35|1955.64|1946.94|1956.16|1947.46|1955.4|1946.7|31
1626338200000|2021-07-15 08:36:40|1955.62|1946.92|1957.33|1948.63|1957.33|1948.63|1955.61|1946.91|36
1626338210000|2021-07-15 08:36:50|1957.32|1948.62|1957.15|1948.45|1957.35|1948.65|1957|1948.3|22
1626338220000|2021-07-15 08:37:00|1957.19|1948.49|1957.63|1948.93|1957.64|1948.94|1957.14|1948.44|22
1626338230000|2021-07-15 08:37:10|1957.65|1948.95|1958.85|1950.15|1958.85|1950.15|1957.65|1948.95|27
1626338240000|2021-07-15 08:37:20|1959.29|1950.59|1959.86|1951.16|1959.86|1951.16|1959.28|1950.58|21
1626338250000|2021-07-15 08:37:30|1959.88|1951.18|1959.26|1950.56|1960.51|1951.81|1959.26|1950.56|27
1626338260000|2021-07-15 08:37:40|1959.46|1950.76|1959.63|1950.93|1959.89|1951.19|1959.3|1950.6|27
1626338270000|2021-07-15 08:37:50|1959.66|1950.96|1960.61|1951.91|1961.17|1952.47|1959.66|1950.96|36
1626338280000|2021-07-15 08:38:00|1960.5|1951.8|1962.22|1953.52|1962.25|1953.55|1960.32|1951.62|31
1626338290000|2021-07-15 08:38:10|1962.24|1953.54|1962.1|1953.4|1962.47|1953.77|1961.83|1953.13|36
1626338300000|2021-07-15 08:38:20|1962.12|1953.42|1962.04|1953.34|1962.21|1953.51|1962.03|1953.33|19
1626338310000|2021-07-15 08:38:30|1962.2|1953.5|1962.33|1953.63|1962.51|1953.81|1961.96|1953.26|19
1626338320000|2021-07-15 08:38:40|1962.34|1953.64|1962.13|1953.43|1962.8|1954.1|1961.78|1953.08|32
1626338330000|2021-07-15 08:38:50|1962.2|1953.5|1962.9|1954.2|1962.92|1954.22|1962.2|1953.5|29
1626338340000|2021-07-15 08:39:00|1962.92|1954.22|1962.21|1953.51|1962.92|1954.22|1961.91|1953.21|29
1626338350000|2021-07-15 08:39:10|1961.58|1952.88|1962.37|1953.67|1962.37|1953.67|1961.3|1952.6|32
1626338360000|2021-07-15 08:39:20|1962.34|1953.64|1963|1954.3|1963.03|1954.33|1962.34|1953.64|24
1626338370000|2021-07-15 08:39:30|1962.95|1954.25|1963.11|1954.41|1963.24|1954.54|1962.7|1954|27
1626338380000|2021-07-15 08:39:40|1962.66|1953.96|1962.96|1954.26|1963.19|1954.49|1962.64|1953.94|34
1626338390000|2021-07-15 08:39:50|1962.87|1954.17|1963.62|1954.92|1963.62|1954.92|1962.87|1954.17|19
1626338400000|2021-07-15 08:40:00|1963.6|1954.9|1963.04|1954.34|1963.6|1954.9|1963.04|1954.34|22
1626338410000|2021-07-15 08:40:10|1963.11|1954.41|1962.92|1954.22|1963.31|1954.61|1962.92|1954.22|32
1626338420000|2021-07-15 08:40:20|1963.16|1954.46|1963.11|1954.41|1963.25|1954.55|1962.95|1954.25|23
1626338430000|2021-07-15 08:40:30|1963.09|1954.39|1963.02|1954.32|1963.11|1954.41|1962.99|1954.29|15
1626338440000|2021-07-15 08:40:40|1963.03|1954.33|1961.25|1952.55|1963.03|1954.33|1961.25|1952.55|29
1626338450000|2021-07-15 08:40:50|1961.22|1952.52|1961.38|1952.68|1961.38|1952.68|1961.12|1952.42|11
1626338460000|2021-07-15 08:41:00|1961.41|1952.71|1962.71|1954.01|1962.77|1954.07|1961.41|1952.71|26
1626338470000|2021-07-15 08:41:10|1962.69|1953.99|1962.63|1953.93|1962.77|1954.07|1962.55|1953.85|21
1626338480000|2021-07-15 08:41:20|1962.67|1953.97|1962.49|1953.79|1962.67|1953.97|1962.49|1953.79|17
1626338490000|2021-07-15 08:41:30|1962.47|1953.77|1963.08|1954.38|1963.14|1954.44|1962.45|1953.75|28
1626338500000|2021-07-15 08:41:40|1963.16|1954.46|1963.1|1954.4|1963.18|1954.48|1962.94|1954.24|17
1626338510000|2021-07-15 08:41:50|1963.09|1954.39|1963.73|1955.03|1963.77|1955.07|1963.09|1954.39|27
1626338520000|2021-07-15 08:42:00|1963.74|1955.04|1964.1|1955.4|1964.22|1955.52|1963.69|1954.99|16
1626338530000|2021-07-15 08:42:10|1964.12|1955.42|1965.21|1956.51|1965.38|1956.68|1964.12|1955.42|30
1626338540000|2021-07-15 08:42:20|1965.2|1956.5|1965.36|1956.66|1965.36|1956.66|1964.76|1956.06|26
1626338550000|2021-07-15 08:42:30|1965.46|1956.76|1965.74|1957.04|1966.15|1957.45|1965.4|1956.7|19
1626338560000|2021-07-15 08:42:40|1966.25|1957.55|1965.12|1956.42|1966.25|1957.55|1965.12|1956.42|22
1626338570000|2021-07-15 08:42:50|1965.59|1956.89|1965.69|1956.99|1966.13|1957.43|1965.17|1956.47|29
1626338580000|2021-07-15 08:43:00|1965.63|1956.93|1964.93|1956.23|1965.63|1956.93|1964.93|1956.23|27
1626338590000|2021-07-15 08:43:10|1964.95|1956.25|1965.2|1956.5|1965.2|1956.5|1964.82|1956.12|15
1626338600000|2021-07-15 08:43:20|1965.22|1956.52|1965.88|1957.18|1965.92|1957.22|1964.89|1956.19|20
1626338610000|2021-07-15 08:43:30|1965.77|1957.07|1966.19|1957.49|1966.63|1957.93|1965.51|1956.81|28
1626338620000|2021-07-15 08:43:40|1966.12|1957.42|1966.55|1957.85|1966.58|1957.88|1966.03|1957.33|24
1626338630000|2021-07-15 08:43:50|1966.57|1957.87|1967.72|1959.02|1967.8|1959.1|1966.57|1957.87|25
1626338640000|2021-07-15 08:44:00|1967.73|1959.03|1967.8|1959.1|1967.84|1959.14|1967.69|1958.99|21
1626338650000|2021-07-15 08:44:10|1967.81|1959.11|1966.31|1957.61|1967.81|1959.11|1966.24|1957.54|30
1626338660000|2021-07-15 08:44:20|1966.26|1957.56|1966.62|1957.92|1966.74|1958.04|1966.04|1957.34|27
1626338670000|2021-07-15 08:44:30|1966.65|1957.95|1966.15|1957.45|1966.9|1958.2|1966.13|1957.43|27
1626338680000|2021-07-15 08:44:40|1966.16|1957.46|1966.45|1957.75|1966.51|1957.81|1965.83|1957.13|23
1626338690000|2021-07-15 08:44:50|1966.5|1957.8|1966.66|1957.96|1966.66|1957.96|1966.4|1957.7|23
1626338700000|2021-07-15 08:45:00|1966.68|1957.98|1965.99|1957.29|1966.9|1958.2|1965.99|1957.29|29
1626338710000|2021-07-15 08:45:10|1966.02|1957.32|1966.24|1957.54|1966.32|1957.62|1966|1957.3|29
1626338720000|2021-07-15 08:45:20|1966.26|1957.56|1965.55|1956.85|1966.26|1957.56|1965.54|1956.84|21
1626338730000|2021-07-15 08:45:30|1965.58|1956.88|1964.46|1955.76|1965.62|1956.92|1964.46|1955.76|32
1626338740000|2021-07-15 08:45:40|1964.4|1955.7|1962.62|1953.92|1964.4|1955.7|1962.62|1953.92|26
1626338750000|2021-07-15 08:45:50|1962.5|1953.8|1962.29|1953.59|1962.5|1953.8|1962.17|1953.47|22
1626338760000|2021-07-15 08:46:00|1962.28|1953.58|1963.85|1955.15|1963.9|1955.2|1962.28|1953.58|29
1626338770000|2021-07-15 08:46:10|1963.82|1955.12|1963.18|1954.48|1963.97|1955.27|1963.1|1954.4|21
1626338780000|2021-07-15 08:46:20|1963.19|1954.49|1964.03|1955.33|1964.04|1955.34|1963.19|1954.49|24
1626338790000|2021-07-15 08:46:30|1964.04|1955.34|1964.18|1955.48|1964.18|1955.48|1963.95|1955.25|14
1626338800000|2021-07-15 08:46:40|1964.19|1955.49|1964.08|1955.38|1964.19|1955.49|1964.04|1955.34|17
1626338810000|2021-07-15 08:46:50|1964.04|1955.34|1964.07|1955.37|1964.16|1955.46|1963.86|1955.16|14
1626338820000|2021-07-15 08:47:00|1963.98|1955.28|1963.72|1955.02|1964.05|1955.35|1963.69|1954.99|16
1626338830000|2021-07-15 08:47:10|1963.74|1955.04|1963.83|1955.13|1964.01|1955.31|1963.72|1955.02|14
1626338840000|2021-07-15 08:47:20|1963.76|1955.06|1963.74|1955.04|1963.99|1955.29|1963.74|1955.04|9
1626338850000|2021-07-15 08:47:30|1963.89|1955.19|1963.7|1955|1963.89|1955.19|1963.7|1955|4
1626338860000|2021-07-15 08:47:40|1963.75|1955.05|1962.58|1953.88|1963.86|1955.16|1962.58|1953.88|27
1626338870000|2021-07-15 08:47:50|1962.55|1953.85|1962.3|1953.6|1962.59|1953.89|1962.3|1953.6|23
1626338880000|2021-07-15 08:48:00|1962.11|1953.41|1961.96|1953.26|1962.18|1953.48|1961.94|1953.24|21
1626338890000|2021-07-15 08:48:10|1961.94|1953.24|1962.72|1954.02|1962.83|1954.13|1961.93|1953.23|28
1626338900000|2021-07-15 08:48:20|1962.75|1954.05|1964.01|1955.31|1964.1|1955.4|1962.75|1954.05|30
1626338910000|2021-07-15 08:48:30|1964|1955.3|1962.97|1954.27|1964.01|1955.31|1962.94|1954.24|33
1626338920000|2021-07-15 08:48:40|1963.04|1954.34|1964.03|1955.33|1964.04|1955.34|1963.04|1954.34|33
1626338930000|2021-07-15 08:48:50|1964.05|1955.35|1964.16|1955.46|1964.18|1955.48|1964.05|1955.35|17
1626338940000|2021-07-15 08:49:00|1963.82|1955.12|1963.94|1955.24|1963.94|1955.24|1963.64|1954.94|24
1626338950000|2021-07-15 08:49:10|1963.91|1955.21|1965.33|1956.63|1965.61|1956.91|1963.89|1955.19|27
1626338960000|2021-07-15 08:49:20|1965.38|1956.68|1965.18|1956.48|1965.92|1957.22|1965.11|1956.41|27
1626338970000|2021-07-15 08:49:30|1965.22|1956.52|1965.22|1956.52|1965.38|1956.68|1964.89|1956.19|30
1626338980000|2021-07-15 08:49:40|1965.23|1956.53|1965.79|1957.09|1965.87|1957.17|1965.13|1956.43|20
1626338990000|2021-07-15 08:49:50|1965.83|1957.13|1966.09|1957.39|1966.1|1957.4|1965.59|1956.89|9
1626339000000|2021-07-15 08:50:00|1966.08|1957.38|1965.19|1956.49|1966.12|1957.42|1964.92|1956.22|22
1626339010000|2021-07-15 08:50:10|1965.37|1956.67|1965.72|1957.02|1966.06|1957.36|1965.34|1956.64|14
1626339020000|2021-07-15 08:50:20|1965.8|1957.1|1966.41|1957.71|1966.41|1957.71|1965.41|1956.71|16
1626339030000|2021-07-15 08:50:30|1966.39|1957.69|1966.81|1958.11|1966.81|1958.11|1966.17|1957.47|13
1626339040000|2021-07-15 08:50:40|1966.82|1958.12|1965.78|1957.08|1966.82|1958.12|1965.78|1957.08|18
1626339050000|2021-07-15 08:50:50|1965.75|1957.05|1966.01|1957.31|1966.03|1957.33|1965.75|1957.05|12
1626339060000|2021-07-15 08:51:00|1966.06|1957.36|1965.47|1956.77|1966.06|1957.36|1965.44|1956.74|22
1626339070000|2021-07-15 08:51:10|1965.44|1956.74|1965.26|1956.56|1965.44|1956.74|1965.07|1956.37|16
1626339080000|2021-07-15 08:51:20|1965.25|1956.55|1966.1|1957.4|1966.1|1957.4|1965.17|1956.47|21
1626339090000|2021-07-15 08:51:30|1966.11|1957.41|1965.98|1957.28|1966.2|1957.5|1965.93|1957.23|28
1626339100000|2021-07-15 08:51:40|1965.96|1957.26|1966.67|1957.97|1966.67|1957.97|1965.9|1957.2|22
1626339110000|2021-07-15 08:51:50|1966.66|1957.96|1966.19|1957.49|1966.66|1957.96|1965.67|1956.97|19
1626339120000|2021-07-15 08:52:00|1966.34|1957.64|1965.86|1957.16|1966.34|1957.64|1965.45|1956.75|15
1626339130000|2021-07-15 08:52:10|1965.83|1957.13|1965.55|1956.85|1965.83|1957.13|1965.35|1956.65|13
1626339140000|2021-07-15 08:52:20|1965.57|1956.87|1965.54|1956.84|1965.58|1956.88|1965.52|1956.82|7
1626339150000|2021-07-15 08:52:30|1965.53|1956.83|1964.63|1955.93|1965.53|1956.83|1964.47|1955.77|17
1626339160000|2021-07-15 08:52:40|1964.53|1955.83|1964.41|1955.71|1964.62|1955.92|1964.4|1955.7|6
1626339170000|2021-07-15 08:52:50|1964.49|1955.79|1964.83|1956.13|1964.83|1956.13|1964.33|1955.63|9
1626339180000|2021-07-15 08:53:00|1964.88|1956.18|1965.92|1957.22|1966.28|1957.58|1964.88|1956.18|22
1626339190000|2021-07-15 08:53:10|1966.06|1957.36|1965.98|1957.28|1966.95|1958.25|1965.98|1957.28|32
1626339200000|2021-07-15 08:53:20|1966.07|1957.37|1967|1958.3|1967.01|1958.31|1966.04|1957.34|31
1626339210000|2021-07-15 08:53:30|1967.17|1958.47|1967|1958.3|1967.17|1958.47|1966.88|1958.18|9
1626339220000|2021-07-15 08:53:40|1967.12|1958.42|1967.8|1959.1|1967.81|1959.11|1967|1958.3|22
1626339230000|2021-07-15 08:53:50|1967.84|1959.14|1968.92|1960.22|1968.92|1960.22|1967.84|1959.14|21
1626339240000|2021-07-15 08:54:00|1968.89|1960.19|1967.79|1959.09|1969.25|1960.55|1967.79|1959.09|37
1626339250000|2021-07-15 08:54:10|1967.72|1959.02|1966.81|1958.11|1967.72|1959.02|1966.79|1958.09|26
1626339260000|2021-07-15 08:54:20|1966.83|1958.13|1967.39|1958.69|1967.39|1958.69|1966.79|1958.09|18
1626339270000|2021-07-15 08:54:30|1967.86|1959.16|1967.88|1959.18|1968.46|1959.76|1967.86|1959.16|25
1626339280000|2021-07-15 08:54:40|1967.87|1959.17|1967.35|1958.65|1967.97|1959.27|1966.93|1958.23|19
1626339290000|2021-07-15 08:54:50|1966.7|1958|1966.67|1957.97|1966.81|1958.11|1965.78|1957.08|21
1626339300000|2021-07-15 08:55:00|1966.63|1957.93|1966.14|1957.44|1966.84|1958.14|1965.99|1957.29|17
1626339310000|2021-07-15 08:55:10|1966.12|1957.42|1965.75|1957.05|1966.64|1957.94|1965.73|1957.03|24
1626339320000|2021-07-15 08:55:20|1965.74|1957.04|1965.78|1957.08|1966.07|1957.37|1965.73|1957.03|19
1626339330000|2021-07-15 08:55:30|1965.91|1957.21|1965.49|1956.79|1965.91|1957.21|1965.4|1956.7|16
1626339340000|2021-07-15 08:55:40|1965.43|1956.73|1964.5|1955.8|1965.43|1956.73|1964.33|1955.63|19
1626339350000|2021-07-15 08:55:50|1964.25|1955.55|1963.06|1954.36|1964.25|1955.55|1963.06|1954.36|19
1626339360000|2021-07-15 08:56:00|1963.15|1954.45|1963.15|1954.45|1963.64|1954.94|1962.79|1954.09|32
1626339370000|2021-07-15 08:56:10|1963.11|1954.41|1963.21|1954.51|1963.42|1954.72|1963.09|1954.39|14
1626339380000|2021-07-15 08:56:20|1963.18|1954.48|1963.29|1954.59|1963.29|1954.59|1963.07|1954.37|11
1626339390000|2021-07-15 08:56:30|1963.27|1954.57|1963.01|1954.31|1963.33|1954.63|1963.01|1954.31|16
1626339400000|2021-07-15 08:56:40|1962.71|1954.01|1962.27|1953.57|1962.77|1954.07|1962.24|1953.54|17
1626339410000|2021-07-15 08:56:50|1962.46|1953.76|1962.42|1953.72|1962.52|1953.82|1962.11|1953.41|19
1626339420000|2021-07-15 08:57:00|1962.31|1953.61|1963.04|1954.34|1963.04|1954.34|1962.26|1953.56|13
1626339430000|2021-07-15 08:57:10|1962.63|1953.93|1962.61|1953.91|1962.63|1953.93|1962.61|1953.91|2
1626339440000|2021-07-15 08:57:20|1962.91|1954.21|1962.68|1953.98|1962.93|1954.23|1962.68|1953.98|11
1626339450000|2021-07-15 08:57:30|1962.67|1953.97|1962.67|1953.97|1962.69|1953.99|1962.67|1953.97|13
1626339460000|2021-07-15 08:57:40|1962.69|1953.99|1962.68|1953.98|1962.69|1953.99|1962.67|1953.97|6
1626339470000|2021-07-15 08:57:50|1962.67|1953.97|1961.77|1953.07|1962.75|1954.05|1961.75|1953.05|18
1626339480000|2021-07-15 08:58:00|1961.68|1952.98|1961.72|1953.02|1961.8|1953.1|1961.53|1952.83|5
1626339490000|2021-07-15 08:58:10|1961.87|1953.17|1961.55|1952.85|1961.87|1953.17|1961.53|1952.83|10
1626339500000|2021-07-15 08:58:20|1961.43|1952.73|1962.15|1953.45|1962.15|1953.45|1960.97|1952.27|26
1626339510000|2021-07-15 08:58:30|1962.23|1953.53|1961.76|1953.06|1962.23|1953.53|1961.67|1952.97|23
1626339520000|2021-07-15 08:58:40|1961.79|1953.09|1961.55|1952.85|1961.79|1953.09|1961.55|1952.85|12
1626339530000|2021-07-15 08:58:50|1961.67|1952.97|1961.78|1953.08|1961.86|1953.16|1961.49|1952.79|11
1626339540000|2021-07-15 08:59:00|1961.64|1952.94|1961.6|1952.9|1961.64|1952.94|1960.9|1952.2|28
1626339550000|2021-07-15 08:59:10|1961.38|1952.68|1961.68|1952.98|1961.94|1953.24|1961.14|1952.44|20
1626339560000|2021-07-15 08:59:20|1961.72|1953.02|1961.46|1952.76|1961.81|1953.11|1961.46|1952.76|18
1626339570000|2021-07-15 08:59:30|1961.59|1952.89|1961.78|1953.08|1961.8|1953.1|1961.59|1952.89|8
1626339580000|2021-07-15 08:59:40|1961.58|1952.88|1961.52|1952.82|1961.69|1952.99|1961.44|1952.74|11
1626339590000|2021-07-15 08:59:50|1961.56|1952.86|1961.59|1952.89|1961.59|1952.89|1961.56|1952.86|2
1626339600000|2021-07-15 09:00:00|1961.58|1952.88|1960.07|1951.37|1961.78|1953.08|1959.74|1951.04|19
1626339610000|2021-07-15 09:00:10|1960.11|1951.41|1959.45|1950.75|1960.34|1951.64|1959.28|1950.58|26
1626339620000|2021-07-15 09:00:20|1959.51|1950.81|1960.35|1951.65|1960.43|1951.73|1959.51|1950.81|25
1626339630000|2021-07-15 09:00:30|1960.4|1951.7|1960.03|1951.33|1960.51|1951.81|1960.01|1951.31|25
1626339640000|2021-07-15 09:00:40|1960.01|1951.31|1959.98|1951.28|1960.2|1951.5|1959.9|1951.2|19
1626339650000|2021-07-15 09:00:50|1960|1951.3|1960.05|1951.35|1960.42|1951.72|1959.88|1951.18|13
1626339660000|2021-07-15 09:01:00|1960.02|1951.32|1959.65|1950.95|1960.02|1951.32|1959.65|1950.95|13
1626339670000|2021-07-15 09:01:10|1959.71|1951.01|1960.14|1951.44|1960.38|1951.68|1959.58|1950.88|29
1626339680000|2021-07-15 09:01:20|1960.11|1951.41|1960.01|1951.31|1960.19|1951.49|1959.88|1951.18|18
1626339690000|2021-07-15 09:01:30|1959.96|1951.26|1960.7|1952|1960.72|1952.02|1959.96|1951.26|22
1626339700000|2021-07-15 09:01:40|1960.76|1952.06|1960.31|1951.61|1960.76|1952.06|1960.08|1951.38|23
1626339710000|2021-07-15 09:01:50|1960.26|1951.56|1958.32|1949.62|1960.26|1951.56|1958.32|1949.62|21
1626339720000|2021-07-15 09:02:00|1958.35|1949.65|1957.47|1948.77|1958.35|1949.65|1957.25|1948.55|26
1626339730000|2021-07-15 09:02:10|1957.43|1948.73|1956.69|1947.99|1957.47|1948.77|1956.53|1947.83|29
1626339740000|2021-07-15 09:02:20|1956.7|1948|1956.84|1948.14|1957.8|1949.1|1956.7|1948|29
1626339750000|2021-07-15 09:02:30|1956.78|1948.08|1957.45|1948.75|1957.45|1948.75|1956.75|1948.05|25
1626339760000|2021-07-15 09:02:40|1957.47|1948.77|1957.08|1948.38|1957.47|1948.77|1957|1948.3|19
1626339770000|2021-07-15 09:02:50|1957.03|1948.33|1957.55|1948.85|1957.55|1948.85|1957.03|1948.33|24
1626339780000|2021-07-15 09:03:00|1957.74|1949.04|1958.06|1949.36|1958.3|1949.6|1957.41|1948.71|15
1626339790000|2021-07-15 09:03:10|1958.11|1949.41|1958.91|1950.21|1959.01|1950.31|1957.87|1949.17|22
1626339800000|2021-07-15 09:03:20|1959|1950.3|1959.08|1950.38|1959.17|1950.47|1958.58|1949.88|30
1626339810000|2021-07-15 09:03:30|1959.16|1950.46|1959.51|1950.81|1959.56|1950.86|1959.08|1950.38|16
1626339820000|2021-07-15 09:03:40|1959.53|1950.83|1959.67|1950.97|1959.74|1951.04|1959.5|1950.8|15
1626339830000|2021-07-15 09:03:50|1959.7|1951|1959.53|1950.83|1959.81|1951.11|1959.5|1950.8|14
1626339840000|2021-07-15 09:04:00|1959.57|1950.87|1959.62|1950.92|1959.64|1950.94|1959.5|1950.8|21
1626339850000|2021-07-15 09:04:10|1959.58|1950.88|1959.65|1950.95|1959.65|1950.95|1959.56|1950.86|12
1626339860000|2021-07-15 09:04:20|1959.64|1950.94|1959.73|1951.03|1959.73|1951.03|1959.55|1950.85|17
1626339870000|2021-07-15 09:04:30|1959.86|1951.16|1962.52|1953.82|1962.52|1953.82|1959.86|1951.16|34
1626339880000|2021-07-15 09:04:40|1962.5|1953.8|1961.99|1953.29|1962.5|1953.8|1961.53|1952.83|18
1626339890000|2021-07-15 09:04:50|1961.64|1952.94|1962.8|1954.1|1962.8|1954.1|1961.64|1952.94|15
1626339900000|2021-07-15 09:05:00|1962.74|1954.04|1962.66|1953.96|1962.82|1954.12|1961.55|1952.85|30
1626339910000|2021-07-15 09:05:10|1962.68|1953.98|1963.82|1955.12|1963.83|1955.13|1962.68|1953.98|21
1626339920000|2021-07-15 09:05:20|1963.95|1955.25|1964.02|1955.32|1964.67|1955.97|1963.9|1955.2|26
1626339930000|2021-07-15 09:05:30|1964.04|1955.34|1963.56|1954.86|1964.65|1955.95|1963.26|1954.56|22
1626339940000|2021-07-15 09:05:40|1963.47|1954.77|1963.65|1954.95|1963.81|1955.11|1963.17|1954.47|25
1626339950000|2021-07-15 09:05:50|1963.55|1954.85|1963.32|1954.62|1963.73|1955.03|1963.32|1954.62|27
1626339960000|2021-07-15 09:06:00|1963.27|1954.57|1962.72|1954.02|1963.27|1954.57|1962.72|1954.02|21
1626339970000|2021-07-15 09:06:10|1962.55|1953.85|1962.47|1953.77|1962.59|1953.89|1962.38|1953.68|16
1626339980000|2021-07-15 09:06:20|1962.49|1953.79|1963.21|1954.51|1963.26|1954.56|1962.49|1953.79|24
1626339990000|2021-07-15 09:06:30|1963.22|1954.52|1963.99|1955.29|1964.71|1956.01|1962.88|1954.18|25
1626340000000|2021-07-15 09:06:40|1964.15|1955.45|1964.53|1955.83|1964.53|1955.83|1963.8|1955.1|17
1626340010000|2021-07-15 09:06:50|1964.61|1955.91|1964.39|1955.69|1964.61|1955.91|1963.8|1955.1|26
1626340020000|2021-07-15 09:07:00|1964.48|1955.78|1964.3|1955.6|1964.48|1955.78|1963.99|1955.29|18
1626340030000|2021-07-15 09:07:10|1964.2|1955.5|1965.23|1956.53|1965.65|1956.95|1964.19|1955.49|29
1626340040000|2021-07-15 09:07:20|1965.21|1956.51|1965.87|1957.17|1965.92|1957.22|1965.03|1956.33|27
1626340050000|2021-07-15 09:07:30|1965.84|1957.14|1965.71|1957.01|1965.84|1957.14|1965.15|1956.45|23
1626340060000|2021-07-15 09:07:40|1965.64|1956.94|1965.24|1956.54|1965.76|1957.06|1965.24|1956.54|13
1626340070000|2021-07-15 09:07:50|1965.48|1956.78|1965.08|1956.38|1965.48|1956.78|1964.86|1956.16|8
1626340080000|2021-07-15 09:08:00|1964.97|1956.27|1965.13|1956.43|1965.23|1956.53|1964.89|1956.19|17
1626340090000|2021-07-15 09:08:10|1965.07|1956.37|1965.69|1956.99|1965.69|1956.99|1965.07|1956.37|11
1626340100000|2021-07-15 09:08:20|1965.68|1956.98|1966.63|1957.93|1966.68|1957.98|1965.68|1956.98|20
1626340110000|2021-07-15 09:08:30|1966.75|1958.05|1966.46|1957.76|1966.87|1958.17|1966.28|1957.58|27
1626340120000|2021-07-15 09:08:40|1966.54|1957.84|1966.73|1958.03|1966.78|1958.08|1966.35|1957.65|27
1626340130000|2021-07-15 09:08:50|1966.63|1957.93|1967.49|1958.79|1967.51|1958.81|1966.51|1957.81|27
1626340140000|2021-07-15 09:09:00|1967.39|1958.69|1967.67|1958.97|1967.86|1959.16|1967.3|1958.6|30
1626340150000|2021-07-15 09:09:10|1967.75|1959.05|1967.99|1959.29|1968.15|1959.45|1967.75|1959.05|27
1626340160000|2021-07-15 09:09:20|1968.01|1959.31|1967.86|1959.16|1968.11|1959.41|1967.8|1959.1|21
1626340170000|2021-07-15 09:09:30|1967.87|1959.17|1968.95|1960.25|1968.96|1960.26|1967.87|1959.17|28
1626340180000|2021-07-15 09:09:40|1968.86|1960.16|1969.47|1960.77|1969.56|1960.86|1968.58|1959.88|32
1626340190000|2021-07-15 09:09:50|1969.46|1960.76|1969.28|1960.58|1969.71|1961.01|1969.28|1960.58|23
1626340200000|2021-07-15 09:10:00|1969.46|1960.76|1968.98|1960.28|1969.49|1960.79|1968.93|1960.23|17
1626340210000|2021-07-15 09:10:10|1969.07|1960.37|1967.96|1959.26|1969.08|1960.38|1967.75|1959.05|26
1626340220000|2021-07-15 09:10:20|1968.07|1959.37|1968.2|1959.5|1968.38|1959.68|1968.07|1959.37|26
1626340230000|2021-07-15 09:10:30|1968.19|1959.49|1968.5|1959.8|1968.64|1959.94|1968.15|1959.45|30
1626340240000|2021-07-15 09:10:40|1968.53|1959.83|1968.43|1959.73|1968.75|1960.05|1968.38|1959.68|16
1626340250000|2021-07-15 09:10:50|1968.45|1959.75|1968.3|1959.6|1968.57|1959.87|1968.17|1959.47|22
1626340260000|2021-07-15 09:11:00|1968.34|1959.64|1968.23|1959.53|1968.5|1959.8|1968.18|1959.48|17
1626340270000|2021-07-15 09:11:10|1968.24|1959.54|1967.97|1959.27|1968.37|1959.67|1967.96|1959.26|18
1626340280000|2021-07-15 09:11:20|1967.99|1959.29|1967.25|1958.55|1968.04|1959.34|1967.22|1958.52|24
1626340290000|2021-07-15 09:11:30|1967.36|1958.66|1967.96|1959.26|1968.01|1959.31|1967.32|1958.62|29
1626340300000|2021-07-15 09:11:40|1968|1959.3|1967.2|1958.5|1968.37|1959.67|1967.2|1958.5|20
1626340310000|2021-07-15 09:11:50|1967.42|1958.72|1967.32|1958.62|1967.42|1958.72|1967.1|1958.4|7
1626340320000|2021-07-15 09:12:00|1967.35|1958.65|1967.1|1958.4|1967.51|1958.81|1967.1|1958.4|15
1626340330000|2021-07-15 09:12:10|1967.11|1958.41|1966.51|1957.81|1967.11|1958.41|1966.51|1957.81|10
1626340340000|2021-07-15 09:12:20|1966.03|1957.33|1966.19|1957.49|1966.19|1957.49|1965.54|1956.84|20
1626340350000|2021-07-15 09:12:30|1966.23|1957.53|1966.8|1958.1|1966.83|1958.13|1965.95|1957.25|24
1626340360000|2021-07-15 09:12:40|1966.75|1958.05|1966.94|1958.24|1967|1958.3|1966.17|1957.47|23
1626340370000|2021-07-15 09:12:50|1966.91|1958.21|1968.14|1959.44|1968.14|1959.44|1966.89|1958.19|25
1626340380000|2021-07-15 09:13:00|1968.16|1959.46|1967.5|1958.8|1968.22|1959.52|1967.5|1958.8|26
1626340390000|2021-07-15 09:13:10|1967.49|1958.79|1968.24|1959.54|1968.32|1959.62|1967.45|1958.75|28
1626340400000|2021-07-15 09:13:20|1968.17|1959.47|1969.31|1960.61|1969.31|1960.61|1968.08|1959.38|35
1626340410000|2021-07-15 09:13:30|1969|1960.3|1969.62|1960.92|1969.88|1961.18|1969|1960.3|33
1626340420000|2021-07-15 09:13:40|1969.64|1960.94|1970.76|1962.06|1970.77|1962.07|1969.61|1960.91|26
1626340430000|2021-07-15 09:13:50|1970.78|1962.08|1971.18|1962.48|1971.32|1962.62|1970.78|1962.08|27
1626340440000|2021-07-15 09:14:00|1971.17|1962.47|1971.38|1962.68|1971.46|1962.76|1970.75|1962.05|27
1626340450000|2021-07-15 09:14:10|1971.4|1962.7|1970.04|1961.34|1971.4|1962.7|1970.04|1961.34|24
1626340460000|2021-07-15 09:14:20|1970.11|1961.41|1970.03|1961.33|1970.28|1961.58|1969.7|1961|21
1626340470000|2021-07-15 09:14:30|1969.94|1961.24|1970.6|1961.9|1970.6|1961.9|1969.94|1961.24|26
1626340480000|2021-07-15 09:14:40|1970.79|1962.09|1971.03|1962.33|1971.35|1962.65|1970.79|1962.09|29
1626340490000|2021-07-15 09:14:50|1971.06|1962.36|1970.68|1961.98|1971.16|1962.46|1970.65|1961.95|27
1626340500000|2021-07-15 09:15:00|1970.72|1962.02|1971.1|1962.4|1971.31|1962.61|1970.64|1961.94|21
1626340510000|2021-07-15 09:15:10|1971.11|1962.41|1970.6|1961.9|1971.49|1962.79|1970.6|1961.9|28
1626340520000|2021-07-15 09:15:20|1970.46|1961.76|1970.28|1961.58|1970.46|1961.76|1970.13|1961.43|24
1626340530000|2021-07-15 09:15:30|1970.25|1961.55|1970.16|1961.46|1970.36|1961.66|1970.07|1961.37|13
1626340540000|2021-07-15 09:15:40|1970.17|1961.47|1970.39|1961.69|1970.41|1961.71|1970.15|1961.45|18
1626340550000|2021-07-15 09:15:50|1970.41|1961.71|1970.17|1961.47|1970.43|1961.73|1969.94|1961.24|24
1626340560000|2021-07-15 09:16:00|1970.15|1961.45|1970.02|1961.32|1970.28|1961.58|1970.02|1961.32|9
1626340570000|2021-07-15 09:16:10|1970.36|1961.66|1970.28|1961.58|1970.71|1962.01|1970.27|1961.57|15
1626340580000|2021-07-15 09:16:20|1970.27|1961.57|1970.02|1961.32|1970.27|1961.57|1969.83|1961.13|17
1626340590000|2021-07-15 09:16:30|1970.03|1961.33|1969.3|1960.6|1970.03|1961.33|1969.22|1960.52|13
1626340600000|2021-07-15 09:16:40|1969.36|1960.66|1970.44|1961.74|1970.44|1961.74|1969.33|1960.63|28
1626340610000|2021-07-15 09:16:50|1970.38|1961.68|1970.48|1961.78|1970.9|1962.2|1970.37|1961.67|25
1626340620000|2021-07-15 09:17:00|1970.57|1961.87|1971.27|1962.57|1971.29|1962.59|1970.57|1961.87|19
1626340630000|2021-07-15 09:17:10|1971.3|1962.6|1975.02|1966.32|1975.02|1966.32|1971.22|1962.52|36
1626340640000|2021-07-15 09:17:20|1975.43|1966.73|1977.76|1969.06|1977.86|1969.16|1975.07|1966.37|32
1626340650000|2021-07-15 09:17:30|1978.04|1969.34|1977.65|1968.95|1979.83|1971.13|1977.59|1968.89|37
1626340660000|2021-07-15 09:17:40|1977.64|1968.94|1976.26|1967.56|1977.64|1968.94|1976.17|1967.47|32
1626340670000|2021-07-15 09:17:50|1976.34|1967.64|1976.45|1967.75|1976.45|1967.75|1976.03|1967.33|29
1626340680000|2021-07-15 09:18:00|1976.49|1967.79|1976.77|1968.07|1976.82|1968.12|1976.47|1967.77|23
1626340690000|2021-07-15 09:18:10|1976.7|1968|1974.28|1965.58|1976.7|1968|1974.25|1965.55|31
1626340700000|2021-07-15 09:18:20|1974.44|1965.74|1974.71|1966.01|1974.87|1966.17|1974.4|1965.7|28
1626340710000|2021-07-15 09:18:30|1974.66|1965.96|1975|1966.3|1975.3|1966.6|1974.51|1965.81|27
1626340720000|2021-07-15 09:18:40|1974.98|1966.28|1975.19|1966.49|1975.25|1966.55|1974.96|1966.26|10
1626340730000|2021-07-15 09:18:50|1975.22|1966.52|1975.46|1966.76|1975.63|1966.93|1975.19|1966.49|18
1626340740000|2021-07-15 09:19:00|1975.49|1966.79|1975.5|1966.8|1975.58|1966.88|1975.45|1966.75|13
1626340750000|2021-07-15 09:19:10|1975.58|1966.88|1976.27|1967.57|1976.63|1967.93|1975.58|1966.88|16
1626340760000|2021-07-15 09:19:20|1976.42|1967.72|1977|1968.3|1977.03|1968.33|1976.37|1967.67|24
1626340770000|2021-07-15 09:19:30|1977.27|1968.57|1977.63|1968.93|1978.43|1969.73|1977.01|1968.31|32
1626340780000|2021-07-15 09:19:40|1977.79|1969.09|1978.81|1970.11|1978.85|1970.15|1977.62|1968.92|31
1626340790000|2021-07-15 09:19:50|1978.8|1970.1|1980.45|1971.75|1980.45|1971.75|1978.77|1970.07|21
1626340800000|2021-07-15 09:20:00|1980.52|1971.82|1980.74|1972.04|1980.74|1972.04|1979.21|1970.51|32
1626340810000|2021-07-15 09:20:10|1980.65|1971.95|1980.49|1971.79|1980.92|1972.22|1979.61|1970.91|28
1626340820000|2021-07-15 09:20:20|1980.45|1971.75|1980.95|1972.25|1981.09|1972.39|1980.2|1971.5|33
1626340830000|2021-07-15 09:20:30|1980.83|1972.13|1980.48|1971.78|1980.83|1972.13|1980.43|1971.73|18
1626340840000|2021-07-15 09:20:40|1980.46|1971.76|1980.72|1972.02|1980.72|1972.02|1980.17|1971.47|30
1626340850000|2021-07-15 09:20:50|1980.39|1971.69|1981.72|1973.02|1981.81|1973.11|1980.36|1971.66|25
1626340860000|2021-07-15 09:21:00|1981.74|1973.04|1981.79|1973.09|1981.79|1973.09|1981.64|1972.94|11
1626340870000|2021-07-15 09:21:10|1981.78|1973.08|1980.4|1971.7|1981.78|1973.08|1980.4|1971.7|20
1626340880000|2021-07-15 09:21:20|1980.43|1971.73|1981.16|1972.46|1981.27|1972.57|1980.43|1971.73|22
1626340890000|2021-07-15 09:21:30|1981.15|1972.45|1981.44|1972.74|1981.44|1972.74|1980.57|1971.87|22
1626340900000|2021-07-15 09:21:40|1981.49|1972.79|1981.57|1972.87|1981.6|1972.9|1981.03|1972.33|25
1626340910000|2021-07-15 09:21:50|1981.64|1972.94|1981.72|1973.02|1981.72|1973.02|1981.43|1972.73|25
1626340920000|2021-07-15 09:22:00|1981.65|1972.95|1981.58|1972.88|1981.73|1973.03|1981.07|1972.37|19
1626340930000|2021-07-15 09:22:10|1979.77|1971.07|1980.61|1971.91|1980.94|1972.24|1979.62|1970.92|36
1626340940000|2021-07-15 09:22:20|1980.59|1971.89|1979.23|1970.53|1980.59|1971.89|1979.23|1970.53|34
1626340950000|2021-07-15 09:22:30|1979.17|1970.47|1978.8|1970.1|1979.23|1970.53|1978.76|1970.06|18
1626340960000|2021-07-15 09:22:40|1978.91|1970.21|1979.37|1970.67|1979.38|1970.68|1978.82|1970.12|23
1626340970000|2021-07-15 09:22:50|1979.21|1970.51|1978.88|1970.18|1979.32|1970.62|1978.88|1970.18|11
1626340980000|2021-07-15 09:23:00|1978.87|1970.17|1978.36|1969.66|1978.88|1970.18|1978.33|1969.63|9
1626340990000|2021-07-15 09:23:10|1978.09|1969.39|1978.16|1969.46|1978.37|1969.67|1977.92|1969.22|18
1626341000000|2021-07-15 09:23:20|1978.25|1969.55|1976.89|1968.19|1978.31|1969.61|1976.69|1967.99|22
1626341010000|2021-07-15 09:23:30|1976.84|1968.14|1976.68|1967.98|1976.87|1968.17|1976.61|1967.91|16
1626341020000|2021-07-15 09:23:40|1976.71|1968.01|1976.58|1967.88|1976.71|1968.01|1976.2|1967.5|22
1626341030000|2021-07-15 09:23:50|1975.78|1967.08|1976.81|1968.11|1976.95|1968.25|1975.58|1966.88|28
1626341040000|2021-07-15 09:24:00|1976.82|1968.12|1976.78|1968.08|1976.9|1968.2|1976.48|1967.78|26
1626341050000|2021-07-15 09:24:10|1976.76|1968.06|1976.78|1968.08|1976.96|1968.26|1976.76|1968.06|11
1626341060000|2021-07-15 09:24:20|1976.77|1968.07|1976.76|1968.06|1977.29|1968.59|1976.53|1967.83|13
1626341070000|2021-07-15 09:24:30|1976.79|1968.09|1976.51|1967.81|1976.85|1968.15|1976.41|1967.71|13
1626341080000|2021-07-15 09:24:40|1976.5|1967.8|1976.49|1967.79|1976.53|1967.83|1976.3|1967.6|9
1626341090000|2021-07-15 09:24:50|1976.53|1967.83|1976.55|1967.85|1976.55|1967.85|1976.46|1967.76|10
1626341100000|2021-07-15 09:25:00|1976.48|1967.78|1975.59|1966.89|1976.48|1967.78|1975.59|1966.89|16
1626341110000|2021-07-15 09:25:10|1975.58|1966.88|1974.81|1966.11|1975.61|1966.91|1974.66|1965.96|30
1626341120000|2021-07-15 09:25:20|1974.8|1966.1|1976.4|1967.7|1976.4|1967.7|1974.59|1965.89|25
1626341130000|2021-07-15 09:25:30|1976.38|1967.68|1976.05|1967.35|1976.38|1967.68|1975.99|1967.29|18
1626341140000|2021-07-15 09:25:40|1976.06|1967.36|1975.97|1967.27|1976.26|1967.56|1975.97|1967.27|12
1626341150000|2021-07-15 09:25:50|1975.99|1967.29|1975.32|1966.62|1976.04|1967.34|1975.13|1966.43|20
1626341160000|2021-07-15 09:26:00|1975.14|1966.44|1975.32|1966.62|1975.48|1966.78|1975.14|1966.44|16
1626341170000|2021-07-15 09:26:10|1975.49|1966.79|1975.28|1966.58|1975.49|1966.79|1975.18|1966.48|16
1626341180000|2021-07-15 09:26:20|1975.25|1966.55|1975.36|1966.66|1975.42|1966.72|1975.25|1966.55|15
1626341190000|2021-07-15 09:26:30|1975.35|1966.65|1975.38|1966.68|1975.46|1966.76|1975.3|1966.6|23
1626341200000|2021-07-15 09:26:40|1975.37|1966.67|1975.34|1966.64|1975.43|1966.73|1975.25|1966.55|20
1626341210000|2021-07-15 09:26:50|1975.3|1966.6|1975.38|1966.68|1975.51|1966.81|1975.3|1966.6|14
1626341220000|2021-07-15 09:27:00|1975.33|1966.63|1977.67|1968.97|1977.67|1968.97|1975.29|1966.59|30
1626341230000|2021-07-15 09:27:10|1977.69|1968.99|1977.3|1968.6|1978.2|1969.5|1977.09|1968.39|22
1626341240000|2021-07-15 09:27:20|1977.23|1968.53|1975.66|1966.96|1977.56|1968.86|1975.66|1966.96|32
1626341250000|2021-07-15 09:27:30|1975.36|1966.66|1975.27|1966.57|1975.42|1966.72|1975.06|1966.36|17
1626341260000|2021-07-15 09:27:40|1975.28|1966.58|1975.13|1966.43|1975.41|1966.71|1975.04|1966.34|23
1626341270000|2021-07-15 09:27:50|1975.22|1966.52|1975.2|1966.5|1975.52|1966.82|1975.03|1966.33|23
1626341280000|2021-07-15 09:28:00|1975.21|1966.51|1975.22|1966.52|1975.39|1966.69|1974.96|1966.26|12
1626341290000|2021-07-15 09:28:10|1975.23|1966.53|1975.55|1966.85|1976.14|1967.44|1975|1966.3|21
1626341300000|2021-07-15 09:28:20|1975.51|1966.81|1975.45|1966.75|1975.51|1966.81|1974.89|1966.19|26
1626341310000|2021-07-15 09:28:30|1975.42|1966.72|1975.44|1966.74|1975.68|1966.98|1975.25|1966.55|18
1626341320000|2021-07-15 09:28:40|1975.53|1966.83|1975.18|1966.48|1975.6|1966.9|1975.17|1966.47|18
1626341330000|2021-07-15 09:28:50|1975.16|1966.46|1975.07|1966.37|1975.49|1966.79|1975.07|1966.37|14
1626341340000|2021-07-15 09:29:00|1975.06|1966.36|1974.09|1965.39|1975.06|1966.36|1973.95|1965.25|26
1626341350000|2021-07-15 09:29:10|1973.99|1965.29|1974.26|1965.56|1974.28|1965.58|1973.82|1965.12|31
1626341360000|2021-07-15 09:29:20|1974.29|1965.59|1974.16|1965.46|1974.4|1965.7|1974.12|1965.42|21
1626341370000|2021-07-15 09:29:30|1974.2|1965.5|1973.84|1965.14|1974.2|1965.5|1973.72|1965.02|12
1626341380000|2021-07-15 09:29:40|1973.82|1965.12|1976.31|1967.61|1976.31|1967.61|1973.82|1965.12|20
1626341390000|2021-07-15 09:29:50|1976.48|1967.78|1975.96|1967.26|1976.53|1967.83|1975.86|1967.16|23
1626341400000|2021-07-15 09:30:00|1975.95|1967.25|1975.68|1966.98|1976.16|1967.46|1975.62|1966.92|27
1626341410000|2021-07-15 09:30:10|1975.75|1967.05|1975.92|1967.22|1976.29|1967.59|1975.64|1966.94|28
1626341420000|2021-07-15 09:30:20|1975.91|1967.21|1975.72|1967.02|1975.99|1967.29|1975.67|1966.97|14
1626341430000|2021-07-15 09:30:30|1975.7|1967|1975.44|1966.74|1975.75|1967.05|1975.44|1966.74|22
1626341440000|2021-07-15 09:30:40|1975.61|1966.91|1974.49|1965.79|1975.62|1966.92|1974.36|1965.66|25
1626341450000|2021-07-15 09:30:50|1974.45|1965.75|1974.14|1965.44|1974.45|1965.75|1974.1|1965.4|19
1626341460000|2021-07-15 09:31:00|1974.16|1965.46|1974.74|1966.04|1974.91|1966.21|1974.16|1965.46|25
1626341470000|2021-07-15 09:31:10|1974.71|1966.01|1974.97|1966.27|1974.97|1966.27|1974.71|1966.01|15
1626341480000|2021-07-15 09:31:20|1975|1966.3|1975.67|1966.97|1975.7|1967|1974.86|1966.16|27
1626341490000|2021-07-15 09:31:30|1975.66|1966.96|1975.3|1966.6|1975.82|1967.12|1975.3|1966.6|25
1626341500000|2021-07-15 09:31:40|1975.29|1966.59|1975.61|1966.91|1975.61|1966.91|1975.1|1966.4|20
1626341510000|2021-07-15 09:31:50|1975.59|1966.89|1975.56|1966.86|1975.75|1967.05|1975.36|1966.66|29
1626341520000|2021-07-15 09:32:00|1975.44|1966.74|1976.18|1967.48|1976.28|1967.58|1975.29|1966.59|29
1626341530000|2021-07-15 09:32:10|1976.2|1967.5|1976.27|1967.57|1976.4|1967.7|1976.03|1967.33|29
1626341540000|2021-07-15 09:32:20|1976.32|1967.62|1976.73|1968.03|1976.89|1968.19|1976.07|1967.37|29
1626341550000|2021-07-15 09:32:30|1976.74|1968.04|1977.83|1969.13|1978.16|1969.46|1976.67|1967.97|25
1626341560000|2021-07-15 09:32:40|1978.01|1969.31|1976.9|1968.2|1978.1|1969.4|1976.9|1968.2|27
1626341570000|2021-07-15 09:32:50|1976.99|1968.29|1977.42|1968.72|1977.42|1968.72|1976.72|1968.02|34
1626341580000|2021-07-15 09:33:00|1977.39|1968.69|1978.23|1969.53|1978.48|1969.78|1977.39|1968.69|26
1626341590000|2021-07-15 09:33:10|1978.38|1969.68|1978.72|1970.02|1978.72|1970.02|1977.98|1969.28|20
1626341600000|2021-07-15 09:33:20|1978.66|1969.96|1978.82|1970.12|1978.92|1970.22|1978.09|1969.39|32
1626341610000|2021-07-15 09:33:30|1978.81|1970.11|1979.16|1970.46|1979.16|1970.46|1978.81|1970.11|17
1626341620000|2021-07-15 09:33:40|1979.11|1970.41|1978.7|1970|1979.22|1970.52|1978.6|1969.9|27
1626341630000|2021-07-15 09:33:50|1978.69|1969.99|1978.48|1969.78|1978.91|1970.21|1978.38|1969.68|33
1626341640000|2021-07-15 09:34:00|1978.5|1969.8|1979.12|1970.42|1979.12|1970.42|1978.37|1969.67|27
1626341650000|2021-07-15 09:34:10|1979.09|1970.39|1979.09|1970.39|1979.13|1970.43|1979.01|1970.31|13
1626341660000|2021-07-15 09:34:20|1979.03|1970.33|1978.22|1969.52|1979.22|1970.52|1978.14|1969.44|27
1626341670000|2021-07-15 09:34:30|1978.24|1969.54|1978.38|1969.68|1978.41|1969.71|1978.21|1969.51|29
1626341680000|2021-07-15 09:34:40|1978.39|1969.69|1978.36|1969.66|1978.44|1969.74|1978.27|1969.57|22
1626341690000|2021-07-15 09:34:50|1978.4|1969.7|1978.52|1969.82|1978.67|1969.97|1978.35|1969.65|16
1626341700000|2021-07-15 09:35:00|1978.42|1969.72|1977.27|1968.57|1978.52|1969.82|1976.99|1968.29|24
1626341710000|2021-07-15 09:35:10|1977.25|1968.55|1977.24|1968.54|1977.29|1968.59|1977.15|1968.45|9
1626341720000|2021-07-15 09:35:20|1977.16|1968.46|1977.42|1968.72|1977.5|1968.8|1976.55|1967.85|23
1626341730000|2021-07-15 09:35:30|1977.29|1968.59|1976.77|1968.07|1977.36|1968.66|1976.7|1968|24
1626341740000|2021-07-15 09:35:40|1976.79|1968.09|1976.41|1967.71|1977.13|1968.43|1976.41|1967.71|25
1626341750000|2021-07-15 09:35:50|1976.35|1967.65|1976.88|1968.18|1976.99|1968.29|1976.35|1967.65|32
1626341760000|2021-07-15 09:36:00|1976.81|1968.11|1976.8|1968.1|1976.88|1968.18|1976.53|1967.83|29
1626341770000|2021-07-15 09:36:10|1976.79|1968.09|1976.43|1967.73|1976.83|1968.13|1976.43|1967.73|26
1626341780000|2021-07-15 09:36:20|1976.45|1967.75|1976.38|1967.68|1976.47|1967.77|1976.31|1967.61|21
1626341790000|2021-07-15 09:36:30|1976.4|1967.7|1975.95|1967.25|1976.56|1967.86|1975.95|1967.25|27
1626341800000|2021-07-15 09:36:40|1976|1967.3|1976.07|1967.37|1976.07|1967.37|1975.93|1967.23|13
1626341810000|2021-07-15 09:36:50|1975.94|1967.24|1975.85|1967.15|1976.02|1967.32|1975.75|1967.05|22
1626341820000|2021-07-15 09:37:00|1975.77|1967.07|1975.95|1967.25|1976.05|1967.35|1975.77|1967.07|25
1626341830000|2021-07-15 09:37:10|1975.96|1967.26|1975.13|1966.43|1976.05|1967.35|1975.13|1966.43|26
1626341840000|2021-07-15 09:37:20|1975.06|1966.36|1974.69|1965.99|1975.07|1966.37|1974.64|1965.94|21
1626341850000|2021-07-15 09:37:30|1974.71|1966.01|1974.7|1966|1974.8|1966.1|1974.64|1965.94|20
1626341860000|2021-07-15 09:37:40|1974.57|1965.87|1974.51|1965.81|1974.78|1966.08|1974.4|1965.7|17
1626341870000|2021-07-15 09:37:50|1974.49|1965.79|1973.9|1965.2|1974.49|1965.79|1973.87|1965.17|24
1626341880000|2021-07-15 09:38:00|1973.89|1965.19|1974.07|1965.37|1974.2|1965.5|1973.86|1965.16|24
1626341890000|2021-07-15 09:38:10|1974.06|1965.36|1973.87|1965.17|1974.3|1965.6|1973.86|1965.16|22
1626341900000|2021-07-15 09:38:20|1973.85|1965.15|1973.77|1965.07|1973.94|1965.24|1973.77|1965.07|18
1626341910000|2021-07-15 09:38:30|1973.74|1965.04|1973.66|1964.96|1973.74|1965.04|1973.53|1964.83|21
1626341920000|2021-07-15 09:38:40|1973.68|1964.98|1973.54|1964.84|1973.69|1964.99|1973.54|1964.84|19
1626341930000|2021-07-15 09:38:50|1973.74|1965.04|1973.75|1965.05|1974.15|1965.45|1973.73|1965.03|22
1626341940000|2021-07-15 09:39:00|1973.81|1965.11|1973.86|1965.16|1973.91|1965.21|1973.78|1965.08|21
1626341950000|2021-07-15 09:39:10|1973.85|1965.15|1973.79|1965.09|1973.85|1965.15|1973.78|1965.08|25
1626341960000|2021-07-15 09:39:20|1973.8|1965.1|1974.15|1965.45|1974.15|1965.45|1973.73|1965.03|15
1626341970000|2021-07-15 09:39:30|1974.26|1965.56|1975.05|1966.35|1975.25|1966.55|1974.26|1965.56|29
1626341980000|2021-07-15 09:39:40|1975.06|1966.36|1974.04|1965.34|1975.06|1966.36|1974.04|1965.34|22
1626341990000|2021-07-15 09:39:50|1974.06|1965.36|1973.22|1964.52|1974.21|1965.51|1973.05|1964.35|30
1626342000000|2021-07-15 09:40:00|1973.2|1964.5|1972.16|1963.46|1973.3|1964.6|1972.16|1963.46|24
1626342010000|2021-07-15 09:40:10|1972.05|1963.35|1971.44|1962.74|1972.13|1963.43|1971.41|1962.71|25
1626342020000|2021-07-15 09:40:20|1971.53|1962.83|1970.87|1962.17|1971.53|1962.83|1970.53|1961.83|28
1626342030000|2021-07-15 09:40:30|1970.94|1962.24|1971.74|1963.04|1971.74|1963.04|1970.62|1961.92|28
1626342040000|2021-07-15 09:40:40|1971.72|1963.02|1971.89|1963.19|1972.1|1963.4|1971.59|1962.89|24
1626342050000|2021-07-15 09:40:50|1971.86|1963.16|1971.95|1963.25|1972.14|1963.44|1971.84|1963.14|16
1626342060000|2021-07-15 09:41:00|1972|1963.3|1971.54|1962.84|1972.02|1963.32|1971.2|1962.5|27
1626342070000|2021-07-15 09:41:10|1971.45|1962.75|1971.41|1962.71|1971.55|1962.85|1971.13|1962.43|33
1626342080000|2021-07-15 09:41:20|1971.47|1962.77|1971.55|1962.85|1971.59|1962.89|1971.26|1962.56|30
1626342090000|2021-07-15 09:41:30|1971.57|1962.87|1973.02|1964.32|1973.08|1964.38|1971.55|1962.85|18
1626342100000|2021-07-15 09:41:40|1973.03|1964.33|1972.88|1964.18|1973.08|1964.38|1972.84|1964.14|14
1626342110000|2021-07-15 09:41:50|1972.9|1964.2|1973.25|1964.55|1973.42|1964.72|1972.87|1964.17|24
1626342120000|2021-07-15 09:42:00|1973.3|1964.6|1972.85|1964.15|1973.31|1964.61|1972.56|1963.86|26
1626342130000|2021-07-15 09:42:10|1972.84|1964.14|1972.03|1963.33|1972.84|1964.14|1972.03|1963.33|18
1626342140000|2021-07-15 09:42:20|1971.9|1963.2|1972.15|1963.45|1972.3|1963.6|1971.89|1963.19|20
1626342150000|2021-07-15 09:42:30|1972.17|1963.47|1972.54|1963.84|1972.54|1963.84|1972.09|1963.39|26
1626342160000|2021-07-15 09:42:40|1972.51|1963.81|1973.53|1964.83|1973.58|1964.88|1972.5|1963.8|21
1626342170000|2021-07-15 09:42:50|1973.58|1964.88|1973.53|1964.83|1973.58|1964.88|1973.52|1964.82|3
1626342180000|2021-07-15 09:43:00|1973.88|1965.18|1974.82|1966.12|1975.18|1966.48|1973.88|1965.18|25
1626342190000|2021-07-15 09:43:10|1974.84|1966.14|1973.33|1964.63|1974.84|1966.14|1973.33|1964.63|26
1626342200000|2021-07-15 09:43:20|1973.15|1964.45|1973.21|1964.51|1973.39|1964.69|1972.79|1964.09|26
1626342210000|2021-07-15 09:43:30|1973.36|1964.66|1973.74|1965.04|1973.86|1965.16|1973.36|1964.66|19
1626342220000|2021-07-15 09:43:40|1973.58|1964.88|1973.68|1964.98|1973.82|1965.12|1973.58|1964.88|10
1626342230000|2021-07-15 09:43:50|1973.69|1964.99|1973.75|1965.05|1973.86|1965.16|1973.68|1964.98|27
1626342240000|2021-07-15 09:44:00|1973.77|1965.07|1973.31|1964.61|1973.77|1965.07|1972.96|1964.26|28
1626342250000|2021-07-15 09:44:10|1973.53|1964.83|1973.36|1964.66|1973.7|1965|1973.29|1964.59|19
1626342260000|2021-07-15 09:44:20|1973.37|1964.67|1973.49|1964.79|1973.65|1964.95|1973.31|1964.61|28
1626342270000|2021-07-15 09:44:30|1973.53|1964.83|1973.49|1964.79|1973.66|1964.96|1973.39|1964.69|19
1626342280000|2021-07-15 09:44:40|1973.4|1964.7|1973.25|1964.55|1973.4|1964.7|1973.1|1964.4|13
1626342290000|2021-07-15 09:44:50|1973.29|1964.59|1973.8|1965.1|1973.81|1965.11|1973.24|1964.54|19
1626342300000|2021-07-15 09:45:00|1973.81|1965.11|1973.25|1964.55|1973.81|1965.11|1973.12|1964.42|20
1626342310000|2021-07-15 09:45:10|1973.16|1964.46|1971.49|1962.79|1973.59|1964.89|1971.22|1962.52|33
1626342320000|2021-07-15 09:45:20|1971.47|1962.77|1973.01|1964.31|1973.01|1964.31|1971.42|1962.72|30
1626342330000|2021-07-15 09:45:30|1973.06|1964.36|1973.47|1964.77|1973.66|1964.96|1972.98|1964.28|26
1626342340000|2021-07-15 09:45:40|1973.5|1964.8|1973.14|1964.44|1973.5|1964.8|1972.89|1964.19|13
1626342350000|2021-07-15 09:45:50|1973.15|1964.45|1972.54|1963.84|1973.18|1964.48|1972.54|1963.84|15
1626342360000|2021-07-15 09:46:00|1972.59|1963.89|1972.06|1963.36|1972.59|1963.89|1972.06|1963.36|10
1626342370000|2021-07-15 09:46:10|1972.05|1963.35|1972.71|1964.01|1972.71|1964.01|1972.05|1963.35|20
1626342380000|2021-07-15 09:46:20|1972.75|1964.05|1973.31|1964.61|1973.41|1964.71|1972.56|1963.86|23
1626342390000|2021-07-15 09:46:30|1973.34|1964.64|1972.61|1963.91|1973.34|1964.64|1972.61|1963.91|17
1626342400000|2021-07-15 09:46:40|1972.62|1963.92|1972.19|1963.49|1972.72|1964.02|1972.05|1963.35|22
1626342410000|2021-07-15 09:46:50|1972.11|1963.41|1971.56|1962.86|1972.18|1963.48|1971.56|1962.86|25
1626342420000|2021-07-15 09:47:00|1971.52|1962.82|1971.7|1963|1971.7|1963|1971.51|1962.81|18
1626342430000|2021-07-15 09:47:10|1971.73|1963.03|1971.65|1962.95|1971.75|1963.05|1971.5|1962.8|17
1626342440000|2021-07-15 09:47:20|1971.64|1962.94|1971.7|1963|1971.7|1963|1971.61|1962.91|11
1626342450000|2021-07-15 09:47:30|1971.73|1963.03|1972.78|1964.08|1972.92|1964.22|1971.73|1963.03|21
1626342460000|2021-07-15 09:47:40|1972.75|1964.05|1972.81|1964.11|1972.86|1964.16|1972.73|1964.03|19
1626342470000|2021-07-15 09:47:50|1972.62|1963.92|1972.78|1964.08|1972.93|1964.23|1972.62|1963.92|19
1626342480000|2021-07-15 09:48:00|1972.73|1964.03|1972.08|1963.38|1972.8|1964.1|1971.91|1963.21|24
1626342490000|2021-07-15 09:48:10|1972.01|1963.31|1972.64|1963.94|1972.84|1964.14|1972.01|1963.31|22
1626342500000|2021-07-15 09:48:20|1972.69|1963.99|1972.01|1963.31|1972.84|1964.14|1972.01|1963.31|31
1626342510000|2021-07-15 09:48:30|1972.03|1963.33|1972.5|1963.8|1972.57|1963.87|1972.03|1963.33|24
1626342520000|2021-07-15 09:48:40|1972.52|1963.82|1972.13|1963.43|1972.54|1963.84|1972.13|1963.43|18
1626342530000|2021-07-15 09:48:50|1972.14|1963.44|1972.16|1963.46|1972.24|1963.54|1972.09|1963.39|14
1626342540000|2021-07-15 09:49:00|1972.24|1963.54|1972.19|1963.49|1972.37|1963.67|1972.17|1963.47|13
1626342550000|2021-07-15 09:49:10|1972.23|1963.53|1970.97|1962.27|1972.23|1963.53|1970.97|1962.27|12
1626342560000|2021-07-15 09:49:20|1970.86|1962.16|1970.7|1962|1970.89|1962.19|1970.56|1961.86|19
1626342570000|2021-07-15 09:49:30|1970.69|1961.99|1970.85|1962.15|1970.89|1962.19|1970.69|1961.99|19
1626342580000|2021-07-15 09:49:40|1971.07|1962.37|1969.22|1960.52|1971.07|1962.37|1969.22|1960.52|21
1626342590000|2021-07-15 09:49:50|1969.01|1960.31|1968.76|1960.06|1969.58|1960.88|1968.76|1960.06|35
1626342600000|2021-07-15 09:50:00|1968.74|1960.04|1968.15|1959.45|1968.74|1960.04|1968.03|1959.33|30
1626342610000|2021-07-15 09:50:10|1968.19|1959.49|1968.98|1960.28|1969.2|1960.5|1968.1|1959.4|28
1626342620000|2021-07-15 09:50:20|1969.06|1960.36|1967.93|1959.23|1969.13|1960.43|1967.68|1958.98|36
1626342630000|2021-07-15 09:50:30|1967.9|1959.2|1968.03|1959.33|1968.18|1959.48|1967.74|1959.04|33
1626342640000|2021-07-15 09:50:40|1968.04|1959.34|1967.55|1958.85|1968.04|1959.34|1967.15|1958.45|28
1626342650000|2021-07-15 09:50:50|1967.48|1958.78|1967.04|1958.34|1967.48|1958.78|1967.04|1958.34|29
1626342660000|2021-07-15 09:51:00|1967.05|1958.35|1966.59|1957.89|1967.14|1958.44|1966.56|1957.86|17
1626342670000|2021-07-15 09:51:10|1966.58|1957.88|1966.7|1958|1966.85|1958.15|1966.19|1957.49|23
1626342680000|2021-07-15 09:51:20|1966.53|1957.83|1965.97|1957.27|1966.7|1958|1965.9|1957.2|29
1626342690000|2021-07-15 09:51:30|1966|1957.3|1967.57|1958.87|1967.57|1958.87|1966|1957.3|34
1626342700000|2021-07-15 09:51:40|1967.59|1958.89|1965.92|1957.22|1967.62|1958.92|1965.91|1957.21|33
1626342710000|2021-07-15 09:51:50|1965.85|1957.15|1966.72|1958.02|1966.75|1958.05|1965.7|1957|33
1626342720000|2021-07-15 09:52:00|1966.74|1958.04|1966.08|1957.38|1967.96|1959.26|1965.96|1957.26|31
1626342730000|2021-07-15 09:52:10|1966.07|1957.37|1965.75|1957.05|1966.66|1957.96|1965.56|1956.86|26
1626342740000|2021-07-15 09:52:20|1965.88|1957.18|1965.5|1956.8|1966.09|1957.39|1965.39|1956.69|28
1626342750000|2021-07-15 09:52:30|1965.54|1956.84|1964.19|1955.49|1965.68|1956.98|1964.17|1955.47|36
1626342760000|2021-07-15 09:52:40|1964.22|1955.52|1964.6|1955.9|1965.06|1956.36|1964.22|1955.52|35
1626342770000|2021-07-15 09:52:50|1964.62|1955.92|1964.83|1956.13|1965|1956.3|1964.57|1955.87|31
1626342780000|2021-07-15 09:53:00|1964.87|1956.17|1964.49|1955.79|1965.13|1956.43|1964.49|1955.79|26
1626342790000|2021-07-15 09:53:10|1964.58|1955.88|1964.15|1955.45|1964.63|1955.93|1963.91|1955.21|37
1626342800000|2021-07-15 09:53:20|1964.01|1955.31|1965.35|1956.65|1965.38|1956.68|1964.01|1955.31|33
1626342810000|2021-07-15 09:53:30|1965.44|1956.74|1966.21|1957.51|1966.24|1957.54|1965.39|1956.69|23
1626342820000|2021-07-15 09:53:40|1966.32|1957.62|1968.54|1959.84|1968.54|1959.84|1966.32|1957.62|28
1626342830000|2021-07-15 09:53:50|1968.81|1960.11|1967.49|1958.79|1969.16|1960.46|1967.12|1958.42|28
1626342840000|2021-07-15 09:54:00|1967.55|1958.85|1967.53|1958.83|1968.25|1959.55|1967.28|1958.58|27
1626342850000|2021-07-15 09:54:10|1967.68|1958.98|1967.03|1958.33|1967.88|1959.18|1967|1958.3|24
1626342860000|2021-07-15 09:54:20|1966.98|1958.28|1967.65|1958.95|1967.65|1958.95|1966.92|1958.22|13
1626342870000|2021-07-15 09:54:30|1967.6|1958.9|1967.5|1958.8|1968.41|1959.71|1967.5|1958.8|28
1626342880000|2021-07-15 09:54:40|1967.46|1958.76|1967.65|1958.95|1967.66|1958.96|1967.27|1958.57|25
1626342890000|2021-07-15 09:54:50|1967.66|1958.96|1968.05|1959.35|1968.07|1959.37|1967.65|1958.95|28
1626342900000|2021-07-15 09:55:00|1968.02|1959.32|1967.91|1959.21|1968.23|1959.53|1967.76|1959.06|20
1626342910000|2021-07-15 09:55:10|1967.89|1959.19|1969.06|1960.36|1969.24|1960.54|1967.6|1958.9|29
1626342920000|2021-07-15 09:55:20|1969.26|1960.56|1969.32|1960.62|1970.23|1961.53|1969.2|1960.5|29
1626342930000|2021-07-15 09:55:30|1969.26|1960.56|1968.62|1959.92|1969.52|1960.82|1968.36|1959.66|34
1626342940000|2021-07-15 09:55:40|1968.56|1959.86|1969.27|1960.57|1969.28|1960.58|1968.56|1959.86|15
1626342950000|2021-07-15 09:55:50|1969.29|1960.59|1969.58|1960.88|1969.75|1961.05|1969.29|1960.59|17
1626342960000|2021-07-15 09:56:00|1969.6|1960.9|1968.41|1959.71|1969.6|1960.9|1968.41|1959.71|14
1626342970000|2021-07-15 09:56:10|1968.48|1959.78|1969.61|1960.91|1969.72|1961.02|1968.48|1959.78|26
1626342980000|2021-07-15 09:56:20|1969.58|1960.88|1968.65|1959.95|1969.71|1961.01|1968.65|1959.95|27
1626342990000|2021-07-15 09:56:30|1968.57|1959.87|1969.22|1960.52|1969.32|1960.62|1968.57|1959.87|33
1626343000000|2021-07-15 09:56:40|1969.28|1960.58|1969.64|1960.94|1969.66|1960.96|1969.2|1960.5|16
1626343010000|2021-07-15 09:56:50|1969.67|1960.97|1969.64|1960.94|1969.8|1961.1|1969.51|1960.81|14
1626343020000|2021-07-15 09:57:00|1969.66|1960.96|1970.9|1962.2|1970.96|1962.26|1969.66|1960.96|16
1626343030000|2021-07-15 09:57:10|1970.89|1962.19|1971.23|1962.53|1971.27|1962.57|1970.87|1962.17|17
1626343040000|2021-07-15 09:57:20|1971.22|1962.52|1971.53|1962.83|1971.61|1962.91|1971.08|1962.38|22
1626343050000|2021-07-15 09:57:30|1971.57|1962.87|1971.59|1962.89|1971.61|1962.91|1971.54|1962.84|8
1626343060000|2021-07-15 09:57:40|1971.44|1962.74|1970.69|1961.99|1971.63|1962.93|1970.5|1961.8|23
1626343070000|2021-07-15 09:57:50|1970.68|1961.98|1970.83|1962.13|1970.88|1962.18|1970.68|1961.98|11
1626343080000|2021-07-15 09:58:00|1970.87|1962.17|1971.75|1963.05|1971.76|1963.06|1970.87|1962.17|25
1626343090000|2021-07-15 09:58:10|1971.76|1963.06|1972.42|1963.72|1972.46|1963.76|1971.75|1963.05|27
1626343100000|2021-07-15 09:58:20|1972.66|1963.96|1972.85|1964.15|1972.9|1964.2|1972.66|1963.96|13
1626343110000|2021-07-15 09:58:30|1972.68|1963.98|1972.03|1963.33|1972.85|1964.15|1971.99|1963.29|24
1626343120000|2021-07-15 09:58:40|1971.86|1963.16|1972.04|1963.34|1972.07|1963.37|1971.48|1962.78|15
1626343130000|2021-07-15 09:58:50|1972.12|1963.42|1972.21|1963.51|1972.21|1963.51|1971.85|1963.15|9
1626343140000|2021-07-15 09:59:00|1972.28|1963.58|1970.93|1962.23|1972.28|1963.58|1970.68|1961.98|29
1626343150000|2021-07-15 09:59:10|1970.91|1962.21|1969.94|1961.24|1970.91|1962.21|1969.81|1961.11|24
1626343160000|2021-07-15 09:59:20|1970.03|1961.33|1971.06|1962.36|1971.06|1962.36|1969.92|1961.22|27
1626343170000|2021-07-15 09:59:30|1971.16|1962.46|1970.54|1961.84|1971.35|1962.65|1970.54|1961.84|24
1626343180000|2021-07-15 09:59:40|1970.55|1961.85|1970.05|1961.35|1970.55|1961.85|1970.02|1961.32|17
1626343190000|2021-07-15 09:59:50|1970.09|1961.39|1970.72|1962.02|1970.81|1962.11|1970.05|1961.35|20
1626343200000|2021-07-15 10:00:00|1970.67|1961.97|1969.46|1960.76|1970.67|1961.97|1969.46|1960.76|21
1626343210000|2021-07-15 10:00:10|1969.43|1960.73|1968.88|1960.18|1969.62|1960.92|1968.76|1960.06|13
1626343220000|2021-07-15 10:00:20|1968.89|1960.19|1968.69|1959.99|1968.96|1960.26|1968.69|1959.99|17
1626343230000|2021-07-15 10:00:30|1968.47|1959.77|1969.46|1960.76|1969.46|1960.76|1968.47|1959.77|27
1626343240000|2021-07-15 10:00:40|1969.45|1960.75|1969.55|1960.85|1969.59|1960.89|1968.82|1960.12|28
1626343250000|2021-07-15 10:00:50|1969.58|1960.88|1970.26|1961.56|1970.34|1961.64|1969.14|1960.44|35
1626343260000|2021-07-15 10:01:00|1970.39|1961.69|1971.8|1963.1|1971.8|1963.1|1970.39|1961.69|37
1626343270000|2021-07-15 10:01:10|1971.91|1963.21|1971.8|1963.1|1971.91|1963.21|1971.74|1963.04|30
1626343280000|2021-07-15 10:01:20|1971.74|1963.04|1973.11|1964.41|1973.11|1964.41|1971.7|1963|35
1626343290000|2021-07-15 10:01:30|1973.09|1964.39|1972.84|1964.14|1973.13|1964.43|1972.8|1964.1|31
1626343300000|2021-07-15 10:01:40|1972.83|1964.13|1973.31|1964.61|1973.59|1964.89|1972.69|1963.99|26
1626343310000|2021-07-15 10:01:50|1973.3|1964.6|1973.21|1964.51|1973.37|1964.67|1973.18|1964.48|21
1626343320000|2021-07-15 10:02:00|1973.18|1964.48|1973.29|1964.59|1973.41|1964.71|1973.18|1964.48|22
1626343330000|2021-07-15 10:02:10|1973.26|1964.56|1973.52|1964.82|1973.52|1964.82|1973.25|1964.55|32
1626343340000|2021-07-15 10:02:20|1973.46|1964.76|1974.37|1965.67|1974.43|1965.73|1973.46|1964.76|25
1626343350000|2021-07-15 10:02:30|1974.33|1965.63|1974.73|1966.03|1974.75|1966.05|1974.3|1965.6|26
1626343360000|2021-07-15 10:02:40|1974.74|1966.04|1974.34|1965.64|1974.75|1966.05|1974.24|1965.54|24
1626343370000|2021-07-15 10:02:50|1974.33|1965.63|1974.54|1965.84|1974.63|1965.93|1974.24|1965.54|27
1626343380000|2021-07-15 10:03:00|1974.57|1965.87|1974.12|1965.42|1974.79|1966.09|1974.12|1965.42|24
1626343390000|2021-07-15 10:03:10|1974.14|1965.44|1974.55|1965.85|1974.58|1965.88|1974.14|1965.44|21
1626343400000|2021-07-15 10:03:20|1974.56|1965.86|1974.73|1966.03|1974.79|1966.09|1974.56|1965.86|10
1626343410000|2021-07-15 10:03:30|1974.84|1966.14|1974.96|1966.26|1975.26|1966.56|1974.8|1966.1|23
1626343420000|2021-07-15 10:03:40|1975.03|1966.33|1976.15|1967.45|1976.15|1967.45|1975.03|1966.33|28
1626343430000|2021-07-15 10:03:50|1976.13|1967.43|1975.81|1967.11|1976.44|1967.74|1975.78|1967.08|23
1626343440000|2021-07-15 10:04:00|1975.72|1967.02|1976.29|1967.59|1976.29|1967.59|1975.66|1966.96|23
1626343450000|2021-07-15 10:04:10|1976.3|1967.6|1976.08|1967.38|1976.3|1967.6|1975.63|1966.93|29
1626343460000|2021-07-15 10:04:20|1976.12|1967.42|1976.18|1967.48|1976.21|1967.51|1975.72|1967.02|29
1626343470000|2021-07-15 10:04:30|1976.23|1967.53|1977.58|1968.88|1977.58|1968.88|1976.23|1967.53|26
1626343480000|2021-07-15 10:04:40|1977.53|1968.83|1977.67|1968.97|1977.89|1969.19|1977.53|1968.83|29
1626343490000|2021-07-15 10:04:50|1977.65|1968.95|1979.44|1970.74|1979.44|1970.74|1977.65|1968.95|27
1626343500000|2021-07-15 10:05:00|1979.48|1970.78|1977.81|1969.11|1979.55|1970.85|1977.76|1969.06|38
1626343510000|2021-07-15 10:05:10|1977.67|1968.97|1977.91|1969.21|1978.83|1970.13|1977.67|1968.97|30
1626343520000|2021-07-15 10:05:20|1977.89|1969.19|1977.41|1968.71|1977.89|1969.19|1977.05|1968.35|31
1626343530000|2021-07-15 10:05:30|1977.42|1968.72|1979.4|1970.7|1980.26|1971.56|1977.38|1968.68|29
1626343540000|2021-07-15 10:05:40|1979.3|1970.6|1978.81|1970.11|1979.36|1970.66|1978.38|1969.68|32
1626343550000|2021-07-15 10:05:50|1978.82|1970.12|1979.57|1970.87|1979.57|1970.87|1978.81|1970.11|34
1626343560000|2021-07-15 10:06:00|1979.63|1970.93|1980.06|1971.36|1980.2|1971.5|1978.81|1970.11|35
1626343570000|2021-07-15 10:06:10|1980.17|1971.47|1979.31|1970.61|1980.23|1971.53|1979.31|1970.61|28
1626343580000|2021-07-15 10:06:20|1979.18|1970.48|1979.22|1970.52|1979.94|1971.24|1979.04|1970.34|33
1626343590000|2021-07-15 10:06:30|1979.16|1970.46|1978.91|1970.21|1979.16|1970.46|1978.6|1969.9|29
1626343600000|2021-07-15 10:06:40|1978.89|1970.19|1978|1969.3|1978.89|1970.19|1977.95|1969.25|28
1626343610000|2021-07-15 10:06:50|1977.96|1969.26|1977.37|1968.67|1978.14|1969.44|1977.37|1968.67|29
1626343620000|2021-07-15 10:07:00|1977.38|1968.68|1978.99|1970.29|1979.08|1970.38|1977.31|1968.61|24
1626343630000|2021-07-15 10:07:10|1978.93|1970.23|1979.69|1970.99|1979.69|1970.99|1978.93|1970.23|24
1626343640000|2021-07-15 10:07:20|1979.61|1970.91|1979.47|1970.77|1979.67|1970.97|1979.4|1970.7|19
1626343650000|2021-07-15 10:07:30|1979.5|1970.8|1979.46|1970.76|1979.59|1970.89|1979.33|1970.63|26
1626343660000|2021-07-15 10:07:40|1979.43|1970.73|1979.3|1970.6|1979.59|1970.89|1979.3|1970.6|33
1626343670000|2021-07-15 10:07:50|1979.36|1970.66|1979.3|1970.6|1979.57|1970.87|1979.15|1970.45|32
1626343680000|2021-07-15 10:08:00|1979.29|1970.59|1979.37|1970.67|1979.6|1970.9|1979.27|1970.57|25
1626343690000|2021-07-15 10:08:10|1979.4|1970.7|1979.49|1970.79|1979.53|1970.83|1979.36|1970.66|24
1626343700000|2021-07-15 10:08:20|1979.54|1970.84|1979.56|1970.86|1979.81|1971.11|1979.48|1970.78|24
1626343710000|2021-07-15 10:08:30|1979.55|1970.85|1978.42|1969.72|1979.58|1970.88|1978.37|1969.67|27
1626343720000|2021-07-15 10:08:40|1978.37|1969.67|1978.39|1969.69|1978.4|1969.7|1978.25|1969.55|31
1626343730000|2021-07-15 10:08:50|1978.37|1969.67|1977.71|1969.01|1978.37|1969.67|1977.23|1968.53|31
1626343740000|2021-07-15 10:09:00|1977.7|1969|1976.99|1968.29|1977.7|1969|1976.94|1968.24|25
1626343750000|2021-07-15 10:09:10|1976.95|1968.25|1976.77|1968.07|1976.95|1968.25|1976.69|1967.99|13
1626343760000|2021-07-15 10:09:20|1976.76|1968.06|1976.54|1967.84|1976.76|1968.06|1976.54|1967.84|25
1626343770000|2021-07-15 10:09:30|1976.53|1967.83|1976.11|1967.41|1976.57|1967.87|1976.11|1967.41|18
1626343780000|2021-07-15 10:09:40|1976.13|1967.43|1975.47|1966.77|1976.13|1967.43|1975.25|1966.55|33
1626343790000|2021-07-15 10:09:50|1975.48|1966.78|1976.05|1967.35|1976.33|1967.63|1975.39|1966.69|29
1626343800000|2021-07-15 10:10:00|1976.11|1967.41|1975.97|1967.27|1976.32|1967.62|1975.96|1967.26|26
1626343810000|2021-07-15 10:10:10|1975.96|1967.26|1976.76|1968.06|1976.79|1968.09|1975.95|1967.25|22
1626343820000|2021-07-15 10:10:20|1976.73|1968.03|1976.02|1967.32|1976.79|1968.09|1976|1967.3|27
1626343830000|2021-07-15 10:10:30|1975.64|1966.94|1975.2|1966.5|1976.07|1967.37|1975.2|1966.5|26
1626343840000|2021-07-15 10:10:40|1975.03|1966.33|1975.35|1966.65|1975.57|1966.87|1974.87|1966.17|24
1626343850000|2021-07-15 10:10:50|1975.53|1966.83|1975.3|1966.6|1975.62|1966.92|1975.3|1966.6|9
1626343860000|2021-07-15 10:11:00|1975.44|1966.74|1975.41|1966.71|1975.66|1966.96|1975.37|1966.67|18
1626343870000|2021-07-15 10:11:10|1975.38|1966.68|1976.59|1967.89|1976.86|1968.16|1975.35|1966.65|22
1626343880000|2021-07-15 10:11:20|1976.6|1967.9|1977.04|1968.34|1977.11|1968.41|1976.6|1967.9|22
1626343890000|2021-07-15 10:11:30|1976.98|1968.28|1976.06|1967.36|1976.98|1968.28|1976.04|1967.34|30
1626343900000|2021-07-15 10:11:40|1976.01|1967.31|1975.87|1967.17|1976.06|1967.36|1975.67|1966.97|24
1626343910000|2021-07-15 10:11:50|1976.09|1967.39|1975.52|1966.82|1976.28|1967.58|1975.52|1966.82|26
1626343920000|2021-07-15 10:12:00|1975.61|1966.91|1975.8|1967.1|1976.01|1967.31|1975.53|1966.83|25
1626343930000|2021-07-15 10:12:10|1975.86|1967.16|1976.15|1967.45|1976.16|1967.46|1975.79|1967.09|19
1626343940000|2021-07-15 10:12:20|1976.1|1967.4|1976|1967.3|1976.1|1967.4|1975.91|1967.21|13
1626343950000|2021-07-15 10:12:30|1975.89|1967.19|1975.51|1966.81|1975.89|1967.19|1975.36|1966.66|24
1626343960000|2021-07-15 10:12:40|1975.12|1966.42|1975.82|1967.12|1975.95|1967.25|1975.12|1966.42|27
1626343970000|2021-07-15 10:12:50|1975.72|1967.02|1975.49|1966.79|1975.74|1967.04|1975.49|1966.79|17
1626343980000|2021-07-15 10:13:00|1975.53|1966.83|1977.04|1968.34|1977.04|1968.34|1975.46|1966.76|22
1626343990000|2021-07-15 10:13:10|1976.98|1968.28|1976.47|1967.77|1976.98|1968.28|1976.26|1967.56|24
1626344000000|2021-07-15 10:13:20|1976.49|1967.79|1976.38|1967.68|1977.19|1968.49|1976.38|1967.68|18
1626344010000|2021-07-15 10:13:30|1976.46|1967.76|1976.24|1967.54|1976.94|1968.24|1976.21|1967.51|20
1626344020000|2021-07-15 10:13:40|1976.27|1967.57|1976.45|1967.75|1976.9|1968.2|1976.27|1967.57|21
1626344030000|2021-07-15 10:13:50|1976.47|1967.77|1976.06|1967.36|1976.48|1967.78|1976.02|1967.32|22
1626344040000|2021-07-15 10:14:00|1976.05|1967.35|1976.08|1967.38|1976.3|1967.6|1976.02|1967.32|8
1626344050000|2021-07-15 10:14:10|1976.07|1967.37|1976.8|1968.1|1976.8|1968.1|1976.07|1967.37|13
1626344060000|2021-07-15 10:14:20|1976.82|1968.12|1976.9|1968.2|1977.11|1968.41|1976.79|1968.09|19
1626344070000|2021-07-15 10:14:30|1976.89|1968.19|1976.72|1968.02|1976.89|1968.19|1976.71|1968.01|18
1626344080000|2021-07-15 10:14:40|1976.74|1968.04|1976.97|1968.27|1976.97|1968.27|1976.74|1968.04|15
1626344090000|2021-07-15 10:14:50|1976.94|1968.24|1977.22|1968.52|1977.25|1968.55|1976.94|1968.24|18
1626344100000|2021-07-15 10:15:00|1977.21|1968.51|1976.65|1967.95|1977.22|1968.52|1976.65|1967.95|18
1626344110000|2021-07-15 10:15:10|1976.67|1967.97|1976.02|1967.32|1976.67|1967.97|1975.66|1966.96|9
1626344120000|2021-07-15 10:15:20|1976.04|1967.34|1976.23|1967.53|1976.42|1967.72|1975.98|1967.28|13
1626344130000|2021-07-15 10:15:30|1976.2|1967.5|1975.93|1967.23|1976.23|1967.53|1975.74|1967.04|15
1626344140000|2021-07-15 10:15:40|1975.91|1967.21|1975.41|1966.71|1976.25|1967.55|1975.41|1966.71|18
1626344150000|2021-07-15 10:15:50|1975.42|1966.72|1974.56|1965.86|1975.77|1967.07|1974.56|1965.86|16
1626344160000|2021-07-15 10:16:00|1974.54|1965.84|1973.76|1965.06|1974.54|1965.84|1973.76|1965.06|20
1626344170000|2021-07-15 10:16:10|1973.78|1965.08|1974.42|1965.72|1974.49|1965.79|1973.63|1964.93|17
1626344180000|2021-07-15 10:16:20|1974.39|1965.69|1975.06|1966.36|1975.06|1966.36|1974.33|1965.63|22
1626344190000|2021-07-15 10:16:30|1975.29|1966.59|1974.98|1966.28|1975.29|1966.59|1974.85|1966.15|28
1626344200000|2021-07-15 10:16:40|1974.97|1966.27|1974.55|1965.85|1975.03|1966.33|1974.55|1965.85|27
1626344210000|2021-07-15 10:16:50|1974.45|1965.75|1973.6|1964.9|1974.45|1965.75|1973.6|1964.9|26
1626344220000|2021-07-15 10:17:00|1973.59|1964.89|1974.2|1965.5|1974.2|1965.5|1973.52|1964.82|22
1626344230000|2021-07-15 10:17:10|1974.27|1965.57|1973.64|1964.94|1974.28|1965.58|1973.63|1964.93|25
1626344240000|2021-07-15 10:17:20|1973.65|1964.95|1973.11|1964.41|1973.68|1964.98|1973.07|1964.37|12
1626344250000|2021-07-15 10:17:30|1973.12|1964.42|1973.62|1964.92|1973.64|1964.94|1973.12|1964.42|19
1626344260000|2021-07-15 10:17:40|1973.63|1964.93|1973.35|1964.65|1973.63|1964.93|1973.25|1964.55|22
1626344270000|2021-07-15 10:17:50|1973.34|1964.64|1973.48|1964.78|1973.54|1964.84|1973.22|1964.52|21
1626344280000|2021-07-15 10:18:00|1973.47|1964.77|1974.63|1965.93|1974.65|1965.95|1973.47|1964.77|27
1626344290000|2021-07-15 10:18:10|1974.61|1965.91|1974.35|1965.65|1974.65|1965.95|1974.24|1965.54|32
1626344300000|2021-07-15 10:18:20|1974.58|1965.88|1973.29|1964.59|1974.58|1965.88|1973.29|1964.59|27
1626344310000|2021-07-15 10:18:30|1973.26|1964.56|1973.4|1964.7|1973.48|1964.78|1973.26|1964.56|18
1626344320000|2021-07-15 10:18:40|1973.39|1964.69|1973.39|1964.69|1973.43|1964.73|1973.19|1964.49|13
1626344330000|2021-07-15 10:18:50|1973.58|1964.88|1973.52|1964.82|1974.13|1965.43|1973.52|1964.82|27
1626344340000|2021-07-15 10:19:00|1973.53|1964.83|1973.64|1964.94|1973.64|1964.94|1973.5|1964.8|24
1626344350000|2021-07-15 10:19:10|1973.63|1964.93|1973.46|1964.76|1973.67|1964.97|1973.46|1964.76|14
1626344360000|2021-07-15 10:19:20|1973.49|1964.79|1973.31|1964.61|1973.49|1964.79|1973.31|1964.61|10
1626344370000|2021-07-15 10:19:30|1973.22|1964.52|1973.9|1965.2|1974.1|1965.4|1973.22|1964.52|26
1626344380000|2021-07-15 10:19:40|1973.91|1965.21|1974.26|1965.56|1974.27|1965.57|1973.91|1965.21|25
1626344390000|2021-07-15 10:19:50|1974.24|1965.54|1973.95|1965.25|1974.26|1965.56|1973.77|1965.07|25
1626344400000|2021-07-15 10:20:00|1973.99|1965.29|1973.3|1964.6|1973.99|1965.29|1973.21|1964.51|24
1626344410000|2021-07-15 10:20:10|1973.19|1964.49|1973.23|1964.53|1973.44|1964.74|1973.18|1964.48|7
1626344420000|2021-07-15 10:20:20|1973.22|1964.52|1972.54|1963.84|1973.27|1964.57|1972.54|1963.84|15
1626344430000|2021-07-15 10:20:30|1972.6|1963.9|1972.88|1964.18|1973.09|1964.39|1972.6|1963.9|16
1626344440000|2021-07-15 10:20:40|1972.82|1964.12|1972.57|1963.87|1972.82|1964.12|1972.45|1963.75|14
1626344450000|2021-07-15 10:20:50|1972.58|1963.88|1972.31|1963.61|1972.67|1963.97|1972.22|1963.52|25
1626344460000|2021-07-15 10:21:00|1972.27|1963.57|1970.11|1961.41|1972.27|1963.57|1969.92|1961.22|28
1626344470000|2021-07-15 10:21:10|1970.3|1961.6|1970.19|1961.49|1970.44|1961.74|1970.07|1961.37|23
1626344480000|2021-07-15 10:21:20|1970.33|1961.63|1969.78|1961.08|1970.33|1961.63|1969.68|1960.98|29
1626344490000|2021-07-15 10:21:30|1969.79|1961.09|1969.83|1961.13|1970.32|1961.62|1969.63|1960.93|32
1626344500000|2021-07-15 10:21:40|1969.97|1961.27|1969.15|1960.45|1969.98|1961.28|1969.15|1960.45|33
1626344510000|2021-07-15 10:21:50|1969.23|1960.53|1967.86|1959.16|1969.26|1960.56|1967.78|1959.08|36
1626344520000|2021-07-15 10:22:00|1967.85|1959.15|1968.77|1960.07|1969.31|1960.61|1967.85|1959.15|35
1626344530000|2021-07-15 10:22:10|1968.81|1960.11|1967.92|1959.22|1968.81|1960.11|1967.63|1958.93|31
1626344540000|2021-07-15 10:22:20|1967.9|1959.2|1966.8|1958.1|1968.33|1959.63|1966.8|1958.1|26
1626344550000|2021-07-15 10:22:30|1966.56|1957.86|1963.51|1954.81|1966.56|1957.86|1961.7|1953|40
1626344560000|2021-07-15 10:22:40|1962.98|1954.28|1960.97|1952.27|1963.79|1955.09|1960.97|1952.27|36
1626344570000|2021-07-15 10:22:50|1961.01|1952.31|1957.96|1949.26|1961.11|1952.41|1957.88|1949.18|38
1626344580000|2021-07-15 10:23:00|1958.01|1949.31|1957.59|1948.89|1959.98|1951.28|1957.14|1948.44|32
1626344590000|2021-07-15 10:23:10|1957.46|1948.76|1958.5|1949.8|1958.74|1950.04|1956.94|1948.24|31
1626344600000|2021-07-15 10:23:20|1958.36|1949.66|1957.12|1948.42|1958.98|1950.28|1957.12|1948.42|37
1626344610000|2021-07-15 10:23:30|1957.05|1948.35|1957.22|1948.52|1957.64|1948.94|1956.76|1948.06|34
1626344620000|2021-07-15 10:23:40|1957.2|1948.5|1958.39|1949.69|1958.4|1949.7|1957.15|1948.45|34
1626344630000|2021-07-15 10:23:50|1958.41|1949.71|1959.09|1950.39|1959.76|1951.06|1958.41|1949.71|36
1626344640000|2021-07-15 10:24:00|1959.06|1950.36|1958.99|1950.29|1959.26|1950.56|1958.6|1949.9|33
1626344650000|2021-07-15 10:24:10|1958.93|1950.23|1957.93|1949.23|1959|1950.3|1957.8|1949.1|31
1626344660000|2021-07-15 10:24:20|1957.62|1948.92|1955.31|1946.61|1957.67|1948.97|1955.3|1946.6|27
1626344670000|2021-07-15 10:24:30|1955.29|1946.59|1953.49|1944.79|1956.32|1947.62|1953.35|1944.65|35
1626344680000|2021-07-15 10:24:40|1953.6|1944.9|1953.49|1944.79|1954.55|1945.85|1953.47|1944.77|34
1626344690000|2021-07-15 10:24:50|1953.47|1944.77|1953.18|1944.48|1953.47|1944.77|1953.11|1944.41|29
1626344700000|2021-07-15 10:25:00|1953.1|1944.4|1953.3|1944.6|1953.67|1944.97|1952.97|1944.27|36
1626344710000|2021-07-15 10:25:10|1953.31|1944.61|1953.55|1944.85|1954.33|1945.63|1953.27|1944.57|34
1626344720000|2021-07-15 10:25:20|1953.53|1944.83|1953.16|1944.46|1953.68|1944.98|1953.05|1944.35|31
1626344730000|2021-07-15 10:25:30|1953.17|1944.47|1953.06|1944.36|1953.55|1944.85|1952.83|1944.13|34
1626344740000|2021-07-15 10:25:40|1953.18|1944.48|1953.45|1944.75|1953.94|1945.24|1952.95|1944.25|30
1626344750000|2021-07-15 10:25:50|1953.6|1944.9|1951.92|1943.22|1953.6|1944.9|1951.92|1943.22|33
1626344760000|2021-07-15 10:26:00|1951.6|1942.9|1949.4|1940.7|1951.6|1942.9|1949.37|1940.67|38
1626344770000|2021-07-15 10:26:10|1949.3|1940.6|1942.05|1933.35|1949.3|1940.6|1940.3|1931.6|38
1626344780000|2021-07-15 10:26:20|1941.73|1933.03|1942.27|1933.57|1942.47|1933.77|1941.41|1932.71|38
1626344790000|2021-07-15 10:26:30|1942.28|1933.58|1941.06|1932.36|1942.51|1933.81|1940.58|1931.88|36
1626344800000|2021-07-15 10:26:40|1941.05|1932.35|1940.97|1932.27|1941.84|1933.14|1938.15|1929.45|36
1626344810000|2021-07-15 10:26:50|1940.78|1932.08|1942.75|1934.05|1942.79|1934.09|1940.78|1932.08|37
1626344820000|2021-07-15 10:27:00|1942.78|1934.08|1942.75|1934.05|1943.76|1935.06|1942.72|1934.02|37
1626344830000|2021-07-15 10:27:10|1942.85|1934.15|1942.3|1933.6|1943.27|1934.57|1942.07|1933.37|34
1626344840000|2021-07-15 10:27:20|1942.28|1933.58|1941.05|1932.35|1942.3|1933.6|1941.02|1932.32|34
1626344850000|2021-07-15 10:27:30|1941.08|1932.38|1940.72|1932.02|1941.44|1932.74|1939.82|1931.12|37
1626344860000|2021-07-15 10:27:40|1940.71|1932.01|1939.28|1930.58|1940.73|1932.03|1939.26|1930.56|36
1626344870000|2021-07-15 10:27:50|1939.4|1930.7|1939.23|1930.53|1940.01|1931.31|1939.11|1930.41|35
1626344880000|2021-07-15 10:28:00|1939.12|1930.42|1941.91|1933.21|1941.91|1933.21|1938.95|1930.25|36
1626344890000|2021-07-15 10:28:10|1942.13|1933.43|1942.22|1933.52|1942.61|1933.91|1941.87|1933.17|33
1626344900000|2021-07-15 10:28:20|1942.24|1933.54|1942.33|1933.63|1942.36|1933.66|1942.11|1933.41|33
1626344910000|2021-07-15 10:28:30|1942.38|1933.68|1943.05|1934.35|1943.17|1934.47|1942.3|1933.6|33
1626344920000|2021-07-15 10:28:40|1943.03|1934.33|1943.13|1934.43|1943.47|1934.77|1942.51|1933.81|33
1626344930000|2021-07-15 10:28:50|1943.24|1934.54|1942.65|1933.95|1943.42|1934.72|1942.65|1933.95|34
1626344940000|2021-07-15 10:29:00|1942.62|1933.92|1941.78|1933.08|1942.62|1933.92|1941.78|1933.08|31
1626344950000|2021-07-15 10:29:10|1941.88|1933.18|1941.23|1932.53|1941.88|1933.18|1941.09|1932.39|35
1626344960000|2021-07-15 10:29:20|1941.18|1932.48|1941.34|1932.64|1941.46|1932.76|1940.66|1931.96|28
1626344970000|2021-07-15 10:29:30|1941.22|1932.52|1941.37|1932.67|1941.37|1932.67|1941.19|1932.49|33
1626344980000|2021-07-15 10:29:40|1941.31|1932.61|1942.3|1933.6|1942.33|1933.63|1941.27|1932.57|29
1626344990000|2021-07-15 10:29:50|1942.29|1933.59|1942.59|1933.89|1942.68|1933.98|1942.23|1933.53|23
1626345000000|2021-07-15 10:30:00|1942.58|1933.88|1941.14|1932.44|1942.58|1933.88|1941.14|1932.44|34
1626345010000|2021-07-15 10:30:10|1940.98|1932.28|1938.29|1929.59|1940.99|1932.29|1937.96|1929.26|37
1626345020000|2021-07-15 10:30:20|1938.32|1929.62|1937.15|1928.45|1938.34|1929.64|1936.44|1927.74|33
1626345030000|2021-07-15 10:30:30|1937.39|1928.69|1937.24|1928.54|1937.86|1929.16|1937.03|1928.33|34
1626345040000|2021-07-15 10:30:40|1937.31|1928.61|1936.57|1927.87|1937.47|1928.77|1936.38|1927.68|35
1626345050000|2021-07-15 10:30:50|1936.63|1927.93|1936.62|1927.92|1937.23|1928.53|1936.08|1927.38|34
1626345060000|2021-07-15 10:31:00|1936.66|1927.96|1936.61|1927.91|1936.7|1928|1936.37|1927.67|33
1626345070000|2021-07-15 10:31:10|1936.58|1927.88|1934.21|1925.51|1936.58|1927.88|1934.18|1925.48|36
1626345080000|2021-07-15 10:31:20|1934.27|1925.57|1932.74|1924.04|1934.27|1925.57|1930.71|1922.01|39
1626345090000|2021-07-15 10:31:30|1932.75|1924.05|1932.2|1923.5|1932.82|1924.12|1931.05|1922.35|39
1626345100000|2021-07-15 10:31:40|1931.88|1923.18|1931.62|1922.92|1932.12|1923.42|1931.3|1922.6|37
1626345110000|2021-07-15 10:31:50|1931.67|1922.97|1931.19|1922.49|1931.67|1922.97|1930.77|1922.07|31
1626345120000|2021-07-15 10:32:00|1931.23|1922.53|1933.56|1924.86|1933.56|1924.86|1931.23|1922.53|30
1626345130000|2021-07-15 10:32:10|1933.57|1924.87|1933.17|1924.47|1933.67|1924.97|1933.17|1924.47|19
1626345140000|2021-07-15 10:32:20|1933.08|1924.38|1931.13|1922.43|1933.08|1924.38|1931.13|1922.43|31
1626345150000|2021-07-15 10:32:30|1931.09|1922.39|1926.76|1918.06|1931.09|1922.39|1926.76|1918.06|37
1626345160000|2021-07-15 10:32:40|1926|1917.3|1926.61|1917.91|1927.82|1919.12|1924.23|1915.53|38
1626345170000|2021-07-15 10:32:50|1926.5|1917.8|1926.62|1917.92|1927.9|1919.2|1926.09|1917.39|39
1626345180000|2021-07-15 10:33:00|1926.45|1917.75|1927.19|1918.49|1927.19|1918.49|1925.05|1916.35|34
1626345190000|2021-07-15 10:33:10|1927.39|1918.69|1928.77|1920.07|1928.77|1920.07|1927.28|1918.58|29
1626345200000|2021-07-15 10:33:20|1928.86|1920.16|1928.95|1920.25|1929.16|1920.46|1928.18|1919.48|35
1626345210000|2021-07-15 10:33:30|1929.21|1920.51|1928.97|1920.27|1929.21|1920.51|1927.76|1919.06|31
1626345220000|2021-07-15 10:33:40|1929.01|1920.31|1929.14|1920.44|1929.35|1920.65|1928|1919.3|34
1626345230000|2021-07-15 10:33:50|1929.09|1920.39|1929.49|1920.79|1929.53|1920.83|1928.96|1920.26|31
1626345240000|2021-07-15 10:34:00|1929.52|1920.82|1927.6|1918.9|1929.52|1920.82|1927.47|1918.77|37
1626345250000|2021-07-15 10:34:10|1927.61|1918.91|1927.69|1918.99|1928.13|1919.43|1927.54|1918.84|34
1626345260000|2021-07-15 10:34:20|1927.64|1918.94|1928.42|1919.72|1928.42|1919.72|1927.55|1918.85|34
1626345270000|2021-07-15 10:34:30|1928.36|1919.66|1928.95|1920.25|1929.01|1920.31|1928.32|1919.62|32
1626345280000|2021-07-15 10:34:40|1928.88|1920.18|1928.95|1920.25|1929.4|1920.7|1928.88|1920.18|25
1626345290000|2021-07-15 10:34:50|1928.86|1920.16|1929.35|1920.65|1929.39|1920.69|1928.86|1920.16|33
1626345300000|2021-07-15 10:35:00|1929.33|1920.63|1929.63|1920.93|1929.78|1921.08|1929.21|1920.51|29
1626345310000|2021-07-15 10:35:10|1929.86|1921.16|1930.26|1921.56|1930.57|1921.87|1929.41|1920.71|33
1626345320000|2021-07-15 10:35:20|1930.24|1921.54|1931.29|1922.59|1931.74|1923.04|1929.72|1921.02|23
1626345330000|2021-07-15 10:35:30|1931.16|1922.46|1931.31|1922.61|1931.43|1922.73|1930.8|1922.1|34
1626345340000|2021-07-15 10:35:40|1931.37|1922.67|1930.75|1922.05|1931.69|1922.99|1930.75|1922.05|34
1626345350000|2021-07-15 10:35:50|1930.62|1921.92|1931.22|1922.52|1931.22|1922.52|1930.58|1921.88|30
1626345360000|2021-07-15 10:36:00|1931.71|1923.01|1931.89|1923.19|1932.03|1923.33|1931.52|1922.82|34
1626345370000|2021-07-15 10:36:10|1931.95|1923.25|1932.33|1923.63|1932.38|1923.68|1931.93|1923.23|27
1626345380000|2021-07-15 10:36:20|1932.32|1923.62|1931.8|1923.1|1932.51|1923.81|1931.8|1923.1|28
1626345390000|2021-07-15 10:36:30|1931.77|1923.07|1930.72|1922.02|1931.77|1923.07|1930.66|1921.96|27
1626345400000|2021-07-15 10:36:40|1930.81|1922.11|1929.76|1921.06|1930.83|1922.13|1929.61|1920.91|23
1626345410000|2021-07-15 10:36:50|1929.66|1920.96|1928.92|1920.22|1929.66|1920.96|1928.82|1920.12|34
1626345420000|2021-07-15 10:37:00|1929.06|1920.36|1928.18|1919.48|1929.14|1920.44|1928.18|1919.48|36
1626345430000|2021-07-15 10:37:10|1928.16|1919.46|1926.07|1917.37|1928.19|1919.49|1926.06|1917.36|39
1626345440000|2021-07-15 10:37:20|1926.04|1917.34|1927.96|1919.26|1927.96|1919.26|1926.04|1917.34|31
1626345450000|2021-07-15 10:37:30|1928.37|1919.67|1927.53|1918.83|1928.37|1919.67|1927.21|1918.51|28
1626345460000|2021-07-15 10:37:40|1927.61|1918.91|1928.12|1919.42|1928.12|1919.42|1926.48|1917.78|36
1626345470000|2021-07-15 10:37:50|1928.03|1919.33|1926.7|1918|1928.03|1919.33|1926.51|1917.81|25
1626345480000|2021-07-15 10:38:00|1926.68|1917.98|1927.95|1919.25|1927.95|1919.25|1926.53|1917.83|28
1626345490000|2021-07-15 10:38:10|1927.97|1919.27|1927.44|1918.74|1928.4|1919.7|1927.44|1918.74|30
1626345500000|2021-07-15 10:38:20|1927.43|1918.73|1928.12|1919.42|1928.18|1919.48|1927.41|1918.71|33
1626345510000|2021-07-15 10:38:30|1928.23|1919.53|1927.73|1919.03|1928.51|1919.81|1927.62|1918.92|27
1626345520000|2021-07-15 10:38:40|1927.62|1918.92|1928.4|1919.7|1928.45|1919.75|1927.61|1918.91|33
1626345530000|2021-07-15 10:38:50|1928.43|1919.73|1928.32|1919.62|1929.24|1920.54|1928.32|1919.62|32
1626345540000|2021-07-15 10:39:00|1928.23|1919.53|1927.64|1918.94|1928.54|1919.84|1927.45|1918.75|23
1626345550000|2021-07-15 10:39:10|1927.69|1918.99|1927.48|1918.78|1927.9|1919.2|1927.35|1918.65|22
1626345560000|2021-07-15 10:39:20|1927.44|1918.74|1927.48|1918.78|1927.75|1919.05|1927.19|1918.49|24
1626345570000|2021-07-15 10:39:30|1927.47|1918.77|1927.67|1918.97|1927.67|1918.97|1927.23|1918.53|23
1626345580000|2021-07-15 10:39:40|1927.68|1918.98|1927.08|1918.38|1927.71|1919.01|1927.08|1918.38|19
1626345590000|2021-07-15 10:39:50|1927.36|1918.66|1926.64|1917.94|1927.4|1918.7|1926.61|1917.91|28
1626345600000|2021-07-15 10:40:00|1926.61|1917.91|1926.94|1918.24|1926.98|1918.28|1926.58|1917.88|30
1626345610000|2021-07-15 10:40:10|1927.17|1918.47|1927.37|1918.67|1927.75|1919.05|1927.02|1918.32|30
1626345620000|2021-07-15 10:40:20|1927.36|1918.66|1927.04|1918.34|1927.71|1919.01|1926.88|1918.18|29
1626345630000|2021-07-15 10:40:30|1927.21|1918.51|1928.1|1919.4|1928.26|1919.56|1927.15|1918.45|20
1626345640000|2021-07-15 10:40:40|1928.13|1919.43|1927.64|1918.94|1928.22|1919.52|1927.64|1918.94|31
1626345650000|2021-07-15 10:40:50|1927.74|1919.04|1928.49|1919.79|1928.55|1919.85|1927.7|1919|23
1626345660000|2021-07-15 10:41:00|1928.54|1919.84|1926.64|1917.94|1928.56|1919.86|1926.6|1917.9|23
1626345670000|2021-07-15 10:41:10|1926.59|1917.89|1926.71|1918.01|1926.8|1918.1|1926.2|1917.5|27
1626345680000|2021-07-15 10:41:20|1926.87|1918.17|1926.16|1917.46|1926.95|1918.25|1926.14|1917.44|28
1626345690000|2021-07-15 10:41:30|1926.22|1917.52|1925.38|1916.68|1926.28|1917.58|1925.32|1916.62|22
1626345700000|2021-07-15 10:41:40|1925.29|1916.59|1925.38|1916.68|1925.48|1916.78|1925.16|1916.46|36
1626345710000|2021-07-15 10:41:50|1925.37|1916.67|1925.25|1916.55|1926.4|1917.7|1925.12|1916.42|36
1626345720000|2021-07-15 10:42:00|1925.32|1916.62|1925.16|1916.46|1925.32|1916.62|1924.89|1916.19|31
1626345730000|2021-07-15 10:42:10|1925.18|1916.48|1925.32|1916.62|1925.42|1916.72|1925.07|1916.37|37
1626345740000|2021-07-15 10:42:20|1925.28|1916.58|1925.27|1916.57|1925.28|1916.58|1924.97|1916.27|34
1626345750000|2021-07-15 10:42:30|1925.43|1916.73|1926.27|1917.57|1926.33|1917.63|1925.34|1916.64|33
1626345760000|2021-07-15 10:42:40|1926.29|1917.59|1926.52|1917.82|1926.79|1918.09|1926.25|1917.55|29
1626345770000|2021-07-15 10:42:50|1926.43|1917.73|1925.65|1916.95|1926.43|1917.73|1925.56|1916.86|34
1626345780000|2021-07-15 10:43:00|1925.69|1916.99|1926.24|1917.54|1926.37|1917.67|1925.59|1916.89|36
1626345790000|2021-07-15 10:43:10|1926.4|1917.7|1926|1917.3|1926.51|1917.81|1925.47|1916.77|32
1626345800000|2021-07-15 10:43:20|1926.14|1917.44|1925.64|1916.94|1926.21|1917.51|1925.48|1916.78|20
1626345810000|2021-07-15 10:43:30|1925.73|1917.03|1926.28|1917.58|1926.52|1917.82|1925.58|1916.88|29
1626345820000|2021-07-15 10:43:40|1926.34|1917.64|1926.4|1917.7|1926.55|1917.85|1926.29|1917.59|23
1626345830000|2021-07-15 10:43:50|1926.44|1917.74|1925.51|1916.81|1926.5|1917.8|1925.51|1916.81|27
1626345840000|2021-07-15 10:44:00|1925.49|1916.79|1922.38|1913.68|1925.64|1916.94|1922.3|1913.6|33
1626345850000|2021-07-15 10:44:10|1922.22|1913.52|1919.08|1910.38|1922.22|1913.52|1918.27|1909.57|37
1626345860000|2021-07-15 10:44:20|1919.06|1910.36|1920.56|1911.86|1920.7|1912|1918.81|1910.11|37
1626345870000|2021-07-15 10:44:30|1920.53|1911.83|1918.17|1909.47|1920.65|1911.95|1918.17|1909.47|38
1626345880000|2021-07-15 10:44:40|1917.62|1908.92|1915.79|1907.09|1917.63|1908.93|1915.55|1906.85|35
1626345890000|2021-07-15 10:44:50|1916.02|1907.32|1918.07|1909.37|1918.12|1909.42|1915.9|1907.2|36
1626345900000|2021-07-15 10:45:00|1918.04|1909.34|1919.34|1910.64|1919.34|1910.64|1917.21|1908.51|32
1626345910000|2021-07-15 10:45:10|1919.29|1910.59|1921.1|1912.4|1921.26|1912.56|1918.96|1910.26|34
1626345920000|2021-07-15 10:45:20|1921.02|1912.32|1921.56|1912.86|1921.71|1913.01|1920.8|1912.1|33
1626345930000|2021-07-15 10:45:30|1920.42|1911.72|1920.3|1911.6|1920.48|1911.78|1919.74|1911.04|31
1626345940000|2021-07-15 10:45:40|1920.25|1911.55|1922.59|1913.89|1923|1914.3|1920.25|1911.55|37
1626345950000|2021-07-15 10:45:50|1922.55|1913.85|1922.84|1914.14|1922.94|1914.24|1922.01|1913.31|37
1626345960000|2021-07-15 10:46:00|1922.75|1914.05|1922.75|1914.05|1923.14|1914.44|1922.47|1913.77|35
1626345970000|2021-07-15 10:46:10|1922.76|1914.06|1919.39|1910.69|1922.85|1914.15|1919.39|1910.69|33
1626345980000|2021-07-15 10:46:20|1919.47|1910.77|1922.11|1913.41|1922.13|1913.43|1919.46|1910.76|36
1626345990000|2021-07-15 10:46:30|1922.2|1913.5|1922.98|1914.28|1923.04|1914.34|1922.2|1913.5|27
1626346000000|2021-07-15 10:46:40|1922.96|1914.26|1924.15|1915.45|1924.38|1915.68|1922.69|1913.99|33
1626346010000|2021-07-15 10:46:50|1924.36|1915.66|1925.08|1916.38|1925.16|1916.46|1923.78|1915.08|37
1626346020000|2021-07-15 10:47:00|1925.21|1916.51|1924.53|1915.83|1925.21|1916.51|1924.06|1915.36|34
1626346030000|2021-07-15 10:47:10|1924.65|1915.95|1923.35|1914.65|1924.65|1915.95|1923.35|1914.65|36
1626346040000|2021-07-15 10:47:20|1923.22|1914.52|1923.42|1914.72|1923.42|1914.72|1922.96|1914.26|34
1626346050000|2021-07-15 10:47:30|1923.48|1914.78|1924.52|1915.82|1924.52|1915.82|1923.48|1914.78|33
1626346060000|2021-07-15 10:47:40|1924.51|1915.81|1923.89|1915.19|1924.56|1915.86|1923.7|1915|28
1626346070000|2021-07-15 10:47:50|1923.78|1915.08|1923.59|1914.89|1923.8|1915.1|1923.16|1914.46|28
1626346080000|2021-07-15 10:48:00|1923.71|1915.01|1923.44|1914.74|1923.82|1915.12|1923.35|1914.65|23
1626346090000|2021-07-15 10:48:10|1923.46|1914.76|1923.86|1915.16|1923.86|1915.16|1923.44|1914.74|9
1626346100000|2021-07-15 10:48:20|1924.11|1915.41|1923.9|1915.2|1924.11|1915.41|1923.79|1915.09|19
1626346110000|2021-07-15 10:48:30|1923.92|1915.22|1924.31|1915.61|1924.31|1915.61|1923.9|1915.2|20
1626346120000|2021-07-15 10:48:40|1924.32|1915.62|1924.18|1915.48|1924.6|1915.9|1924.16|1915.46|19
1626346130000|2021-07-15 10:48:50|1924.16|1915.46|1924.05|1915.35|1924.16|1915.46|1923.9|1915.2|14
1626346140000|2021-07-15 10:49:00|1924.24|1915.54|1924.2|1915.5|1924.24|1915.54|1924.04|1915.34|6
1626346150000|2021-07-15 10:49:10|1924.17|1915.47|1923.08|1914.38|1924.17|1915.47|1923.01|1914.31|26
1626346160000|2021-07-15 10:49:20|1923.09|1914.39|1923.51|1914.81|1923.51|1914.81|1923.06|1914.36|13
1626346170000|2021-07-15 10:49:30|1923.43|1914.73|1923.38|1914.68|1923.62|1914.92|1923.26|1914.56|24
1626346180000|2021-07-15 10:49:40|1923.36|1914.66|1921.19|1912.49|1923.4|1914.7|1921.19|1912.49|26
1626346190000|2021-07-15 10:49:50|1921.26|1912.56|1920.67|1911.97|1921.7|1913|1920.61|1911.91|32
1626346200000|2021-07-15 10:50:00|1920.68|1911.98|1921.72|1913.02|1922|1913.3|1920.68|1911.98|28
1626346210000|2021-07-15 10:50:10|1921.74|1913.04|1921.69|1912.99|1921.86|1913.16|1921.68|1912.98|27
1626346220000|2021-07-15 10:50:20|1921.83|1913.13|1922.99|1914.29|1923.14|1914.44|1921.71|1913.01|35
1626346230000|2021-07-15 10:50:30|1922.98|1914.28|1922.82|1914.12|1923.01|1914.31|1922.69|1913.99|33
1626346240000|2021-07-15 10:50:40|1922.79|1914.09|1923.05|1914.35|1923.18|1914.48|1922.73|1914.03|22
1626346250000|2021-07-15 10:50:50|1923.2|1914.5|1923.25|1914.55|1923.37|1914.67|1923.04|1914.34|29
1626346260000|2021-07-15 10:51:00|1923.28|1914.58|1924.58|1915.88|1924.73|1916.03|1923.28|1914.58|26
1626346270000|2021-07-15 10:51:10|1924.6|1915.9|1925.72|1917.02|1925.8|1917.1|1924.53|1915.83|32
1626346280000|2021-07-15 10:51:20|1925.81|1917.11|1926.08|1917.38|1926.1|1917.4|1925.65|1916.95|27
1626346290000|2021-07-15 10:51:30|1926.24|1917.54|1927.76|1919.06|1927.81|1919.11|1926.24|1917.54|34
1626346300000|2021-07-15 10:51:40|1927.72|1919.02|1927.73|1919.03|1927.74|1919.04|1927.25|1918.55|24
1626346310000|2021-07-15 10:51:50|1927.75|1919.05|1928.22|1919.52|1928.3|1919.6|1927.55|1918.85|29
1626346320000|2021-07-15 10:52:00|1928.28|1919.58|1927.69|1918.99|1928.34|1919.64|1927.55|1918.85|31
1626346330000|2021-07-15 10:52:10|1927.68|1918.98|1926.38|1917.68|1927.74|1919.04|1926.24|1917.54|29
1626346340000|2021-07-15 10:52:20|1926.44|1917.74|1926.71|1918.01|1926.73|1918.03|1926.23|1917.53|20
1626346350000|2021-07-15 10:52:30|1926.58|1917.88|1926.63|1917.93|1926.74|1918.04|1926.55|1917.85|15
1626346360000|2021-07-15 10:52:40|1926.62|1917.92|1926.34|1917.64|1926.64|1917.94|1926.24|1917.54|21
1626346370000|2021-07-15 10:52:50|1926.24|1917.54|1927|1918.3|1927.01|1918.31|1926.24|1917.54|18
1626346380000|2021-07-15 10:53:00|1927.04|1918.34|1926.68|1917.98|1927.59|1918.89|1926.68|1917.98|27
1626346390000|2021-07-15 10:53:10|1926.89|1918.19|1927|1918.3|1927.02|1918.32|1926.86|1918.16|15
1626346400000|2021-07-15 10:53:20|1927.03|1918.33|1926.87|1918.17|1927.34|1918.64|1926.6|1917.9|29
1626346410000|2021-07-15 10:53:30|1927|1918.3|1926.89|1918.19|1927.25|1918.55|1926.85|1918.15|24
1626346420000|2021-07-15 10:53:40|1926.91|1918.21|1926.91|1918.21|1926.91|1918.21|1926.7|1918|5
1626346430000|2021-07-15 10:53:50|1926.89|1918.19|1927.17|1918.47|1927.2|1918.5|1926.71|1918.01|10
1626346440000|2021-07-15 10:54:00|1927.15|1918.45|1926.53|1917.83|1927.15|1918.45|1926.33|1917.63|20
1626346450000|2021-07-15 10:54:10|1926.2|1917.5|1925.46|1916.76|1926.2|1917.5|1925.44|1916.74|21
1626346460000|2021-07-15 10:54:20|1925.24|1916.54|1924.26|1915.56|1925.29|1916.59|1924.26|1915.56|14
1626346470000|2021-07-15 10:54:30|1924.25|1915.55|1923.02|1914.32|1924.25|1915.55|1923.02|1914.32|15
1626346480000|2021-07-15 10:54:40|1923.03|1914.33|1922.05|1913.35|1923.03|1914.33|1921.6|1912.9|29
1626346490000|2021-07-15 10:54:50|1922.01|1913.31|1922.87|1914.17|1923.02|1914.32|1921.74|1913.04|19
1626346500000|2021-07-15 10:55:00|1922.9|1914.2|1923.13|1914.43|1923.27|1914.57|1922.9|1914.2|9
1626346510000|2021-07-15 10:55:10|1923.07|1914.37|1922.39|1913.69|1923.07|1914.37|1922.17|1913.47|22
1626346520000|2021-07-15 10:55:20|1922.41|1913.71|1920.95|1912.25|1922.41|1913.71|1920.54|1911.84|23
1626346530000|2021-07-15 10:55:30|1921.08|1912.38|1919.95|1911.25|1921.08|1912.38|1919.56|1910.86|27
1626346540000|2021-07-15 10:55:40|1919.98|1911.28|1921.07|1912.37|1921.07|1912.37|1919.98|1911.28|20
1626346550000|2021-07-15 10:55:50|1921.13|1912.43|1920.99|1912.29|1921.32|1912.62|1920.83|1912.13|23
1626346560000|2021-07-15 10:56:00|1920.97|1912.27|1918.78|1910.08|1920.99|1912.29|1918.78|1910.08|20
1626346570000|2021-07-15 10:56:10|1918.77|1910.07|1918.85|1910.15|1919.16|1910.46|1918.73|1910.03|21
1626346580000|2021-07-15 10:56:20|1918.87|1910.17|1920.34|1911.64|1920.34|1911.64|1918.69|1909.99|24
1626346590000|2021-07-15 10:56:30|1920.52|1911.82|1922.47|1913.77|1922.7|1914|1920.47|1911.77|28
1626346600000|2021-07-15 10:56:40|1922.58|1913.88|1921.98|1913.28|1922.66|1913.96|1921.89|1913.19|24
1626346610000|2021-07-15 10:56:50|1921.91|1913.21|1921.89|1913.19|1922|1913.3|1921.73|1913.03|19
1626346620000|2021-07-15 10:57:00|1921.82|1913.12|1921.84|1913.14|1922.02|1913.32|1921.78|1913.08|18
1626346630000|2021-07-15 10:57:10|1921.94|1913.24|1922.57|1913.87|1922.59|1913.89|1921.94|1913.24|30
1626346640000|2021-07-15 10:57:20|1922.69|1913.99|1922.66|1913.96|1922.78|1914.08|1922.44|1913.74|24
1626346650000|2021-07-15 10:57:30|1922.64|1913.94|1923.76|1915.06|1923.76|1915.06|1922.57|1913.87|24
1626346660000|2021-07-15 10:57:40|1923.68|1914.98|1923|1914.3|1923.69|1914.99|1922.56|1913.86|30
1626346670000|2021-07-15 10:57:50|1923.01|1914.31|1923.75|1915.05|1923.75|1915.05|1923.01|1914.31|18
1626346680000|2021-07-15 10:58:00|1923.8|1915.1|1923.8|1915.1|1924.07|1915.37|1923.54|1914.84|22
1626346690000|2021-07-15 10:58:10|1923.76|1915.06|1924.3|1915.6|1924.3|1915.6|1923.76|1915.06|17
1626346700000|2021-07-15 10:58:20|1924.29|1915.59|1924.6|1915.9|1924.6|1915.9|1924.19|1915.49|6
1626346710000|2021-07-15 10:58:30|1924.59|1915.89|1925.19|1916.49|1925.26|1916.56|1924.59|1915.89|15
1626346720000|2021-07-15 10:58:40|1925.16|1916.46|1924.88|1916.18|1925.16|1916.46|1924.22|1915.52|20
1626346730000|2021-07-15 10:58:50|1924.87|1916.17|1924.85|1916.15|1925.02|1916.32|1924.5|1915.8|15
1626346740000|2021-07-15 10:59:00|1924.97|1916.27|1924.47|1915.77|1924.97|1916.27|1924.38|1915.68|22
1626346750000|2021-07-15 10:59:10|1924.49|1915.79|1924.36|1915.66|1925.29|1916.59|1924.36|1915.66|25
1626346760000|2021-07-15 10:59:20|1924.26|1915.56|1921.45|1912.75|1924.26|1915.56|1921.45|1912.75|28
1626346770000|2021-07-15 10:59:30|1921.3|1912.6|1920.74|1912.04|1921.3|1912.6|1920.68|1911.98|26
1626346780000|2021-07-15 10:59:40|1920.89|1912.19|1919.92|1911.22|1921.52|1912.82|1919.22|1910.52|38
1626346790000|2021-07-15 10:59:50|1920.07|1911.37|1919.61|1910.91|1920.09|1911.39|1919.38|1910.68|31
1626346800000|2021-07-15 11:00:00|1919.46|1910.76|1917.91|1909.21|1919.61|1910.91|1917.22|1908.52|36
1626346810000|2021-07-15 11:00:10|1918.41|1909.71|1921.41|1912.71|1921.41|1912.71|1918.41|1909.71|36
1626346820000|2021-07-15 11:00:20|1921.49|1912.79|1923.07|1914.37|1923.28|1914.58|1921.45|1912.75|37
1626346830000|2021-07-15 11:00:30|1922.76|1914.06|1923.08|1914.38|1923.27|1914.57|1922.73|1914.03|33
1626346840000|2021-07-15 11:00:40|1923.02|1914.32|1923.34|1914.64|1923.34|1914.64|1922.91|1914.21|28
1626346850000|2021-07-15 11:00:50|1923.47|1914.77|1923.86|1915.16|1923.89|1915.19|1923.41|1914.71|32
1626346860000|2021-07-15 11:01:00|1924.04|1915.34|1924.38|1915.68|1924.73|1916.03|1923.89|1915.19|27
1626346870000|2021-07-15 11:01:10|1924.49|1915.79|1924.51|1915.81|1924.69|1915.99|1924.39|1915.69|24
1626346880000|2021-07-15 11:01:20|1924.48|1915.78|1924.4|1915.7|1924.72|1916.02|1924.25|1915.55|33
1626346890000|2021-07-15 11:01:30|1924.45|1915.75|1923.82|1915.12|1924.45|1915.75|1923.79|1915.09|23
1626346900000|2021-07-15 11:01:40|1923.59|1914.89|1924.26|1915.56|1924.35|1915.65|1923.59|1914.89|22
1626346910000|2021-07-15 11:01:50|1924.31|1915.61|1923.78|1915.08|1924.31|1915.61|1923.61|1914.91|24
1626346920000|2021-07-15 11:02:00|1923.75|1915.05|1923.78|1915.08|1923.83|1915.13|1923.5|1914.8|28
1626346930000|2021-07-15 11:02:10|1923.8|1915.1|1924.01|1915.31|1924.53|1915.83|1923.8|1915.1|20
1626346940000|2021-07-15 11:02:20|1924.07|1915.37|1924|1915.3|1924.58|1915.88|1923.99|1915.29|23
1626346950000|2021-07-15 11:02:30|1924.11|1915.41|1924.81|1916.11|1924.86|1916.16|1924.11|1915.41|17
1626346960000|2021-07-15 11:02:40|1924.86|1916.16|1924.62|1915.92|1925.01|1916.31|1924.62|1915.92|23
1626346970000|2021-07-15 11:02:50|1924.6|1915.9|1924.39|1915.69|1924.66|1915.96|1923.76|1915.06|30
1626346980000|2021-07-15 11:03:00|1924.52|1915.82|1923.99|1915.29|1924.55|1915.85|1923.81|1915.11|23
1626346990000|2021-07-15 11:03:10|1923.89|1915.19|1923.81|1915.11|1923.94|1915.24|1923.79|1915.09|10
1626347000000|2021-07-15 11:03:20|1923.83|1915.13|1923.93|1915.23|1924.14|1915.44|1923.83|1915.13|16
1626347010000|2021-07-15 11:03:30|1923.8|1915.1|1923.82|1915.12|1923.83|1915.13|1923.5|1914.8|20
1626347020000|2021-07-15 11:03:40|1923.84|1915.14|1923.8|1915.1|1923.84|1915.14|1923.74|1915.04|15
1626347030000|2021-07-15 11:03:50|1923.83|1915.13|1923.28|1914.58|1923.91|1915.21|1923.28|1914.58|23
1626347040000|2021-07-15 11:04:00|1923.9|1915.2|1923.79|1915.09|1924.04|1915.34|1923.79|1915.09|18
1626347050000|2021-07-15 11:04:10|1923.76|1915.06|1923.77|1915.07|1923.81|1915.11|1923.72|1915.02|19
1626347060000|2021-07-15 11:04:20|1923.78|1915.08|1924.23|1915.53|1924.5|1915.8|1923.78|1915.08|21
1626347070000|2021-07-15 11:04:30|1924.22|1915.52|1924.45|1915.75|1924.6|1915.9|1923.94|1915.24|23
1626347080000|2021-07-15 11:04:40|1924.43|1915.73|1924.61|1915.91|1924.62|1915.92|1924.42|1915.72|17
1626347090000|2021-07-15 11:04:50|1924.58|1915.88|1923.86|1915.16|1924.62|1915.92|1923.69|1914.99|31
1626347100000|2021-07-15 11:05:00|1923.87|1915.17|1924.85|1916.15|1924.85|1916.15|1923.86|1915.16|28
1626347110000|2021-07-15 11:05:10|1924.8|1916.1|1924.9|1916.2|1925|1916.3|1924.8|1916.1|13
1626347120000|2021-07-15 11:05:20|1924.75|1916.05|1924.22|1915.52|1924.75|1916.05|1924.21|1915.51|9
1626347130000|2021-07-15 11:05:30|1924.18|1915.48|1923.55|1914.85|1924.28|1915.58|1923.52|1914.82|17
1626347140000|2021-07-15 11:05:40|1923.63|1914.93|1922.72|1914.02|1923.73|1915.03|1922.72|1914.02|28
1626347150000|2021-07-15 11:05:50|1922.74|1914.04|1920.66|1911.96|1922.74|1914.04|1920.52|1911.82|32
1626347160000|2021-07-15 11:06:00|1920.68|1911.98|1921.33|1912.63|1921.54|1912.84|1920.63|1911.93|31
1626347170000|2021-07-15 11:06:10|1921.35|1912.65|1921.91|1913.21|1922.13|1913.43|1921.35|1912.65|28
1626347180000|2021-07-15 11:06:20|1921.94|1913.24|1922.31|1913.61|1922.53|1913.83|1921.51|1912.81|16
1626347190000|2021-07-15 11:06:30|1922.26|1913.56|1922.43|1913.73|1922.43|1913.73|1922.01|1913.31|19
1626347200000|2021-07-15 11:06:40|1922.33|1913.63|1922.51|1913.81|1922.76|1914.06|1922.33|1913.63|18
1626347210000|2021-07-15 11:06:50|1922.45|1913.75|1923.19|1914.49|1923.31|1914.61|1922.43|1913.73|25
1626347220000|2021-07-15 11:07:00|1923.18|1914.48|1923.26|1914.56|1923.53|1914.83|1923.04|1914.34|26
1626347230000|2021-07-15 11:07:10|1923.25|1914.55|1923.47|1914.77|1923.51|1914.81|1923|1914.3|30
1626347240000|2021-07-15 11:07:20|1923.43|1914.73|1923.15|1914.45|1923.53|1914.83|1923.13|1914.43|23
1626347250000|2021-07-15 11:07:30|1923.16|1914.46|1922.85|1914.15|1923.32|1914.62|1922.5|1913.8|30
1626347260000|2021-07-15 11:07:40|1922.84|1914.14|1922.89|1914.19|1922.95|1914.25|1922.84|1914.14|14
1626347270000|2021-07-15 11:07:50|1922.86|1914.16|1923.19|1914.49|1923.28|1914.58|1922.84|1914.14|13
1626347280000|2021-07-15 11:08:00|1923.11|1914.41|1922.49|1913.79|1923.27|1914.57|1922.45|1913.75|27
1626347290000|2021-07-15 11:08:10|1922.47|1913.77|1922.38|1913.68|1922.48|1913.78|1922.33|1913.63|13
1626347300000|2021-07-15 11:08:20|1922.37|1913.67|1922.14|1913.44|1922.38|1913.68|1922|1913.3|15
1626347310000|2021-07-15 11:08:30|1922.15|1913.45|1922.3|1913.6|1922.35|1913.65|1922.15|1913.45|15
1626347320000|2021-07-15 11:08:40|1922.32|1913.62|1922.65|1913.95|1922.77|1914.07|1922.02|1913.32|31
1626347330000|2021-07-15 11:08:50|1922.66|1913.96|1920.18|1911.48|1922.66|1913.96|1920.18|1911.48|31
1626347340000|2021-07-15 11:09:00|1920.25|1911.55|1920.69|1911.99|1920.85|1912.15|1920.23|1911.53|31
1626347350000|2021-07-15 11:09:10|1920.73|1912.03|1921.53|1912.83|1921.66|1912.96|1920.61|1911.91|27
1626347360000|2021-07-15 11:09:20|1921.55|1912.85|1921.41|1912.71|1921.96|1913.26|1921.23|1912.53|30
1626347370000|2021-07-15 11:09:30|1921.4|1912.7|1920.98|1912.28|1921.8|1913.1|1920.98|1912.28|24
1626347380000|2021-07-15 11:09:40|1921.05|1912.35|1921.02|1912.32|1921.12|1912.42|1920.98|1912.28|27
1626347390000|2021-07-15 11:09:50|1921.01|1912.31|1921.08|1912.38|1921.2|1912.5|1920.8|1912.1|26
1626347400000|2021-07-15 11:10:00|1921.11|1912.41|1921.17|1912.47|1921.19|1912.49|1920.99|1912.29|25
1626347410000|2021-07-15 11:10:10|1921.19|1912.49|1920.16|1911.46|1921.23|1912.53|1920.11|1911.41|31
1626347420000|2021-07-15 11:10:20|1920.15|1911.45|1920.44|1911.74|1920.44|1911.74|1920.14|1911.44|21
1626347430000|2021-07-15 11:10:30|1920.3|1911.6|1920.21|1911.51|1920.39|1911.69|1920.1|1911.4|18
1626347440000|2021-07-15 11:10:40|1920.26|1911.56|1920.38|1911.68|1920.47|1911.77|1919.92|1911.22|23
1626347450000|2021-07-15 11:10:50|1920.43|1911.73|1919.92|1911.22|1920.55|1911.85|1919.86|1911.16|23
1626347460000|2021-07-15 11:11:00|1919.93|1911.23|1917.85|1909.15|1919.93|1911.23|1917.77|1909.07|33
1626347470000|2021-07-15 11:11:10|1917.82|1909.12|1920|1911.3|1920|1911.3|1917.82|1909.12|34
1626347480000|2021-07-15 11:11:20|1919.94|1911.24|1920.52|1911.82|1921.02|1912.32|1919.94|1911.24|27
1626347490000|2021-07-15 11:11:30|1920.49|1911.79|1921.08|1912.38|1921.08|1912.38|1920.48|1911.78|28
1626347500000|2021-07-15 11:11:40|1921.07|1912.37|1922.17|1913.47|1922.3|1913.6|1921.07|1912.37|33
1626347510000|2021-07-15 11:11:50|1922.3|1913.6|1922.06|1913.36|1922.5|1913.8|1922.06|1913.36|29
1626347520000|2021-07-15 11:12:00|1922.07|1913.37|1922.08|1913.38|1922.11|1913.41|1921.67|1912.97|27
1626347530000|2021-07-15 11:12:10|1922.05|1913.35|1922.92|1914.22|1923.04|1914.34|1922.05|1913.35|32
1626347540000|2021-07-15 11:12:20|1922.81|1914.11|1922.77|1914.07|1922.88|1914.18|1922.44|1913.74|20
1626347550000|2021-07-15 11:12:30|1922.72|1914.02|1922.65|1913.95|1922.72|1914.02|1922.29|1913.59|20
1626347560000|2021-07-15 11:12:40|1922.67|1913.97|1922.53|1913.83|1923.03|1914.33|1922.53|1913.83|25
1626347570000|2021-07-15 11:12:50|1922.47|1913.77|1922.89|1914.19|1922.89|1914.19|1922.47|1913.77|18
1626347580000|2021-07-15 11:13:00|1922.93|1914.23|1922.67|1913.97|1922.93|1914.23|1922.39|1913.69|27
1626347590000|2021-07-15 11:13:10|1922.68|1913.98|1922.77|1914.07|1923.03|1914.33|1922.48|1913.78|18
1626347600000|2021-07-15 11:13:20|1922.97|1914.27|1923|1914.3|1923.03|1914.33|1922.79|1914.09|32
1626347610000|2021-07-15 11:13:30|1923.03|1914.33|1923.16|1914.46|1923.28|1914.58|1922.97|1914.27|21
1626347620000|2021-07-15 11:13:40|1923.11|1914.41|1923.21|1914.51|1923.4|1914.7|1922.88|1914.18|26
1626347630000|2021-07-15 11:13:50|1923.2|1914.5|1923.14|1914.44|1923.42|1914.72|1923.14|1914.44|23
1626347640000|2021-07-15 11:14:00|1923.15|1914.45|1922.37|1913.67|1923.28|1914.58|1922.37|1913.67|24
1626347650000|2021-07-15 11:14:10|1922.42|1913.72|1922.48|1913.78|1922.54|1913.84|1922.38|1913.68|21
1626347660000|2021-07-15 11:14:20|1922.47|1913.77|1922.59|1913.89|1922.59|1913.89|1922.27|1913.57|24
1626347670000|2021-07-15 11:14:30|1922.58|1913.88|1922.86|1914.16|1922.86|1914.16|1922.24|1913.54|19
1626347680000|2021-07-15 11:14:40|1922.88|1914.18|1923.03|1914.33|1923.15|1914.45|1922.83|1914.13|27
1626347690000|2021-07-15 11:14:50|1923.02|1914.32|1923.47|1914.77|1923.47|1914.77|1922.97|1914.27|21
1626347700000|2021-07-15 11:15:00|1923.5|1914.8|1922.35|1913.65|1923.52|1914.82|1922.35|1913.65|27
1626347710000|2021-07-15 11:15:10|1922.29|1913.59|1921.81|1913.11|1922.29|1913.59|1921.79|1913.09|22
1626347720000|2021-07-15 11:15:20|1921.82|1913.12|1921.28|1912.58|1921.82|1913.12|1921.26|1912.56|14
1626347730000|2021-07-15 11:15:30|1921.25|1912.55|1919.95|1911.25|1921.27|1912.57|1919.95|1911.25|13
1626347740000|2021-07-15 11:15:40|1919.96|1911.26|1920.17|1911.47|1920.35|1911.65|1919.96|1911.26|29
1626347750000|2021-07-15 11:15:50|1920.26|1911.56|1919.81|1911.11|1920.26|1911.56|1918.8|1910.1|32
1626347760000|2021-07-15 11:16:00|1919.82|1911.12|1918.96|1910.26|1921.01|1912.31|1918.92|1910.22|33
1626347770000|2021-07-15 11:16:10|1918.93|1910.23|1919.11|1910.41|1919.43|1910.73|1918.93|1910.23|32
1626347780000|2021-07-15 11:16:20|1919.13|1910.43|1919.19|1910.49|1919.28|1910.58|1919|1910.3|18
1626347790000|2021-07-15 11:16:30|1919.27|1910.57|1919.28|1910.58|1919.69|1910.99|1919.12|1910.42|29
1626347800000|2021-07-15 11:16:40|1919.29|1910.59|1919.31|1910.61|1919.48|1910.78|1919.04|1910.34|17
1626347810000|2021-07-15 11:16:50|1919.32|1910.62|1919.25|1910.55|1919.65|1910.95|1919.23|1910.53|16
1626347820000|2021-07-15 11:17:00|1919.32|1910.62|1919.17|1910.47|1919.32|1910.62|1919.05|1910.35|12
1626347830000|2021-07-15 11:17:10|1919.1|1910.4|1919.37|1910.67|1919.37|1910.67|1919.05|1910.35|9
1626347840000|2021-07-15 11:17:20|1919.63|1910.93|1919.63|1910.93|1920.12|1911.42|1919.63|1910.93|26
1626347850000|2021-07-15 11:17:30|1919.69|1910.99|1919.71|1911.01|1919.8|1911.1|1919.69|1910.99|7
1626347860000|2021-07-15 11:17:40|1919.8|1911.1|1920.24|1911.54|1920.41|1911.71|1919.8|1911.1|9
1626347870000|2021-07-15 11:17:50|1920.14|1911.44|1921.23|1912.53|1921.47|1912.77|1920.02|1911.32|34
1626347880000|2021-07-15 11:18:00|1921.29|1912.59|1921.18|1912.48|1921.48|1912.78|1921.09|1912.39|23
1626347890000|2021-07-15 11:18:10|1921.28|1912.58|1920.23|1911.53|1921.28|1912.58|1919.82|1911.12|26
1626347900000|2021-07-15 11:18:20|1920.38|1911.68|1919.92|1911.22|1920.88|1912.18|1919.88|1911.18|32
1626347910000|2021-07-15 11:18:30|1919.94|1911.24|1920.51|1911.81|1920.83|1912.13|1919.94|1911.24|31
1626347920000|2021-07-15 11:18:40|1920.52|1911.82|1919.85|1911.15|1920.73|1912.03|1919.76|1911.06|25
1626347930000|2021-07-15 11:18:50|1919.81|1911.11|1920.12|1911.42|1920.32|1911.62|1919.81|1911.11|31
1626347940000|2021-07-15 11:19:00|1920.13|1911.43|1920.2|1911.5|1920.23|1911.53|1920.1|1911.4|15
1626347950000|2021-07-15 11:19:10|1920.21|1911.51|1920.74|1912.04|1920.74|1912.04|1920.2|1911.5|10
1626347960000|2021-07-15 11:19:20|1920.82|1912.12|1920.95|1912.25|1920.96|1912.26|1920.57|1911.87|26
1626347970000|2021-07-15 11:19:30|1920.92|1912.22|1918.38|1909.68|1920.95|1912.25|1918.37|1909.67|34
1626347980000|2021-07-15 11:19:40|1918.45|1909.75|1919.4|1910.7|1919.4|1910.7|1918.45|1909.75|32
1626347990000|2021-07-15 11:19:50|1919.49|1910.79|1919.02|1910.32|1920.12|1911.42|1918.9|1910.2|35
1626348000000|2021-07-15 11:20:00|1918.99|1910.29|1918.64|1909.94|1919|1910.3|1918.34|1909.64|34
1626348010000|2021-07-15 11:20:10|1918.63|1909.93|1917.41|1908.71|1918.8|1910.1|1917.38|1908.68|30
1626348020000|2021-07-15 11:20:20|1917.3|1908.6|1916.82|1908.12|1917.44|1908.74|1916.73|1908.03|25
1626348030000|2021-07-15 11:20:30|1916.78|1908.08|1916|1907.3|1916.81|1908.11|1916|1907.3|32
1626348040000|2021-07-15 11:20:40|1915.86|1907.16|1915.6|1906.9|1915.86|1907.16|1915.08|1906.38|29
1626348050000|2021-07-15 11:20:50|1915.57|1906.87|1915.52|1906.82|1915.67|1906.97|1915.04|1906.34|29
1626348060000|2021-07-15 11:21:00|1915.54|1906.84|1912.08|1903.38|1915.54|1906.84|1912.07|1903.37|30
1626348070000|2021-07-15 11:21:10|1912.18|1903.48|1911.58|1902.88|1912.24|1903.54|1910.61|1901.91|37
1626348080000|2021-07-15 11:21:20|1911.54|1902.84|1910.97|1902.27|1911.92|1903.22|1910.97|1902.27|37
1626348090000|2021-07-15 11:21:30|1911|1902.3|1912.61|1903.91|1913.05|1904.35|1910.82|1902.12|35
1626348100000|2021-07-15 11:21:40|1912.62|1903.92|1912.27|1903.57|1913.45|1904.75|1912.21|1903.51|35
1626348110000|2021-07-15 11:21:50|1912.3|1903.6|1911.28|1902.58|1912.3|1903.6|1911.13|1902.43|31
1626348120000|2021-07-15 11:22:00|1911.3|1902.6|1912.35|1903.65|1912.35|1903.65|1911.18|1902.48|24
1626348130000|2021-07-15 11:22:10|1912.43|1903.73|1912.33|1903.63|1912.45|1903.75|1912.04|1903.34|32
1626348140000|2021-07-15 11:22:20|1912.35|1903.65|1911.4|1902.7|1912.41|1903.71|1911.39|1902.69|31
1626348150000|2021-07-15 11:22:30|1911.69|1902.99|1911.25|1902.55|1911.7|1903|1911.2|1902.5|26
1626348160000|2021-07-15 11:22:40|1911.23|1902.53|1912.14|1903.44|1912.18|1903.48|1911.04|1902.34|28
1626348170000|2021-07-15 11:22:50|1912.15|1903.45|1911.51|1902.81|1912.26|1903.56|1911.4|1902.7|26
1626348180000|2021-07-15 11:23:00|1911.53|1902.83|1911.1|1902.4|1911.87|1903.17|1911.1|1902.4|27
1626348190000|2021-07-15 11:23:10|1910.91|1902.21|1911.87|1903.17|1911.98|1903.28|1910.79|1902.09|32
1626348200000|2021-07-15 11:23:20|1911.88|1903.18|1912.63|1903.93|1912.63|1903.93|1911.87|1903.17|26
1626348210000|2021-07-15 11:23:30|1912.86|1904.16|1914.46|1905.76|1914.74|1906.04|1912.86|1904.16|29
1626348220000|2021-07-15 11:23:40|1914.44|1905.74|1914.99|1906.29|1914.99|1906.29|1914.44|1905.74|14
1626348230000|2021-07-15 11:23:50|1914.52|1905.82|1915.87|1907.17|1915.97|1907.27|1914.52|1905.82|27
1626348240000|2021-07-15 11:24:00|1915.85|1907.15|1914.46|1905.76|1916.19|1907.49|1914.46|1905.76|33
1626348250000|2021-07-15 11:24:10|1914.48|1905.78|1914.02|1905.32|1914.48|1905.78|1914.01|1905.31|32
1626348260000|2021-07-15 11:24:20|1914.03|1905.33|1914.34|1905.64|1914.52|1905.82|1914.03|1905.33|17
1626348270000|2021-07-15 11:24:30|1914.36|1905.66|1912.19|1903.49|1914.37|1905.67|1912.01|1903.31|24
1626348280000|2021-07-15 11:24:40|1912.18|1903.48|1912.14|1903.44|1912.32|1903.62|1911.9|1903.2|25
1626348290000|2021-07-15 11:24:50|1912.05|1903.35|1909.46|1900.76|1912.05|1903.35|1909.46|1900.76|35
1626348300000|2021-07-15 11:25:00|1909.5|1900.8|1911.88|1903.18|1911.88|1903.18|1909.26|1900.56|35
1626348310000|2021-07-15 11:25:10|1911.95|1903.25|1912.98|1904.28|1913.91|1905.21|1911.94|1903.24|37
1626348320000|2021-07-15 11:25:20|1912.97|1904.27|1913.88|1905.18|1914.09|1905.39|1912.9|1904.2|32
1626348330000|2021-07-15 11:25:30|1914.08|1905.38|1913.61|1904.91|1914.12|1905.42|1913.27|1904.57|28
1626348340000|2021-07-15 11:25:40|1913.45|1904.75|1913.93|1905.23|1913.97|1905.27|1912.88|1904.18|32
1626348350000|2021-07-15 11:25:50|1913.99|1905.29|1914.13|1905.43|1914.33|1905.63|1913.75|1905.05|28
1626348360000|2021-07-15 11:26:00|1914.11|1905.41|1915.04|1906.34|1915.04|1906.34|1913.41|1904.71|30
1626348370000|2021-07-15 11:26:10|1914.86|1906.16|1914.29|1905.59|1914.98|1906.28|1913.93|1905.23|31
1626348380000|2021-07-15 11:26:20|1914.31|1905.61|1914.59|1905.89|1915.49|1906.79|1914.31|1905.61|24
1626348390000|2021-07-15 11:26:30|1914.56|1905.86|1914.67|1905.97|1914.74|1906.04|1914.56|1905.86|16
1626348400000|2021-07-15 11:26:40|1914.66|1905.96|1914.66|1905.96|1914.68|1905.98|1914.66|1905.96|4
1626348410000|2021-07-15 11:26:50|1914.69|1905.99|1914.54|1905.84|1914.69|1905.99|1914.44|1905.74|13
1626348420000|2021-07-15 11:27:00|1914.57|1905.87|1914.56|1905.86|1914.64|1905.94|1914.44|1905.74|10
1626348430000|2021-07-15 11:27:10|1914.61|1905.91|1914.59|1905.89|1914.61|1905.91|1914.55|1905.85|4
1626348450000|2021-07-15 11:27:30|1914.57|1905.87|1913.51|1904.81|1914.57|1905.87|1913.51|1904.81|8
1626348460000|2021-07-15 11:27:40|1913.49|1904.79|1914.1|1905.4|1914.1|1905.4|1913.45|1904.75|22
1626348470000|2021-07-15 11:27:50|1914.09|1905.39|1914.4|1905.7|1914.45|1905.75|1914.09|1905.39|9
1626348480000|2021-07-15 11:28:00|1914.37|1905.67|1914.6|1905.9|1914.6|1905.9|1913.92|1905.22|19
1626348490000|2021-07-15 11:28:10|1914.64|1905.94|1914.58|1905.88|1914.73|1906.03|1914.54|1905.84|10
1626348500000|2021-07-15 11:28:20|1914.61|1905.91|1914.8|1906.1|1914.8|1906.1|1914.59|1905.89|12
1626348510000|2021-07-15 11:28:30|1914.79|1906.09|1914.3|1905.6|1914.79|1906.09|1914.27|1905.57|19
1626348520000|2021-07-15 11:28:40|1914.28|1905.58|1915.03|1906.33|1915.06|1906.36|1914.19|1905.49|21
1626348530000|2021-07-15 11:28:50|1915.19|1906.49|1914.65|1905.95|1915.2|1906.5|1914.6|1905.9|24
1626348540000|2021-07-15 11:29:00|1914.63|1905.93|1915.08|1906.38|1915.11|1906.41|1914.47|1905.77|23
1626348550000|2021-07-15 11:29:10|1915.07|1906.37|1914.85|1906.15|1915.08|1906.38|1914.79|1906.09|22
1626348560000|2021-07-15 11:29:20|1914.78|1906.08|1913.79|1905.09|1914.78|1906.08|1913.79|1905.09|17
1626348570000|2021-07-15 11:29:30|1913.8|1905.1|1913.61|1904.91|1913.95|1905.25|1913.61|1904.91|20
1626348580000|2021-07-15 11:29:40|1913.66|1904.96|1914.06|1905.36|1914.77|1906.07|1913.61|1904.91|35
1626348590000|2021-07-15 11:29:50|1914.07|1905.37|1913.3|1904.6|1914.07|1905.37|1913.23|1904.53|34
1626348600000|2021-07-15 11:30:00|1913.24|1904.54|1912.42|1903.72|1913.42|1904.72|1912.13|1903.43|25
1626348610000|2021-07-15 11:30:10|1912.34|1903.64|1914.02|1905.32|1914.08|1905.38|1912.34|1903.64|38
1626348620000|2021-07-15 11:30:20|1914.11|1905.41|1915.48|1906.78|1915.99|1907.29|1914.11|1905.41|36
1626348630000|2021-07-15 11:30:30|1915.54|1906.84|1915.7|1907|1915.71|1907.01|1915.5|1906.8|22
1626348640000|2021-07-15 11:30:40|1915.81|1907.11|1916.18|1907.48|1916.28|1907.58|1915.75|1907.05|26
1626348650000|2021-07-15 11:30:50|1916.3|1907.6|1917.12|1908.42|1917.2|1908.5|1916.3|1907.6|34
1626348660000|2021-07-15 11:31:00|1917.13|1908.43|1917.06|1908.36|1917.13|1908.43|1916.5|1907.8|32
1626348670000|2021-07-15 11:31:10|1917.09|1908.39|1917.65|1908.95|1917.71|1909.01|1917.09|1908.39|24
1626348680000|2021-07-15 11:31:20|1917.69|1908.99|1917.61|1908.91|1918.24|1909.54|1917.53|1908.83|17
1626348690000|2021-07-15 11:31:30|1917.66|1908.96|1918.32|1909.62|1918.32|1909.62|1917.66|1908.96|24
1626348700000|2021-07-15 11:31:40|1918.36|1909.66|1917.96|1909.26|1918.85|1910.15|1917.96|1909.26|23
1626348710000|2021-07-15 11:31:50|1917.9|1909.2|1917.38|1908.68|1917.91|1909.21|1917.09|1908.39|22
1626348720000|2021-07-15 11:32:00|1917.25|1908.55|1917.18|1908.48|1917.63|1908.93|1916.66|1907.96|19
1626348730000|2021-07-15 11:32:10|1917.13|1908.43|1917.23|1908.53|1917.68|1908.98|1917.1|1908.4|26
1626348740000|2021-07-15 11:32:20|1917.31|1908.61|1917.52|1908.82|1917.57|1908.87|1917.26|1908.56|22
1626348750000|2021-07-15 11:32:30|1917.57|1908.87|1917.71|1909.01|1917.8|1909.1|1917.48|1908.78|22
1626348760000|2021-07-15 11:32:40|1917.77|1909.07|1917.27|1908.57|1917.81|1909.11|1917.14|1908.44|25
1626348770000|2021-07-15 11:32:50|1917.29|1908.59|1917.91|1909.21|1917.92|1909.22|1917.28|1908.58|25
1626348780000|2021-07-15 11:33:00|1917.9|1909.2|1917.92|1909.22|1918.22|1909.52|1917.67|1908.97|17
1626348790000|2021-07-15 11:33:10|1917.91|1909.21|1917.68|1908.98|1917.96|1909.26|1917.51|1908.81|35
1626348800000|2021-07-15 11:33:20|1917.59|1908.89|1918.1|1909.4|1918.1|1909.4|1917.59|1908.89|31
1626348810000|2021-07-15 11:33:30|1918.11|1909.41|1918.08|1909.38|1918.12|1909.42|1918.06|1909.36|12
1626348820000|2021-07-15 11:33:40|1918.18|1909.48|1918.09|1909.39|1918.25|1909.55|1918.02|1909.32|16
1626348830000|2021-07-15 11:33:50|1918.12|1909.42|1918.65|1909.95|1918.9|1910.2|1918.02|1909.32|25
1626348840000|2021-07-15 11:34:00|1918.58|1909.88|1919.2|1910.5|1919.25|1910.55|1918.52|1909.82|17
1626348850000|2021-07-15 11:34:10|1919.22|1910.52|1919.49|1910.79|1919.49|1910.79|1919.15|1910.45|26
1626348860000|2021-07-15 11:34:20|1919.5|1910.8|1919.48|1910.78|1919.5|1910.8|1918.86|1910.16|16
1626348870000|2021-07-15 11:34:30|1919.49|1910.79|1919.64|1910.94|1919.64|1910.94|1919.38|1910.68|13
1626348880000|2021-07-15 11:34:40|1919.65|1910.95|1920.1|1911.4|1920.1|1911.4|1919.58|1910.88|20
1626348890000|2021-07-15 11:34:50|1920.15|1911.45|1919.91|1911.21|1920.24|1911.54|1919.85|1911.15|23
1626348900000|2021-07-15 11:35:00|1919.92|1911.22|1919.74|1911.04|1920.58|1911.88|1919.61|1910.91|25
1626348910000|2021-07-15 11:35:10|1919.7|1911|1919.07|1910.37|1919.7|1911|1918.99|1910.29|23
1626348920000|2021-07-15 11:35:20|1919.06|1910.36|1918.98|1910.28|1919.08|1910.38|1918.88|1910.18|17
1626348930000|2021-07-15 11:35:30|1919.13|1910.43|1919.14|1910.44|1919.22|1910.52|1918.88|1910.18|17
1626348940000|2021-07-15 11:35:40|1919.08|1910.38|1919.8|1911.1|1919.9|1911.2|1919.08|1910.38|29
1626348950000|2021-07-15 11:35:50|1919.81|1911.11|1920.58|1911.88|1920.58|1911.88|1919.79|1911.09|17
1626348960000|2021-07-15 11:36:00|1920.5|1911.8|1918.63|1909.93|1920.5|1911.8|1918.63|1909.93|28
1626348970000|2021-07-15 11:36:10|1918.59|1909.89|1918.43|1909.73|1918.59|1909.89|1918.43|1909.73|24
1626348980000|2021-07-15 11:36:20|1918.42|1909.72|1918.39|1909.69|1918.45|1909.75|1918.27|1909.57|21
1626348990000|2021-07-15 11:36:30|1918.38|1909.68|1917.96|1909.26|1918.38|1909.68|1917.87|1909.17|23
1626349000000|2021-07-15 11:36:40|1918.07|1909.37|1919.16|1910.46|1919.39|1910.69|1918.01|1909.31|23
1626349010000|2021-07-15 11:36:50|1919.19|1910.49|1919.96|1911.26|1919.96|1911.26|1919.16|1910.46|37
1626349020000|2021-07-15 11:37:00|1919.97|1911.27|1919.48|1910.78|1920.24|1911.54|1919.39|1910.69|29
1626349030000|2021-07-15 11:37:10|1919.47|1910.77|1919.43|1910.73|1919.58|1910.88|1919.37|1910.67|29
1626349040000|2021-07-15 11:37:20|1919.4|1910.7|1918.95|1910.25|1919.4|1910.7|1918.7|1910|20
1626349050000|2021-07-15 11:37:30|1918.97|1910.27|1919.25|1910.55|1919.38|1910.68|1918.95|1910.25|20
1626349060000|2021-07-15 11:37:40|1919.24|1910.54|1919.48|1910.78|1919.54|1910.84|1919.24|1910.54|23
1626349070000|2021-07-15 11:37:50|1919.51|1910.81|1919.3|1910.6|1919.61|1910.91|1919.3|1910.6|24
1626349080000|2021-07-15 11:38:00|1919.38|1910.68|1918.45|1909.75|1919.4|1910.7|1918.43|1909.73|26
1626349090000|2021-07-15 11:38:10|1918.43|1909.73|1918.56|1909.86|1918.56|1909.86|1918.42|1909.72|11
1626349100000|2021-07-15 11:38:20|1918.5|1909.8|1919.69|1910.99|1919.74|1911.04|1918.5|1909.8|23
1626349110000|2021-07-15 11:38:30|1919.68|1910.98|1919.5|1910.8|1919.7|1911|1919.5|1910.8|9
1626349120000|2021-07-15 11:38:40|1919.51|1910.81|1919.54|1910.84|1919.54|1910.84|1919.51|1910.81|4
1626349130000|2021-07-15 11:38:50|1919.55|1910.85|1920.01|1911.31|1920.01|1911.31|1919.55|1910.85|4
1626349140000|2021-07-15 11:39:00|1920|1911.3|1919.54|1910.84|1920|1911.3|1919.54|1910.84|16
1626349150000|2021-07-15 11:39:10|1919.57|1910.87|1918.66|1909.96|1919.57|1910.87|1918.35|1909.65|28
1626349160000|2021-07-15 11:39:20|1918.67|1909.97|1918.38|1909.68|1918.84|1910.14|1918.29|1909.59|22
1626349170000|2021-07-15 11:39:30|1918.4|1909.7|1918.29|1909.59|1918.64|1909.94|1918.29|1909.59|11
1626349180000|2021-07-15 11:39:40|1918.4|1909.7|1918.48|1909.78|1918.48|1909.78|1918.32|1909.62|11
1626349190000|2021-07-15 11:39:50|1918.35|1909.65|1918.41|1909.71|1919.05|1910.35|1918.35|1909.65|18
1626349200000|2021-07-15 11:40:00|1918.36|1909.66|1918.2|1909.5|1918.68|1909.98|1918.2|1909.5|31
1626349210000|2021-07-15 11:40:10|1918.25|1909.55|1918.44|1909.74|1918.59|1909.89|1918.22|1909.52|25
1626349220000|2021-07-15 11:40:20|1918.43|1909.73|1917.84|1909.14|1918.67|1909.97|1917.51|1908.81|30
1626349230000|2021-07-15 11:40:30|1917.86|1909.16|1917.96|1909.26|1918|1909.3|1917.23|1908.53|19
1626349240000|2021-07-15 11:40:40|1918|1909.3|1918.51|1909.81|1918.51|1909.81|1917.81|1909.11|28
1626349250000|2021-07-15 11:40:50|1918.58|1909.88|1918.17|1909.47|1919.11|1910.41|1918.06|1909.36|33
1626349260000|2021-07-15 11:41:00|1918.14|1909.44|1918.39|1909.69|1918.41|1909.71|1918.1|1909.4|22
1626349270000|2021-07-15 11:41:10|1918.36|1909.66|1918.06|1909.36|1918.36|1909.66|1918.06|1909.36|12
1626349280000|2021-07-15 11:41:20|1918.02|1909.32|1917.33|1908.63|1918.02|1909.32|1917.25|1908.55|22
1626349290000|2021-07-15 11:41:30|1917.34|1908.64|1917.87|1909.17|1917.92|1909.22|1917.34|1908.64|21
1626349300000|2021-07-15 11:41:40|1917.83|1909.13|1917.88|1909.18|1918.15|1909.45|1917.79|1909.09|18
1626349310000|2021-07-15 11:41:50|1917.91|1909.21|1917.61|1908.91|1917.91|1909.21|1917.44|1908.74|15
1626349320000|2021-07-15 11:42:00|1917.62|1908.92|1917.37|1908.67|1917.94|1909.24|1917.3|1908.6|19
1626349330000|2021-07-15 11:42:10|1917.35|1908.65|1916.88|1908.18|1917.38|1908.68|1916.77|1908.07|28
1626349340000|2021-07-15 11:42:20|1916.87|1908.17|1917.25|1908.55|1917.27|1908.57|1916.85|1908.15|25
1626349350000|2021-07-15 11:42:30|1917.26|1908.56|1917.39|1908.69|1917.51|1908.81|1917.2|1908.5|29
1626349360000|2021-07-15 11:42:40|1917.38|1908.68|1917.38|1908.68|1917.44|1908.74|1917.32|1908.62|15
1626349370000|2021-07-15 11:42:50|1917.43|1908.73|1917.4|1908.7|1917.49|1908.79|1917.38|1908.68|12
1626349380000|2021-07-15 11:43:00|1917.42|1908.72|1917.57|1908.87|1917.6|1908.9|1917.37|1908.67|25
1626349390000|2021-07-15 11:43:10|1917.58|1908.88|1917.55|1908.85|1917.64|1908.94|1917.48|1908.78|15
1626349400000|2021-07-15 11:43:20|1917.63|1908.93|1918.66|1909.96|1918.76|1910.06|1917.63|1908.93|32
1626349410000|2021-07-15 11:43:30|1918.6|1909.9|1918.66|1909.96|1918.67|1909.97|1918.44|1909.74|25
1626349420000|2021-07-15 11:43:40|1918.68|1909.98|1918.53|1909.83|1918.68|1909.98|1918.41|1909.71|14
1626349430000|2021-07-15 11:43:50|1918|1909.3|1918.05|1909.35|1918.42|1909.72|1917.83|1909.13|20
1626349440000|2021-07-15 11:44:00|1918.06|1909.36|1917.66|1908.96|1918.06|1909.36|1917.62|1908.92|19
1626349450000|2021-07-15 11:44:10|1917.61|1908.91|1917.33|1908.63|1918|1909.3|1917.33|1908.63|19
1626349460000|2021-07-15 11:44:20|1917.44|1908.74|1917.45|1908.75|1917.45|1908.75|1917.28|1908.58|14
1626349470000|2021-07-15 11:44:30|1917.42|1908.72|1917.8|1909.1|1917.8|1909.1|1917.41|1908.71|14
1626349480000|2021-07-15 11:44:40|1917.82|1909.12|1917.79|1909.09|1917.92|1909.22|1917.78|1909.08|16
1626349490000|2021-07-15 11:44:50|1917.8|1909.1|1918.19|1909.49|1918.19|1909.49|1917.8|1909.1|18
1626349500000|2021-07-15 11:45:00|1918.2|1909.5|1917.89|1909.19|1918.2|1909.5|1917.5|1908.8|27
1626349510000|2021-07-15 11:45:10|1917.71|1909.01|1919.14|1910.44|1919.36|1910.66|1917.71|1909.01|29
1626349520000|2021-07-15 11:45:20|1919.12|1910.42|1919.39|1910.69|1919.43|1910.73|1918.94|1910.24|18
1626349530000|2021-07-15 11:45:30|1919.42|1910.72|1920.05|1911.35|1920.05|1911.35|1919.39|1910.69|22
1626349540000|2021-07-15 11:45:40|1920.1|1911.4|1919.98|1911.28|1920.12|1911.42|1919.49|1910.79|23
1626349550000|2021-07-15 11:45:50|1920.15|1911.45|1920.72|1912.02|1920.73|1912.03|1920.13|1911.43|27
1626349560000|2021-07-15 11:46:00|1920.75|1912.05|1921.08|1912.38|1921.23|1912.53|1920.73|1912.03|19
1626349570000|2021-07-15 11:46:10|1921.09|1912.39|1921.75|1913.05|1921.9|1913.2|1921.06|1912.36|26
1626349580000|2021-07-15 11:46:20|1921.71|1913.01|1921.73|1913.03|1921.84|1913.14|1921.65|1912.95|20
1626349590000|2021-07-15 11:46:30|1921.72|1913.02|1922.47|1913.77|1922.47|1913.77|1921.72|1913.02|24
1626349600000|2021-07-15 11:46:40|1922.45|1913.75|1923.12|1914.42|1923.16|1914.46|1921.67|1912.97|36
1626349610000|2021-07-15 11:46:50|1923.07|1914.37|1923.67|1914.97|1923.77|1915.07|1923|1914.3|30
1626349620000|2021-07-15 11:47:00|1923.64|1914.94|1923.42|1914.72|1924.05|1915.35|1923.4|1914.7|28
1626349630000|2021-07-15 11:47:10|1923.4|1914.7|1923.12|1914.42|1923.61|1914.91|1922.71|1914.01|32
1626349640000|2021-07-15 11:47:20|1923.14|1914.44|1923.39|1914.69|1923.52|1914.82|1923.12|1914.42|27
1626349650000|2021-07-15 11:47:30|1923.46|1914.76|1924.61|1915.91|1924.63|1915.93|1923.46|1914.76|31
1626349660000|2021-07-15 11:47:40|1924.63|1915.93|1924.38|1915.68|1924.67|1915.97|1924.38|1915.68|13
1626349670000|2021-07-15 11:47:50|1924.35|1915.65|1924.34|1915.64|1924.41|1915.71|1924.11|1915.41|17
1626349680000|2021-07-15 11:48:00|1924.54|1915.84|1924.68|1915.98|1924.69|1915.99|1924.26|1915.56|27
1626349690000|2021-07-15 11:48:10|1924.44|1915.74|1925.02|1916.32|1925.02|1916.32|1924.23|1915.53|26
1626349700000|2021-07-15 11:48:20|1924.84|1916.14|1925.06|1916.36|1925.11|1916.41|1924.84|1916.14|23
1626349710000|2021-07-15 11:48:30|1925.07|1916.37|1925.34|1916.64|1925.34|1916.64|1924.81|1916.11|20
1626349720000|2021-07-15 11:48:40|1925.27|1916.57|1924.8|1916.1|1925.47|1916.77|1924.54|1915.84|31
1626349730000|2021-07-15 11:48:50|1924.66|1915.96|1926.21|1917.51|1926.51|1917.81|1924.66|1915.96|25
1626349740000|2021-07-15 11:49:00|1926.14|1917.44|1926.37|1917.67|1926.57|1917.87|1925.96|1917.26|32
1626349750000|2021-07-15 11:49:10|1926.31|1917.61|1925.34|1916.64|1926.32|1917.62|1925.29|1916.59|29
1626349760000|2021-07-15 11:49:20|1925.35|1916.65|1925.53|1916.83|1925.65|1916.95|1925.35|1916.65|20
1626349770000|2021-07-15 11:49:30|1925.52|1916.82|1925.53|1916.83|1925.53|1916.83|1925.12|1916.42|15
1626349780000|2021-07-15 11:49:40|1925.52|1916.82|1925.73|1917.03|1925.73|1917.03|1925.52|1916.82|14
1626349790000|2021-07-15 11:49:50|1925.74|1917.04|1926.4|1917.7|1926.4|1917.7|1925.24|1916.54|29
1626349800000|2021-07-15 11:50:00|1926.42|1917.72|1926.53|1917.83|1926.56|1917.86|1926.08|1917.38|26
1626349810000|2021-07-15 11:50:10|1926.55|1917.85|1926.33|1917.63|1926.89|1918.19|1926.33|1917.63|26
1626349820000|2021-07-15 11:50:20|1926.31|1917.61|1926.45|1917.75|1926.5|1917.8|1926.26|1917.56|14
1626349830000|2021-07-15 11:50:30|1926.6|1917.9|1926.56|1917.86|1927.1|1918.4|1926.42|1917.72|20
1626349840000|2021-07-15 11:50:40|1926.57|1917.87|1926.62|1917.92|1926.64|1917.94|1926.54|1917.84|13
1626349850000|2021-07-15 11:50:50|1926.67|1917.97|1926.08|1917.38|1926.74|1918.04|1925.86|1917.16|31
1626349860000|2021-07-15 11:51:00|1926.07|1917.37|1924.96|1916.26|1926.21|1917.51|1924.96|1916.26|26
1626349870000|2021-07-15 11:51:10|1924.92|1916.22|1924.6|1915.9|1924.99|1916.29|1924.54|1915.84|27
1626349880000|2021-07-15 11:51:20|1924.65|1915.95|1925.14|1916.44|1925.16|1916.46|1924.58|1915.88|28
1626349890000|2021-07-15 11:51:30|1925.13|1916.43|1924.27|1915.57|1925.18|1916.48|1924.27|1915.57|27
1626349900000|2021-07-15 11:51:40|1924.34|1915.64|1923.44|1914.74|1924.34|1915.64|1923.19|1914.49|21
1626349910000|2021-07-15 11:51:50|1923.6|1914.9|1923.52|1914.82|1923.91|1915.21|1923.5|1914.8|14
1626349920000|2021-07-15 11:52:00|1923.51|1914.81|1923.39|1914.69|1923.51|1914.81|1923.35|1914.65|8
1626349930000|2021-07-15 11:52:10|1923.44|1914.74|1922.74|1914.04|1923.44|1914.74|1922.74|1914.04|18
1626349940000|2021-07-15 11:52:20|1922.66|1913.96|1921.74|1913.04|1922.66|1913.96|1921.71|1913.01|21
1626349950000|2021-07-15 11:52:30|1921.79|1913.09|1921.7|1913|1922.12|1913.42|1921.57|1912.87|22
1626349960000|2021-07-15 11:52:40|1921.73|1913.03|1921.47|1912.77|1921.91|1913.21|1921.44|1912.74|24
1626349970000|2021-07-15 11:52:50|1921.49|1912.79|1921.62|1912.92|1921.66|1912.96|1921.45|1912.75|24
1626349980000|2021-07-15 11:53:00|1921.58|1912.88|1921.28|1912.58|1921.72|1913.02|1921.28|1912.58|21
1626349990000|2021-07-15 11:53:10|1921.29|1912.59|1921.29|1912.59|1921.79|1913.09|1921.22|1912.52|23
1626350000000|2021-07-15 11:53:20|1921|1912.3|1920.44|1911.74|1921.23|1912.53|1920.31|1911.61|33
1626350010000|2021-07-15 11:53:30|1920.43|1911.73|1920.9|1912.2|1920.98|1912.28|1920.39|1911.69|29
1626350020000|2021-07-15 11:53:40|1920.81|1912.11|1920.89|1912.19|1921.06|1912.36|1920.71|1912.01|30
1626350030000|2021-07-15 11:53:50|1920.9|1912.2|1919.49|1910.79|1920.95|1912.25|1919.49|1910.79|30
1626350040000|2021-07-15 11:54:00|1919.59|1910.89|1919.99|1911.29|1920.09|1911.39|1919.53|1910.83|30
1626350050000|2021-07-15 11:54:10|1919.92|1911.22|1920.08|1911.38|1920.32|1911.62|1919.92|1911.22|22
1626350060000|2021-07-15 11:54:20|1920.16|1911.46|1919.91|1911.21|1920.16|1911.46|1919.87|1911.17|22
1626350070000|2021-07-15 11:54:30|1919.96|1911.26|1921|1912.3|1921.07|1912.37|1919.87|1911.17|27
1626350080000|2021-07-15 11:54:40|1921.13|1912.43|1920.45|1911.75|1921.13|1912.43|1920.23|1911.53|18
1626350090000|2021-07-15 11:54:50|1920.44|1911.74|1920.44|1911.74|1920.65|1911.95|1920.44|1911.74|28
1626350100000|2021-07-15 11:55:00|1920.5|1911.8|1919.61|1910.91|1920.86|1912.16|1919.61|1910.91|17
1626350110000|2021-07-15 11:55:10|1919.62|1910.92|1918.8|1910.1|1919.62|1910.92|1918.71|1910.01|20
1626350120000|2021-07-15 11:55:20|1918.67|1909.97|1917.57|1908.87|1918.68|1909.98|1917.57|1908.87|24
1626350130000|2021-07-15 11:55:30|1917.62|1908.92|1917.66|1908.96|1917.68|1908.98|1917.59|1908.89|9
1626350140000|2021-07-15 11:55:40|1917.58|1908.88|1916.78|1908.08|1917.58|1908.88|1916.7|1908|18
1626350150000|2021-07-15 11:55:50|1916.77|1908.07|1917.28|1908.58|1917.28|1908.58|1916.71|1908.01|21
1626350160000|2021-07-15 11:56:00|1917.19|1908.49|1917.95|1909.25|1918.23|1909.53|1917.11|1908.41|26
1626350170000|2021-07-15 11:56:10|1917.89|1909.19|1917.56|1908.86|1917.98|1909.28|1917.55|1908.85|21
1626350180000|2021-07-15 11:56:20|1917.58|1908.88|1918.1|1909.4|1918.27|1909.57|1917.52|1908.82|22
1626350190000|2021-07-15 11:56:30|1917.95|1909.25|1917.98|1909.28|1918.06|1909.36|1917.55|1908.85|32
1626350200000|2021-07-15 11:56:40|1918.11|1909.41|1919.17|1910.47|1919.37|1910.67|1918.01|1909.31|32
1626350210000|2021-07-15 11:56:50|1919.33|1910.63|1919.61|1910.91|1919.99|1911.29|1919.32|1910.62|33
1626350220000|2021-07-15 11:57:00|1919.62|1910.92|1919.52|1910.82|1919.77|1911.07|1919.4|1910.7|30
1626350230000|2021-07-15 11:57:10|1919.46|1910.76|1919.37|1910.67|1919.74|1911.04|1919.08|1910.38|33
1626350240000|2021-07-15 11:57:20|1919.36|1910.66|1919.03|1910.33|1919.68|1910.98|1918.28|1909.58|35
1626350250000|2021-07-15 11:57:30|1918.98|1910.28|1918.93|1910.23|1919.13|1910.43|1918.93|1910.23|26
1626350260000|2021-07-15 11:57:40|1918.76|1910.06|1918.54|1909.84|1918.78|1910.08|1918.54|1909.84|17
1626350270000|2021-07-15 11:57:50|1918.57|1909.87|1918.7|1910|1918.7|1910|1918.44|1909.74|15
1626350280000|2021-07-15 11:58:00|1918.71|1910.01|1917.71|1909.01|1918.96|1910.26|1917.61|1908.91|22
1626350290000|2021-07-15 11:58:10|1917.52|1908.82|1917.17|1908.47|1917.52|1908.82|1917.01|1908.31|27
1626350300000|2021-07-15 11:58:20|1917.2|1908.5|1917.25|1908.55|1917.38|1908.68|1917.01|1908.31|27
1626350310000|2021-07-15 11:58:30|1917.26|1908.56|1917.45|1908.75|1917.45|1908.75|1916.99|1908.29|26
1626350320000|2021-07-15 11:58:40|1917.37|1908.67|1917.46|1908.76|1917.64|1908.94|1917.37|1908.67|30
1626350330000|2021-07-15 11:58:50|1917.43|1908.73|1917.23|1908.53|1917.43|1908.73|1917.04|1908.34|26
1626350340000|2021-07-15 11:59:00|1917.11|1908.41|1917.28|1908.58|1917.29|1908.59|1917.08|1908.38|20
1626350350000|2021-07-15 11:59:10|1917.3|1908.6|1917.07|1908.37|1917.3|1908.6|1917.02|1908.32|23
1626350360000|2021-07-15 11:59:20|1917.03|1908.33|1917.68|1908.98|1917.74|1909.04|1917.02|1908.32|23
1626350370000|2021-07-15 11:59:30|1917.63|1908.93|1917.08|1908.38|1917.94|1909.24|1917.08|1908.38|30
1626350380000|2021-07-15 11:59:40|1917.12|1908.42|1918.04|1909.34|1918.05|1909.35|1916.99|1908.29|31
1626350390000|2021-07-15 11:59:50|1918|1909.3|1917.28|1908.58|1918.01|1909.31|1917.12|1908.42|33
1626350400000|2021-07-15 12:00:00|1917.18|1908.48|1916.47|1907.77|1917.43|1908.73|1916.33|1907.63|35
1626350410000|2021-07-15 12:00:10|1916.31|1907.61|1917.34|1908.64|1917.34|1908.64|1915.34|1906.64|29
1626350420000|2021-07-15 12:00:20|1917.31|1908.61|1918.37|1909.67|1918.37|1909.67|1917.23|1908.53|28
1626350430000|2021-07-15 12:00:30|1918.51|1909.81|1918.72|1910.02|1918.72|1910.02|1918.31|1909.61|14
1626350440000|2021-07-15 12:00:40|1918.74|1910.04|1918.13|1909.43|1918.74|1910.04|1917.15|1908.45|26
1626350450000|2021-07-15 12:00:50|1918.04|1909.34|1917.32|1908.62|1918.67|1909.97|1917.32|1908.62|35
1626350460000|2021-07-15 12:01:00|1917.3|1908.6|1913.76|1905.06|1917.43|1908.73|1913.63|1904.93|35
1626350470000|2021-07-15 12:01:10|1913.62|1904.92|1910.65|1901.95|1913.62|1904.92|1910.65|1901.95|28
1626350480000|2021-07-15 12:01:20|1910.74|1902.04|1905.97|1897.27|1910.75|1902.05|1905.97|1897.27|38
1626350490000|2021-07-15 12:01:30|1905.85|1897.15|1902.5|1893.8|1905.95|1897.25|1902.5|1893.8|32
1626350500000|2021-07-15 12:01:40|1902.44|1893.74|1902.63|1893.93|1904.33|1895.63|1901.95|1893.25|26
1626350510000|2021-07-15 12:01:50|1902.88|1894.18|1905.38|1896.68|1905.53|1896.83|1902.87|1894.17|37
1626350520000|2021-07-15 12:02:00|1905.62|1896.92|1905.28|1896.58|1906.13|1897.43|1904.89|1896.19|37
1626350530000|2021-07-15 12:02:10|1905.31|1896.61|1904.17|1895.47|1905.37|1896.67|1903.39|1894.69|31
1626350540000|2021-07-15 12:02:20|1904.23|1895.53|1904.14|1895.44|1905.64|1896.94|1904.04|1895.34|28
1626350550000|2021-07-15 12:02:30|1904.18|1895.48|1905.3|1896.6|1905.3|1896.6|1904.05|1895.35|24
1626350560000|2021-07-15 12:02:40|1905.72|1897.02|1907.69|1898.99|1907.69|1898.99|1905.38|1896.68|36
1626350570000|2021-07-15 12:02:50|1907.77|1899.07|1911.51|1902.81|1911.51|1902.81|1907.55|1898.85|38
1626350580000|2021-07-15 12:03:00|1911.62|1902.92|1914.56|1905.86|1914.9|1906.2|1911.58|1902.88|40
1626350590000|2021-07-15 12:03:10|1914.7|1906|1917.34|1908.64|1917.35|1908.65|1914.66|1905.96|37
1626350600000|2021-07-15 12:03:20|1917.31|1908.61|1921.89|1913.19|1921.89|1913.19|1917.23|1908.53|40
1626350610000|2021-07-15 12:03:30|1921.92|1913.22|1925.16|1916.46|1925.16|1916.46|1921.92|1913.22|40
1626350620000|2021-07-15 12:03:40|1924.78|1916.08|1922.85|1914.15|1924.8|1916.1|1921.8|1913.1|40
1626350630000|2021-07-15 12:03:50|1922.75|1914.05|1926.09|1917.39|1926.09|1917.39|1922.48|1913.78|37
1626350640000|2021-07-15 12:04:00|1926.17|1917.47|1938|1929.3|1938|1929.3|1926.17|1917.47|40
1626350650000|2021-07-15 12:04:10|1938.55|1929.85|1940.86|1932.16|1940.86|1932.16|1938.55|1929.85|39
1626350660000|2021-07-15 12:04:20|1940.69|1931.99|1943.35|1934.65|1943.89|1935.19|1940.64|1931.94|39
1626350670000|2021-07-15 12:04:30|1943.16|1934.46|1939.06|1930.36|1943.16|1934.46|1936.99|1928.29|40
1626350680000|2021-07-15 12:04:40|1939.77|1931.07|1938.58|1929.88|1939.83|1931.13|1936.98|1928.28|39
1626350690000|2021-07-15 12:04:50|1938.59|1929.89|1936.65|1927.95|1938.8|1930.1|1936.24|1927.54|34
1626350700000|2021-07-15 12:05:00|1936.64|1927.94|1935.43|1926.73|1937.01|1928.31|1935.35|1926.65|35
1626350710000|2021-07-15 12:05:10|1935.25|1926.55|1936.2|1927.5|1936.2|1927.5|1933.93|1925.23|33
1626350720000|2021-07-15 12:05:20|1936.23|1927.53|1935.22|1926.52|1937.21|1928.51|1935.21|1926.51|30
1626350730000|2021-07-15 12:05:30|1935.26|1926.56|1933.24|1924.54|1935.31|1926.61|1933.24|1924.54|34
1626350740000|2021-07-15 12:05:40|1933.15|1924.45|1930.76|1922.06|1933.18|1924.48|1930.6|1921.9|33
1626350750000|2021-07-15 12:05:50|1930.58|1921.88|1928.16|1919.46|1930.6|1921.9|1928.13|1919.43|38
1626350760000|2021-07-15 12:06:00|1928.1|1919.4|1924.56|1915.86|1928.1|1919.4|1924.16|1915.46|36
1626350770000|2021-07-15 12:06:10|1924.59|1915.89|1926.64|1917.94|1926.64|1917.94|1924.33|1915.63|30
1626350780000|2021-07-15 12:06:20|1926.75|1918.05|1924.67|1915.97|1928.03|1919.33|1924.53|1915.83|38
1626350790000|2021-07-15 12:06:30|1924.6|1915.9|1925.55|1916.85|1925.55|1916.85|1924.32|1915.62|37
1626350800000|2021-07-15 12:06:40|1925.6|1916.9|1925.84|1917.14|1926.19|1917.49|1925.06|1916.36|34
1626350810000|2021-07-15 12:06:50|1925.64|1916.94|1921.74|1913.04|1925.69|1916.99|1921.74|1913.04|37
1626350820000|2021-07-15 12:07:00|1921.5|1912.8|1923.34|1914.64|1923.86|1915.16|1921.49|1912.79|39
1626350830000|2021-07-15 12:07:10|1923.28|1914.58|1920.56|1911.86|1923.28|1914.58|1920.56|1911.86|32
1626350840000|2021-07-15 12:07:20|1920.55|1911.85|1917.6|1908.9|1920.66|1911.96|1917.6|1908.9|36
1626350850000|2021-07-15 12:07:30|1917.46|1908.76|1918.19|1909.49|1918.82|1910.12|1917.42|1908.72|34
1626350860000|2021-07-15 12:07:40|1917.55|1908.85|1916.59|1907.89|1919.24|1910.54|1916.11|1907.41|32
1626350870000|2021-07-15 12:07:50|1918.22|1909.52|1917.7|1909|1919.24|1910.54|1916.73|1908.03|33
1626350880000|2021-07-15 12:08:00|1917.8|1909.1|1919.03|1910.33|1919.03|1910.33|1916.26|1907.56|34
1626350890000|2021-07-15 12:08:10|1919.2|1910.5|1920.09|1911.39|1920.09|1911.39|1918.57|1909.87|38
1626350900000|2021-07-15 12:08:20|1919.89|1911.19|1923.09|1914.39|1923.09|1914.39|1919.45|1910.75|36
1626350910000|2021-07-15 12:08:30|1922.78|1914.08|1920.82|1912.12|1923.27|1914.57|1920.69|1911.99|33
1626350920000|2021-07-15 12:08:40|1920.84|1912.14|1922.49|1913.79|1922.52|1913.82|1920.84|1912.14|36
1626350930000|2021-07-15 12:08:50|1922.53|1913.83|1923.49|1914.79|1924.48|1915.78|1921.55|1912.85|37
1626350940000|2021-07-15 12:09:00|1923.47|1914.77|1922|1913.3|1924.14|1915.44|1922|1913.3|31
1626350950000|2021-07-15 12:09:10|1922.1|1913.4|1922.87|1914.17|1922.87|1914.17|1921.75|1913.05|25
1626350960000|2021-07-15 12:09:20|1923.01|1914.31|1921.78|1913.08|1923.6|1914.9|1921.78|1913.08|35
1626350970000|2021-07-15 12:09:30|1921.75|1913.05|1922.21|1913.51|1922.42|1913.72|1921.17|1912.47|32
1626350980000|2021-07-15 12:09:40|1922.14|1913.44|1919.28|1910.58|1922.32|1913.62|1919.28|1910.58|36
1626350990000|2021-07-15 12:09:50|1919.25|1910.55|1918.6|1909.9|1920.3|1911.6|1918.6|1909.9|36
1626351000000|2021-07-15 12:10:00|1918.7|1910|1917.53|1908.83|1918.78|1910.08|1917.27|1908.57|34
1626351010000|2021-07-15 12:10:10|1917.49|1908.79|1917.45|1908.75|1917.86|1909.16|1917.36|1908.66|35
1626351020000|2021-07-15 12:10:20|1917.41|1908.71|1914.19|1905.49|1917.48|1908.78|1913.93|1905.23|37
1626351030000|2021-07-15 12:10:30|1914.27|1905.57|1912.21|1903.51|1914.27|1905.57|1911.79|1903.09|39
1626351040000|2021-07-15 12:10:40|1912.35|1903.65|1911.21|1902.51|1912.49|1903.79|1911.13|1902.43|36
1626351050000|2021-07-15 12:10:50|1911.15|1902.45|1910.87|1902.17|1911.29|1902.59|1910.86|1902.16|33
1626351060000|2021-07-15 12:11:00|1910.95|1902.25|1909.82|1901.12|1911.02|1902.32|1909.28|1900.58|34
1626351070000|2021-07-15 12:11:10|1910.03|1901.33|1907.25|1898.55|1910.56|1901.86|1907.01|1898.31|35
1626351080000|2021-07-15 12:11:20|1909.26|1900.56|1906.04|1897.34|1909.26|1900.56|1906.04|1897.34|39
1626351090000|2021-07-15 12:11:30|1906.16|1897.46|1906.41|1897.71|1906.74|1898.04|1904.42|1895.72|38
1626351100000|2021-07-15 12:11:40|1906.23|1897.53|1907.59|1898.89|1907.66|1898.96|1905.73|1897.03|37
1626351110000|2021-07-15 12:11:50|1908.19|1899.49|1907.12|1898.42|1909.76|1901.06|1907.12|1898.42|38
1626351120000|2021-07-15 12:12:00|1907.11|1898.41|1905.67|1896.97|1907.15|1898.45|1903.31|1894.61|37
1626351130000|2021-07-15 12:12:10|1905.42|1896.72|1906.46|1897.76|1906.52|1897.82|1904.68|1895.98|33
1626351140000|2021-07-15 12:12:20|1906.41|1897.71|1906.62|1897.92|1906.62|1897.92|1905.87|1897.17|34
1626351150000|2021-07-15 12:12:30|1906.81|1898.11|1908.85|1900.15|1908.85|1900.15|1906.62|1897.92|35
1626351160000|2021-07-15 12:12:40|1908.77|1900.07|1908.69|1899.99|1909.97|1901.27|1908.11|1899.41|32
1626351170000|2021-07-15 12:12:50|1908.93|1900.23|1906.11|1897.41|1909.51|1900.81|1906.11|1897.41|33
1626351180000|2021-07-15 12:13:00|1905.73|1897.03|1906.68|1897.98|1907.38|1898.68|1905.37|1896.67|36
1626351190000|2021-07-15 12:13:10|1906.61|1897.91|1905.56|1896.86|1906.83|1898.13|1904.66|1895.96|39
1626351200000|2021-07-15 12:13:20|1905.66|1896.96|1904.42|1895.72|1905.79|1897.09|1902.95|1894.25|39
1626351210000|2021-07-15 12:13:30|1904.46|1895.76|1901.5|1892.8|1904.61|1895.91|1901.5|1892.8|37
1626351220000|2021-07-15 12:13:40|1901.68|1892.98|1898.44|1889.74|1901.69|1892.99|1897.83|1889.13|38
1626351230000|2021-07-15 12:13:50|1898.47|1889.77|1899.96|1891.26|1902.66|1893.96|1898.47|1889.77|38
1626351240000|2021-07-15 12:14:00|1899.77|1891.07|1899.86|1891.16|1900.23|1891.53|1899.34|1890.64|37
1626351250000|2021-07-15 12:14:10|1899.88|1891.18|1900.34|1891.64|1900.41|1891.71|1899.5|1890.8|37
1626351260000|2021-07-15 12:14:20|1900.32|1891.62|1902.73|1894.03|1903.34|1894.64|1900.05|1891.35|37
1626351270000|2021-07-15 12:14:30|1902.48|1893.78|1902.04|1893.34|1903.27|1894.57|1902.04|1893.34|32
1626351280000|2021-07-15 12:14:40|1901.89|1893.19|1901.1|1892.4|1901.91|1893.21|1900.94|1892.24|39
1626351290000|2021-07-15 12:14:50|1901.06|1892.36|1901.33|1892.63|1901.93|1893.23|1900.34|1891.64|37
1626351300000|2021-07-15 12:15:00|1901.23|1892.53|1899.98|1891.28|1901.92|1893.22|1899.52|1890.82|37
1626351310000|2021-07-15 12:15:10|1899.84|1891.14|1903.27|1894.57|1903.27|1894.57|1899.84|1891.14|38
1626351320000|2021-07-15 12:15:20|1903.57|1894.87|1903.23|1894.53|1903.96|1895.26|1902.88|1894.18|34
1626351330000|2021-07-15 12:15:30|1903.48|1894.78|1904.51|1895.81|1904.51|1895.81|1902.86|1894.16|38
1626351340000|2021-07-15 12:15:40|1904.52|1895.82|1905.64|1896.94|1905.72|1897.02|1904.17|1895.47|36
1626351350000|2021-07-15 12:15:50|1905.65|1896.95|1906.34|1897.64|1906.46|1897.76|1905.23|1896.53|32
1626351360000|2021-07-15 12:16:00|1906.43|1897.73|1906.87|1898.17|1906.87|1898.17|1905.23|1896.53|35
1626351370000|2021-07-15 12:16:10|1906.25|1897.55|1906.04|1897.34|1906.45|1897.75|1905.23|1896.53|32
1626351380000|2021-07-15 12:16:20|1905.95|1897.25|1905.84|1897.14|1906.55|1897.85|1905.42|1896.72|37
1626351390000|2021-07-15 12:16:30|1905.74|1897.04|1906.91|1898.21|1907.02|1898.32|1905.6|1896.9|30
1626351400000|2021-07-15 12:16:40|1906.96|1898.26|1908.47|1899.77|1908.61|1899.91|1906.96|1898.26|32
1626351410000|2021-07-15 12:16:50|1908.45|1899.75|1907.47|1898.77|1908.45|1899.75|1907.12|1898.42|37
1626351420000|2021-07-15 12:17:00|1907.41|1898.71|1906.77|1898.07|1907.76|1899.06|1906.69|1897.99|32
1626351430000|2021-07-15 12:17:10|1906.92|1898.22|1908.49|1899.79|1908.99|1900.29|1906.92|1898.22|34
1626351440000|2021-07-15 12:17:20|1908.54|1899.84|1908.34|1899.64|1908.96|1900.26|1907.94|1899.24|34
1626351450000|2021-07-15 12:17:30|1908.32|1899.62|1909.11|1900.41|1909.11|1900.41|1908.23|1899.53|32
1626351460000|2021-07-15 12:17:40|1909.09|1900.39|1911|1902.3|1911.14|1902.44|1908.78|1900.08|34
1626351470000|2021-07-15 12:17:50|1911.52|1902.82|1911.19|1902.49|1912.5|1903.8|1911.19|1902.49|39
1626351480000|2021-07-15 12:18:00|1911.01|1902.31|1911.26|1902.56|1911.38|1902.68|1909.81|1901.11|37
1626351490000|2021-07-15 12:18:10|1911.19|1902.49|1910.52|1901.82|1911.19|1902.49|1910.39|1901.69|38
1626351500000|2021-07-15 12:18:20|1910.65|1901.95|1910.1|1901.4|1910.83|1902.13|1909.88|1901.18|37
1626351510000|2021-07-15 12:18:30|1910.11|1901.41|1910.27|1901.57|1910.53|1901.83|1910.01|1901.31|32
1626351520000|2021-07-15 12:18:40|1910.25|1901.55|1908.84|1900.14|1910.27|1901.57|1908.83|1900.13|30
1626351530000|2021-07-15 12:18:50|1908.98|1900.28|1910.33|1901.63|1910.36|1901.66|1908.98|1900.28|34
1626351540000|2021-07-15 12:19:00|1910.34|1901.64|1909.13|1900.43|1910.37|1901.67|1909.06|1900.36|33
1626351550000|2021-07-15 12:19:10|1909.09|1900.39|1906.68|1897.98|1909.15|1900.45|1906.57|1897.87|37
1626351560000|2021-07-15 12:19:20|1906.57|1897.87|1910.84|1902.14|1911.01|1902.31|1906.57|1897.87|38
1626351570000|2021-07-15 12:19:30|1910.67|1901.97|1910.29|1901.59|1911.09|1902.39|1910.02|1901.32|31
1626351580000|2021-07-15 12:19:40|1910.31|1901.61|1911.65|1902.95|1911.65|1902.95|1910.01|1901.31|31
1626351590000|2021-07-15 12:19:50|1911.93|1903.23|1913.6|1904.9|1913.6|1904.9|1911.51|1902.81|38
1626351600000|2021-07-15 12:20:00|1913.8|1905.1|1912.35|1903.65|1913.89|1905.19|1912.12|1903.42|37
1626351610000|2021-07-15 12:20:10|1912.31|1903.61|1913.07|1904.37|1913.68|1904.98|1912.12|1903.42|32
1626351620000|2021-07-15 12:20:20|1913.15|1904.45|1914.12|1905.42|1914.17|1905.47|1913.15|1904.45|32
1626351630000|2021-07-15 12:20:30|1914.15|1905.45|1913.28|1904.58|1914.48|1905.78|1912.49|1903.79|36
1626351640000|2021-07-15 12:20:40|1913.29|1904.59|1912.56|1903.86|1913.29|1904.59|1912.06|1903.36|33
1626351650000|2021-07-15 12:20:50|1912.99|1904.29|1913.88|1905.18|1913.9|1905.2|1912.57|1903.87|33
1626351660000|2021-07-15 12:21:00|1913.72|1905.02|1913.56|1904.86|1913.8|1905.1|1913.03|1904.33|36
1626351670000|2021-07-15 12:21:10|1913.64|1904.94|1911.6|1902.9|1914.24|1905.54|1911.56|1902.86|30
1626351680000|2021-07-15 12:21:20|1911.61|1902.91|1911.15|1902.45|1911.65|1902.95|1910.71|1902.01|21
1626351690000|2021-07-15 12:21:30|1911.13|1902.43|1910.22|1901.52|1912.02|1903.32|1910.22|1901.52|35
1626351700000|2021-07-15 12:21:40|1910.2|1901.5|1910.24|1901.54|1911.04|1902.34|1910.15|1901.45|34
1626351710000|2021-07-15 12:21:50|1910.2|1901.5|1910.14|1901.44|1910.75|1902.05|1909.97|1901.27|28
1626351720000|2021-07-15 12:22:00|1910.06|1901.36|1909.14|1900.44|1910.06|1901.36|1908.92|1900.22|26
1626351730000|2021-07-15 12:22:10|1909.06|1900.36|1909.23|1900.53|1909.3|1900.6|1909.03|1900.33|32
1626351740000|2021-07-15 12:22:20|1909.25|1900.55|1910.29|1901.59|1910.29|1901.59|1909.24|1900.54|32
1626351750000|2021-07-15 12:22:30|1910.32|1901.62|1909.29|1900.59|1910.82|1902.12|1909.29|1900.59|36
1626351760000|2021-07-15 12:22:40|1909.27|1900.57|1909.84|1901.14|1910.01|1901.31|1909.25|1900.55|36
1626351770000|2021-07-15 12:22:50|1909.82|1901.12|1909.7|1901|1909.82|1901.12|1909.24|1900.54|34
1626351780000|2021-07-15 12:23:00|1909.8|1901.1|1909.8|1901.1|1910.02|1901.32|1909.54|1900.84|29
1626351790000|2021-07-15 12:23:10|1909.78|1901.08|1909.89|1901.19|1910.12|1901.42|1909.78|1901.08|30
1626351800000|2021-07-15 12:23:20|1909.92|1901.22|1910.94|1902.24|1910.94|1902.24|1909.92|1901.22|25
1626351810000|2021-07-15 12:23:30|1910.99|1902.29|1911.33|1902.63|1911.84|1903.14|1910.99|1902.29|32
1626351820000|2021-07-15 12:23:40|1911.22|1902.52|1911.08|1902.38|1912.25|1903.55|1911.07|1902.37|36
1626351830000|2021-07-15 12:23:50|1911.16|1902.46|1911.09|1902.39|1911.26|1902.56|1911.09|1902.39|34
1626351840000|2021-07-15 12:24:00|1911.01|1902.31|1911.4|1902.7|1911.57|1902.87|1910.96|1902.26|27
1626351850000|2021-07-15 12:24:10|1911.42|1902.72|1912.06|1903.36|1912.21|1903.51|1911.39|1902.69|22
1626351860000|2021-07-15 12:24:20|1912.27|1903.57|1911.73|1903.03|1912.75|1904.05|1911.73|1903.03|26
1626351870000|2021-07-15 12:24:30|1911.83|1903.13|1912.45|1903.75|1912.83|1904.13|1911.83|1903.13|33
1626351880000|2021-07-15 12:24:40|1912.42|1903.72|1913.04|1904.34|1913.04|1904.34|1912.14|1903.44|31
1626351890000|2021-07-15 12:24:50|1912.71|1904.01|1912.92|1904.22|1912.93|1904.23|1912.25|1903.55|31
1626351900000|2021-07-15 12:25:00|1912.95|1904.25|1910.86|1902.16|1912.99|1904.29|1910.65|1901.95|36
1626351910000|2021-07-15 12:25:10|1911.21|1902.51|1909.75|1901.05|1911.25|1902.55|1909.69|1900.99|35
1626351920000|2021-07-15 12:25:20|1909.82|1901.12|1909.55|1900.85|1909.89|1901.19|1909.52|1900.82|30
1626351930000|2021-07-15 12:25:30|1909.53|1900.83|1909.4|1900.7|1909.62|1900.92|1909.37|1900.67|24
1626351940000|2021-07-15 12:25:40|1909.5|1900.8|1909.67|1900.97|1909.72|1901.02|1909.47|1900.77|25
1626351950000|2021-07-15 12:25:50|1909.63|1900.93|1910.68|1901.98|1911.27|1902.57|1909.48|1900.78|35
1626351960000|2021-07-15 12:26:00|1910.54|1901.84|1910.09|1901.39|1910.63|1901.93|1910.09|1901.39|26
1626351970000|2021-07-15 12:26:10|1910.08|1901.38|1909.52|1900.82|1910.09|1901.39|1909.45|1900.75|25
1626351980000|2021-07-15 12:26:20|1909.57|1900.87|1908.59|1899.89|1909.63|1900.93|1908.55|1899.85|30
1626351990000|2021-07-15 12:26:30|1908.6|1899.9|1908.73|1900.03|1908.78|1900.08|1908.59|1899.89|28
1626352000000|2021-07-15 12:26:40|1908.76|1900.06|1908.06|1899.36|1908.76|1900.06|1908.06|1899.36|21
1626352010000|2021-07-15 12:26:50|1907.89|1899.19|1907.17|1898.47|1907.89|1899.19|1906.48|1897.78|36
1626352020000|2021-07-15 12:27:00|1907.24|1898.54|1908.6|1899.9|1908.94|1900.24|1907.24|1898.54|32
1626352030000|2021-07-15 12:27:10|1908.5|1899.8|1907.83|1899.13|1908.55|1899.85|1907.83|1899.13|27
1626352040000|2021-07-15 12:27:20|1907.86|1899.16|1906.91|1898.21|1907.86|1899.16|1906.25|1897.55|36
1626352050000|2021-07-15 12:27:30|1906.93|1898.23|1907.09|1898.39|1907.33|1898.63|1906.8|1898.1|32
1626352060000|2021-07-15 12:27:40|1907.07|1898.37|1907.24|1898.54|1907.29|1898.59|1907.02|1898.32|31
1626352070000|2021-07-15 12:27:50|1907.25|1898.55|1904.37|1895.67|1907.37|1898.67|1904.36|1895.66|35
1626352080000|2021-07-15 12:28:00|1904.36|1895.66|1904.05|1895.35|1904.4|1895.7|1903.75|1895.05|35
1626352090000|2021-07-15 12:28:10|1904.06|1895.36|1905.54|1896.84|1905.55|1896.85|1904|1895.3|27
1626352100000|2021-07-15 12:28:20|1905.49|1896.79|1902.62|1893.92|1905.49|1896.79|1902.62|1893.92|33
1626352110000|2021-07-15 12:28:30|1902.55|1893.85|1902.97|1894.27|1902.97|1894.27|1902.33|1893.63|31
1626352120000|2021-07-15 12:28:40|1902.98|1894.28|1901.83|1893.13|1902.99|1894.29|1901.47|1892.77|30
1626352130000|2021-07-15 12:28:50|1901.86|1893.16|1903.15|1894.45|1903.15|1894.45|1901.86|1893.16|28
1626352140000|2021-07-15 12:29:00|1903.22|1894.52|1902.33|1893.63|1903.29|1894.59|1901.85|1893.15|36
1626352150000|2021-07-15 12:29:10|1902.47|1893.77|1902.11|1893.41|1902.86|1894.16|1901.39|1892.69|36
1626352160000|2021-07-15 12:29:20|1902.04|1893.34|1904|1895.3|1904.54|1895.84|1902.04|1893.34|38
1626352170000|2021-07-15 12:29:30|1904.26|1895.56|1904.93|1896.23|1904.98|1896.28|1904.26|1895.56|30
1626352180000|2021-07-15 12:29:40|1904.87|1896.17|1905.63|1896.93|1905.76|1897.06|1904.87|1896.17|29
1626352190000|2021-07-15 12:29:50|1905.37|1896.67|1904.61|1895.91|1905.59|1896.89|1904.56|1895.86|37
1626352200000|2021-07-15 12:30:00|1904.92|1896.22|1904.29|1895.59|1905.25|1896.55|1904.29|1895.59|38
1626352210000|2021-07-15 12:30:10|1904.11|1895.41|1903.99|1895.29|1904.11|1895.41|1903.84|1895.14|33
1626352220000|2021-07-15 12:30:20|1904|1895.3|1907.62|1898.92|1907.65|1898.95|1904|1895.3|35
1626352230000|2021-07-15 12:30:30|1907.53|1898.83|1908.16|1899.46|1908.36|1899.66|1907.53|1898.83|35
1626352240000|2021-07-15 12:30:40|1908.17|1899.47|1908.68|1899.98|1908.68|1899.98|1908.12|1899.42|32
1626352250000|2021-07-15 12:30:50|1908.62|1899.92|1909.6|1900.9|1909.6|1900.9|1908.58|1899.88|33
1626352260000|2021-07-15 12:31:00|1909.46|1900.76|1908.31|1899.61|1909.89|1901.19|1908.31|1899.61|36
1626352270000|2021-07-15 12:31:10|1908.26|1899.56|1908.41|1899.71|1908.42|1899.72|1908.14|1899.44|27
1626352280000|2021-07-15 12:31:20|1908.46|1899.76|1908.13|1899.43|1908.46|1899.76|1908.06|1899.36|28
1626352290000|2021-07-15 12:31:30|1908.22|1899.52|1907.79|1899.09|1908.68|1899.98|1907.78|1899.08|29
1626352300000|2021-07-15 12:31:40|1907.81|1899.11|1908.45|1899.75|1908.59|1899.89|1907.78|1899.08|25
1626352310000|2021-07-15 12:31:50|1908.24|1899.54|1907.98|1899.28|1908.27|1899.57|1907.98|1899.28|16
1626352320000|2021-07-15 12:32:00|1907.86|1899.16|1908.13|1899.43|1908.36|1899.66|1907.86|1899.16|30
1626352330000|2021-07-15 12:32:10|1908.14|1899.44|1907.08|1898.38|1908.35|1899.65|1906.94|1898.24|25
1626352340000|2021-07-15 12:32:20|1907.14|1898.44|1906.81|1898.11|1907.21|1898.51|1906.57|1897.87|36
1626352350000|2021-07-15 12:32:30|1906.8|1898.1|1905.09|1896.39|1906.86|1898.16|1904.99|1896.29|37
1626352360000|2021-07-15 12:32:40|1905.11|1896.41|1906.18|1897.48|1906.18|1897.48|1904.96|1896.26|31
1626352370000|2021-07-15 12:32:50|1906.21|1897.51|1905.97|1897.27|1906.32|1897.62|1905.78|1897.08|24
1626352380000|2021-07-15 12:33:00|1906.1|1897.4|1905.51|1896.81|1906.2|1897.5|1905.41|1896.71|32
1626352390000|2021-07-15 12:33:10|1905.5|1896.8|1904.53|1895.83|1905.51|1896.81|1904.53|1895.83|22
1626352400000|2021-07-15 12:33:20|1904.32|1895.62|1903.23|1894.53|1904.32|1895.62|1902.8|1894.1|34
1626352410000|2021-07-15 12:33:30|1903.3|1894.6|1903.41|1894.71|1903.7|1895|1902.94|1894.24|36
1626352420000|2021-07-15 12:33:40|1903.63|1894.93|1902.8|1894.1|1904|1895.3|1902.8|1894.1|35
1626352430000|2021-07-15 12:33:50|1902.67|1893.97|1902.08|1893.38|1902.67|1893.97|1901.96|1893.26|30
1626352440000|2021-07-15 12:34:00|1902.38|1893.68|1903.02|1894.32|1903.18|1894.48|1902.38|1893.68|37
1626352450000|2021-07-15 12:34:10|1903.06|1894.36|1902.53|1893.83|1903.3|1894.6|1902.09|1893.39|34
1626352460000|2021-07-15 12:34:20|1902.54|1893.84|1903.01|1894.31|1903.19|1894.49|1902.37|1893.67|34
1626352470000|2021-07-15 12:34:30|1903.12|1894.42|1904.45|1895.75|1905.05|1896.35|1903.08|1894.38|35
1626352480000|2021-07-15 12:34:40|1904.41|1895.71|1903.79|1895.09|1904.9|1896.2|1903.79|1895.09|36
1626352490000|2021-07-15 12:34:50|1903.74|1895.04|1904.21|1895.51|1904.32|1895.62|1903.59|1894.89|38
1626352500000|2021-07-15 12:35:00|1904.25|1895.55|1903.72|1895.02|1904.68|1895.98|1903.72|1895.02|32
1626352510000|2021-07-15 12:35:10|1903.57|1894.87|1902.65|1893.95|1903.68|1894.98|1902.65|1893.95|32
1626352520000|2021-07-15 12:35:20|1902.6|1893.9|1900.35|1891.65|1902.6|1893.9|1900.31|1891.61|33
1626352530000|2021-07-15 12:35:30|1900.25|1891.55|1900.53|1891.83|1900.53|1891.83|1900.15|1891.45|30
1626352540000|2021-07-15 12:35:40|1900.27|1891.57|1900.43|1891.73|1900.57|1891.87|1900.27|1891.57|26
1626352550000|2021-07-15 12:35:50|1900.42|1891.72|1900.12|1891.42|1900.49|1891.79|1900.12|1891.42|32
1626352560000|2021-07-15 12:36:00|1900.14|1891.44|1900.07|1891.37|1900.57|1891.87|1900.06|1891.36|30
1626352570000|2021-07-15 12:36:10|1900.08|1891.38|1898.75|1890.05|1900.08|1891.38|1898.54|1889.84|36
1626352580000|2021-07-15 12:36:20|1898.72|1890.02|1898.39|1889.69|1898.72|1890.02|1897.85|1889.15|33
1626352590000|2021-07-15 12:36:30|1898.42|1889.72|1900.58|1891.88|1900.58|1891.88|1898.37|1889.67|35
1626352600000|2021-07-15 12:36:40|1900.66|1891.96|1900.98|1892.28|1901.35|1892.65|1900.66|1891.96|29
1626352610000|2021-07-15 12:36:50|1901.01|1892.31|1902.61|1893.91|1902.61|1893.91|1900.86|1892.16|31
1626352620000|2021-07-15 12:37:00|1902.76|1894.06|1902.23|1893.53|1902.87|1894.17|1900.69|1891.99|26
1626352630000|2021-07-15 12:37:10|1902.17|1893.47|1901.51|1892.81|1902.88|1894.18|1901.42|1892.72|21
1626352640000|2021-07-15 12:37:20|1903.09|1894.39|1904.22|1895.52|1904.22|1895.52|1901.7|1893|24
1626352650000|2021-07-15 12:37:30|1904.2|1895.5|1906|1897.3|1906|1897.3|1904.2|1895.5|20
1626352660000|2021-07-15 12:37:40|1905.91|1897.21|1907.44|1898.74|1907.5|1898.8|1905.91|1897.21|36
1626352670000|2021-07-15 12:37:50|1907.46|1898.76|1906.97|1898.27|1907.46|1898.76|1906.39|1897.69|36
1626352680000|2021-07-15 12:38:00|1907.2|1898.5|1907.35|1898.65|1907.7|1899|1907.2|1898.5|34
1626352690000|2021-07-15 12:38:10|1907.31|1898.61|1906.57|1897.87|1907.31|1898.61|1906.27|1897.57|34
1626352700000|2021-07-15 12:38:20|1906.52|1897.82|1904.81|1896.11|1906.52|1897.82|1904.81|1896.11|36
1626352710000|2021-07-15 12:38:30|1904.69|1895.99|1903.68|1894.98|1904.69|1895.99|1903.58|1894.88|26
1626352720000|2021-07-15 12:38:40|1903.63|1894.93|1903.9|1895.2|1903.91|1895.21|1902.19|1893.49|36
1626352730000|2021-07-15 12:38:50|1903.83|1895.13|1901.46|1892.76|1903.83|1895.13|1901.05|1892.35|35
1626352740000|2021-07-15 12:39:00|1901.39|1892.69|1902.48|1893.78|1902.7|1894|1901.37|1892.67|34
1626352750000|2021-07-15 12:39:10|1902.29|1893.59|1902.16|1893.46|1902.29|1893.59|1902|1893.3|32
1626352760000|2021-07-15 12:39:20|1902.17|1893.47|1904.13|1895.43|1904.13|1895.43|1902.17|1893.47|35
1626352770000|2021-07-15 12:39:30|1904.03|1895.33|1903.73|1895.03|1904.22|1895.52|1903.55|1894.85|33
1626352780000|2021-07-15 12:39:40|1903.49|1894.79|1903.16|1894.46|1903.49|1894.79|1902.82|1894.12|35
1626352790000|2021-07-15 12:39:50|1903.19|1894.49|1901.73|1893.03|1903.19|1894.49|1901.73|1893.03|35
1626352800000|2021-07-15 12:40:00|1901.74|1893.04|1903.28|1894.58|1903.28|1894.58|1901.7|1893|39
1626352810000|2021-07-15 12:40:10|1903.2|1894.5|1903.36|1894.66|1903.6|1894.9|1902.61|1893.91|27
1626352820000|2021-07-15 12:40:20|1903.01|1894.31|1902.04|1893.34|1903.01|1894.31|1901.56|1892.86|33
1626352830000|2021-07-15 12:40:30|1902.05|1893.35|1901.83|1893.13|1902.05|1893.35|1901.58|1892.88|34
1626352840000|2021-07-15 12:40:40|1901.93|1893.23|1901.33|1892.63|1902.51|1893.81|1901.33|1892.63|31
1626352850000|2021-07-15 12:40:50|1901.36|1892.66|1900.82|1892.12|1902.02|1893.32|1900.82|1892.12|32
1626352860000|2021-07-15 12:41:00|1900.79|1892.09|1899.71|1891.01|1900.79|1892.09|1899.47|1890.77|31
1626352870000|2021-07-15 12:41:10|1899.67|1890.97|1899.32|1890.62|1899.85|1891.15|1899.28|1890.58|18
1626352880000|2021-07-15 12:41:20|1899.38|1890.68|1898.92|1890.22|1899.55|1890.85|1898.92|1890.22|23
1626352890000|2021-07-15 12:41:30|1898.93|1890.23|1899.57|1890.87|1899.68|1890.98|1898.93|1890.23|30
1626352900000|2021-07-15 12:41:40|1899.6|1890.9|1901.42|1892.72|1901.64|1892.94|1899.6|1890.9|34
1626352910000|2021-07-15 12:41:50|1901.43|1892.73|1900.33|1891.63|1901.63|1892.93|1900.31|1891.61|35
1626352920000|2021-07-15 12:42:00|1900.3|1891.6|1898.24|1889.54|1900.34|1891.64|1898.23|1889.53|32
1626352930000|2021-07-15 12:42:10|1898.32|1889.62|1899.43|1890.73|1900.21|1891.51|1898.32|1889.62|29
1626352940000|2021-07-15 12:42:20|1899.44|1890.74|1899.4|1890.7|1899.61|1890.91|1898.8|1890.1|33
1626352950000|2021-07-15 12:42:30|1899.44|1890.74|1899.25|1890.55|1899.44|1890.74|1898.81|1890.11|27
1626352960000|2021-07-15 12:42:40|1899.46|1890.76|1899.12|1890.42|1899.83|1891.13|1898.95|1890.25|29
1626352970000|2021-07-15 12:42:50|1899.25|1890.55|1899.56|1890.86|1900.14|1891.44|1899.25|1890.55|35
1626352980000|2021-07-15 12:43:00|1899.39|1890.69|1899.9|1891.2|1900.06|1891.36|1899.26|1890.56|27
1626352990000|2021-07-15 12:43:10|1899.85|1891.15|1900.12|1891.42|1900.24|1891.54|1899.85|1891.15|25
1626353000000|2021-07-15 12:43:20|1900.21|1891.51|1899.92|1891.22|1900.36|1891.66|1899.91|1891.21|32
1626353010000|2021-07-15 12:43:30|1899.91|1891.21|1900.31|1891.61|1900.31|1891.61|1899.77|1891.07|32
1626353020000|2021-07-15 12:43:40|1900.38|1891.68|1900.13|1891.43|1900.58|1891.88|1900.11|1891.41|25
1626353030000|2021-07-15 12:43:50|1900.11|1891.41|1900.18|1891.48|1900.6|1891.9|1900.11|1891.41|20
1626353040000|2021-07-15 12:44:00|1900.36|1891.66|1898.94|1890.24|1900.36|1891.66|1898.84|1890.14|34
1626353050000|2021-07-15 12:44:10|1898.96|1890.26|1898.22|1889.52|1898.96|1890.26|1898.22|1889.52|27
1626353060000|2021-07-15 12:44:20|1898.02|1889.32|1897.32|1888.62|1898.02|1889.32|1897.14|1888.44|35
1626353070000|2021-07-15 12:44:30|1897.34|1888.64|1895.77|1887.07|1897.34|1888.64|1895.67|1886.97|31
1626353080000|2021-07-15 12:44:40|1895.72|1887.02|1893.92|1885.22|1895.72|1887.02|1892.26|1883.56|40
1626353090000|2021-07-15 12:44:50|1894.12|1885.42|1895.91|1887.21|1895.91|1887.21|1893.96|1885.26|38
1626353100000|2021-07-15 12:45:00|1895.92|1887.22|1893.76|1885.06|1895.98|1887.28|1893.57|1884.87|30
1626353110000|2021-07-15 12:45:10|1893.8|1885.1|1897.14|1888.44|1897.27|1888.57|1893.65|1884.95|34
1626353120000|2021-07-15 12:45:20|1897.13|1888.43|1897.28|1888.58|1897.28|1888.58|1895.6|1886.9|24
1626353130000|2021-07-15 12:45:30|1896.31|1887.61|1896.98|1888.28|1897.08|1888.38|1895.6|1886.9|23
1626353140000|2021-07-15 12:45:40|1896.88|1888.18|1896.3|1887.6|1897.81|1889.11|1895.92|1887.22|25
1626353150000|2021-07-15 12:45:50|1896.59|1887.89|1899.91|1891.21|1899.91|1891.21|1895.6|1886.9|33
1626353160000|2021-07-15 12:46:00|1899.87|1891.17|1900.07|1891.37|1900.42|1891.72|1899.82|1891.12|31
1626353170000|2021-07-15 12:46:10|1900.3|1891.6|1901.03|1892.33|1901.21|1892.51|1899.98|1891.28|25
1626353180000|2021-07-15 12:46:20|1901.01|1892.31|1900.51|1891.81|1901.01|1892.31|1900.39|1891.69|25
1626353190000|2021-07-15 12:46:30|1900.44|1891.74|1899.55|1890.85|1900.5|1891.8|1899.5|1890.8|20
1626353200000|2021-07-15 12:46:40|1899.31|1890.61|1897.73|1889.03|1899.31|1890.61|1897.73|1889.03|32
1626353210000|2021-07-15 12:46:50|1897.77|1889.07|1897.56|1888.86|1898|1889.3|1897.51|1888.81|20
1626353220000|2021-07-15 12:47:00|1897.54|1888.84|1896.25|1887.55|1897.56|1888.86|1896.2|1887.5|25
1626353230000|2021-07-15 12:47:10|1896.22|1887.52|1895.55|1886.85|1896.22|1887.52|1895.47|1886.77|28
1626353240000|2021-07-15 12:47:20|1895.58|1886.88|1895.09|1886.39|1896.48|1887.78|1895.09|1886.39|35
1626353250000|2021-07-15 12:47:30|1895.08|1886.38|1894.72|1886.02|1895.16|1886.46|1893.74|1885.04|37
1626353260000|2021-07-15 12:47:40|1894.62|1885.92|1895.23|1886.53|1895.86|1887.16|1894.47|1885.77|33
1626353270000|2021-07-15 12:47:50|1895.31|1886.61|1896.74|1888.04|1897.72|1889.02|1895.29|1886.59|37
1626353280000|2021-07-15 12:48:00|1896.79|1888.09|1899.28|1890.58|1899.28|1890.58|1896.79|1888.09|34
1626353290000|2021-07-15 12:48:10|1899.2|1890.5|1898.78|1890.08|1899.3|1890.6|1898.72|1890.02|34
1626353300000|2021-07-15 12:48:20|1898.68|1889.98|1898.05|1889.35|1898.97|1890.27|1897.69|1888.99|37
1626353310000|2021-07-15 12:48:30|1898.02|1889.32|1898.4|1889.7|1898.84|1890.14|1897.92|1889.22|30
1626353320000|2021-07-15 12:48:40|1898.31|1889.61|1897.85|1889.15|1898.31|1889.61|1897.33|1888.63|32
1626353330000|2021-07-15 12:48:50|1897.97|1889.27|1898.11|1889.41|1898.12|1889.42|1897.43|1888.73|25
1626353340000|2021-07-15 12:49:00|1898.09|1889.39|1898.28|1889.58|1898.9|1890.2|1898.05|1889.35|27
1626353350000|2021-07-15 12:49:10|1898.27|1889.57|1898.39|1889.69|1898.48|1889.78|1897.95|1889.25|33
1626353360000|2021-07-15 12:49:20|1898.43|1889.73|1898.53|1889.83|1898.61|1889.91|1898.37|1889.67|26
1626353370000|2021-07-15 12:49:30|1898.58|1889.88|1899.44|1890.74|1899.44|1890.74|1898.58|1889.88|16
1626353380000|2021-07-15 12:49:40|1899.46|1890.76|1899.29|1890.59|1899.7|1891|1899.29|1890.59|27
1626353390000|2021-07-15 12:49:50|1899.24|1890.54|1899.98|1891.28|1899.98|1891.28|1898.6|1889.9|33
1626353400000|2021-07-15 12:50:00|1899.92|1891.22|1900.08|1891.38|1900.19|1891.49|1899.51|1890.81|34
1626353410000|2021-07-15 12:50:10|1900.05|1891.35|1900.76|1892.06|1900.99|1892.29|1899.95|1891.25|32
1626353420000|2021-07-15 12:50:20|1900.75|1892.05|1901.24|1892.54|1901.26|1892.56|1900.75|1892.05|24
1626353430000|2021-07-15 12:50:30|1901.25|1892.55|1900.83|1892.13|1901.49|1892.79|1900.82|1892.12|31
1626353440000|2021-07-15 12:50:40|1900.79|1892.09|1901.61|1892.91|1901.61|1892.91|1900.42|1891.72|31
1626353450000|2021-07-15 12:50:50|1901.69|1892.99|1901.32|1892.62|1901.9|1893.2|1901.32|1892.62|32
1626353460000|2021-07-15 12:51:00|1901.38|1892.68|1901.57|1892.87|1901.57|1892.87|1901.35|1892.65|25
1626353470000|2021-07-15 12:51:10|1901.6|1892.9|1901.95|1893.25|1901.95|1893.25|1901.38|1892.68|26
1626353480000|2021-07-15 12:51:20|1901.85|1893.15|1901|1892.3|1901.85|1893.15|1900.97|1892.27|28
1626353490000|2021-07-15 12:51:30|1901.01|1892.31|1901.32|1892.62|1901.45|1892.75|1900.85|1892.15|25
1626353500000|2021-07-15 12:51:40|1901.28|1892.58|1900.9|1892.2|1901.56|1892.86|1900.9|1892.2|23
1626353510000|2021-07-15 12:51:50|1901.05|1892.35|1901.31|1892.61|1901.48|1892.78|1900.95|1892.25|15
1626353520000|2021-07-15 12:52:00|1901.36|1892.66|1901.33|1892.63|1901.41|1892.71|1900.9|1892.2|23
1626353530000|2021-07-15 12:52:10|1901.38|1892.68|1901.42|1892.72|1901.85|1893.15|1900.95|1892.25|33
1626353540000|2021-07-15 12:52:20|1901.74|1893.04|1902.28|1893.58|1902.44|1893.74|1901.74|1893.04|27
1626353550000|2021-07-15 12:52:30|1902.27|1893.57|1903.22|1894.52|1903.22|1894.52|1902.21|1893.51|26
1626353560000|2021-07-15 12:52:40|1903.14|1894.44|1903.91|1895.21|1903.98|1895.28|1902.87|1894.17|32
1626353570000|2021-07-15 12:52:50|1903.94|1895.24|1904.07|1895.37|1904.16|1895.46|1903.9|1895.2|27
1626353580000|2021-07-15 12:53:00|1904.11|1895.41|1904.18|1895.48|1904.18|1895.48|1903.93|1895.23|29
1626353590000|2021-07-15 12:53:10|1904.23|1895.53|1906.29|1897.59|1906.29|1897.59|1904.23|1895.53|33
1626353600000|2021-07-15 12:53:20|1906.38|1897.68|1906.8|1898.1|1906.83|1898.13|1906.09|1897.39|31
1626353610000|2021-07-15 12:53:30|1906.78|1898.08|1907.01|1898.31|1907.01|1898.31|1906.73|1898.03|19
1626353620000|2021-07-15 12:53:40|1907.07|1898.37|1906.43|1897.73|1907.41|1898.71|1906.41|1897.71|25
1626353630000|2021-07-15 12:53:50|1906.45|1897.75|1906.37|1897.67|1906.63|1897.93|1906.13|1897.43|34
1626353640000|2021-07-15 12:54:00|1906.6|1897.9|1904.39|1895.69|1906.62|1897.92|1904.39|1895.69|31
1626353650000|2021-07-15 12:54:10|1904.43|1895.73|1906.21|1897.51|1906.23|1897.53|1904.43|1895.73|34
1626353660000|2021-07-15 12:54:20|1906.22|1897.52|1906.26|1897.56|1906.44|1897.74|1905.93|1897.23|24
1626353670000|2021-07-15 12:54:30|1906.39|1897.69|1907.1|1898.4|1907.2|1898.5|1906.39|1897.69|29
1626353680000|2021-07-15 12:54:40|1907.18|1898.48|1907.35|1898.65|1907.39|1898.69|1907.1|1898.4|25
1626353690000|2021-07-15 12:54:50|1907.36|1898.66|1908.17|1899.47|1908.6|1899.9|1907.36|1898.66|33
1626353700000|2021-07-15 12:55:00|1907.68|1898.98|1907.61|1898.91|1907.8|1899.1|1907.21|1898.51|32
1626353710000|2021-07-15 12:55:10|1907.58|1898.88|1908.25|1899.55|1908.39|1899.69|1907.58|1898.88|27
1626353720000|2021-07-15 12:55:20|1907.93|1899.23|1907.98|1899.28|1908.08|1899.38|1907.25|1898.55|28
1626353730000|2021-07-15 12:55:30|1908.05|1899.35|1908.43|1899.73|1908.43|1899.73|1907.98|1899.28|34
1626353740000|2021-07-15 12:55:40|1908.47|1899.77|1908.36|1899.66|1908.49|1899.79|1908.21|1899.51|33
1626353750000|2021-07-15 12:55:50|1908.33|1899.63|1907.71|1899.01|1908.35|1899.65|1907.71|1899.01|18
1626353760000|2021-07-15 12:56:00|1907.78|1899.08|1907.99|1899.29|1908.08|1899.38|1907.72|1899.02|26
1626353770000|2021-07-15 12:56:10|1908.01|1899.31|1908.11|1899.41|1908.14|1899.44|1907.99|1899.29|13
1626353780000|2021-07-15 12:56:20|1908.12|1899.42|1907.29|1898.59|1908.14|1899.44|1907.27|1898.57|23
1626353790000|2021-07-15 12:56:30|1907.27|1898.57|1907.68|1898.98|1907.73|1899.03|1907.06|1898.36|30
1626353800000|2021-07-15 12:56:40|1907.66|1898.96|1908.15|1899.45|1908.16|1899.46|1907.66|1898.96|29
1626353810000|2021-07-15 12:56:50|1908.16|1899.46|1908.15|1899.45|1908.17|1899.47|1908.15|1899.45|7
1626353820000|2021-07-15 12:57:00|1908.17|1899.47|1909.46|1900.76|1909.46|1900.76|1908.14|1899.44|31
1626353830000|2021-07-15 12:57:10|1909.48|1900.78|1910.81|1902.11|1910.91|1902.21|1909.47|1900.77|33
1626353840000|2021-07-15 12:57:20|1910.67|1901.97|1908.34|1899.64|1910.77|1902.07|1908.29|1899.59|36
1626353850000|2021-07-15 12:57:30|1908.29|1899.59|1908.52|1899.82|1908.73|1900.03|1908.29|1899.59|23
1626353860000|2021-07-15 12:57:40|1908.51|1899.81|1906.36|1897.66|1908.51|1899.81|1906.29|1897.59|35
1626353870000|2021-07-15 12:57:50|1906.45|1897.75|1906.3|1897.6|1906.68|1897.98|1906.15|1897.45|26
1626353880000|2021-07-15 12:58:00|1906.38|1897.68|1907.09|1898.39|1907.09|1898.39|1906.32|1897.62|20
1626353890000|2021-07-15 12:58:10|1907.04|1898.34|1906.68|1897.98|1907.04|1898.34|1906.34|1897.64|20
1626353900000|2021-07-15 12:58:20|1906.71|1898.01|1908.74|1900.04|1908.74|1900.04|1906.71|1898.01|30
1626353910000|2021-07-15 12:58:30|1908.67|1899.97|1908.06|1899.36|1908.67|1899.97|1907.9|1899.2|28
1626353920000|2021-07-15 12:58:40|1908.02|1899.32|1907.84|1899.14|1908.21|1899.51|1907.77|1899.07|16
1626353930000|2021-07-15 12:58:50|1907.77|1899.07|1906.35|1897.65|1908.13|1899.43|1906.01|1897.31|25
1626353940000|2021-07-15 12:59:00|1906.36|1897.66|1907.28|1898.58|1907.28|1898.58|1906.35|1897.65|27
1626353950000|2021-07-15 12:59:10|1907.27|1898.57|1906.05|1897.35|1907.27|1898.57|1906.05|1897.35|31
1626353960000|2021-07-15 12:59:20|1906.02|1897.32|1906.41|1897.71|1906.44|1897.74|1905.7|1897|23
1626353970000|2021-07-15 12:59:30|1906.46|1897.76|1905.93|1897.23|1906.55|1897.85|1905.93|1897.23|25
1626353980000|2021-07-15 12:59:40|1905.9|1897.2|1904.23|1895.53|1905.9|1897.2|1903.38|1894.68|24
1626353990000|2021-07-15 12:59:50|1904.24|1895.54|1903.7|1895|1904.79|1896.09|1903.7|1895|24
1626354000000|2021-07-15 13:00:00|1903.57|1894.87|1901.91|1893.21|1903.58|1894.88|1901.84|1893.14|26
1626354010000|2021-07-15 13:00:10|1901.89|1893.19|1901.84|1893.14|1902.03|1893.33|1901.78|1893.08|22
1626354020000|2021-07-15 13:00:20|1901.86|1893.16|1902.56|1893.86|1902.66|1893.96|1901.74|1893.04|29
1626354030000|2021-07-15 13:00:30|1902.66|1893.96|1901.34|1892.64|1902.76|1894.06|1901.34|1892.64|32
1626354040000|2021-07-15 13:00:40|1901.32|1892.62|1901.48|1892.78|1902.09|1893.39|1901.26|1892.56|31
1626354050000|2021-07-15 13:00:50|1901.51|1892.81|1902.18|1893.48|1902.21|1893.51|1901.49|1892.79|23
1626354060000|2021-07-15 13:01:00|1902.16|1893.46|1903.55|1894.85|1903.55|1894.85|1901.94|1893.24|26
1626354070000|2021-07-15 13:01:10|1903.69|1894.99|1905.34|1896.64|1905.42|1896.72|1903.69|1894.99|28
1626354080000|2021-07-15 13:01:20|1905.25|1896.55|1905.17|1896.47|1905.74|1897.04|1905.13|1896.43|23
1626354090000|2021-07-15 13:01:30|1904.99|1896.29|1903.63|1894.93|1905.22|1896.52|1903.63|1894.93|28
1626354100000|2021-07-15 13:01:40|1903.53|1894.83|1904.52|1895.82|1904.52|1895.82|1903.45|1894.75|30
1626354110000|2021-07-15 13:01:50|1904.56|1895.86|1903.46|1894.76|1904.91|1896.21|1903.46|1894.76|32
1626354120000|2021-07-15 13:02:00|1903.44|1894.74|1902.16|1893.46|1903.48|1894.78|1901.81|1893.11|31
1626354130000|2021-07-15 13:02:10|1902.12|1893.42|1901.92|1893.22|1902.12|1893.42|1901.41|1892.71|31
1626354140000|2021-07-15 13:02:20|1901.87|1893.17|1901.94|1893.24|1902.02|1893.32|1901.82|1893.12|19
1626354150000|2021-07-15 13:02:30|1902.09|1893.39|1902.05|1893.35|1902.56|1893.86|1902.01|1893.31|29
1626354160000|2021-07-15 13:02:40|1902.04|1893.34|1902.31|1893.61|1902.46|1893.76|1901.92|1893.22|34
1626354170000|2021-07-15 13:02:50|1902.16|1893.46|1902.72|1894.02|1902.96|1894.26|1902.16|1893.46|32
1626354180000|2021-07-15 13:03:00|1902.33|1893.63|1903.04|1894.34|1903.04|1894.34|1902.03|1893.33|29
1626354190000|2021-07-15 13:03:10|1903.11|1894.41|1903.84|1895.14|1903.84|1895.14|1902.97|1894.27|32
1626354200000|2021-07-15 13:03:20|1903.75|1895.05|1902.91|1894.21|1904.02|1895.32|1902.87|1894.17|34
1626354210000|2021-07-15 13:03:30|1902.92|1894.22|1903.92|1895.22|1904.16|1895.46|1902.87|1894.17|34
1626354220000|2021-07-15 13:03:40|1903.88|1895.18|1904.77|1896.07|1904.93|1896.23|1903.88|1895.18|35
1626354230000|2021-07-15 13:03:50|1904.74|1896.04|1904.36|1895.66|1905.18|1896.48|1904.36|1895.66|28
1626354240000|2021-07-15 13:04:00|1904.31|1895.61|1903.42|1894.72|1904.62|1895.92|1903.33|1894.63|27
1626354250000|2021-07-15 13:04:10|1903.4|1894.7|1903.02|1894.32|1903.55|1894.85|1902.62|1893.92|24
1626354260000|2021-07-15 13:04:20|1903.01|1894.31|1903.08|1894.38|1903.3|1894.6|1903|1894.3|25
1626354270000|2021-07-15 13:04:30|1903.05|1894.35|1903.92|1895.22|1904.09|1895.39|1903|1894.3|27
1626354280000|2021-07-15 13:04:40|1904.05|1895.35|1904.55|1895.85|1904.74|1896.04|1904.03|1895.33|25
1626354290000|2021-07-15 13:04:50|1904.57|1895.87|1904.59|1895.89|1904.64|1895.94|1904.42|1895.72|18
1626354300000|2021-07-15 13:05:00|1904.67|1895.97|1904.66|1895.96|1904.77|1896.07|1904.5|1895.8|24
1626354310000|2021-07-15 13:05:10|1904.69|1895.99|1905.12|1896.42|1905.17|1896.47|1904.69|1895.99|18
1626354320000|2021-07-15 13:05:20|1905.24|1896.54|1906.89|1898.19|1906.89|1898.19|1905.12|1896.42|30
1626354330000|2021-07-15 13:05:30|1906.95|1898.25|1906.43|1897.73|1907.1|1898.4|1906.02|1897.32|26
1626354340000|2021-07-15 13:05:40|1906.42|1897.72|1906.79|1898.09|1906.79|1898.09|1906.12|1897.42|31
1626354350000|2021-07-15 13:05:50|1906.82|1898.12|1907.21|1898.51|1907.23|1898.53|1906.72|1898.02|27
1626354360000|2021-07-15 13:06:00|1907.2|1898.5|1906.79|1898.09|1907.23|1898.53|1906.67|1897.97|31
1626354370000|2021-07-15 13:06:10|1906.86|1898.16|1907.13|1898.43|1907.13|1898.43|1906.74|1898.04|28
1626354380000|2021-07-15 13:06:20|1906.96|1898.26|1908.19|1899.49|1908.22|1899.52|1906.96|1898.26|32
1626354390000|2021-07-15 13:06:30|1908.49|1899.79|1908.55|1899.85|1909.41|1900.71|1908.49|1899.79|30
1626354400000|2021-07-15 13:06:40|1908.63|1899.93|1908.58|1899.88|1909.51|1900.81|1908.58|1899.88|37
1626354410000|2021-07-15 13:06:50|1908.57|1899.87|1909.34|1900.64|1909.4|1900.7|1908.37|1899.67|26
1626354420000|2021-07-15 13:07:00|1909.33|1900.63|1910|1901.3|1910.27|1901.57|1909.31|1900.61|28
1626354430000|2021-07-15 13:07:10|1909.98|1901.28|1910.74|1902.04|1910.74|1902.04|1909.89|1901.19|27
1626354440000|2021-07-15 13:07:20|1910.69|1901.99|1910.19|1901.49|1910.71|1902.01|1910.19|1901.49|22
1626354450000|2021-07-15 13:07:30|1910.24|1901.54|1909.77|1901.07|1910.24|1901.54|1909.61|1900.91|25
1626354460000|2021-07-15 13:07:40|1909.76|1901.06|1910.01|1901.31|1910.07|1901.37|1909.76|1901.06|30
1626354470000|2021-07-15 13:07:50|1910|1901.3|1910.61|1901.91|1910.64|1901.94|1910|1901.3|33
1626354480000|2021-07-15 13:08:00|1910.65|1901.95|1909.73|1901.03|1910.73|1902.03|1909.73|1901.03|28
1626354490000|2021-07-15 13:08:10|1909.78|1901.08|1910.1|1901.4|1910.46|1901.76|1909.78|1901.08|30
1626354500000|2021-07-15 13:08:20|1910.03|1901.33|1909.02|1900.32|1910.13|1901.43|1909|1900.3|34
1626354510000|2021-07-15 13:08:30|1909.14|1900.44|1909.2|1900.5|1909.33|1900.63|1908.88|1900.18|34
1626354520000|2021-07-15 13:08:40|1909.27|1900.57|1908.63|1899.93|1909.73|1901.03|1908.63|1899.93|21
1626354530000|2021-07-15 13:08:50|1908.77|1900.07|1909.52|1900.82|1909.52|1900.82|1908.77|1900.07|32
1626354540000|2021-07-15 13:09:00|1909.58|1900.88|1907.94|1899.24|1909.58|1900.88|1907.66|1898.96|33
1626354550000|2021-07-15 13:09:10|1907.93|1899.23|1908.28|1899.58|1908.28|1899.58|1907.86|1899.16|16
1626354560000|2021-07-15 13:09:20|1908.3|1899.6|1909.27|1900.57|1909.27|1900.57|1908.28|1899.58|29
1626354570000|2021-07-15 13:09:30|1909.3|1900.6|1909.39|1900.69|1909.54|1900.84|1909.12|1900.42|27
1626354580000|2021-07-15 13:09:40|1909.38|1900.68|1909.09|1900.39|1909.38|1900.68|1909.04|1900.34|18
1626354590000|2021-07-15 13:09:50|1909.06|1900.36|1908.93|1900.23|1909.06|1900.36|1908.12|1899.42|31
1626354600000|2021-07-15 13:10:00|1908.96|1900.26|1909.45|1900.75|1909.55|1900.85|1908.95|1900.25|24
1626354610000|2021-07-15 13:10:10|1909.42|1900.72|1909.56|1900.86|1909.96|1901.26|1909.42|1900.72|26
1626354620000|2021-07-15 13:10:20|1909.59|1900.89|1910.35|1901.65|1910.59|1901.89|1909.59|1900.89|32
1626354630000|2021-07-15 13:10:30|1910.16|1901.46|1909.48|1900.78|1910.43|1901.73|1909.44|1900.74|22
1626354640000|2021-07-15 13:10:40|1909.51|1900.81|1909.72|1901.02|1909.93|1901.23|1909.44|1900.74|30
1626354650000|2021-07-15 13:10:50|1909.55|1900.85|1909.58|1900.88|1909.89|1901.19|1909.49|1900.79|24
1626354660000|2021-07-15 13:11:00|1909.57|1900.87|1908.14|1899.44|1909.58|1900.88|1908.07|1899.37|23
1626354670000|2021-07-15 13:11:10|1908.53|1899.83|1908.45|1899.75|1909.14|1900.44|1908.06|1899.36|27
1626354680000|2021-07-15 13:11:20|1908.43|1899.73|1908.81|1900.11|1908.83|1900.13|1908.27|1899.57|28
1626354690000|2021-07-15 13:11:30|1908.82|1900.12|1908.56|1899.86|1908.98|1900.28|1908.54|1899.84|30
1626354700000|2021-07-15 13:11:40|1908.6|1899.9|1909.2|1900.5|1909.3|1900.6|1908.56|1899.86|29
1626354710000|2021-07-15 13:11:50|1909.3|1900.6|1908.76|1900.06|1909.39|1900.69|1908.76|1900.06|29
1626354720000|2021-07-15 13:12:00|1908.79|1900.09|1908.6|1899.9|1908.84|1900.14|1908.55|1899.85|21
1626354730000|2021-07-15 13:12:10|1908.57|1899.87|1908.5|1899.8|1908.67|1899.97|1908.45|1899.75|14
1626354740000|2021-07-15 13:12:20|1908.86|1900.16|1908.58|1899.88|1909.21|1900.51|1908.58|1899.88|13
1626354750000|2021-07-15 13:12:30|1908.6|1899.9|1906.35|1897.65|1908.6|1899.9|1906.22|1897.52|26
1626354760000|2021-07-15 13:12:40|1906.41|1897.71|1907.34|1898.64|1907.34|1898.64|1906.41|1897.71|15
1626354770000|2021-07-15 13:12:50|1907.4|1898.7|1906.89|1898.19|1907.4|1898.7|1906.89|1898.19|28
1626354780000|2021-07-15 13:13:00|1906.85|1898.15|1908.04|1899.34|1908.24|1899.54|1906.77|1898.07|29
1626354790000|2021-07-15 13:13:10|1908|1899.3|1908.26|1899.56|1908.33|1899.63|1907.83|1899.13|32
1626354800000|2021-07-15 13:13:20|1908.32|1899.62|1908.29|1899.59|1908.78|1900.08|1908.29|1899.59|26
1626354810000|2021-07-15 13:13:30|1908.25|1899.55|1907.85|1899.15|1908.34|1899.64|1907.81|1899.11|22
1626354820000|2021-07-15 13:13:40|1907.86|1899.16|1906.87|1898.17|1908.3|1899.6|1906.54|1897.84|35
1626354830000|2021-07-15 13:13:50|1906.83|1898.13|1906.79|1898.09|1906.83|1898.13|1906.58|1897.88|26
1626354840000|2021-07-15 13:14:00|1906.78|1898.08|1906.74|1898.04|1907.2|1898.5|1906.74|1898.04|18
1626354850000|2021-07-15 13:14:10|1906.96|1898.26|1906.91|1898.21|1907.06|1898.36|1906.37|1897.67|18
1626354860000|2021-07-15 13:14:20|1906.8|1898.1|1906.42|1897.72|1906.84|1898.14|1906.42|1897.72|16
1626354870000|2021-07-15 13:14:30|1906.43|1897.73|1907.45|1898.75|1908.11|1899.41|1906.43|1897.73|34
1626354880000|2021-07-15 13:14:40|1907.5|1898.8|1907.61|1898.91|1907.68|1898.98|1907.04|1898.34|35
1626354890000|2021-07-15 13:14:50|1907.6|1898.9|1907.88|1899.18|1907.93|1899.23|1907.49|1898.79|23
1626354900000|2021-07-15 13:15:00|1907.87|1899.17|1906.37|1897.67|1908.15|1899.45|1906.37|1897.67|30
1626354910000|2021-07-15 13:15:10|1906.38|1897.68|1906.57|1897.87|1906.65|1897.95|1906.35|1897.65|32
1626354920000|2021-07-15 13:15:20|1906.56|1897.86|1907.6|1898.9|1907.6|1898.9|1906.45|1897.75|33
1626354930000|2021-07-15 13:15:30|1907.58|1898.88|1908.46|1899.76|1908.76|1900.06|1907.58|1898.88|27
1626354940000|2021-07-15 13:15:40|1908.24|1899.54|1907.7|1899|1908.24|1899.54|1907.68|1898.98|36
1626354950000|2021-07-15 13:15:50|1907.62|1898.92|1906.65|1897.95|1907.62|1898.92|1906.26|1897.56|35
1626354960000|2021-07-15 13:16:00|1906.63|1897.93|1905.73|1897.03|1906.69|1897.99|1905.67|1896.97|29
1626354970000|2021-07-15 13:16:10|1905.76|1897.06|1906.17|1897.47|1906.3|1897.6|1905.73|1897.03|26
1626354980000|2021-07-15 13:16:20|1906.18|1897.48|1906.76|1898.06|1906.93|1898.23|1906.16|1897.46|29
1626354990000|2021-07-15 13:16:30|1906.8|1898.1|1904.72|1896.02|1906.8|1898.1|1904.59|1895.89|36
1626355000000|2021-07-15 13:16:40|1904.8|1896.1|1903.47|1894.77|1905.11|1896.41|1903.39|1894.69|37
1626355010000|2021-07-15 13:16:50|1903.39|1894.69|1903.65|1894.95|1903.87|1895.17|1903.25|1894.55|35
1626355020000|2021-07-15 13:17:00|1903.64|1894.94|1902.96|1894.26|1903.68|1894.98|1902.96|1894.26|33
1626355030000|2021-07-15 13:17:10|1903.13|1894.43|1902.41|1893.71|1903.14|1894.44|1902.36|1893.66|28
1626355040000|2021-07-15 13:17:20|1902.48|1893.78|1902.78|1894.08|1903.33|1894.63|1902.48|1893.78|27
1626355050000|2021-07-15 13:17:30|1902.74|1894.04|1901.81|1893.11|1902.8|1894.1|1901.81|1893.11|30
1626355060000|2021-07-15 13:17:40|1901.82|1893.12|1901.83|1893.13|1902.34|1893.64|1901.67|1892.97|37
1626355070000|2021-07-15 13:17:50|1901.8|1893.1|1901.8|1893.1|1902.07|1893.37|1901.8|1893.1|30
1626355080000|2021-07-15 13:18:00|1901.72|1893.02|1901.96|1893.26|1902.34|1893.64|1901.7|1893|35
1626355090000|2021-07-15 13:18:10|1901.93|1893.23|1901.84|1893.14|1901.93|1893.23|1901.65|1892.95|25
1626355100000|2021-07-15 13:18:20|1901.88|1893.18|1901.97|1893.27|1902.42|1893.72|1901.74|1893.04|28
1626355110000|2021-07-15 13:18:30|1901.95|1893.25|1902.11|1893.41|1902.25|1893.55|1901.94|1893.24|23
1626355120000|2021-07-15 13:18:40|1902.07|1893.37|1901.77|1893.07|1902.1|1893.4|1901.7|1893|19
1626355130000|2021-07-15 13:18:50|1901.73|1893.03|1901.92|1893.22|1901.92|1893.22|1900.75|1892.05|29
1626355140000|2021-07-15 13:19:00|1901.93|1893.23|1903.25|1894.55|1903.36|1894.66|1901.93|1893.23|27
1626355150000|2021-07-15 13:19:10|1903.36|1894.66|1904.47|1895.77|1904.62|1895.92|1903.24|1894.54|30
1626355160000|2021-07-15 13:19:20|1904.43|1895.73|1902.19|1893.49|1904.46|1895.76|1902.19|1893.49|30
1626355170000|2021-07-15 13:19:30|1902.1|1893.4|1903.3|1894.6|1903.36|1894.66|1902.1|1893.4|29
1626355180000|2021-07-15 13:19:40|1903.32|1894.62|1904.14|1895.44|1904.43|1895.73|1903.31|1894.61|34
1626355190000|2021-07-15 13:19:50|1904.06|1895.36|1903.79|1895.09|1904.32|1895.62|1903.74|1895.04|30
1626355200000|2021-07-15 13:20:00|1903.81|1895.11|1903.37|1894.67|1903.86|1895.16|1903.37|1894.67|27
1626355210000|2021-07-15 13:20:10|1903.31|1894.61|1901.92|1893.22|1903.31|1894.61|1901.92|1893.22|32
1626355220000|2021-07-15 13:20:20|1901.88|1893.18|1901.14|1892.44|1901.88|1893.18|1901.07|1892.37|29
1626355230000|2021-07-15 13:20:30|1900.95|1892.25|1900.59|1891.89|1901.3|1892.6|1900.59|1891.89|27
1626355240000|2021-07-15 13:20:40|1900.63|1891.93|1899.72|1891.02|1900.66|1891.96|1899.66|1890.96|26
1626355250000|2021-07-15 13:20:50|1899.61|1890.91|1900.13|1891.43|1900.15|1891.45|1899.55|1890.85|22
1626355260000|2021-07-15 13:21:00|1900.12|1891.42|1899.73|1891.03|1900.69|1891.99|1899.55|1890.85|29
1626355270000|2021-07-15 13:21:10|1899.66|1890.96|1901.83|1893.13|1902.22|1893.52|1899.46|1890.76|35
1626355280000|2021-07-15 13:21:20|1901.81|1893.11|1901.51|1892.81|1902|1893.3|1901.09|1892.39|32
1626355290000|2021-07-15 13:21:30|1901.36|1892.66|1900.75|1892.05|1901.36|1892.66|1900.67|1891.97|27
1626355300000|2021-07-15 13:21:40|1900.76|1892.06|1900.84|1892.14|1900.94|1892.24|1900.35|1891.65|24
1626355310000|2021-07-15 13:21:50|1900.86|1892.16|1900.97|1892.27|1901.05|1892.35|1900.8|1892.1|18
1626355320000|2021-07-15 13:22:00|1900.93|1892.23|1900.66|1891.96|1902.28|1893.58|1900.65|1891.95|32
1626355330000|2021-07-15 13:22:10|1900.64|1891.94|1900.81|1892.11|1900.97|1892.27|1900.47|1891.77|25
1626355340000|2021-07-15 13:22:20|1900.84|1892.14|1900.46|1891.76|1901.33|1892.63|1900.3|1891.6|33
1626355350000|2021-07-15 13:22:30|1900.55|1891.85|1899.39|1890.69|1900.56|1891.86|1899.39|1890.69|24
1626355360000|2021-07-15 13:22:40|1899.3|1890.6|1899.21|1890.51|1899.6|1890.9|1898.99|1890.29|29
1626355370000|2021-07-15 13:22:50|1899.2|1890.5|1899.15|1890.45|1900.07|1891.37|1899.15|1890.45|29
1626355380000|2021-07-15 13:23:00|1899.05|1890.35|1899.11|1890.41|1900.15|1891.45|1898.95|1890.25|32
1626355390000|2021-07-15 13:23:10|1899.12|1890.42|1896.34|1887.64|1899.12|1890.42|1896.34|1887.64|38
1626355400000|2021-07-15 13:23:20|1896.32|1887.62|1896.03|1887.33|1896.78|1888.08|1895.93|1887.23|33
1626355410000|2021-07-15 13:23:30|1896.1|1887.4|1896.05|1887.35|1896.23|1887.53|1895.86|1887.16|26
1626355420000|2021-07-15 13:23:40|1895.99|1887.29|1895.85|1887.15|1896.21|1887.51|1895.78|1887.08|26
1626355430000|2021-07-15 13:23:50|1895.89|1887.19|1897.04|1888.34|1897.04|1888.34|1895.81|1887.11|20
1626355440000|2021-07-15 13:24:00|1897.08|1888.38|1896.44|1887.74|1897.37|1888.67|1896.36|1887.66|36
1626355450000|2021-07-15 13:24:10|1896.45|1887.75|1895.85|1887.15|1896.45|1887.75|1895.85|1887.15|18
1626355460000|2021-07-15 13:24:20|1895.84|1887.14|1896.3|1887.6|1896.3|1887.6|1895.81|1887.11|14
1626355470000|2021-07-15 13:24:30|1896.36|1887.66|1897.44|1888.74|1897.51|1888.81|1896.32|1887.62|29
1626355480000|2021-07-15 13:24:40|1897.39|1888.69|1896.69|1887.99|1897.89|1889.19|1896.69|1887.99|30
1626355490000|2021-07-15 13:24:50|1896.68|1887.98|1896.53|1887.83|1896.76|1888.06|1896.53|1887.83|16
1626355500000|2021-07-15 13:25:00|1896.68|1887.98|1897.48|1888.78|1897.69|1888.99|1896.68|1887.98|18
1626355510000|2021-07-15 13:25:10|1897.49|1888.79|1896.45|1887.75|1897.49|1888.79|1896.37|1887.67|24
1626355520000|2021-07-15 13:25:20|1896.32|1887.62|1896.02|1887.32|1896.32|1887.62|1896.02|1887.32|13
1626355530000|2021-07-15 13:25:30|1896.06|1887.36|1890.35|1881.65|1896.06|1887.36|1889.58|1880.88|37
1626355540000|2021-07-15 13:25:40|1890.46|1881.76|1891.06|1882.36|1893.2|1884.5|1890.28|1881.58|36
1626355550000|2021-07-15 13:25:50|1891.03|1882.33|1893.7|1885|1893.83|1885.13|1890.95|1882.25|38
1626355560000|2021-07-15 13:26:00|1893.71|1885.01|1890.83|1882.13|1893.71|1885.01|1890.83|1882.13|35
1626355570000|2021-07-15 13:26:10|1890.79|1882.09|1893.64|1884.94|1894.47|1885.77|1890.6|1881.9|38
1626355580000|2021-07-15 13:26:20|1893.74|1885.04|1892.33|1883.63|1893.74|1885.04|1892.1|1883.4|36
1626355590000|2021-07-15 13:26:30|1892.32|1883.62|1893.12|1884.42|1893.54|1884.84|1892.28|1883.58|29
1626355600000|2021-07-15 13:26:40|1893.79|1885.09|1894.52|1885.82|1894.69|1885.99|1893.79|1885.09|35
1626355610000|2021-07-15 13:26:50|1894.49|1885.79|1895.48|1886.78|1895.54|1886.84|1894.4|1885.7|21
1626355620000|2021-07-15 13:27:00|1895.5|1886.8|1896.7|1888|1896.83|1888.13|1895.33|1886.63|37
1626355630000|2021-07-15 13:27:10|1896.74|1888.04|1902.5|1893.8|1902.5|1893.8|1896.74|1888.04|37
1626355640000|2021-07-15 13:27:20|1902.44|1893.74|1908.24|1899.54|1908.82|1900.12|1902.07|1893.37|32
1626355650000|2021-07-15 13:27:30|1908.05|1899.35|1911.46|1902.76|1911.46|1902.76|1908.05|1899.35|35
1626355660000|2021-07-15 13:27:40|1911.4|1902.7|1910.95|1902.25|1912.7|1904|1910.62|1901.92|30
1626355670000|2021-07-15 13:27:50|1911.05|1902.35|1912.62|1903.92|1915.78|1907.08|1911.05|1902.35|36
1626355680000|2021-07-15 13:28:00|1912.8|1904.1|1915.58|1906.88|1915.58|1906.88|1911.94|1903.24|39
1626355690000|2021-07-15 13:28:10|1915.61|1906.91|1916.78|1908.08|1916.89|1908.19|1914.66|1905.96|38
1626355700000|2021-07-15 13:28:20|1916.47|1907.77|1913.5|1904.8|1916.47|1907.77|1913.5|1904.8|40
1626355710000|2021-07-15 13:28:30|1913.59|1904.89|1911.33|1902.63|1913.9|1905.2|1911.33|1902.63|32
1626355720000|2021-07-15 13:28:40|1911.93|1903.23|1912.42|1903.72|1912.42|1903.72|1911.15|1902.45|22
1626355730000|2021-07-15 13:28:50|1912.13|1903.43|1907.92|1899.22|1912.13|1903.43|1907.53|1898.83|38
1626355740000|2021-07-15 13:29:00|1908.08|1899.38|1911.28|1902.58|1911.28|1902.58|1907.82|1899.12|36
1626355750000|2021-07-15 13:29:10|1911.41|1902.71|1909.8|1901.1|1911.44|1902.74|1909.23|1900.53|30
1626355760000|2021-07-15 13:29:20|1909.78|1901.08|1909.13|1900.43|1909.95|1901.25|1908.75|1900.05|33
1626355770000|2021-07-15 13:29:30|1909.22|1900.52|1908.47|1899.77|1909.22|1900.52|1908.13|1899.43|36
1626355780000|2021-07-15 13:29:40|1908.55|1899.85|1907.85|1899.15|1908.65|1899.95|1907.27|1898.57|31
1626355790000|2021-07-15 13:29:50|1907.91|1899.21|1908.71|1900.01|1908.71|1900.01|1907.74|1899.04|26
1626355800000|2021-07-15 13:30:00|1908.59|1899.89|1904.33|1895.63|1908.73|1900.03|1904.33|1895.63|27
1626355810000|2021-07-15 13:30:10|1903.89|1895.19|1902.37|1893.67|1903.89|1895.19|1902.13|1893.43|23
1626355820000|2021-07-15 13:30:20|1902.47|1893.77|1904.52|1895.82|1904.52|1895.82|1902.17|1893.47|22
1626355830000|2021-07-15 13:30:30|1904.5|1895.8|1905.5|1896.8|1906.33|1897.63|1904.5|1895.8|28
1626355840000|2021-07-15 13:30:40|1905.43|1896.73|1907.16|1898.46|1907.16|1898.46|1905.41|1896.71|26
1626355850000|2021-07-15 13:30:50|1907.12|1898.42|1906.29|1897.59|1907.27|1898.57|1906.06|1897.36|28
1626355860000|2021-07-15 13:31:00|1906.35|1897.65|1909.82|1901.12|1909.82|1901.12|1906.28|1897.58|26
1626355870000|2021-07-15 13:31:10|1909.58|1900.88|1909.59|1900.89|1910.21|1901.51|1908.99|1900.29|28
1626355880000|2021-07-15 13:31:20|1909.67|1900.97|1909.22|1900.52|1909.92|1901.22|1909.03|1900.33|23
1626355890000|2021-07-15 13:31:30|1909.21|1900.51|1912.19|1903.49|1912.19|1903.49|1908.82|1900.12|26
1626355900000|2021-07-15 13:31:40|1912.25|1903.55|1913.61|1904.91|1913.86|1905.16|1912.18|1903.48|20
1626355910000|2021-07-15 13:31:50|1914.47|1905.77|1913.39|1904.69|1914.47|1905.77|1913.39|1904.69|23
1626355920000|2021-07-15 13:32:00|1913.52|1904.82|1914.44|1905.74|1914.53|1905.83|1913.48|1904.78|26
1626355930000|2021-07-15 13:32:10|1914.34|1905.64|1916.16|1907.46|1916.42|1907.72|1914.29|1905.59|26
1626355940000|2021-07-15 13:32:20|1916.11|1907.41|1917.83|1909.13|1918.33|1909.63|1916.11|1907.41|27
1626355950000|2021-07-15 13:32:30|1917.66|1908.96|1919.57|1910.87|1919.57|1910.87|1917.66|1908.96|27
1626355960000|2021-07-15 13:32:40|1919.4|1910.7|1918.4|1909.7|1920.35|1911.65|1918.4|1909.7|26
1626355970000|2021-07-15 13:32:50|1918.28|1909.58|1918.8|1910.1|1918.8|1910.1|1916.94|1908.24|27
1626355980000|2021-07-15 13:33:00|1918.72|1910.02|1916.35|1907.65|1918.72|1910.02|1916.09|1907.39|27
1626355990000|2021-07-15 13:33:10|1915.98|1907.28|1918.59|1909.89|1918.59|1909.89|1915.98|1907.28|27
1626356000000|2021-07-15 13:33:20|1918.18|1909.48|1916.45|1907.75|1918.37|1909.67|1916.35|1907.65|26
1626356010000|2021-07-15 13:33:30|1916.51|1907.81|1916.67|1907.97|1916.68|1907.98|1916.09|1907.39|28
1626356020000|2021-07-15 13:33:40|1916.63|1907.93|1915.47|1906.77|1916.65|1907.95|1915.47|1906.77|28
1626356030000|2021-07-15 13:33:50|1915.5|1906.8|1916.96|1908.26|1916.96|1908.26|1915.5|1906.8|27
1626356040000|2021-07-15 13:34:00|1916.97|1908.27|1916.75|1908.05|1916.97|1908.27|1916.11|1907.41|24
1626356050000|2021-07-15 13:34:10|1916.72|1908.02|1916.59|1907.89|1916.81|1908.11|1916.12|1907.42|28
1626356060000|2021-07-15 13:34:20|1916.54|1907.84|1915.96|1907.26|1916.77|1908.07|1915.96|1907.26|26
1626356070000|2021-07-15 13:34:30|1915.9|1907.2|1916.43|1907.73|1916.43|1907.73|1915.66|1906.96|28
1626356080000|2021-07-15 13:34:40|1916.15|1907.45|1916.41|1907.71|1916.45|1907.75|1915.97|1907.27|24
1626356090000|2021-07-15 13:34:50|1916.36|1907.66|1915.88|1907.18|1916.73|1908.03|1915.88|1907.18|27
1626356100000|2021-07-15 13:35:00|1915.91|1907.21|1915.06|1906.36|1915.95|1907.25|1914.52|1905.82|22
1626356110000|2021-07-15 13:35:10|1915.12|1906.42|1916.4|1907.7|1916.53|1907.83|1915.12|1906.42|22
1626356120000|2021-07-15 13:35:20|1916.41|1907.71|1915.12|1906.42|1916.41|1907.71|1914.8|1906.1|26
1626356130000|2021-07-15 13:35:30|1915.09|1906.39|1914.51|1905.81|1915.2|1906.5|1914.51|1905.81|27
1626356140000|2021-07-15 13:35:40|1914.19|1905.49|1912.76|1904.06|1914.19|1905.49|1912.33|1903.63|25
1626356150000|2021-07-15 13:35:50|1912.73|1904.03|1915.4|1906.7|1915.4|1906.7|1912.73|1904.03|23
1626356160000|2021-07-15 13:36:00|1915.18|1906.48|1916.03|1907.33|1916.03|1907.33|1915.16|1906.46|27
1626356170000|2021-07-15 13:36:10|1915.96|1907.26|1916.42|1907.72|1917.32|1908.62|1915.96|1907.26|26
1626356180000|2021-07-15 13:36:20|1916.32|1907.62|1917.31|1908.61|1917.38|1908.68|1916.31|1907.61|23
1626356190000|2021-07-15 13:36:30|1917.33|1908.63|1917.48|1908.78|1917.5|1908.8|1917.04|1908.34|23
1626356200000|2021-07-15 13:36:40|1917.46|1908.76|1915.83|1907.13|1917.46|1908.76|1915.71|1907.01|25
1626356210000|2021-07-15 13:36:50|1915.81|1907.11|1915.09|1906.39|1916.12|1907.42|1915.03|1906.33|25
1626356220000|2021-07-15 13:37:00|1915.15|1906.45|1915.45|1906.75|1915.45|1906.75|1914.93|1906.23|22
1626356230000|2021-07-15 13:37:10|1915.47|1906.77|1914.17|1905.47|1915.47|1906.77|1914.17|1905.47|22
1626356240000|2021-07-15 13:37:20|1913.99|1905.29|1912.79|1904.09|1913.99|1905.29|1912.46|1903.76|25
1626356250000|2021-07-15 13:37:30|1912.76|1904.06|1912.92|1904.22|1913.08|1904.38|1912.74|1904.04|24
1626356260000|2021-07-15 13:37:40|1912.85|1904.15|1913.07|1904.37|1913.07|1904.37|1912.79|1904.09|23
1626356270000|2021-07-15 13:37:50|1913.05|1904.35|1912.42|1903.72|1913.1|1904.4|1912.27|1903.57|24
1626356280000|2021-07-15 13:38:00|1912.35|1903.65|1913.37|1904.67|1913.37|1904.67|1912.16|1903.46|26
1626356290000|2021-07-15 13:38:10|1913.43|1904.73|1912.99|1904.29|1914|1905.3|1912.87|1904.17|24
1626356300000|2021-07-15 13:38:20|1912.96|1904.26|1912.47|1903.77|1913.16|1904.46|1912.47|1903.77|22
1626356310000|2021-07-15 13:38:30|1912.44|1903.74|1912.52|1903.82|1912.71|1904.01|1912.35|1903.65|24
1626356320000|2021-07-15 13:38:40|1912.56|1903.86|1913.02|1904.32|1913.05|1904.35|1912.43|1903.73|25
1626356330000|2021-07-15 13:38:50|1913.08|1904.38|1913.12|1904.42|1913.3|1904.6|1912.91|1904.21|22
1626356340000|2021-07-15 13:39:00|1913.05|1904.35|1912.87|1904.17|1913.11|1904.41|1912.75|1904.05|20
1626356350000|2021-07-15 13:39:10|1912.91|1904.21|1912.42|1903.72|1913.09|1904.39|1912.42|1903.72|23
1626356360000|2021-07-15 13:39:20|1912.37|1903.67|1914.3|1905.6|1914.3|1905.6|1912.25|1903.55|23
1626356370000|2021-07-15 13:39:30|1914.38|1905.68|1915.31|1906.61|1916.1|1907.4|1914.24|1905.54|27
1626356380000|2021-07-15 13:39:40|1915.39|1906.69|1919.06|1910.36|1919.34|1910.64|1915.33|1906.63|27
1626356390000|2021-07-15 13:39:50|1918.89|1910.19|1918.22|1909.52|1919.24|1910.54|1918.13|1909.43|25
1626356400000|2021-07-15 13:40:00|1918.2|1909.5|1916.65|1907.95|1918.27|1909.57|1916.5|1907.8|27
1626356410000|2021-07-15 13:40:10|1916.72|1908.02|1916.69|1907.99|1916.72|1908.02|1915.23|1906.53|28
1626356420000|2021-07-15 13:40:20|1916.78|1908.08|1914.36|1905.66|1916.78|1908.08|1914.36|1905.66|26
1626356430000|2021-07-15 13:40:30|1914.37|1905.67|1913.55|1904.85|1914.37|1905.67|1913.22|1904.52|26
1626356440000|2021-07-15 13:40:40|1913.54|1904.84|1912.46|1903.76|1913.54|1904.84|1912.31|1903.61|27
1626356450000|2021-07-15 13:40:50|1912.7|1904|1914.19|1905.49|1914.71|1906.01|1912.69|1903.99|28
1626356460000|2021-07-15 13:41:00|1914.2|1905.5|1914.41|1905.71|1914.51|1905.81|1914.13|1905.43|25
1626356470000|2021-07-15 13:41:10|1914.49|1905.79|1914.43|1905.73|1914.5|1905.8|1914.24|1905.54|20
1626356480000|2021-07-15 13:41:20|1914.42|1905.72|1914.82|1906.12|1915.01|1906.31|1914.16|1905.46|21
1626356490000|2021-07-15 13:41:30|1914.96|1906.26|1914.93|1906.23|1915.03|1906.33|1914.84|1906.14|15
1626356500000|2021-07-15 13:41:40|1914.94|1906.24|1913.81|1905.11|1914.96|1906.26|1913.81|1905.11|19
1626356510000|2021-07-15 13:41:50|1913.95|1905.25|1915.3|1906.6|1915.3|1906.6|1913.95|1905.25|22
1626356520000|2021-07-15 13:42:00|1915.41|1906.71|1916.34|1907.64|1916.45|1907.75|1915.41|1906.71|20
1626356530000|2021-07-15 13:42:10|1916.29|1907.59|1915.15|1906.45|1916.29|1907.59|1915.15|1906.45|26
1626356540000|2021-07-15 13:42:20|1915.12|1906.42|1915.33|1906.63|1915.57|1906.87|1915.11|1906.41|23
1626356550000|2021-07-15 13:42:30|1915.28|1906.58|1915.25|1906.55|1915.56|1906.86|1915.03|1906.33|22
1626356560000|2021-07-15 13:42:40|1915.24|1906.54|1915.26|1906.56|1915.7|1907|1915.24|1906.54|20
1626356570000|2021-07-15 13:42:50|1915.21|1906.51|1913.85|1905.15|1915.22|1906.52|1913.85|1905.15|21
1626356580000|2021-07-15 13:43:00|1913.87|1905.17|1913.4|1904.7|1913.93|1905.23|1913.4|1904.7|20
1626356590000|2021-07-15 13:43:10|1913.18|1904.48|1911.81|1903.11|1913.18|1904.48|1911.81|1903.11|23
1626356600000|2021-07-15 13:43:20|1911.79|1903.09|1911.12|1902.42|1911.79|1903.09|1910.99|1902.29|24
1626356610000|2021-07-15 13:43:30|1911.15|1902.45|1910.44|1901.74|1911.19|1902.49|1910.4|1901.7|24
1626356620000|2021-07-15 13:43:40|1910.43|1901.73|1909.71|1901.01|1910.5|1901.8|1909.48|1900.78|25
1626356630000|2021-07-15 13:43:50|1909.69|1900.99|1909.18|1900.48|1909.79|1901.09|1909.18|1900.48|26
1626356640000|2021-07-15 13:44:00|1909.22|1900.52|1911.69|1902.99|1911.83|1903.13|1909.22|1900.52|27
1626356650000|2021-07-15 13:44:10|1911.89|1903.19|1912.24|1903.54|1912.6|1903.9|1911.89|1903.19|27
1626356660000|2021-07-15 13:44:20|1912.22|1903.52|1911.03|1902.33|1912.48|1903.78|1910.76|1902.06|27
1626356670000|2021-07-15 13:44:30|1911.05|1902.35|1910.78|1902.08|1911.24|1902.54|1910.78|1902.08|24
1626356680000|2021-07-15 13:44:40|1910.61|1901.91|1910.38|1901.68|1910.7|1902|1910.32|1901.62|26
1626356690000|2021-07-15 13:44:50|1910.42|1901.72|1911.61|1902.91|1911.61|1902.91|1910.42|1901.72|23
1626356700000|2021-07-15 13:45:00|1911.62|1902.92|1910.8|1902.1|1911.76|1903.06|1910.74|1902.04|27
1626356710000|2021-07-15 13:45:10|1910.73|1902.03|1910.75|1902.05|1910.89|1902.19|1910.04|1901.34|28
1626356720000|2021-07-15 13:45:20|1910.77|1902.07|1910.8|1902.1|1911.01|1902.31|1910.58|1901.88|26
1626356730000|2021-07-15 13:45:30|1910.85|1902.15|1910.81|1902.11|1910.85|1902.15|1910.67|1901.97|21
1626356740000|2021-07-15 13:45:40|1910.77|1902.07|1910.43|1901.73|1910.78|1902.08|1910.43|1901.73|22
1626356750000|2021-07-15 13:45:50|1910.48|1901.78|1910.59|1901.89|1910.69|1901.99|1910.31|1901.61|23
1626356760000|2021-07-15 13:46:00|1910.65|1901.95|1911.6|1902.9|1911.6|1902.9|1910.65|1901.95|23
1626356770000|2021-07-15 13:46:10|1911.59|1902.89|1913.24|1904.54|1913.29|1904.59|1911.59|1902.89|26
1626356780000|2021-07-15 13:46:20|1913.33|1904.63|1912.56|1903.86|1913.63|1904.93|1912.42|1903.72|25
1626356790000|2021-07-15 13:46:30|1912.6|1903.9|1912.39|1903.69|1912.6|1903.9|1912.34|1903.64|25
1626356800000|2021-07-15 13:46:40|1912.41|1903.71|1912.3|1903.6|1912.46|1903.76|1912.3|1903.6|21
1626356810000|2021-07-15 13:46:50|1912.37|1903.67|1913.93|1905.23|1913.93|1905.23|1912.37|1903.67|24
1626356820000|2021-07-15 13:47:00|1913.87|1905.17|1915.11|1906.41|1915.11|1906.41|1913.86|1905.16|27
1626356830000|2021-07-15 13:47:10|1915.2|1906.5|1917.12|1908.42|1917.12|1908.42|1915.1|1906.4|27
1626356840000|2021-07-15 13:47:20|1917.25|1908.55|1918.77|1910.07|1919.47|1910.77|1917.25|1908.55|28
1626356850000|2021-07-15 13:47:30|1918.76|1910.06|1918.48|1909.78|1919.19|1910.49|1918.48|1909.78|28
1626356860000|2021-07-15 13:47:40|1918.54|1909.84|1917.62|1908.92|1918.62|1909.92|1917.16|1908.46|28
1626356870000|2021-07-15 13:47:50|1917.63|1908.93|1916.31|1907.61|1917.64|1908.94|1916.3|1907.6|28
1626356880000|2021-07-15 13:48:00|1916.32|1907.62|1917.36|1908.66|1917.48|1908.78|1916.32|1907.62|23
1626356890000|2021-07-15 13:48:10|1917.29|1908.59|1917.59|1908.89|1917.59|1908.89|1916.68|1907.98|25
1626356900000|2021-07-15 13:48:20|1917.58|1908.88|1917.5|1908.8|1917.58|1908.88|1917.14|1908.44|21
1626356910000|2021-07-15 13:48:30|1917.48|1908.78|1917.39|1908.69|1917.56|1908.86|1917.1|1908.4|25
1626356920000|2021-07-15 13:48:40|1917.37|1908.67|1918.75|1910.05|1918.79|1910.09|1917.23|1908.53|21
1626356930000|2021-07-15 13:48:50|1918.74|1910.04|1919.71|1911.01|1920.02|1911.32|1918.32|1909.62|21
1626356940000|2021-07-15 13:49:00|1919.7|1911|1918.49|1909.79|1919.7|1911|1918.34|1909.64|26
1626356950000|2021-07-15 13:49:10|1918.72|1910.02|1919.33|1910.63|1919.4|1910.7|1918.72|1910.02|18
1626356960000|2021-07-15 13:49:20|1919.53|1910.83|1919.83|1911.13|1920.1|1911.4|1919.53|1910.83|23
1626356970000|2021-07-15 13:49:30|1919.82|1911.12|1920.25|1911.55|1920.72|1912.02|1919.79|1911.09|22
1626356980000|2021-07-15 13:49:40|1920.29|1911.59|1919.31|1910.61|1920.42|1911.72|1919.17|1910.47|25
1626356990000|2021-07-15 13:49:50|1919.71|1911.01|1921.37|1912.67|1921.43|1912.73|1919.64|1910.94|26
1626357000000|2021-07-15 13:50:00|1921.4|1912.7|1922|1913.3|1922.11|1913.41|1921.25|1912.55|27
1626357010000|2021-07-15 13:50:10|1921.97|1913.27|1922.17|1913.47|1922.37|1913.67|1921.95|1913.25|24
1626357020000|2021-07-15 13:50:20|1922.13|1913.43|1921.14|1912.44|1922.34|1913.64|1921.1|1912.4|27
1626357030000|2021-07-15 13:50:30|1921.13|1912.43|1920.33|1911.63|1921.13|1912.43|1920.27|1911.57|21
1626357040000|2021-07-15 13:50:40|1920.04|1911.34|1919.78|1911.08|1920.04|1911.34|1919.61|1910.91|24
1626357050000|2021-07-15 13:50:50|1919.71|1911.01|1919.53|1910.83|1919.73|1911.03|1919.53|1910.83|18
1626357060000|2021-07-15 13:51:00|1919.56|1910.86|1921.42|1912.72|1921.42|1912.72|1919.49|1910.79|22
1626357070000|2021-07-15 13:51:10|1921.43|1912.73|1923.13|1914.43|1923.14|1914.44|1921.43|1912.73|15
1626357080000|2021-07-15 13:51:20|1923.07|1914.37|1923.03|1914.33|1923.16|1914.46|1922.59|1913.89|19
1626357090000|2021-07-15 13:51:30|1923.02|1914.32|1923.74|1915.04|1923.77|1915.07|1922.86|1914.16|15
1626357100000|2021-07-15 13:51:40|1923.76|1915.06|1922.91|1914.21|1923.76|1915.06|1922.91|1914.21|14
1626357110000|2021-07-15 13:51:50|1922.99|1914.29|1923.14|1914.44|1923.43|1914.73|1922.91|1914.21|6
1626357120000|2021-07-15 13:52:00|1923.56|1914.86|1922.16|1913.46|1923.56|1914.86|1922.09|1913.39|14
1626357130000|2021-07-15 13:52:10|1922.15|1913.45|1920.86|1912.16|1922.15|1913.45|1920.81|1912.11|24
1626357140000|2021-07-15 13:52:20|1920.93|1912.23|1920.9|1912.2|1921.16|1912.46|1920.9|1912.2|17
1626357150000|2021-07-15 13:52:30|1920.86|1912.16|1920.75|1912.05|1921.39|1912.69|1920.59|1911.89|25
1626357160000|2021-07-15 13:52:40|1920.77|1912.07|1920.43|1911.73|1920.8|1912.1|1920.25|1911.55|14
1626357170000|2021-07-15 13:52:50|1920.5|1911.8|1920.26|1911.56|1920.56|1911.86|1920.26|1911.56|6
1626357180000|2021-07-15 13:53:00|1920.33|1911.63|1920.74|1912.04|1920.78|1912.08|1920.08|1911.38|19
1626357190000|2021-07-15 13:53:10|1920.68|1911.98|1919.85|1911.15|1920.75|1912.05|1919.85|1911.15|17
1626357200000|2021-07-15 13:53:20|1919.91|1911.21|1921.3|1912.6|1921.3|1912.6|1919.81|1911.11|22
1626357210000|2021-07-15 13:53:30|1921.34|1912.64|1922.21|1913.51|1922.35|1913.65|1921.26|1912.56|23
1626357220000|2021-07-15 13:53:40|1922.15|1913.45|1922.64|1913.94|1922.71|1914.01|1921.93|1913.23|19
1626357230000|2021-07-15 13:53:50|1922.7|1914|1922.38|1913.68|1922.7|1914|1922.17|1913.47|23
1626357240000|2021-07-15 13:54:00|1922.37|1913.67|1922.92|1914.22|1922.92|1914.22|1922.37|1913.67|15
1626357250000|2021-07-15 13:54:10|1923.03|1914.33|1923.59|1914.89|1923.69|1914.99|1922.8|1914.1|25
1626357260000|2021-07-15 13:54:20|1923.63|1914.93|1925.1|1916.4|1925.1|1916.4|1923.63|1914.93|19
1626357270000|2021-07-15 13:54:30|1925.09|1916.39|1924.83|1916.13|1925.38|1916.68|1924.73|1916.03|24
1626357280000|2021-07-15 13:54:40|1924.84|1916.14|1924.25|1915.55|1924.87|1916.17|1924.07|1915.37|18
1626357290000|2021-07-15 13:54:50|1924.23|1915.53|1924.23|1915.53|1924.38|1915.68|1924.04|1915.34|22
1626357300000|2021-07-15 13:55:00|1924.26|1915.56|1924.51|1915.81|1924.69|1915.99|1924.16|1915.46|22
1626357310000|2021-07-15 13:55:10|1924.53|1915.83|1924.55|1915.85|1924.74|1916.04|1924.27|1915.57|22
1626357320000|2021-07-15 13:55:20|1924.49|1915.79|1924.32|1915.62|1924.49|1915.79|1924.06|1915.36|19
1626357330000|2021-07-15 13:55:30|1924.43|1915.73|1925.28|1916.58|1925.28|1916.58|1924.43|1915.73|24
1626357340000|2021-07-15 13:55:40|1925.25|1916.55|1929.58|1920.88|1929.58|1920.88|1925.23|1916.53|27
1626357350000|2021-07-15 13:55:50|1929.57|1920.87|1928.55|1919.85|1929.58|1920.88|1928.42|1919.72|28
1626357360000|2021-07-15 13:56:00|1928.59|1919.89|1928.74|1920.04|1928.74|1920.04|1927.87|1919.17|29
1626357370000|2021-07-15 13:56:10|1928.96|1920.26|1929.48|1920.78|1929.48|1920.78|1928.86|1920.16|26
1626357380000|2021-07-15 13:56:20|1929.37|1920.67|1928.35|1919.65|1929.5|1920.8|1927.95|1919.25|26
1626357390000|2021-07-15 13:56:30|1928.38|1919.68|1927.12|1918.42|1928.44|1919.74|1927.12|1918.42|26
1626357400000|2021-07-15 13:56:40|1926.97|1918.27|1926.47|1917.77|1926.97|1918.27|1925.91|1917.21|28
1626357410000|2021-07-15 13:56:50|1926.37|1917.67|1926.6|1917.9|1926.67|1917.97|1926.19|1917.49|24
1626357420000|2021-07-15 13:57:00|1926.56|1917.86|1926.4|1917.7|1926.59|1917.89|1926.22|1917.52|26
1626357430000|2021-07-15 13:57:10|1926.33|1917.63|1926.48|1917.78|1926.73|1918.03|1926.32|1917.62|23
1626357440000|2021-07-15 13:57:20|1926.53|1917.83|1925.41|1916.71|1926.53|1917.83|1925.41|1916.71|21
1626357450000|2021-07-15 13:57:30|1925.22|1916.52|1924.29|1915.59|1925.42|1916.72|1924.13|1915.43|24
1626357460000|2021-07-15 13:57:40|1924.34|1915.64|1923.85|1915.15|1924.67|1915.97|1923.85|1915.15|24
1626357470000|2021-07-15 13:57:50|1923.86|1915.16|1924.34|1915.64|1924.37|1915.67|1923.86|1915.16|25
1626357480000|2021-07-15 13:58:00|1924.4|1915.7|1924.73|1916.03|1924.84|1916.14|1924.4|1915.7|26
1626357490000|2021-07-15 13:58:10|1924.74|1916.04|1926.21|1917.51|1926.21|1917.51|1924.67|1915.97|24
1626357500000|2021-07-15 13:58:20|1926.18|1917.48|1925.82|1917.12|1926.2|1917.5|1925.66|1916.96|23
1626357510000|2021-07-15 13:58:30|1925.67|1916.97|1924.67|1915.97|1925.67|1916.97|1924.52|1915.82|25
1626357520000|2021-07-15 13:58:40|1924.64|1915.94|1923.72|1915.02|1924.7|1916|1923.72|1915.02|24
1626357530000|2021-07-15 13:58:50|1923.67|1914.97|1925.16|1916.46|1925.4|1916.7|1923.67|1914.97|27
1626357540000|2021-07-15 13:59:00|1925.14|1916.44|1925.07|1916.37|1925.72|1917.02|1924.39|1915.69|25
1626357550000|2021-07-15 13:59:10|1924.85|1916.15|1925.38|1916.68|1925.58|1916.88|1924.85|1916.15|27
1626357560000|2021-07-15 13:59:20|1925.34|1916.64|1926.11|1917.41|1926.59|1917.89|1925.34|1916.64|24
1626357570000|2021-07-15 13:59:30|1925.92|1917.22|1926.26|1917.56|1926.26|1917.56|1925.68|1916.98|25
1626357580000|2021-07-15 13:59:40|1926.61|1917.91|1926.91|1918.21|1927.22|1918.52|1926.61|1917.91|24
1626357590000|2021-07-15 13:59:50|1926.9|1918.2|1925.18|1916.48|1926.91|1918.21|1925.05|1916.35|23
1626357600000|2021-07-15 14:00:00|1925.09|1916.39|1925.54|1916.84|1925.66|1916.96|1924.76|1916.06|21
1626357610000|2021-07-15 14:00:10|1925.52|1916.82|1924.61|1915.91|1925.69|1916.99|1924.61|1915.91|26
1626357620000|2021-07-15 14:00:20|1924.51|1915.81|1924|1915.3|1924.72|1916.02|1924|1915.3|23
1626357630000|2021-07-15 14:00:30|1924.17|1915.47|1924.65|1915.95|1924.96|1916.26|1923.98|1915.28|21
1626357640000|2021-07-15 14:00:40|1924.6|1915.9|1923.07|1914.37|1924.68|1915.98|1922.69|1913.99|17
1626357650000|2021-07-15 14:00:50|1923.12|1914.42|1922.39|1913.69|1923.12|1914.42|1922.38|1913.68|26
1626357660000|2021-07-15 14:01:00|1922.45|1913.75|1921.51|1912.81|1922.45|1913.75|1921.48|1912.78|24
1626357670000|2021-07-15 14:01:10|1921.54|1912.84|1922.21|1913.51|1922.41|1913.71|1921.54|1912.84|27
1626357680000|2021-07-15 14:01:20|1922.13|1913.43|1922.54|1913.84|1922.54|1913.84|1921.66|1912.96|28
1626357690000|2021-07-15 14:01:30|1922.47|1913.77|1922.35|1913.65|1922.9|1914.2|1922.35|1913.65|22
1626357700000|2021-07-15 14:01:40|1922.36|1913.66|1922.73|1914.03|1922.88|1914.18|1922.36|1913.66|21
1626357710000|2021-07-15 14:01:50|1922.72|1914.02|1922.72|1914.02|1922.8|1914.1|1922.54|1913.84|21
1626357720000|2021-07-15 14:02:00|1922.75|1914.05|1921.65|1912.95|1922.75|1914.05|1921.37|1912.67|26
1626357730000|2021-07-15 14:02:10|1921.72|1913.02|1923.5|1914.8|1923.5|1914.8|1921.72|1913.02|25
1626357740000|2021-07-15 14:02:20|1923.51|1914.81|1923.92|1915.22|1924.63|1915.93|1923.41|1914.71|27
1626357750000|2021-07-15 14:02:30|1923.91|1915.21|1924.97|1916.27|1924.98|1916.28|1923.91|1915.21|23
1626357760000|2021-07-15 14:02:40|1925.05|1916.35|1925.2|1916.5|1925.2|1916.5|1924.87|1916.17|19
1626357770000|2021-07-15 14:02:50|1925.21|1916.51|1926.55|1917.85|1926.55|1917.85|1925.21|1916.51|22
1626357780000|2021-07-15 14:03:00|1926.58|1917.88|1926.31|1917.61|1926.58|1917.88|1926.17|1917.47|24
1626357790000|2021-07-15 14:03:10|1926.22|1917.52|1926.42|1917.72|1926.5|1917.8|1926.21|1917.51|22
1626357800000|2021-07-15 14:03:20|1926.58|1917.88|1926.93|1918.23|1927|1918.3|1926.5|1917.8|25
1626357810000|2021-07-15 14:03:30|1926.94|1918.24|1926.82|1918.12|1927.16|1918.46|1926.74|1918.04|23
1626357820000|2021-07-15 14:03:40|1926.86|1918.16|1927.25|1918.55|1927.26|1918.56|1926.37|1917.67|20
1626357830000|2021-07-15 14:03:50|1927.24|1918.54|1926.27|1917.57|1927.42|1918.72|1926.27|1917.57|24
1626357840000|2021-07-15 14:04:00|1925.83|1917.13|1925.34|1916.64|1925.83|1917.13|1925|1916.3|25
1626357850000|2021-07-15 14:04:10|1925.47|1916.77|1927.63|1918.93|1927.65|1918.95|1925.32|1916.62|25
1626357860000|2021-07-15 14:04:20|1927.49|1918.79|1927.57|1918.87|1927.94|1919.24|1927.16|1918.46|26
1626357870000|2021-07-15 14:04:30|1927.59|1918.89|1927.79|1919.09|1927.84|1919.14|1927.44|1918.74|20
1626357880000|2021-07-15 14:04:40|1927.8|1919.1|1927.88|1919.18|1928.09|1919.39|1927.39|1918.69|29
1626357890000|2021-07-15 14:04:50|1927.82|1919.12|1928.01|1919.31|1928.08|1919.38|1927.53|1918.83|33
1626357900000|2021-07-15 14:05:00|1928.02|1919.32|1926.91|1918.21|1928.04|1919.34|1926.91|1918.21|29
1626357910000|2021-07-15 14:05:10|1926.92|1918.22|1926.2|1917.5|1927.6|1918.9|1926.2|1917.5|33
1626357920000|2021-07-15 14:05:20|1926.19|1917.49|1926.99|1918.29|1927.05|1918.35|1926.19|1917.49|32
1626357930000|2021-07-15 14:05:30|1926.91|1918.21|1926.87|1918.17|1927.04|1918.34|1926.78|1918.08|33
1626357940000|2021-07-15 14:05:40|1926.91|1918.21|1927.3|1918.6|1927.3|1918.6|1926.89|1918.19|25
1626357950000|2021-07-15 14:05:50|1927.34|1918.64|1927.22|1918.52|1927.59|1918.89|1927.12|1918.42|30
1626357960000|2021-07-15 14:06:00|1927.29|1918.59|1927.32|1918.62|1927.57|1918.87|1927.16|1918.46|24
1626357970000|2021-07-15 14:06:10|1927.29|1918.59|1927.1|1918.4|1927.34|1918.64|1926.64|1917.94|27
1626357980000|2021-07-15 14:06:20|1927.14|1918.44|1927.78|1919.08|1928.12|1919.42|1927.14|1918.44|27
1626357990000|2021-07-15 14:06:30|1927.83|1919.13|1928.07|1919.37|1928.24|1919.54|1927.83|1919.13|33
1626358000000|2021-07-15 14:06:40|1928.1|1919.4|1927.81|1919.11|1928.27|1919.57|1927.75|1919.05|33
1626358010000|2021-07-15 14:06:50|1927.79|1919.09|1926.12|1917.42|1927.79|1919.09|1926.05|1917.35|36
1626358020000|2021-07-15 14:07:00|1926.27|1917.57|1925.99|1917.29|1926.5|1917.8|1925.04|1916.34|34
1626358030000|2021-07-15 14:07:10|1925.64|1916.94|1925.34|1916.64|1925.64|1916.94|1925.18|1916.48|18
1626358040000|2021-07-15 14:07:20|1925.36|1916.66|1925.84|1917.14|1926.34|1917.64|1925.36|1916.66|28
1626358050000|2021-07-15 14:07:30|1925.87|1917.17|1927.7|1919|1927.7|1919|1925.82|1917.12|32
1626358060000|2021-07-15 14:07:40|1927.73|1919.03|1928.13|1919.43|1928.18|1919.48|1927.62|1918.92|31
1626358070000|2021-07-15 14:07:50|1928.06|1919.36|1928.08|1919.38|1928.22|1919.52|1927.92|1919.22|24
1626358080000|2021-07-15 14:08:00|1928.06|1919.36|1929.51|1920.81|1929.53|1920.83|1928.02|1919.32|24
1626358090000|2021-07-15 14:08:10|1929.43|1920.73|1928.79|1920.09|1930.19|1921.49|1928.53|1919.83|37
1626358100000|2021-07-15 14:08:20|1928.89|1920.19|1929.59|1920.89|1930.05|1921.35|1928.89|1920.19|35
1626358110000|2021-07-15 14:08:30|1929.57|1920.87|1929|1920.3|1929.65|1920.95|1928.89|1920.19|37
1626358120000|2021-07-15 14:08:40|1928.76|1920.06|1929.75|1921.05|1929.76|1921.06|1928.76|1920.06|34
1626358130000|2021-07-15 14:08:50|1929.7|1921|1929.72|1921.02|1929.86|1921.16|1929.56|1920.86|31
1626358140000|2021-07-15 14:09:00|1929.68|1920.98|1932.51|1923.81|1932.59|1923.89|1929.55|1920.85|32
1626358150000|2021-07-15 14:09:10|1932.4|1923.7|1932.52|1923.82|1932.53|1923.83|1931.79|1923.09|27
1626358160000|2021-07-15 14:09:20|1932.47|1923.77|1932.86|1924.16|1933.02|1924.32|1932.1|1923.4|31
1626358170000|2021-07-15 14:09:30|1932.87|1924.17|1932.81|1924.11|1933.09|1924.39|1932.46|1923.76|28
1626358180000|2021-07-15 14:09:40|1932.66|1923.96|1933.23|1924.53|1933.38|1924.68|1932.61|1923.91|26
1626358190000|2021-07-15 14:09:50|1933.01|1924.31|1933.9|1925.2|1933.9|1925.2|1932.38|1923.68|23
1626358200000|2021-07-15 14:10:00|1933.87|1925.17|1934.35|1925.65|1934.35|1925.65|1933|1924.3|33
1626358210000|2021-07-15 14:10:10|1934.33|1925.63|1937.31|1928.61|1938.52|1929.82|1934.33|1925.63|40
1626358220000|2021-07-15 14:10:20|1937.05|1928.35|1936.63|1927.93|1937.53|1928.83|1935.54|1926.84|36
1626358230000|2021-07-15 14:10:30|1936.77|1928.07|1936.45|1927.75|1936.77|1928.07|1935.91|1927.21|35
1626358240000|2021-07-15 14:10:40|1936.51|1927.81|1934.24|1925.54|1936.51|1927.81|1934.17|1925.47|33
1626358250000|2021-07-15 14:10:50|1933.97|1925.27|1934.86|1926.16|1935.19|1926.49|1933.71|1925.01|35
1626358260000|2021-07-15 14:11:00|1934.8|1926.1|1932.36|1923.66|1934.8|1926.1|1932.36|1923.66|34
1626358270000|2021-07-15 14:11:10|1932.34|1923.64|1932.47|1923.77|1932.57|1923.87|1932.28|1923.58|27
1626358280000|2021-07-15 14:11:20|1932.44|1923.74|1931.87|1923.17|1932.5|1923.8|1931.87|1923.17|31
1626358290000|2021-07-15 14:11:30|1931.8|1923.1|1932.9|1924.2|1933.03|1924.33|1931.74|1923.04|34
1626358300000|2021-07-15 14:11:40|1932.93|1924.23|1932.9|1924.2|1932.95|1924.25|1932.21|1923.51|35
1626358310000|2021-07-15 14:11:50|1932.91|1924.21|1932.6|1923.9|1933.1|1924.4|1932.45|1923.75|27
1626358320000|2021-07-15 14:12:00|1932.57|1923.87|1933.84|1925.14|1934.6|1925.9|1932.43|1923.73|23
1626358330000|2021-07-15 14:12:10|1933.81|1925.11|1932.67|1923.97|1933.81|1925.11|1932.6|1923.9|26
1626358340000|2021-07-15 14:12:20|1932.81|1924.11|1931.91|1923.21|1932.81|1924.11|1931.56|1922.86|28
1626358350000|2021-07-15 14:12:30|1931.86|1923.16|1930.77|1922.07|1932.06|1923.36|1930.65|1921.95|36
1626358360000|2021-07-15 14:12:40|1930.74|1922.04|1931.15|1922.45|1931.16|1922.46|1930.57|1921.87|32
1626358370000|2021-07-15 14:12:50|1931.25|1922.55|1931.02|1922.32|1931.51|1922.81|1931.02|1922.32|27
1626358380000|2021-07-15 14:13:00|1930.74|1922.04|1931.03|1922.33|1931.05|1922.35|1930.27|1921.57|26
1626358390000|2021-07-15 14:13:10|1931.01|1922.31|1931.49|1922.79|1931.64|1922.94|1930.93|1922.23|26
1626358400000|2021-07-15 14:13:20|1931.44|1922.74|1930.57|1921.87|1931.44|1922.74|1930.33|1921.63|20
1626358410000|2021-07-15 14:13:30|1930.55|1921.85|1932.18|1923.48|1932.26|1923.56|1930.38|1921.68|37
1626358420000|2021-07-15 14:13:40|1932.14|1923.44|1931.57|1922.87|1932.25|1923.55|1931.57|1922.87|29
1626358430000|2021-07-15 14:13:50|1931.49|1922.79|1931.61|1922.91|1931.66|1922.96|1931.28|1922.58|31
1626358440000|2021-07-15 14:14:00|1931.62|1922.92|1932.11|1923.41|1932.39|1923.69|1931.61|1922.91|30
1626358450000|2021-07-15 14:14:10|1932.17|1923.47|1931.31|1922.61|1932.17|1923.47|1931.21|1922.51|28
1626358460000|2021-07-15 14:14:20|1931.3|1922.6|1931.24|1922.54|1931.5|1922.8|1930.98|1922.28|24
1626358470000|2021-07-15 14:14:30|1931.3|1922.6|1931.89|1923.19|1931.91|1923.21|1930.83|1922.13|26
1626358480000|2021-07-15 14:14:40|1931.91|1923.21|1931.72|1923.02|1931.92|1923.22|1931.28|1922.58|22
1626358490000|2021-07-15 14:14:50|1931.78|1923.08|1932.32|1923.62|1932.44|1923.74|1931.71|1923.01|20
1626358500000|2021-07-15 14:15:00|1932.33|1923.63|1931.4|1922.7|1932.33|1923.63|1931.31|1922.61|25
1626358510000|2021-07-15 14:15:10|1931.41|1922.71|1930.55|1921.85|1931.41|1922.71|1930.55|1921.85|31
1626358520000|2021-07-15 14:15:20|1930.49|1921.79|1929.86|1921.16|1930.5|1921.8|1929.74|1921.04|26
1626358530000|2021-07-15 14:15:30|1929.88|1921.18|1929.56|1920.86|1929.88|1921.18|1929.46|1920.76|34
1626358540000|2021-07-15 14:15:40|1929.57|1920.87|1928.67|1919.97|1929.57|1920.87|1928.56|1919.86|24
1626358550000|2021-07-15 14:15:50|1928.58|1919.88|1928.62|1919.92|1928.82|1920.12|1928.58|1919.88|24
1626358560000|2021-07-15 14:16:00|1928.71|1920.01|1927.98|1919.28|1928.88|1920.18|1927.98|1919.28|23
1626358570000|2021-07-15 14:16:10|1927.53|1918.83|1927.33|1918.63|1927.63|1918.93|1926.94|1918.24|35
1626358580000|2021-07-15 14:16:20|1927.22|1918.52|1926.39|1917.69|1927.38|1918.68|1925.94|1917.24|36
1626358590000|2021-07-15 14:16:30|1926.37|1917.67|1926.28|1917.58|1926.48|1917.78|1925.77|1917.07|32
1626358600000|2021-07-15 14:16:40|1926.19|1917.49|1926.1|1917.4|1926.34|1917.64|1925.84|1917.14|36
1626358610000|2021-07-15 14:16:50|1926.07|1917.37|1925.61|1916.91|1926.16|1917.46|1925.53|1916.83|32
1626358620000|2021-07-15 14:17:00|1925.69|1916.99|1926.87|1918.17|1926.93|1918.23|1925.26|1916.56|34
1626358630000|2021-07-15 14:17:10|1926.9|1918.2|1926.72|1918.02|1926.93|1918.23|1926.67|1917.97|23
1626358640000|2021-07-15 14:17:20|1926.88|1918.18|1926.31|1917.61|1926.88|1918.18|1926.31|1917.61|18
1626358650000|2021-07-15 14:17:30|1926.2|1917.5|1926.2|1917.5|1926.26|1917.56|1925.98|1917.28|29
1626358660000|2021-07-15 14:17:40|1926.16|1917.46|1926.06|1917.36|1926.25|1917.55|1925.93|1917.23|29
1626358670000|2021-07-15 14:17:50|1926.02|1917.32|1926.64|1917.94|1926.64|1917.94|1925.93|1917.23|31
1626358680000|2021-07-15 14:18:00|1926.81|1918.11|1926.42|1917.72|1927.2|1918.5|1926.27|1917.57|22
1626358690000|2021-07-15 14:18:10|1926.41|1917.71|1926.34|1917.64|1926.41|1917.71|1926.32|1917.62|9
1626358700000|2021-07-15 14:18:20|1926.35|1917.65|1926.71|1918.01|1926.98|1918.28|1926.35|1917.65|30
1626358710000|2021-07-15 14:18:30|1926.74|1918.04|1926.65|1917.95|1926.74|1918.04|1926.57|1917.87|30
1626358720000|2021-07-15 14:18:40|1926.59|1917.89|1926.78|1918.08|1926.81|1918.11|1926.42|1917.72|23
1626358730000|2021-07-15 14:18:50|1926.69|1917.99|1926.65|1917.95|1926.69|1917.99|1926.62|1917.92|16
1626358740000|2021-07-15 14:19:00|1926.74|1918.04|1927|1918.3|1927.21|1918.51|1926.74|1918.04|30
1626358750000|2021-07-15 14:19:10|1926.99|1918.29|1926.2|1917.5|1926.99|1918.29|1926.18|1917.48|32
1626358760000|2021-07-15 14:19:20|1926.22|1917.52|1926.76|1918.06|1926.76|1918.06|1926.12|1917.42|30
1626358770000|2021-07-15 14:19:30|1926.77|1918.07|1926.33|1917.63|1926.81|1918.11|1926.21|1917.51|29
1626358780000|2021-07-15 14:19:40|1926.32|1917.62|1926.28|1917.58|1926.38|1917.68|1926.23|1917.53|32
1626358790000|2021-07-15 14:19:50|1926.27|1917.57|1926.32|1917.62|1926.43|1917.73|1926.26|1917.56|28
1626358800000|2021-07-15 14:20:00|1926.33|1917.63|1926.73|1918.03|1926.98|1918.28|1926.33|1917.63|22
1626358810000|2021-07-15 14:20:10|1926.74|1918.04|1927.46|1918.76|1927.52|1918.82|1926.71|1918.01|29
1626358820000|2021-07-15 14:20:20|1927.61|1918.91|1927.8|1919.1|1928.27|1919.57|1927.61|1918.91|29
1626358830000|2021-07-15 14:20:30|1927.58|1918.88|1927.64|1918.94|1927.92|1919.22|1927.44|1918.74|30
1626358840000|2021-07-15 14:20:40|1927.55|1918.85|1927.08|1918.38|1927.55|1918.85|1927.04|1918.34|20
1626358850000|2021-07-15 14:20:50|1927.09|1918.39|1927.18|1918.48|1927.37|1918.67|1926.74|1918.04|32
1626358860000|2021-07-15 14:21:00|1927.02|1918.32|1926.45|1917.75|1927.08|1918.38|1926.25|1917.55|30
1626358870000|2021-07-15 14:21:10|1926.37|1917.67|1924.72|1916.02|1926.37|1917.67|1924.68|1915.98|33
1626358880000|2021-07-15 14:21:20|1924.78|1916.08|1923.85|1915.15|1924.86|1916.16|1923.6|1914.9|28
1626358890000|2021-07-15 14:21:30|1923.83|1915.13|1923.81|1915.11|1923.98|1915.28|1923.71|1915.01|26
1626358900000|2021-07-15 14:21:40|1923.87|1915.17|1923.19|1914.49|1924.1|1915.4|1923.11|1914.41|31
1626358910000|2021-07-15 14:21:50|1923.23|1914.53|1922.53|1913.83|1923.25|1914.55|1922.37|1913.67|22
1626358920000|2021-07-15 14:22:00|1922.49|1913.79|1924.83|1916.13|1924.84|1916.14|1922.49|1913.79|27
1626358930000|2021-07-15 14:22:10|1924.82|1916.12|1923.03|1914.33|1924.85|1916.15|1922.93|1914.23|30
1626358940000|2021-07-15 14:22:20|1922.96|1914.26|1922.31|1913.61|1923.03|1914.33|1922.05|1913.35|24
1626358950000|2021-07-15 14:22:30|1922.39|1913.69|1922.05|1913.35|1922.54|1913.84|1922.01|1913.31|15
1626358960000|2021-07-15 14:22:40|1922.1|1913.4|1922.49|1913.79|1922.72|1914.02|1922.1|1913.4|25
1626358970000|2021-07-15 14:22:50|1922.48|1913.78|1922.26|1913.56|1922.8|1914.1|1922.05|1913.35|22
1626358980000|2021-07-15 14:23:00|1921.86|1913.16|1921.12|1912.42|1922.26|1913.56|1921.12|1912.42|18
1626358990000|2021-07-15 14:23:10|1921.64|1912.94|1922.41|1913.71|1922.46|1913.76|1921.23|1912.53|30
1626359000000|2021-07-15 14:23:20|1922.47|1913.77|1922.41|1913.71|1922.47|1913.77|1922.28|1913.58|25
1626359010000|2021-07-15 14:23:30|1922.4|1913.7|1922.66|1913.96|1923.62|1914.92|1922.39|1913.69|35
1626359020000|2021-07-15 14:23:40|1922.71|1914.01|1922.26|1913.56|1922.8|1914.1|1922.14|1913.44|25
1626359030000|2021-07-15 14:23:50|1922.27|1913.57|1922.3|1913.6|1922.43|1913.73|1922.1|1913.4|29
1626359040000|2021-07-15 14:24:00|1922.33|1913.63|1923.03|1914.33|1923.24|1914.54|1922.32|1913.62|29
1626359050000|2021-07-15 14:24:10|1923.11|1914.41|1923.67|1914.97|1923.74|1915.04|1923.02|1914.32|27
1626359060000|2021-07-15 14:24:20|1923.65|1914.95|1923.52|1914.82|1923.71|1915.01|1922.74|1914.04|29
1626359070000|2021-07-15 14:24:30|1923.6|1914.9|1923.73|1915.03|1923.8|1915.1|1923.51|1914.81|23
1626359080000|2021-07-15 14:24:40|1923.77|1915.07|1923.56|1914.86|1924.03|1915.33|1923.56|1914.86|20
1626359090000|2021-07-15 14:24:50|1923.55|1914.85|1923.93|1915.23|1924.16|1915.46|1923.51|1914.81|22
1626359100000|2021-07-15 14:25:00|1923.94|1915.24|1923.54|1914.84|1923.99|1915.29|1923.39|1914.69|36
1626359110000|2021-07-15 14:25:10|1923.4|1914.7|1922.34|1913.64|1923.5|1914.8|1922.12|1913.42|37
1626359120000|2021-07-15 14:25:20|1922.27|1913.57|1921.68|1912.98|1922.27|1913.57|1921.59|1912.89|26
1626359130000|2021-07-15 14:25:30|1921.76|1913.06|1922.04|1913.34|1922.12|1913.42|1921.76|1913.06|25
1626359140000|2021-07-15 14:25:40|1922.1|1913.4|1920.69|1911.99|1922.1|1913.4|1920.67|1911.97|20
1626359150000|2021-07-15 14:25:50|1920.73|1912.03|1919.43|1910.73|1920.8|1912.1|1919.43|1910.73|26
1626359160000|2021-07-15 14:26:00|1919.47|1910.77|1920.2|1911.5|1920.2|1911.5|1919.37|1910.67|39
1626359170000|2021-07-15 14:26:10|1920.22|1911.52|1919.12|1910.42|1920.32|1911.62|1919.04|1910.34|26
1626359180000|2021-07-15 14:26:20|1919.11|1910.41|1919.92|1911.22|1920.3|1911.6|1919.03|1910.33|34
1626359190000|2021-07-15 14:26:30|1920.06|1911.36|1919.36|1910.66|1920.32|1911.62|1919.27|1910.57|31
1626359200000|2021-07-15 14:26:40|1919.47|1910.77|1917.77|1909.07|1919.71|1911.01|1917.77|1909.07|30
1626359210000|2021-07-15 14:26:50|1917.87|1909.17|1917.47|1908.77|1917.97|1909.27|1917.21|1908.51|38
1626359220000|2021-07-15 14:27:00|1917.24|1908.54|1917.81|1909.11|1917.81|1909.11|1916.72|1908.02|33
1626359230000|2021-07-15 14:27:10|1917.83|1909.13|1918.51|1909.81|1918.63|1909.93|1917.78|1909.08|31
1626359240000|2021-07-15 14:27:20|1918.54|1909.84|1918.71|1910.01|1918.74|1910.04|1918.51|1909.81|18
1626359250000|2021-07-15 14:27:30|1918.74|1910.04|1918.49|1909.79|1918.74|1910.04|1918.49|1909.79|15
1626359260000|2021-07-15 14:27:40|1918.6|1909.9|1918.51|1909.81|1918.71|1910.01|1918.51|1909.81|11
1626359270000|2021-07-15 14:27:50|1918.5|1909.8|1917.85|1909.15|1918.63|1909.93|1917.48|1908.78|26
1626359280000|2021-07-15 14:28:00|1917.82|1909.12|1918.63|1909.93|1918.65|1909.95|1917.76|1909.06|22
1626359290000|2021-07-15 14:28:10|1918.57|1909.87|1918.26|1909.56|1918.88|1910.18|1918.22|1909.52|33
1626359300000|2021-07-15 14:28:20|1918.25|1909.55|1918.38|1909.68|1918.74|1910.04|1918.19|1909.49|23
1626359310000|2021-07-15 14:28:30|1918.43|1909.73|1918.28|1909.58|1919.03|1910.33|1918.14|1909.44|20
1626359320000|2021-07-15 14:28:40|1918.29|1909.59|1918.07|1909.37|1919.1|1910.4|1918.07|1909.37|22
1626359330000|2021-07-15 14:28:50|1917.94|1909.24|1917.77|1909.07|1918.14|1909.44|1917.77|1909.07|10
1626359340000|2021-07-15 14:29:00|1917.75|1909.05|1917.49|1908.79|1917.95|1909.25|1917.49|1908.79|23
1626359350000|2021-07-15 14:29:10|1917.45|1908.75|1917.1|1908.4|1917.45|1908.75|1917.03|1908.33|29
1626359360000|2021-07-15 14:29:20|1917.01|1908.31|1917.48|1908.78|1917.67|1908.97|1916.96|1908.26|31
1626359370000|2021-07-15 14:29:30|1917.52|1908.82|1917.43|1908.73|1917.52|1908.82|1917.29|1908.59|24
1626359380000|2021-07-15 14:29:40|1917.4|1908.7|1917.84|1909.14|1918.05|1909.35|1917.4|1908.7|31
1626359390000|2021-07-15 14:29:50|1917.83|1909.13|1918.05|1909.35|1918.14|1909.44|1917.82|1909.12|21
1626359400000|2021-07-15 14:30:00|1918.14|1909.44|1918.16|1909.46|1918.53|1909.83|1917.64|1908.94|23
1626359410000|2021-07-15 14:30:10|1918.21|1909.51|1920.22|1911.52|1921.05|1912.35|1918.21|1909.51|37
1626359420000|2021-07-15 14:30:20|1920.26|1911.56|1919.81|1911.11|1920.84|1912.14|1919.79|1911.09|37
1626359430000|2021-07-15 14:30:30|1919.79|1911.09|1920.6|1911.9|1920.83|1912.13|1919.76|1911.06|30
1626359440000|2021-07-15 14:30:40|1920.63|1911.93|1920.08|1911.38|1920.76|1912.06|1920.08|1911.38|22
1626359450000|2021-07-15 14:30:50|1920|1911.3|1918.16|1909.46|1920.18|1911.48|1918.16|1909.46|30
1626359460000|2021-07-15 14:31:00|1917.85|1909.15|1916.65|1907.95|1917.85|1909.15|1916.5|1907.8|27
1626359470000|2021-07-15 14:31:10|1916.8|1908.1|1916.75|1908.05|1917.23|1908.53|1916.66|1907.96|20
1626359480000|2021-07-15 14:31:20|1916.63|1907.93|1918.36|1909.66|1918.36|1909.66|1916.58|1907.88|31
1626359490000|2021-07-15 14:31:30|1918.41|1909.71|1918.43|1909.73|1918.48|1909.78|1917.77|1909.07|26
1626359500000|2021-07-15 14:31:40|1918.4|1909.7|1918.62|1909.92|1918.77|1910.07|1918.35|1909.65|21
1626359510000|2021-07-15 14:31:50|1918.6|1909.9|1917.57|1908.87|1918.6|1909.9|1917.52|1908.82|20
1626359520000|2021-07-15 14:32:00|1917.77|1909.07|1918.29|1909.59|1918.39|1909.69|1917.77|1909.07|19
1626359530000|2021-07-15 14:32:10|1918.47|1909.77|1918.54|1909.84|1918.78|1910.08|1918.39|1909.69|16
1626359540000|2021-07-15 14:32:20|1918.49|1909.79|1918.26|1909.56|1918.5|1909.8|1918.26|1909.56|9
1626359550000|2021-07-15 14:32:30|1918.4|1909.7|1918.35|1909.65|1918.66|1909.96|1918.01|1909.31|21
1626359560000|2021-07-15 14:32:40|1918.37|1909.67|1917.62|1908.92|1919.18|1910.48|1917.39|1908.69|32
1626359570000|2021-07-15 14:32:50|1917.6|1908.9|1916.6|1907.9|1917.71|1909.01|1916.6|1907.9|32
1626359580000|2021-07-15 14:33:00|1916.61|1907.91|1916.17|1907.47|1916.61|1907.91|1916.07|1907.37|26
1626359590000|2021-07-15 14:33:10|1916.21|1907.51|1914.88|1906.18|1916.4|1907.7|1914.55|1905.85|32
1626359600000|2021-07-15 14:33:20|1914.91|1906.21|1913.49|1904.79|1914.91|1906.21|1913.28|1904.58|21
1626359610000|2021-07-15 14:33:30|1913.38|1904.68|1913.64|1904.94|1914.21|1905.51|1912.25|1903.55|36
1626359620000|2021-07-15 14:33:40|1913.61|1904.91|1913.98|1905.28|1914.39|1905.69|1913.61|1904.91|26
1626359630000|2021-07-15 14:33:50|1913.92|1905.22|1913.56|1904.86|1913.92|1905.22|1912.92|1904.22|22
1626359640000|2021-07-15 14:34:00|1913.66|1904.96|1916.1|1907.4|1916.1|1907.4|1913.66|1904.96|35
1626359650000|2021-07-15 14:34:10|1915.86|1907.16|1914.84|1906.14|1915.91|1907.21|1914.84|1906.14|19
1626359660000|2021-07-15 14:34:20|1914.92|1906.22|1917.02|1908.32|1917.24|1908.54|1914.92|1906.22|28
1626359670000|2021-07-15 14:34:30|1917.01|1908.31|1918.96|1910.26|1919.11|1910.41|1917.01|1908.31|35
1626359680000|2021-07-15 14:34:40|1919|1910.3|1917.59|1908.89|1919.18|1910.48|1917.57|1908.87|39
1626359690000|2021-07-15 14:34:50|1917.7|1909|1918.62|1909.92|1918.73|1910.03|1917.7|1909|24
1626359700000|2021-07-15 14:35:00|1918.6|1909.9|1918.36|1909.66|1918.6|1909.9|1917.32|1908.62|32
1626359710000|2021-07-15 14:35:10|1918.35|1909.65|1918.58|1909.88|1918.8|1910.1|1918.34|1909.64|26
1626359720000|2021-07-15 14:35:20|1918.6|1909.9|1918.5|1909.8|1918.88|1910.18|1918.48|1909.78|22
1626359730000|2021-07-15 14:35:30|1918.72|1910.02|1919.36|1910.66|1919.36|1910.66|1918.64|1909.94|21
1626359740000|2021-07-15 14:35:40|1919.29|1910.59|1921.09|1912.39|1921.09|1912.39|1919.24|1910.54|27
1626359750000|2021-07-15 14:35:50|1921.12|1912.42|1921.44|1912.74|1921.44|1912.74|1920.85|1912.15|16
1626359760000|2021-07-15 14:36:00|1921.45|1912.75|1921.76|1913.06|1921.82|1913.12|1920.91|1912.21|24
1626359770000|2021-07-15 14:36:10|1921.61|1912.91|1922.19|1913.49|1922.22|1913.52|1921.51|1912.81|26
1626359780000|2021-07-15 14:36:20|1922.12|1913.42|1921.67|1912.97|1922.31|1913.61|1921.67|1912.97|24
1626359790000|2021-07-15 14:36:30|1921.49|1912.79|1922.77|1914.07|1922.77|1914.07|1921.46|1912.76|16
1626359800000|2021-07-15 14:36:40|1922.81|1914.11|1923.34|1914.64|1923.35|1914.65|1922.65|1913.95|31
1626359810000|2021-07-15 14:36:50|1923.32|1914.62|1923.29|1914.59|1923.48|1914.78|1923.1|1914.4|26
1626359820000|2021-07-15 14:37:00|1923.27|1914.57|1923.77|1915.07|1923.86|1915.16|1923.27|1914.57|26
1626359830000|2021-07-15 14:37:10|1923.76|1915.06|1924.13|1915.43|1924.15|1915.45|1923.76|1915.06|23
1626359840000|2021-07-15 14:37:20|1924.08|1915.38|1923.84|1915.14|1924.11|1915.41|1923.84|1915.14|20
1626359850000|2021-07-15 14:37:30|1923.88|1915.18|1923.94|1915.24|1923.98|1915.28|1923.88|1915.18|13
1626359860000|2021-07-15 14:37:40|1923.93|1915.23|1924.13|1915.43|1924.16|1915.46|1923.91|1915.21|9
1626359870000|2021-07-15 14:37:50|1924.14|1915.44|1923.23|1914.53|1924.16|1915.46|1923.2|1914.5|25
1626359880000|2021-07-15 14:38:00|1923.22|1914.52|1923.84|1915.14|1923.85|1915.15|1923.22|1914.52|35
1626359890000|2021-07-15 14:38:10|1923.89|1915.19|1923.52|1914.82|1923.9|1915.2|1923.51|1914.81|24
1626359900000|2021-07-15 14:38:20|1923.56|1914.86|1924.45|1915.75|1924.5|1915.8|1923.54|1914.84|26
1626359910000|2021-07-15 14:38:30|1924.48|1915.78|1924.31|1915.61|1924.5|1915.8|1924.28|1915.58|28
1626359920000|2021-07-15 14:38:40|1924.35|1915.65|1924.43|1915.73|1924.54|1915.84|1924.22|1915.52|27
1626359930000|2021-07-15 14:38:50|1924.48|1915.78|1923.53|1914.83|1924.64|1915.94|1923.51|1914.81|35
1626359940000|2021-07-15 14:39:00|1923.54|1914.84|1921.98|1913.28|1923.61|1914.91|1921.98|1913.28|23
1626359950000|2021-07-15 14:39:10|1921.99|1913.29|1922.6|1913.9|1922.6|1913.9|1921.8|1913.1|29
1626359960000|2021-07-15 14:39:20|1922.65|1913.95|1923.02|1914.32|1923.16|1914.46|1922.51|1913.81|29
1626359970000|2021-07-15 14:39:30|1923.03|1914.33|1922.96|1914.26|1923.12|1914.42|1922.89|1914.19|25
1626359980000|2021-07-15 14:39:40|1922.98|1914.28|1924.93|1916.23|1924.93|1916.23|1922.92|1914.22|21
1626359990000|2021-07-15 14:39:50|1925.14|1916.44|1927.11|1918.41|1927.11|1918.41|1924.97|1916.27|36
1626360000000|2021-07-15 14:40:00|1927.13|1918.43|1928.69|1919.99|1928.9|1920.2|1927.13|1918.43|37
1626360010000|2021-07-15 14:40:10|1928.89|1920.19|1926.29|1917.59|1928.89|1920.19|1926.29|1917.59|33
1626360020000|2021-07-15 14:40:20|1926.38|1917.68|1926.68|1917.98|1926.7|1918|1925.54|1916.84|34
1626360030000|2021-07-15 14:40:30|1926.9|1918.2|1927.36|1918.66|1927.5|1918.8|1926.81|1918.11|21
1626360040000|2021-07-15 14:40:40|1927.34|1918.64|1925.84|1917.14|1927.34|1918.64|1925.84|1917.14|18
1626360050000|2021-07-15 14:40:50|1925.97|1917.27|1926.28|1917.58|1926.94|1918.24|1925.97|1917.27|22
1626360060000|2021-07-15 14:41:00|1926.13|1917.43|1926.14|1917.44|1926.26|1917.56|1925.87|1917.17|23
1626360070000|2021-07-15 14:41:10|1926.09|1917.39|1925.66|1916.96|1926.26|1917.56|1925.63|1916.93|12
1626360080000|2021-07-15 14:41:20|1925.65|1916.95|1926.26|1917.56|1926.26|1917.56|1925.65|1916.95|4
1626360090000|2021-07-15 14:41:30|1924.47|1915.77|1924.33|1915.63|1924.51|1915.81|1924.27|1915.57|10
1626360100000|2021-07-15 14:41:40|1924.2|1915.5|1924.09|1915.39|1924.31|1915.61|1924.06|1915.36|14
1626360110000|2021-07-15 14:41:50|1924.11|1915.41|1924.31|1915.61|1924.58|1915.88|1924.08|1915.38|27
1626360120000|2021-07-15 14:42:00|1924.35|1915.65|1924.05|1915.35|1924.35|1915.65|1923.94|1915.24|21
1626360130000|2021-07-15 14:42:10|1923.04|1914.34|1922.87|1914.17|1923.04|1914.34|1922.87|1914.17|8
1626360140000|2021-07-15 14:42:20|1922.89|1914.19|1923.31|1914.61|1923.33|1914.63|1922.89|1914.19|28
1626360150000|2021-07-15 14:42:30|1923.29|1914.59|1923.14|1914.44|1923.79|1915.09|1923.04|1914.34|28
1626360160000|2021-07-15 14:42:40|1923.11|1914.41|1922.66|1913.96|1923.15|1914.45|1922.15|1913.45|31
1626360170000|2021-07-15 14:42:50|1922.81|1914.11|1922.74|1914.04|1923.29|1914.59|1922.74|1914.04|27
1626360180000|2021-07-15 14:43:00|1922.77|1914.07|1923.35|1914.65|1923.5|1914.8|1922.73|1914.03|31
1626360190000|2021-07-15 14:43:10|1923.41|1914.71|1922.96|1914.26|1923.41|1914.71|1922.88|1914.18|24
1626360200000|2021-07-15 14:43:20|1923.16|1914.46|1922.25|1913.55|1923.16|1914.46|1922.19|1913.49|30
1626360210000|2021-07-15 14:43:30|1921.91|1913.21|1923|1914.3|1923|1914.3|1921.56|1912.86|36
1626360220000|2021-07-15 14:43:40|1923.25|1914.55|1923.91|1915.21|1923.97|1915.27|1923.25|1914.55|28
1626360230000|2021-07-15 14:43:50|1923.8|1915.1|1924.21|1915.51|1924.52|1915.82|1923.65|1914.95|32
1626360240000|2021-07-15 14:44:00|1924.24|1915.54|1923.43|1914.73|1924.33|1915.63|1923.43|1914.73|21
1626360250000|2021-07-15 14:44:10|1923.03|1914.33|1923.13|1914.43|1923.69|1914.99|1923.03|1914.33|29
1626360260000|2021-07-15 14:44:20|1923.09|1914.39|1924.29|1915.59|1924.29|1915.59|1923.09|1914.39|33
1626360270000|2021-07-15 14:44:30|1923.69|1914.99|1923.41|1914.71|1924.2|1915.5|1923.22|1914.52|32
1626360280000|2021-07-15 14:44:40|1923.44|1914.74|1923.22|1914.52|1923.46|1914.76|1923.15|1914.45|31
1626360290000|2021-07-15 14:44:50|1923.16|1914.46|1922.62|1913.92|1923.4|1914.7|1922.62|1913.92|22
1626360300000|2021-07-15 14:45:00|1922.71|1914.01|1921.81|1913.11|1922.71|1914.01|1921.23|1912.53|36
1626360310000|2021-07-15 14:45:10|1921.87|1913.17|1922.51|1913.81|1923.13|1914.43|1921.79|1913.09|34
1626360320000|2021-07-15 14:45:20|1922.48|1913.78|1922.89|1914.19|1923.21|1914.51|1922.36|1913.66|34
1626360330000|2021-07-15 14:45:30|1922.88|1914.18|1923.74|1915.04|1923.84|1915.14|1922.69|1913.99|30
1626360340000|2021-07-15 14:45:40|1923.75|1915.05|1923.18|1914.48|1923.75|1915.05|1922.98|1914.28|25
1626360350000|2021-07-15 14:45:50|1923.17|1914.47|1924.06|1915.36|1924.18|1915.48|1923.12|1914.42|31
1626360360000|2021-07-15 14:46:00|1923.98|1915.28|1925.56|1916.86|1925.8|1917.1|1923.98|1915.28|36
1626360370000|2021-07-15 14:46:10|1925.57|1916.87|1925.48|1916.78|1925.91|1917.21|1925.39|1916.69|21
1626360380000|2021-07-15 14:46:20|1925.49|1916.79|1925.43|1916.73|1925.55|1916.85|1924.52|1915.82|31
1626360390000|2021-07-15 14:46:30|1925.31|1916.61|1925.79|1917.09|1926.04|1917.34|1925.14|1916.44|28
1626360400000|2021-07-15 14:46:40|1925.8|1917.1|1926.19|1917.49|1926.37|1917.67|1925.36|1916.66|29
1626360410000|2021-07-15 14:46:50|1926.29|1917.59|1926.39|1917.69|1926.47|1917.77|1926.24|1917.54|17
1626360420000|2021-07-15 14:47:00|1926.4|1917.7|1925.79|1917.09|1926.4|1917.7|1925.74|1917.04|21
1626360430000|2021-07-15 14:47:10|1925.78|1917.08|1927.43|1918.73|1927.43|1918.73|1925.78|1917.08|29
1626360440000|2021-07-15 14:47:20|1927.5|1918.8|1927.4|1918.7|1927.7|1919|1927.16|1918.46|28
1626360450000|2021-07-15 14:47:30|1927.45|1918.75|1927.4|1918.7|1927.45|1918.75|1927.21|1918.51|33
1626360460000|2021-07-15 14:47:40|1927.41|1918.71|1928.82|1920.12|1928.82|1920.12|1927.37|1918.67|32
1626360470000|2021-07-15 14:47:50|1928.74|1920.04|1927.46|1918.76|1928.93|1920.23|1927.17|1918.47|35
1626360480000|2021-07-15 14:48:00|1927.53|1918.83|1927.41|1918.71|1927.59|1918.89|1927.15|1918.45|32
1626360490000|2021-07-15 14:48:10|1927.44|1918.74|1925.67|1916.97|1927.49|1918.79|1925.67|1916.97|34
1626360500000|2021-07-15 14:48:20|1925.72|1917.02|1925.49|1916.79|1925.97|1917.27|1925.46|1916.76|33
1626360510000|2021-07-15 14:48:30|1925.58|1916.88|1925.23|1916.53|1925.59|1916.89|1925.23|1916.53|27
1626360520000|2021-07-15 14:48:40|1925.34|1916.64|1925.02|1916.32|1925.58|1916.88|1925.02|1916.32|31
1626360530000|2021-07-15 14:48:50|1925.03|1916.33|1925.82|1917.12|1925.82|1917.12|1925.03|1916.33|35
1626360540000|2021-07-15 14:49:00|1925.81|1917.11|1925.88|1917.18|1926.28|1917.58|1925.61|1916.91|30
1626360550000|2021-07-15 14:49:10|1925.87|1917.17|1925.49|1916.79|1926|1917.3|1925.37|1916.67|15
1626360560000|2021-07-15 14:49:20|1925.67|1916.97|1925.87|1917.17|1925.98|1917.28|1925.65|1916.95|24
1626360570000|2021-07-15 14:49:30|1925.86|1917.16|1925.75|1917.05|1926.85|1918.15|1925.66|1916.96|27
1626360580000|2021-07-15 14:49:40|1925.72|1917.02|1925.17|1916.47|1926.34|1917.64|1925.17|1916.47|29
1626360590000|2021-07-15 14:49:50|1925.05|1916.35|1924.7|1916|1925.4|1916.7|1924.63|1915.93|20
1626360600000|2021-07-15 14:50:00|1924.63|1915.93|1925.46|1916.76|1925.52|1916.82|1924.63|1915.93|35
1626360610000|2021-07-15 14:50:10|1925.53|1916.83|1926.14|1917.44|1926.14|1917.44|1925.48|1916.78|23
1626360620000|2021-07-15 14:50:20|1926.21|1917.51|1926.92|1918.22|1927.1|1918.4|1926.01|1917.31|38
1626360630000|2021-07-15 14:50:30|1926.85|1918.15|1927.14|1918.44|1927.14|1918.44|1926.39|1917.69|36
1626360640000|2021-07-15 14:50:40|1927.13|1918.43|1927.48|1918.78|1927.49|1918.79|1927.04|1918.34|30
1626360650000|2021-07-15 14:50:50|1927.53|1918.83|1927.76|1919.06|1928.49|1919.79|1927.51|1918.81|33
1626360660000|2021-07-15 14:51:00|1927.75|1919.05|1928.55|1919.85|1928.59|1919.89|1927.75|1919.05|36
1626360670000|2021-07-15 14:51:10|1928.59|1919.89|1929.05|1920.35|1929.16|1920.46|1928.25|1919.55|33
1626360680000|2021-07-15 14:51:20|1929.04|1920.34|1928.95|1920.25|1929.19|1920.49|1928.53|1919.83|28
1626360690000|2021-07-15 14:51:30|1928.96|1920.26|1929.64|1920.94|1929.75|1921.05|1928.95|1920.25|26
1626360700000|2021-07-15 14:51:40|1929.6|1920.9|1929.09|1920.39|1929.88|1921.18|1929.03|1920.33|34
1626360710000|2021-07-15 14:51:50|1929.1|1920.4|1929.14|1920.44|1929.27|1920.57|1928.96|1920.26|28
1626360720000|2021-07-15 14:52:00|1929.13|1920.43|1929.7|1921|1929.7|1921|1929.06|1920.36|24
1626360730000|2021-07-15 14:52:10|1929.73|1921.03|1929.42|1920.72|1929.76|1921.06|1929.33|1920.63|25
1626360740000|2021-07-15 14:52:20|1929.44|1920.74|1929.91|1921.21|1929.97|1921.27|1929.42|1920.72|29
1626360750000|2021-07-15 14:52:30|1929.94|1921.24|1929.66|1920.96|1929.94|1921.24|1929.66|1920.96|23
1626360760000|2021-07-15 14:52:40|1929.67|1920.97|1929.37|1920.67|1929.71|1921.01|1929.37|1920.67|17
1626360770000|2021-07-15 14:52:50|1929.26|1920.56|1930.25|1921.55|1930.25|1921.55|1929.26|1920.56|21
1626360780000|2021-07-15 14:53:00|1930.27|1921.57|1929.64|1920.94|1930.27|1921.57|1929.64|1920.94|21
1626360790000|2021-07-15 14:53:10|1929.73|1921.03|1929.3|1920.6|1929.81|1921.11|1929.3|1920.6|18
1626360800000|2021-07-15 14:53:20|1929.25|1920.55|1929.58|1920.88|1929.62|1920.92|1929.24|1920.54|10
1626360810000|2021-07-15 14:53:30|1929.61|1920.91|1929.68|1920.98|1929.7|1921|1929.58|1920.88|12
1626360820000|2021-07-15 14:53:40|1929.62|1920.92|1929.6|1920.9|1929.68|1920.98|1929.29|1920.59|28
1626360830000|2021-07-15 14:53:50|1929.59|1920.89|1929.92|1921.22|1929.96|1921.26|1929.55|1920.85|21
1626360840000|2021-07-15 14:54:00|1929.93|1921.23|1929.6|1920.9|1929.94|1921.24|1929.39|1920.69|28
1626360850000|2021-07-15 14:54:10|1929.59|1920.89|1929.8|1921.1|1929.83|1921.13|1929.37|1920.67|10
1626360860000|2021-07-15 14:54:20|1929.84|1921.14|1930.17|1921.47|1930.34|1921.64|1929.75|1921.05|14
1626360870000|2021-07-15 14:54:30|1930.14|1921.44|1930.14|1921.44|1930.27|1921.57|1930.13|1921.43|10
1626360880000|2021-07-15 14:54:40|1930.32|1921.62|1930.03|1921.33|1930.34|1921.64|1930.03|1921.33|12
1626360890000|2021-07-15 14:54:50|1930.04|1921.34|1930.23|1921.53|1930.23|1921.53|1929.91|1921.21|12
1626360900000|2021-07-15 14:55:00|1930.16|1921.46|1929.36|1920.66|1930.19|1921.49|1929.36|1920.66|20
1626360910000|2021-07-15 14:55:10|1929.35|1920.65|1929.12|1920.42|1929.35|1920.65|1929.01|1920.31|25
1626360920000|2021-07-15 14:55:20|1929.1|1920.4|1928.26|1919.56|1929.1|1920.4|1927.93|1919.23|23
1626360930000|2021-07-15 14:55:30|1928.24|1919.54|1926.76|1918.06|1928.29|1919.59|1926.76|1918.06|27
1626360940000|2021-07-15 14:55:40|1926.75|1918.05|1926.77|1918.07|1926.77|1918.07|1926.65|1917.95|13
1626360950000|2021-07-15 14:55:50|1926.73|1918.03|1927.81|1919.11|1927.85|1919.15|1926.73|1918.03|32
1626360960000|2021-07-15 14:56:00|1927.77|1919.07|1926.46|1917.76|1927.77|1919.07|1926.23|1917.53|27
1626360970000|2021-07-15 14:56:10|1926.37|1917.67|1926.79|1918.09|1926.81|1918.11|1926.07|1917.37|33
1626360980000|2021-07-15 14:56:20|1926.83|1918.13|1926.86|1918.16|1926.86|1918.16|1926.1|1917.4|34
1626360990000|2021-07-15 14:56:30|1926.81|1918.11|1926.32|1917.62|1926.9|1918.2|1926.21|1917.51|32
1626361000000|2021-07-15 14:56:40|1926.26|1917.56|1926.52|1917.82|1926.52|1917.82|1926.14|1917.44|28
1626361010000|2021-07-15 14:56:50|1926.53|1917.83|1926.47|1917.77|1926.53|1917.83|1926.12|1917.42|24
1626361020000|2021-07-15 14:57:00|1926.52|1917.82|1926.41|1917.71|1926.56|1917.86|1926.35|1917.65|15
1626361030000|2021-07-15 14:57:10|1926.42|1917.72|1925.5|1916.8|1926.42|1917.72|1925.29|1916.59|27
1626361040000|2021-07-15 14:57:20|1925.49|1916.79|1924.6|1915.9|1925.49|1916.79|1924.56|1915.86|21
1626361050000|2021-07-15 14:57:30|1924.59|1915.89|1923.66|1914.96|1924.59|1915.89|1923.62|1914.92|33
1626361060000|2021-07-15 14:57:40|1923.67|1914.97|1923.9|1915.2|1923.94|1915.24|1923.63|1914.93|31
1626361070000|2021-07-15 14:57:50|1923.93|1915.23|1923.89|1915.19|1924.08|1915.38|1923.89|1915.19|28
1626361080000|2021-07-15 14:58:00|1923.91|1915.21|1924.47|1915.77|1924.47|1915.77|1923.78|1915.08|26
1626361090000|2021-07-15 14:58:10|1924.49|1915.79|1924.55|1915.85|1924.55|1915.85|1924.37|1915.67|22
1626361100000|2021-07-15 14:58:20|1924.58|1915.88|1924.7|1916|1924.74|1916.04|1924.58|1915.88|20
1626361110000|2021-07-15 14:58:30|1924.68|1915.98|1924.02|1915.32|1924.7|1916|1924.02|1915.32|29
1626361120000|2021-07-15 14:58:40|1924.01|1915.31|1923.89|1915.19|1924.02|1915.32|1923.82|1915.12|29
1626361130000|2021-07-15 14:58:50|1923.88|1915.18|1923.23|1914.53|1923.88|1915.18|1923.18|1914.48|23
1626361140000|2021-07-15 14:59:00|1923.37|1914.67|1923.98|1915.28|1924.15|1915.45|1923.3|1914.6|24
1626361150000|2021-07-15 14:59:10|1923.97|1915.27|1923.98|1915.28|1924.06|1915.36|1923.74|1915.04|32
1626361160000|2021-07-15 14:59:20|1924|1915.3|1923.55|1914.85|1924|1915.3|1923.55|1914.85|32
1626361170000|2021-07-15 14:59:30|1923.54|1914.84|1922.35|1913.65|1923.54|1914.84|1922.35|1913.65|33
1626361180000|2021-07-15 14:59:40|1922.36|1913.66|1922.26|1913.56|1922.45|1913.75|1922.06|1913.36|33
1626361190000|2021-07-15 14:59:50|1922.25|1913.55|1923.42|1914.72|1923.79|1915.09|1922.19|1913.49|34
1626361200000|2021-07-15 15:00:00|1923.44|1914.74|1923.24|1914.54|1923.51|1914.81|1922.6|1913.9|29
1626361210000|2021-07-15 15:00:10|1923.15|1914.45|1921.04|1912.34|1923.15|1914.45|1921.04|1912.34|37
1626361220000|2021-07-15 15:00:20|1920.93|1912.23|1920.55|1911.85|1921.05|1912.35|1920.52|1911.82|34
1626361230000|2021-07-15 15:00:30|1920.48|1911.78|1919.85|1911.15|1920.48|1911.78|1919.64|1910.94|24
1626361240000|2021-07-15 15:00:40|1919.87|1911.17|1920.29|1911.59|1920.29|1911.59|1919.87|1911.17|25
1626361250000|2021-07-15 15:00:50|1920.37|1911.67|1919.94|1911.24|1920.37|1911.67|1919.87|1911.17|30
1626361260000|2021-07-15 15:01:00|1919.93|1911.23|1922.33|1913.63|1922.56|1913.86|1919.93|1911.23|38
1626361270000|2021-07-15 15:01:10|1922.39|1913.69|1922.37|1913.67|1922.45|1913.75|1922.16|1913.46|28
1626361280000|2021-07-15 15:01:20|1922.32|1913.62|1922.09|1913.39|1922.41|1913.71|1921.66|1912.96|26
1626361290000|2021-07-15 15:01:30|1922.11|1913.41|1922.93|1914.23|1922.99|1914.29|1922.11|1913.41|34
1626361300000|2021-07-15 15:01:40|1922.88|1914.18|1925.16|1916.46|1925.16|1916.46|1922.67|1913.97|30
1626361310000|2021-07-15 15:01:50|1925.13|1916.43|1925.47|1916.77|1925.62|1916.92|1924.9|1916.2|26
1626361320000|2021-07-15 15:02:00|1925.45|1916.75|1923.77|1915.07|1925.45|1916.75|1923.72|1915.02|34
1626361330000|2021-07-15 15:02:10|1923.73|1915.03|1924.31|1915.61|1924.4|1915.7|1923.73|1915.03|14
1626361340000|2021-07-15 15:02:20|1924.4|1915.7|1924.4|1915.7|1924.86|1916.16|1924.11|1915.41|27
1626361350000|2021-07-15 15:02:30|1924.39|1915.69|1924.51|1915.81|1924.53|1915.83|1924.27|1915.57|9
1626361360000|2021-07-15 15:02:40|1924.47|1915.77|1925.44|1916.74|1925.44|1916.74|1924.47|1915.77|20
1626361370000|2021-07-15 15:02:50|1925.4|1916.7|1924.55|1915.85|1925.51|1916.81|1924.44|1915.74|27
1626361380000|2021-07-15 15:03:00|1924.54|1915.84|1924.02|1915.32|1925.14|1916.44|1923.84|1915.14|26
1626361390000|2021-07-15 15:03:10|1923.8|1915.1|1921.94|1913.24|1923.8|1915.1|1921.91|1913.21|31
1626361400000|2021-07-15 15:03:20|1922.22|1913.52|1921.56|1912.86|1922.9|1914.2|1921.56|1912.86|36
1626361410000|2021-07-15 15:03:30|1921.55|1912.85|1920.85|1912.15|1921.55|1912.85|1920.17|1911.47|39
1626361420000|2021-07-15 15:03:40|1920.98|1912.28|1920.46|1911.76|1921.66|1912.96|1920.46|1911.76|29
1626361430000|2021-07-15 15:03:50|1920.49|1911.79|1920.84|1912.14|1920.92|1912.22|1920.49|1911.79|28
1626361440000|2021-07-15 15:04:00|1920.9|1912.2|1921.98|1913.28|1922.29|1913.59|1920.57|1911.87|32
1626361450000|2021-07-15 15:04:10|1921.97|1913.27|1921.05|1912.35|1922.02|1913.32|1920.76|1912.06|30
1626361460000|2021-07-15 15:04:20|1921.06|1912.36|1920.81|1912.11|1921.06|1912.36|1920.58|1911.88|34
1626361470000|2021-07-15 15:04:30|1920.8|1912.1|1920.68|1911.98|1920.81|1912.11|1920.59|1911.89|35
1626361480000|2021-07-15 15:04:40|1920.63|1911.93|1920.7|1912|1920.89|1912.19|1920.57|1911.87|30
1626361490000|2021-07-15 15:04:50|1920.69|1911.99|1919.81|1911.11|1920.94|1912.24|1919.74|1911.04|22
1626361500000|2021-07-15 15:05:00|1919.84|1911.14|1919.58|1910.88|1919.97|1911.27|1919.58|1910.88|23
1626361510000|2021-07-15 15:05:10|1919.59|1910.89|1920.86|1912.16|1920.95|1912.25|1919.59|1910.89|33
1626361520000|2021-07-15 15:05:20|1920.88|1912.18|1921.07|1912.37|1921.62|1912.92|1920.74|1912.04|34
1626361530000|2021-07-15 15:05:30|1921.04|1912.34|1920.73|1912.03|1921.56|1912.86|1920.73|1912.03|32
1626361540000|2021-07-15 15:05:40|1920.77|1912.07|1921.37|1912.67|1921.42|1912.72|1920.77|1912.07|18
1626361550000|2021-07-15 15:05:50|1921.41|1912.71|1922.22|1913.52|1922.52|1913.82|1921.32|1912.62|32
1626361560000|2021-07-15 15:06:00|1922.28|1913.58|1922.29|1913.59|1922.48|1913.78|1921.85|1913.15|30
1626361570000|2021-07-15 15:06:10|1922.22|1913.52|1922.09|1913.39|1922.39|1913.69|1921.63|1912.93|29
1626361580000|2021-07-15 15:06:20|1922.11|1913.41|1922.4|1913.7|1922.4|1913.7|1921.72|1913.02|23
1626361590000|2021-07-15 15:06:30|1922.39|1913.69|1922.66|1913.96|1922.66|1913.96|1922.31|1913.61|12
1626361600000|2021-07-15 15:06:40|1922.65|1913.95|1922.78|1914.08|1922.94|1914.24|1922.65|1913.95|25
1626361610000|2021-07-15 15:06:50|1922.79|1914.09|1922.69|1913.99|1922.88|1914.18|1922.61|1913.91|21
1626361620000|2021-07-15 15:07:00|1922.73|1914.03|1923.37|1914.67|1923.92|1915.22|1922.73|1914.03|33
1626361630000|2021-07-15 15:07:10|1923.33|1914.63|1923.22|1914.52|1923.44|1914.74|1923.14|1914.44|31
1626361640000|2021-07-15 15:07:20|1923.2|1914.5|1923.88|1915.18|1923.96|1915.26|1923.16|1914.46|20
1626361650000|2021-07-15 15:07:30|1923.81|1915.11|1924.23|1915.53|1924.79|1916.09|1923.73|1915.03|30
1626361660000|2021-07-15 15:07:40|1924|1915.3|1923.77|1915.07|1924.02|1915.32|1923.76|1915.06|28
1626361670000|2021-07-15 15:07:50|1923.76|1915.06|1923.7|1915|1923.76|1915.06|1923.7|1915|4
1626361680000|2021-07-15 15:08:00|1923.59|1914.89|1923.56|1914.86|1923.85|1915.15|1923.16|1914.46|28
1626361690000|2021-07-15 15:08:10|1923.55|1914.85|1923.84|1915.14|1923.91|1915.21|1923.41|1914.71|20
1626361700000|2021-07-15 15:08:20|1923.89|1915.19|1923.89|1915.19|1924.21|1915.51|1923.88|1915.18|14
1626361710000|2021-07-15 15:08:30|1924.12|1915.42|1923.83|1915.13|1924.12|1915.42|1923.67|1914.97|24
1626361720000|2021-07-15 15:08:40|1923.65|1914.95|1924.08|1915.38|1924.08|1915.38|1923.58|1914.88|18
1626361730000|2021-07-15 15:08:50|1923.99|1915.29|1924.79|1916.09|1924.8|1916.1|1923.95|1915.25|26
1626361740000|2021-07-15 15:09:00|1924.78|1916.08|1924.72|1916.02|1924.8|1916.1|1924.67|1915.97|17
1626361750000|2021-07-15 15:09:10|1924.7|1916|1923.15|1914.45|1924.7|1916|1923.15|1914.45|27
1626361760000|2021-07-15 15:09:20|1923.14|1914.44|1922.46|1913.76|1923.22|1914.52|1922.43|1913.73|26
1626361770000|2021-07-15 15:09:30|1922.47|1913.77|1922.81|1914.11|1922.81|1914.11|1922.38|1913.68|15
1626361780000|2021-07-15 15:09:40|1922.85|1914.15|1922.97|1914.27|1923.23|1914.53|1922.85|1914.15|18
1626361790000|2021-07-15 15:09:50|1923.11|1914.41|1922.56|1913.86|1923.11|1914.41|1922.54|1913.84|23
1626361800000|2021-07-15 15:10:00|1922.55|1913.85|1922.16|1913.46|1922.76|1914.06|1922.07|1913.37|23
1626361810000|2021-07-15 15:10:10|1922.15|1913.45|1922.61|1913.91|1922.77|1914.07|1922.15|1913.45|16
1626361820000|2021-07-15 15:10:20|1922.64|1913.94|1923.47|1914.77|1923.47|1914.77|1922.35|1913.65|29
1626361830000|2021-07-15 15:10:30|1923.49|1914.79|1924|1915.3|1924.01|1915.31|1923.49|1914.79|25
1626361840000|2021-07-15 15:10:40|1923.95|1915.25|1924.31|1915.61|1924.33|1915.63|1923.47|1914.77|34
1626361850000|2021-07-15 15:10:50|1924.33|1915.63|1925.75|1917.05|1926.21|1917.51|1924.33|1915.63|32
1626361860000|2021-07-15 15:11:00|1925.74|1917.04|1926.1|1917.4|1926.1|1917.4|1925.65|1916.95|26
1626361870000|2021-07-15 15:11:10|1926.07|1917.37|1926.17|1917.47|1926.36|1917.66|1926.01|1917.31|18
1626361880000|2021-07-15 15:11:20|1926.18|1917.48|1926.67|1917.97|1926.82|1918.12|1926.18|1917.48|26
1626361890000|2021-07-15 15:11:30|1926.69|1917.99|1927.98|1919.28|1927.98|1919.28|1926.67|1917.97|33
1626361900000|2021-07-15 15:11:40|1928|1919.3|1927.85|1919.15|1928.66|1919.96|1927.85|1919.15|33
1626361910000|2021-07-15 15:11:50|1927.87|1919.17|1928.72|1920.02|1928.73|1920.03|1927.87|1919.17|22
1626361920000|2021-07-15 15:12:00|1928.68|1919.98|1928.74|1920.04|1928.75|1920.05|1928.68|1919.98|13
1626361930000|2021-07-15 15:12:10|1928.67|1919.97|1927.25|1918.55|1928.67|1919.97|1927.18|1918.48|15
1626361940000|2021-07-15 15:12:20|1927.26|1918.56|1927.66|1918.96|1927.86|1919.16|1927.19|1918.49|20
1626361950000|2021-07-15 15:12:30|1927.65|1918.95|1929.01|1920.31|1929.08|1920.38|1927.58|1918.88|22
1626361960000|2021-07-15 15:12:40|1928.95|1920.25|1928.93|1920.23|1929.03|1920.33|1928.89|1920.19|18
1626361970000|2021-07-15 15:12:50|1928.95|1920.25|1929.2|1920.5|1929.22|1920.52|1928.86|1920.16|23
1626361980000|2021-07-15 15:13:00|1929.11|1920.41|1928.92|1920.22|1929.13|1920.43|1928.92|1920.22|22
1626361990000|2021-07-15 15:13:10|1928.93|1920.23|1929.12|1920.42|1929.25|1920.55|1928.93|1920.23|23
1626362000000|2021-07-15 15:13:20|1929.15|1920.45|1928.39|1919.69|1929.22|1920.52|1928.22|1919.52|24
1626362010000|2021-07-15 15:13:30|1928.35|1919.65|1928.37|1919.67|1928.58|1919.88|1928.35|1919.65|29
1626362020000|2021-07-15 15:13:40|1928.32|1919.62|1928.84|1920.14|1928.86|1920.16|1928.25|1919.55|25
1626362030000|2021-07-15 15:13:50|1928.82|1920.12|1928.95|1920.25|1929.01|1920.31|1928.81|1920.11|22
1626362040000|2021-07-15 15:14:00|1928.99|1920.29|1929.08|1920.38|1929.71|1921.01|1928.9|1920.2|26
1626362050000|2021-07-15 15:14:10|1929.16|1920.46|1929.06|1920.36|1929.39|1920.69|1929.03|1920.33|24
1626362060000|2021-07-15 15:14:20|1929.07|1920.37|1929.44|1920.74|1929.65|1920.95|1929.07|1920.37|19
1626362070000|2021-07-15 15:14:30|1929.48|1920.78|1929.11|1920.41|1929.56|1920.86|1928.91|1920.21|20
1626362080000|2021-07-15 15:14:40|1929.09|1920.39|1929.13|1920.43|1929.39|1920.69|1929.07|1920.37|21
1626362090000|2021-07-15 15:14:50|1929.16|1920.46|1928.76|1920.06|1929.16|1920.46|1928.76|1920.06|28
1626362100000|2021-07-15 15:15:00|1928.75|1920.05|1927.45|1918.75|1928.75|1920.05|1927.44|1918.74|33
1626362110000|2021-07-15 15:15:10|1927.41|1918.71|1927.04|1918.34|1927.41|1918.71|1926.65|1917.95|26
1626362120000|2021-07-15 15:15:20|1927|1918.3|1926.46|1917.76|1927.38|1918.68|1926.46|1917.76|23
1626362130000|2021-07-15 15:15:30|1926.47|1917.77|1927.34|1918.64|1927.41|1918.71|1926.46|1917.76|27
1626362140000|2021-07-15 15:15:40|1927.37|1918.67|1927.31|1918.61|1927.52|1918.82|1926.77|1918.07|28
1626362150000|2021-07-15 15:15:50|1927.28|1918.58|1926.74|1918.04|1927.31|1918.61|1926.74|1918.04|19
1626362160000|2021-07-15 15:16:00|1926.73|1918.03|1926.15|1917.45|1926.73|1918.03|1926.15|1917.45|24
1626362170000|2021-07-15 15:16:10|1926.16|1917.46|1926.33|1917.63|1926.33|1917.63|1926.1|1917.4|11
1626362180000|2021-07-15 15:16:20|1926.34|1917.64|1926.34|1917.64|1926.34|1917.64|1926.29|1917.59|9
1626362190000|2021-07-15 15:16:30|1926.32|1917.62|1926.88|1918.18|1926.88|1918.18|1926.32|1917.62|23
1626362200000|2021-07-15 15:16:40|1926.89|1918.19|1927.65|1918.95|1927.69|1918.99|1926.76|1918.06|19
1626362210000|2021-07-15 15:16:50|1927.64|1918.94|1927.45|1918.75|1927.64|1918.94|1927.36|1918.66|16
1626362220000|2021-07-15 15:17:00|1927.49|1918.79|1927.39|1918.69|1927.54|1918.84|1927.16|1918.46|16
1626362230000|2021-07-15 15:17:10|1927.78|1919.08|1928.85|1920.15|1929.08|1920.38|1927.78|1919.08|23
1626362240000|2021-07-15 15:17:20|1928.87|1920.17|1929.11|1920.41|1929.16|1920.46|1928.87|1920.17|27
1626362250000|2021-07-15 15:17:30|1929.1|1920.4|1929.16|1920.46|1929.16|1920.46|1929.04|1920.34|22
1626362260000|2021-07-15 15:17:40|1929.18|1920.48|1928.67|1919.97|1929.44|1920.74|1928.61|1919.91|27
1626362270000|2021-07-15 15:17:50|1928.68|1919.98|1928.97|1920.27|1928.99|1920.29|1928.66|1919.96|31
1626362280000|2021-07-15 15:18:00|1928.94|1920.24|1929.04|1920.34|1929.16|1920.46|1928.89|1920.19|26
1626362290000|2021-07-15 15:18:10|1929.1|1920.4|1928.43|1919.73|1929.1|1920.4|1928.37|1919.67|24
1626362300000|2021-07-15 15:18:20|1928.42|1919.72|1927.67|1918.97|1928.42|1919.72|1927.6|1918.9|30
1626362310000|2021-07-15 15:18:30|1927.61|1918.91|1927.36|1918.66|1927.68|1918.98|1927.29|1918.59|15
1626362320000|2021-07-15 15:18:40|1927.32|1918.62|1927.22|1918.52|1927.4|1918.7|1927.22|1918.52|12
1626362330000|2021-07-15 15:18:50|1927.2|1918.5|1926.89|1918.19|1927.21|1918.51|1926.21|1917.51|28
1626362340000|2021-07-15 15:19:00|1926.97|1918.27|1930.32|1921.62|1930.32|1921.62|1926.84|1918.14|38
1626362350000|2021-07-15 15:19:10|1930.29|1921.59|1930.64|1921.94|1931.03|1922.33|1929.64|1920.94|20
1626362360000|2021-07-15 15:19:20|1930.6|1921.9|1930.33|1921.63|1930.6|1921.9|1929.65|1920.95|31
1626362370000|2021-07-15 15:19:30|1930.35|1921.65|1931.82|1923.12|1931.95|1923.25|1930.33|1921.63|29
1626362380000|2021-07-15 15:19:40|1931.8|1923.1|1931.83|1923.13|1932.06|1923.36|1930.8|1922.1|27
1626362390000|2021-07-15 15:19:50|1931.47|1922.77|1930.76|1922.06|1931.86|1923.16|1930.38|1921.68|24
1626362400000|2021-07-15 15:20:00|1931.31|1922.61|1932.65|1923.95|1932.8|1924.1|1930.7|1922|28
1626362410000|2021-07-15 15:20:10|1932.61|1923.91|1931.33|1922.63|1932.68|1923.98|1931.33|1922.63|28
1626362420000|2021-07-15 15:20:20|1931.28|1922.58|1932.45|1923.75|1932.45|1923.75|1931.28|1922.58|29
1626362430000|2021-07-15 15:20:30|1932.47|1923.77|1932.6|1923.9|1932.67|1923.97|1932.43|1923.73|21
1626362440000|2021-07-15 15:20:40|1932.57|1923.87|1932.48|1923.78|1932.57|1923.87|1932.44|1923.74|13
1626362450000|2021-07-15 15:20:50|1932.45|1923.75|1933.16|1924.46|1933.2|1924.5|1932.45|1923.75|25
1626362460000|2021-07-15 15:21:00|1933.11|1924.41|1933.08|1924.38|1933.17|1924.47|1932.84|1924.14|23
1626362470000|2021-07-15 15:21:10|1933.06|1924.36|1933.29|1924.59|1933.33|1924.63|1933.06|1924.36|16
1626362480000|2021-07-15 15:21:20|1933.27|1924.57|1933.1|1924.4|1933.41|1924.71|1933|1924.3|26
1626362490000|2021-07-15 15:21:30|1933.05|1924.35|1932.73|1924.03|1933.1|1924.4|1932.7|1924|22
1626362500000|2021-07-15 15:21:40|1932.72|1924.02|1932.55|1923.85|1932.73|1924.03|1932.52|1923.82|23
1626362510000|2021-07-15 15:21:50|1932.53|1923.83|1932.9|1924.2|1932.95|1924.25|1932.53|1923.83|23
1626362520000|2021-07-15 15:22:00|1932.89|1924.19|1933.19|1924.49|1933.36|1924.66|1932.63|1923.93|24
1626362530000|2021-07-15 15:22:10|1933.18|1924.48|1933.85|1925.15|1934.17|1925.47|1933.18|1924.48|18
1626362540000|2021-07-15 15:22:20|1933.83|1925.13|1933.07|1924.37|1933.83|1925.13|1933.04|1924.34|27
1626362550000|2021-07-15 15:22:30|1933.05|1924.35|1933.07|1924.37|1933.13|1924.43|1933.05|1924.35|17
1626362560000|2021-07-15 15:22:40|1933.06|1924.36|1933.06|1924.36|1933.37|1924.67|1932.99|1924.29|21
1626362570000|2021-07-15 15:22:50|1933.05|1924.35|1932.59|1923.89|1933.12|1924.42|1932.59|1923.89|14
1626362580000|2021-07-15 15:23:00|1932.65|1923.95|1932.64|1923.94|1932.68|1923.98|1932.61|1923.91|18
1626362590000|2021-07-15 15:23:10|1932.65|1923.95|1932.67|1923.97|1932.93|1924.23|1932.61|1923.91|32
1626362600000|2021-07-15 15:23:20|1932.79|1924.09|1932.79|1924.09|1933.07|1924.37|1932.75|1924.05|28
1626362610000|2021-07-15 15:23:30|1932.77|1924.07|1932.55|1923.85|1932.79|1924.09|1932.55|1923.85|18
1626362620000|2021-07-15 15:23:40|1932.44|1923.74|1932.56|1923.86|1932.58|1923.88|1932.39|1923.69|24
1626362630000|2021-07-15 15:23:50|1932.57|1923.87|1931.68|1922.98|1932.8|1924.1|1931.68|1922.98|20
1626362640000|2021-07-15 15:24:00|1931.6|1922.9|1930.97|1922.27|1931.6|1922.9|1930.96|1922.26|17
1626362650000|2021-07-15 15:24:10|1930.93|1922.23|1931.55|1922.85|1931.82|1923.12|1930.82|1922.12|30
1626362660000|2021-07-15 15:24:20|1931.75|1923.05|1931.65|1922.95|1931.76|1923.06|1931.55|1922.85|20
1626362670000|2021-07-15 15:24:30|1931.66|1922.96|1931.78|1923.08|1931.79|1923.09|1931.66|1922.96|10
1626362680000|2021-07-15 15:24:40|1931.87|1923.17|1931.96|1923.26|1932.03|1923.33|1931.72|1923.02|22
1626362690000|2021-07-15 15:24:50|1931.82|1923.12|1931.77|1923.07|1932.04|1923.34|1931.71|1923.01|17
1626362700000|2021-07-15 15:25:00|1931.76|1923.06|1932.65|1923.95|1932.75|1924.05|1931.74|1923.04|25
1626362710000|2021-07-15 15:25:10|1932.64|1923.94|1933.61|1924.91|1933.82|1925.12|1932.61|1923.91|34
1626362720000|2021-07-15 15:25:20|1933.65|1924.95|1933.88|1925.18|1933.88|1925.18|1933.52|1924.82|22
1626362730000|2021-07-15 15:25:30|1933.9|1925.2|1934.41|1925.71|1934.41|1925.71|1933.9|1925.2|20
1626362740000|2021-07-15 15:25:40|1934.38|1925.68|1933.85|1925.15|1934.38|1925.68|1933.76|1925.06|25
1626362750000|2021-07-15 15:25:50|1933.82|1925.12|1933.68|1924.98|1933.82|1925.12|1933.67|1924.97|23
1626362760000|2021-07-15 15:26:00|1933.67|1924.97|1932.93|1924.23|1933.74|1925.04|1932.93|1924.23|19
1626362770000|2021-07-15 15:26:10|1932.87|1924.17|1932.83|1924.13|1933.4|1924.7|1932.61|1923.91|30
1626362780000|2021-07-15 15:26:20|1932.85|1924.15|1931.15|1922.45|1932.99|1924.29|1931.15|1922.45|20
1626362790000|2021-07-15 15:26:30|1931.12|1922.42|1929.43|1920.73|1931.12|1922.42|1929.37|1920.67|24
1626362800000|2021-07-15 15:26:40|1929.47|1920.77|1929.39|1920.69|1929.55|1920.85|1929.14|1920.44|21
1626362810000|2021-07-15 15:26:50|1929.41|1920.71|1929.47|1920.77|1929.5|1920.8|1929.32|1920.62|11
1626362820000|2021-07-15 15:27:00|1929.46|1920.76|1930|1921.3|1930.17|1921.47|1929.46|1920.76|17
1626362830000|2021-07-15 15:27:10|1930.02|1921.32|1929.75|1921.05|1930.02|1921.32|1929.74|1921.04|7
1626362840000|2021-07-15 15:27:20|1929.88|1921.18|1929.8|1921.1|1929.9|1921.2|1929.77|1921.07|10
1626362850000|2021-07-15 15:27:30|1929.76|1921.06|1929.95|1921.25|1929.95|1921.25|1929.75|1921.05|14
1626362860000|2021-07-15 15:27:40|1929.98|1921.28|1929.75|1921.05|1929.98|1921.28|1929.37|1920.67|21
1626362870000|2021-07-15 15:27:50|1929.72|1921.02|1929.88|1921.18|1930.37|1921.67|1929.58|1920.88|30
1626362880000|2021-07-15 15:28:00|1929.92|1921.22|1929.73|1921.03|1929.95|1921.25|1929.54|1920.84|29
1626362890000|2021-07-15 15:28:10|1929.81|1921.11|1929.96|1921.26|1929.96|1921.26|1929.69|1920.99|17
1626362900000|2021-07-15 15:28:20|1929.92|1921.22|1930.18|1921.48|1930.27|1921.57|1929.84|1921.14|15
1626362910000|2021-07-15 15:28:30|1930.3|1921.6|1929.74|1921.04|1930.3|1921.6|1929.45|1920.75|7
1626362920000|2021-07-15 15:28:40|1929.72|1921.02|1928.39|1919.69|1930.2|1921.5|1928.36|1919.66|33
1626362930000|2021-07-15 15:28:50|1928.47|1919.77|1929.25|1920.55|1929.25|1920.55|1928.47|1919.77|25
1626362940000|2021-07-15 15:29:00|1929.2|1920.5|1929.38|1920.68|1929.48|1920.78|1929.16|1920.46|20
1626362950000|2021-07-15 15:29:10|1929.39|1920.69|1929.09|1920.39|1929.39|1920.69|1928.96|1920.26|23
1626362960000|2021-07-15 15:29:20|1929.11|1920.41|1929.12|1920.42|1929.33|1920.63|1929.02|1920.32|22
1626362970000|2021-07-15 15:29:30|1929.13|1920.43|1929.88|1921.18|1929.88|1921.18|1929.08|1920.38|26
1626362980000|2021-07-15 15:29:40|1929.92|1921.22|1929.48|1920.78|1929.93|1921.23|1929.48|1920.78|19
1626362990000|2021-07-15 15:29:50|1929.42|1920.72|1929.68|1920.98|1929.68|1920.98|1929.28|1920.58|21
1626363000000|2021-07-15 15:30:00|1929.83|1921.13|1929.51|1920.81|1929.83|1921.13|1929.51|1920.81|12
1626363010000|2021-07-15 15:30:10|1929.22|1920.52|1929.14|1920.44|1929.93|1921.23|1929.07|1920.37|22
1626363020000|2021-07-15 15:30:20|1929.21|1920.51|1928|1919.3|1929.21|1920.51|1928|1919.3|21
1626363030000|2021-07-15 15:30:30|1927.9|1919.2|1926.9|1918.2|1927.9|1919.2|1926.85|1918.15|30
1626363040000|2021-07-15 15:30:40|1926.98|1918.28|1927.22|1918.52|1927.26|1918.56|1926.88|1918.18|17
1626363050000|2021-07-15 15:30:50|1927.18|1918.48|1926.25|1917.55|1927.22|1918.52|1926.25|1917.55|14
1626363060000|2021-07-15 15:31:00|1926.39|1917.69|1926.28|1917.58|1926.53|1917.83|1926.27|1917.57|10
1626363070000|2021-07-15 15:31:10|1926.19|1917.49|1926.26|1917.56|1926.58|1917.88|1926.19|1917.49|9
1626363080000|2021-07-15 15:31:20|1926.27|1917.57|1924.69|1915.99|1926.5|1917.8|1924.66|1915.96|20
1626363090000|2021-07-15 15:31:30|1924.62|1915.92|1924.35|1915.65|1924.95|1916.25|1924.35|1915.65|27
1626363100000|2021-07-15 15:31:40|1924.36|1915.66|1923.77|1915.07|1924.41|1915.71|1923.39|1914.69|26
1626363110000|2021-07-15 15:31:50|1923.84|1915.14|1923.56|1914.86|1924.02|1915.32|1923.28|1914.58|33
1626363120000|2021-07-15 15:32:00|1923.57|1914.87|1925.45|1916.75|1925.48|1916.78|1923.55|1914.85|37
1626363130000|2021-07-15 15:32:10|1925.48|1916.78|1924.9|1916.2|1925.5|1916.8|1924.9|1916.2|29
1626363140000|2021-07-15 15:32:20|1924.87|1916.17|1924.22|1915.52|1924.87|1916.17|1924.07|1915.37|21
1626363150000|2021-07-15 15:32:30|1924.26|1915.56|1924.03|1915.33|1924.44|1915.74|1924.02|1915.32|22
1626363160000|2021-07-15 15:32:40|1924.24|1915.54|1924.26|1915.56|1924.41|1915.71|1924.14|1915.44|25
1626363170000|2021-07-15 15:32:50|1924.28|1915.58|1923.61|1914.91|1924.38|1915.68|1923.61|1914.91|17
1626363180000|2021-07-15 15:33:00|1923.68|1914.98|1924.38|1915.68|1924.41|1915.71|1923.62|1914.92|19
1626363190000|2021-07-15 15:33:10|1924.41|1915.71|1924.4|1915.7|1924.68|1915.98|1924.34|1915.64|23
1626363200000|2021-07-15 15:33:20|1924.39|1915.69|1924.02|1915.32|1924.39|1915.69|1923.64|1914.94|24
1626363210000|2021-07-15 15:33:30|1924.04|1915.34|1924.07|1915.37|1924.11|1915.41|1924.04|1915.34|11
1626363220000|2021-07-15 15:33:40|1924.08|1915.38|1924.58|1915.88|1924.58|1915.88|1924.08|1915.38|18
1626363230000|2021-07-15 15:33:50|1924.39|1915.69|1924.26|1915.56|1924.39|1915.69|1924.22|1915.52|26
1626363240000|2021-07-15 15:34:00|1924.33|1915.63|1923.61|1914.91|1924.37|1915.67|1923.53|1914.83|29
1626363250000|2021-07-15 15:34:10|1923.6|1914.9|1923.39|1914.69|1923.66|1914.96|1923.34|1914.64|25
1626363260000|2021-07-15 15:34:20|1923.41|1914.71|1922.34|1913.64|1923.48|1914.78|1922.34|1913.64|24
1626363270000|2021-07-15 15:34:30|1922.35|1913.65|1923.04|1914.34|1923.17|1914.47|1922.28|1913.58|33
1626363280000|2021-07-15 15:34:40|1923.05|1914.35|1923.21|1914.51|1923.24|1914.54|1922.91|1914.21|18
1626363290000|2021-07-15 15:34:50|1923.12|1914.42|1923.11|1914.41|1923.12|1914.42|1922.74|1914.04|21
1626363300000|2021-07-15 15:35:00|1923.02|1914.32|1922.7|1914|1923.15|1914.45|1922.61|1913.91|24
1626363310000|2021-07-15 15:35:10|1922.74|1914.04|1922.52|1913.82|1923.04|1914.34|1922.5|1913.8|21
1626363320000|2021-07-15 15:35:20|1922.55|1913.85|1922.81|1914.11|1922.88|1914.18|1922.47|1913.77|19
1626363330000|2021-07-15 15:35:30|1922.8|1914.1|1922.83|1914.13|1922.88|1914.18|1922.8|1914.1|5
1626363340000|2021-07-15 15:35:40|1922.88|1914.18|1922.14|1913.44|1922.89|1914.19|1921.91|1913.21|14
1626363350000|2021-07-15 15:35:50|1922.15|1913.45|1922.04|1913.34|1922.21|1913.51|1921.93|1913.23|20
1626363360000|2021-07-15 15:36:00|1922.01|1913.31|1921.73|1913.03|1922.01|1913.31|1921.59|1912.89|25
1626363370000|2021-07-15 15:36:10|1921.66|1912.96|1920.83|1912.13|1921.66|1912.96|1920.65|1911.95|24
1626363380000|2021-07-15 15:36:20|1920.64|1911.94|1920.75|1912.05|1920.79|1912.09|1920.4|1911.7|30
1626363390000|2021-07-15 15:36:30|1920.76|1912.06|1921.02|1912.32|1921.21|1912.51|1920.66|1911.96|21
1626363400000|2021-07-15 15:36:40|1920.97|1912.27|1920.56|1911.86|1921.16|1912.46|1920.41|1911.71|26
1626363410000|2021-07-15 15:36:50|1920.52|1911.82|1919.83|1911.13|1920.72|1912.02|1919.68|1910.98|18
1626363420000|2021-07-15 15:37:00|1920.11|1911.41|1920.24|1911.54|1920.49|1911.79|1919.93|1911.23|32
1626363430000|2021-07-15 15:37:10|1920.26|1911.56|1920.86|1912.16|1920.86|1912.16|1920.23|1911.53|20
1626363440000|2021-07-15 15:37:20|1921.17|1912.47|1920.72|1912.02|1921.61|1912.91|1920.38|1911.68|31
1626363450000|2021-07-15 15:37:30|1920.74|1912.04|1920.37|1911.67|1920.74|1912.04|1920.37|1911.67|16
1626363460000|2021-07-15 15:37:40|1920.27|1911.57|1919.72|1911.02|1920.31|1911.61|1919.67|1910.97|32
1626363470000|2021-07-15 15:37:50|1919.69|1910.99|1919.97|1911.27|1919.97|1911.27|1919.23|1910.53|23
1626363480000|2021-07-15 15:38:00|1919.98|1911.28|1920.55|1911.85|1920.55|1911.85|1919.97|1911.27|24
1626363490000|2021-07-15 15:38:10|1920.48|1911.78|1921.61|1912.91|1921.61|1912.91|1920.48|1911.78|24
1626363500000|2021-07-15 15:38:20|1921.62|1912.92|1920.67|1911.97|1921.77|1913.07|1920.61|1911.91|31
1626363510000|2021-07-15 15:38:30|1920.61|1911.91|1920.36|1911.66|1920.72|1912.02|1920.24|1911.54|26
1626363520000|2021-07-15 15:38:40|1920.37|1911.67|1920.29|1911.59|1920.38|1911.68|1920.26|1911.56|13
1626363530000|2021-07-15 15:38:50|1920.3|1911.6|1920.85|1912.15|1920.85|1912.15|1920.29|1911.59|10
1626363540000|2021-07-15 15:39:00|1920.97|1912.27|1921.56|1912.86|1921.64|1912.94|1920.97|1912.27|24
1626363550000|2021-07-15 15:39:10|1921.47|1912.77|1921.69|1912.99|1921.72|1913.02|1921.07|1912.37|22
1626363560000|2021-07-15 15:39:20|1921.68|1912.98|1920.73|1912.03|1921.69|1912.99|1920.58|1911.88|19
1626363570000|2021-07-15 15:39:30|1920.75|1912.05|1921.18|1912.48|1921.18|1912.48|1920.69|1911.99|23
1626363580000|2021-07-15 15:39:40|1921.2|1912.5|1920.76|1912.06|1921.31|1912.61|1920.5|1911.8|27
1626363590000|2021-07-15 15:39:50|1920.84|1912.14|1920.7|1912|1920.84|1912.14|1920.52|1911.82|20
1626363600000|2021-07-15 15:40:00|1920.81|1912.11|1920.87|1912.17|1921.41|1912.71|1920.67|1911.97|26
1626363610000|2021-07-15 15:40:10|1920.89|1912.19|1921.08|1912.38|1921.25|1912.55|1920.89|1912.19|23
1626363620000|2021-07-15 15:40:20|1921.1|1912.4|1922.4|1913.7|1922.41|1913.71|1921.09|1912.39|19
1626363630000|2021-07-15 15:40:30|1922.36|1913.66|1923.01|1914.31|1923.3|1914.6|1922.35|1913.65|30
1626363640000|2021-07-15 15:40:40|1922.95|1914.25|1923.25|1914.55|1923.25|1914.55|1922.75|1914.05|24
1626363650000|2021-07-15 15:40:50|1923.19|1914.49|1923.49|1914.79|1923.49|1914.79|1923.19|1914.49|9
1626363660000|2021-07-15 15:41:00|1923.24|1914.54|1923.24|1914.54|1923.43|1914.73|1923.2|1914.5|15
1626363670000|2021-07-15 15:41:10|1922.82|1914.12|1921.84|1913.14|1922.94|1914.24|1921.83|1913.13|25
1626363680000|2021-07-15 15:41:20|1921.9|1913.2|1922.02|1913.32|1922.03|1913.33|1921.81|1913.11|23
1626363690000|2021-07-15 15:41:30|1922.01|1913.31|1921.67|1912.97|1922.13|1913.43|1921.67|1912.97|17
1626363700000|2021-07-15 15:41:40|1921.73|1913.03|1922.04|1913.34|1922.35|1913.65|1921.71|1913.01|21
1626363710000|2021-07-15 15:41:50|1922.08|1913.38|1922.22|1913.52|1922.27|1913.57|1922.01|1913.31|16
1626363720000|2021-07-15 15:42:00|1922.36|1913.66|1922.2|1913.5|1922.37|1913.67|1922.2|1913.5|11
1626363730000|2021-07-15 15:42:10|1922.26|1913.56|1922.04|1913.34|1922.33|1913.63|1922.04|1913.34|22
1626363740000|2021-07-15 15:42:20|1921.97|1913.27|1922.09|1913.39|1922.09|1913.39|1921.97|1913.27|2
1626363750000|2021-07-15 15:42:30|1922.11|1913.41|1921.78|1913.08|1922.11|1913.41|1921.39|1912.69|11
1626363760000|2021-07-15 15:42:40|1921.54|1912.84|1921.47|1912.77|1921.77|1913.07|1921.47|1912.77|4
1626363770000|2021-07-15 15:42:50|1921.46|1912.76|1921.51|1912.81|1921.6|1912.9|1921.46|1912.76|11
1626363780000|2021-07-15 15:43:00|1921.59|1912.89|1920.2|1911.5|1921.62|1912.92|1920.19|1911.49|16
1626363790000|2021-07-15 15:43:10|1919.88|1911.18|1919.29|1910.59|1920.12|1911.42|1919.29|1910.59|26
1626363800000|2021-07-15 15:43:20|1919.36|1910.66|1918.94|1910.24|1919.36|1910.66|1918.63|1909.93|32
1626363810000|2021-07-15 15:43:30|1918.78|1910.08|1918.94|1910.24|1919.14|1910.44|1918.33|1909.63|28
1626363820000|2021-07-15 15:43:40|1918.96|1910.26|1918.3|1909.6|1918.97|1910.27|1918.18|1909.48|32
1626363830000|2021-07-15 15:43:50|1918.21|1909.51|1918.2|1909.5|1918.31|1909.61|1918.06|1909.36|36
1626363840000|2021-07-15 15:44:00|1918.14|1909.44|1918.68|1909.98|1918.78|1910.08|1918.14|1909.44|31
1626363850000|2021-07-15 15:44:10|1918.78|1910.08|1919.66|1910.96|1920.1|1911.4|1918.78|1910.08|36
1626363860000|2021-07-15 15:44:20|1919.65|1910.95|1919.89|1911.19|1919.89|1911.19|1919.62|1910.92|27
1626363870000|2021-07-15 15:44:30|1919.94|1911.24|1919.33|1910.63|1920.44|1911.74|1919.33|1910.63|30
1626363880000|2021-07-15 15:44:40|1919.19|1910.49|1917.69|1908.99|1919.37|1910.67|1917.69|1908.99|31
1626363890000|2021-07-15 15:44:50|1917.63|1908.93|1916.9|1908.2|1917.71|1909.01|1916.9|1908.2|29
1626363900000|2021-07-15 15:45:00|1916.86|1908.16|1918.55|1909.85|1918.56|1909.86|1916.76|1908.06|30
1626363910000|2021-07-15 15:45:10|1918.56|1909.86|1919.05|1910.35|1919.14|1910.44|1918.56|1909.86|31
1626363920000|2021-07-15 15:45:20|1919|1910.3|1921.26|1912.56|1921.44|1912.74|1919|1910.3|38
1626363930000|2021-07-15 15:45:30|1921.41|1912.71|1920.71|1912.01|1921.52|1912.82|1920.56|1911.86|34
1626363940000|2021-07-15 15:45:40|1920.76|1912.06|1921.42|1912.72|1921.65|1912.95|1920.7|1912|28
1626363950000|2021-07-15 15:45:50|1921.18|1912.48|1921.06|1912.36|1921.35|1912.65|1920.95|1912.25|36
1626363960000|2021-07-15 15:46:00|1920.84|1912.14|1922.72|1914.02|1922.72|1914.02|1920.64|1911.94|30
1626363970000|2021-07-15 15:46:10|1922.61|1913.91|1922.9|1914.2|1923.44|1914.74|1922.61|1913.91|25
1626363980000|2021-07-15 15:46:20|1922.86|1914.16|1923.27|1914.57|1923.32|1914.62|1922.66|1913.96|29
1626363990000|2021-07-15 15:46:30|1923.24|1914.54|1922.01|1913.31|1923.37|1914.67|1922|1913.3|26
1626364000000|2021-07-15 15:46:40|1922.02|1913.32|1922.6|1913.9|1922.68|1913.98|1922.02|1913.32|26
1626364010000|2021-07-15 15:46:50|1922.48|1913.78|1922.14|1913.44|1922.6|1913.9|1921.91|1913.21|23
1626364020000|2021-07-15 15:47:00|1922.23|1913.53|1921.15|1912.45|1922.25|1913.55|1921.1|1912.4|32
1626364030000|2021-07-15 15:47:10|1921.16|1912.46|1919.46|1910.76|1921.22|1912.52|1919.46|1910.76|29
1626364040000|2021-07-15 15:47:20|1919.53|1910.83|1919.25|1910.55|1919.63|1910.93|1919.25|1910.55|20
1626364050000|2021-07-15 15:47:30|1919.35|1910.65|1919.28|1910.58|1919.35|1910.65|1918.78|1910.08|26
1626364060000|2021-07-15 15:47:40|1919.19|1910.49|1918.92|1910.22|1919.25|1910.55|1918.89|1910.19|16
1626364070000|2021-07-15 15:47:50|1918.97|1910.27|1918.05|1909.35|1919.01|1910.31|1918.03|1909.33|21
1626364080000|2021-07-15 15:48:00|1918.18|1909.48|1919.21|1910.51|1919.27|1910.57|1918.18|1909.48|37
1626364090000|2021-07-15 15:48:10|1919.12|1910.42|1919.71|1911.01|1919.74|1911.04|1919.05|1910.35|26
1626364100000|2021-07-15 15:48:20|1919.69|1910.99|1921.08|1912.38|1921.14|1912.44|1919.69|1910.99|30
1626364110000|2021-07-15 15:48:30|1921.04|1912.34|1921.03|1912.33|1921.15|1912.45|1920.82|1912.12|24
1626364120000|2021-07-15 15:48:40|1921.16|1912.46|1921.64|1912.94|1921.73|1913.03|1921.16|1912.46|24
1626364130000|2021-07-15 15:48:50|1922.18|1913.48|1921.78|1913.08|1922.26|1913.56|1921.63|1912.93|22
1626364140000|2021-07-15 15:49:00|1921.63|1912.93|1922.02|1913.32|1922.22|1913.52|1921.63|1912.93|22
1626364150000|2021-07-15 15:49:10|1921.84|1913.14|1922.64|1913.94|1922.7|1914|1921.8|1913.1|35
1626364160000|2021-07-15 15:49:20|1922.67|1913.97|1921.59|1912.89|1922.89|1914.19|1921.5|1912.8|32
1626364170000|2021-07-15 15:49:30|1921.6|1912.9|1921.56|1912.86|1922.02|1913.32|1921.55|1912.85|26
1626364180000|2021-07-15 15:49:40|1921.54|1912.84|1921.68|1912.98|1921.7|1913|1921.34|1912.64|30
1626364190000|2021-07-15 15:49:50|1921.65|1912.95|1921.42|1912.72|1921.65|1912.95|1921.36|1912.66|26
1626364200000|2021-07-15 15:50:00|1921.41|1912.71|1922.47|1913.77|1922.47|1913.77|1921.41|1912.71|28
1626364210000|2021-07-15 15:50:10|1922.39|1913.69|1922.7|1914|1922.72|1914.02|1922.22|1913.52|25
1626364220000|2021-07-15 15:50:20|1922.75|1914.05|1922.76|1914.06|1922.82|1914.12|1922.67|1913.97|31
1626364230000|2021-07-15 15:50:30|1922.65|1913.95|1922.31|1913.61|1922.65|1913.95|1921.81|1913.11|24
1626364240000|2021-07-15 15:50:40|1922.49|1913.79|1921.47|1912.77|1922.64|1913.94|1921.42|1912.72|29
1626364250000|2021-07-15 15:50:50|1921.45|1912.75|1922.18|1913.48|1922.2|1913.5|1921.45|1912.75|29
1626364260000|2021-07-15 15:51:00|1922.06|1913.36|1921.79|1913.09|1922.06|1913.36|1921.68|1912.98|24
1626364270000|2021-07-15 15:51:10|1921.8|1913.1|1922.02|1913.32|1922.11|1913.41|1921.8|1913.1|23
1626364280000|2021-07-15 15:51:20|1921.99|1913.29|1922.43|1913.73|1922.43|1913.73|1921.99|1913.29|25
1626364290000|2021-07-15 15:51:30|1922.24|1913.54|1922.37|1913.67|1922.46|1913.76|1922.24|1913.54|23
1626364300000|2021-07-15 15:51:40|1922.19|1913.49|1922.08|1913.38|1922.23|1913.53|1921.95|1913.25|27
1626364310000|2021-07-15 15:51:50|1922.12|1913.42|1922.32|1913.62|1922.32|1913.62|1922.08|1913.38|26
1626364320000|2021-07-15 15:52:00|1922.3|1913.6|1922.65|1913.95|1922.66|1913.96|1922.26|1913.56|17
1626364330000|2021-07-15 15:52:10|1922.56|1913.86|1922.25|1913.55|1922.59|1913.89|1922.25|1913.55|21
1626364340000|2021-07-15 15:52:20|1922.24|1913.54|1922.6|1913.9|1922.68|1913.98|1922.24|1913.54|31
1626364350000|2021-07-15 15:52:30|1922.56|1913.86|1922.61|1913.91|1922.65|1913.95|1922.54|1913.84|29
1626364360000|2021-07-15 15:52:40|1922.62|1913.92|1923|1914.3|1923|1914.3|1922.41|1913.71|26
1626364370000|2021-07-15 15:52:50|1923.02|1914.32|1923.49|1914.79|1923.72|1915.02|1922.83|1914.13|26
1626364380000|2021-07-15 15:53:00|1923.65|1914.95|1922.15|1913.45|1923.79|1915.09|1922.15|1913.45|33
1626364390000|2021-07-15 15:53:10|1922.07|1913.37|1921.76|1913.06|1922.1|1913.4|1921.6|1912.9|23
1626364400000|2021-07-15 15:53:20|1921.81|1913.11|1920.12|1911.42|1921.84|1913.14|1920.12|1911.42|22
1626364410000|2021-07-15 15:53:30|1920.14|1911.44|1919.68|1910.98|1920.49|1911.79|1919.68|1910.98|29
1626364420000|2021-07-15 15:53:40|1919.69|1910.99|1919.57|1910.87|1919.69|1910.99|1919.41|1910.71|29
1626364430000|2021-07-15 15:53:50|1919.55|1910.85|1919.69|1910.99|1919.91|1911.21|1919.4|1910.7|26
1626364440000|2021-07-15 15:54:00|1919.73|1911.03|1919.05|1910.35|1919.73|1911.03|1918.83|1910.13|15
1626364450000|2021-07-15 15:54:10|1918.98|1910.28|1919.33|1910.63|1919.4|1910.7|1918.85|1910.15|23
1626364460000|2021-07-15 15:54:20|1919.38|1910.68|1918.64|1909.94|1919.74|1911.04|1918.57|1909.87|23
1626364470000|2021-07-15 15:54:30|1918.57|1909.87|1918.46|1909.76|1918.62|1909.92|1918.43|1909.73|21
1626364480000|2021-07-15 15:54:40|1918.35|1909.65|1918.54|1909.84|1918.98|1910.28|1918.35|1909.65|28
1626364490000|2021-07-15 15:54:50|1918.5|1909.8|1918.36|1909.66|1918.96|1910.26|1918.33|1909.63|37
1626364500000|2021-07-15 15:55:00|1918.31|1909.61|1918.96|1910.26|1918.96|1910.26|1918.27|1909.57|37
1626364510000|2021-07-15 15:55:10|1918.94|1910.24|1918.7|1910|1918.98|1910.28|1918.45|1909.75|30
1626364520000|2021-07-15 15:55:20|1918.71|1910.01|1918.47|1909.77|1918.95|1910.25|1918.2|1909.5|37
1626364530000|2021-07-15 15:55:30|1918.68|1909.98|1918.59|1909.89|1918.84|1910.14|1918.52|1909.82|24
1626364540000|2021-07-15 15:55:40|1918.57|1909.87|1917.57|1908.87|1918.91|1910.21|1917.57|1908.87|29
1626364550000|2021-07-15 15:55:50|1917.5|1908.8|1917.51|1908.81|1917.56|1908.86|1917.3|1908.6|26
1626364560000|2021-07-15 15:56:00|1917.52|1908.82|1916.84|1908.14|1917.75|1909.05|1916.52|1907.82|35
1626364570000|2021-07-15 15:56:10|1916.85|1908.15|1917.09|1908.39|1917.21|1908.51|1916.7|1908|24
1626364580000|2021-07-15 15:56:20|1917.13|1908.43|1916.41|1907.71|1917.13|1908.43|1916.37|1907.67|17
1626364590000|2021-07-15 15:56:30|1916.39|1907.69|1916.29|1907.59|1916.39|1907.69|1916.14|1907.44|23
1626364600000|2021-07-15 15:56:40|1916.67|1907.97|1916.59|1907.89|1917.12|1908.42|1916.51|1907.81|22
1626364610000|2021-07-15 15:56:50|1916.49|1907.79|1916.72|1908.02|1916.72|1908.02|1916.22|1907.52|19
1626364620000|2021-07-15 15:57:00|1916.8|1908.1|1917.22|1908.52|1917.25|1908.55|1916.51|1907.81|29
1626364630000|2021-07-15 15:57:10|1917.45|1908.75|1917.29|1908.59|1917.48|1908.78|1917.07|1908.37|19
1626364640000|2021-07-15 15:57:20|1917.3|1908.6|1917.96|1909.26|1918.08|1909.38|1917.19|1908.49|31
1626364650000|2021-07-15 15:57:30|1917.9|1909.2|1918.07|1909.37|1918.08|1909.38|1917.84|1909.14|23
1626364660000|2021-07-15 15:57:40|1918.08|1909.38|1918.15|1909.45|1918.15|1909.45|1917.62|1908.92|31
1626364670000|2021-07-15 15:57:50|1918.21|1909.51|1918.76|1910.06|1918.99|1910.29|1918.02|1909.32|23
1626364680000|2021-07-15 15:58:00|1918.89|1910.19|1918.73|1910.03|1918.98|1910.28|1918.35|1909.65|32
1626364690000|2021-07-15 15:58:10|1918.71|1910.01|1918.96|1910.26|1918.98|1910.28|1918.44|1909.74|33
1626364700000|2021-07-15 15:58:20|1918.99|1910.29|1919.21|1910.51|1919.63|1910.93|1918.79|1910.09|33
1626364710000|2021-07-15 15:58:30|1919.14|1910.44|1918.95|1910.25|1919.14|1910.44|1918.87|1910.17|23
1626364720000|2021-07-15 15:58:40|1918.96|1910.26|1919.11|1910.41|1919.13|1910.43|1918.9|1910.2|22
1626364730000|2021-07-15 15:58:50|1919.09|1910.39|1919.28|1910.58|1919.35|1910.65|1918.89|1910.19|22
1626364740000|2021-07-15 15:59:00|1919.32|1910.62|1919.28|1910.58|1919.32|1910.62|1919.1|1910.4|18
1626364750000|2021-07-15 15:59:10|1919.26|1910.56|1917.83|1909.13|1919.43|1910.73|1917.79|1909.09|30
1626364760000|2021-07-15 15:59:20|1917.88|1909.18|1918.36|1909.66|1918.36|1909.66|1917.88|1909.18|25
1626364770000|2021-07-15 15:59:30|1918.27|1909.57|1918.74|1910.04|1918.94|1910.24|1918.01|1909.31|19
1626364780000|2021-07-15 15:59:40|1918.7|1910|1918.65|1909.95|1918.74|1910.04|1918.46|1909.76|21
1626364790000|2021-07-15 15:59:50|1918.64|1909.94|1917.88|1909.18|1918.96|1910.26|1917.87|1909.17|20
1626364800000|2021-07-15 16:00:00|1917.92|1909.22|1917.31|1908.61|1917.92|1909.22|1917.27|1908.57|15
1626364810000|2021-07-15 16:00:10|1917.29|1908.59|1920.72|1912.02|1921.06|1912.36|1915.93|1907.23|37
1626364820000|2021-07-15 16:00:20|1920.87|1912.17|1920.95|1912.25|1922.27|1913.57|1920.87|1912.17|34
1626364830000|2021-07-15 16:00:30|1920.99|1912.29|1920.65|1911.95|1921.06|1912.36|1920.5|1911.8|25
1626364840000|2021-07-15 16:00:40|1920.53|1911.83|1920.65|1911.95|1920.99|1912.29|1920.41|1911.71|33
1626364850000|2021-07-15 16:00:50|1920.66|1911.96|1921.78|1913.08|1921.78|1913.08|1920.49|1911.79|27
1626364860000|2021-07-15 16:01:00|1921.64|1912.94|1920.21|1911.51|1921.76|1913.06|1919.77|1911.07|30
1626364870000|2021-07-15 16:01:10|1920.19|1911.49|1917.99|1909.29|1920.19|1911.49|1917.99|1909.29|34
1626364880000|2021-07-15 16:01:20|1918.01|1909.31|1916.53|1907.83|1918.01|1909.31|1916.5|1907.8|36
1626364890000|2021-07-15 16:01:30|1916.36|1907.66|1918.8|1910.1|1918.8|1910.1|1916.26|1907.56|34
1626364900000|2021-07-15 16:01:40|1918.74|1910.04|1919.22|1910.52|1919.36|1910.66|1917.6|1908.9|38
1626364910000|2021-07-15 16:01:50|1919.2|1910.5|1919.22|1910.52|1919.41|1910.71|1919.2|1910.5|30
1626364920000|2021-07-15 16:02:00|1919.27|1910.57|1920.02|1911.32|1920.08|1911.38|1919.23|1910.53|29
1626364930000|2021-07-15 16:02:10|1919.9|1911.2|1920.05|1911.35|1920.39|1911.69|1919.74|1911.04|26
1626364940000|2021-07-15 16:02:20|1920.11|1911.41|1917.4|1908.7|1920.11|1911.41|1916.84|1908.14|33
1626364950000|2021-07-15 16:02:30|1917.38|1908.68|1918.17|1909.47|1918.27|1909.57|1917.17|1908.47|31
1626364960000|2021-07-15 16:02:40|1918.19|1909.49|1917.51|1908.81|1918.21|1909.51|1916.97|1908.27|31
1626364970000|2021-07-15 16:02:50|1917.57|1908.87|1917.58|1908.88|1918.06|1909.36|1917.18|1908.48|37
1626364980000|2021-07-15 16:03:00|1917.57|1908.87|1916.16|1907.46|1917.57|1908.87|1915.96|1907.26|39
1626364990000|2021-07-15 16:03:10|1916.38|1907.68|1916.83|1908.13|1917.62|1908.92|1916.38|1907.68|38
1626365000000|2021-07-15 16:03:20|1916.81|1908.11|1916.89|1908.19|1917.32|1908.62|1916.52|1907.82|33
1626365010000|2021-07-15 16:03:30|1916.79|1908.09|1916.9|1908.2|1917.47|1908.77|1916.7|1908|36
1626365020000|2021-07-15 16:03:40|1916.96|1908.26|1917.34|1908.64|1917.44|1908.74|1916.92|1908.22|34
1626365030000|2021-07-15 16:03:50|1917.27|1908.57|1917.36|1908.66|1917.47|1908.77|1916.82|1908.12|34
1626365040000|2021-07-15 16:04:00|1917.38|1908.68|1919|1910.3|1919.35|1910.65|1917.19|1908.49|29
1626365050000|2021-07-15 16:04:10|1918.99|1910.29|1917.98|1909.28|1919.18|1910.48|1917.57|1908.87|30
1626365060000|2021-07-15 16:04:20|1917.99|1909.29|1918.34|1909.64|1918.74|1910.04|1917.91|1909.21|21
1626365070000|2021-07-15 16:04:30|1918.27|1909.57|1918.55|1909.85|1919.24|1910.54|1918.03|1909.33|32
1626365080000|2021-07-15 16:04:40|1918.39|1909.69|1918.97|1910.27|1919.13|1910.43|1918.39|1909.69|28
1626365090000|2021-07-15 16:04:50|1918.93|1910.23|1918.74|1910.04|1918.99|1910.29|1918.74|1910.04|23
1626365100000|2021-07-15 16:05:00|1918.78|1910.08|1919.39|1910.69|1920.26|1911.56|1918.78|1910.08|31
1626365110000|2021-07-15 16:05:10|1919.48|1910.78|1919.32|1910.62|1919.48|1910.78|1918.98|1910.28|15
1626365120000|2021-07-15 16:05:20|1919.38|1910.68|1918.56|1909.86|1919.89|1911.19|1918.52|1909.82|27
1626365130000|2021-07-15 16:05:30|1918.61|1909.91|1918.63|1909.93|1918.63|1909.93|1918.53|1909.83|10
1626365140000|2021-07-15 16:05:40|1918.68|1909.98|1918.08|1909.38|1918.95|1910.25|1918.06|1909.36|31
1626365150000|2021-07-15 16:05:50|1918.07|1909.37|1917.07|1908.37|1918.14|1909.44|1917.07|1908.37|32
1626365160000|2021-07-15 16:06:00|1917.13|1908.43|1917.01|1908.31|1917.31|1908.61|1916.98|1908.28|26
1626365170000|2021-07-15 16:06:10|1917.02|1908.32|1917.24|1908.54|1917.35|1908.65|1916.88|1908.18|26
1626365180000|2021-07-15 16:06:20|1917.2|1908.5|1917.34|1908.64|1917.7|1909|1917.2|1908.5|33
1626365190000|2021-07-15 16:06:30|1917.27|1908.57|1914.69|1905.99|1917.31|1908.61|1914.69|1905.99|29
1626365200000|2021-07-15 16:06:40|1914.67|1905.97|1914.17|1905.47|1914.76|1906.06|1914.17|1905.47|31
1626365210000|2021-07-15 16:06:50|1914.18|1905.48|1913.38|1904.68|1914.42|1905.72|1913.38|1904.68|33
1626365220000|2021-07-15 16:07:00|1913.34|1904.64|1913.31|1904.61|1913.46|1904.76|1912.66|1903.96|31
1626365230000|2021-07-15 16:07:10|1913.32|1904.62|1911.15|1902.45|1913.45|1904.75|1911.15|1902.45|36
1626365240000|2021-07-15 16:07:20|1911.25|1902.55|1910.38|1901.68|1911.25|1902.55|1910.24|1901.54|31
1626365250000|2021-07-15 16:07:30|1910.37|1901.67|1910.91|1902.21|1911.53|1902.83|1910.27|1901.57|36
1626365260000|2021-07-15 16:07:40|1910.77|1902.07|1910.07|1901.37|1910.91|1902.21|1910.06|1901.36|33
1626365270000|2021-07-15 16:07:50|1910.08|1901.38|1908.43|1899.73|1910.11|1901.41|1908.43|1899.73|30
1626365280000|2021-07-15 16:08:00|1907.12|1898.42|1908.05|1899.35|1908.19|1899.49|1906.36|1897.66|35
1626365290000|2021-07-15 16:08:10|1908.03|1899.33|1911.5|1902.8|1911.77|1903.07|1908.03|1899.33|36
1626365300000|2021-07-15 16:08:20|1911.56|1902.86|1912.79|1904.09|1913.16|1904.46|1911.35|1902.65|31
1626365310000|2021-07-15 16:08:30|1912.81|1904.11|1911.24|1902.54|1912.81|1904.11|1910.76|1902.06|36
1626365320000|2021-07-15 16:08:40|1911.17|1902.47|1912.67|1903.97|1912.74|1904.04|1910.95|1902.25|35
1626365330000|2021-07-15 16:08:50|1912.63|1903.93|1911.29|1902.59|1912.63|1903.93|1911.29|1902.59|35
1626365340000|2021-07-15 16:09:00|1910.97|1902.27|1910.04|1901.34|1910.97|1902.27|1909.81|1901.11|33
1626365350000|2021-07-15 16:09:10|1909.94|1901.24|1911.42|1902.72|1911.42|1902.72|1909.92|1901.22|38
1626365360000|2021-07-15 16:09:20|1911.46|1902.76|1912.42|1903.72|1912.43|1903.73|1910.77|1902.07|37
1626365370000|2021-07-15 16:09:30|1912.4|1903.7|1912.69|1903.99|1912.98|1904.28|1912.4|1903.7|23
1626365380000|2021-07-15 16:09:40|1912.73|1904.03|1912.82|1904.12|1913.15|1904.45|1912.49|1903.79|36
1626365390000|2021-07-15 16:09:50|1912.89|1904.19|1912.4|1903.7|1912.98|1904.28|1911.86|1903.16|33
1626365400000|2021-07-15 16:10:00|1912.36|1903.66|1913.11|1904.41|1913.11|1904.41|1911.92|1903.22|34
1626365410000|2021-07-15 16:10:10|1913.25|1904.55|1914.93|1906.23|1915.03|1906.33|1913.25|1904.55|32
1626365420000|2021-07-15 16:10:20|1915.15|1906.45|1915.05|1906.35|1915.23|1906.53|1914.88|1906.18|27
1626365430000|2021-07-15 16:10:30|1915.11|1906.41|1914.33|1905.63|1915.11|1906.41|1914.02|1905.32|36
1626365440000|2021-07-15 16:10:40|1914.5|1905.8|1915.06|1906.36|1915.12|1906.42|1914.5|1905.8|30
1626365450000|2021-07-15 16:10:50|1915.07|1906.37|1914.02|1905.32|1915.07|1906.37|1913.92|1905.22|28
1626365460000|2021-07-15 16:11:00|1914.05|1905.35|1914.53|1905.83|1914.76|1906.06|1913.97|1905.27|35
1626365470000|2021-07-15 16:11:10|1914.62|1905.92|1915.26|1906.56|1915.3|1906.6|1914.56|1905.86|20
1626365480000|2021-07-15 16:11:20|1915.25|1906.55|1914.08|1905.38|1915.25|1906.55|1914.06|1905.36|29
1626365490000|2021-07-15 16:11:30|1913.9|1905.2|1913.38|1904.68|1913.9|1905.2|1912.48|1903.78|37
1626365500000|2021-07-15 16:11:40|1913.41|1904.71|1913.69|1904.99|1913.69|1904.99|1913|1904.3|26
1626365510000|2021-07-15 16:11:50|1913.67|1904.97|1913.03|1904.33|1913.82|1905.12|1913.03|1904.33|16
1626365520000|2021-07-15 16:12:00|1912.9|1904.2|1913.27|1904.57|1913.3|1904.6|1912.9|1904.2|25
1626365530000|2021-07-15 16:12:10|1913.2|1904.5|1913.34|1904.64|1913.34|1904.64|1912.47|1903.77|25
1626365540000|2021-07-15 16:12:20|1913.31|1904.61|1912.74|1904.04|1913.38|1904.68|1912.68|1903.98|20
1626365550000|2021-07-15 16:12:30|1912.76|1904.06|1912.06|1903.36|1913.06|1904.36|1911.41|1902.71|30
1626365560000|2021-07-15 16:12:40|1912.03|1903.33|1911.27|1902.57|1912.06|1903.36|1911.22|1902.52|17
1626365570000|2021-07-15 16:12:50|1911.26|1902.56|1910.03|1901.33|1911.26|1902.56|1909.99|1901.29|32
1626365580000|2021-07-15 16:13:00|1910.04|1901.34|1911.08|1902.38|1911.09|1902.39|1910.03|1901.33|30
1626365590000|2021-07-15 16:13:10|1911.05|1902.35|1911.68|1902.98|1911.85|1903.15|1911.01|1902.31|24
1626365600000|2021-07-15 16:13:20|1911.62|1902.92|1912.74|1904.04|1912.74|1904.04|1911.62|1902.92|23
1626365610000|2021-07-15 16:13:30|1912.67|1903.97|1911.57|1902.87|1912.69|1903.99|1911.29|1902.59|26
1626365620000|2021-07-15 16:13:40|1911.6|1902.9|1911.84|1903.14|1911.93|1903.23|1911.6|1902.9|21
1626365630000|2021-07-15 16:13:50|1911.85|1903.15|1911.05|1902.35|1911.91|1903.21|1911.04|1902.34|28
1626365640000|2021-07-15 16:14:00|1910.97|1902.27|1910.94|1902.24|1911.11|1902.41|1910.86|1902.16|25
1626365650000|2021-07-15 16:14:10|1910.96|1902.26|1909.22|1900.52|1910.96|1902.26|1909.08|1900.38|33
1626365660000|2021-07-15 16:14:20|1909.1|1900.4|1909.24|1900.54|1909.46|1900.76|1908.48|1899.78|31
1626365670000|2021-07-15 16:14:30|1909.2|1900.5|1909.18|1900.48|1909.38|1900.68|1909.01|1900.31|23
1626365680000|2021-07-15 16:14:40|1909.12|1900.42|1909.32|1900.62|1909.58|1900.88|1909.12|1900.42|19
1626365690000|2021-07-15 16:14:50|1909.28|1900.58|1909.64|1900.94|1909.76|1901.06|1909.19|1900.49|18
1626365700000|2021-07-15 16:15:00|1909.66|1900.96|1907.86|1899.16|1909.85|1901.15|1907.86|1899.16|21
1626365710000|2021-07-15 16:15:10|1907.65|1898.95|1906.34|1897.64|1907.75|1899.05|1906.32|1897.62|29
1626365720000|2021-07-15 16:15:20|1906.83|1898.13|1907.68|1898.98|1907.73|1899.03|1906.7|1898|35
1626365730000|2021-07-15 16:15:30|1907.75|1899.05|1907.86|1899.16|1907.91|1899.21|1907.61|1898.91|28
1626365740000|2021-07-15 16:15:40|1907.83|1899.13|1907.22|1898.52|1908.31|1899.61|1907.22|1898.52|35
1626365750000|2021-07-15 16:15:50|1907.54|1898.84|1906.28|1897.58|1907.55|1898.85|1906.2|1897.5|32
1626365760000|2021-07-15 16:16:00|1906.3|1897.6|1906.05|1897.35|1906.3|1897.6|1905.6|1896.9|33
1626365770000|2021-07-15 16:16:10|1906.03|1897.33|1908.11|1899.41|1908.19|1899.49|1905.91|1897.21|35
1626365780000|2021-07-15 16:16:20|1908.36|1899.66|1907.08|1898.38|1908.36|1899.66|1906.94|1898.24|36
1626365790000|2021-07-15 16:16:30|1907.01|1898.31|1906.84|1898.14|1907.5|1898.8|1906.78|1898.08|24
1626365800000|2021-07-15 16:16:40|1906.75|1898.05|1906.71|1898.01|1906.94|1898.24|1906.66|1897.96|18
1626365810000|2021-07-15 16:16:50|1906.68|1897.98|1905.57|1896.87|1906.68|1897.98|1905.53|1896.83|25
1626365820000|2021-07-15 16:17:00|1905.45|1896.75|1905.8|1897.1|1905.8|1897.1|1905.4|1896.7|13
1626365830000|2021-07-15 16:17:10|1905.85|1897.15|1906.12|1897.42|1906.25|1897.55|1905.54|1896.84|19
1626365840000|2021-07-15 16:17:20|1906.14|1897.44|1905.57|1896.87|1906.22|1897.52|1905.53|1896.83|35
1626365850000|2021-07-15 16:17:30|1905.59|1896.89|1905.3|1896.6|1905.59|1896.89|1905.3|1896.6|23
1626365860000|2021-07-15 16:17:40|1905.24|1896.54|1905.23|1896.53|1905.35|1896.65|1905.23|1896.53|13
1626365870000|2021-07-15 16:17:50|1905.24|1896.54|1904.38|1895.68|1905.26|1896.56|1903.55|1894.85|31
1626365880000|2021-07-15 16:18:00|1904.36|1895.66|1903.94|1895.24|1904.36|1895.66|1903.94|1895.24|32
1626365890000|2021-07-15 16:18:10|1903.99|1895.29|1903.38|1894.68|1904.08|1895.38|1903.36|1894.66|28
1626365900000|2021-07-15 16:18:20|1903.36|1894.66|1902.17|1893.47|1903.84|1895.14|1902.1|1893.4|34
1626365910000|2021-07-15 16:18:30|1902.19|1893.49|1902.82|1894.12|1903.14|1894.44|1901.6|1892.9|27
1626365920000|2021-07-15 16:18:40|1902.81|1894.11|1902.18|1893.48|1903.24|1894.54|1902.11|1893.41|32
1626365930000|2021-07-15 16:18:50|1902.36|1893.66|1902.58|1893.88|1902.98|1894.28|1902.28|1893.58|25
1626365940000|2021-07-15 16:19:00|1902.56|1893.86|1904.04|1895.34|1904.26|1895.56|1902.48|1893.78|28
1626365950000|2021-07-15 16:19:10|1904.05|1895.35|1904.19|1895.49|1904.27|1895.57|1904.01|1895.31|20
1626365960000|2021-07-15 16:19:20|1904.2|1895.5|1904.16|1895.46|1904.73|1896.03|1903.95|1895.25|28
1626365970000|2021-07-15 16:19:30|1903.82|1895.12|1903.49|1894.79|1903.83|1895.13|1903.45|1894.75|22
1626365980000|2021-07-15 16:19:40|1903.5|1894.8|1903.59|1894.89|1903.63|1894.93|1903.49|1894.79|19
1626365990000|2021-07-15 16:19:50|1903.61|1894.91|1903.84|1895.14|1904.07|1895.37|1903.29|1894.59|22
1626366000000|2021-07-15 16:20:00|1904.08|1895.38|1903.92|1895.22|1904.08|1895.38|1903.31|1894.61|26
1626366010000|2021-07-15 16:20:10|1903.93|1895.23|1903.36|1894.66|1904.26|1895.56|1903.36|1894.66|31
1626366020000|2021-07-15 16:20:20|1903.28|1894.58|1903.91|1895.21|1904.06|1895.36|1903.28|1894.58|31
1626366030000|2021-07-15 16:20:30|1903.93|1895.23|1902.4|1893.7|1903.95|1895.25|1902.4|1893.7|30
1626366040000|2021-07-15 16:20:40|1902.39|1893.69|1902.64|1893.94|1902.66|1893.96|1902.39|1893.69|18
1626366050000|2021-07-15 16:20:50|1902.62|1893.92|1902.67|1893.97|1902.81|1894.11|1902.53|1893.83|27
1626366060000|2021-07-15 16:21:00|1902.69|1893.99|1902.24|1893.54|1902.69|1893.99|1902.24|1893.54|22
1626366070000|2021-07-15 16:21:10|1902.2|1893.5|1900.4|1891.7|1902.46|1893.76|1900.38|1891.68|35
1626366080000|2021-07-15 16:21:20|1900.45|1891.75|1902.62|1893.92|1902.62|1893.92|1900.38|1891.68|32
1626366090000|2021-07-15 16:21:30|1902.61|1893.91|1903.28|1894.58|1903.28|1894.58|1902.55|1893.85|23
1626366100000|2021-07-15 16:21:40|1903.24|1894.54|1903.64|1894.94|1903.71|1895.01|1903.17|1894.47|33
1626366110000|2021-07-15 16:21:50|1903.62|1894.92|1905.79|1897.09|1905.79|1897.09|1903.62|1894.92|31
1626366120000|2021-07-15 16:22:00|1905.8|1897.1|1906.17|1897.47|1906.79|1898.09|1905.8|1897.1|37
1626366130000|2021-07-15 16:22:10|1906.29|1897.59|1905.07|1896.37|1906.37|1897.67|1905.07|1896.37|28
1626366140000|2021-07-15 16:22:20|1905.13|1896.43|1906.09|1897.39|1906.53|1897.83|1905|1896.3|32
1626366150000|2021-07-15 16:22:30|1906.66|1897.96|1906.6|1897.9|1906.66|1897.96|1906.17|1897.47|32
1626366160000|2021-07-15 16:22:40|1906.63|1897.93|1906.69|1897.99|1907.16|1898.46|1906.1|1897.4|36
1626366170000|2021-07-15 16:22:50|1906.68|1897.98|1904.89|1896.19|1906.68|1897.98|1904.8|1896.1|38
1626366180000|2021-07-15 16:23:00|1904.88|1896.18|1906.79|1898.09|1906.8|1898.1|1904.88|1896.18|37
1626366190000|2021-07-15 16:23:10|1906.74|1898.04|1906.98|1898.28|1907.02|1898.32|1906.69|1897.99|26
1626366200000|2021-07-15 16:23:20|1906.9|1898.2|1907.23|1898.53|1907.47|1898.77|1906.46|1897.76|31
1626366210000|2021-07-15 16:23:30|1907.12|1898.42|1906.95|1898.25|1907.44|1898.74|1906.67|1897.97|26
1626366220000|2021-07-15 16:23:40|1906.97|1898.27|1906.44|1897.74|1906.97|1898.27|1906.21|1897.51|26
1626366230000|2021-07-15 16:23:50|1906.53|1897.83|1906.86|1898.16|1906.86|1898.16|1906.35|1897.65|24
1626366240000|2021-07-15 16:24:00|1906.7|1898|1906.09|1897.39|1906.84|1898.14|1905.95|1897.25|22
1626366250000|2021-07-15 16:24:10|1906.37|1897.67|1906.39|1897.69|1906.61|1897.91|1906.11|1897.41|24
1626366260000|2021-07-15 16:24:20|1906.29|1897.59|1906.43|1897.73|1906.56|1897.86|1906.23|1897.53|27
1626366270000|2021-07-15 16:24:30|1906.42|1897.72|1906.52|1897.82|1906.74|1898.04|1906.24|1897.54|18
1626366280000|2021-07-15 16:24:40|1906.53|1897.83|1907.01|1898.31|1907.53|1898.83|1906.37|1897.67|24
1626366290000|2021-07-15 16:24:50|1907.06|1898.36|1905.24|1896.54|1907.48|1898.78|1905.24|1896.54|33
1626366300000|2021-07-15 16:25:00|1905.23|1896.53|1906.14|1897.44|1906.21|1897.51|1905.16|1896.46|29
1626366310000|2021-07-15 16:25:10|1906.3|1897.6|1905.08|1896.38|1906.6|1897.9|1905.08|1896.38|24
1626366320000|2021-07-15 16:25:20|1905|1896.3|1904.94|1896.24|1905.6|1896.9|1904.91|1896.21|28
1626366330000|2021-07-15 16:25:30|1904.96|1896.26|1905.12|1896.42|1905.3|1896.6|1904.7|1896|23
1626366340000|2021-07-15 16:25:40|1905.13|1896.43|1904.39|1895.69|1905.22|1896.52|1904.39|1895.69|23
1626366350000|2021-07-15 16:25:50|1904.02|1895.32|1903.74|1895.04|1904.02|1895.32|1903.66|1894.96|20
1626366360000|2021-07-15 16:26:00|1903.73|1895.03|1903.08|1894.38|1903.77|1895.07|1902.89|1894.19|22
1626366370000|2021-07-15 16:26:10|1903.1|1894.4|1903.86|1895.16|1904.45|1895.75|1903.09|1894.39|32
1626366380000|2021-07-15 16:26:20|1903.85|1895.15|1904.23|1895.53|1904.3|1895.6|1903.85|1895.15|18
1626366390000|2021-07-15 16:26:30|1904.24|1895.54|1904.87|1896.17|1904.88|1896.18|1903.92|1895.22|16
1626366400000|2021-07-15 16:26:40|1904.62|1895.92|1904.52|1895.82|1904.69|1895.99|1904.42|1895.72|21
1626366410000|2021-07-15 16:26:50|1904.41|1895.71|1905.08|1896.38|1905.12|1896.42|1904.41|1895.71|16
1626366420000|2021-07-15 16:27:00|1905.09|1896.39|1906.95|1898.25|1907.02|1898.32|1905.04|1896.34|26
1626366430000|2021-07-15 16:27:10|1906.83|1898.13|1906.7|1898|1906.87|1898.17|1906.26|1897.56|20
1626366440000|2021-07-15 16:27:20|1906.77|1898.07|1905.5|1896.8|1906.8|1898.1|1905.49|1896.79|28
1626366450000|2021-07-15 16:27:30|1905.53|1896.83|1906.08|1897.38|1906.1|1897.4|1905.49|1896.79|25
1626366460000|2021-07-15 16:27:40|1906.14|1897.44|1906.08|1897.38|1906.2|1897.5|1905.88|1897.18|19
1626366470000|2021-07-15 16:27:50|1906.11|1897.41|1906.49|1897.79|1906.5|1897.8|1905.8|1897.1|22
1626366480000|2021-07-15 16:28:00|1906.54|1897.84|1905.27|1896.57|1906.54|1897.84|1905.27|1896.57|18
1626366490000|2021-07-15 16:28:10|1905.3|1896.6|1905.39|1896.69|1905.53|1896.83|1905.15|1896.45|27
1626366500000|2021-07-15 16:28:20|1905.34|1896.64|1904.25|1895.55|1905.45|1896.75|1904.25|1895.55|28
1626366510000|2021-07-15 16:28:30|1904.22|1895.52|1904.58|1895.88|1904.63|1895.93|1904.16|1895.46|26
1626366520000|2021-07-15 16:28:40|1904.61|1895.91|1905.34|1896.64|1905.37|1896.67|1904.61|1895.91|28
1626366530000|2021-07-15 16:28:50|1905.36|1896.66|1905.18|1896.48|1905.36|1896.66|1904.53|1895.83|33
1626366540000|2021-07-15 16:29:00|1905.1|1896.4|1905.03|1896.33|1905.24|1896.54|1904.95|1896.25|29
1626366550000|2021-07-15 16:29:10|1905.02|1896.32|1903.46|1894.76|1905.02|1896.32|1903.04|1894.34|28
1626366560000|2021-07-15 16:29:20|1903.47|1894.77|1903.14|1894.44|1903.47|1894.77|1903.05|1894.35|24
1626366570000|2021-07-15 16:29:30|1903.08|1894.38|1902.82|1894.12|1903.08|1894.38|1902.51|1893.81|26
1626366580000|2021-07-15 16:29:40|1902.84|1894.14|1902.93|1894.23|1902.99|1894.29|1902.77|1894.07|26
1626366590000|2021-07-15 16:29:50|1902.83|1894.13|1901.58|1892.88|1902.83|1894.13|1901.53|1892.83|31
1626366600000|2021-07-15 16:30:00|1901.59|1892.89|1901.95|1893.25|1902.61|1893.91|1901.47|1892.77|33
1626366610000|2021-07-15 16:30:10|1901.97|1893.27|1902.73|1894.03|1902.73|1894.03|1901.97|1893.27|24
1626366620000|2021-07-15 16:30:20|1903.1|1894.4|1903.04|1894.34|1903.11|1894.41|1902.91|1894.21|17
1626366630000|2021-07-15 16:30:30|1903.06|1894.36|1903.39|1894.69|1903.57|1894.87|1903.06|1894.36|23
1626366640000|2021-07-15 16:30:40|1903.45|1894.75|1903.42|1894.72|1903.58|1894.88|1903.03|1894.33|24
1626366650000|2021-07-15 16:30:50|1903.43|1894.73|1904.53|1895.83|1904.53|1895.83|1903.43|1894.73|17
1626366660000|2021-07-15 16:31:00|1904.64|1895.94|1902.48|1893.78|1904.64|1895.94|1902.27|1893.57|30
1626366670000|2021-07-15 16:31:10|1902.43|1893.73|1902.43|1893.73|1902.48|1893.78|1902.3|1893.6|9
1626366680000|2021-07-15 16:31:20|1902.37|1893.67|1901.22|1892.52|1902.81|1894.11|1901.03|1892.33|27
1626366690000|2021-07-15 16:31:30|1900.79|1892.09|1899.93|1891.23|1900.83|1892.13|1899.93|1891.23|32
1626366700000|2021-07-15 16:31:40|1899.91|1891.21|1898.67|1889.97|1899.91|1891.21|1898.28|1889.58|25
1626366710000|2021-07-15 16:31:50|1898.69|1889.99|1896.71|1888.01|1898.74|1890.04|1896.71|1888.01|32
1626366720000|2021-07-15 16:32:00|1896.76|1888.06|1896.84|1888.14|1896.85|1888.15|1896.54|1887.84|23
1626366730000|2021-07-15 16:32:10|1896.92|1888.22|1896.95|1888.25|1897.23|1888.53|1896.88|1888.18|24
1626366740000|2021-07-15 16:32:20|1896.94|1888.24|1897.19|1888.49|1897.21|1888.51|1896.94|1888.24|20
1626366750000|2021-07-15 16:32:30|1897.17|1888.47|1896.48|1887.78|1897.17|1888.47|1896.46|1887.76|21
1626366760000|2021-07-15 16:32:40|1896.46|1887.76|1895.93|1887.23|1896.85|1888.15|1895.93|1887.23|23
1626366770000|2021-07-15 16:32:50|1895.91|1887.21|1895.84|1887.14|1896.88|1888.18|1895.07|1886.37|34
1626366780000|2021-07-15 16:33:00|1895.34|1886.64|1894.79|1886.09|1896.12|1887.42|1894.79|1886.09|32
1626366790000|2021-07-15 16:33:10|1894.58|1885.88|1893.86|1885.16|1894.71|1886.01|1892.79|1884.09|40
1626366800000|2021-07-15 16:33:20|1893.9|1885.2|1897.41|1888.71|1897.41|1888.71|1893.9|1885.2|39
1626366810000|2021-07-15 16:33:30|1897.39|1888.69|1901.32|1892.62|1901.34|1892.64|1897.25|1888.55|36
1626366820000|2021-07-15 16:33:40|1900.89|1892.19|1901.34|1892.64|1902.7|1894|1900.89|1892.19|35
1626366830000|2021-07-15 16:33:50|1901.35|1892.65|1901.44|1892.74|1901.71|1893.01|1900.53|1891.83|33
1626366840000|2021-07-15 16:34:00|1901.64|1892.94|1900.83|1892.13|1901.84|1893.14|1900.53|1891.83|36
1626366850000|2021-07-15 16:34:10|1900.73|1892.03|1897.77|1889.07|1900.73|1892.03|1897.77|1889.07|37
1626366860000|2021-07-15 16:34:20|1897.56|1888.86|1899.29|1890.59|1899.76|1891.06|1897.29|1888.59|38
1626366870000|2021-07-15 16:34:30|1899.23|1890.53|1898.77|1890.07|1899.23|1890.53|1898.19|1889.49|34
1626366880000|2021-07-15 16:34:40|1898.8|1890.1|1898.28|1889.58|1899.23|1890.53|1898.28|1889.58|30
1626366890000|2021-07-15 16:34:50|1898.18|1889.48|1899.6|1890.9|1899.63|1890.93|1897.51|1888.81|34
1626366900000|2021-07-15 16:35:00|1899.62|1890.92|1899.66|1890.96|1899.87|1891.17|1899.29|1890.59|25
1626366910000|2021-07-15 16:35:10|1899.73|1891.03|1901.04|1892.34|1901.07|1892.37|1899.43|1890.73|20
1626366920000|2021-07-15 16:35:20|1900.9|1892.2|1901|1892.3|1902.45|1893.75|1900.34|1891.64|30
1626366930000|2021-07-15 16:35:30|1901.55|1892.85|1902.2|1893.5|1903.09|1894.39|1901.55|1892.85|32
1626366940000|2021-07-15 16:35:40|1901.85|1893.15|1902.17|1893.47|1902.32|1893.62|1901.55|1892.85|28
1626366950000|2021-07-15 16:35:50|1902.25|1893.55|1903.07|1894.37|1903.07|1894.37|1902.21|1893.51|24
1626366960000|2021-07-15 16:36:00|1902.98|1894.28|1903.85|1895.15|1903.85|1895.15|1902.21|1893.51|31
1626366970000|2021-07-15 16:36:10|1903.87|1895.17|1904.81|1896.11|1905.36|1896.66|1903.87|1895.17|29
1626366980000|2021-07-15 16:36:20|1904.86|1896.16|1905.69|1896.99|1905.69|1896.99|1904.75|1896.05|27
1626366990000|2021-07-15 16:36:30|1905.61|1896.91|1906.11|1897.41|1906.11|1897.41|1905.59|1896.89|31
1626367000000|2021-07-15 16:36:40|1906.12|1897.42|1905.94|1897.24|1906.13|1897.43|1905.74|1897.04|23
1626367010000|2021-07-15 16:36:50|1905.97|1897.27|1906.24|1897.54|1906.24|1897.54|1905.91|1897.21|23
1626367020000|2021-07-15 16:37:00|1906.22|1897.52|1905.97|1897.27|1906.33|1897.63|1905.47|1896.77|20
1626367030000|2021-07-15 16:37:10|1905.98|1897.28|1905.99|1897.29|1906.19|1897.49|1905.9|1897.2|26
1626367040000|2021-07-15 16:37:20|1906.26|1897.56|1905.82|1897.12|1906.26|1897.56|1905.79|1897.09|28
1626367050000|2021-07-15 16:37:30|1905.81|1897.11|1906.18|1897.48|1906.21|1897.51|1905.7|1897|17
1626367060000|2021-07-15 16:37:40|1906.21|1897.51|1906.43|1897.73|1906.43|1897.73|1906.18|1897.48|11
1626367070000|2021-07-15 16:37:50|1906.37|1897.67|1906.44|1897.74|1906.46|1897.76|1906.26|1897.56|22
1626367080000|2021-07-15 16:38:00|1906.4|1897.7|1905.16|1896.46|1906.6|1897.9|1905.16|1896.46|33
1626367090000|2021-07-15 16:38:10|1905.18|1896.48|1904.32|1895.62|1905.42|1896.72|1904.29|1895.59|29
1626367100000|2021-07-15 16:38:20|1904.37|1895.67|1904.55|1895.85|1904.57|1895.87|1903.61|1894.91|29
1626367110000|2021-07-15 16:38:30|1904.58|1895.88|1904.98|1896.28|1905.02|1896.32|1904.47|1895.77|25
1626367120000|2021-07-15 16:38:40|1904.9|1896.2|1904.65|1895.95|1905.27|1896.57|1904.65|1895.95|25
1626367130000|2021-07-15 16:38:50|1904.57|1895.87|1904.52|1895.82|1904.8|1896.1|1904.4|1895.7|27
1626367140000|2021-07-15 16:39:00|1904.59|1895.89|1904.64|1895.94|1904.77|1896.07|1904.38|1895.68|22
1626367150000|2021-07-15 16:39:10|1904.65|1895.95|1904.48|1895.78|1904.72|1896.02|1904.23|1895.53|28
1626367160000|2021-07-15 16:39:20|1904.5|1895.8|1905.08|1896.38|1905.08|1896.38|1904.22|1895.52|32
1626367170000|2021-07-15 16:39:30|1905.07|1896.37|1904.98|1896.28|1905.14|1896.44|1904.81|1896.11|22
1626367180000|2021-07-15 16:39:40|1904.93|1896.23|1904.63|1895.93|1904.93|1896.23|1903.93|1895.23|29
1626367190000|2021-07-15 16:39:50|1904.58|1895.88|1903.97|1895.27|1904.58|1895.88|1903.91|1895.21|28
1626367200000|2021-07-15 16:40:00|1903.96|1895.26|1904.01|1895.31|1904.01|1895.31|1903.81|1895.11|9
1626367210000|2021-07-15 16:40:10|1904.04|1895.34|1904.78|1896.08|1905.01|1896.31|1904.04|1895.34|11
1626367220000|2021-07-15 16:40:20|1905.05|1896.35|1905.65|1896.95|1905.9|1897.2|1904.78|1896.08|21
1626367230000|2021-07-15 16:40:30|1905.68|1896.98|1904.58|1895.88|1906.13|1897.43|1904.58|1895.88|29
1626367240000|2021-07-15 16:40:40|1904.6|1895.9|1904.42|1895.72|1904.6|1895.9|1904.41|1895.71|4
1626367250000|2021-07-15 16:40:50|1904.44|1895.74|1905.01|1896.31|1905.01|1896.31|1904.44|1895.74|23
1626367260000|2021-07-15 16:41:00|1905|1896.3|1904.67|1895.97|1905|1896.3|1904.63|1895.93|14
1626367270000|2021-07-15 16:41:10|1904.78|1896.08|1904.74|1896.04|1904.86|1896.16|1904.74|1896.04|14
1626367280000|2021-07-15 16:41:20|1904.79|1896.09|1905.07|1896.37|1905.07|1896.37|1904.47|1895.77|30
1626367290000|2021-07-15 16:41:30|1905.68|1896.98|1904.23|1895.53|1905.99|1897.29|1903.81|1895.11|32
1626367300000|2021-07-15 16:41:40|1904.26|1895.56|1904.53|1895.83|1904.85|1896.15|1904.24|1895.54|31
1626367310000|2021-07-15 16:41:50|1905.04|1896.34|1905.57|1896.87|1905.77|1897.07|1904.18|1895.48|34
1626367320000|2021-07-15 16:42:00|1905.58|1896.88|1904.62|1895.92|1905.58|1896.88|1904.62|1895.92|25
1626367330000|2021-07-15 16:42:10|1904.47|1895.77|1904.52|1895.82|1904.83|1896.13|1904.01|1895.31|21
1626367340000|2021-07-15 16:42:20|1904.56|1895.86|1904.68|1895.98|1904.69|1895.99|1904.46|1895.76|21
1626367350000|2021-07-15 16:42:30|1904.67|1895.97|1905.03|1896.33|1905.16|1896.46|1904.42|1895.72|25
1626367360000|2021-07-15 16:42:40|1904.98|1896.28|1905.1|1896.4|1905.17|1896.47|1904.98|1896.28|19
1626367370000|2021-07-15 16:42:50|1905.11|1896.41|1905.08|1896.38|1905.47|1896.77|1904.95|1896.25|30
1626367380000|2021-07-15 16:43:00|1905.05|1896.35|1906.29|1897.59|1906.3|1897.6|1905.05|1896.35|19
1626367390000|2021-07-15 16:43:10|1906.38|1897.68|1907.14|1898.44|1907.46|1898.76|1906.15|1897.45|20
1626367400000|2021-07-15 16:43:20|1907.22|1898.52|1906.68|1897.98|1907.24|1898.54|1906.53|1897.83|18
1626367410000|2021-07-15 16:43:30|1906.6|1897.9|1907.55|1898.85|1907.55|1898.85|1906.6|1897.9|25
1626367420000|2021-07-15 16:43:40|1907.52|1898.82|1907.86|1899.16|1908.08|1899.38|1907.46|1898.76|33
1626367430000|2021-07-15 16:43:50|1907.96|1899.26|1907.39|1898.69|1908.38|1899.68|1907.21|1898.51|30
1626367440000|2021-07-15 16:44:00|1907.35|1898.65|1908.27|1899.57|1908.47|1899.77|1907.34|1898.64|30
1626367450000|2021-07-15 16:44:10|1908.28|1899.58|1909|1900.3|1909.12|1900.42|1908.06|1899.36|33
1626367460000|2021-07-15 16:44:20|1909.01|1900.31|1908.4|1899.7|1909.01|1900.31|1908.06|1899.36|29
1626367470000|2021-07-15 16:44:30|1908.45|1899.75|1909.14|1900.44|1909.34|1900.64|1908.45|1899.75|24
1626367480000|2021-07-15 16:44:40|1909.09|1900.39|1910.35|1901.65|1910.59|1901.89|1908.89|1900.19|30
1626367490000|2021-07-15 16:44:50|1910.36|1901.66|1910.35|1901.65|1910.68|1901.98|1909.23|1900.53|36
1626367500000|2021-07-15 16:45:00|1910.24|1901.54|1910.92|1902.22|1910.93|1902.23|1909.33|1900.63|22
1626367510000|2021-07-15 16:45:10|1910.89|1902.19|1911.4|1902.7|1911.65|1902.95|1910.89|1902.19|27
1626367520000|2021-07-15 16:45:20|1911.48|1902.78|1912.47|1903.77|1912.47|1903.77|1911.23|1902.53|24
1626367530000|2021-07-15 16:45:30|1912.48|1903.78|1913.74|1905.04|1913.74|1905.04|1912.48|1903.78|23
1626367540000|2021-07-15 16:45:40|1913.8|1905.1|1914.12|1905.42|1914.63|1905.93|1913.76|1905.06|31
1626367550000|2021-07-15 16:45:50|1914.71|1906.01|1914.48|1905.78|1915.28|1906.58|1914.39|1905.69|26
1626367560000|2021-07-15 16:46:00|1914.51|1905.81|1914.14|1905.44|1914.78|1906.08|1914.14|1905.44|24
1626367570000|2021-07-15 16:46:10|1914.15|1905.45|1913.61|1904.91|1914.47|1905.77|1913.27|1904.57|30
1626367580000|2021-07-15 16:46:20|1913.58|1904.88|1913.09|1904.39|1913.86|1905.16|1913|1904.3|34
1626367590000|2021-07-15 16:46:30|1913.05|1904.35|1912.5|1903.8|1913.05|1904.35|1912.21|1903.51|27
1626367600000|2021-07-15 16:46:40|1912.52|1903.82|1913.17|1904.47|1913.22|1904.52|1912.48|1903.78|26
1626367610000|2021-07-15 16:46:50|1913.16|1904.46|1913.94|1905.24|1914.04|1905.34|1913.16|1904.46|28
1626367620000|2021-07-15 16:47:00|1913.95|1905.25|1912.63|1903.93|1913.95|1905.25|1912.63|1903.93|24
1626367630000|2021-07-15 16:47:10|1912.64|1903.94|1911.2|1902.5|1912.67|1903.97|1911.19|1902.49|24
1626367640000|2021-07-15 16:47:20|1911.09|1902.39|1909.99|1901.29|1911.11|1902.41|1909.8|1901.1|33
1626367650000|2021-07-15 16:47:30|1909.93|1901.23|1909.69|1900.99|1909.93|1901.23|1909.64|1900.94|30
1626367660000|2021-07-15 16:47:40|1909.65|1900.95|1910.01|1901.31|1910.16|1901.46|1909.58|1900.88|28
1626367670000|2021-07-15 16:47:50|1910.13|1901.43|1908.66|1899.96|1910.16|1901.46|1908.66|1899.96|28
1626367680000|2021-07-15 16:48:00|1908.68|1899.98|1908.34|1899.64|1909.26|1900.56|1908.34|1899.64|32
1626367690000|2021-07-15 16:48:10|1908.36|1899.66|1908.11|1899.41|1908.71|1900.01|1908.11|1899.41|31
1626367700000|2021-07-15 16:48:20|1908.1|1899.4|1908.07|1899.37|1908.4|1899.7|1908.07|1899.37|25
1626367710000|2021-07-15 16:48:30|1908.11|1899.41|1907.38|1898.68|1908.2|1899.5|1907.38|1898.68|30
1626367720000|2021-07-15 16:48:40|1907.27|1898.57|1906.56|1897.86|1907.27|1898.57|1906.51|1897.81|28
1626367730000|2021-07-15 16:48:50|1906.54|1897.84|1906.43|1897.73|1906.98|1898.28|1906.39|1897.69|32
1626367740000|2021-07-15 16:49:00|1905.53|1896.83|1905.74|1897.04|1905.93|1897.23|1905.45|1896.75|22
1626367750000|2021-07-15 16:49:10|1905.72|1897.02|1904.39|1895.69|1905.98|1897.28|1904.39|1895.69|27
1626367760000|2021-07-15 16:49:20|1904.54|1895.84|1902.72|1894.02|1904.55|1895.85|1902.44|1893.74|29
1626367770000|2021-07-15 16:49:30|1902.62|1893.92|1902.95|1894.25|1902.95|1894.25|1902.04|1893.34|38
1626367780000|2021-07-15 16:49:40|1902.94|1894.24|1903.64|1894.94|1903.71|1895.01|1902.89|1894.19|24
1626367790000|2021-07-15 16:49:50|1903.67|1894.97|1902.96|1894.26|1903.67|1894.97|1902.53|1893.83|29
1626367800000|2021-07-15 16:50:00|1903.01|1894.31|1902.91|1894.21|1903.31|1894.61|1902.91|1894.21|26
1626367810000|2021-07-15 16:50:10|1903.06|1894.36|1902.9|1894.2|1903.06|1894.36|1902.57|1893.87|11
1626367820000|2021-07-15 16:50:20|1902.91|1894.21|1901.78|1893.08|1902.91|1894.21|1901.74|1893.04|16
1626367830000|2021-07-15 16:50:30|1901.61|1892.91|1901.85|1893.15|1902.17|1893.47|1901.61|1892.91|23
1626367840000|2021-07-15 16:50:40|1901.9|1893.2|1902.19|1893.49|1902.42|1893.72|1901.9|1893.2|32
1626367850000|2021-07-15 16:50:50|1902.21|1893.51|1902.25|1893.55|1902.34|1893.64|1902.21|1893.51|16
1626367860000|2021-07-15 16:51:00|1902.27|1893.57|1903.26|1894.56|1903.28|1894.58|1902.27|1893.57|26
1626367870000|2021-07-15 16:51:10|1903.1|1894.4|1904.65|1895.95|1904.74|1896.04|1903.1|1894.4|32
1626367880000|2021-07-15 16:51:20|1904.67|1895.97|1905.12|1896.42|1905.68|1896.98|1904.67|1895.97|29
1626367890000|2021-07-15 16:51:30|1905.04|1896.34|1904.95|1896.25|1905.15|1896.45|1904.9|1896.2|23
1626367900000|2021-07-15 16:51:40|1905.3|1896.6|1904.98|1896.28|1905.3|1896.6|1904.89|1896.19|28
1626367910000|2021-07-15 16:51:50|1904.99|1896.29|1904.86|1896.16|1904.99|1896.29|1904.82|1896.12|10
1626367920000|2021-07-15 16:52:00|1904.87|1896.17|1906.3|1897.6|1906.41|1897.71|1904.87|1896.17|23
1626367930000|2021-07-15 16:52:10|1906.25|1897.55|1902.7|1894|1906.32|1897.62|1902.7|1894|28
1626367940000|2021-07-15 16:52:20|1902.83|1894.13|1903.09|1894.39|1903.09|1894.39|1901.88|1893.18|35
1626367950000|2021-07-15 16:52:30|1903.14|1894.44|1902.71|1894.01|1903.43|1894.73|1902.66|1893.96|25
1626367960000|2021-07-15 16:52:40|1902.98|1894.28|1902.7|1894|1904.07|1895.37|1902.17|1893.47|36
1626367970000|2021-07-15 16:52:50|1902.77|1894.07|1902.75|1894.05|1902.96|1894.26|1902.21|1893.51|27
1626367980000|2021-07-15 16:53:00|1902.74|1894.04|1903.2|1894.5|1903.36|1894.66|1902.72|1894.02|22
1626367990000|2021-07-15 16:53:10|1903.15|1894.45|1902.61|1893.91|1903.15|1894.45|1901.9|1893.2|32
1626368000000|2021-07-15 16:53:20|1902.59|1893.89|1902.31|1893.61|1902.76|1894.06|1901.92|1893.22|28
1626368010000|2021-07-15 16:53:30|1902.16|1893.46|1902.43|1893.73|1902.43|1893.73|1902.13|1893.43|25
1626368020000|2021-07-15 16:53:40|1902.35|1893.65|1903.88|1895.18|1903.93|1895.23|1902.35|1893.65|29
1626368030000|2021-07-15 16:53:50|1903.85|1895.15|1903.79|1895.09|1903.95|1895.25|1903.47|1894.77|20
1626368040000|2021-07-15 16:54:00|1903.86|1895.16|1902.65|1893.95|1903.93|1895.23|1902.34|1893.64|25
1626368050000|2021-07-15 16:54:10|1902.67|1893.97|1901.6|1892.9|1902.9|1894.2|1901.43|1892.73|37
1626368060000|2021-07-15 16:54:20|1901.55|1892.85|1901.75|1893.05|1902.07|1893.37|1901.48|1892.78|31
1626368070000|2021-07-15 16:54:30|1901.72|1893.02|1901.63|1892.93|1901.78|1893.08|1901.58|1892.88|18
1626368080000|2021-07-15 16:54:40|1901.61|1892.91|1901.94|1893.24|1902.6|1893.9|1901.54|1892.84|31
1626368090000|2021-07-15 16:54:50|1901.97|1893.27|1901.76|1893.06|1901.99|1893.29|1901.76|1893.06|17
1626368100000|2021-07-15 16:55:00|1901.8|1893.1|1901.55|1892.85|1902.49|1893.79|1901.21|1892.51|30
1626368110000|2021-07-15 16:55:10|1901.54|1892.84|1901.82|1893.12|1901.94|1893.24|1900.77|1892.07|33
1626368120000|2021-07-15 16:55:20|1901.78|1893.08|1901.46|1892.76|1901.78|1893.08|1900.91|1892.21|25
1626368130000|2021-07-15 16:55:30|1901.26|1892.56|1901|1892.3|1901.54|1892.84|1900.94|1892.24|27
1626368140000|2021-07-15 16:55:40|1901.02|1892.32|1904.42|1895.72|1904.55|1895.85|1900.89|1892.19|33
1626368150000|2021-07-15 16:55:50|1904.64|1895.94|1902.8|1894.1|1904.64|1895.94|1902.8|1894.1|31
1626368160000|2021-07-15 16:56:00|1902.71|1894.01|1903.15|1894.45|1903.17|1894.47|1902.21|1893.51|34
1626368170000|2021-07-15 16:56:10|1903.16|1894.46|1904.19|1895.49|1904.24|1895.54|1903.14|1894.44|34
1626368180000|2021-07-15 16:56:20|1904.26|1895.56|1904.41|1895.71|1904.54|1895.84|1904.18|1895.48|19
1626368190000|2021-07-15 16:56:30|1904.45|1895.75|1903.53|1894.83|1904.63|1895.93|1903.5|1894.8|27
1626368200000|2021-07-15 16:56:40|1903.52|1894.82|1902.7|1894|1903.52|1894.82|1902.2|1893.5|37
1626368210000|2021-07-15 16:56:50|1902.59|1893.89|1902.72|1894.02|1902.91|1894.21|1902.58|1893.88|33
1626368220000|2021-07-15 16:57:00|1902.66|1893.96|1904.77|1896.07|1904.77|1896.07|1902.65|1893.95|34
1626368230000|2021-07-15 16:57:10|1904.74|1896.04|1904.58|1895.88|1904.76|1896.06|1904.44|1895.74|23
1626368240000|2021-07-15 16:57:20|1904.57|1895.87|1904.39|1895.69|1904.57|1895.87|1903.98|1895.28|22
1626368250000|2021-07-15 16:57:30|1904.61|1895.91|1904.71|1896.01|1904.71|1896.01|1903.98|1895.28|27
1626368260000|2021-07-15 16:57:40|1904.73|1896.03|1903.73|1895.03|1904.85|1896.15|1903.73|1895.03|20
1626368270000|2021-07-15 16:57:50|1903.63|1894.93|1903.78|1895.08|1903.84|1895.14|1903.4|1894.7|20
1626368280000|2021-07-15 16:58:00|1903.71|1895.01|1902.56|1893.86|1903.82|1895.12|1902.44|1893.74|35
1626368290000|2021-07-15 16:58:10|1902.57|1893.87|1903.04|1894.34|1903.36|1894.66|1902.57|1893.87|33
1626368300000|2021-07-15 16:58:20|1903.1|1894.4|1904.89|1896.19|1904.9|1896.2|1903.03|1894.33|36
1626368310000|2021-07-15 16:58:30|1904.86|1896.16|1905.69|1896.99|1905.69|1896.99|1904.59|1895.89|29
1626368320000|2021-07-15 16:58:40|1905.68|1896.98|1906.04|1897.34|1906.26|1897.56|1905.25|1896.55|24
1626368330000|2021-07-15 16:58:50|1906.45|1897.75|1904.96|1896.26|1906.53|1897.83|1904.52|1895.82|31
1626368340000|2021-07-15 16:59:00|1904.95|1896.25|1905.22|1896.52|1905.27|1896.57|1904.88|1896.18|26
1626368350000|2021-07-15 16:59:10|1905.2|1896.5|1905.65|1896.95|1905.65|1896.95|1905.05|1896.35|25
1626368360000|2021-07-15 16:59:20|1905.59|1896.89|1905.32|1896.62|1905.64|1896.94|1905.14|1896.44|30
1626368370000|2021-07-15 16:59:30|1905.22|1896.52|1906.06|1897.36|1906.06|1897.36|1905.15|1896.45|35
1626368380000|2021-07-15 16:59:40|1906.08|1897.38|1907.07|1898.37|1907.6|1898.9|1905.88|1897.18|31
1626368390000|2021-07-15 16:59:50|1907.09|1898.39|1907.97|1899.27|1907.97|1899.27|1906.99|1898.29|33
1626368400000|2021-07-15 17:00:00|1907.89|1899.19|1906.19|1897.49|1908.07|1899.37|1906.19|1897.49|31
1626368410000|2021-07-15 17:00:10|1906.14|1897.44|1906.34|1897.64|1906.45|1897.75|1906.1|1897.4|20
1626368420000|2021-07-15 17:00:20|1906.36|1897.66|1906.29|1897.59|1906.77|1898.07|1906.21|1897.51|30
1626368430000|2021-07-15 17:00:30|1906.27|1897.57|1903.69|1894.99|1906.34|1897.64|1903.35|1894.65|37
1626368440000|2021-07-15 17:00:40|1903.68|1894.98|1903.98|1895.28|1904.53|1895.83|1903.68|1894.98|32
1626368450000|2021-07-15 17:00:50|1903.78|1895.08|1902.73|1894.03|1903.78|1895.08|1902.61|1893.91|25
1626368460000|2021-07-15 17:01:00|1902.59|1893.89|1902.61|1893.91|1902.79|1894.09|1902.05|1893.35|25
1626368470000|2021-07-15 17:01:10|1902.62|1893.92|1902.59|1893.89|1903.64|1894.94|1902.59|1893.89|37
1626368480000|2021-07-15 17:01:20|1902.56|1893.86|1902.49|1893.79|1903.39|1894.69|1902.49|1893.79|26
1626368490000|2021-07-15 17:01:30|1902.61|1893.91|1902.15|1893.45|1902.7|1894|1902.05|1893.35|25
1626368500000|2021-07-15 17:01:40|1902.44|1893.74|1900.83|1892.13|1902.47|1893.77|1900.19|1891.49|30
1626368510000|2021-07-15 17:01:50|1900.7|1892|1901.77|1893.07|1901.98|1893.28|1900.34|1891.64|35
1626368520000|2021-07-15 17:02:00|1901.78|1893.08|1900.17|1891.47|1901.81|1893.11|1900.17|1891.47|34
1626368530000|2021-07-15 17:02:10|1900.41|1891.71|1900.54|1891.84|1900.78|1892.08|1899.98|1891.28|28
1626368540000|2021-07-15 17:02:20|1900.48|1891.78|1900.09|1891.39|1900.64|1891.94|1900.04|1891.34|36
1626368550000|2021-07-15 17:02:30|1900.11|1891.41|1900.39|1891.69|1900.57|1891.87|1900.07|1891.37|31
1626368560000|2021-07-15 17:02:40|1900.34|1891.64|1900.63|1891.93|1900.67|1891.97|1900.22|1891.52|33
1626368570000|2021-07-15 17:02:50|1900.59|1891.89|1901.42|1892.72|1901.58|1892.88|1900.59|1891.89|28
1626368580000|2021-07-15 17:03:00|1902.11|1893.41|1901.16|1892.46|1902.11|1893.41|1901.16|1892.46|29
1626368590000|2021-07-15 17:03:10|1901.11|1892.41|1900.46|1891.76|1901.11|1892.41|1900.4|1891.7|18
1626368600000|2021-07-15 17:03:20|1900.43|1891.73|1900.51|1891.81|1900.6|1891.9|1900.29|1891.59|23
1626368610000|2021-07-15 17:03:30|1900.43|1891.73|1900.58|1891.88|1900.62|1891.92|1900.15|1891.45|20
1626368620000|2021-07-15 17:03:40|1900.6|1891.9|1900.55|1891.85|1900.85|1892.15|1900.54|1891.84|17
1626368630000|2021-07-15 17:03:50|1900.56|1891.86|1900.31|1891.61|1900.56|1891.86|1900.15|1891.45|21
1626368640000|2021-07-15 17:04:00|1900.39|1891.69|1900.4|1891.7|1900.54|1891.84|1900.17|1891.47|19
1626368650000|2021-07-15 17:04:10|1900.31|1891.61|1899.29|1890.59|1900.31|1891.61|1899.29|1890.59|20
1626368660000|2021-07-15 17:04:20|1899.32|1890.62|1898.79|1890.09|1899.32|1890.62|1898.13|1889.43|28
1626368670000|2021-07-15 17:04:30|1898.78|1890.08|1898.34|1889.64|1898.83|1890.13|1898.31|1889.61|21
1626368680000|2021-07-15 17:04:40|1898.32|1889.62|1898.84|1890.14|1898.84|1890.14|1898.25|1889.55|27
1626368690000|2021-07-15 17:04:50|1898.89|1890.19|1898.17|1889.47|1898.93|1890.23|1898.14|1889.44|26
1626368700000|2021-07-15 17:05:00|1897.88|1889.18|1898.88|1890.18|1898.91|1890.21|1897.88|1889.18|28
1626368710000|2021-07-15 17:05:10|1899.43|1890.73|1901.94|1893.24|1902.07|1893.37|1899.43|1890.73|34
1626368720000|2021-07-15 17:05:20|1901.89|1893.19|1900.28|1891.58|1901.94|1893.24|1900.22|1891.52|28
1626368730000|2021-07-15 17:05:30|1900.37|1891.67|1901.32|1892.62|1901.32|1892.62|1900.33|1891.63|33
1626368740000|2021-07-15 17:05:40|1901.22|1892.52|1900.7|1892|1901.22|1892.52|1900.25|1891.55|33
1626368750000|2021-07-15 17:05:50|1900.76|1892.06|1901.13|1892.43|1901.13|1892.43|1900.63|1891.93|30
1626368760000|2021-07-15 17:06:00|1901.57|1892.87|1903.04|1894.34|1903.15|1894.45|1901.57|1892.87|34
1626368770000|2021-07-15 17:06:10|1902.86|1894.16|1902.73|1894.03|1903.01|1894.31|1902.3|1893.6|26
1626368780000|2021-07-15 17:06:20|1902.62|1893.92|1901.93|1893.23|1902.9|1894.2|1901.93|1893.23|37
1626368790000|2021-07-15 17:06:30|1901.91|1893.21|1902.08|1893.38|1902.08|1893.38|1901.82|1893.12|18
1626368800000|2021-07-15 17:06:40|1902.01|1893.31|1902.39|1893.69|1902.39|1893.69|1902|1893.3|13
1626368810000|2021-07-15 17:06:50|1902.43|1893.73|1902.56|1893.86|1902.56|1893.86|1902.24|1893.54|27
1626368820000|2021-07-15 17:07:00|1902.43|1893.73|1901.31|1892.61|1902.76|1894.06|1901.31|1892.61|25
1626368830000|2021-07-15 17:07:10|1901.3|1892.6|1901.12|1892.42|1901.36|1892.66|1901.12|1892.42|19
1626368840000|2021-07-15 17:07:20|1901.13|1892.43|1900.67|1891.97|1901.23|1892.53|1900.67|1891.97|18
1626368850000|2021-07-15 17:07:30|1900.73|1892.03|1899.73|1891.03|1900.74|1892.04|1899.73|1891.03|26
1626368860000|2021-07-15 17:07:40|1899.62|1890.92|1900.13|1891.43|1900.16|1891.46|1899.48|1890.78|31
1626368870000|2021-07-15 17:07:50|1900.51|1891.81|1899.38|1890.68|1900.51|1891.81|1899.37|1890.67|35
1626368880000|2021-07-15 17:08:00|1899.37|1890.67|1898.76|1890.06|1899.37|1890.67|1898.64|1889.94|24
1626368890000|2021-07-15 17:08:10|1898.8|1890.1|1898.67|1889.97|1898.8|1890.1|1898.29|1889.59|34
1626368900000|2021-07-15 17:08:20|1898.76|1890.06|1898.31|1889.61|1898.76|1890.06|1898.04|1889.34|24
1626368910000|2021-07-15 17:08:30|1898.34|1889.64|1899.27|1890.57|1899.38|1890.68|1898.34|1889.64|28
1626368920000|2021-07-15 17:08:40|1899.11|1890.41|1899.44|1890.74|1899.77|1891.07|1899.1|1890.4|25
1626368930000|2021-07-15 17:08:50|1899.37|1890.67|1899.02|1890.32|1899.37|1890.67|1899.02|1890.32|15
1626368940000|2021-07-15 17:09:00|1899.01|1890.31|1898.22|1889.52|1899.01|1890.31|1898.16|1889.46|21
1626368950000|2021-07-15 17:09:10|1898.08|1889.38|1897.91|1889.21|1898.15|1889.45|1897.8|1889.1|25
1626368960000|2021-07-15 17:09:20|1897.99|1889.29|1893.21|1884.51|1898|1889.3|1893.21|1884.51|31
1626368970000|2021-07-15 17:09:30|1893.35|1884.65|1894.92|1886.22|1896.33|1887.63|1893.26|1884.56|39
1626368980000|2021-07-15 17:09:40|1894.81|1886.11|1892|1883.3|1895.05|1886.35|1889.29|1880.59|38
1626368990000|2021-07-15 17:09:50|1892.26|1883.56|1893.33|1884.63|1893.97|1885.27|1891.02|1882.32|39
1626369000000|2021-07-15 17:10:00|1892.65|1883.95|1892.8|1884.1|1892.82|1884.12|1891.43|1882.73|34
1626369010000|2021-07-15 17:10:10|1893.4|1884.7|1891.33|1882.63|1894.79|1886.09|1891.11|1882.41|40
1626369020000|2021-07-15 17:10:20|1890.76|1882.06|1890.64|1881.94|1891.27|1882.57|1889.77|1881.07|38
1626369030000|2021-07-15 17:10:30|1890.13|1881.43|1889.48|1880.78|1890.13|1881.43|1889.01|1880.31|38
1626369040000|2021-07-15 17:10:40|1889.62|1880.92|1888.81|1880.11|1889.7|1881|1888.61|1879.91|31
1626369050000|2021-07-15 17:10:50|1888.79|1880.09|1888.25|1879.55|1889.04|1880.34|1886.73|1878.03|37
1626369060000|2021-07-15 17:11:00|1888.1|1879.4|1889.54|1880.84|1889.54|1880.84|1888.1|1879.4|35
1626369070000|2021-07-15 17:11:10|1889.56|1880.86|1889.56|1880.86|1890.38|1881.68|1889.49|1880.79|38
1626369080000|2021-07-15 17:11:20|1889.68|1880.98|1890.48|1881.78|1891.1|1882.4|1889.68|1880.98|34
1626369090000|2021-07-15 17:11:30|1890.32|1881.62|1890.91|1882.21|1891.3|1882.6|1889.74|1881.04|33
1626369100000|2021-07-15 17:11:40|1890.9|1882.2|1895.09|1886.39|1895.46|1886.76|1890.8|1882.1|39
1626369110000|2021-07-15 17:11:50|1895.33|1886.63|1895.44|1886.74|1896.37|1887.67|1895.09|1886.39|37
1626369120000|2021-07-15 17:12:00|1895.41|1886.71|1898.47|1889.77|1898.51|1889.81|1895.4|1886.7|39
1626369130000|2021-07-15 17:12:10|1898.44|1889.74|1898.68|1889.98|1899.03|1890.33|1897.66|1888.96|32
1626369140000|2021-07-15 17:12:20|1898.72|1890.02|1898.75|1890.05|1899.09|1890.39|1898.36|1889.66|30
1626369150000|2021-07-15 17:12:30|1897.75|1889.05|1901.15|1892.45|1901.39|1892.69|1897.59|1888.89|36
1626369160000|2021-07-15 17:12:40|1901.25|1892.55|1901.66|1892.96|1901.82|1893.12|1900.51|1891.81|30
1626369170000|2021-07-15 17:12:50|1901.62|1892.92|1900.95|1892.25|1901.94|1893.24|1900.95|1892.25|30
1626369180000|2021-07-15 17:13:00|1900.51|1891.81|1900.44|1891.74|1901.58|1892.88|1900.1|1891.4|35
1626369190000|2021-07-15 17:13:10|1900.47|1891.77|1899.58|1890.88|1900.71|1892.01|1899.58|1890.88|36
1626369200000|2021-07-15 17:13:20|1899.56|1890.86|1898.63|1889.93|1899.56|1890.86|1898.23|1889.53|37
1626369210000|2021-07-15 17:13:30|1899.02|1890.32|1896.84|1888.14|1899.1|1890.4|1896.75|1888.05|36
1626369220000|2021-07-15 17:13:40|1896.68|1887.98|1897.28|1888.58|1897.42|1888.72|1896.3|1887.6|34
1626369230000|2021-07-15 17:13:50|1897.16|1888.46|1897.63|1888.93|1898.43|1889.73|1896.99|1888.29|37
1626369240000|2021-07-15 17:14:00|1897.93|1889.23|1897.65|1888.95|1897.93|1889.23|1897.54|1888.84|31
1626369250000|2021-07-15 17:14:10|1897.62|1888.92|1896.12|1887.42|1897.62|1888.92|1896.08|1887.38|26
1626369260000|2021-07-15 17:14:20|1896.08|1887.38|1895.4|1886.7|1896.86|1888.16|1895.4|1886.7|35
1626369270000|2021-07-15 17:14:30|1895.42|1886.72|1894.24|1885.54|1895.54|1886.84|1894.24|1885.54|27
1626369280000|2021-07-15 17:14:40|1893.96|1885.26|1893.96|1885.26|1894.63|1885.93|1893.64|1884.94|39
1626369290000|2021-07-15 17:14:50|1893.95|1885.25|1893.81|1885.11|1894.23|1885.53|1893.73|1885.03|34
1626369300000|2021-07-15 17:15:00|1893.75|1885.05|1894.26|1885.56|1894.83|1886.13|1893.75|1885.05|31
1626369310000|2021-07-15 17:15:10|1894.03|1885.33|1898.01|1889.31|1898.06|1889.36|1893.93|1885.23|28
1626369320000|2021-07-15 17:15:20|1897.92|1889.22|1897.44|1888.74|1898.03|1889.33|1897.24|1888.54|19
1626369330000|2021-07-15 17:15:30|1897.67|1888.97|1897.28|1888.58|1898.01|1889.31|1897.27|1888.57|27
1626369340000|2021-07-15 17:15:40|1897.33|1888.63|1897.5|1888.8|1897.9|1889.2|1897.33|1888.63|31
1626369350000|2021-07-15 17:15:50|1897.62|1888.92|1897.74|1889.04|1898.11|1889.41|1897.36|1888.66|23
1626369360000|2021-07-15 17:16:00|1897.78|1889.08|1896.81|1888.11|1898.01|1889.31|1896.81|1888.11|33
1626369370000|2021-07-15 17:16:10|1896.93|1888.23|1896.3|1887.6|1897.09|1888.39|1896.3|1887.6|34
1626369380000|2021-07-15 17:16:20|1896.27|1887.57|1895.74|1887.04|1896.27|1887.57|1895.53|1886.83|26
1626369390000|2021-07-15 17:16:30|1895.95|1887.25|1894.44|1885.74|1896.01|1887.31|1894.44|1885.74|33
1626369400000|2021-07-15 17:16:40|1894.16|1885.46|1893.46|1884.76|1894.22|1885.52|1893.4|1884.7|31
1626369410000|2021-07-15 17:16:50|1893.32|1884.62|1894.64|1885.94|1895.56|1886.86|1893.32|1884.62|34
1626369420000|2021-07-15 17:17:00|1894.59|1885.89|1894.31|1885.61|1895.02|1886.32|1894.31|1885.61|31
1626369430000|2021-07-15 17:17:10|1894.45|1885.75|1893.45|1884.75|1894.47|1885.77|1893.45|1884.75|24
1626369440000|2021-07-15 17:17:20|1893.61|1884.91|1894.08|1885.38|1894.84|1886.14|1893.49|1884.79|32
1626369450000|2021-07-15 17:17:30|1893.97|1885.27|1894.24|1885.54|1894.25|1885.55|1893.56|1884.86|31
1626369460000|2021-07-15 17:17:40|1894.01|1885.31|1893.48|1884.78|1894.21|1885.51|1893.48|1884.78|26
1626369470000|2021-07-15 17:17:50|1893.65|1884.95|1892.71|1884.01|1893.79|1885.09|1892.71|1884.01|23
1626369480000|2021-07-15 17:18:00|1892.68|1883.98|1892.48|1883.78|1892.69|1883.99|1892.38|1883.68|29
1626369490000|2021-07-15 17:18:10|1892.46|1883.76|1892.14|1883.44|1892.56|1883.86|1892|1883.3|13
1626369500000|2021-07-15 17:18:20|1892.13|1883.43|1891.28|1882.58|1892.14|1883.44|1891.13|1882.43|27
1626369510000|2021-07-15 17:18:30|1891.31|1882.61|1891.52|1882.82|1892.26|1883.56|1891.29|1882.59|23
1626369520000|2021-07-15 17:18:40|1891.49|1882.79|1890.52|1881.82|1891.49|1882.79|1890.32|1881.62|25
1626369530000|2021-07-15 17:18:50|1890.5|1881.8|1890.98|1882.28|1890.98|1882.28|1890.46|1881.76|32
1626369540000|2021-07-15 17:19:00|1890.94|1882.24|1889.93|1881.23|1890.94|1882.24|1889.61|1880.91|31
1626369550000|2021-07-15 17:19:10|1890.22|1881.52|1891.36|1882.66|1891.44|1882.74|1890.22|1881.52|30
1626369560000|2021-07-15 17:19:20|1891.33|1882.63|1890.32|1881.62|1891.34|1882.64|1890.22|1881.52|31
1626369570000|2021-07-15 17:19:30|1890.29|1881.59|1890.01|1881.31|1890.59|1881.89|1889.85|1881.15|29
1626369580000|2021-07-15 17:19:40|1890|1881.3|1890.06|1881.36|1890.12|1881.42|1888.89|1880.19|37
1626369590000|2021-07-15 17:19:50|1889.96|1881.26|1889.48|1880.78|1890.68|1881.98|1889.48|1880.78|31
1626369600000|2021-07-15 17:20:00|1889.52|1880.82|1890.49|1881.79|1890.57|1881.87|1889.49|1880.79|32
1626369610000|2021-07-15 17:20:10|1890.56|1881.86|1890.19|1881.49|1890.56|1881.86|1889.77|1881.07|34
1626369620000|2021-07-15 17:20:20|1890.47|1881.77|1888.85|1880.15|1890.49|1881.79|1888.83|1880.13|34
1626369630000|2021-07-15 17:20:30|1888.69|1879.99|1888.23|1879.53|1888.83|1880.13|1887.13|1878.43|35
1626369640000|2021-07-15 17:20:40|1888.1|1879.4|1887.38|1878.68|1888.21|1879.51|1887.36|1878.66|32
1626369650000|2021-07-15 17:20:50|1887.4|1878.7|1890.25|1881.55|1890.33|1881.63|1887.4|1878.7|36
1626369660000|2021-07-15 17:21:00|1890.36|1881.66|1891.2|1882.5|1891.2|1882.5|1890.11|1881.41|27
1626369670000|2021-07-15 17:21:10|1891.23|1882.53|1891.96|1883.26|1892.65|1883.95|1890.34|1881.64|33
1626369680000|2021-07-15 17:21:20|1891.93|1883.23|1891.71|1883.01|1893.11|1884.41|1890.84|1882.14|31
1626369690000|2021-07-15 17:21:30|1890.35|1881.65|1892.73|1884.03|1893.89|1885.19|1890.35|1881.65|34
1626369700000|2021-07-15 17:21:40|1892.74|1884.04|1895.68|1886.98|1895.74|1887.04|1890.66|1881.96|25
1626369710000|2021-07-15 17:21:50|1895.7|1887|1894.24|1885.54|1895.7|1887|1894.24|1885.54|27
1626369720000|2021-07-15 17:22:00|1893.83|1885.13|1893.7|1885|1894.11|1885.41|1893.33|1884.63|23
1626369730000|2021-07-15 17:22:10|1893.71|1885.01|1894.54|1885.84|1894.54|1885.84|1893.51|1884.81|33
1626369740000|2021-07-15 17:22:20|1894.72|1886.02|1894.42|1885.72|1894.72|1886.02|1893.76|1885.06|34
1626369750000|2021-07-15 17:22:30|1894.35|1885.65|1894.33|1885.63|1894.43|1885.73|1893.88|1885.18|29
1626369760000|2021-07-15 17:22:40|1894.35|1885.65|1895.07|1886.37|1895.07|1886.37|1894.01|1885.31|31
1626369770000|2021-07-15 17:22:50|1894.88|1886.18|1895.59|1886.89|1895.59|1886.89|1894.56|1885.86|32
1626369780000|2021-07-15 17:23:00|1895.56|1886.86|1894.48|1885.78|1895.56|1886.86|1894.42|1885.72|38
1626369790000|2021-07-15 17:23:10|1894.34|1885.64|1894.83|1886.13|1894.86|1886.16|1894.34|1885.64|33
1626369800000|2021-07-15 17:23:20|1894.77|1886.07|1895.38|1886.68|1895.39|1886.69|1894.62|1885.92|25
1626369810000|2021-07-15 17:23:30|1895.34|1886.64|1895.13|1886.43|1895.42|1886.72|1895.12|1886.42|30
1626369820000|2021-07-15 17:23:40|1894.77|1886.07|1894.37|1885.67|1894.77|1886.07|1894.13|1885.43|33
1626369830000|2021-07-15 17:23:50|1894.43|1885.73|1894.63|1885.93|1894.84|1886.14|1894.38|1885.68|28
1626369840000|2021-07-15 17:24:00|1894.62|1885.92|1894.9|1886.2|1895.42|1886.72|1894.62|1885.92|34
1626369850000|2021-07-15 17:24:10|1894.89|1886.19|1894.86|1886.16|1894.89|1886.19|1894.36|1885.66|29
1626369860000|2021-07-15 17:24:20|1894.82|1886.12|1895.17|1886.47|1895.17|1886.47|1894.82|1886.12|14
1626369870000|2021-07-15 17:24:30|1895.37|1886.67|1895.15|1886.45|1895.37|1886.67|1894.97|1886.27|35
1626369880000|2021-07-15 17:24:40|1895.12|1886.42|1894.99|1886.29|1895.19|1886.49|1894.81|1886.11|24
1626369890000|2021-07-15 17:24:50|1894.98|1886.28|1895.14|1886.44|1895.25|1886.55|1894.97|1886.27|22
1626369900000|2021-07-15 17:25:00|1895.16|1886.46|1896.53|1887.83|1896.53|1887.83|1895.16|1886.46|30
1626369910000|2021-07-15 17:25:10|1896.46|1887.76|1896.83|1888.13|1896.99|1888.29|1896.46|1887.76|28
1626369920000|2021-07-15 17:25:20|1896.85|1888.15|1896.7|1888|1897.55|1888.85|1896.64|1887.94|30
1626369930000|2021-07-15 17:25:30|1896.64|1887.94|1897.28|1888.58|1897.38|1888.68|1896.19|1887.49|36
1626369940000|2021-07-15 17:25:40|1897.21|1888.51|1897.4|1888.7|1897.48|1888.78|1897.13|1888.43|29
1626369950000|2021-07-15 17:25:50|1897.43|1888.73|1899.39|1890.69|1899.52|1890.82|1897.38|1888.68|37
1626369960000|2021-07-15 17:26:00|1899.43|1890.73|1898.81|1890.11|1899.43|1890.73|1898.41|1889.71|30
1626369970000|2021-07-15 17:26:10|1898.8|1890.1|1899.06|1890.36|1899.17|1890.47|1898.56|1889.86|27
1626369980000|2021-07-15 17:26:20|1898.95|1890.25|1897.81|1889.11|1898.95|1890.25|1897.79|1889.09|36
1626369990000|2021-07-15 17:26:30|1897.94|1889.24|1898.3|1889.6|1898.32|1889.62|1897.6|1888.9|31
1626370000000|2021-07-15 17:26:40|1898.34|1889.64|1898.08|1889.38|1898.59|1889.89|1898.08|1889.38|20
1626370010000|2021-07-15 17:26:50|1898.1|1889.4|1898.57|1889.87|1898.66|1889.96|1898.04|1889.34|22
1626370020000|2021-07-15 17:27:00|1898.56|1889.86|1898.58|1889.88|1898.7|1890|1898.5|1889.8|11
1626370030000|2021-07-15 17:27:10|1898.64|1889.94|1899.1|1890.4|1899.1|1890.4|1898.63|1889.93|13
1626370040000|2021-07-15 17:27:20|1899.12|1890.42|1899.72|1891.02|1899.96|1891.26|1898.99|1890.29|15
1626370050000|2021-07-15 17:27:30|1899.7|1891|1899.69|1890.99|1899.82|1891.12|1899.39|1890.69|21
1626370060000|2021-07-15 17:27:40|1899.71|1891.01|1899.43|1890.73|1900.21|1891.51|1899.43|1890.73|22
1626370070000|2021-07-15 17:27:50|1899.45|1890.75|1898.84|1890.14|1899.53|1890.83|1898.84|1890.14|18
1626370080000|2021-07-15 17:28:00|1898.68|1889.98|1899.51|1890.81|1899.54|1890.84|1898.68|1889.98|27
1626370090000|2021-07-15 17:28:10|1899.52|1890.82|1899.45|1890.75|1899.77|1891.07|1898.85|1890.15|29
1626370100000|2021-07-15 17:28:20|1899.43|1890.73|1899.27|1890.57|1899.53|1890.83|1899.12|1890.42|25
1626370110000|2021-07-15 17:28:30|1899.33|1890.63|1899.49|1890.79|1899.53|1890.83|1899.3|1890.6|23
1626370120000|2021-07-15 17:28:40|1899.46|1890.76|1901.02|1892.32|1901.02|1892.32|1899.46|1890.76|20
1626370130000|2021-07-15 17:28:50|1901.1|1892.4|1900.91|1892.21|1901.1|1892.4|1900.6|1891.9|25
1626370140000|2021-07-15 17:29:00|1900.84|1892.14|1901.42|1892.72|1901.42|1892.72|1900.82|1892.12|27
1626370150000|2021-07-15 17:29:10|1901.24|1892.54|1901.75|1893.05|1901.85|1893.15|1901.21|1892.51|23
1626370160000|2021-07-15 17:29:20|1901.68|1892.98|1902.95|1894.25|1902.95|1894.25|1901.62|1892.92|23
1626370170000|2021-07-15 17:29:30|1902.87|1894.17|1902.59|1893.89|1903.05|1894.35|1902.57|1893.87|29
1626370180000|2021-07-15 17:29:40|1902.5|1893.8|1903.04|1894.34|1903.08|1894.38|1902.46|1893.76|31
1626370190000|2021-07-15 17:29:50|1903.03|1894.33|1903.49|1894.79|1903.64|1894.94|1902.98|1894.28|24
1626370200000|2021-07-15 17:30:00|1903.52|1894.82|1903.46|1894.76|1904.07|1895.37|1903|1894.3|28
1626370210000|2021-07-15 17:30:10|1903.48|1894.78|1903.69|1894.99|1903.79|1895.09|1902.92|1894.22|25
1626370220000|2021-07-15 17:30:20|1903.64|1894.94|1905|1896.3|1905.19|1896.49|1903.64|1894.94|27
1626370230000|2021-07-15 17:30:30|1905.25|1896.55|1906.63|1897.93|1907.06|1898.36|1905|1896.3|24
1626370240000|2021-07-15 17:30:40|1906.93|1898.23|1907.38|1898.68|1907.43|1898.73|1906.41|1897.71|27
1626370250000|2021-07-15 17:30:50|1907.27|1898.57|1908.43|1899.73|1908.46|1899.76|1907.24|1898.54|24
1626370260000|2021-07-15 17:31:00|1908.48|1899.78|1909.17|1900.47|1909.17|1900.47|1908.11|1899.41|22
1626370270000|2021-07-15 17:31:10|1909.05|1900.35|1910.65|1901.95|1910.81|1902.11|1909.05|1900.35|24
1626370280000|2021-07-15 17:31:20|1910.81|1902.11|1910.24|1901.54|1911.35|1902.65|1910.05|1901.35|29
1626370290000|2021-07-15 17:31:30|1910.38|1901.68|1911.69|1902.99|1911.69|1902.99|1909.97|1901.27|24
1626370300000|2021-07-15 17:31:40|1911.81|1903.11|1911.55|1902.85|1912.26|1903.56|1911.44|1902.74|15
1626370310000|2021-07-15 17:31:50|1911.44|1902.74|1910.52|1901.82|1911.75|1903.05|1910.43|1901.73|19
1626370320000|2021-07-15 17:32:00|1910.71|1902.01|1909.37|1900.67|1910.71|1902.01|1909.35|1900.65|20
1626370330000|2021-07-15 17:32:10|1909.42|1900.72|1908.66|1899.96|1909.71|1901.01|1908.66|1899.96|26
1626370340000|2021-07-15 17:32:20|1908.59|1899.89|1907.12|1898.42|1908.59|1899.89|1906.92|1898.22|34
1626370350000|2021-07-15 17:32:30|1907.15|1898.45|1906.89|1898.19|1907.15|1898.45|1905.48|1896.78|36
1626370360000|2021-07-15 17:32:40|1906.95|1898.25|1907.4|1898.7|1907.45|1898.75|1906.92|1898.22|32
1626370370000|2021-07-15 17:32:50|1907.46|1898.76|1907.94|1899.24|1907.94|1899.24|1907.28|1898.58|27
1626370380000|2021-07-15 17:33:00|1908.19|1899.49|1906.65|1897.95|1908.54|1899.84|1906.65|1897.95|30
1626370390000|2021-07-15 17:33:10|1906.61|1897.91|1905.9|1897.2|1906.61|1897.91|1905.38|1896.68|34
1626370400000|2021-07-15 17:33:20|1905.89|1897.19|1907.87|1899.17|1907.96|1899.26|1905.69|1896.99|34
1626370410000|2021-07-15 17:33:30|1907.84|1899.14|1908.25|1899.55|1908.25|1899.55|1906.91|1898.21|35
1626370420000|2021-07-15 17:33:40|1908.24|1899.54|1906.37|1897.67|1908.28|1899.58|1906.05|1897.35|32
1626370430000|2021-07-15 17:33:50|1906.16|1897.46|1905.16|1896.46|1906.47|1897.77|1905.16|1896.46|20
1626370440000|2021-07-15 17:34:00|1905.23|1896.53|1905.53|1896.83|1905.96|1897.26|1905.15|1896.45|24
1626370450000|2021-07-15 17:34:10|1905.55|1896.85|1905.4|1896.7|1905.66|1896.96|1905.18|1896.48|22
1626370460000|2021-07-15 17:34:20|1905|1896.3|1904.95|1896.25|1905.1|1896.4|1904.8|1896.1|19
1626370470000|2021-07-15 17:34:30|1904.99|1896.29|1904.87|1896.17|1905.38|1896.68|1904.85|1896.15|31
1626370480000|2021-07-15 17:34:40|1905.09|1896.39|1904.91|1896.21|1905.09|1896.39|1904.86|1896.16|20
1626370490000|2021-07-15 17:34:50|1904.84|1896.14|1904.83|1896.13|1905.02|1896.32|1904.76|1896.06|25
1626370500000|2021-07-15 17:35:00|1904.85|1896.15|1903.77|1895.07|1904.85|1896.15|1903.73|1895.03|24
1626370510000|2021-07-15 17:35:10|1903.76|1895.06|1903.51|1894.81|1903.89|1895.19|1903.26|1894.56|30
1626370520000|2021-07-15 17:35:20|1903.42|1894.72|1901.24|1892.54|1903.43|1894.73|1901.14|1892.44|35
1626370530000|2021-07-15 17:35:30|1901.32|1892.62|1900.74|1892.04|1901.32|1892.62|1900.74|1892.04|25
1626370540000|2021-07-15 17:35:40|1900.79|1892.09|1902.27|1893.57|1902.35|1893.65|1900.79|1892.09|27
1626370550000|2021-07-15 17:35:50|1902.23|1893.53|1901.29|1892.59|1902.31|1893.61|1901.29|1892.59|21
1626370560000|2021-07-15 17:36:00|1901.27|1892.57|1899.76|1891.06|1901.27|1892.57|1899.76|1891.06|30
1626370570000|2021-07-15 17:36:10|1899.74|1891.04|1900.07|1891.37|1900.3|1891.6|1899.64|1890.94|34
1626370580000|2021-07-15 17:36:20|1900.12|1891.42|1899.96|1891.26|1900.52|1891.82|1899.75|1891.05|31
1626370590000|2021-07-15 17:36:30|1899.8|1891.1|1898.04|1889.34|1899.8|1891.1|1897.92|1889.22|33
1626370600000|2021-07-15 17:36:40|1898.09|1889.39|1898.1|1889.4|1898.32|1889.62|1897.82|1889.12|31
1626370610000|2021-07-15 17:36:50|1898.16|1889.46|1898.05|1889.35|1898.23|1889.53|1897.56|1888.86|30
1626370620000|2021-07-15 17:37:00|1898.12|1889.42|1897.81|1889.11|1898.17|1889.47|1897.64|1888.94|36
1626370630000|2021-07-15 17:37:10|1897.82|1889.12|1897.84|1889.14|1897.96|1889.26|1897.53|1888.83|26
1626370640000|2021-07-15 17:37:20|1897.92|1889.22|1900.18|1891.48|1900.32|1891.62|1897.92|1889.22|36
1626370650000|2021-07-15 17:37:30|1900.22|1891.52|1900.37|1891.67|1900.37|1891.67|1899.37|1890.67|31
1626370660000|2021-07-15 17:37:40|1900.41|1891.71|1899.83|1891.13|1900.41|1891.71|1899.83|1891.13|28
1626370670000|2021-07-15 17:37:50|1899.74|1891.04|1898.48|1889.78|1899.74|1891.04|1898.15|1889.45|33
1626370680000|2021-07-15 17:38:00|1898.5|1889.8|1898.36|1889.66|1898.52|1889.82|1898.05|1889.35|20
1626370690000|2021-07-15 17:38:10|1898.34|1889.64|1898.66|1889.96|1898.69|1889.99|1898.16|1889.46|28
1626370700000|2021-07-15 17:38:20|1898.63|1889.93|1898.74|1890.04|1898.74|1890.04|1898.44|1889.74|20
1626370710000|2021-07-15 17:38:30|1898.73|1890.03|1898.79|1890.09|1898.91|1890.21|1898.72|1890.02|19
1626370720000|2021-07-15 17:38:40|1898.77|1890.07|1900.13|1891.43|1900.56|1891.86|1898.77|1890.07|32
1626370730000|2021-07-15 17:38:50|1900.15|1891.45|1898.52|1889.82|1900.15|1891.45|1898.47|1889.77|30
1626370740000|2021-07-15 17:39:00|1898.67|1889.97|1899.4|1890.7|1899.47|1890.77|1898.59|1889.89|24
1626370750000|2021-07-15 17:39:10|1899.35|1890.65|1898.85|1890.15|1900.32|1891.62|1898.85|1890.15|31
1626370760000|2021-07-15 17:39:20|1898.86|1890.16|1898.63|1889.93|1898.94|1890.24|1898.35|1889.65|20
1626370770000|2021-07-15 17:39:30|1898.64|1889.94|1898.88|1890.18|1898.98|1890.28|1898.59|1889.89|31
1626370780000|2021-07-15 17:39:40|1898.91|1890.21|1899.26|1890.56|1899.58|1890.88|1898.77|1890.07|30
1626370790000|2021-07-15 17:39:50|1899.15|1890.45|1899.35|1890.65|1899.35|1890.65|1898.46|1889.76|32
1626370800000|2021-07-15 17:40:00|1899.38|1890.68|1899.95|1891.25|1899.95|1891.25|1899.38|1890.68|26
1626370810000|2021-07-15 17:40:10|1900.03|1891.33|1900.84|1892.14|1900.86|1892.16|1900.03|1891.33|35
1626370820000|2021-07-15 17:40:20|1901.03|1892.33|1901.07|1892.37|1901.17|1892.47|1900.88|1892.18|29
1626370830000|2021-07-15 17:40:30|1901.08|1892.38|1900.21|1891.51|1901.46|1892.76|1900.21|1891.51|35
1626370840000|2021-07-15 17:40:40|1900.19|1891.49|1900.21|1891.51|1900.33|1891.63|1900.03|1891.33|37
1626370850000|2021-07-15 17:40:50|1900.23|1891.53|1899.04|1890.34|1900.23|1891.53|1898.92|1890.22|35
1626370860000|2021-07-15 17:41:00|1899.09|1890.39|1898.6|1889.9|1899.17|1890.47|1898.52|1889.82|30
1626370870000|2021-07-15 17:41:10|1898.57|1889.87|1898.6|1889.9|1898.6|1889.9|1897.6|1888.9|29
1626370880000|2021-07-15 17:41:20|1898.72|1890.02|1897.83|1889.13|1898.75|1890.05|1897.69|1888.99|34
1626370890000|2021-07-15 17:41:30|1897.8|1889.1|1896.82|1888.12|1898.01|1889.31|1896.7|1888|33
1626370900000|2021-07-15 17:41:40|1896.94|1888.24|1897.6|1888.9|1897.64|1888.94|1896.94|1888.24|32
1626370910000|2021-07-15 17:41:50|1897.61|1888.91|1898.26|1889.56|1898.26|1889.56|1897.13|1888.43|33
1626370920000|2021-07-15 17:42:00|1898.13|1889.43|1899.24|1890.54|1899.24|1890.54|1898.05|1889.35|27
1626370930000|2021-07-15 17:42:10|1899.21|1890.51|1898.79|1890.09|1899.29|1890.59|1898.77|1890.07|28
1626370940000|2021-07-15 17:42:20|1898.89|1890.19|1898.92|1890.22|1898.94|1890.24|1898.78|1890.08|20
1626370950000|2021-07-15 17:42:30|1898.98|1890.28|1898.53|1889.83|1899.42|1890.72|1898.41|1889.71|34
1626370960000|2021-07-15 17:42:40|1898.6|1889.9|1899.3|1890.6|1899.33|1890.63|1898.47|1889.77|25
1626370970000|2021-07-15 17:42:50|1899.28|1890.58|1898.96|1890.26|1899.36|1890.66|1898.35|1889.65|24
1626370980000|2021-07-15 17:43:00|1898.95|1890.25|1899.13|1890.43|1899.13|1890.43|1898.54|1889.84|19
1626370990000|2021-07-15 17:43:10|1899.11|1890.41|1899.65|1890.95|1900.17|1891.47|1899.11|1890.41|27
1626371000000|2021-07-15 17:43:20|1899.6|1890.9|1899.63|1890.93|1899.99|1891.29|1899.59|1890.89|27
1626371010000|2021-07-15 17:43:30|1899.58|1890.88|1900.22|1891.52|1900.22|1891.52|1899.51|1890.81|17
1626371020000|2021-07-15 17:43:40|1900.25|1891.55|1898.82|1890.12|1900.51|1891.81|1898.82|1890.12|20
1626371030000|2021-07-15 17:43:50|1898.78|1890.08|1897.29|1888.59|1898.78|1890.08|1897.12|1888.42|28
1626371040000|2021-07-15 17:44:00|1897.32|1888.62|1897.24|1888.54|1897.78|1889.08|1897.03|1888.33|29
1626371050000|2021-07-15 17:44:10|1897.27|1888.57|1896.97|1888.27|1897.27|1888.57|1896.52|1887.82|22
1626371060000|2021-07-15 17:44:20|1896.87|1888.17|1897.17|1888.47|1897.52|1888.82|1896.64|1887.94|36
1626371070000|2021-07-15 17:44:30|1897.16|1888.46|1897.54|1888.84|1897.54|1888.84|1897.1|1888.4|27
1626371080000|2021-07-15 17:44:40|1897.44|1888.74|1897.51|1888.81|1897.61|1888.91|1897.22|1888.52|16
1626371090000|2021-07-15 17:44:50|1897.53|1888.83|1897.45|1888.75|1897.76|1889.06|1897.45|1888.75|24
1626371100000|2021-07-15 17:45:00|1897.43|1888.73|1897.72|1889.02|1898.31|1889.61|1897.26|1888.56|13
1626371110000|2021-07-15 17:45:10|1897.7|1889|1897.09|1888.39|1897.7|1889|1896.76|1888.06|18
1626371120000|2021-07-15 17:45:20|1896.79|1888.09|1895.79|1887.09|1896.79|1888.09|1895.43|1886.73|25
1626371130000|2021-07-15 17:45:30|1895.72|1887.02|1895.8|1887.1|1895.8|1887.1|1895.28|1886.58|30
1626371140000|2021-07-15 17:45:40|1895.77|1887.07|1895.75|1887.05|1896.42|1887.72|1895.75|1887.05|24
1626371150000|2021-07-15 17:45:50|1895.86|1887.16|1894.23|1885.53|1895.86|1887.16|1894.23|1885.53|25
1626371160000|2021-07-15 17:46:00|1894.09|1885.39|1895.31|1886.61|1895.66|1886.96|1893.89|1885.19|31
1626371170000|2021-07-15 17:46:10|1895.29|1886.59|1895.4|1886.7|1895.4|1886.7|1894.38|1885.68|30
1626371180000|2021-07-15 17:46:20|1895.5|1886.8|1895.94|1887.24|1896.19|1887.49|1895.5|1886.8|24
1626371190000|2021-07-15 17:46:30|1895.92|1887.22|1895.36|1886.66|1895.92|1887.22|1895|1886.3|34
1626371200000|2021-07-15 17:46:40|1895.28|1886.58|1897.57|1888.87|1897.67|1888.97|1895.06|1886.36|35
1626371210000|2021-07-15 17:46:50|1897.65|1888.95|1898.66|1889.96|1898.66|1889.96|1897.65|1888.95|32
1626371220000|2021-07-15 17:47:00|1898.69|1889.99|1897.71|1889.01|1898.97|1890.27|1897.68|1888.98|24
1626371230000|2021-07-15 17:47:10|1897.39|1888.69|1898.9|1890.2|1898.9|1890.2|1897.39|1888.69|23
1626371240000|2021-07-15 17:47:20|1898.98|1890.28|1899.47|1890.77|1899.68|1890.98|1898.93|1890.23|18
1626371250000|2021-07-15 17:47:30|1899.58|1890.88|1902.37|1893.67|1902.38|1893.68|1899.57|1890.87|26
1626371260000|2021-07-15 17:47:40|1902.45|1893.75|1902.84|1894.14|1903.07|1894.37|1902.13|1893.43|26
1626371270000|2021-07-15 17:47:50|1902.83|1894.13|1902.34|1893.64|1903.1|1894.4|1902.13|1893.43|29
1626371280000|2021-07-15 17:48:00|1902.41|1893.71|1902.38|1893.68|1902.67|1893.97|1902.19|1893.49|23
1626371290000|2021-07-15 17:48:10|1902.42|1893.72|1902.32|1893.62|1902.55|1893.85|1902.32|1893.62|9
1626371300000|2021-07-15 17:48:20|1902.31|1893.61|1902.61|1893.91|1902.64|1893.94|1901.94|1893.24|20
1626371310000|2021-07-15 17:48:30|1902.6|1893.9|1901.02|1892.32|1902.64|1893.94|1900.78|1892.08|33
1626371320000|2021-07-15 17:48:40|1901.04|1892.34|1899.74|1891.04|1901.04|1892.34|1899.36|1890.66|32
1626371330000|2021-07-15 17:48:50|1899.79|1891.09|1899.29|1890.59|1900.21|1891.51|1898.93|1890.23|31
1626371340000|2021-07-15 17:49:00|1899.31|1890.61|1899.52|1890.82|1899.54|1890.84|1898.85|1890.15|33
1626371350000|2021-07-15 17:49:10|1899.55|1890.85|1899.59|1890.89|1899.71|1891.01|1899.49|1890.79|31
1626371360000|2021-07-15 17:49:20|1899.67|1890.97|1899.94|1891.24|1899.94|1891.24|1899.23|1890.53|23
1626371370000|2021-07-15 17:49:30|1899.79|1891.09|1898.81|1890.11|1899.79|1891.09|1898.01|1889.31|29
1626371380000|2021-07-15 17:49:40|1898.5|1889.8|1898.33|1889.63|1898.73|1890.03|1897.76|1889.06|24
1626371390000|2021-07-15 17:49:50|1898.36|1889.66|1897.57|1888.87|1898.36|1889.66|1897.16|1888.46|31
1626371400000|2021-07-15 17:50:00|1897.43|1888.73|1896.44|1887.74|1897.46|1888.76|1896.17|1887.47|34
1626371410000|2021-07-15 17:50:10|1896.45|1887.75|1897.08|1888.38|1897.36|1888.66|1896.45|1887.75|21
1626371420000|2021-07-15 17:50:20|1897.03|1888.33|1897.25|1888.55|1897.25|1888.55|1896.91|1888.21|19
1626371430000|2021-07-15 17:50:30|1897.23|1888.53|1897.41|1888.71|1897.62|1888.92|1897.02|1888.32|7
1626371440000|2021-07-15 17:50:40|1897.46|1888.76|1897.29|1888.59|1897.46|1888.76|1897.17|1888.47|12
1626371450000|2021-07-15 17:50:50|1897.3|1888.6|1896.78|1888.08|1897.98|1889.28|1896.78|1888.08|17
1626371460000|2021-07-15 17:51:00|1896.87|1888.17|1896.54|1887.84|1896.87|1888.17|1896.32|1887.62|11
1626371470000|2021-07-15 17:51:10|1896.39|1887.69|1894.89|1886.19|1896.4|1887.7|1894.89|1886.19|25
1626371480000|2021-07-15 17:51:20|1894.84|1886.14|1895.15|1886.45|1895.21|1886.51|1894.76|1886.06|25
1626371490000|2021-07-15 17:51:30|1895.11|1886.41|1895.01|1886.31|1895.2|1886.5|1894.73|1886.03|31
1626371500000|2021-07-15 17:51:40|1895.03|1886.33|1895.45|1886.75|1895.51|1886.81|1895.02|1886.32|31
1626371510000|2021-07-15 17:51:50|1895.42|1886.72|1894.77|1886.07|1895.68|1886.98|1894.77|1886.07|24
1626371520000|2021-07-15 17:52:00|1894.62|1885.92|1894.07|1885.37|1894.62|1885.92|1894.03|1885.33|16
1626371530000|2021-07-15 17:52:10|1894.05|1885.35|1894.66|1885.96|1894.72|1886.02|1894.04|1885.34|21
1626371540000|2021-07-15 17:52:20|1894.98|1886.28|1896.24|1887.54|1896.38|1887.68|1894.98|1886.28|29
1626371550000|2021-07-15 17:52:30|1896.22|1887.52|1897.26|1888.56|1897.3|1888.6|1896.03|1887.33|26
1626371560000|2021-07-15 17:52:40|1897.27|1888.57|1895.96|1887.26|1897.27|1888.57|1895.61|1886.91|31
1626371570000|2021-07-15 17:52:50|1895.95|1887.25|1896.04|1887.34|1896.19|1887.49|1895.82|1887.12|29
1626371580000|2021-07-15 17:53:00|1896|1887.3|1895.57|1886.87|1896.13|1887.43|1895.36|1886.66|21
1626371590000|2021-07-15 17:53:10|1895.55|1886.85|1893.92|1885.22|1895.55|1886.85|1893.8|1885.1|26
1626371600000|2021-07-15 17:53:20|1893.44|1884.74|1894.21|1885.51|1894.38|1885.68|1893.31|1884.61|34
1626371610000|2021-07-15 17:53:30|1893.92|1885.22|1892.6|1883.9|1894.31|1885.61|1892.6|1883.9|35
1626371620000|2021-07-15 17:53:40|1892.61|1883.91|1893.91|1885.21|1893.91|1885.21|1892.61|1883.91|33
1626371630000|2021-07-15 17:53:50|1893.59|1884.89|1893.38|1884.68|1893.64|1884.94|1892.26|1883.56|37
1626371640000|2021-07-15 17:54:00|1893.48|1884.78|1893.56|1884.86|1893.95|1885.25|1893.26|1884.56|34
1626371650000|2021-07-15 17:54:10|1893.33|1884.63|1893.06|1884.36|1893.44|1884.74|1892.98|1884.28|30
1626371660000|2021-07-15 17:54:20|1892.96|1884.26|1894.49|1885.79|1894.96|1886.26|1892.96|1884.26|38
1626371670000|2021-07-15 17:54:30|1894.52|1885.82|1894.38|1885.68|1894.61|1885.91|1893.24|1884.54|33
1626371680000|2021-07-15 17:54:40|1894.45|1885.75|1895.2|1886.5|1895.59|1886.89|1894.45|1885.75|31
1626371690000|2021-07-15 17:54:50|1895.24|1886.54|1894.84|1886.14|1895.49|1886.79|1894.84|1886.14|30
1626371700000|2021-07-15 17:55:00|1894.79|1886.09|1893.19|1884.49|1895.01|1886.31|1893.15|1884.45|30
1626371710000|2021-07-15 17:55:10|1893.2|1884.5|1892.58|1883.88|1893.54|1884.84|1892.53|1883.83|30
1626371720000|2021-07-15 17:55:20|1892.6|1883.9|1892.88|1884.18|1893.22|1884.52|1892.27|1883.57|30
1626371730000|2021-07-15 17:55:30|1892.86|1884.16|1893.37|1884.67|1893.37|1884.67|1892.64|1883.94|32
1626371740000|2021-07-15 17:55:40|1893.32|1884.62|1894.38|1885.68|1894.51|1885.81|1893.21|1884.51|25
1626371750000|2021-07-15 17:55:50|1894.35|1885.65|1895.02|1886.32|1895.3|1886.6|1894.13|1885.43|24
1626371760000|2021-07-15 17:56:00|1895.04|1886.34|1897.27|1888.57|1897.44|1888.74|1895.03|1886.33|29
1626371770000|2021-07-15 17:56:10|1897.14|1888.44|1899.14|1890.44|1899.14|1890.44|1897.14|1888.44|32
1626371780000|2021-07-15 17:56:20|1898.73|1890.03|1900.88|1892.18|1902.35|1893.65|1898.72|1890.02|36
1626371790000|2021-07-15 17:56:30|1901.01|1892.31|1901.99|1893.29|1902.25|1893.55|1901.01|1892.31|27
1626371800000|2021-07-15 17:56:40|1901.66|1892.96|1902.14|1893.44|1902.14|1893.44|1900.65|1891.95|33
1626371810000|2021-07-15 17:56:50|1901.67|1892.97|1901.17|1892.47|1901.98|1893.28|1900.49|1891.79|33
1626371820000|2021-07-15 17:57:00|1901.18|1892.48|1901.8|1893.1|1902.01|1893.31|1901.18|1892.48|20
1626371830000|2021-07-15 17:57:10|1901.83|1893.13|1901.54|1892.84|1901.83|1893.13|1901.41|1892.71|30
1626371840000|2021-07-15 17:57:20|1901.5|1892.8|1902.02|1893.32|1902.16|1893.46|1901.5|1892.8|23
1626371850000|2021-07-15 17:57:30|1901.98|1893.28|1901.72|1893.02|1902.38|1893.68|1901.72|1893.02|32
1626371860000|2021-07-15 17:57:40|1901.64|1892.94|1900.94|1892.24|1901.64|1892.94|1900.94|1892.24|25
1626371870000|2021-07-15 17:57:50|1900.99|1892.29|1902.27|1893.57|1902.27|1893.57|1900.89|1892.19|32
1626371880000|2021-07-15 17:58:00|1902.23|1893.53|1901.31|1892.61|1902.23|1893.53|1901.31|1892.61|31
1626371890000|2021-07-15 17:58:10|1901.33|1892.63|1901.24|1892.54|1901.45|1892.75|1900.82|1892.12|24
1626371900000|2021-07-15 17:58:20|1901.27|1892.57|1902.05|1893.35|1902.05|1893.35|1901.18|1892.48|37
1626371910000|2021-07-15 17:58:30|1902.02|1893.32|1902.28|1893.58|1902.45|1893.75|1901.99|1893.29|28
1626371920000|2021-07-15 17:58:40|1902.04|1893.34|1901.29|1892.59|1902.04|1893.34|1900.94|1892.24|28
1626371930000|2021-07-15 17:58:50|1901.23|1892.53|1901|1892.3|1901.57|1892.87|1901|1892.3|23
1626371940000|2021-07-15 17:59:00|1901.1|1892.4|1900.94|1892.24|1901.33|1892.63|1900.48|1891.78|31
1626371950000|2021-07-15 17:59:10|1900.91|1892.21|1902.23|1893.53|1902.52|1893.82|1900.82|1892.12|31
1626371960000|2021-07-15 17:59:20|1902.4|1893.7|1902.13|1893.43|1902.47|1893.77|1901.79|1893.09|27
1626371970000|2021-07-15 17:59:30|1902.18|1893.48|1902.17|1893.47|1902.62|1893.92|1902.02|1893.32|26
1626371980000|2021-07-15 17:59:40|1902.56|1893.86|1902.97|1894.27|1903.28|1894.58|1902.16|1893.46|28
1626371990000|2021-07-15 17:59:50|1903.05|1894.35|1903.38|1894.68|1903.45|1894.75|1902.94|1894.24|29
1626372000000|2021-07-15 18:00:00|1903.41|1894.71|1905.32|1896.62|1905.32|1896.62|1902.96|1894.26|36
1626372010000|2021-07-15 18:00:10|1905.14|1896.44|1904.38|1895.68|1905.54|1896.84|1904.38|1895.68|32
1626372020000|2021-07-15 18:00:20|1904.66|1895.96|1903.55|1894.85|1904.66|1895.96|1903.55|1894.85|18
1626372030000|2021-07-15 18:00:30|1903.49|1894.79|1903.49|1894.79|1904.03|1895.33|1903.44|1894.74|28
1626372040000|2021-07-15 18:00:40|1903.45|1894.75|1902.74|1894.04|1903.45|1894.75|1902.74|1894.04|14
1626372050000|2021-07-15 18:00:50|1902.88|1894.18|1902.56|1893.86|1902.9|1894.2|1902.32|1893.62|19
1626372060000|2021-07-15 18:01:00|1902.54|1893.84|1901.51|1892.81|1903.5|1894.8|1901.27|1892.57|34
1626372070000|2021-07-15 18:01:10|1901.5|1892.8|1901|1892.3|1901.71|1893.01|1901|1892.3|21
1626372080000|2021-07-15 18:01:20|1901.09|1892.39|1900.86|1892.16|1901.09|1892.39|1900.76|1892.06|23
1626372090000|2021-07-15 18:01:30|1900.69|1891.99|1900.73|1892.03|1900.98|1892.28|1900.43|1891.73|25
1626372100000|2021-07-15 18:01:40|1900.75|1892.05|1901.88|1893.18|1901.88|1893.18|1900.75|1892.05|20
1626372110000|2021-07-15 18:01:50|1901.93|1893.23|1903.75|1895.05|1903.82|1895.12|1901.92|1893.22|38
1626372120000|2021-07-15 18:02:00|1903.77|1895.07|1905.32|1896.62|1905.33|1896.63|1903.74|1895.04|26
1626372130000|2021-07-15 18:02:10|1905.26|1896.56|1905.63|1896.93|1906.03|1897.33|1905.21|1896.51|20
1626372140000|2021-07-15 18:02:20|1905.78|1897.08|1906.38|1897.68|1907.05|1898.35|1905.56|1896.86|28
1626372150000|2021-07-15 18:02:30|1906.44|1897.74|1906.83|1898.13|1906.83|1898.13|1906.31|1897.61|26
1626372160000|2021-07-15 18:02:40|1906.86|1898.16|1907.86|1899.16|1907.96|1899.26|1906.86|1898.16|25
1626372170000|2021-07-15 18:02:50|1907.83|1899.13|1907.54|1898.84|1907.83|1899.13|1907.12|1898.42|23
1626372180000|2021-07-15 18:03:00|1908.15|1899.45|1908.59|1899.89|1908.65|1899.95|1907.91|1899.21|31
1626372190000|2021-07-15 18:03:10|1908.58|1899.88|1908.58|1899.88|1909.25|1900.55|1908.58|1899.88|29
1626372200000|2021-07-15 18:03:20|1908.6|1899.9|1908.52|1899.82|1908.78|1900.08|1908.52|1899.82|28
1626372210000|2021-07-15 18:03:30|1908.45|1899.75|1908.96|1900.26|1908.96|1900.26|1908.2|1899.5|27
1626372220000|2021-07-15 18:03:40|1909.01|1900.31|1908.9|1900.2|1909.14|1900.44|1908.4|1899.7|28
1626372230000|2021-07-15 18:03:50|1908.87|1900.17|1909.92|1901.22|1910.06|1901.36|1908.79|1900.09|31
1626372240000|2021-07-15 18:04:00|1909.77|1901.07|1909.51|1900.81|1910.48|1901.78|1908.62|1899.92|29
1626372250000|2021-07-15 18:04:10|1909.48|1900.78|1909.05|1900.35|1909.49|1900.79|1908.59|1899.89|24
1626372260000|2021-07-15 18:04:20|1909.06|1900.36|1908.21|1899.51|1909.19|1900.49|1908.21|1899.51|28
1626372270000|2021-07-15 18:04:30|1908.19|1899.49|1907.35|1898.65|1908.35|1899.65|1907.13|1898.43|33
1626372280000|2021-07-15 18:04:40|1907.42|1898.72|1907.12|1898.42|1907.42|1898.72|1906.6|1897.9|25
1626372290000|2021-07-15 18:04:50|1906.97|1898.27|1907.04|1898.34|1907.12|1898.42|1906.22|1897.52|34
1626372300000|2021-07-15 18:05:00|1906.93|1898.23|1908.98|1900.28|1908.98|1900.28|1906.93|1898.23|35
1626372310000|2021-07-15 18:05:10|1908.99|1900.29|1909.24|1900.54|1909.25|1900.55|1908.84|1900.14|32
1626372320000|2021-07-15 18:05:20|1909.26|1900.56|1908.92|1900.22|1909.29|1900.59|1908.64|1899.94|24
1626372330000|2021-07-15 18:05:30|1908.93|1900.23|1908.81|1900.11|1909.2|1900.5|1908.52|1899.82|30
1626372340000|2021-07-15 18:05:40|1908.83|1900.13|1908.91|1900.21|1909.28|1900.58|1908.74|1900.04|25
1626372350000|2021-07-15 18:05:50|1908.97|1900.27|1909.27|1900.57|1909.44|1900.74|1908.97|1900.27|22
1626372360000|2021-07-15 18:06:00|1909.19|1900.49|1908.33|1899.63|1909.19|1900.49|1908.29|1899.59|27
1626372370000|2021-07-15 18:06:10|1908.34|1899.64|1908.61|1899.91|1909.13|1900.43|1908.17|1899.47|33
1626372380000|2021-07-15 18:06:20|1908.6|1899.9|1909.07|1900.37|1909.07|1900.37|1908.6|1899.9|21
1626372390000|2021-07-15 18:06:30|1909.08|1900.38|1908.86|1900.16|1909.08|1900.38|1908.68|1899.98|20
1626372400000|2021-07-15 18:06:40|1908.9|1900.2|1909.23|1900.53|1909.34|1900.64|1908.9|1900.2|24
1626372410000|2021-07-15 18:06:50|1909.27|1900.57|1909.28|1900.58|1909.38|1900.68|1909.14|1900.44|20
1626372420000|2021-07-15 18:07:00|1909.29|1900.59|1908.95|1900.25|1909.29|1900.59|1908.54|1899.84|26
1626372430000|2021-07-15 18:07:10|1908.99|1900.29|1909.49|1900.79|1909.49|1900.79|1908.99|1900.29|25
1626372440000|2021-07-15 18:07:20|1909.3|1900.6|1910.14|1901.44|1910.18|1901.48|1909.28|1900.58|16
1626372450000|2021-07-15 18:07:30|1910.2|1901.5|1910.68|1901.98|1910.68|1901.98|1909.85|1901.15|21
1626372460000|2021-07-15 18:07:40|1910.65|1901.95|1909.55|1900.85|1910.65|1901.95|1909.28|1900.58|25
1626372470000|2021-07-15 18:07:50|1909.66|1900.96|1909.36|1900.66|1909.87|1901.17|1909.36|1900.66|21
1626372480000|2021-07-15 18:08:00|1909.44|1900.74|1908.9|1900.2|1909.44|1900.74|1908.52|1899.82|23
1626372490000|2021-07-15 18:08:10|1908.93|1900.23|1910.23|1901.53|1910.23|1901.53|1908.81|1900.11|28
1626372500000|2021-07-15 18:08:20|1910.2|1901.5|1910.23|1901.53|1910.26|1901.56|1910.07|1901.37|23
1626372510000|2021-07-15 18:08:30|1910.26|1901.56|1909.28|1900.58|1910.35|1901.65|1909.28|1900.58|21
1626372520000|2021-07-15 18:08:40|1909.26|1900.56|1909.27|1900.57|1909.33|1900.63|1909.24|1900.54|11
1626372530000|2021-07-15 18:08:50|1909.38|1900.68|1909.48|1900.78|1910.09|1901.39|1909.38|1900.68|27
1626372540000|2021-07-15 18:09:00|1909.46|1900.76|1910.07|1901.37|1910.11|1901.41|1909.43|1900.73|23
1626372550000|2021-07-15 18:09:10|1910.08|1901.38|1909.79|1901.09|1910.1|1901.4|1909.79|1901.09|21
1626372560000|2021-07-15 18:09:20|1909.87|1901.17|1909.86|1901.16|1909.87|1901.17|1909.37|1900.67|28
1626372570000|2021-07-15 18:09:30|1909.85|1901.15|1910.62|1901.92|1910.66|1901.96|1909.79|1901.09|16
1626372580000|2021-07-15 18:09:40|1910.53|1901.83|1909.63|1900.93|1910.53|1901.83|1909.63|1900.93|24
1626372590000|2021-07-15 18:09:50|1909.61|1900.91|1908.66|1899.96|1909.66|1900.96|1908.65|1899.95|25
1626372600000|2021-07-15 18:10:00|1908.61|1899.91|1906.79|1898.09|1908.61|1899.91|1906.79|1898.09|31
1626372610000|2021-07-15 18:10:10|1906.81|1898.11|1906.79|1898.09|1907.16|1898.46|1906.62|1897.92|29
1626372620000|2021-07-15 18:10:20|1906.81|1898.11|1908.33|1899.63|1908.33|1899.63|1906.74|1898.04|28
1626372630000|2021-07-15 18:10:30|1907.27|1898.57|1909.33|1900.63|1909.4|1900.7|1907.27|1898.57|24
1626372640000|2021-07-15 18:10:40|1909.28|1900.58|1909.05|1900.35|1909.4|1900.7|1909.03|1900.33|24
1626372650000|2021-07-15 18:10:50|1909.08|1900.38|1908.4|1899.7|1909.09|1900.39|1907.88|1899.18|25
1626372660000|2021-07-15 18:11:00|1908.42|1899.72|1908.11|1899.41|1908.84|1900.14|1907.58|1898.88|26
1626372670000|2021-07-15 18:11:10|1908.07|1899.37|1908.82|1900.12|1909|1900.3|1907.6|1898.9|22
1626372680000|2021-07-15 18:11:20|1908.81|1900.11|1909.27|1900.57|1909.42|1900.72|1908.8|1900.1|29
1626372690000|2021-07-15 18:11:30|1909.33|1900.63|1909.51|1900.81|1909.56|1900.86|1909.3|1900.6|19
1626372700000|2021-07-15 18:11:40|1909.58|1900.88|1910.65|1901.95|1910.81|1902.11|1909.5|1900.8|25
1626372710000|2021-07-15 18:11:50|1910.62|1901.92|1910.63|1901.93|1911.34|1902.64|1910.07|1901.37|30
1626372720000|2021-07-15 18:12:00|1910.64|1901.94|1910.15|1901.45|1910.88|1902.18|1910.12|1901.42|33
1626372730000|2021-07-15 18:12:10|1910.21|1901.51|1910.15|1901.45|1910.87|1902.17|1910.07|1901.37|31
1626372740000|2021-07-15 18:12:20|1910.09|1901.39|1909.94|1901.24|1910.74|1902.04|1909.84|1901.14|32
1626372750000|2021-07-15 18:12:30|1910.05|1901.35|1910.53|1901.83|1910.53|1901.83|1910.05|1901.35|26
1626372760000|2021-07-15 18:12:40|1910.54|1901.84|1910.74|1902.04|1910.81|1902.11|1910.54|1901.84|21
1626372770000|2021-07-15 18:12:50|1910.81|1902.11|1911.39|1902.69|1911.66|1902.96|1910.79|1902.09|21
1626372780000|2021-07-15 18:13:00|1911.37|1902.67|1910.87|1902.17|1911.43|1902.73|1910.87|1902.17|14
1626372790000|2021-07-15 18:13:10|1910.84|1902.14|1911.39|1902.69|1911.39|1902.69|1910.83|1902.13|29
1626372800000|2021-07-15 18:13:20|1911.38|1902.68|1911.28|1902.58|1911.54|1902.84|1910.99|1902.29|24
1626372810000|2021-07-15 18:13:30|1911.32|1902.62|1911.43|1902.73|1911.64|1902.94|1910.84|1902.14|23
1626372820000|2021-07-15 18:13:40|1911.42|1902.72|1911.39|1902.69|1911.75|1903.05|1911.37|1902.67|25
1626372830000|2021-07-15 18:13:50|1911.37|1902.67|1911.71|1903.01|1912.13|1903.43|1911.28|1902.58|28
1626372840000|2021-07-15 18:14:00|1911.7|1903|1910.92|1902.22|1911.73|1903.03|1910.76|1902.06|34
1626372850000|2021-07-15 18:14:10|1910.94|1902.24|1910.21|1901.51|1910.99|1902.29|1910.21|1901.51|27
1626372860000|2021-07-15 18:14:20|1910.14|1901.44|1911.42|1902.72|1911.42|1902.72|1909.54|1900.84|31
1626372870000|2021-07-15 18:14:30|1911.4|1902.7|1910.77|1902.07|1911.4|1902.7|1910.36|1901.66|25
1626372880000|2021-07-15 18:14:40|1910.71|1902.01|1910.58|1901.88|1911.26|1902.56|1910.51|1901.81|31
1626372890000|2021-07-15 18:14:50|1910.54|1901.84|1910.58|1901.88|1910.6|1901.9|1910.3|1901.6|22
1626372900000|2021-07-15 18:15:00|1910.57|1901.87|1910.34|1901.64|1910.66|1901.96|1910.28|1901.58|25
1626372910000|2021-07-15 18:15:10|1910.35|1901.65|1909.47|1900.77|1910.43|1901.73|1909.29|1900.59|23
1626372920000|2021-07-15 18:15:20|1909.33|1900.63|1911.14|1902.44|1911.19|1902.49|1909.33|1900.63|26
1626372930000|2021-07-15 18:15:30|1911.16|1902.46|1911.46|1902.76|1911.46|1902.76|1910.99|1902.29|30
1626372940000|2021-07-15 18:15:40|1911.5|1902.8|1912.25|1903.55|1912.28|1903.58|1911.5|1902.8|26
1626372950000|2021-07-15 18:15:50|1912.26|1903.56|1912.72|1904.02|1913.21|1904.51|1912.16|1903.46|29
1626372960000|2021-07-15 18:16:00|1912.7|1904|1913.73|1905.03|1913.73|1905.03|1912.7|1904|27
1626372970000|2021-07-15 18:16:10|1914|1905.3|1914.7|1906|1915.21|1906.51|1913.91|1905.21|28
1626372980000|2021-07-15 18:16:20|1914.79|1906.09|1916.22|1907.52|1916.22|1907.52|1914.3|1905.6|29
1626372990000|2021-07-15 18:16:30|1916.13|1907.43|1916.23|1907.53|1916.35|1907.65|1915.8|1907.1|29
1626373000000|2021-07-15 18:16:40|1916.22|1907.52|1916.81|1908.11|1916.99|1908.29|1915.85|1907.15|25
1626373010000|2021-07-15 18:16:50|1916.52|1907.82|1917.08|1908.38|1917.86|1909.16|1916.52|1907.82|30
1626373020000|2021-07-15 18:17:00|1916.93|1908.23|1916.24|1907.54|1916.94|1908.24|1916.06|1907.36|32
1626373030000|2021-07-15 18:17:10|1916.25|1907.55|1916.78|1908.08|1916.82|1908.12|1916.06|1907.36|21
1626373040000|2021-07-15 18:17:20|1916.81|1908.11|1916.46|1907.76|1917.04|1908.34|1916.37|1907.67|34
1626373050000|2021-07-15 18:17:30|1916.48|1907.78|1916.82|1908.12|1916.94|1908.24|1916.38|1907.68|26
1626373060000|2021-07-15 18:17:40|1916.75|1908.05|1917.56|1908.86|1917.64|1908.94|1916.5|1907.8|24
1626373070000|2021-07-15 18:17:50|1917.47|1908.77|1917.45|1908.75|1917.71|1909.01|1917.27|1908.57|20
1626373080000|2021-07-15 18:18:00|1917.58|1908.88|1916.58|1907.88|1917.81|1909.11|1916.51|1907.81|28
1626373090000|2021-07-15 18:18:10|1916.57|1907.87|1916.92|1908.22|1916.98|1908.28|1916.54|1907.84|16
1626373100000|2021-07-15 18:18:20|1916.88|1908.18|1916.43|1907.73|1916.88|1908.18|1916.05|1907.35|24
1626373110000|2021-07-15 18:18:30|1916.39|1907.69|1916.35|1907.65|1916.82|1908.12|1916.26|1907.56|31
1626373120000|2021-07-15 18:18:40|1916.34|1907.64|1916.18|1907.48|1917.03|1908.33|1916.18|1907.48|37
1626373130000|2021-07-15 18:18:50|1916.19|1907.49|1916.68|1907.98|1916.72|1908.02|1916.12|1907.42|31
1626373140000|2021-07-15 18:19:00|1916.71|1908.01|1916.51|1907.81|1916.74|1908.04|1916.32|1907.62|24
1626373150000|2021-07-15 18:19:10|1916.7|1908|1917.95|1909.25|1918.27|1909.57|1916.59|1907.89|35
1626373160000|2021-07-15 18:19:20|1917.97|1909.27|1917.18|1908.48|1918.37|1909.67|1917.14|1908.44|31
1626373170000|2021-07-15 18:19:30|1917.2|1908.5|1918.16|1909.46|1918.17|1909.47|1917.04|1908.34|29
1626373180000|2021-07-15 18:19:40|1918.17|1909.47|1917.59|1908.89|1918.21|1909.51|1917.59|1908.89|22
1626373190000|2021-07-15 18:19:50|1917.57|1908.87|1917.42|1908.72|1917.65|1908.95|1917.15|1908.45|27
1626373200000|2021-07-15 18:20:00|1917.52|1908.82|1917.4|1908.7|1917.78|1909.08|1917.22|1908.52|27
1626373210000|2021-07-15 18:20:10|1917.39|1908.69|1916.86|1908.16|1917.39|1908.69|1916.83|1908.13|23
1626373220000|2021-07-15 18:20:20|1917.04|1908.34|1916.16|1907.46|1917.04|1908.34|1916.16|1907.46|24
1626373230000|2021-07-15 18:20:30|1916.17|1907.47|1916.02|1907.32|1916.32|1907.62|1915.99|1907.29|20
1626373240000|2021-07-15 18:20:40|1916.04|1907.34|1917.12|1908.42|1917.13|1908.43|1916.02|1907.32|31
1626373250000|2021-07-15 18:20:50|1917.15|1908.45|1917.79|1909.09|1917.79|1909.09|1917.15|1908.45|27
1626373260000|2021-07-15 18:21:00|1917.8|1909.1|1916.45|1907.75|1917.82|1909.12|1916.41|1907.71|30
1626373270000|2021-07-15 18:21:10|1916.47|1907.77|1916.24|1907.54|1916.6|1907.9|1916.02|1907.32|23
1626373280000|2021-07-15 18:21:20|1916.2|1907.5|1915.93|1907.23|1916.2|1907.5|1915.83|1907.13|30
1626373290000|2021-07-15 18:21:30|1915.96|1907.26|1916.42|1907.72|1916.61|1907.91|1915.86|1907.16|27
1626373300000|2021-07-15 18:21:40|1916.53|1907.83|1915.97|1907.27|1916.53|1907.83|1915.88|1907.18|18
1626373310000|2021-07-15 18:21:50|1915.96|1907.26|1915.91|1907.21|1916.11|1907.41|1915.91|1907.21|11
1626373320000|2021-07-15 18:22:00|1915.95|1907.25|1916.04|1907.34|1916.11|1907.41|1915.95|1907.25|24
1626373330000|2021-07-15 18:22:10|1916|1907.3|1915.98|1907.28|1916.03|1907.33|1915.9|1907.2|21
1626373340000|2021-07-15 18:22:20|1915.96|1907.26|1915.54|1906.84|1916.42|1907.72|1915.54|1906.84|19
1626373350000|2021-07-15 18:22:30|1915.53|1906.83|1915.21|1906.51|1915.53|1906.83|1915.21|1906.51|18
1626373360000|2021-07-15 18:22:40|1915.18|1906.48|1915.19|1906.49|1915.35|1906.65|1915.01|1906.31|24
1626373370000|2021-07-15 18:22:50|1915.22|1906.52|1915.23|1906.53|1915.68|1906.98|1915.22|1906.52|26
1626373380000|2021-07-15 18:23:00|1915.21|1906.51|1914.06|1905.36|1915.45|1906.75|1914.06|1905.36|27
1626373390000|2021-07-15 18:23:10|1913.85|1905.15|1913.07|1904.37|1913.85|1905.15|1912.79|1904.09|36
1626373400000|2021-07-15 18:23:20|1913.06|1904.36|1913.38|1904.68|1913.49|1904.79|1912.98|1904.28|27
1626373410000|2021-07-15 18:23:30|1913.4|1904.7|1913.28|1904.58|1913.4|1904.7|1912.79|1904.09|28
1626373420000|2021-07-15 18:23:40|1913.38|1904.68|1913.05|1904.35|1913.46|1904.76|1912.87|1904.17|32
1626373430000|2021-07-15 18:23:50|1913.06|1904.36|1913.05|1904.35|1913.6|1904.9|1913.02|1904.32|28
1626373440000|2021-07-15 18:24:00|1913.03|1904.33|1911.22|1902.52|1913.05|1904.35|1911.22|1902.52|23
1626373450000|2021-07-15 18:24:10|1911.21|1902.51|1912.42|1903.72|1912.42|1903.72|1911.13|1902.43|37
1626373460000|2021-07-15 18:24:20|1912.41|1903.71|1912.2|1903.5|1912.45|1903.75|1911.98|1903.28|28
1626373470000|2021-07-15 18:24:30|1912.16|1903.46|1912.22|1903.52|1912.33|1903.63|1912.15|1903.45|27
1626373480000|2021-07-15 18:24:40|1912.23|1903.53|1912.15|1903.45|1912.29|1903.59|1912.15|1903.45|14
1626373490000|2021-07-15 18:24:50|1912.17|1903.47|1911.86|1903.16|1912.17|1903.47|1911.86|1903.16|25
1626373500000|2021-07-15 18:25:00|1911.94|1903.24|1913.12|1904.42|1913.2|1904.5|1911.93|1903.23|27
1626373510000|2021-07-15 18:25:10|1912.94|1904.24|1913.59|1904.89|1913.63|1904.93|1912.94|1904.24|24
1626373520000|2021-07-15 18:25:20|1913.58|1904.88|1912.77|1904.07|1913.63|1904.93|1912.58|1903.88|33
1626373530000|2021-07-15 18:25:30|1912.86|1904.16|1913.48|1904.78|1914.04|1905.34|1912.86|1904.16|34
1626373540000|2021-07-15 18:25:40|1913.64|1904.94|1914.55|1905.85|1914.61|1905.91|1913.64|1904.94|26
1626373550000|2021-07-15 18:25:50|1914.56|1905.86|1914.61|1905.91|1914.81|1906.11|1914.54|1905.84|31
1626373560000|2021-07-15 18:26:00|1914.58|1905.88|1914.28|1905.58|1915.24|1906.54|1914.27|1905.57|32
1626373570000|2021-07-15 18:26:10|1914.29|1905.59|1914.45|1905.75|1914.45|1905.75|1914.29|1905.59|21
1626373580000|2021-07-15 18:26:20|1914.43|1905.73|1914.62|1905.92|1914.67|1905.97|1914.39|1905.69|21
1626373590000|2021-07-15 18:26:30|1914.61|1905.91|1914.25|1905.55|1914.61|1905.91|1914.25|1905.55|14
1626373600000|2021-07-15 18:26:40|1914.29|1905.59|1913.38|1904.68|1914.29|1905.59|1913.38|1904.68|17
1626373610000|2021-07-15 18:26:50|1913.43|1904.73|1913.63|1904.93|1913.95|1905.25|1913.38|1904.68|19
1626373620000|2021-07-15 18:27:00|1913.58|1904.88|1913.78|1905.08|1913.86|1905.16|1913.58|1904.88|23
1626373630000|2021-07-15 18:27:10|1913.7|1905|1913.88|1905.18|1913.88|1905.18|1913.18|1904.48|23
1626373640000|2021-07-15 18:27:20|1914.02|1905.32|1914.67|1905.97|1914.68|1905.98|1914.02|1905.32|33
1626373650000|2021-07-15 18:27:30|1914.68|1905.98|1914.67|1905.97|1914.68|1905.98|1914.37|1905.67|24
1626373660000|2021-07-15 18:27:40|1914.65|1905.95|1914.69|1905.99|1914.78|1906.08|1914.53|1905.83|15
1626373670000|2021-07-15 18:27:50|1914.68|1905.98|1915.19|1906.49|1915.35|1906.65|1914.68|1905.98|26
1626373680000|2021-07-15 18:28:00|1915.14|1906.44|1914.7|1906|1915.14|1906.44|1913.97|1905.27|28
1626373690000|2021-07-15 18:28:10|1914.74|1906.04|1916.8|1908.1|1916.8|1908.1|1914.74|1906.04|28
1626373700000|2021-07-15 18:28:20|1916.74|1908.04|1915.66|1906.96|1916.74|1908.04|1915.66|1906.96|30
1626373710000|2021-07-15 18:28:30|1915.68|1906.98|1916.45|1907.75|1916.45|1907.75|1915.68|1906.98|24
1626373720000|2021-07-15 18:28:40|1916.5|1907.8|1915.77|1907.07|1916.63|1907.93|1915.77|1907.07|29
1626373730000|2021-07-15 18:28:50|1915.78|1907.08|1915.5|1906.8|1915.78|1907.08|1915.09|1906.39|29
1626373740000|2021-07-15 18:29:00|1915.57|1906.87|1915.29|1906.59|1915.61|1906.91|1915.14|1906.44|28
1626373750000|2021-07-15 18:29:10|1915.25|1906.55|1915.08|1906.38|1915.37|1906.67|1914.82|1906.12|27
1626373760000|2021-07-15 18:29:20|1915.13|1906.43|1915.6|1906.9|1915.72|1907.02|1915.07|1906.37|21
1626373770000|2021-07-15 18:29:30|1915.76|1907.06|1915.71|1907.01|1915.97|1907.27|1915.5|1906.8|34
1626373780000|2021-07-15 18:29:40|1915.69|1906.99|1915.85|1907.15|1915.85|1907.15|1915.51|1906.81|25
1626373790000|2021-07-15 18:29:50|1915.84|1907.14|1915.91|1907.21|1915.97|1907.27|1915.78|1907.08|26
1626373800000|2021-07-15 18:30:00|1915.9|1907.2|1915.92|1907.22|1915.96|1907.26|1915.45|1906.75|24
1626373810000|2021-07-15 18:30:10|1915.91|1907.21|1914.89|1906.19|1915.91|1907.21|1914.89|1906.19|23
1626373820000|2021-07-15 18:30:20|1914.87|1906.17|1914.48|1905.78|1915.02|1906.32|1914.46|1905.76|24
1626373830000|2021-07-15 18:30:30|1914.4|1905.7|1914.35|1905.65|1914.62|1905.92|1914.28|1905.58|21
1626373840000|2021-07-15 18:30:40|1914.42|1905.72|1914.62|1905.92|1914.62|1905.92|1914.33|1905.63|15
1626373850000|2021-07-15 18:30:50|1914.63|1905.93|1915.84|1907.14|1915.84|1907.14|1914.63|1905.93|22
1626373860000|2021-07-15 18:31:00|1915.85|1907.15|1915.56|1906.86|1915.86|1907.16|1915.39|1906.69|17
1626373870000|2021-07-15 18:31:10|1915.54|1906.84|1915.51|1906.81|1915.58|1906.88|1915.45|1906.75|25
1626373880000|2021-07-15 18:31:20|1915.53|1906.83|1914.74|1906.04|1915.55|1906.85|1914.72|1906.02|22
1626373890000|2021-07-15 18:31:30|1914.58|1905.88|1914.8|1906.1|1915.37|1906.67|1914.49|1905.79|25
1626373900000|2021-07-15 18:31:40|1914.74|1906.04|1914.44|1905.74|1914.75|1906.05|1914.44|1905.74|14
1626373910000|2021-07-15 18:31:50|1914.37|1905.67|1914.94|1906.24|1914.97|1906.27|1914.37|1905.67|16
1626373920000|2021-07-15 18:32:00|1915.32|1906.62|1915.42|1906.72|1915.69|1906.99|1915.32|1906.62|18
1626373930000|2021-07-15 18:32:10|1915.53|1906.83|1915.61|1906.91|1915.69|1906.99|1915.5|1906.8|17
1626373940000|2021-07-15 18:32:20|1915.46|1906.76|1914.87|1906.17|1915.56|1906.86|1914.87|1906.17|13
1626373950000|2021-07-15 18:32:30|1914.89|1906.19|1914.94|1906.24|1915.13|1906.43|1914.8|1906.1|21
1626373960000|2021-07-15 18:32:40|1914.93|1906.23|1915.23|1906.53|1915.34|1906.64|1914.93|1906.23|27
1626373970000|2021-07-15 18:32:50|1915.26|1906.56|1915.26|1906.56|1915.32|1906.62|1915.06|1906.36|17
1626373980000|2021-07-15 18:33:00|1915.53|1906.83|1914.82|1906.12|1915.54|1906.84|1914.76|1906.06|26
1626373990000|2021-07-15 18:33:10|1914.81|1906.11|1914.43|1905.73|1914.96|1906.26|1914.43|1905.73|18
1626374000000|2021-07-15 18:33:20|1914.7|1906|1915.89|1907.19|1915.89|1907.19|1914.7|1906|28
1626374010000|2021-07-15 18:33:30|1915.87|1907.17|1915.38|1906.68|1916.06|1907.36|1915.38|1906.68|23
1626374020000|2021-07-15 18:33:40|1915.33|1906.63|1915.45|1906.75|1916.1|1907.4|1914.78|1906.08|29
1626374030000|2021-07-15 18:33:50|1915.24|1906.54|1914.27|1905.57|1915.24|1906.54|1914.11|1905.41|28
1626374040000|2021-07-15 18:34:00|1914.28|1905.58|1914.26|1905.56|1914.32|1905.62|1914.25|1905.55|14
1626374050000|2021-07-15 18:34:10|1914.34|1905.64|1914.19|1905.49|1914.48|1905.78|1914.14|1905.44|15
1626374060000|2021-07-15 18:34:20|1914.2|1905.5|1914.19|1905.49|1914.39|1905.69|1914.19|1905.49|20
1626374070000|2021-07-15 18:34:30|1914.21|1905.51|1914.08|1905.38|1914.37|1905.67|1914.08|1905.38|16
1626374080000|2021-07-15 18:34:40|1914.17|1905.47|1914.28|1905.58|1914.69|1905.99|1914.09|1905.39|18
1626374090000|2021-07-15 18:34:50|1914.27|1905.57|1914.19|1905.49|1914.45|1905.75|1913.93|1905.23|30
1626374100000|2021-07-15 18:35:00|1914.22|1905.52|1914.26|1905.56|1914.38|1905.68|1914.19|1905.49|27
1626374110000|2021-07-15 18:35:10|1914.28|1905.58|1914.29|1905.59|1914.29|1905.59|1914.21|1905.51|9
1626374120000|2021-07-15 18:35:20|1914.71|1906.01|1915.74|1907.04|1916.05|1907.35|1914.71|1906.01|30
1626374130000|2021-07-15 18:35:30|1915.71|1907.01|1915.51|1906.81|1916.14|1907.44|1915.51|1906.81|18
1626374140000|2021-07-15 18:35:40|1915.49|1906.79|1914.82|1906.12|1915.49|1906.79|1914.37|1905.67|19
1626374150000|2021-07-15 18:35:50|1914.81|1906.11|1915.2|1906.5|1915.52|1906.82|1914.81|1906.11|30
1626374160000|2021-07-15 18:36:00|1915.18|1906.48|1915.05|1906.35|1915.2|1906.5|1914.99|1906.29|23
1626374170000|2021-07-15 18:36:10|1915.06|1906.36|1914.96|1906.26|1915.57|1906.87|1914.96|1906.26|23
1626374180000|2021-07-15 18:36:20|1914.97|1906.27|1915.06|1906.36|1915.06|1906.36|1914.87|1906.17|20
1626374190000|2021-07-15 18:36:30|1915.08|1906.38|1914.7|1906|1915.09|1906.39|1914.6|1905.9|27
1626374200000|2021-07-15 18:36:40|1914.67|1905.97|1914.63|1905.93|1914.74|1906.04|1914.48|1905.78|24
1626374210000|2021-07-15 18:36:50|1914.59|1905.89|1914.54|1905.84|1914.66|1905.96|1914.48|1905.78|15
1626374220000|2021-07-15 18:37:00|1914.53|1905.83|1914.65|1905.95|1914.99|1906.29|1914.52|1905.82|28
1626374230000|2021-07-15 18:37:10|1914.64|1905.94|1915.45|1906.75|1915.51|1906.81|1914.63|1905.93|18
1626374240000|2021-07-15 18:37:20|1915.56|1906.86|1914.52|1905.82|1915.56|1906.86|1914.52|1905.82|16
1626374250000|2021-07-15 18:37:30|1914.63|1905.93|1914.47|1905.77|1914.63|1905.93|1914.47|1905.77|12
1626374260000|2021-07-15 18:37:40|1914.46|1905.76|1914.5|1905.8|1914.51|1905.81|1914.46|1905.76|16
1626374270000|2021-07-15 18:37:50|1914.44|1905.74|1914.04|1905.34|1914.45|1905.75|1913.63|1904.93|24
1626374280000|2021-07-15 18:38:00|1914.05|1905.35|1913.85|1905.15|1914.11|1905.41|1913.56|1904.86|15
1626374290000|2021-07-15 18:38:10|1913.87|1905.17|1913.9|1905.2|1913.94|1905.24|1913.54|1904.84|17
1626374300000|2021-07-15 18:38:20|1913.94|1905.24|1914.2|1905.5|1914.33|1905.63|1913.9|1905.2|26
1626374310000|2021-07-15 18:38:30|1914.21|1905.51|1914.12|1905.42|1914.44|1905.74|1914.12|1905.42|23
1626374320000|2021-07-15 18:38:40|1914.13|1905.43|1914.19|1905.49|1914.19|1905.49|1914.08|1905.38|14
1626374330000|2021-07-15 18:38:50|1914.12|1905.42|1914.2|1905.5|1914.2|1905.5|1914.12|1905.42|5
1626374340000|2021-07-15 18:39:00|1914.22|1905.52|1914.25|1905.55|1914.34|1905.64|1914.22|1905.52|25
1626374350000|2021-07-15 18:39:10|1914.19|1905.49|1914.39|1905.69|1914.42|1905.72|1914.19|1905.49|15
1626374360000|2021-07-15 18:39:20|1914.4|1905.7|1914.54|1905.84|1915.62|1906.92|1914.36|1905.66|19
1626374370000|2021-07-15 18:39:30|1914.35|1905.65|1914.93|1906.23|1915|1906.3|1914.23|1905.53|24
1626374380000|2021-07-15 18:39:40|1914.89|1906.19|1914.44|1905.74|1914.92|1906.22|1914.44|1905.74|14
1626374390000|2021-07-15 18:39:50|1914.21|1905.51|1914.45|1905.75|1914.6|1905.9|1914.17|1905.47|22
1626374400000|2021-07-15 18:40:00|1914.46|1905.76|1914.25|1905.55|1914.56|1905.86|1914.24|1905.54|20
1626374410000|2021-07-15 18:40:10|1914.26|1905.56|1914.32|1905.62|1914.49|1905.79|1914.25|1905.55|16
1626374420000|2021-07-15 18:40:20|1914.44|1905.74|1913.89|1905.19|1914.52|1905.82|1913.85|1905.15|24
1626374430000|2021-07-15 18:40:30|1914.1|1905.4|1913.66|1904.96|1914.1|1905.4|1913.49|1904.79|30
1626374440000|2021-07-15 18:40:40|1913.69|1904.99|1913.28|1904.58|1913.69|1904.99|1913.28|1904.58|24
1626374450000|2021-07-15 18:40:50|1913.29|1904.59|1913.22|1904.52|1913.38|1904.68|1913.22|1904.52|18
1626374460000|2021-07-15 18:41:00|1913.27|1904.57|1912.99|1904.29|1913.29|1904.59|1912.99|1904.29|15
1626374470000|2021-07-15 18:41:10|1912.89|1904.19|1913.08|1904.38|1913.1|1904.4|1912.89|1904.19|12
1626374480000|2021-07-15 18:41:20|1912.96|1904.26|1914.03|1905.33|1914.08|1905.38|1912.78|1904.08|28
1626374490000|2021-07-15 18:41:30|1913.9|1905.2|1913.39|1904.69|1914.08|1905.38|1913.39|1904.69|31
1626374500000|2021-07-15 18:41:40|1913.33|1904.63|1913.04|1904.34|1913.47|1904.77|1912.84|1904.14|15
1626374510000|2021-07-15 18:41:50|1912.97|1904.27|1913.22|1904.52|1913.51|1904.81|1912.95|1904.25|27
1626374520000|2021-07-15 18:42:00|1913.2|1904.5|1913.34|1904.64|1913.42|1904.72|1912.78|1904.08|25
1626374530000|2021-07-15 18:42:10|1913.32|1904.62|1913.24|1904.54|1913.57|1904.87|1913.24|1904.54|25
1626374540000|2021-07-15 18:42:20|1913.56|1904.86|1913.4|1904.7|1913.58|1904.88|1913.16|1904.46|28
1626374550000|2021-07-15 18:42:30|1913.41|1904.71|1912.42|1903.72|1913.63|1904.93|1912.19|1903.49|24
1626374560000|2021-07-15 18:42:40|1912.25|1903.55|1912.74|1904.04|1912.75|1904.05|1912.25|1903.55|21
1626374570000|2021-07-15 18:42:50|1912.65|1903.95|1912.78|1904.08|1912.81|1904.11|1912.65|1903.95|11
1626374580000|2021-07-15 18:43:00|1912.88|1904.18|1912.59|1903.89|1912.92|1904.22|1911.66|1902.96|16
1626374590000|2021-07-15 18:43:10|1912.6|1903.9|1912.76|1904.06|1912.79|1904.09|1912.6|1903.9|18
1626374600000|2021-07-15 18:43:20|1912.75|1904.05|1912.73|1904.03|1912.84|1904.14|1912.63|1903.93|20
1626374610000|2021-07-15 18:43:30|1912.75|1904.05|1912.36|1903.66|1912.87|1904.17|1912.31|1903.61|26
1626374620000|2021-07-15 18:43:40|1912.5|1903.8|1913.07|1904.37|1913.08|1904.38|1912.5|1903.8|28
1626374630000|2021-07-15 18:43:50|1913.09|1904.39|1912.86|1904.16|1913.31|1904.61|1912.83|1904.13|14
1626374640000|2021-07-15 18:44:00|1912.8|1904.1|1913.19|1904.49|1913.19|1904.49|1912.42|1903.72|19
1626374650000|2021-07-15 18:44:10|1913.2|1904.5|1912.45|1903.75|1913.22|1904.52|1912.45|1903.75|9
1626374660000|2021-07-15 18:44:20|1912.55|1903.85|1912.84|1904.14|1912.84|1904.14|1912.45|1903.75|12
1626374670000|2021-07-15 18:44:30|1912.74|1904.04|1913.22|1904.52|1913.22|1904.52|1912.74|1904.04|10
1626374680000|2021-07-15 18:44:40|1913.23|1904.53|1914.35|1905.65|1914.35|1905.65|1913.16|1904.46|17
1626374690000|2021-07-15 18:44:50|1914.33|1905.63|1913.96|1905.26|1914.4|1905.7|1913.96|1905.26|11
1626374700000|2021-07-15 18:45:00|1914.02|1905.32|1913.55|1904.85|1914.02|1905.32|1913.46|1904.76|16
1626374710000|2021-07-15 18:45:10|1913.56|1904.86|1913.47|1904.77|1913.57|1904.87|1913.45|1904.75|23
1626374720000|2021-07-15 18:45:20|1913.35|1904.65|1913.17|1904.47|1913.64|1904.94|1913.13|1904.43|18
1626374730000|2021-07-15 18:45:30|1913.16|1904.46|1912.88|1904.18|1913.18|1904.48|1912.7|1904|26
1626374740000|2021-07-15 18:45:40|1912.93|1904.23|1911.76|1903.06|1912.93|1904.23|1911.76|1903.06|17
1626374750000|2021-07-15 18:45:50|1911.56|1902.86|1910.58|1901.88|1911.67|1902.97|1910.58|1901.88|22
1626374760000|2021-07-15 18:46:00|1910.6|1901.9|1910.84|1902.14|1911.22|1902.52|1910.54|1901.84|20
1626374770000|2021-07-15 18:46:10|1910.96|1902.26|1909.8|1901.1|1910.98|1902.28|1909.8|1901.1|31
1626374780000|2021-07-15 18:46:20|1909.81|1901.11|1909.9|1901.2|1910.04|1901.34|1909.69|1900.99|21
1626374790000|2021-07-15 18:46:30|1909.74|1901.04|1909.86|1901.16|1909.86|1901.16|1909.59|1900.89|17
1626374800000|2021-07-15 18:46:40|1909.82|1901.12|1909.65|1900.95|1910.01|1901.31|1909.65|1900.95|16
1626374810000|2021-07-15 18:46:50|1909.58|1900.88|1909.42|1900.72|1909.78|1901.08|1909.27|1900.57|25
1626374820000|2021-07-15 18:47:00|1909.34|1900.64|1907.52|1898.82|1909.44|1900.74|1907.52|1898.82|32
1626374830000|2021-07-15 18:47:10|1907.58|1898.88|1908.34|1899.64|1908.92|1900.22|1907.58|1898.88|37
1626374840000|2021-07-15 18:47:20|1908.38|1899.68|1910.16|1901.46|1910.16|1901.46|1908.13|1899.43|28
1626374850000|2021-07-15 18:47:30|1910.26|1901.56|1910.48|1901.78|1910.89|1902.19|1910.16|1901.46|23
1626374860000|2021-07-15 18:47:40|1910.45|1901.75|1912.12|1903.42|1912.12|1903.42|1909.95|1901.25|29
1626374870000|2021-07-15 18:47:50|1912.07|1903.37|1912.28|1903.58|1912.34|1903.64|1912.02|1903.32|24
1626374880000|2021-07-15 18:48:00|1912.07|1903.37|1913.66|1904.96|1913.71|1905.01|1911.75|1903.05|31
1626374890000|2021-07-15 18:48:10|1913.7|1905|1913.78|1905.08|1913.84|1905.14|1913.24|1904.54|24
1626374900000|2021-07-15 18:48:20|1913.79|1905.09|1913.58|1904.88|1913.81|1905.11|1913.43|1904.73|19
1626374910000|2021-07-15 18:48:30|1913.59|1904.89|1914.05|1905.35|1914.13|1905.43|1913.38|1904.68|18
1626374920000|2021-07-15 18:48:40|1914.06|1905.36|1913.9|1905.2|1914.06|1905.36|1913.9|1905.2|12
1626374930000|2021-07-15 18:48:50|1913.93|1905.23|1914.01|1905.31|1914.01|1905.31|1913.89|1905.19|16
1626374940000|2021-07-15 18:49:00|1914|1905.3|1913.54|1904.84|1914.02|1905.32|1913.51|1904.81|18
1626374950000|2021-07-15 18:49:10|1913.62|1904.92|1912.5|1903.8|1914.16|1905.46|1912.48|1903.78|26
1626374960000|2021-07-15 18:49:20|1912.56|1903.86|1912.56|1903.86|1912.67|1903.97|1912.5|1903.8|24
1626374970000|2021-07-15 18:49:30|1912.63|1903.93|1913.22|1904.52|1913.26|1904.56|1912.63|1903.93|14
1626374980000|2021-07-15 18:49:40|1913.29|1904.59|1913.29|1904.59|1913.29|1904.59|1913.29|1904.59|1
1626374990000|2021-07-15 18:49:50|1913.56|1904.86|1914.18|1905.48|1914.25|1905.55|1913.29|1904.59|21
1626375000000|2021-07-15 18:50:00|1914.19|1905.49|1914.51|1905.81|1915.06|1906.36|1914.09|1905.39|28
1626375010000|2021-07-15 18:50:10|1914.44|1905.74|1915.06|1906.36|1915.08|1906.38|1913.94|1905.24|33
1626375020000|2021-07-15 18:50:20|1915.13|1906.43|1914.27|1905.57|1915.21|1906.51|1914.13|1905.43|29
1626375030000|2021-07-15 18:50:30|1914.25|1905.55|1915.27|1906.57|1915.35|1906.65|1914.2|1905.5|20
1626375040000|2021-07-15 18:50:40|1915.28|1906.58|1915.57|1906.87|1915.57|1906.87|1915.26|1906.56|24
1626375050000|2021-07-15 18:50:50|1915.58|1906.88|1916.93|1908.23|1916.96|1908.26|1915.46|1906.76|32
1626375060000|2021-07-15 18:51:00|1916.87|1908.17|1921.91|1913.21|1921.91|1913.21|1916.06|1907.36|37
1626375070000|2021-07-15 18:51:10|1922.86|1914.16|1922.68|1913.98|1924.67|1915.97|1922.32|1913.62|38
1626375080000|2021-07-15 18:51:20|1922.62|1913.92|1923.11|1914.41|1924.05|1915.35|1922.62|1913.92|35
1626375090000|2021-07-15 18:51:30|1923.09|1914.39|1923.61|1914.91|1923.77|1915.07|1923.09|1914.39|33
1626375100000|2021-07-15 18:51:40|1923.58|1914.88|1926.71|1918.01|1926.71|1918.01|1923.56|1914.86|33
1626375110000|2021-07-15 18:51:50|1927.01|1918.31|1926.73|1918.03|1928.31|1919.61|1926.73|1918.03|33
1626375120000|2021-07-15 18:52:00|1926.37|1917.67|1924.52|1915.82|1926.81|1918.11|1924.52|1915.82|32
1626375130000|2021-07-15 18:52:10|1924.41|1915.71|1924.71|1916.01|1924.97|1916.27|1923.79|1915.09|31
1626375140000|2021-07-15 18:52:20|1924.73|1916.03|1925.75|1917.05|1925.75|1917.05|1923.65|1914.95|26
1626375150000|2021-07-15 18:52:30|1925.7|1917|1926.51|1917.81|1926.51|1917.81|1925.35|1916.65|31
1626375160000|2021-07-15 18:52:40|1926.5|1917.8|1925.6|1916.9|1926.62|1917.92|1925.51|1916.81|25
1626375170000|2021-07-15 18:52:50|1925.65|1916.95|1924.41|1915.71|1925.65|1916.95|1924.41|1915.71|29
1626375180000|2021-07-15 18:53:00|1924.32|1915.62|1923.92|1915.22|1924.37|1915.67|1923.74|1915.04|28
1626375190000|2021-07-15 18:53:10|1923.86|1915.16|1923.77|1915.07|1924.01|1915.31|1922.62|1913.92|32
1626375200000|2021-07-15 18:53:20|1923.76|1915.06|1922.92|1914.22|1923.84|1915.14|1922.82|1914.12|33
1626375210000|2021-07-15 18:53:30|1922.93|1914.23|1923.78|1915.08|1924.05|1915.35|1922.93|1914.23|29
1626375220000|2021-07-15 18:53:40|1923.77|1915.07|1923.5|1914.8|1923.77|1915.07|1923.37|1914.67|25
1626375230000|2021-07-15 18:53:50|1923.47|1914.77|1924.08|1915.38|1924.08|1915.38|1923.42|1914.72|25
1626375240000|2021-07-15 18:54:00|1923.99|1915.29|1924.93|1916.23|1925.07|1916.37|1923.64|1914.94|31
1626375250000|2021-07-15 18:54:10|1924.67|1915.97|1923.91|1915.21|1924.67|1915.97|1923.78|1915.08|25
1626375260000|2021-07-15 18:54:20|1923.88|1915.18|1923.88|1915.18|1924.12|1915.42|1923.47|1914.77|25
1626375270000|2021-07-15 18:54:30|1923.83|1915.13|1923.85|1915.15|1923.88|1915.18|1923.6|1914.9|21
1626375280000|2021-07-15 18:54:40|1923.78|1915.08|1923.65|1914.95|1923.99|1915.29|1923.65|1914.95|13
1626375290000|2021-07-15 18:54:50|1923.8|1915.1|1923.43|1914.73|1924.19|1915.49|1923.43|1914.73|24
1626375300000|2021-07-15 18:55:00|1923.38|1914.68|1923.12|1914.42|1923.38|1914.68|1923.12|1914.42|17
1626375310000|2021-07-15 18:55:10|1922.88|1914.18|1922.68|1913.98|1922.99|1914.29|1921.93|1913.23|21
1626375320000|2021-07-15 18:55:20|1922.55|1913.85|1922.09|1913.39|1922.65|1913.95|1921.66|1912.96|29
1626375330000|2021-07-15 18:55:30|1922.13|1913.43|1922|1913.3|1922.36|1913.66|1921.34|1912.64|25
1626375340000|2021-07-15 18:55:40|1921.95|1913.25|1921.38|1912.68|1922.03|1913.33|1921.38|1912.68|26
1626375350000|2021-07-15 18:55:50|1921.36|1912.66|1920.32|1911.62|1921.36|1912.66|1920.3|1911.6|32
1626375360000|2021-07-15 18:56:00|1920.34|1911.64|1920.24|1911.54|1920.66|1911.96|1920.2|1911.5|26
1626375370000|2021-07-15 18:56:10|1920.21|1911.51|1920.29|1911.59|1920.4|1911.7|1920.21|1911.51|21
1626375380000|2021-07-15 18:56:20|1920.26|1911.56|1919.78|1911.08|1920.38|1911.68|1919.72|1911.02|23
1626375390000|2021-07-15 18:56:30|1919.73|1911.03|1919.58|1910.88|1919.73|1911.03|1919.33|1910.63|25
1626375400000|2021-07-15 18:56:40|1919.59|1910.89|1919.86|1911.16|1919.96|1911.26|1919.02|1910.32|28
1626375410000|2021-07-15 18:56:50|1919.88|1911.18|1918.78|1910.08|1920.05|1911.35|1918.57|1909.87|16
1626375420000|2021-07-15 18:57:00|1918.81|1910.11|1919.06|1910.36|1919.29|1910.59|1918.59|1909.89|28
1626375430000|2021-07-15 18:57:10|1919.03|1910.33|1917.87|1909.17|1919.36|1910.66|1917.86|1909.16|26
1626375440000|2021-07-15 18:57:20|1917.83|1909.13|1917.86|1909.16|1917.86|1909.16|1917.3|1908.6|26
1626375450000|2021-07-15 18:57:30|1917.83|1909.13|1917.58|1908.88|1918.4|1909.7|1917.31|1908.61|21
1626375460000|2021-07-15 18:57:40|1917.43|1908.73|1918.06|1909.36|1918.36|1909.66|1917.41|1908.71|19
1626375470000|2021-07-15 18:57:50|1918.05|1909.35|1917.92|1909.22|1918.06|1909.36|1917.4|1908.7|18
1626375480000|2021-07-15 18:58:00|1918|1909.3|1917.54|1908.84|1918.13|1909.43|1917.54|1908.84|19
1626375490000|2021-07-15 18:58:10|1917.55|1908.85|1917.99|1909.29|1918.61|1909.91|1917.55|1908.85|28
1626375500000|2021-07-15 18:58:20|1917.98|1909.28|1917.94|1909.24|1917.98|1909.28|1917.45|1908.75|22
1626375510000|2021-07-15 18:58:30|1918.08|1909.38|1917.75|1909.05|1918.28|1909.58|1917.74|1909.04|28
1626375520000|2021-07-15 18:58:40|1917.76|1909.06|1917.74|1909.04|1917.79|1909.09|1917.58|1908.88|21
1626375530000|2021-07-15 18:58:50|1917.99|1909.29|1918.05|1909.35|1918.05|1909.35|1917.73|1909.03|14
1626375540000|2021-07-15 18:59:00|1917.93|1909.23|1918.57|1909.87|1918.71|1910.01|1917.93|1909.23|20
1626375550000|2021-07-15 18:59:10|1918.52|1909.82|1919.18|1910.48|1919.19|1910.49|1918.38|1909.68|17
1626375560000|2021-07-15 18:59:20|1919.31|1910.61|1919.32|1910.62|1919.68|1910.98|1919.31|1910.61|16
1626375570000|2021-07-15 18:59:30|1918.82|1910.12|1919.68|1910.98|1919.9|1911.2|1918.66|1909.96|25
1626375580000|2021-07-15 18:59:40|1919.7|1911|1920.18|1911.48|1920.52|1911.82|1919.67|1910.97|20
1626375590000|2021-07-15 18:59:50|1920.21|1911.51|1919.2|1910.5|1920.25|1911.55|1919.05|1910.35|28
1626375600000|2021-07-15 19:00:00|1919.24|1910.54|1920.98|1912.28|1921.25|1912.55|1918.74|1910.04|35
1626375610000|2021-07-15 19:00:10|1920.99|1912.29|1920.7|1912|1920.99|1912.29|1920.68|1911.98|9
1626375620000|2021-07-15 19:00:20|1920.69|1911.99|1920.75|1912.05|1920.89|1912.19|1920.56|1911.86|14
1626375630000|2021-07-15 19:00:30|1920.64|1911.94|1921.25|1912.55|1921.25|1912.55|1920.6|1911.9|14
1626375640000|2021-07-15 19:00:40|1921.37|1912.67|1921.08|1912.38|1921.37|1912.67|1920.9|1912.2|11
1626375650000|2021-07-15 19:00:50|1921.05|1912.35|1920.38|1911.68|1921.55|1912.85|1920.38|1911.68|22
1626375660000|2021-07-15 19:01:00|1920.19|1911.49|1920.2|1911.5|1920.21|1911.51|1920.16|1911.46|7
1626375670000|2021-07-15 19:01:10|1920.19|1911.49|1920.35|1911.65|1920.71|1912.01|1919.85|1911.15|29
1626375680000|2021-07-15 19:01:20|1920.3|1911.6|1919.4|1910.7|1920.49|1911.79|1919.26|1910.56|30
1626375690000|2021-07-15 19:01:30|1919.41|1910.71|1919.15|1910.45|1919.46|1910.76|1919.15|1910.45|16
1626375700000|2021-07-15 19:01:40|1919.13|1910.43|1918.83|1910.13|1919.27|1910.57|1918.62|1909.92|25
1626375710000|2021-07-15 19:01:50|1918.84|1910.14|1918.88|1910.18|1919.16|1910.46|1918.71|1910.01|14
1626375720000|2021-07-15 19:02:00|1918.9|1910.2|1918.52|1909.82|1918.9|1910.2|1918.52|1909.82|9
1626375730000|2021-07-15 19:02:10|1918.55|1909.85|1918.76|1910.06|1919.11|1910.41|1918.53|1909.83|17
1626375740000|2021-07-15 19:02:20|1918.77|1910.07|1920.7|1912|1920.8|1912.1|1918.77|1910.07|26
1626375750000|2021-07-15 19:02:30|1920.67|1911.97|1920.04|1911.34|1920.67|1911.97|1920.04|1911.34|24
1626375760000|2021-07-15 19:02:40|1920.32|1911.62|1919.28|1910.58|1920.32|1911.62|1919.28|1910.58|19
1626375770000|2021-07-15 19:02:50|1919.34|1910.64|1919.39|1910.69|1919.5|1910.8|1919.09|1910.39|12
1626375780000|2021-07-15 19:03:00|1919.37|1910.67|1919.44|1910.74|1919.46|1910.76|1919.04|1910.34|20
1626375790000|2021-07-15 19:03:10|1919.46|1910.76|1919.45|1910.75|1919.48|1910.78|1919.42|1910.72|10
1626375800000|2021-07-15 19:03:20|1919.43|1910.73|1918.93|1910.23|1919.45|1910.75|1918.7|1910|13
1626375810000|2021-07-15 19:03:30|1919.02|1910.32|1918.54|1909.84|1919.26|1910.56|1918.54|1909.84|13
1626375820000|2021-07-15 19:03:40|1918.57|1909.87|1918.91|1910.21|1918.96|1910.26|1918.57|1909.87|6
1626375830000|2021-07-15 19:03:50|1918.78|1910.08|1918.59|1909.89|1918.88|1910.18|1918.56|1909.86|8
1626375840000|2021-07-15 19:04:00|1919.09|1910.39|1918.5|1909.8|1919.09|1910.39|1918.5|1909.8|8
1626375850000|2021-07-15 19:04:10|1918.51|1909.81|1918.45|1909.75|1919|1910.3|1918.45|1909.75|7
1626375860000|2021-07-15 19:04:20|1918.67|1909.97|1917.94|1909.24|1918.67|1909.97|1917.86|1909.16|20
1626375870000|2021-07-15 19:04:30|1917.89|1909.19|1918.13|1909.43|1918.46|1909.76|1917.86|1909.16|13
1626375880000|2021-07-15 19:04:40|1918.16|1909.46|1918.12|1909.42|1918.41|1909.71|1917.95|1909.25|14
1626375890000|2021-07-15 19:04:50|1918|1909.3|1919.21|1910.51|1919.26|1910.56|1917.65|1908.95|30
1626375900000|2021-07-15 19:05:00|1919.2|1910.5|1920.15|1911.45|1920.19|1911.49|1918.76|1910.06|28
1626375910000|2021-07-15 19:05:10|1920.08|1911.38|1919.49|1910.79|1920.24|1911.54|1919.37|1910.67|25
1626375920000|2021-07-15 19:05:20|1919.48|1910.78|1918.07|1909.37|1919.56|1910.86|1918.07|1909.37|29
1626375930000|2021-07-15 19:05:30|1918.06|1909.36|1917.51|1908.81|1918.57|1909.87|1917.5|1908.8|23
1626375940000|2021-07-15 19:05:40|1917.53|1908.83|1917.65|1908.95|1918.04|1909.34|1917.52|1908.82|14
1626375950000|2021-07-15 19:05:50|1917.51|1908.81|1917.3|1908.6|1917.51|1908.81|1917.09|1908.39|23
1626375960000|2021-07-15 19:06:00|1917.24|1908.54|1917.24|1908.54|1917.32|1908.62|1917.19|1908.49|10
1626375970000|2021-07-15 19:06:10|1917.21|1908.51|1916.9|1908.2|1917.23|1908.53|1916.9|1908.2|14
1626375980000|2021-07-15 19:06:20|1916.8|1908.1|1916.77|1908.07|1916.84|1908.14|1916.76|1908.06|11
1626375990000|2021-07-15 19:06:30|1916.79|1908.09|1917.61|1908.91|1917.7|1909|1916.72|1908.02|15
1626376000000|2021-07-15 19:06:40|1917.55|1908.85|1916.5|1907.8|1917.55|1908.85|1916|1907.3|17
1626376010000|2021-07-15 19:06:50|1916.45|1907.75|1916.4|1907.7|1916.72|1908.02|1916.12|1907.42|11
1626376020000|2021-07-15 19:07:00|1916.42|1907.72|1915.63|1906.93|1916.59|1907.89|1915.62|1906.92|22
1626376030000|2021-07-15 19:07:10|1915.44|1906.74|1915.79|1907.09|1915.94|1907.24|1915.41|1906.71|26
1626376040000|2021-07-15 19:07:20|1915.63|1906.93|1915.45|1906.75|1916.28|1907.58|1915.45|1906.75|23
1626376050000|2021-07-15 19:07:30|1915.43|1906.73|1915.63|1906.93|1915.88|1907.18|1915.11|1906.41|34
1626376060000|2021-07-15 19:07:40|1915.71|1907.01|1915.36|1906.66|1915.71|1907.01|1915.36|1906.66|9
1626376070000|2021-07-15 19:07:50|1915.44|1906.74|1915.56|1906.86|1915.59|1906.89|1915.37|1906.67|10
1626376080000|2021-07-15 19:08:00|1915.46|1906.76|1915.56|1906.86|1915.56|1906.86|1915.38|1906.68|10
1626376090000|2021-07-15 19:08:10|1915.48|1906.78|1916.5|1907.8|1916.54|1907.84|1915.43|1906.73|22
1626376100000|2021-07-15 19:08:20|1916.46|1907.76|1915.67|1906.97|1916.49|1907.79|1915.6|1906.9|25
1626376110000|2021-07-15 19:08:30|1915.59|1906.89|1916.16|1907.46|1916.3|1907.6|1915.55|1906.85|12
1626376120000|2021-07-15 19:08:40|1916.18|1907.48|1916.26|1907.56|1916.3|1907.6|1916.17|1907.47|19
1626376130000|2021-07-15 19:08:50|1916.25|1907.55|1916.19|1907.49|1916.25|1907.55|1915.85|1907.15|19
1626376140000|2021-07-15 19:09:00|1916.08|1907.38|1916.19|1907.49|1916.19|1907.49|1916.08|1907.38|3
1626376150000|2021-07-15 19:09:10|1916.05|1907.35|1915.67|1906.97|1916.13|1907.43|1915.67|1906.97|12
1626376160000|2021-07-15 19:09:20|1915.75|1907.05|1916.01|1907.31|1916.01|1907.31|1915.75|1907.05|5
1626376170000|2021-07-15 19:09:30|1915.96|1907.26|1915.44|1906.74|1916|1907.3|1915.27|1906.57|13
1626376180000|2021-07-15 19:09:40|1915.46|1906.76|1915.51|1906.81|1915.54|1906.84|1915.25|1906.55|23
1626376190000|2021-07-15 19:09:50|1915.52|1906.82|1915.1|1906.4|1915.52|1906.82|1915.03|1906.33|15
1626376200000|2021-07-15 19:10:00|1915.13|1906.43|1914.43|1905.73|1915.36|1906.66|1914.43|1905.73|25
1626376210000|2021-07-15 19:10:10|1914.38|1905.68|1913.67|1904.97|1914.38|1905.68|1912.93|1904.23|36
1626376220000|2021-07-15 19:10:20|1913.92|1905.22|1913.61|1904.91|1913.92|1905.22|1913.58|1904.88|28
1626376230000|2021-07-15 19:10:30|1913.63|1904.93|1913.83|1905.13|1913.9|1905.2|1913.56|1904.86|24
1626376240000|2021-07-15 19:10:40|1913.65|1904.95|1913.7|1905|1913.86|1905.16|1913.03|1904.33|30
1626376250000|2021-07-15 19:10:50|1913.53|1904.83|1913.69|1904.99|1913.77|1905.07|1913.27|1904.57|18
1626376260000|2021-07-15 19:11:00|1913.68|1904.98|1914.45|1905.75|1914.8|1906.1|1913.67|1904.97|21
1626376270000|2021-07-15 19:11:10|1914.49|1905.79|1913.45|1904.75|1914.62|1905.92|1913.35|1904.65|15
1626376280000|2021-07-15 19:11:20|1913.44|1904.74|1912.83|1904.13|1913.46|1904.76|1912.81|1904.11|16
1626376290000|2021-07-15 19:11:30|1912.6|1903.9|1912.24|1903.54|1912.63|1903.93|1912.1|1903.4|24
1626376300000|2021-07-15 19:11:40|1912.26|1903.56|1912.31|1903.61|1912.87|1904.17|1912.23|1903.53|26
1626376310000|2021-07-15 19:11:50|1912.7|1904|1912.41|1903.71|1913.15|1904.45|1912.41|1903.71|28
1626376320000|2021-07-15 19:12:00|1912.23|1903.53|1912.85|1904.15|1912.85|1904.15|1911.95|1903.25|18
1626376330000|2021-07-15 19:12:10|1912.84|1904.14|1913.25|1904.55|1913.35|1904.65|1912.56|1903.86|18
1626376340000|2021-07-15 19:12:20|1913.29|1904.59|1911.99|1903.29|1913.47|1904.77|1911.99|1903.29|18
1626376350000|2021-07-15 19:12:30|1912|1903.3|1912.03|1903.33|1912.36|1903.66|1912|1903.3|17
1626376360000|2021-07-15 19:12:40|1912.17|1903.47|1913.93|1905.23|1913.93|1905.23|1912.17|1903.47|19
1626376370000|2021-07-15 19:12:50|1913.96|1905.26|1913.37|1904.67|1913.96|1905.26|1913.25|1904.55|18
1626376380000|2021-07-15 19:13:00|1913.31|1904.61|1912.07|1903.37|1913.31|1904.61|1912.07|1903.37|17
1626376390000|2021-07-15 19:13:10|1912.06|1903.36|1913.13|1904.43|1913.3|1904.6|1912.06|1903.36|30
1626376400000|2021-07-15 19:13:20|1913.07|1904.37|1913.34|1904.64|1913.35|1904.65|1913.07|1904.37|15
1626376410000|2021-07-15 19:13:30|1913.21|1904.51|1913.12|1904.42|1913.26|1904.56|1912.8|1904.1|24
1626376420000|2021-07-15 19:13:40|1912.94|1904.24|1912.89|1904.19|1912.96|1904.26|1912.69|1903.99|15
1626376430000|2021-07-15 19:13:50|1912.84|1904.14|1912.44|1903.74|1912.92|1904.22|1912.43|1903.73|10
1626376440000|2021-07-15 19:14:00|1912.43|1903.73|1913.98|1905.28|1914.04|1905.34|1912.43|1903.73|27
1626376450000|2021-07-15 19:14:10|1913.97|1905.27|1913.9|1905.2|1913.97|1905.27|1913.38|1904.68|29
1626376460000|2021-07-15 19:14:20|1913.93|1905.23|1913.71|1905.01|1914.01|1905.31|1913.57|1904.87|23
1626376470000|2021-07-15 19:14:30|1913.96|1905.26|1913.8|1905.1|1914.12|1905.42|1913.3|1904.6|27
1626376480000|2021-07-15 19:14:40|1913.81|1905.11|1913.28|1904.58|1913.98|1905.28|1913.28|1904.58|20
1626376490000|2021-07-15 19:14:50|1913.3|1904.6|1912.92|1904.22|1913.3|1904.6|1912.89|1904.19|17
1626376500000|2021-07-15 19:15:00|1912.88|1904.18|1913.83|1905.13|1913.83|1905.13|1912.88|1904.18|17
1626376510000|2021-07-15 19:15:10|1913.76|1905.06|1914.3|1905.6|1914.3|1905.6|1913.76|1905.06|22
1626376520000|2021-07-15 19:15:20|1914.29|1905.59|1914.94|1906.24|1914.99|1906.29|1914.28|1905.58|22
1626376530000|2021-07-15 19:15:30|1914.97|1906.27|1915.47|1906.77|1915.47|1906.77|1914.97|1906.27|18
1626376540000|2021-07-15 19:15:40|1915.49|1906.79|1916.3|1907.6|1916.3|1907.6|1915.49|1906.79|19
1626376550000|2021-07-15 19:15:50|1916.33|1907.63|1916.08|1907.38|1916.66|1907.96|1916.08|1907.38|11
1626376560000|2021-07-15 19:16:00|1916.06|1907.36|1916.42|1907.72|1916.57|1907.87|1915.73|1907.03|21
1626376570000|2021-07-15 19:16:10|1916.46|1907.76|1917.11|1908.41|1917.19|1908.49|1916.46|1907.76|17
1626376580000|2021-07-15 19:16:20|1916.87|1908.17|1917.09|1908.39|1917.27|1908.57|1916.87|1908.17|9
1626376590000|2021-07-15 19:16:30|1917.07|1908.37|1917.43|1908.73|1917.43|1908.73|1916.43|1907.73|30
1626376600000|2021-07-15 19:16:40|1917.45|1908.75|1918.36|1909.66|1918.45|1909.75|1917.26|1908.56|26
1626376610000|2021-07-15 19:16:50|1918.44|1909.74|1918.63|1909.93|1918.68|1909.98|1917.77|1909.07|33
1626376620000|2021-07-15 19:17:00|1918.57|1909.87|1917.93|1909.23|1918.57|1909.87|1917.19|1908.49|39
1626376630000|2021-07-15 19:17:10|1917.94|1909.24|1918.47|1909.77|1918.47|1909.77|1917.94|1909.24|33
1626376640000|2021-07-15 19:17:20|1918.48|1909.78|1919.47|1910.77|1919.47|1910.77|1918.37|1909.67|27
1626376650000|2021-07-15 19:17:30|1919.45|1910.75|1918.9|1910.2|1919.47|1910.77|1918.71|1910.01|31
1626376660000|2021-07-15 19:17:40|1918.88|1910.18|1919.07|1910.37|1919.07|1910.37|1918.84|1910.14|22
1626376670000|2021-07-15 19:17:50|1919.09|1910.39|1920.35|1911.65|1920.7|1912|1919.09|1910.39|26
1626376680000|2021-07-15 19:18:00|1920.21|1911.51|1920.46|1911.76|1920.63|1911.93|1920.05|1911.35|21
1626376690000|2021-07-15 19:18:10|1920.42|1911.72|1919.85|1911.15|1920.49|1911.79|1919.74|1911.04|18
1626376700000|2021-07-15 19:18:20|1919.81|1911.11|1918.87|1910.17|1919.92|1911.22|1918.6|1909.9|27
1626376710000|2021-07-15 19:18:30|1918.76|1910.06|1918.85|1910.15|1919.29|1910.59|1918.76|1910.06|33
1626376720000|2021-07-15 19:18:40|1918.86|1910.16|1920.72|1912.02|1920.73|1912.03|1918.71|1910.01|29
1626376730000|2021-07-15 19:18:50|1920.64|1911.94|1921.67|1912.97|1921.99|1913.29|1920.55|1911.85|38
1626376740000|2021-07-15 19:19:00|1921.68|1912.98|1923.29|1914.59|1923.32|1914.62|1921.58|1912.88|37
1626376750000|2021-07-15 19:19:10|1923.4|1914.7|1923.51|1914.81|1924.14|1915.44|1923.39|1914.69|31
1626376760000|2021-07-15 19:19:20|1923.5|1914.8|1926.17|1917.47|1926.19|1917.49|1923.47|1914.77|37
1626376770000|2021-07-15 19:19:30|1926.19|1917.49|1926.89|1918.19|1927.73|1919.03|1923.8|1915.1|38
1626376780000|2021-07-15 19:19:40|1925.33|1916.63|1926.46|1917.76|1927.13|1918.43|1924.73|1916.03|27
1626376790000|2021-07-15 19:19:50|1926.18|1917.48|1926.06|1917.36|1926.49|1917.79|1924.38|1915.68|31
1626376800000|2021-07-15 19:20:00|1926.05|1917.35|1926.46|1917.76|1928.17|1919.47|1925.15|1916.45|33
1626376810000|2021-07-15 19:20:10|1926.72|1918.02|1924.76|1916.06|1927.25|1918.55|1924.76|1916.06|34
1626376820000|2021-07-15 19:20:20|1924.9|1916.2|1924.42|1915.72|1925.14|1916.44|1924.25|1915.55|31
1626376830000|2021-07-15 19:20:30|1924.36|1915.66|1924.19|1915.49|1925.14|1916.44|1924.19|1915.49|35
1626376840000|2021-07-15 19:20:40|1924.09|1915.39|1924.18|1915.48|1924.59|1915.89|1923.99|1915.29|33
1626376850000|2021-07-15 19:20:50|1924.08|1915.38|1923.99|1915.29|1924.37|1915.67|1923.82|1915.12|22
1626376860000|2021-07-15 19:21:00|1924.01|1915.31|1922.42|1913.72|1924.01|1915.31|1922.4|1913.7|17
1626376870000|2021-07-15 19:21:10|1922.4|1913.7|1921.13|1912.43|1922.4|1913.7|1921.03|1912.33|25
1626376880000|2021-07-15 19:21:20|1920.96|1912.26|1920.11|1911.41|1921.11|1912.41|1919.76|1911.06|27
1626376890000|2021-07-15 19:21:30|1920.45|1911.75|1919.5|1910.8|1920.45|1911.75|1919.5|1910.8|15
1626376900000|2021-07-15 19:21:40|1919.58|1910.88|1919.13|1910.43|1919.66|1910.96|1918.72|1910.02|28
1626376910000|2021-07-15 19:21:50|1919.11|1910.41|1920.2|1911.5|1920.2|1911.5|1918.71|1910.01|32
1626376920000|2021-07-15 19:22:00|1920.18|1911.48|1918.94|1910.24|1920.18|1911.48|1918.53|1909.83|30
1626376930000|2021-07-15 19:22:10|1919.02|1910.32|1919|1910.3|1919.11|1910.41|1918.67|1909.97|23
1626376940000|2021-07-15 19:22:20|1918.94|1910.24|1917.91|1909.21|1919.08|1910.38|1917.7|1909|30
1626376950000|2021-07-15 19:22:30|1917.87|1909.17|1917.78|1909.08|1918.24|1909.54|1917.32|1908.62|30
1626376960000|2021-07-15 19:22:40|1917.75|1909.05|1918.35|1909.65|1918.35|1909.65|1917.49|1908.79|25
1626376970000|2021-07-15 19:22:50|1918.42|1909.72|1917.62|1908.92|1918.6|1909.9|1917.37|1908.67|29
1626376980000|2021-07-15 19:23:00|1917.64|1908.94|1918.83|1910.13|1918.98|1910.28|1917.51|1908.81|25
1626376990000|2021-07-15 19:23:10|1918.82|1910.12|1918.03|1909.33|1918.82|1910.12|1917.92|1909.22|25
1626377000000|2021-07-15 19:23:20|1918.04|1909.34|1918.07|1909.37|1918.17|1909.47|1918.04|1909.34|10
1626377010000|2021-07-15 19:23:30|1918.06|1909.36|1917.83|1909.13|1918.06|1909.36|1917.31|1908.61|27
1626377020000|2021-07-15 19:23:40|1917.81|1909.11|1917.58|1908.88|1918.03|1909.33|1917.57|1908.87|22
1626377030000|2021-07-15 19:23:50|1917.48|1908.78|1917.55|1908.85|1917.66|1908.96|1917.44|1908.74|21
1626377040000|2021-07-15 19:24:00|1917.58|1908.88|1917.51|1908.81|1917.59|1908.89|1917.34|1908.64|16
1626377050000|2021-07-15 19:24:10|1917.43|1908.73|1916.96|1908.26|1917.54|1908.84|1916.51|1907.81|23
1626377060000|2021-07-15 19:24:20|1916.95|1908.25|1917.15|1908.45|1917.75|1909.05|1916.95|1908.25|30
1626377070000|2021-07-15 19:24:30|1917.12|1908.42|1917.25|1908.55|1917.61|1908.91|1917.07|1908.37|24
1626377080000|2021-07-15 19:24:40|1917.22|1908.52|1918.47|1909.77|1918.47|1909.77|1917.02|1908.32|25
1626377090000|2021-07-15 19:24:50|1918.46|1909.76|1918.32|1909.62|1918.55|1909.85|1917.79|1909.09|31
1626377100000|2021-07-15 19:25:00|1918.3|1909.6|1918.39|1909.69|1918.44|1909.74|1918.04|1909.34|28
1626377110000|2021-07-15 19:25:10|1918.38|1909.68|1917.23|1908.53|1918.44|1909.74|1916.79|1908.09|33
1626377120000|2021-07-15 19:25:20|1917.19|1908.49|1917.48|1908.78|1917.48|1908.78|1916.76|1908.06|18
1626377130000|2021-07-15 19:25:30|1917.49|1908.79|1917.77|1909.07|1917.83|1909.13|1917.48|1908.78|16
1626377140000|2021-07-15 19:25:40|1917.69|1908.99|1918.54|1909.84|1918.7|1910|1917.67|1908.97|22
1626377150000|2021-07-15 19:25:50|1918.51|1909.81|1920.54|1911.84|1921.31|1912.61|1918.45|1909.75|24
1626377160000|2021-07-15 19:26:00|1920.49|1911.79|1919.65|1910.95|1920.49|1911.79|1918.88|1910.18|23
1626377170000|2021-07-15 19:26:10|1919.72|1911.02|1919.43|1910.73|1920.12|1911.42|1919.43|1910.73|21
1626377180000|2021-07-15 19:26:20|1919.4|1910.7|1921.53|1912.83|1921.53|1912.83|1919.33|1910.63|24
1626377190000|2021-07-15 19:26:30|1921.54|1912.84|1922.64|1913.94|1922.64|1913.94|1921.43|1912.73|21
1626377200000|2021-07-15 19:26:40|1922.67|1913.97|1923.5|1914.8|1924.19|1915.49|1922.67|1913.97|29
1626377210000|2021-07-15 19:26:50|1923.49|1914.79|1923.39|1914.69|1923.49|1914.79|1922.83|1914.13|26
1626377220000|2021-07-15 19:27:00|1923.54|1914.84|1921.84|1913.14|1924.17|1915.47|1921.82|1913.12|28
1626377230000|2021-07-15 19:27:10|1921.86|1913.16|1923.01|1914.31|1923.04|1914.34|1921.86|1913.16|36
1626377240000|2021-07-15 19:27:20|1923.02|1914.32|1921.93|1913.23|1923.02|1914.32|1921.63|1912.93|29
1626377250000|2021-07-15 19:27:30|1921.95|1913.25|1922.58|1913.88|1922.68|1913.98|1921.35|1912.65|33
1626377260000|2021-07-15 19:27:40|1922.64|1913.94|1921.31|1912.61|1922.69|1913.99|1921.14|1912.44|30
1626377270000|2021-07-15 19:27:50|1921.44|1912.74|1921.65|1912.95|1921.68|1912.98|1921.37|1912.67|24
1626377280000|2021-07-15 19:28:00|1921.67|1912.97|1922.15|1913.45|1922.89|1914.19|1921.36|1912.66|30
1626377290000|2021-07-15 19:28:10|1922.1|1913.4|1922.46|1913.76|1922.46|1913.76|1922.1|1913.4|19
1626377300000|2021-07-15 19:28:20|1922.43|1913.73|1921.93|1913.23|1922.51|1913.81|1921.79|1913.09|27
1626377310000|2021-07-15 19:28:30|1921.9|1913.2|1922.06|1913.36|1922.21|1913.51|1921.9|1913.2|16
1626377320000|2021-07-15 19:28:40|1922.05|1913.35|1921.9|1913.2|1922.05|1913.35|1921.32|1912.62|27
1626377330000|2021-07-15 19:28:50|1921.89|1913.19|1922.03|1913.33|1922.03|1913.33|1921.74|1913.04|18
1626377340000|2021-07-15 19:29:00|1921.87|1913.17|1922.11|1913.41|1922.11|1913.41|1921.58|1912.88|21
1626377350000|2021-07-15 19:29:10|1922.35|1913.65|1922.67|1913.97|1922.71|1914.01|1922.23|1913.53|27
1626377360000|2021-07-15 19:29:20|1922.64|1913.94|1922.04|1913.34|1922.64|1913.94|1922.04|1913.34|21
1626377370000|2021-07-15 19:29:30|1922.02|1913.32|1922.58|1913.88|1922.61|1913.91|1921.98|1913.28|20
1626377380000|2021-07-15 19:29:40|1922.54|1913.84|1923.7|1915|1924.02|1915.32|1922.54|1913.84|27
1626377390000|2021-07-15 19:29:50|1923.67|1914.97|1923.38|1914.68|1923.73|1915.03|1923.38|1914.68|19
1626377400000|2021-07-15 19:30:00|1923.42|1914.72|1922.33|1913.63|1923.42|1914.72|1922|1913.3|27
1626377410000|2021-07-15 19:30:10|1922.35|1913.65|1921.86|1913.16|1922.35|1913.65|1921.44|1912.74|26
1626377420000|2021-07-15 19:30:20|1921.65|1912.95|1921.29|1912.59|1921.65|1912.95|1921.29|1912.59|15
1626377430000|2021-07-15 19:30:30|1921.28|1912.58|1920.53|1911.83|1921.28|1912.58|1920.2|1911.5|18
1626377440000|2021-07-15 19:30:40|1920.5|1911.8|1920.6|1911.9|1920.73|1912.03|1920.5|1911.8|19
1626377450000|2021-07-15 19:30:50|1920.63|1911.93|1919.76|1911.06|1920.63|1911.93|1919.76|1911.06|13
1626377460000|2021-07-15 19:31:00|1919.84|1911.14|1919.93|1911.23|1920.1|1911.4|1919.47|1910.77|21
1626377470000|2021-07-15 19:31:10|1919.85|1911.15|1919.94|1911.24|1919.98|1911.28|1919.83|1911.13|9
1626377480000|2021-07-15 19:31:20|1919.78|1911.08|1920.18|1911.48|1920.36|1911.66|1919.63|1910.93|17
1626377490000|2021-07-15 19:31:30|1920.22|1911.52|1920.28|1911.58|1920.78|1912.08|1919.79|1911.09|28
1626377500000|2021-07-15 19:31:40|1920.26|1911.56|1920.16|1911.46|1920.6|1911.9|1920.16|1911.46|19
1626377510000|2021-07-15 19:31:50|1920.35|1911.65|1919.37|1910.67|1920.38|1911.68|1919.23|1910.53|22
1626377520000|2021-07-15 19:32:00|1919.29|1910.59|1919.49|1910.79|1919.72|1911.02|1919.29|1910.59|21
1626377530000|2021-07-15 19:32:10|1919.28|1910.58|1918.98|1910.28|1919.49|1910.79|1918.96|1910.26|22
1626377540000|2021-07-15 19:32:20|1919.01|1910.31|1918.94|1910.24|1919.16|1910.46|1918.66|1909.96|18
1626377550000|2021-07-15 19:32:30|1918.96|1910.26|1919.3|1910.6|1919.43|1910.73|1918.6|1909.9|23
1626377560000|2021-07-15 19:32:40|1919.35|1910.65|1920.16|1911.46|1920.16|1911.46|1919.35|1910.65|16
1626377570000|2021-07-15 19:32:50|1920.17|1911.47|1919.78|1911.08|1920.4|1911.7|1919.77|1911.07|20
1626377580000|2021-07-15 19:33:00|1919.77|1911.07|1919.16|1910.46|1919.94|1911.24|1918.85|1910.15|19
1626377590000|2021-07-15 19:33:10|1918.94|1910.24|1918.9|1910.2|1918.94|1910.24|1918.68|1909.98|10
1626377600000|2021-07-15 19:33:20|1918.89|1910.19|1919.27|1910.57|1919.35|1910.65|1918.84|1910.14|11
1626377610000|2021-07-15 19:33:30|1919.22|1910.52|1919.04|1910.34|1919.22|1910.52|1918.72|1910.02|16
1626377620000|2021-07-15 19:33:40|1919.02|1910.32|1919.82|1911.12|1919.82|1911.12|1919.02|1910.32|16
1626377630000|2021-07-15 19:33:50|1919.86|1911.16|1919.35|1910.65|1919.87|1911.17|1919.31|1910.61|11
1626377640000|2021-07-15 19:34:00|1919.37|1910.67|1920.7|1912|1920.87|1912.17|1919.34|1910.64|31
1626377650000|2021-07-15 19:34:10|1920.63|1911.93|1920.02|1911.32|1920.84|1912.14|1919.68|1910.98|31
1626377660000|2021-07-15 19:34:20|1920.03|1911.33|1919.18|1910.48|1920.06|1911.36|1919.18|1910.48|24
1626377670000|2021-07-15 19:34:30|1919.12|1910.42|1919.29|1910.59|1919.29|1910.59|1919.08|1910.38|19
1626377680000|2021-07-15 19:34:40|1919.28|1910.58|1918.45|1909.75|1919.29|1910.59|1917.96|1909.26|34
1626377690000|2021-07-15 19:34:50|1918.47|1909.77|1920.23|1911.53|1920.3|1911.6|1918.47|1909.77|34
1626377700000|2021-07-15 19:35:00|1920.21|1911.51|1920.06|1911.36|1920.21|1911.51|1919.9|1911.2|11
1626377710000|2021-07-15 19:35:10|1920|1911.3|1919.49|1910.79|1920|1911.3|1919.44|1910.74|14
1626377720000|2021-07-15 19:35:20|1919.48|1910.78|1919.26|1910.56|1919.48|1910.78|1919.14|1910.44|30
1626377730000|2021-07-15 19:35:30|1919.35|1910.65|1918.67|1909.97|1919.4|1910.7|1918.63|1909.93|28
1626377740000|2021-07-15 19:35:40|1918.8|1910.1|1918.5|1909.8|1918.8|1910.1|1918.29|1909.59|28
1626377750000|2021-07-15 19:35:50|1918.52|1909.82|1918.72|1910.02|1918.76|1910.06|1918.46|1909.76|19
1626377760000|2021-07-15 19:36:00|1918.67|1909.97|1919.24|1910.54|1919.24|1910.54|1918.67|1909.97|29
1626377770000|2021-07-15 19:36:10|1919.26|1910.56|1919.83|1911.13|1919.86|1911.16|1919.26|1910.56|33
1626377780000|2021-07-15 19:36:20|1919.85|1911.15|1919.1|1910.4|1919.88|1911.18|1919.1|1910.4|24
1626377790000|2021-07-15 19:36:30|1919.12|1910.42|1919.24|1910.54|1919.36|1910.66|1919.08|1910.38|24
1626377800000|2021-07-15 19:36:40|1919.22|1910.52|1919.17|1910.47|1919.3|1910.6|1919.15|1910.45|11
1626377810000|2021-07-15 19:36:50|1919.12|1910.42|1918.5|1909.8|1919.16|1910.46|1918.48|1909.78|19
1626377820000|2021-07-15 19:37:00|1918.55|1909.85|1918.47|1909.77|1918.64|1909.94|1918.47|1909.77|17
1626377830000|2021-07-15 19:37:10|1918.45|1909.75|1918.64|1909.94|1918.99|1910.29|1918.44|1909.74|25
1626377840000|2021-07-15 19:37:20|1918.61|1909.91|1918.51|1909.81|1918.62|1909.92|1918.47|1909.77|22
1626377850000|2021-07-15 19:37:30|1918.44|1909.74|1918.44|1909.74|1918.44|1909.74|1918.44|1909.74|1
1626377860000|2021-07-15 19:37:40|1918.52|1909.82|1918.35|1909.65|1918.59|1909.89|1918.35|1909.65|15
1626377870000|2021-07-15 19:37:50|1918.36|1909.66|1918.5|1909.8|1918.5|1909.8|1918.36|1909.66|14
1626377880000|2021-07-15 19:38:00|1918.47|1909.77|1918.82|1910.12|1918.9|1910.2|1918.47|1909.77|25
1626377890000|2021-07-15 19:38:10|1918.87|1910.17|1918.66|1909.96|1918.92|1910.22|1918.65|1909.95|11
1626377900000|2021-07-15 19:38:20|1918.64|1909.94|1918.67|1909.97|1918.83|1910.13|1918.6|1909.9|11
1626377910000|2021-07-15 19:38:30|1918.63|1909.93|1918.45|1909.75|1918.63|1909.93|1918.39|1909.69|21
1626377920000|2021-07-15 19:38:40|1918.46|1909.76|1919.11|1910.41|1919.12|1910.42|1918.44|1909.74|23
1626377930000|2021-07-15 19:38:50|1919.12|1910.42|1918.86|1910.16|1919.12|1910.42|1918.83|1910.13|25
1626377940000|2021-07-15 19:39:00|1918.85|1910.15|1918.87|1910.17|1918.89|1910.19|1918.79|1910.09|11
1626377950000|2021-07-15 19:39:10|1918.94|1910.24|1918.87|1910.17|1918.95|1910.25|1918.87|1910.17|9
1626377960000|2021-07-15 19:39:20|1918.86|1910.16|1918.9|1910.2|1918.99|1910.29|1918.86|1910.16|15
1626377970000|2021-07-15 19:39:30|1918.91|1910.21|1917.76|1909.06|1918.91|1910.21|1917.76|1909.06|16
1626377980000|2021-07-15 19:39:40|1917.72|1909.02|1917.95|1909.25|1918.03|1909.33|1917.72|1909.02|18
1626377990000|2021-07-15 19:39:50|1918.07|1909.37|1919.82|1911.12|1920|1911.3|1918.07|1909.37|34
1626378000000|2021-07-15 19:40:00|1919.78|1911.08|1919.77|1911.07|1919.84|1911.14|1919.57|1910.87|30
1626378010000|2021-07-15 19:40:10|1919.76|1911.06|1919.68|1910.98|1919.84|1911.14|1919.62|1910.92|19
1626378020000|2021-07-15 19:40:20|1919.67|1910.97|1918.79|1910.09|1919.67|1910.97|1918.79|1910.09|16
1626378030000|2021-07-15 19:40:30|1918.65|1909.95|1918.66|1909.96|1918.66|1909.96|1918.32|1909.62|34
1626378040000|2021-07-15 19:40:40|1918.39|1909.69|1918.5|1909.8|1918.68|1909.98|1918.29|1909.59|31
1626378050000|2021-07-15 19:40:50|1918.48|1909.78|1918.43|1909.73|1918.48|1909.78|1918.35|1909.65|22
1626378060000|2021-07-15 19:41:00|1918.44|1909.74|1918.66|1909.96|1918.81|1910.11|1918.18|1909.48|34
1626378070000|2021-07-15 19:41:10|1918.63|1909.93|1917.53|1908.83|1918.63|1909.93|1917.5|1908.8|31
1626378080000|2021-07-15 19:41:20|1917.54|1908.84|1918.03|1909.33|1918.03|1909.33|1917.3|1908.6|26
1626378090000|2021-07-15 19:41:30|1918.09|1909.39|1917.71|1909.01|1918.9|1910.2|1917.71|1909.01|31
1626378100000|2021-07-15 19:41:40|1917.68|1908.98|1916.9|1908.2|1917.69|1908.99|1916.7|1908|19
1626378110000|2021-07-15 19:41:50|1916.92|1908.22|1916.64|1907.94|1916.99|1908.29|1916.55|1907.85|31
1626378120000|2021-07-15 19:42:00|1916.66|1907.96|1917.3|1908.6|1917.35|1908.65|1916.66|1907.96|23
1626378130000|2021-07-15 19:42:10|1917.26|1908.56|1917.28|1908.58|1917.34|1908.64|1917.01|1908.31|20
1626378140000|2021-07-15 19:42:20|1917.31|1908.61|1917.66|1908.96|1917.93|1909.23|1917.2|1908.5|25
1626378150000|2021-07-15 19:42:30|1917.63|1908.93|1917.26|1908.56|1917.81|1909.11|1917.07|1908.37|27
1626378160000|2021-07-15 19:42:40|1917.29|1908.59|1916.91|1908.21|1917.62|1908.92|1916.91|1908.21|15
1626378170000|2021-07-15 19:42:50|1917.09|1908.39|1918.67|1909.97|1919.37|1910.67|1917.09|1908.39|33
1626378180000|2021-07-15 19:43:00|1918.66|1909.96|1918.4|1909.7|1918.66|1909.96|1918|1909.3|27
1626378190000|2021-07-15 19:43:10|1918.44|1909.74|1918.14|1909.44|1918.44|1909.74|1918.14|1909.44|12
1626378200000|2021-07-15 19:43:20|1918.3|1909.6|1918.54|1909.84|1918.56|1909.86|1918.07|1909.37|24
1626378210000|2021-07-15 19:43:30|1918.52|1909.82|1918.26|1909.56|1918.52|1909.82|1917.94|1909.24|22
1626378220000|2021-07-15 19:43:40|1918.28|1909.58|1918.63|1909.93|1918.64|1909.94|1918.13|1909.43|28
1626378230000|2021-07-15 19:43:50|1918.61|1909.91|1918.16|1909.46|1918.65|1909.95|1918.16|1909.46|16
1626378240000|2021-07-15 19:44:00|1918.17|1909.47|1918.96|1910.26|1918.97|1910.27|1918.17|1909.47|16
1626378250000|2021-07-15 19:44:10|1918.93|1910.23|1919.28|1910.58|1919.35|1910.65|1918.89|1910.19|19
1626378260000|2021-07-15 19:44:20|1919.21|1910.51|1919.87|1911.17|1920.36|1911.66|1919.2|1910.5|32
1626378270000|2021-07-15 19:44:30|1919.89|1911.19|1919.18|1910.48|1919.92|1911.22|1919.18|1910.48|28
1626378280000|2021-07-15 19:44:40|1919.13|1910.43|1918.15|1909.45|1919.62|1910.92|1918.15|1909.45|23
1626378290000|2021-07-15 19:44:50|1918.21|1909.51|1918.26|1909.56|1918.58|1909.88|1918|1909.3|29
1626378300000|2021-07-15 19:45:00|1918.31|1909.61|1918.88|1910.18|1919.05|1910.35|1918.14|1909.44|28
1626378310000|2021-07-15 19:45:10|1918.87|1910.17|1919.14|1910.44|1919.14|1910.44|1918.74|1910.04|32
1626378320000|2021-07-15 19:45:20|1919.15|1910.45|1918.91|1910.21|1919.15|1910.45|1918.86|1910.16|22
1626378330000|2021-07-15 19:45:30|1918.84|1910.14|1918.76|1910.06|1918.89|1910.19|1918.51|1909.81|16
1626378340000|2021-07-15 19:45:40|1918.71|1910.01|1918.54|1909.84|1918.8|1910.1|1918.54|1909.84|17
1626378350000|2021-07-15 19:45:50|1918.56|1909.86|1917.64|1908.94|1918.56|1909.86|1917.51|1908.81|30
1626378360000|2021-07-15 19:46:00|1917.6|1908.9|1917.58|1908.88|1917.71|1909.01|1917.42|1908.72|26
1626378370000|2021-07-15 19:46:10|1917.64|1908.94|1917.92|1909.22|1918.18|1909.48|1917.54|1908.84|20
1626378380000|2021-07-15 19:46:20|1917.93|1909.23|1917.23|1908.53|1917.93|1909.23|1917.13|1908.43|21
1626378390000|2021-07-15 19:46:30|1917.31|1908.61|1917.37|1908.67|1917.59|1908.89|1917.21|1908.51|25
1626378400000|2021-07-15 19:46:40|1917.5|1908.8|1917.49|1908.79|1918.07|1909.37|1917.43|1908.73|34
1626378410000|2021-07-15 19:46:50|1917.5|1908.8|1917.56|1908.86|1917.82|1909.12|1917.38|1908.68|24
1626378420000|2021-07-15 19:47:00|1917.58|1908.88|1918.12|1909.42|1918.3|1909.6|1917.54|1908.84|28
1626378430000|2021-07-15 19:47:10|1917.97|1909.27|1917.98|1909.28|1918.06|1909.36|1917.93|1909.23|10
1626378440000|2021-07-15 19:47:20|1917.93|1909.23|1918.13|1909.43|1918.54|1909.84|1917.93|1909.23|22
1626378450000|2021-07-15 19:47:30|1918.03|1909.33|1917.95|1909.25|1918.18|1909.48|1917.93|1909.23|8
1626378460000|2021-07-15 19:47:40|1917.98|1909.28|1918.03|1909.33|1918.18|1909.48|1917.91|1909.21|24
1626378470000|2021-07-15 19:47:50|1917.99|1909.29|1917.66|1908.96|1917.99|1909.29|1917.61|1908.91|23
1626378480000|2021-07-15 19:48:00|1917.64|1908.94|1917.26|1908.56|1917.64|1908.94|1917.12|1908.42|34
1626378490000|2021-07-15 19:48:10|1917.39|1908.69|1917.39|1908.69|1917.7|1909|1917.21|1908.51|27
1626378500000|2021-07-15 19:48:20|1917.43|1908.73|1917.75|1909.05|1917.8|1909.1|1917.08|1908.38|35
1626378510000|2021-07-15 19:48:30|1917.79|1909.09|1917.25|1908.55|1918.02|1909.32|1917.04|1908.34|29
1626378520000|2021-07-15 19:48:40|1917.22|1908.52|1917.38|1908.68|1917.4|1908.7|1916.93|1908.23|30
1626378530000|2021-07-15 19:48:50|1917.34|1908.64|1917.4|1908.7|1917.45|1908.75|1916.5|1907.8|23
1626378540000|2021-07-15 19:49:00|1917.27|1908.57|1917.39|1908.69|1917.65|1908.95|1917.15|1908.45|25
1626378550000|2021-07-15 19:49:10|1917.41|1908.71|1917.53|1908.83|1917.58|1908.88|1917.25|1908.55|21
1626378560000|2021-07-15 19:49:20|1917.54|1908.84|1917.49|1908.79|1917.59|1908.89|1917.34|1908.64|27
1626378570000|2021-07-15 19:49:30|1917.51|1908.81|1918.55|1909.85|1918.72|1910.02|1917.51|1908.81|27
1626378580000|2021-07-15 19:49:40|1918.5|1909.8|1918.43|1909.73|1918.54|1909.84|1917.71|1909.01|27
1626378590000|2021-07-15 19:49:50|1918.42|1909.72|1918.4|1909.7|1918.68|1909.98|1918.4|1909.7|17
1626378600000|2021-07-15 19:50:00|1918.34|1909.64|1918.92|1910.22|1918.92|1910.22|1918.23|1909.53|18
1626378610000|2021-07-15 19:50:10|1918.98|1910.28|1920.08|1911.38|1920.24|1911.54|1918.98|1910.28|23
1626378620000|2021-07-15 19:50:20|1920.13|1911.43|1920.15|1911.45|1920.38|1911.68|1920.07|1911.37|17
1626378630000|2021-07-15 19:50:30|1920.08|1911.38|1920.11|1911.41|1920.13|1911.43|1919.78|1911.08|16
1626378640000|2021-07-15 19:50:40|1920.12|1911.42|1922|1913.3|1922|1913.3|1920.01|1911.31|33
1626378650000|2021-07-15 19:50:50|1921.96|1913.26|1921.24|1912.54|1922.08|1913.38|1921.22|1912.52|32
1626378660000|2021-07-15 19:51:00|1921.23|1912.53|1921.87|1913.17|1921.92|1913.22|1921.23|1912.53|29
1626378670000|2021-07-15 19:51:10|1921.93|1913.23|1922.7|1914|1922.7|1914|1921.84|1913.14|28
1626378680000|2021-07-15 19:51:20|1922.69|1913.99|1922.75|1914.05|1922.85|1914.15|1922.69|1913.99|25
1626378690000|2021-07-15 19:51:30|1922.76|1914.06|1923.37|1914.67|1923.4|1914.7|1922.76|1914.06|19
1626378700000|2021-07-15 19:51:40|1923.43|1914.73|1923.43|1914.73|1923.5|1914.8|1923.2|1914.5|15
1626378710000|2021-07-15 19:51:50|1923.44|1914.74|1924.65|1915.95|1924.65|1915.95|1923.44|1914.74|14
1626378720000|2021-07-15 19:52:00|1924.8|1916.1|1928.02|1919.32|1928.17|1919.47|1924.8|1916.1|35
1626378730000|2021-07-15 19:52:10|1927.88|1919.18|1926.98|1918.28|1927.88|1919.18|1926.28|1917.58|30
1626378740000|2021-07-15 19:52:20|1926.95|1918.25|1926.83|1918.13|1926.95|1918.25|1926.43|1917.73|26
1626378750000|2021-07-15 19:52:30|1926.93|1918.23|1925.94|1917.24|1926.93|1918.23|1925.79|1917.09|27
1626378760000|2021-07-15 19:52:40|1925.82|1917.12|1924.9|1916.2|1925.82|1917.12|1924.9|1916.2|26
1626378770000|2021-07-15 19:52:50|1925.43|1916.73|1924.98|1916.28|1925.43|1916.73|1924.98|1916.28|28
1626378780000|2021-07-15 19:53:00|1925.07|1916.37|1925.81|1917.11|1925.81|1917.11|1924.56|1915.86|32
1626378790000|2021-07-15 19:53:10|1925.83|1917.13|1925.62|1916.92|1925.91|1917.21|1925.32|1916.62|19
1626378800000|2021-07-15 19:53:20|1925.69|1916.99|1925.58|1916.88|1926.04|1917.34|1925.47|1916.77|29
1626378810000|2021-07-15 19:53:30|1925.88|1917.18|1926.83|1918.13|1926.87|1918.17|1925.6|1916.9|31
1626378820000|2021-07-15 19:53:40|1926.84|1918.14|1926.94|1918.24|1926.94|1918.24|1926.63|1917.93|26
1626378830000|2021-07-15 19:53:50|1926.95|1918.25|1926.39|1917.69|1926.95|1918.25|1926.37|1917.67|25
1626378840000|2021-07-15 19:54:00|1926.43|1917.73|1926.36|1917.66|1926.46|1917.76|1926.29|1917.59|20
1626378850000|2021-07-15 19:54:10|1926.31|1917.61|1925.75|1917.05|1926.31|1917.61|1925.26|1916.56|36
1626378860000|2021-07-15 19:54:20|1925.62|1916.92|1926.06|1917.36|1926.11|1917.41|1925.18|1916.48|29
1626378870000|2021-07-15 19:54:30|1925.96|1917.26|1925.98|1917.28|1926.01|1917.31|1925.92|1917.22|18
1626378880000|2021-07-15 19:54:40|1925.87|1917.17|1926.41|1917.71|1926.41|1917.71|1925.71|1917.01|29
1626378890000|2021-07-15 19:54:50|1926.42|1917.72|1927.21|1918.51|1927.21|1918.51|1926.42|1917.72|25
1626378900000|2021-07-15 19:55:00|1926.84|1918.14|1925.65|1916.95|1926.84|1918.14|1925.59|1916.89|34
1626378910000|2021-07-15 19:55:10|1925.39|1916.69|1924.21|1915.51|1925.39|1916.69|1924.18|1915.48|26
1626378920000|2021-07-15 19:55:20|1924.17|1915.47|1923.54|1914.84|1924.17|1915.47|1923.54|1914.84|32
1626378930000|2021-07-15 19:55:30|1923.63|1914.93|1923.43|1914.73|1923.8|1915.1|1923.21|1914.51|21
1626378940000|2021-07-15 19:55:40|1923.38|1914.68|1923.25|1914.55|1923.45|1914.75|1922.81|1914.11|16
1626378950000|2021-07-15 19:55:50|1923.29|1914.59|1923.7|1915|1923.71|1915.01|1923.07|1914.37|24
1626378960000|2021-07-15 19:56:00|1923.69|1914.99|1923.8|1915.1|1924.36|1915.66|1923.65|1914.95|36
1626378970000|2021-07-15 19:56:10|1923.75|1915.05|1922.97|1914.27|1923.75|1915.05|1922.55|1913.85|30
1626378980000|2021-07-15 19:56:20|1922.9|1914.2|1922.06|1913.36|1922.96|1914.26|1921.93|1913.23|23
1626378990000|2021-07-15 19:56:30|1921.95|1913.25|1922.52|1913.82|1922.52|1913.82|1921.94|1913.24|18
1626379000000|2021-07-15 19:56:40|1922.51|1913.81|1922.34|1913.64|1922.6|1913.9|1922.03|1913.33|28
1626379010000|2021-07-15 19:56:50|1922.35|1913.65|1922.79|1914.09|1922.92|1914.22|1922.24|1913.54|22
1626379020000|2021-07-15 19:57:00|1922.83|1914.13|1923.11|1914.41|1923.22|1914.52|1922.83|1914.13|27
1626379030000|2021-07-15 19:57:10|1923.13|1914.43|1923.12|1914.42|1923.13|1914.43|1922.98|1914.28|10
1626379040000|2021-07-15 19:57:20|1923.22|1914.52|1923.78|1915.08|1923.93|1915.23|1923.2|1914.5|23
1626379050000|2021-07-15 19:57:30|1923.75|1915.05|1924.39|1915.69|1924.39|1915.69|1923.75|1915.05|25
1626379060000|2021-07-15 19:57:40|1924.56|1915.86|1924.6|1915.9|1924.63|1915.93|1924.42|1915.72|17
1626379070000|2021-07-15 19:57:50|1924.63|1915.93|1923.64|1914.94|1924.64|1915.94|1923.63|1914.93|12
1626379080000|2021-07-15 19:58:00|1923.49|1914.79|1923.89|1915.19|1924.43|1915.73|1923.49|1914.79|20
1626379090000|2021-07-15 19:58:10|1923.86|1915.16|1923.6|1914.9|1924.03|1915.33|1923.58|1914.88|18
1626379100000|2021-07-15 19:58:20|1923.57|1914.87|1922.91|1914.21|1923.61|1914.91|1922.91|1914.21|24
1626379110000|2021-07-15 19:58:30|1922.95|1914.25|1923.06|1914.36|1923.15|1914.45|1922.75|1914.05|22
1626379120000|2021-07-15 19:58:40|1923.15|1914.45|1922.73|1914.03|1923.55|1914.85|1922.58|1913.88|27
1626379130000|2021-07-15 19:58:50|1922.67|1913.97|1923.21|1914.51|1923.46|1914.76|1922.67|1913.97|25
1626379140000|2021-07-15 19:59:00|1923.16|1914.46|1924.05|1915.35|1924.05|1915.35|1923.16|1914.46|34
1626379150000|2021-07-15 19:59:10|1924.03|1915.33|1923.31|1914.61|1924.06|1915.36|1923.31|1914.61|20
1626379160000|2021-07-15 19:59:20|1923.3|1914.6|1922.79|1914.09|1923.3|1914.6|1922.79|1914.09|20
1626379170000|2021-07-15 19:59:30|1922.75|1914.05|1922.88|1914.18|1922.96|1914.26|1922.69|1913.99|11
1626379180000|2021-07-15 19:59:40|1922.89|1914.19|1922.87|1914.17|1923.4|1914.7|1922.87|1914.17|23
1626379190000|2021-07-15 19:59:50|1922.86|1914.16|1921.83|1913.13|1922.86|1914.16|1921.83|1913.13|27
1626379200000|2021-07-15 20:00:00|1922.06|1913.36|1923.68|1914.98|1923.68|1914.98|1922.06|1913.36|32
1626379210000|2021-07-15 20:00:10|1923.97|1915.27|1925.41|1916.71|1925.41|1916.71|1923.91|1915.21|34
1626379220000|2021-07-15 20:00:20|1925.47|1916.77|1925.69|1916.99|1926.14|1917.44|1925.47|1916.77|36
1626379230000|2021-07-15 20:00:30|1925.68|1916.98|1925.39|1916.69|1925.81|1917.11|1925.39|1916.69|31
1626379240000|2021-07-15 20:00:40|1925.04|1916.34|1924.64|1915.94|1925.04|1916.34|1924.62|1915.92|31
1626379250000|2021-07-15 20:00:50|1924.33|1915.63|1924.29|1915.59|1924.5|1915.8|1923.82|1915.12|32
1626379260000|2021-07-15 20:01:00|1924.16|1915.46|1925.58|1916.88|1925.81|1917.11|1923.85|1915.15|29
1626379270000|2021-07-15 20:01:10|1925.59|1916.89|1925.79|1917.09|1925.8|1917.1|1925.59|1916.89|13
1626379280000|2021-07-15 20:01:20|1925.73|1917.03|1924.93|1916.23|1925.73|1917.03|1924.57|1915.87|22
1626379290000|2021-07-15 20:01:30|1924.89|1916.19|1925.91|1917.21|1925.91|1917.21|1924.89|1916.19|18
1626379300000|2021-07-15 20:01:40|1925.81|1917.11|1926.8|1918.1|1927.02|1918.32|1925.81|1917.11|19
1626379310000|2021-07-15 20:01:50|1926.81|1918.11|1926.59|1917.89|1926.92|1918.22|1926.56|1917.86|23
1626379320000|2021-07-15 20:02:00|1926.57|1917.87|1926.88|1918.18|1926.88|1918.18|1926.49|1917.79|29
1626379330000|2021-07-15 20:02:10|1927.12|1918.42|1926.8|1918.1|1927.49|1918.79|1926.8|1918.1|26
1626379340000|2021-07-15 20:02:20|1926.79|1918.09|1926.35|1917.65|1927.02|1918.32|1926.35|1917.65|19
1626379350000|2021-07-15 20:02:30|1926.3|1917.6|1926.57|1917.87|1926.72|1918.02|1926.22|1917.52|23
1626379360000|2021-07-15 20:02:40|1926.56|1917.86|1927.06|1918.36|1927.07|1918.37|1926.56|1917.86|27
1626379370000|2021-07-15 20:02:50|1927.07|1918.37|1927.14|1918.44|1927.16|1918.46|1927.07|1918.37|9
1626379380000|2021-07-15 20:03:00|1927.12|1918.42|1926.91|1918.21|1927.67|1918.97|1926.82|1918.12|22
1626379390000|2021-07-15 20:03:10|1926.81|1918.11|1926.39|1917.69|1926.81|1918.11|1926.3|1917.6|18
1626379400000|2021-07-15 20:03:20|1926.38|1917.68|1926.51|1917.81|1926.69|1917.99|1926.38|1917.68|33
1626379410000|2021-07-15 20:03:30|1926.52|1917.82|1926.69|1917.99|1927.39|1918.69|1926.52|1917.82|28
1626379420000|2021-07-15 20:03:40|1926.83|1918.13|1926.87|1918.17|1927.14|1918.44|1926.83|1918.13|19
1626379430000|2021-07-15 20:03:50|1926.88|1918.18|1927.05|1918.35|1927.27|1918.57|1926.87|1918.17|25
1626379440000|2021-07-15 20:04:00|1927.39|1918.69|1927.08|1918.38|1927.39|1918.69|1927.05|1918.35|16
1626379450000|2021-07-15 20:04:10|1927.1|1918.4|1926.56|1917.86|1927.17|1918.47|1926.56|1917.86|24
1626379460000|2021-07-15 20:04:20|1926.27|1917.57|1925.39|1916.69|1926.27|1917.57|1925.39|1916.69|25
1626379470000|2021-07-15 20:04:30|1925.36|1916.66|1925.87|1917.17|1926.33|1917.63|1925.21|1916.51|33
1626379480000|2021-07-15 20:04:40|1925.9|1917.2|1926.4|1917.7|1926.44|1917.74|1925.85|1917.15|32
1626379490000|2021-07-15 20:04:50|1926.54|1917.84|1926.8|1918.1|1926.88|1918.18|1926.27|1917.57|34
1626379500000|2021-07-15 20:05:00|1926.77|1918.07|1925.43|1916.73|1926.83|1918.13|1925.35|1916.65|32
1626379510000|2021-07-15 20:05:10|1925.38|1916.68|1925.31|1916.61|1925.43|1916.73|1925.16|1916.46|34
1626379520000|2021-07-15 20:05:20|1925.16|1916.46|1925.46|1916.76|1925.66|1916.96|1925.11|1916.41|29
1626379530000|2021-07-15 20:05:30|1925.51|1916.81|1924.72|1916.02|1925.51|1916.81|1924.72|1916.02|28
1626379540000|2021-07-15 20:05:40|1924.69|1915.99|1924.18|1915.48|1924.71|1916.01|1924.09|1915.39|22
1626379550000|2021-07-15 20:05:50|1924.27|1915.57|1923.36|1914.66|1924.27|1915.57|1923.34|1914.64|12
1626379560000|2021-07-15 20:06:00|1923.4|1914.7|1924.27|1915.57|1924.27|1915.57|1923.4|1914.7|15
1626379570000|2021-07-15 20:06:10|1924.19|1915.49|1923.61|1914.91|1924.35|1915.65|1923.45|1914.75|34
1626379580000|2021-07-15 20:06:20|1923.62|1914.92|1923.52|1914.82|1924.27|1915.57|1923.52|1914.82|30
1626379590000|2021-07-15 20:06:30|1923.6|1914.9|1923.34|1914.64|1923.79|1915.09|1923.34|1914.64|24
1626379600000|2021-07-15 20:06:40|1923.4|1914.7|1923.7|1915|1923.84|1915.14|1923.38|1914.68|20
1626379610000|2021-07-15 20:06:50|1923.59|1914.89|1922.16|1913.46|1923.59|1914.89|1922.1|1913.4|30
1626379620000|2021-07-15 20:07:00|1922.14|1913.44|1922.35|1913.65|1923.02|1914.32|1922.05|1913.35|23
1626379630000|2021-07-15 20:07:10|1922.36|1913.66|1921.88|1913.18|1922.37|1913.67|1921.88|1913.18|12
1626379640000|2021-07-15 20:07:20|1921.82|1913.12|1922.04|1913.34|1922.25|1913.55|1921.82|1913.12|23
1626379650000|2021-07-15 20:07:30|1922.05|1913.35|1921.96|1913.26|1922.14|1913.44|1921.68|1912.98|26
1626379660000|2021-07-15 20:07:40|1921.98|1913.28|1922.41|1913.71|1922.44|1913.74|1921.98|1913.28|24
1626379670000|2021-07-15 20:07:50|1922.38|1913.68|1923.22|1914.52|1923.32|1914.62|1922.34|1913.64|24
1626379680000|2021-07-15 20:08:00|1923.26|1914.56|1923.01|1914.31|1923.26|1914.56|1922.97|1914.27|29
1626379690000|2021-07-15 20:08:10|1923.02|1914.32|1922.54|1913.84|1923.16|1914.46|1922.54|1913.84|31
1626379700000|2021-07-15 20:08:20|1922.48|1913.78|1922.2|1913.5|1922.48|1913.78|1922.2|1913.5|20
1626379710000|2021-07-15 20:08:30|1922.21|1913.51|1922.37|1913.67|1922.41|1913.71|1922.16|1913.46|23
1626379720000|2021-07-15 20:08:40|1922.48|1913.78|1923.29|1914.59|1923.29|1914.59|1921.9|1913.2|39
1626379730000|2021-07-15 20:08:50|1923.16|1914.46|1923.16|1914.46|1923.24|1914.54|1923.06|1914.36|30
1626379740000|2021-07-15 20:09:00|1923.17|1914.47|1924.15|1915.45|1924.49|1915.79|1923.17|1914.47|34
1626379750000|2021-07-15 20:09:10|1924.24|1915.54|1924.21|1915.51|1924.44|1915.74|1924.18|1915.48|32
1626379760000|2021-07-15 20:09:20|1924.24|1915.54|1924.47|1915.77|1924.47|1915.77|1924.24|1915.54|21
1626379770000|2021-07-15 20:09:30|1924.5|1915.8|1924.64|1915.94|1924.64|1915.94|1924.33|1915.63|15
1626379780000|2021-07-15 20:09:40|1924.43|1915.73|1925.5|1916.8|1925.67|1916.97|1924.43|1915.73|8
1626379790000|2021-07-15 20:09:50|1925.55|1916.85|1925.72|1917.02|1925.82|1917.12|1925.55|1916.85|17
1626379800000|2021-07-15 20:10:00|1925.75|1917.05|1925.86|1917.16|1925.88|1917.18|1925.71|1917.01|16
1626379810000|2021-07-15 20:10:10|1925.85|1917.15|1924.46|1915.76|1925.9|1917.2|1924.46|1915.76|16
1626379820000|2021-07-15 20:10:20|1924.45|1915.75|1923.57|1914.87|1924.45|1915.75|1923.57|1914.87|23
1626379830000|2021-07-15 20:10:30|1923.43|1914.73|1923.37|1914.67|1923.51|1914.81|1923.02|1914.32|21
1626379840000|2021-07-15 20:10:40|1923.53|1914.83|1923.38|1914.68|1923.53|1914.83|1923.19|1914.49|14
1626379850000|2021-07-15 20:10:50|1923.3|1914.6|1923.06|1914.36|1923.46|1914.76|1923.03|1914.33|22
1626379860000|2021-07-15 20:11:00|1923.07|1914.37|1923.61|1914.91|1923.63|1914.93|1923.07|1914.37|21
1626379870000|2021-07-15 20:11:10|1923.62|1914.92|1925.13|1916.43|1925.57|1916.87|1923.62|1914.92|36
1626379880000|2021-07-15 20:11:20|1925.12|1916.42|1924.43|1915.73|1925.12|1916.42|1924.43|1915.73|13
1626379890000|2021-07-15 20:11:30|1924.4|1915.7|1924.37|1915.67|1924.4|1915.7|1924.34|1915.64|12
1626379900000|2021-07-15 20:11:40|1924.38|1915.68|1924.47|1915.77|1924.47|1915.77|1924.26|1915.56|12
1626379910000|2021-07-15 20:11:50|1924.62|1915.92|1924.53|1915.83|1924.75|1916.05|1924.49|1915.79|23
1626379920000|2021-07-15 20:12:00|1924.44|1915.74|1925.49|1916.79|1925.52|1916.82|1924.28|1915.58|31
1626379930000|2021-07-15 20:12:10|1925.48|1916.78|1925.43|1916.73|1925.52|1916.82|1925.25|1916.55|27
1626379940000|2021-07-15 20:12:20|1925.47|1916.77|1925.05|1916.35|1925.47|1916.77|1924.98|1916.28|23
1626379950000|2021-07-15 20:12:30|1925.06|1916.36|1925.01|1916.31|1925.3|1916.6|1925.01|1916.31|21
1626379960000|2021-07-15 20:12:40|1925.05|1916.35|1925.83|1917.13|1925.96|1917.26|1924.75|1916.05|30
1626379970000|2021-07-15 20:12:50|1925.89|1917.19|1925.83|1917.13|1926.12|1917.42|1925.68|1916.98|19
1626379980000|2021-07-15 20:13:00|1925.87|1917.17|1925.9|1917.2|1926.03|1917.33|1925.72|1917.02|24
1626379990000|2021-07-15 20:13:10|1925.91|1917.21|1925.72|1917.02|1925.91|1917.21|1925.62|1916.92|16
1626380000000|2021-07-15 20:13:20|1925.85|1917.15|1925.59|1916.89|1925.89|1917.19|1925.52|1916.82|28
1626380010000|2021-07-15 20:13:30|1925.43|1916.73|1926.58|1917.88|1926.78|1918.08|1925.41|1916.71|25
1626380020000|2021-07-15 20:13:40|1926.59|1917.89|1927.06|1918.36|1927.21|1918.51|1926.59|1917.89|31
1626380030000|2021-07-15 20:13:50|1927.05|1918.35|1927.08|1918.38|1927.24|1918.54|1927.04|1918.34|26
1626380040000|2021-07-15 20:14:00|1927.14|1918.44|1927.13|1918.43|1927.18|1918.48|1927.06|1918.36|23
1626380050000|2021-07-15 20:14:10|1927.16|1918.46|1928.09|1919.39|1928.09|1919.39|1927.07|1918.37|30
1626380060000|2021-07-15 20:14:20|1928.07|1919.37|1928.83|1920.13|1928.91|1920.21|1928.07|1919.37|28
1626380070000|2021-07-15 20:14:30|1928.85|1920.15|1928.39|1919.69|1928.85|1920.15|1928.27|1919.57|27
1626380080000|2021-07-15 20:14:40|1928.38|1919.68|1928.97|1920.27|1929.06|1920.36|1928.38|1919.68|30
1626380090000|2021-07-15 20:14:50|1928.98|1920.28|1928.93|1920.23|1929.23|1920.53|1928.93|1920.23|20
1626380100000|2021-07-15 20:15:00|1928.9|1920.2|1928.33|1919.63|1929.18|1920.48|1928.2|1919.5|19
1626380110000|2021-07-15 20:15:10|1928.26|1919.56|1928.55|1919.85|1928.56|1919.86|1928.19|1919.49|18
1626380120000|2021-07-15 20:15:20|1928.54|1919.84|1927.55|1918.85|1928.56|1919.86|1927.55|1918.85|25
1626380130000|2021-07-15 20:15:30|1927.58|1918.88|1928.42|1919.72|1928.42|1919.72|1927.55|1918.85|28
1626380140000|2021-07-15 20:15:40|1928.37|1919.67|1928.42|1919.72|1928.47|1919.77|1928.37|1919.67|9
1626380150000|2021-07-15 20:15:50|1928.39|1919.69|1929|1920.3|1929|1920.3|1928.35|1919.65|17
1626380160000|2021-07-15 20:16:00|1928.98|1920.28|1928.6|1919.9|1928.98|1920.28|1928.57|1919.87|18
1626380170000|2021-07-15 20:16:10|1928.58|1919.88|1928.82|1920.12|1928.85|1920.15|1928.29|1919.59|20
1626380180000|2021-07-15 20:16:20|1928.76|1920.06|1928.58|1919.88|1928.8|1920.1|1928.24|1919.54|25
1626380190000|2021-07-15 20:16:30|1928.59|1919.89|1930.59|1921.89|1930.59|1921.89|1928.59|1919.89|29
1626380200000|2021-07-15 20:16:40|1930.56|1921.86|1930.06|1921.36|1930.56|1921.86|1930.04|1921.34|35
1626380210000|2021-07-15 20:16:50|1930.02|1921.32|1930.7|1922|1930.71|1922.01|1930.01|1921.31|23
1626380220000|2021-07-15 20:17:00|1930.69|1921.99|1930.7|1922|1930.74|1922.04|1930.67|1921.97|15
1626380230000|2021-07-15 20:17:10|1930.75|1922.05|1930.88|1922.18|1930.93|1922.23|1930.69|1921.99|17
1626380240000|2021-07-15 20:17:20|1930.81|1922.11|1930.04|1921.34|1930.81|1922.11|1930.04|1921.34|16
1626380250000|2021-07-15 20:17:30|1929.52|1920.82|1929.07|1920.37|1929.66|1920.96|1928.13|1919.43|24
1626380260000|2021-07-15 20:17:40|1929.04|1920.34|1928.4|1919.7|1929.3|1920.6|1928.21|1919.51|25
1626380270000|2021-07-15 20:17:50|1928.39|1919.69|1926.46|1917.76|1928.4|1919.7|1926.46|1917.76|16
1626380280000|2021-07-15 20:18:00|1926.64|1917.94|1927.19|1918.49|1927.55|1918.85|1926.6|1917.9|23
1626380290000|2021-07-15 20:18:10|1927.36|1918.66|1927.4|1918.7|1927.77|1919.07|1927.27|1918.57|24
1626380300000|2021-07-15 20:18:20|1927.5|1918.8|1926.81|1918.11|1927.5|1918.8|1926.77|1918.07|22
1626380310000|2021-07-15 20:18:30|1926.82|1918.12|1926.85|1918.15|1927.24|1918.54|1926.8|1918.1|12
1626380320000|2021-07-15 20:18:40|1926.91|1918.21|1926.49|1917.79|1927|1918.3|1926.34|1917.64|13
1626380330000|2021-07-15 20:18:50|1926.47|1917.77|1926.39|1917.69|1926.47|1917.77|1926.36|1917.66|6
1626380340000|2021-07-15 20:19:00|1926.4|1917.7|1927.07|1918.37|1927.16|1918.46|1926.4|1917.7|22
1626380350000|2021-07-15 20:19:10|1927.13|1918.43|1926.97|1918.27|1927.13|1918.43|1926.97|1918.27|14
1626380360000|2021-07-15 20:19:20|1926.95|1918.25|1926.49|1917.79|1926.95|1918.25|1926.46|1917.76|23
1626380370000|2021-07-15 20:19:30|1926.43|1917.73|1926.63|1917.93|1926.63|1917.93|1926.43|1917.73|10
1626380380000|2021-07-15 20:19:40|1926.68|1917.98|1927.23|1918.53|1927.29|1918.59|1926.68|1917.98|18
1626380390000|2021-07-15 20:19:50|1927.49|1918.79|1927.47|1918.77|1927.7|1919|1927.47|1918.77|23
1626380400000|2021-07-15 20:20:00|1927.48|1918.78|1927.59|1918.89|1927.62|1918.92|1927.31|1918.61|24
1626380410000|2021-07-15 20:20:10|1927.58|1918.88|1927.2|1918.5|1927.65|1918.95|1927.16|1918.46|17
1626380420000|2021-07-15 20:20:20|1927.19|1918.49|1927.35|1918.65|1927.5|1918.8|1926.7|1918|25
1626380430000|2021-07-15 20:20:30|1927.33|1918.63|1927.31|1918.61|1927.47|1918.77|1926.96|1918.26|23
1626380440000|2021-07-15 20:20:40|1927.45|1918.75|1926.87|1918.17|1927.45|1918.75|1926.38|1917.68|24
1626380450000|2021-07-15 20:20:50|1926.95|1918.25|1926.83|1918.13|1926.98|1918.28|1926.64|1917.94|23
1626380460000|2021-07-15 20:21:00|1926.79|1918.09|1927.31|1918.61|1927.47|1918.77|1926.48|1917.78|25
1626380470000|2021-07-15 20:21:10|1927.32|1918.62|1926.92|1918.22|1927.32|1918.62|1926.78|1918.08|27
1626380480000|2021-07-15 20:21:20|1926.95|1918.25|1926.43|1917.73|1926.95|1918.25|1926.33|1917.63|21
1626380490000|2021-07-15 20:21:30|1926.65|1917.95|1926.45|1917.75|1926.78|1918.08|1926.45|1917.75|20
1626380500000|2021-07-15 20:21:40|1926.43|1917.73|1926.5|1917.8|1927.05|1918.35|1926.41|1917.71|13
1626380510000|2021-07-15 20:21:50|1926.55|1917.85|1926.59|1917.89|1926.62|1917.92|1926.55|1917.85|13
1626380520000|2021-07-15 20:22:00|1926.6|1917.9|1926.9|1918.2|1927.1|1918.4|1926.59|1917.89|14
1626380530000|2021-07-15 20:22:10|1926.91|1918.21|1926.44|1917.74|1927|1918.3|1926.44|1917.74|12
1626380540000|2021-07-15 20:22:20|1926.58|1917.88|1926.64|1917.94|1926.97|1918.27|1926.57|1917.87|14
1626380550000|2021-07-15 20:22:30|1926.63|1917.93|1926.53|1917.83|1926.74|1918.04|1926.51|1917.81|12
1626380560000|2021-07-15 20:22:40|1926.52|1917.82|1925.13|1916.43|1926.52|1917.82|1925.13|1916.43|14
1626380570000|2021-07-15 20:22:50|1925.08|1916.38|1925.67|1916.97|1925.81|1917.11|1924.98|1916.28|21
1626380580000|2021-07-15 20:23:00|1925.64|1916.94|1926.71|1918.01|1926.71|1918.01|1925.64|1916.94|32
1626380590000|2021-07-15 20:23:10|1926.7|1918|1927.71|1919.01|1927.71|1919.01|1926.45|1917.75|22
1626380600000|2021-07-15 20:23:20|1927.68|1918.98|1927.48|1918.78|1927.68|1918.98|1927.23|1918.53|24
1626380610000|2021-07-15 20:23:30|1927.49|1918.79|1928.94|1920.24|1928.95|1920.25|1927.45|1918.75|19
1626380620000|2021-07-15 20:23:40|1928.98|1920.28|1929.33|1920.63|1929.39|1920.69|1928.91|1920.21|14
1626380630000|2021-07-15 20:23:50|1929.32|1920.62|1928.46|1919.76|1929.32|1920.62|1928.46|1919.76|21
1626380640000|2021-07-15 20:24:00|1928.43|1919.73|1928.71|1920.01|1928.79|1920.09|1928.41|1919.71|24
1626380650000|2021-07-15 20:24:10|1928.83|1920.13|1928.83|1920.13|1929.15|1920.45|1928.76|1920.06|26
1626380660000|2021-07-15 20:24:20|1928.86|1920.16|1928.78|1920.08|1928.88|1920.18|1928.76|1920.06|10
1626380670000|2021-07-15 20:24:30|1928.79|1920.09|1928.82|1920.12|1928.89|1920.19|1928.79|1920.09|9
1626380680000|2021-07-15 20:24:40|1928.83|1920.13|1928.91|1920.21|1928.97|1920.27|1928.82|1920.12|13
1626380690000|2021-07-15 20:24:50|1928.84|1920.14|1928.33|1919.63|1928.89|1920.19|1928.2|1919.5|18
1626380700000|2021-07-15 20:25:00|1928.43|1919.73|1928.44|1919.74|1928.51|1919.81|1928.25|1919.55|20
1626380710000|2021-07-15 20:25:10|1928.39|1919.69|1927.73|1919.03|1928.43|1919.73|1927.73|1919.03|17
1626380720000|2021-07-15 20:25:20|1927.75|1919.05|1927.92|1919.22|1927.93|1919.23|1927.73|1919.03|7
1626380730000|2021-07-15 20:25:30|1927.89|1919.19|1927.77|1919.07|1927.89|1919.19|1927.67|1918.97|19
1626380740000|2021-07-15 20:25:40|1927.78|1919.08|1927.33|1918.63|1927.81|1919.11|1927.33|1918.63|7
1626380750000|2021-07-15 20:25:50|1927.3|1918.6|1928.52|1919.82|1928.52|1919.82|1927.3|1918.6|11
1626380760000|2021-07-15 20:26:00|1928.67|1919.97|1928.38|1919.68|1928.7|1920|1928.38|1919.68|8
1626380770000|2021-07-15 20:26:10|1928.35|1919.65|1929.15|1920.45|1929.26|1920.56|1928.35|1919.65|21
1626380780000|2021-07-15 20:26:20|1929.19|1920.49|1929.1|1920.4|1929.35|1920.65|1929.05|1920.35|24
1626380790000|2021-07-15 20:26:30|1929.09|1920.39|1931|1922.3|1931.02|1922.32|1929.09|1920.39|27
1626380800000|2021-07-15 20:26:40|1930.97|1922.27|1930.61|1921.91|1930.97|1922.27|1930.51|1921.81|30
1626380810000|2021-07-15 20:26:50|1930.62|1921.92|1931.11|1922.41|1931.11|1922.41|1930.62|1921.92|23
1626380820000|2021-07-15 20:27:00|1931.06|1922.36|1931.2|1922.5|1931.2|1922.5|1930.89|1922.19|14
1626380830000|2021-07-15 20:27:10|1931.23|1922.53|1930.92|1922.22|1931.44|1922.74|1930.91|1922.21|15
1626380840000|2021-07-15 20:27:20|1930.91|1922.21|1930.79|1922.09|1930.91|1922.21|1930.78|1922.08|6
1626380850000|2021-07-15 20:27:30|1930.81|1922.11|1930.07|1921.37|1930.81|1922.11|1929.96|1921.26|19
1626380860000|2021-07-15 20:27:40|1930.08|1921.38|1930.3|1921.6|1930.56|1921.86|1930.08|1921.38|12
1626380870000|2021-07-15 20:27:50|1930.37|1921.67|1930.27|1921.57|1930.37|1921.67|1930.22|1921.52|11
1626380880000|2021-07-15 20:28:00|1930.21|1921.51|1930.34|1921.64|1930.43|1921.73|1930.21|1921.51|19
1626380890000|2021-07-15 20:28:10|1930.36|1921.66|1930.27|1921.57|1930.36|1921.66|1930.21|1921.51|7
1626380900000|2021-07-15 20:28:20|1930.51|1921.81|1931.31|1922.61|1931.64|1922.94|1930.51|1921.81|27
1626380910000|2021-07-15 20:28:30|1931.32|1922.62|1931.37|1922.67|1931.46|1922.76|1931.2|1922.5|16
1626380920000|2021-07-15 20:28:40|1931.28|1922.58|1931.85|1923.15|1931.85|1923.15|1931.19|1922.49|15
1626380930000|2021-07-15 20:28:50|1931.86|1923.16|1931.76|1923.06|1931.92|1923.22|1931.69|1922.99|14
1626380940000|2021-07-15 20:29:00|1931.72|1923.02|1931.93|1923.23|1931.95|1923.25|1931.69|1922.99|10
1626380950000|2021-07-15 20:29:10|1931.92|1923.22|1932.05|1923.35|1932.05|1923.35|1931.91|1923.21|7
1626380960000|2021-07-15 20:29:20|1932.03|1923.33|1931.82|1923.12|1932.03|1923.33|1931.58|1922.88|11
1626380970000|2021-07-15 20:29:30|1931.87|1923.17|1931.9|1923.2|1931.92|1923.22|1931.87|1923.17|8
1626380980000|2021-07-15 20:29:40|1931.76|1923.06|1933.85|1925.15|1934.04|1925.34|1931.76|1923.06|37
1626380990000|2021-07-15 20:29:50|1933.84|1925.14|1933.86|1925.16|1934.1|1925.4|1933.59|1924.89|23
1626381000000|2021-07-15 20:30:00|1933.85|1925.15|1931.83|1923.13|1933.85|1925.15|1931.53|1922.83|33
1626381010000|2021-07-15 20:30:10|1931.71|1923.01|1929.89|1921.19|1931.71|1923.01|1929.69|1920.99|34
1626381020000|2021-07-15 20:30:20|1929.9|1921.2|1930.5|1921.8|1930.61|1921.91|1929.6|1920.9|31
1626381030000|2021-07-15 20:30:30|1930.47|1921.77|1929.98|1921.28|1930.47|1921.77|1929.56|1920.86|27
1626381040000|2021-07-15 20:30:40|1929.99|1921.29|1929.76|1921.06|1930.13|1921.43|1929.74|1921.04|20
1626381050000|2021-07-15 20:30:50|1929.74|1921.04|1929.83|1921.13|1929.83|1921.13|1929.74|1921.04|16
1626381060000|2021-07-15 20:31:00|1929.8|1921.1|1927.57|1918.87|1929.86|1921.16|1927.57|1918.87|24
1626381070000|2021-07-15 20:31:10|1927.6|1918.9|1927.49|1918.79|1927.6|1918.9|1927.41|1918.71|14
1626381080000|2021-07-15 20:31:20|1927.48|1918.78|1927.83|1919.13|1928.17|1919.47|1927.48|1918.78|14
1626381090000|2021-07-15 20:31:30|1927.79|1919.09|1927.73|1919.03|1927.88|1919.18|1927.67|1918.97|24
1626381100000|2021-07-15 20:31:40|1927.89|1919.19|1926.86|1918.16|1927.89|1919.19|1926.86|1918.16|18
1626381110000|2021-07-15 20:31:50|1926.93|1918.23|1927.05|1918.35|1927.05|1918.35|1926.75|1918.05|18
1626381120000|2021-07-15 20:32:00|1927.48|1918.78|1927.01|1918.31|1928.08|1919.38|1927.01|1918.31|27
1626381130000|2021-07-15 20:32:10|1926.92|1918.22|1926.79|1918.09|1927.13|1918.43|1926.77|1918.07|12
1626381140000|2021-07-15 20:32:20|1926.81|1918.11|1926.55|1917.85|1927.31|1918.61|1926.55|1917.85|19
1626381150000|2021-07-15 20:32:30|1926.52|1917.82|1926.69|1917.99|1926.88|1918.18|1926.52|1917.82|12
1626381160000|2021-07-15 20:32:40|1926.93|1918.23|1926.32|1917.62|1926.93|1918.23|1926.29|1917.59|21
1626381170000|2021-07-15 20:32:50|1926.31|1917.61|1926.17|1917.47|1926.37|1917.67|1926.15|1917.45|22
1626381180000|2021-07-15 20:33:00|1926.27|1917.57|1925.72|1917.02|1926.94|1918.24|1925.72|1917.02|31
1626381190000|2021-07-15 20:33:10|1925.71|1917.01|1926.12|1917.42|1926.57|1917.87|1925.65|1916.95|29
1626381200000|2021-07-15 20:33:20|1926.15|1917.45|1926.21|1917.51|1926.23|1917.53|1926.14|1917.44|14
1626381210000|2021-07-15 20:33:30|1926.2|1917.5|1926.31|1917.61|1926.44|1917.74|1926.16|1917.46|23
1626381220000|2021-07-15 20:33:40|1926.24|1917.54|1926.23|1917.53|1926.3|1917.6|1926.22|1917.52|8
1626381230000|2021-07-15 20:33:50|1926.22|1917.52|1926.23|1917.53|1926.24|1917.54|1926.22|1917.52|4
1626381240000|2021-07-15 20:34:00|1926.24|1917.54|1926.35|1917.65|1926.35|1917.65|1926.24|1917.54|3
1626381250000|2021-07-15 20:34:10|1926.38|1917.68|1926.38|1917.68|1926.38|1917.68|1926.35|1917.65|3
1626381260000|2021-07-15 20:34:20|1926.43|1917.73|1927.53|1918.83|1927.53|1918.83|1926.43|1917.73|9
1626381270000|2021-07-15 20:34:30|1927.52|1918.82|1927.62|1918.92|1927.96|1919.26|1927.52|1918.82|21
1626381280000|2021-07-15 20:34:40|1927.56|1918.86|1927.38|1918.68|1927.56|1918.86|1927.26|1918.56|15
1626381290000|2021-07-15 20:34:50|1927.4|1918.7|1927.53|1918.83|1927.53|1918.83|1927.24|1918.54|22
1626381300000|2021-07-15 20:35:00|1927.52|1918.82|1927.99|1919.29|1928.08|1919.38|1927.52|1918.82|8
1626381310000|2021-07-15 20:35:10|1927.95|1919.25|1928.79|1920.09|1929.38|1920.68|1927.9|1919.2|29
1626381320000|2021-07-15 20:35:20|1928.8|1920.1|1928.9|1920.2|1928.97|1920.27|1928.54|1919.84|20
1626381330000|2021-07-15 20:35:30|1928.88|1920.18|1928.82|1920.12|1928.92|1920.22|1928.82|1920.12|6
1626381340000|2021-07-15 20:35:40|1928.79|1920.09|1928.8|1920.1|1928.83|1920.13|1928.79|1920.09|8
1626381350000|2021-07-15 20:35:50|1928.76|1920.06|1927.28|1918.58|1928.76|1920.06|1927.27|1918.57|31
1626381360000|2021-07-15 20:36:00|1927.27|1918.57|1927.36|1918.66|1927.69|1918.99|1927.27|1918.57|22
1626381370000|2021-07-15 20:36:10|1927.35|1918.65|1927.05|1918.35|1927.63|1918.93|1927.05|1918.35|16
1626381380000|2021-07-15 20:36:20|1927.07|1918.37|1926|1917.3|1927.09|1918.39|1926|1917.3|15
1626381390000|2021-07-15 20:36:30|1926.29|1917.59|1926.5|1917.8|1926.68|1917.98|1926.29|1917.59|10
1626381400000|2021-07-15 20:36:40|1926.53|1917.83|1926.52|1917.82|1926.71|1918.01|1926.5|1917.8|9
1626381410000|2021-07-15 20:36:50|1926.5|1917.8|1925.96|1917.26|1926.5|1917.8|1925.74|1917.04|22
1626381420000|2021-07-15 20:37:00|1926.11|1917.41|1926.72|1918.02|1926.75|1918.05|1926.11|1917.41|26
1626381430000|2021-07-15 20:37:10|1926.71|1918.01|1926.15|1917.45|1926.78|1918.08|1926.14|1917.44|22
1626381440000|2021-07-15 20:37:20|1926.1|1917.4|1927.6|1918.9|1927.96|1919.26|1925.87|1917.17|28
1626381450000|2021-07-15 20:37:30|1927.54|1918.84|1927.36|1918.66|1927.54|1918.84|1926.97|1918.27|20
1626381460000|2021-07-15 20:37:40|1927.37|1918.67|1927.13|1918.43|1927.37|1918.67|1927.02|1918.32|28
1626381470000|2021-07-15 20:37:50|1927.17|1918.47|1927.06|1918.36|1927.24|1918.54|1927.06|1918.36|30
1626381480000|2021-07-15 20:38:00|1927.05|1918.35|1926.94|1918.24|1927.08|1918.38|1926.83|1918.13|24
1626381490000|2021-07-15 20:38:10|1926.95|1918.25|1927.31|1918.61|1927.49|1918.79|1926.95|1918.25|24
1626381500000|2021-07-15 20:38:20|1927.29|1918.59|1927.25|1918.55|1927.34|1918.64|1927.12|1918.42|14
1626381510000|2021-07-15 20:38:30|1927.27|1918.57|1927.33|1918.63|1927.33|1918.63|1927.19|1918.49|9
1626381520000|2021-07-15 20:38:40|1927.34|1918.64|1927.51|1918.81|1927.57|1918.87|1927.34|1918.64|9
1626381530000|2021-07-15 20:38:50|1927.57|1918.87|1927.34|1918.64|1927.57|1918.87|1927.34|1918.64|12
1626381540000|2021-07-15 20:39:00|1927.33|1918.63|1927.46|1918.76|1927.46|1918.76|1927.33|1918.63|8
1626381550000|2021-07-15 20:39:10|1927.39|1918.69|1928.42|1919.72|1928.75|1920.05|1927.39|1918.69|23
1626381560000|2021-07-15 20:39:20|1928.44|1919.74|1928.34|1919.64|1928.75|1920.05|1928.34|1919.64|24
1626381570000|2021-07-15 20:39:30|1928.33|1919.63|1928.07|1919.37|1928.33|1919.63|1928|1919.3|30
1626381580000|2021-07-15 20:39:40|1928.1|1919.4|1928.13|1919.43|1928.17|1919.47|1928.07|1919.37|21
1626381590000|2021-07-15 20:39:50|1928.19|1919.49|1927.84|1919.14|1928.19|1919.49|1927.36|1918.66|24
1626381600000|2021-07-15 20:40:00|1928.02|1919.32|1929.84|1921.14|1930.19|1921.49|1928.02|1919.32|35
1626381610000|2021-07-15 20:40:10|1929.78|1921.08|1928.64|1919.94|1929.82|1921.12|1928.64|1919.94|33
1626381620000|2021-07-15 20:40:20|1928.62|1919.92|1927.61|1918.91|1928.62|1919.92|1927.59|1918.89|23
1626381630000|2021-07-15 20:40:30|1927.59|1918.89|1926.6|1917.9|1927.59|1918.89|1926.55|1917.85|24
1626381640000|2021-07-15 20:40:40|1926.56|1917.86|1926.52|1917.82|1926.62|1917.92|1926.23|1917.53|28
1626381650000|2021-07-15 20:40:50|1926.45|1917.75|1926.38|1917.68|1926.5|1917.8|1926.19|1917.49|21
1626381660000|2021-07-15 20:41:00|1926.56|1917.86|1926.34|1917.64|1926.59|1917.89|1926.34|1917.64|8
1626381670000|2021-07-15 20:41:10|1926.31|1917.61|1926.29|1917.59|1926.33|1917.63|1926.22|1917.52|20
1626381680000|2021-07-15 20:41:20|1926.28|1917.58|1926.27|1917.57|1926.28|1917.58|1926.24|1917.54|11
1626381690000|2021-07-15 20:41:30|1926.24|1917.54|1925.83|1917.13|1926.29|1917.59|1925.73|1917.03|19
1626381700000|2021-07-15 20:41:40|1925.77|1917.07|1926.19|1917.49|1926.31|1917.61|1925.63|1916.93|23
1626381710000|2021-07-15 20:41:50|1926.07|1917.37|1925.83|1917.13|1926.3|1917.6|1925.83|1917.13|17
1626381720000|2021-07-15 20:42:00|1925.74|1917.04|1926.43|1917.73|1926.43|1917.73|1925.66|1916.96|17
1626381730000|2021-07-15 20:42:10|1926.15|1917.45|1925.1|1916.4|1926.43|1917.73|1925.01|1916.31|24
1626381740000|2021-07-15 20:42:20|1925.01|1916.31|1924.95|1916.25|1925.08|1916.38|1924.95|1916.25|13
1626381750000|2021-07-15 20:42:30|1925.31|1916.61|1925.15|1916.45|1925.4|1916.7|1924.65|1915.95|30
1626381760000|2021-07-15 20:42:40|1925.09|1916.39|1925.07|1916.37|1925.09|1916.39|1925.05|1916.35|22
1626381770000|2021-07-15 20:42:50|1925.09|1916.39|1924.84|1916.14|1925.47|1916.77|1924.77|1916.07|17
1626381780000|2021-07-15 20:43:00|1924.83|1916.13|1924.85|1916.15|1924.88|1916.18|1924.82|1916.12|7
1626381790000|2021-07-15 20:43:10|1924.9|1916.2|1924.82|1916.12|1924.92|1916.22|1924.77|1916.07|14
1626381800000|2021-07-15 20:43:20|1924.83|1916.13|1925.26|1916.56|1925.88|1917.18|1924.83|1916.13|29
1626381810000|2021-07-15 20:43:30|1925.27|1916.57|1926.25|1917.55|1926.27|1917.57|1925.25|1916.55|21
1626381820000|2021-07-15 20:43:40|1926.32|1917.62|1926.17|1917.47|1926.34|1917.64|1926.08|1917.38|30
1626381830000|2021-07-15 20:43:50|1926.15|1917.45|1926.25|1917.55|1926.4|1917.7|1926.04|1917.34|28
1626381840000|2021-07-15 20:44:00|1926.27|1917.57|1926.58|1917.88|1926.68|1917.98|1926.27|1917.57|16
1626381850000|2021-07-15 20:44:10|1926.48|1917.78|1926.47|1917.77|1926.53|1917.83|1926.41|1917.71|16
1626381860000|2021-07-15 20:44:20|1926.49|1917.79|1926.13|1917.43|1926.55|1917.85|1926.13|1917.43|19
1626381870000|2021-07-15 20:44:30|1926.06|1917.36|1925.99|1917.29|1926.09|1917.39|1925.94|1917.24|10
1626381880000|2021-07-15 20:44:40|1925.98|1917.28|1926.18|1917.48|1926.33|1917.63|1925.97|1917.27|13
1626381890000|2021-07-15 20:44:50|1926.22|1917.52|1926.53|1917.83|1926.54|1917.84|1926.22|1917.52|20
1626381900000|2021-07-15 20:45:00|1926.52|1917.82|1926.11|1917.41|1926.52|1917.82|1925.92|1917.22|22
1626381910000|2021-07-15 20:45:10|1926.02|1917.32|1926.15|1917.45|1926.15|1917.45|1925.96|1917.26|9
1626381920000|2021-07-15 20:45:20|1926.25|1917.55|1927.23|1918.53|1927.39|1918.69|1926.25|1917.55|18
1626381930000|2021-07-15 20:45:30|1927.18|1918.48|1928.01|1919.31|1928.01|1919.31|1927.18|1918.48|20
1626381940000|2021-07-15 20:45:40|1927.72|1919.02|1928.03|1919.33|1928.14|1919.44|1927.62|1918.92|20
1626381950000|2021-07-15 20:45:50|1928.09|1919.39|1927.89|1919.19|1928.11|1919.41|1927.68|1918.98|15
1626381960000|2021-07-15 20:46:00|1927.9|1919.2|1928.35|1919.65|1928.8|1920.1|1927.9|1919.2|26
1626381970000|2021-07-15 20:46:10|1928.3|1919.6|1928.15|1919.45|1928.34|1919.64|1928|1919.3|26
1626381980000|2021-07-15 20:46:20|1928.12|1919.42|1928.9|1920.2|1929.14|1920.44|1928.12|1919.42|25
1626381990000|2021-07-15 20:46:30|1928.89|1920.19|1928.91|1920.21|1928.95|1920.25|1927.98|1919.28|28
1626382000000|2021-07-15 20:46:40|1928.88|1920.18|1928.34|1919.64|1928.88|1920.18|1928.29|1919.59|11
1626382010000|2021-07-15 20:46:50|1928.31|1919.61|1928.77|1920.07|1929.05|1920.35|1928.25|1919.55|21
1626382020000|2021-07-15 20:47:00|1928.83|1920.13|1928.09|1919.39|1928.88|1920.18|1928.09|1919.39|17
1626382030000|2021-07-15 20:47:10|1928.05|1919.35|1928.09|1919.39|1928.15|1919.45|1928.05|1919.35|5
1626382040000|2021-07-15 20:47:20|1928.31|1919.61|1928.16|1919.46|1928.31|1919.61|1928.12|1919.42|7
1626382050000|2021-07-15 20:47:30|1928.05|1919.35|1927.68|1918.98|1928.16|1919.46|1927.68|1918.98|21
1626382060000|2021-07-15 20:47:40|1927.66|1918.96|1926.96|1918.26|1927.7|1919|1926.82|1918.12|29
1626382070000|2021-07-15 20:47:50|1926.67|1917.97|1926.58|1917.88|1926.67|1917.97|1926.37|1917.67|26
1626382080000|2021-07-15 20:48:00|1926.61|1917.91|1926.9|1918.2|1926.9|1918.2|1926.33|1917.63|24
1626382090000|2021-07-15 20:48:10|1926.88|1918.18|1927.03|1918.33|1927.14|1918.44|1926.88|1918.18|10
1626382100000|2021-07-15 20:48:20|1926.97|1918.27|1926.4|1917.7|1926.97|1918.27|1926.4|1917.7|15
1626382110000|2021-07-15 20:48:30|1926.39|1917.69|1926.68|1917.98|1926.68|1917.98|1926.35|1917.65|25
1626382120000|2021-07-15 20:48:40|1926.71|1918.01|1926.73|1918.03|1926.93|1918.23|1926.69|1917.99|22
1626382130000|2021-07-15 20:48:50|1926.74|1918.04|1927.2|1918.5|1927.57|1918.87|1926.73|1918.03|26
1626382140000|2021-07-15 20:49:00|1927.21|1918.51|1928.38|1919.68|1928.41|1919.71|1927.21|1918.51|24
1626382150000|2021-07-15 20:49:10|1928.41|1919.71|1928.47|1919.77|1928.49|1919.79|1928.4|1919.7|12
1626382160000|2021-07-15 20:49:20|1928.51|1919.81|1928.93|1920.23|1928.93|1920.23|1928.51|1919.81|17
1626382170000|2021-07-15 20:49:30|1928.94|1920.24|1928.85|1920.15|1928.94|1920.24|1928.8|1920.1|15
1626382180000|2021-07-15 20:49:40|1928.92|1920.22|1928.8|1920.1|1929.27|1920.57|1928.8|1920.1|21
1626382190000|2021-07-15 20:49:50|1928.99|1920.29|1928.77|1920.07|1929.71|1921.01|1928.77|1920.07|29
1626382200000|2021-07-15 20:50:00|1928.75|1920.05|1928.05|1919.35|1928.75|1920.05|1927.86|1919.16|22
1626382210000|2021-07-15 20:50:10|1928.01|1919.31|1927.69|1918.99|1928.01|1919.31|1927.22|1918.52|23
1626382220000|2021-07-15 20:50:20|1927.75|1919.05|1928.36|1919.66|1928.43|1919.73|1927.7|1919|17
1626382230000|2021-07-15 20:50:30|1928.35|1919.65|1928.6|1919.9|1928.76|1920.06|1928.25|1919.55|33
1626382240000|2021-07-15 20:50:40|1928.57|1919.87|1928.51|1919.81|1928.57|1919.87|1927.96|1919.26|21
1626382250000|2021-07-15 20:50:50|1928.46|1919.76|1928.34|1919.64|1928.52|1919.82|1928.29|1919.59|24
1626382260000|2021-07-15 20:51:00|1928.25|1919.55|1928.83|1920.13|1929.25|1920.55|1928.25|1919.55|32
1626382270000|2021-07-15 20:51:10|1928.94|1920.24|1929.02|1920.32|1929.16|1920.46|1928.46|1919.76|26
1626382280000|2021-07-15 20:51:20|1928.92|1920.22|1929.1|1920.4|1929.3|1920.6|1928.88|1920.18|20
1626382290000|2021-07-15 20:51:30|1929.18|1920.48|1928.8|1920.1|1929.26|1920.56|1928.65|1919.95|22
1626382300000|2021-07-15 20:51:40|1928.66|1919.96|1928.7|1920|1928.73|1920.03|1928.66|1919.96|17
1626382310000|2021-07-15 20:51:50|1928.71|1920.01|1928.95|1920.25|1929.06|1920.36|1928.71|1920.01|20
1626382320000|2021-07-15 20:52:00|1928.96|1920.26|1928.98|1920.28|1928.98|1920.28|1928.96|1920.26|2
1626382330000|2021-07-15 20:52:10|1929.01|1920.31|1929.09|1920.39|1929.11|1920.41|1929.01|1920.31|11
1626382340000|2021-07-15 20:52:20|1929.06|1920.36|1929.06|1920.36|1929.09|1920.39|1928.91|1920.21|11
1626382350000|2021-07-15 20:52:30|1928.92|1920.22|1928.89|1920.19|1929.08|1920.38|1928.86|1920.16|9
1626382360000|2021-07-15 20:52:40|1928.88|1920.18|1928.92|1920.22|1928.94|1920.24|1928.88|1920.18|5
1626382370000|2021-07-15 20:52:50|1929.1|1920.4|1928.87|1920.17|1929.1|1920.4|1928.87|1920.17|5
1626382380000|2021-07-15 20:53:00|1929.12|1920.42|1930.02|1921.32|1930.1|1921.4|1929.12|1920.42|8
1626382390000|2021-07-15 20:53:10|1930.11|1921.41|1930.56|1921.86|1930.56|1921.86|1930.08|1921.38|10
1626382400000|2021-07-15 20:53:20|1930.54|1921.84|1931.14|1922.44|1931.14|1922.44|1929.47|1920.77|15
1626382410000|2021-07-15 20:53:30|1931.04|1922.34|1929.95|1921.25|1931.04|1922.34|1929.68|1920.98|33
1626382420000|2021-07-15 20:53:40|1929.92|1921.22|1930.04|1921.34|1930.14|1921.44|1929.84|1921.14|16
1626382430000|2021-07-15 20:53:50|1930.08|1921.38|1930.93|1922.23|1930.99|1922.29|1930.08|1921.38|20
1626382440000|2021-07-15 20:54:00|1930.92|1922.22|1930.44|1921.74|1930.92|1922.22|1930.15|1921.45|27
1626382450000|2021-07-15 20:54:10|1930.39|1921.69|1930.61|1921.91|1930.81|1922.11|1930.39|1921.69|22
1626382460000|2021-07-15 20:54:20|1930.56|1921.86|1929.67|1920.97|1930.56|1921.86|1929.67|1920.97|16
1626382470000|2021-07-15 20:54:30|1929.66|1920.96|1929.03|1920.33|1929.67|1920.97|1929.02|1920.32|13
1626382480000|2021-07-15 20:54:40|1929.04|1920.34|1929.01|1920.31|1929.2|1920.5|1929|1920.3|10
1626382490000|2021-07-15 20:54:50|1929.14|1920.44|1929.94|1921.24|1929.94|1921.24|1928.97|1920.27|29
1626382500000|2021-07-15 20:55:00|1930|1921.3|1929.99|1921.29|1930.05|1921.35|1929.76|1921.06|23
1626382510000|2021-07-15 20:55:10|1930|1921.3|1929.93|1921.23|1930.04|1921.34|1929.93|1921.23|10
1626382520000|2021-07-15 20:55:20|1929.91|1921.21|1929.67|1920.97|1929.91|1921.21|1929.65|1920.95|13
1626382530000|2021-07-15 20:55:30|1929.64|1920.94|1929.98|1921.28|1929.98|1921.28|1929.19|1920.49|19
1626382540000|2021-07-15 20:55:40|1930.01|1921.31|1929.99|1921.29|1930.02|1921.32|1929.92|1921.22|12
1626382550000|2021-07-15 20:55:50|1930.01|1921.31|1930.08|1921.38|1930.31|1921.61|1929.94|1921.24|14
1626382560000|2021-07-15 20:56:00|1930.06|1921.36|1929.93|1921.23|1930.06|1921.36|1929.92|1921.22|8
1626382570000|2021-07-15 20:56:10|1929.91|1921.21|1929.9|1921.2|1929.92|1921.22|1929.75|1921.05|11
1626382580000|2021-07-15 20:56:20|1929.85|1921.15|1929.97|1921.27|1929.97|1921.27|1929.84|1921.14|6
1626382590000|2021-07-15 20:56:30|1930.08|1921.38|1929.04|1920.34|1930.38|1921.68|1929.04|1920.34|16
1626382600000|2021-07-15 20:56:40|1929.02|1920.32|1929.04|1920.34|1929.16|1920.46|1929.02|1920.32|5
1626382610000|2021-07-15 20:56:50|1929.09|1920.39|1929.38|1920.68|1929.39|1920.69|1929.09|1920.39|8
1626382620000|2021-07-15 20:57:00|1929.52|1920.82|1930.25|1921.55|1930.41|1921.71|1929.52|1920.82|17
1626382630000|2021-07-15 20:57:10|1930.24|1921.54|1930.21|1921.51|1930.26|1921.56|1930.15|1921.45|7
1626382640000|2021-07-15 20:57:20|1930.12|1921.42|1930.63|1921.93|1930.63|1921.93|1930.07|1921.37|9
1626382650000|2021-07-15 20:57:30|1930.64|1921.94|1930.08|1921.38|1930.85|1922.15|1930.08|1921.38|22
1626382660000|2021-07-15 20:57:40|1930.01|1921.31|1929.7|1921|1930.01|1921.31|1929.31|1920.61|14
1626382670000|2021-07-15 20:57:50|1929.65|1920.95|1929.03|1920.33|1929.77|1921.07|1928.99|1920.29|16
1626382680000|2021-07-15 20:58:00|1929.1|1920.4|1929.4|1920.7|1929.4|1920.7|1929.1|1920.4|9
1626382690000|2021-07-15 20:58:10|1929.39|1920.69|1929.02|1920.32|1929.4|1920.7|1929.02|1920.32|7
1626382700000|2021-07-15 20:58:20|1929.09|1920.39|1929.29|1920.59|1929.33|1920.63|1928.98|1920.28|6
1626382710000|2021-07-15 20:58:30|1929.2|1920.5|1929.52|1920.82|1929.54|1920.84|1929.2|1920.5|18
1626382720000|2021-07-15 20:58:40|1929.55|1920.85|1929.55|1920.85|1929.55|1920.85|1929.53|1920.83|7
1626382730000|2021-07-15 20:58:50|1929.53|1920.83|1929.59|1920.89|1929.59|1920.89|1929.47|1920.77|7
1626382750000|2021-07-15 20:59:10|1929.7|1921|1929.73|1921.03|1930.07|1921.37|1929.7|1921|22
1626382760000|2021-07-15 20:59:20|1929.74|1921.04|1929.92|1921.22|1929.96|1921.26|1929.74|1921.04|28
1626382770000|2021-07-15 20:59:30|1929.89|1921.19|1929.83|1921.13|1929.96|1921.26|1929.77|1921.07|26
1626382780000|2021-07-15 20:59:40|1929.82|1921.12|1929.96|1921.26|1929.97|1921.27|1929.81|1921.11|32
1626382790000|2021-07-15 20:59:50|1929.95|1921.25|1930.3|1921.6|1930.34|1921.64|1929.95|1921.25|18
1626382800000|2021-07-15 21:00:00|1930.35|1921.65|1930.85|1922.15|1930.86|1922.16|1930.35|1921.65|18
1626382810000|2021-07-15 21:00:10|1930.84|1922.14|1929.88|1921.18|1930.89|1922.19|1929.88|1921.18|21
1626382820000|2021-07-15 21:00:20|1929.99|1921.29|1929.81|1921.11|1929.99|1921.29|1929.81|1921.11|18
1626382830000|2021-07-15 21:00:30|1929.85|1921.15|1929.96|1921.26|1929.96|1921.26|1929.81|1921.11|19
1626382840000|2021-07-15 21:00:40|1929.94|1921.24|1930.84|1922.14|1930.9|1922.2|1929.91|1921.21|19
1626382850000|2021-07-15 21:00:50|1930.9|1922.2|1929.92|1921.22|1930.93|1922.23|1929.74|1921.04|30
1626382860000|2021-07-15 21:01:00|1929.93|1921.23|1930.03|1921.33|1930.04|1921.34|1929.91|1921.21|12
1626382870000|2021-07-15 21:01:10|1929.67|1920.97|1928.36|1919.66|1929.7|1921|1928.36|1919.66|28
1626382880000|2021-07-15 21:01:20|1928.35|1919.65|1928.36|1919.66|1928.39|1919.69|1928.32|1919.62|12
1626382890000|2021-07-15 21:01:30|1928.39|1919.69|1928.77|1920.07|1928.77|1920.07|1928.31|1919.61|19
1626382900000|2021-07-15 21:01:40|1928.83|1920.13|1928.79|1920.09|1929.05|1920.35|1928.79|1920.09|21
1626382910000|2021-07-15 21:01:50|1928.81|1920.11|1928.56|1919.86|1928.99|1920.29|1928.56|1919.86|16
1626382920000|2021-07-15 21:02:00|1928.55|1919.85|1928.66|1919.96|1928.68|1919.98|1928.55|1919.85|11
1626382930000|2021-07-15 21:02:10|1928.69|1919.99|1928.72|1920.02|1928.72|1920.02|1928.6|1919.9|15
1626382940000|2021-07-15 21:02:20|1928.73|1920.03|1928.6|1919.9|1928.83|1920.13|1928.6|1919.9|20
1626382950000|2021-07-15 21:02:30|1928.63|1919.93|1928.66|1919.96|1928.66|1919.96|1928.6|1919.9|19
1626382960000|2021-07-15 21:02:40|1928.68|1919.98|1928.7|1920|1928.7|1920|1928.56|1919.86|9
1626382970000|2021-07-15 21:02:50|1928.67|1919.97|1928.2|1919.5|1928.67|1919.97|1928.2|1919.5|18
1626382980000|2021-07-15 21:03:00|1928.14|1919.44|1928.8|1920.1|1928.85|1920.15|1928.07|1919.37|26
1626382990000|2021-07-15 21:03:10|1928.81|1920.11|1928.79|1920.09|1929.04|1920.34|1928.79|1920.09|26
1626383000000|2021-07-15 21:03:20|1928.78|1920.08|1928.66|1919.96|1928.78|1920.08|1928.66|1919.96|20
1626383010000|2021-07-15 21:03:30|1928.68|1919.98|1928.61|1919.91|1928.68|1919.98|1928.58|1919.88|12
1626383020000|2021-07-15 21:03:40|1928.62|1919.92|1928.71|1920.01|1928.71|1920.01|1928.62|1919.92|8
1626383030000|2021-07-15 21:03:50|1928.73|1920.03|1929.16|1920.46|1929.18|1920.48|1928.72|1920.02|19
1626383040000|2021-07-15 21:04:00|1929.18|1920.48|1929.19|1920.49|1929.19|1920.49|1929.11|1920.41|22
1626383050000|2021-07-15 21:04:10|1929.15|1920.45|1929.21|1920.51|1929.25|1920.55|1929.15|1920.45|23
1626383060000|2021-07-15 21:04:20|1929.18|1920.48|1930.13|1921.43|1930.16|1921.46|1929.18|1920.48|24
1626383070000|2021-07-15 21:04:30|1930.11|1921.41|1930.09|1921.39|1930.11|1921.41|1930.08|1921.38|4
1626383080000|2021-07-15 21:04:40|1930.08|1921.38|1929.57|1920.87|1930.12|1921.42|1929.57|1920.87|21
1626383090000|2021-07-15 21:04:50|1929.55|1920.85|1929.54|1920.84|1929.77|1921.07|1929.4|1920.7|20
1626383100000|2021-07-15 21:05:00|1929.27|1920.57|1928.89|1920.19|1929.35|1920.65|1928.89|1920.19|21
1626383110000|2021-07-15 21:05:10|1928.93|1920.23|1928.91|1920.21|1928.93|1920.23|1928.9|1920.2|4
1626383120000|2021-07-15 21:05:20|1928.9|1920.2|1928.42|1919.72|1928.93|1920.23|1928.42|1919.72|19
1626383130000|2021-07-15 21:05:30|1928.39|1919.69|1928.28|1919.58|1928.57|1919.87|1928.2|1919.5|19
1626383140000|2021-07-15 21:05:40|1928.48|1919.78|1928.47|1919.77|1928.49|1919.79|1928.27|1919.57|16
1626383150000|2021-07-15 21:05:50|1928.45|1919.75|1928.55|1919.85|1928.55|1919.85|1928.36|1919.66|9
1626383160000|2021-07-15 21:06:00|1928.44|1919.74|1928.37|1919.67|1928.57|1919.87|1928.3|1919.6|16
1626383170000|2021-07-15 21:06:10|1928.06|1919.36|1929.09|1920.39|1929.09|1920.39|1927.95|1919.25|21
1626383180000|2021-07-15 21:06:20|1929.05|1920.35|1929.98|1921.28|1930.23|1921.53|1929.02|1920.32|28
1626383190000|2021-07-15 21:06:30|1930|1921.3|1930.04|1921.34|1930.09|1921.39|1929.95|1921.25|13
1626383200000|2021-07-15 21:06:40|1930.08|1921.38|1930.15|1921.45|1930.15|1921.45|1930.07|1921.37|6
1626383210000|2021-07-15 21:06:50|1930.11|1921.41|1930.18|1921.48|1930.18|1921.48|1930.11|1921.41|3
1626383220000|2021-07-15 21:07:00|1930.17|1921.47|1930.08|1921.38|1930.17|1921.47|1930.08|1921.38|5
1626383230000|2021-07-15 21:07:10|1930.07|1921.37|1929.02|1920.32|1930.07|1921.37|1929.01|1920.31|20
1626383240000|2021-07-15 21:07:20|1929.06|1920.36|1929.05|1920.35|1929.12|1920.42|1929.01|1920.31|8
1626383250000|2021-07-15 21:07:30|1929.06|1920.36|1929.06|1920.36|1929.15|1920.45|1929.02|1920.32|7
1626383260000|2021-07-15 21:07:40|1929.15|1920.45|1929.56|1920.86|1929.79|1921.09|1929.12|1920.42|14
1626383270000|2021-07-15 21:07:50|1929.58|1920.88|1929.6|1920.9|1929.6|1920.9|1929.57|1920.87|3
1626383280000|2021-07-15 21:08:00|1929.66|1920.96|1929.66|1920.96|1929.66|1920.96|1929.59|1920.89|5
1626383290000|2021-07-15 21:08:10|1929.75|1921.05|1929.73|1921.03|1929.75|1921.05|1929.73|1921.03|3
1626383300000|2021-07-15 21:08:20|1929.72|1921.02|1929.81|1921.11|1930.28|1921.58|1929.72|1921.02|10
1626383310000|2021-07-15 21:08:30|1929.78|1921.08|1929.86|1921.16|1929.95|1921.25|1929.73|1921.03|17
1626383320000|2021-07-15 21:08:40|1929.89|1921.19|1929.99|1921.29|1930.04|1921.34|1929.89|1921.19|11
1626383330000|2021-07-15 21:08:50|1929.97|1921.27|1929.98|1921.28|1930.05|1921.35|1929.94|1921.24|18
1626383340000|2021-07-15 21:09:00|1930.02|1921.32|1930.15|1921.45|1930.15|1921.45|1930.01|1921.31|7
1626383350000|2021-07-15 21:09:10|1930.21|1921.51|1930.34|1921.64|1930.97|1922.27|1930.2|1921.5|10
1626383360000|2021-07-15 21:09:20|1930.36|1921.66|1930.52|1921.82|1930.89|1922.19|1930.36|1921.66|26
1626383370000|2021-07-15 21:09:30|1930.5|1921.8|1930.73|1922.03|1930.76|1922.06|1930.38|1921.68|25
1626383380000|2021-07-15 21:09:40|1930.71|1922.01|1930.77|1922.07|1930.82|1922.12|1930.67|1921.97|24
1626383390000|2021-07-15 21:09:50|1930.76|1922.06|1930.75|1922.05|1930.81|1922.11|1930.72|1922.02|26
1626383400000|2021-07-15 21:10:00|1930.79|1922.09|1930.83|1922.13|1930.83|1922.13|1930.65|1921.95|21
1626383410000|2021-07-15 21:10:10|1930.96|1922.26|1930.9|1922.2|1930.96|1922.26|1930.83|1922.13|15
1626383420000|2021-07-15 21:10:20|1930.89|1922.19|1930.88|1922.18|1930.96|1922.26|1930.84|1922.14|7
1626383430000|2021-07-15 21:10:30|1930.91|1922.21|1931.07|1922.37|1931.08|1922.38|1930.91|1922.21|5
1626383440000|2021-07-15 21:10:40|1931.11|1922.41|1931.09|1922.39|1931.11|1922.41|1931.01|1922.31|7
1626383450000|2021-07-15 21:10:50|1931.05|1922.35|1931.05|1922.35|1931.05|1922.35|1931.01|1922.31|4
1626383460000|2021-07-15 21:11:00|1931.02|1922.32|1931.01|1922.31|1931.15|1922.45|1931|1922.3|5
1626383470000|2021-07-15 21:11:10|1931.02|1922.32|1930.41|1921.71|1931.14|1922.44|1930.38|1921.68|28
1626383480000|2021-07-15 21:11:20|1930.38|1921.68|1930.27|1921.57|1930.71|1922.01|1930.27|1921.57|23
1626383490000|2021-07-15 21:11:30|1930.23|1921.53|1930.27|1921.57|1930.27|1921.57|1930.21|1921.51|18
1626383500000|2021-07-15 21:11:40|1930.23|1921.53|1930.23|1921.53|1930.23|1921.53|1930.23|1921.53|1
1626383510000|2021-07-15 21:11:50|1930.28|1921.58|1930.28|1921.58|1930.31|1921.61|1930.28|1921.58|3
1626383520000|2021-07-15 21:12:00|1930.33|1921.63|1931.3|1922.6|1931.46|1922.76|1930.31|1921.61|19
1626383530000|2021-07-15 21:12:10|1931.29|1922.59|1931.06|1922.36|1931.3|1922.6|1930.88|1922.18|18
1626383540000|2021-07-15 21:12:20|1931.04|1922.34|1931.07|1922.37|1931.16|1922.46|1931.04|1922.34|28
1626383550000|2021-07-15 21:12:30|1931.06|1922.36|1931.08|1922.38|1931.22|1922.52|1931.04|1922.34|22
1626383560000|2021-07-15 21:12:40|1931.11|1922.41|1931.13|1922.43|1931.17|1922.47|1931.08|1922.38|18
1626383570000|2021-07-15 21:12:50|1931.12|1922.42|1931.16|1922.46|1931.21|1922.51|1931.09|1922.39|25
1626383580000|2021-07-15 21:13:00|1931.17|1922.47|1930.73|1922.03|1931.24|1922.54|1930.73|1922.03|20
1626383590000|2021-07-15 21:13:10|1930.74|1922.04|1930.75|1922.05|1930.76|1922.06|1930.71|1922.01|10
1626383600000|2021-07-15 21:13:20|1930.71|1922.01|1930.94|1922.24|1931|1922.3|1930.68|1921.98|9
1626383610000|2021-07-15 21:13:30|1930.97|1922.27|1931.21|1922.51|1931.21|1922.51|1930.97|1922.27|14
1626383620000|2021-07-15 21:13:40|1931.22|1922.52|1931.15|1922.45|1931.32|1922.62|1931.1|1922.4|20
1626383630000|2021-07-15 21:13:50|1931.24|1922.54|1931.18|1922.48|1931.24|1922.54|1931.18|1922.48|11
1626383640000|2021-07-15 21:14:00|1931.19|1922.49|1931.01|1922.31|1931.19|1922.49|1931|1922.3|7
1626383650000|2021-07-15 21:14:10|1931.04|1922.34|1930.92|1922.22|1931.1|1922.4|1930.92|1922.22|15
1626383660000|2021-07-15 21:14:20|1930.9|1922.2|1930.88|1922.18|1930.98|1922.28|1930.88|1922.18|10
1626383670000|2021-07-15 21:14:30|1930.89|1922.19|1930.88|1922.18|1930.92|1922.22|1930.84|1922.14|22
1626383680000|2021-07-15 21:14:40|1930.86|1922.16|1930.01|1921.31|1930.9|1922.2|1930.01|1921.31|20
1626383690000|2021-07-15 21:14:50|1930.06|1921.36|1930.08|1921.38|1930.31|1921.61|1930.06|1921.36|15
1626383700000|2021-07-15 21:15:00|1930.05|1921.35|1930.25|1921.55|1930.25|1921.55|1930.05|1921.35|6
1626383710000|2021-07-15 21:15:10|1930.23|1921.53|1930.07|1921.37|1930.29|1921.59|1930.07|1921.37|5
1626383720000|2021-07-15 21:15:20|1930.05|1921.35|1930.1|1921.4|1930.13|1921.43|1929.94|1921.24|10
1626383730000|2021-07-15 21:15:30|1930.06|1921.36|1929.75|1921.05|1930.06|1921.36|1929.75|1921.05|9
1626383740000|2021-07-15 21:15:40|1929.74|1921.04|1929.68|1920.98|1929.75|1921.05|1929.61|1920.91|20
1626383750000|2021-07-15 21:15:50|1929.69|1920.99|1929.38|1920.68|1929.8|1921.1|1929.11|1920.41|22
1626383760000|2021-07-15 21:16:00|1929.16|1920.46|1930.07|1921.37|1930.12|1921.42|1929.16|1920.46|28
1626383770000|2021-07-15 21:16:10|1929.79|1921.09|1929.77|1921.07|1930.06|1921.36|1929.73|1921.03|23
1626383780000|2021-07-15 21:16:20|1929.76|1921.06|1929.64|1920.94|1930.01|1921.31|1929.59|1920.89|21
1626383790000|2021-07-15 21:16:30|1929.6|1920.9|1929.14|1920.44|1929.6|1920.9|1929.14|1920.44|33
1626383800000|2021-07-15 21:16:40|1929.1|1920.4|1929.33|1920.63|1929.39|1920.69|1929.03|1920.33|30
1626383810000|2021-07-15 21:16:50|1929.31|1920.61|1928.92|1920.22|1929.31|1920.61|1928.9|1920.2|23
1626383820000|2021-07-15 21:17:00|1928.9|1920.2|1928.86|1920.16|1928.92|1920.22|1928.84|1920.14|18
1626383830000|2021-07-15 21:17:10|1928.87|1920.17|1929.15|1920.45|1929.3|1920.6|1928.86|1920.16|16
1626383840000|2021-07-15 21:17:20|1929.16|1920.46|1929.25|1920.55|1929.26|1920.56|1929.16|1920.46|10
1626383850000|2021-07-15 21:17:30|1929.23|1920.53|1929.17|1920.47|1929.25|1920.55|1929.16|1920.46|6
1626383860000|2021-07-15 21:17:40|1929.18|1920.48|1929.25|1920.55|1929.25|1920.55|1929.18|1920.48|5
1626383870000|2021-07-15 21:17:50|1929.24|1920.54|1929.12|1920.42|1929.52|1920.82|1929.11|1920.41|15
1626383880000|2021-07-15 21:18:00|1929.32|1920.62|1929.57|1920.87|1929.64|1920.94|1929.11|1920.41|24
1626383890000|2021-07-15 21:18:10|1929.66|1920.96|1929.57|1920.87|1929.66|1920.96|1929.45|1920.75|8
1626383900000|2021-07-15 21:18:20|1929.64|1920.94|1929.69|1920.99|1929.69|1920.99|1929.57|1920.87|5
1626383910000|2021-07-15 21:18:30|1929.71|1921.01|1929.78|1921.08|1929.78|1921.08|1929.71|1921.01|3
1626383920000|2021-07-15 21:18:40|1929.77|1921.07|1930.41|1921.71|1930.41|1921.71|1929.73|1921.03|19
1626383930000|2021-07-15 21:18:50|1930.42|1921.72|1930.53|1921.83|1930.53|1921.83|1930.41|1921.71|12
1626383940000|2021-07-15 21:19:00|1930.54|1921.84|1930.64|1921.94|1930.65|1921.95|1930.54|1921.84|18
1626383950000|2021-07-15 21:19:10|1930.65|1921.95|1930.89|1922.19|1930.89|1922.19|1930.65|1921.95|8
1626383960000|2021-07-15 21:19:20|1930.88|1922.18|1931.13|1922.43|1931.13|1922.43|1930.86|1922.16|16
1626383970000|2021-07-15 21:19:30|1931.14|1922.44|1930.62|1921.92|1931.15|1922.45|1930.62|1921.92|14
1626383980000|2021-07-15 21:19:40|1930.68|1921.98|1930.63|1921.93|1930.73|1922.03|1930.49|1921.79|10
1626383990000|2021-07-15 21:19:50|1930.78|1922.08|1930.8|1922.1|1930.98|1922.28|1930.6|1921.9|20
1626384000000|2021-07-15 21:20:00|1930.81|1922.11|1931.36|1922.66|1931.36|1922.66|1930.81|1922.11|8
1626384010000|2021-07-15 21:20:10|1931.58|1922.88|1932.26|1923.56|1932.26|1923.56|1931.58|1922.88|17
1626384020000|2021-07-15 21:20:20|1932.25|1923.55|1932.41|1923.71|1932.41|1923.71|1932.25|1923.55|7
1626384030000|2021-07-15 21:20:30|1932.35|1923.65|1932.3|1923.6|1932.76|1924.06|1932.26|1923.56|9
1626384040000|2021-07-15 21:20:40|1932.34|1923.64|1932.15|1923.45|1932.34|1923.64|1932.15|1923.45|7
1626384050000|2021-07-15 21:20:50|1932.28|1923.58|1932.55|1923.85|1932.55|1923.85|1932.25|1923.55|4
1626384060000|2021-07-15 21:21:00|1932.59|1923.89|1932.34|1923.64|1932.59|1923.89|1932.21|1923.51|12
1626384070000|2021-07-15 21:21:10|1932.68|1923.98|1933.03|1924.33|1933.03|1924.33|1932.68|1923.98|4
1626384080000|2021-07-15 21:21:20|1933.2|1924.5|1933.34|1924.64|1933.48|1924.78|1933.2|1924.5|7
1626384090000|2021-07-15 21:21:30|1933.36|1924.66|1933.58|1924.88|1933.59|1924.89|1933.22|1924.52|22
1626384100000|2021-07-15 21:21:40|1933.6|1924.9|1933.85|1925.15|1933.95|1925.25|1933.09|1924.39|24
1626384110000|2021-07-15 21:21:50|1933.84|1925.14|1934.08|1925.38|1934.16|1925.46|1933.84|1925.14|7
1626384120000|2021-07-15 21:22:00|1934.12|1925.42|1937.67|1928.97|1937.67|1928.97|1933.83|1925.13|31
1626384130000|2021-07-15 21:22:10|1937.71|1929.01|1938.96|1930.26|1939.04|1930.34|1937.71|1929.01|27
1626384140000|2021-07-15 21:22:20|1938.74|1930.04|1938.47|1929.77|1938.87|1930.17|1938.27|1929.57|24
1626384150000|2021-07-15 21:22:30|1938.58|1929.88|1938.54|1929.84|1938.77|1930.07|1938.5|1929.8|32
1626384160000|2021-07-15 21:22:40|1938.56|1929.86|1937.53|1928.83|1938.56|1929.86|1937.36|1928.66|37
1626384170000|2021-07-15 21:22:50|1937.45|1928.75|1937.85|1929.15|1937.94|1929.24|1936.86|1928.16|28
1626384180000|2021-07-15 21:23:00|1937.81|1929.11|1937.16|1928.46|1937.81|1929.11|1937.01|1928.31|31
1626384190000|2021-07-15 21:23:10|1937.19|1928.49|1935.76|1927.06|1937.19|1928.49|1935.76|1927.06|23
1626384200000|2021-07-15 21:23:20|1935.73|1927.03|1935.35|1926.65|1935.77|1927.07|1935.35|1926.65|29
1626384210000|2021-07-15 21:23:30|1935.37|1926.67|1935.54|1926.84|1935.59|1926.89|1935.34|1926.64|19
1626384220000|2021-07-15 21:23:40|1935.56|1926.86|1934.98|1926.28|1935.64|1926.94|1934.96|1926.26|24
1626384230000|2021-07-15 21:23:50|1935.01|1926.31|1934.88|1926.18|1935.01|1926.31|1934.82|1926.12|17
1626384240000|2021-07-15 21:24:00|1934.87|1926.17|1934.14|1925.44|1934.87|1926.17|1934.14|1925.44|10
1626384250000|2021-07-15 21:24:10|1934.1|1925.4|1933.45|1924.75|1934.24|1925.54|1933.39|1924.69|16
1626384260000|2021-07-15 21:24:20|1933.42|1924.72|1932.91|1924.21|1933.42|1924.72|1932.85|1924.15|19
1626384270000|2021-07-15 21:24:30|1932.9|1924.2|1932.05|1923.35|1932.9|1924.2|1932.03|1923.33|31
1626384280000|2021-07-15 21:24:40|1932.1|1923.4|1932.77|1924.07|1932.81|1924.11|1932.07|1923.37|14
1626384290000|2021-07-15 21:24:50|1932.81|1924.11|1932.82|1924.12|1932.97|1924.27|1932.75|1924.05|22
1626384300000|2021-07-15 21:25:00|1932.7|1924|1932.12|1923.42|1932.77|1924.07|1932.1|1923.4|23
1626384310000|2021-07-15 21:25:10|1932.1|1923.4|1931.79|1923.09|1932.1|1923.4|1931.77|1923.07|12
1626384320000|2021-07-15 21:25:20|1931.78|1923.08|1930.83|1922.13|1931.78|1923.08|1930.83|1922.13|15
1626384330000|2021-07-15 21:25:30|1930.82|1922.12|1931.22|1922.52|1931.22|1922.52|1930.82|1922.12|8
1626384340000|2021-07-15 21:25:40|1931.25|1922.55|1931.02|1922.32|1931.38|1922.68|1931.02|1922.32|10
1626384350000|2021-07-15 21:25:50|1931.06|1922.36|1930.84|1922.14|1931.07|1922.37|1930.79|1922.09|15
1626384360000|2021-07-15 21:26:00|1930.83|1922.13|1931.49|1922.79|1931.91|1923.21|1930.81|1922.11|17
1626384370000|2021-07-15 21:26:10|1931.51|1922.81|1931.6|1922.9|1931.67|1922.97|1931.43|1922.73|17
1626384380000|2021-07-15 21:26:20|1931.65|1922.95|1931.83|1923.13|1931.91|1923.21|1931.64|1922.94|24
1626384390000|2021-07-15 21:26:30|1931.84|1923.14|1931|1922.3|1931.87|1923.17|1931|1922.3|25
1626384400000|2021-07-15 21:26:40|1930.9|1922.2|1930.14|1921.44|1930.9|1922.2|1930.14|1921.44|25
1626384410000|2021-07-15 21:26:50|1930.16|1921.46|1929.93|1921.23|1930.16|1921.46|1929.43|1920.73|31
1626384420000|2021-07-15 21:27:00|1929.96|1921.26|1930.57|1921.87|1930.57|1921.87|1929.9|1921.2|17
1626384430000|2021-07-15 21:27:10|1930.56|1921.86|1930.39|1921.69|1930.58|1921.88|1930.39|1921.69|10
1626384440000|2021-07-15 21:27:20|1930.4|1921.7|1930.01|1921.31|1930.4|1921.7|1930.01|1921.31|8
1626384450000|2021-07-15 21:27:30|1930.02|1921.32|1929.8|1921.1|1930.03|1921.33|1929.77|1921.07|14
1626384460000|2021-07-15 21:27:40|1929.82|1921.12|1929.8|1921.1|1929.82|1921.12|1929.8|1921.1|2
1626384470000|2021-07-15 21:27:50|1929.93|1921.23|1931.04|1922.34|1931.04|1922.34|1929.89|1921.19|21
1626384480000|2021-07-15 21:28:00|1931.09|1922.39|1930.88|1922.18|1931.09|1922.39|1930.78|1922.08|28
1626384490000|2021-07-15 21:28:10|1930.86|1922.16|1930.57|1921.87|1930.93|1922.23|1930.56|1921.86|24
1626384500000|2021-07-15 21:28:20|1930.55|1921.85|1930.35|1921.65|1930.55|1921.85|1930.33|1921.63|19
1626384510000|2021-07-15 21:28:30|1930.34|1921.64|1930.6|1921.9|1930.6|1921.9|1930.33|1921.63|23
1626384520000|2021-07-15 21:28:40|1930.62|1921.92|1931.72|1923.02|1931.72|1923.02|1930.62|1921.92|26
1626384530000|2021-07-15 21:28:50|1931.7|1923|1931.86|1923.16|1931.98|1923.28|1931.7|1923|18
1626384540000|2021-07-15 21:29:00|1931.87|1923.17|1931.08|1922.38|1931.9|1923.2|1930.77|1922.07|27
1626384550000|2021-07-15 21:29:10|1931.03|1922.33|1930.93|1922.23|1931.14|1922.44|1930.91|1922.21|21
1626384560000|2021-07-15 21:29:20|1931.01|1922.31|1931.19|1922.49|1931.24|1922.54|1931.01|1922.31|14
1626384570000|2021-07-15 21:29:30|1931.17|1922.47|1930.91|1922.21|1931.17|1922.47|1930.86|1922.16|16
1626384580000|2021-07-15 21:29:40|1930.86|1922.16|1930.85|1922.15|1930.95|1922.25|1930.85|1922.15|13
1626384590000|2021-07-15 21:29:50|1931.06|1922.36|1931.03|1922.33|1931.1|1922.4|1931.03|1922.33|15
1626384600000|2021-07-15 21:30:00|1931.02|1922.32|1930.85|1922.15|1931.02|1922.32|1930.85|1922.15|4
1626384610000|2021-07-15 21:30:10|1930.81|1922.11|1930.59|1921.89|1930.82|1922.12|1930.58|1921.88|16
1626384620000|2021-07-15 21:30:20|1930.73|1922.03|1930.61|1921.91|1930.76|1922.06|1930.61|1921.91|9
1626384630000|2021-07-15 21:30:30|1930.6|1921.9|1930.68|1921.98|1930.68|1921.98|1930.6|1921.9|8
1626384640000|2021-07-15 21:30:40|1930.6|1921.9|1930.61|1921.91|1930.61|1921.91|1930.6|1921.9|2
1626384650000|2021-07-15 21:30:50|1930.88|1922.18|1931.03|1922.33|1931.03|1922.33|1930.88|1922.18|9
1626384660000|2021-07-15 21:31:00|1931.07|1922.37|1931.05|1922.35|1931.07|1922.37|1931.05|1922.35|2
1626384670000|2021-07-15 21:31:10|1931.04|1922.34|1931.04|1922.34|1931.12|1922.42|1931.04|1922.34|18
1626384680000|2021-07-15 21:31:20|1931.06|1922.36|1931.24|1922.54|1931.32|1922.62|1931.06|1922.36|17
1626384690000|2021-07-15 21:31:30|1931.14|1922.44|1932.38|1923.68|1932.38|1923.68|1931.14|1922.44|23
1626384700000|2021-07-15 21:31:40|1932.34|1923.64|1932.5|1923.8|1932.5|1923.8|1932.21|1923.51|26
1626384710000|2021-07-15 21:31:50|1932.51|1923.81|1932.73|1924.03|1932.73|1924.03|1932.51|1923.81|14
1626384720000|2021-07-15 21:32:00|1932.74|1924.04|1932.74|1924.04|1932.81|1924.11|1932.73|1924.03|20
1626384730000|2021-07-15 21:32:10|1932.76|1924.06|1932.77|1924.07|1932.78|1924.08|1932.73|1924.03|12
1626384740000|2021-07-15 21:32:20|1932.76|1924.06|1932.6|1923.9|1932.76|1924.06|1932.59|1923.89|5
1626384750000|2021-07-15 21:32:30|1932.65|1923.95|1932.48|1923.78|1932.65|1923.95|1932.46|1923.76|7
1626384760000|2021-07-15 21:32:40|1932.45|1923.75|1932.46|1923.76|1932.49|1923.79|1932.45|1923.75|5
1626384770000|2021-07-15 21:32:50|1932.45|1923.75|1932.49|1923.79|1932.49|1923.79|1932.45|1923.75|2
1626384780000|2021-07-15 21:33:00|1932.54|1923.84|1932.55|1923.85|1932.55|1923.85|1932.49|1923.79|7
1626384790000|2021-07-15 21:33:10|1932.5|1923.8|1932.4|1923.7|1932.52|1923.82|1932.4|1923.7|17
1626384800000|2021-07-15 21:33:20|1932.34|1923.64|1932.41|1923.71|1932.41|1923.71|1932.21|1923.51|21
1626384810000|2021-07-15 21:33:30|1932.42|1923.72|1932.24|1923.54|1932.5|1923.8|1932.24|1923.54|24
1626384820000|2021-07-15 21:33:40|1932.22|1923.52|1932.19|1923.49|1932.24|1923.54|1932.15|1923.45|22
1626384830000|2021-07-15 21:33:50|1932.18|1923.48|1932.01|1923.31|1932.18|1923.48|1931.92|1923.22|24
1626384840000|2021-07-15 21:34:00|1931.98|1923.28|1931.8|1923.1|1932.06|1923.36|1931.8|1923.1|26
1626384850000|2021-07-15 21:34:10|1931.82|1923.12|1931.3|1922.6|1931.84|1923.14|1931.3|1922.6|17
1626384860000|2021-07-15 21:34:20|1931.31|1922.61|1931.29|1922.59|1931.36|1922.66|1931.29|1922.59|12
1626384870000|2021-07-15 21:34:30|1931.28|1922.58|1931.21|1922.51|1931.35|1922.65|1931.12|1922.42|25
1626384880000|2021-07-15 21:34:40|1931.14|1922.44|1931|1922.3|1931.14|1922.44|1930.93|1922.23|19
1626384890000|2021-07-15 21:34:50|1930.97|1922.27|1930.94|1922.24|1930.97|1922.27|1930.94|1922.24|6
1626384900000|2021-07-15 21:35:00|1930.93|1922.23|1930.54|1921.84|1930.93|1922.23|1930.54|1921.84|9
1626384910000|2021-07-15 21:35:10|1930.55|1921.85|1930.48|1921.78|1930.91|1922.21|1930.36|1921.66|11
1626384920000|2021-07-15 21:35:20|1930.43|1921.73|1930.15|1921.45|1930.43|1921.73|1930.15|1921.45|13
1626384930000|2021-07-15 21:35:30|1930.16|1921.46|1930.22|1921.52|1930.22|1921.52|1930.13|1921.43|23
1626384940000|2021-07-15 21:35:40|1930.25|1921.55|1930.99|1922.29|1930.99|1922.29|1930.25|1921.55|26
1626384950000|2021-07-15 21:35:50|1931|1922.3|1931.03|1922.33|1931.12|1922.42|1931|1922.3|16
1626384960000|2021-07-15 21:36:00|1931.14|1922.44|1931.31|1922.61|1931.31|1922.61|1931.02|1922.32|12
1626384970000|2021-07-15 21:36:10|1931.32|1922.62|1932.2|1923.5|1932.2|1923.5|1931.32|1922.62|21
1626384980000|2021-07-15 21:36:20|1932.22|1923.52|1931.28|1922.58|1932.23|1923.53|1931.28|1922.58|19
1626384990000|2021-07-15 21:36:30|1931.13|1922.43|1930.89|1922.19|1931.13|1922.43|1930.89|1922.19|16
1626385000000|2021-07-15 21:36:40|1930.86|1922.16|1931.14|1922.44|1931.14|1922.44|1930.86|1922.16|15
1626385010000|2021-07-15 21:36:50|1931.09|1922.39|1931.01|1922.31|1931.1|1922.4|1931.01|1922.31|11
1626385020000|2021-07-15 21:37:00|1931|1922.3|1930.75|1922.05|1931|1922.3|1930.75|1922.05|7
1626385030000|2021-07-15 21:37:10|1930.79|1922.09|1930.75|1922.05|1930.79|1922.09|1930.75|1922.05|3
1626385040000|2021-07-15 21:37:20|1930.79|1922.09|1930.78|1922.08|1930.8|1922.1|1930.78|1922.08|4
1626385050000|2021-07-15 21:37:30|1930.79|1922.09|1930.77|1922.07|1930.81|1922.11|1930.74|1922.04|9
1626385060000|2021-07-15 21:37:40|1930.76|1922.06|1930.76|1922.06|1930.76|1922.06|1930.75|1922.05|3
1626385070000|2021-07-15 21:37:50|1930.78|1922.08|1930.59|1921.89|1930.78|1922.08|1930.57|1921.87|9
1626385080000|2021-07-15 21:38:00|1930.58|1921.88|1930.47|1921.77|1930.6|1921.9|1930.29|1921.59|24
1626385090000|2021-07-15 21:38:10|1930.43|1921.73|1930.22|1921.52|1930.57|1921.87|1930.22|1921.52|22
1626385100000|2021-07-15 21:38:20|1930.29|1921.59|1930.22|1921.52|1930.48|1921.78|1930.21|1921.51|30
1626385110000|2021-07-15 21:38:30|1930.29|1921.59|1930.27|1921.57|1930.33|1921.63|1930.22|1921.52|22
1626385120000|2021-07-15 21:38:40|1930.25|1921.55|1929.92|1921.22|1930.25|1921.55|1929.92|1921.22|18
1626385130000|2021-07-15 21:38:50|1929.9|1921.2|1929.72|1921.02|1929.9|1921.2|1929.62|1920.92|15
1626385140000|2021-07-15 21:39:00|1929.81|1921.11|1930.01|1921.31|1930.01|1921.31|1929.71|1921.01|25
1626385150000|2021-07-15 21:39:10|1929.95|1921.25|1929.9|1921.2|1930.04|1921.34|1929.88|1921.18|22
1626385160000|2021-07-15 21:39:20|1929.89|1921.19|1929.95|1921.25|1929.96|1921.26|1929.89|1921.19|9
1626385170000|2021-07-15 21:39:30|1929.94|1921.24|1930.11|1921.41|1930.14|1921.44|1929.94|1921.24|14
1626385180000|2021-07-15 21:39:40|1930.15|1921.45|1930.2|1921.5|1930.29|1921.59|1930.15|1921.45|22
1626385190000|2021-07-15 21:39:50|1930.19|1921.49|1930.09|1921.39|1930.22|1921.52|1930.09|1921.39|25
1626385200000|2021-07-15 21:40:00|1930.07|1921.37|1929.95|1921.25|1930.07|1921.37|1929.89|1921.19|5
1626385210000|2021-07-15 21:40:10|1930.11|1921.41|1930.18|1921.48|1930.23|1921.53|1930.11|1921.41|15
1626385220000|2021-07-15 21:40:20|1930.21|1921.51|1930.14|1921.44|1930.21|1921.51|1930.14|1921.44|6
1626385230000|2021-07-15 21:40:30|1930.21|1921.51|1930.21|1921.51|1930.21|1921.51|1930.21|1921.51|1
1626385240000|2021-07-15 21:40:40|1930.19|1921.49|1930.18|1921.48|1930.23|1921.53|1930.18|1921.48|14
1626385250000|2021-07-15 21:40:50|1930.2|1921.5|1930.21|1921.51|1930.23|1921.53|1930.16|1921.46|15
1626385260000|2021-07-15 21:41:00|1930.22|1921.52|1930.22|1921.52|1930.22|1921.52|1930.18|1921.48|4
1626385270000|2021-07-15 21:41:10|1930.26|1921.56|1930.27|1921.57|1930.27|1921.57|1930.26|1921.56|6
1626385280000|2021-07-15 21:41:20|1930.26|1921.56|1930.23|1921.53|1930.27|1921.57|1930.23|1921.53|9
1626385290000|2021-07-15 21:41:30|1930.24|1921.54|1930.25|1921.55|1930.32|1921.62|1930.21|1921.51|14
1626385300000|2021-07-15 21:41:40|1930.26|1921.56|1930.28|1921.58|1930.29|1921.59|1930.19|1921.49|11
1626385310000|2021-07-15 21:41:50|1930.27|1921.57|1930.28|1921.58|1930.32|1921.62|1930.23|1921.53|14
1626385320000|2021-07-15 21:42:00|1930.21|1921.51|1929.74|1921.04|1930.21|1921.51|1929.74|1921.04|26
1626385330000|2021-07-15 21:42:10|1929.65|1920.95|1929.8|1921.1|1929.82|1921.12|1929.65|1920.95|12
1626385340000|2021-07-15 21:42:20|1929.74|1921.04|1929.69|1920.99|1929.81|1921.11|1929.65|1920.95|15
1626385350000|2021-07-15 21:42:30|1929.58|1920.88|1929.37|1920.67|1929.65|1920.95|1929.37|1920.67|16
1626385360000|2021-07-15 21:42:40|1929.31|1920.61|1929.14|1920.44|1929.42|1920.72|1928.96|1920.26|21
1626385370000|2021-07-15 21:42:50|1929.15|1920.45|1928.71|1920.01|1929.15|1920.45|1928.7|1920|22
1626385380000|2021-07-15 21:43:00|1928.68|1919.98|1928|1919.3|1928.68|1919.98|1927.89|1919.19|24
1626385390000|2021-07-15 21:43:10|1928.44|1919.74|1928.85|1920.15|1928.85|1920.15|1928.28|1919.58|26
1626385400000|2021-07-15 21:43:20|1928.93|1920.23|1929.24|1920.54|1929.36|1920.66|1928.83|1920.13|24
1626385410000|2021-07-15 21:43:30|1929.25|1920.55|1929.84|1921.14|1929.9|1921.2|1929.25|1920.55|25
1626385420000|2021-07-15 21:43:40|1929.88|1921.18|1929.62|1920.92|1929.88|1921.18|1929.61|1920.91|24
1626385430000|2021-07-15 21:43:50|1929.69|1920.99|1928.03|1919.33|1929.73|1921.03|1927.81|1919.11|32
1626385440000|2021-07-15 21:44:00|1928.1|1919.4|1928.03|1919.33|1928.36|1919.66|1928.03|1919.33|34
1626385450000|2021-07-15 21:44:10|1927.99|1919.29|1929.01|1920.31|1929.01|1920.31|1927.92|1919.22|29
1626385460000|2021-07-15 21:44:20|1928.9|1920.2|1928.44|1919.74|1929.12|1920.42|1928.41|1919.71|33
1626385470000|2021-07-15 21:44:30|1928.4|1919.7|1928.4|1919.7|1928.45|1919.75|1928.29|1919.59|13
1626385480000|2021-07-15 21:44:40|1928.36|1919.66|1927.91|1919.21|1928.36|1919.66|1927.85|1919.15|16
1626385490000|2021-07-15 21:44:50|1927.87|1919.17|1928.3|1919.6|1928.35|1919.65|1927.87|1919.17|20
1626385500000|2021-07-15 21:45:00|1928.29|1919.59|1929.23|1920.53|1929.32|1920.62|1928.29|1919.59|21
1626385510000|2021-07-15 21:45:10|1929.24|1920.54|1929.67|1920.97|1929.67|1920.97|1929.24|1920.54|15
1626385520000|2021-07-15 21:45:20|1929.66|1920.96|1929.99|1921.29|1929.99|1921.29|1929.61|1920.91|17
1626385530000|2021-07-15 21:45:30|1929.97|1921.27|1930.78|1922.08|1930.88|1922.18|1929.95|1921.25|27
1626385540000|2021-07-15 21:45:40|1930.77|1922.07|1929.44|1920.74|1930.77|1922.07|1929.44|1920.74|30
1626385550000|2021-07-15 21:45:50|1929.43|1920.73|1928.48|1919.78|1929.43|1920.73|1928.29|1919.59|31
1626385560000|2021-07-15 21:46:00|1928.52|1919.82|1929.73|1921.03|1929.73|1921.03|1928.35|1919.65|34
1626385570000|2021-07-15 21:46:10|1929.75|1921.05|1929.76|1921.06|1930.15|1921.45|1929.47|1920.77|27
1626385580000|2021-07-15 21:46:20|1929.74|1921.04|1928.39|1919.69|1929.75|1921.05|1928.39|1919.69|32
1626385590000|2021-07-15 21:46:30|1928.45|1919.75|1928.54|1919.84|1928.66|1919.96|1927.92|1919.22|33
1626385600000|2021-07-15 21:46:40|1928.53|1919.83|1928.55|1919.85|1929.13|1920.43|1928.53|1919.83|29
1626385610000|2021-07-15 21:46:50|1928.52|1919.82|1927.91|1919.21|1928.52|1919.82|1927.88|1919.18|25
1626385620000|2021-07-15 21:47:00|1927.93|1919.23|1928.52|1919.82|1928.64|1919.94|1927.93|1919.23|29
1626385630000|2021-07-15 21:47:10|1928.64|1919.94|1927.65|1918.95|1928.7|1920|1927.65|1918.95|31
1626385640000|2021-07-15 21:47:20|1927.67|1918.97|1927.86|1919.16|1927.98|1919.28|1927.67|1918.97|22
1626385650000|2021-07-15 21:47:30|1927.84|1919.14|1927.75|1919.05|1927.88|1919.18|1927.73|1919.03|20
1626385660000|2021-07-15 21:47:40|1927.76|1919.06|1927.33|1918.63|1927.76|1919.06|1927.3|1918.6|15
1626385670000|2021-07-15 21:47:50|1927.34|1918.64|1927.33|1918.63|1927.36|1918.66|1927.33|1918.63|5
1626385680000|2021-07-15 21:48:00|1927.35|1918.65|1927.34|1918.64|1927.68|1918.98|1927.34|1918.64|12
1626385690000|2021-07-15 21:48:10|1927.36|1918.66|1928.28|1919.58|1928.3|1919.6|1927.36|1918.66|13
1626385700000|2021-07-15 21:48:20|1928.42|1919.72|1927.43|1918.73|1928.5|1919.8|1927.43|1918.73|15
1626385710000|2021-07-15 21:48:30|1927.44|1918.74|1928.41|1919.71|1928.41|1919.71|1927.37|1918.67|18
1626385720000|2021-07-15 21:48:40|1928.52|1919.82|1927.92|1919.22|1928.57|1919.87|1927.85|1919.15|21
1626385730000|2021-07-15 21:48:50|1928.15|1919.45|1927.39|1918.69|1928.35|1919.65|1927.39|1918.69|34
1626385740000|2021-07-15 21:49:00|1927.38|1918.68|1927.58|1918.88|1927.63|1918.93|1927.31|1918.61|17
1626385750000|2021-07-15 21:49:10|1927.6|1918.9|1927.44|1918.74|1927.62|1918.92|1927.29|1918.59|24
1626385760000|2021-07-15 21:49:20|1927.33|1918.63|1927|1918.3|1927.33|1918.63|1926.92|1918.22|18
1626385770000|2021-07-15 21:49:30|1926.99|1918.29|1926.76|1918.06|1927.13|1918.43|1926.76|1918.06|17
1626385780000|2021-07-15 21:49:40|1926.69|1917.99|1927.4|1918.7|1927.54|1918.84|1926.69|1917.99|16
1626385790000|2021-07-15 21:49:50|1927.32|1918.62|1926.23|1917.53|1927.32|1918.62|1926.15|1917.45|30
1626385800000|2021-07-15 21:50:00|1926.08|1917.38|1928.36|1919.66|1928.37|1919.67|1926.08|1917.38|21
1626385810000|2021-07-15 21:50:10|1928.21|1919.51|1928.83|1920.13|1928.88|1920.18|1928.21|1919.51|20
1626385820000|2021-07-15 21:50:20|1928.76|1920.06|1928.8|1920.1|1928.84|1920.14|1928.75|1920.05|14
1626385830000|2021-07-15 21:50:30|1928.78|1920.08|1928.25|1919.55|1928.8|1920.1|1928.25|1919.55|16
1626385840000|2021-07-15 21:50:40|1928.27|1919.57|1929.46|1920.76|1929.46|1920.76|1928.27|1919.57|28
1626385850000|2021-07-15 21:50:50|1929.45|1920.75|1928.95|1920.25|1929.45|1920.75|1928.9|1920.2|22
1626385860000|2021-07-15 21:51:00|1928.98|1920.28|1928.23|1919.53|1929.32|1920.62|1928.16|1919.46|19
1626385870000|2021-07-15 21:51:10|1928.19|1919.49|1927.62|1918.92|1928.21|1919.51|1927.33|1918.63|32
1626385880000|2021-07-15 21:51:20|1927.63|1918.93|1927.53|1918.83|1927.63|1918.93|1926.89|1918.19|30
1626385890000|2021-07-15 21:51:30|1927.54|1918.84|1926.99|1918.29|1927.74|1919.04|1926.99|1918.29|29
1626385900000|2021-07-15 21:51:40|1926.94|1918.24|1926.86|1918.16|1927|1918.3|1926.81|1918.11|16
1626385910000|2021-07-15 21:51:50|1926.85|1918.15|1926.63|1917.93|1926.93|1918.23|1926.13|1917.43|32
1626385920000|2021-07-15 21:52:00|1926.67|1917.97|1928.22|1919.52|1928.22|1919.52|1926.67|1917.97|33
1626385930000|2021-07-15 21:52:10|1928.23|1919.53|1928.4|1919.7|1928.44|1919.74|1928.18|1919.48|18
1626385940000|2021-07-15 21:52:20|1928.56|1919.86|1928.56|1919.86|1928.69|1919.99|1928.5|1919.8|18
1626385950000|2021-07-15 21:52:30|1928.55|1919.85|1928.4|1919.7|1928.55|1919.85|1928.16|1919.46|18
1626385960000|2021-07-15 21:52:40|1928.45|1919.75|1928.75|1920.05|1928.75|1920.05|1928.45|1919.75|6
1626385970000|2021-07-15 21:52:50|1928.76|1920.06|1928.5|1919.8|1928.99|1920.29|1928.46|1919.76|16
1626385980000|2021-07-15 21:53:00|1928.52|1919.82|1928.92|1920.22|1928.98|1920.28|1928.51|1919.81|12
1626385990000|2021-07-15 21:53:10|1928.93|1920.23|1928.78|1920.08|1928.93|1920.23|1928.77|1920.07|6
1626386000000|2021-07-15 21:53:20|1928.81|1920.11|1928.92|1920.22|1928.94|1920.24|1928.78|1920.08|25
1626386010000|2021-07-15 21:53:30|1928.91|1920.21|1928.59|1919.89|1928.91|1920.21|1928.31|1919.61|20
1626505200000|2021-07-17 07:00:00|1898.36|1889.66|1898.57|1889.87|1898.58|1889.88|1898.34|1889.64|28
1626505210000|2021-07-17 07:00:10|1898.56|1889.86|1897.94|1889.24|1898.56|1889.86|1897.94|1889.24|30
1626505220000|2021-07-17 07:00:20|1897.87|1889.17|1896.45|1887.75|1897.87|1889.17|1896.14|1887.44|35
1626505230000|2021-07-17 07:00:30|1896.18|1887.48|1896.47|1887.77|1896.48|1887.78|1896.05|1887.35|30
1626505240000|2021-07-17 07:00:40|1896.46|1887.76|1895.56|1886.86|1896.59|1887.89|1895.52|1886.82|25
1626505250000|2021-07-17 07:00:50|1895.55|1886.85|1895.52|1886.82|1895.67|1886.97|1895.49|1886.79|20
1626505260000|2021-07-17 07:01:00|1895.5|1886.8|1896.14|1887.44|1896.2|1887.5|1895.5|1886.8|30
1626505270000|2021-07-17 07:01:10|1896.17|1887.47|1896.05|1887.35|1896.19|1887.49|1895.87|1887.17|24
1626505280000|2021-07-17 07:01:20|1895.99|1887.29|1896.96|1888.26|1896.96|1888.26|1895.99|1887.29|16
1626505290000|2021-07-17 07:01:30|1896.85|1888.15|1896.6|1887.9|1896.93|1888.23|1896.6|1887.9|25
1626505300000|2021-07-17 07:01:40|1896.56|1887.86|1896.23|1887.53|1896.62|1887.92|1896.23|1887.53|19
1626505310000|2021-07-17 07:01:50|1896.21|1887.51|1895.99|1887.29|1896.21|1887.51|1895.99|1887.29|9
1626505320000|2021-07-17 07:02:00|1895.97|1887.27|1896.01|1887.31|1896.01|1887.31|1895.87|1887.17|14
1626505330000|2021-07-17 07:02:10|1896.39|1887.69|1895.88|1887.18|1896.39|1887.69|1895.77|1887.07|11
1626505340000|2021-07-17 07:02:20|1895.87|1887.17|1896.28|1887.58|1896.46|1887.76|1895.79|1887.09|11
1626505350000|2021-07-17 07:02:30|1896.27|1887.57|1896.25|1887.55|1896.79|1888.09|1895.7|1887|35
1626505360000|2021-07-17 07:02:40|1896.23|1887.53|1895.97|1887.27|1896.23|1887.53|1895.92|1887.22|28
1626505370000|2021-07-17 07:02:50|1895.98|1887.28|1895.8|1887.1|1896.04|1887.34|1895.75|1887.05|22
1626505380000|2021-07-17 07:03:00|1895.78|1887.08|1896.21|1887.51|1896.32|1887.62|1895.78|1887.08|27
1626505390000|2021-07-17 07:03:10|1896.22|1887.52|1896|1887.3|1896.26|1887.56|1896|1887.3|18
1626505400000|2021-07-17 07:03:20|1895.94|1887.24|1895.48|1886.78|1895.95|1887.25|1895.48|1886.78|28
1626505410000|2021-07-17 07:03:30|1895.47|1886.77|1895.5|1886.8|1895.55|1886.85|1895.46|1886.76|22
1626505420000|2021-07-17 07:03:40|1895.49|1886.79|1895.49|1886.79|1895.5|1886.8|1895.48|1886.78|11
1626505430000|2021-07-17 07:03:50|1895.48|1886.78|1895.18|1886.48|1895.49|1886.79|1895.17|1886.47|16
1626505440000|2021-07-17 07:04:00|1895.12|1886.42|1895.17|1886.47|1895.2|1886.5|1895.1|1886.4|10
1626505450000|2021-07-17 07:04:10|1895.15|1886.45|1895.12|1886.42|1895.18|1886.48|1895.11|1886.41|14
1626505460000|2021-07-17 07:04:20|1895.11|1886.41|1894.8|1886.1|1895.12|1886.42|1894.78|1886.08|12
1626505470000|2021-07-17 07:04:30|1894.85|1886.15|1894.73|1886.03|1894.87|1886.17|1894.73|1886.03|7
1626505480000|2021-07-17 07:04:40|1894.76|1886.06|1893.99|1885.29|1894.76|1886.06|1893.59|1884.89|29
1626505490000|2021-07-17 07:04:50|1893.97|1885.27|1893.6|1884.9|1894.06|1885.36|1893.6|1884.9|20
1626505500000|2021-07-17 07:05:00|1893.61|1884.91|1894.43|1885.73|1894.56|1885.86|1893.58|1884.88|20
1626505510000|2021-07-17 07:05:10|1894.44|1885.74|1894.16|1885.46|1894.44|1885.74|1894.11|1885.41|26
1626505520000|2021-07-17 07:05:20|1894.17|1885.47|1894.14|1885.44|1894.17|1885.47|1894.1|1885.4|11
1626505530000|2021-07-17 07:05:30|1894.1|1885.4|1894.02|1885.32|1894.1|1885.4|1894|1885.3|7
1626505540000|2021-07-17 07:05:40|1894.03|1885.33|1893.7|1885|1894.03|1885.33|1893.7|1885|14
1626505550000|2021-07-17 07:05:50|1893.76|1885.06|1893.74|1885.04|1893.76|1885.06|1893.7|1885|4
1626505560000|2021-07-17 07:06:00|1893.76|1885.06|1893.8|1885.1|1893.84|1885.14|1893.6|1884.9|27
1626505570000|2021-07-17 07:06:10|1893.79|1885.09|1894.04|1885.34|1894.05|1885.35|1893.55|1884.85|27
1626505580000|2021-07-17 07:06:20|1894.06|1885.36|1893.65|1884.95|1894.06|1885.36|1893.62|1884.92|29
1626505590000|2021-07-17 07:06:30|1893.66|1884.96|1893.51|1884.81|1893.66|1884.96|1893.48|1884.78|10
1626505600000|2021-07-17 07:06:40|1893.5|1884.8|1893.53|1884.83|1893.68|1884.98|1893.48|1884.78|13
1626505610000|2021-07-17 07:06:50|1893.62|1884.92|1893.78|1885.08|1893.8|1885.1|1893.62|1884.92|15
1626505620000|2021-07-17 07:07:00|1893.79|1885.09|1893.68|1884.98|1893.79|1885.09|1893.61|1884.91|18
1626505630000|2021-07-17 07:07:10|1893.67|1884.97|1893.67|1884.97|1893.7|1885|1893.61|1884.91|14
1626505640000|2021-07-17 07:07:20|1893.62|1884.92|1894.24|1885.54|1894.24|1885.54|1893.62|1884.92|22
1626505650000|2021-07-17 07:07:30|1894.25|1885.55|1894.28|1885.58|1894.29|1885.59|1894.07|1885.37|13
1626505660000|2021-07-17 07:07:40|1894.24|1885.54|1894.36|1885.66|1894.38|1885.68|1894.22|1885.52|24
1626505670000|2021-07-17 07:07:50|1894.35|1885.65|1894.34|1885.64|1894.35|1885.65|1894.22|1885.52|18
1626505680000|2021-07-17 07:08:00|1894.49|1885.79|1894.38|1885.68|1894.64|1885.94|1894.38|1885.68|18
1626505690000|2021-07-17 07:08:10|1894.34|1885.64|1894.37|1885.67|1894.39|1885.69|1894.29|1885.59|15
1626505700000|2021-07-17 07:08:20|1894.35|1885.65|1894.26|1885.56|1894.35|1885.65|1894.07|1885.37|20
1626505710000|2021-07-17 07:08:30|1894.25|1885.55|1894.16|1885.46|1894.26|1885.56|1894.16|1885.46|14
1626505720000|2021-07-17 07:08:40|1894.17|1885.47|1894.19|1885.49|1894.19|1885.49|1894.14|1885.44|12
1626505730000|2021-07-17 07:08:50|1894.15|1885.45|1894.19|1885.49|1894.19|1885.49|1894.09|1885.39|12
1626505740000|2021-07-17 07:09:00|1894.17|1885.47|1894.17|1885.47|1894.21|1885.51|1894.15|1885.45|7
1626505750000|2021-07-17 07:09:10|1894.13|1885.43|1893.96|1885.26|1894.13|1885.43|1893.8|1885.1|20
1626505760000|2021-07-17 07:09:20|1893.9|1885.2|1893.84|1885.14|1893.93|1885.23|1893.8|1885.1|12
1626505770000|2021-07-17 07:09:30|1893.83|1885.13|1893.82|1885.12|1893.84|1885.14|1893.82|1885.12|3
1626505780000|2021-07-17 07:09:40|1893.75|1885.05|1893.51|1884.81|1893.75|1885.05|1893.51|1884.81|5
1626505790000|2021-07-17 07:09:50|1893.5|1884.8|1892.63|1883.93|1893.5|1884.8|1892.63|1883.93|17
1626505800000|2021-07-17 07:10:00|1892.55|1883.85|1892.15|1883.45|1892.65|1883.95|1891.94|1883.24|27
1626505810000|2021-07-17 07:10:10|1892.23|1883.53|1892.48|1883.78|1892.65|1883.95|1892.23|1883.53|27
1626505820000|2021-07-17 07:10:20|1892.49|1883.79|1891.29|1882.59|1892.49|1883.79|1891.28|1882.58|31
1626505830000|2021-07-17 07:10:30|1891.2|1882.5|1891.52|1882.82|1891.79|1883.09|1891.12|1882.42|32
1626505840000|2021-07-17 07:10:40|1891.51|1882.81|1891.26|1882.56|1891.52|1882.82|1891.23|1882.53|26
1626505850000|2021-07-17 07:10:50|1891.31|1882.61|1891.33|1882.63|1891.38|1882.68|1891.24|1882.54|27
1626505860000|2021-07-17 07:11:00|1891.28|1882.58|1891.3|1882.6|1891.35|1882.65|1891.28|1882.58|17
1626505870000|2021-07-17 07:11:10|1891.34|1882.64|1891.02|1882.32|1891.34|1882.64|1891.02|1882.32|13
1626505880000|2021-07-17 07:11:20|1891|1882.3|1890.64|1881.94|1891|1882.3|1890.55|1881.85|15
1626505890000|2021-07-17 07:11:30|1890.61|1881.91|1890.02|1881.32|1890.62|1881.92|1889.99|1881.29|17
1626505900000|2021-07-17 07:11:40|1889.97|1881.27|1889.51|1880.81|1889.97|1881.27|1889.49|1880.79|21
1626505910000|2021-07-17 07:11:50|1889.57|1880.87|1888.52|1879.82|1889.69|1880.99|1888.45|1879.75|31
1626505920000|2021-07-17 07:12:00|1888.5|1879.8|1889.28|1880.58|1889.32|1880.62|1888.36|1879.66|36
1626505930000|2021-07-17 07:12:10|1889.15|1880.45|1889.35|1880.65|1889.35|1880.65|1889.14|1880.44|19
1626505940000|2021-07-17 07:12:20|1889.32|1880.62|1889.31|1880.61|1889.37|1880.67|1889.24|1880.54|17
1626505950000|2021-07-17 07:12:30|1889.29|1880.59|1889.63|1880.93|1889.63|1880.93|1889.24|1880.54|21
1626505960000|2021-07-17 07:12:40|1889.62|1880.92|1889.66|1880.96|1889.69|1880.99|1889.62|1880.92|13
1626505970000|2021-07-17 07:12:50|1889.67|1880.97|1889.61|1880.91|1889.68|1880.98|1889.57|1880.87|27
1626505980000|2021-07-17 07:13:00|1889.63|1880.93|1890.34|1881.64|1890.34|1881.64|1889.53|1880.83|31
1626505990000|2021-07-17 07:13:10|1890.35|1881.65|1890.27|1881.57|1890.46|1881.76|1890.18|1881.48|22
1626506000000|2021-07-17 07:13:20|1890.26|1881.56|1890.58|1881.88|1890.59|1881.89|1890.24|1881.54|19
1626506010000|2021-07-17 07:13:30|1890.6|1881.9|1890.58|1881.88|1890.6|1881.9|1890.54|1881.84|16
1626506020000|2021-07-17 07:13:40|1890.59|1881.89|1890.59|1881.89|1890.72|1882.02|1890.13|1881.43|23
1626506030000|2021-07-17 07:13:50|1890.57|1881.87|1890.51|1881.81|1890.64|1881.94|1890.51|1881.81|26
1626506040000|2021-07-17 07:14:00|1890.53|1881.83|1890.58|1881.88|1890.58|1881.88|1890.46|1881.76|8
1626506050000|2021-07-17 07:14:10|1890.59|1881.89|1890.94|1882.24|1890.94|1882.24|1890.54|1881.84|10
1626506060000|2021-07-17 07:14:20|1890.95|1882.25|1890.97|1882.27|1891.01|1882.31|1890.89|1882.19|27
1626506070000|2021-07-17 07:14:30|1890.95|1882.25|1891.48|1882.78|1891.48|1882.78|1890.95|1882.25|21
1626506080000|2021-07-17 07:14:40|1891.49|1882.79|1891.19|1882.49|1892.11|1883.41|1891.19|1882.49|25
1626506090000|2021-07-17 07:14:50|1891.24|1882.54|1891.01|1882.31|1891.26|1882.56|1891|1882.3|19
1626506100000|2021-07-17 07:15:00|1891|1882.3|1889.13|1880.43|1891|1882.3|1888.96|1880.26|36
1626506110000|2021-07-17 07:15:10|1889.01|1880.31|1888.62|1879.92|1889.15|1880.45|1888.6|1879.9|32
1626506120000|2021-07-17 07:15:20|1888.23|1879.53|1887.21|1878.51|1888.23|1879.53|1886.74|1878.04|35
1626506130000|2021-07-17 07:15:30|1887.18|1878.48|1887.68|1878.98|1887.79|1879.09|1887.06|1878.36|34
1626506140000|2021-07-17 07:15:40|1887.79|1879.09|1886.17|1877.47|1887.79|1879.09|1886.15|1877.45|27
1626506150000|2021-07-17 07:15:50|1886.19|1877.49|1886.39|1877.69|1886.49|1877.79|1886.17|1877.47|27
1626506160000|2021-07-17 07:16:00|1886.43|1877.73|1886.79|1878.09|1886.98|1878.28|1886.43|1877.73|28
1626506170000|2021-07-17 07:16:10|1886.81|1878.11|1886.61|1877.91|1887.03|1878.33|1886.59|1877.89|30
1626506180000|2021-07-17 07:16:20|1886.63|1877.93|1886.07|1877.37|1886.66|1877.96|1886.06|1877.36|28
1626506190000|2021-07-17 07:16:30|1886.05|1877.35|1886.01|1877.31|1886.32|1877.62|1886.01|1877.31|32
1626506200000|2021-07-17 07:16:40|1886.02|1877.32|1885.18|1876.48|1886.02|1877.32|1884.85|1876.15|36
1626506210000|2021-07-17 07:16:50|1885.14|1876.44|1884.59|1875.89|1885.79|1877.09|1884.59|1875.89|33
1626506220000|2021-07-17 07:17:00|1884.56|1875.86|1884.68|1875.98|1884.79|1876.09|1884.53|1875.83|29
1626506230000|2021-07-17 07:17:10|1884.71|1876.01|1886.2|1877.5|1886.2|1877.5|1884.71|1876.01|35
1626506240000|2021-07-17 07:17:20|1886.19|1877.49|1885.23|1876.53|1886.2|1877.5|1884.89|1876.19|36
1626506250000|2021-07-17 07:17:30|1885.27|1876.57|1885.07|1876.37|1885.27|1876.57|1885.01|1876.31|22
1626506260000|2021-07-17 07:17:40|1885.06|1876.36|1885.04|1876.34|1885.14|1876.44|1885.02|1876.32|32
1626506270000|2021-07-17 07:17:50|1885.02|1876.32|1885.03|1876.33|1885.08|1876.38|1885|1876.3|23
1626506280000|2021-07-17 07:18:00|1885.06|1876.36|1884.43|1875.73|1885.08|1876.38|1884.36|1875.66|30
1626506290000|2021-07-17 07:18:10|1884.44|1875.74|1883.63|1874.93|1884.44|1875.74|1883.62|1874.92|22
1626506300000|2021-07-17 07:18:20|1883.61|1874.91|1885.6|1876.9|1885.6|1876.9|1883.61|1874.91|31
1626506310000|2021-07-17 07:18:30|1885.61|1876.91|1885.14|1876.44|1885.63|1876.93|1885.14|1876.44|29
1626506320000|2021-07-17 07:18:40|1885.11|1876.41|1885|1876.3|1885.15|1876.45|1884.95|1876.25|28
1626506330000|2021-07-17 07:18:50|1884.98|1876.28|1884.95|1876.25|1885.01|1876.31|1884.92|1876.22|30
1626506340000|2021-07-17 07:19:00|1884.96|1876.26|1884.91|1876.21|1884.96|1876.26|1884.9|1876.2|10
1626506350000|2021-07-17 07:19:10|1884.92|1876.22|1884.91|1876.21|1884.95|1876.25|1884.9|1876.2|13
1626506360000|2021-07-17 07:19:20|1884.92|1876.22|1885.29|1876.59|1885.38|1876.68|1884.92|1876.22|29
1626506370000|2021-07-17 07:19:30|1885.31|1876.61|1886.02|1877.32|1886.1|1877.4|1885.31|1876.61|33
1626506380000|2021-07-17 07:19:40|1886.01|1877.31|1885.92|1877.22|1886.05|1877.35|1885.88|1877.18|27
1626506390000|2021-07-17 07:19:50|1885.91|1877.21|1885.22|1876.52|1885.94|1877.24|1885.22|1876.52|28
1626506400000|2021-07-17 07:20:00|1885.19|1876.49|1884.79|1876.09|1885.19|1876.49|1884.77|1876.07|30
1626506410000|2021-07-17 07:20:10|1884.85|1876.15|1885.27|1876.57|1885.36|1876.66|1884.84|1876.14|25
1626506420000|2021-07-17 07:20:20|1885.22|1876.52|1885|1876.3|1885.27|1876.57|1884.98|1876.28|21
1626506430000|2021-07-17 07:20:30|1884.99|1876.29|1885.05|1876.35|1885.11|1876.41|1884.99|1876.29|7
1626506440000|2021-07-17 07:20:40|1885.04|1876.34|1885.07|1876.37|1885.07|1876.37|1885.03|1876.33|16
1626506450000|2021-07-17 07:20:50|1885.08|1876.38|1885.62|1876.92|1885.65|1876.95|1885.06|1876.36|27
1626506460000|2021-07-17 07:21:00|1885.6|1876.9|1885.9|1877.2|1886.03|1877.33|1885.55|1876.85|26
1626506470000|2021-07-17 07:21:10|1885.84|1877.14|1886.41|1877.71|1886.41|1877.71|1885.84|1877.14|29
1626506480000|2021-07-17 07:21:20|1886.46|1877.76|1887.73|1879.03|1887.73|1879.03|1886.46|1877.76|35
1626506490000|2021-07-17 07:21:30|1887.71|1879.01|1887.94|1879.24|1887.96|1879.26|1887.64|1878.94|32
1626506500000|2021-07-17 07:21:40|1887.95|1879.25|1887.1|1878.4|1887.99|1879.29|1887.1|1878.4|27
1626506510000|2021-07-17 07:21:50|1887.43|1878.73|1887.24|1878.54|1887.54|1878.84|1887.24|1878.54|24
1626506520000|2021-07-17 07:22:00|1887.26|1878.56|1888.15|1879.45|1888.15|1879.45|1887.26|1878.56|13
1626506530000|2021-07-17 07:22:10|1888.19|1879.49|1888.11|1879.41|1888.19|1879.49|1888|1879.3|16
1626506540000|2021-07-17 07:22:20|1888.23|1879.53|1887.73|1879.03|1888.25|1879.55|1887.69|1878.99|26
1626506550000|2021-07-17 07:22:30|1887.76|1879.06|1887.88|1879.18|1887.92|1879.22|1887.72|1879.02|24
1626506560000|2021-07-17 07:22:40|1887.92|1879.22|1888.05|1879.35|1888.11|1879.41|1887.89|1879.19|14
1626506570000|2021-07-17 07:22:50|1888.06|1879.36|1888.07|1879.37|1888.07|1879.37|1888.04|1879.34|8
1626506580000|2021-07-17 07:23:00|1888.06|1879.36|1887.82|1879.12|1888.06|1879.36|1887.45|1878.75|25
1626506590000|2021-07-17 07:23:10|1887.8|1879.1|1888.25|1879.55|1888.25|1879.55|1887.69|1878.99|29
1626506600000|2021-07-17 07:23:20|1888.26|1879.56|1888.07|1879.37|1888.3|1879.6|1887.89|1879.19|26
1626506610000|2021-07-17 07:23:30|1887.96|1879.26|1887.9|1879.2|1887.98|1879.28|1887.79|1879.09|29
1626506620000|2021-07-17 07:23:40|1887.88|1879.18|1887.94|1879.24|1888|1879.3|1887.87|1879.17|19
1626506630000|2021-07-17 07:23:50|1887.93|1879.23|1887.83|1879.13|1888.06|1879.36|1887.83|1879.13|14
1626506640000|2021-07-17 07:24:00|1887.85|1879.15|1887.78|1879.08|1887.87|1879.17|1887.78|1879.08|10
1626506650000|2021-07-17 07:24:10|1887.77|1879.07|1887.72|1879.02|1887.79|1879.09|1887.71|1879.01|6
1626506660000|2021-07-17 07:24:20|1887.66|1878.96|1886.85|1878.15|1887.66|1878.96|1886.78|1878.08|25
1626506670000|2021-07-17 07:24:30|1886.78|1878.08|1886.63|1877.93|1886.78|1878.08|1886.53|1877.83|25
1626506680000|2021-07-17 07:24:40|1886.54|1877.84|1886.76|1878.06|1886.9|1878.2|1886.49|1877.79|18
1626506690000|2021-07-17 07:24:50|1886.81|1878.11|1886.31|1877.61|1887|1878.3|1886.31|1877.61|31
1626506700000|2021-07-17 07:25:00|1886.34|1877.64|1886.31|1877.61|1886.45|1877.75|1886.31|1877.61|24
1626506710000|2021-07-17 07:25:10|1886.26|1877.56|1886.53|1877.83|1886.53|1877.83|1886.24|1877.54|19
1626506720000|2021-07-17 07:25:20|1886.5|1877.8|1886.59|1877.89|1886.59|1877.89|1886.3|1877.6|17
1626506730000|2021-07-17 07:25:30|1886.58|1877.88|1886.62|1877.92|1886.73|1878.03|1886.58|1877.88|23
1626506740000|2021-07-17 07:25:40|1886.54|1877.84|1886.56|1877.86|1886.56|1877.86|1886.49|1877.79|5
1626506750000|2021-07-17 07:25:50|1886.45|1877.75|1886.71|1878.01|1886.73|1878.03|1886.45|1877.75|16
1626506760000|2021-07-17 07:26:00|1886.72|1878.02|1886.59|1877.89|1886.72|1878.02|1886.59|1877.89|10
1626506770000|2021-07-17 07:26:10|1886.57|1877.87|1886.62|1877.92|1886.69|1877.99|1886.54|1877.84|8
1626506780000|2021-07-17 07:26:20|1886.7|1878|1886.57|1877.87|1886.7|1878|1886.56|1877.86|5
1626506790000|2021-07-17 07:26:30|1886.56|1877.86|1886.53|1877.83|1886.61|1877.91|1886.53|1877.83|9
1626506800000|2021-07-17 07:26:40|1886.5|1877.8|1886.59|1877.89|1886.59|1877.89|1886.45|1877.75|17
1626506810000|2021-07-17 07:26:50|1886.54|1877.84|1886.35|1877.65|1886.54|1877.84|1886.35|1877.65|7
1626506820000|2021-07-17 07:27:00|1886.33|1877.63|1883.57|1874.87|1886.38|1877.68|1883.57|1874.87|30
1626506830000|2021-07-17 07:27:10|1883.52|1874.82|1883.53|1874.83|1883.68|1874.98|1883.31|1874.61|22
1626506840000|2021-07-17 07:27:20|1883.54|1874.84|1883.61|1874.91|1883.76|1875.06|1883.47|1874.77|26
1626506850000|2021-07-17 07:27:30|1883.6|1874.9|1883.7|1875|1883.82|1875.12|1883.47|1874.77|24
1626506860000|2021-07-17 07:27:40|1883.71|1875.01|1883.47|1874.77|1883.84|1875.14|1883.47|1874.77|24
1626506870000|2021-07-17 07:27:50|1883.48|1874.78|1883.58|1874.88|1883.58|1874.88|1883.41|1874.71|25
1626506880000|2021-07-17 07:28:00|1883.56|1874.86|1883.59|1874.89|1883.62|1874.92|1883.48|1874.78|11
1626506890000|2021-07-17 07:28:10|1883.5|1874.8|1883.11|1874.41|1883.5|1874.8|1883.11|1874.41|26
1626506900000|2021-07-17 07:28:20|1883.15|1874.45|1883.48|1874.78|1883.51|1874.81|1883.07|1874.37|24
1626506910000|2021-07-17 07:28:30|1883.5|1874.8|1883.19|1874.49|1883.5|1874.8|1883.17|1874.47|25
1626506920000|2021-07-17 07:28:40|1883.17|1874.47|1883.37|1874.67|1883.39|1874.69|1883.15|1874.45|24
1626506930000|2021-07-17 07:28:50|1883.32|1874.62|1883.22|1874.52|1883.35|1874.65|1883.18|1874.48|19
1626506940000|2021-07-17 07:29:00|1883.18|1874.48|1883.71|1875.01|1883.74|1875.04|1883.18|1874.48|27
1626506950000|2021-07-17 07:29:10|1883.69|1874.99|1883.08|1874.38|1883.7|1875|1883.08|1874.38|19
1626506960000|2021-07-17 07:29:20|1883.07|1874.37|1883.59|1874.89|1883.66|1874.96|1882.9|1874.2|23
1626506970000|2021-07-17 07:29:30|1883.58|1874.88|1883.4|1874.7|1883.58|1874.88|1883.4|1874.7|23
1626506980000|2021-07-17 07:29:40|1883.3|1874.6|1883.09|1874.39|1883.3|1874.6|1883.01|1874.31|26
1626506990000|2021-07-17 07:29:50|1883.08|1874.38|1883.14|1874.44|1883.16|1874.46|1882.97|1874.27|23
1626507000000|2021-07-17 07:30:00|1883.13|1874.43|1883.23|1874.53|1883.64|1874.94|1883.06|1874.36|23
1626507010000|2021-07-17 07:30:10|1883.24|1874.54|1884.14|1875.44|1884.2|1875.5|1883.24|1874.54|23
1626507020000|2021-07-17 07:30:20|1884.13|1875.43|1884.93|1876.23|1884.98|1876.28|1884.13|1875.43|24
1626507030000|2021-07-17 07:30:30|1884.9|1876.2|1885.66|1876.96|1885.71|1877.01|1884.83|1876.13|28
1626507040000|2021-07-17 07:30:40|1885.65|1876.95|1885.19|1876.49|1885.69|1876.99|1885.15|1876.45|29
1626507050000|2021-07-17 07:30:50|1885.2|1876.5|1885.24|1876.54|1885.48|1876.78|1885.2|1876.5|22
1626507060000|2021-07-17 07:31:00|1885.15|1876.45|1885|1876.3|1885.15|1876.45|1884.99|1876.29|15
1626507070000|2021-07-17 07:31:10|1884.99|1876.29|1884.09|1875.39|1884.99|1876.29|1884.06|1875.36|27
1626507080000|2021-07-17 07:31:20|1884.08|1875.38|1884.3|1875.6|1884.33|1875.63|1884.08|1875.38|27
1626507090000|2021-07-17 07:31:30|1884.32|1875.62|1884.33|1875.63|1884.46|1875.76|1884.3|1875.6|26
1626507100000|2021-07-17 07:31:40|1884.32|1875.62|1884.84|1876.14|1884.95|1876.25|1884.27|1875.57|30
1626507110000|2021-07-17 07:31:50|1884.86|1876.16|1885.1|1876.4|1885.14|1876.44|1884.86|1876.16|19
1626507120000|2021-07-17 07:32:00|1885.13|1876.43|1885.42|1876.72|1885.44|1876.74|1885.06|1876.36|21
1626507130000|2021-07-17 07:32:10|1885.46|1876.76|1885.72|1877.02|1885.72|1877.02|1885.46|1876.76|14
1626507140000|2021-07-17 07:32:20|1885.74|1877.04|1885.69|1876.99|1885.76|1877.06|1885.69|1876.99|10
1626507150000|2021-07-17 07:32:30|1885.71|1877.01|1885.7|1877|1885.74|1877.04|1885.7|1877|6
1626507160000|2021-07-17 07:32:40|1885.73|1877.03|1884.93|1876.23|1885.76|1877.06|1884.93|1876.23|21
1626507170000|2021-07-17 07:32:50|1884.94|1876.24|1884.96|1876.26|1884.98|1876.28|1884.92|1876.22|16
1626507180000|2021-07-17 07:33:00|1885.06|1876.36|1885.48|1876.78|1885.48|1876.78|1885.06|1876.36|14
1626507190000|2021-07-17 07:33:10|1885.65|1876.95|1885.64|1876.94|1885.75|1877.05|1885.64|1876.94|15
1626507200000|2021-07-17 07:33:20|1885.65|1876.95|1885.74|1877.04|1885.77|1877.07|1885.17|1876.47|13
1626507210000|2021-07-17 07:33:30|1885.76|1877.06|1885.68|1876.98|1885.76|1877.06|1885.68|1876.98|11
1626507220000|2021-07-17 07:33:40|1885.67|1876.97|1885.47|1876.77|1885.67|1876.97|1885.47|1876.77|18
1626507230000|2021-07-17 07:33:50|1885.48|1876.78|1885.99|1877.29|1886|1877.3|1885.48|1876.78|18
1626507240000|2021-07-17 07:34:00|1885.97|1877.27|1885.99|1877.29|1886|1877.3|1885.97|1877.27|4
1626507250000|2021-07-17 07:34:10|1886.01|1877.31|1886.04|1877.34|1886.05|1877.35|1886.01|1877.31|5
1626507260000|2021-07-17 07:34:20|1886.05|1877.35|1886.01|1877.31|1886.05|1877.35|1886|1877.3|11
1626507270000|2021-07-17 07:34:30|1886|1877.3|1885.79|1877.09|1886|1877.3|1885.72|1877.02|15
1626507280000|2021-07-17 07:34:40|1885.77|1877.07|1885.71|1877.01|1885.77|1877.07|1885.71|1877.01|5
1626507290000|2021-07-17 07:34:50|1885.7|1877|1885.75|1877.05|1885.75|1877.05|1885.62|1876.92|6
1626507300000|2021-07-17 07:35:00|1885.59|1876.89|1884.42|1875.72|1885.59|1876.89|1884.42|1875.72|18
1626507310000|2021-07-17 07:35:10|1884.44|1875.74|1884.76|1876.06|1884.8|1876.1|1884.44|1875.74|32
1626507320000|2021-07-17 07:35:20|1884.75|1876.05|1884.51|1875.81|1884.75|1876.05|1884.42|1875.72|29
1626507330000|2021-07-17 07:35:30|1884.55|1875.85|1885.11|1876.41|1885.23|1876.53|1884.55|1875.85|30
1626507340000|2021-07-17 07:35:40|1885.06|1876.36|1885.07|1876.37|1885.07|1876.37|1884.96|1876.26|22
1626507350000|2021-07-17 07:35:50|1884.98|1876.28|1885.07|1876.37|1885.17|1876.47|1884.97|1876.27|12
1626507360000|2021-07-17 07:36:00|1885.08|1876.38|1885.66|1876.96|1885.71|1877.01|1885.08|1876.38|29
1626507370000|2021-07-17 07:36:10|1885.62|1876.92|1885.27|1876.57|1885.69|1876.99|1885.25|1876.55|25
1626507380000|2021-07-17 07:36:20|1885.25|1876.55|1885.24|1876.54|1885.5|1876.8|1885.24|1876.54|25
1626507390000|2021-07-17 07:36:30|1885.28|1876.58|1885.38|1876.68|1885.39|1876.69|1885.24|1876.54|14
1626507400000|2021-07-17 07:36:40|1885.39|1876.69|1885.32|1876.62|1885.39|1876.69|1885.24|1876.54|22
1626507410000|2021-07-17 07:36:50|1885.34|1876.64|1885.67|1876.97|1885.68|1876.98|1885.31|1876.61|18
1626507420000|2021-07-17 07:37:00|1885.65|1876.95|1885.67|1876.97|1885.72|1877.02|1885.33|1876.63|22
1626507430000|2021-07-17 07:37:10|1885.66|1876.96|1885.46|1876.76|1885.7|1877|1885.44|1876.74|20
1626507440000|2021-07-17 07:37:20|1885.38|1876.68|1885.52|1876.82|1885.52|1876.82|1885.37|1876.67|12
1626507450000|2021-07-17 07:37:30|1885.48|1876.78|1885.71|1877.01|1885.71|1877.01|1885.48|1876.78|13
1626507460000|2021-07-17 07:37:40|1885.69|1876.99|1885.73|1877.03|1885.86|1877.16|1885.69|1876.99|16
1626507470000|2021-07-17 07:37:50|1885.74|1877.04|1885.73|1877.03|1885.75|1877.05|1885.72|1877.02|13
1626507480000|2021-07-17 07:38:00|1885.74|1877.04|1885.76|1877.06|1885.77|1877.07|1885.68|1876.98|9
1626507490000|2021-07-17 07:38:10|1885.78|1877.08|1885.08|1876.38|1885.8|1877.1|1885.08|1876.38|23
1626507500000|2021-07-17 07:38:20|1885.09|1876.39|1885.09|1876.39|1885.12|1876.42|1885.09|1876.39|6
1626507510000|2021-07-17 07:38:30|1885.06|1876.36|1884.48|1875.78|1885.08|1876.38|1884.09|1875.39|22
1626507520000|2021-07-17 07:38:40|1884.45|1875.75|1884.42|1875.72|1884.63|1875.93|1884.42|1875.72|21
1626507530000|2021-07-17 07:38:50|1884.37|1875.67|1883.74|1875.04|1884.37|1875.67|1883.64|1874.94|31
1626507540000|2021-07-17 07:39:00|1883.72|1875.02|1883.72|1875.02|1883.95|1875.25|1883.69|1874.99|20
1626507550000|2021-07-17 07:39:10|1883.73|1875.03|1883.92|1875.22|1883.92|1875.22|1883.72|1875.02|12
1626507560000|2021-07-17 07:39:20|1883.88|1875.18|1883.67|1874.97|1883.88|1875.18|1883.67|1874.97|10
1626507570000|2021-07-17 07:39:30|1883.66|1874.96|1883.82|1875.12|1883.82|1875.12|1883.65|1874.95|11
1626507580000|2021-07-17 07:39:40|1883.85|1875.15|1883.83|1875.13|1883.86|1875.16|1883.82|1875.12|7
1626507590000|2021-07-17 07:39:50|1883.84|1875.14|1883.65|1874.95|1883.84|1875.14|1883.65|1874.95|8
1626507600000|2021-07-17 07:40:00|1883.64|1874.94|1883.68|1874.98|1883.68|1874.98|1883.54|1874.84|15
1626507610000|2021-07-17 07:40:10|1883.74|1875.04|1885.49|1876.79|1885.53|1876.83|1883.74|1875.04|28
1626507620000|2021-07-17 07:40:20|1885.47|1876.77|1885.52|1876.82|1885.52|1876.82|1885.47|1876.77|13
1626507630000|2021-07-17 07:40:30|1885.56|1876.86|1885.59|1876.89|1885.64|1876.94|1885.49|1876.79|17
1626507640000|2021-07-17 07:40:40|1885.61|1876.91|1885.73|1877.03|1885.73|1877.03|1885.6|1876.9|9
1626507650000|2021-07-17 07:40:50|1885.71|1877.01|1885.78|1877.08|1885.94|1877.24|1885.71|1877.01|11
1626507660000|2021-07-17 07:41:00|1885.69|1876.99|1885.68|1876.98|1885.69|1876.99|1885.33|1876.63|20
1626507670000|2021-07-17 07:41:10|1885.71|1877.01|1885.16|1876.46|1885.71|1877.01|1885.16|1876.46|24
1626507680000|2021-07-17 07:41:20|1885.15|1876.45|1885.13|1876.43|1885.15|1876.45|1885.06|1876.36|15
1626507690000|2021-07-17 07:41:30|1885.15|1876.45|1885.41|1876.71|1885.44|1876.74|1885.15|1876.45|22
1626507700000|2021-07-17 07:41:40|1885.42|1876.72|1885.26|1876.56|1885.42|1876.72|1885.25|1876.55|18
1626507710000|2021-07-17 07:41:50|1885.28|1876.58|1885.43|1876.73|1885.59|1876.89|1885.28|1876.58|16
1626507720000|2021-07-17 07:42:00|1885.41|1876.71|1885.41|1876.71|1885.47|1876.77|1885.38|1876.68|11
1626507730000|2021-07-17 07:42:10|1885.42|1876.72|1885.46|1876.76|1885.46|1876.76|1885.42|1876.72|3
1626507740000|2021-07-17 07:42:20|1885.4|1876.7|1885.39|1876.69|1885.4|1876.7|1885.36|1876.66|7
1626507750000|2021-07-17 07:42:30|1885.37|1876.67|1885.34|1876.64|1885.4|1876.7|1885.33|1876.63|16
1626507760000|2021-07-17 07:42:40|1885.32|1876.62|1885.25|1876.55|1885.37|1876.67|1885.25|1876.55|10
1626507770000|2021-07-17 07:42:50|1885.13|1876.43|1885.26|1876.56|1885.26|1876.56|1885.09|1876.39|7
1626507780000|2021-07-17 07:43:00|1885.19|1876.49|1885.23|1876.53|1885.26|1876.56|1885.17|1876.47|7
1626507790000|2021-07-17 07:43:10|1885.24|1876.54|1885.25|1876.55|1885.25|1876.55|1885.21|1876.51|6
1626507800000|2021-07-17 07:43:20|1885.26|1876.56|1884.75|1876.05|1885.27|1876.57|1884.75|1876.05|13
1626507810000|2021-07-17 07:43:30|1884.76|1876.06|1883.7|1875|1884.76|1876.06|1883.7|1875|22
1626507820000|2021-07-17 07:43:40|1883.78|1875.08|1883.74|1875.04|1883.91|1875.21|1883.71|1875.01|19
1626507830000|2021-07-17 07:43:50|1883.96|1875.26|1885.07|1876.37|1885.07|1876.37|1883.96|1875.26|39
1626507840000|2021-07-17 07:44:00|1885.06|1876.36|1885.32|1876.62|1885.4|1876.7|1885.06|1876.36|26
1626507850000|2021-07-17 07:44:10|1885.33|1876.63|1885.61|1876.91|1885.61|1876.91|1885.33|1876.63|13
1626507860000|2021-07-17 07:44:20|1885.62|1876.92|1885.55|1876.85|1885.63|1876.93|1885.53|1876.83|19
1626507870000|2021-07-17 07:44:30|1885.57|1876.87|1885.39|1876.69|1885.65|1876.95|1885.39|1876.69|31
1626507880000|2021-07-17 07:44:40|1885.36|1876.66|1885.45|1876.75|1885.46|1876.76|1885.28|1876.58|21
1626507890000|2021-07-17 07:44:50|1885.47|1876.77|1885.66|1876.96|1885.66|1876.96|1885.47|1876.77|10
1626507900000|2021-07-17 07:45:00|1886.05|1877.35|1886.14|1877.44|1886.14|1877.44|1885.78|1877.08|25
1626507910000|2021-07-17 07:45:10|1886.12|1877.42|1886.18|1877.48|1886.19|1877.49|1886.09|1877.39|18
1626507920000|2021-07-17 07:45:20|1886.14|1877.44|1886.2|1877.5|1886.22|1877.52|1886.13|1877.43|7
1626507930000|2021-07-17 07:45:30|1886.21|1877.51|1886.44|1877.74|1886.46|1877.76|1886.21|1877.51|25
1626507940000|2021-07-17 07:45:40|1886.46|1877.76|1887.3|1878.6|1887.34|1878.64|1886.46|1877.76|34
1626507950000|2021-07-17 07:45:50|1887.38|1878.68|1887.5|1878.8|1887.5|1878.8|1887.29|1878.59|17
1626507960000|2021-07-17 07:46:00|1887.51|1878.81|1887.61|1878.91|1887.61|1878.91|1887.47|1878.77|15
1626507970000|2021-07-17 07:46:10|1887.65|1878.95|1886.56|1877.86|1887.66|1878.96|1886.56|1877.86|21
1626507980000|2021-07-17 07:46:20|1886.55|1877.85|1885.48|1876.78|1886.55|1877.85|1885.46|1876.76|33
1626507990000|2021-07-17 07:46:30|1885.45|1876.75|1885.62|1876.92|1885.71|1877.01|1885.39|1876.69|24
1626508000000|2021-07-17 07:46:40|1885.64|1876.94|1885.61|1876.91|1885.73|1877.03|1885.6|1876.9|31
1626508010000|2021-07-17 07:46:50|1885.62|1876.92|1885.59|1876.89|1885.63|1876.93|1885.57|1876.87|17
1626508020000|2021-07-17 07:47:00|1885.6|1876.9|1884.81|1876.11|1885.6|1876.9|1884.81|1876.11|19
1626508030000|2021-07-17 07:47:10|1884.83|1876.13|1884.84|1876.14|1884.92|1876.22|1884.77|1876.07|17
1626508040000|2021-07-17 07:47:20|1884.83|1876.13|1885.76|1877.06|1885.76|1877.06|1884.83|1876.13|23
1626508050000|2021-07-17 07:47:30|1885.82|1877.12|1886.15|1877.45|1886.17|1877.47|1885.69|1876.99|34
1626508060000|2021-07-17 07:47:40|1886.14|1877.44|1886.84|1878.14|1886.84|1878.14|1886.13|1877.43|33
1626508070000|2021-07-17 07:47:50|1886.82|1878.12|1886.87|1878.17|1886.88|1878.18|1886.77|1878.07|26
1626508080000|2021-07-17 07:48:00|1886.88|1878.18|1886.48|1877.78|1886.89|1878.19|1886.48|1877.78|28
1626508090000|2021-07-17 07:48:10|1886.47|1877.77|1886.44|1877.74|1886.47|1877.77|1886.43|1877.73|11
1626508100000|2021-07-17 07:48:20|1886.43|1877.73|1886.78|1878.08|1886.79|1878.09|1886.43|1877.73|16
1626508110000|2021-07-17 07:48:30|1886.79|1878.09|1887.08|1878.38|1887.09|1878.39|1886.79|1878.09|18
1626508120000|2021-07-17 07:48:40|1887.07|1878.37|1887.25|1878.55|1887.27|1878.57|1887.06|1878.36|22
1626508130000|2021-07-17 07:48:50|1887.26|1878.56|1887.35|1878.65|1887.35|1878.65|1886.98|1878.28|21
1626508140000|2021-07-17 07:49:00|1887.41|1878.71|1888.63|1879.93|1888.63|1879.93|1887.41|1878.71|34
1626508150000|2021-07-17 07:49:10|1888.65|1879.95|1888.48|1879.78|1888.81|1880.11|1888.36|1879.66|28
1626508160000|2021-07-17 07:49:20|1888.47|1879.77|1888.39|1879.69|1888.49|1879.79|1888.3|1879.6|18
1626508170000|2021-07-17 07:49:30|1888.33|1879.63|1887.87|1879.17|1888.33|1879.63|1887.82|1879.12|21
1626508180000|2021-07-17 07:49:40|1887.83|1879.13|1887.52|1878.82|1887.87|1879.17|1887.52|1878.82|23
1626508190000|2021-07-17 07:49:50|1887.44|1878.74|1887.86|1879.16|1887.9|1879.2|1887.37|1878.67|20
1626508200000|2021-07-17 07:50:00|1887.83|1879.13|1887.49|1878.79|1887.89|1879.19|1887.47|1878.77|28
1626508210000|2021-07-17 07:50:10|1887.4|1878.7|1886.79|1878.09|1887.48|1878.78|1886.79|1878.09|23
1626508220000|2021-07-17 07:50:20|1886.8|1878.1|1886.75|1878.05|1886.83|1878.13|1886.73|1878.03|13
1626508230000|2021-07-17 07:50:30|1886.74|1878.04|1885.98|1877.28|1886.75|1878.05|1885.98|1877.28|19
1626508240000|2021-07-17 07:50:40|1886.02|1877.32|1885.08|1876.38|1886.17|1877.47|1884.98|1876.28|24
1626508250000|2021-07-17 07:50:50|1885.13|1876.43|1885.39|1876.69|1885.39|1876.69|1885.09|1876.39|12
1626508260000|2021-07-17 07:51:00|1885.4|1876.7|1885.36|1876.66|1885.5|1876.8|1885.11|1876.41|19
1626508270000|2021-07-17 07:51:10|1885.41|1876.71|1884.93|1876.23|1885.42|1876.72|1884.93|1876.23|18
1626508280000|2021-07-17 07:51:20|1884.96|1876.26|1884.27|1875.57|1884.96|1876.26|1884.27|1875.57|22
1626508290000|2021-07-17 07:51:30|1884.21|1875.51|1884.25|1875.55|1884.46|1875.76|1884.2|1875.5|26
1626508300000|2021-07-17 07:51:40|1884.23|1875.53|1884.38|1875.68|1884.51|1875.81|1884.23|1875.53|17
1626508310000|2021-07-17 07:51:50|1884.32|1875.62|1884.38|1875.68|1884.38|1875.68|1884.19|1875.49|27
1626508320000|2021-07-17 07:52:00|1884.34|1875.64|1884.29|1875.59|1884.35|1875.65|1884.14|1875.44|25
1626508330000|2021-07-17 07:52:10|1884.3|1875.6|1884.31|1875.61|1884.52|1875.82|1884.29|1875.59|22
1626508340000|2021-07-17 07:52:20|1884.34|1875.64|1884.43|1875.73|1884.5|1875.8|1884.34|1875.64|27
1626508350000|2021-07-17 07:52:30|1884.44|1875.74|1884.44|1875.74|1884.47|1875.77|1884.4|1875.7|20
1626508360000|2021-07-17 07:52:40|1884.4|1875.7|1884.34|1875.64|1884.45|1875.75|1884.34|1875.64|13
1626508370000|2021-07-17 07:52:50|1884.33|1875.63|1883.74|1875.04|1884.33|1875.63|1883.7|1875|23
1626508380000|2021-07-17 07:53:00|1883.71|1875.01|1883.77|1875.07|1883.93|1875.23|1883.63|1874.93|21
1626508390000|2021-07-17 07:53:10|1883.8|1875.1|1883.56|1874.86|1883.8|1875.1|1883.55|1874.85|14
1626508400000|2021-07-17 07:53:20|1883.58|1874.88|1883.27|1874.57|1883.58|1874.88|1883.14|1874.44|16
1626508410000|2021-07-17 07:53:30|1883.23|1874.53|1883.25|1874.55|1883.3|1874.6|1883.2|1874.5|28
1626508420000|2021-07-17 07:53:40|1883.24|1874.54|1882.67|1873.97|1883.32|1874.62|1882.67|1873.97|21
1626508430000|2021-07-17 07:53:50|1882.68|1873.98|1883.29|1874.59|1883.29|1874.59|1882.67|1873.97|11
1626508440000|2021-07-17 07:54:00|1883.27|1874.57|1882.65|1873.95|1883.28|1874.58|1882.61|1873.91|29
1626508450000|2021-07-17 07:54:10|1882.67|1873.97|1882.59|1873.89|1882.67|1873.97|1882.5|1873.8|19
1626508460000|2021-07-17 07:54:20|1882.63|1873.93|1882.56|1873.86|1882.66|1873.96|1882.52|1873.82|22
1626508470000|2021-07-17 07:54:30|1882.55|1873.85|1882.97|1874.27|1882.97|1874.27|1882.48|1873.78|17
1626508480000|2021-07-17 07:54:40|1882.95|1874.25|1884.06|1875.36|1884.08|1875.38|1882.89|1874.19|30
1626508490000|2021-07-17 07:54:50|1884.05|1875.35|1883.47|1874.77|1884.05|1875.35|1883.47|1874.77|27
1626508500000|2021-07-17 07:55:00|1883.49|1874.79|1883.23|1874.53|1883.49|1874.79|1883.23|1874.53|26
1626508510000|2021-07-17 07:55:10|1883.21|1874.51|1883.15|1874.45|1883.29|1874.59|1883.15|1874.45|25
1626508520000|2021-07-17 07:55:20|1883.14|1874.44|1882.67|1873.97|1883.14|1874.44|1882.67|1873.97|27
1626508530000|2021-07-17 07:55:30|1882.69|1873.99|1883.51|1874.81|1883.51|1874.81|1882.69|1873.99|20
1626508540000|2021-07-17 07:55:40|1883.49|1874.79|1883.45|1874.75|1883.57|1874.87|1883.44|1874.74|25
1626508550000|2021-07-17 07:55:50|1883.46|1874.76|1883.68|1874.98|1883.83|1875.13|1883.44|1874.74|17
1626508560000|2021-07-17 07:56:00|1883.67|1874.97|1884.49|1875.79|1884.49|1875.79|1883.67|1874.97|23
1626508570000|2021-07-17 07:56:10|1884.5|1875.8|1885.08|1876.38|1885.12|1876.42|1884.48|1875.78|26
1626508580000|2021-07-17 07:56:20|1885.13|1876.43|1884.89|1876.19|1885.39|1876.69|1884.86|1876.16|28
1626508590000|2021-07-17 07:56:30|1884.92|1876.22|1884.15|1875.45|1884.95|1876.25|1884.15|1875.45|22
1626508600000|2021-07-17 07:56:40|1884.14|1875.44|1883.97|1875.27|1884.45|1875.75|1883.97|1875.27|29
1626508610000|2021-07-17 07:56:50|1883.96|1875.26|1883.69|1874.99|1884.02|1875.32|1883.68|1874.98|21
1626508620000|2021-07-17 07:57:00|1883.62|1874.92|1884.56|1875.86|1884.65|1875.95|1883.53|1874.83|33
1626508630000|2021-07-17 07:57:10|1884.54|1875.84|1884.42|1875.72|1884.54|1875.84|1884.24|1875.54|31
1626508640000|2021-07-17 07:57:20|1884.4|1875.7|1883.99|1875.29|1884.42|1875.72|1883.97|1875.27|29
1626508650000|2021-07-17 07:57:30|1883.98|1875.28|1884.03|1875.33|1884.03|1875.33|1883.96|1875.26|17
1626508660000|2021-07-17 07:57:40|1884.02|1875.32|1884.16|1875.46|1884.17|1875.47|1884.01|1875.31|16
1626508670000|2021-07-17 07:57:50|1884.15|1875.45|1884.01|1875.31|1884.16|1875.46|1884.01|1875.31|20
1626508680000|2021-07-17 07:58:00|1883.93|1875.23|1883.89|1875.19|1884.09|1875.39|1883.89|1875.19|23
1626508690000|2021-07-17 07:58:10|1883.94|1875.24|1883.44|1874.74|1883.94|1875.24|1883.37|1874.67|33
1626508700000|2021-07-17 07:58:20|1883.43|1874.73|1883.03|1874.33|1883.44|1874.74|1882.91|1874.21|28
1626508710000|2021-07-17 07:58:30|1883.07|1874.37|1882.39|1873.69|1883.09|1874.39|1882.28|1873.58|23
1626508720000|2021-07-17 07:58:40|1882.37|1873.67|1882.59|1873.89|1882.68|1873.98|1882.36|1873.66|22
1626508730000|2021-07-17 07:58:50|1882.58|1873.88|1882.42|1873.72|1882.67|1873.97|1882.42|1873.72|26
1626508740000|2021-07-17 07:59:00|1882.43|1873.73|1882.51|1873.81|1882.67|1873.97|1882.35|1873.65|31
1626508750000|2021-07-17 07:59:10|1882.53|1873.83|1882.9|1874.2|1882.94|1874.24|1882.53|1873.83|27
1626508760000|2021-07-17 07:59:20|1882.89|1874.19|1882.4|1873.7|1882.96|1874.26|1882.4|1873.7|22
1626508770000|2021-07-17 07:59:30|1882.37|1873.67|1882.81|1874.11|1882.92|1874.22|1882.33|1873.63|18
1626508780000|2021-07-17 07:59:40|1882.89|1874.19|1882.85|1874.15|1882.91|1874.21|1882.83|1874.13|22
1626508790000|2021-07-17 07:59:50|1882.86|1874.16|1882.9|1874.2|1882.94|1874.24|1882.86|1874.16|24
1626508800000|2021-07-17 08:00:00|1882.91|1874.21|1882.28|1873.58|1882.91|1874.21|1882.25|1873.55|23
1626508810000|2021-07-17 08:00:10|1882.29|1873.59|1881.21|1872.51|1882.31|1873.61|1881.21|1872.51|20
1626508820000|2021-07-17 08:00:20|1881.3|1872.6|1880.49|1871.79|1881.38|1872.68|1880.34|1871.64|34
1626508830000|2021-07-17 08:00:30|1880.53|1871.83|1880.58|1871.88|1880.68|1871.98|1880.47|1871.77|29
1626508840000|2021-07-17 08:00:40|1880.44|1871.74|1880.15|1871.45|1880.49|1871.79|1880.15|1871.45|19
1626508850000|2021-07-17 08:00:50|1880.2|1871.5|1880.1|1871.4|1880.2|1871.5|1880.08|1871.38|10
1626508860000|2021-07-17 08:01:00|1880.13|1871.43|1879.29|1870.59|1880.35|1871.65|1879.28|1870.58|31
1626508870000|2021-07-17 08:01:10|1879.3|1870.6|1879.24|1870.54|1879.36|1870.66|1879.21|1870.51|24
1626508880000|2021-07-17 08:01:20|1879.25|1870.55|1879.35|1870.65|1879.4|1870.7|1879.25|1870.55|23
1626508890000|2021-07-17 08:01:30|1879.36|1870.66|1879.18|1870.48|1879.37|1870.67|1879.18|1870.48|15
1626508900000|2021-07-17 08:01:40|1879.17|1870.47|1879.45|1870.75|1879.86|1871.16|1878.02|1869.32|34
1626508910000|2021-07-17 08:01:50|1879.34|1870.64|1878.86|1870.16|1879.86|1871.16|1878.86|1870.16|34
1626508920000|2021-07-17 08:02:00|1878.85|1870.15|1878.54|1869.84|1879.97|1871.27|1878.54|1869.84|38
1626508930000|2021-07-17 08:02:10|1878.44|1869.74|1877.83|1869.13|1878.44|1869.74|1877.76|1869.06|37
1626508940000|2021-07-17 08:02:20|1877.82|1869.12|1877.45|1868.75|1877.84|1869.14|1877.44|1868.74|25
1626508950000|2021-07-17 08:02:30|1877.47|1868.77|1877.27|1868.57|1877.57|1868.87|1877.24|1868.54|19
1626508960000|2021-07-17 08:02:40|1877.31|1868.61|1877.15|1868.45|1877.31|1868.61|1876.98|1868.28|21
1626508970000|2021-07-17 08:02:50|1877.33|1868.63|1876.69|1867.99|1877.56|1868.86|1876.63|1867.93|27
1626508980000|2021-07-17 08:03:00|1876.74|1868.04|1877.36|1868.66|1877.88|1869.18|1876.74|1868.04|38
1626508990000|2021-07-17 08:03:10|1877.4|1868.7|1878|1869.3|1878.52|1869.82|1877.38|1868.68|34
1626509000000|2021-07-17 08:03:20|1878.06|1869.36|1877.97|1869.27|1878.11|1869.41|1877.96|1869.26|34
1626509010000|2021-07-17 08:03:30|1878.04|1869.34|1877.49|1868.79|1878.04|1869.34|1877.45|1868.75|33
1626509020000|2021-07-17 08:03:40|1877.42|1868.72|1877.33|1868.63|1877.84|1869.14|1877.26|1868.56|30
1626509030000|2021-07-17 08:03:50|1877.32|1868.62|1877.51|1868.81|1877.56|1868.86|1877.13|1868.43|31
1626509040000|2021-07-17 08:04:00|1877.52|1868.82|1878.62|1869.92|1878.65|1869.95|1877.52|1868.82|36
1626509050000|2021-07-17 08:04:10|1878.57|1869.87|1878.39|1869.69|1878.89|1870.19|1878.39|1869.69|31
1626509060000|2021-07-17 08:04:20|1878.4|1869.7|1878.37|1869.67|1878.43|1869.73|1878.35|1869.65|17
1626509070000|2021-07-17 08:04:30|1878.38|1869.68|1878.1|1869.4|1878.38|1869.68|1878.1|1869.4|27
1626509080000|2021-07-17 08:04:40|1878.11|1869.41|1877.83|1869.13|1878.18|1869.48|1877.83|1869.13|23
1626509090000|2021-07-17 08:04:50|1877.82|1869.12|1877.07|1868.37|1877.88|1869.18|1876.95|1868.25|22
1626509100000|2021-07-17 08:05:00|1877.14|1868.44|1877.66|1868.96|1878.06|1869.36|1877.04|1868.34|34
1626509110000|2021-07-17 08:05:10|1877.67|1868.97|1877.68|1868.98|1877.73|1869.03|1877.11|1868.41|32
1626509120000|2021-07-17 08:05:20|1877.67|1868.97|1877.49|1868.79|1877.67|1868.97|1877.46|1868.76|33
1626509130000|2021-07-17 08:05:30|1877.38|1868.68|1878.57|1869.87|1878.61|1869.91|1877.38|1868.68|30
1626509140000|2021-07-17 08:05:40|1878.6|1869.9|1878.22|1869.52|1878.6|1869.9|1878.16|1869.46|26
1626509150000|2021-07-17 08:05:50|1878.21|1869.51|1878.12|1869.42|1878.21|1869.51|1878.11|1869.41|18
1626509160000|2021-07-17 08:06:00|1878.11|1869.41|1877.64|1868.94|1878.11|1869.41|1877.53|1868.83|24
1626509170000|2021-07-17 08:06:10|1877.63|1868.93|1877.82|1869.12|1877.82|1869.12|1877.56|1868.86|29
1626509180000|2021-07-17 08:06:20|1877.87|1869.17|1877.61|1868.91|1877.88|1869.18|1877.61|1868.91|15
1626509190000|2021-07-17 08:06:30|1877.58|1868.88|1877.81|1869.11|1877.95|1869.25|1877.57|1868.87|25
1626509200000|2021-07-17 08:06:40|1877.75|1869.05|1877.87|1869.17|1877.9|1869.2|1877.57|1868.87|21
1626509210000|2021-07-17 08:06:50|1877.86|1869.16|1877.88|1869.18|1877.88|1869.18|1877.8|1869.1|14
1626509220000|2021-07-17 08:07:00|1877.89|1869.19|1877.9|1869.2|1877.91|1869.21|1877.81|1869.11|30
1626509230000|2021-07-17 08:07:10|1877.87|1869.17|1877.92|1869.22|1878|1869.3|1877.85|1869.15|12
1626509240000|2021-07-17 08:07:20|1877.91|1869.21|1877.89|1869.19|1877.92|1869.22|1877.77|1869.07|33
1626509250000|2021-07-17 08:07:30|1877.88|1869.18|1878.78|1870.08|1878.78|1870.08|1877.85|1869.15|34
1626509260000|2021-07-17 08:07:40|1878.77|1870.07|1878.96|1870.26|1878.96|1870.26|1878.74|1870.04|30
1626509270000|2021-07-17 08:07:50|1878.97|1870.27|1879|1870.3|1879.2|1870.5|1878.97|1870.27|21
1626509280000|2021-07-17 08:08:00|1878.99|1870.29|1878.22|1869.52|1879.01|1870.31|1878.17|1869.47|34
1626509290000|2021-07-17 08:08:10|1878.19|1869.49|1878.29|1869.59|1878.29|1869.59|1878.02|1869.32|24
1626509300000|2021-07-17 08:08:20|1878.3|1869.6|1878.13|1869.43|1878.31|1869.61|1878.03|1869.33|11
1626509310000|2021-07-17 08:08:30|1878.14|1869.44|1878.01|1869.31|1878.14|1869.44|1877.98|1869.28|18
1626509320000|2021-07-17 08:08:40|1877.98|1869.28|1877.71|1869.01|1877.98|1869.28|1877.63|1868.93|20
1626509330000|2021-07-17 08:08:50|1877.68|1868.98|1875.84|1867.14|1877.77|1869.07|1875.84|1867.14|24
1626509340000|2021-07-17 08:09:00|1875.79|1867.09|1874.15|1865.45|1875.79|1867.09|1874.12|1865.42|34
1626509350000|2021-07-17 08:09:10|1874|1865.3|1874.41|1865.71|1874.46|1865.76|1873.74|1865.04|31
1626509360000|2021-07-17 08:09:20|1874.52|1865.82|1875.39|1866.69|1875.39|1866.69|1874.42|1865.72|37
1626509370000|2021-07-17 08:09:30|1875.45|1866.75|1875.3|1866.6|1875.93|1867.23|1875.28|1866.58|33
1626509380000|2021-07-17 08:09:40|1875.31|1866.61|1874.88|1866.18|1875.31|1866.61|1874.85|1866.15|24
1626509390000|2021-07-17 08:09:50|1874.87|1866.17|1873.9|1865.2|1874.92|1866.22|1873.85|1865.15|29
1626509400000|2021-07-17 08:10:00|1873.89|1865.19|1875.08|1866.38|1875.08|1866.38|1873.72|1865.02|27
1626509410000|2021-07-17 08:10:10|1875.1|1866.4|1875.35|1866.65|1875.47|1866.77|1875.1|1866.4|25
1626509420000|2021-07-17 08:10:20|1875.36|1866.66|1874.96|1866.26|1875.47|1866.77|1874.91|1866.21|28
1626509430000|2021-07-17 08:10:30|1874.97|1866.27|1875.04|1866.34|1875.08|1866.38|1874.96|1866.26|18
1626509440000|2021-07-17 08:10:40|1875.03|1866.33|1874.98|1866.28|1875.03|1866.33|1874.91|1866.21|17
1626509450000|2021-07-17 08:10:50|1875|1866.3|1874.91|1866.21|1875.2|1866.5|1874.91|1866.21|31
1626509460000|2021-07-17 08:11:00|1874.9|1866.2|1874.52|1865.82|1874.92|1866.22|1874.11|1865.41|32
1626509470000|2021-07-17 08:11:10|1874.54|1865.84|1874.09|1865.39|1874.54|1865.84|1874.02|1865.32|29
1626509480000|2021-07-17 08:11:20|1874.08|1865.38|1873.54|1864.84|1874.24|1865.54|1873.54|1864.84|27
1626509490000|2021-07-17 08:11:30|1873.56|1864.86|1874.06|1865.36|1874.06|1865.36|1873.55|1864.85|32
1626509500000|2021-07-17 08:11:40|1874.1|1865.4|1873.11|1864.41|1874.21|1865.51|1873.1|1864.4|32
1626509510000|2021-07-17 08:11:50|1873.1|1864.4|1873.23|1864.53|1873.23|1864.53|1873.03|1864.33|21
1626509520000|2021-07-17 08:12:00|1873.24|1864.54|1873.45|1864.75|1873.45|1864.75|1873.19|1864.49|14
1626509530000|2021-07-17 08:12:10|1873.47|1864.77|1874.37|1865.67|1874.45|1865.75|1873.4|1864.7|33
1626509540000|2021-07-17 08:12:20|1874.33|1865.63|1874.4|1865.7|1874.43|1865.73|1874.33|1865.63|28
1626509550000|2021-07-17 08:12:30|1874.39|1865.69|1873.98|1865.28|1874.57|1865.87|1873.86|1865.16|28
1626509560000|2021-07-17 08:12:40|1873.95|1865.25|1873.77|1865.07|1874.09|1865.39|1873.72|1865.02|36
1626509570000|2021-07-17 08:12:50|1873.82|1865.12|1873.95|1865.25|1874|1865.3|1873.82|1865.12|20
1626509580000|2021-07-17 08:13:00|1873.97|1865.27|1873.81|1865.11|1874.37|1865.67|1873.81|1865.11|28
1626509590000|2021-07-17 08:13:10|1873.8|1865.1|1873.77|1865.07|1873.93|1865.23|1873.77|1865.07|28
1626509600000|2021-07-17 08:13:20|1873.71|1865.01|1872.77|1864.07|1873.71|1865.01|1872.59|1863.89|33
1626509610000|2021-07-17 08:13:30|1872.94|1864.24|1872.91|1864.21|1873.04|1864.34|1872.56|1863.86|31
1626509620000|2021-07-17 08:13:40|1872.89|1864.19|1873.51|1864.81|1873.51|1864.81|1872.8|1864.1|31
1626509630000|2021-07-17 08:13:50|1873.49|1864.79|1873.37|1864.67|1873.83|1865.13|1873.37|1864.67|28
1626509640000|2021-07-17 08:14:00|1873.42|1864.72|1873.66|1864.96|1873.76|1865.06|1873.27|1864.57|32
1626509650000|2021-07-17 08:14:10|1873.58|1864.88|1873.16|1864.46|1873.62|1864.92|1872.9|1864.2|30
1626509660000|2021-07-17 08:14:20|1873.2|1864.5|1873.35|1864.65|1873.47|1864.77|1873.16|1864.46|30
1626509670000|2021-07-17 08:14:30|1873.37|1864.67|1873.39|1864.69|1873.45|1864.75|1873.34|1864.64|17
1626509680000|2021-07-17 08:14:40|1873.4|1864.7|1873.43|1864.73|1873.44|1864.74|1873.34|1864.64|23
1626509690000|2021-07-17 08:14:50|1873.44|1864.74|1873.03|1864.33|1873.46|1864.76|1872.94|1864.24|20
1626509700000|2021-07-17 08:15:00|1872.8|1864.1|1873.23|1864.53|1873.23|1864.53|1872.79|1864.09|25
1626509710000|2021-07-17 08:15:10|1873.22|1864.52|1874.28|1865.58|1874.43|1865.73|1873.22|1864.52|28
1626509720000|2021-07-17 08:15:20|1874.26|1865.56|1874.76|1866.06|1874.76|1866.06|1874.26|1865.56|26
1626509730000|2021-07-17 08:15:30|1874.74|1866.04|1874.83|1866.13|1874.88|1866.18|1874.72|1866.02|12
1626509740000|2021-07-17 08:15:40|1874.87|1866.17|1874.94|1866.24|1874.94|1866.24|1874.87|1866.17|12
1626509750000|2021-07-17 08:15:50|1874.96|1866.26|1874.45|1865.75|1875|1866.3|1874.45|1865.75|15
1626509760000|2021-07-17 08:16:00|1874.32|1865.62|1875.07|1866.37|1875.07|1866.37|1874.3|1865.6|26
1626509770000|2021-07-17 08:16:10|1875.08|1866.38|1875.14|1866.44|1875.14|1866.44|1875.03|1866.33|18
1626509780000|2021-07-17 08:16:20|1875.11|1866.41|1874.65|1865.95|1875.27|1866.57|1874.6|1865.9|30
1626509790000|2021-07-17 08:16:30|1874.66|1865.96|1874.59|1865.89|1874.73|1866.03|1874.5|1865.8|15
1626509800000|2021-07-17 08:16:40|1874.57|1865.87|1874.57|1865.87|1874.81|1866.11|1874.45|1865.75|28
1626509810000|2021-07-17 08:16:50|1874.51|1865.81|1873.7|1865|1874.51|1865.81|1873.7|1865|33
1626509820000|2021-07-17 08:17:00|1873.69|1864.99|1873.6|1864.9|1873.7|1865|1873.51|1864.81|19
1626509830000|2021-07-17 08:17:10|1873.58|1864.88|1873.63|1864.93|1873.65|1864.95|1873.55|1864.85|10
1626509840000|2021-07-17 08:17:20|1873.56|1864.86|1873.57|1864.87|1873.57|1864.87|1873.5|1864.8|11
1626509850000|2021-07-17 08:17:30|1873.56|1864.86|1874.16|1865.46|1874.26|1865.56|1873.53|1864.83|19
1626509860000|2021-07-17 08:17:40|1874.19|1865.49|1874.73|1866.03|1874.73|1866.03|1874.14|1865.44|23
1626509870000|2021-07-17 08:17:50|1874.71|1866.01|1874.74|1866.04|1874.77|1866.07|1874.7|1866|11
1626509880000|2021-07-17 08:18:00|1874.75|1866.05|1874.8|1866.1|1874.96|1866.26|1874.65|1865.95|27
1626509890000|2021-07-17 08:18:10|1874.79|1866.09|1874.7|1866|1874.8|1866.1|1874.63|1865.93|22
1626509900000|2021-07-17 08:18:20|1874.73|1866.03|1876.5|1867.8|1876.5|1867.8|1874.71|1866.01|35
1626509910000|2021-07-17 08:18:30|1876.52|1867.82|1876.1|1867.4|1876.72|1868.02|1875.49|1866.79|35
1626509920000|2021-07-17 08:18:40|1876.16|1867.46|1876.41|1867.71|1876.41|1867.71|1876.05|1867.35|24
1626509930000|2021-07-17 08:18:50|1876.39|1867.69|1876.18|1867.48|1876.39|1867.69|1876.1|1867.4|28
1626509940000|2021-07-17 08:19:00|1876.2|1867.5|1875.45|1866.75|1876.27|1867.57|1875.43|1866.73|26
1626509950000|2021-07-17 08:19:10|1875.44|1866.74|1876.13|1867.43|1876.13|1867.43|1875.41|1866.71|29
1626509960000|2021-07-17 08:19:20|1876.15|1867.45|1875.69|1866.99|1876.15|1867.45|1875.59|1866.89|30
1626509970000|2021-07-17 08:19:30|1875.68|1866.98|1875.81|1867.11|1875.81|1867.11|1875.64|1866.94|23
1626509980000|2021-07-17 08:19:40|1875.8|1867.1|1875.67|1866.97|1875.8|1867.1|1875.67|1866.97|14
1626509990000|2021-07-17 08:19:50|1875.69|1866.99|1875.85|1867.15|1875.92|1867.22|1875.69|1866.99|30
1626510000000|2021-07-17 08:20:00|1875.88|1867.18|1876.45|1867.75|1876.46|1867.76|1875.87|1867.17|24
1626510010000|2021-07-17 08:20:10|1876.44|1867.74|1876.54|1867.84|1876.54|1867.84|1876.39|1867.69|23
1626510020000|2021-07-17 08:20:20|1876.56|1867.86|1876.51|1867.81|1876.91|1868.21|1876.43|1867.73|32
1626510030000|2021-07-17 08:20:30|1876.55|1867.85|1876.88|1868.18|1876.88|1868.18|1876.55|1867.85|12
1626510040000|2021-07-17 08:20:40|1876.89|1868.19|1877.02|1868.32|1877.04|1868.34|1876.88|1868.18|11
1626510050000|2021-07-17 08:20:50|1877.01|1868.31|1877.4|1868.7|1877.4|1868.7|1876.97|1868.27|20
1626510060000|2021-07-17 08:21:00|1877.47|1868.77|1877.15|1868.45|1877.62|1868.92|1877.14|1868.44|22
1626510070000|2021-07-17 08:21:10|1877.14|1868.44|1877.22|1868.52|1877.23|1868.53|1877.14|1868.44|10
1626510080000|2021-07-17 08:21:20|1877.23|1868.53|1877.16|1868.46|1877.23|1868.53|1877.16|1868.46|10
1626510090000|2021-07-17 08:21:30|1877.15|1868.45|1877.43|1868.73|1877.44|1868.74|1876.92|1868.22|27
1626510100000|2021-07-17 08:21:40|1877.46|1868.76|1877.27|1868.57|1877.46|1868.76|1877.22|1868.52|30
1626510110000|2021-07-17 08:21:50|1877.29|1868.59|1877.53|1868.83|1877.61|1868.91|1877.28|1868.58|13
1626510120000|2021-07-17 08:22:00|1877.52|1868.82|1877.53|1868.83|1877.57|1868.87|1877.39|1868.69|29
1626510130000|2021-07-17 08:22:10|1877.52|1868.82|1877.54|1868.84|1877.55|1868.85|1877.46|1868.76|21
1626510140000|2021-07-17 08:22:20|1877.53|1868.83|1877.55|1868.85|1877.66|1868.96|1877.52|1868.82|8
1626510150000|2021-07-17 08:22:30|1877.57|1868.87|1877.57|1868.87|1877.58|1868.88|1877.53|1868.83|13
1626510160000|2021-07-17 08:22:40|1877.58|1868.88|1877.58|1868.88|1877.6|1868.9|1877.54|1868.84|16
1626510170000|2021-07-17 08:22:50|1877.55|1868.85|1877.59|1868.89|1877.59|1868.89|1877.55|1868.85|2
1626510180000|2021-07-17 08:23:00|1877.64|1868.94|1877.6|1868.9|1877.65|1868.95|1877.58|1868.88|9
1626510190000|2021-07-17 08:23:10|1877.63|1868.93|1877.15|1868.45|1877.63|1868.93|1877.15|1868.45|20
1626510200000|2021-07-17 08:23:20|1877.24|1868.54|1877.21|1868.51|1877.24|1868.54|1877.21|1868.51|2
1626510210000|2021-07-17 08:23:30|1877.14|1868.44|1877.23|1868.53|1877.24|1868.54|1877.14|1868.44|7
1626510220000|2021-07-17 08:23:40|1877.24|1868.54|1877.16|1868.46|1877.24|1868.54|1877.13|1868.43|10
1626510230000|2021-07-17 08:23:50|1877.15|1868.45|1876.51|1867.81|1877.15|1868.45|1876.34|1867.64|30
1626510240000|2021-07-17 08:24:00|1876.5|1867.8|1875.78|1867.08|1876.64|1867.94|1875.7|1867|30
1626510250000|2021-07-17 08:24:10|1875.77|1867.07|1875.68|1866.98|1875.8|1867.1|1875.67|1866.97|24
1626510260000|2021-07-17 08:24:20|1875.67|1866.97|1875.54|1866.84|1875.72|1867.02|1875.53|1866.83|22
1626510270000|2021-07-17 08:24:30|1875.53|1866.83|1875.79|1867.09|1875.79|1867.09|1875.53|1866.83|19
1626510280000|2021-07-17 08:24:40|1875.84|1867.14|1875.67|1866.97|1876.05|1867.35|1875.66|1866.96|20
1626510290000|2021-07-17 08:24:50|1875.64|1866.94|1875.51|1866.81|1875.67|1866.97|1875.51|1866.81|15
1626510300000|2021-07-17 08:25:00|1875.52|1866.82|1875.56|1866.86|1875.56|1866.86|1875.51|1866.81|5
1626510310000|2021-07-17 08:25:10|1875.55|1866.85|1876.75|1868.05|1876.95|1868.25|1875.55|1866.85|31
1626510320000|2021-07-17 08:25:20|1876.68|1867.98|1876.46|1867.76|1876.76|1868.06|1876.45|1867.75|22
1626510330000|2021-07-17 08:25:30|1876.47|1867.77|1876.52|1867.82|1876.61|1867.91|1876.38|1867.68|26
1626510340000|2021-07-17 08:25:40|1876.49|1867.79|1876.66|1867.96|1876.74|1868.04|1876.46|1867.76|23
1626510350000|2021-07-17 08:25:50|1876.67|1867.97|1876.49|1867.79|1876.7|1868|1876.47|1867.77|16
1626510360000|2021-07-17 08:26:00|1876.47|1867.77|1876.5|1867.8|1876.64|1867.94|1876.47|1867.77|17
1626510370000|2021-07-17 08:26:10|1876.51|1867.81|1876.59|1867.89|1876.59|1867.89|1876.49|1867.79|21
1626510380000|2021-07-17 08:26:20|1876.61|1867.91|1876.62|1867.92|1876.62|1867.92|1876.55|1867.85|24
1626510390000|2021-07-17 08:26:30|1876.64|1867.94|1876.61|1867.91|1876.68|1867.98|1876.61|1867.91|11
1626510400000|2021-07-17 08:26:40|1876.41|1867.71|1876.3|1867.6|1876.41|1867.71|1876.11|1867.41|21
1626510410000|2021-07-17 08:26:50|1876.38|1867.68|1876.4|1867.7|1876.46|1867.76|1876.36|1867.66|19
1626510420000|2021-07-17 08:27:00|1876.42|1867.72|1876.47|1867.77|1876.48|1867.78|1876.38|1867.68|27
1626510430000|2021-07-17 08:27:10|1876.46|1867.76|1876.41|1867.71|1876.47|1867.77|1876.34|1867.64|15
1626510440000|2021-07-17 08:27:20|1876.4|1867.7|1876.41|1867.71|1876.43|1867.73|1876.37|1867.67|18
1626510450000|2021-07-17 08:27:30|1876.37|1867.67|1875.87|1867.17|1876.43|1867.73|1875.87|1867.17|21
1626510460000|2021-07-17 08:27:40|1875.97|1867.27|1875.76|1867.06|1875.98|1867.28|1875.73|1867.03|18
1626510470000|2021-07-17 08:27:50|1875.71|1867.01|1875.96|1867.26|1876.05|1867.35|1875.71|1867.01|15
1626510480000|2021-07-17 08:28:00|1875.92|1867.22|1875.98|1867.28|1876|1867.3|1875.88|1867.18|15
1626510490000|2021-07-17 08:28:10|1875.94|1867.24|1875.83|1867.13|1875.95|1867.25|1875.77|1867.07|8
1626510500000|2021-07-17 08:28:20|1875.81|1867.11|1875.66|1866.96|1875.85|1867.15|1875.64|1866.94|23
1626510510000|2021-07-17 08:28:30|1875.65|1866.95|1875.34|1866.64|1875.68|1866.98|1875.34|1866.64|22
1626510520000|2021-07-17 08:28:40|1875.26|1866.56|1875.02|1866.32|1875.26|1866.56|1874.4|1865.7|36
1626510530000|2021-07-17 08:28:50|1875.07|1866.37|1874.92|1866.22|1875.07|1866.37|1874.91|1866.21|23
1626510540000|2021-07-17 08:29:00|1875.09|1866.39|1875.15|1866.45|1875.16|1866.46|1875.02|1866.32|21
1626510550000|2021-07-17 08:29:10|1875.11|1866.41|1874.68|1865.98|1875.19|1866.49|1874.68|1865.98|11
1626510560000|2021-07-17 08:29:20|1874.5|1865.8|1874.52|1865.82|1874.57|1865.87|1874.35|1865.65|28
1626510570000|2021-07-17 08:29:30|1874.51|1865.81|1874.49|1865.79|1874.75|1866.05|1874.49|1865.79|16
1626510580000|2021-07-17 08:29:40|1874.48|1865.78|1874.85|1866.15|1874.87|1866.17|1874.43|1865.73|16
1626510590000|2021-07-17 08:29:50|1874.96|1866.26|1874.53|1865.83|1874.98|1866.28|1874.47|1865.77|25
1626510600000|2021-07-17 08:30:00|1874.52|1865.82|1874.51|1865.81|1874.65|1865.95|1874.51|1865.81|14
1626510610000|2021-07-17 08:30:10|1874.49|1865.79|1874.68|1865.98|1874.75|1866.05|1874.49|1865.79|19
1626510620000|2021-07-17 08:30:20|1874.66|1865.96|1874.21|1865.51|1874.66|1865.96|1874.17|1865.47|23
1626510630000|2021-07-17 08:30:30|1874.23|1865.53|1874.09|1865.39|1874.24|1865.54|1874.05|1865.35|20
1626510640000|2021-07-17 08:30:40|1874.05|1865.35|1874.03|1865.33|1874.1|1865.4|1873.92|1865.22|24
1626510650000|2021-07-17 08:30:50|1874|1865.3|1874.02|1865.32|1874.02|1865.32|1873.92|1865.22|19
1626510660000|2021-07-17 08:31:00|1873.89|1865.19|1873.8|1865.1|1874.06|1865.36|1873.8|1865.1|22
1626510670000|2021-07-17 08:31:10|1873.95|1865.25|1873.36|1864.66|1874|1865.3|1873.27|1864.57|30
1626510680000|2021-07-17 08:31:20|1873.34|1864.64|1873.33|1864.63|1873.41|1864.71|1873.25|1864.55|21
1626510690000|2021-07-17 08:31:30|1873.34|1864.64|1872.49|1863.79|1873.34|1864.64|1872.32|1863.62|29
1626510700000|2021-07-17 08:31:40|1872.51|1863.81|1872.4|1863.7|1872.52|1863.82|1872.1|1863.4|29
1626510710000|2021-07-17 08:31:50|1872.44|1863.74|1872.96|1864.26|1873.01|1864.31|1872.31|1863.61|31
1626510720000|2021-07-17 08:32:00|1872.97|1864.27|1873.34|1864.64|1873.34|1864.64|1872.96|1864.26|17
1626510730000|2021-07-17 08:32:10|1873.33|1864.63|1873.45|1864.75|1873.5|1864.8|1873.33|1864.63|20
1626510740000|2021-07-17 08:32:20|1873.46|1864.76|1873.43|1864.73|1873.51|1864.81|1873.43|1864.73|18
1626510750000|2021-07-17 08:32:30|1873.44|1864.74|1873.45|1864.75|1873.49|1864.79|1873.42|1864.72|18
1626510760000|2021-07-17 08:32:40|1873.46|1864.76|1874.68|1865.98|1874.68|1865.98|1873.46|1864.76|19
1626510770000|2021-07-17 08:32:50|1874.76|1866.06|1875.51|1866.81|1875.51|1866.81|1874.76|1866.06|21
1626510780000|2021-07-17 08:33:00|1875.45|1866.75|1875.75|1867.05|1875.75|1867.05|1875.37|1866.67|23
1626510790000|2021-07-17 08:33:10|1875.71|1867.01|1875.48|1866.78|1875.74|1867.04|1875.41|1866.71|17
1626510800000|2021-07-17 08:33:20|1875.54|1866.84|1876.03|1867.33|1876.03|1867.33|1875.54|1866.84|25
1626510810000|2021-07-17 08:33:30|1876.09|1867.39|1876.38|1867.68|1876.45|1867.75|1876.09|1867.39|25
1626510820000|2021-07-17 08:33:40|1876.4|1867.7|1876.78|1868.08|1876.78|1868.08|1876.4|1867.7|30
1626510830000|2021-07-17 08:33:50|1876.74|1868.04|1877.25|1868.55|1877.27|1868.57|1876.74|1868.04|27
1626510840000|2021-07-17 08:34:00|1877.26|1868.56|1877.4|1868.7|1877.4|1868.7|1877.26|1868.56|27
1626510850000|2021-07-17 08:34:10|1877.38|1868.68|1876.92|1868.22|1877.38|1868.68|1876.59|1867.89|31
1626510860000|2021-07-17 08:34:20|1876.91|1868.21|1877.59|1868.89|1877.65|1868.95|1876.88|1868.18|35
1626510870000|2021-07-17 08:34:30|1877.61|1868.91|1877.86|1869.16|1877.86|1869.16|1877.59|1868.89|23
1626510880000|2021-07-17 08:34:40|1877.87|1869.17|1878.04|1869.34|1878.05|1869.35|1877.85|1869.15|17
1626510890000|2021-07-17 08:34:50|1878.03|1869.33|1878.1|1869.4|1878.1|1869.4|1878.01|1869.31|28
1626510900000|2021-07-17 08:35:00|1878.09|1869.39|1877.43|1868.73|1878.13|1869.43|1877.41|1868.71|28
1626510910000|2021-07-17 08:35:10|1877.41|1868.71|1877.47|1868.77|1877.52|1868.82|1877.35|1868.65|20
1626510920000|2021-07-17 08:35:20|1877.51|1868.81|1877.38|1868.68|1877.52|1868.82|1877.28|1868.58|12
1626510930000|2021-07-17 08:35:30|1877.39|1868.69|1877.27|1868.57|1877.39|1868.69|1877.18|1868.48|7
1626510940000|2021-07-17 08:35:40|1877.26|1868.56|1876.92|1868.22|1877.26|1868.56|1876.81|1868.11|29
1626510950000|2021-07-17 08:35:50|1876.93|1868.23|1876.9|1868.2|1876.99|1868.29|1876.85|1868.15|18
1626510960000|2021-07-17 08:36:00|1876.91|1868.21|1876.95|1868.25|1876.95|1868.25|1876.8|1868.1|28
1626510970000|2021-07-17 08:36:10|1876.96|1868.26|1876.96|1868.26|1876.96|1868.26|1876.93|1868.23|3
1626510980000|2021-07-17 08:36:20|1876.95|1868.25|1876.94|1868.24|1876.95|1868.25|1876.91|1868.21|9
1626510990000|2021-07-17 08:36:30|1876.95|1868.25|1877.08|1868.38|1877.24|1868.54|1876.95|1868.25|9
1626511000000|2021-07-17 08:36:40|1877.01|1868.31|1877.34|1868.64|1877.34|1868.64|1876.88|1868.18|28
1626511010000|2021-07-17 08:36:50|1877.32|1868.62|1877.37|1868.67|1877.39|1868.69|1877.27|1868.57|21
1626511020000|2021-07-17 08:37:00|1877.36|1868.66|1877.36|1868.66|1877.47|1868.77|1877.36|1868.66|14
1626511030000|2021-07-17 08:37:10|1877.32|1868.62|1877.33|1868.63|1877.35|1868.65|1877.26|1868.56|8
1626511040000|2021-07-17 08:37:20|1877.36|1868.66|1877.45|1868.75|1877.45|1868.75|1877.35|1868.65|24
1626511050000|2021-07-17 08:37:30|1877.43|1868.73|1877.07|1868.37|1877.83|1869.13|1877.07|1868.37|31
1626511060000|2021-07-17 08:37:40|1877.16|1868.46|1880.11|1871.41|1880.11|1871.41|1877.07|1868.37|33
1626511070000|2021-07-17 08:37:50|1880.1|1871.4|1880.63|1871.93|1880.72|1872.02|1880.1|1871.4|30
1626511080000|2021-07-17 08:38:00|1880.65|1871.95|1880.9|1872.2|1880.9|1872.2|1880.63|1871.93|22
1626511090000|2021-07-17 08:38:10|1880.89|1872.19|1882.06|1873.36|1882.06|1873.36|1880.89|1872.19|30
1626511100000|2021-07-17 08:38:20|1882.14|1873.44|1883.93|1875.23|1884.04|1875.34|1882.14|1873.44|39
1626511110000|2021-07-17 08:38:30|1883.92|1875.22|1884.61|1875.91|1884.61|1875.91|1883.85|1875.15|28
1626511120000|2021-07-17 08:38:40|1884.68|1875.98|1885.52|1876.82|1885.52|1876.82|1884.62|1875.92|25
1626511130000|2021-07-17 08:38:50|1885.56|1876.86|1887.04|1878.34|1887.04|1878.34|1885.56|1876.86|33
1626511140000|2021-07-17 08:39:00|1887.01|1878.31|1888.96|1880.26|1888.96|1880.26|1886.97|1878.27|30
1626511150000|2021-07-17 08:39:10|1889|1880.3|1891.11|1882.41|1891.18|1882.48|1889|1880.3|38
1626511160000|2021-07-17 08:39:20|1891.31|1882.61|1888.23|1879.53|1891.5|1882.8|1888.23|1879.53|35
1626511170000|2021-07-17 08:39:30|1888.19|1879.49|1891.72|1883.02|1891.79|1883.09|1887.88|1879.18|37
1626511180000|2021-07-17 08:39:40|1891.48|1882.78|1891.55|1882.85|1892.83|1884.13|1891.48|1882.78|36
1626511190000|2021-07-17 08:39:50|1891.54|1882.84|1893.28|1884.58|1893.28|1884.58|1890.84|1882.14|33
1626511200000|2021-07-17 08:40:00|1893.27|1884.57|1891.58|1882.88|1893.3|1884.6|1891.52|1882.82|34
1626511210000|2021-07-17 08:40:10|1891.39|1882.69|1893.48|1884.78|1893.88|1885.18|1891.26|1882.56|36
1626511220000|2021-07-17 08:40:20|1893.41|1884.71|1896.31|1887.61|1896.43|1887.73|1893.36|1884.66|38
1626511230000|2021-07-17 08:40:30|1896.36|1887.66|1897.5|1888.8|1898.02|1889.32|1896.36|1887.66|38
1626511240000|2021-07-17 08:40:40|1897.67|1888.97|1901.77|1893.07|1901.77|1893.07|1897.59|1888.89|36
1626511250000|2021-07-17 08:40:50|1901.7|1893|1900.92|1892.22|1902.01|1893.31|1900.92|1892.22|37
1626511260000|2021-07-17 08:41:00|1900.71|1892.01|1898.8|1890.1|1901.22|1892.52|1898.73|1890.03|38
1626511270000|2021-07-17 08:41:10|1898.68|1889.98|1899.97|1891.27|1900.07|1891.37|1898.65|1889.95|33
1626511280000|2021-07-17 08:41:20|1900.25|1891.55|1900.03|1891.33|1900.25|1891.55|1898.87|1890.17|36
1626511290000|2021-07-17 08:41:30|1900.06|1891.36|1900.69|1891.99|1901.02|1892.32|1900.06|1891.36|34
1626511300000|2021-07-17 08:41:40|1900.66|1891.96|1901.97|1893.27|1902.21|1893.51|1900.66|1891.96|35
1626511310000|2021-07-17 08:41:50|1901.95|1893.25|1902.37|1893.67|1903.19|1894.49|1901.28|1892.58|39
1626511320000|2021-07-17 08:42:00|1902.84|1894.14|1903.33|1894.63|1903.52|1894.82|1902.8|1894.1|30
1626511330000|2021-07-17 08:42:10|1903.26|1894.56|1902.66|1893.96|1903.59|1894.89|1902.66|1893.96|33
1626511340000|2021-07-17 08:42:20|1902.41|1893.71|1901.35|1892.65|1902.57|1893.87|1900.61|1891.91|38
1626511350000|2021-07-17 08:42:30|1901.34|1892.64|1901.95|1893.25|1901.98|1893.28|1900.76|1892.06|33
1626511360000|2021-07-17 08:42:40|1902.11|1893.41|1900.93|1892.23|1902.16|1893.46|1900.93|1892.23|32
1626511370000|2021-07-17 08:42:50|1900.53|1891.83|1900.77|1892.07|1900.81|1892.11|1900.47|1891.77|29
1626511380000|2021-07-17 08:43:00|1900.79|1892.09|1898.7|1890|1900.79|1892.09|1898.65|1889.95|33
1626511390000|2021-07-17 08:43:10|1898.73|1890.03|1899|1890.3|1899.11|1890.41|1898.01|1889.31|37
1626511400000|2021-07-17 08:43:20|1898.95|1890.25|1898.43|1889.73|1898.99|1890.29|1898.13|1889.43|35
1626511410000|2021-07-17 08:43:30|1898.44|1889.74|1898.58|1889.88|1898.89|1890.19|1897.93|1889.23|35
1626511420000|2021-07-17 08:43:40|1898.6|1889.9|1897.63|1888.93|1898.71|1890.01|1897.62|1888.92|34
1626511430000|2021-07-17 08:43:50|1897.67|1888.97|1898.42|1889.72|1898.43|1889.73|1897.58|1888.88|28
1626511440000|2021-07-17 08:44:00|1898.25|1889.55|1898.87|1890.17|1898.87|1890.17|1897.69|1888.99|36
1626511450000|2021-07-17 08:44:10|1898.95|1890.25|1900.48|1891.78|1900.48|1891.78|1898.82|1890.12|32
1626511460000|2021-07-17 08:44:20|1900.49|1891.79|1900.41|1891.71|1901.91|1893.21|1900.4|1891.7|34
1626511470000|2021-07-17 08:44:30|1900.44|1891.74|1902.83|1894.13|1902.83|1894.13|1900.33|1891.63|38
1626511480000|2021-07-17 08:44:40|1903.51|1894.81|1902.56|1893.86|1903.54|1894.84|1902.56|1893.86|37
1626511490000|2021-07-17 08:44:50|1902.5|1893.8|1901.96|1893.26|1902.5|1893.8|1901.78|1893.08|36
1626511500000|2021-07-17 08:45:00|1901.99|1893.29|1904.15|1895.45|1904.45|1895.75|1901.98|1893.28|40
1626511510000|2021-07-17 08:45:10|1904.06|1895.36|1906.96|1898.26|1906.96|1898.26|1903.78|1895.08|36
1626511520000|2021-07-17 08:45:20|1907.28|1898.58|1910.72|1902.02|1911.78|1903.08|1907.28|1898.58|40
1626511530000|2021-07-17 08:45:30|1910.26|1901.56|1911.06|1902.36|1911.91|1903.21|1910.26|1901.56|39
1626511540000|2021-07-17 08:45:40|1910.93|1902.23|1912.64|1903.94|1912.98|1904.28|1910.86|1902.16|35
1626511550000|2021-07-17 08:45:50|1912.65|1903.95|1912.21|1903.51|1913.06|1904.36|1912.13|1903.43|38
1626511560000|2021-07-17 08:46:00|1912.26|1903.56|1911.65|1902.95|1912.26|1903.56|1910.44|1901.74|38
1626511570000|2021-07-17 08:46:10|1911.76|1903.06|1910.31|1901.61|1911.88|1903.18|1910.31|1901.61|36
1626511580000|2021-07-17 08:46:20|1910.28|1901.58|1910.18|1901.48|1910.28|1901.58|1909.8|1901.1|32
1626511590000|2021-07-17 08:46:30|1910.19|1901.49|1910.72|1902.02|1910.74|1902.04|1909.99|1901.29|31
1626511600000|2021-07-17 08:46:40|1910.77|1902.07|1909.67|1900.97|1911|1902.3|1909.43|1900.73|24
1626511610000|2021-07-17 08:46:50|1909.66|1900.96|1910.15|1901.45|1910.19|1901.49|1909.09|1900.39|31
1626511620000|2021-07-17 08:47:00|1910.11|1901.41|1909.03|1900.33|1910.11|1901.41|1909|1900.3|32
1626511630000|2021-07-17 08:47:10|1909.02|1900.32|1908.1|1899.4|1909.02|1900.32|1908.1|1899.4|30
1626511640000|2021-07-17 08:47:20|1908.09|1899.39|1908.59|1899.89|1908.69|1899.99|1908.05|1899.35|36
1626511650000|2021-07-17 08:47:30|1908.49|1899.79|1909.41|1900.71|1909.41|1900.71|1907.94|1899.24|31
1626511660000|2021-07-17 08:47:40|1909.37|1900.67|1908.96|1900.26|1909.52|1900.82|1908.95|1900.25|28
1626511670000|2021-07-17 08:47:50|1908.98|1900.28|1909.35|1900.65|1909.35|1900.65|1908.77|1900.07|23
1626511680000|2021-07-17 08:48:00|1909.42|1900.72|1910.57|1901.87|1910.75|1902.05|1909.42|1900.72|34
1626511690000|2021-07-17 08:48:10|1910.46|1901.76|1909.59|1900.89|1910.51|1901.81|1909.45|1900.75|27
1626511700000|2021-07-17 08:48:20|1909.58|1900.88|1909.65|1900.95|1910.14|1901.44|1909.58|1900.88|27
1626511710000|2021-07-17 08:48:30|1909.66|1900.96|1910.62|1901.92|1910.63|1901.93|1909.62|1900.92|27
1626511720000|2021-07-17 08:48:40|1910.6|1901.9|1910.29|1901.59|1910.62|1901.92|1910.29|1901.59|21
1626511730000|2021-07-17 08:48:50|1910.3|1901.6|1910.42|1901.72|1910.42|1901.72|1910.23|1901.53|21
1626511740000|2021-07-17 08:49:00|1910.63|1901.93|1911.17|1902.47|1911.17|1902.47|1910.63|1901.93|24
1626511750000|2021-07-17 08:49:10|1911.12|1902.42|1910.54|1901.84|1911.16|1902.46|1910.54|1901.84|19
1626511760000|2021-07-17 08:49:20|1910.56|1901.86|1910.52|1901.82|1910.82|1902.12|1910.52|1901.82|16
1626511770000|2021-07-17 08:49:30|1910.54|1901.84|1910.89|1902.19|1910.9|1902.2|1910.54|1901.84|26
1626511780000|2021-07-17 08:49:40|1910.88|1902.18|1910.96|1902.26|1911.18|1902.48|1910.82|1902.12|30
1626511790000|2021-07-17 08:49:50|1911.12|1902.42|1911.64|1902.94|1911.68|1902.98|1911.1|1902.4|33
1626511800000|2021-07-17 08:50:00|1911.61|1902.91|1911.23|1902.53|1911.86|1903.16|1911.02|1902.32|36
1626511810000|2021-07-17 08:50:10|1911.26|1902.56|1911.53|1902.83|1911.56|1902.86|1911.19|1902.49|22
1626511820000|2021-07-17 08:50:20|1911.51|1902.81|1911.74|1903.04|1911.74|1903.04|1911.22|1902.52|30
1626511830000|2021-07-17 08:50:30|1911.62|1902.92|1911.68|1902.98|1911.81|1903.11|1911.54|1902.84|29
1626511840000|2021-07-17 08:50:40|1911.63|1902.93|1911.63|1902.93|1911.72|1903.02|1911.6|1902.9|17
1626511850000|2021-07-17 08:50:50|1911.62|1902.92|1911.54|1902.84|1911.63|1902.93|1911.3|1902.6|26
1626511860000|2021-07-17 08:51:00|1911.53|1902.83|1911.57|1902.87|1911.59|1902.89|1911.5|1902.8|21
1626511870000|2021-07-17 08:51:10|1911.56|1902.86|1910.57|1901.87|1911.56|1902.86|1910.57|1901.87|19
1626511880000|2021-07-17 08:51:20|1910.58|1901.88|1910.36|1901.66|1910.58|1901.88|1910.12|1901.42|16
1626511890000|2021-07-17 08:51:30|1910.29|1901.59|1908.97|1900.27|1910.29|1901.59|1908.97|1900.27|27
1626511900000|2021-07-17 08:51:40|1908.85|1900.15|1907.77|1899.07|1908.85|1900.15|1907.77|1899.07|27
1626511910000|2021-07-17 08:51:50|1907.84|1899.14|1907.38|1898.68|1907.91|1899.21|1907.38|1898.68|24
1626511920000|2021-07-17 08:52:00|1907.37|1898.67|1907.64|1898.94|1907.68|1898.98|1907.16|1898.46|20
1626511930000|2021-07-17 08:52:10|1907.63|1898.93|1906.5|1897.8|1907.72|1899.02|1906.5|1897.8|32
1626511940000|2021-07-17 08:52:20|1906.45|1897.75|1904.98|1896.28|1906.55|1897.85|1904.98|1896.28|34
1626511950000|2021-07-17 08:52:30|1904.97|1896.27|1905.66|1896.96|1905.67|1896.97|1904.62|1895.92|35
1626511960000|2021-07-17 08:52:40|1905.64|1896.94|1906.03|1897.33|1906.06|1897.36|1905.6|1896.9|31
1626511970000|2021-07-17 08:52:50|1906.04|1897.34|1906.1|1897.4|1906.19|1897.49|1906.04|1897.34|23
1626511980000|2021-07-17 08:53:00|1906.13|1897.43|1906.05|1897.35|1906.13|1897.43|1905.9|1897.2|25
1626511990000|2021-07-17 08:53:10|1906.08|1897.38|1907.69|1898.99|1907.69|1898.99|1906.06|1897.36|31
1626512000000|2021-07-17 08:53:20|1907.71|1899.01|1907.55|1898.85|1907.92|1899.22|1907.51|1898.81|28
1626512010000|2021-07-17 08:53:30|1907.68|1898.98|1909.73|1901.03|1909.73|1901.03|1907.68|1898.98|33
1626512020000|2021-07-17 08:53:40|1909.69|1900.99|1908.14|1899.44|1909.69|1900.99|1908.14|1899.44|35
1626512030000|2021-07-17 08:53:50|1907.99|1899.29|1905.98|1897.28|1907.99|1899.29|1905.98|1897.28|35
1626512040000|2021-07-17 08:54:00|1905.78|1897.08|1906.27|1897.57|1906.27|1897.57|1905.62|1896.92|23
1626512050000|2021-07-17 08:54:10|1906.37|1897.67|1906.8|1898.1|1906.8|1898.1|1906.37|1897.67|27
1626512060000|2021-07-17 08:54:20|1906.79|1898.09|1907.43|1898.73|1907.46|1898.76|1906.74|1898.04|22
1626512070000|2021-07-17 08:54:30|1907.46|1898.76|1907.35|1898.65|1907.49|1898.79|1907.27|1898.57|19
1626512080000|2021-07-17 08:54:40|1907.39|1898.69|1908.86|1900.16|1908.9|1900.2|1907.39|1898.69|32
1626512090000|2021-07-17 08:54:50|1908.87|1900.17|1906.93|1898.23|1908.95|1900.25|1906.93|1898.23|32
1626512100000|2021-07-17 08:55:00|1907.01|1898.31|1907.53|1898.83|1907.77|1899.07|1906.97|1898.27|27
1626512110000|2021-07-17 08:55:10|1907.52|1898.82|1906.77|1898.07|1907.65|1898.95|1906.65|1897.95|34
1626512120000|2021-07-17 08:55:20|1906.74|1898.04|1906.88|1898.18|1906.92|1898.22|1906.71|1898.01|29
1626512130000|2021-07-17 08:55:30|1906.9|1898.2|1906.86|1898.16|1906.9|1898.2|1906.78|1898.08|22
1626512140000|2021-07-17 08:55:40|1906.84|1898.14|1906.06|1897.36|1906.93|1898.23|1906.03|1897.33|21
1626512150000|2021-07-17 08:55:50|1906.07|1897.37|1904.43|1895.73|1906.07|1897.37|1904.06|1895.36|29
1626512160000|2021-07-17 08:56:00|1904.49|1895.79|1905.57|1896.87|1905.63|1896.93|1904.44|1895.74|33
1626512170000|2021-07-17 08:56:10|1905.56|1896.86|1904.77|1896.07|1905.57|1896.87|1904.77|1896.07|27
1626512180000|2021-07-17 08:56:20|1904.79|1896.09|1904.55|1895.85|1904.89|1896.19|1904.54|1895.84|26
1626512190000|2021-07-17 08:56:30|1904.53|1895.83|1904.52|1895.82|1904.59|1895.89|1904.48|1895.78|14
1626512200000|2021-07-17 08:56:40|1904.53|1895.83|1904.67|1895.97|1904.88|1896.18|1904.53|1895.83|23
1626512210000|2021-07-17 08:56:50|1904.65|1895.95|1903.76|1895.06|1904.69|1895.99|1903.76|1895.06|25
1626512220000|2021-07-17 08:57:00|1903.88|1895.18|1903.84|1895.14|1903.99|1895.29|1903.76|1895.06|19
1626512230000|2021-07-17 08:57:10|1903.82|1895.12|1903.77|1895.07|1903.83|1895.13|1903.76|1895.06|8
1626512240000|2021-07-17 08:57:20|1903.75|1895.05|1901.97|1893.27|1903.75|1895.05|1901.83|1893.13|35
1626512250000|2021-07-17 08:57:30|1902.02|1893.32|1902.22|1893.52|1902.22|1893.52|1901.94|1893.24|33
1626512260000|2021-07-17 08:57:40|1902.2|1893.5|1902.24|1893.54|1902.24|1893.54|1902.06|1893.36|20
1626512270000|2021-07-17 08:57:50|1902.23|1893.53|1901.83|1893.13|1902.23|1893.53|1901.82|1893.12|26
1626512280000|2021-07-17 08:58:00|1901.79|1893.09|1901.42|1892.72|1901.86|1893.16|1901.42|1892.72|29
1626512290000|2021-07-17 08:58:10|1901.41|1892.71|1899.44|1890.74|1901.42|1892.72|1899.44|1890.74|35
1626512300000|2021-07-17 08:58:20|1899.42|1890.72|1899.92|1891.22|1900.18|1891.48|1899.42|1890.72|31
1626512310000|2021-07-17 08:58:30|1899.94|1891.24|1898.31|1889.61|1899.94|1891.24|1898.31|1889.61|37
1626512320000|2021-07-17 08:58:40|1898.32|1889.62|1899.66|1890.96|1899.72|1891.02|1898.31|1889.61|34
1626512330000|2021-07-17 08:58:50|1899.82|1891.12|1899.21|1890.51|1900.59|1891.89|1899.21|1890.51|27
1626512340000|2021-07-17 08:59:00|1899.13|1890.43|1900.21|1891.51|1900.21|1891.51|1899.13|1890.43|33
1626512350000|2021-07-17 08:59:10|1900.28|1891.58|1899.71|1891.01|1900.62|1891.92|1899.71|1891.01|27
1626512360000|2021-07-17 08:59:20|1899.76|1891.06|1899.03|1890.33|1899.76|1891.06|1899.03|1890.33|25
1626512370000|2021-07-17 08:59:30|1899.02|1890.32|1899.04|1890.34|1899.15|1890.45|1898.97|1890.27|19
1626512380000|2021-07-17 08:59:40|1899.05|1890.35|1899.5|1890.8|1899.52|1890.82|1898.93|1890.23|28
1626512390000|2021-07-17 08:59:50|1899.59|1890.89|1900.39|1891.69|1900.42|1891.72|1899.59|1890.89|26
1626512400000|2021-07-17 09:00:00|1900.37|1891.67|1902.63|1893.93|1902.84|1894.14|1900.35|1891.65|30
1626512410000|2021-07-17 09:00:10|1902.69|1893.99|1900.45|1891.75|1903.16|1894.46|1900.45|1891.75|32
1626512420000|2021-07-17 09:00:20|1900.12|1891.42|1899.11|1890.41|1900.12|1891.42|1898.81|1890.11|32
1626512430000|2021-07-17 09:00:30|1899.06|1890.36|1898.39|1889.69|1899.06|1890.36|1898.36|1889.66|34
1626512440000|2021-07-17 09:00:40|1898.38|1889.68|1897.6|1888.9|1898.38|1889.68|1897.35|1888.65|32
1626512450000|2021-07-17 09:00:50|1897.72|1889.02|1895.39|1886.69|1897.72|1889.02|1895.37|1886.67|38
1626512460000|2021-07-17 09:01:00|1895.36|1886.66|1894.87|1886.17|1895.36|1886.66|1893.83|1885.13|39
1626512470000|2021-07-17 09:01:10|1894.79|1886.09|1895.14|1886.44|1895.17|1886.47|1894.3|1885.6|34
1626512480000|2021-07-17 09:01:20|1895.13|1886.43|1895.54|1886.84|1896.29|1887.59|1895.1|1886.4|34
1626512490000|2021-07-17 09:01:30|1895.48|1886.78|1894.86|1886.16|1895.54|1886.84|1894.71|1886.01|34
1626512500000|2021-07-17 09:01:40|1894.89|1886.19|1894.8|1886.1|1894.96|1886.26|1894.61|1885.91|35
1626512510000|2021-07-17 09:01:50|1894.79|1886.09|1894.49|1885.79|1895.13|1886.43|1894.49|1885.79|27
1626512520000|2021-07-17 09:02:00|1894.5|1885.8|1894.62|1885.92|1894.62|1885.92|1894.43|1885.73|25
1626512530000|2021-07-17 09:02:10|1894.55|1885.85|1895.37|1886.67|1895.53|1886.83|1894.54|1885.84|30
1626512540000|2021-07-17 09:02:20|1895.48|1886.78|1894.88|1886.18|1895.91|1887.21|1894.67|1885.97|31
1626512550000|2021-07-17 09:02:30|1894.9|1886.2|1896.47|1887.77|1896.47|1887.77|1894.9|1886.2|30
1626512560000|2021-07-17 09:02:40|1896.49|1887.79|1895.58|1886.88|1896.8|1888.1|1895.58|1886.88|37
1626512570000|2021-07-17 09:02:50|1895.55|1886.85|1895.23|1886.53|1895.57|1886.87|1895.22|1886.52|35
1626512580000|2021-07-17 09:03:00|1895.31|1886.61|1895.26|1886.56|1895.31|1886.61|1895.21|1886.51|19
1626512590000|2021-07-17 09:03:10|1895.24|1886.54|1895.21|1886.51|1895.26|1886.56|1895.21|1886.51|10
1626512600000|2021-07-17 09:03:20|1895.19|1886.49|1894.93|1886.23|1895.19|1886.49|1894.78|1886.08|23
1626512610000|2021-07-17 09:03:30|1894.91|1886.21|1894.85|1886.15|1895.03|1886.33|1894.77|1886.07|23
1626512620000|2021-07-17 09:03:40|1894.82|1886.12|1894.97|1886.27|1894.97|1886.27|1894.64|1885.94|18
1626512630000|2021-07-17 09:03:50|1895|1886.3|1894.55|1885.85|1895|1886.3|1894.53|1885.83|32
1626512640000|2021-07-17 09:04:00|1894.56|1885.86|1896.12|1887.42|1896.12|1887.42|1894.5|1885.8|35
1626512650000|2021-07-17 09:04:10|1896.09|1887.39|1895.73|1887.03|1896.09|1887.39|1895.72|1887.02|31
1626512660000|2021-07-17 09:04:20|1895.79|1887.09|1895.02|1886.32|1895.82|1887.12|1894.93|1886.23|32
1626512670000|2021-07-17 09:04:30|1895.01|1886.31|1894.66|1885.96|1895.04|1886.34|1894.46|1885.76|31
1626512680000|2021-07-17 09:04:40|1894.69|1885.99|1894.63|1885.93|1894.71|1886.01|1894.55|1885.85|13
1626512690000|2021-07-17 09:04:50|1894.62|1885.92|1894.94|1886.24|1894.94|1886.24|1894.61|1885.91|34
1626512700000|2021-07-17 09:05:00|1894.96|1886.26|1894.34|1885.64|1894.96|1886.26|1894.34|1885.64|25
1626512710000|2021-07-17 09:05:10|1894.32|1885.62|1894.1|1885.4|1894.57|1885.87|1894.1|1885.4|29
1626512720000|2021-07-17 09:05:20|1894.09|1885.39|1893.33|1884.63|1894.09|1885.39|1893.22|1884.52|32
1626512730000|2021-07-17 09:05:30|1893.31|1884.61|1892.77|1884.07|1893.36|1884.66|1892.67|1883.97|29
1626512740000|2021-07-17 09:05:40|1892.74|1884.04|1893.48|1884.78|1893.49|1884.79|1892.47|1883.77|29
1626512750000|2021-07-17 09:05:50|1893.49|1884.79|1894.11|1885.41|1894.21|1885.51|1893.49|1884.79|32
1626512760000|2021-07-17 09:06:00|1894.1|1885.4|1895.14|1886.44|1895.18|1886.48|1894.08|1885.38|27
1626512770000|2021-07-17 09:06:10|1895.16|1886.46|1895.15|1886.45|1896.89|1888.19|1895.09|1886.39|40
1626512780000|2021-07-17 09:06:20|1895.14|1886.44|1893.1|1884.4|1895.21|1886.51|1893.1|1884.4|37
1626512790000|2021-07-17 09:06:30|1893.07|1884.37|1892.86|1884.16|1893.11|1884.41|1892.86|1884.16|26
1626512800000|2021-07-17 09:06:40|1892.85|1884.15|1894.52|1885.82|1894.71|1886.01|1892.71|1884.01|37
1626512810000|2021-07-17 09:06:50|1894.45|1885.75|1893.67|1884.97|1894.68|1885.98|1893.67|1884.97|34
1626512820000|2021-07-17 09:07:00|1893.66|1884.96|1893.11|1884.41|1893.93|1885.23|1893.1|1884.4|39
1626512830000|2021-07-17 09:07:10|1893.2|1884.5|1893.35|1884.65|1893.44|1884.74|1893.1|1884.4|35
1626512840000|2021-07-17 09:07:20|1893.34|1884.64|1893.15|1884.45|1893.61|1884.91|1893.07|1884.37|35
1626512850000|2021-07-17 09:07:30|1893.23|1884.53|1893.51|1884.81|1894.33|1885.63|1893.19|1884.49|39
1626512860000|2021-07-17 09:07:40|1893.4|1884.7|1893.15|1884.45|1893.46|1884.76|1892.89|1884.19|33
1626512870000|2021-07-17 09:07:50|1893.17|1884.47|1893.54|1884.84|1893.54|1884.84|1893.17|1884.47|29
1626512880000|2021-07-17 09:08:00|1893.53|1884.83|1893.53|1884.83|1893.8|1885.1|1893.23|1884.53|29
1626512890000|2021-07-17 09:08:10|1893.52|1884.82|1894.87|1886.17|1894.87|1886.17|1893.52|1884.82|31
1626512900000|2021-07-17 09:08:20|1895.02|1886.32|1894.79|1886.09|1895.04|1886.34|1894.7|1886|35
1626512910000|2021-07-17 09:08:30|1894.81|1886.11|1896.16|1887.46|1896.16|1887.46|1894.81|1886.11|32
1626512920000|2021-07-17 09:08:40|1896.12|1887.42|1895.06|1886.36|1896.12|1887.42|1895.03|1886.33|22
1626512930000|2021-07-17 09:08:50|1895.07|1886.37|1895.77|1887.07|1895.92|1887.22|1895.06|1886.36|22
1626512940000|2021-07-17 09:09:00|1895.76|1887.06|1896.42|1887.72|1896.47|1887.77|1895.74|1887.04|26
1626512950000|2021-07-17 09:09:10|1896.46|1887.76|1897.37|1888.67|1897.57|1888.87|1896.44|1887.74|30
1626512960000|2021-07-17 09:09:20|1897.34|1888.64|1896.82|1888.12|1897.34|1888.64|1896.48|1887.78|33
1626512970000|2021-07-17 09:09:30|1896.84|1888.14|1897.41|1888.71|1897.43|1888.73|1896.65|1887.95|27
1626512980000|2021-07-17 09:09:40|1897.43|1888.73|1897.23|1888.53|1897.46|1888.76|1896.98|1888.28|27
1626512990000|2021-07-17 09:09:50|1897.26|1888.56|1897.35|1888.65|1897.4|1888.7|1896.79|1888.09|30
1626513000000|2021-07-17 09:10:00|1897.33|1888.63|1896.21|1887.51|1897.45|1888.75|1896.21|1887.51|29
1626513010000|2021-07-17 09:10:10|1896.22|1887.52|1896.19|1887.49|1896.3|1887.6|1896.15|1887.45|34
1626513020000|2021-07-17 09:10:20|1896.16|1887.46|1896.17|1887.47|1896.22|1887.52|1896.15|1887.45|18
1626513030000|2021-07-17 09:10:30|1896.18|1887.48|1896.32|1887.62|1896.33|1887.63|1896.15|1887.45|11
1626513040000|2021-07-17 09:10:40|1896.33|1887.63|1897.74|1889.04|1897.87|1889.17|1896.33|1887.63|32
1626513050000|2021-07-17 09:10:50|1897.79|1889.09|1897.73|1889.03|1897.82|1889.12|1897.52|1888.82|23
1626513060000|2021-07-17 09:11:00|1897.71|1889.01|1897.81|1889.11|1897.93|1889.23|1897.71|1889.01|30
1626513070000|2021-07-17 09:11:10|1897.82|1889.12|1898.98|1890.28|1899.17|1890.47|1897.82|1889.12|29
1626513080000|2021-07-17 09:11:20|1898.99|1890.29|1898.99|1890.29|1899.17|1890.47|1898.43|1889.73|27
1626513090000|2021-07-17 09:11:30|1898.95|1890.25|1898.81|1890.11|1898.98|1890.28|1898.4|1889.7|22
1626513100000|2021-07-17 09:11:40|1898.8|1890.1|1898.41|1889.71|1898.81|1890.11|1898.12|1889.42|31
1626513110000|2021-07-17 09:11:50|1898.44|1889.74|1898.27|1889.57|1898.52|1889.82|1898.25|1889.55|23
1626513120000|2021-07-17 09:12:00|1898.28|1889.58|1898|1889.3|1898.44|1889.74|1898|1889.3|30
1626513130000|2021-07-17 09:12:10|1897.99|1889.29|1897.27|1888.57|1897.99|1889.29|1897.08|1888.38|29
1626513140000|2021-07-17 09:12:20|1897.2|1888.5|1896.45|1887.75|1897.2|1888.5|1896.35|1887.65|35
1626513150000|2021-07-17 09:12:30|1896.46|1887.76|1897.22|1888.52|1897.42|1888.72|1896.46|1887.76|30
1626513160000|2021-07-17 09:12:40|1897.23|1888.53|1897.76|1889.06|1897.76|1889.06|1897.17|1888.47|30
1626513170000|2021-07-17 09:12:50|1897.83|1889.13|1898.06|1889.36|1898.06|1889.36|1897.78|1889.08|23
1626513180000|2021-07-17 09:13:00|1898.03|1889.33|1897.81|1889.11|1898.06|1889.36|1897.79|1889.09|24
1626513190000|2021-07-17 09:13:10|1897.82|1889.12|1897.08|1888.38|1897.82|1889.12|1897.08|1888.38|24
1626513200000|2021-07-17 09:13:20|1897.09|1888.39|1897.51|1888.81|1897.55|1888.85|1897.09|1888.39|24
1626513210000|2021-07-17 09:13:30|1897.54|1888.84|1896.29|1887.59|1897.54|1888.84|1896.29|1887.59|25
1626513220000|2021-07-17 09:13:40|1896.28|1887.58|1896.08|1887.38|1896.3|1887.6|1895.94|1887.24|31
1626513230000|2021-07-17 09:13:50|1896.07|1887.37|1899.44|1890.74|1899.45|1890.75|1896.06|1887.36|37
1626513240000|2021-07-17 09:14:00|1899.42|1890.72|1899.54|1890.84|1899.96|1891.26|1899.15|1890.45|37
1626513250000|2021-07-17 09:14:10|1899.53|1890.83|1900.67|1891.97|1900.67|1891.97|1899.53|1890.83|31
1626513260000|2021-07-17 09:14:20|1900.75|1892.05|1900.7|1892|1901.15|1892.45|1900.62|1891.92|35
1626513270000|2021-07-17 09:14:30|1900.55|1891.85|1900.34|1891.64|1900.55|1891.85|1899.44|1890.74|31
1626513280000|2021-07-17 09:14:40|1900.35|1891.65|1900|1891.3|1900.79|1892.09|1899.96|1891.26|31
1626513290000|2021-07-17 09:14:50|1900.01|1891.31|1899.23|1890.53|1900.01|1891.31|1898.82|1890.12|34
1626513300000|2021-07-17 09:15:00|1899.22|1890.52|1899.73|1891.03|1900.11|1891.41|1899.06|1890.36|34
1626513310000|2021-07-17 09:15:10|1899.74|1891.04|1898.69|1889.99|1900.4|1891.7|1898.69|1889.99|36
1626513320000|2021-07-17 09:15:20|1898.67|1889.97|1898.58|1889.88|1898.69|1889.99|1898.56|1889.86|33
1626513330000|2021-07-17 09:15:30|1898.59|1889.89|1896.71|1888.01|1898.59|1889.89|1896.71|1888.01|27
1626513340000|2021-07-17 09:15:40|1896.65|1887.95|1896.6|1887.9|1896.71|1888.01|1896.33|1887.63|33
1626513350000|2021-07-17 09:15:50|1896.61|1887.91|1896.53|1887.83|1896.64|1887.94|1896.31|1887.61|26
1626513360000|2021-07-17 09:16:00|1896.58|1887.88|1897.45|1888.75|1897.81|1889.11|1896.58|1887.88|35
1626513370000|2021-07-17 09:16:10|1897.55|1888.85|1896.45|1887.75|1897.63|1888.93|1896.44|1887.74|31
1626513380000|2021-07-17 09:16:20|1896.44|1887.74|1896.47|1887.77|1897.04|1888.34|1896.43|1887.73|37
1626513390000|2021-07-17 09:16:30|1896.5|1887.8|1896|1887.3|1896.54|1887.84|1896|1887.3|32
1626513400000|2021-07-17 09:16:40|1895.96|1887.26|1895.74|1887.04|1895.96|1887.26|1895.6|1886.9|27
1626513410000|2021-07-17 09:16:50|1895.77|1887.07|1895.56|1886.86|1895.77|1887.07|1895.56|1886.86|32
1626513420000|2021-07-17 09:17:00|1895.55|1886.85|1898.22|1889.52|1898.22|1889.52|1895.55|1886.85|38
1626513430000|2021-07-17 09:17:10|1898.24|1889.54|1897.45|1888.75|1898.65|1889.95|1897.28|1888.58|32
1626513440000|2021-07-17 09:17:20|1897.44|1888.74|1897.66|1888.96|1897.66|1888.96|1897.38|1888.68|31
1626513450000|2021-07-17 09:17:30|1897.77|1889.07|1897.52|1888.82|1898.01|1889.31|1897.52|1888.82|34
1626513460000|2021-07-17 09:17:40|1897.49|1888.79|1897.11|1888.41|1897.53|1888.83|1897.11|1888.41|24
1626513470000|2021-07-17 09:17:50|1897.1|1888.4|1896.9|1888.2|1897.49|1888.79|1896.84|1888.14|31
1626513480000|2021-07-17 09:18:00|1896.93|1888.23|1897.88|1889.18|1898.08|1889.38|1896.93|1888.23|27
1626513490000|2021-07-17 09:18:10|1897.92|1889.22|1897.95|1889.25|1897.97|1889.27|1897.87|1889.17|20
1626513500000|2021-07-17 09:18:20|1897.92|1889.22|1898.36|1889.66|1898.76|1890.06|1897.92|1889.22|32
1626513510000|2021-07-17 09:18:30|1898.43|1889.73|1898.77|1890.07|1898.77|1890.07|1898.18|1889.48|35
1626513520000|2021-07-17 09:18:40|1898.76|1890.06|1898.2|1889.5|1898.79|1890.09|1898.11|1889.41|22
1626513530000|2021-07-17 09:18:50|1898.19|1889.49|1897.75|1889.05|1898.19|1889.49|1897.69|1888.99|23
1626513540000|2021-07-17 09:19:00|1897.7|1889|1897.12|1888.42|1897.73|1889.03|1897.12|1888.42|20
1626513550000|2021-07-17 09:19:10|1897.1|1888.4|1897.4|1888.7|1897.91|1889.21|1897.09|1888.39|28
1626513560000|2021-07-17 09:19:20|1897.38|1888.68|1897.18|1888.48|1897.41|1888.71|1897.14|1888.44|20
1626513570000|2021-07-17 09:19:30|1897.16|1888.46|1897.14|1888.44|1897.39|1888.69|1897.14|1888.44|25
1626513580000|2021-07-17 09:19:40|1897.16|1888.46|1897.34|1888.64|1897.36|1888.66|1897.16|1888.46|11
1626513590000|2021-07-17 09:19:50|1897.35|1888.65|1897.39|1888.69|1897.43|1888.73|1897.35|1888.65|11
1626513600000|2021-07-17 09:20:00|1897.4|1888.7|1897.27|1888.57|1897.4|1888.7|1897.26|1888.56|11
1626513610000|2021-07-17 09:20:10|1897.24|1888.54|1896.57|1887.87|1897.24|1888.54|1896.55|1887.85|25
1626513620000|2021-07-17 09:20:20|1896.56|1887.86|1896.72|1888.02|1896.84|1888.14|1896.04|1887.34|25
1626513630000|2021-07-17 09:20:30|1896.74|1888.04|1896.54|1887.84|1896.74|1888.04|1896.49|1887.79|20
1626513640000|2021-07-17 09:20:40|1896.53|1887.83|1896.54|1887.84|1896.54|1887.84|1896.52|1887.82|6
1626513650000|2021-07-17 09:20:50|1896.53|1887.83|1897.52|1888.82|1897.74|1889.04|1896.53|1887.83|25
1626513660000|2021-07-17 09:21:00|1897.49|1888.79|1896.99|1888.29|1897.59|1888.89|1896.97|1888.27|31
1626513670000|2021-07-17 09:21:10|1896.98|1888.28|1896.45|1887.75|1897.07|1888.37|1896.45|1887.75|29
1626513680000|2021-07-17 09:21:20|1896.44|1887.74|1896.51|1887.81|1896.87|1888.17|1896.43|1887.73|28
1626513690000|2021-07-17 09:21:30|1896.44|1887.74|1896.37|1887.67|1896.44|1887.74|1896.31|1887.61|18
1626513700000|2021-07-17 09:21:40|1896.36|1887.66|1896.32|1887.62|1896.36|1887.66|1896.3|1887.6|21
1626513710000|2021-07-17 09:21:50|1896.31|1887.61|1896.27|1887.57|1896.31|1887.61|1896.19|1887.49|26
1626513720000|2021-07-17 09:22:00|1896.28|1887.58|1896.34|1887.64|1896.37|1887.67|1896.28|1887.58|17
1626513730000|2021-07-17 09:22:10|1896.28|1887.58|1895.89|1887.19|1896.29|1887.59|1895.89|1887.19|17
1626513740000|2021-07-17 09:22:20|1895.56|1886.86|1895.39|1886.69|1895.64|1886.94|1895.24|1886.54|28
1626513750000|2021-07-17 09:22:30|1895.42|1886.72|1895.4|1886.7|1895.57|1886.87|1895.2|1886.5|24
1626513760000|2021-07-17 09:22:40|1895.37|1886.67|1895.22|1886.52|1895.64|1886.94|1895.22|1886.52|22
1626513770000|2021-07-17 09:22:50|1895.23|1886.53|1895.26|1886.56|1895.29|1886.59|1895.11|1886.41|29
1626513780000|2021-07-17 09:23:00|1895.28|1886.58|1894.56|1885.86|1895.33|1886.63|1894.49|1885.79|24
1626513790000|2021-07-17 09:23:10|1894.55|1885.85|1894.43|1885.73|1894.62|1885.92|1894.43|1885.73|18
1626513800000|2021-07-17 09:23:20|1894.42|1885.72|1894.42|1885.72|1894.46|1885.76|1894.41|1885.71|17
1626513810000|2021-07-17 09:23:30|1894.41|1885.71|1894.45|1885.75|1894.49|1885.79|1894.41|1885.71|15
1626513820000|2021-07-17 09:23:40|1894.43|1885.73|1894.47|1885.77|1894.48|1885.78|1894.43|1885.73|12
1626513830000|2021-07-17 09:23:50|1894.48|1885.78|1894.14|1885.44|1894.5|1885.8|1894.01|1885.31|23
1626513840000|2021-07-17 09:24:00|1894.15|1885.45|1894.23|1885.53|1894.32|1885.62|1893.91|1885.21|24
1626513850000|2021-07-17 09:24:10|1894.24|1885.54|1894.76|1886.06|1895.27|1886.57|1894.24|1885.54|27
1626513860000|2021-07-17 09:24:20|1894.74|1886.04|1893.88|1885.18|1894.95|1886.25|1893.88|1885.18|34
1626513870000|2021-07-17 09:24:30|1893.9|1885.2|1894.52|1885.82|1894.52|1885.82|1893.88|1885.18|29
1626513880000|2021-07-17 09:24:40|1894.46|1885.76|1894.81|1886.11|1894.81|1886.11|1894.39|1885.69|19
1626513890000|2021-07-17 09:24:50|1894.8|1886.1|1895.01|1886.31|1895.03|1886.33|1894.77|1886.07|20
1626513900000|2021-07-17 09:25:00|1895|1886.3|1894.8|1886.1|1895|1886.3|1894.72|1886.02|27
1626513910000|2021-07-17 09:25:10|1894.81|1886.11|1897.21|1888.51|1897.21|1888.51|1894.8|1886.1|37
1626513920000|2021-07-17 09:25:20|1897.18|1888.48|1897.54|1888.84|1897.54|1888.84|1896.7|1888|31
1626513930000|2021-07-17 09:25:30|1897.56|1888.86|1898.88|1890.18|1898.89|1890.19|1897.56|1888.86|37
1626513940000|2021-07-17 09:25:40|1898.81|1890.11|1898.27|1889.57|1898.81|1890.11|1898.22|1889.52|35
1626513950000|2021-07-17 09:25:50|1898.06|1889.36|1898.49|1889.79|1898.5|1889.8|1897.12|1888.42|36
1626513960000|2021-07-17 09:26:00|1898.46|1889.76|1898.22|1889.52|1898.46|1889.76|1898.01|1889.31|22
1626513970000|2021-07-17 09:26:10|1898.24|1889.54|1898.38|1889.68|1898.5|1889.8|1898.24|1889.54|28
1626513980000|2021-07-17 09:26:20|1898.37|1889.67|1898.31|1889.61|1898.46|1889.76|1898.21|1889.51|33
1626513990000|2021-07-17 09:26:30|1898.32|1889.62|1898.02|1889.32|1898.32|1889.62|1897.89|1889.19|31
1626514000000|2021-07-17 09:26:40|1897.97|1889.27|1897.36|1888.66|1897.98|1889.28|1897.23|1888.53|36
1626514010000|2021-07-17 09:26:50|1897.32|1888.62|1897.44|1888.74|1897.45|1888.75|1897.31|1888.61|26
1626514020000|2021-07-17 09:27:00|1897.45|1888.75|1896.99|1888.29|1897.55|1888.85|1896.99|1888.29|28
1626514030000|2021-07-17 09:27:10|1896.9|1888.2|1896.51|1887.81|1896.9|1888.2|1896.42|1887.72|29
1626514040000|2021-07-17 09:27:20|1896.67|1887.97|1896.95|1888.25|1897.18|1888.48|1896.67|1887.97|31
1626514050000|2021-07-17 09:27:30|1896.99|1888.29|1898.18|1889.48|1898.18|1889.48|1896.99|1888.29|35
1626514060000|2021-07-17 09:27:40|1898.42|1889.72|1897.92|1889.22|1898.42|1889.72|1897.81|1889.11|32
1626514070000|2021-07-17 09:27:50|1897.9|1889.2|1897.29|1888.59|1897.96|1889.26|1897.17|1888.47|35
1626514080000|2021-07-17 09:28:00|1897.32|1888.62|1897.72|1889.02|1897.79|1889.09|1897.29|1888.59|32
1626514090000|2021-07-17 09:28:10|1897.75|1889.05|1897.57|1888.87|1897.75|1889.05|1896.97|1888.27|22
1626514100000|2021-07-17 09:28:20|1897.55|1888.85|1897.54|1888.84|1897.6|1888.9|1897.43|1888.73|22
1626514110000|2021-07-17 09:28:30|1897.61|1888.91|1897.76|1889.06|1897.88|1889.18|1897.61|1888.91|29
1626514120000|2021-07-17 09:28:40|1897.79|1889.09|1898.09|1889.39|1898.09|1889.39|1897.74|1889.04|28
1626514130000|2021-07-17 09:28:50|1898.11|1889.41|1898.09|1889.39|1898.22|1889.52|1898.07|1889.37|28
1626514140000|2021-07-17 09:29:00|1898.1|1889.4|1898.12|1889.42|1898.18|1889.48|1897.98|1889.28|33
1626514150000|2021-07-17 09:29:10|1898.13|1889.43|1897.82|1889.12|1898.15|1889.45|1897.81|1889.11|22
1626514160000|2021-07-17 09:29:20|1897.84|1889.14|1896.43|1887.73|1897.84|1889.14|1896.38|1887.68|29
1626514170000|2021-07-17 09:29:30|1896.47|1887.77|1896.07|1887.37|1896.58|1887.88|1895.96|1887.26|26
1626514180000|2021-07-17 09:29:40|1896.11|1887.41|1896.99|1888.29|1896.99|1888.29|1896|1887.3|32
1626514190000|2021-07-17 09:29:50|1897|1888.3|1896.74|1888.04|1897.11|1888.41|1896.71|1888.01|33
1626514200000|2021-07-17 09:30:00|1896.72|1888.02|1897.1|1888.4|1897.18|1888.48|1896.28|1887.58|31
1626514210000|2021-07-17 09:30:10|1897.11|1888.41|1895.06|1886.36|1897.11|1888.41|1895.06|1886.36|38
1626514220000|2021-07-17 09:30:20|1895.09|1886.39|1895.1|1886.4|1895.1|1886.4|1894.86|1886.16|25
1626514230000|2021-07-17 09:30:30|1895.12|1886.42|1894.97|1886.27|1895.14|1886.44|1894.97|1886.27|21
1626514240000|2021-07-17 09:30:40|1894.99|1886.29|1895.04|1886.34|1895.07|1886.37|1894.94|1886.24|19
1626514250000|2021-07-17 09:30:50|1895.03|1886.33|1894.83|1886.13|1895.3|1886.6|1894.83|1886.13|22
1626514260000|2021-07-17 09:31:00|1894.84|1886.14|1894.71|1886.01|1895.1|1886.4|1894.71|1886.01|21
1626514270000|2021-07-17 09:31:10|1894.65|1885.95|1894.63|1885.93|1894.66|1885.96|1894.56|1885.86|19
1626514280000|2021-07-17 09:31:20|1894.62|1885.92|1894.58|1885.88|1894.64|1885.94|1894.56|1885.86|22
1626514290000|2021-07-17 09:31:30|1894.57|1885.87|1894.07|1885.37|1894.57|1885.87|1894.07|1885.37|22
1626514300000|2021-07-17 09:31:40|1894.03|1885.33|1894.24|1885.54|1894.33|1885.63|1893.73|1885.03|29
1626514310000|2021-07-17 09:31:50|1894.25|1885.55|1893.4|1884.7|1894.31|1885.61|1893.2|1884.5|25
1626514320000|2021-07-17 09:32:00|1893.43|1884.73|1893.69|1884.99|1893.77|1885.07|1893.42|1884.72|34
1626514330000|2021-07-17 09:32:10|1893.67|1884.97|1893.78|1885.08|1893.78|1885.08|1893.64|1884.94|26
1626514340000|2021-07-17 09:32:20|1893.77|1885.07|1893.49|1884.79|1893.9|1885.2|1893.41|1884.71|31
1626514350000|2021-07-17 09:32:30|1893.47|1884.77|1893.55|1884.85|1893.74|1885.04|1893.45|1884.75|22
1626514360000|2021-07-17 09:32:40|1893.54|1884.84|1893.54|1884.84|1893.62|1884.92|1893.47|1884.77|23
1626514370000|2021-07-17 09:32:50|1893.53|1884.83|1893.25|1884.55|1893.57|1884.87|1893.25|1884.55|17
1626514380000|2021-07-17 09:33:00|1893.23|1884.53|1893.19|1884.49|1893.28|1884.58|1893.17|1884.47|16
1626514390000|2021-07-17 09:33:10|1893.15|1884.45|1893.08|1884.38|1893.18|1884.48|1893.03|1884.33|24
1626514400000|2021-07-17 09:33:20|1893.09|1884.39|1893.47|1884.77|1893.48|1884.78|1893.04|1884.34|17
1626514410000|2021-07-17 09:33:30|1893.53|1884.83|1892.68|1883.98|1893.53|1884.83|1892.49|1883.79|25
1626514420000|2021-07-17 09:33:40|1892.69|1883.99|1892.48|1883.78|1892.76|1884.06|1892.35|1883.65|24
1626514430000|2021-07-17 09:33:50|1892.46|1883.76|1892.66|1883.96|1892.73|1884.03|1892.46|1883.76|29
1626514440000|2021-07-17 09:34:00|1892.92|1884.22|1893.26|1884.56|1893.57|1884.87|1892.92|1884.22|32
1626514450000|2021-07-17 09:34:10|1893.27|1884.57|1893.42|1884.72|1893.45|1884.75|1893.26|1884.56|34
1626514460000|2021-07-17 09:34:20|1893.39|1884.69|1893.58|1884.88|1893.67|1884.97|1893.37|1884.67|25
1626514470000|2021-07-17 09:34:30|1893.66|1884.96|1893.26|1884.56|1893.69|1884.99|1893.19|1884.49|27
1626514480000|2021-07-17 09:34:40|1893.25|1884.55|1893.13|1884.43|1893.29|1884.59|1893.12|1884.42|27
1626514490000|2021-07-17 09:34:50|1893.12|1884.42|1893.05|1884.35|1893.12|1884.42|1892.94|1884.24|16
1626514500000|2021-07-17 09:35:00|1893.04|1884.34|1892.36|1883.66|1893.06|1884.36|1892.33|1883.63|25
1626514510000|2021-07-17 09:35:10|1892.33|1883.63|1892.32|1883.62|1892.57|1883.87|1892.32|1883.62|22
1626514520000|2021-07-17 09:35:20|1892.33|1883.63|1891.07|1882.37|1892.33|1883.63|1890.62|1881.92|36
1626514530000|2021-07-17 09:35:30|1890.89|1882.19|1891.47|1882.77|1891.53|1882.83|1890.58|1881.88|33
1626514540000|2021-07-17 09:35:40|1891.35|1882.65|1891.58|1882.88|1891.73|1883.03|1891.26|1882.56|26
1626514550000|2021-07-17 09:35:50|1891.57|1882.87|1892.15|1883.45|1892.22|1883.52|1891.19|1882.49|29
1626514560000|2021-07-17 09:36:00|1892.16|1883.46|1892.16|1883.46|1892.43|1883.73|1892.15|1883.45|21
1626514570000|2021-07-17 09:36:10|1892.13|1883.43|1892.5|1883.8|1892.5|1883.8|1892.11|1883.41|26
1626514580000|2021-07-17 09:36:20|1892.47|1883.77|1893.51|1884.81|1893.53|1884.83|1892.47|1883.77|17
1626514590000|2021-07-17 09:36:30|1893.52|1884.82|1893.09|1884.39|1893.54|1884.84|1893.09|1884.39|25
1626514600000|2021-07-17 09:36:40|1893.05|1884.35|1892.81|1884.11|1893.13|1884.43|1892.8|1884.1|31
1626514610000|2021-07-17 09:36:50|1892.82|1884.12|1891.71|1883.01|1892.82|1884.12|1891.49|1882.79|29
1626514620000|2021-07-17 09:37:00|1891.55|1882.85|1892.53|1883.83|1893.38|1884.68|1891.53|1882.83|38
1626514630000|2021-07-17 09:37:10|1892.43|1883.73|1892.21|1883.51|1892.71|1884.01|1892.21|1883.51|34
1626514640000|2021-07-17 09:37:20|1892.23|1883.53|1892.14|1883.44|1892.3|1883.6|1891.98|1883.28|29
1626514650000|2021-07-17 09:37:30|1892.22|1883.52|1892.35|1883.65|1892.88|1884.18|1892.14|1883.44|32
1626514660000|2021-07-17 09:37:40|1892.34|1883.64|1892.48|1883.78|1892.49|1883.79|1892.34|1883.64|23
1626514670000|2021-07-17 09:37:50|1892.49|1883.79|1893.17|1884.47|1893.17|1884.47|1892.28|1883.58|30
1626514680000|2021-07-17 09:38:00|1893.16|1884.46|1892.59|1883.89|1893.16|1884.46|1892.45|1883.75|37
1626514690000|2021-07-17 09:38:10|1892.58|1883.88|1892.63|1883.93|1892.64|1883.94|1892.57|1883.87|29
1626514700000|2021-07-17 09:38:20|1892.64|1883.94|1892.5|1883.8|1892.69|1883.99|1892.5|1883.8|30
1626514710000|2021-07-17 09:38:30|1892.47|1883.77|1892.52|1883.82|1892.54|1883.84|1892.44|1883.74|27
1626514720000|2021-07-17 09:38:40|1892.53|1883.83|1892.53|1883.83|1892.56|1883.86|1892.5|1883.8|17
1626514730000|2021-07-17 09:38:50|1892.54|1883.84|1892.49|1883.79|1892.54|1883.84|1892.06|1883.36|21
1626514740000|2021-07-17 09:39:00|1892.5|1883.8|1892.45|1883.75|1892.5|1883.8|1892.43|1883.73|15
1626514750000|2021-07-17 09:39:10|1892.44|1883.74|1892.56|1883.86|1892.59|1883.89|1892.38|1883.68|20
1626514760000|2021-07-17 09:39:20|1892.54|1883.84|1892.8|1884.1|1892.83|1884.13|1892.53|1883.83|21
1626514770000|2021-07-17 09:39:30|1892.7|1884|1892.5|1883.8|1892.7|1884|1892.5|1883.8|26
1626514780000|2021-07-17 09:39:40|1892.52|1883.82|1892.98|1884.28|1892.98|1884.28|1892.47|1883.77|25
1626514790000|2021-07-17 09:39:50|1893.04|1884.34|1893.19|1884.49|1893.4|1884.7|1893.03|1884.33|29
1626514800000|2021-07-17 09:40:00|1893.21|1884.51|1893.87|1885.17|1893.9|1885.2|1893.19|1884.49|32
1626514810000|2021-07-17 09:40:10|1893.74|1885.04|1893.21|1884.51|1893.8|1885.1|1893.21|1884.51|32
1626514820000|2021-07-17 09:40:20|1893.2|1884.5|1893.36|1884.66|1893.43|1884.73|1892.89|1884.19|33
1626514830000|2021-07-17 09:40:30|1893.39|1884.69|1893.5|1884.8|1893.63|1884.93|1893.26|1884.56|27
1626514840000|2021-07-17 09:40:40|1893.48|1884.78|1893.5|1884.8|1893.56|1884.86|1893.43|1884.73|21
1626514850000|2021-07-17 09:40:50|1893.53|1884.83|1893.55|1884.85|1893.55|1884.85|1893.53|1884.83|3
1626514860000|2021-07-17 09:41:00|1893.64|1884.94|1893.71|1885.01|1893.71|1885.01|1893.64|1884.94|7
1626514870000|2021-07-17 09:41:10|1893.69|1884.99|1893.84|1885.14|1893.84|1885.14|1893.65|1884.95|21
1626514880000|2021-07-17 09:41:20|1893.83|1885.13|1893.74|1885.04|1893.87|1885.17|1893.71|1885.01|15
1626514890000|2021-07-17 09:41:30|1893.75|1885.05|1893.79|1885.09|1893.79|1885.09|1893.73|1885.03|18
1626514900000|2021-07-17 09:41:40|1893.77|1885.07|1893.85|1885.15|1893.85|1885.15|1893.75|1885.05|10
1626514910000|2021-07-17 09:41:50|1893.88|1885.18|1893.78|1885.08|1893.88|1885.18|1893.7|1885|10
1626514920000|2021-07-17 09:42:00|1893.77|1885.07|1892.98|1884.28|1893.77|1885.07|1892.92|1884.22|33
1626514930000|2021-07-17 09:42:10|1892.99|1884.29|1892.99|1884.29|1893.08|1884.38|1892.97|1884.27|17
1626514940000|2021-07-17 09:42:20|1892.97|1884.27|1892.99|1884.29|1893.04|1884.34|1892.39|1883.69|24
1626514950000|2021-07-17 09:42:30|1892.98|1884.28|1892.53|1883.83|1892.98|1884.28|1892.45|1883.75|23
1626514960000|2021-07-17 09:42:40|1892.49|1883.79|1892.35|1883.65|1892.65|1883.95|1892.3|1883.6|19
1626514970000|2021-07-17 09:42:50|1892.76|1884.06|1892.48|1883.78|1892.76|1884.06|1892.48|1883.78|19
1626514980000|2021-07-17 09:43:00|1892.49|1883.79|1892.43|1883.73|1892.49|1883.79|1892.4|1883.7|13
1626514990000|2021-07-17 09:43:10|1892.44|1883.74|1892.56|1883.86|1892.86|1884.16|1892.44|1883.74|23
1626515000000|2021-07-17 09:43:20|1892.55|1883.85|1892.19|1883.49|1892.57|1883.87|1892.14|1883.44|25
1626515010000|2021-07-17 09:43:30|1892.22|1883.52|1892.2|1883.5|1892.37|1883.67|1892.1|1883.4|26
1626515020000|2021-07-17 09:43:40|1892.19|1883.49|1892.01|1883.31|1892.24|1883.54|1891.66|1882.96|29
1626515030000|2021-07-17 09:43:50|1892.04|1883.34|1891.81|1883.11|1892.09|1883.39|1891.81|1883.11|33
1626515040000|2021-07-17 09:44:00|1891.79|1883.09|1891.88|1883.18|1891.89|1883.19|1891.63|1882.93|30
1626515050000|2021-07-17 09:44:10|1891.83|1883.13|1891.25|1882.55|1892.05|1883.35|1891.24|1882.54|26
1626515060000|2021-07-17 09:44:20|1891.24|1882.54|1890.95|1882.25|1891.27|1882.57|1890.91|1882.21|22
1626515070000|2021-07-17 09:44:30|1890.94|1882.24|1890.89|1882.19|1890.95|1882.25|1890.8|1882.1|20
1626515080000|2021-07-17 09:44:40|1890.91|1882.21|1890.94|1882.24|1890.94|1882.24|1890.91|1882.21|13
1626515090000|2021-07-17 09:44:50|1890.9|1882.2|1891.18|1882.48|1891.18|1882.48|1890.89|1882.19|16
1626515100000|2021-07-17 09:45:00|1891.35|1882.65|1890.53|1881.83|1891.43|1882.73|1890.53|1881.83|32
1626515110000|2021-07-17 09:45:10|1890.46|1881.76|1890.33|1881.63|1890.54|1881.84|1890.3|1881.6|31
1626515120000|2021-07-17 09:45:20|1890.37|1881.67|1890.14|1881.44|1890.74|1882.04|1890.14|1881.44|34
1626515130000|2021-07-17 09:45:30|1890.05|1881.35|1889.63|1880.93|1890.27|1881.57|1889.63|1880.93|30
1626515140000|2021-07-17 09:45:40|1889.58|1880.88|1890.38|1881.68|1890.49|1881.79|1889.49|1880.79|30
1626515150000|2021-07-17 09:45:50|1890.37|1881.67|1890.33|1881.63|1890.54|1881.84|1890.28|1881.58|23
1626515160000|2021-07-17 09:46:00|1890.34|1881.64|1890.2|1881.5|1890.35|1881.65|1890.05|1881.35|31
1626515170000|2021-07-17 09:46:10|1890.15|1881.45|1889.83|1881.13|1890.2|1881.5|1889.83|1881.13|31
1626515180000|2021-07-17 09:46:20|1889.84|1881.14|1889.9|1881.2|1889.92|1881.22|1889.82|1881.12|28
1626515190000|2021-07-17 09:46:30|1889.81|1881.11|1889.42|1880.72|1889.81|1881.11|1888.84|1880.14|32
1626515200000|2021-07-17 09:46:40|1889.39|1880.69|1889.46|1880.76|1889.54|1880.84|1889.34|1880.64|28
1626515210000|2021-07-17 09:46:50|1889.42|1880.72|1889.58|1880.88|1889.78|1881.08|1889.42|1880.72|29
1626515220000|2021-07-17 09:47:00|1889.57|1880.87|1889.49|1880.79|1889.62|1880.92|1889.49|1880.79|20
1626515230000|2021-07-17 09:47:10|1889.51|1880.81|1889.97|1881.27|1890.06|1881.36|1889.43|1880.73|24
1626515240000|2021-07-17 09:47:20|1889.96|1881.26|1889.79|1881.09|1889.98|1881.28|1889.66|1880.96|25
1626515250000|2021-07-17 09:47:30|1889.86|1881.16|1889.98|1881.28|1890.14|1881.44|1889.86|1881.16|21
1626515260000|2021-07-17 09:47:40|1890.03|1881.33|1889.82|1881.12|1890.04|1881.34|1889.82|1881.12|15
1626515270000|2021-07-17 09:47:50|1889.9|1881.2|1889.9|1881.2|1889.93|1881.23|1889.88|1881.18|10
1626515280000|2021-07-17 09:48:00|1889.96|1881.26|1890.83|1882.13|1890.88|1882.18|1889.96|1881.26|26
1626515290000|2021-07-17 09:48:10|1890.81|1882.11|1890.78|1882.08|1890.85|1882.15|1890.72|1882.02|28
1626515300000|2021-07-17 09:48:20|1890.79|1882.09|1891.15|1882.45|1891.17|1882.47|1890.77|1882.07|30
1626515310000|2021-07-17 09:48:30|1891.13|1882.43|1890.99|1882.29|1891.15|1882.45|1890.88|1882.18|21
1626515320000|2021-07-17 09:48:40|1891|1882.3|1890.68|1881.98|1891.15|1882.45|1890.68|1881.98|30
1626515330000|2021-07-17 09:48:50|1890.67|1881.97|1890.5|1881.8|1890.69|1881.99|1890.46|1881.76|26
1626515340000|2021-07-17 09:49:00|1890.48|1881.78|1889.77|1881.07|1890.48|1881.78|1889.75|1881.05|28
1626515350000|2021-07-17 09:49:10|1889.75|1881.05|1889.8|1881.1|1889.97|1881.27|1889.68|1880.98|34
1626515360000|2021-07-17 09:49:20|1889.75|1881.05|1889.73|1881.03|1889.77|1881.07|1889.66|1880.96|26
1626515370000|2021-07-17 09:49:30|1889.74|1881.04|1889.66|1880.96|1889.81|1881.11|1889.66|1880.96|19
1626515380000|2021-07-17 09:49:40|1889.7|1881|1889.26|1880.56|1889.7|1881|1889.17|1880.47|26
1626515390000|2021-07-17 09:49:50|1889.27|1880.57|1888.97|1880.27|1889.3|1880.6|1888.97|1880.27|23
1626515400000|2021-07-17 09:50:00|1888.98|1880.28|1889.83|1881.13|1890.47|1881.77|1888.98|1880.28|31
1626515410000|2021-07-17 09:50:10|1889.81|1881.11|1889.75|1881.05|1889.81|1881.11|1889.72|1881.02|29
1626515420000|2021-07-17 09:50:20|1889.81|1881.11|1890.66|1881.96|1890.66|1881.96|1889.81|1881.11|24
1626515430000|2021-07-17 09:50:30|1890.63|1881.93|1890.79|1882.09|1890.94|1882.24|1890.63|1881.93|23
1626515440000|2021-07-17 09:50:40|1890.78|1882.08|1890.43|1881.73|1890.78|1882.08|1890.43|1881.73|16
1626515450000|2021-07-17 09:50:50|1890.45|1881.75|1889.92|1881.22|1890.45|1881.75|1889.92|1881.22|22
1626515460000|2021-07-17 09:51:00|1889.91|1881.21|1889.95|1881.25|1889.99|1881.29|1889.86|1881.16|23
1626515470000|2021-07-17 09:51:10|1889.96|1881.26|1889.93|1881.23|1889.99|1881.29|1889.93|1881.23|8
1626515480000|2021-07-17 09:51:20|1889.95|1881.25|1889.96|1881.26|1890.14|1881.44|1889.95|1881.25|27
1626515490000|2021-07-17 09:51:30|1889.89|1881.19|1889.87|1881.17|1889.92|1881.22|1889.83|1881.13|21
1626515500000|2021-07-17 09:51:40|1889.84|1881.14|1889.88|1881.18|1890.01|1881.31|1889.84|1881.14|16
1626515510000|2021-07-17 09:51:50|1889.85|1881.15|1889.83|1881.13|1889.88|1881.18|1889.78|1881.08|21
1626515520000|2021-07-17 09:52:00|1889.81|1881.11|1889.91|1881.21|1889.93|1881.23|1889.81|1881.11|18
1626515530000|2021-07-17 09:52:10|1889.89|1881.19|1889.72|1881.02|1889.91|1881.21|1889.72|1881.02|18
1626515540000|2021-07-17 09:52:20|1889.74|1881.04|1889.7|1881|1889.93|1881.23|1889.7|1881|22
1626515550000|2021-07-17 09:52:30|1889.69|1880.99|1888.94|1880.24|1889.89|1881.19|1888.93|1880.23|34
1626515560000|2021-07-17 09:52:40|1888.93|1880.23|1887.63|1878.93|1888.95|1880.25|1887.59|1878.89|26
1626515570000|2021-07-17 09:52:50|1887.64|1878.94|1887.29|1878.59|1887.64|1878.94|1887.29|1878.59|26
1626515580000|2021-07-17 09:53:00|1887.39|1878.69|1887.95|1879.25|1887.95|1879.25|1887.29|1878.59|37
1626515590000|2021-07-17 09:53:10|1888|1879.3|1888.03|1879.33|1888.03|1879.33|1887.76|1879.06|28
1626515600000|2021-07-17 09:53:20|1888.05|1879.35|1888.02|1879.32|1888.16|1879.46|1887.93|1879.23|32
1626515610000|2021-07-17 09:53:30|1888.03|1879.33|1888.21|1879.51|1888.24|1879.54|1887.93|1879.23|25
1626515620000|2021-07-17 09:53:40|1888.23|1879.53|1888.41|1879.71|1888.41|1879.71|1888.21|1879.51|8
1626515630000|2021-07-17 09:53:50|1888.42|1879.72|1888.28|1879.58|1888.42|1879.72|1888.2|1879.5|20
1626515640000|2021-07-17 09:54:00|1888.21|1879.51|1887.83|1879.13|1888.21|1879.51|1887.72|1879.02|20
1626515650000|2021-07-17 09:54:10|1887.82|1879.12|1888.16|1879.46|1888.16|1879.46|1887.74|1879.04|22
1626515660000|2021-07-17 09:54:20|1888.24|1879.54|1888.24|1879.54|1888.33|1879.63|1888.13|1879.43|26
1626515670000|2021-07-17 09:54:30|1888.23|1879.53|1888.3|1879.6|1888.34|1879.64|1888.23|1879.53|10
1626515680000|2021-07-17 09:54:40|1888.29|1879.59|1888.21|1879.51|1888.29|1879.59|1888.09|1879.39|16
1626515690000|2021-07-17 09:54:50|1888.11|1879.41|1888.17|1879.47|1888.28|1879.58|1888.04|1879.34|31
1626515700000|2021-07-17 09:55:00|1888.06|1879.36|1888.33|1879.63|1888.39|1879.69|1887.91|1879.21|25
1626515710000|2021-07-17 09:55:10|1888.34|1879.64|1888.42|1879.72|1888.65|1879.95|1888.34|1879.64|31
1626515720000|2021-07-17 09:55:20|1888.22|1879.52|1888.23|1879.53|1888.26|1879.56|1888.13|1879.43|31
1626515730000|2021-07-17 09:55:30|1888.24|1879.54|1888.1|1879.4|1888.24|1879.54|1887.96|1879.26|16
1626515740000|2021-07-17 09:55:40|1888.12|1879.42|1888.19|1879.49|1888.24|1879.54|1888.09|1879.39|22
1626515750000|2021-07-17 09:55:50|1888.14|1879.44|1888.31|1879.61|1888.31|1879.61|1888.14|1879.44|22
1626515760000|2021-07-17 09:56:00|1888.36|1879.66|1888.35|1879.65|1888.38|1879.68|1888.3|1879.6|16
1626515770000|2021-07-17 09:56:10|1888.37|1879.67|1888.36|1879.66|1888.38|1879.68|1888.34|1879.64|13
1626515780000|2021-07-17 09:56:20|1888.38|1879.68|1888.02|1879.32|1888.38|1879.68|1888.02|1879.32|15
1626515790000|2021-07-17 09:56:30|1887.98|1879.28|1888|1879.3|1888.01|1879.31|1887.92|1879.22|22
1626515800000|2021-07-17 09:56:40|1888.01|1879.31|1888.35|1879.65|1888.42|1879.72|1888.01|1879.31|25
1626515810000|2021-07-17 09:56:50|1888.37|1879.67|1888.22|1879.52|1888.37|1879.67|1888.2|1879.5|12
1626515820000|2021-07-17 09:57:00|1888.11|1879.41|1887.73|1879.03|1888.11|1879.41|1887.73|1879.03|20
1626515830000|2021-07-17 09:57:10|1887.77|1879.07|1887.1|1878.4|1887.79|1879.09|1887.1|1878.4|18
1626515840000|2021-07-17 09:57:20|1887.08|1878.38|1887.57|1878.87|1887.58|1878.88|1887.06|1878.36|25
1626515850000|2021-07-17 09:57:30|1887.56|1878.86|1887.48|1878.78|1887.61|1878.91|1887.42|1878.72|25
1626515860000|2021-07-17 09:57:40|1887.4|1878.7|1887.51|1878.81|1887.53|1878.83|1887.37|1878.67|20
1626515870000|2021-07-17 09:57:50|1887.5|1878.8|1887.35|1878.65|1887.58|1878.88|1887.34|1878.64|12
1626515880000|2021-07-17 09:58:00|1887.37|1878.67|1887.29|1878.59|1887.54|1878.84|1887.25|1878.55|30
1626515890000|2021-07-17 09:58:10|1887.32|1878.62|1887.39|1878.69|1887.42|1878.72|1887.32|1878.62|16
1626515900000|2021-07-17 09:58:20|1887.4|1878.7|1886.89|1878.19|1887.41|1878.71|1886.89|1878.19|17
1626515910000|2021-07-17 09:58:30|1886.93|1878.23|1886.7|1878|1887.05|1878.35|1886.64|1877.94|25
1626515920000|2021-07-17 09:58:40|1886.71|1878.01|1885.96|1877.26|1886.71|1878.01|1885.96|1877.26|26
1626515930000|2021-07-17 09:58:50|1885.94|1877.24|1885.9|1877.2|1885.94|1877.24|1885.74|1877.04|18
1626515940000|2021-07-17 09:59:00|1885.98|1877.28|1883.64|1874.94|1885.98|1877.28|1883.6|1874.9|35
1626515950000|2021-07-17 09:59:10|1883.65|1874.95|1883.43|1874.73|1883.83|1875.13|1883.43|1874.73|26
1626515960000|2021-07-17 09:59:20|1883.44|1874.74|1884.11|1875.41|1884.24|1875.54|1883.44|1874.74|34
1626515970000|2021-07-17 09:59:30|1884.12|1875.42|1884.95|1876.25|1884.95|1876.25|1884.07|1875.37|34
1626515980000|2021-07-17 09:59:40|1884.97|1876.27|1886.3|1877.6|1886.37|1877.67|1884.97|1876.27|29
1626515990000|2021-07-17 09:59:50|1886.31|1877.61|1886.65|1877.95|1886.75|1878.05|1886.31|1877.61|26
1626516000000|2021-07-17 10:00:00|1886.47|1877.77|1884.71|1876.01|1886.47|1877.77|1884.69|1875.99|33
1626516010000|2021-07-17 10:00:10|1884.68|1875.98|1885.6|1876.9|1885.75|1877.05|1884.68|1875.98|36
1626516020000|2021-07-17 10:00:20|1885.43|1876.73|1884.07|1875.37|1885.43|1876.73|1884.02|1875.32|37
1626516030000|2021-07-17 10:00:30|1883.93|1875.23|1884.75|1876.05|1884.76|1876.06|1883.86|1875.16|32
1626516040000|2021-07-17 10:00:40|1884.74|1876.04|1884.36|1875.66|1884.83|1876.13|1884.36|1875.66|26
1626516050000|2021-07-17 10:00:50|1884.25|1875.55|1883.87|1875.17|1884.35|1875.65|1883.86|1875.16|30
1626516060000|2021-07-17 10:01:00|1883.82|1875.12|1883.45|1874.75|1883.88|1875.18|1883.2|1874.5|28
1626516070000|2021-07-17 10:01:10|1883.46|1874.76|1883.48|1874.78|1883.61|1874.91|1883.43|1874.73|32
1626516080000|2021-07-17 10:01:20|1883.56|1874.86|1884.27|1875.57|1884.48|1875.78|1883.56|1874.86|32
1626516090000|2021-07-17 10:01:30|1884.21|1875.51|1883.28|1874.58|1884.22|1875.52|1883.28|1874.58|31
1626516100000|2021-07-17 10:01:40|1883.26|1874.56|1882.75|1874.05|1883.27|1874.57|1882.74|1874.04|28
1626516110000|2021-07-17 10:01:50|1882.74|1874.04|1881.95|1873.25|1882.74|1874.04|1881.95|1873.25|34
1626516120000|2021-07-17 10:02:00|1881.94|1873.24|1881.5|1872.8|1882.19|1873.49|1881.47|1872.77|30
1626516130000|2021-07-17 10:02:10|1881.73|1873.03|1882.15|1873.45|1882.18|1873.48|1881.73|1873.03|29
1626516140000|2021-07-17 10:02:20|1882.12|1873.42|1882.13|1873.43|1882.27|1873.57|1882.09|1873.39|26
1626516150000|2021-07-17 10:02:30|1882.1|1873.4|1882.23|1873.53|1882.25|1873.55|1882.04|1873.34|19
1626516160000|2021-07-17 10:02:40|1882.22|1873.52|1881.21|1872.51|1882.22|1873.52|1881.18|1872.48|22
1626516170000|2021-07-17 10:02:50|1881.25|1872.55|1881.72|1873.02|1881.77|1873.07|1881.2|1872.5|21
1626516180000|2021-07-17 10:03:00|1881.7|1873|1881.86|1873.16|1881.86|1873.16|1881.7|1873|11
1626516190000|2021-07-17 10:03:10|1881.87|1873.17|1882.47|1873.77|1882.54|1873.84|1881.87|1873.17|14
1626516200000|2021-07-17 10:03:20|1882.46|1873.76|1882.5|1873.8|1882.57|1873.87|1882.46|1873.76|22
1626516210000|2021-07-17 10:03:30|1882.53|1873.83|1882.64|1873.94|1882.64|1873.94|1882.53|1873.83|13
1626516220000|2021-07-17 10:03:40|1882.63|1873.93|1882.66|1873.96|1882.68|1873.98|1882.63|1873.93|14
1626516230000|2021-07-17 10:03:50|1882.68|1873.98|1882.67|1873.97|1882.69|1873.99|1882.66|1873.96|6
1626516240000|2021-07-17 10:04:00|1882.66|1873.96|1882.38|1873.68|1882.66|1873.96|1882.26|1873.56|17
1626516250000|2021-07-17 10:04:10|1882.36|1873.66|1881.84|1873.14|1882.36|1873.66|1881.77|1873.07|24
1626516260000|2021-07-17 10:04:20|1881.87|1873.17|1882.43|1873.73|1882.45|1873.75|1881.87|1873.17|31
1626516270000|2021-07-17 10:04:30|1882.45|1873.75|1882.41|1873.71|1882.48|1873.78|1882.41|1873.71|19
1626516280000|2021-07-17 10:04:40|1882.4|1873.7|1882.27|1873.57|1882.4|1873.7|1882.02|1873.32|32
1626516290000|2021-07-17 10:04:50|1882.31|1873.61|1882.39|1873.69|1882.52|1873.82|1882.14|1873.44|21
1626516300000|2021-07-17 10:05:00|1882.28|1873.58|1881.59|1872.89|1882.28|1873.58|1881.52|1872.82|25
1626516310000|2021-07-17 10:05:10|1881.58|1872.88|1881.7|1873|1881.71|1873.01|1881.53|1872.83|23
1626516320000|2021-07-17 10:05:20|1881.72|1873.02|1881.66|1872.96|1881.83|1873.13|1881.63|1872.93|13
1626516330000|2021-07-17 10:05:30|1881.67|1872.97|1881.41|1872.71|1881.69|1872.99|1881.41|1872.71|13
1626516340000|2021-07-17 10:05:40|1881.4|1872.7|1881.05|1872.35|1881.4|1872.7|1881|1872.3|16
1626516350000|2021-07-17 10:05:50|1881.1|1872.4|1880.96|1872.26|1881.15|1872.45|1880.91|1872.21|12
1626516360000|2021-07-17 10:06:00|1881.02|1872.32|1881.04|1872.34|1881.15|1872.45|1881.02|1872.32|10
1626516370000|2021-07-17 10:06:10|1881|1872.3|1880.99|1872.29|1881.04|1872.34|1880.96|1872.26|8
1626516380000|2021-07-17 10:06:20|1881.01|1872.31|1880.98|1872.28|1881.04|1872.34|1880.98|1872.28|6
1626516390000|2021-07-17 10:06:30|1880.87|1872.17|1880.46|1871.76|1880.87|1872.17|1880.45|1871.75|10
1626516400000|2021-07-17 10:06:40|1880.45|1871.75|1879.84|1871.14|1880.46|1871.76|1879.84|1871.14|17
1626516410000|2021-07-17 10:06:50|1879.79|1871.09|1879.01|1870.31|1879.79|1871.09|1878.93|1870.23|24
1626516420000|2021-07-17 10:07:00|1878.97|1870.27|1878.14|1869.44|1879.68|1870.98|1878.06|1869.36|34
1626516430000|2021-07-17 10:07:10|1878.19|1869.49|1877.23|1868.53|1878.36|1869.66|1877.23|1868.53|34
1626516440000|2021-07-17 10:07:20|1877.22|1868.52|1877.45|1868.75|1877.91|1869.21|1877|1868.3|38
1626516450000|2021-07-17 10:07:30|1877.41|1868.71|1877.83|1869.13|1877.84|1869.14|1877.04|1868.34|35
1626516460000|2021-07-17 10:07:40|1877.92|1869.22|1877.87|1869.17|1878.11|1869.41|1877.35|1868.65|36
1626516470000|2021-07-17 10:07:50|1877.95|1869.25|1878.3|1869.6|1878.3|1869.6|1877.92|1869.22|28
1626516480000|2021-07-17 10:08:00|1878.32|1869.62|1878.52|1869.82|1879.86|1871.16|1878.31|1869.61|35
1626516490000|2021-07-17 10:08:10|1878.25|1869.55|1876.25|1867.55|1878.25|1869.55|1876.25|1867.55|31
1626516500000|2021-07-17 10:08:20|1876.2|1867.5|1875.93|1867.23|1876.33|1867.63|1875.84|1867.14|32
1626516510000|2021-07-17 10:08:30|1875.9|1867.2|1876.21|1867.51|1876.29|1867.59|1875.9|1867.2|30
1626516520000|2021-07-17 10:08:40|1876.29|1867.59|1875.84|1867.14|1876.7|1868|1875.84|1867.14|26
1626516530000|2021-07-17 10:08:50|1875.83|1867.13|1876.21|1867.51|1876.29|1867.59|1875.68|1866.98|30
1626516540000|2021-07-17 10:09:00|1876.23|1867.53|1876.84|1868.14|1876.89|1868.19|1876.23|1867.53|34
1626516550000|2021-07-17 10:09:10|1876.86|1868.16|1876.2|1867.5|1876.86|1868.16|1876.2|1867.5|26
1626516560000|2021-07-17 10:09:20|1876.15|1867.45|1873.96|1865.26|1876.15|1867.45|1873.96|1865.26|33
1626516570000|2021-07-17 10:09:30|1874.02|1865.32|1874.9|1866.2|1874.97|1866.27|1874.02|1865.32|37
1626516580000|2021-07-17 10:09:40|1874.89|1866.19|1875.21|1866.51|1875.47|1866.77|1874.89|1866.19|29
1626516590000|2021-07-17 10:09:50|1875.11|1866.41|1876.2|1867.5|1876.44|1867.74|1875.11|1866.41|29
1626516600000|2021-07-17 10:10:00|1876.27|1867.57|1875.4|1866.7|1876.41|1867.71|1875.19|1866.49|28
1626516610000|2021-07-17 10:10:10|1875.43|1866.73|1876.46|1867.76|1876.46|1867.76|1875.28|1866.58|28
1626516620000|2021-07-17 10:10:20|1876.67|1867.97|1876.56|1867.86|1876.7|1868|1876.03|1867.33|31
1626516630000|2021-07-17 10:10:30|1876.63|1867.93|1877.02|1868.32|1877.49|1868.79|1876.63|1867.93|33
1626516640000|2021-07-17 10:10:40|1877.03|1868.33|1877.15|1868.45|1877.34|1868.64|1877.03|1868.33|29
1626516650000|2021-07-17 10:10:50|1877.14|1868.44|1877.61|1868.91|1877.61|1868.91|1877.1|1868.4|23
1626516660000|2021-07-17 10:11:00|1877.57|1868.87|1877.58|1868.88|1877.6|1868.9|1877.28|1868.58|24
1626516670000|2021-07-17 10:11:10|1877.61|1868.91|1877.58|1868.88|1877.71|1869.01|1877.58|1868.88|17
1626516680000|2021-07-17 10:11:20|1877.6|1868.9|1877.56|1868.86|1877.82|1869.12|1877.51|1868.81|27
1626516690000|2021-07-17 10:11:30|1877.39|1868.69|1875.98|1867.28|1877.42|1868.72|1875.98|1867.28|30
1626516700000|2021-07-17 10:11:40|1875.92|1867.22|1875.5|1866.8|1876.01|1867.31|1875.47|1866.77|26
1626516710000|2021-07-17 10:11:50|1875.52|1866.82|1874.45|1865.75|1875.57|1866.87|1874.32|1865.62|36
1626516720000|2021-07-17 10:12:00|1874.28|1865.58|1871.57|1862.87|1874.4|1865.7|1871.46|1862.76|37
1626516730000|2021-07-17 10:12:10|1871.92|1863.22|1869.59|1860.89|1872.86|1864.16|1868.91|1860.21|38
1626516740000|2021-07-17 10:12:20|1869.65|1860.95|1869.48|1860.78|1871.55|1862.85|1869.48|1860.78|38
1626516750000|2021-07-17 10:12:30|1869.14|1860.44|1868.53|1859.83|1869.27|1860.57|1868.35|1859.65|33
1626516760000|2021-07-17 10:12:40|1868.75|1860.05|1869.79|1861.09|1869.79|1861.09|1868.55|1859.85|34
1626516770000|2021-07-17 10:12:50|1869.85|1861.15|1870.99|1862.29|1871.05|1862.35|1869.85|1861.15|30
1626516780000|2021-07-17 10:13:00|1870.98|1862.28|1869.38|1860.68|1870.98|1862.28|1868.37|1859.67|34
1626516790000|2021-07-17 10:13:10|1869.29|1860.59|1870.47|1861.77|1870.47|1861.77|1869.14|1860.44|37
1626516800000|2021-07-17 10:13:20|1870.51|1861.81|1869.08|1860.38|1870.51|1861.81|1868.58|1859.88|39
1626516810000|2021-07-17 10:13:30|1868.93|1860.23|1869.4|1860.7|1869.46|1860.76|1867.71|1859.01|40
1626516820000|2021-07-17 10:13:40|1869.49|1860.79|1868.32|1859.62|1869.51|1860.81|1868.24|1859.54|33
1626516830000|2021-07-17 10:13:50|1868.29|1859.59|1867.99|1859.29|1869.15|1860.45|1867.58|1858.88|38
1626516840000|2021-07-17 10:14:00|1867.96|1859.26|1868.74|1860.04|1869.15|1860.45|1867.93|1859.23|34
1626516850000|2021-07-17 10:14:10|1868.76|1860.06|1869.97|1861.27|1870|1861.3|1868.44|1859.74|35
1626516860000|2021-07-17 10:14:20|1869.98|1861.28|1868.63|1859.93|1870.51|1861.81|1868.62|1859.92|36
1626516870000|2021-07-17 10:14:30|1868.79|1860.09|1868.92|1860.22|1869.12|1860.42|1868.53|1859.83|30
1626516880000|2021-07-17 10:14:40|1868.82|1860.12|1867.66|1858.96|1868.82|1860.12|1867.66|1858.96|31
1626516890000|2021-07-17 10:14:50|1867.58|1858.88|1867.25|1858.55|1867.58|1858.88|1867.12|1858.42|36
1626516900000|2021-07-17 10:15:00|1867.15|1858.45|1869.89|1861.19|1869.89|1861.19|1867.15|1858.45|39
1626516910000|2021-07-17 10:15:10|1869.99|1861.29|1871.21|1862.51|1871.74|1863.04|1869.99|1861.29|36
1626516920000|2021-07-17 10:15:20|1870.9|1862.2|1870.1|1861.4|1870.9|1862.2|1869.94|1861.24|35
1626516930000|2021-07-17 10:15:30|1870.18|1861.48|1871.25|1862.55|1871.47|1862.77|1870.16|1861.46|31
1626516940000|2021-07-17 10:15:40|1871.21|1862.51|1870.36|1861.66|1871.74|1863.04|1870.36|1861.66|31
1626516950000|2021-07-17 10:15:50|1870.37|1861.67|1869.16|1860.46|1870.37|1861.67|1869.1|1860.4|29
1626516960000|2021-07-17 10:16:00|1869.17|1860.47|1870.74|1862.04|1870.74|1862.04|1869.17|1860.47|26
1626516970000|2021-07-17 10:16:10|1870.76|1862.06|1870.67|1861.97|1871.14|1862.44|1870.67|1861.97|36
1626516980000|2021-07-17 10:16:20|1870.5|1861.8|1870.09|1861.39|1870.5|1861.8|1869.92|1861.22|33
1626516990000|2021-07-17 10:16:30|1870.08|1861.38|1869.24|1860.54|1870.2|1861.5|1869.21|1860.51|34
1626517000000|2021-07-17 10:16:40|1869.26|1860.56|1868.51|1859.81|1869.27|1860.57|1868.05|1859.35|34
1626517010000|2021-07-17 10:16:50|1868.46|1859.76|1868.02|1859.32|1868.46|1859.76|1867.93|1859.23|32
1626517020000|2021-07-17 10:17:00|1868.04|1859.34|1868.49|1859.79|1868.49|1859.79|1867.86|1859.16|26
1626517030000|2021-07-17 10:17:10|1868.55|1859.85|1868.29|1859.59|1868.58|1859.88|1867.86|1859.16|35
1626517040000|2021-07-17 10:17:20|1868.24|1859.54|1868.22|1859.52|1868.51|1859.81|1867.94|1859.24|35
1626517050000|2021-07-17 10:17:30|1868.18|1859.48|1868.56|1859.86|1868.57|1859.87|1868.17|1859.47|30
1626517060000|2021-07-17 10:17:40|1868.55|1859.85|1870.48|1861.78|1871.17|1862.47|1868.49|1859.79|32
1626517070000|2021-07-17 10:17:50|1870.43|1861.73|1869.45|1860.75|1870.43|1861.73|1869.02|1860.32|35
1626517080000|2021-07-17 10:18:00|1869.41|1860.71|1869.31|1860.61|1869.41|1860.71|1869.1|1860.4|25
1626517090000|2021-07-17 10:18:10|1869.3|1860.6|1868.07|1859.37|1869.31|1860.61|1868.07|1859.37|33
1626517100000|2021-07-17 10:18:20|1867.86|1859.16|1867.77|1859.07|1867.86|1859.16|1867.37|1858.67|34
1626517110000|2021-07-17 10:18:30|1867.76|1859.06|1866.93|1858.23|1867.76|1859.06|1866.91|1858.21|35
1626517120000|2021-07-17 10:18:40|1866.91|1858.21|1867.51|1858.81|1867.51|1858.81|1866.91|1858.21|33
1626517130000|2021-07-17 10:18:50|1867.48|1858.78|1867.48|1858.78|1868.47|1859.77|1867.41|1858.71|36
1626517140000|2021-07-17 10:19:00|1867.52|1858.82|1866.93|1858.23|1867.58|1858.88|1866.93|1858.23|38
1626517150000|2021-07-17 10:19:10|1866.92|1858.22|1867.4|1858.7|1867.51|1858.81|1866.92|1858.22|34
1626517160000|2021-07-17 10:19:20|1867.45|1858.75|1867.43|1858.73|1868.44|1859.74|1867.35|1858.65|35
1626517170000|2021-07-17 10:19:30|1867.42|1858.72|1867.58|1858.88|1867.58|1858.88|1867.27|1858.57|33
1626517180000|2021-07-17 10:19:40|1867.63|1858.93|1867.77|1859.07|1867.84|1859.14|1867.59|1858.89|23
1626517190000|2021-07-17 10:19:50|1867.71|1859.01|1867.82|1859.12|1867.86|1859.16|1867.31|1858.61|31
1626517200000|2021-07-17 10:20:00|1867.84|1859.14|1867.49|1858.79|1867.84|1859.14|1867.47|1858.77|28
1626517210000|2021-07-17 10:20:10|1867.52|1858.82|1867.86|1859.16|1867.86|1859.16|1867.51|1858.81|16
1626517220000|2021-07-17 10:20:20|1867.89|1859.19|1868.26|1859.56|1868.26|1859.56|1867.87|1859.17|22
1626517230000|2021-07-17 10:20:30|1868.28|1859.58|1867.85|1859.15|1868.39|1859.69|1867.84|1859.14|26
1626517240000|2021-07-17 10:20:40|1867.87|1859.17|1868.28|1859.58|1868.35|1859.65|1867.87|1859.17|32
1626517250000|2021-07-17 10:20:50|1868.33|1859.63|1868.52|1859.82|1868.52|1859.82|1868.33|1859.63|15
1626517260000|2021-07-17 10:21:00|1868.53|1859.83|1869.41|1860.71|1869.41|1860.71|1868.53|1859.83|33
1626517270000|2021-07-17 10:21:10|1869.45|1860.75|1870.17|1861.47|1870.22|1861.52|1869.45|1860.75|36
1626517280000|2021-07-17 10:21:20|1870.15|1861.45|1870.32|1861.62|1870.32|1861.62|1870.03|1861.33|26
1626517290000|2021-07-17 10:21:30|1870.31|1861.61|1870.64|1861.94|1870.79|1862.09|1870.31|1861.61|34
1626517300000|2021-07-17 10:21:40|1870.63|1861.93|1871.21|1862.51|1871.24|1862.54|1870.59|1861.89|35
1626517310000|2021-07-17 10:21:50|1871.2|1862.5|1871.07|1862.37|1871.25|1862.55|1870.76|1862.06|30
1626517320000|2021-07-17 10:22:00|1870.97|1862.27|1871.25|1862.55|1871.27|1862.57|1870.81|1862.11|18
1626517330000|2021-07-17 10:22:10|1871.24|1862.54|1870.35|1861.65|1871.29|1862.59|1870.35|1861.65|32
1626517340000|2021-07-17 10:22:20|1870.4|1861.7|1869.97|1861.27|1870.72|1862.02|1869.76|1861.06|23
1626517350000|2021-07-17 10:22:30|1869.96|1861.26|1869.65|1860.95|1869.96|1861.26|1869.61|1860.91|33
1626517360000|2021-07-17 10:22:40|1869.61|1860.91|1868.86|1860.16|1869.69|1860.99|1868.86|1860.16|27
1626517370000|2021-07-17 10:22:50|1868.85|1860.15|1868.49|1859.79|1868.91|1860.21|1868.44|1859.74|30
1626517380000|2021-07-17 10:23:00|1868.47|1859.77|1868.07|1859.37|1868.47|1859.77|1868.07|1859.37|25
1626517390000|2021-07-17 10:23:10|1868.04|1859.34|1868.6|1859.9|1868.8|1860.1|1867.77|1859.07|29
1626517400000|2021-07-17 10:23:20|1868.66|1859.96|1868.31|1859.61|1868.66|1859.96|1868.11|1859.41|33
1626517410000|2021-07-17 10:23:30|1868.25|1859.55|1867.75|1859.05|1868.25|1859.55|1867.72|1859.02|30
1626517420000|2021-07-17 10:23:40|1867.76|1859.06|1867.85|1859.15|1868.14|1859.44|1867.76|1859.06|26
1626517430000|2021-07-17 10:23:50|1867.82|1859.12|1867.97|1859.27|1867.99|1859.29|1867.77|1859.07|24
1626517440000|2021-07-17 10:24:00|1867.94|1859.24|1867.34|1858.64|1867.94|1859.24|1867.33|1858.63|30
1626517450000|2021-07-17 10:24:10|1867.33|1858.63|1867.68|1858.98|1867.79|1859.09|1867.3|1858.6|32
1626517460000|2021-07-17 10:24:20|1867.67|1858.97|1867.79|1859.09|1867.79|1859.09|1867.57|1858.87|28
1626517470000|2021-07-17 10:24:30|1867.78|1859.08|1867.54|1858.84|1868.34|1859.64|1867.54|1858.84|30
1626517480000|2021-07-17 10:24:40|1867.52|1858.82|1867.66|1858.96|1867.69|1858.99|1867.46|1858.76|32
1626517490000|2021-07-17 10:24:50|1867.65|1858.95|1867.16|1858.46|1867.99|1859.29|1867.16|1858.46|34
1626517500000|2021-07-17 10:25:00|1867.24|1858.54|1867.29|1858.59|1867.44|1858.74|1867.19|1858.49|37
1626517510000|2021-07-17 10:25:10|1867.27|1858.57|1866.98|1858.28|1867.27|1858.57|1866.97|1858.27|29
1626517520000|2021-07-17 10:25:20|1866.97|1858.27|1867.19|1858.49|1867.38|1858.68|1866.89|1858.19|29
1626517530000|2021-07-17 10:25:30|1867.2|1858.5|1866.93|1858.23|1867.23|1858.53|1866.86|1858.16|28
1626517540000|2021-07-17 10:25:40|1866.96|1858.26|1866.73|1858.03|1866.96|1858.26|1866.63|1857.93|23
1626517550000|2021-07-17 10:25:50|1866.72|1858.02|1866.72|1858.02|1866.75|1858.05|1866.71|1858.01|12
1626517560000|2021-07-17 10:26:00|1866.71|1858.01|1866.72|1858.02|1866.73|1858.03|1866.7|1858|6
1626517570000|2021-07-17 10:26:10|1866.73|1858.03|1866.59|1857.89|1866.73|1858.03|1866.58|1857.88|10
1626517580000|2021-07-17 10:26:20|1866.62|1857.92|1866.6|1857.9|1866.65|1857.95|1866.58|1857.88|11
1626517590000|2021-07-17 10:26:30|1866.58|1857.88|1866.48|1857.78|1866.61|1857.91|1866.47|1857.77|17
1626517600000|2021-07-17 10:26:40|1866.47|1857.77|1864.1|1855.4|1866.53|1857.83|1863.49|1854.79|33
1626517610000|2021-07-17 10:26:50|1864.09|1855.39|1864.34|1855.64|1864.34|1855.64|1863.86|1855.16|31
1626517620000|2021-07-17 10:27:00|1864.28|1855.58|1863.27|1854.57|1864.29|1855.59|1863.06|1854.36|36
1626517630000|2021-07-17 10:27:10|1863.25|1854.55|1862.73|1854.03|1863.28|1854.58|1862.46|1853.76|32
1626517640000|2021-07-17 10:27:20|1862.71|1854.01|1862.88|1854.18|1862.99|1854.29|1862.64|1853.94|31
1626517650000|2021-07-17 10:27:30|1862.85|1854.15|1863.24|1854.54|1863.51|1854.81|1862.85|1854.15|29
1626517660000|2021-07-17 10:27:40|1863.22|1854.52|1862.62|1853.92|1863.27|1854.57|1862.2|1853.5|34
1626517670000|2021-07-17 10:27:50|1862.59|1853.89|1864.21|1855.51|1864.21|1855.51|1862.24|1853.54|37
1626517680000|2021-07-17 10:28:00|1863.97|1855.27|1866.54|1857.84|1866.54|1857.84|1863.93|1855.23|32
1626517690000|2021-07-17 10:28:10|1866.56|1857.86|1866.4|1857.7|1867.77|1859.07|1866.24|1857.54|40
1626517700000|2021-07-17 10:28:20|1866.21|1857.51|1867.72|1859.02|1867.72|1859.02|1866.21|1857.51|30
1626517710000|2021-07-17 10:28:30|1867.73|1859.03|1869.02|1860.32|1869.08|1860.38|1867.73|1859.03|30
1626517720000|2021-07-17 10:28:40|1868.99|1860.29|1867.66|1858.96|1869.03|1860.33|1867.64|1858.94|30
1626517730000|2021-07-17 10:28:50|1867.68|1858.98|1868.31|1859.61|1868.34|1859.64|1867.68|1858.98|31
1626517740000|2021-07-17 10:29:00|1868.32|1859.62|1868.07|1859.37|1868.32|1859.62|1867.92|1859.22|28
1626517750000|2021-07-17 10:29:10|1867.82|1859.12|1867.77|1859.07|1867.82|1859.12|1867.4|1858.7|37
1626517760000|2021-07-17 10:29:20|1867.73|1859.03|1866.94|1858.24|1867.74|1859.04|1866.88|1858.18|31
1626517770000|2021-07-17 10:29:30|1866.86|1858.16|1867.81|1859.11|1867.98|1859.28|1866.86|1858.16|31
1626517780000|2021-07-17 10:29:40|1867.77|1859.07|1867.77|1859.07|1867.99|1859.29|1867.73|1859.03|20
1626517790000|2021-07-17 10:29:50|1867.78|1859.08|1867.89|1859.19|1867.92|1859.22|1867.78|1859.08|26
1626517800000|2021-07-17 10:30:00|1867.9|1859.2|1868.45|1859.75|1868.45|1859.75|1867.86|1859.16|17
1626517810000|2021-07-17 10:30:10|1868.54|1859.84|1869.39|1860.69|1869.41|1860.71|1868.54|1859.84|29
1626517820000|2021-07-17 10:30:20|1869.41|1860.71|1869.46|1860.76|1869.52|1860.82|1869.4|1860.7|18
1626517830000|2021-07-17 10:30:30|1869.48|1860.78|1870.28|1861.58|1870.3|1861.6|1869.48|1860.78|23
1626517840000|2021-07-17 10:30:40|1870.24|1861.54|1870.93|1862.23|1871.06|1862.36|1870.24|1861.54|28
1626517850000|2021-07-17 10:30:50|1870.85|1862.15|1870.95|1862.25|1870.95|1862.25|1870.74|1862.04|36
1626517860000|2021-07-17 10:31:00|1870.87|1862.17|1871.14|1862.44|1871.14|1862.44|1870.8|1862.1|20
1626517870000|2021-07-17 10:31:10|1871.15|1862.45|1871.31|1862.61|1871.31|1862.61|1871.15|1862.45|15
1626517880000|2021-07-17 10:31:20|1871.29|1862.59|1872.17|1863.47|1872.17|1863.47|1871.29|1862.59|23
1626517890000|2021-07-17 10:31:30|1872.21|1863.51|1873.11|1864.41|1873.14|1864.44|1872.21|1863.51|27
1626517900000|2021-07-17 10:31:40|1873.16|1864.46|1873.28|1864.58|1874.12|1865.42|1873.14|1864.44|34
1626517910000|2021-07-17 10:31:50|1873.31|1864.61|1871.89|1863.19|1873.36|1864.66|1871.89|1863.19|30
1626517920000|2021-07-17 10:32:00|1871.85|1863.15|1872.47|1863.77|1872.47|1863.77|1871.49|1862.79|29
1626517930000|2021-07-17 10:32:10|1872.48|1863.78|1872.7|1864|1872.97|1864.27|1872.46|1863.76|27
1626517940000|2021-07-17 10:32:20|1872.77|1864.07|1872.42|1863.72|1872.84|1864.14|1872.34|1863.64|21
1626517950000|2021-07-17 10:32:30|1872.45|1863.75|1872.93|1864.23|1873.49|1864.79|1872.45|1863.75|33
1626517960000|2021-07-17 10:32:40|1872.92|1864.22|1872.95|1864.25|1872.96|1864.26|1872.82|1864.12|17
1626517970000|2021-07-17 10:32:50|1872.94|1864.24|1872.69|1863.99|1872.95|1864.25|1872.69|1863.99|25
1626517980000|2021-07-17 10:33:00|1872.77|1864.07|1872.38|1863.68|1872.77|1864.07|1871.82|1863.12|20
1626517990000|2021-07-17 10:33:10|1872.41|1863.71|1871.77|1863.07|1872.56|1863.86|1871.77|1863.07|27
1626518000000|2021-07-17 10:33:20|1871.81|1863.11|1871.77|1863.07|1871.86|1863.16|1871.65|1862.95|20
1626518010000|2021-07-17 10:33:30|1871.74|1863.04|1871.77|1863.07|1871.98|1863.28|1871.71|1863.01|22
1626518020000|2021-07-17 10:33:40|1871.76|1863.06|1871.6|1862.9|1871.76|1863.06|1871.53|1862.83|17
1626518030000|2021-07-17 10:33:50|1871.58|1862.88|1871.87|1863.17|1871.96|1863.26|1871.58|1862.88|24
1626518040000|2021-07-17 10:34:00|1871.92|1863.22|1871.49|1862.79|1871.92|1863.22|1871.48|1862.78|23
1626518050000|2021-07-17 10:34:10|1871.47|1862.77|1871.16|1862.46|1871.49|1862.79|1871.16|1862.46|15
1626518060000|2021-07-17 10:34:20|1871.15|1862.45|1870.39|1861.69|1871.17|1862.47|1869.81|1861.11|29
1626518070000|2021-07-17 10:34:30|1870.6|1861.9|1871.37|1862.67|1871.45|1862.75|1870.43|1861.73|26
1626518080000|2021-07-17 10:34:40|1871.36|1862.66|1871.09|1862.39|1871.36|1862.66|1870.91|1862.21|23
1626518090000|2021-07-17 10:34:50|1871.08|1862.38|1871.25|1862.55|1871.35|1862.65|1871.08|1862.38|9
1626518100000|2021-07-17 10:35:00|1871.41|1862.71|1871.56|1862.86|1871.77|1863.07|1871.41|1862.71|27
1626518110000|2021-07-17 10:35:10|1871.51|1862.81|1871.38|1862.68|1871.51|1862.81|1871.37|1862.67|26
1626518120000|2021-07-17 10:35:20|1871.4|1862.7|1870.67|1861.97|1871.49|1862.79|1870.67|1861.97|22
1626518130000|2021-07-17 10:35:30|1870.61|1861.91|1869.37|1860.67|1870.67|1861.97|1869.24|1860.54|32
1626518140000|2021-07-17 10:35:40|1869.36|1860.66|1866.95|1858.25|1869.37|1860.67|1866.85|1858.15|35
1626518150000|2021-07-17 10:35:50|1866.94|1858.24|1868.06|1859.36|1868.07|1859.37|1866.85|1858.15|24
1626518160000|2021-07-17 10:36:00|1867.91|1859.21|1867.61|1858.91|1867.92|1859.22|1867.61|1858.91|28
1626518170000|2021-07-17 10:36:10|1867.58|1858.88|1867.59|1858.89|1867.68|1858.98|1867.53|1858.83|22
1626518180000|2021-07-17 10:36:20|1867.6|1858.9|1867.33|1858.63|1867.63|1858.93|1867.19|1858.49|21
1626518190000|2021-07-17 10:36:30|1867.34|1858.64|1868.69|1859.99|1868.73|1860.03|1867.34|1858.64|28
1626518200000|2021-07-17 10:36:40|1868.56|1859.86|1868.69|1859.99|1868.69|1859.99|1868.37|1859.67|29
1626518210000|2021-07-17 10:36:50|1868.7|1860|1868.28|1859.58|1868.7|1860|1868.28|1859.58|18
1626518220000|2021-07-17 10:37:00|1868.35|1859.65|1868.94|1860.24|1868.94|1860.24|1868.35|1859.65|24
1626518230000|2021-07-17 10:37:10|1869.02|1860.32|1869.34|1860.64|1869.34|1860.64|1868.85|1860.15|18
1626518240000|2021-07-17 10:37:20|1869.32|1860.62|1869.31|1860.61|1869.32|1860.62|1869.2|1860.5|21
1626518250000|2021-07-17 10:37:30|1869.33|1860.63|1870.03|1861.33|1870.05|1861.35|1869.31|1860.61|27
1626518260000|2021-07-17 10:37:40|1870|1861.3|1869.89|1861.19|1870.03|1861.33|1869.78|1861.08|27
1626518270000|2021-07-17 10:37:50|1869.87|1861.17|1869.82|1861.12|1869.95|1861.25|1869.81|1861.11|31
1626518280000|2021-07-17 10:38:00|1869.84|1861.14|1869.26|1860.56|1869.85|1861.15|1869.18|1860.48|32
1626518290000|2021-07-17 10:38:10|1869.42|1860.72|1869.74|1861.04|1869.76|1861.06|1869.42|1860.72|19
1626518300000|2021-07-17 10:38:20|1869.73|1861.03|1869.46|1860.76|1869.73|1861.03|1869.41|1860.71|19
1626518310000|2021-07-17 10:38:30|1869.56|1860.86|1870.23|1861.53|1870.27|1861.57|1869.56|1860.86|24
1626518320000|2021-07-17 10:38:40|1870.22|1861.52|1869.94|1861.24|1870.22|1861.52|1869.92|1861.22|14
1626518330000|2021-07-17 10:38:50|1869.97|1861.27|1869.95|1861.25|1870.23|1861.53|1869.85|1861.15|19
1626518340000|2021-07-17 10:39:00|1869.9|1861.2|1870.42|1861.72|1870.42|1861.72|1869.9|1861.2|19
1626518350000|2021-07-17 10:39:10|1870.41|1861.71|1870.96|1862.26|1870.97|1862.27|1870.36|1861.66|30
1626518360000|2021-07-17 10:39:20|1870.92|1862.22|1870.57|1861.87|1870.99|1862.29|1870.48|1861.78|26
1626518370000|2021-07-17 10:39:30|1870.61|1861.91|1870.64|1861.94|1870.65|1861.95|1870.58|1861.88|17
1626518380000|2021-07-17 10:39:40|1870.63|1861.93|1870.43|1861.73|1870.91|1862.21|1870.43|1861.73|23
1626518390000|2021-07-17 10:39:50|1870.42|1861.72|1870.14|1861.44|1870.42|1861.72|1870.08|1861.38|21
1626518400000|2021-07-17 10:40:00|1870.15|1861.45|1870.62|1861.92|1870.62|1861.92|1870.11|1861.41|30
1626518410000|2021-07-17 10:40:10|1870.61|1861.91|1870.17|1861.47|1870.65|1861.95|1870.16|1861.46|22
1626518420000|2021-07-17 10:40:20|1870.18|1861.48|1869.8|1861.1|1870.23|1861.53|1869.73|1861.03|33
1626518430000|2021-07-17 10:40:30|1869.74|1861.04|1869.02|1860.32|1869.78|1861.08|1869.02|1860.32|22
1626518440000|2021-07-17 10:40:40|1869.01|1860.31|1868.64|1859.94|1869.01|1860.31|1868.52|1859.82|26
1626518450000|2021-07-17 10:40:50|1868.72|1860.02|1869.07|1860.37|1869.29|1860.59|1868.71|1860.01|32
1626518460000|2021-07-17 10:41:00|1868.94|1860.24|1867.99|1859.29|1868.98|1860.28|1867.99|1859.29|31
1626518470000|2021-07-17 10:41:10|1867.98|1859.28|1868.23|1859.53|1868.23|1859.53|1867.9|1859.2|9
1626518480000|2021-07-17 10:41:20|1868.18|1859.48|1868.21|1859.51|1868.21|1859.51|1867.9|1859.2|12
1626518490000|2021-07-17 10:41:30|1867.95|1859.25|1866.99|1858.29|1867.95|1859.25|1866.94|1858.24|28
1626518500000|2021-07-17 10:41:40|1867.05|1858.35|1867.88|1859.18|1867.98|1859.28|1867.05|1858.35|25
1626518510000|2021-07-17 10:41:50|1867.81|1859.11|1867.18|1858.48|1867.84|1859.14|1867.1|1858.4|30
1626518520000|2021-07-17 10:42:00|1867.21|1858.51|1866.98|1858.28|1867.21|1858.51|1866.92|1858.22|28
1626518530000|2021-07-17 10:42:10|1866.97|1858.27|1867.05|1858.35|1867.11|1858.41|1866.88|1858.18|18
1626518540000|2021-07-17 10:42:20|1867.06|1858.36|1867.36|1858.66|1867.36|1858.66|1867.06|1858.36|21
1626518550000|2021-07-17 10:42:30|1867.31|1858.61|1868.47|1859.77|1868.47|1859.77|1867.19|1858.49|28
1626518560000|2021-07-17 10:42:40|1868.44|1859.74|1868.39|1859.69|1868.54|1859.84|1868.28|1859.58|27
1626518570000|2021-07-17 10:42:50|1868.43|1859.73|1868.46|1859.76|1868.46|1859.76|1868.4|1859.7|15
1626518580000|2021-07-17 10:43:00|1868.38|1859.68|1868.14|1859.44|1868.38|1859.68|1867.86|1859.16|24
1626518590000|2021-07-17 10:43:10|1868.12|1859.42|1868.48|1859.78|1868.48|1859.78|1868.12|1859.42|14
1626518600000|2021-07-17 10:43:20|1868.5|1859.8|1869.57|1860.87|1869.61|1860.91|1868.5|1859.8|24
1626518610000|2021-07-17 10:43:30|1869.58|1860.88|1869.55|1860.85|1869.59|1860.89|1869.4|1860.7|21
1626518620000|2021-07-17 10:43:40|1869.53|1860.83|1870.15|1861.45|1870.15|1861.45|1869.29|1860.59|30
1626518630000|2021-07-17 10:43:50|1870.18|1861.48|1870.47|1861.77|1870.47|1861.77|1869.76|1861.06|28
1626518640000|2021-07-17 10:44:00|1870.43|1861.73|1870.49|1861.79|1870.49|1861.79|1869.8|1861.1|27
1626518650000|2021-07-17 10:44:10|1870.58|1861.88|1870.48|1861.78|1870.76|1862.06|1870.42|1861.72|28
1626518660000|2021-07-17 10:44:20|1870.47|1861.77|1870.56|1861.86|1870.64|1861.94|1870.41|1861.71|32
1626518670000|2021-07-17 10:44:30|1870.54|1861.84|1870.43|1861.73|1870.58|1861.88|1870.38|1861.68|32
1626518680000|2021-07-17 10:44:40|1870.45|1861.75|1870.68|1861.98|1870.74|1862.04|1870.38|1861.68|30
1626518690000|2021-07-17 10:44:50|1870.65|1861.95|1870.59|1861.89|1870.76|1862.06|1870.59|1861.89|25
1626518700000|2021-07-17 10:45:00|1870.55|1861.85|1870.52|1861.82|1870.65|1861.95|1870.52|1861.82|15
1626518710000|2021-07-17 10:45:10|1870.49|1861.79|1869.43|1860.73|1870.49|1861.79|1869.4|1860.7|18
1626518720000|2021-07-17 10:45:20|1869.4|1860.7|1869.01|1860.31|1869.44|1860.74|1869.01|1860.31|18
1626518730000|2021-07-17 10:45:30|1868.99|1860.29|1868.53|1859.83|1869.06|1860.36|1868.43|1859.73|20
1626518740000|2021-07-17 10:45:40|1868.57|1859.87|1868.98|1860.28|1869.2|1860.5|1868.57|1859.87|12
1626518750000|2021-07-17 10:45:50|1869.06|1860.36|1869.01|1860.31|1869.06|1860.36|1868.88|1860.18|25
1626518760000|2021-07-17 10:46:00|1869.02|1860.32|1868.86|1860.16|1869.02|1860.32|1868.86|1860.16|20
1626518770000|2021-07-17 10:46:10|1868.87|1860.17|1869.12|1860.42|1869.18|1860.48|1868.82|1860.12|24
1626518780000|2021-07-17 10:46:20|1869.14|1860.44|1869.13|1860.43|1869.16|1860.46|1869.11|1860.41|13
1626518790000|2021-07-17 10:46:30|1869.12|1860.42|1869.62|1860.92|1869.69|1860.99|1869.11|1860.41|14
1626518800000|2021-07-17 10:46:40|1869.6|1860.9|1869.92|1861.22|1869.92|1861.22|1869.6|1860.9|27
1626518810000|2021-07-17 10:46:50|1869.96|1861.26|1869.93|1861.23|1870.01|1861.31|1869.91|1861.21|28
1626518820000|2021-07-17 10:47:00|1869.92|1861.22|1869.4|1860.7|1870.01|1861.31|1869.4|1860.7|24
1626518830000|2021-07-17 10:47:10|1869.41|1860.71|1869|1860.3|1869.41|1860.71|1868.99|1860.29|28
1626518840000|2021-07-17 10:47:20|1869.01|1860.31|1868.09|1859.39|1869.04|1860.34|1868.03|1859.33|29
1626518850000|2021-07-17 10:47:30|1868.04|1859.34|1867.46|1858.76|1868.04|1859.34|1867.42|1858.72|27
1626518860000|2021-07-17 10:47:40|1867.47|1858.77|1867.75|1859.05|1867.9|1859.2|1867.47|1858.77|34
1626518870000|2021-07-17 10:47:50|1867.74|1859.04|1867.14|1858.44|1867.87|1859.17|1867.14|1858.44|30
1626518880000|2021-07-17 10:48:00|1867.12|1858.42|1867.17|1858.47|1867.32|1858.62|1867.09|1858.39|25
1626518890000|2021-07-17 10:48:10|1867.19|1858.49|1868.07|1859.37|1868.12|1859.42|1867.17|1858.47|30
1626518900000|2021-07-17 10:48:20|1868.09|1859.39|1867.33|1858.63|1868.1|1859.4|1867.33|1858.63|30
1626518910000|2021-07-17 10:48:30|1867.32|1858.62|1865.86|1857.16|1867.33|1858.63|1865.85|1857.15|32
1626518920000|2021-07-17 10:48:40|1865.87|1857.17|1865.99|1857.29|1866.16|1857.46|1865.87|1857.17|36
1626518930000|2021-07-17 10:48:50|1866.02|1857.32|1866.87|1858.17|1866.88|1858.18|1866.02|1857.32|32
1626518940000|2021-07-17 10:49:00|1866.9|1858.2|1866.74|1858.04|1866.95|1858.25|1866.73|1858.03|29
1626518950000|2021-07-17 10:49:10|1866.73|1858.03|1867.33|1858.63|1867.37|1858.67|1866.66|1857.96|27
1626518960000|2021-07-17 10:49:20|1867.31|1858.61|1868.03|1859.33|1868.04|1859.34|1867.31|1858.61|22
1626518970000|2021-07-17 10:49:30|1867.99|1859.29|1867.01|1858.31|1867.99|1859.29|1867.01|1858.31|26
1626518980000|2021-07-17 10:49:40|1867.02|1858.32|1867.26|1858.56|1867.33|1858.63|1866.76|1858.06|35
1626518990000|2021-07-17 10:49:50|1867.27|1858.57|1867.38|1858.68|1867.53|1858.83|1867.24|1858.54|30
1626519000000|2021-07-17 10:50:00|1867.37|1858.67|1867.34|1858.64|1867.38|1858.68|1866.72|1858.02|31
1626519010000|2021-07-17 10:50:10|1867.37|1858.67|1866.89|1858.19|1867.37|1858.67|1866.8|1858.1|29
1626519020000|2021-07-17 10:50:20|1866.9|1858.2|1867.61|1858.91|1867.65|1858.95|1866.84|1858.14|16
1626519030000|2021-07-17 10:50:30|1867.6|1858.9|1867.13|1858.43|1867.6|1858.9|1867.08|1858.38|27
1626519040000|2021-07-17 10:50:40|1867.16|1858.46|1866.92|1858.22|1867.16|1858.46|1866.92|1858.22|14
1626519050000|2021-07-17 10:50:50|1866.93|1858.23|1867|1858.3|1867|1858.3|1866.6|1857.9|32
1626519060000|2021-07-17 10:51:00|1867.12|1858.42|1866.84|1858.14|1867.33|1858.63|1866.81|1858.11|30
1626519070000|2021-07-17 10:51:10|1866.99|1858.29|1866.67|1857.97|1866.99|1858.29|1866.66|1857.96|28
1626519080000|2021-07-17 10:51:20|1866.69|1857.99|1866.99|1858.29|1867.06|1858.36|1866.67|1857.97|23
1626519090000|2021-07-17 10:51:30|1867.01|1858.31|1866.44|1857.74|1867.02|1858.32|1866.4|1857.7|21
1626519100000|2021-07-17 10:51:40|1866.42|1857.72|1866.47|1857.77|1866.51|1857.81|1866.4|1857.7|20
1626519110000|2021-07-17 10:51:50|1866.48|1857.78|1866.3|1857.6|1866.51|1857.81|1866.28|1857.58|26
1626519120000|2021-07-17 10:52:00|1866.31|1857.61|1866.31|1857.61|1866.35|1857.65|1866.28|1857.58|10
1626519130000|2021-07-17 10:52:10|1866.32|1857.62|1866.03|1857.33|1866.32|1857.62|1865.99|1857.29|25
1626519140000|2021-07-17 10:52:20|1866.02|1857.32|1865.47|1856.77|1866.12|1857.42|1865.42|1856.72|22
1626519150000|2021-07-17 10:52:30|1865.44|1856.74|1865.36|1856.66|1865.47|1856.77|1865.31|1856.61|20
1626519160000|2021-07-17 10:52:40|1865.37|1856.67|1865.56|1856.86|1865.85|1857.15|1865.31|1856.61|27
1626519170000|2021-07-17 10:52:50|1865.59|1856.89|1865.67|1856.97|1865.77|1857.07|1865.57|1856.87|24
1626519180000|2021-07-17 10:53:00|1865.66|1856.96|1865.26|1856.56|1865.69|1856.99|1865.24|1856.54|30
1626519190000|2021-07-17 10:53:10|1865.3|1856.6|1865.45|1856.75|1865.5|1856.8|1865.21|1856.51|34
1626519200000|2021-07-17 10:53:20|1865.46|1856.76|1865.47|1856.77|1865.52|1856.82|1865.43|1856.73|31
1626519210000|2021-07-17 10:53:30|1865.4|1856.7|1865.3|1856.6|1865.5|1856.8|1865.3|1856.6|19
1626519220000|2021-07-17 10:53:40|1865.29|1856.59|1865.65|1856.95|1865.65|1856.95|1865.29|1856.59|17
1626519230000|2021-07-17 10:53:50|1865.62|1856.92|1865.51|1856.81|1865.62|1856.92|1865.43|1856.73|29
1626519240000|2021-07-17 10:54:00|1865.52|1856.82|1866.44|1857.74|1866.44|1857.74|1865.44|1856.74|28
1626519250000|2021-07-17 10:54:10|1866.56|1857.86|1866.44|1857.74|1866.56|1857.86|1866.35|1857.65|28
1626519260000|2021-07-17 10:54:20|1866.45|1857.75|1866.7|1858|1866.72|1858.02|1866.45|1857.75|19
1626519270000|2021-07-17 10:54:30|1866.69|1857.99|1866.17|1857.47|1866.7|1858|1866.16|1857.46|27
1626519280000|2021-07-17 10:54:40|1866.2|1857.5|1866.22|1857.52|1866.4|1857.7|1866.2|1857.5|26
1626519290000|2021-07-17 10:54:50|1866.23|1857.53|1866.29|1857.59|1866.35|1857.65|1866.2|1857.5|24
1626519300000|2021-07-17 10:55:00|1866.28|1857.58|1865.37|1856.67|1866.28|1857.58|1865.37|1856.67|31
1626519310000|2021-07-17 10:55:10|1865.29|1856.59|1865.11|1856.41|1865.29|1856.59|1865.1|1856.4|29
1626519320000|2021-07-17 10:55:20|1865.18|1856.48|1864.31|1855.61|1865.22|1856.52|1864.31|1855.61|28
1626519330000|2021-07-17 10:55:30|1864.37|1855.67|1863.63|1854.93|1864.37|1855.67|1863.27|1854.57|34
1626519340000|2021-07-17 10:55:40|1863.64|1854.94|1863.87|1855.17|1864.09|1855.39|1863.64|1854.94|31
1626519350000|2021-07-17 10:55:50|1863.88|1855.18|1864.58|1855.88|1864.63|1855.93|1863.83|1855.13|30
1626519360000|2021-07-17 10:56:00|1864.59|1855.89|1864.33|1855.63|1864.67|1855.97|1864.33|1855.63|19
1626519370000|2021-07-17 10:56:10|1864.32|1855.62|1864.35|1855.65|1864.44|1855.74|1864.2|1855.5|21
1626519380000|2021-07-17 10:56:20|1864.34|1855.64|1864.36|1855.66|1864.7|1856|1864.33|1855.63|26
1626519390000|2021-07-17 10:56:30|1864.37|1855.67|1863.71|1855.01|1864.4|1855.7|1863.68|1854.98|34
1626519400000|2021-07-17 10:56:40|1863.73|1855.03|1863.77|1855.07|1863.93|1855.23|1863.64|1854.94|28
1626519410000|2021-07-17 10:56:50|1863.75|1855.05|1863.68|1854.98|1863.83|1855.13|1863.64|1854.94|26
1626519420000|2021-07-17 10:57:00|1863.67|1854.97|1862.8|1854.1|1863.72|1855.02|1862.8|1854.1|22
1626519430000|2021-07-17 10:57:10|1862.7|1854|1861.45|1852.75|1862.7|1854|1861.41|1852.71|26
1626519440000|2021-07-17 10:57:20|1861.42|1852.72|1862.38|1853.68|1862.38|1853.68|1861.14|1852.44|39
1626519450000|2021-07-17 10:57:30|1862.33|1853.63|1863.17|1854.47|1863.78|1855.08|1862.33|1853.63|36
1626519460000|2021-07-17 10:57:40|1863.16|1854.46|1862.84|1854.14|1863.16|1854.46|1862.56|1853.86|37
1626519470000|2021-07-17 10:57:50|1862.83|1854.13|1862.88|1854.18|1862.96|1854.26|1862.77|1854.07|30
1626519480000|2021-07-17 10:58:00|1862.91|1854.21|1861.9|1853.2|1862.93|1854.23|1861.89|1853.19|31
1626519490000|2021-07-17 10:58:10|1861.89|1853.19|1862.66|1853.96|1862.66|1853.96|1861.82|1853.12|32
1626519500000|2021-07-17 10:58:20|1862.7|1854|1861.98|1853.28|1862.7|1854|1861.97|1853.27|36
1626519510000|2021-07-17 10:58:30|1862.02|1853.32|1862.22|1853.52|1862.23|1853.53|1862.02|1853.32|27
1626519520000|2021-07-17 10:58:40|1862.25|1853.55|1861.22|1852.52|1862.25|1853.55|1861.22|1852.52|29
1626519530000|2021-07-17 10:58:50|1861.27|1852.57|1860.02|1851.32|1861.39|1852.69|1860.02|1851.32|31
1626519540000|2021-07-17 10:59:00|1860.06|1851.36|1861.96|1853.26|1862.04|1853.34|1859.93|1851.23|34
1626519550000|2021-07-17 10:59:10|1861.99|1853.29|1860.61|1851.91|1861.99|1853.29|1860.6|1851.9|33
1626519560000|2021-07-17 10:59:20|1860.6|1851.9|1859.9|1851.2|1860.71|1852.01|1859.87|1851.17|34
1626519570000|2021-07-17 10:59:30|1859.89|1851.19|1859.65|1850.95|1859.97|1851.27|1859.46|1850.76|33
1626519580000|2021-07-17 10:59:40|1859.67|1850.97|1858.93|1850.23|1859.8|1851.1|1858.89|1850.19|29
1626519590000|2021-07-17 10:59:50|1858.86|1850.16|1858.45|1849.75|1858.86|1850.16|1858.38|1849.68|28
1626519600000|2021-07-17 11:00:00|1858.44|1849.74|1855.76|1847.06|1858.46|1849.76|1853.92|1845.22|39
1626519610000|2021-07-17 11:00:10|1855.77|1847.07|1857.87|1849.17|1857.96|1849.26|1855.77|1847.07|36
1626519620000|2021-07-17 11:00:20|1858.03|1849.33|1855.78|1847.08|1858.09|1849.39|1855.34|1846.64|37
1626519630000|2021-07-17 11:00:30|1855.94|1847.24|1860.71|1852.01|1861.06|1852.36|1855.94|1847.24|40
1626519640000|2021-07-17 11:00:40|1860.77|1852.07|1859.15|1850.45|1860.84|1852.14|1859.01|1850.31|32
1626519650000|2021-07-17 11:00:50|1859.28|1850.58|1860.54|1851.84|1860.54|1851.84|1859.28|1850.58|33
1626519660000|2021-07-17 11:01:00|1860.67|1851.97|1863.14|1854.44|1863.14|1854.44|1860.53|1851.83|34
1626519670000|2021-07-17 11:01:10|1862.99|1854.29|1863.32|1854.62|1864.15|1855.45|1862.28|1853.58|36
1626519680000|2021-07-17 11:01:20|1863.42|1854.72|1866.91|1858.21|1866.91|1858.21|1863.41|1854.71|34
1626519690000|2021-07-17 11:01:30|1867|1858.3|1866.96|1858.26|1868.03|1859.33|1866.51|1857.81|34
1626519700000|2021-07-17 11:01:40|1866.86|1858.16|1868.51|1859.81|1869|1860.3|1866.82|1858.12|35
1626519710000|2021-07-17 11:01:50|1868.37|1859.67|1866.43|1857.73|1868.37|1859.67|1865.52|1856.82|37
1626519720000|2021-07-17 11:02:00|1866.36|1857.66|1866.89|1858.19|1867.44|1858.74|1866.36|1857.66|39
1626519730000|2021-07-17 11:02:10|1866.88|1858.18|1865.47|1856.77|1866.88|1858.18|1865.12|1856.42|37
1626519740000|2021-07-17 11:02:20|1865.43|1856.73|1865.88|1857.18|1866.6|1857.9|1864.92|1856.22|33
1626519750000|2021-07-17 11:02:30|1865.95|1857.25|1864.83|1856.13|1865.95|1857.25|1864.63|1855.93|34
1626519760000|2021-07-17 11:02:40|1864.88|1856.18|1864.42|1855.72|1865.52|1856.82|1864.38|1855.68|26
1626519770000|2021-07-17 11:02:50|1864.44|1855.74|1864.94|1856.24|1864.94|1856.24|1864.42|1855.72|31
1626519780000|2021-07-17 11:03:00|1864.79|1856.09|1865.52|1856.82|1865.77|1857.07|1864.79|1856.09|35
1626519790000|2021-07-17 11:03:10|1865.55|1856.85|1862.5|1853.8|1865.55|1856.85|1861.99|1853.29|39
1626519800000|2021-07-17 11:03:20|1862.53|1853.83|1863.32|1854.62|1863.37|1854.67|1862.53|1853.83|33
1626519810000|2021-07-17 11:03:30|1863.16|1854.46|1863.81|1855.11|1863.81|1855.11|1862.7|1854|35
1626519820000|2021-07-17 11:03:40|1863.83|1855.13|1864.1|1855.4|1864.19|1855.49|1863.8|1855.1|29
1626519830000|2021-07-17 11:03:50|1864.11|1855.41|1863.05|1854.35|1864.11|1855.41|1863.04|1854.34|32
1626519840000|2021-07-17 11:04:00|1863.01|1854.31|1864.29|1855.59|1864.29|1855.59|1862.92|1854.22|32
1626519850000|2021-07-17 11:04:10|1864.23|1855.53|1864.62|1855.92|1864.64|1855.94|1863.98|1855.28|35
1626519860000|2021-07-17 11:04:20|1864.65|1855.95|1864.2|1855.5|1864.8|1856.1|1864.15|1855.45|28
1626519870000|2021-07-17 11:04:30|1864.18|1855.48|1864.69|1855.99|1864.82|1856.12|1864.18|1855.48|30
1626519880000|2021-07-17 11:04:40|1864.58|1855.88|1863.52|1854.82|1864.59|1855.89|1863.33|1854.63|33
1626519890000|2021-07-17 11:04:50|1863.54|1854.84|1863.65|1854.95|1863.76|1855.06|1863.39|1854.69|27
1626519900000|2021-07-17 11:05:00|1863.64|1854.94|1863.74|1855.04|1863.78|1855.08|1863.6|1854.9|13
1626519910000|2021-07-17 11:05:10|1863.72|1855.02|1863.4|1854.7|1863.75|1855.05|1863.4|1854.7|21
1626519920000|2021-07-17 11:05:20|1863.32|1854.62|1863.34|1854.64|1863.6|1854.9|1863.27|1854.57|25
1626519930000|2021-07-17 11:05:30|1863.27|1854.57|1863.26|1854.56|1863.35|1854.65|1863.24|1854.54|22
1626519940000|2021-07-17 11:05:40|1863.28|1854.58|1862.17|1853.47|1863.28|1854.58|1862.08|1853.38|33
1626519950000|2021-07-17 11:05:50|1862.2|1853.5|1861.64|1852.94|1862.2|1853.5|1861.58|1852.88|25
1626519960000|2021-07-17 11:06:00|1861.62|1852.92|1862.65|1853.95|1863.12|1854.42|1861.62|1852.92|31
1626519970000|2021-07-17 11:06:10|1862.58|1853.88|1861.73|1853.03|1862.58|1853.88|1861.7|1853|31
1626519980000|2021-07-17 11:06:20|1861.7|1853|1861.42|1852.72|1861.7|1853|1861.26|1852.56|24
1626519990000|2021-07-17 11:06:30|1861.41|1852.71|1861.38|1852.68|1861.45|1852.75|1861.33|1852.63|26
1626520000000|2021-07-17 11:06:40|1861.39|1852.69|1861.75|1853.05|1861.99|1853.29|1861.39|1852.69|36
1626520010000|2021-07-17 11:06:50|1861.73|1853.03|1861.33|1852.63|1862.14|1853.44|1861.33|1852.63|28
1626520020000|2021-07-17 11:07:00|1861.32|1852.62|1861.28|1852.58|1861.34|1852.64|1861.21|1852.51|20
1626520030000|2021-07-17 11:07:10|1861.25|1852.55|1861.32|1852.62|1861.32|1852.62|1861.11|1852.41|25
1626520040000|2021-07-17 11:07:20|1861.31|1852.61|1861.41|1852.71|1861.54|1852.84|1861.31|1852.61|21
1626520050000|2021-07-17 11:07:30|1861.44|1852.74|1862.93|1854.23|1862.93|1854.23|1861.42|1852.72|30
1626520060000|2021-07-17 11:07:40|1862.98|1854.28|1862.79|1854.09|1863.06|1854.36|1862.59|1853.89|35
1626520070000|2021-07-17 11:07:50|1862.81|1854.11|1864.21|1855.51|1864.22|1855.52|1862.74|1854.04|27
1626520080000|2021-07-17 11:08:00|1864.29|1855.59|1863.89|1855.19|1864.85|1856.15|1863.59|1854.89|34
1626520090000|2021-07-17 11:08:10|1863.9|1855.2|1863.49|1854.79|1864.34|1855.64|1863.38|1854.68|31
1626520100000|2021-07-17 11:08:20|1863.63|1854.93|1863.5|1854.8|1864.4|1855.7|1863.5|1854.8|34
1626520110000|2021-07-17 11:08:30|1863.51|1854.81|1864.63|1855.93|1864.63|1855.93|1863.51|1854.81|33
1626520120000|2021-07-17 11:08:40|1864.73|1856.03|1864.86|1856.16|1864.86|1856.16|1864.41|1855.71|30
1626520130000|2021-07-17 11:08:50|1864.88|1856.18|1864.89|1856.19|1864.9|1856.2|1864.59|1855.89|33
1626520140000|2021-07-17 11:09:00|1864.87|1856.17|1865.89|1857.19|1865.89|1857.19|1864.71|1856.01|26
1626520150000|2021-07-17 11:09:10|1865.91|1857.21|1866.35|1857.65|1866.35|1857.65|1865.67|1856.97|22
1626520160000|2021-07-17 11:09:20|1866.34|1857.64|1866.45|1857.75|1866.57|1857.87|1866.12|1857.42|34
1626520170000|2021-07-17 11:09:30|1866.44|1857.74|1866.3|1857.6|1866.45|1857.75|1866.1|1857.4|33
1626520180000|2021-07-17 11:09:40|1866.29|1857.59|1866.58|1857.88|1866.61|1857.91|1865.83|1857.13|27
1626520190000|2021-07-17 11:09:50|1866.61|1857.91|1866.71|1858.01|1866.76|1858.06|1866.48|1857.78|27
1626520200000|2021-07-17 11:10:00|1866.74|1858.04|1868.63|1859.93|1868.68|1859.98|1866.74|1858.04|28
1626520210000|2021-07-17 11:10:10|1868.66|1859.96|1868.53|1859.83|1868.8|1860.1|1868.23|1859.53|30
1626520220000|2021-07-17 11:10:20|1868.47|1859.77|1868.26|1859.56|1868.64|1859.94|1868.16|1859.46|32
1626520230000|2021-07-17 11:10:30|1868.25|1859.55|1869.08|1860.38|1869.08|1860.38|1868.18|1859.48|30
1626520240000|2021-07-17 11:10:40|1869.1|1860.4|1868.44|1859.74|1869.12|1860.42|1868.44|1859.74|31
1626520250000|2021-07-17 11:10:50|1868.42|1859.72|1867.94|1859.24|1868.42|1859.72|1867.94|1859.24|21
1626520260000|2021-07-17 11:11:00|1867.93|1859.23|1866.58|1857.88|1867.93|1859.23|1866.58|1857.88|32
1626520270000|2021-07-17 11:11:10|1866.52|1857.82|1866.27|1857.57|1866.52|1857.82|1866.24|1857.54|10
1626520280000|2021-07-17 11:11:20|1866.34|1857.64|1866.71|1858.01|1867|1858.3|1866.34|1857.64|27
1626520290000|2021-07-17 11:11:30|1866.64|1857.94|1867.31|1858.61|1867.32|1858.62|1866.64|1857.94|29
1626520300000|2021-07-17 11:11:40|1867.28|1858.58|1867.82|1859.12|1867.92|1859.22|1867.28|1858.58|28
1626520310000|2021-07-17 11:11:50|1867.79|1859.09|1866.96|1858.26|1867.81|1859.11|1866.83|1858.13|33
1626520320000|2021-07-17 11:12:00|1867.05|1858.35|1867.69|1858.99|1867.69|1858.99|1867.04|1858.34|33
1626520330000|2021-07-17 11:12:10|1867.7|1859|1867.77|1859.07|1867.84|1859.14|1867.62|1858.92|21
1626520340000|2021-07-17 11:12:20|1867.75|1859.05|1867.69|1858.99|1867.75|1859.05|1867.16|1858.46|32
1626520350000|2021-07-17 11:12:30|1867.65|1858.95|1867.39|1858.69|1867.75|1859.05|1867.38|1858.68|32
1626520360000|2021-07-17 11:12:40|1867.52|1858.82|1867.6|1858.9|1867.6|1858.9|1867.47|1858.77|22
1626520370000|2021-07-17 11:12:50|1867.61|1858.91|1867.73|1859.03|1867.74|1859.04|1867.41|1858.71|12
1626520380000|2021-07-17 11:13:00|1867.74|1859.04|1868.65|1859.95|1868.65|1859.95|1867.74|1859.04|21
1626520390000|2021-07-17 11:13:10|1868.89|1860.19|1869.04|1860.34|1869.36|1860.66|1868.89|1860.19|33
1626520400000|2021-07-17 11:13:20|1869.12|1860.42|1867.78|1859.08|1869.15|1860.45|1867.56|1858.86|36
1626520410000|2021-07-17 11:13:30|1867.8|1859.1|1867.05|1858.35|1867.8|1859.1|1866.9|1858.2|29
1626520420000|2021-07-17 11:13:40|1867.06|1858.36|1865.23|1856.53|1867.07|1858.37|1865.1|1856.4|28
1626520430000|2021-07-17 11:13:50|1865.22|1856.52|1864.9|1856.2|1865.22|1856.52|1864.67|1855.97|29
1626520440000|2021-07-17 11:14:00|1864.87|1856.17|1865.83|1857.13|1865.86|1857.16|1864.87|1856.17|29
1626520450000|2021-07-17 11:14:10|1865.84|1857.14|1865.29|1856.59|1865.85|1857.15|1865.28|1856.58|22
1626520460000|2021-07-17 11:14:20|1865.27|1856.57|1864.01|1855.31|1865.27|1856.57|1863.69|1854.99|29
1626520470000|2021-07-17 11:14:30|1863.92|1855.22|1863.88|1855.18|1864.18|1855.48|1863.87|1855.17|33
1626520480000|2021-07-17 11:14:40|1863.87|1855.17|1863.96|1855.26|1863.97|1855.27|1863.6|1854.9|28
1626520490000|2021-07-17 11:14:50|1863.99|1855.29|1863.99|1855.29|1864.04|1855.34|1863.92|1855.22|18
1626520500000|2021-07-17 11:15:00|1864|1855.3|1864.5|1855.8|1864.88|1856.18|1863.97|1855.27|29
1626520510000|2021-07-17 11:15:10|1864.53|1855.83|1864.79|1856.09|1864.79|1856.09|1864.52|1855.82|29
1626520520000|2021-07-17 11:15:20|1864.87|1856.17|1864.84|1856.14|1865.03|1856.33|1864.63|1855.93|34
1626520530000|2021-07-17 11:15:30|1864.69|1855.99|1865.01|1856.31|1865.17|1856.47|1864.6|1855.9|35
1626520540000|2021-07-17 11:15:40|1864.98|1856.28|1864.96|1856.26|1865.05|1856.35|1864.94|1856.24|29
1626520550000|2021-07-17 11:15:50|1864.94|1856.24|1864.2|1855.5|1865.02|1856.32|1864.2|1855.5|27
1626520560000|2021-07-17 11:16:00|1864.05|1855.35|1863.74|1855.04|1864.08|1855.38|1863.63|1854.93|27
1626520570000|2021-07-17 11:16:10|1863.79|1855.09|1863.26|1854.56|1863.79|1855.09|1863.22|1854.52|19
1626520580000|2021-07-17 11:16:20|1863.22|1854.52|1863.06|1854.36|1863.48|1854.78|1862.96|1854.26|30
1626520590000|2021-07-17 11:16:30|1863.04|1854.34|1863.5|1854.8|1863.5|1854.8|1863.02|1854.32|26
1626520600000|2021-07-17 11:16:40|1863.57|1854.87|1863.1|1854.4|1863.57|1854.87|1862.51|1853.81|29
1626520610000|2021-07-17 11:16:50|1863.12|1854.42|1862.91|1854.21|1863.33|1854.63|1862.86|1854.16|30
1626520620000|2021-07-17 11:17:00|1862.98|1854.28|1863.9|1855.2|1864.01|1855.31|1862.88|1854.18|32
1626520630000|2021-07-17 11:17:10|1863.91|1855.21|1863.92|1855.22|1864.02|1855.32|1863.78|1855.08|33
1626520640000|2021-07-17 11:17:20|1864|1855.3|1863.7|1855|1864.06|1855.36|1863.7|1855|28
1626520650000|2021-07-17 11:17:30|1863.78|1855.08|1863.91|1855.21|1863.93|1855.23|1863.69|1854.99|32
1626520660000|2021-07-17 11:17:40|1863.93|1855.23|1863.73|1855.03|1863.97|1855.27|1863.71|1855.01|27
1626520670000|2021-07-17 11:17:50|1863.72|1855.02|1863.14|1854.44|1863.83|1855.13|1863.14|1854.44|32
1626520680000|2021-07-17 11:18:00|1862.94|1854.24|1863.38|1854.68|1863.55|1854.85|1862.68|1853.98|33
1626520690000|2021-07-17 11:18:10|1863.41|1854.71|1863.03|1854.33|1863.42|1854.72|1863.03|1854.33|31
1626520700000|2021-07-17 11:18:20|1862.99|1854.29|1862.57|1853.87|1863.01|1854.31|1862.52|1853.82|23
1626520710000|2021-07-17 11:18:30|1862.56|1853.86|1862.32|1853.62|1862.66|1853.96|1862.32|1853.62|22
1626520720000|2021-07-17 11:18:40|1862.38|1853.68|1862.06|1853.36|1862.38|1853.68|1861.29|1852.59|26
1626520730000|2021-07-17 11:18:50|1862.07|1853.37|1861.98|1853.28|1862.07|1853.37|1861.88|1853.18|26
1626520740000|2021-07-17 11:19:00|1862.04|1853.34|1862.13|1853.43|1862.26|1853.56|1862.04|1853.34|33
1626520750000|2021-07-17 11:19:10|1862.2|1853.5|1861.78|1853.08|1862.2|1853.5|1861.19|1852.49|31
1626520760000|2021-07-17 11:19:20|1861.79|1853.09|1862.83|1854.13|1862.83|1854.13|1861.7|1853|28
1626520770000|2021-07-17 11:19:30|1862.97|1854.27|1863.23|1854.53|1863.23|1854.53|1862.94|1854.24|35
1626520780000|2021-07-17 11:19:40|1863.21|1854.51|1863.44|1854.74|1863.5|1854.8|1863.21|1854.51|33
1626520790000|2021-07-17 11:19:50|1863.41|1854.71|1863.41|1854.71|1863.42|1854.72|1863.13|1854.43|35
1626520800000|2021-07-17 11:20:00|1863.42|1854.72|1862.84|1854.14|1863.42|1854.72|1862.65|1853.95|29
1626520810000|2021-07-17 11:20:10|1862.85|1854.15|1862.78|1854.08|1862.86|1854.16|1862.62|1853.92|20
1626520820000|2021-07-17 11:20:20|1862.79|1854.09|1862.9|1854.2|1863.14|1854.44|1862.79|1854.09|14
1626520830000|2021-07-17 11:20:30|1862.89|1854.19|1863.07|1854.37|1863.22|1854.52|1862.76|1854.06|21
1626520840000|2021-07-17 11:20:40|1863.11|1854.41|1863.07|1854.37|1863.16|1854.46|1863.01|1854.31|14
1626520850000|2021-07-17 11:20:50|1863.05|1854.35|1862.95|1854.25|1863.05|1854.35|1862.71|1854.01|27
1626520860000|2021-07-17 11:21:00|1862.98|1854.28|1862.83|1854.13|1862.99|1854.29|1862.79|1854.09|31
1626520870000|2021-07-17 11:21:10|1862.84|1854.14|1862.79|1854.09|1862.9|1854.2|1862.79|1854.09|28
1626520880000|2021-07-17 11:21:20|1862.74|1854.04|1863.6|1854.9|1863.64|1854.94|1862.74|1854.04|21
1626520890000|2021-07-17 11:21:30|1863.59|1854.89|1862.88|1854.18|1863.59|1854.89|1862.83|1854.13|27
1626520900000|2021-07-17 11:21:40|1862.89|1854.19|1862.72|1854.02|1862.9|1854.2|1862.62|1853.92|25
1626520910000|2021-07-17 11:21:50|1862.73|1854.03|1862.65|1853.95|1862.73|1854.03|1862.59|1853.89|27
1626520920000|2021-07-17 11:22:00|1862.74|1854.04|1861.8|1853.1|1862.76|1854.06|1861.79|1853.09|33
1626520930000|2021-07-17 11:22:10|1861.88|1853.18|1861.92|1853.22|1861.94|1853.24|1861.61|1852.91|30
1626520940000|2021-07-17 11:22:20|1862.01|1853.31|1862.51|1853.81|1862.51|1853.81|1861.64|1852.94|31
1626520950000|2021-07-17 11:22:30|1862.58|1853.88|1862.6|1853.9|1862.66|1853.96|1862.54|1853.84|29
1626520960000|2021-07-17 11:22:40|1862.59|1853.89|1861.76|1853.06|1862.59|1853.89|1861.74|1853.04|23
1626520970000|2021-07-17 11:22:50|1861.75|1853.05|1861.6|1852.9|1861.75|1853.05|1861.43|1852.73|30
1626520980000|2021-07-17 11:23:00|1861.59|1852.89|1861.51|1852.81|1861.59|1852.89|1861.17|1852.47|33
1626520990000|2021-07-17 11:23:10|1861.52|1852.82|1861.6|1852.9|1861.65|1852.95|1861.47|1852.77|27
1626521000000|2021-07-17 11:23:20|1861.59|1852.89|1861.96|1853.26|1862.25|1853.55|1861.58|1852.88|34
1626521010000|2021-07-17 11:23:30|1861.94|1853.24|1861.69|1852.99|1861.94|1853.24|1861.69|1852.99|26
1626521020000|2021-07-17 11:23:40|1861.73|1853.03|1861.08|1852.38|1861.81|1853.11|1861.07|1852.37|20
1626521030000|2021-07-17 11:23:50|1861.1|1852.4|1860.84|1852.14|1861.13|1852.43|1860.83|1852.13|25
1626521040000|2021-07-17 11:24:00|1860.83|1852.13|1861.26|1852.56|1861.26|1852.56|1860.64|1851.94|27
1626521050000|2021-07-17 11:24:10|1861.17|1852.47|1860.72|1852.02|1861.17|1852.47|1860.69|1851.99|30
1626521060000|2021-07-17 11:24:20|1860.82|1852.12|1860.9|1852.2|1860.91|1852.21|1860.6|1851.9|30
1626521070000|2021-07-17 11:24:30|1860.79|1852.09|1861.16|1852.46|1861.38|1852.68|1860.77|1852.07|32
1626521080000|2021-07-17 11:24:40|1861.23|1852.53|1861.19|1852.49|1861.27|1852.57|1861|1852.3|29
1626521090000|2021-07-17 11:24:50|1861.18|1852.48|1861.87|1853.17|1861.87|1853.17|1861.18|1852.48|27
1626521100000|2021-07-17 11:25:00|1861.84|1853.14|1862.36|1853.66|1862.44|1853.74|1861.84|1853.14|27
1626521110000|2021-07-17 11:25:10|1862.32|1853.62|1862.36|1853.66|1862.38|1853.68|1862.19|1853.49|25
1626521120000|2021-07-17 11:25:20|1862.35|1853.65|1862.62|1853.92|1862.78|1854.08|1862.27|1853.57|32
1626521130000|2021-07-17 11:25:30|1862.61|1853.91|1861.94|1853.24|1862.62|1853.92|1861.86|1853.16|32
1626521140000|2021-07-17 11:25:40|1861.96|1853.26|1862.36|1853.66|1862.48|1853.78|1861.96|1853.26|33
1626521150000|2021-07-17 11:25:50|1862.38|1853.68|1862.83|1854.13|1862.83|1854.13|1862.38|1853.68|20
1626521160000|2021-07-17 11:26:00|1862.84|1854.14|1862.68|1853.98|1862.85|1854.15|1862.68|1853.98|17
1626521170000|2021-07-17 11:26:10|1862.67|1853.97|1862.38|1853.68|1862.68|1853.98|1862.35|1853.65|18
1626521180000|2021-07-17 11:26:20|1862.36|1853.66|1862.37|1853.67|1862.47|1853.77|1862.35|1853.65|27
1626521190000|2021-07-17 11:26:30|1862.39|1853.69|1862.29|1853.59|1862.39|1853.69|1862.26|1853.56|7
1626521200000|2021-07-17 11:26:40|1862.32|1853.62|1862.93|1854.23|1862.94|1854.24|1862.32|1853.62|16
1626521210000|2021-07-17 11:26:50|1862.92|1854.22|1862.86|1854.16|1862.95|1854.25|1862.86|1854.16|12
1626521220000|2021-07-17 11:27:00|1862.85|1854.15|1861.58|1852.88|1862.88|1854.18|1861.4|1852.7|36
1626521230000|2021-07-17 11:27:10|1861.6|1852.9|1861.8|1853.1|1861.8|1853.1|1861.49|1852.79|24
1626521240000|2021-07-17 11:27:20|1861.9|1853.2|1862.16|1853.46|1862.25|1853.55|1861.9|1853.2|21
1626521250000|2021-07-17 11:27:30|1862.14|1853.44|1863.09|1854.39|1863.09|1854.39|1862.12|1853.42|21
1626521260000|2021-07-17 11:27:40|1863.05|1854.35|1862.69|1853.99|1863.11|1854.41|1862.62|1853.92|27
1626521270000|2021-07-17 11:27:50|1862.7|1854|1862.68|1853.98|1862.82|1854.12|1862.68|1853.98|27
1626521280000|2021-07-17 11:28:00|1862.67|1853.97|1862.98|1854.28|1862.98|1854.28|1862.67|1853.97|20
1626521290000|2021-07-17 11:28:10|1862.96|1854.26|1862.9|1854.2|1863.03|1854.33|1862.89|1854.19|18
1626521300000|2021-07-17 11:28:20|1862.94|1854.24|1862.95|1854.25|1863.11|1854.41|1862.9|1854.2|24
1626521310000|2021-07-17 11:28:30|1862.99|1854.29|1862.89|1854.19|1863.07|1854.37|1862.89|1854.19|16
1626521320000|2021-07-17 11:28:40|1862.9|1854.2|1862.91|1854.21|1862.95|1854.25|1862.78|1854.08|27
1626521330000|2021-07-17 11:28:50|1862.88|1854.18|1862.99|1854.29|1863.06|1854.36|1862.88|1854.18|24
1626521340000|2021-07-17 11:29:00|1863|1854.3|1862.63|1853.93|1863.03|1854.33|1862.57|1853.87|24
1626521350000|2021-07-17 11:29:10|1862.65|1853.95|1862.81|1854.11|1862.91|1854.21|1862.41|1853.71|27
1626521360000|2021-07-17 11:29:20|1862.79|1854.09|1862.68|1853.98|1862.84|1854.14|1862.68|1853.98|31
1626521370000|2021-07-17 11:29:30|1862.69|1853.99|1862.24|1853.54|1862.77|1854.07|1862.12|1853.42|27
1626521380000|2021-07-17 11:29:40|1862.21|1853.51|1862.23|1853.53|1862.31|1853.61|1862.12|1853.42|34
1626521390000|2021-07-17 11:29:50|1862.26|1853.56|1862.68|1853.98|1862.75|1854.05|1862.25|1853.55|32
1626521400000|2021-07-17 11:30:00|1862.72|1854.02|1862.29|1853.59|1862.97|1854.27|1862.2|1853.5|33
1626521410000|2021-07-17 11:30:10|1862.26|1853.56|1862.51|1853.81|1862.51|1853.81|1862.26|1853.56|27
1626521420000|2021-07-17 11:30:20|1862.48|1853.78|1863.17|1854.47|1863.17|1854.47|1862.48|1853.78|25
1626521430000|2021-07-17 11:30:30|1863.2|1854.5|1863.32|1854.62|1863.32|1854.62|1863.2|1854.5|14
1626521440000|2021-07-17 11:30:40|1863.33|1854.63|1863.45|1854.75|1863.46|1854.76|1863.32|1854.62|13
1626521450000|2021-07-17 11:30:50|1863.46|1854.76|1864.37|1855.67|1864.42|1855.72|1863.46|1854.76|22
1626521460000|2021-07-17 11:31:00|1864.36|1855.66|1864.43|1855.73|1864.8|1856.1|1864.28|1855.58|19
1626521470000|2021-07-17 11:31:10|1864.44|1855.74|1865.38|1856.68|1865.38|1856.68|1864.44|1855.74|17
1626521480000|2021-07-17 11:31:20|1865.47|1856.77|1865.44|1856.74|1865.57|1856.87|1865.35|1856.65|30
1626521490000|2021-07-17 11:31:30|1865.45|1856.75|1865.53|1856.83|1865.53|1856.83|1865.39|1856.69|20
1626521500000|2021-07-17 11:31:40|1865.55|1856.85|1864.97|1856.27|1865.55|1856.85|1864.92|1856.22|19
1626521510000|2021-07-17 11:31:50|1864.94|1856.24|1864.78|1856.08|1864.96|1856.26|1864.78|1856.08|21
1626521520000|2021-07-17 11:32:00|1864.84|1856.14|1865.28|1856.58|1865.44|1856.74|1864.79|1856.09|22
1626521530000|2021-07-17 11:32:10|1865.27|1856.57|1864.94|1856.24|1865.34|1856.64|1864.86|1856.16|26
1626521540000|2021-07-17 11:32:20|1865.05|1856.35|1865.43|1856.73|1865.43|1856.73|1865.05|1856.35|29
1626521550000|2021-07-17 11:32:30|1865.42|1856.72|1864.89|1856.19|1865.47|1856.77|1864.82|1856.12|32
1626521560000|2021-07-17 11:32:40|1864.88|1856.18|1865.29|1856.59|1865.37|1856.67|1864.88|1856.18|26
1626521570000|2021-07-17 11:32:50|1865.3|1856.6|1865.23|1856.53|1865.32|1856.62|1865.23|1856.53|16
1626521580000|2021-07-17 11:33:00|1865.26|1856.56|1865.43|1856.73|1865.43|1856.73|1865.24|1856.54|16
1626521590000|2021-07-17 11:33:10|1865.44|1856.74|1865.58|1856.88|1865.6|1856.9|1865.44|1856.74|11
1626521600000|2021-07-17 11:33:20|1865.59|1856.89|1865.68|1856.98|1865.68|1856.98|1865.5|1856.8|16
1626521610000|2021-07-17 11:33:30|1865.7|1857|1865.21|1856.51|1865.72|1857.02|1865.02|1856.32|25
1626521620000|2021-07-17 11:33:40|1865.25|1856.55|1865.32|1856.62|1865.43|1856.73|1865.25|1856.55|22
1626521630000|2021-07-17 11:33:50|1865.31|1856.61|1865.82|1857.12|1865.84|1857.14|1865.24|1856.54|24
1626521640000|2021-07-17 11:34:00|1865.81|1857.11|1867.3|1858.6|1867.3|1858.6|1865.81|1857.11|23
1626521650000|2021-07-17 11:34:10|1867.26|1858.56|1868.54|1859.84|1868.54|1859.84|1866.95|1858.25|28
1626521660000|2021-07-17 11:34:20|1868.57|1859.87|1868.88|1860.18|1868.88|1860.18|1868.27|1859.57|32
1626521670000|2021-07-17 11:34:30|1868.87|1860.17|1869.01|1860.31|1869.03|1860.33|1868.8|1860.1|27
1626521680000|2021-07-17 11:34:40|1868.95|1860.25|1868.56|1859.86|1868.95|1860.25|1868.56|1859.86|32
1626521690000|2021-07-17 11:34:50|1868.59|1859.89|1868.72|1860.02|1868.88|1860.18|1868.59|1859.89|24
1626521700000|2021-07-17 11:35:00|1868.71|1860.01|1870.75|1862.05|1870.75|1862.05|1868.7|1860|32
1626521710000|2021-07-17 11:35:10|1870.8|1862.1|1870.29|1861.59|1870.84|1862.14|1870.16|1861.46|28
1626521720000|2021-07-17 11:35:20|1870.2|1861.5|1869.69|1860.99|1870.31|1861.61|1869.64|1860.94|30
1626521730000|2021-07-17 11:35:30|1869.7|1861|1868.55|1859.85|1869.7|1861|1868.55|1859.85|34
1626521740000|2021-07-17 11:35:40|1868.53|1859.83|1868.46|1859.76|1868.62|1859.92|1868.08|1859.38|28
1626521750000|2021-07-17 11:35:50|1868.45|1859.75|1868.61|1859.91|1868.64|1859.94|1868.41|1859.71|23
1626521760000|2021-07-17 11:36:00|1868.6|1859.9|1867.18|1858.48|1868.63|1859.93|1867.18|1858.48|24
1626521770000|2021-07-17 11:36:10|1867.16|1858.46|1866.76|1858.06|1867.16|1858.46|1866.71|1858.01|31
1626521780000|2021-07-17 11:36:20|1866.74|1858.04|1867.01|1858.31|1867.1|1858.4|1866.74|1858.04|30
1626521790000|2021-07-17 11:36:30|1867.11|1858.41|1867.78|1859.08|1867.79|1859.09|1867.11|1858.41|29
1626521800000|2021-07-17 11:36:40|1867.77|1859.07|1867.72|1859.02|1867.78|1859.08|1867.71|1859.01|24
1626521810000|2021-07-17 11:36:50|1867.71|1859.01|1868.23|1859.53|1868.34|1859.64|1867.71|1859.01|35
1626521820000|2021-07-17 11:37:00|1868.21|1859.51|1867.66|1858.96|1868.22|1859.52|1867.63|1858.93|30
1626521830000|2021-07-17 11:37:10|1867.42|1858.72|1867.56|1858.86|1867.58|1858.88|1867.33|1858.63|29
1626521840000|2021-07-17 11:37:20|1867.55|1858.85|1867.62|1858.92|1867.68|1858.98|1867.55|1858.85|15
1626521850000|2021-07-17 11:37:30|1867.61|1858.91|1867.45|1858.75|1867.61|1858.91|1867.45|1858.75|25
1626521860000|2021-07-17 11:37:40|1867.44|1858.74|1867.45|1858.75|1867.52|1858.82|1867.39|1858.69|17
1626521870000|2021-07-17 11:37:50|1867.48|1858.78|1868.11|1859.41|1868.11|1859.41|1867.47|1858.77|23
1626521880000|2021-07-17 11:38:00|1868.07|1859.37|1867.88|1859.18|1868.07|1859.37|1867.85|1859.15|29
1626521890000|2021-07-17 11:38:10|1867.89|1859.19|1868.13|1859.43|1868.13|1859.43|1867.87|1859.17|19
1626521900000|2021-07-17 11:38:20|1868.14|1859.44|1867.68|1858.98|1868.14|1859.44|1867.68|1858.98|23
1626521910000|2021-07-17 11:38:30|1867.67|1858.97|1867.36|1858.66|1867.69|1858.99|1867.33|1858.63|21
1626521920000|2021-07-17 11:38:40|1867.35|1858.65|1867.68|1858.98|1867.74|1859.04|1867.34|1858.64|17
1626521930000|2021-07-17 11:38:50|1867.67|1858.97|1866.92|1858.22|1867.68|1858.98|1866.92|1858.22|23
1626521940000|2021-07-17 11:39:00|1866.95|1858.25|1867.43|1858.73|1867.43|1858.73|1866.95|1858.25|26
1626521950000|2021-07-17 11:39:10|1867.41|1858.71|1867.55|1858.85|1867.55|1858.85|1867.35|1858.65|27
1626521960000|2021-07-17 11:39:20|1867.62|1858.92|1867.43|1858.73|1867.65|1858.95|1867.43|1858.73|12
1626521970000|2021-07-17 11:39:30|1867.42|1858.72|1867.07|1858.37|1867.43|1858.73|1867.07|1858.37|27
1626521980000|2021-07-17 11:39:40|1867.06|1858.36|1868.07|1859.37|1868.11|1859.41|1867.05|1858.35|28
1626521990000|2021-07-17 11:39:50|1868.06|1859.36|1868.08|1859.38|1868.32|1859.62|1868.04|1859.34|23
1626522000000|2021-07-17 11:40:00|1868.05|1859.35|1868.77|1860.07|1868.77|1860.07|1867.69|1858.99|35
1626522010000|2021-07-17 11:40:10|1868.84|1860.14|1869.67|1860.97|1869.74|1861.04|1868.67|1859.97|23
1626522020000|2021-07-17 11:40:20|1869.66|1860.96|1868.31|1859.61|1869.71|1861.01|1868.31|1859.61|31
1626522030000|2021-07-17 11:40:30|1868.33|1859.63|1868.8|1860.1|1868.8|1860.1|1868.29|1859.59|34
1626522040000|2021-07-17 11:40:40|1868.79|1860.09|1869.12|1860.42|1869.22|1860.52|1868.75|1860.05|27
1626522050000|2021-07-17 11:40:50|1869.13|1860.43|1869.6|1860.9|1869.73|1861.03|1869.12|1860.42|28
1626522060000|2021-07-17 11:41:00|1869.58|1860.88|1869.49|1860.79|1869.58|1860.88|1869.45|1860.75|21
1626522070000|2021-07-17 11:41:10|1869.45|1860.75|1869.23|1860.53|1869.45|1860.75|1869.09|1860.39|31
1626522080000|2021-07-17 11:41:20|1869.22|1860.52|1869.13|1860.43|1869.22|1860.52|1869.11|1860.41|14
1626522090000|2021-07-17 11:41:30|1869.11|1860.41|1869.19|1860.49|1869.19|1860.49|1869.09|1860.39|9
1626522100000|2021-07-17 11:41:40|1869.21|1860.51|1869.52|1860.82|1869.52|1860.82|1869.18|1860.48|24
1626522110000|2021-07-17 11:41:50|1869.61|1860.91|1869.96|1861.26|1870.04|1861.34|1869.61|1860.91|20
1626522120000|2021-07-17 11:42:00|1869.98|1861.28|1869.95|1861.25|1870.15|1861.45|1869.88|1861.18|22
1626522130000|2021-07-17 11:42:10|1869.93|1861.23|1869.4|1860.7|1869.94|1861.24|1869.36|1860.66|21
1626522140000|2021-07-17 11:42:20|1869.39|1860.69|1869.32|1860.62|1869.39|1860.69|1869.03|1860.33|25
1626522150000|2021-07-17 11:42:30|1869.36|1860.66|1870.08|1861.38|1870.08|1861.38|1869.3|1860.6|17
1626522160000|2021-07-17 11:42:40|1870.13|1861.43|1870.09|1861.39|1870.21|1861.51|1869.77|1861.07|32
1626522170000|2021-07-17 11:42:50|1870.1|1861.4|1870.32|1861.62|1870.52|1861.82|1870.1|1861.4|20
1626522180000|2021-07-17 11:43:00|1870.34|1861.64|1870.02|1861.32|1870.54|1861.84|1869.93|1861.23|31
1626522190000|2021-07-17 11:43:10|1870.03|1861.33|1870.74|1862.04|1870.77|1862.07|1870.03|1861.33|34
1626522200000|2021-07-17 11:43:20|1870.76|1862.06|1871.14|1862.44|1871.14|1862.44|1870.63|1861.93|25
1626522210000|2021-07-17 11:43:30|1871.32|1862.62|1872.53|1863.83|1872.8|1864.1|1871.32|1862.62|33
1626522220000|2021-07-17 11:43:40|1872.45|1863.75|1872.25|1863.55|1872.7|1864|1871.45|1862.75|37
1626522230000|2021-07-17 11:43:50|1872.23|1863.53|1872.14|1863.44|1872.44|1863.74|1872.14|1863.44|23
1626522240000|2021-07-17 11:44:00|1872.16|1863.46|1871.71|1863.01|1872.34|1863.64|1871.55|1862.85|24
1626522250000|2021-07-17 11:44:10|1871.7|1863|1871.65|1862.95|1871.7|1863|1871.56|1862.86|27
1626522260000|2021-07-17 11:44:20|1871.59|1862.89|1871.69|1862.99|1871.74|1863.04|1871.51|1862.81|25
1626522270000|2021-07-17 11:44:30|1871.66|1862.96|1871.41|1862.71|1871.67|1862.97|1871.4|1862.7|28
1626522280000|2021-07-17 11:44:40|1871.75|1863.05|1871.85|1863.15|1871.88|1863.18|1871.73|1863.03|30
1626522290000|2021-07-17 11:44:50|1871.82|1863.12|1871.61|1862.91|1871.82|1863.12|1871.39|1862.69|31
1626522300000|2021-07-17 11:45:00|1871.59|1862.89|1871.16|1862.46|1871.59|1862.89|1871.16|1862.46|26
1626522310000|2021-07-17 11:45:10|1871.14|1862.44|1869.73|1861.03|1871.14|1862.44|1869.68|1860.98|35
1626522320000|2021-07-17 11:45:20|1869.69|1860.99|1869.9|1861.2|1870.08|1861.38|1869.6|1860.9|27
1626522330000|2021-07-17 11:45:30|1869.89|1861.19|1869.8|1861.1|1869.91|1861.21|1869.75|1861.05|24
1626522340000|2021-07-17 11:45:40|1869.79|1861.09|1869.76|1861.06|1869.85|1861.15|1869.61|1860.91|21
1626522350000|2021-07-17 11:45:50|1869.73|1861.03|1870.32|1861.62|1870.37|1861.67|1869.65|1860.95|21
1626522360000|2021-07-17 11:46:00|1870.3|1861.6|1869.66|1860.96|1870.3|1861.6|1869.62|1860.92|34
1626522370000|2021-07-17 11:46:10|1869.65|1860.95|1869.45|1860.75|1869.65|1860.95|1869.38|1860.68|25
1626522380000|2021-07-17 11:46:20|1869.44|1860.74|1869.43|1860.73|1869.48|1860.78|1869.43|1860.73|6
1626522390000|2021-07-17 11:46:30|1869.47|1860.77|1869.33|1860.63|1869.5|1860.8|1869.33|1860.63|15
1626522400000|2021-07-17 11:46:40|1869.35|1860.65|1869.39|1860.69|1869.4|1860.7|1869.12|1860.42|22
1626522410000|2021-07-17 11:46:50|1869.42|1860.72|1870.83|1862.13|1870.84|1862.14|1869.42|1860.72|19
1626522420000|2021-07-17 11:47:00|1870.84|1862.14|1870.53|1861.83|1870.84|1862.14|1870.52|1861.82|22
1626522430000|2021-07-17 11:47:10|1870.54|1861.84|1870.41|1861.71|1870.55|1861.85|1870.13|1861.43|27
1626522440000|2021-07-17 11:47:20|1870.43|1861.73|1870.51|1861.81|1870.53|1861.83|1870.4|1861.7|22
1626522450000|2021-07-17 11:47:30|1870.57|1861.87|1870.52|1861.82|1870.57|1861.87|1870.49|1861.79|28
1626522460000|2021-07-17 11:47:40|1870.5|1861.8|1870.42|1861.72|1870.53|1861.83|1870.41|1861.71|24
1626522470000|2021-07-17 11:47:50|1870.38|1861.68|1869.52|1860.82|1870.38|1861.68|1869.46|1860.76|29
1626522480000|2021-07-17 11:48:00|1869.47|1860.77|1868.95|1860.25|1869.48|1860.78|1868.95|1860.25|17
1626522490000|2021-07-17 11:48:10|1868.94|1860.24|1868.91|1860.21|1868.94|1860.24|1868.89|1860.19|7
1626522500000|2021-07-17 11:48:20|1869.03|1860.33|1869.13|1860.43|1869.49|1860.79|1869.03|1860.33|23
1626522510000|2021-07-17 11:48:30|1869.1|1860.4|1868.94|1860.24|1869.11|1860.41|1868.92|1860.22|17
1626522520000|2021-07-17 11:48:40|1869.09|1860.39|1869.27|1860.57|1869.45|1860.75|1869.09|1860.39|16
1626522530000|2021-07-17 11:48:50|1869.25|1860.55|1869.26|1860.56|1869.27|1860.57|1869.04|1860.34|20
1626522540000|2021-07-17 11:49:00|1869.25|1860.55|1869.48|1860.78|1869.49|1860.79|1869.1|1860.4|18
1626522550000|2021-07-17 11:49:10|1869.47|1860.77|1869.41|1860.71|1869.73|1861.03|1869.41|1860.71|26
1626522560000|2021-07-17 11:49:20|1869.43|1860.73|1869.59|1860.89|1869.59|1860.89|1869.3|1860.6|27
1626522570000|2021-07-17 11:49:30|1869.6|1860.9|1870.28|1861.58|1870.28|1861.58|1869.6|1860.9|25
1626522580000|2021-07-17 11:49:40|1870.25|1861.55|1869.69|1860.99|1870.25|1861.55|1869.69|1860.99|17
1626522590000|2021-07-17 11:49:50|1869.72|1861.02|1869.71|1861.01|1869.72|1861.02|1869.68|1860.98|9
1626522600000|2021-07-17 11:50:00|1869.72|1861.02|1869.73|1861.03|1869.73|1861.03|1869.69|1860.99|6
1626522610000|2021-07-17 11:50:10|1869.67|1860.97|1870.19|1861.49|1870.2|1861.5|1869.65|1860.95|28
1626522620000|2021-07-17 11:50:20|1870.16|1861.46|1870.24|1861.54|1870.29|1861.59|1870.15|1861.45|23
1626522630000|2021-07-17 11:50:30|1870.23|1861.53|1870.33|1861.63|1870.39|1861.69|1870.23|1861.53|15
1626522640000|2021-07-17 11:50:40|1870.35|1861.65|1870.32|1861.62|1870.36|1861.66|1870.3|1861.6|9
1626522650000|2021-07-17 11:50:50|1870.3|1861.6|1870.39|1861.69|1870.39|1861.69|1870.26|1861.56|16
1626522660000|2021-07-17 11:51:00|1870.73|1862.03|1871.41|1862.71|1871.5|1862.8|1870.73|1862.03|22
1626522670000|2021-07-17 11:51:10|1871.39|1862.69|1870.83|1862.13|1871.39|1862.69|1870.75|1862.05|22
1626522680000|2021-07-17 11:51:20|1870.78|1862.08|1870.52|1861.82|1870.78|1862.08|1870.48|1861.78|14
1626522690000|2021-07-17 11:51:30|1870.51|1861.81|1869.93|1861.23|1870.51|1861.81|1869.93|1861.23|21
1626522700000|2021-07-17 11:51:40|1869.9|1861.2|1869.5|1860.8|1869.9|1861.2|1869.25|1860.55|30
1626522710000|2021-07-17 11:51:50|1869.48|1860.78|1869.5|1860.8|1869.59|1860.89|1869.4|1860.7|18
1626522720000|2021-07-17 11:52:00|1869.49|1860.79|1869.16|1860.46|1869.51|1860.81|1868.85|1860.15|25
1626522730000|2021-07-17 11:52:10|1869.11|1860.41|1868.86|1860.16|1869.23|1860.53|1868.86|1860.16|20
1626522740000|2021-07-17 11:52:20|1868.85|1860.15|1868.92|1860.22|1868.96|1860.26|1868.82|1860.12|17
1626522750000|2021-07-17 11:52:30|1868.93|1860.23|1868.5|1859.8|1868.97|1860.27|1868.48|1859.78|25
1626522760000|2021-07-17 11:52:40|1868.48|1859.78|1868.49|1859.79|1868.79|1860.09|1868.3|1859.6|25
1626522770000|2021-07-17 11:52:50|1868.51|1859.81|1867.92|1859.22|1868.68|1859.98|1867.7|1859|25
1626522780000|2021-07-17 11:53:00|1867.91|1859.21|1867.66|1858.96|1868|1859.3|1867.64|1858.94|28
1626522790000|2021-07-17 11:53:10|1867.6|1858.9|1867.75|1859.05|1867.75|1859.05|1867.47|1858.77|29
1626522800000|2021-07-17 11:53:20|1867.74|1859.04|1867.74|1859.04|1867.75|1859.05|1867.42|1858.72|18
1626522810000|2021-07-17 11:53:30|1867.72|1859.02|1867.47|1858.77|1867.74|1859.04|1867.42|1858.72|29
1626522820000|2021-07-17 11:53:40|1867.48|1858.78|1867.08|1858.38|1867.7|1859|1867.08|1858.38|22
1626522830000|2021-07-17 11:53:50|1867.07|1858.37|1866|1857.3|1867.07|1858.37|1865.92|1857.22|27
1626522840000|2021-07-17 11:54:00|1866.07|1857.37|1866.14|1857.44|1866.31|1857.61|1866.07|1857.37|19
1626522850000|2021-07-17 11:54:10|1866.15|1857.45|1865.6|1856.9|1866.31|1857.61|1865.6|1856.9|29
1626522860000|2021-07-17 11:54:20|1865.55|1856.85|1866.23|1857.53|1866.23|1857.53|1865.18|1856.48|35
1626522870000|2021-07-17 11:54:30|1866.47|1857.77|1866.95|1858.25|1867.06|1858.36|1866.47|1857.77|31
1626522880000|2021-07-17 11:54:40|1866.96|1858.26|1867.58|1858.88|1867.59|1858.89|1866.79|1858.09|29
1626522890000|2021-07-17 11:54:50|1867.57|1858.87|1867.42|1858.72|1867.57|1858.87|1867.11|1858.41|32
1626522900000|2021-07-17 11:55:00|1867.45|1858.75|1866.51|1857.81|1867.56|1858.86|1866.51|1857.81|31
1626522910000|2021-07-17 11:55:10|1866.47|1857.77|1866.19|1857.49|1866.53|1857.83|1866.19|1857.49|27
1626522920000|2021-07-17 11:55:20|1866.41|1857.71|1870.65|1861.95|1870.65|1861.95|1866.41|1857.71|33
1626522930000|2021-07-17 11:55:30|1870.67|1861.97|1871.12|1862.42|1872.43|1863.73|1870.67|1861.97|36
1626522940000|2021-07-17 11:55:40|1871.07|1862.37|1872.05|1863.35|1872.06|1863.36|1870.92|1862.22|33
1626522950000|2021-07-17 11:55:50|1872|1863.3|1872.51|1863.81|1872.53|1863.83|1871.88|1863.18|34
1626522960000|2021-07-17 11:56:00|1872.39|1863.69|1872.02|1863.32|1872.72|1864.02|1872.02|1863.32|34
1626522970000|2021-07-17 11:56:10|1871.96|1863.26|1870.33|1861.63|1871.96|1863.26|1870.29|1861.59|36
1626522980000|2021-07-17 11:56:20|1870.31|1861.61|1871.08|1862.38|1871.09|1862.39|1870.31|1861.61|31
1626522990000|2021-07-17 11:56:30|1871.09|1862.39|1870.94|1862.24|1871.1|1862.4|1870.85|1862.15|26
1626523000000|2021-07-17 11:56:40|1870.93|1862.23|1869.42|1860.72|1870.93|1862.23|1869.42|1860.72|34
1626523010000|2021-07-17 11:56:50|1869.41|1860.71|1869.34|1860.64|1869.41|1860.71|1869.29|1860.59|23
1626523020000|2021-07-17 11:57:00|1869.27|1860.57|1869.28|1860.58|1869.45|1860.75|1869.07|1860.37|26
1626523030000|2021-07-17 11:57:10|1869.21|1860.51|1868.95|1860.25|1869.21|1860.51|1868.72|1860.02|34
1626523040000|2021-07-17 11:57:20|1868.96|1860.26|1868.31|1859.61|1869.13|1860.43|1868.25|1859.55|30
1626523050000|2021-07-17 11:57:30|1868.27|1859.57|1867.95|1859.25|1868.27|1859.57|1867.94|1859.24|27
1626523060000|2021-07-17 11:57:40|1867.91|1859.21|1867.55|1858.85|1867.91|1859.21|1867.23|1858.53|27
1626523070000|2021-07-17 11:57:50|1867.63|1858.93|1866.81|1858.11|1868.19|1859.49|1866.79|1858.09|32
1626523080000|2021-07-17 11:58:00|1866.96|1858.26|1866.68|1857.98|1867.1|1858.4|1866.68|1857.98|29
1626523090000|2021-07-17 11:58:10|1866.67|1857.97|1866.56|1857.86|1866.77|1858.07|1866.54|1857.84|22
1626523100000|2021-07-17 11:58:20|1866.59|1857.89|1866.74|1858.04|1867.03|1858.33|1866.52|1857.82|34
1626523110000|2021-07-17 11:58:30|1866.75|1858.05|1866.4|1857.7|1866.92|1858.22|1866.34|1857.64|28
1626523120000|2021-07-17 11:58:40|1866.58|1857.88|1867.65|1858.95|1867.65|1858.95|1866.58|1857.88|36
1626523130000|2021-07-17 11:58:50|1867.52|1858.82|1867.62|1858.92|1867.71|1859.01|1867.34|1858.64|34
1626523140000|2021-07-17 11:59:00|1867.6|1858.9|1868.85|1860.15|1868.86|1860.16|1867.6|1858.9|28
1626523150000|2021-07-17 11:59:10|1868.84|1860.14|1869.69|1860.99|1869.69|1860.99|1868.11|1859.41|30
1626523160000|2021-07-17 11:59:20|1869.84|1861.14|1869.72|1861.02|1870.04|1861.34|1869.72|1861.02|35
1626523170000|2021-07-17 11:59:30|1869.71|1861.01|1869.5|1860.8|1869.74|1861.04|1869.47|1860.77|23
1626523180000|2021-07-17 11:59:40|1869.51|1860.81|1868.87|1860.17|1869.51|1860.81|1868.84|1860.14|23
1626523190000|2021-07-17 11:59:50|1868.91|1860.21|1869.74|1861.04|1869.81|1861.11|1868.8|1860.1|29
1626523200000|2021-07-17 12:00:00|1869.81|1861.11|1868.34|1859.64|1869.81|1861.11|1868.34|1859.64|32
1626523210000|2021-07-17 12:00:10|1868.38|1859.68|1868.79|1860.09|1868.94|1860.24|1868.38|1859.68|24
1626523220000|2021-07-17 12:00:20|1868.76|1860.06|1868.2|1859.5|1868.81|1860.11|1868.19|1859.49|31
1626523230000|2021-07-17 12:00:30|1868.19|1859.49|1868.24|1859.54|1868.26|1859.56|1868.17|1859.47|17
1626523240000|2021-07-17 12:00:40|1868.23|1859.53|1867.83|1859.13|1868.24|1859.54|1867.73|1859.03|25
1626523250000|2021-07-17 12:00:50|1867.86|1859.16|1867.48|1858.78|1867.87|1859.17|1867.34|1858.64|24
1626523260000|2021-07-17 12:01:00|1867.49|1858.79|1868.02|1859.32|1868.03|1859.33|1867.49|1858.79|14
1626523270000|2021-07-17 12:01:10|1868.17|1859.47|1868.64|1859.94|1868.94|1860.24|1868.17|1859.47|29
1626523280000|2021-07-17 12:01:20|1868.58|1859.88|1868.64|1859.94|1868.96|1860.26|1868.58|1859.88|33
1626523290000|2021-07-17 12:01:30|1868.6|1859.9|1867.91|1859.21|1868.6|1859.9|1867.78|1859.08|27
1626523300000|2021-07-17 12:01:40|1867.93|1859.23|1867.72|1859.02|1868.13|1859.43|1867.72|1859.02|29
1626523310000|2021-07-17 12:01:50|1867.34|1858.64|1866.81|1858.11|1867.34|1858.64|1866.52|1857.82|33
1626523320000|2021-07-17 12:02:00|1866.8|1858.1|1867.37|1858.67|1867.5|1858.8|1866.79|1858.09|32
1626523330000|2021-07-17 12:02:10|1867.38|1858.68|1867.48|1858.78|1867.51|1858.81|1867.27|1858.57|26
1626523340000|2021-07-17 12:02:20|1867.45|1858.75|1867.62|1858.92|1867.67|1858.97|1867.45|1858.75|23
1626523350000|2021-07-17 12:02:30|1867.52|1858.82|1866.96|1858.26|1867.52|1858.82|1866.49|1857.79|23
1626523360000|2021-07-17 12:02:40|1866.95|1858.25|1867.27|1858.57|1867.27|1858.57|1866.77|1858.07|27
1626523370000|2021-07-17 12:02:50|1867.29|1858.59|1866.94|1858.24|1867.3|1858.6|1866.76|1858.06|30
1626523380000|2021-07-17 12:03:00|1866.92|1858.22|1865.78|1857.08|1866.92|1858.22|1865.78|1857.08|28
1626523390000|2021-07-17 12:03:10|1865.77|1857.07|1866.01|1857.31|1866.05|1857.35|1865.47|1856.77|35
1626523400000|2021-07-17 12:03:20|1865.97|1857.27|1865.83|1857.13|1866.01|1857.31|1865.76|1857.06|31
1626523410000|2021-07-17 12:03:30|1865.8|1857.1|1865.76|1857.06|1865.88|1857.18|1865.7|1857|23
1626523420000|2021-07-17 12:03:40|1865.71|1857.01|1865.69|1856.99|1865.79|1857.09|1865.69|1856.99|17
1626523430000|2021-07-17 12:03:50|1865.72|1857.02|1865.62|1856.92|1865.72|1857.02|1865.61|1856.91|19
1626523440000|2021-07-17 12:04:00|1865.61|1856.91|1865.58|1856.88|1865.63|1856.93|1865.58|1856.88|15
1626523450000|2021-07-17 12:04:10|1865.59|1856.89|1865.74|1857.04|1865.78|1857.08|1865.59|1856.89|14
1626523460000|2021-07-17 12:04:20|1865.76|1857.06|1866.13|1857.43|1866.19|1857.49|1865.67|1856.97|26
1626523470000|2021-07-17 12:04:30|1866.14|1857.44|1865.65|1856.95|1866.17|1857.47|1865.58|1856.88|21
1626523480000|2021-07-17 12:04:40|1865.7|1857|1865.88|1857.18|1865.95|1857.25|1865.7|1857|16
1626523490000|2021-07-17 12:04:50|1865.85|1857.15|1865.67|1856.97|1865.85|1857.15|1865.41|1856.71|25
1626523500000|2021-07-17 12:05:00|1865.57|1856.87|1865.18|1856.48|1865.64|1856.94|1865.07|1856.37|33
1626523510000|2021-07-17 12:05:10|1865.2|1856.5|1865.85|1857.15|1865.93|1857.23|1865.15|1856.45|30
1626523520000|2021-07-17 12:05:20|1865.8|1857.1|1866.16|1857.46|1866.27|1857.57|1865.79|1857.09|31
1626523530000|2021-07-17 12:05:30|1866.19|1857.49|1867.17|1858.47|1867.27|1858.57|1866.19|1857.49|33
1626523540000|2021-07-17 12:05:40|1867.22|1858.52|1867.13|1858.43|1867.25|1858.55|1867.09|1858.39|23
1626523550000|2021-07-17 12:05:50|1867.14|1858.44|1867.99|1859.29|1867.99|1859.29|1867.12|1858.42|27
1626523560000|2021-07-17 12:06:00|1868|1859.3|1867.87|1859.17|1868.11|1859.41|1867.87|1859.17|25
1626523570000|2021-07-17 12:06:10|1867.9|1859.2|1868.14|1859.44|1868.17|1859.47|1867.82|1859.12|21
1626523580000|2021-07-17 12:06:20|1868.09|1859.39|1867.56|1858.86|1868.12|1859.42|1867.54|1858.84|27
1626523590000|2021-07-17 12:06:30|1867.61|1858.91|1869.09|1860.39|1869.11|1860.41|1867.61|1858.91|34
1626523600000|2021-07-17 12:06:40|1869.05|1860.35|1869.46|1860.76|1869.46|1860.76|1869.02|1860.32|24
1626523610000|2021-07-17 12:06:50|1869.44|1860.74|1869.8|1861.1|1869.85|1861.15|1869.44|1860.74|31
1626523620000|2021-07-17 12:07:00|1869.79|1861.09|1868.2|1859.5|1869.79|1861.09|1868.1|1859.4|31
1626523630000|2021-07-17 12:07:10|1868.25|1859.55|1867.77|1859.07|1868.26|1859.56|1867.77|1859.07|34
1626523640000|2021-07-17 12:07:20|1867.75|1859.05|1868.9|1860.2|1868.9|1860.2|1867.75|1859.05|31
1626523650000|2021-07-17 12:07:30|1869.03|1860.33|1869.16|1860.46|1869.2|1860.5|1868.82|1860.12|31
1626523660000|2021-07-17 12:07:40|1869.18|1860.48|1869.15|1860.45|1869.31|1860.61|1869.01|1860.31|34
1626523670000|2021-07-17 12:07:50|1869.13|1860.43|1868.88|1860.18|1869.27|1860.57|1868.87|1860.17|28
1626523680000|2021-07-17 12:08:00|1868.89|1860.19|1869.24|1860.54|1869.24|1860.54|1868.86|1860.16|31
1626523690000|2021-07-17 12:08:10|1869.23|1860.53|1869.11|1860.41|1869.36|1860.66|1869.11|1860.41|31
1626523700000|2021-07-17 12:08:20|1869.03|1860.33|1869.13|1860.43|1869.21|1860.51|1868.85|1860.15|35
1626523710000|2021-07-17 12:08:30|1869.14|1860.44|1869.38|1860.68|1869.38|1860.68|1869.06|1860.36|27
1626523720000|2021-07-17 12:08:40|1869.37|1860.67|1869.29|1860.59|1869.37|1860.67|1869.24|1860.54|11
1626523730000|2021-07-17 12:08:50|1869.31|1860.61|1869.26|1860.56|1869.32|1860.62|1869.21|1860.51|21
1626523740000|2021-07-17 12:09:00|1869.27|1860.57|1869.26|1860.56|1869.29|1860.59|1869.25|1860.55|18
1626523750000|2021-07-17 12:09:10|1869.27|1860.57|1870.08|1861.38|1870.08|1861.38|1869.25|1860.55|22
1626523760000|2021-07-17 12:09:20|1870.11|1861.41|1870.31|1861.61|1870.61|1861.91|1870.11|1861.41|20
1626523770000|2021-07-17 12:09:30|1870.35|1861.65|1869.92|1861.22|1870.46|1861.76|1869.92|1861.22|26
1626523780000|2021-07-17 12:09:40|1869.78|1861.08|1869.29|1860.59|1869.78|1861.08|1869.29|1860.59|32
1626523790000|2021-07-17 12:09:50|1869.27|1860.57|1869.4|1860.7|1869.47|1860.77|1869.17|1860.47|29
1626523800000|2021-07-17 12:10:00|1869.38|1860.68|1868.18|1859.48|1869.4|1860.7|1868.16|1859.46|28
1626523810000|2021-07-17 12:10:10|1868.17|1859.47|1867.52|1858.82|1868.17|1859.47|1867.52|1858.82|27
1626523820000|2021-07-17 12:10:20|1867.51|1858.81|1868.02|1859.32|1868.1|1859.4|1867.45|1858.75|32
1626523830000|2021-07-17 12:10:30|1868|1859.3|1868.37|1859.67|1868.46|1859.76|1867.88|1859.18|26
1626523840000|2021-07-17 12:10:40|1868.35|1859.65|1868.45|1859.75|1868.45|1859.75|1868.29|1859.59|27
1626523850000|2021-07-17 12:10:50|1868.46|1859.76|1868.68|1859.98|1868.68|1859.98|1868.38|1859.68|25
1626523860000|2021-07-17 12:11:00|1868.67|1859.97|1868.54|1859.84|1868.68|1859.98|1868.44|1859.74|22
1626523870000|2021-07-17 12:11:10|1868.52|1859.82|1868.5|1859.8|1868.53|1859.83|1868.43|1859.73|20
1626523880000|2021-07-17 12:11:20|1868.49|1859.79|1868.68|1859.98|1868.68|1859.98|1868.43|1859.73|19
1626523890000|2021-07-17 12:11:30|1868.69|1859.99|1868.69|1859.99|1868.73|1860.03|1868.68|1859.98|7
1626523900000|2021-07-17 12:11:40|1868.68|1859.98|1868.54|1859.84|1868.68|1859.98|1868.52|1859.82|21
1626523910000|2021-07-17 12:11:50|1868.57|1859.87|1868.57|1859.87|1868.59|1859.89|1868.53|1859.83|17
1626523920000|2021-07-17 12:12:00|1868.59|1859.89|1868.59|1859.89|1868.59|1859.89|1868.59|1859.89|1
1626523930000|2021-07-17 12:12:10|1868.6|1859.9|1868.66|1859.96|1868.69|1859.99|1868.57|1859.87|21
1626523940000|2021-07-17 12:12:20|1868.67|1859.97|1868.31|1859.61|1868.77|1860.07|1868.22|1859.52|18
1626523950000|2021-07-17 12:12:30|1868.32|1859.62|1868.1|1859.4|1868.32|1859.62|1868.1|1859.4|30
1626523960000|2021-07-17 12:12:40|1868.11|1859.41|1868.34|1859.64|1868.34|1859.64|1868.05|1859.35|19
1626523970000|2021-07-17 12:12:50|1868.32|1859.62|1869.26|1860.56|1869.28|1860.58|1868.32|1859.62|20
1626523980000|2021-07-17 12:13:00|1869.25|1860.55|1870.5|1861.8|1870.64|1861.94|1869.05|1860.35|29
1626523990000|2021-07-17 12:13:10|1870.49|1861.79|1870.11|1861.41|1870.6|1861.9|1870.11|1861.41|27
1626524000000|2021-07-17 12:13:20|1870.01|1861.31|1869.69|1860.99|1870.06|1861.36|1869.65|1860.95|18
1626524010000|2021-07-17 12:13:30|1869.64|1860.94|1869.88|1861.18|1869.97|1861.27|1869.57|1860.87|25
1626524020000|2021-07-17 12:13:40|1869.93|1861.23|1869.96|1861.26|1870.06|1861.36|1869.89|1861.19|21
1626524030000|2021-07-17 12:13:50|1869.89|1861.19|1869.78|1861.08|1869.94|1861.24|1869.67|1860.97|22
1626524040000|2021-07-17 12:14:00|1869.72|1861.02|1869.28|1860.58|1869.73|1861.03|1869.22|1860.52|27
1626524050000|2021-07-17 12:14:10|1869.29|1860.59|1869.91|1861.21|1869.92|1861.22|1869.06|1860.36|28
1626524060000|2021-07-17 12:14:20|1869.89|1861.19|1869.82|1861.12|1869.89|1861.19|1869.76|1861.06|24
1626524070000|2021-07-17 12:14:30|1869.84|1861.14|1869.74|1861.04|1870.06|1861.36|1869.6|1860.9|28
1626524080000|2021-07-17 12:14:40|1869.76|1861.06|1869.38|1860.68|1869.77|1861.07|1869.04|1860.34|28
1626524090000|2021-07-17 12:14:50|1869.35|1860.65|1869.34|1860.64|1869.4|1860.7|1869.32|1860.62|26
1626524100000|2021-07-17 12:15:00|1869.5|1860.8|1869.93|1861.23|1869.94|1861.24|1869.07|1860.37|28
1626524110000|2021-07-17 12:15:10|1869.95|1861.25|1870.34|1861.64|1870.36|1861.66|1869.95|1861.25|29
1626524120000|2021-07-17 12:15:20|1870.35|1861.65|1870.44|1861.74|1870.52|1861.82|1870.34|1861.64|17
1626524130000|2021-07-17 12:15:30|1870.45|1861.75|1870.83|1862.13|1870.83|1862.13|1870.02|1861.32|29
1626524140000|2021-07-17 12:15:40|1870.86|1862.16|1871.1|1862.4|1871.11|1862.41|1870.86|1862.16|26
1626524150000|2021-07-17 12:15:50|1871.09|1862.39|1870.57|1861.87|1871.11|1862.41|1870.57|1861.87|33
1626524160000|2021-07-17 12:16:00|1870.58|1861.88|1870.13|1861.43|1870.86|1862.16|1870.13|1861.43|25
1626524170000|2021-07-17 12:16:10|1870.14|1861.44|1869.86|1861.16|1870.14|1861.44|1869.6|1860.9|32
1626524180000|2021-07-17 12:16:20|1869.85|1861.15|1870.74|1862.04|1870.82|1862.12|1869.85|1861.15|30
1626524190000|2021-07-17 12:16:30|1870.73|1862.03|1870.66|1861.96|1870.83|1862.13|1870.62|1861.92|29
1626524200000|2021-07-17 12:16:40|1870.76|1862.06|1870.75|1862.05|1870.77|1862.07|1870.66|1861.96|17
1626524210000|2021-07-17 12:16:50|1870.66|1861.96|1870.71|1862.01|1870.85|1862.15|1870.4|1861.7|27
1626524220000|2021-07-17 12:17:00|1870.74|1862.04|1871.19|1862.49|1871.2|1862.5|1870.74|1862.04|27
1626524230000|2021-07-17 12:17:10|1871.17|1862.47|1871.16|1862.46|1871.2|1862.5|1871.12|1862.42|17
1626524240000|2021-07-17 12:17:20|1871.15|1862.45|1871.17|1862.47|1871.17|1862.47|1871.11|1862.41|10
1626524250000|2021-07-17 12:17:30|1871.18|1862.48|1871.21|1862.51|1871.36|1862.66|1871|1862.3|32
1626524260000|2021-07-17 12:17:40|1871.22|1862.52|1871.29|1862.59|1871.31|1862.61|1871.22|1862.52|6
1626524270000|2021-07-17 12:17:50|1871.28|1862.58|1871.61|1862.91|1871.61|1862.91|1871.28|1862.58|16
1626524280000|2021-07-17 12:18:00|1871.55|1862.85|1871.58|1862.88|1871.58|1862.88|1870.87|1862.17|20
1626524290000|2021-07-17 12:18:10|1871.6|1862.9|1873.35|1864.65|1873.35|1864.65|1871.6|1862.9|23
1626524300000|2021-07-17 12:18:20|1873.56|1864.86|1872.27|1863.57|1873.61|1864.91|1872.25|1863.55|36
1626524310000|2021-07-17 12:18:30|1872.25|1863.55|1872.34|1863.64|1872.44|1863.74|1872.2|1863.5|34
1626524320000|2021-07-17 12:18:40|1872.33|1863.63|1872.33|1863.63|1872.35|1863.65|1872.29|1863.59|16
1626524330000|2021-07-17 12:18:50|1872.34|1863.64|1872.68|1863.98|1872.68|1863.98|1872.28|1863.58|21
1626524340000|2021-07-17 12:19:00|1872.69|1863.99|1872.64|1863.94|1872.75|1864.05|1872.61|1863.91|24
1626524350000|2021-07-17 12:19:10|1872.66|1863.96|1872.19|1863.49|1872.66|1863.96|1872.03|1863.33|25
1626524360000|2021-07-17 12:19:20|1872.18|1863.48|1872.05|1863.35|1872.21|1863.51|1871.93|1863.23|21
1626524370000|2021-07-17 12:19:30|1872.02|1863.32|1871.21|1862.51|1872.02|1863.32|1871.21|1862.51|25
1626524380000|2021-07-17 12:19:40|1871.12|1862.42|1871.19|1862.49|1871.35|1862.65|1871.08|1862.38|39
1626524390000|2021-07-17 12:19:50|1871.18|1862.48|1870.54|1861.84|1871.18|1862.48|1870.49|1861.79|30
1626524400000|2021-07-17 12:20:00|1870.56|1861.86|1870.69|1861.99|1870.78|1862.08|1870.42|1861.72|36
1626524410000|2021-07-17 12:20:10|1870.63|1861.93|1871.44|1862.74|1871.45|1862.75|1870.62|1861.92|31
1626524420000|2021-07-17 12:20:20|1871.46|1862.76|1870.93|1862.23|1871.48|1862.78|1870.93|1862.23|30
1626524430000|2021-07-17 12:20:30|1870.89|1862.19|1871.25|1862.55|1871.29|1862.59|1870.89|1862.19|24
1626524440000|2021-07-17 12:20:40|1871.26|1862.56|1870.67|1861.97|1871.45|1862.75|1870.67|1861.97|22
1626524450000|2021-07-17 12:20:50|1870.5|1861.8|1870.17|1861.47|1870.56|1861.86|1870.08|1861.38|30
1626524460000|2021-07-17 12:21:00|1870.2|1861.5|1870.84|1862.14|1870.84|1862.14|1870.18|1861.48|26
1626524470000|2021-07-17 12:21:10|1871.01|1862.31|1871.08|1862.38|1871.23|1862.53|1871.01|1862.31|36
1626524480000|2021-07-17 12:21:20|1871.06|1862.36|1870.94|1862.24|1871.08|1862.38|1870.94|1862.24|22
1626524490000|2021-07-17 12:21:30|1870.95|1862.25|1870.36|1861.66|1870.99|1862.29|1870.35|1861.65|25
1626524500000|2021-07-17 12:21:40|1870.38|1861.68|1871.66|1862.96|1871.66|1862.96|1870.33|1861.63|31
1626524510000|2021-07-17 12:21:50|1871.65|1862.95|1871.89|1863.19|1871.93|1863.23|1871.47|1862.77|32
1626524520000|2021-07-17 12:22:00|1871.92|1863.22|1871.57|1862.87|1871.92|1863.22|1871.52|1862.82|23
1626524530000|2021-07-17 12:22:10|1871.56|1862.86|1871.39|1862.69|1871.57|1862.87|1871.32|1862.62|28
1626524540000|2021-07-17 12:22:20|1871.41|1862.71|1871.31|1862.61|1871.41|1862.71|1871.31|1862.61|21
1626524550000|2021-07-17 12:22:30|1871.33|1862.63|1871.91|1863.21|1871.93|1863.23|1871.33|1862.63|34
1626524560000|2021-07-17 12:22:40|1871.88|1863.18|1871.8|1863.1|1872.2|1863.5|1871.71|1863.01|27
1626524570000|2021-07-17 12:22:50|1871.7|1863|1871.79|1863.09|1872.08|1863.38|1871.51|1862.81|28
1626524580000|2021-07-17 12:23:00|1871.71|1863.01|1871.93|1863.23|1871.93|1863.23|1871.53|1862.83|29
1626524590000|2021-07-17 12:23:10|1871.92|1863.22|1872.16|1863.46|1872.35|1863.65|1871.92|1863.22|27
1626524600000|2021-07-17 12:23:20|1872.15|1863.45|1872.45|1863.75|1872.46|1863.76|1871.97|1863.27|24
1626524610000|2021-07-17 12:23:30|1872.52|1863.82|1872.65|1863.95|1872.65|1863.95|1872.4|1863.7|27
1626524620000|2021-07-17 12:23:40|1872.62|1863.92|1871.94|1863.24|1872.66|1863.96|1871.94|1863.24|28
1626524630000|2021-07-17 12:23:50|1871.93|1863.23|1872.27|1863.57|1872.27|1863.57|1871.93|1863.23|29
1626524640000|2021-07-17 12:24:00|1872.24|1863.54|1872.15|1863.45|1872.24|1863.54|1871.95|1863.25|27
1626524650000|2021-07-17 12:24:10|1872.17|1863.47|1872.18|1863.48|1872.18|1863.48|1872.1|1863.4|19
1626524660000|2021-07-17 12:24:20|1872.16|1863.46|1872.38|1863.68|1872.38|1863.68|1872.16|1863.46|26
1626524670000|2021-07-17 12:24:30|1872.36|1863.66|1872.6|1863.9|1872.6|1863.9|1872.27|1863.57|24
1626524680000|2021-07-17 12:24:40|1872.74|1864.04|1873.03|1864.33|1873.08|1864.38|1872.74|1864.04|25
1626524690000|2021-07-17 12:24:50|1873.05|1864.35|1873.34|1864.64|1873.43|1864.73|1873.03|1864.33|19
1626524700000|2021-07-17 12:25:00|1873.4|1864.7|1875.87|1867.17|1875.97|1867.27|1873.4|1864.7|24
1626524710000|2021-07-17 12:25:10|1875.91|1867.21|1876.19|1867.49|1876.32|1867.62|1875.73|1867.03|27
1626524720000|2021-07-17 12:25:20|1876.15|1867.45|1875.85|1867.15|1876.15|1867.45|1875.46|1866.76|28
1626524730000|2021-07-17 12:25:30|1875.89|1867.19|1875.97|1867.27|1876|1867.3|1875.47|1866.77|29
1626524740000|2021-07-17 12:25:40|1875.98|1867.28|1876.47|1867.77|1876.54|1867.84|1875.98|1867.28|16
1626524750000|2021-07-17 12:25:50|1876.48|1867.78|1876.01|1867.31|1876.48|1867.78|1875.81|1867.11|28
1626524760000|2021-07-17 12:26:00|1876|1867.3|1875.71|1867.01|1876|1867.3|1875.5|1866.8|33
1626524770000|2021-07-17 12:26:10|1875.7|1867|1875.17|1866.47|1875.71|1867.01|1875.17|1866.47|23
1626524780000|2021-07-17 12:26:20|1875.04|1866.34|1874.41|1865.71|1875.04|1866.34|1874.41|1865.71|30
1626524790000|2021-07-17 12:26:30|1874.39|1865.69|1873.61|1864.91|1874.59|1865.89|1873.41|1864.71|32
1626524800000|2021-07-17 12:26:40|1873.62|1864.92|1873.23|1864.53|1873.62|1864.92|1873.09|1864.39|29
1626524810000|2021-07-17 12:26:50|1873.21|1864.51|1873.35|1864.65|1873.42|1864.72|1873.2|1864.5|19
1626524820000|2021-07-17 12:27:00|1873.36|1864.66|1873.17|1864.47|1873.36|1864.66|1873.1|1864.4|24
1626524830000|2021-07-17 12:27:10|1873.18|1864.48|1873.56|1864.86|1873.64|1864.94|1873.18|1864.48|23
1626524840000|2021-07-17 12:27:20|1873.59|1864.89|1873.5|1864.8|1873.64|1864.94|1873.5|1864.8|19
1626524850000|2021-07-17 12:27:30|1873.46|1864.76|1873.66|1864.96|1873.67|1864.97|1873.23|1864.53|27
1626524860000|2021-07-17 12:27:40|1873.59|1864.89|1873.36|1864.66|1873.61|1864.91|1873.32|1864.62|29
1626524870000|2021-07-17 12:27:50|1873.37|1864.67|1873.34|1864.64|1873.42|1864.72|1873.33|1864.63|12
1626524880000|2021-07-17 12:28:00|1873.35|1864.65|1873.01|1864.31|1873.35|1864.65|1873.01|1864.31|25
1626524890000|2021-07-17 12:28:10|1873.02|1864.32|1872.94|1864.24|1873.05|1864.35|1872.91|1864.21|20
1626524900000|2021-07-17 12:28:20|1872.93|1864.23|1873.16|1864.46|1873.29|1864.59|1872.93|1864.23|20
1626524910000|2021-07-17 12:28:30|1873.26|1864.56|1873.3|1864.6|1873.5|1864.8|1873.26|1864.56|19
1626524920000|2021-07-17 12:28:40|1873.31|1864.61|1873.69|1864.99|1873.93|1865.23|1873.31|1864.61|23
1626524930000|2021-07-17 12:28:50|1873.64|1864.94|1874.88|1866.18|1874.89|1866.19|1873.64|1864.94|27
1626524940000|2021-07-17 12:29:00|1874.71|1866.01|1874.47|1865.77|1874.72|1866.02|1874.32|1865.62|33
1626524950000|2021-07-17 12:29:10|1874.51|1865.81|1874.43|1865.73|1874.51|1865.81|1874.41|1865.71|15
1626524960000|2021-07-17 12:29:20|1874.4|1865.7|1873.78|1865.08|1874.4|1865.7|1873.69|1864.99|26
1626524970000|2021-07-17 12:29:30|1873.76|1865.06|1873.79|1865.09|1873.84|1865.14|1873.76|1865.06|7
1626524980000|2021-07-17 12:29:40|1873.63|1864.93|1873.78|1865.08|1873.78|1865.08|1873.44|1864.74|18
1626524990000|2021-07-17 12:29:50|1873.76|1865.06|1874|1865.3|1874.08|1865.38|1873.71|1865.01|22
1626525000000|2021-07-17 12:30:00|1874.01|1865.31|1873.93|1865.23|1874.05|1865.35|1873.93|1865.23|24
1626525010000|2021-07-17 12:30:10|1873.87|1865.17|1873.85|1865.15|1873.95|1865.25|1873.85|1865.15|23
1626525020000|2021-07-17 12:30:20|1873.86|1865.16|1873.82|1865.12|1873.86|1865.16|1873.81|1865.11|6
1626525030000|2021-07-17 12:30:30|1873.81|1865.11|1873.4|1864.7|1873.82|1865.12|1873.39|1864.69|16
1626525040000|2021-07-17 12:30:40|1873.37|1864.67|1873.71|1865.01|1873.72|1865.02|1873.37|1864.67|22
1626525050000|2021-07-17 12:30:50|1873.59|1864.89|1873.33|1864.63|1873.59|1864.89|1873.3|1864.6|27
1626525060000|2021-07-17 12:31:00|1873.3|1864.6|1874.34|1865.64|1874.36|1865.66|1873.29|1864.59|26
1626525070000|2021-07-17 12:31:10|1874.35|1865.65|1874.78|1866.08|1874.81|1866.11|1874.35|1865.65|21
1626525080000|2021-07-17 12:31:20|1874.8|1866.1|1875.53|1866.83|1875.53|1866.83|1874.8|1866.1|28
1626525090000|2021-07-17 12:31:30|1875.55|1866.85|1875.67|1866.97|1875.67|1866.97|1875.55|1866.85|11
1626525100000|2021-07-17 12:31:40|1875.69|1866.99|1875.69|1866.99|1875.69|1866.99|1875.69|1866.99|1
1626525110000|2021-07-17 12:31:50|1875.71|1867.01|1877.21|1868.51|1877.21|1868.51|1875.71|1867.01|28
1626525120000|2021-07-17 12:32:00|1877.26|1868.56|1877.11|1868.41|1877.4|1868.7|1877.09|1868.39|29
1626525130000|2021-07-17 12:32:10|1877.07|1868.37|1878.18|1869.48|1878.18|1869.48|1877.07|1868.37|27
1626525140000|2021-07-17 12:32:20|1878.17|1869.47|1878.53|1869.83|1878.53|1869.83|1878.04|1869.34|21
1626525150000|2021-07-17 12:32:30|1878.71|1870.01|1879.19|1870.49|1879.27|1870.57|1878.71|1870.01|31
1626525160000|2021-07-17 12:32:40|1879.11|1870.41|1879.3|1870.6|1879.33|1870.63|1879.1|1870.4|14
1626525170000|2021-07-17 12:32:50|1879.29|1870.59|1880.47|1871.77|1880.89|1872.19|1879.17|1870.47|31
1626525180000|2021-07-17 12:33:00|1880.42|1871.72|1880.28|1871.58|1880.79|1872.09|1879.73|1871.03|33
1626525190000|2021-07-17 12:33:10|1880.31|1871.61|1879.37|1870.67|1880.31|1871.61|1879.35|1870.65|33
1626525200000|2021-07-17 12:33:20|1879.21|1870.51|1879.84|1871.14|1879.84|1871.14|1878.89|1870.19|30
1626525210000|2021-07-17 12:33:30|1879.82|1871.12|1879.77|1871.07|1879.84|1871.14|1879.74|1871.04|14
1626525220000|2021-07-17 12:33:40|1879.78|1871.08|1880.28|1871.58|1880.28|1871.58|1879.32|1870.62|28
1626525230000|2021-07-17 12:33:50|1880.3|1871.6|1879.99|1871.29|1880.34|1871.64|1879.95|1871.25|30
1626525240000|2021-07-17 12:34:00|1880.05|1871.35|1878.98|1870.28|1880.05|1871.35|1878.98|1870.28|27
1626525250000|2021-07-17 12:34:10|1879.03|1870.33|1879.19|1870.49|1879.19|1870.49|1879.01|1870.31|23
1626525260000|2021-07-17 12:34:20|1879.23|1870.53|1879.42|1870.72|1879.42|1870.72|1879.23|1870.53|19
1626525270000|2021-07-17 12:34:30|1879.4|1870.7|1880.28|1871.58|1880.34|1871.64|1879.4|1870.7|18
1626525280000|2021-07-17 12:34:40|1880.31|1871.61|1879.88|1871.18|1880.31|1871.61|1879.72|1871.02|26
1626525290000|2021-07-17 12:34:50|1879.89|1871.19|1879.8|1871.1|1880.27|1871.57|1879.8|1871.1|30
1626525300000|2021-07-17 12:35:00|1879.65|1870.95|1880.37|1871.67|1880.38|1871.68|1879.39|1870.69|24
1626525310000|2021-07-17 12:35:10|1880.35|1871.65|1880.68|1871.98|1880.68|1871.98|1880.22|1871.52|13
1626525320000|2021-07-17 12:35:20|1880.79|1872.09|1880.77|1872.07|1880.83|1872.13|1880.34|1871.64|30
1626525330000|2021-07-17 12:35:30|1880.88|1872.18|1880.48|1871.78|1880.91|1872.21|1880.48|1871.78|27
1626525340000|2021-07-17 12:35:40|1880.47|1871.77|1880.51|1871.81|1880.52|1871.82|1880.44|1871.74|14
1626525350000|2021-07-17 12:35:50|1880.72|1872.02|1880.94|1872.24|1880.95|1872.25|1880.72|1872.02|25
1626525360000|2021-07-17 12:36:00|1880.97|1872.27|1880.42|1871.72|1880.97|1872.27|1880.39|1871.69|30
1626525370000|2021-07-17 12:36:10|1880.44|1871.74|1880.34|1871.64|1880.5|1871.8|1880.29|1871.59|26
1626525380000|2021-07-17 12:36:20|1880.32|1871.62|1880|1871.3|1880.37|1871.67|1879.8|1871.1|24
1626525390000|2021-07-17 12:36:30|1880.07|1871.37|1880.21|1871.51|1880.23|1871.53|1880.07|1871.37|19
1626525400000|2021-07-17 12:36:40|1880.18|1871.48|1880.27|1871.57|1880.27|1871.57|1880.18|1871.48|8
1626525410000|2021-07-17 12:36:50|1880.26|1871.56|1880.39|1871.69|1880.39|1871.69|1880.26|1871.56|8
1626525420000|2021-07-17 12:37:00|1880.41|1871.71|1880.54|1871.84|1880.85|1872.15|1880.41|1871.71|28
1626525430000|2021-07-17 12:37:10|1880.46|1871.76|1880.91|1872.21|1880.91|1872.21|1880.15|1871.45|32
1626525440000|2021-07-17 12:37:20|1880.97|1872.27|1880.6|1871.9|1881.08|1872.38|1880.41|1871.71|34
1626525450000|2021-07-17 12:37:30|1880.62|1871.92|1880.9|1872.2|1881.07|1872.37|1880.39|1871.69|37
1626525460000|2021-07-17 12:37:40|1880.97|1872.27|1881.04|1872.34|1881.12|1872.42|1880.93|1872.23|30
1626525470000|2021-07-17 12:37:50|1881.05|1872.35|1881.01|1872.31|1881.05|1872.35|1880.83|1872.13|27
1626525480000|2021-07-17 12:38:00|1880.98|1872.28|1880.8|1872.1|1880.98|1872.28|1880.66|1871.96|22
1626525490000|2021-07-17 12:38:10|1880.77|1872.07|1881.07|1872.37|1881.07|1872.37|1880.73|1872.03|18
1626525500000|2021-07-17 12:38:20|1881.03|1872.33|1882.15|1873.45|1882.15|1873.45|1881.01|1872.31|30
1626525510000|2021-07-17 12:38:30|1882.13|1873.43|1882.16|1873.46|1882.23|1873.53|1881.41|1872.71|37
1626525520000|2021-07-17 12:38:40|1882.18|1873.48|1881.03|1872.33|1882.21|1873.51|1881.02|1872.32|36
1626525530000|2021-07-17 12:38:50|1881.04|1872.34|1881.22|1872.52|1881.22|1872.52|1880.96|1872.26|33
1626525540000|2021-07-17 12:39:00|1881.25|1872.55|1881.95|1873.25|1882.22|1873.52|1881.22|1872.52|33
1626525550000|2021-07-17 12:39:10|1881.73|1873.03|1881.55|1872.85|1881.73|1873.03|1881.31|1872.61|25
1626525560000|2021-07-17 12:39:20|1881.56|1872.86|1880.78|1872.08|1881.56|1872.86|1880.53|1871.83|32
1626525570000|2021-07-17 12:39:30|1880.85|1872.15|1880.42|1871.72|1880.87|1872.17|1880.3|1871.6|28
1626525580000|2021-07-17 12:39:40|1880.44|1871.74|1880.32|1871.62|1880.66|1871.96|1880.31|1871.61|30
1626525590000|2021-07-17 12:39:50|1880.33|1871.63|1880.27|1871.57|1880.33|1871.63|1880.22|1871.52|18
1626525600000|2021-07-17 12:40:00|1880.24|1871.54|1880.35|1871.65|1880.38|1871.68|1880.24|1871.54|14
1626525610000|2021-07-17 12:40:10|1880.48|1871.78|1881.12|1872.42|1881.16|1872.46|1880.48|1871.78|28
1626525620000|2021-07-17 12:40:20|1881.1|1872.4|1880.27|1871.57|1881.1|1872.4|1880.27|1871.57|19
1626525630000|2021-07-17 12:40:30|1880.26|1871.56|1879.97|1871.27|1880.4|1871.7|1879.97|1871.27|22
1626525640000|2021-07-17 12:40:40|1879.93|1871.23|1879.77|1871.07|1879.93|1871.23|1879.75|1871.05|15
1626525650000|2021-07-17 12:40:50|1879.72|1871.02|1879.77|1871.07|1879.77|1871.07|1879.63|1870.93|24
1626525660000|2021-07-17 12:41:00|1879.76|1871.06|1879.69|1870.99|1879.76|1871.06|1879.41|1870.71|22
1626525670000|2021-07-17 12:41:10|1879.71|1871.01|1879.46|1870.76|1879.71|1871.01|1879.34|1870.64|23
1626525680000|2021-07-17 12:41:20|1879.47|1870.77|1879.36|1870.66|1879.47|1870.77|1879.34|1870.64|13
1626525690000|2021-07-17 12:41:30|1879.32|1870.62|1879.03|1870.33|1879.47|1870.77|1878.95|1870.25|28
1626525700000|2021-07-17 12:41:40|1879.07|1870.37|1878.92|1870.22|1879.21|1870.51|1878.8|1870.1|30
1626525710000|2021-07-17 12:41:50|1878.87|1870.17|1878.64|1869.94|1878.95|1870.25|1878.64|1869.94|26
1626525720000|2021-07-17 12:42:00|1878.58|1869.88|1879.94|1871.24|1879.96|1871.26|1878.56|1869.86|34
1626525730000|2021-07-17 12:42:10|1879.95|1871.25|1879.34|1870.64|1880.1|1871.4|1879.34|1870.64|32
1626525740000|2021-07-17 12:42:20|1879.32|1870.62|1879.15|1870.45|1879.36|1870.66|1879.12|1870.42|20
1626525750000|2021-07-17 12:42:30|1879.2|1870.5|1878.62|1869.92|1879.21|1870.51|1878.62|1869.92|29
1626525760000|2021-07-17 12:42:40|1878.57|1869.87|1878.31|1869.61|1878.7|1870|1878.31|1869.61|23
1626525770000|2021-07-17 12:42:50|1878.3|1869.6|1878|1869.3|1878.3|1869.6|1877.73|1869.03|26
1626525780000|2021-07-17 12:43:00|1878.03|1869.33|1878.38|1869.68|1878.41|1869.71|1877.59|1868.89|23
1626525790000|2021-07-17 12:43:10|1878.4|1869.7|1878.01|1869.31|1878.59|1869.89|1877.96|1869.26|33
1626525800000|2021-07-17 12:43:20|1878|1869.3|1877.82|1869.12|1878|1869.3|1877.65|1868.95|27
1626525810000|2021-07-17 12:43:30|1877.9|1869.2|1876.84|1868.14|1877.96|1869.26|1876.76|1868.06|29
1626525820000|2021-07-17 12:43:40|1876.88|1868.18|1876.16|1867.46|1876.88|1868.18|1876.08|1867.38|33
1626525830000|2021-07-17 12:43:50|1876.06|1867.36|1876.26|1867.56|1876.27|1867.57|1875.47|1866.77|31
1626525840000|2021-07-17 12:44:00|1876.3|1867.6|1877.46|1868.76|1877.51|1868.81|1876.3|1867.6|32
1626525850000|2021-07-17 12:44:10|1877.45|1868.75|1877.17|1868.47|1877.67|1868.97|1877.14|1868.44|28
1626525860000|2021-07-17 12:44:20|1877.18|1868.48|1876.53|1867.83|1877.31|1868.61|1876.53|1867.83|29
1626525870000|2021-07-17 12:44:30|1876.55|1867.85|1876.81|1868.11|1877.07|1868.37|1876.55|1867.85|31
1626525880000|2021-07-17 12:44:40|1876.82|1868.12|1877.33|1868.63|1877.53|1868.83|1876.81|1868.11|23
1626525890000|2021-07-17 12:44:50|1877.37|1868.67|1877.92|1869.22|1878.02|1869.32|1877.37|1868.67|25
1626525900000|2021-07-17 12:45:00|1877.94|1869.24|1877.64|1868.94|1877.99|1869.29|1877.6|1868.9|22
1626525910000|2021-07-17 12:45:10|1877.63|1868.93|1877.35|1868.65|1877.63|1868.93|1876.09|1867.39|34
1626525920000|2021-07-17 12:45:20|1877.36|1868.66|1877.72|1869.02|1877.82|1869.12|1877.36|1868.66|28
1626525930000|2021-07-17 12:45:30|1877.76|1869.06|1878.05|1869.35|1878.1|1869.4|1877.66|1868.96|26
1626525940000|2021-07-17 12:45:40|1878.08|1869.38|1877.25|1868.55|1878.11|1869.41|1877.22|1868.52|29
1626525950000|2021-07-17 12:45:50|1877.17|1868.47|1876.4|1867.7|1877.17|1868.47|1876.27|1867.57|31
1626525960000|2021-07-17 12:46:00|1876.39|1867.69|1876.39|1867.69|1876.39|1867.69|1876.09|1867.39|32
1626525970000|2021-07-17 12:46:10|1876.43|1867.73|1875.82|1867.12|1876.46|1867.76|1875.82|1867.12|29
1626525980000|2021-07-17 12:46:20|1875.77|1867.07|1875.64|1866.94|1875.77|1867.07|1875.39|1866.69|26
1626525990000|2021-07-17 12:46:30|1875.63|1866.93|1875.67|1866.97|1875.72|1867.02|1875.62|1866.92|23
1626526000000|2021-07-17 12:46:40|1875.79|1867.09|1875.97|1867.27|1876.18|1867.48|1875.79|1867.09|27
1626526010000|2021-07-17 12:46:50|1876.03|1867.33|1875.69|1866.99|1876.14|1867.44|1875.69|1866.99|31
1626526020000|2021-07-17 12:47:00|1875.6|1866.9|1875.69|1866.99|1875.88|1867.18|1875.6|1866.9|21
1626526030000|2021-07-17 12:47:10|1875.71|1867.01|1875.81|1867.11|1875.85|1867.15|1875.71|1867.01|11
1626526040000|2021-07-17 12:47:20|1875.82|1867.12|1876.01|1867.31|1876.01|1867.31|1875.82|1867.12|14
1626526050000|2021-07-17 12:47:30|1876.09|1867.39|1875.91|1867.21|1876.37|1867.67|1875.89|1867.19|25
1626526060000|2021-07-17 12:47:40|1875.9|1867.2|1875.95|1867.25|1876.81|1868.11|1875.66|1866.96|32
1626526070000|2021-07-17 12:47:50|1875.93|1867.23|1876|1867.3|1876.16|1867.46|1875.78|1867.08|27
1626526080000|2021-07-17 12:48:00|1876.02|1867.32|1877.17|1868.47|1877.17|1868.47|1876.02|1867.32|27
1626526090000|2021-07-17 12:48:10|1877.18|1868.48|1877.26|1868.56|1877.63|1868.93|1877.16|1868.46|32
1626526100000|2021-07-17 12:48:20|1877.25|1868.55|1877.63|1868.93|1877.63|1868.93|1877.09|1868.39|33
1626526110000|2021-07-17 12:48:30|1877.64|1868.94|1877.53|1868.83|1877.74|1869.04|1877.53|1868.83|29
1626526120000|2021-07-17 12:48:40|1877.48|1868.78|1876.81|1868.11|1877.48|1868.78|1876.75|1868.05|30
1626526130000|2021-07-17 12:48:50|1876.8|1868.1|1876.78|1868.08|1876.89|1868.19|1876.76|1868.06|21
1626526140000|2021-07-17 12:49:00|1876.79|1868.09|1877.13|1868.43|1877.37|1868.67|1876.79|1868.09|28
1626526150000|2021-07-17 12:49:10|1877.12|1868.42|1877.66|1868.96|1877.81|1869.11|1877.1|1868.4|29
1626526160000|2021-07-17 12:49:20|1877.65|1868.95|1877.36|1868.66|1877.65|1868.95|1877.36|1868.66|22
1626526170000|2021-07-17 12:49:30|1877.35|1868.65|1878.24|1869.54|1878.26|1869.56|1877.35|1868.65|24
1626526180000|2021-07-17 12:49:40|1878.32|1869.62|1878.47|1869.77|1878.48|1869.78|1877.92|1869.22|27
1626526190000|2021-07-17 12:49:50|1878.5|1869.8|1878.99|1870.29|1879|1870.3|1878.46|1869.76|28
1626526200000|2021-07-17 12:50:00|1878.97|1870.27|1878.79|1870.09|1879.05|1870.35|1878.61|1869.91|28
1626526210000|2021-07-17 12:50:10|1878.82|1870.12|1878.33|1869.63|1878.85|1870.15|1878.32|1869.62|31
1626526220000|2021-07-17 12:50:20|1878.29|1869.59|1878.19|1869.49|1878.35|1869.65|1878.14|1869.44|22
1626526230000|2021-07-17 12:50:30|1878.22|1869.52|1878.02|1869.32|1878.23|1869.53|1877.59|1868.89|32
1626526240000|2021-07-17 12:50:40|1878.03|1869.33|1877.36|1868.66|1878.28|1869.58|1877.26|1868.56|30
1626526250000|2021-07-17 12:50:50|1877.37|1868.67|1877.35|1868.65|1877.58|1868.88|1877.35|1868.65|24
1626526260000|2021-07-17 12:51:00|1877.33|1868.63|1877.52|1868.82|1877.78|1869.08|1877.28|1868.58|23
1626526270000|2021-07-17 12:51:10|1877.48|1868.78|1876.49|1867.79|1877.48|1868.78|1876.49|1867.79|36
1626526280000|2021-07-17 12:51:20|1876.47|1867.77|1876.36|1867.66|1876.48|1867.78|1876.36|1867.66|13
1626526290000|2021-07-17 12:51:30|1876.32|1867.62|1876.58|1867.88|1876.6|1867.9|1876.27|1867.57|21
1626526300000|2021-07-17 12:51:40|1876.57|1867.87|1876.44|1867.74|1876.57|1867.87|1876.44|1867.74|12
1626526310000|2021-07-17 12:51:50|1876.42|1867.72|1876.62|1867.92|1876.63|1867.93|1876.07|1867.37|23
1626526320000|2021-07-17 12:52:00|1876.59|1867.89|1876.53|1867.83|1876.6|1867.9|1876.44|1867.74|17
1626526330000|2021-07-17 12:52:10|1876.52|1867.82|1876.96|1868.26|1877.09|1868.39|1876.5|1867.8|11
1626526340000|2021-07-17 12:52:20|1876.95|1868.25|1876.86|1868.16|1876.95|1868.25|1876.79|1868.09|19
1626526350000|2021-07-17 12:52:30|1876.84|1868.14|1876.57|1867.87|1876.84|1868.14|1876.39|1867.69|33
1626526360000|2021-07-17 12:52:40|1876.62|1867.92|1876.49|1867.79|1876.87|1868.17|1876.49|1867.79|28
1626526370000|2021-07-17 12:52:50|1876.5|1867.8|1876.44|1867.74|1876.55|1867.85|1876.39|1867.69|16
1626526380000|2021-07-17 12:53:00|1876.35|1867.65|1876.63|1867.93|1876.97|1868.27|1876.33|1867.63|26
1626526390000|2021-07-17 12:53:10|1876.67|1867.97|1877.16|1868.46|1877.41|1868.71|1876.67|1867.97|26
1626526400000|2021-07-17 12:53:20|1877.13|1868.43|1877.2|1868.5|1877.23|1868.53|1877.13|1868.43|19
1626526410000|2021-07-17 12:53:30|1877.21|1868.51|1877.22|1868.52|1877.22|1868.52|1877.21|1868.51|4
1626526420000|2021-07-17 12:53:40|1877.21|1868.51|1877.99|1869.29|1878|1869.3|1877.21|1868.51|17
1626526430000|2021-07-17 12:53:50|1877.98|1869.28|1877.95|1869.25|1878.01|1869.31|1877.92|1869.22|14
1626526440000|2021-07-17 12:54:00|1877.93|1869.23|1877.75|1869.05|1877.93|1869.23|1877.61|1868.91|17
1626526450000|2021-07-17 12:54:10|1877.81|1869.11|1878.32|1869.62|1878.37|1869.67|1877.8|1869.1|28
1626526460000|2021-07-17 12:54:20|1878.24|1869.54|1878.29|1869.59|1878.48|1869.78|1878.23|1869.53|22
1626526470000|2021-07-17 12:54:30|1878.26|1869.56|1877.83|1869.13|1878.28|1869.58|1877.83|1869.13|23
1626526480000|2021-07-17 12:54:40|1877.87|1869.17|1877.95|1869.25|1878.02|1869.32|1877.87|1869.17|18
1626526490000|2021-07-17 12:54:50|1877.96|1869.26|1878.2|1869.5|1878.34|1869.64|1877.91|1869.21|27
1626526500000|2021-07-17 12:55:00|1878.3|1869.6|1876.91|1868.21|1878.3|1869.6|1876.72|1868.02|35
1626526510000|2021-07-17 12:55:10|1876.94|1868.24|1877|1868.3|1877.07|1868.37|1876.88|1868.18|24
1626526520000|2021-07-17 12:55:20|1877.01|1868.31|1876.4|1867.7|1877.04|1868.34|1876.4|1867.7|29
1626526530000|2021-07-17 12:55:30|1876.39|1867.69|1876.58|1867.88|1876.58|1867.88|1876.39|1867.69|16
1626526540000|2021-07-17 12:55:40|1876.55|1867.85|1876.53|1867.83|1876.59|1867.89|1876.42|1867.72|23
1626526550000|2021-07-17 12:55:50|1876.58|1867.88|1877.45|1868.75|1877.48|1868.78|1876.58|1867.88|22
1626526560000|2021-07-17 12:56:00|1877.44|1868.74|1877.29|1868.59|1877.44|1868.74|1877.04|1868.34|28
1626526570000|2021-07-17 12:56:10|1877.28|1868.58|1877.43|1868.73|1877.43|1868.73|1877.16|1868.46|13
1626526580000|2021-07-17 12:56:20|1877.54|1868.84|1877.88|1869.18|1878.11|1869.41|1877.49|1868.79|27
1626526590000|2021-07-17 12:56:30|1878.02|1869.32|1878.33|1869.63|1878.34|1869.64|1878.02|1869.32|20
1626526600000|2021-07-17 12:56:40|1878.32|1869.62|1878.33|1869.63|1878.33|1869.63|1878|1869.3|26
1626526610000|2021-07-17 12:56:50|1878.35|1869.65|1878.51|1869.81|1878.51|1869.81|1877.86|1869.16|30
1626526620000|2021-07-17 12:57:00|1878.49|1869.79|1878.15|1869.45|1878.49|1869.79|1878.08|1869.38|29
1626526630000|2021-07-17 12:57:10|1878.14|1869.44|1878.43|1869.73|1878.43|1869.73|1878.14|1869.44|17
1626526640000|2021-07-17 12:57:20|1878.39|1869.69|1878.74|1870.04|1878.74|1870.04|1878.39|1869.69|13
1626526650000|2021-07-17 12:57:30|1878.72|1870.02|1879.39|1870.69|1879.44|1870.74|1878.59|1869.89|26
1626526660000|2021-07-17 12:57:40|1879.37|1870.67|1879.92|1871.22|1880.18|1871.48|1879.34|1870.64|34
1626526670000|2021-07-17 12:57:50|1879.93|1871.23|1879.78|1871.08|1880.16|1871.46|1879.78|1871.08|24
1626526680000|2021-07-17 12:58:00|1879.79|1871.09|1879.78|1871.08|1879.79|1871.09|1879.66|1870.96|17
1626526690000|2021-07-17 12:58:10|1879.77|1871.07|1879.32|1870.62|1879.81|1871.11|1879.23|1870.53|18
1626526700000|2021-07-17 12:58:20|1879.31|1870.61|1878.98|1870.28|1879.37|1870.67|1878.98|1870.28|16
1626526710000|2021-07-17 12:58:30|1878.97|1870.27|1879.12|1870.42|1879.14|1870.44|1878.97|1870.27|15
1626526720000|2021-07-17 12:58:40|1879.13|1870.43|1878.84|1870.14|1879.13|1870.43|1878.74|1870.04|18
1626526730000|2021-07-17 12:58:50|1878.78|1870.08|1879.21|1870.51|1879.56|1870.86|1878.78|1870.08|26
1626526740000|2021-07-17 12:59:00|1879.2|1870.5|1879.41|1870.71|1879.41|1870.71|1879.12|1870.42|34
1626526750000|2021-07-17 12:59:10|1879.37|1870.67|1879.07|1870.37|1879.45|1870.75|1879.07|1870.37|22
1626526760000|2021-07-17 12:59:20|1879.06|1870.36|1879.16|1870.46|1879.28|1870.58|1879.06|1870.36|25
1626526770000|2021-07-17 12:59:30|1879.18|1870.48|1879.21|1870.51|1879.21|1870.51|1879.09|1870.39|27
1626526780000|2021-07-17 12:59:40|1879.32|1870.62|1879.66|1870.96|1879.7|1871|1879.32|1870.62|35
1626526790000|2021-07-17 12:59:50|1879.77|1871.07|1879.06|1870.36|1879.77|1871.07|1879.06|1870.36|26
1626526800000|2021-07-17 13:00:00|1879.03|1870.33|1879.01|1870.31|1879.03|1870.33|1878.61|1869.91|34
1626526810000|2021-07-17 13:00:10|1879.04|1870.34|1879.88|1871.18|1879.9|1871.2|1879.04|1870.34|29
1626526820000|2021-07-17 13:00:20|1879.9|1871.2|1879.17|1870.47|1879.93|1871.23|1879.17|1870.47|31
1626526830000|2021-07-17 13:00:30|1879.05|1870.35|1877.73|1869.03|1879.05|1870.35|1877.65|1868.95|35
1626526840000|2021-07-17 13:00:40|1877.7|1869|1877.28|1868.58|1877.74|1869.04|1877.25|1868.55|35
1626526850000|2021-07-17 13:00:50|1877.26|1868.56|1876.6|1867.9|1877.26|1868.56|1876.59|1867.89|35
1626526860000|2021-07-17 13:01:00|1876.62|1867.92|1876.85|1868.15|1876.85|1868.15|1876.32|1867.62|34
1626526870000|2021-07-17 13:01:10|1876.87|1868.17|1876.87|1868.17|1877.09|1868.39|1876.69|1867.99|29
1626526880000|2021-07-17 13:01:20|1876.86|1868.16|1876.39|1867.69|1876.86|1868.16|1876.35|1867.65|23
1626526890000|2021-07-17 13:01:30|1876.36|1867.66|1876.4|1867.7|1876.4|1867.7|1876.31|1867.61|23
1626526900000|2021-07-17 13:01:40|1876.53|1867.83|1877.96|1869.26|1878.14|1869.44|1876.53|1867.83|33
1626526910000|2021-07-17 13:01:50|1877.88|1869.18|1878.27|1869.57|1878.29|1869.59|1877.84|1869.14|18
1626526920000|2021-07-17 13:02:00|1878.3|1869.6|1876.65|1867.95|1878.62|1869.92|1876.47|1867.77|30
1626526930000|2021-07-17 13:02:10|1876.58|1867.88|1877.59|1868.89|1877.7|1869|1876.51|1867.81|32
1626526940000|2021-07-17 13:02:20|1877.57|1868.87|1877.25|1868.55|1877.57|1868.87|1877.14|1868.44|32
1626526950000|2021-07-17 13:02:30|1877.27|1868.57|1877.47|1868.77|1877.52|1868.82|1877.24|1868.54|27
1626526960000|2021-07-17 13:02:40|1877.52|1868.82|1878.18|1869.48|1878.27|1869.57|1877.36|1868.66|30
1626526970000|2021-07-17 13:02:50|1878.15|1869.45|1878.05|1869.35|1878.23|1869.53|1878.05|1869.35|29
1626526980000|2021-07-17 13:03:00|1878.06|1869.36|1878.43|1869.73|1878.44|1869.74|1878.06|1869.36|20
1626526990000|2021-07-17 13:03:10|1878.44|1869.74|1878.44|1869.74|1878.49|1869.79|1878.42|1869.72|11
1626527000000|2021-07-17 13:03:20|1878.42|1869.72|1878.4|1869.7|1878.45|1869.75|1878.08|1869.38|14
1626527010000|2021-07-17 13:03:30|1878.41|1869.71|1878.19|1869.49|1878.45|1869.75|1878.19|1869.49|22
1626527020000|2021-07-17 13:03:40|1878.18|1869.48|1878.38|1869.68|1878.38|1869.68|1877.73|1869.03|28
1626527030000|2021-07-17 13:03:50|1878.4|1869.7|1878.34|1869.64|1878.4|1869.7|1878.34|1869.64|21
1626527040000|2021-07-17 13:04:00|1878.36|1869.66|1878.33|1869.63|1878.36|1869.66|1878.29|1869.59|14
1626527050000|2021-07-17 13:04:10|1878.31|1869.61|1877.81|1869.11|1878.31|1869.61|1877.74|1869.04|24
1626527060000|2021-07-17 13:04:20|1877.82|1869.12|1878.05|1869.35|1878.14|1869.44|1877.77|1869.07|29
1626527070000|2021-07-17 13:04:30|1878.04|1869.34|1877.67|1868.97|1878.05|1869.35|1877.67|1868.97|28
1626527080000|2021-07-17 13:04:40|1877.66|1868.96|1877.11|1868.41|1877.76|1869.06|1877.08|1868.38|29
1626527090000|2021-07-17 13:04:50|1877.1|1868.4|1877.16|1868.46|1877.2|1868.5|1877.1|1868.4|18
1626527100000|2021-07-17 13:05:00|1877.13|1868.43|1878.32|1869.62|1878.32|1869.62|1877.08|1868.38|25
1626527110000|2021-07-17 13:05:10|1878.31|1869.61|1878.97|1870.27|1879.08|1870.38|1878.31|1869.61|25
1626527120000|2021-07-17 13:05:20|1878.95|1870.25|1879.16|1870.46|1879.17|1870.47|1878.8|1870.1|29
1626527130000|2021-07-17 13:05:30|1879.15|1870.45|1879.45|1870.75|1879.47|1870.77|1879.04|1870.34|27
1626527140000|2021-07-17 13:05:40|1879.46|1870.76|1879.94|1871.24|1879.97|1871.27|1879.38|1870.68|16
1626527150000|2021-07-17 13:05:50|1879.95|1871.25|1880.04|1871.34|1880.05|1871.35|1879.95|1871.25|5
1626527160000|2021-07-17 13:06:00|1880.07|1871.37|1879.66|1870.96|1880.08|1871.38|1879.35|1870.65|31
1626527170000|2021-07-17 13:06:10|1879.69|1870.99|1879.71|1871.01|1880.26|1871.56|1879.68|1870.98|30
1626527180000|2021-07-17 13:06:20|1879.74|1871.04|1879.85|1871.15|1879.85|1871.15|1879.67|1870.97|37
1626527190000|2021-07-17 13:06:30|1879.83|1871.13|1879.44|1870.74|1879.86|1871.16|1879.31|1870.61|23
1626527200000|2021-07-17 13:06:40|1879.46|1870.76|1879.52|1870.82|1879.61|1870.91|1879.4|1870.7|27
1626527210000|2021-07-17 13:06:50|1879.54|1870.84|1879.55|1870.85|1879.56|1870.86|1879.49|1870.79|12
1626527220000|2021-07-17 13:07:00|1879.54|1870.84|1879.68|1870.98|1879.78|1871.08|1879.54|1870.84|15
1626527230000|2021-07-17 13:07:10|1879.67|1870.97|1879.31|1870.61|1879.68|1870.98|1879.28|1870.58|21
1626527240000|2021-07-17 13:07:20|1879.35|1870.65|1879.29|1870.59|1879.41|1870.71|1878.8|1870.1|21
1626527250000|2021-07-17 13:07:30|1879.24|1870.54|1879.8|1871.1|1879.8|1871.1|1879.24|1870.54|21
1626527260000|2021-07-17 13:07:40|1879.79|1871.09|1879.79|1871.09|1879.81|1871.11|1879.76|1871.06|11
1626527270000|2021-07-17 13:07:50|1879.8|1871.1|1879.84|1871.14|1879.84|1871.14|1879.78|1871.08|10
1626527280000|2021-07-17 13:08:00|1879.88|1871.18|1879.88|1871.18|1879.9|1871.2|1879.83|1871.13|14
1626527290000|2021-07-17 13:08:10|1879.89|1871.19|1880.14|1871.44|1880.19|1871.49|1879.89|1871.19|21
1626527300000|2021-07-17 13:08:20|1880.12|1871.42|1879.93|1871.23|1880.13|1871.43|1879.86|1871.16|32
1626527310000|2021-07-17 13:08:30|1879.86|1871.16|1879.35|1870.65|1879.88|1871.18|1879.35|1870.65|25
1626527320000|2021-07-17 13:08:40|1879.31|1870.61|1879.03|1870.33|1879.32|1870.62|1879.01|1870.31|14
1626527330000|2021-07-17 13:08:50|1879.07|1870.37|1878.66|1869.96|1879.07|1870.37|1878.6|1869.9|29
1626527340000|2021-07-17 13:09:00|1878.67|1869.97|1878.66|1869.96|1878.69|1869.99|1878.65|1869.95|28
1626527350000|2021-07-17 13:09:10|1878.69|1869.99|1879.08|1870.38|1879.08|1870.38|1878.39|1869.69|32
1626527360000|2021-07-17 13:09:20|1879.09|1870.39|1878.77|1870.07|1879.18|1870.48|1878.75|1870.05|27
1626527370000|2021-07-17 13:09:30|1878.79|1870.09|1878.36|1869.66|1878.88|1870.18|1878.36|1869.66|23
1626527380000|2021-07-17 13:09:40|1878.37|1869.67|1878.04|1869.34|1878.37|1869.67|1878.04|1869.34|22
1626527390000|2021-07-17 13:09:50|1878.03|1869.33|1878.5|1869.8|1878.62|1869.92|1878.03|1869.33|28
1626527400000|2021-07-17 13:10:00|1878.47|1869.77|1879.49|1870.79|1879.49|1870.79|1878.32|1869.62|29
1626527410000|2021-07-17 13:10:10|1879.51|1870.81|1879.78|1871.08|1879.97|1871.27|1879.51|1870.81|22
1626527420000|2021-07-17 13:10:20|1879.74|1871.04|1879.9|1871.2|1879.93|1871.23|1879.73|1871.03|19
1626527430000|2021-07-17 13:10:30|1879.91|1871.21|1880.18|1871.48|1880.18|1871.48|1879.85|1871.15|18
1626527440000|2021-07-17 13:10:40|1880.2|1871.5|1880.24|1871.54|1880.27|1871.57|1880.16|1871.46|28
1626527450000|2021-07-17 13:10:50|1880.26|1871.56|1880.36|1871.66|1880.36|1871.66|1880.12|1871.42|22
1626527460000|2021-07-17 13:11:00|1880.31|1871.61|1879.67|1870.97|1880.31|1871.61|1879.67|1870.97|24
1626527470000|2021-07-17 13:11:10|1879.68|1870.98|1879.58|1870.88|1879.68|1870.98|1879.58|1870.88|17
1626527480000|2021-07-17 13:11:20|1879.57|1870.87|1879.28|1870.58|1879.66|1870.96|1879.28|1870.58|25
1626527490000|2021-07-17 13:11:30|1879.3|1870.6|1879.4|1870.7|1879.48|1870.78|1879.29|1870.59|19
1626527500000|2021-07-17 13:11:40|1879.37|1870.67|1878.97|1870.27|1879.38|1870.68|1878.92|1870.22|15
1626527510000|2021-07-17 13:11:50|1878.98|1870.28|1879.24|1870.54|1879.24|1870.54|1878.98|1870.28|31
1626527520000|2021-07-17 13:12:00|1879.22|1870.52|1879.22|1870.52|1879.46|1870.76|1879.17|1870.47|22
1626527530000|2021-07-17 13:12:10|1879.19|1870.49|1879.01|1870.31|1879.19|1870.49|1878.89|1870.19|24
1626527540000|2021-07-17 13:12:20|1879.03|1870.33|1878.68|1869.98|1879.04|1870.34|1878.61|1869.91|26
1626527550000|2021-07-17 13:12:30|1878.65|1869.95|1878.71|1870.01|1878.8|1870.1|1878.61|1869.91|18
1626527560000|2021-07-17 13:12:40|1878.74|1870.04|1878.85|1870.15|1879.08|1870.38|1878.7|1870|26
1626527570000|2021-07-17 13:12:50|1878.84|1870.14|1878.8|1870.1|1878.88|1870.18|1878.71|1870.01|23
1626527580000|2021-07-17 13:13:00|1878.79|1870.09|1879.06|1870.36|1879.07|1870.37|1878.63|1869.93|27
1626527590000|2021-07-17 13:13:10|1879.16|1870.46|1879.47|1870.77|1879.47|1870.77|1879.16|1870.46|23
1626527600000|2021-07-17 13:13:20|1879.53|1870.83|1879.96|1871.26|1879.98|1871.28|1879.49|1870.79|27
1626527610000|2021-07-17 13:13:30|1879.98|1871.28|1879.98|1871.28|1879.99|1871.29|1879.95|1871.25|14
1626527620000|2021-07-17 13:13:40|1879.99|1871.29|1880.08|1871.38|1880.65|1871.95|1879.99|1871.29|24
1626527630000|2021-07-17 13:13:50|1880.09|1871.39|1880.51|1871.81|1880.53|1871.83|1879.97|1871.27|31
1626527640000|2021-07-17 13:14:00|1880.49|1871.79|1880.31|1871.61|1880.55|1871.85|1880.09|1871.39|33
1626527650000|2021-07-17 13:14:10|1880.29|1871.59|1880.11|1871.41|1880.31|1871.61|1880.11|1871.41|27
1626527660000|2021-07-17 13:14:20|1880.1|1871.4|1879.88|1871.18|1880.22|1871.52|1879.88|1871.18|28
1626527670000|2021-07-17 13:14:30|1879.95|1871.25|1879.86|1871.16|1879.97|1871.27|1879.81|1871.11|25
1626527680000|2021-07-17 13:14:40|1879.85|1871.15|1880.14|1871.44|1880.16|1871.46|1879.72|1871.02|30
1626527690000|2021-07-17 13:14:50|1880.12|1871.42|1880.54|1871.84|1880.7|1872|1880.03|1871.33|30
1626527700000|2021-07-17 13:15:00|1880.53|1871.83|1880.85|1872.15|1880.93|1872.23|1880.36|1871.66|29
1626527710000|2021-07-17 13:15:10|1880.86|1872.16|1880.93|1872.23|1881.74|1873.04|1880.69|1871.99|35
1626527720000|2021-07-17 13:15:20|1881.05|1872.35|1880.94|1872.24|1881.17|1872.47|1880.84|1872.14|28
1626527730000|2021-07-17 13:15:30|1880.97|1872.27|1880.04|1871.34|1880.97|1872.27|1880.04|1871.34|26
1626527740000|2021-07-17 13:15:40|1880.11|1871.41|1878.87|1870.17|1880.11|1871.41|1878.87|1870.17|33
1626527750000|2021-07-17 13:15:50|1878.92|1870.22|1878.89|1870.19|1879.01|1870.31|1878.76|1870.06|31
1626527760000|2021-07-17 13:16:00|1878.85|1870.15|1878.15|1869.45|1879.1|1870.4|1878.15|1869.45|37
1626527770000|2021-07-17 13:16:10|1878.13|1869.43|1877.44|1868.74|1878.27|1869.57|1877.44|1868.74|20
1626527780000|2021-07-17 13:16:20|1877.41|1868.71|1876.95|1868.25|1877.41|1868.71|1876.91|1868.21|29
1626527790000|2021-07-17 13:16:30|1876.9|1868.2|1876.13|1867.43|1876.94|1868.24|1875.86|1867.16|25
1626527800000|2021-07-17 13:16:40|1876.11|1867.41|1875.78|1867.08|1876.11|1867.41|1875.78|1867.08|19
1626527810000|2021-07-17 13:16:50|1875.76|1867.06|1875.57|1866.87|1875.76|1867.06|1875.48|1866.78|29
1626527820000|2021-07-17 13:17:00|1875.56|1866.86|1875.45|1866.75|1875.57|1866.87|1875.43|1866.73|23
1626527830000|2021-07-17 13:17:10|1875.46|1866.76|1875.41|1866.71|1875.54|1866.84|1875.33|1866.63|25
1626527840000|2021-07-17 13:17:20|1875.42|1866.72|1875.25|1866.55|1875.44|1866.74|1875.25|1866.55|15
1626527850000|2021-07-17 13:17:30|1875.07|1866.37|1875.16|1866.46|1875.24|1866.54|1874.65|1865.95|31
1626527860000|2021-07-17 13:17:40|1875.17|1866.47|1874.97|1866.27|1875.17|1866.47|1874.86|1866.16|28
1626527870000|2021-07-17 13:17:50|1875|1866.3|1874.67|1865.97|1875|1866.3|1874.64|1865.94|34
1626527880000|2021-07-17 13:18:00|1874.66|1865.96|1874.88|1866.18|1874.93|1866.23|1874.64|1865.94|29
1626527890000|2021-07-17 13:18:10|1874.84|1866.14|1874.7|1866|1874.89|1866.19|1874.7|1866|30
1626527900000|2021-07-17 13:18:20|1874.73|1866.03|1872.68|1863.98|1874.73|1866.03|1872.66|1863.96|25
1626527910000|2021-07-17 13:18:30|1872.83|1864.13|1872.27|1863.57|1872.93|1864.23|1871.99|1863.29|30
1626527920000|2021-07-17 13:18:40|1872.25|1863.55|1872.12|1863.42|1872.25|1863.55|1871.89|1863.19|28
1626527930000|2021-07-17 13:18:50|1872.22|1863.52|1872.33|1863.63|1872.48|1863.78|1872.22|1863.52|35
1626527940000|2021-07-17 13:19:00|1872.34|1863.64|1870.99|1862.29|1872.72|1864.02|1870.82|1862.12|38
1626527950000|2021-07-17 13:19:10|1871.04|1862.34|1871.52|1862.82|1872.25|1863.55|1871.04|1862.34|32
1626527960000|2021-07-17 13:19:20|1871.5|1862.8|1870.47|1861.77|1871.52|1862.82|1870.26|1861.56|36
1626527970000|2021-07-17 13:19:30|1870.53|1861.83|1870.77|1862.07|1871.1|1862.4|1870.53|1861.83|30
1626527980000|2021-07-17 13:19:40|1870.87|1862.17|1870.72|1862.02|1871.01|1862.31|1870.71|1862.01|25
1626527990000|2021-07-17 13:19:50|1870.71|1862.01|1870.85|1862.15|1870.86|1862.16|1870.7|1862|20
1626528000000|2021-07-17 13:20:00|1870.9|1862.2|1870.68|1861.98|1870.95|1862.25|1870.62|1861.92|15
1626528010000|2021-07-17 13:20:10|1870.69|1861.99|1871.87|1863.17|1871.87|1863.17|1870.69|1861.99|29
1626528020000|2021-07-17 13:20:20|1871.88|1863.18|1872.66|1863.96|1872.97|1864.27|1871.88|1863.18|34
1626528030000|2021-07-17 13:20:30|1872.67|1863.97|1872.65|1863.95|1872.68|1863.98|1872.38|1863.68|32
1626528040000|2021-07-17 13:20:40|1872.67|1863.97|1872.91|1864.21|1872.92|1864.22|1872.67|1863.97|14
1626528050000|2021-07-17 13:20:50|1872.92|1864.22|1873.07|1864.37|1873.14|1864.44|1872.92|1864.22|24
1626528060000|2021-07-17 13:21:00|1873.04|1864.34|1873.12|1864.42|1873.13|1864.43|1872.99|1864.29|22
1626528070000|2021-07-17 13:21:10|1873.13|1864.43|1874.49|1865.79|1874.49|1865.79|1873.13|1864.43|31
1626528080000|2021-07-17 13:21:20|1874.51|1865.81|1874.94|1866.24|1875.11|1866.41|1874.48|1865.78|22
1626528090000|2021-07-17 13:21:30|1874.95|1866.25|1874.91|1866.21|1875.01|1866.31|1874.91|1866.21|15
1626528100000|2021-07-17 13:21:40|1874.94|1866.24|1875.02|1866.32|1875.04|1866.34|1874.94|1866.24|14
1626528110000|2021-07-17 13:21:50|1875.01|1866.31|1875.54|1866.84|1875.54|1866.84|1874.97|1866.27|14
1626528120000|2021-07-17 13:22:00|1875.53|1866.83|1875.69|1866.99|1875.96|1867.26|1875.5|1866.8|25
1626528130000|2021-07-17 13:22:10|1875.63|1866.93|1875.76|1867.06|1875.76|1867.06|1875.45|1866.75|18
1626528140000|2021-07-17 13:22:20|1875.71|1867.01|1876.19|1867.49|1876.45|1867.75|1875.71|1867.01|19
1626528150000|2021-07-17 13:22:30|1876.22|1867.52|1875.8|1867.1|1876.22|1867.52|1875.49|1866.79|27
1626528160000|2021-07-17 13:22:40|1875.81|1867.11|1875.76|1867.06|1875.81|1867.11|1875.68|1866.98|16
1626528170000|2021-07-17 13:22:50|1875.75|1867.05|1875.76|1867.06|1875.77|1867.07|1875.7|1867|22
1626528180000|2021-07-17 13:23:00|1875.8|1867.1|1874.92|1866.22|1875.8|1867.1|1874.92|1866.22|23
1626528190000|2021-07-17 13:23:10|1874.93|1866.23|1873.43|1864.73|1874.93|1866.23|1873.4|1864.7|35
1626528200000|2021-07-17 13:23:20|1873.39|1864.69|1873.55|1864.85|1873.65|1864.95|1873.39|1864.69|21
1626528210000|2021-07-17 13:23:30|1873.52|1864.82|1873.6|1864.9|1873.66|1864.96|1873.47|1864.77|14
1626528220000|2021-07-17 13:23:40|1873.61|1864.91|1873|1864.3|1873.61|1864.91|1872.28|1863.58|35
1626528230000|2021-07-17 13:23:50|1873.07|1864.37|1872.17|1863.47|1873.25|1864.55|1871.96|1863.26|28
1626528240000|2021-07-17 13:24:00|1872.15|1863.45|1872.03|1863.33|1872.18|1863.48|1871.83|1863.13|33
1626528250000|2021-07-17 13:24:10|1871.93|1863.23|1872.69|1863.99|1872.92|1864.22|1871.81|1863.11|38
1626528260000|2021-07-17 13:24:20|1872.7|1864|1872.94|1864.24|1872.94|1864.24|1872.49|1863.79|29
1626528270000|2021-07-17 13:24:30|1872.92|1864.22|1872.45|1863.75|1873.05|1864.35|1872.37|1863.67|31
1626528280000|2021-07-17 13:24:40|1872.41|1863.71|1871.95|1863.25|1872.49|1863.79|1871.91|1863.21|35
1626528290000|2021-07-17 13:24:50|1871.96|1863.26|1872.12|1863.42|1872.37|1863.67|1871.96|1863.26|24
1626528300000|2021-07-17 13:25:00|1872.06|1863.36|1871.61|1862.91|1872.06|1863.36|1871.38|1862.68|31
1626528310000|2021-07-17 13:25:10|1871.64|1862.94|1871.58|1862.88|1871.67|1862.97|1871.58|1862.88|16
1626528320000|2021-07-17 13:25:20|1871.59|1862.89|1872.47|1863.77|1872.47|1863.77|1871.59|1862.89|16
1626528330000|2021-07-17 13:25:30|1872.45|1863.75|1872.51|1863.81|1872.51|1863.81|1872.45|1863.75|17
1626528340000|2021-07-17 13:25:40|1872.49|1863.79|1872.48|1863.78|1872.52|1863.82|1872.46|1863.76|7
1626528350000|2021-07-17 13:25:50|1872.54|1863.84|1873.4|1864.7|1873.41|1864.71|1872.54|1863.84|19
1626528360000|2021-07-17 13:26:00|1873.41|1864.71|1872.68|1863.98|1873.41|1864.71|1872.57|1863.87|25
1626528370000|2021-07-17 13:26:10|1872.67|1863.97|1872.74|1864.04|1872.83|1864.13|1872.64|1863.94|25
1626528380000|2021-07-17 13:26:20|1872.73|1864.03|1872.66|1863.96|1872.73|1864.03|1872.53|1863.83|20
1626528390000|2021-07-17 13:26:30|1872.65|1863.95|1872.61|1863.91|1873|1864.3|1872.61|1863.91|19
1626528400000|2021-07-17 13:26:40|1872.5|1863.8|1871.7|1863|1872.5|1863.8|1871.63|1862.93|29
1626528410000|2021-07-17 13:26:50|1871.63|1862.93|1871.34|1862.64|1871.63|1862.93|1871.34|1862.64|23
1626528420000|2021-07-17 13:27:00|1871.33|1862.63|1871.15|1862.45|1871.33|1862.63|1871.05|1862.35|24
1626528430000|2021-07-17 13:27:10|1870.99|1862.29|1870.78|1862.08|1871.04|1862.34|1870.74|1862.04|22
1626528440000|2021-07-17 13:27:20|1870.77|1862.07|1870.91|1862.21|1871|1862.3|1870.77|1862.07|24
1626528450000|2021-07-17 13:27:30|1870.99|1862.29|1869.99|1861.29|1870.99|1862.29|1869.21|1860.51|34
1626528460000|2021-07-17 13:27:40|1870.01|1861.31|1869.19|1860.49|1870.05|1861.35|1869.14|1860.44|31
1626528470000|2021-07-17 13:27:50|1869.17|1860.47|1868.49|1859.79|1869.17|1860.47|1868.3|1859.6|28
1626528480000|2021-07-17 13:28:00|1868.5|1859.8|1868.55|1859.85|1868.95|1860.25|1868.26|1859.56|31
1626528490000|2021-07-17 13:28:10|1868.52|1859.82|1866.96|1858.26|1868.52|1859.82|1866.96|1858.26|36
1626528500000|2021-07-17 13:28:20|1866.88|1858.18|1867.86|1859.16|1868.46|1859.76|1866.69|1857.99|37
1626528510000|2021-07-17 13:28:30|1867.78|1859.08|1867.98|1859.28|1867.99|1859.29|1867.27|1858.57|36
1626528520000|2021-07-17 13:28:40|1867.99|1859.29|1869.09|1860.39|1869.09|1860.39|1867.98|1859.28|27
1626528530000|2021-07-17 13:28:50|1869.16|1860.46|1868.68|1859.98|1869.74|1861.04|1868.68|1859.98|38
1626528540000|2021-07-17 13:29:00|1868.69|1859.99|1868.7|1860|1868.87|1860.17|1868.5|1859.8|29
1626528550000|2021-07-17 13:29:10|1868.79|1860.09|1867.96|1859.26|1869.1|1860.4|1867.6|1858.9|36
1626528560000|2021-07-17 13:29:20|1867.99|1859.29|1868.82|1860.12|1868.98|1860.28|1867.86|1859.16|33
1626528570000|2021-07-17 13:29:30|1868.85|1860.15|1868.27|1859.57|1868.86|1860.16|1868.27|1859.57|31
1626528580000|2021-07-17 13:29:40|1868.28|1859.58|1866.86|1858.16|1868.38|1859.68|1866.77|1858.07|38
1626528590000|2021-07-17 13:29:50|1866.96|1858.26|1866.68|1857.98|1867.44|1858.74|1866.68|1857.98|38
1626528600000|2021-07-17 13:30:00|1866.64|1857.94|1868.33|1859.63|1868.34|1859.64|1866.5|1857.8|37
1626528610000|2021-07-17 13:30:10|1868.32|1859.62|1867.75|1859.05|1868.43|1859.73|1867.69|1858.99|35
1626528620000|2021-07-17 13:30:20|1867.78|1859.08|1868.27|1859.57|1868.27|1859.57|1867.75|1859.05|30
1626528630000|2021-07-17 13:30:30|1868.26|1859.56|1868.42|1859.72|1868.43|1859.73|1868.21|1859.51|25
1626528640000|2021-07-17 13:30:40|1868.4|1859.7|1868.8|1860.1|1868.84|1860.14|1868.27|1859.57|27
1626528650000|2021-07-17 13:30:50|1868.79|1860.09|1868.73|1860.03|1868.81|1860.11|1868.64|1859.94|18
1626528660000|2021-07-17 13:31:00|1868.95|1860.25|1867.99|1859.29|1869.1|1860.4|1867.93|1859.23|28
1626528670000|2021-07-17 13:31:10|1868.04|1859.34|1867.03|1858.33|1868.04|1859.34|1867.01|1858.31|32
1626528680000|2021-07-17 13:31:20|1867.02|1858.32|1867.33|1858.63|1867.37|1858.67|1866.55|1857.85|33
1626528690000|2021-07-17 13:31:30|1867.35|1858.65|1867.56|1858.86|1867.66|1858.96|1867.07|1858.37|29
1626528700000|2021-07-17 13:31:40|1867.55|1858.85|1868.05|1859.35|1868.11|1859.41|1867.48|1858.78|28
1626528710000|2021-07-17 13:31:50|1868.03|1859.33|1867.97|1859.27|1868.03|1859.33|1867.96|1859.26|13
1626528720000|2021-07-17 13:32:00|1867.96|1859.26|1867.97|1859.27|1868.15|1859.45|1867.89|1859.19|16
1626528730000|2021-07-17 13:32:10|1868.12|1859.42|1868.37|1859.67|1868.82|1860.12|1868.11|1859.41|23
1626528740000|2021-07-17 13:32:20|1868.36|1859.66|1868.71|1860.01|1868.93|1860.23|1868.34|1859.64|28
1626528750000|2021-07-17 13:32:30|1868.69|1859.99|1868.91|1860.21|1868.91|1860.21|1868.62|1859.92|23
1626528760000|2021-07-17 13:32:40|1868.9|1860.2|1869.13|1860.43|1869.13|1860.43|1868.9|1860.2|16
1626528770000|2021-07-17 13:32:50|1869.14|1860.44|1869.26|1860.56|1869.64|1860.94|1869.13|1860.43|26
1626528780000|2021-07-17 13:33:00|1869.11|1860.41|1869.21|1860.51|1869.26|1860.56|1868.81|1860.11|35
1626528790000|2021-07-17 13:33:10|1869.16|1860.46|1869.32|1860.62|1869.4|1860.7|1868.8|1860.1|32
1626528800000|2021-07-17 13:33:20|1869.34|1860.64|1869.51|1860.81|1869.73|1861.03|1868.89|1860.19|36
1626528810000|2021-07-17 13:33:30|1869.5|1860.8|1870.42|1861.72|1870.42|1861.72|1869.5|1860.8|23
1626528820000|2021-07-17 13:33:40|1870.41|1861.71|1870.49|1861.79|1870.6|1861.9|1870.4|1861.7|18
1626528830000|2021-07-17 13:33:50|1870.48|1861.78|1870.55|1861.85|1870.61|1861.91|1870.36|1861.66|24
1626528840000|2021-07-17 13:34:00|1870.56|1861.86|1870.53|1861.83|1870.59|1861.89|1870.53|1861.83|6
1626528850000|2021-07-17 13:34:10|1870.5|1861.8|1870.4|1861.7|1870.55|1861.85|1870.38|1861.68|30
1626528860000|2021-07-17 13:34:20|1870.44|1861.74|1869.47|1860.77|1870.44|1861.74|1869.46|1860.76|34
1626528870000|2021-07-17 13:34:30|1869.46|1860.76|1869.39|1860.69|1869.63|1860.93|1869.32|1860.62|33
1626528880000|2021-07-17 13:34:40|1869.43|1860.73|1870.13|1861.43|1870.74|1862.04|1869.43|1860.73|32
1626528890000|2021-07-17 13:34:50|1870.21|1861.51|1869.83|1861.13|1870.23|1861.53|1869.79|1861.09|29
1626528900000|2021-07-17 13:35:00|1869.84|1861.14|1870.32|1861.62|1870.37|1861.67|1869.77|1861.07|20
1626528910000|2021-07-17 13:35:10|1870.29|1861.59|1870.99|1862.29|1871.02|1862.32|1870.28|1861.58|26
1626528920000|2021-07-17 13:35:20|1870.96|1862.26|1870.94|1862.24|1871.01|1862.31|1870.75|1862.05|28
1626528930000|2021-07-17 13:35:30|1870.96|1862.26|1871.57|1862.87|1871.57|1862.87|1870.9|1862.2|25
1626528940000|2021-07-17 13:35:40|1871.56|1862.86|1871.55|1862.85|1871.56|1862.86|1871.54|1862.84|4
1626528950000|2021-07-17 13:35:50|1871.54|1862.84|1871.52|1862.82|1871.54|1862.84|1871.52|1862.82|3
1626528960000|2021-07-17 13:36:00|1871.57|1862.87|1871.93|1863.23|1871.95|1863.25|1871.55|1862.85|20
1626528970000|2021-07-17 13:36:10|1871.92|1863.22|1872.41|1863.71|1872.5|1863.8|1871.92|1863.22|28
1626528980000|2021-07-17 13:36:20|1872.4|1863.7|1872.25|1863.55|1872.43|1863.73|1872.14|1863.44|19
1626528990000|2021-07-17 13:36:30|1872.3|1863.6|1872.56|1863.86|1872.59|1863.89|1872.25|1863.55|23
1626529000000|2021-07-17 13:36:40|1872.6|1863.9|1873.13|1864.43|1873.13|1864.43|1872.6|1863.9|18
1626529010000|2021-07-17 13:36:50|1873.14|1864.44|1872.75|1864.05|1873.31|1864.61|1872.52|1863.82|25
1626529020000|2021-07-17 13:37:00|1872.76|1864.06|1872.98|1864.28|1873.05|1864.35|1872.72|1864.02|26
1626529030000|2021-07-17 13:37:10|1872.96|1864.26|1872.7|1864|1872.96|1864.26|1872.7|1864|27
1626529040000|2021-07-17 13:37:20|1872.64|1863.94|1872.66|1863.96|1872.8|1864.1|1872.63|1863.93|27
1626529050000|2021-07-17 13:37:30|1872.65|1863.95|1872.48|1863.78|1872.72|1864.02|1872.48|1863.78|21
1626529060000|2021-07-17 13:37:40|1872.42|1863.72|1872.31|1863.61|1872.43|1863.73|1872.31|1863.61|17
1626529070000|2021-07-17 13:37:50|1872.33|1863.63|1872.33|1863.63|1872.36|1863.66|1872.3|1863.6|11
1626529080000|2021-07-17 13:38:00|1872.3|1863.6|1872.34|1863.64|1872.35|1863.65|1872.3|1863.6|7
1626529090000|2021-07-17 13:38:10|1872.36|1863.66|1872.36|1863.66|1872.44|1863.74|1872.35|1863.65|17
1626529100000|2021-07-17 13:38:20|1872.39|1863.69|1872.34|1863.64|1872.44|1863.74|1872.33|1863.63|24
1626529110000|2021-07-17 13:38:30|1872.32|1863.62|1872.31|1863.61|1872.34|1863.64|1872.27|1863.57|27
1626529120000|2021-07-17 13:38:40|1872.29|1863.59|1871.84|1863.14|1872.32|1863.62|1871.84|1863.14|20
1626529130000|2021-07-17 13:38:50|1871.68|1862.98|1871.71|1863.01|1871.73|1863.03|1871.57|1862.87|23
1626529140000|2021-07-17 13:39:00|1871.7|1863|1872.22|1863.52|1872.24|1863.54|1871.43|1862.73|28
1626529150000|2021-07-17 13:39:10|1872.21|1863.51|1871.81|1863.11|1872.21|1863.51|1871.78|1863.08|27
1626529160000|2021-07-17 13:39:20|1871.8|1863.1|1871.72|1863.02|1871.8|1863.1|1871.72|1863.02|24
1626529170000|2021-07-17 13:39:30|1871.87|1863.17|1871.87|1863.17|1872.03|1863.33|1871.79|1863.09|28
1626529180000|2021-07-17 13:39:40|1871.88|1863.18|1871.88|1863.18|1871.89|1863.19|1871.75|1863.05|21
1626529190000|2021-07-17 13:39:50|1871.89|1863.19|1870.68|1861.98|1871.91|1863.21|1870.53|1861.83|22
1626529200000|2021-07-17 13:40:00|1870.33|1861.63|1871.49|1862.79|1871.51|1862.81|1870.27|1861.57|29
1626529210000|2021-07-17 13:40:10|1871.52|1862.82|1872.02|1863.32|1872.02|1863.32|1871.52|1862.82|25
1626529220000|2021-07-17 13:40:20|1872.03|1863.33|1872.74|1864.04|1872.91|1864.21|1872.01|1863.31|31
1626529230000|2021-07-17 13:40:30|1872.69|1863.99|1872.36|1863.66|1872.7|1864|1872.36|1863.66|24
1626529240000|2021-07-17 13:40:40|1872.4|1863.7|1872.24|1863.54|1872.4|1863.7|1872.23|1863.53|18
1626529250000|2021-07-17 13:40:50|1872.25|1863.55|1872.25|1863.55|1872.3|1863.6|1872.24|1863.54|15
1626529260000|2021-07-17 13:41:00|1872.24|1863.54|1872.21|1863.51|1872.27|1863.57|1872.09|1863.39|22
1626529270000|2021-07-17 13:41:10|1872.19|1863.49|1872.2|1863.5|1872.21|1863.51|1872.02|1863.32|26
1626529280000|2021-07-17 13:41:20|1872.21|1863.51|1871.73|1863.03|1872.21|1863.51|1871.59|1862.89|20
1626529290000|2021-07-17 13:41:30|1871.74|1863.04|1872.18|1863.48|1872.19|1863.49|1871.74|1863.04|26
1626529300000|2021-07-17 13:41:40|1872.2|1863.5|1872.26|1863.56|1872.28|1863.58|1872.2|1863.5|14
1626529310000|2021-07-17 13:41:50|1872.25|1863.55|1872.22|1863.52|1872.26|1863.56|1872.2|1863.5|16
1626529320000|2021-07-17 13:42:00|1872.23|1863.53|1872.26|1863.56|1872.3|1863.6|1872.23|1863.53|9
1626529330000|2021-07-17 13:42:10|1872.24|1863.54|1872.71|1864.01|1872.71|1864.01|1872.24|1863.54|17
1626529340000|2021-07-17 13:42:20|1872.83|1864.13|1873.67|1864.97|1874.11|1865.41|1872.83|1864.13|32
1626529350000|2021-07-17 13:42:30|1873.62|1864.92|1873.61|1864.91|1873.62|1864.92|1873.46|1864.76|24
1626529360000|2021-07-17 13:42:40|1873.64|1864.94|1873.74|1865.04|1873.81|1865.11|1873.64|1864.94|20
1626529370000|2021-07-17 13:42:50|1873.66|1864.96|1873.46|1864.76|1873.66|1864.96|1873.45|1864.75|13
1626529380000|2021-07-17 13:43:00|1873.47|1864.77|1873.6|1864.9|1873.62|1864.92|1873.45|1864.75|27
1626529390000|2021-07-17 13:43:10|1873.58|1864.88|1873.55|1864.85|1873.63|1864.93|1873.5|1864.8|16
1626529400000|2021-07-17 13:43:20|1873.57|1864.87|1873.9|1865.2|1874.36|1865.66|1873.49|1864.79|26
1626529410000|2021-07-17 13:43:30|1873.89|1865.19|1873.96|1865.26|1874.02|1865.32|1873.83|1865.13|18
1626529420000|2021-07-17 13:43:40|1874|1865.3|1874.54|1865.84|1874.6|1865.9|1874|1865.3|10
1626529430000|2021-07-17 13:43:50|1874.49|1865.79|1879.45|1870.75|1879.49|1870.79|1874.49|1865.79|26
1626529440000|2021-07-17 13:44:00|1879.47|1870.77|1883.9|1875.2|1883.9|1875.2|1879.34|1870.64|38
1626529450000|2021-07-17 13:44:10|1884.39|1875.69|1887.81|1879.11|1887.85|1879.15|1884.39|1875.69|37
1626529460000|2021-07-17 13:44:20|1887.74|1879.04|1888.13|1879.43|1889.88|1881.18|1887.74|1879.04|37
1626529470000|2021-07-17 13:44:30|1888.29|1879.59|1892.01|1883.31|1892.01|1883.31|1888.29|1879.59|36
1626529480000|2021-07-17 13:44:40|1891.82|1883.12|1888.74|1880.04|1891.89|1883.19|1888.59|1879.89|37
1626529490000|2021-07-17 13:44:50|1888.85|1880.15|1889.83|1881.13|1889.97|1881.27|1888.07|1879.37|35
1626529500000|2021-07-17 13:45:00|1890.27|1881.57|1896.56|1887.86|1896.56|1887.86|1890.27|1881.57|39
1626529510000|2021-07-17 13:45:10|1896.68|1887.98|1897.64|1888.94|1898.3|1889.6|1895.55|1886.85|37
1626529520000|2021-07-17 13:45:20|1897.3|1888.6|1895.08|1886.38|1897.73|1889.03|1894.98|1886.28|38
1626529530000|2021-07-17 13:45:30|1895.61|1886.91|1894.83|1886.13|1896.06|1887.36|1894.58|1885.88|36
1626529540000|2021-07-17 13:45:40|1894.72|1886.02|1895.43|1886.73|1895.59|1886.89|1894.38|1885.68|34
1626529550000|2021-07-17 13:45:50|1895.38|1886.68|1897.38|1888.68|1897.83|1889.13|1895.2|1886.5|34
1626529560000|2021-07-17 13:46:00|1897.07|1888.37|1897.32|1888.62|1898.3|1889.6|1896.7|1888|37
1626529570000|2021-07-17 13:46:10|1897.37|1888.67|1895.63|1886.93|1897.37|1888.67|1895.25|1886.55|38
1626529580000|2021-07-17 13:46:20|1895.6|1886.9|1895.99|1887.29|1897.97|1889.27|1895.25|1886.55|35
1626529590000|2021-07-17 13:46:30|1896.06|1887.36|1897.07|1888.37|1897.48|1888.78|1896.05|1887.35|37
1626529600000|2021-07-17 13:46:40|1897.25|1888.55|1896.34|1887.64|1897.49|1888.79|1895.9|1887.2|37
1626529610000|2021-07-17 13:46:50|1896.33|1887.63|1896.16|1887.46|1896.36|1887.66|1895.99|1887.29|29
1626529620000|2021-07-17 13:47:00|1896.06|1887.36|1895.87|1887.17|1896.5|1887.8|1895.87|1887.17|36
1626529630000|2021-07-17 13:47:10|1895.82|1887.12|1895.36|1886.66|1896.04|1887.34|1895.36|1886.66|38
1626529640000|2021-07-17 13:47:20|1895.23|1886.53|1895.59|1886.89|1895.6|1886.9|1894.37|1885.67|33
1626529650000|2021-07-17 13:47:30|1895.57|1886.87|1893.3|1884.6|1895.57|1886.87|1893.3|1884.6|31
1626529660000|2021-07-17 13:47:40|1893.31|1884.61|1891.98|1883.28|1894.25|1885.55|1891.98|1883.28|38
1626529670000|2021-07-17 13:47:50|1891.97|1883.27|1892.03|1883.33|1892.21|1883.51|1891.93|1883.23|29
1626529680000|2021-07-17 13:48:00|1892.02|1883.32|1892.27|1883.57|1892.27|1883.57|1891.5|1882.8|26
1626529690000|2021-07-17 13:48:10|1892.69|1883.99|1892.55|1883.85|1893.34|1884.64|1891.82|1883.12|34
1626529700000|2021-07-17 13:48:20|1892.52|1883.82|1891.94|1883.24|1892.52|1883.82|1891.88|1883.18|33
1626529710000|2021-07-17 13:48:30|1891.88|1883.18|1890.95|1882.25|1891.88|1883.18|1890.95|1882.25|31
1626529720000|2021-07-17 13:48:40|1890.98|1882.28|1890.99|1882.29|1891.55|1882.85|1890.95|1882.25|23
1626529730000|2021-07-17 13:48:50|1890.96|1882.26|1889.48|1880.78|1890.96|1882.26|1889.46|1880.76|24
1626529740000|2021-07-17 13:49:00|1889.66|1880.96|1890.15|1881.45|1890.43|1881.73|1889.6|1880.9|32
1626529750000|2021-07-17 13:49:10|1890.04|1881.34|1889.65|1880.95|1890.04|1881.34|1889.62|1880.92|28
1626529760000|2021-07-17 13:49:20|1889.64|1880.94|1887.7|1879|1889.98|1881.28|1887.7|1879|33
1626529770000|2021-07-17 13:49:30|1887.76|1879.06|1886.37|1877.67|1887.87|1879.17|1886.37|1877.67|29
1626529780000|2021-07-17 13:49:40|1886.27|1877.57|1885.51|1876.81|1886.31|1877.61|1885.18|1876.48|31
1626529790000|2021-07-17 13:49:50|1885.33|1876.63|1883.31|1874.61|1885.33|1876.63|1881.88|1873.18|38
1626529800000|2021-07-17 13:50:00|1883.69|1874.99|1885.31|1876.61|1885.35|1876.65|1883.69|1874.99|32
1626529810000|2021-07-17 13:50:10|1885.32|1876.62|1885.13|1876.43|1885.32|1876.62|1884.89|1876.19|35
1626529820000|2021-07-17 13:50:20|1885.16|1876.46|1884.01|1875.31|1885.16|1876.46|1884.01|1875.31|36
1626529830000|2021-07-17 13:50:30|1883.85|1875.15|1882.54|1873.84|1883.91|1875.21|1882.54|1873.84|36
1626529840000|2021-07-17 13:50:40|1882.5|1873.8|1883.28|1874.58|1883.28|1874.58|1881.83|1873.13|34
1626529850000|2021-07-17 13:50:50|1883.37|1874.67|1882.33|1873.63|1883.5|1874.8|1882.31|1873.61|30
1626529860000|2021-07-17 13:51:00|1882.32|1873.62|1882.77|1874.07|1882.84|1874.14|1881.88|1873.18|29
1626529870000|2021-07-17 13:51:10|1882.8|1874.1|1882.5|1873.8|1883.46|1874.76|1882.47|1873.77|32
1626529880000|2021-07-17 13:51:20|1882.51|1873.81|1880.78|1872.08|1882.52|1873.82|1880.68|1871.98|36
1626529890000|2021-07-17 13:51:30|1880.44|1871.74|1880.63|1871.93|1880.63|1871.93|1879.48|1870.78|38
1626529900000|2021-07-17 13:51:40|1880.87|1872.17|1880.37|1871.67|1880.97|1872.27|1880.27|1871.57|25
1626529910000|2021-07-17 13:51:50|1880.38|1871.68|1880.82|1872.12|1881.12|1872.42|1880.37|1871.67|32
1626529920000|2021-07-17 13:52:00|1880.83|1872.13|1881.96|1873.26|1881.99|1873.29|1880.83|1872.13|33
1626529930000|2021-07-17 13:52:10|1882.01|1873.31|1882.46|1873.76|1882.95|1874.25|1882.01|1873.31|33
1626529940000|2021-07-17 13:52:20|1882.47|1873.77|1881.53|1872.83|1882.48|1873.78|1880.72|1872.02|34
1626529950000|2021-07-17 13:52:30|1881.51|1872.81|1882.19|1873.49|1882.19|1873.49|1881.41|1872.71|28
1626529960000|2021-07-17 13:52:40|1882.18|1873.48|1882.94|1874.24|1882.94|1874.24|1882.11|1873.41|28
1626529970000|2021-07-17 13:52:50|1882.99|1874.29|1884.03|1875.33|1884.23|1875.53|1882.99|1874.29|31
1626529980000|2021-07-17 13:53:00|1884.02|1875.32|1884.15|1875.45|1884.15|1875.45|1883.91|1875.21|30
1626529990000|2021-07-17 13:53:10|1884.19|1875.49|1884.31|1875.61|1884.32|1875.62|1884.18|1875.48|16
1626530000000|2021-07-17 13:53:20|1884.25|1875.55|1884.23|1875.53|1884.25|1875.55|1884.21|1875.51|13
1626530010000|2021-07-17 13:53:30|1884.24|1875.54|1885.23|1876.53|1885.23|1876.53|1884.24|1875.54|30
1626530020000|2021-07-17 13:53:40|1885.34|1876.64|1884.73|1876.03|1885.47|1876.77|1884.73|1876.03|32
1626530030000|2021-07-17 13:53:50|1884.65|1875.95|1884.54|1875.84|1884.65|1875.95|1884.14|1875.44|33
1626530040000|2021-07-17 13:54:00|1884.52|1875.82|1884.81|1876.11|1884.94|1876.24|1884.52|1875.82|28
1626530050000|2021-07-17 13:54:10|1884.82|1876.12|1885.68|1876.98|1885.69|1876.99|1884.77|1876.07|26
1626530060000|2021-07-17 13:54:20|1885.8|1877.1|1886.85|1878.15|1886.99|1878.29|1885.8|1877.1|33
1626530070000|2021-07-17 13:54:30|1886.82|1878.12|1885.49|1876.79|1886.82|1878.12|1885.49|1876.79|31
1626530080000|2021-07-17 13:54:40|1885.48|1876.78|1886.31|1877.61|1886.75|1878.05|1884.82|1876.12|38
1626530090000|2021-07-17 13:54:50|1886.33|1877.63|1885.06|1876.36|1886.33|1877.63|1885.06|1876.36|28
1626530100000|2021-07-17 13:55:00|1884.82|1876.12|1885.11|1876.41|1885.15|1876.45|1884.41|1875.71|31
1626530110000|2021-07-17 13:55:10|1885.21|1876.51|1886.85|1878.15|1886.87|1878.17|1885.21|1876.51|34
1626530120000|2021-07-17 13:55:20|1886.89|1878.19|1886.69|1877.99|1887.11|1878.41|1886.59|1877.89|28
1626530130000|2021-07-17 13:55:30|1886.61|1877.91|1886.67|1877.97|1886.71|1878.01|1886.57|1877.87|23
1626530140000|2021-07-17 13:55:40|1886.72|1878.02|1888.5|1879.8|1888.52|1879.82|1886.72|1878.02|34
1626530150000|2021-07-17 13:55:50|1888.89|1880.19|1887.68|1878.98|1889.11|1880.41|1887.68|1878.98|30
1626530160000|2021-07-17 13:56:00|1887.55|1878.85|1888.12|1879.42|1888.45|1879.75|1887.34|1878.64|33
1626530170000|2021-07-17 13:56:10|1888.07|1879.37|1887.33|1878.63|1888.08|1879.38|1887.22|1878.52|33
1626530180000|2021-07-17 13:56:20|1887.36|1878.66|1887.88|1879.18|1888.14|1879.44|1887.31|1878.61|25
1626530190000|2021-07-17 13:56:30|1887.98|1879.28|1888.33|1879.63|1888.4|1879.7|1887.93|1879.23|28
1626530200000|2021-07-17 13:56:40|1888.74|1880.04|1888.76|1880.06|1888.78|1880.08|1888.62|1879.92|13
1626530210000|2021-07-17 13:56:50|1888.75|1880.05|1889.78|1881.08|1889.83|1881.13|1888.75|1880.05|32
1626530220000|2021-07-17 13:57:00|1889.63|1880.93|1890.78|1882.08|1890.78|1882.08|1889.53|1880.83|32
1626530230000|2021-07-17 13:57:10|1890.81|1882.11|1890.65|1881.95|1891.24|1882.54|1890.51|1881.81|35
1626530240000|2021-07-17 13:57:20|1890.73|1882.03|1890.32|1881.62|1890.77|1882.07|1890.28|1881.58|25
1626530250000|2021-07-17 13:57:30|1890.37|1881.67|1889.88|1881.18|1890.49|1881.79|1889.88|1881.18|32
1626530260000|2021-07-17 13:57:40|1889.92|1881.22|1890.42|1881.72|1890.42|1881.72|1889.92|1881.22|15
1626530270000|2021-07-17 13:57:50|1890.44|1881.74|1888.9|1880.2|1890.44|1881.74|1888.89|1880.19|23
1626530280000|2021-07-17 13:58:00|1888.66|1879.96|1888.5|1879.8|1888.66|1879.96|1888.42|1879.72|26
1626530290000|2021-07-17 13:58:10|1888.49|1879.79|1888.86|1880.16|1888.89|1880.19|1888.25|1879.55|22
1626530300000|2021-07-17 13:58:20|1888.88|1880.18|1888.83|1880.13|1889.05|1880.35|1888.83|1880.13|16
1626530310000|2021-07-17 13:58:30|1888.78|1880.08|1888.24|1879.54|1888.78|1880.08|1888.01|1879.31|26
1626530320000|2021-07-17 13:58:40|1888.26|1879.56|1887.5|1878.8|1888.26|1879.56|1887.5|1878.8|23
1626530330000|2021-07-17 13:58:50|1887.49|1878.79|1888.75|1880.05|1889.13|1880.43|1887.49|1878.79|34
1626530340000|2021-07-17 13:59:00|1888.77|1880.07|1888.16|1879.46|1888.77|1880.07|1887.96|1879.26|28
1626530350000|2021-07-17 13:59:10|1888.17|1879.47|1887.46|1878.76|1888.19|1879.49|1887.18|1878.48|32
1626530360000|2021-07-17 13:59:20|1887.52|1878.82|1887.75|1879.05|1887.75|1879.05|1887.46|1878.76|21
1626530370000|2021-07-17 13:59:30|1887.76|1879.06|1886.73|1878.03|1887.76|1879.06|1886.61|1877.91|24
1626530380000|2021-07-17 13:59:40|1886.72|1878.02|1887.54|1878.84|1887.57|1878.87|1886.72|1878.02|28
1626530390000|2021-07-17 13:59:50|1887.55|1878.85|1887.22|1878.52|1887.65|1878.95|1887.22|1878.52|32
1626530400000|2021-07-17 14:00:00|1887.23|1878.53|1889.51|1880.81|1889.51|1880.81|1887.21|1878.51|28
1626530410000|2021-07-17 14:00:10|1889.64|1880.94|1887.15|1878.45|1889.64|1880.94|1887.15|1878.45|36
1626530420000|2021-07-17 14:00:20|1887.14|1878.44|1886.35|1877.65|1887.14|1878.44|1886.29|1877.59|28
1626530430000|2021-07-17 14:00:30|1886.33|1877.63|1885.71|1877.01|1886.47|1877.77|1885.71|1877.01|31
1626530440000|2021-07-17 14:00:40|1885.72|1877.02|1885.96|1877.26|1886.48|1877.78|1885.72|1877.02|29
1626530450000|2021-07-17 14:00:50|1886|1877.3|1886.19|1877.49|1886.29|1877.59|1885.96|1877.26|26
1626530460000|2021-07-17 14:01:00|1886.2|1877.5|1886.46|1877.76|1887.2|1878.5|1886.2|1877.5|34
1626530470000|2021-07-17 14:01:10|1886.37|1877.67|1886.36|1877.66|1886.42|1877.72|1886.36|1877.66|11
1626530480000|2021-07-17 14:01:20|1886.35|1877.65|1886.4|1877.7|1886.46|1877.76|1886.24|1877.54|19
1626530490000|2021-07-17 14:01:30|1886.41|1877.71|1885.78|1877.08|1886.41|1877.71|1885.66|1876.96|15
1626530500000|2021-07-17 14:01:40|1885.82|1877.12|1886|1877.3|1886.32|1877.62|1885.82|1877.12|20
1626530510000|2021-07-17 14:01:50|1885.95|1877.25|1885.68|1876.98|1885.95|1877.25|1885.68|1876.98|15
1626530520000|2021-07-17 14:02:00|1885.66|1876.96|1885.97|1877.27|1886.15|1877.45|1885.65|1876.95|18
1626530530000|2021-07-17 14:02:10|1886.03|1877.33|1885.98|1877.28|1886.07|1877.37|1885.74|1877.04|25
1626530540000|2021-07-17 14:02:20|1885.97|1877.27|1886.5|1877.8|1886.5|1877.8|1885.97|1877.27|18
1626530550000|2021-07-17 14:02:30|1886.7|1878|1887.85|1879.15|1887.85|1879.15|1886.7|1878|35
1626530560000|2021-07-17 14:02:40|1887.78|1879.08|1888.27|1879.57|1888.39|1879.69|1887.55|1878.85|27
1626530570000|2021-07-17 14:02:50|1888.34|1879.64|1888.84|1880.14|1888.84|1880.14|1888.28|1879.58|27
1626530580000|2021-07-17 14:03:00|1888.93|1880.23|1889.05|1880.35|1889.25|1880.55|1888.93|1880.23|33
1626530590000|2021-07-17 14:03:10|1889.06|1880.36|1889.99|1881.29|1890.3|1881.6|1889.06|1880.36|35
1626530600000|2021-07-17 14:03:20|1890.08|1881.38|1889.81|1881.11|1890.08|1881.38|1888.96|1880.26|32
1626530610000|2021-07-17 14:03:30|1889.87|1881.17|1890.1|1881.4|1890.3|1881.6|1889.87|1881.17|28
1626530620000|2021-07-17 14:03:40|1890.09|1881.39|1890.26|1881.56|1890.29|1881.59|1889.91|1881.21|30
1626530630000|2021-07-17 14:03:50|1890.27|1881.57|1891.44|1882.74|1891.45|1882.75|1890.26|1881.56|32
1626530640000|2021-07-17 14:04:00|1891.11|1882.41|1890.04|1881.34|1891.11|1882.41|1889.91|1881.21|35
1626530650000|2021-07-17 14:04:10|1890.1|1881.4|1891.5|1882.8|1891.5|1882.8|1890.1|1881.4|31
1626530660000|2021-07-17 14:04:20|1891.51|1882.81|1891.78|1883.08|1892.13|1883.43|1891.51|1882.81|31
1626530670000|2021-07-17 14:04:30|1891.81|1883.11|1891.92|1883.22|1891.94|1883.24|1891.5|1882.8|31
1626530680000|2021-07-17 14:04:40|1891.95|1883.25|1892.95|1884.25|1893.29|1884.59|1891.95|1883.25|33
1626530690000|2021-07-17 14:04:50|1893.17|1884.47|1894.07|1885.37|1894.75|1886.05|1893.1|1884.4|38
1626530700000|2021-07-17 14:05:00|1894.16|1885.46|1893.38|1884.68|1894.24|1885.54|1893.38|1884.68|30
1626530710000|2021-07-17 14:05:10|1893.22|1884.52|1892.91|1884.21|1893.22|1884.52|1892.67|1883.97|29
1626530720000|2021-07-17 14:05:20|1892.98|1884.28|1892.54|1883.84|1892.98|1884.28|1892.54|1883.84|19
1626530730000|2021-07-17 14:05:30|1892.35|1883.65|1893.47|1884.77|1893.6|1884.9|1892.35|1883.65|36
1626530740000|2021-07-17 14:05:40|1893.38|1884.68|1892.74|1884.04|1893.38|1884.68|1892.69|1883.99|32
1626530750000|2021-07-17 14:05:50|1892.75|1884.05|1893.61|1884.91|1894.3|1885.6|1892.75|1884.05|28
1626530760000|2021-07-17 14:06:00|1893.63|1884.93|1892.75|1884.05|1893.63|1884.93|1892.75|1884.05|31
1626530770000|2021-07-17 14:06:10|1892.9|1884.2|1892.67|1883.97|1893.09|1884.39|1892.65|1883.95|31
1626530780000|2021-07-17 14:06:20|1892.71|1884.01|1893.09|1884.39|1893.15|1884.45|1892.67|1883.97|35
1626530790000|2021-07-17 14:06:30|1893.08|1884.38|1893.46|1884.76|1893.56|1884.86|1893.04|1884.34|26
1626530800000|2021-07-17 14:06:40|1893.44|1884.74|1893.94|1885.24|1894.13|1885.43|1893.44|1884.74|21
1626530810000|2021-07-17 14:06:50|1893.98|1885.28|1894.3|1885.6|1894.37|1885.67|1893.62|1884.92|30
1626530820000|2021-07-17 14:07:00|1894.35|1885.65|1895.39|1886.69|1895.6|1886.9|1894.09|1885.39|33
1626530830000|2021-07-17 14:07:10|1895.41|1886.71|1893.8|1885.1|1895.41|1886.71|1893.66|1884.96|28
1626530840000|2021-07-17 14:07:20|1893.78|1885.08|1893.44|1884.74|1894.1|1885.4|1893.44|1884.74|31
1626530850000|2021-07-17 14:07:30|1893.49|1884.79|1894.73|1886.03|1894.77|1886.07|1893.08|1884.38|34
1626530860000|2021-07-17 14:07:40|1894.74|1886.04|1894.98|1886.28|1895.32|1886.62|1894.7|1886|32
1626530870000|2021-07-17 14:07:50|1895.02|1886.32|1895.06|1886.36|1895.35|1886.65|1894.85|1886.15|27
1626530880000|2021-07-17 14:08:00|1895.05|1886.35|1895.68|1886.98|1896.06|1887.36|1895.05|1886.35|30
1626530890000|2021-07-17 14:08:10|1895.67|1886.97|1896.48|1887.78|1896.48|1887.78|1895.62|1886.92|31
1626530900000|2021-07-17 14:08:20|1896.42|1887.72|1896.6|1887.9|1896.85|1888.15|1895.86|1887.16|35
1626530910000|2021-07-17 14:08:30|1896.57|1887.87|1895.36|1886.66|1896.57|1887.87|1895.21|1886.51|33
1626530920000|2021-07-17 14:08:40|1895.39|1886.69|1894.16|1885.46|1895.39|1886.69|1894.16|1885.46|34
1626530930000|2021-07-17 14:08:50|1894.15|1885.45|1893.78|1885.08|1894.15|1885.45|1893.74|1885.04|28
1626530940000|2021-07-17 14:09:00|1893.73|1885.03|1892.56|1883.86|1893.76|1885.06|1892.34|1883.64|26
1626530950000|2021-07-17 14:09:10|1892.52|1883.82|1893.16|1884.46|1893.29|1884.59|1892.51|1883.81|35
1626530960000|2021-07-17 14:09:20|1893.15|1884.45|1893.16|1884.46|1893.26|1884.56|1893.14|1884.44|19
1626530970000|2021-07-17 14:09:30|1893.18|1884.48|1892.44|1883.74|1893.25|1884.55|1892.38|1883.68|27
1626530980000|2021-07-17 14:09:40|1892.42|1883.72|1892.26|1883.56|1892.42|1883.72|1892.24|1883.54|30
1626530990000|2021-07-17 14:09:50|1892.32|1883.62|1891.65|1882.95|1892.34|1883.64|1891.63|1882.93|28
1626531000000|2021-07-17 14:10:00|1891.64|1882.94|1891.94|1883.24|1892.25|1883.55|1891.64|1882.94|28
1626531010000|2021-07-17 14:10:10|1891.64|1882.94|1892.26|1883.56|1892.26|1883.56|1891.24|1882.54|31
1626531020000|2021-07-17 14:10:20|1892.38|1883.68|1893.03|1884.33|1893.03|1884.33|1892.38|1883.68|30
1626531030000|2021-07-17 14:10:30|1893.07|1884.37|1892.38|1883.68|1893.33|1884.63|1892.38|1883.68|30
1626531040000|2021-07-17 14:10:40|1892.37|1883.67|1892.31|1883.61|1892.55|1883.85|1892.06|1883.36|32
1626531050000|2021-07-17 14:10:50|1892.32|1883.62|1893.12|1884.42|1893.54|1884.84|1892.32|1883.62|22
1626531060000|2021-07-17 14:11:00|1893.19|1884.49|1891.94|1883.24|1893.19|1884.49|1891.94|1883.24|29
1626531070000|2021-07-17 14:11:10|1891.93|1883.23|1891.69|1882.99|1892.16|1883.46|1891.59|1882.89|26
1626531080000|2021-07-17 14:11:20|1891.43|1882.73|1889.29|1880.59|1891.47|1882.77|1889.29|1880.59|31
1626531090000|2021-07-17 14:11:30|1889|1880.3|1889.07|1880.37|1889.07|1880.37|1888.1|1879.4|30
1626531100000|2021-07-17 14:11:40|1889.08|1880.38|1889.06|1880.36|1889.34|1880.64|1889.06|1880.36|24
1626531110000|2021-07-17 14:11:50|1889.12|1880.42|1889.59|1880.89|1889.72|1881.02|1889.12|1880.42|18
1626531120000|2021-07-17 14:12:00|1889.61|1880.91|1890.07|1881.37|1890.07|1881.37|1889.29|1880.59|31
1626531130000|2021-07-17 14:12:10|1890.08|1881.38|1889.87|1881.17|1890.09|1881.39|1889.87|1881.17|13
1626531140000|2021-07-17 14:12:20|1889.85|1881.15|1890.17|1881.47|1890.24|1881.54|1889.85|1881.15|18
1626531150000|2021-07-17 14:12:30|1890.63|1881.93|1890.15|1881.45|1890.7|1882|1890.07|1881.37|26
1626531160000|2021-07-17 14:12:40|1890.13|1881.43|1890.12|1881.42|1890.13|1881.43|1890.12|1881.42|10
1626531170000|2021-07-17 14:12:50|1890.15|1881.45|1891.08|1882.38|1891.37|1882.67|1890.11|1881.41|30
1626531180000|2021-07-17 14:13:00|1891.09|1882.39|1890.3|1881.6|1891.09|1882.39|1890.24|1881.54|24
1626531190000|2021-07-17 14:13:10|1890.26|1881.56|1889.81|1881.11|1890.3|1881.6|1889.81|1881.11|12
1626531200000|2021-07-17 14:13:20|1889.79|1881.09|1889.75|1881.05|1889.88|1881.18|1889.68|1880.98|20
1626531210000|2021-07-17 14:13:30|1889.7|1881|1889.91|1881.21|1890.01|1881.31|1889.56|1880.86|27
1626531220000|2021-07-17 14:13:40|1889.94|1881.24|1890.02|1881.32|1890.02|1881.32|1889.83|1881.13|14
1626531230000|2021-07-17 14:13:50|1890.23|1881.53|1889.73|1881.03|1890.32|1881.62|1889.66|1880.96|28
1626531240000|2021-07-17 14:14:00|1889.77|1881.07|1889.75|1881.05|1889.93|1881.23|1889.71|1881.01|14
1626531250000|2021-07-17 14:14:10|1889.71|1881.01|1889.63|1880.93|1889.77|1881.07|1889.59|1880.89|21
1626531260000|2021-07-17 14:14:20|1889.62|1880.92|1889.9|1881.2|1889.91|1881.21|1889.62|1880.92|24
1626531270000|2021-07-17 14:14:30|1889.85|1881.15|1889.49|1880.79|1889.86|1881.16|1889.43|1880.73|16
1626531280000|2021-07-17 14:14:40|1889.55|1880.85|1888.95|1880.25|1889.68|1880.98|1888.95|1880.25|26
1626531290000|2021-07-17 14:14:50|1888.96|1880.26|1888.41|1879.71|1889.03|1880.33|1888.36|1879.66|20
1626531300000|2021-07-17 14:15:00|1888.43|1879.73|1890.21|1881.51|1890.33|1881.63|1888.42|1879.72|26
1626531310000|2021-07-17 14:15:10|1890.05|1881.35|1889.85|1881.15|1890.05|1881.35|1889.43|1880.73|26
1626531320000|2021-07-17 14:15:20|1889.88|1881.18|1890.18|1881.48|1890.36|1881.66|1889.85|1881.15|17
1626531330000|2021-07-17 14:15:30|1890.19|1881.49|1890.33|1881.63|1890.33|1881.63|1890.08|1881.38|15
1626531340000|2021-07-17 14:15:40|1890.32|1881.62|1890.79|1882.09|1890.87|1882.17|1890.29|1881.59|29
1626531350000|2021-07-17 14:15:50|1890.82|1882.12|1890.71|1882.01|1890.87|1882.17|1890.64|1881.94|32
1626531360000|2021-07-17 14:16:00|1890.69|1881.99|1890.14|1881.44|1890.75|1882.05|1890.13|1881.43|27
1626531370000|2021-07-17 14:16:10|1890.03|1881.33|1890.69|1881.99|1890.69|1881.99|1890.01|1881.31|29
1626531380000|2021-07-17 14:16:20|1890.7|1882|1890.89|1882.19|1890.93|1882.23|1890.7|1882|24
1626531390000|2021-07-17 14:16:30|1890.9|1882.2|1890.87|1882.17|1891.32|1882.62|1890.87|1882.17|18
1626531400000|2021-07-17 14:16:40|1890.8|1882.1|1890.39|1881.69|1890.83|1882.13|1890.38|1881.68|30
1626531410000|2021-07-17 14:16:50|1890.41|1881.71|1891.12|1882.42|1891.12|1882.42|1890.36|1881.66|27
1626531420000|2021-07-17 14:17:00|1891.16|1882.46|1890.57|1881.87|1891.19|1882.49|1890.57|1881.87|22
1626531430000|2021-07-17 14:17:10|1890.58|1881.88|1890.18|1881.48|1890.69|1881.99|1890.18|1881.48|24
1626531440000|2021-07-17 14:17:20|1890.22|1881.52|1889.71|1881.01|1890.23|1881.53|1889.69|1880.99|16
1626531450000|2021-07-17 14:17:30|1889.7|1881|1889.34|1880.64|1889.7|1881|1889.2|1880.5|33
1626531460000|2021-07-17 14:17:40|1889.35|1880.65|1888.41|1879.71|1889.35|1880.65|1888.41|1879.71|29
1626531470000|2021-07-17 14:17:50|1888.44|1879.74|1888.11|1879.41|1888.52|1879.82|1888.08|1879.38|23
1626531480000|2021-07-17 14:18:00|1888.12|1879.42|1889.41|1880.71|1889.81|1881.11|1888.09|1879.39|29
1626531490000|2021-07-17 14:18:10|1889.46|1880.76|1888.8|1880.1|1889.49|1880.79|1888.8|1880.1|31
1626531500000|2021-07-17 14:18:20|1888.78|1880.08|1888.71|1880.01|1888.89|1880.19|1888.65|1879.95|19
1626531510000|2021-07-17 14:18:30|1888.72|1880.02|1888.91|1880.21|1889.17|1880.47|1888.68|1879.98|31
1626531520000|2021-07-17 14:18:40|1888.92|1880.22|1888.63|1879.93|1888.94|1880.24|1888.62|1879.92|23
1626531530000|2021-07-17 14:18:50|1888.62|1879.92|1887.76|1879.06|1888.62|1879.92|1887.73|1879.03|28
1626531540000|2021-07-17 14:19:00|1887.74|1879.04|1887.67|1878.97|1887.85|1879.15|1887.66|1878.96|33
1626531550000|2021-07-17 14:19:10|1887.56|1878.86|1886.22|1877.52|1887.6|1878.9|1885.4|1876.7|37
1626531560000|2021-07-17 14:19:20|1886.24|1877.54|1886.19|1877.49|1887.03|1878.33|1886.1|1877.4|36
1626531570000|2021-07-17 14:19:30|1886.18|1877.48|1886.66|1877.96|1887.11|1878.41|1886.09|1877.39|35
1626531580000|2021-07-17 14:19:40|1886.64|1877.94|1886.73|1878.03|1886.73|1878.03|1886.52|1877.82|29
1626531590000|2021-07-17 14:19:50|1886.85|1878.15|1887.25|1878.55|1887.25|1878.55|1886.81|1878.11|28
1626531600000|2021-07-17 14:20:00|1887.21|1878.51|1886.46|1877.76|1887.24|1878.54|1886.46|1877.76|27
1626531610000|2021-07-17 14:20:10|1886.57|1877.87|1886.89|1878.19|1886.99|1878.29|1886.57|1877.87|21
1626531620000|2021-07-17 14:20:20|1886.92|1878.22|1887.13|1878.43|1887.24|1878.54|1886.91|1878.21|19
1626531630000|2021-07-17 14:20:30|1887.19|1878.49|1887.25|1878.55|1887.36|1878.66|1887.17|1878.47|21
1626531640000|2021-07-17 14:20:40|1887.26|1878.56|1887.68|1878.98|1887.72|1879.02|1887.26|1878.56|22
1626531650000|2021-07-17 14:20:50|1887.69|1878.99|1888.4|1879.7|1888.4|1879.7|1887.69|1878.99|25
1626531660000|2021-07-17 14:21:00|1888.39|1879.69|1887.15|1878.45|1888.39|1879.69|1887.07|1878.37|24
1626531670000|2021-07-17 14:21:10|1887.14|1878.44|1887.32|1878.62|1887.32|1878.62|1887.07|1878.37|22
1626531680000|2021-07-17 14:21:20|1887.38|1878.68|1886.76|1878.06|1887.39|1878.69|1886.52|1877.82|18
1626531690000|2021-07-17 14:21:30|1886.66|1877.96|1886.35|1877.65|1886.83|1878.13|1886.28|1877.58|25
1626531700000|2021-07-17 14:21:40|1886.37|1877.67|1885.38|1876.68|1886.39|1877.69|1885.38|1876.68|27
1626531710000|2021-07-17 14:21:50|1885.44|1876.74|1885.54|1876.84|1885.6|1876.9|1885.43|1876.73|15
1626531720000|2021-07-17 14:22:00|1885.67|1876.97|1885.47|1876.77|1885.74|1877.04|1885.34|1876.64|21
1626531730000|2021-07-17 14:22:10|1885.54|1876.84|1885.75|1877.05|1885.75|1877.05|1885.54|1876.84|14
1626531740000|2021-07-17 14:22:20|1885.71|1877.01|1886.42|1877.72|1886.42|1877.72|1885.71|1877.01|23
1626531750000|2021-07-17 14:22:30|1886.43|1877.73|1885.97|1877.27|1886.53|1877.83|1885.97|1877.27|20
1626531760000|2021-07-17 14:22:40|1886.05|1877.35|1885.95|1877.25|1886.08|1877.38|1885.95|1877.25|6
1626531770000|2021-07-17 14:22:50|1885.94|1877.24|1885.69|1876.99|1885.98|1877.28|1885.63|1876.93|21
1626531780000|2021-07-17 14:23:00|1885.68|1876.98|1886.36|1877.66|1886.43|1877.73|1885.68|1876.98|34
1626531790000|2021-07-17 14:23:10|1886.32|1877.62|1886.36|1877.66|1886.36|1877.66|1886.25|1877.55|25
1626531800000|2021-07-17 14:23:20|1886.38|1877.68|1886.61|1877.91|1886.61|1877.91|1886.38|1877.68|26
1626531810000|2021-07-17 14:23:30|1886.62|1877.92|1886.6|1877.9|1886.63|1877.93|1886.37|1877.67|18
1626531820000|2021-07-17 14:23:40|1886.61|1877.91|1886.83|1878.13|1886.83|1878.13|1886.48|1877.78|24
1626531830000|2021-07-17 14:23:50|1886.84|1878.14|1886.77|1878.07|1886.97|1878.27|1886.64|1877.94|21
1626531840000|2021-07-17 14:24:00|1886.74|1878.04|1886.69|1877.99|1886.82|1878.12|1886.5|1877.8|24
1626531850000|2021-07-17 14:24:10|1886.68|1877.98|1886.15|1877.45|1886.68|1877.98|1885.9|1877.2|22
1626531860000|2021-07-17 14:24:20|1886.26|1877.56|1886.87|1878.17|1886.87|1878.17|1886.26|1877.56|33
1626531870000|2021-07-17 14:24:30|1886.84|1878.14|1886.84|1878.14|1886.95|1878.25|1886.68|1877.98|25
1626531880000|2021-07-17 14:24:40|1886.94|1878.24|1886.84|1878.14|1886.98|1878.28|1886.61|1877.91|18
1626531890000|2021-07-17 14:24:50|1887.09|1878.39|1886.78|1878.08|1887.41|1878.71|1886.78|1878.08|31
1626531900000|2021-07-17 14:25:00|1886.77|1878.07|1887.31|1878.61|1887.31|1878.61|1886.66|1877.96|35
1626531910000|2021-07-17 14:25:10|1887.32|1878.62|1887.75|1879.05|1887.79|1879.09|1887.31|1878.61|32
1626531920000|2021-07-17 14:25:20|1887.69|1878.99|1887.2|1878.5|1887.73|1879.03|1887.07|1878.37|24
1626531930000|2021-07-17 14:25:30|1887.22|1878.52|1887.34|1878.64|1887.35|1878.65|1887.21|1878.51|28
1626531940000|2021-07-17 14:25:40|1887.42|1878.72|1887.66|1878.96|1887.74|1879.04|1887.33|1878.63|30
1626531950000|2021-07-17 14:25:50|1887.69|1878.99|1888.17|1879.47|1888.18|1879.48|1887.69|1878.99|28
1626531960000|2021-07-17 14:26:00|1888.18|1879.48|1887.58|1878.88|1888.25|1879.55|1887.5|1878.8|29
1626531970000|2021-07-17 14:26:10|1887.61|1878.91|1888.25|1879.55|1888.26|1879.56|1887.58|1878.88|25
1626531980000|2021-07-17 14:26:20|1888.27|1879.57|1889.21|1880.51|1889.23|1880.53|1887.77|1879.07|32
1626531990000|2021-07-17 14:26:30|1889.18|1880.48|1888.91|1880.21|1889.18|1880.48|1888.86|1880.16|28
1626532000000|2021-07-17 14:26:40|1888.93|1880.23|1888.85|1880.15|1888.94|1880.24|1888.74|1880.04|31
1626532010000|2021-07-17 14:26:50|1888.86|1880.16|1888.97|1880.27|1888.97|1880.27|1888.8|1880.1|18
1626532020000|2021-07-17 14:27:00|1889.04|1880.34|1888.3|1879.6|1889.04|1880.34|1888.09|1879.39|30
1626532030000|2021-07-17 14:27:10|1888.29|1879.59|1888.46|1879.76|1888.5|1879.8|1888.19|1879.49|33
1626532040000|2021-07-17 14:27:20|1888.48|1879.78|1887.93|1879.23|1888.94|1880.24|1887.79|1879.09|30
1626532050000|2021-07-17 14:27:30|1887.95|1879.25|1888.03|1879.33|1888.11|1879.41|1887.93|1879.23|28
1626532060000|2021-07-17 14:27:40|1888.05|1879.35|1888.03|1879.33|1888.05|1879.35|1887.97|1879.27|14
1626532070000|2021-07-17 14:27:50|1887.97|1879.27|1887.95|1879.25|1888.03|1879.33|1887.89|1879.19|16
1626532080000|2021-07-17 14:28:00|1887.94|1879.24|1889.04|1880.34|1889.04|1880.34|1887.84|1879.14|32
1626532090000|2021-07-17 14:28:10|1889.01|1880.31|1889.44|1880.74|1889.44|1880.74|1889|1880.3|35
1626532100000|2021-07-17 14:28:20|1889.43|1880.73|1889.9|1881.2|1889.99|1881.29|1889.33|1880.63|31
1626532110000|2021-07-17 14:28:30|1889.89|1881.19|1889.78|1881.08|1889.96|1881.26|1889.78|1881.08|22
1626532120000|2021-07-17 14:28:40|1889.79|1881.09|1889.56|1880.86|1889.79|1881.09|1888.97|1880.27|28
1626532130000|2021-07-17 14:28:50|1889.61|1880.91|1890.05|1881.35|1890.05|1881.35|1889.59|1880.89|31
1626532140000|2021-07-17 14:29:00|1890.04|1881.34|1889.5|1880.8|1890.11|1881.41|1889.5|1880.8|21
1626532150000|2021-07-17 14:29:10|1889.27|1880.57|1889.32|1880.62|1889.33|1880.63|1889.16|1880.46|29
1626532160000|2021-07-17 14:29:20|1889.31|1880.61|1890.46|1881.76|1890.46|1881.76|1889.31|1880.61|34
1626532170000|2021-07-17 14:29:30|1890.49|1881.79|1890.65|1881.95|1890.94|1882.24|1890.42|1881.72|35
1626532180000|2021-07-17 14:29:40|1890.64|1881.94|1890.66|1881.96|1890.72|1882.02|1890.64|1881.94|22
1626532190000|2021-07-17 14:29:50|1890.69|1881.99|1890.29|1881.59|1890.91|1882.21|1890.2|1881.5|18
1626532200000|2021-07-17 14:30:00|1890.26|1881.56|1890.22|1881.52|1890.26|1881.56|1890.18|1881.48|9
1626532210000|2021-07-17 14:30:10|1890.17|1881.47|1889.37|1880.67|1890.17|1881.47|1889.37|1880.67|22
1626532220000|2021-07-17 14:30:20|1889.38|1880.68|1888.86|1880.16|1889.45|1880.75|1888.82|1880.12|26
1626532230000|2021-07-17 14:30:30|1888.84|1880.14|1889.35|1880.65|1889.57|1880.87|1888.84|1880.14|30
1626532240000|2021-07-17 14:30:40|1889.34|1880.64|1889.19|1880.49|1889.34|1880.64|1888.97|1880.27|30
1626532250000|2021-07-17 14:30:50|1889.12|1880.42|1888.62|1879.92|1889.12|1880.42|1888.25|1879.55|23
1626532260000|2021-07-17 14:31:00|1888.6|1879.9|1888.5|1879.8|1888.68|1879.98|1888.47|1879.77|18
1626532270000|2021-07-17 14:31:10|1888.51|1879.81|1888.42|1879.72|1888.54|1879.84|1888.32|1879.62|19
1626532280000|2021-07-17 14:31:20|1888.43|1879.73|1888.72|1880.02|1888.76|1880.06|1888.43|1879.73|25
1626532290000|2021-07-17 14:31:30|1888.74|1880.04|1888.96|1880.26|1889.07|1880.37|1888.74|1880.04|32
1626532300000|2021-07-17 14:31:40|1888.97|1880.27|1890.25|1881.55|1890.29|1881.59|1888.97|1880.27|20
1626532310000|2021-07-17 14:31:50|1890.24|1881.54|1890.48|1881.78|1890.5|1881.8|1889.99|1881.29|33
1626532320000|2021-07-17 14:32:00|1890.55|1881.85|1889.84|1881.14|1890.62|1881.92|1889.81|1881.11|23
1626532330000|2021-07-17 14:32:10|1889.81|1881.11|1889.82|1881.12|1889.87|1881.17|1889.72|1881.02|25
1626532340000|2021-07-17 14:32:20|1889.8|1881.1|1889.76|1881.06|1889.87|1881.17|1889.76|1881.06|12
1626532350000|2021-07-17 14:32:30|1889.74|1881.04|1889.9|1881.2|1889.93|1881.23|1889.7|1881|26
1626532360000|2021-07-17 14:32:40|1889.85|1881.15|1890.5|1881.8|1890.51|1881.81|1889.84|1881.14|28
1626532370000|2021-07-17 14:32:50|1890.47|1881.77|1890.55|1881.85|1890.56|1881.86|1890.35|1881.65|24
1626532380000|2021-07-17 14:33:00|1890.54|1881.84|1890.24|1881.54|1890.54|1881.84|1890.21|1881.51|14
1626532390000|2021-07-17 14:33:10|1890.21|1881.51|1889.53|1880.83|1890.25|1881.55|1889.51|1880.81|19
1626532400000|2021-07-17 14:33:20|1889.58|1880.88|1889.55|1880.85|1889.6|1880.9|1889.54|1880.84|7
1626532410000|2021-07-17 14:33:30|1889.53|1880.83|1889.25|1880.55|1889.57|1880.87|1889.25|1880.55|11
1626532420000|2021-07-17 14:33:40|1889.24|1880.54|1889.47|1880.77|1889.49|1880.79|1889.14|1880.44|16
1626532430000|2021-07-17 14:33:50|1889.46|1880.76|1889.5|1880.8|1889.52|1880.82|1889.39|1880.69|14
1626532440000|2021-07-17 14:34:00|1889.51|1880.81|1889.3|1880.6|1889.58|1880.88|1889.3|1880.6|18
1626532450000|2021-07-17 14:34:10|1889.32|1880.62|1889.08|1880.38|1889.36|1880.66|1889.08|1880.38|24
1626532460000|2021-07-17 14:34:20|1889.06|1880.36|1889.52|1880.82|1889.68|1880.98|1888.97|1880.27|29
1626532470000|2021-07-17 14:34:30|1889.54|1880.84|1890.67|1881.97|1890.67|1881.97|1889.48|1880.78|30
1626532480000|2021-07-17 14:34:40|1890.64|1881.94|1890.56|1881.86|1890.66|1881.96|1890.48|1881.78|29
1626532490000|2021-07-17 14:34:50|1890.57|1881.87|1890.46|1881.76|1890.57|1881.87|1890.41|1881.71|20
1626532500000|2021-07-17 14:35:00|1890.41|1881.71|1890.61|1881.91|1890.65|1881.95|1890.31|1881.61|21
1626532510000|2021-07-17 14:35:10|1890.54|1881.84|1889.53|1880.83|1890.54|1881.84|1889.48|1880.78|23
1626532520000|2021-07-17 14:35:20|1889.54|1880.84|1889.59|1880.89|1889.66|1880.96|1889.5|1880.8|23
1626532530000|2021-07-17 14:35:30|1889.6|1880.9|1889.65|1880.95|1889.69|1880.99|1889.54|1880.84|19
1626532540000|2021-07-17 14:35:40|1889.67|1880.97|1889.6|1880.9|1889.69|1880.99|1889.55|1880.85|19
1626532550000|2021-07-17 14:35:50|1889.57|1880.87|1889.48|1880.78|1889.59|1880.89|1889.47|1880.77|11
1626532560000|2021-07-17 14:36:00|1889.49|1880.79|1889.56|1880.86|1889.56|1880.86|1889.45|1880.75|10
1626532570000|2021-07-17 14:36:10|1889.4|1880.7|1890.64|1881.94|1890.71|1882.01|1889.39|1880.69|34
1626532580000|2021-07-17 14:36:20|1890.62|1881.92|1890.66|1881.96|1890.76|1882.06|1890.54|1881.84|24
1626532590000|2021-07-17 14:36:30|1890.68|1881.98|1890.04|1881.34|1890.72|1882.02|1889.92|1881.22|26
1626532600000|2021-07-17 14:36:40|1890.06|1881.36|1890.12|1881.42|1890.14|1881.44|1890.03|1881.33|20
1626532610000|2021-07-17 14:36:50|1890.13|1881.43|1890.3|1881.6|1890.67|1881.97|1890.12|1881.42|24
1626532620000|2021-07-17 14:37:00|1890.24|1881.54|1890.16|1881.46|1890.28|1881.58|1890.09|1881.39|19
1626532630000|2021-07-17 14:37:10|1890.13|1881.43|1890.26|1881.56|1890.28|1881.58|1890.1|1881.4|14
1626532640000|2021-07-17 14:37:20|1890.25|1881.55|1889.5|1880.8|1890.26|1881.56|1889.36|1880.66|23
1626532650000|2021-07-17 14:37:30|1889.51|1880.81|1890.53|1881.83|1890.53|1881.83|1889.49|1880.79|29
1626532660000|2021-07-17 14:37:40|1890.51|1881.81|1890.42|1881.72|1890.51|1881.81|1890.32|1881.62|12
1626532670000|2021-07-17 14:37:50|1890.43|1881.73|1890.51|1881.81|1890.51|1881.81|1890.31|1881.61|15
1626532680000|2021-07-17 14:38:00|1890.52|1881.82|1890.29|1881.59|1890.61|1881.91|1890.29|1881.59|25
1626532690000|2021-07-17 14:38:10|1890.28|1881.58|1889.31|1880.61|1890.28|1881.58|1889.16|1880.46|31
1626532700000|2021-07-17 14:38:20|1889.32|1880.62|1889.61|1880.91|1889.8|1881.1|1889.32|1880.62|35
1626532710000|2021-07-17 14:38:30|1889.6|1880.9|1890.12|1881.42|1890.23|1881.53|1889.39|1880.69|23
1626532720000|2021-07-17 14:38:40|1890.09|1881.39|1889.88|1881.18|1890.11|1881.41|1889.85|1881.15|19
1626532730000|2021-07-17 14:38:50|1889.7|1881|1890.71|1882.01|1890.71|1882.01|1889.7|1881|33
1626532740000|2021-07-17 14:39:00|1890.72|1882.02|1890.61|1881.91|1890.72|1882.02|1890.52|1881.82|21
1626532750000|2021-07-17 14:39:10|1890.62|1881.92|1891.87|1883.17|1891.87|1883.17|1890.61|1881.91|26
1626532760000|2021-07-17 14:39:20|1891.88|1883.18|1891.68|1882.98|1891.95|1883.25|1891.58|1882.88|30
1626532770000|2021-07-17 14:39:30|1891.73|1883.03|1892.19|1883.49|1892.19|1883.49|1891.7|1883|23
1626532780000|2021-07-17 14:39:40|1892.22|1883.52|1893.43|1884.73|1893.43|1884.73|1892.22|1883.52|32
1626532790000|2021-07-17 14:39:50|1893.34|1884.64|1893.86|1885.16|1893.87|1885.17|1893.17|1884.47|33
1626532800000|2021-07-17 14:40:00|1893.87|1885.17|1893.49|1884.79|1894.72|1886.02|1893.49|1884.79|29
1626532810000|2021-07-17 14:40:10|1893.37|1884.67|1893.93|1885.23|1894.53|1885.83|1893.37|1884.67|29
1626532820000|2021-07-17 14:40:20|1893.94|1885.24|1893.56|1884.86|1893.94|1885.24|1893.05|1884.35|16
1626532830000|2021-07-17 14:40:30|1893.62|1884.92|1893.57|1884.87|1893.74|1885.04|1893.32|1884.62|20
1626532840000|2021-07-17 14:40:40|1893.56|1884.86|1893.98|1885.28|1893.98|1885.28|1893.17|1884.47|18
1626532850000|2021-07-17 14:40:50|1893.97|1885.27|1893.4|1884.7|1893.97|1885.27|1893.31|1884.61|16
1626532860000|2021-07-17 14:41:00|1893.41|1884.71|1893.52|1884.82|1893.74|1885.04|1893.4|1884.7|32
1626532870000|2021-07-17 14:41:10|1893.5|1884.8|1893.16|1884.46|1893.55|1884.85|1893.11|1884.41|32
1626532880000|2021-07-17 14:41:20|1893.21|1884.51|1892.74|1884.04|1893.23|1884.53|1892.74|1884.04|15
1626532890000|2021-07-17 14:41:30|1892.71|1884.01|1891.39|1882.69|1892.71|1884.01|1891.38|1882.68|30
1626532900000|2021-07-17 14:41:40|1891.38|1882.68|1890.41|1881.71|1891.38|1882.68|1890.37|1881.67|30
1626532910000|2021-07-17 14:41:50|1890.46|1881.76|1890.57|1881.87|1890.88|1882.18|1890.22|1881.52|30
1626532920000|2021-07-17 14:42:00|1890.64|1881.94|1890.67|1881.97|1890.72|1882.02|1890.4|1881.7|26
1626532930000|2021-07-17 14:42:10|1890.63|1881.93|1890.94|1882.24|1891.1|1882.4|1890.58|1881.88|29
1626532940000|2021-07-17 14:42:20|1890.96|1882.26|1890.86|1882.16|1890.96|1882.26|1890.77|1882.07|27
1626532950000|2021-07-17 14:42:30|1890.83|1882.13|1891.9|1883.2|1891.9|1883.2|1890.83|1882.13|28
1626532960000|2021-07-17 14:42:40|1891.89|1883.19|1891.86|1883.16|1891.89|1883.19|1891.74|1883.04|21
1626532970000|2021-07-17 14:42:50|1891.82|1883.12|1891.76|1883.06|1891.85|1883.15|1891.73|1883.03|20
1626532980000|2021-07-17 14:43:00|1891.74|1883.04|1890.9|1882.2|1891.74|1883.04|1890.89|1882.19|24
1626532990000|2021-07-17 14:43:10|1890.91|1882.21|1891.13|1882.43|1891.13|1882.43|1890.77|1882.07|24
1626533000000|2021-07-17 14:43:20|1891.14|1882.44|1891.05|1882.35|1891.14|1882.44|1891.03|1882.33|26
1626533010000|2021-07-17 14:43:30|1891.06|1882.36|1891.91|1883.21|1891.92|1883.22|1891.05|1882.35|23
1626533020000|2021-07-17 14:43:40|1891.92|1883.22|1891.76|1883.06|1892.27|1883.57|1891.76|1883.06|23
1626533030000|2021-07-17 14:43:50|1891.71|1883.01|1891.52|1882.82|1891.72|1883.02|1891.49|1882.79|22
1626533040000|2021-07-17 14:44:00|1891.53|1882.83|1893.46|1884.76|1893.46|1884.76|1891.53|1882.83|28
1626533050000|2021-07-17 14:44:10|1893.48|1884.78|1893.17|1884.47|1893.53|1884.83|1893.17|1884.47|29
1626533060000|2021-07-17 14:44:20|1893.14|1884.44|1893.3|1884.6|1893.3|1884.6|1893.13|1884.43|29
1626533070000|2021-07-17 14:44:30|1893.28|1884.58|1891.45|1882.75|1893.3|1884.6|1891.36|1882.66|26
1626533080000|2021-07-17 14:44:40|1891.44|1882.74|1891.68|1882.98|1891.87|1883.17|1891.42|1882.72|20
1626533090000|2021-07-17 14:44:50|1891.64|1882.94|1891.68|1882.98|1891.71|1883.01|1891.15|1882.45|30
1626533100000|2021-07-17 14:45:00|1891.73|1883.03|1889.57|1880.87|1891.73|1883.03|1889.57|1880.87|31
1626533110000|2021-07-17 14:45:10|1889.54|1880.84|1888.85|1880.15|1890.01|1881.31|1888.78|1880.08|34
1626533120000|2021-07-17 14:45:20|1888.93|1880.23|1888.03|1879.33|1888.97|1880.27|1887.81|1879.11|30
1626533130000|2021-07-17 14:45:30|1888.13|1879.43|1888.29|1879.59|1888.65|1879.95|1887.97|1879.27|35
1626533140000|2021-07-17 14:45:40|1888.25|1879.55|1888.3|1879.6|1888.52|1879.82|1888.22|1879.52|32
1626533150000|2021-07-17 14:45:50|1888.34|1879.64|1887.55|1878.85|1888.34|1879.64|1887.55|1878.85|30
1626533160000|2021-07-17 14:46:00|1887.5|1878.8|1888.07|1879.37|1888.42|1879.72|1887.5|1878.8|22
1626533170000|2021-07-17 14:46:10|1888.04|1879.34|1889.39|1880.69|1889.52|1880.82|1888|1879.3|35
1626533180000|2021-07-17 14:46:20|1889.36|1880.66|1888.92|1880.22|1889.36|1880.66|1888.91|1880.21|27
1626533190000|2021-07-17 14:46:30|1888.96|1880.26|1889.03|1880.33|1889.29|1880.59|1888.96|1880.26|20
1626533200000|2021-07-17 14:46:40|1889.02|1880.32|1888.47|1879.77|1889.13|1880.43|1888.47|1879.77|22
1626533210000|2021-07-17 14:46:50|1888.46|1879.76|1888.44|1879.74|1888.48|1879.78|1888.34|1879.64|12
1626533220000|2021-07-17 14:47:00|1888.35|1879.65|1888.62|1879.92|1888.91|1880.21|1888.24|1879.54|24
1626533230000|2021-07-17 14:47:10|1888.66|1879.96|1888.22|1879.52|1888.66|1879.96|1888.08|1879.38|21
1626533240000|2021-07-17 14:47:20|1888.17|1879.47|1888.01|1879.31|1888.37|1879.67|1887.85|1879.15|24
1626533250000|2021-07-17 14:47:30|1888.02|1879.32|1888.2|1879.5|1888.5|1879.8|1888.02|1879.32|26
1626533260000|2021-07-17 14:47:40|1888.16|1879.46|1888.74|1880.04|1888.75|1880.05|1888.08|1879.38|35
1626533270000|2021-07-17 14:47:50|1888.75|1880.05|1888.01|1879.31|1888.75|1880.05|1887.9|1879.2|27
1626533280000|2021-07-17 14:48:00|1888.02|1879.32|1888.79|1880.09|1889.22|1880.52|1888.02|1879.32|29
1626533290000|2021-07-17 14:48:10|1888.8|1880.1|1888.27|1879.57|1888.96|1880.26|1888.27|1879.57|26
1626533300000|2021-07-17 14:48:20|1888.16|1879.46|1888.36|1879.66|1888.46|1879.76|1888.16|1879.46|27
1626533310000|2021-07-17 14:48:30|1888.38|1879.68|1888.48|1879.78|1888.66|1879.96|1888.38|1879.68|21
1626533320000|2021-07-17 14:48:40|1888.47|1879.77|1888.63|1879.93|1888.69|1879.99|1888.16|1879.46|33
1626533330000|2021-07-17 14:48:50|1888.64|1879.94|1888.33|1879.63|1888.65|1879.95|1888.24|1879.54|25
1626533340000|2021-07-17 14:49:00|1888.34|1879.64|1887.45|1878.75|1888.4|1879.7|1887.45|1878.75|31
1626533350000|2021-07-17 14:49:10|1887.43|1878.73|1886.7|1878|1887.43|1878.73|1886.45|1877.75|26
1626533360000|2021-07-17 14:49:20|1886.75|1878.05|1887.04|1878.34|1887.3|1878.6|1886.75|1878.05|33
1626533370000|2021-07-17 14:49:30|1887.07|1878.37|1887.11|1878.41|1887.13|1878.43|1886.95|1878.25|23
1626533380000|2021-07-17 14:49:40|1887.1|1878.4|1887.09|1878.39|1887.1|1878.4|1886.9|1878.2|19
1626533390000|2021-07-17 14:49:50|1887.06|1878.36|1887.14|1878.44|1887.26|1878.56|1887.06|1878.36|12
1626533400000|2021-07-17 14:50:00|1887.15|1878.45|1887.07|1878.37|1887.7|1879|1887|1878.3|27
1626533410000|2021-07-17 14:50:10|1887.01|1878.31|1886.56|1877.86|1887.25|1878.55|1886.24|1877.54|24
1626533420000|2021-07-17 14:50:20|1886.64|1877.94|1886.61|1877.91|1886.71|1878.01|1886.52|1877.82|12
1626533430000|2021-07-17 14:50:30|1886.67|1877.97|1886.14|1877.44|1886.79|1878.09|1886.03|1877.33|28
1626533440000|2021-07-17 14:50:40|1886.15|1877.45|1886.55|1877.85|1886.56|1877.86|1886|1877.3|26
1626533450000|2021-07-17 14:50:50|1886.56|1877.86|1886.54|1877.84|1886.59|1877.89|1886.5|1877.8|25
1626533460000|2021-07-17 14:51:00|1886.53|1877.83|1886.38|1877.68|1886.61|1877.91|1886.15|1877.45|32
1626533470000|2021-07-17 14:51:10|1886.43|1877.73|1886.83|1878.13|1886.96|1878.26|1886.33|1877.63|25
1626533480000|2021-07-17 14:51:20|1886.82|1878.12|1886.57|1877.87|1886.82|1878.12|1886.57|1877.87|25
1626533490000|2021-07-17 14:51:30|1886.58|1877.88|1887.26|1878.56|1887.26|1878.56|1886.55|1877.85|22
1626533500000|2021-07-17 14:51:40|1887.42|1878.72|1888.82|1880.12|1888.82|1880.12|1887.42|1878.72|26
1626533510000|2021-07-17 14:51:50|1888.83|1880.13|1888.7|1880|1889.14|1880.44|1888.7|1880|29
1626533520000|2021-07-17 14:52:00|1888.66|1879.96|1889.07|1880.37|1889.3|1880.6|1888.63|1879.93|25
1626533530000|2021-07-17 14:52:10|1889.2|1880.5|1889.97|1881.27|1890.04|1881.34|1889.2|1880.5|29
1626533540000|2021-07-17 14:52:20|1889.98|1881.28|1890.35|1881.65|1890.42|1881.72|1889.97|1881.27|23
1626533550000|2021-07-17 14:52:30|1890.32|1881.62|1889.62|1880.92|1890.32|1881.62|1889.62|1880.92|23
1626533560000|2021-07-17 14:52:40|1889.61|1880.91|1890.22|1881.52|1890.22|1881.52|1889.2|1880.5|28
1626533570000|2021-07-17 14:52:50|1890.16|1881.46|1889.91|1881.21|1890.21|1881.51|1889.91|1881.21|16
1626533580000|2021-07-17 14:53:00|1889.89|1881.19|1889.95|1881.25|1889.95|1881.25|1889.8|1881.1|14
1626533590000|2021-07-17 14:53:10|1889.93|1881.23|1889.73|1881.03|1890.05|1881.35|1889.73|1881.03|17
1626533600000|2021-07-17 14:53:20|1889.97|1881.27|1889.97|1881.27|1889.97|1881.27|1889.96|1881.26|3
1626533610000|2021-07-17 14:53:30|1889.96|1881.26|1889.71|1881.01|1889.96|1881.26|1889.71|1881.01|13
1626533620000|2021-07-17 14:53:40|1889.72|1881.02|1889.73|1881.03|1889.73|1881.03|1889.72|1881.02|2
1626533630000|2021-07-17 14:53:50|1889.75|1881.05|1889.74|1881.04|1889.78|1881.08|1889.72|1881.02|12
1626533640000|2021-07-17 14:54:00|1889.72|1881.02|1890.37|1881.67|1890.44|1881.74|1889.72|1881.02|18
1626533650000|2021-07-17 14:54:10|1890.42|1881.72|1890.31|1881.61|1890.43|1881.73|1890.22|1881.52|22
1626533660000|2021-07-17 14:54:20|1890.3|1881.6|1890.5|1881.8|1890.69|1881.99|1890.3|1881.6|29
1626533670000|2021-07-17 14:54:30|1890.49|1881.79|1889.35|1880.65|1890.52|1881.82|1889.35|1880.65|28
1626533680000|2021-07-17 14:54:40|1889.26|1880.56|1888.68|1879.98|1889.34|1880.64|1888.5|1879.8|31
1626533690000|2021-07-17 14:54:50|1888.65|1879.95|1888.59|1879.89|1888.65|1879.95|1888.43|1879.73|27
1626533700000|2021-07-17 14:55:00|1888.58|1879.88|1887.97|1879.27|1888.61|1879.91|1887.97|1879.27|20
1626533710000|2021-07-17 14:55:10|1887.96|1879.26|1888.38|1879.68|1888.38|1879.68|1887.92|1879.22|26
1626533720000|2021-07-17 14:55:20|1888.35|1879.65|1889.75|1881.05|1889.78|1881.08|1888.33|1879.63|32
1626533730000|2021-07-17 14:55:30|1889.78|1881.08|1889.68|1880.98|1889.81|1881.11|1889.68|1880.98|10
1626533740000|2021-07-17 14:55:40|1889.69|1880.99|1889.59|1880.89|1889.75|1881.05|1889.59|1880.89|10
1626533750000|2021-07-17 14:55:50|1889.57|1880.87|1889.64|1880.94|1889.74|1881.04|1889.55|1880.85|12
1626533760000|2021-07-17 14:56:00|1889.71|1881.01|1890.37|1881.67|1890.38|1881.68|1889.71|1881.01|19
1626533770000|2021-07-17 14:56:10|1890.39|1881.69|1890.28|1881.58|1890.51|1881.81|1890.14|1881.44|19
1626533780000|2021-07-17 14:56:20|1890.36|1881.66|1889.78|1881.08|1890.4|1881.7|1889.78|1881.08|28
1626533790000|2021-07-17 14:56:30|1889.73|1881.03|1889.65|1880.95|1889.75|1881.05|1889.65|1880.95|18
1626533800000|2021-07-17 14:56:40|1889.66|1880.96|1889.69|1880.99|1889.75|1881.05|1889.6|1880.9|16
1626533810000|2021-07-17 14:56:50|1889.68|1880.98|1889.3|1880.6|1889.68|1880.98|1889.21|1880.51|16
1626533820000|2021-07-17 14:57:00|1889.29|1880.59|1889.52|1880.82|1889.52|1880.82|1889.25|1880.55|12
1626533830000|2021-07-17 14:57:10|1889.08|1880.38|1889.39|1880.69|1889.48|1880.78|1889.05|1880.35|22
1626533840000|2021-07-17 14:57:20|1889.43|1880.73|1889.4|1880.7|1889.43|1880.73|1889.36|1880.66|24
1626533850000|2021-07-17 14:57:30|1889.41|1880.71|1889.15|1880.45|1889.42|1880.72|1889.09|1880.39|20
1626533860000|2021-07-17 14:57:40|1889.16|1880.46|1889.29|1880.59|1889.33|1880.63|1889.16|1880.46|22
1626533870000|2021-07-17 14:57:50|1889.35|1880.65|1889.62|1880.92|1889.76|1881.06|1889.35|1880.65|33
1626533880000|2021-07-17 14:58:00|1889.6|1880.9|1889.41|1880.71|1889.6|1880.9|1889.41|1880.71|17
1626533890000|2021-07-17 14:58:10|1889.42|1880.72|1889.53|1880.83|1889.53|1880.83|1889.37|1880.67|22
1626533900000|2021-07-17 14:58:20|1889.56|1880.86|1889.35|1880.65|1889.61|1880.91|1889.35|1880.65|28
1626533910000|2021-07-17 14:58:30|1889.1|1880.4|1887.72|1879.02|1889.1|1880.4|1887.66|1878.96|33
1626533920000|2021-07-17 14:58:40|1887.65|1878.95|1887.04|1878.34|1887.65|1878.95|1887.04|1878.34|24
1626533930000|2021-07-17 14:58:50|1887.03|1878.33|1887.13|1878.43|1887.18|1878.48|1886.82|1878.12|18
1626533940000|2021-07-17 14:59:00|1886.81|1878.11|1886.97|1878.27|1887.44|1878.74|1886.81|1878.11|33
1626533950000|2021-07-17 14:59:10|1887.01|1878.31|1886.82|1878.12|1887.16|1878.46|1886.77|1878.07|28
1626533960000|2021-07-17 14:59:20|1886.81|1878.11|1886.8|1878.1|1886.98|1878.28|1886.74|1878.04|24
1626533970000|2021-07-17 14:59:30|1886.81|1878.11|1886.37|1877.67|1886.92|1878.22|1886.37|1877.67|30
1626533980000|2021-07-17 14:59:40|1886.38|1877.68|1886.62|1877.92|1886.62|1877.92|1886.3|1877.6|23
1626533990000|2021-07-17 14:59:50|1886.72|1878.02|1886.8|1878.1|1887.05|1878.35|1886.67|1877.97|34
1626534000000|2021-07-17 15:00:00|1886.84|1878.14|1888.1|1879.4|1888.1|1879.4|1886.81|1878.11|33
1626534010000|2021-07-17 15:00:10|1888.11|1879.41|1889.36|1880.66|1889.38|1880.68|1888.11|1879.41|37
1626534020000|2021-07-17 15:00:20|1889.33|1880.63|1888.36|1879.66|1889.33|1880.63|1888.3|1879.6|31
1626534030000|2021-07-17 15:00:30|1888.78|1880.08|1888.75|1880.05|1889.04|1880.34|1888.75|1880.05|33
1626534040000|2021-07-17 15:00:40|1888.78|1880.08|1886.48|1877.78|1888.85|1880.15|1886.48|1877.78|33
1626534050000|2021-07-17 15:00:50|1886.5|1877.8|1886.45|1877.75|1886.5|1877.8|1886.44|1877.74|11
1626534060000|2021-07-17 15:01:00|1886.43|1877.73|1886.05|1877.35|1886.45|1877.75|1886.05|1877.35|29
1626534070000|2021-07-17 15:01:10|1885.94|1877.24|1885.04|1876.34|1885.94|1877.24|1885.04|1876.34|22
1626534080000|2021-07-17 15:01:20|1885.08|1876.38|1885.03|1876.33|1885.31|1876.61|1884.72|1876.02|29
1626534090000|2021-07-17 15:01:30|1885.05|1876.35|1884.21|1875.51|1885.12|1876.42|1884.21|1875.51|26
1626534100000|2021-07-17 15:01:40|1884.22|1875.52|1883.15|1874.45|1884.27|1875.57|1882.84|1874.14|27
1626534110000|2021-07-17 15:01:50|1883.14|1874.44|1883.3|1874.6|1883.37|1874.67|1883.13|1874.43|21
1626534120000|2021-07-17 15:02:00|1883.32|1874.62|1884.16|1875.46|1884.16|1875.46|1883.31|1874.61|20
1626534130000|2021-07-17 15:02:10|1884.15|1875.45|1884.23|1875.53|1884.26|1875.56|1884.15|1875.45|12
1626534140000|2021-07-17 15:02:20|1884.25|1875.55|1884.27|1875.57|1884.31|1875.61|1884.13|1875.43|16
1626534150000|2021-07-17 15:02:30|1884.3|1875.6|1884.57|1875.87|1884.64|1875.94|1884.3|1875.6|14
1626534160000|2021-07-17 15:02:40|1884.62|1875.92|1884.33|1875.63|1884.62|1875.92|1884.33|1875.63|10
1626534170000|2021-07-17 15:02:50|1884.34|1875.64|1884.18|1875.48|1884.36|1875.66|1884.1|1875.4|16
1626534180000|2021-07-17 15:03:00|1884.17|1875.47|1882.6|1873.9|1884.17|1875.47|1882.6|1873.9|29
1626534190000|2021-07-17 15:03:10|1882.64|1873.94|1882.13|1873.43|1882.64|1873.94|1882.13|1873.43|31
1626534200000|2021-07-17 15:03:20|1882.16|1873.46|1882.29|1873.59|1882.34|1873.64|1881.93|1873.23|29
1626534210000|2021-07-17 15:03:30|1881.85|1873.15|1881.26|1872.56|1882.22|1873.52|1881.06|1872.36|27
1626534220000|2021-07-17 15:03:40|1881.22|1872.52|1881.62|1872.92|1881.62|1872.92|1880.98|1872.28|17
1626534230000|2021-07-17 15:03:50|1881.59|1872.89|1882.07|1873.37|1882.22|1873.52|1881.57|1872.87|27
1626534240000|2021-07-17 15:04:00|1882.06|1873.36|1881.69|1872.99|1882.13|1873.43|1881.54|1872.84|18
1626534250000|2021-07-17 15:04:10|1881.62|1872.92|1882.06|1873.36|1882.06|1873.36|1881.56|1872.86|24
1626534260000|2021-07-17 15:04:20|1882.07|1873.37|1882.52|1873.82|1882.56|1873.86|1882.07|1873.37|24
1626534270000|2021-07-17 15:04:30|1882.54|1873.84|1882.32|1873.62|1882.54|1873.84|1882.32|1873.62|15
1626534280000|2021-07-17 15:04:40|1882.26|1873.56|1881.68|1872.98|1882.26|1873.56|1881.46|1872.76|31
1626534290000|2021-07-17 15:04:50|1881.69|1872.99|1881.35|1872.65|1881.71|1873.01|1881.35|1872.65|30
1626534300000|2021-07-17 15:05:00|1881.42|1872.72|1881.77|1873.07|1881.77|1873.07|1881.34|1872.64|27
1626534310000|2021-07-17 15:05:10|1881.85|1873.15|1881.3|1872.6|1882.05|1873.35|1881.3|1872.6|27
1626534320000|2021-07-17 15:05:20|1881.24|1872.54|1879.4|1870.7|1881.24|1872.54|1879.4|1870.7|33
1626534330000|2021-07-17 15:05:30|1879.54|1870.84|1879.65|1870.95|1880.03|1871.33|1879.41|1870.71|36
1626534340000|2021-07-17 15:05:40|1879.64|1870.94|1879.57|1870.87|1879.92|1871.22|1879.56|1870.86|28
1626534350000|2021-07-17 15:05:50|1879.61|1870.91|1880.09|1871.39|1880.16|1871.46|1879.57|1870.87|28
1626534360000|2021-07-17 15:06:00|1880.11|1871.41|1880.07|1871.37|1881.01|1872.31|1880.07|1871.37|31
1626534370000|2021-07-17 15:06:10|1880.08|1871.38|1881.66|1872.96|1881.89|1873.19|1880.07|1871.37|35
1626534380000|2021-07-17 15:06:20|1881.68|1872.98|1880.35|1871.65|1881.68|1872.98|1880.35|1871.65|36
1626534390000|2021-07-17 15:06:30|1880.19|1871.49|1879.91|1871.21|1880.4|1871.7|1879.73|1871.03|33
1626534400000|2021-07-17 15:06:40|1879.92|1871.22|1880.37|1871.67|1880.37|1871.67|1879.92|1871.22|29
1626534410000|2021-07-17 15:06:50|1880.39|1871.69|1880.14|1871.44|1880.53|1871.83|1880.04|1871.34|26
1626534420000|2021-07-17 15:07:00|1880.18|1871.48|1880.38|1871.68|1880.41|1871.71|1880.11|1871.41|32
1626534430000|2021-07-17 15:07:10|1880.21|1871.51|1879.6|1870.9|1880.21|1871.51|1879.48|1870.78|28
1626534440000|2021-07-17 15:07:20|1879.72|1871.02|1878.13|1869.43|1879.74|1871.04|1878.08|1869.38|34
1626534450000|2021-07-17 15:07:30|1878.28|1869.58|1878.18|1869.48|1878.79|1870.09|1877.85|1869.15|37
1626534460000|2021-07-17 15:07:40|1878.29|1869.59|1879.11|1870.41|1879.37|1870.67|1878.29|1869.59|34
1626534470000|2021-07-17 15:07:50|1879.14|1870.44|1877.92|1869.22|1879.14|1870.44|1877.64|1868.94|35
1626534480000|2021-07-17 15:08:00|1877.91|1869.21|1879.3|1870.6|1879.37|1870.67|1877.91|1869.21|35
1626534490000|2021-07-17 15:08:10|1879.29|1870.59|1878.96|1870.26|1879.38|1870.68|1878.92|1870.22|36
1626534500000|2021-07-17 15:08:20|1878.99|1870.29|1879.73|1871.03|1879.73|1871.03|1878.99|1870.29|28
1626534510000|2021-07-17 15:08:30|1879.87|1871.17|1879.54|1870.84|1880.02|1871.32|1879.51|1870.81|25
1626534520000|2021-07-17 15:08:40|1879.25|1870.55|1879.14|1870.44|1879.25|1870.55|1878.41|1869.71|36
1626534530000|2021-07-17 15:08:50|1879.15|1870.45|1879.31|1870.61|1879.45|1870.75|1879.14|1870.44|31
1626534540000|2021-07-17 15:09:00|1879.33|1870.63|1879.76|1871.06|1879.88|1871.18|1879.33|1870.63|31
1626534550000|2021-07-17 15:09:10|1879.78|1871.08|1880.55|1871.85|1880.56|1871.86|1879.7|1871|31
1626534560000|2021-07-17 15:09:20|1880.56|1871.86|1880.25|1871.55|1880.64|1871.94|1880.1|1871.4|34
1626534570000|2021-07-17 15:09:30|1880.31|1871.61|1880.53|1871.83|1880.57|1871.87|1880.24|1871.54|26
1626534580000|2021-07-17 15:09:40|1880.54|1871.84|1880.45|1871.75|1880.54|1871.84|1880.4|1871.7|32
1626534590000|2021-07-17 15:09:50|1880.51|1871.81|1880.13|1871.43|1880.51|1871.81|1879.92|1871.22|28
1626534600000|2021-07-17 15:10:00|1880.11|1871.41|1880.97|1872.27|1880.97|1872.27|1879.72|1871.02|32
1626534610000|2021-07-17 15:10:10|1880.89|1872.19|1881.79|1873.09|1881.79|1873.09|1880.8|1872.1|34
1626534620000|2021-07-17 15:10:20|1881.8|1873.1|1882.27|1873.57|1882.28|1873.58|1881.58|1872.88|28
1626534630000|2021-07-17 15:10:30|1882.29|1873.59|1882.12|1873.42|1882.93|1874.23|1881.96|1873.26|34
1626534640000|2021-07-17 15:10:40|1882.08|1873.38|1882.22|1873.52|1882.28|1873.58|1882.06|1873.36|22
1626534650000|2021-07-17 15:10:50|1882.25|1873.55|1882.25|1873.55|1882.36|1873.66|1882.17|1873.47|22
1626534660000|2021-07-17 15:11:00|1882.22|1873.52|1882.1|1873.4|1882.25|1873.55|1882.06|1873.36|17
1626534670000|2021-07-17 15:11:10|1882.13|1873.43|1881.86|1873.16|1882.28|1873.58|1881.86|1873.16|34
1626534680000|2021-07-17 15:11:20|1881.75|1873.05|1881.72|1873.02|1881.84|1873.14|1881.52|1872.82|24
1626534690000|2021-07-17 15:11:30|1881.73|1873.03|1881.95|1873.25|1881.95|1873.25|1881.68|1872.98|16
1626534700000|2021-07-17 15:11:40|1881.96|1873.26|1881.96|1873.26|1882.01|1873.31|1881.86|1873.16|30
1626534710000|2021-07-17 15:11:50|1881.93|1873.23|1882.29|1873.59|1882.31|1873.61|1881.78|1873.08|28
1626534720000|2021-07-17 15:12:00|1882.23|1873.53|1883.62|1874.92|1883.74|1875.04|1882.23|1873.53|32
1626534730000|2021-07-17 15:12:10|1883.56|1874.86|1883.38|1874.68|1883.56|1874.86|1882.73|1874.03|37
1626534740000|2021-07-17 15:12:20|1883.4|1874.7|1883.51|1874.81|1883.53|1874.83|1883.4|1874.7|21
1626534750000|2021-07-17 15:12:30|1883.52|1874.82|1883.79|1875.09|1883.79|1875.09|1883.27|1874.57|33
1626534760000|2021-07-17 15:12:40|1883.78|1875.08|1883.62|1874.92|1883.79|1875.09|1883.57|1874.87|30
1626534770000|2021-07-17 15:12:50|1883.6|1874.9|1883.21|1874.51|1883.64|1874.94|1882.83|1874.13|26
1626534780000|2021-07-17 15:13:00|1883.31|1874.61|1883.96|1875.26|1884.5|1875.8|1883.27|1874.57|33
1626534790000|2021-07-17 15:13:10|1883.97|1875.27|1883.14|1874.44|1884.02|1875.32|1883.09|1874.39|35
1626534800000|2021-07-17 15:13:20|1883.02|1874.32|1882.81|1874.11|1883.45|1874.75|1882.8|1874.1|23
1626534810000|2021-07-17 15:13:30|1882.82|1874.12|1882.46|1873.76|1882.91|1874.21|1882.45|1873.75|26
1626534820000|2021-07-17 15:13:40|1882.42|1873.72|1882.65|1873.95|1882.76|1874.06|1882.27|1873.57|28
1626534830000|2021-07-17 15:13:50|1882.61|1873.91|1882.56|1873.86|1882.65|1873.95|1882.47|1873.77|26
1626534840000|2021-07-17 15:14:00|1882.61|1873.91|1882.41|1873.71|1882.7|1874|1882.34|1873.64|28
1626534850000|2021-07-17 15:14:10|1882.4|1873.7|1880.69|1871.99|1882.49|1873.79|1880.69|1871.99|24
1626534860000|2021-07-17 15:14:20|1880.74|1872.04|1879.02|1870.32|1880.79|1872.09|1878.96|1870.26|29
1626534870000|2021-07-17 15:14:30|1879.14|1870.44|1880.24|1871.54|1880.51|1871.81|1879.14|1870.44|38
1626534880000|2021-07-17 15:14:40|1880.22|1871.52|1880.18|1871.48|1880.22|1871.52|1879.77|1871.07|34
1626534890000|2021-07-17 15:14:50|1879.91|1871.21|1879.99|1871.29|1880.07|1871.37|1879.78|1871.08|28
1626534900000|2021-07-17 15:15:00|1879.98|1871.28|1880.55|1871.85|1880.61|1871.91|1879.98|1871.28|35
1626534910000|2021-07-17 15:15:10|1880.58|1871.88|1882.36|1873.66|1882.36|1873.66|1880.58|1871.88|33
1626534920000|2021-07-17 15:15:20|1882.33|1873.63|1883.03|1874.33|1883.03|1874.33|1882.31|1873.61|32
1626534930000|2021-07-17 15:15:30|1882.94|1874.24|1882.98|1874.28|1883.03|1874.33|1882.65|1873.95|34
1626534940000|2021-07-17 15:15:40|1882.97|1874.27|1883.93|1875.23|1883.93|1875.23|1882.91|1874.21|31
1626534950000|2021-07-17 15:15:50|1883.94|1875.24|1883.57|1874.87|1883.94|1875.24|1883.14|1874.44|33
1626534960000|2021-07-17 15:16:00|1883.66|1874.96|1882.95|1874.25|1883.74|1875.04|1882.95|1874.25|25
1626534970000|2021-07-17 15:16:10|1883.29|1874.59|1883.02|1874.32|1883.32|1874.62|1882.94|1874.24|19
1626534980000|2021-07-17 15:16:20|1882.99|1874.29|1882.61|1873.91|1883.02|1874.32|1881.99|1873.29|32
1626534990000|2021-07-17 15:16:30|1882.62|1873.92|1883|1874.3|1883.03|1874.33|1882.62|1873.92|18
1626535000000|2021-07-17 15:16:40|1882.98|1874.28|1883.42|1874.72|1883.55|1874.85|1882.96|1874.26|27
1626535010000|2021-07-17 15:16:50|1883.41|1874.71|1883.22|1874.52|1883.42|1874.72|1883.22|1874.52|17
1626535020000|2021-07-17 15:17:00|1883.25|1874.55|1882.49|1873.79|1883.25|1874.55|1882.37|1873.67|30
1626535030000|2021-07-17 15:17:10|1882.5|1873.8|1883.07|1874.37|1883.09|1874.39|1882.5|1873.8|26
1626535040000|2021-07-17 15:17:20|1882.96|1874.26|1882.76|1874.06|1882.99|1874.29|1882.76|1874.06|24
1626535050000|2021-07-17 15:17:30|1882.7|1874|1882.87|1874.17|1882.87|1874.17|1882.7|1874|11
1626535060000|2021-07-17 15:17:40|1882.84|1874.14|1882.78|1874.08|1882.88|1874.18|1882.72|1874.02|16
1626535070000|2021-07-17 15:17:50|1882.98|1874.28|1882.87|1874.17|1883.2|1874.5|1882.81|1874.11|30
1626535080000|2021-07-17 15:18:00|1882.86|1874.16|1883.05|1874.35|1883.05|1874.35|1882.75|1874.05|23
1626535090000|2021-07-17 15:18:10|1883.2|1874.5|1883.5|1874.8|1883.54|1874.84|1883.19|1874.49|12
1626535100000|2021-07-17 15:18:20|1883.49|1874.79|1883.49|1874.79|1883.7|1875|1883.4|1874.7|28
1626535110000|2021-07-17 15:18:30|1883.28|1874.58|1882.33|1873.63|1883.42|1874.72|1882.28|1873.58|36
1626535120000|2021-07-17 15:18:40|1882.31|1873.61|1882.35|1873.65|1882.4|1873.7|1882.27|1873.57|26
1626535130000|2021-07-17 15:18:50|1882.36|1873.66|1881.19|1872.49|1882.38|1873.68|1881.19|1872.49|27
1626535140000|2021-07-17 15:19:00|1881.22|1872.52|1881.01|1872.31|1881.23|1872.53|1880.93|1872.23|24
1626535150000|2021-07-17 15:19:10|1881.02|1872.32|1881.24|1872.54|1881.35|1872.65|1881.02|1872.32|12
1626535160000|2021-07-17 15:19:20|1881.19|1872.49|1880.83|1872.13|1881.19|1872.49|1880.83|1872.13|14
1626535170000|2021-07-17 15:19:30|1880.8|1872.1|1879.07|1870.37|1880.83|1872.13|1879.07|1870.37|27
1626535180000|2021-07-17 15:19:40|1879.14|1870.44|1879.41|1870.71|1879.57|1870.87|1879.13|1870.43|30
1626535190000|2021-07-17 15:19:50|1879.38|1870.68|1879.45|1870.75|1879.62|1870.92|1879.15|1870.45|35
1626535200000|2021-07-17 15:20:00|1879.38|1870.68|1879.36|1870.66|1879.55|1870.85|1879.06|1870.36|31
1626535210000|2021-07-17 15:20:10|1879.64|1870.94|1879.21|1870.51|1879.84|1871.14|1879.04|1870.34|30
1626535220000|2021-07-17 15:20:20|1879.14|1870.44|1879.08|1870.38|1879.15|1870.45|1878.96|1870.26|28
1626535230000|2021-07-17 15:20:30|1879.1|1870.4|1879.5|1870.8|1879.68|1870.98|1879.1|1870.4|35
1626535240000|2021-07-17 15:20:40|1879.49|1870.79|1879.47|1870.77|1879.98|1871.28|1879.44|1870.74|24
1626535250000|2021-07-17 15:20:50|1879.45|1870.75|1879.29|1870.59|1879.57|1870.87|1879.29|1870.59|33
1626535260000|2021-07-17 15:21:00|1879.34|1870.64|1878.4|1869.7|1879.34|1870.64|1878.4|1869.7|24
1626535270000|2021-07-17 15:21:10|1878.35|1869.65|1878.11|1869.41|1878.49|1869.79|1877.87|1869.17|34
1626535280000|2021-07-17 15:21:20|1878.08|1869.38|1878.86|1870.16|1878.99|1870.29|1878.08|1869.38|29
1626535290000|2021-07-17 15:21:30|1878.8|1870.1|1879.21|1870.51|1879.29|1870.59|1878.74|1870.04|34
1626535300000|2021-07-17 15:21:40|1879.27|1870.57|1879.74|1871.04|1879.74|1871.04|1879.2|1870.5|30
1626535310000|2021-07-17 15:21:50|1879.7|1871|1879.86|1871.16|1879.9|1871.2|1879.7|1871|31
1626535320000|2021-07-17 15:22:00|1879.85|1871.15|1879.89|1871.19|1879.89|1871.19|1879.83|1871.13|22
1626535330000|2021-07-17 15:22:10|1879.84|1871.14|1880.83|1872.13|1880.83|1872.13|1879.84|1871.14|31
1626535340000|2021-07-17 15:22:20|1880.82|1872.12|1880.78|1872.08|1880.87|1872.17|1880.78|1872.08|24
1626535350000|2021-07-17 15:22:30|1880.77|1872.07|1880.67|1871.97|1880.85|1872.15|1880.44|1871.74|30
1626535360000|2021-07-17 15:22:40|1880.63|1871.93|1880.57|1871.87|1880.71|1872.01|1880.57|1871.87|20
1626535370000|2021-07-17 15:22:50|1880.61|1871.91|1880.85|1872.15|1880.94|1872.24|1880.61|1871.91|18
1626535380000|2021-07-17 15:23:00|1880.84|1872.14|1879.8|1871.1|1880.84|1872.14|1879.79|1871.09|28
1626535390000|2021-07-17 15:23:10|1879.79|1871.09|1879.82|1871.12|1879.87|1871.17|1879.65|1870.95|21
1626535400000|2021-07-17 15:23:20|1879.85|1871.15|1880.14|1871.44|1880.37|1871.67|1879.85|1871.15|26
1626535410000|2021-07-17 15:23:30|1880.16|1871.46|1880.53|1871.83|1880.53|1871.83|1880.16|1871.46|19
1626535420000|2021-07-17 15:23:40|1880.57|1871.87|1881.05|1872.35|1881.08|1872.38|1880.57|1871.87|36
1626535430000|2021-07-17 15:23:50|1881.09|1872.39|1879.73|1871.03|1881.09|1872.39|1879.73|1871.03|25
1626535440000|2021-07-17 15:24:00|1879.8|1871.1|1879.88|1871.18|1879.96|1871.26|1879.78|1871.08|25
1626535450000|2021-07-17 15:24:10|1879.85|1871.15|1878.87|1870.17|1879.85|1871.15|1878.71|1870.01|21
1626535460000|2021-07-17 15:24:20|1879.31|1870.61|1879.32|1870.62|1879.75|1871.05|1879.15|1870.45|29
1626535470000|2021-07-17 15:24:30|1879.33|1870.63|1879.61|1870.91|1879.66|1870.96|1879.25|1870.55|28
1626535480000|2021-07-17 15:24:40|1879.6|1870.9|1879.6|1870.9|1879.83|1871.13|1879.59|1870.89|20
1626535490000|2021-07-17 15:24:50|1879.58|1870.88|1879.68|1870.98|1879.69|1870.99|1879.52|1870.82|17
1626535500000|2021-07-17 15:25:00|1879.69|1870.99|1879.64|1870.94|1879.69|1870.99|1879.59|1870.89|21
1626535510000|2021-07-17 15:25:10|1879.66|1870.96|1880.99|1872.29|1880.99|1872.29|1879.66|1870.96|29
1626535520000|2021-07-17 15:25:20|1881.01|1872.31|1880.91|1872.21|1881.02|1872.32|1880.9|1872.2|21
1626535530000|2021-07-17 15:25:30|1880.92|1872.22|1881.33|1872.63|1881.33|1872.63|1880.91|1872.21|26
1626535540000|2021-07-17 15:25:40|1881.23|1872.53|1881.23|1872.53|1881.31|1872.61|1881.22|1872.52|14
1626535550000|2021-07-17 15:25:50|1881.2|1872.5|1880.69|1871.99|1881.2|1872.5|1880.69|1871.99|20
1626535560000|2021-07-17 15:26:00|1880.68|1871.98|1880.49|1871.79|1880.72|1872.02|1880.47|1871.77|28
1626535570000|2021-07-17 15:26:10|1880.45|1871.75|1880.53|1871.83|1880.61|1871.91|1880.45|1871.75|24
1626535580000|2021-07-17 15:26:20|1880.51|1871.81|1880.7|1872|1880.79|1872.09|1880.44|1871.74|27
1626535590000|2021-07-17 15:26:30|1880.53|1871.83|1881.46|1872.76|1881.46|1872.76|1880.46|1871.76|25
1626535600000|2021-07-17 15:26:40|1881.49|1872.79|1882.01|1873.31|1882.02|1873.32|1881.38|1872.68|30
1626535610000|2021-07-17 15:26:50|1882|1873.3|1881.8|1873.1|1882.02|1873.32|1881.68|1872.98|26
1626535620000|2021-07-17 15:27:00|1881.98|1873.28|1881.73|1873.03|1881.98|1873.28|1881.71|1873.01|30
1626535630000|2021-07-17 15:27:10|1881.74|1873.04|1882.62|1873.92|1882.62|1873.92|1881.74|1873.04|34
1626535640000|2021-07-17 15:27:20|1882.69|1873.99|1882.67|1873.97|1882.74|1874.04|1882.64|1873.94|27
1626535650000|2021-07-17 15:27:30|1882.66|1873.96|1882.4|1873.7|1882.69|1873.99|1882.4|1873.7|26
1626535660000|2021-07-17 15:27:40|1882.39|1873.69|1882.37|1873.67|1882.41|1873.71|1882.24|1873.54|17
1626535670000|2021-07-17 15:27:50|1882.35|1873.65|1882.7|1874|1882.7|1874|1882.33|1873.63|17
1626535680000|2021-07-17 15:28:00|1882.72|1874.02|1882.69|1873.99|1882.76|1874.06|1882.63|1873.93|17
1626535690000|2021-07-17 15:28:10|1882.7|1874|1885.12|1876.42|1885.12|1876.42|1882.7|1874|37
1626535700000|2021-07-17 15:28:20|1885.14|1876.44|1885.58|1876.88|1885.58|1876.88|1884.84|1876.14|31
1626535710000|2021-07-17 15:28:30|1885.77|1877.07|1887.53|1878.83|1888.42|1879.72|1885.75|1877.05|30
1626535720000|2021-07-17 15:28:40|1887.64|1878.94|1887.17|1878.47|1887.64|1878.94|1887.08|1878.38|34
1626535730000|2021-07-17 15:28:50|1887.21|1878.51|1887.17|1878.47|1887.57|1878.87|1887.15|1878.45|27
1626535740000|2021-07-17 15:29:00|1887.16|1878.46|1885.68|1876.98|1887.16|1878.46|1885.54|1876.84|31
1626535750000|2021-07-17 15:29:10|1885.63|1876.93|1884.81|1876.11|1886.11|1877.41|1884.81|1876.11|31
1626535760000|2021-07-17 15:29:20|1884.86|1876.16|1884.71|1876.01|1885.33|1876.63|1884.71|1876.01|35
1626535770000|2021-07-17 15:29:30|1884.7|1876|1884.05|1875.35|1884.7|1876|1883.98|1875.28|24
1626535780000|2021-07-17 15:29:40|1884.07|1875.37|1883.72|1875.02|1884.09|1875.39|1883.38|1874.68|29
1626535790000|2021-07-17 15:29:50|1883.75|1875.05|1884.02|1875.32|1884.02|1875.32|1883.7|1875|31
1626535800000|2021-07-17 15:30:00|1883.99|1875.29|1883.8|1875.1|1884.03|1875.33|1883.31|1874.61|27
1626535810000|2021-07-17 15:30:10|1883.85|1875.15|1884.55|1875.85|1884.64|1875.94|1883.6|1874.9|33
1626535820000|2021-07-17 15:30:20|1884.57|1875.87|1883.79|1875.09|1884.63|1875.93|1883.67|1874.97|33
1626535830000|2021-07-17 15:30:30|1883.77|1875.07|1883.55|1874.85|1883.77|1875.07|1883.53|1874.83|25
1626535840000|2021-07-17 15:30:40|1883.53|1874.83|1882.38|1873.68|1883.53|1874.83|1882.37|1873.67|28
1626535850000|2021-07-17 15:30:50|1882.46|1873.76|1882.44|1873.74|1882.69|1873.99|1882.44|1873.74|19
1626535860000|2021-07-17 15:31:00|1882.45|1873.75|1882.92|1874.22|1883.14|1874.44|1882.41|1873.71|31
1626535870000|2021-07-17 15:31:10|1882.89|1874.19|1882.95|1874.25|1883.04|1874.34|1882.72|1874.02|24
1626535880000|2021-07-17 15:31:20|1882.96|1874.26|1882.86|1874.16|1882.97|1874.27|1882.77|1874.07|21
1626535890000|2021-07-17 15:31:30|1882.88|1874.18|1882.52|1873.82|1882.88|1874.18|1882.48|1873.78|19
1626535900000|2021-07-17 15:31:40|1882.54|1873.84|1882.45|1873.75|1882.54|1873.84|1882.44|1873.74|17
1626535910000|2021-07-17 15:31:50|1882.42|1873.72|1882.57|1873.87|1882.58|1873.88|1882.37|1873.67|9
1626535920000|2021-07-17 15:32:00|1882.56|1873.86|1882.28|1873.58|1882.58|1873.88|1882.28|1873.58|21
1626535930000|2021-07-17 15:32:10|1882.26|1873.56|1882.19|1873.49|1882.38|1873.68|1882.1|1873.4|22
1626535940000|2021-07-17 15:32:20|1882.28|1873.58|1882.35|1873.65|1882.4|1873.7|1882.27|1873.57|16
1626535950000|2021-07-17 15:32:30|1882.32|1873.62|1882.49|1873.79|1882.56|1873.86|1882.32|1873.62|18
1626535960000|2021-07-17 15:32:40|1882.57|1873.87|1882.23|1873.53|1882.57|1873.87|1882.2|1873.5|26
1626535970000|2021-07-17 15:32:50|1882.22|1873.52|1882.31|1873.61|1882.31|1873.61|1881.89|1873.19|27
1626535980000|2021-07-17 15:33:00|1882.4|1873.7|1883.93|1875.23|1883.93|1875.23|1882.34|1873.64|33
1626535990000|2021-07-17 15:33:10|1883.94|1875.24|1883.75|1875.05|1884.14|1875.44|1883.67|1874.97|24
1626536000000|2021-07-17 15:33:20|1883.73|1875.03|1883.69|1874.99|1883.97|1875.27|1883.64|1874.94|28
1626536010000|2021-07-17 15:33:30|1883.7|1875|1884.12|1875.42|1884.19|1875.49|1883.6|1874.9|29
1626536020000|2021-07-17 15:33:40|1884.1|1875.4|1884.17|1875.47|1884.29|1875.59|1884.1|1875.4|26
1626536030000|2021-07-17 15:33:50|1884.19|1875.49|1885.02|1876.32|1885.02|1876.32|1884.19|1875.49|18
1626536040000|2021-07-17 15:34:00|1885.04|1876.34|1884.99|1876.29|1885.6|1876.9|1884.99|1876.29|25
1626536050000|2021-07-17 15:34:10|1885.03|1876.33|1885.28|1876.58|1885.4|1876.7|1885.02|1876.32|24
1626536060000|2021-07-17 15:34:20|1885.26|1876.56|1885.08|1876.38|1885.26|1876.56|1884.95|1876.25|16
1626536070000|2021-07-17 15:34:30|1885.15|1876.45|1885.1|1876.4|1885.17|1876.47|1884.99|1876.29|15
1626536080000|2021-07-17 15:34:40|1885.01|1876.31|1884.82|1876.12|1885.14|1876.44|1884.78|1876.08|11
1626536090000|2021-07-17 15:34:50|1884.85|1876.15|1884.46|1875.76|1884.92|1876.22|1884.45|1875.75|12
1626536100000|2021-07-17 15:35:00|1884.5|1875.8|1885.64|1876.94|1885.64|1876.94|1884.4|1875.7|30
1626536110000|2021-07-17 15:35:10|1885.65|1876.95|1885.69|1876.99|1885.69|1876.99|1885.61|1876.91|21
1626536120000|2021-07-17 15:35:20|1885.71|1877.01|1885.76|1877.06|1885.84|1877.14|1885.65|1876.95|26
1626536130000|2021-07-17 15:35:30|1885.79|1877.09|1885.8|1877.1|1885.86|1877.16|1885.79|1877.09|13
1626536140000|2021-07-17 15:35:40|1885.82|1877.12|1885.82|1877.12|1885.85|1877.15|1885.78|1877.08|22
1626536150000|2021-07-17 15:35:50|1885.81|1877.11|1885.81|1877.11|1885.86|1877.16|1885.79|1877.09|21
1626536160000|2021-07-17 15:36:00|1885.8|1877.1|1885.59|1876.89|1885.87|1877.17|1885.44|1876.74|22
1626536170000|2021-07-17 15:36:10|1885.56|1876.86|1884.42|1875.72|1885.56|1876.86|1884.39|1875.69|21
1626536180000|2021-07-17 15:36:20|1884.41|1875.71|1884.85|1876.15|1884.85|1876.15|1884.41|1875.71|18
1626536190000|2021-07-17 15:36:30|1884.81|1876.11|1885.36|1876.66|1885.51|1876.81|1884.7|1876|18
1626536200000|2021-07-17 15:36:40|1885.37|1876.67|1885.57|1876.87|1885.62|1876.92|1885.37|1876.67|20
1626536210000|2021-07-17 15:36:50|1885.48|1876.78|1885.56|1876.86|1885.63|1876.93|1885.38|1876.68|27
1626536220000|2021-07-17 15:37:00|1885.54|1876.84|1884.22|1875.52|1885.57|1876.87|1884.22|1875.52|23
1626536230000|2021-07-17 15:37:10|1884.2|1875.5|1884.29|1875.59|1884.38|1875.68|1884.14|1875.44|23
1626536240000|2021-07-17 15:37:20|1884.26|1875.56|1883.65|1874.95|1885.15|1876.45|1883.65|1874.95|22
1626536250000|2021-07-17 15:37:30|1883.54|1874.84|1883.38|1874.68|1883.54|1874.84|1883.2|1874.5|24
1626536260000|2021-07-17 15:37:40|1883.37|1874.67|1883.36|1874.66|1883.45|1874.75|1883.33|1874.63|17
1626536270000|2021-07-17 15:37:50|1883.38|1874.68|1883.02|1874.32|1883.41|1874.71|1883.02|1874.32|18
1626536280000|2021-07-17 15:38:00|1883.01|1874.31|1883.29|1874.59|1883.31|1874.61|1883|1874.3|12
1626536290000|2021-07-17 15:38:10|1883.28|1874.58|1883.16|1874.46|1883.3|1874.6|1883.16|1874.46|14
1626536300000|2021-07-17 15:38:20|1883.17|1874.47|1883.26|1874.56|1883.26|1874.56|1883.17|1874.47|13
1626536310000|2021-07-17 15:38:30|1883.29|1874.59|1883.42|1874.72|1883.49|1874.79|1883.29|1874.59|16
1626536320000|2021-07-17 15:38:40|1883.4|1874.7|1883.43|1874.73|1883.46|1874.76|1883.35|1874.65|15
1626536330000|2021-07-17 15:38:50|1883.42|1874.72|1883.23|1874.53|1883.45|1874.75|1883.23|1874.53|20
1626536340000|2021-07-17 15:39:00|1883.24|1874.54|1883.35|1874.65|1883.35|1874.65|1883.24|1874.54|24
1626536350000|2021-07-17 15:39:10|1883.33|1874.63|1883.41|1874.71|1883.48|1874.78|1883.23|1874.53|16
1626536360000|2021-07-17 15:39:20|1883.43|1874.73|1883.71|1875.01|1883.89|1875.19|1883.43|1874.73|27
1626536370000|2021-07-17 15:39:30|1883.67|1874.97|1883.62|1874.92|1883.68|1874.98|1883.55|1874.85|13
1626536380000|2021-07-17 15:39:40|1883.65|1874.95|1883.59|1874.89|1883.67|1874.97|1883.59|1874.89|14
1626536390000|2021-07-17 15:39:50|1883.58|1874.88|1882.99|1874.29|1883.58|1874.88|1882.97|1874.27|26
1626536400000|2021-07-17 15:40:00|1882.98|1874.28|1882.9|1874.2|1883.78|1875.08|1882.89|1874.19|31
1626536410000|2021-07-17 15:40:10|1882.92|1874.22|1882.85|1874.15|1882.98|1874.28|1882.85|1874.15|10
1626536420000|2021-07-17 15:40:20|1882.84|1874.14|1882.42|1873.72|1882.85|1874.15|1882.42|1873.72|16
1626536430000|2021-07-17 15:40:30|1882.41|1873.71|1882.47|1873.77|1882.49|1873.79|1882.37|1873.67|16
1626536440000|2021-07-17 15:40:40|1882.45|1873.75|1882.52|1873.82|1882.65|1873.95|1882.44|1873.74|18
1626536450000|2021-07-17 15:40:50|1882.5|1873.8|1882.37|1873.67|1882.51|1873.81|1882.37|1873.67|13
1626536460000|2021-07-17 15:41:00|1882.35|1873.65|1882.35|1873.65|1882.4|1873.7|1882.26|1873.56|16
1626536470000|2021-07-17 15:41:10|1882.36|1873.66|1882.57|1873.87|1882.6|1873.9|1882.36|1873.66|28
1626536480000|2021-07-17 15:41:20|1882.58|1873.88|1882.6|1873.9|1882.6|1873.9|1882.57|1873.87|14
1626536490000|2021-07-17 15:41:30|1882.59|1873.89|1882.64|1873.94|1882.64|1873.94|1882.58|1873.88|4
1626536500000|2021-07-17 15:41:40|1882.65|1873.95|1882.7|1874|1882.7|1874|1882.64|1873.94|18
1626536510000|2021-07-17 15:41:50|1882.68|1873.98|1882.53|1873.83|1882.7|1874|1882.47|1873.77|15
1626536520000|2021-07-17 15:42:00|1882.57|1873.87|1882.93|1874.23|1882.94|1874.24|1882.57|1873.87|23
1626536530000|2021-07-17 15:42:10|1882.92|1874.22|1882.81|1874.11|1882.92|1874.22|1882.8|1874.1|14
1626536540000|2021-07-17 15:42:20|1882.88|1874.18|1882.87|1874.17|1882.93|1874.23|1882.85|1874.15|7
1626536550000|2021-07-17 15:42:30|1882.86|1874.16|1882.82|1874.12|1882.86|1874.16|1882.82|1874.12|3
1626536560000|2021-07-17 15:42:40|1882.78|1874.08|1882.63|1873.93|1882.78|1874.08|1882.63|1873.93|8
1626536570000|2021-07-17 15:42:50|1882.61|1873.91|1882.63|1873.93|1882.64|1873.94|1882.61|1873.91|12
1626536580000|2021-07-17 15:43:00|1882.64|1873.94|1882.69|1873.99|1882.72|1874.02|1882.61|1873.91|27
1626536590000|2021-07-17 15:43:10|1882.7|1874|1882.8|1874.1|1882.8|1874.1|1882.68|1873.98|22
1626536600000|2021-07-17 15:43:20|1882.78|1874.08|1882.77|1874.07|1882.88|1874.18|1882.76|1874.06|23
1626536610000|2021-07-17 15:43:30|1882.76|1874.06|1882.58|1873.88|1882.77|1874.07|1882.52|1873.82|18
1626536620000|2021-07-17 15:43:40|1882.59|1873.89|1882.57|1873.87|1882.64|1873.94|1882.55|1873.85|23
1626536630000|2021-07-17 15:43:50|1882.58|1873.88|1882.71|1874.01|1882.74|1874.04|1882.58|1873.88|24
1626536640000|2021-07-17 15:44:00|1882.72|1874.02|1882.73|1874.03|1882.76|1874.06|1882.71|1874.01|9
1626536650000|2021-07-17 15:44:10|1882.66|1873.96|1882.06|1873.36|1882.66|1873.96|1882.06|1873.36|24
1626536660000|2021-07-17 15:44:20|1882.15|1873.45|1882.39|1873.69|1882.55|1873.85|1882.04|1873.34|23
1626536670000|2021-07-17 15:44:30|1882.4|1873.7|1882.27|1873.57|1882.5|1873.8|1882.09|1873.39|28
1626536680000|2021-07-17 15:44:40|1882.26|1873.56|1882.21|1873.51|1882.3|1873.6|1882.2|1873.5|22
1626536690000|2021-07-17 15:44:50|1882.2|1873.5|1882.14|1873.44|1882.23|1873.53|1882.13|1873.43|16
1626536700000|2021-07-17 15:45:00|1882.15|1873.45|1882.34|1873.64|1882.34|1873.64|1882.15|1873.45|12
1626536710000|2021-07-17 15:45:10|1882.33|1873.63|1882.24|1873.54|1882.33|1873.63|1882.24|1873.54|19
1626536720000|2021-07-17 15:45:20|1882.25|1873.55|1882.24|1873.54|1882.26|1873.56|1882.23|1873.53|9
1626536730000|2021-07-17 15:45:30|1882.17|1873.47|1881.88|1873.18|1882.3|1873.6|1881.88|1873.18|21
1626536740000|2021-07-17 15:45:40|1881.89|1873.19|1881.54|1872.84|1881.92|1873.22|1881.49|1872.79|23
1626536750000|2021-07-17 15:45:50|1881.56|1872.86|1881.6|1872.9|1881.78|1873.08|1881.49|1872.79|14
1626536760000|2021-07-17 15:46:00|1881.59|1872.89|1882.18|1873.48|1882.26|1873.56|1881.49|1872.79|26
1626536770000|2021-07-17 15:46:10|1882.16|1873.46|1883.54|1874.84|1883.54|1874.84|1882.16|1873.46|26
1626536780000|2021-07-17 15:46:20|1883.56|1874.86|1886.74|1878.04|1886.75|1878.05|1883.56|1874.86|34
1626536790000|2021-07-17 15:46:30|1886.83|1878.13|1888.6|1879.9|1888.6|1879.9|1886.78|1878.08|28
1626536800000|2021-07-17 15:46:40|1888.59|1879.89|1886.65|1877.95|1888.64|1879.94|1886.55|1877.85|30
1626536810000|2021-07-17 15:46:50|1886.6|1877.9|1887.16|1878.46|1887.26|1878.56|1886.6|1877.9|21
1626536820000|2021-07-17 15:47:00|1887.15|1878.45|1887.43|1878.73|1887.43|1878.73|1887.1|1878.4|18
1626536830000|2021-07-17 15:47:10|1887.44|1878.74|1887.31|1878.61|1888.08|1879.38|1887.1|1878.4|27
1626536840000|2021-07-17 15:47:20|1887.29|1878.59|1888.13|1879.43|1888.28|1879.58|1887.29|1878.59|28
1626536850000|2021-07-17 15:47:30|1888.14|1879.44|1889.16|1880.46|1889.17|1880.47|1888.14|1879.44|25
1626536860000|2021-07-17 15:47:40|1889.14|1880.44|1888.02|1879.32|1889.14|1880.44|1887.98|1879.28|29
1626536870000|2021-07-17 15:47:50|1888.04|1879.34|1888.39|1879.69|1888.46|1879.76|1887.83|1879.13|19
1626536880000|2021-07-17 15:48:00|1888.38|1879.68|1888|1879.3|1888.46|1879.76|1887.75|1879.05|26
1626536890000|2021-07-17 15:48:10|1887.89|1879.19|1887.32|1878.62|1887.92|1879.22|1887.3|1878.6|23
1626536900000|2021-07-17 15:48:20|1887.3|1878.6|1886.71|1878.01|1887.32|1878.62|1886.64|1877.94|26
1626536910000|2021-07-17 15:48:30|1886.72|1878.02|1886.69|1877.99|1886.72|1878.02|1886.63|1877.93|20
1626536920000|2021-07-17 15:48:40|1886.64|1877.94|1886.47|1877.77|1886.64|1877.94|1886.46|1877.76|7
1626536930000|2021-07-17 15:48:50|1886.52|1877.82|1886.4|1877.7|1886.71|1878.01|1886.4|1877.7|20
1626536940000|2021-07-17 15:49:00|1886.39|1877.69|1886.73|1878.03|1886.73|1878.03|1886.38|1877.68|23
1626536950000|2021-07-17 15:49:10|1886.76|1878.06|1887.34|1878.64|1887.35|1878.65|1886.64|1877.94|27
1626536960000|2021-07-17 15:49:20|1887.42|1878.72|1887.69|1878.99|1887.69|1878.99|1887.39|1878.69|19
1626536970000|2021-07-17 15:49:30|1887.7|1879|1887.95|1879.25|1888.12|1879.42|1887.7|1879|25
1626536980000|2021-07-17 15:49:40|1887.97|1879.27|1887.82|1879.12|1887.97|1879.27|1887.64|1878.94|24
1626536990000|2021-07-17 15:49:50|1887.81|1879.11|1887.58|1878.88|1887.81|1879.11|1887.32|1878.62|25
1626537000000|2021-07-17 15:50:00|1887.56|1878.86|1888.97|1880.27|1888.97|1880.27|1887.56|1878.86|27
1626537010000|2021-07-17 15:50:10|1888.93|1880.23|1888.84|1880.14|1889.15|1880.45|1888.81|1880.11|27
1626537020000|2021-07-17 15:50:20|1888.83|1880.13|1890.44|1881.74|1890.54|1881.84|1888.36|1879.66|25
1626537030000|2021-07-17 15:50:30|1890.43|1881.73|1891.04|1882.34|1891.19|1882.49|1890.17|1881.47|22
1626537040000|2021-07-17 15:50:40|1891.07|1882.37|1892.34|1883.64|1892.34|1883.64|1891.07|1882.37|31
1626537050000|2021-07-17 15:50:50|1892.35|1883.65|1891.65|1882.95|1892.77|1884.07|1891.65|1882.95|37
1626537060000|2021-07-17 15:51:00|1891.69|1882.99|1890.66|1881.96|1891.69|1882.99|1890.66|1881.96|32
1626537070000|2021-07-17 15:51:10|1890.62|1881.92|1889.6|1880.9|1890.62|1881.92|1889.53|1880.83|26
1626537080000|2021-07-17 15:51:20|1889.56|1880.86|1888.58|1879.88|1889.61|1880.91|1888.42|1879.72|29
1626537090000|2021-07-17 15:51:30|1888.59|1879.89|1890.44|1881.74|1890.59|1881.89|1888.59|1879.89|29
1626537100000|2021-07-17 15:51:40|1890.11|1881.41|1890.66|1881.96|1890.67|1881.97|1889.96|1881.26|27
1626537110000|2021-07-17 15:51:50|1890.71|1882.01|1890.69|1881.99|1891.02|1882.32|1890.64|1881.94|31
1626537120000|2021-07-17 15:52:00|1890.7|1882|1891.64|1882.94|1891.64|1882.94|1890.51|1881.81|36
1626537130000|2021-07-17 15:52:10|1891.8|1883.1|1890.86|1882.16|1891.8|1883.1|1890.83|1882.13|38
1626537140000|2021-07-17 15:52:20|1890.83|1882.13|1889.93|1881.23|1890.84|1882.14|1889.83|1881.13|34
1626537150000|2021-07-17 15:52:30|1889.94|1881.24|1890.5|1881.8|1890.5|1881.8|1889.81|1881.11|36
1626537160000|2021-07-17 15:52:40|1890.45|1881.75|1889.85|1881.15|1890.5|1881.8|1889.85|1881.15|34
1626537170000|2021-07-17 15:52:50|1889.8|1881.1|1889.49|1880.79|1889.8|1881.1|1889.31|1880.61|21
1626537180000|2021-07-17 15:53:00|1889.4|1880.7|1888.9|1880.2|1889.4|1880.7|1888.81|1880.11|29
1626537190000|2021-07-17 15:53:10|1888.91|1880.21|1888.45|1879.75|1888.98|1880.28|1888.45|1879.75|28
1626537200000|2021-07-17 15:53:20|1888.46|1879.76|1888.57|1879.87|1888.79|1880.09|1888.46|1879.76|25
1626537210000|2021-07-17 15:53:30|1888.51|1879.81|1888.37|1879.67|1888.57|1879.87|1888.21|1879.51|19
1626537220000|2021-07-17 15:53:40|1888.38|1879.68|1888.4|1879.7|1888.6|1879.9|1888.17|1879.47|30
1626537230000|2021-07-17 15:53:50|1888.38|1879.68|1888.1|1879.4|1888.38|1879.68|1887.98|1879.28|23
1626537240000|2021-07-17 15:54:00|1888.07|1879.37|1888.82|1880.12|1889.56|1880.86|1887.78|1879.08|35
1626537250000|2021-07-17 15:54:10|1888.79|1880.09|1888.61|1879.91|1888.79|1880.09|1888.58|1879.88|36
1626537260000|2021-07-17 15:54:20|1888.59|1879.89|1888.5|1879.8|1888.59|1879.89|1888.36|1879.66|26
1626537270000|2021-07-17 15:54:30|1888.47|1879.77|1889.5|1880.8|1889.5|1880.8|1888.37|1879.67|31
1626537280000|2021-07-17 15:54:40|1889.42|1880.72|1888.77|1880.07|1889.46|1880.76|1888.77|1880.07|31
1626537290000|2021-07-17 15:54:50|1888.79|1880.09|1888.77|1880.07|1888.93|1880.23|1888.45|1879.75|34
1626537300000|2021-07-17 15:55:00|1888.86|1880.16|1889.66|1880.96|1889.76|1881.06|1888.84|1880.14|27
1626537310000|2021-07-17 15:55:10|1889.72|1881.02|1889.24|1880.54|1889.72|1881.02|1889.24|1880.54|32
1626537320000|2021-07-17 15:55:20|1889.23|1880.53|1889.03|1880.33|1889.25|1880.55|1888.94|1880.24|27
1626537330000|2021-07-17 15:55:30|1889.01|1880.31|1888.91|1880.21|1889.02|1880.32|1888.74|1880.04|16
1626537340000|2021-07-17 15:55:40|1888.92|1880.22|1888.9|1880.2|1888.96|1880.26|1888.9|1880.2|4
1626537350000|2021-07-17 15:55:50|1888.89|1880.19|1888.67|1879.97|1888.89|1880.19|1888.67|1879.97|17
1626537360000|2021-07-17 15:56:00|1888.57|1879.87|1889.2|1880.5|1889.41|1880.71|1888.56|1879.86|26
1626537370000|2021-07-17 15:56:10|1889.19|1880.49|1888.75|1880.05|1889.21|1880.51|1888.71|1880.01|32
1626537380000|2021-07-17 15:56:20|1888.76|1880.06|1889.4|1880.7|1889.41|1880.71|1888.76|1880.06|22
1626537390000|2021-07-17 15:56:30|1889.45|1880.75|1889.18|1880.48|1889.52|1880.82|1889.13|1880.43|30
1626537400000|2021-07-17 15:56:40|1889.19|1880.49|1889.06|1880.36|1889.31|1880.61|1889.02|1880.32|21
1626537410000|2021-07-17 15:56:50|1889.04|1880.34|1889.14|1880.44|1889.23|1880.53|1889.04|1880.34|22
1626537420000|2021-07-17 15:57:00|1889.16|1880.46|1890.95|1882.25|1891.17|1882.47|1889.16|1880.46|37
1626537430000|2021-07-17 15:57:10|1890.93|1882.23|1890.56|1881.86|1891.04|1882.34|1890.49|1881.79|33
1626537440000|2021-07-17 15:57:20|1890.55|1881.85|1890.57|1881.87|1890.67|1881.97|1890.5|1881.8|25
1626537450000|2021-07-17 15:57:30|1890.58|1881.88|1891.39|1882.69|1891.58|1882.88|1890.57|1881.87|27
1626537460000|2021-07-17 15:57:40|1891.38|1882.68|1890.78|1882.08|1891.38|1882.68|1890.4|1881.7|29
1626537470000|2021-07-17 15:57:50|1890.79|1882.09|1890.69|1881.99|1890.85|1882.15|1890.66|1881.96|28
1626537480000|2021-07-17 15:58:00|1890.65|1881.95|1890.67|1881.97|1891.46|1882.76|1890.63|1881.93|33
1626537490000|2021-07-17 15:58:10|1890.66|1881.96|1889.97|1881.27|1890.66|1881.96|1889.97|1881.27|25
1626537500000|2021-07-17 15:58:20|1889.92|1881.22|1889.73|1881.03|1889.92|1881.22|1889.66|1880.96|13
1626537510000|2021-07-17 15:58:30|1889.67|1880.97|1889.79|1881.09|1889.83|1881.13|1889.65|1880.95|20
1626537520000|2021-07-17 15:58:40|1889.82|1881.12|1889.97|1881.27|1890.16|1881.46|1889.76|1881.06|24
1626537530000|2021-07-17 15:58:50|1889.94|1881.24|1890.04|1881.34|1890.08|1881.38|1889.88|1881.18|23
1626537540000|2021-07-17 15:59:00|1890.05|1881.35|1890.91|1882.21|1891.13|1882.43|1890.05|1881.35|30
1626537550000|2021-07-17 15:59:10|1890.94|1882.24|1890.62|1881.92|1890.94|1882.24|1890.54|1881.84|19
1626537560000|2021-07-17 15:59:20|1890.85|1882.15|1890.94|1882.24|1891.04|1882.34|1890.77|1882.07|28
1626537570000|2021-07-17 15:59:30|1890.93|1882.23|1891.13|1882.43|1891.52|1882.82|1890.74|1882.04|31
1626537580000|2021-07-17 15:59:40|1891.15|1882.45|1891.71|1883.01|1891.75|1883.05|1891.1|1882.4|19
1626537590000|2021-07-17 15:59:50|1891.63|1882.93|1891.96|1883.26|1892.18|1883.48|1891.61|1882.91|29
1626537600000|2021-07-17 16:00:00|1891.95|1883.25|1892.83|1884.13|1893.39|1884.69|1891.95|1883.25|30
1626537610000|2021-07-17 16:00:10|1892.73|1884.03|1890.66|1881.96|1892.73|1884.03|1890|1881.3|38
1626537620000|2021-07-17 16:00:20|1890.7|1882|1891.59|1882.89|1892.11|1883.41|1890.65|1881.95|34
1626537630000|2021-07-17 16:00:30|1891.5|1882.8|1891.1|1882.4|1891.5|1882.8|1890.59|1881.89|34
1626537640000|2021-07-17 16:00:40|1891.22|1882.52|1891.19|1882.49|1891.31|1882.61|1891.06|1882.36|28
1626537650000|2021-07-17 16:00:50|1891.17|1882.47|1891.05|1882.35|1891.17|1882.47|1891.04|1882.34|18
1626537660000|2021-07-17 16:01:00|1891.04|1882.34|1891.64|1882.94|1891.71|1883.01|1890.72|1882.02|26
1626537670000|2021-07-17 16:01:10|1891.65|1882.95|1892.09|1883.39|1892.16|1883.46|1891.65|1882.95|30
1626537680000|2021-07-17 16:01:20|1892.1|1883.4|1892.08|1883.38|1892.13|1883.43|1891.99|1883.29|23
1626537690000|2021-07-17 16:01:30|1892.06|1883.36|1890.81|1882.11|1892.06|1883.36|1890.11|1881.41|35
1626537700000|2021-07-17 16:01:40|1890.67|1881.97|1891.62|1882.92|1891.74|1883.04|1890.67|1881.97|35
1626537710000|2021-07-17 16:01:50|1891.69|1882.99|1890.78|1882.08|1891.69|1882.99|1890.76|1882.06|30
1626537720000|2021-07-17 16:02:00|1890.85|1882.15|1891.2|1882.5|1892.21|1883.51|1890.85|1882.15|33
1626537730000|2021-07-17 16:02:10|1891.23|1882.53|1891.27|1882.57|1891.3|1882.6|1890.9|1882.2|32
1626537740000|2021-07-17 16:02:20|1891.39|1882.69|1891.23|1882.53|1891.62|1882.92|1890.76|1882.06|38
1626537750000|2021-07-17 16:02:30|1891.22|1882.52|1891.25|1882.55|1891.8|1883.1|1891.09|1882.39|32
1626537760000|2021-07-17 16:02:40|1891.23|1882.53|1890.85|1882.15|1891.29|1882.59|1890.01|1881.31|36
1626537770000|2021-07-17 16:02:50|1890.82|1882.12|1890.08|1881.38|1890.82|1882.12|1890.08|1881.38|30
1626537780000|2021-07-17 16:03:00|1890.06|1881.36|1890.01|1881.31|1890.15|1881.45|1890.01|1881.31|28
1626537790000|2021-07-17 16:03:10|1890.04|1881.34|1890.68|1881.98|1890.68|1881.98|1889.96|1881.26|30
1626537800000|2021-07-17 16:03:20|1890.69|1881.99|1890.46|1881.76|1890.71|1882.01|1890.37|1881.67|34
1626537810000|2021-07-17 16:03:30|1890.44|1881.74|1889.8|1881.1|1890.44|1881.74|1889.8|1881.1|27
1626537820000|2021-07-17 16:03:40|1889.7|1881|1888.61|1879.91|1889.7|1881|1888.44|1879.74|32
1626537830000|2021-07-17 16:03:50|1888.49|1879.79|1888.3|1879.6|1888.75|1880.05|1888.28|1879.58|28
1626537840000|2021-07-17 16:04:00|1888.29|1879.59|1888|1879.3|1888.33|1879.63|1887.9|1879.2|33
1626537850000|2021-07-17 16:04:10|1887.82|1879.12|1887.26|1878.56|1887.9|1879.2|1887.26|1878.56|35
1626537860000|2021-07-17 16:04:20|1887.25|1878.55|1887.7|1879|1887.82|1879.12|1887.19|1878.49|30
1626537870000|2021-07-17 16:04:30|1887.65|1878.95|1886.73|1878.03|1887.75|1879.05|1886.56|1877.86|31
1626537880000|2021-07-17 16:04:40|1886.72|1878.02|1886.63|1877.93|1886.84|1878.14|1886.59|1877.89|26
1626537890000|2021-07-17 16:04:50|1886.65|1877.95|1886.9|1878.2|1886.91|1878.21|1886.64|1877.94|22
1626537900000|2021-07-17 16:05:00|1886.95|1878.25|1887.16|1878.46|1887.18|1878.48|1886.95|1878.25|21
1626537910000|2021-07-17 16:05:10|1887.2|1878.5|1888.56|1879.86|1888.56|1879.86|1887.19|1878.49|26
1626537920000|2021-07-17 16:05:20|1888.53|1879.83|1888.5|1879.8|1889|1880.3|1888.5|1879.8|30
1626537930000|2021-07-17 16:05:30|1888.53|1879.83|1889.56|1880.86|1889.56|1880.86|1888.53|1879.83|28
1626537940000|2021-07-17 16:05:40|1889.59|1880.89|1889.94|1881.24|1889.94|1881.24|1889.08|1880.38|24
1626537950000|2021-07-17 16:05:50|1889.93|1881.23|1890.85|1882.15|1890.85|1882.15|1889.93|1881.23|28
1626537960000|2021-07-17 16:06:00|1890.79|1882.09|1890.95|1882.25|1891.08|1882.38|1890.36|1881.66|31
1626537970000|2021-07-17 16:06:10|1891|1882.3|1890.58|1881.88|1891.03|1882.33|1890.54|1881.84|30
1626537980000|2021-07-17 16:06:20|1890.57|1881.87|1890.69|1881.99|1890.74|1882.04|1890.56|1881.86|23
1626537990000|2021-07-17 16:06:30|1890.7|1882|1889.61|1880.91|1890.98|1882.28|1889.61|1880.91|33
1626538000000|2021-07-17 16:06:40|1889.51|1880.81|1888.17|1879.47|1889.54|1880.84|1888.17|1879.47|32
1626538010000|2021-07-17 16:06:50|1888.04|1879.34|1888.26|1879.56|1888.34|1879.64|1887.77|1879.07|33
1626538020000|2021-07-17 16:07:00|1888.22|1879.52|1889.12|1880.42|1889.12|1880.42|1888.21|1879.51|31
1626538030000|2021-07-17 16:07:10|1889.13|1880.43|1888.99|1880.29|1889.16|1880.46|1888.98|1880.28|29
1626538040000|2021-07-17 16:07:20|1888.77|1880.07|1888.83|1880.13|1888.83|1880.13|1888.7|1880|16
1626538050000|2021-07-17 16:07:30|1888.84|1880.14|1888.78|1880.08|1888.84|1880.14|1888.78|1880.08|9
1626538060000|2021-07-17 16:07:40|1888.8|1880.1|1888.34|1879.64|1888.83|1880.13|1888.34|1879.64|21
1626538070000|2021-07-17 16:07:50|1888.37|1879.67|1890.03|1881.33|1890.22|1881.52|1888.37|1879.67|32
1626538080000|2021-07-17 16:08:00|1890.02|1881.32|1888.72|1880.02|1890.03|1881.33|1888.7|1880|33
1626538090000|2021-07-17 16:08:10|1888.71|1880.01|1888.69|1879.99|1888.71|1880.01|1888.61|1879.91|8
1626538100000|2021-07-17 16:08:20|1888.66|1879.96|1890.64|1881.94|1890.64|1881.94|1888.63|1879.93|33
1626538110000|2021-07-17 16:08:30|1890.65|1881.95|1890.2|1881.5|1890.65|1881.95|1889.78|1881.08|28
1626538120000|2021-07-17 16:08:40|1890.22|1881.52|1890.18|1881.48|1890.34|1881.64|1890.18|1881.48|24
1626538130000|2021-07-17 16:08:50|1890.14|1881.44|1890.05|1881.35|1890.41|1881.71|1890.05|1881.35|31
1626538140000|2021-07-17 16:09:00|1890.06|1881.36|1891.02|1882.32|1891.03|1882.33|1890.04|1881.34|31
1626538150000|2021-07-17 16:09:10|1890.98|1882.28|1890.5|1881.8|1891.53|1882.83|1889.35|1880.65|32
1626538160000|2021-07-17 16:09:20|1890.52|1881.82|1891.04|1882.34|1891.12|1882.42|1890.47|1881.77|24
1626538170000|2021-07-17 16:09:30|1891.03|1882.33|1889.86|1881.16|1891.03|1882.33|1889.86|1881.16|37
1626538180000|2021-07-17 16:09:40|1889.9|1881.2|1889.85|1881.15|1889.97|1881.27|1889.72|1881.02|32
1626538190000|2021-07-17 16:09:50|1890.01|1881.31|1890.66|1881.96|1890.71|1882.01|1890.01|1881.31|14
1626538200000|2021-07-17 16:10:00|1890.67|1881.97|1890.8|1882.1|1891.17|1882.47|1890.66|1881.96|23
1626538210000|2021-07-17 16:10:10|1890.79|1882.09|1890.92|1882.22|1891.18|1882.48|1890.76|1882.06|35
1626538220000|2021-07-17 16:10:20|1890.94|1882.24|1891.06|1882.36|1891.27|1882.57|1890.94|1882.24|30
1626538230000|2021-07-17 16:10:30|1891.08|1882.38|1891.17|1882.47|1891.17|1882.47|1891|1882.3|27
1626538240000|2021-07-17 16:10:40|1891.13|1882.43|1890.8|1882.1|1891.13|1882.43|1890.03|1881.33|34
1626538250000|2021-07-17 16:10:50|1890.79|1882.09|1890.75|1882.05|1890.79|1882.09|1890.65|1881.95|29
1626538260000|2021-07-17 16:11:00|1890.77|1882.07|1891.04|1882.34|1891.11|1882.41|1890.77|1882.07|30
1626538270000|2021-07-17 16:11:10|1891.05|1882.35|1891|1882.3|1891.1|1882.4|1890.91|1882.21|25
1626538280000|2021-07-17 16:11:20|1890.99|1882.29|1891.22|1882.52|1891.22|1882.52|1890.94|1882.24|25
1626538290000|2021-07-17 16:11:30|1891.25|1882.55|1891.13|1882.43|1891.59|1882.89|1891.1|1882.4|25
1626538300000|2021-07-17 16:11:40|1891.14|1882.44|1891.16|1882.46|1891.28|1882.58|1891.12|1882.42|20
1626538310000|2021-07-17 16:11:50|1891.13|1882.43|1891.62|1882.92|1891.88|1883.18|1891.13|1882.43|31
1626538320000|2021-07-17 16:12:00|1891.58|1882.88|1892.55|1883.85|1892.67|1883.97|1891.55|1882.85|16
1626538330000|2021-07-17 16:12:10|1892.53|1883.83|1893.24|1884.54|1893.24|1884.54|1892.52|1883.82|21
1626538340000|2021-07-17 16:12:20|1893.27|1884.57|1895.02|1886.32|1895.53|1886.83|1893.27|1884.57|34
1626538350000|2021-07-17 16:12:30|1894.97|1886.27|1895.66|1886.96|1895.7|1887|1894.97|1886.27|26
1626538360000|2021-07-17 16:12:40|1895.65|1886.95|1895.94|1887.24|1895.94|1887.24|1895.07|1886.37|32
1626538370000|2021-07-17 16:12:50|1895.93|1887.23|1895.09|1886.39|1895.93|1887.23|1895.07|1886.37|36
1626538380000|2021-07-17 16:13:00|1895.07|1886.37|1895.39|1886.69|1895.48|1886.78|1894.99|1886.29|29
1626538390000|2021-07-17 16:13:10|1895.38|1886.68|1895.17|1886.47|1895.38|1886.68|1895.16|1886.46|18
1626538400000|2021-07-17 16:13:20|1895.16|1886.46|1894.89|1886.19|1895.3|1886.6|1894.89|1886.19|28
1626538410000|2021-07-17 16:13:30|1894.91|1886.21|1894.23|1885.53|1894.91|1886.21|1894.21|1885.51|20
1626538420000|2021-07-17 16:13:40|1894.22|1885.52|1893.73|1885.03|1894.22|1885.52|1893.64|1884.94|34
1626538430000|2021-07-17 16:13:50|1893.64|1884.94|1893.54|1884.84|1893.73|1885.03|1893.42|1884.72|28
1626538440000|2021-07-17 16:14:00|1893.6|1884.9|1892.38|1883.68|1893.6|1884.9|1892.38|1883.68|25
1626538450000|2021-07-17 16:14:10|1892.34|1883.64|1892.01|1883.31|1892.34|1883.64|1892.01|1883.31|21
1626538460000|2021-07-17 16:14:20|1892.02|1883.32|1892.4|1883.7|1892.55|1883.85|1891.97|1883.27|30
1626538470000|2021-07-17 16:14:30|1892.36|1883.66|1892.32|1883.62|1892.38|1883.68|1892.17|1883.47|30
1626538480000|2021-07-17 16:14:40|1892.26|1883.56|1891.71|1883.01|1892.26|1883.56|1891.63|1882.93|28
1626538490000|2021-07-17 16:14:50|1891.68|1882.98|1892.25|1883.55|1892.25|1883.55|1891.62|1882.92|20
1626538500000|2021-07-17 16:15:00|1892.29|1883.59|1892.52|1883.82|1892.54|1883.84|1892.24|1883.54|22
1626538510000|2021-07-17 16:15:10|1892.54|1883.84|1892.98|1884.28|1893.09|1884.39|1892.4|1883.7|33
1626538520000|2021-07-17 16:15:20|1892.94|1884.24|1894.28|1885.58|1894.29|1885.59|1892.94|1884.24|31
1626538530000|2021-07-17 16:15:30|1894.32|1885.62|1894.03|1885.33|1894.83|1886.13|1894.03|1885.33|35
1626538540000|2021-07-17 16:15:40|1894.02|1885.32|1893.41|1884.71|1894.03|1885.33|1893.41|1884.71|27
1626538550000|2021-07-17 16:15:50|1893.4|1884.7|1893.57|1884.87|1893.94|1885.24|1893.3|1884.6|33
1626538560000|2021-07-17 16:16:00|1893.56|1884.86|1894.51|1885.81|1894.54|1885.84|1893.52|1884.82|31
1626538570000|2021-07-17 16:16:10|1894.53|1885.83|1894.59|1885.89|1894.6|1885.9|1894.53|1885.83|15
1626538580000|2021-07-17 16:16:20|1894.56|1885.86|1894.63|1885.93|1894.63|1885.93|1894.54|1885.84|16
1626538590000|2021-07-17 16:16:30|1894.62|1885.92|1894.8|1886.1|1894.8|1886.1|1894.29|1885.59|33
1626538600000|2021-07-17 16:16:40|1894.81|1886.11|1895.03|1886.33|1895.03|1886.33|1894.77|1886.07|22
1626538610000|2021-07-17 16:16:50|1895.05|1886.35|1895.66|1886.96|1895.97|1887.27|1895.05|1886.35|25
1626538620000|2021-07-17 16:17:00|1895.68|1886.98|1896.32|1887.62|1896.45|1887.75|1895.09|1886.39|33
1626538630000|2021-07-17 16:17:10|1896.28|1887.58|1896.3|1887.6|1896.44|1887.74|1896.19|1887.49|21
1626538640000|2021-07-17 16:17:20|1896.32|1887.62|1895.93|1887.23|1896.36|1887.66|1895.54|1886.84|35
1626538650000|2021-07-17 16:17:30|1895.92|1887.22|1895.87|1887.17|1896.06|1887.36|1895.87|1887.17|24
1626538660000|2021-07-17 16:17:40|1895.81|1887.11|1895.23|1886.53|1895.81|1887.11|1895.2|1886.5|28
1626538670000|2021-07-17 16:17:50|1895.22|1886.52|1893.71|1885.01|1895.22|1886.52|1893.56|1884.86|36
1626538680000|2021-07-17 16:18:00|1893.7|1885|1894.21|1885.51|1894.38|1885.68|1893.64|1884.94|37
1626538690000|2021-07-17 16:18:10|1894.2|1885.5|1893.58|1884.88|1894.2|1885.5|1893.5|1884.8|34
1626538700000|2021-07-17 16:18:20|1893.57|1884.87|1893.37|1884.67|1893.6|1884.9|1893.32|1884.62|19
1626538710000|2021-07-17 16:18:30|1893.36|1884.66|1893.33|1884.63|1893.46|1884.76|1893.33|1884.63|11
1626538720000|2021-07-17 16:18:40|1893.3|1884.6|1892.69|1883.99|1893.3|1884.6|1892.31|1883.61|34
1626538730000|2021-07-17 16:18:50|1892.68|1883.98|1893.4|1884.7|1893.4|1884.7|1892.47|1883.77|28
1626538740000|2021-07-17 16:19:00|1893.36|1884.66|1892.73|1884.03|1893.36|1884.66|1892.48|1883.78|34
1626538750000|2021-07-17 16:19:10|1892.72|1884.02|1892.83|1884.13|1892.83|1884.13|1892.6|1883.9|23
1626538760000|2021-07-17 16:19:20|1892.81|1884.11|1893.39|1884.69|1893.86|1885.16|1892.8|1884.1|30
1626538770000|2021-07-17 16:19:30|1893.41|1884.71|1893.21|1884.51|1893.55|1884.85|1893.16|1884.46|33
1626538780000|2021-07-17 16:19:40|1893.23|1884.53|1894.03|1885.33|1894.04|1885.34|1893.23|1884.53|24
1626538790000|2021-07-17 16:19:50|1894|1885.3|1893.8|1885.1|1894|1885.3|1893.73|1885.03|23
1626538800000|2021-07-17 16:20:00|1893.79|1885.09|1894.57|1885.87|1894.57|1885.87|1893.76|1885.06|22
1626538810000|2021-07-17 16:20:10|1894.58|1885.88|1895.28|1886.58|1895.31|1886.61|1894.54|1885.84|16
1626538820000|2021-07-17 16:20:20|1895.33|1886.63|1895.39|1886.69|1895.61|1886.91|1895.28|1886.58|29
1626538830000|2021-07-17 16:20:30|1895.35|1886.65|1895.83|1887.13|1895.89|1887.19|1895.35|1886.65|30
1626538840000|2021-07-17 16:20:40|1895.86|1887.16|1896.11|1887.41|1896.26|1887.56|1895.86|1887.16|26
1626538850000|2021-07-17 16:20:50|1896.13|1887.43|1896.17|1887.47|1896.17|1887.47|1896.09|1887.39|10
1626538860000|2021-07-17 16:21:00|1896.18|1887.48|1896.07|1887.37|1896.24|1887.54|1896.06|1887.36|13
1626538870000|2021-07-17 16:21:10|1896.01|1887.31|1895.91|1887.21|1896.14|1887.44|1895.91|1887.21|23
1626538880000|2021-07-17 16:21:20|1895.9|1887.2|1896.24|1887.54|1896.46|1887.76|1895.87|1887.17|24
1626538890000|2021-07-17 16:21:30|1896.44|1887.74|1896.29|1887.59|1896.62|1887.92|1896.23|1887.53|32
1626538900000|2021-07-17 16:21:40|1896.33|1887.63|1896.93|1888.23|1896.93|1888.23|1896.33|1887.63|32
1626538910000|2021-07-17 16:21:50|1896.91|1888.21|1897.64|1888.94|1897.82|1889.12|1896.91|1888.21|22
1626538920000|2021-07-17 16:22:00|1897.57|1888.87|1897.43|1888.73|1898.69|1889.99|1897.43|1888.73|34
1626538930000|2021-07-17 16:22:10|1897.49|1888.79|1897.59|1888.89|1897.74|1889.04|1897.39|1888.69|23
1626538940000|2021-07-17 16:22:20|1897.57|1888.87|1898.53|1889.83|1898.53|1889.83|1897.57|1888.87|31
1626538950000|2021-07-17 16:22:30|1898.52|1889.82|1898.06|1889.36|1899.13|1890.43|1898.06|1889.36|35
1626538960000|2021-07-17 16:22:40|1898.16|1889.46|1898.12|1889.42|1898.31|1889.61|1897.78|1889.08|34
1626538970000|2021-07-17 16:22:50|1897.97|1889.27|1898.56|1889.86|1898.79|1890.09|1897.89|1889.19|32
1626538980000|2021-07-17 16:23:00|1898.54|1889.84|1898.41|1889.71|1898.68|1889.98|1898.39|1889.69|21
1626538990000|2021-07-17 16:23:10|1898.29|1889.59|1898.05|1889.35|1898.44|1889.74|1897.97|1889.27|24
1626539000000|2021-07-17 16:23:20|1898.04|1889.34|1898.88|1890.18|1899.01|1890.31|1897.99|1889.29|30
1626539010000|2021-07-17 16:23:30|1898.89|1890.19|1898.85|1890.15|1898.89|1890.19|1898.26|1889.56|32
1626539020000|2021-07-17 16:23:40|1898.83|1890.13|1899.06|1890.36|1899.06|1890.36|1898.81|1890.11|25
1626539030000|2021-07-17 16:23:50|1899.1|1890.4|1898.91|1890.21|1899.1|1890.4|1898.64|1889.94|33
1626539040000|2021-07-17 16:24:00|1898.87|1890.17|1898.39|1889.69|1898.87|1890.17|1898.36|1889.66|24
1626539050000|2021-07-17 16:24:10|1898.4|1889.7|1899.13|1890.43|1899.13|1890.43|1898.38|1889.68|33
1626539060000|2021-07-17 16:24:20|1899.11|1890.41|1899.01|1890.31|1899.3|1890.6|1898.99|1890.29|31
1626539070000|2021-07-17 16:24:30|1899.02|1890.32|1898.92|1890.22|1899.07|1890.37|1898.76|1890.06|34
1626539080000|2021-07-17 16:24:40|1898.94|1890.24|1898.73|1890.03|1898.96|1890.26|1898.73|1890.03|28
1626539090000|2021-07-17 16:24:50|1898.77|1890.07|1898.71|1890.01|1898.87|1890.17|1898.48|1889.78|26
1626539100000|2021-07-17 16:25:00|1898.72|1890.02|1899.26|1890.56|1899.26|1890.56|1898.72|1890.02|30
1626539110000|2021-07-17 16:25:10|1899.34|1890.64|1899.36|1890.66|1899.42|1890.72|1899.23|1890.53|29
1626539120000|2021-07-17 16:25:20|1899.35|1890.65|1899.23|1890.53|1899.38|1890.68|1899.2|1890.5|20
1626539130000|2021-07-17 16:25:30|1899.21|1890.51|1899.24|1890.54|1899.67|1890.97|1899.19|1890.49|31
1626539140000|2021-07-17 16:25:40|1899.25|1890.55|1899.52|1890.82|1899.54|1890.84|1899.23|1890.53|28
1626539150000|2021-07-17 16:25:50|1899.53|1890.83|1900.92|1892.22|1900.92|1892.22|1899.53|1890.83|35
1626539160000|2021-07-17 16:26:00|1901.12|1892.42|1902.61|1893.91|1902.63|1893.93|1901.12|1892.42|33
1626539170000|2021-07-17 16:26:10|1902.46|1893.76|1901.7|1893|1902.46|1893.76|1901.66|1892.96|35
1626539180000|2021-07-17 16:26:20|1901.69|1892.99|1900.5|1891.8|1901.73|1893.03|1900.42|1891.72|31
1626539190000|2021-07-17 16:26:30|1900.51|1891.81|1900.86|1892.16|1901.12|1892.42|1900.51|1891.81|37
1626539200000|2021-07-17 16:26:40|1900.7|1892|1901.27|1892.57|1901.27|1892.57|1900.53|1891.83|37
1626539210000|2021-07-17 16:26:50|1901.29|1892.59|1901.27|1892.57|1901.29|1892.59|1900.57|1891.87|26
1626539220000|2021-07-17 16:27:00|1901.26|1892.56|1902.44|1893.74|1902.44|1893.74|1901.2|1892.5|31
1626539230000|2021-07-17 16:27:10|1902.43|1893.73|1902.83|1894.13|1902.85|1894.15|1902.4|1893.7|30
1626539240000|2021-07-17 16:27:20|1902.84|1894.14|1903.81|1895.11|1903.88|1895.18|1902.83|1894.13|28
1626539250000|2021-07-17 16:27:30|1903.83|1895.13|1904.13|1895.43|1904.13|1895.43|1903.82|1895.12|19
1626539260000|2021-07-17 16:27:40|1903.87|1895.17|1905.21|1896.51|1905.21|1896.51|1903.74|1895.04|29
1626539270000|2021-07-17 16:27:50|1905.49|1896.79|1904.33|1895.63|1905.49|1896.79|1904.31|1895.61|29
1626539280000|2021-07-17 16:28:00|1904.43|1895.73|1905.11|1896.41|1905.12|1896.42|1904.4|1895.7|21
1626539290000|2021-07-17 16:28:10|1905.1|1896.4|1905.64|1896.94|1905.64|1896.94|1905.1|1896.4|27
1626539300000|2021-07-17 16:28:20|1905.63|1896.93|1906.09|1897.39|1906.1|1897.4|1905.37|1896.67|22
1626539310000|2021-07-17 16:28:30|1906.05|1897.35|1906.25|1897.55|1906.27|1897.57|1905.57|1896.87|23
1626539320000|2021-07-17 16:28:40|1906.3|1897.6|1906.31|1897.61|1906.31|1897.61|1906.1|1897.4|22
1626539330000|2021-07-17 16:28:50|1906.32|1897.62|1907.33|1898.63|1907.33|1898.63|1906.32|1897.62|28
1626539340000|2021-07-17 16:29:00|1907.35|1898.65|1908.46|1899.76|1909|1900.3|1907.29|1898.59|35
1626539350000|2021-07-17 16:29:10|1908.29|1899.59|1910.03|1901.33|1910.04|1901.34|1908.27|1899.57|29
1626539360000|2021-07-17 16:29:20|1909.77|1901.07|1909.21|1900.51|1910.08|1901.38|1909.21|1900.51|30
1626539370000|2021-07-17 16:29:30|1909.33|1900.63|1908.99|1900.29|1909.34|1900.64|1908.59|1899.89|24
1626539380000|2021-07-17 16:29:40|1909.05|1900.35|1908.61|1899.91|1909.12|1900.42|1908.58|1899.88|25
1626539390000|2021-07-17 16:29:50|1908.6|1899.9|1909.32|1900.62|1909.32|1900.62|1908.33|1899.63|22
1626539400000|2021-07-17 16:30:00|1909.46|1900.76|1918.29|1909.59|1918.41|1909.71|1909.46|1900.76|38
1626539410000|2021-07-17 16:30:10|1919.33|1910.63|1916.08|1907.38|1919.66|1910.96|1916.08|1907.38|40
1626539420000|2021-07-17 16:30:20|1916|1907.3|1918.12|1909.42|1920.27|1911.57|1916|1907.3|35
1626539430000|2021-07-17 16:30:30|1918.48|1909.78|1918.82|1910.12|1918.82|1910.12|1917.28|1908.58|39
1626539440000|2021-07-17 16:30:40|1918.59|1909.89|1919.92|1911.22|1920|1911.3|1918.59|1909.89|34
1626539450000|2021-07-17 16:30:50|1919.89|1911.19|1919.74|1911.04|1920.38|1911.68|1919.44|1910.74|37
1626539460000|2021-07-17 16:31:00|1919.78|1911.08|1917.88|1909.18|1919.79|1911.09|1917.32|1908.62|37
1626539470000|2021-07-17 16:31:10|1917.81|1909.11|1916.47|1907.77|1917.81|1909.11|1916.47|1907.77|31
1626539480000|2021-07-17 16:31:20|1916.51|1907.81|1918.18|1909.48|1918.31|1909.61|1916.5|1907.8|37
1626539490000|2021-07-17 16:31:30|1918.09|1909.39|1918.37|1909.67|1918.63|1909.93|1918.09|1909.39|35
1626539500000|2021-07-17 16:31:40|1918.36|1909.66|1919.2|1910.5|1919.49|1910.79|1918.36|1909.66|34
1626539510000|2021-07-17 16:31:50|1919.18|1910.48|1919.42|1910.72|1919.46|1910.76|1918.94|1910.24|34
1626539520000|2021-07-17 16:32:00|1919.36|1910.66|1918.16|1909.46|1919.36|1910.66|1918.04|1909.34|31
1626539530000|2021-07-17 16:32:10|1918.18|1909.48|1917.1|1908.4|1918.18|1909.48|1917.1|1908.4|29
1626539540000|2021-07-17 16:32:20|1917.16|1908.46|1916.22|1907.52|1917.19|1908.49|1916.17|1907.47|32
1626539550000|2021-07-17 16:32:30|1916.25|1907.55|1914.13|1905.43|1916.45|1907.75|1914.13|1905.43|35
1626539560000|2021-07-17 16:32:40|1914|1905.3|1913.81|1905.11|1914.02|1905.32|1913.49|1904.79|28
1626539570000|2021-07-17 16:32:50|1914.25|1905.55|1915.09|1906.39|1915.73|1907.03|1914.25|1905.55|33
1626539580000|2021-07-17 16:33:00|1915.2|1906.5|1915.8|1907.1|1915.95|1907.25|1914.75|1906.05|34
1626539590000|2021-07-17 16:33:10|1915.73|1907.03|1915.46|1906.76|1915.82|1907.12|1915.36|1906.66|32
1626539600000|2021-07-17 16:33:20|1915.43|1906.73|1915.4|1906.7|1915.44|1906.74|1915.18|1906.48|33
1626539610000|2021-07-17 16:33:30|1915.42|1906.72|1915.7|1907|1916.08|1907.38|1915.42|1906.72|27
1626539620000|2021-07-17 16:33:40|1915.76|1907.06|1915.72|1907.02|1915.76|1907.06|1915.63|1906.93|21
1626539630000|2021-07-17 16:33:50|1915.76|1907.06|1915.85|1907.15|1915.85|1907.15|1915.73|1907.03|16
1626539640000|2021-07-17 16:34:00|1915.81|1907.11|1915.8|1907.1|1915.87|1907.17|1915.79|1907.09|23
1626539650000|2021-07-17 16:34:10|1915.75|1907.05|1915.76|1907.06|1915.83|1907.13|1915.17|1906.47|25
1626539660000|2021-07-17 16:34:20|1915.74|1907.04|1917.15|1908.45|1917.27|1908.57|1915.73|1907.03|30
1626539670000|2021-07-17 16:34:30|1917.12|1908.42|1915.78|1907.08|1917.12|1908.42|1915.67|1906.97|34
1626539680000|2021-07-17 16:34:40|1916.05|1907.35|1917.24|1908.54|1917.24|1908.54|1916.03|1907.33|36
1626539690000|2021-07-17 16:34:50|1917.2|1908.5|1916.94|1908.24|1917.28|1908.58|1916.94|1908.24|33
1626539700000|2021-07-17 16:35:00|1916.93|1908.23|1917.47|1908.77|1917.61|1908.91|1916.93|1908.23|27
1626539710000|2021-07-17 16:35:10|1917.54|1908.84|1917.2|1908.5|1917.88|1909.18|1917.19|1908.49|26
1626539720000|2021-07-17 16:35:20|1917.18|1908.48|1916.06|1907.36|1917.18|1908.48|1915.81|1907.11|36
1626539730000|2021-07-17 16:35:30|1916.05|1907.35|1915.91|1907.21|1916.49|1907.79|1915.36|1906.66|33
1626539740000|2021-07-17 16:35:40|1915.85|1907.15|1916.87|1908.17|1916.88|1908.18|1915.85|1907.15|24
1626539750000|2021-07-17 16:35:50|1916.63|1907.93|1916.25|1907.55|1916.69|1907.99|1916.05|1907.35|23
1626539760000|2021-07-17 16:36:00|1916.53|1907.83|1916.83|1908.13|1917.1|1908.4|1916.53|1907.83|32
1626539770000|2021-07-17 16:36:10|1916.82|1908.12|1917.82|1909.12|1917.82|1909.12|1916.41|1907.71|33
1626539780000|2021-07-17 16:36:20|1917.9|1909.2|1918.41|1909.71|1918.67|1909.97|1917.9|1909.2|34
1626539790000|2021-07-17 16:36:30|1918.35|1909.65|1918.33|1909.63|1918.39|1909.69|1917.92|1909.22|27
1626539800000|2021-07-17 16:36:40|1918.36|1909.66|1918.32|1909.62|1918.42|1909.72|1918.32|1909.62|26
1626539810000|2021-07-17 16:36:50|1918.34|1909.64|1918.7|1910|1918.74|1910.04|1918.34|1909.64|27
1626539820000|2021-07-17 16:37:00|1918.68|1909.98|1918.29|1909.59|1918.68|1909.98|1917.84|1909.14|26
1626539830000|2021-07-17 16:37:10|1918.41|1909.71|1917.8|1909.1|1918.59|1909.89|1917.55|1908.85|33
1626539840000|2021-07-17 16:37:20|1917.81|1909.11|1917.79|1909.09|1918.27|1909.57|1917.69|1908.99|31
1626539850000|2021-07-17 16:37:30|1917.89|1909.19|1918.66|1909.96|1918.97|1910.27|1917.89|1909.19|35
1626539860000|2021-07-17 16:37:40|1918.54|1909.84|1918.74|1910.04|1918.74|1910.04|1918.11|1909.41|25
1626539870000|2021-07-17 16:37:50|1918.96|1910.26|1918.88|1910.18|1918.99|1910.29|1918.85|1910.15|22
1626539880000|2021-07-17 16:38:00|1918.66|1909.96|1918.55|1909.85|1918.8|1910.1|1918.48|1909.78|30
1626539890000|2021-07-17 16:38:10|1918.57|1909.87|1918.66|1909.96|1918.85|1910.15|1918.57|1909.87|29
1626539900000|2021-07-17 16:38:20|1918.58|1909.88|1916.46|1907.76|1919.01|1910.31|1916.44|1907.74|34
1626539910000|2021-07-17 16:38:30|1916.67|1907.97|1916.43|1907.73|1916.85|1908.15|1916.41|1907.71|34
1626539920000|2021-07-17 16:38:40|1916.52|1907.82|1914.83|1906.13|1916.52|1907.82|1914.74|1906.04|35
1626539930000|2021-07-17 16:38:50|1914.87|1906.17|1914.82|1906.12|1915.06|1906.36|1914.56|1905.86|33
1626539940000|2021-07-17 16:39:00|1914.83|1906.13|1914|1905.3|1914.89|1906.19|1913.96|1905.26|37
1626539950000|2021-07-17 16:39:10|1913.85|1905.15|1913.23|1904.53|1913.85|1905.15|1913.23|1904.53|24
1626539960000|2021-07-17 16:39:20|1913.16|1904.46|1912.52|1903.82|1913.19|1904.49|1912.52|1903.82|23
1626539970000|2021-07-17 16:39:30|1912.51|1903.81|1913.27|1904.57|1913.3|1904.6|1912.04|1903.34|32
1626539980000|2021-07-17 16:39:40|1913.26|1904.56|1913.55|1904.85|1913.71|1905.01|1913.21|1904.51|33
1626539990000|2021-07-17 16:39:50|1913.65|1904.95|1913.96|1905.26|1914.25|1905.55|1913.63|1904.93|29
1626540000000|2021-07-17 16:40:00|1913.97|1905.27|1914.4|1905.7|1914.53|1905.83|1913.97|1905.27|28
1626540010000|2021-07-17 16:40:10|1914.39|1905.69|1915.61|1906.91|1915.83|1907.13|1914.37|1905.67|33
1626540020000|2021-07-17 16:40:20|1915.62|1906.92|1915.13|1906.43|1915.62|1906.92|1915.13|1906.43|30
1626540030000|2021-07-17 16:40:30|1914.97|1906.27|1913.92|1905.22|1914.97|1906.27|1913.9|1905.2|34
1626540040000|2021-07-17 16:40:40|1913.95|1905.25|1913.33|1904.63|1914.11|1905.41|1913.28|1904.58|34
1626540050000|2021-07-17 16:40:50|1913.34|1904.64|1911.82|1903.12|1913.41|1904.71|1911.82|1903.12|40
1626540060000|2021-07-17 16:41:00|1911.84|1903.14|1911.86|1903.16|1911.89|1903.19|1911.38|1902.68|34
1626540070000|2021-07-17 16:41:10|1911.84|1903.14|1911.75|1903.05|1911.93|1903.23|1911.75|1903.05|21
1626540080000|2021-07-17 16:41:20|1911.74|1903.04|1910.14|1901.44|1911.74|1903.04|1910.14|1901.44|25
1626540090000|2021-07-17 16:41:30|1909.97|1901.27|1910.03|1901.33|1910.39|1901.69|1909.73|1901.03|35
1626540100000|2021-07-17 16:41:40|1909.95|1901.25|1909.82|1901.12|1910.02|1901.32|1909.74|1901.04|29
1626540110000|2021-07-17 16:41:50|1909.84|1901.14|1909.72|1901.02|1909.85|1901.15|1909.65|1900.95|32
1626540120000|2021-07-17 16:42:00|1909.74|1901.04|1910.69|1901.99|1910.81|1902.11|1909.74|1901.04|35
1626540130000|2021-07-17 16:42:10|1910.67|1901.97|1911.04|1902.34|1911.39|1902.69|1910.67|1901.97|27
1626540140000|2021-07-17 16:42:20|1911.1|1902.4|1910.51|1901.81|1911.1|1902.4|1910.51|1901.81|27
1626540150000|2021-07-17 16:42:30|1910.47|1901.77|1909.66|1900.96|1910.51|1901.81|1909.64|1900.94|20
1626540160000|2021-07-17 16:42:40|1909.8|1901.1|1909.43|1900.73|1909.8|1901.1|1909.19|1900.49|25
1626540170000|2021-07-17 16:42:50|1909.41|1900.71|1908.56|1899.86|1909.41|1900.71|1908.56|1899.86|25
1626540180000|2021-07-17 16:43:00|1908.54|1899.84|1908.82|1900.12|1909.4|1900.7|1908.54|1899.84|36
1626540190000|2021-07-17 16:43:10|1908.83|1900.13|1909.74|1901.04|1909.99|1901.29|1908.83|1900.13|28
1626540200000|2021-07-17 16:43:20|1909.75|1901.05|1908.82|1900.12|1909.75|1901.05|1908.39|1899.69|39
1626540210000|2021-07-17 16:43:30|1908.78|1900.08|1907.26|1898.56|1908.78|1900.08|1907.24|1898.54|27
1626540220000|2021-07-17 16:43:40|1907.21|1898.51|1907.15|1898.45|1907.26|1898.56|1906.19|1897.49|37
1626540230000|2021-07-17 16:43:50|1907.13|1898.43|1906.46|1897.76|1907.21|1898.51|1906.33|1897.63|33
1626540240000|2021-07-17 16:44:00|1906.42|1897.72|1908.1|1899.4|1908.15|1899.45|1906.42|1897.72|37
1626540250000|2021-07-17 16:44:10|1908.09|1899.39|1907.93|1899.23|1908.25|1899.55|1907.89|1899.19|36
1626540260000|2021-07-17 16:44:20|1907.91|1899.21|1907.97|1899.27|1908.08|1899.38|1907.77|1899.07|31
1626540270000|2021-07-17 16:44:30|1907.99|1899.29|1908.4|1899.7|1908.4|1899.7|1907.99|1899.29|29
1626540280000|2021-07-17 16:44:40|1908.41|1899.71|1908.18|1899.48|1908.85|1900.15|1908.18|1899.48|26
1626540290000|2021-07-17 16:44:50|1908.21|1899.51|1908.21|1899.51|1908.23|1899.53|1908.02|1899.32|23
1626540300000|2021-07-17 16:45:00|1908.17|1899.47|1908.5|1899.8|1908.64|1899.94|1908.17|1899.47|25
1626540310000|2021-07-17 16:45:10|1908.49|1899.79|1908.58|1899.88|1908.59|1899.89|1908.49|1899.79|23
1626540320000|2021-07-17 16:45:20|1908.57|1899.87|1907.32|1898.62|1908.59|1899.89|1907.24|1898.54|24
1626540330000|2021-07-17 16:45:30|1907.3|1898.6|1908.5|1899.8|1908.61|1899.91|1907.3|1898.6|35
1626540340000|2021-07-17 16:45:40|1908.51|1899.81|1907.95|1899.25|1908.51|1899.81|1907.82|1899.12|33
1626540350000|2021-07-17 16:45:50|1907.98|1899.28|1907.99|1899.29|1908.03|1899.33|1907.79|1899.09|32
1626540360000|2021-07-17 16:46:00|1907.98|1899.28|1909.19|1900.49|1909.19|1900.49|1907.9|1899.2|32
1626540370000|2021-07-17 16:46:10|1909.18|1900.48|1909.25|1900.55|1909.33|1900.63|1908.91|1900.21|34
1626540380000|2021-07-17 16:46:20|1909.16|1900.46|1909.35|1900.65|1909.38|1900.68|1908.85|1900.15|31
1626540390000|2021-07-17 16:46:30|1909.41|1900.71|1909.19|1900.49|1909.44|1900.74|1909.09|1900.39|23
1626540400000|2021-07-17 16:46:40|1909.1|1900.4|1908.95|1900.25|1909.21|1900.51|1908.88|1900.18|30
1626540410000|2021-07-17 16:46:50|1908.94|1900.24|1907.51|1898.81|1908.96|1900.26|1907.44|1898.74|34
1626540420000|2021-07-17 16:47:00|1907.5|1898.8|1906.33|1897.63|1907.54|1898.84|1906.33|1897.63|31
1626540430000|2021-07-17 16:47:10|1905.73|1897.03|1905.94|1897.24|1905.99|1897.29|1903.66|1894.96|37
1626540440000|2021-07-17 16:47:20|1905.59|1896.89|1904.46|1895.76|1905.59|1896.89|1904.39|1895.69|36
1626540450000|2021-07-17 16:47:30|1904.45|1895.75|1905.08|1896.38|1905.08|1896.38|1904.29|1895.59|34
1626540460000|2021-07-17 16:47:40|1905.06|1896.36|1904.04|1895.34|1905.1|1896.4|1904.04|1895.34|35
1626540470000|2021-07-17 16:47:50|1904.06|1895.36|1904.47|1895.77|1904.47|1895.77|1904.05|1895.35|32
1626540480000|2021-07-17 16:48:00|1904.56|1895.86|1904.58|1895.88|1904.58|1895.88|1904.24|1895.54|28
1626540490000|2021-07-17 16:48:10|1904.89|1896.19|1905.35|1896.65|1906.26|1897.56|1904.89|1896.19|32
1626540500000|2021-07-17 16:48:20|1905.28|1896.58|1904.99|1896.29|1905.57|1896.87|1904.88|1896.18|34
1626540510000|2021-07-17 16:48:30|1905.01|1896.31|1904.92|1896.22|1905.21|1896.51|1904.83|1896.13|31
1626540520000|2021-07-17 16:48:40|1904.94|1896.24|1905.21|1896.51|1905.36|1896.66|1904.52|1895.82|33
1626540530000|2021-07-17 16:48:50|1905.15|1896.45|1904.84|1896.14|1905.21|1896.51|1904.74|1896.04|27
1626540540000|2021-07-17 16:49:00|1904.87|1896.17|1904.57|1895.87|1904.87|1896.17|1904.57|1895.87|31
1626540550000|2021-07-17 16:49:10|1904.54|1895.84|1904.5|1895.8|1904.58|1895.88|1904.48|1895.78|27
1626540560000|2021-07-17 16:49:20|1904.49|1895.79|1904.5|1895.8|1904.56|1895.86|1904.49|1895.79|16
1626540570000|2021-07-17 16:49:30|1904.49|1895.79|1903.92|1895.22|1904.54|1895.84|1903.92|1895.22|17
1626540580000|2021-07-17 16:49:40|1903.76|1895.06|1903.34|1894.64|1903.89|1895.19|1903.26|1894.56|20
1626540590000|2021-07-17 16:49:50|1903.41|1894.71|1903.4|1894.7|1903.51|1894.81|1903.34|1894.64|28
1626540600000|2021-07-17 16:50:00|1903.46|1894.76|1903.98|1895.28|1903.98|1895.28|1903.37|1894.67|32
1626540610000|2021-07-17 16:50:10|1904|1895.3|1904.61|1895.91|1904.61|1895.91|1904|1895.3|34
1626540620000|2021-07-17 16:50:20|1904.62|1895.92|1904.74|1896.04|1905.03|1896.33|1904.61|1895.91|36
1626540630000|2021-07-17 16:50:30|1904.79|1896.09|1904.19|1895.49|1904.79|1896.09|1903.91|1895.21|30
1626540640000|2021-07-17 16:50:40|1904.16|1895.46|1904.38|1895.68|1904.48|1895.78|1904.16|1895.46|32
1626540650000|2021-07-17 16:50:50|1904.37|1895.67|1904.06|1895.36|1904.37|1895.67|1904|1895.3|27
1626540660000|2021-07-17 16:51:00|1904.03|1895.33|1904.38|1895.68|1904.59|1895.89|1904.03|1895.33|31
1626540670000|2021-07-17 16:51:10|1904.36|1895.66|1904.09|1895.39|1904.4|1895.7|1904|1895.3|32
1626540680000|2021-07-17 16:51:20|1904.06|1895.36|1903.67|1894.97|1904.21|1895.51|1903.66|1894.96|20
1626540690000|2021-07-17 16:51:30|1903.63|1894.93|1902.11|1893.41|1903.63|1894.93|1902.11|1893.41|32
1626540700000|2021-07-17 16:51:40|1902.1|1893.4|1902.84|1894.14|1902.99|1894.29|1902.1|1893.4|34
1626540710000|2021-07-17 16:51:50|1902.86|1894.16|1901.77|1893.07|1902.88|1894.18|1901.75|1893.05|33
1626540720000|2021-07-17 16:52:00|1901.78|1893.08|1902.35|1893.65|1902.41|1893.71|1901.72|1893.02|24
1626540730000|2021-07-17 16:52:10|1902.36|1893.66|1902.37|1893.67|1902.78|1894.08|1902.32|1893.62|33
1626540740000|2021-07-17 16:52:20|1902.38|1893.68|1902.5|1893.8|1902.64|1893.94|1902.34|1893.64|30
1626540750000|2021-07-17 16:52:30|1902.54|1893.84|1902.7|1894|1902.74|1894.04|1902.49|1893.79|30
1626540760000|2021-07-17 16:52:40|1902.72|1894.02|1902.69|1893.99|1902.77|1894.07|1902.61|1893.91|26
1626540770000|2021-07-17 16:52:50|1902.7|1894|1902.73|1894.03|1902.76|1894.06|1902.65|1893.95|25
1626540780000|2021-07-17 16:53:00|1902.72|1894.02|1902.85|1894.15|1902.96|1894.26|1902.7|1894|29
1626540790000|2021-07-17 16:53:10|1902.88|1894.18|1902.69|1893.99|1902.88|1894.18|1902.64|1893.94|18
1626540800000|2021-07-17 16:53:20|1902.71|1894.01|1903.03|1894.33|1903.04|1894.34|1902.71|1894.01|16
1626540810000|2021-07-17 16:53:30|1902.91|1894.21|1902.56|1893.86|1902.93|1894.23|1902.52|1893.82|25
1626540820000|2021-07-17 16:53:40|1902.58|1893.88|1902.75|1894.05|1903.01|1894.31|1902.32|1893.62|31
1626540830000|2021-07-17 16:53:50|1902.76|1894.06|1903.45|1894.75|1903.45|1894.75|1902.57|1893.87|28
1626540840000|2021-07-17 16:54:00|1903.55|1894.85|1902.86|1894.16|1903.64|1894.94|1902.71|1894.01|27
1626540850000|2021-07-17 16:54:10|1902.87|1894.17|1903.46|1894.76|1903.6|1894.9|1902.78|1894.08|34
1626540860000|2021-07-17 16:54:20|1903.48|1894.78|1903.02|1894.32|1903.66|1894.96|1903.02|1894.32|27
1626540870000|2021-07-17 16:54:30|1902.98|1894.28|1902.98|1894.28|1903.05|1894.35|1902.81|1894.11|30
1626540880000|2021-07-17 16:54:40|1903.01|1894.31|1903.09|1894.39|1903.11|1894.41|1903|1894.3|18
1626540890000|2021-07-17 16:54:50|1903.12|1894.42|1902.84|1894.14|1903.33|1894.63|1902.83|1894.13|26
1626540900000|2021-07-17 16:55:00|1902.83|1894.13|1902.78|1894.08|1902.92|1894.22|1902.76|1894.06|17
1626540910000|2021-07-17 16:55:10|1902.82|1894.12|1903.04|1894.34|1903.06|1894.36|1902.8|1894.1|15
1626540920000|2021-07-17 16:55:20|1903.06|1894.36|1903.03|1894.33|1903.3|1894.6|1902.97|1894.27|23
1626540930000|2021-07-17 16:55:30|1903.06|1894.36|1903.28|1894.58|1903.28|1894.58|1903.02|1894.32|21
1626540940000|2021-07-17 16:55:40|1903.29|1894.59|1903.48|1894.78|1903.53|1894.83|1903.29|1894.59|24
1626540950000|2021-07-17 16:55:50|1903.51|1894.81|1903.59|1894.89|1903.61|1894.91|1903.48|1894.78|25
1626540960000|2021-07-17 16:56:00|1903.58|1894.88|1903.66|1894.96|1903.66|1894.96|1903.57|1894.87|17
1626540970000|2021-07-17 16:56:10|1903.65|1894.95|1904.37|1895.67|1904.43|1895.73|1903.61|1894.91|31
1626540980000|2021-07-17 16:56:20|1904.31|1895.61|1905.02|1896.32|1905.02|1896.32|1904.19|1895.49|27
1626540990000|2021-07-17 16:56:30|1905.16|1896.46|1905.27|1896.57|1905.4|1896.7|1905.15|1896.45|23
1626541000000|2021-07-17 16:56:40|1905.26|1896.56|1905.11|1896.41|1905.41|1896.71|1905|1896.3|23
1626541010000|2021-07-17 16:56:50|1905.1|1896.4|1905.25|1896.55|1905.26|1896.56|1905|1896.3|22
1626541020000|2021-07-17 16:57:00|1905.23|1896.53|1905.39|1896.69|1905.41|1896.71|1905.22|1896.52|20
1626541030000|2021-07-17 16:57:10|1905.35|1896.65|1904.77|1896.07|1905.36|1896.66|1904.75|1896.05|25
1626541040000|2021-07-17 16:57:20|1904.79|1896.09|1904.05|1895.35|1905.12|1896.42|1904.05|1895.35|33
1626541050000|2021-07-17 16:57:30|1903.62|1894.92|1902.87|1894.17|1903.62|1894.92|1902.68|1893.98|32
1626541060000|2021-07-17 16:57:40|1903.14|1894.44|1903.51|1894.81|1903.52|1894.82|1903.14|1894.44|30
1626541070000|2021-07-17 16:57:50|1903.52|1894.82|1903.46|1894.76|1903.54|1894.84|1903.42|1894.72|34
1626541080000|2021-07-17 16:58:00|1903.45|1894.75|1903.91|1895.21|1903.92|1895.22|1903.45|1894.75|24
1626541090000|2021-07-17 16:58:10|1903.9|1895.2|1904.26|1895.56|1904.66|1895.96|1903.87|1895.17|31
1626541100000|2021-07-17 16:58:20|1904.25|1895.55|1903.97|1895.27|1904.28|1895.58|1903.96|1895.26|31
1626541110000|2021-07-17 16:58:30|1903.98|1895.28|1904.41|1895.71|1904.47|1895.77|1903.98|1895.28|21
1626541120000|2021-07-17 16:58:40|1904.47|1895.77|1904.6|1895.9|1904.72|1896.02|1904.47|1895.77|15
1626541130000|2021-07-17 16:58:50|1904.57|1895.87|1904.63|1895.93|1904.63|1895.93|1904.53|1895.83|22
1626541140000|2021-07-17 16:59:00|1904.59|1895.89|1904.51|1895.81|1904.63|1895.93|1904.51|1895.81|16
1626541150000|2021-07-17 16:59:10|1904.53|1895.83|1905.2|1896.5|1905.26|1896.56|1904.51|1895.81|32
1626541160000|2021-07-17 16:59:20|1905.19|1896.49|1904.7|1896|1905.19|1896.49|1904.7|1896|21
1626541170000|2021-07-17 16:59:30|1904.71|1896.01|1904.46|1895.76|1904.72|1896.02|1904.38|1895.68|27
1626541180000|2021-07-17 16:59:40|1904.47|1895.77|1904.5|1895.8|1904.54|1895.84|1904.46|1895.76|27
1626541190000|2021-07-17 16:59:50|1904.49|1895.79|1904.91|1896.21|1904.91|1896.21|1904.25|1895.55|29
1626541200000|2021-07-17 17:00:00|1904.92|1896.22|1905.36|1896.66|1905.36|1896.66|1904.56|1895.86|36
1626541210000|2021-07-17 17:00:10|1905.41|1896.71|1905.89|1897.19|1905.89|1897.19|1905.4|1896.7|32
1626541220000|2021-07-17 17:00:20|1905.87|1897.17|1906.38|1897.68|1906.38|1897.68|1905.83|1897.13|19
1626541230000|2021-07-17 17:00:30|1906.39|1897.69|1908.14|1899.44|1908.38|1899.68|1906.39|1897.69|39
1626541240000|2021-07-17 17:00:40|1908.16|1899.46|1907.04|1898.34|1908.21|1899.51|1906.92|1898.22|36
1626541250000|2021-07-17 17:00:50|1907.08|1898.38|1907.27|1898.57|1907.34|1898.64|1906.97|1898.27|35
1626541260000|2021-07-17 17:01:00|1907.31|1898.61|1907.62|1898.92|1907.62|1898.92|1907.22|1898.52|24
1626541270000|2021-07-17 17:01:10|1907.5|1898.8|1907.56|1898.86|1907.58|1898.88|1907.5|1898.8|20
1626541280000|2021-07-17 17:01:20|1907.52|1898.82|1907.51|1898.81|1907.56|1898.86|1907.38|1898.68|14
1626541290000|2021-07-17 17:01:30|1907.67|1898.97|1906.2|1897.5|1907.89|1899.19|1906.2|1897.5|28
1626541300000|2021-07-17 17:01:40|1906.18|1897.48|1904.27|1895.57|1906.18|1897.48|1904.27|1895.57|37
1626541310000|2021-07-17 17:01:50|1904.24|1895.54|1903.73|1895.03|1904.24|1895.54|1903.21|1894.51|32
1626541320000|2021-07-17 17:02:00|1903.71|1895.01|1903.66|1894.96|1903.78|1895.08|1903.52|1894.82|37
1626541330000|2021-07-17 17:02:10|1903.62|1894.92|1902.87|1894.17|1903.63|1894.93|1902.87|1894.17|29
1626541340000|2021-07-17 17:02:20|1902.85|1894.15|1902.17|1893.47|1902.85|1894.15|1902.09|1893.39|26
1626541350000|2021-07-17 17:02:30|1902.19|1893.49|1901.98|1893.28|1902.36|1893.66|1901.84|1893.14|30
1626541360000|2021-07-17 17:02:40|1902|1893.3|1902.34|1893.64|1902.37|1893.67|1901.89|1893.19|23
1626541370000|2021-07-17 17:02:50|1902.37|1893.67|1901.94|1893.24|1902.41|1893.71|1901.92|1893.22|30
1626541380000|2021-07-17 17:03:00|1901.93|1893.23|1901.67|1892.97|1901.98|1893.28|1900.95|1892.25|34
1626541390000|2021-07-17 17:03:10|1901.7|1893|1902.43|1893.73|1902.46|1893.76|1901.7|1893|37
1626541400000|2021-07-17 17:03:20|1902.45|1893.75|1902.64|1893.94|1902.67|1893.97|1902.38|1893.68|20
1626541410000|2021-07-17 17:03:30|1902.65|1893.95|1902.36|1893.66|1902.67|1893.97|1902.32|1893.62|17
1626541420000|2021-07-17 17:03:40|1902.37|1893.67|1902.3|1893.6|1902.37|1893.67|1902.24|1893.54|18
1626541430000|2021-07-17 17:03:50|1902.27|1893.57|1901.29|1892.59|1902.3|1893.6|1901.27|1892.57|27
1626541440000|2021-07-17 17:04:00|1901.3|1892.6|1901.47|1892.77|1901.78|1893.08|1901.28|1892.58|31
1626541450000|2021-07-17 17:04:10|1901.46|1892.76|1901.34|1892.64|1901.63|1892.93|1901.33|1892.63|25
1626541460000|2021-07-17 17:04:20|1901.39|1892.69|1901.43|1892.73|1901.43|1892.73|1901.1|1892.4|33
1626541470000|2021-07-17 17:04:30|1901.33|1892.63|1900.92|1892.22|1901.4|1892.7|1900.92|1892.22|30
1626541480000|2021-07-17 17:04:40|1900.93|1892.23|1899.72|1891.02|1900.93|1892.23|1899.68|1890.98|33
1626541490000|2021-07-17 17:04:50|1899.71|1891.01|1899.44|1890.74|1901.04|1892.34|1899.33|1890.63|35
1626541500000|2021-07-17 17:05:00|1899.43|1890.73|1899.35|1890.65|1899.46|1890.76|1899.33|1890.63|32
1626541510000|2021-07-17 17:05:10|1899.29|1890.59|1899.13|1890.43|1899.38|1890.68|1899.08|1890.38|27
1626541520000|2021-07-17 17:05:20|1899.15|1890.45|1897.34|1888.64|1899.15|1890.45|1897.34|1888.64|33
1626541530000|2021-07-17 17:05:30|1897.49|1888.79|1896.88|1888.18|1898.32|1889.62|1896.88|1888.18|35
1626541540000|2021-07-17 17:05:40|1896.89|1888.19|1897.96|1889.26|1897.96|1889.26|1896.88|1888.18|33
1626541550000|2021-07-17 17:05:50|1897.97|1889.27|1898.28|1889.58|1898.37|1889.67|1897.94|1889.24|23
1626541560000|2021-07-17 17:06:00|1898.34|1889.64|1898.72|1890.02|1898.75|1890.05|1898.34|1889.64|24
1626541570000|2021-07-17 17:06:10|1898.64|1889.94|1898.86|1890.16|1898.86|1890.16|1898.1|1889.4|29
1626541580000|2021-07-17 17:06:20|1898.87|1890.17|1899.93|1891.23|1899.94|1891.24|1898.82|1890.12|32
1626541590000|2021-07-17 17:06:30|1899.85|1891.15|1900.09|1891.39|1900.13|1891.43|1899.28|1890.58|30
1626541600000|2021-07-17 17:06:40|1900.11|1891.41|1899.76|1891.06|1900.16|1891.46|1899.69|1890.99|19
1626541610000|2021-07-17 17:06:50|1899.88|1891.18|1900.14|1891.44|1900.22|1891.52|1899.88|1891.18|30
1626541620000|2021-07-17 17:07:00|1900.16|1891.46|1899.92|1891.22|1900.17|1891.47|1899.91|1891.21|15
1626541630000|2021-07-17 17:07:10|1899.9|1891.2|1900|1891.3|1900.04|1891.34|1899.89|1891.19|9
1626541640000|2021-07-17 17:07:20|1900.16|1891.46|1900.19|1891.49|1900.21|1891.51|1900.14|1891.44|21
1626541650000|2021-07-17 17:07:30|1900.25|1891.55|1901.76|1893.06|1902.01|1893.31|1900.25|1891.55|28
1626541660000|2021-07-17 17:07:40|1901.83|1893.13|1900.72|1892.02|1901.93|1893.23|1900.71|1892.01|35
1626541670000|2021-07-17 17:07:50|1900.69|1891.99|1900.56|1891.86|1900.69|1891.99|1900.54|1891.84|17
1626541680000|2021-07-17 17:08:00|1900.55|1891.85|1901.14|1892.44|1901.21|1892.51|1900.53|1891.83|34
1626541690000|2021-07-17 17:08:10|1901.17|1892.47|1900.4|1891.7|1901.2|1892.5|1900.4|1891.7|22
1626541700000|2021-07-17 17:08:20|1900.42|1891.72|1900.85|1892.15|1900.85|1892.15|1900.42|1891.72|20
1626541710000|2021-07-17 17:08:30|1900.81|1892.11|1900.89|1892.19|1900.93|1892.23|1900.7|1892|26
1626541720000|2021-07-17 17:08:40|1900.88|1892.18|1901.2|1892.5|1901.22|1892.52|1900.84|1892.14|31
1626541730000|2021-07-17 17:08:50|1901.22|1892.52|1900.9|1892.2|1901.24|1892.54|1900.89|1892.19|28
1626541740000|2021-07-17 17:09:00|1900.92|1892.22|1900.9|1892.2|1901.15|1892.45|1900.9|1892.2|16
1626541750000|2021-07-17 17:09:10|1900.78|1892.08|1900.91|1892.21|1900.98|1892.28|1900.78|1892.08|20
1626541760000|2021-07-17 17:09:20|1900.93|1892.23|1900.87|1892.17|1900.98|1892.28|1900.86|1892.16|18
1626541770000|2021-07-17 17:09:30|1900.86|1892.16|1899.3|1890.6|1900.93|1892.23|1899.26|1890.56|35
1626541780000|2021-07-17 17:09:40|1899.31|1890.61|1900.52|1891.82|1900.52|1891.82|1899.31|1890.61|30
1626541790000|2021-07-17 17:09:50|1900.51|1891.81|1898.79|1890.09|1900.51|1891.81|1898.65|1889.95|31
1626541800000|2021-07-17 17:10:00|1898.73|1890.03|1898.09|1889.39|1899.07|1890.37|1898.09|1889.39|34
1626541810000|2021-07-17 17:10:10|1898.01|1889.31|1898|1889.3|1898.15|1889.45|1897.97|1889.27|29
1626541820000|2021-07-17 17:10:20|1897.99|1889.29|1897.71|1889.01|1898.03|1889.33|1897.71|1889.01|24
1626541830000|2021-07-17 17:10:30|1897.73|1889.03|1896.51|1887.81|1897.89|1889.19|1896.51|1887.81|24
1626541840000|2021-07-17 17:10:40|1896.45|1887.75|1897.13|1888.43|1897.16|1888.46|1896.39|1887.69|28
1626541850000|2021-07-17 17:10:50|1897.14|1888.44|1897.04|1888.34|1897.16|1888.46|1896.98|1888.28|24
1626541860000|2021-07-17 17:11:00|1897.05|1888.35|1898.18|1889.48|1898.24|1889.54|1897.04|1888.34|21
1626541870000|2021-07-17 17:11:10|1898.08|1889.38|1898.82|1890.12|1898.83|1890.13|1898.08|1889.38|31
1626541880000|2021-07-17 17:11:20|1898.83|1890.13|1899.15|1890.45|1899.22|1890.52|1898.77|1890.07|35
1626541890000|2021-07-17 17:11:30|1899.18|1890.48|1898.91|1890.21|1899.23|1890.53|1898.87|1890.17|28
1626541900000|2021-07-17 17:11:40|1898.76|1890.06|1898.31|1889.61|1898.76|1890.06|1898.29|1889.59|26
1626541910000|2021-07-17 17:11:50|1898.26|1889.56|1897.91|1889.21|1898.26|1889.56|1897.67|1888.97|26
1626541920000|2021-07-17 17:12:00|1897.93|1889.23|1898.22|1889.52|1898.29|1889.59|1897.93|1889.23|24
1626541930000|2021-07-17 17:12:10|1898.24|1889.54|1897.87|1889.17|1898.25|1889.55|1897.87|1889.17|24
1626541940000|2021-07-17 17:12:20|1897.89|1889.19|1897.11|1888.41|1897.9|1889.2|1897.01|1888.31|29
1626541950000|2021-07-17 17:12:30|1897.08|1888.38|1897.16|1888.46|1897.22|1888.52|1897.02|1888.32|23
1626541960000|2021-07-17 17:12:40|1897.15|1888.45|1897.55|1888.85|1897.56|1888.86|1897.08|1888.38|29
1626541970000|2021-07-17 17:12:50|1897.52|1888.82|1895.39|1886.69|1897.52|1888.82|1895.39|1886.69|31
1626541980000|2021-07-17 17:13:00|1895.19|1886.49|1895.46|1886.76|1895.6|1886.9|1894.73|1886.03|34
1626541990000|2021-07-17 17:13:10|1895.47|1886.77|1894.16|1885.46|1895.47|1886.77|1894.16|1885.46|30
1626542000000|2021-07-17 17:13:20|1894.39|1885.69|1894.46|1885.76|1894.76|1886.06|1894.33|1885.63|32
1626542010000|2021-07-17 17:13:30|1894.54|1885.84|1894.75|1886.05|1894.81|1886.11|1894.51|1885.81|27
1626542020000|2021-07-17 17:13:40|1894.77|1886.07|1894.68|1885.98|1894.8|1886.1|1894.46|1885.76|34
1626542030000|2021-07-17 17:13:50|1894.73|1886.03|1895.62|1886.92|1895.62|1886.92|1894.73|1886.03|38
1626542040000|2021-07-17 17:14:00|1895.65|1886.95|1895.19|1886.49|1895.88|1887.18|1895.12|1886.42|36
1626542050000|2021-07-17 17:14:10|1895.18|1886.48|1895.15|1886.45|1895.28|1886.58|1895.12|1886.42|32
1626542060000|2021-07-17 17:14:20|1895.13|1886.43|1895.08|1886.38|1895.2|1886.5|1895.05|1886.35|33
1626542070000|2021-07-17 17:14:30|1895.06|1886.36|1895.26|1886.56|1895.3|1886.6|1895.04|1886.34|17
1626542080000|2021-07-17 17:14:40|1895.24|1886.54|1895.3|1886.6|1895.3|1886.6|1895.18|1886.48|18
1626542090000|2021-07-17 17:14:50|1895.32|1886.62|1895.34|1886.64|1895.39|1886.69|1895.31|1886.61|18
1626542100000|2021-07-17 17:15:00|1895.32|1886.62|1895.84|1887.14|1895.97|1887.27|1895.32|1886.62|24
1626542110000|2021-07-17 17:15:10|1895.86|1887.16|1896.14|1887.44|1896.15|1887.45|1895.82|1887.12|34
1626542120000|2021-07-17 17:15:20|1896.22|1887.52|1896.52|1887.82|1896.52|1887.82|1896.04|1887.34|39
1626542130000|2021-07-17 17:15:30|1896.56|1887.86|1897.61|1888.91|1897.61|1888.91|1896.43|1887.73|31
1626542140000|2021-07-17 17:15:40|1897.68|1888.98|1897.75|1889.05|1898.07|1889.37|1897.68|1888.98|34
1626542150000|2021-07-17 17:15:50|1897.8|1889.1|1897.98|1889.28|1897.98|1889.28|1897.8|1889.1|32
1626542160000|2021-07-17 17:16:00|1898.02|1889.32|1897.24|1888.54|1898.02|1889.32|1897.21|1888.51|33
1626542170000|2021-07-17 17:16:10|1897.28|1888.58|1895.92|1887.22|1897.28|1888.58|1895.81|1887.11|30
1626542180000|2021-07-17 17:16:20|1895.96|1887.26|1896.27|1887.57|1896.27|1887.57|1895.92|1887.22|24
1626542190000|2021-07-17 17:16:30|1896.31|1887.61|1896.72|1888.02|1896.76|1888.06|1896.31|1887.61|23
1626542200000|2021-07-17 17:16:40|1896.78|1888.08|1896.54|1887.84|1897.02|1888.32|1896.47|1887.77|20
1626542210000|2021-07-17 17:16:50|1896.51|1887.81|1896.09|1887.39|1896.64|1887.94|1896.03|1887.33|32
1626542220000|2021-07-17 17:17:00|1896.1|1887.4|1895.38|1886.68|1896.19|1887.49|1895.38|1886.68|26
1626542230000|2021-07-17 17:17:10|1895.37|1886.67|1893.61|1884.91|1895.37|1886.67|1893.59|1884.89|32
1626542240000|2021-07-17 17:17:20|1893.63|1884.93|1893.89|1885.19|1893.91|1885.21|1893.53|1884.83|32
1626542250000|2021-07-17 17:17:30|1893.91|1885.21|1890.95|1882.25|1893.91|1885.21|1890.95|1882.25|34
1626542260000|2021-07-17 17:17:40|1890.94|1882.24|1891.33|1882.63|1891.39|1882.69|1890.78|1882.08|32
1626542270000|2021-07-17 17:17:50|1891.29|1882.59|1890.21|1881.51|1891.29|1882.59|1890.08|1881.38|31
1626542280000|2021-07-17 17:18:00|1890.28|1881.58|1889.11|1880.41|1890.37|1881.67|1888.68|1879.98|38
1626542290000|2021-07-17 17:18:10|1889.1|1880.4|1887.22|1878.52|1889.21|1880.51|1887.22|1878.52|28
1626542300000|2021-07-17 17:18:20|1887.17|1878.47|1887.1|1878.4|1887.87|1879.17|1886.28|1877.58|36
1626542310000|2021-07-17 17:18:30|1887.09|1878.39|1888.71|1880.01|1888.71|1880.01|1887.09|1878.39|36
1626542320000|2021-07-17 17:18:40|1888.79|1880.09|1889.1|1880.4|1889.21|1880.51|1888.71|1880.01|32
1626542330000|2021-07-17 17:18:50|1888.97|1880.27|1888.8|1880.1|1888.97|1880.27|1888.72|1880.02|24
1626542340000|2021-07-17 17:19:00|1888.82|1880.12|1889.02|1880.32|1889.02|1880.32|1888.82|1880.12|23
1626542350000|2021-07-17 17:19:10|1889.03|1880.33|1887.53|1878.83|1889.07|1880.37|1887.36|1878.66|28
1626542360000|2021-07-17 17:19:20|1887.56|1878.86|1886.22|1877.52|1887.67|1878.97|1886.16|1877.46|25
1626542370000|2021-07-17 17:19:30|1886.24|1877.54|1886.1|1877.4|1886.24|1877.54|1885.55|1876.85|28
1626542380000|2021-07-17 17:19:40|1886.12|1877.42|1887.4|1878.7|1887.52|1878.82|1886.12|1877.42|35
1626542390000|2021-07-17 17:19:50|1887.42|1878.72|1888.42|1879.72|1888.51|1879.81|1887.41|1878.71|34
1626542400000|2021-07-17 17:20:00|1888.45|1879.75|1889.67|1880.97|1889.77|1881.07|1888.45|1879.75|30
1626542410000|2021-07-17 17:20:10|1889.58|1880.88|1888.47|1879.77|1889.58|1880.88|1888.43|1879.73|33
1626542420000|2021-07-17 17:20:20|1888.52|1879.82|1888.3|1879.6|1888.52|1879.82|1888.27|1879.57|26
1626542430000|2021-07-17 17:20:30|1888.28|1879.58|1890.12|1881.42|1890.12|1881.42|1888.28|1879.58|31
1626542440000|2021-07-17 17:20:40|1890.16|1881.46|1889.95|1881.25|1890.37|1881.67|1889.86|1881.16|32
1626542450000|2021-07-17 17:20:50|1889.93|1881.23|1889.81|1881.11|1889.93|1881.23|1889.81|1881.11|23
1626542460000|2021-07-17 17:21:00|1889.83|1881.13|1890.67|1881.97|1890.78|1882.08|1889.83|1881.13|31
1626542470000|2021-07-17 17:21:10|1890.65|1881.95|1891.53|1882.83|1891.53|1882.83|1890.63|1881.93|28
1626542480000|2021-07-17 17:21:20|1891.71|1883.01|1891.27|1882.57|1891.71|1883.01|1891.14|1882.44|21
1626542490000|2021-07-17 17:21:30|1891.26|1882.56|1891.82|1883.12|1891.82|1883.12|1891.21|1882.51|31
1626542500000|2021-07-17 17:21:40|1891.79|1883.09|1891.87|1883.17|1892.01|1883.31|1891.77|1883.07|20
1626542510000|2021-07-17 17:21:50|1891.86|1883.16|1892.43|1883.73|1892.53|1883.83|1891.86|1883.16|23
1626542520000|2021-07-17 17:22:00|1892.42|1883.72|1892.84|1884.14|1892.84|1884.14|1892.4|1883.7|17
1626542530000|2021-07-17 17:22:10|1892.85|1884.15|1890.84|1882.14|1892.88|1884.18|1890.84|1882.14|33
1626542540000|2021-07-17 17:22:20|1890.86|1882.16|1891.68|1882.98|1891.73|1883.03|1890.86|1882.16|35
1626542550000|2021-07-17 17:22:30|1891.66|1882.96|1891.51|1882.81|1891.82|1883.12|1891.33|1882.63|29
1626542560000|2021-07-17 17:22:40|1891.53|1882.83|1892.09|1883.39|1892.16|1883.46|1891.53|1882.83|21
1626542570000|2021-07-17 17:22:50|1892.06|1883.36|1892.11|1883.41|1892.23|1883.53|1892.04|1883.34|22
1626542580000|2021-07-17 17:23:00|1892.08|1883.38|1892.11|1883.41|1892.25|1883.55|1892.06|1883.36|30
1626542590000|2021-07-17 17:23:10|1892.12|1883.42|1891.61|1882.91|1892.16|1883.46|1891.6|1882.9|27
1626542600000|2021-07-17 17:23:20|1891.6|1882.9|1892.07|1883.37|1892.13|1883.43|1891.6|1882.9|16
1626542610000|2021-07-17 17:23:30|1892.08|1883.38|1892.15|1883.45|1892.15|1883.45|1892.08|1883.38|9
1626542620000|2021-07-17 17:23:40|1892.12|1883.42|1891.61|1882.91|1892.18|1883.48|1891.61|1882.91|19
1626542630000|2021-07-17 17:23:50|1891.63|1882.93|1891.63|1882.93|1891.63|1882.93|1891.58|1882.88|9
1626542640000|2021-07-17 17:24:00|1891.77|1883.07|1892.16|1883.46|1892.16|1883.46|1891.77|1883.07|25
1626542650000|2021-07-17 17:24:10|1892.18|1883.48|1892.12|1883.42|1892.18|1883.48|1892.05|1883.35|24
1626542660000|2021-07-17 17:24:20|1892.18|1883.48|1892.63|1883.93|1892.82|1884.12|1892.13|1883.43|30
1626542670000|2021-07-17 17:24:30|1892.62|1883.92|1891.81|1883.11|1892.62|1883.92|1891.81|1883.11|21
1626542680000|2021-07-17 17:24:40|1891.78|1883.08|1891.74|1883.04|1891.78|1883.08|1891.72|1883.02|19
1626542690000|2021-07-17 17:24:50|1891.77|1883.07|1892.18|1883.48|1892.2|1883.5|1891.77|1883.07|23
1626542700000|2021-07-17 17:25:00|1892.2|1883.5|1891.85|1883.15|1892.2|1883.5|1891.73|1883.03|27
1626542710000|2021-07-17 17:25:10|1891.9|1883.2|1891.45|1882.75|1891.92|1883.22|1891.42|1882.72|18
1626542720000|2021-07-17 17:25:20|1891.49|1882.79|1891.91|1883.21|1891.99|1883.29|1891.46|1882.76|25
1626542730000|2021-07-17 17:25:30|1891.93|1883.23|1891.96|1883.26|1892|1883.3|1891.93|1883.23|17
1626542740000|2021-07-17 17:25:40|1892|1883.3|1892.04|1883.34|1892.04|1883.34|1892|1883.3|4
1626542750000|2021-07-17 17:25:50|1892.05|1883.35|1892.42|1883.72|1892.44|1883.74|1892.05|1883.35|26
1626542760000|2021-07-17 17:26:00|1892.39|1883.69|1892.85|1884.15|1892.85|1884.15|1892.32|1883.62|17
1626542770000|2021-07-17 17:26:10|1892.95|1884.25|1892.94|1884.24|1893.37|1884.67|1892.81|1884.11|22
1626542780000|2021-07-17 17:26:20|1892.91|1884.21|1893.02|1884.32|1893.13|1884.43|1892.86|1884.16|28
1626542790000|2021-07-17 17:26:30|1893|1884.3|1893.23|1884.53|1893.23|1884.53|1893|1884.3|23
1626542800000|2021-07-17 17:26:40|1893.16|1884.46|1892.91|1884.21|1893.23|1884.53|1892.7|1884|29
1626542810000|2021-07-17 17:26:50|1892.92|1884.22|1892.7|1884|1892.92|1884.22|1892.66|1883.96|24
1626542820000|2021-07-17 17:27:00|1892.69|1883.99|1892.74|1884.04|1892.76|1884.06|1892.61|1883.91|19
1626542830000|2021-07-17 17:27:10|1892.77|1884.07|1892.8|1884.1|1892.84|1884.14|1892.74|1884.04|15
1626542840000|2021-07-17 17:27:20|1892.81|1884.11|1892.3|1883.6|1892.81|1884.11|1892.3|1883.6|15
1626542850000|2021-07-17 17:27:30|1892.34|1883.64|1892.3|1883.6|1892.34|1883.64|1892.26|1883.56|16
1626542860000|2021-07-17 17:27:40|1892.41|1883.71|1892.71|1884.01|1892.81|1884.11|1892.34|1883.64|20
1626542870000|2021-07-17 17:27:50|1892.72|1884.02|1893.1|1884.4|1893.1|1884.4|1892.72|1884.02|24
1626542880000|2021-07-17 17:28:00|1893.11|1884.41|1893.14|1884.44|1893.14|1884.44|1892.93|1884.23|12
1626542890000|2021-07-17 17:28:10|1893.13|1884.43|1893.94|1885.24|1893.95|1885.25|1893.11|1884.41|27
1626542900000|2021-07-17 17:28:20|1893.92|1885.22|1894.23|1885.53|1894.26|1885.56|1893.92|1885.22|18
1626542910000|2021-07-17 17:28:30|1894.21|1885.51|1895.03|1886.33|1895.03|1886.33|1894.21|1885.51|23
1626542920000|2021-07-17 17:28:40|1895.06|1886.36|1895.35|1886.65|1895.41|1886.71|1894.97|1886.27|24
1626542930000|2021-07-17 17:28:50|1895.34|1886.64|1895.28|1886.58|1895.34|1886.64|1895.27|1886.57|7
1626542940000|2021-07-17 17:29:00|1895.29|1886.59|1894.39|1885.69|1895.29|1886.59|1894.25|1885.55|24
1626542950000|2021-07-17 17:29:10|1894.38|1885.68|1894.16|1885.46|1894.42|1885.72|1894.16|1885.46|17
1626542960000|2021-07-17 17:29:20|1894.19|1885.49|1894.42|1885.72|1894.42|1885.72|1893.98|1885.28|24
1626542970000|2021-07-17 17:29:30|1894.41|1885.71|1894.4|1885.7|1894.41|1885.71|1894.38|1885.68|5
1626542980000|2021-07-17 17:29:40|1894.39|1885.69|1894.41|1885.71|1894.41|1885.71|1894.39|1885.69|2
1626542990000|2021-07-17 17:29:50|1894.12|1885.42|1893.59|1884.89|1894.12|1885.42|1893.59|1884.89|18
1626543000000|2021-07-17 17:30:00|1893.62|1884.92|1894.39|1885.69|1894.41|1885.71|1893.62|1884.92|32
1626543010000|2021-07-17 17:30:10|1894.32|1885.62|1896.03|1887.33|1896.03|1887.33|1894.16|1885.46|35
1626543020000|2021-07-17 17:30:20|1896.02|1887.32|1895.75|1887.05|1896.16|1887.46|1895.75|1887.05|24
1626543030000|2021-07-17 17:30:30|1895.7|1887|1895.17|1886.47|1895.74|1887.04|1894.92|1886.22|36
1626543040000|2021-07-17 17:30:40|1895.16|1886.46|1894.78|1886.08|1895.16|1886.46|1894.78|1886.08|26
1626543050000|2021-07-17 17:30:50|1894.74|1886.04|1894.22|1885.52|1894.74|1886.04|1894.22|1885.52|29
1626543060000|2021-07-17 17:31:00|1894.21|1885.51|1895.04|1886.34|1895.08|1886.38|1894.21|1885.51|32
1626543070000|2021-07-17 17:31:10|1895.06|1886.36|1894.57|1885.87|1895.16|1886.46|1894.57|1885.87|24
1626543080000|2021-07-17 17:31:20|1894.51|1885.81|1894.42|1885.72|1894.61|1885.91|1894.3|1885.6|24
1626543090000|2021-07-17 17:31:30|1894.41|1885.71|1893.68|1884.98|1894.41|1885.71|1893.58|1884.88|23
1626543100000|2021-07-17 17:31:40|1893.69|1884.99|1893.93|1885.23|1894.01|1885.31|1893.67|1884.97|23
1626543110000|2021-07-17 17:31:50|1893.92|1885.22|1893.42|1884.72|1893.92|1885.22|1893.07|1884.37|34
1626543120000|2021-07-17 17:32:00|1893.46|1884.76|1893.08|1884.38|1893.49|1884.79|1893.04|1884.34|32
1626543130000|2021-07-17 17:32:10|1893.07|1884.37|1893.19|1884.49|1893.29|1884.59|1893.05|1884.35|17
1626543140000|2021-07-17 17:32:20|1893.2|1884.5|1892.94|1884.24|1893.2|1884.5|1892.57|1883.87|30
1626543150000|2021-07-17 17:32:30|1892.91|1884.21|1892.99|1884.29|1893|1884.3|1892.65|1883.95|27
1626543160000|2021-07-17 17:32:40|1893.02|1884.32|1892.82|1884.12|1893.1|1884.4|1892.81|1884.11|29
1626543170000|2021-07-17 17:32:50|1892.85|1884.15|1892.86|1884.16|1892.92|1884.22|1892.83|1884.13|26
1626543180000|2021-07-17 17:33:00|1892.85|1884.15|1892.63|1883.93|1892.86|1884.16|1892.6|1883.9|26
1626543190000|2021-07-17 17:33:10|1892.6|1883.9|1892.89|1884.19|1893|1884.3|1892.6|1883.9|23
1626543200000|2021-07-17 17:33:20|1892.86|1884.16|1892.65|1883.95|1892.94|1884.24|1892.65|1883.95|17
1626543210000|2021-07-17 17:33:30|1892.61|1883.91|1892.28|1883.58|1892.62|1883.92|1892.2|1883.5|25
1626543220000|2021-07-17 17:33:40|1892.32|1883.62|1891.63|1882.93|1892.32|1883.62|1891.61|1882.91|22
1626543230000|2021-07-17 17:33:50|1891.64|1882.94|1891.59|1882.89|1891.64|1882.94|1891.59|1882.89|16
1626543240000|2021-07-17 17:34:00|1891.6|1882.9|1890.73|1882.03|1891.6|1882.9|1890.72|1882.02|22
1626543250000|2021-07-17 17:34:10|1890.72|1882.02|1889.63|1880.93|1890.76|1882.06|1889.19|1880.49|29
1626543260000|2021-07-17 17:34:20|1889.81|1881.11|1889.5|1880.8|1890.23|1881.53|1889.33|1880.63|37
1626543270000|2021-07-17 17:34:30|1889.43|1880.73|1889.61|1880.91|1889.86|1881.16|1889.42|1880.72|26
1626543280000|2021-07-17 17:34:40|1889.59|1880.89|1890.57|1881.87|1890.63|1881.93|1889.59|1880.89|29
1626543290000|2021-07-17 17:34:50|1890.59|1881.89|1891.29|1882.59|1891.36|1882.66|1890.54|1881.84|35
1626543300000|2021-07-17 17:35:00|1891.4|1882.7|1892.18|1883.48|1892.34|1883.64|1891.39|1882.69|31
1626543310000|2021-07-17 17:35:10|1892.17|1883.47|1891.79|1883.09|1892.18|1883.48|1891.59|1882.89|27
1626543320000|2021-07-17 17:35:20|1891.88|1883.18|1891.99|1883.29|1892.02|1883.32|1891.68|1882.98|16
1626543330000|2021-07-17 17:35:30|1892|1883.3|1892.99|1884.29|1892.99|1884.29|1892|1883.3|26
1626543340000|2021-07-17 17:35:40|1893.19|1884.49|1893.24|1884.54|1893.48|1884.78|1893.19|1884.49|31
1626543350000|2021-07-17 17:35:50|1893.21|1884.51|1893.22|1884.52|1893.46|1884.76|1893.17|1884.47|35
1626543360000|2021-07-17 17:36:00|1893.2|1884.5|1893.84|1885.14|1893.84|1885.14|1892.92|1884.22|35
1626543370000|2021-07-17 17:36:10|1893.85|1885.15|1894.46|1885.76|1894.51|1885.81|1893.85|1885.15|33
1626543380000|2021-07-17 17:36:20|1894.47|1885.77|1893.89|1885.19|1894.47|1885.77|1893.89|1885.19|25
1626543390000|2021-07-17 17:36:30|1893.91|1885.21|1893.57|1884.87|1893.91|1885.21|1893.56|1884.86|15
1626543400000|2021-07-17 17:36:40|1893.59|1884.89|1893.57|1884.87|1893.81|1885.11|1893.57|1884.87|26
1626543410000|2021-07-17 17:36:50|1893.56|1884.86|1893.57|1884.87|1893.62|1884.92|1893.45|1884.75|22
1626543420000|2021-07-17 17:37:00|1893.59|1884.89|1893.67|1884.97|1893.74|1885.04|1893.56|1884.86|19
1626543430000|2021-07-17 17:37:10|1893.59|1884.89|1893.78|1885.08|1893.78|1885.08|1893.58|1884.88|18
1626543440000|2021-07-17 17:37:20|1893.77|1885.07|1893.75|1885.05|1893.79|1885.09|1893.74|1885.04|15
1626543450000|2021-07-17 17:37:30|1893.77|1885.07|1894.27|1885.57|1894.28|1885.58|1893.77|1885.07|22
1626543460000|2021-07-17 17:37:40|1894.28|1885.58|1894.84|1886.14|1894.95|1886.25|1894.24|1885.54|29
1626543470000|2021-07-17 17:37:50|1894.86|1886.16|1895.28|1886.58|1895.56|1886.86|1894.85|1886.15|29
1626543480000|2021-07-17 17:38:00|1895.26|1886.56|1895.22|1886.52|1895.26|1886.56|1894.92|1886.22|27
1626543490000|2021-07-17 17:38:10|1895.2|1886.5|1894.98|1886.28|1895.24|1886.54|1894.96|1886.26|26
1626543500000|2021-07-17 17:38:20|1895|1886.3|1894.43|1885.73|1895|1886.3|1894.38|1885.68|23
1626543510000|2021-07-17 17:38:30|1894.42|1885.72|1894.8|1886.1|1894.81|1886.11|1894.42|1885.72|26
1626543520000|2021-07-17 17:38:40|1894.79|1886.09|1894.3|1885.6|1894.8|1886.1|1894.21|1885.51|21
1626543530000|2021-07-17 17:38:50|1894.32|1885.62|1894.18|1885.48|1894.32|1885.62|1894.03|1885.33|22
1626543540000|2021-07-17 17:39:00|1894.19|1885.49|1894.53|1885.83|1894.54|1885.84|1894.12|1885.42|31
1626543550000|2021-07-17 17:39:10|1894.55|1885.85|1894.33|1885.63|1894.55|1885.85|1894.33|1885.63|11
1626543560000|2021-07-17 17:39:20|1894.32|1885.62|1894.5|1885.8|1894.56|1885.86|1894.32|1885.62|22
1626543570000|2021-07-17 17:39:30|1894.53|1885.83|1894.54|1885.84|1894.56|1885.86|1894.4|1885.7|25
1626543580000|2021-07-17 17:39:40|1894.55|1885.85|1894.84|1886.14|1894.84|1886.14|1894.47|1885.77|15
1626543590000|2021-07-17 17:39:50|1894.89|1886.19|1894.82|1886.12|1894.9|1886.2|1894.82|1886.12|11
1626543600000|2021-07-17 17:40:00|1894.87|1886.17|1895.56|1886.86|1895.57|1886.87|1894.75|1886.05|28
1626543610000|2021-07-17 17:40:10|1895.53|1886.83|1895.15|1886.45|1895.66|1886.96|1895.14|1886.44|33
1626543620000|2021-07-17 17:40:20|1895.11|1886.41|1895.15|1886.45|1895.28|1886.58|1895.11|1886.41|27
1626543630000|2021-07-17 17:40:30|1895.12|1886.42|1895.49|1886.79|1895.51|1886.81|1895.12|1886.42|34
1626543640000|2021-07-17 17:40:40|1895.47|1886.77|1895.38|1886.68|1895.48|1886.78|1895.37|1886.67|19
1626543650000|2021-07-17 17:40:50|1895.36|1886.66|1895.43|1886.73|1895.64|1886.94|1895.34|1886.64|19
1626543660000|2021-07-17 17:41:00|1895.4|1886.7|1894.01|1885.31|1895.43|1886.73|1893.99|1885.29|24
1626543670000|2021-07-17 17:41:10|1894.06|1885.36|1893.37|1884.67|1894.09|1885.39|1893.35|1884.65|26
1626543680000|2021-07-17 17:41:20|1893.36|1884.66|1893.84|1885.14|1893.86|1885.16|1893.34|1884.64|28
1626543690000|2021-07-17 17:41:30|1893.82|1885.12|1893.64|1884.94|1893.85|1885.15|1893.61|1884.91|27
1626543700000|2021-07-17 17:41:40|1893.65|1884.95|1893.72|1885.02|1893.72|1885.02|1893.65|1884.95|15
1626543710000|2021-07-17 17:41:50|1893.73|1885.03|1893.58|1884.88|1893.73|1885.03|1893.58|1884.88|6
1626543720000|2021-07-17 17:42:00|1893.6|1884.9|1893.54|1884.84|1893.62|1884.92|1893.54|1884.84|13
1626543730000|2021-07-17 17:42:10|1893.59|1884.89|1893.67|1884.97|1893.92|1885.22|1893.59|1884.89|25
1626543740000|2021-07-17 17:42:20|1893.49|1884.79|1893.63|1884.93|1893.66|1884.96|1893.49|1884.79|30
1626543750000|2021-07-17 17:42:30|1893.59|1884.89|1893.77|1885.07|1893.78|1885.08|1893.57|1884.87|17
1626543760000|2021-07-17 17:42:40|1893.78|1885.08|1893.78|1885.08|1893.78|1885.08|1893.78|1885.08|1
1626543770000|2021-07-17 17:42:50|1893.79|1885.09|1893.79|1885.09|1893.8|1885.1|1893.79|1885.09|3
1626543780000|2021-07-17 17:43:00|1893.8|1885.1|1893.78|1885.08|1893.82|1885.12|1893.78|1885.08|11
1626543790000|2021-07-17 17:43:10|1893.81|1885.11|1894.51|1885.81|1894.51|1885.81|1893.81|1885.11|34
1626543800000|2021-07-17 17:43:20|1894.7|1886|1894.57|1885.87|1894.7|1886|1894.56|1885.86|22
1626543810000|2021-07-17 17:43:30|1894.53|1885.83|1893.8|1885.1|1894.55|1885.85|1893.61|1884.91|26
1626543820000|2021-07-17 17:43:40|1893.87|1885.17|1893.89|1885.19|1893.93|1885.23|1893.85|1885.15|14
1626543830000|2021-07-17 17:43:50|1893.92|1885.22|1894.16|1885.46|1894.24|1885.54|1893.85|1885.15|21
1626543840000|2021-07-17 17:44:00|1894.12|1885.42|1894.29|1885.59|1894.29|1885.59|1893.99|1885.29|23
1626543850000|2021-07-17 17:44:10|1894.28|1885.58|1894.53|1885.83|1894.53|1885.83|1894.2|1885.5|23
1626543860000|2021-07-17 17:44:20|1894.57|1885.87|1894.7|1886|1894.79|1886.09|1894.57|1885.87|21
1626543870000|2021-07-17 17:44:30|1894.84|1886.14|1894.76|1886.06|1894.86|1886.16|1894.74|1886.04|23
1626543880000|2021-07-17 17:44:40|1894.77|1886.07|1894.7|1886|1894.8|1886.1|1894.69|1885.99|28
1626543890000|2021-07-17 17:44:50|1894.73|1886.03|1895.22|1886.52|1895.23|1886.53|1894.71|1886.01|30
1626543900000|2021-07-17 17:45:00|1895.24|1886.54|1895.23|1886.53|1895.24|1886.54|1895.16|1886.46|33
1626543910000|2021-07-17 17:45:10|1895.2|1886.5|1895.32|1886.62|1895.32|1886.62|1895.17|1886.47|26
1626543920000|2021-07-17 17:45:20|1895.39|1886.69|1895.46|1886.76|1895.46|1886.76|1895.06|1886.36|24
1626543930000|2021-07-17 17:45:30|1895.48|1886.78|1895.48|1886.78|1895.59|1886.89|1895.48|1886.78|23
1626543940000|2021-07-17 17:45:40|1895.46|1886.76|1894.94|1886.24|1895.52|1886.82|1894.93|1886.23|34
1626543950000|2021-07-17 17:45:50|1894.95|1886.25|1895.63|1886.93|1895.66|1886.96|1894.92|1886.22|29
1626543960000|2021-07-17 17:46:00|1895.61|1886.91|1895.69|1886.99|1895.69|1886.99|1895.59|1886.89|15
1626543970000|2021-07-17 17:46:10|1895.7|1887|1894.71|1886.01|1895.7|1887|1894.71|1886.01|30
1626543980000|2021-07-17 17:46:20|1894.61|1885.91|1894.94|1886.24|1894.98|1886.28|1894.54|1885.84|29
1626543990000|2021-07-17 17:46:30|1894.93|1886.23|1894.93|1886.23|1894.98|1886.28|1894.88|1886.18|20
1626544000000|2021-07-17 17:46:40|1894.91|1886.21|1895.32|1886.62|1895.32|1886.62|1894.91|1886.21|19
1626544010000|2021-07-17 17:46:50|1895.28|1886.58|1895.45|1886.75|1895.47|1886.77|1895.28|1886.58|9
1626544020000|2021-07-17 17:47:00|1895.48|1886.78|1895.44|1886.74|1895.55|1886.85|1895.44|1886.74|22
1626544030000|2021-07-17 17:47:10|1895.49|1886.79|1895.81|1887.11|1895.81|1887.11|1895.49|1886.79|22
1626544040000|2021-07-17 17:47:20|1895.8|1887.1|1896.24|1887.54|1896.4|1887.7|1895.8|1887.1|27
1626544050000|2021-07-17 17:47:30|1896.27|1887.57|1896.5|1887.8|1896.5|1887.8|1896.27|1887.57|32
1626544060000|2021-07-17 17:47:40|1896.51|1887.81|1895.64|1886.94|1896.53|1887.83|1895.63|1886.93|29
1626544070000|2021-07-17 17:47:50|1895.81|1887.11|1895.9|1887.2|1895.92|1887.22|1895.68|1886.98|24
1626544080000|2021-07-17 17:48:00|1895.87|1887.17|1895.18|1886.48|1895.87|1887.17|1895.15|1886.45|20
1626544090000|2021-07-17 17:48:10|1895.14|1886.44|1895.09|1886.39|1895.18|1886.48|1895.02|1886.32|27
1626544100000|2021-07-17 17:48:20|1895.15|1886.45|1895.23|1886.53|1895.25|1886.55|1895.12|1886.42|14
1626544110000|2021-07-17 17:48:30|1895.24|1886.54|1894.93|1886.23|1895.27|1886.57|1894.87|1886.17|21
1626544120000|2021-07-17 17:48:40|1894.92|1886.22|1895.13|1886.43|1895.22|1886.52|1894.91|1886.21|21
1626544130000|2021-07-17 17:48:50|1895.17|1886.47|1894.86|1886.16|1895.17|1886.47|1894.85|1886.15|23
1626544140000|2021-07-17 17:49:00|1894.88|1886.18|1894.84|1886.14|1894.91|1886.21|1894.56|1885.86|24
1626544150000|2021-07-17 17:49:10|1894.89|1886.19|1894.83|1886.13|1894.95|1886.25|1894.81|1886.11|27
1626544160000|2021-07-17 17:49:20|1894.82|1886.12|1894.73|1886.03|1894.82|1886.12|1894.69|1885.99|6
1626544170000|2021-07-17 17:49:30|1894.69|1885.99|1894.52|1885.82|1894.71|1886.01|1894.52|1885.82|22
1626544180000|2021-07-17 17:49:40|1894.57|1885.87|1894.43|1885.73|1894.58|1885.88|1894.4|1885.7|21
1626544190000|2021-07-17 17:49:50|1894.42|1885.72|1895.54|1886.84|1895.55|1886.85|1894.42|1885.72|30
1626544200000|2021-07-17 17:50:00|1895.58|1886.88|1896.12|1887.42|1896.14|1887.44|1895.58|1886.88|26
1626544210000|2021-07-17 17:50:10|1896.04|1887.34|1895.89|1887.19|1896.19|1887.49|1895.86|1887.16|31
1626544220000|2021-07-17 17:50:20|1895.9|1887.2|1895.83|1887.13|1895.93|1887.23|1895.62|1886.92|31
1626544230000|2021-07-17 17:50:30|1895.84|1887.14|1895.97|1887.27|1895.99|1887.29|1895.84|1887.14|31
1626544240000|2021-07-17 17:50:40|1896.1|1887.4|1896.27|1887.57|1896.29|1887.59|1896.1|1887.4|24
1626544250000|2021-07-17 17:50:50|1896.28|1887.58|1896.28|1887.58|1896.35|1887.65|1896.2|1887.5|27
1626544260000|2021-07-17 17:51:00|1896.29|1887.59|1895.94|1887.24|1896.29|1887.59|1895.83|1887.13|24
1626544270000|2021-07-17 17:51:10|1895.92|1887.22|1896.39|1887.69|1896.39|1887.69|1895.92|1887.22|21
1626544280000|2021-07-17 17:51:20|1896.37|1887.67|1895.75|1887.05|1896.37|1887.67|1895.67|1886.97|29
1626544290000|2021-07-17 17:51:30|1895.73|1887.03|1896.27|1887.57|1896.28|1887.58|1895.71|1887.01|27
1626544300000|2021-07-17 17:51:40|1896.29|1887.59|1895.79|1887.09|1896.3|1887.6|1895.54|1886.84|29
1626544310000|2021-07-17 17:51:50|1895.81|1887.11|1895.83|1887.13|1895.94|1887.24|1895.7|1887|28
1626544320000|2021-07-17 17:52:00|1895.77|1887.07|1895.82|1887.12|1895.86|1887.16|1895.77|1887.07|9
1626544330000|2021-07-17 17:52:10|1895.83|1887.13|1895.81|1887.11|1895.84|1887.14|1895.81|1887.11|9
1626544340000|2021-07-17 17:52:20|1895.82|1887.12|1895.9|1887.2|1895.91|1887.21|1895.75|1887.05|20
1626544350000|2021-07-17 17:52:30|1895.94|1887.24|1898.06|1889.36|1898.06|1889.36|1895.94|1887.24|24
1626544360000|2021-07-17 17:52:40|1898.02|1889.32|1897.6|1888.9|1898.11|1889.41|1897.47|1888.77|22
1626544370000|2021-07-17 17:52:50|1897.63|1888.93|1898|1889.3|1898.02|1889.32|1897.54|1888.84|25
1626544380000|2021-07-17 17:53:00|1898.06|1889.36|1898.95|1890.25|1898.96|1890.26|1898.04|1889.34|25
1626544390000|2021-07-17 17:53:10|1898.96|1890.26|1899.09|1890.39|1899.09|1890.39|1898.86|1890.16|20
1626544400000|2021-07-17 17:53:20|1899.07|1890.37|1899.08|1890.38|1899.16|1890.46|1899.04|1890.34|20
1626544410000|2021-07-17 17:53:30|1899.07|1890.37|1900.1|1891.4|1900.11|1891.41|1899.07|1890.37|29
1626544420000|2021-07-17 17:53:40|1900.13|1891.43|1900.14|1891.44|1900.18|1891.48|1900|1891.3|29
1626544430000|2021-07-17 17:53:50|1900.12|1891.42|1900.01|1891.31|1900.13|1891.43|1899.64|1890.94|27
1626544440000|2021-07-17 17:54:00|1900.02|1891.32|1899.65|1890.95|1900.02|1891.32|1899.65|1890.95|20
1626544450000|2021-07-17 17:54:10|1899.56|1890.86|1898.83|1890.13|1899.56|1890.86|1898.74|1890.04|31
1626544460000|2021-07-17 17:54:20|1898.69|1889.99|1898.69|1889.99|1898.75|1890.05|1898.69|1889.99|4
1626544470000|2021-07-17 17:54:30|1898.7|1890|1899.35|1890.65|1899.37|1890.67|1898.57|1889.87|25
1626544480000|2021-07-17 17:54:40|1899.4|1890.7|1899.59|1890.89|1899.66|1890.96|1899.38|1890.68|23
1626544490000|2021-07-17 17:54:50|1899.63|1890.93|1899.59|1890.89|1899.63|1890.93|1899.45|1890.75|15
1626544500000|2021-07-17 17:55:00|1899.58|1890.88|1901.31|1892.61|1901.31|1892.61|1899.57|1890.87|31
1626544510000|2021-07-17 17:55:10|1901.29|1892.59|1902.03|1893.33|1902.19|1893.49|1901.29|1892.59|31
1626544520000|2021-07-17 17:55:20|1902.12|1893.42|1901.35|1892.65|1902.12|1893.42|1901.18|1892.48|31
1626544530000|2021-07-17 17:55:30|1901.38|1892.68|1901.21|1892.51|1901.47|1892.77|1901.21|1892.51|31
1626544540000|2021-07-17 17:55:40|1901.23|1892.53|1901.56|1892.86|1901.56|1892.86|1900.82|1892.12|29
1626544550000|2021-07-17 17:55:50|1901.67|1892.97|1901.44|1892.74|1901.69|1892.99|1901.18|1892.48|30
1626544560000|2021-07-17 17:56:00|1901.52|1892.82|1902.15|1893.45|1902.25|1893.55|1901.52|1892.82|17
1626544570000|2021-07-17 17:56:10|1902.08|1893.38|1899.89|1891.19|1902.11|1893.41|1899.88|1891.18|34
1626544580000|2021-07-17 17:56:20|1899.95|1891.25|1900.07|1891.37|1900.1|1891.4|1899.74|1891.04|30
1626544590000|2021-07-17 17:56:30|1900.06|1891.36|1900.49|1891.79|1900.5|1891.8|1900.06|1891.36|27
1626544600000|2021-07-17 17:56:40|1900.52|1891.82|1899.94|1891.24|1900.54|1891.84|1899.89|1891.19|30
1626544610000|2021-07-17 17:56:50|1899.93|1891.23|1900.01|1891.31|1900.09|1891.39|1899.93|1891.23|27
1626544620000|2021-07-17 17:57:00|1900.02|1891.32|1900.18|1891.48|1900.18|1891.48|1900|1891.3|21
1626544630000|2021-07-17 17:57:10|1900.21|1891.51|1900.11|1891.41|1900.22|1891.52|1899.99|1891.29|21
1626544640000|2021-07-17 17:57:20|1900.1|1891.4|1900.63|1891.93|1900.89|1892.19|1900.08|1891.38|35
1626544650000|2021-07-17 17:57:30|1900.59|1891.89|1900.68|1891.98|1900.95|1892.25|1900.59|1891.89|33
1626544660000|2021-07-17 17:57:40|1900.74|1892.04|1900.48|1891.78|1900.84|1892.14|1900.29|1891.59|30
1626544670000|2021-07-17 17:57:50|1900.5|1891.8|1900.36|1891.66|1900.55|1891.85|1900.35|1891.65|30
1626544680000|2021-07-17 17:58:00|1900.37|1891.67|1900.41|1891.71|1900.41|1891.71|1900.34|1891.64|20
1626544690000|2021-07-17 17:58:10|1900.4|1891.7|1899.86|1891.16|1900.4|1891.7|1899.86|1891.16|31
1626544700000|2021-07-17 17:58:20|1899.85|1891.15|1899.61|1890.91|1899.89|1891.19|1899.48|1890.78|25
1626544710000|2021-07-17 17:58:30|1899.58|1890.88|1899.14|1890.44|1899.58|1890.88|1899.14|1890.44|13
1626544720000|2021-07-17 17:58:40|1899.11|1890.41|1899.07|1890.37|1899.21|1890.51|1899.03|1890.33|16
1626544730000|2021-07-17 17:58:50|1899.09|1890.39|1898.58|1889.88|1899.09|1890.39|1898.57|1889.87|23
1626544740000|2021-07-17 17:59:00|1898.6|1889.9|1898.93|1890.23|1899.02|1890.32|1898.59|1889.89|25
1626544750000|2021-07-17 17:59:10|1898.96|1890.26|1899.35|1890.65|1899.38|1890.68|1898.96|1890.26|16
1626544760000|2021-07-17 17:59:20|1899.38|1890.68|1899.21|1890.51|1899.38|1890.68|1899.21|1890.51|21
1626544770000|2021-07-17 17:59:30|1899.2|1890.5|1899.24|1890.54|1899.25|1890.55|1898.9|1890.2|22
1626544780000|2021-07-17 17:59:40|1899.21|1890.51|1899.14|1890.44|1899.21|1890.51|1898.97|1890.27|22
1626544790000|2021-07-17 17:59:50|1899.12|1890.42|1899.08|1890.38|1899.41|1890.71|1898.92|1890.22|32
1626544800000|2021-07-17 18:00:00|1899.09|1890.39|1900.04|1891.34|1900.06|1891.36|1899.09|1890.39|27
1626544810000|2021-07-17 18:00:10|1900.01|1891.31|1899.29|1890.59|1900.12|1891.42|1899.24|1890.54|38
1626544820000|2021-07-17 18:00:20|1899.23|1890.53|1898.61|1889.91|1899.27|1890.57|1898.52|1889.82|30
1626544830000|2021-07-17 18:00:30|1898.59|1889.89|1898.03|1889.33|1898.59|1889.89|1898.03|1889.33|28
1626544840000|2021-07-17 18:00:40|1898.18|1889.48|1898.21|1889.51|1898.21|1889.51|1898.01|1889.31|28
1626544850000|2021-07-17 18:00:50|1898.2|1889.5|1898.23|1889.53|1898.27|1889.57|1898.07|1889.37|26
1626544860000|2021-07-17 18:01:00|1898.18|1889.48|1897.3|1888.6|1898.28|1889.58|1897.3|1888.6|24
1626544870000|2021-07-17 18:01:10|1897.32|1888.62|1897.54|1888.84|1897.7|1889|1897.31|1888.61|27
1626544880000|2021-07-17 18:01:20|1897.56|1888.86|1897.35|1888.65|1897.57|1888.87|1897.35|1888.65|29
1626544890000|2021-07-17 18:01:30|1897.33|1888.63|1896.3|1887.6|1897.33|1888.63|1896.13|1887.43|21
1626544900000|2021-07-17 18:01:40|1896.29|1887.59|1895.64|1886.94|1896.29|1887.59|1895.64|1886.94|17
1626544910000|2021-07-17 18:01:50|1895.65|1886.95|1895.56|1886.86|1895.65|1886.95|1895.54|1886.84|7
1626544920000|2021-07-17 18:02:00|1895.51|1886.81|1895|1886.3|1895.51|1886.81|1894.98|1886.28|23
1626544930000|2021-07-17 18:02:10|1894.94|1886.24|1895.21|1886.51|1895.27|1886.57|1894.94|1886.24|14
1626544940000|2021-07-17 18:02:20|1895.26|1886.56|1894.77|1886.07|1895.67|1886.97|1894.77|1886.07|23
1626544950000|2021-07-17 18:02:30|1894.75|1886.05|1894.21|1885.51|1894.76|1886.06|1894.21|1885.51|26
1626544960000|2021-07-17 18:02:40|1894.19|1885.49|1894.12|1885.42|1894.19|1885.49|1894.08|1885.38|20
1626544970000|2021-07-17 18:02:50|1894.17|1885.47|1894.1|1885.4|1894.34|1885.64|1894.06|1885.36|25
1626544980000|2021-07-17 18:03:00|1894.14|1885.44|1894.48|1885.78|1894.51|1885.81|1894.06|1885.36|32
1626544990000|2021-07-17 18:03:10|1894.46|1885.76|1895.52|1886.82|1895.6|1886.9|1894.46|1885.76|32
1626545000000|2021-07-17 18:03:20|1895.5|1886.8|1895.85|1887.15|1895.85|1887.15|1895.5|1886.8|27
1626545010000|2021-07-17 18:03:30|1895.88|1887.18|1896.11|1887.41|1896.2|1887.5|1895.82|1887.12|23
1626545020000|2021-07-17 18:03:40|1896.12|1887.42|1896.79|1888.09|1896.79|1888.09|1896.12|1887.42|20
1626545030000|2021-07-17 18:03:50|1896.82|1888.12|1897.53|1888.83|1897.53|1888.83|1896.75|1888.05|29
1626545040000|2021-07-17 18:04:00|1897.51|1888.81|1897.46|1888.76|1897.52|1888.82|1897.45|1888.75|15
1626545050000|2021-07-17 18:04:10|1897.41|1888.71|1896.29|1887.59|1897.41|1888.71|1896.29|1887.59|27
1626545060000|2021-07-17 18:04:20|1896.28|1887.58|1896.2|1887.5|1896.29|1887.59|1896.17|1887.47|13
1626545070000|2021-07-17 18:04:30|1896.12|1887.42|1895.58|1886.88|1896.12|1887.42|1895.53|1886.83|23
1626545080000|2021-07-17 18:04:40|1895.54|1886.84|1895.69|1886.99|1895.69|1886.99|1895.48|1886.78|19
1626545090000|2021-07-17 18:04:50|1895.67|1886.97|1895.47|1886.77|1895.67|1886.97|1895.23|1886.53|20
1626545100000|2021-07-17 18:05:00|1895.41|1886.71|1895.74|1887.04|1895.83|1887.13|1895.41|1886.71|28
1626545110000|2021-07-17 18:05:10|1895.73|1887.03|1896.01|1887.31|1896.05|1887.35|1895.73|1887.03|26
1626545120000|2021-07-17 18:05:20|1896.02|1887.32|1896.38|1887.68|1896.47|1887.77|1895.99|1887.29|31
1626545130000|2021-07-17 18:05:30|1896.35|1887.65|1896.76|1888.06|1896.78|1888.08|1896.35|1887.65|29
1626545140000|2021-07-17 18:05:40|1896.74|1888.04|1897.56|1888.86|1897.6|1888.9|1896.74|1888.04|32
1626545150000|2021-07-17 18:05:50|1897.57|1888.87|1897.64|1888.94|1897.71|1889.01|1897.54|1888.84|19
1626545160000|2021-07-17 18:06:00|1897.63|1888.93|1897.62|1888.92|1897.64|1888.94|1897.62|1888.92|5
1626545170000|2021-07-17 18:06:10|1897.61|1888.91|1898.28|1889.58|1898.36|1889.66|1897.61|1888.91|25
1626545180000|2021-07-17 18:06:20|1898.27|1889.57|1897.94|1889.24|1898.34|1889.64|1897.94|1889.24|24
1626545190000|2021-07-17 18:06:30|1897.93|1889.23|1897.77|1889.07|1898|1889.3|1897.66|1888.96|21
1626545200000|2021-07-17 18:06:40|1897.74|1889.04|1898|1889.3|1898|1889.3|1897.71|1889.01|12
1626545210000|2021-07-17 18:06:50|1897.97|1889.27|1898.32|1889.62|1898.32|1889.62|1897.86|1889.16|11
1626545220000|2021-07-17 18:07:00|1898.35|1889.65|1898.28|1889.58|1898.35|1889.65|1898.07|1889.37|24
1626545230000|2021-07-17 18:07:10|1898.3|1889.6|1898.77|1890.07|1898.78|1890.08|1898.23|1889.53|25
1626545240000|2021-07-17 18:07:20|1898.79|1890.09|1898.66|1889.96|1899.01|1890.31|1898.66|1889.96|30
1626545250000|2021-07-17 18:07:30|1898.69|1889.99|1898.67|1889.97|1898.81|1890.11|1898.63|1889.93|22
1626545260000|2021-07-17 18:07:40|1898.65|1889.95|1898.63|1889.93|1898.71|1890.01|1898.63|1889.93|28
1626545270000|2021-07-17 18:07:50|1898.64|1889.94|1898.45|1889.75|1898.69|1889.99|1898.26|1889.56|22
1626545280000|2021-07-17 18:08:00|1898.48|1889.78|1899.16|1890.46|1899.17|1890.47|1898.47|1889.77|20
1626545290000|2021-07-17 18:08:10|1899.17|1890.47|1900.17|1891.47|1900.22|1891.52|1899.17|1890.47|30
1626545300000|2021-07-17 18:08:20|1900.15|1891.45|1900.28|1891.58|1900.29|1891.59|1900.12|1891.42|26
1626545310000|2021-07-17 18:08:30|1900.26|1891.56|1900.04|1891.34|1900.27|1891.57|1900.02|1891.32|28
1626545320000|2021-07-17 18:08:40|1900.03|1891.33|1899.55|1890.85|1900.07|1891.37|1899.49|1890.79|20
1626545330000|2021-07-17 18:08:50|1899.54|1890.84|1899.56|1890.86|1899.57|1890.87|1899.26|1890.56|32
1626545340000|2021-07-17 18:09:00|1899.55|1890.85|1899.2|1890.5|1899.65|1890.95|1899.03|1890.33|31
1626545350000|2021-07-17 18:09:10|1899.12|1890.42|1898.75|1890.05|1899.12|1890.42|1898.75|1890.05|16
1626545360000|2021-07-17 18:09:20|1898.82|1890.12|1898.63|1889.93|1898.99|1890.29|1898.61|1889.91|24
1626545370000|2021-07-17 18:09:30|1898.62|1889.92|1898.9|1890.2|1898.9|1890.2|1898.6|1889.9|17
1626545380000|2021-07-17 18:09:40|1898.87|1890.17|1898.81|1890.11|1898.92|1890.22|1898.81|1890.11|13
1626545390000|2021-07-17 18:09:50|1898.8|1890.1|1898.2|1889.5|1898.8|1890.1|1898.19|1889.49|19
1626545400000|2021-07-17 18:10:00|1898.12|1889.42|1897.09|1888.39|1898.12|1889.42|1896.98|1888.28|31
1626545410000|2021-07-17 18:10:10|1897.12|1888.42|1897.1|1888.4|1897.14|1888.44|1897.07|1888.37|24
1626545420000|2021-07-17 18:10:20|1897.08|1888.38|1896.21|1887.51|1897.09|1888.39|1896.11|1887.41|25
1626545430000|2021-07-17 18:10:30|1896.19|1887.49|1896.24|1887.54|1896.34|1887.64|1896.01|1887.31|28
1626545440000|2021-07-17 18:10:40|1896.25|1887.55|1896.16|1887.46|1896.25|1887.55|1896.12|1887.42|14
1626545450000|2021-07-17 18:10:50|1896.18|1887.48|1897.31|1888.61|1897.36|1888.66|1896.17|1887.47|31
1626545460000|2021-07-17 18:11:00|1897.3|1888.6|1897.74|1889.04|1897.74|1889.04|1897.21|1888.51|24
1626545470000|2021-07-17 18:11:10|1897.73|1889.03|1898.56|1889.86|1898.56|1889.86|1897.73|1889.03|25
1626545480000|2021-07-17 18:11:20|1898.55|1889.85|1901.2|1892.5|1901.26|1892.56|1898.51|1889.81|27
1626545490000|2021-07-17 18:11:30|1900.65|1891.95|1900.07|1891.37|1901.67|1892.97|1900.07|1891.37|36
1626545500000|2021-07-17 18:11:40|1900.11|1891.41|1901.11|1892.41|1901.11|1892.41|1899.54|1890.84|26
1626545510000|2021-07-17 18:11:50|1901.03|1892.33|1900.45|1891.75|1901.04|1892.34|1900.08|1891.38|35
1626545520000|2021-07-17 18:12:00|1900.48|1891.78|1899.55|1890.85|1900.52|1891.82|1899.55|1890.85|29
1626545530000|2021-07-17 18:12:10|1899.54|1890.84|1899.46|1890.76|1899.99|1891.29|1899.38|1890.68|29
1626545540000|2021-07-17 18:12:20|1899.45|1890.75|1899.77|1891.07|1899.77|1891.07|1899.29|1890.59|19
1626545550000|2021-07-17 18:12:30|1899.83|1891.13|1899.79|1891.09|1899.85|1891.15|1899.52|1890.82|26
1626545560000|2021-07-17 18:12:40|1899.77|1891.07|1899.21|1890.51|1899.77|1891.07|1899.01|1890.31|27
1626545570000|2021-07-17 18:12:50|1899.26|1890.56|1899.38|1890.68|1899.4|1890.7|1899.25|1890.55|18
1626545580000|2021-07-17 18:13:00|1899.36|1890.66|1899.95|1891.25|1900|1891.3|1899.36|1890.66|14
1626545590000|2021-07-17 18:13:10|1900.03|1891.33|1900.02|1891.32|1900.14|1891.44|1899.8|1891.1|25
1626545600000|2021-07-17 18:13:20|1899.98|1891.28|1899.94|1891.24|1900.13|1891.43|1899.91|1891.21|30
1626545610000|2021-07-17 18:13:30|1899.92|1891.22|1899.92|1891.22|1900.19|1891.49|1899.83|1891.13|26
1626545620000|2021-07-17 18:13:40|1899.88|1891.18|1899.12|1890.42|1899.88|1891.18|1899.12|1890.42|27
1626545630000|2021-07-17 18:13:50|1899.14|1890.44|1899.67|1890.97|1899.69|1890.99|1899.05|1890.35|19
1626545640000|2021-07-17 18:14:00|1899.68|1890.98|1900.04|1891.34|1900.04|1891.34|1899.68|1890.98|23
1626545650000|2021-07-17 18:14:10|1900.11|1891.41|1900.19|1891.49|1900.2|1891.5|1900.11|1891.41|21
1626545660000|2021-07-17 18:14:20|1900.14|1891.44|1899.96|1891.26|1900.14|1891.44|1899.96|1891.26|30
1626545670000|2021-07-17 18:14:30|1899.98|1891.28|1899.62|1890.92|1900.05|1891.35|1899.62|1890.92|25
1626545680000|2021-07-17 18:14:40|1899.58|1890.88|1899.62|1890.92|1899.68|1890.98|1899.56|1890.86|11
1626545690000|2021-07-17 18:14:50|1899.64|1890.94|1898.97|1890.27|1899.64|1890.94|1898.93|1890.23|19
1626545700000|2021-07-17 18:15:00|1898.98|1890.28|1899.91|1891.21|1899.91|1891.21|1898.91|1890.21|38
1626545710000|2021-07-17 18:15:10|1899.92|1891.22|1900.24|1891.54|1900.39|1891.69|1899.92|1891.22|28
1626545720000|2021-07-17 18:15:20|1900.18|1891.48|1899.82|1891.12|1900.2|1891.5|1899.82|1891.12|19
1626545730000|2021-07-17 18:15:30|1899.81|1891.11|1900.47|1891.77|1900.63|1891.93|1899.77|1891.07|35
1626545740000|2021-07-17 18:15:40|1900.45|1891.75|1900.48|1891.78|1900.5|1891.8|1900.24|1891.54|25
1626545750000|2021-07-17 18:15:50|1900.46|1891.76|1900.54|1891.84|1900.58|1891.88|1900.39|1891.69|28
1626545760000|2021-07-17 18:16:00|1900.53|1891.83|1901.61|1892.91|1901.64|1892.94|1900.45|1891.75|36
1626545770000|2021-07-17 18:16:10|1901.63|1892.93|1901.68|1892.98|1901.72|1893.02|1901.55|1892.85|31
1626545780000|2021-07-17 18:16:20|1901.73|1893.03|1902.04|1893.34|1902.27|1893.57|1901.73|1893.03|19
1626545790000|2021-07-17 18:16:30|1902.11|1893.41|1901.59|1892.89|1902.14|1893.44|1901.5|1892.8|24
1626545800000|2021-07-17 18:16:40|1901.57|1892.87|1901.46|1892.76|1901.97|1893.27|1901.42|1892.72|30
1626545810000|2021-07-17 18:16:50|1901.67|1892.97|1901.91|1893.21|1901.96|1893.26|1901.43|1892.73|27
1626545820000|2021-07-17 18:17:00|1901.89|1893.19|1901.98|1893.28|1902|1893.3|1901.85|1893.15|12
1626545830000|2021-07-17 18:17:10|1902.02|1893.32|1902.16|1893.46|1902.16|1893.46|1901.86|1893.16|26
1626545840000|2021-07-17 18:17:20|1902.21|1893.51|1903.8|1895.1|1903.81|1895.11|1902.13|1893.43|31
1626545850000|2021-07-17 18:17:30|1903.81|1895.11|1904.02|1895.32|1904.02|1895.32|1903.81|1895.11|14
1626545860000|2021-07-17 18:17:40|1903.94|1895.24|1903.74|1895.04|1903.99|1895.29|1903.74|1895.04|11
1626545870000|2021-07-17 18:17:50|1903.68|1894.98|1903.45|1894.75|1903.79|1895.09|1903.37|1894.67|29
1626545880000|2021-07-17 18:18:00|1903.49|1894.79|1902.74|1894.04|1903.51|1894.81|1902.52|1893.82|35
1626545890000|2021-07-17 18:18:10|1902.8|1894.1|1903.59|1894.89|1903.59|1894.89|1902.79|1894.09|23
1626545900000|2021-07-17 18:18:20|1903.57|1894.87|1903.78|1895.08|1903.83|1895.13|1903.54|1894.84|24
1626545910000|2021-07-17 18:18:30|1903.79|1895.09|1904.33|1895.63|1904.37|1895.67|1903.79|1895.09|26
1626545920000|2021-07-17 18:18:40|1904.31|1895.61|1903.92|1895.22|1904.38|1895.68|1903.84|1895.14|31
1626545930000|2021-07-17 18:18:50|1903.95|1895.25|1905.55|1896.85|1905.55|1896.85|1903.95|1895.25|31
1626545940000|2021-07-17 18:19:00|1905.53|1896.83|1905.67|1896.97|1905.75|1897.05|1905.53|1896.83|25
1626545950000|2021-07-17 18:19:10|1905.61|1896.91|1905.78|1897.08|1906.29|1897.59|1905.45|1896.75|34
1626545960000|2021-07-17 18:19:20|1905.7|1897|1905.04|1896.34|1906.06|1897.36|1905.04|1896.34|35
1626545970000|2021-07-17 18:19:30|1905.05|1896.35|1905.02|1896.32|1905.13|1896.43|1904.99|1896.29|23
1626545980000|2021-07-17 18:19:40|1905.03|1896.33|1905.24|1896.54|1905.24|1896.54|1905.03|1896.33|22
1626545990000|2021-07-17 18:19:50|1905.22|1896.52|1906.59|1897.89|1906.59|1897.89|1905.12|1896.42|28
1626546000000|2021-07-17 18:20:00|1906.6|1897.9|1906.72|1898.02|1906.72|1898.02|1906.33|1897.63|29
1626546010000|2021-07-17 18:20:10|1906.71|1898.01|1907.64|1898.94|1907.66|1898.96|1906.71|1898.01|29
1626546020000|2021-07-17 18:20:20|1907.65|1898.95|1908.04|1899.34|1908.08|1899.38|1907.65|1898.95|20
1626546030000|2021-07-17 18:20:30|1908.05|1899.35|1907.89|1899.19|1908.14|1899.44|1907.74|1899.04|26
1626546040000|2021-07-17 18:20:40|1907.88|1899.18|1907.5|1898.8|1907.92|1899.22|1907.47|1898.77|24
1626546050000|2021-07-17 18:20:50|1907.49|1898.79|1908.08|1899.38|1908.16|1899.46|1907.48|1898.78|15
1626546060000|2021-07-17 18:21:00|1908.09|1899.39|1907.98|1899.28|1908.09|1899.39|1907.63|1898.93|24
1626546070000|2021-07-17 18:21:10|1907.96|1899.26|1909.32|1900.62|1909.32|1900.62|1907.96|1899.26|33
1626546080000|2021-07-17 18:21:20|1909.38|1900.68|1909.77|1901.07|1909.85|1901.15|1909.15|1900.45|37
1626546090000|2021-07-17 18:21:30|1909.79|1901.09|1910.39|1901.69|1910.39|1901.69|1909.74|1901.04|27
1626546100000|2021-07-17 18:21:40|1910.38|1901.68|1911.16|1902.46|1911.16|1902.46|1910.33|1901.63|31
1626546110000|2021-07-17 18:21:50|1911.12|1902.42|1910.54|1901.84|1911.12|1902.42|1910.54|1901.84|32
1626546120000|2021-07-17 18:22:00|1910.34|1901.64|1909.5|1900.8|1910.34|1901.64|1909.24|1900.54|28
1626546130000|2021-07-17 18:22:10|1909.49|1900.79|1909.46|1900.76|1909.58|1900.88|1909.36|1900.66|27
1626546140000|2021-07-17 18:22:20|1909.44|1900.74|1908.44|1899.74|1909.44|1900.74|1907.95|1899.25|31
1626546150000|2021-07-17 18:22:30|1908.45|1899.75|1908.02|1899.32|1908.47|1899.77|1908.02|1899.32|24
1626546160000|2021-07-17 18:22:40|1908.05|1899.35|1907.85|1899.15|1908.05|1899.35|1907.72|1899.02|22
1626546170000|2021-07-17 18:22:50|1907.84|1899.14|1908.87|1900.17|1909|1900.3|1907|1898.3|30
1626546180000|2021-07-17 18:23:00|1908.86|1900.16|1909.4|1900.7|1909.5|1900.8|1908.85|1900.15|24
1626546190000|2021-07-17 18:23:10|1909.41|1900.71|1910.17|1901.47|1910.2|1901.5|1909.41|1900.71|24
1626546200000|2021-07-17 18:23:20|1910.15|1901.45|1910.42|1901.72|1910.77|1902.07|1910.09|1901.39|23
1626546210000|2021-07-17 18:23:30|1910.32|1901.62|1911.19|1902.49|1911.19|1902.49|1909.88|1901.18|29
1626546220000|2021-07-17 18:23:40|1911.22|1902.52|1910.39|1901.69|1911.25|1902.55|1910.39|1901.69|28
1626546230000|2021-07-17 18:23:50|1910.41|1901.71|1909.09|1900.39|1910.41|1901.71|1909.06|1900.36|28
1626546240000|2021-07-17 18:24:00|1909.07|1900.37|1908.87|1900.17|1909.07|1900.37|1908.85|1900.15|33
1626546250000|2021-07-17 18:24:10|1908.78|1900.08|1908.86|1900.16|1909.35|1900.65|1908.78|1900.08|32
1626546260000|2021-07-17 18:24:20|1908.81|1900.11|1910.23|1901.53|1910.23|1901.53|1908.81|1900.11|33
1626546270000|2021-07-17 18:24:30|1910.19|1901.49|1910.07|1901.37|1910.19|1901.49|1909.78|1901.08|22
1626546280000|2021-07-17 18:24:40|1910.09|1901.39|1910.48|1901.78|1910.68|1901.98|1910.05|1901.35|33
1626546290000|2021-07-17 18:24:50|1910.56|1901.86|1910.51|1901.81|1910.6|1901.9|1910.17|1901.47|29
1626546300000|2021-07-17 18:25:00|1910.53|1901.83|1910.81|1902.11|1910.82|1902.12|1910.46|1901.76|16
1626546310000|2021-07-17 18:25:10|1910.82|1902.12|1911.85|1903.15|1911.86|1903.16|1910.82|1902.12|32
1626546320000|2021-07-17 18:25:20|1911.92|1903.22|1911.98|1903.28|1912.08|1903.38|1911.71|1903.01|36
1626546330000|2021-07-17 18:25:30|1912.09|1903.39|1912.94|1904.24|1912.97|1904.27|1911.29|1902.59|34
1626546340000|2021-07-17 18:25:40|1912.86|1904.16|1914.05|1905.35|1914.05|1905.35|1912.75|1904.05|29
1626546350000|2021-07-17 18:25:50|1913.93|1905.23|1914.37|1905.67|1914.52|1905.82|1913.65|1904.95|30
1626546360000|2021-07-17 18:26:00|1914.34|1905.64|1914.28|1905.58|1914.39|1905.69|1914.16|1905.46|29
1626546370000|2021-07-17 18:26:10|1914.29|1905.59|1913.04|1904.34|1914.29|1905.59|1913.04|1904.34|23
1626546380000|2021-07-17 18:26:20|1913.03|1904.33|1913.33|1904.63|1913.71|1905.01|1912.96|1904.26|34
1626546390000|2021-07-17 18:26:30|1913.36|1904.66|1914|1905.3|1914.07|1905.37|1913.36|1904.66|22
1626546400000|2021-07-17 18:26:40|1914.01|1905.31|1913.64|1904.94|1914.12|1905.42|1913.64|1904.94|24
1626546410000|2021-07-17 18:26:50|1913.63|1904.93|1914.45|1905.75|1914.45|1905.75|1913.63|1904.93|30
1626546420000|2021-07-17 18:27:00|1914.38|1905.68|1914.21|1905.51|1914.38|1905.68|1913.89|1905.19|32
1626546430000|2021-07-17 18:27:10|1914.22|1905.52|1914.06|1905.36|1914.26|1905.56|1914.01|1905.31|29
1626546440000|2021-07-17 18:27:20|1914.07|1905.37|1913.88|1905.18|1914.07|1905.37|1913.82|1905.12|25
1626546450000|2021-07-17 18:27:30|1913.87|1905.17|1913.63|1904.93|1914.02|1905.32|1913.54|1904.84|32
1626546460000|2021-07-17 18:27:40|1913.64|1904.94|1913.74|1905.04|1913.93|1905.23|1913.59|1904.89|28
1626546470000|2021-07-17 18:27:50|1913.76|1905.06|1913.67|1904.97|1913.76|1905.06|1913.63|1904.93|19
1626546480000|2021-07-17 18:28:00|1913.65|1904.95|1913.68|1904.98|1913.73|1905.03|1913.65|1904.95|10
1626546490000|2021-07-17 18:28:10|1913.66|1904.96|1913.71|1905.01|1913.73|1905.03|1913.63|1904.93|11
1626546500000|2021-07-17 18:28:20|1913.68|1904.98|1913.28|1904.58|1913.69|1904.99|1913.28|1904.58|14
1626546510000|2021-07-17 18:28:30|1913.29|1904.59|1913.56|1904.86|1913.69|1904.99|1913.29|1904.59|27
1626546520000|2021-07-17 18:28:40|1913.58|1904.88|1913.41|1904.71|1913.94|1905.24|1913.41|1904.71|23
1626546530000|2021-07-17 18:28:50|1913.43|1904.73|1913.37|1904.67|1913.45|1904.75|1913.26|1904.56|22
1626546540000|2021-07-17 18:29:00|1913.34|1904.64|1913.39|1904.69|1913.39|1904.69|1913.34|1904.64|8
1626546550000|2021-07-17 18:29:10|1913.4|1904.7|1911.96|1903.26|1913.4|1904.7|1911.96|1903.26|19
1626546560000|2021-07-17 18:29:20|1911.87|1903.17|1912.18|1903.48|1912.5|1903.8|1911.87|1903.17|35
1626546570000|2021-07-17 18:29:30|1912.16|1903.46|1911.9|1903.2|1912.17|1903.47|1911.89|1903.19|30
1626546580000|2021-07-17 18:29:40|1911.88|1903.18|1911.58|1902.88|1911.88|1903.18|1911.56|1902.86|18
1626546590000|2021-07-17 18:29:50|1911.6|1902.9|1911.11|1902.41|1911.6|1902.9|1911.11|1902.41|29
1626546600000|2021-07-17 18:30:00|1911.08|1902.38|1912.54|1903.84|1912.54|1903.84|1911.08|1902.38|30
1626546610000|2021-07-17 18:30:10|1912.55|1903.85|1912.94|1904.24|1912.94|1904.24|1912.42|1903.72|23
1626546620000|2021-07-17 18:30:20|1912.96|1904.26|1913.13|1904.43|1913.13|1904.43|1912.96|1904.26|11
1626546630000|2021-07-17 18:30:30|1913.14|1904.44|1913.81|1905.11|1913.84|1905.14|1913.14|1904.44|18
1626546640000|2021-07-17 18:30:40|1913.82|1905.12|1914.6|1905.9|1914.69|1905.99|1913.82|1905.12|28
1626546650000|2021-07-17 18:30:50|1914.58|1905.88|1915.33|1906.63|1915.33|1906.63|1914.55|1905.85|25
1626546660000|2021-07-17 18:31:00|1915.35|1906.65|1914.95|1906.25|1915.35|1906.65|1914.95|1906.25|31
1626546670000|2021-07-17 18:31:10|1914.86|1906.16|1913.73|1905.03|1914.86|1906.16|1913.64|1904.94|31
1626546680000|2021-07-17 18:31:20|1913.7|1905|1913.87|1905.17|1913.89|1905.19|1913.46|1904.76|23
1626546690000|2021-07-17 18:31:30|1913.86|1905.16|1913.1|1904.4|1913.86|1905.16|1913.1|1904.4|31
1626546700000|2021-07-17 18:31:40|1913.14|1904.44|1913.49|1904.79|1913.49|1904.79|1913.04|1904.34|28
1626546710000|2021-07-17 18:31:50|1913.48|1904.78|1912.17|1903.47|1913.53|1904.83|1912.16|1903.46|27
1626546720000|2021-07-17 18:32:00|1912.16|1903.46|1909.08|1900.38|1912.26|1903.56|1909.08|1900.38|36
1626546730000|2021-07-17 18:32:10|1909.09|1900.39|1908.74|1900.04|1909.24|1900.54|1907.72|1899.02|38
1626546740000|2021-07-17 18:32:20|1908.67|1899.97|1908.85|1900.15|1909|1900.3|1908.45|1899.75|34
1626546750000|2021-07-17 18:32:30|1908.86|1900.16|1908.41|1899.71|1908.86|1900.16|1908.28|1899.58|25
1626546760000|2021-07-17 18:32:40|1908.61|1899.91|1909.06|1900.36|1909.46|1900.76|1908.61|1899.91|29
1626546770000|2021-07-17 18:32:50|1909.05|1900.35|1908.97|1900.27|1909.14|1900.44|1908.93|1900.23|33
1626546780000|2021-07-17 18:33:00|1908.99|1900.29|1909.21|1900.51|1909.31|1900.61|1908.99|1900.29|27
1626546790000|2021-07-17 18:33:10|1909.2|1900.5|1907.77|1899.07|1909.26|1900.56|1907.73|1899.03|28
1626546800000|2021-07-17 18:33:20|1907.84|1899.14|1907.5|1898.8|1908.14|1899.44|1907.5|1898.8|29
1626546810000|2021-07-17 18:33:30|1907.52|1898.82|1907.63|1898.93|1907.84|1899.14|1907.45|1898.75|27
1626546820000|2021-07-17 18:33:40|1907.64|1898.94|1907.31|1898.61|1907.64|1898.94|1907.31|1898.61|24
1626546830000|2021-07-17 18:33:50|1907.33|1898.63|1907.85|1899.15|1908.08|1899.38|1907.33|1898.63|30
1626546840000|2021-07-17 18:34:00|1907.84|1899.14|1908.35|1899.65|1908.35|1899.65|1907.63|1898.93|33
1626546850000|2021-07-17 18:34:10|1908.34|1899.64|1909|1900.3|1909.01|1900.31|1908.34|1899.64|23
1626546860000|2021-07-17 18:34:20|1908.99|1900.29|1909.65|1900.95|1909.65|1900.95|1908.99|1900.29|20
1626546870000|2021-07-17 18:34:30|1909.66|1900.96|1908.54|1899.84|1909.66|1900.96|1908.49|1899.79|28
1626546880000|2021-07-17 18:34:40|1908.53|1899.83|1908.12|1899.42|1908.56|1899.86|1907.92|1899.22|30
1626546890000|2021-07-17 18:34:50|1908.14|1899.44|1907.95|1899.25|1908.33|1899.63|1907.95|1899.25|24
1626546900000|2021-07-17 18:35:00|1907.96|1899.26|1908.46|1899.76|1908.46|1899.76|1907.95|1899.25|22
1626546910000|2021-07-17 18:35:10|1908.48|1899.78|1908.81|1900.11|1908.91|1900.21|1908.47|1899.77|29
1626546920000|2021-07-17 18:35:20|1908.89|1900.19|1909.34|1900.64|1909.43|1900.73|1908.89|1900.19|21
1626546930000|2021-07-17 18:35:30|1909.33|1900.63|1909.44|1900.74|1909.44|1900.74|1909.33|1900.63|5
1626546940000|2021-07-17 18:35:40|1909.45|1900.75|1910.14|1901.44|1910.18|1901.48|1909.45|1900.75|23
1626546950000|2021-07-17 18:35:50|1910.16|1901.46|1910.3|1901.6|1910.31|1901.61|1910.02|1901.32|25
1626546960000|2021-07-17 18:36:00|1910.28|1901.58|1910.27|1901.57|1910.33|1901.63|1910.25|1901.55|18
1626546970000|2021-07-17 18:36:10|1910.29|1901.59|1910.67|1901.97|1910.67|1901.97|1910.29|1901.59|22
1626546980000|2021-07-17 18:36:20|1910.69|1901.99|1911.38|1902.68|1911.38|1902.68|1910.69|1901.99|28
1626546990000|2021-07-17 18:36:30|1911.37|1902.67|1911.93|1903.23|1911.93|1903.23|1911.21|1902.51|23
1626547000000|2021-07-17 18:36:40|1911.98|1903.28|1912.32|1903.62|1912.38|1903.68|1911.95|1903.25|25
1626547010000|2021-07-17 18:36:50|1912.31|1903.61|1913.49|1904.79|1913.49|1904.79|1912.3|1903.6|25
1626547020000|2021-07-17 18:37:00|1913.5|1904.8|1913.45|1904.75|1913.52|1904.82|1913.31|1904.61|28
1626547030000|2021-07-17 18:37:10|1913.44|1904.74|1912.85|1904.15|1913.52|1904.82|1912.64|1903.94|22
1626547040000|2021-07-17 18:37:20|1912.87|1904.17|1913.04|1904.34|1913.08|1904.38|1912.67|1903.97|28
1626547050000|2021-07-17 18:37:30|1913.03|1904.33|1912.83|1904.13|1913.08|1904.38|1912.82|1904.12|23
1626547060000|2021-07-17 18:37:40|1912.86|1904.16|1912.77|1904.07|1912.9|1904.2|1912.63|1903.93|26
1626547070000|2021-07-17 18:37:50|1912.78|1904.08|1912.78|1904.08|1912.78|1904.08|1912.72|1904.02|9
1626547080000|2021-07-17 18:38:00|1912.79|1904.09|1913.48|1904.78|1913.48|1904.78|1912.79|1904.09|16
1626547090000|2021-07-17 18:38:10|1913.55|1904.85|1913.53|1904.83|1913.61|1904.91|1913.53|1904.83|16
1626547100000|2021-07-17 18:38:20|1913.54|1904.84|1913.4|1904.7|1913.62|1904.92|1913.38|1904.68|15
1626547110000|2021-07-17 18:38:30|1913.41|1904.71|1913.78|1905.08|1913.88|1905.18|1913.41|1904.71|20
1626547120000|2021-07-17 18:38:40|1913.76|1905.06|1913.83|1905.13|1913.83|1905.13|1913.69|1904.99|26
1626547130000|2021-07-17 18:38:50|1913.81|1905.11|1913.64|1904.94|1913.85|1905.15|1913.64|1904.94|21
1626547140000|2021-07-17 18:39:00|1913.63|1904.93|1912.87|1904.17|1913.83|1905.13|1912.87|1904.17|25
1626547150000|2021-07-17 18:39:10|1912.81|1904.11|1912.37|1903.67|1912.81|1904.11|1912.06|1903.36|35
1626547160000|2021-07-17 18:39:20|1912.35|1903.65|1912.27|1903.57|1912.52|1903.82|1912.25|1903.55|28
1626547170000|2021-07-17 18:39:30|1912.28|1903.58|1912.59|1903.89|1912.9|1904.2|1912.2|1903.5|35
1626547180000|2021-07-17 18:39:40|1912.54|1903.84|1912.65|1903.95|1912.83|1904.13|1912.46|1903.76|31
1626547190000|2021-07-17 18:39:50|1912.63|1903.93|1911.77|1903.07|1912.65|1903.95|1911.7|1903|24
1626547200000|2021-07-17 18:40:00|1911.86|1903.16|1912.47|1903.77|1912.47|1903.77|1911.86|1903.16|26
1626547210000|2021-07-17 18:40:10|1912.5|1903.8|1912.05|1903.35|1912.59|1903.89|1912.04|1903.34|16
1626547220000|2021-07-17 18:40:20|1912.04|1903.34|1912.59|1903.89|1912.59|1903.89|1912.02|1903.32|32
1626547230000|2021-07-17 18:40:30|1912.66|1903.96|1913.23|1904.53|1913.23|1904.53|1912.66|1903.96|26
1626547240000|2021-07-17 18:40:40|1913.66|1904.96|1913.67|1904.97|1913.72|1905.02|1913.5|1904.8|27
1626547250000|2021-07-17 18:40:50|1913.69|1904.99|1913.64|1904.94|1913.78|1905.08|1913.53|1904.83|28
1626547260000|2021-07-17 18:41:00|1913.66|1904.96|1913.25|1904.55|1913.66|1904.96|1913.18|1904.48|22
1626547270000|2021-07-17 18:41:10|1913.02|1904.32|1913.06|1904.36|1913.09|1904.39|1912.91|1904.21|14
1626547280000|2021-07-17 18:41:20|1913.05|1904.35|1913.04|1904.34|1913.05|1904.35|1913.04|1904.34|2
1626547290000|2021-07-17 18:41:30|1912.99|1904.29|1913.01|1904.31|1913.04|1904.34|1912.99|1904.29|3
1626547300000|2021-07-17 18:41:40|1912.83|1904.13|1912.96|1904.26|1912.96|1904.26|1912.74|1904.04|12
1626547310000|2021-07-17 18:41:50|1912.99|1904.29|1913.16|1904.46|1913.23|1904.53|1912.93|1904.23|17
1626547320000|2021-07-17 18:42:00|1913.08|1904.38|1912.8|1904.1|1913.08|1904.38|1912.56|1903.86|23
1626547330000|2021-07-17 18:42:10|1912.79|1904.09|1911.93|1903.23|1912.91|1904.21|1911.9|1903.2|33
1626547340000|2021-07-17 18:42:20|1911.95|1903.25|1911.3|1902.6|1911.95|1903.25|1911.3|1902.6|27
1626547350000|2021-07-17 18:42:30|1911.29|1902.59|1911.29|1902.59|1911.37|1902.67|1911.24|1902.54|27
1626547360000|2021-07-17 18:42:40|1911.28|1902.58|1911.29|1902.59|1911.44|1902.74|1911.23|1902.53|26
1626547370000|2021-07-17 18:42:50|1911.28|1902.58|1911.04|1902.34|1911.38|1902.68|1910.96|1902.26|25
1626547380000|2021-07-17 18:43:00|1911.06|1902.36|1911.58|1902.88|1911.64|1902.94|1911.06|1902.36|26
1626547390000|2021-07-17 18:43:10|1911.59|1902.89|1911.89|1903.19|1912.06|1903.36|1911.59|1902.89|22
1626547400000|2021-07-17 18:43:20|1911.85|1903.15|1912.07|1903.37|1912.07|1903.37|1911.81|1903.11|18
1626547410000|2021-07-17 18:43:30|1912.1|1903.4|1911.96|1903.26|1912.1|1903.4|1911.96|1903.26|9
1626547420000|2021-07-17 18:43:40|1911.92|1903.22|1910.74|1902.04|1911.93|1903.23|1910.74|1902.04|19
1626547430000|2021-07-17 18:43:50|1910.73|1902.03|1910.66|1901.96|1910.73|1902.03|1910.59|1901.89|26
1626547440000|2021-07-17 18:44:00|1910.64|1901.94|1910.44|1901.74|1910.64|1901.94|1910.44|1901.74|26
1626547450000|2021-07-17 18:44:10|1910.45|1901.75|1910.59|1901.89|1910.6|1901.9|1910.34|1901.64|25
1626547460000|2021-07-17 18:44:20|1910.58|1901.88|1910.51|1901.81|1910.84|1902.14|1910.5|1901.8|25
1626547470000|2021-07-17 18:44:30|1910.52|1901.82|1909.53|1900.83|1910.53|1901.83|1909.53|1900.83|26
1626547480000|2021-07-17 18:44:40|1909.45|1900.75|1909.38|1900.68|1909.55|1900.85|1909.36|1900.66|21
1626547490000|2021-07-17 18:44:50|1909.37|1900.67|1909.67|1900.97|1909.72|1901.02|1909.33|1900.63|33
1626547500000|2021-07-17 18:45:00|1909.72|1901.02|1909.32|1900.62|1910.27|1901.57|1909.32|1900.62|32
1626547510000|2021-07-17 18:45:10|1909.27|1900.57|1907.67|1898.97|1909.27|1900.57|1907.67|1898.97|36
1626547520000|2021-07-17 18:45:20|1907.69|1898.99|1908.22|1899.52|1908.31|1899.61|1907.66|1898.96|23
1626547530000|2021-07-17 18:45:30|1908.19|1899.49|1907.77|1899.07|1908.19|1899.49|1907.72|1899.02|29
1626547540000|2021-07-17 18:45:40|1907.8|1899.1|1907.7|1899|1907.8|1899.1|1907.64|1898.94|26
1626547550000|2021-07-17 18:45:50|1907.72|1899.02|1908.44|1899.74|1908.46|1899.76|1907.72|1899.02|23
1626547560000|2021-07-17 18:46:00|1908.46|1899.76|1907.76|1899.06|1908.49|1899.79|1907.76|1899.06|25
1626547570000|2021-07-17 18:46:10|1907.8|1899.1|1907.68|1898.98|1907.82|1899.12|1907.64|1898.94|15
1626547580000|2021-07-17 18:46:20|1907.67|1898.97|1908.15|1899.45|1908.15|1899.45|1907.67|1898.97|26
1626547590000|2021-07-17 18:46:30|1908.16|1899.46|1908.6|1899.9|1908.64|1899.94|1908.12|1899.42|20
1626547600000|2021-07-17 18:46:40|1908.59|1899.89|1907.93|1899.23|1908.59|1899.89|1907.93|1899.23|28
1626547610000|2021-07-17 18:46:50|1907.95|1899.25|1907.57|1898.87|1907.95|1899.25|1907.57|1898.87|18
1626547620000|2021-07-17 18:47:00|1907.6|1898.9|1907.38|1898.68|1907.72|1899.02|1907.38|1898.68|13
1626547630000|2021-07-17 18:47:10|1907.31|1898.61|1907.43|1898.73|1907.44|1898.74|1907.31|1898.61|21
1626547640000|2021-07-17 18:47:20|1907.45|1898.75|1906.66|1897.96|1907.49|1898.79|1906.66|1897.96|29
1626547650000|2021-07-17 18:47:30|1906.64|1897.94|1906.77|1898.07|1906.77|1898.07|1906.59|1897.89|20
1626547660000|2021-07-17 18:47:40|1906.79|1898.09|1907.13|1898.43|1907.14|1898.44|1906.65|1897.95|24
1626547670000|2021-07-17 18:47:50|1907.14|1898.44|1907.21|1898.51|1907.28|1898.58|1907.14|1898.44|13
1626547680000|2021-07-17 18:48:00|1907.22|1898.52|1907.92|1899.22|1907.99|1899.29|1907.22|1898.52|21
1626547690000|2021-07-17 18:48:10|1907.89|1899.19|1907.98|1899.28|1908.03|1899.33|1907.89|1899.19|14
1626547700000|2021-07-17 18:48:20|1907.97|1899.27|1907.99|1899.29|1908|1899.3|1907.94|1899.24|6
1626547710000|2021-07-17 18:48:30|1907.98|1899.28|1907.19|1898.49|1907.98|1899.28|1907.07|1898.37|27
1626547720000|2021-07-17 18:48:40|1907.2|1898.5|1906.71|1898.01|1907.23|1898.53|1906.71|1898.01|25
1626547730000|2021-07-17 18:48:50|1906.69|1897.99|1906.3|1897.6|1906.74|1898.04|1906.18|1897.48|27
1626547740000|2021-07-17 18:49:00|1906.29|1897.59|1906.95|1898.25|1906.98|1898.28|1906.29|1897.59|28
1626547750000|2021-07-17 18:49:10|1906.9|1898.2|1906.9|1898.2|1906.9|1898.2|1906.9|1898.2|1
1626547760000|2021-07-17 18:49:20|1906.91|1898.21|1906.72|1898.02|1906.91|1898.21|1906.69|1897.99|10
1626547770000|2021-07-17 18:49:30|1906.71|1898.01|1906.31|1897.61|1906.71|1898.01|1906.06|1897.36|29
1626547780000|2021-07-17 18:49:40|1906.32|1897.62|1906.34|1897.64|1906.38|1897.68|1906.3|1897.6|17
1626547790000|2021-07-17 18:49:50|1906.22|1897.52|1906.55|1897.85|1906.63|1897.93|1906.2|1897.5|16
1626547800000|2021-07-17 18:50:00|1906.53|1897.83|1907.38|1898.68|1907.38|1898.68|1906.53|1897.83|23
1626547810000|2021-07-17 18:50:10|1907.37|1898.67|1906.3|1897.6|1907.4|1898.7|1906.3|1897.6|19
1626547820000|2021-07-17 18:50:20|1906.28|1897.58|1906.29|1897.59|1906.45|1897.75|1906.28|1897.58|22
1626547830000|2021-07-17 18:50:30|1906.32|1897.62|1906.35|1897.65|1906.39|1897.69|1906.32|1897.62|14
1626547840000|2021-07-17 18:50:40|1906.36|1897.66|1906.24|1897.54|1906.41|1897.71|1906.22|1897.52|15
1626547850000|2021-07-17 18:50:50|1906.21|1897.51|1904.84|1896.14|1906.21|1897.51|1904.77|1896.07|24
1626547860000|2021-07-17 18:51:00|1904.85|1896.15|1905.69|1896.99|1905.88|1897.18|1904.85|1896.15|30
1626547870000|2021-07-17 18:51:10|1905.66|1896.96|1905.89|1897.19|1905.95|1897.25|1905.49|1896.79|23
1626547880000|2021-07-17 18:51:20|1905.85|1897.15|1906.5|1897.8|1906.5|1897.8|1905.83|1897.13|20
1626547890000|2021-07-17 18:51:30|1906.62|1897.92|1907.17|1898.47|1907.3|1898.6|1906.62|1897.92|16
1626547900000|2021-07-17 18:51:40|1906.93|1898.23|1906.57|1897.87|1906.98|1898.28|1906.52|1897.82|28
1626547910000|2021-07-17 18:51:50|1906.5|1897.8|1906.21|1897.51|1906.66|1897.96|1906.16|1897.46|22
1626547920000|2021-07-17 18:52:00|1906.08|1897.38|1906.61|1897.91|1906.61|1897.91|1906.08|1897.38|21
1626547930000|2021-07-17 18:52:10|1906.65|1897.95|1906.86|1898.16|1906.86|1898.16|1906.64|1897.94|8
1626547940000|2021-07-17 18:52:20|1906.85|1898.15|1906.53|1897.83|1906.87|1898.17|1906.53|1897.83|8
1626547950000|2021-07-17 18:52:30|1906.25|1897.55|1906.24|1897.54|1906.27|1897.57|1906.2|1897.5|5
1626547960000|2021-07-17 18:52:40|1906.19|1897.49|1905.99|1897.29|1906.19|1897.49|1905.99|1897.29|6
1626547970000|2021-07-17 18:52:50|1906|1897.3|1906.17|1897.47|1906.17|1897.47|1905.99|1897.29|29
1626547980000|2021-07-17 18:53:00|1906.16|1897.46|1906.06|1897.36|1906.24|1897.54|1905.98|1897.28|28
1626547990000|2021-07-17 18:53:10|1906.1|1897.4|1905.06|1896.36|1906.11|1897.41|1905.05|1896.35|32
1626548000000|2021-07-17 18:53:20|1905|1896.3|1904.99|1896.29|1905.27|1896.57|1904.87|1896.17|29
1626548010000|2021-07-17 18:53:30|1904.92|1896.22|1905.02|1896.32|1905.07|1896.37|1904.92|1896.22|22
1626548020000|2021-07-17 18:53:40|1905|1896.3|1905.01|1896.31|1905.02|1896.32|1904.98|1896.28|14
1626548030000|2021-07-17 18:53:50|1904.96|1896.26|1904.48|1895.78|1904.96|1896.26|1904.48|1895.78|18
1626548040000|2021-07-17 18:54:00|1904.5|1895.8|1905.21|1896.51|1905.22|1896.52|1904.5|1895.8|18
1626548050000|2021-07-17 18:54:10|1905.22|1896.52|1905.33|1896.63|1905.34|1896.64|1905.22|1896.52|18
1626548060000|2021-07-17 18:54:20|1905.32|1896.62|1905.39|1896.69|1905.58|1896.88|1905.31|1896.61|19
1626548070000|2021-07-17 18:54:30|1905.33|1896.63|1905.33|1896.63|1905.35|1896.65|1905.11|1896.41|12
1626548080000|2021-07-17 18:54:40|1905.35|1896.65|1905.26|1896.56|1905.35|1896.65|1904.85|1896.15|26
1626548090000|2021-07-17 18:54:50|1905.27|1896.57|1905.26|1896.56|1905.35|1896.65|1905.23|1896.53|19
1626548100000|2021-07-17 18:55:00|1905.23|1896.53|1905.61|1896.91|1905.74|1897.04|1905.23|1896.53|28
1626548110000|2021-07-17 18:55:10|1905.63|1896.93|1905.65|1896.95|1905.67|1896.97|1905.61|1896.91|9
1626548120000|2021-07-17 18:55:20|1905.6|1896.9|1905.61|1896.91|1906.11|1897.41|1905.55|1896.85|21
1626548130000|2021-07-17 18:55:30|1905.58|1896.88|1904.93|1896.23|1905.59|1896.89|1904.85|1896.15|27
1626548140000|2021-07-17 18:55:40|1904.94|1896.24|1904.97|1896.27|1905.17|1896.47|1904.79|1896.09|26
1626548150000|2021-07-17 18:55:50|1905.04|1896.34|1904.79|1896.09|1905.04|1896.34|1904.79|1896.09|28
1626548160000|2021-07-17 18:56:00|1904.81|1896.11|1904.7|1896|1904.98|1896.28|1904.7|1896|31
1626548170000|2021-07-17 18:56:10|1904.68|1895.98|1904.96|1896.26|1905.02|1896.32|1904.68|1895.98|19
1626548180000|2021-07-17 18:56:20|1904.94|1896.24|1905.68|1896.98|1905.7|1897|1904.93|1896.23|21
1626548190000|2021-07-17 18:56:30|1905.66|1896.96|1905.92|1897.22|1905.98|1897.28|1905.66|1896.96|24
1626548200000|2021-07-17 18:56:40|1905.96|1897.26|1906.01|1897.31|1906.04|1897.34|1905.91|1897.21|17
1626548210000|2021-07-17 18:56:50|1906.04|1897.34|1905.97|1897.27|1906.07|1897.37|1905.97|1897.27|21
1626548220000|2021-07-17 18:57:00|1905.95|1897.25|1905.87|1897.17|1905.95|1897.25|1905.8|1897.1|15
1626548230000|2021-07-17 18:57:10|1905.89|1897.19|1906.26|1897.56|1906.26|1897.56|1905.86|1897.16|10
1626548240000|2021-07-17 18:57:20|1906.47|1897.77|1906.47|1897.77|1906.64|1897.94|1906.43|1897.73|26
1626548250000|2021-07-17 18:57:30|1906.43|1897.73|1905.96|1897.26|1906.43|1897.73|1905.93|1897.23|25
1626548260000|2021-07-17 18:57:40|1905.98|1897.28|1906.17|1897.47|1906.21|1897.51|1905.98|1897.28|25
1626548270000|2021-07-17 18:57:50|1906.16|1897.46|1906.37|1897.67|1906.37|1897.67|1906.15|1897.45|20
1626548280000|2021-07-17 18:58:00|1906.36|1897.66|1906.68|1897.98|1906.68|1897.98|1906.32|1897.62|20
1626548290000|2021-07-17 18:58:10|1906.77|1898.07|1907|1898.3|1907.1|1898.4|1906.75|1898.05|20
1626548300000|2021-07-17 18:58:20|1907.01|1898.31|1907.98|1899.28|1908.01|1899.31|1907.01|1898.31|26
1626548310000|2021-07-17 18:58:30|1907.87|1899.17|1906.84|1898.14|1908|1899.3|1906.84|1898.14|35
1626548320000|2021-07-17 18:58:40|1906.68|1897.98|1907.03|1898.33|1907.03|1898.33|1906.68|1897.98|18
1626548330000|2021-07-17 18:58:50|1907.01|1898.31|1906.83|1898.13|1907.01|1898.31|1906.79|1898.09|17
1626548340000|2021-07-17 18:59:00|1906.86|1898.16|1906.9|1898.2|1906.9|1898.2|1906.84|1898.14|11
1626548350000|2021-07-17 18:59:10|1906.88|1898.18|1907.09|1898.39|1907.11|1898.41|1906.88|1898.18|11
1626548360000|2021-07-17 18:59:20|1907.07|1898.37|1907.02|1898.32|1907.17|1898.47|1907.02|1898.32|6
1626548370000|2021-07-17 18:59:30|1906.98|1898.28|1907.05|1898.35|1907.14|1898.44|1906.96|1898.26|16
1626548380000|2021-07-17 18:59:40|1907.06|1898.36|1907|1898.3|1907.14|1898.44|1906.99|1898.29|16
1626548390000|2021-07-17 18:59:50|1907.02|1898.32|1907.03|1898.33|1907.03|1898.33|1907|1898.3|3
1626548400000|2021-07-17 19:00:00|1907.05|1898.35|1908.8|1900.1|1908.81|1900.11|1907.05|1898.35|29
1626548410000|2021-07-17 19:00:10|1908.81|1900.11|1909.01|1900.31|1909.03|1900.33|1908.81|1900.11|12
1626548420000|2021-07-17 19:00:20|1909|1900.3|1909.08|1900.38|1909.08|1900.38|1908.98|1900.28|13
1626548430000|2021-07-17 19:00:30|1909.11|1900.41|1909.69|1900.99|1909.85|1901.15|1909.11|1900.41|28
1626548440000|2021-07-17 19:00:40|1909.77|1901.07|1909.93|1901.23|1910.77|1902.07|1909.77|1901.07|31
1626548450000|2021-07-17 19:00:50|1909.85|1901.15|1909.03|1900.33|1909.85|1901.15|1909.02|1900.32|33
1626548460000|2021-07-17 19:01:00|1909.01|1900.31|1909.86|1901.16|1909.92|1901.22|1909.01|1900.31|26
1626548470000|2021-07-17 19:01:10|1909.85|1901.15|1909.95|1901.25|1910.07|1901.37|1909.85|1901.15|25
1626548480000|2021-07-17 19:01:20|1909.96|1901.26|1909.57|1900.87|1909.97|1901.27|1909.54|1900.84|20
1626548490000|2021-07-17 19:01:30|1909.59|1900.89|1909.58|1900.88|1909.68|1900.98|1909.56|1900.86|18
1626548500000|2021-07-17 19:01:40|1909.65|1900.95|1909.52|1900.82|1909.66|1900.96|1909.51|1900.81|12
1626548510000|2021-07-17 19:01:50|1909.53|1900.83|1909.6|1900.9|1909.74|1901.04|1909.52|1900.82|21
1626548520000|2021-07-17 19:02:00|1909.58|1900.88|1909.67|1900.97|1909.71|1901.01|1909.57|1900.87|21
1626548530000|2021-07-17 19:02:10|1909.73|1901.03|1909.72|1901.02|1909.75|1901.05|1909.6|1900.9|19
1626548540000|2021-07-17 19:02:20|1909.74|1901.04|1909.58|1900.88|1909.74|1901.04|1909.56|1900.86|14
1626548550000|2021-07-17 19:02:30|1909.61|1900.91|1909.53|1900.83|1909.63|1900.93|1909.5|1900.8|23
1626548560000|2021-07-17 19:02:40|1909.51|1900.81|1909.6|1900.9|1909.61|1900.91|1909.51|1900.81|6
1626548570000|2021-07-17 19:02:50|1909.61|1900.91|1909.78|1901.08|1909.8|1901.1|1909.61|1900.91|15
1626548580000|2021-07-17 19:03:00|1909.75|1901.05|1909.76|1901.06|1909.78|1901.08|1909.75|1901.05|7
1626548590000|2021-07-17 19:03:10|1909.73|1901.03|1909.35|1900.65|1909.73|1901.03|1909.35|1900.65|24
1626548600000|2021-07-17 19:03:20|1909.36|1900.66|1909.68|1900.98|1909.68|1900.98|1909.33|1900.63|13
1626548610000|2021-07-17 19:03:30|1909.94|1901.24|1910.8|1902.1|1910.8|1902.1|1909.94|1901.24|19
1626548620000|2021-07-17 19:03:40|1910.84|1902.14|1911.32|1902.62|1911.35|1902.65|1910.84|1902.14|19
1626548630000|2021-07-17 19:03:50|1911.53|1902.83|1912.58|1903.88|1912.77|1904.07|1911.49|1902.79|27
1626548640000|2021-07-17 19:04:00|1912.54|1903.84|1911.85|1903.15|1912.54|1903.84|1911.27|1902.57|33
1626548650000|2021-07-17 19:04:10|1911.86|1903.16|1912.22|1903.52|1912.23|1903.53|1911.43|1902.73|30
1626548660000|2021-07-17 19:04:20|1912.23|1903.53|1912.31|1903.61|1912.31|1903.61|1912.14|1903.44|25
1626548670000|2021-07-17 19:04:30|1912.29|1903.59|1912.3|1903.6|1912.31|1903.61|1912.26|1903.56|9
1626548680000|2021-07-17 19:04:40|1912.27|1903.57|1912.19|1903.49|1912.3|1903.6|1912.19|1903.49|9
1626548690000|2021-07-17 19:04:50|1912.18|1903.48|1912.03|1903.33|1912.18|1903.48|1911.96|1903.26|19
1626548700000|2021-07-17 19:05:00|1912.05|1903.35|1912.85|1904.15|1912.85|1904.15|1912.05|1903.35|25
1626548710000|2021-07-17 19:05:10|1912.86|1904.16|1912.84|1904.14|1912.9|1904.2|1912.76|1904.06|22
1626548720000|2021-07-17 19:05:20|1912.88|1904.18|1914|1905.3|1914.01|1905.31|1912.88|1904.18|27
1626548730000|2021-07-17 19:05:30|1914.02|1905.32|1914.06|1905.36|1914.16|1905.46|1913.98|1905.28|16
1626548740000|2021-07-17 19:05:40|1914.05|1905.35|1914.12|1905.42|1914.17|1905.47|1914.01|1905.31|15
1626548750000|2021-07-17 19:05:50|1914.13|1905.43|1914.12|1905.42|1914.17|1905.47|1914.12|1905.42|7
1626548760000|2021-07-17 19:06:00|1914.1|1905.4|1914.03|1905.33|1914.31|1905.61|1914.03|1905.33|12
1626548770000|2021-07-17 19:06:10|1914|1905.3|1913.86|1905.16|1914|1905.3|1913.81|1905.11|24
1626548780000|2021-07-17 19:06:20|1913.83|1905.13|1913.78|1905.08|1913.83|1905.13|1913.74|1905.04|13
1626548790000|2021-07-17 19:06:30|1913.77|1905.07|1913.65|1904.95|1913.84|1905.14|1913.65|1904.95|17
1626548800000|2021-07-17 19:06:40|1913.67|1904.97|1913.68|1904.98|1913.68|1904.98|1913.65|1904.95|10
1626548810000|2021-07-17 19:06:50|1913.69|1904.99|1914.03|1905.33|1914.04|1905.34|1913.68|1904.98|8
1626548820000|2021-07-17 19:07:00|1914.12|1905.42|1914.22|1905.52|1914.32|1905.62|1914.07|1905.37|21
1626548830000|2021-07-17 19:07:10|1914.24|1905.54|1915.07|1906.37|1915.12|1906.42|1914.22|1905.52|22
1626548840000|2021-07-17 19:07:20|1915.08|1906.38|1914.84|1906.14|1915.4|1906.7|1914.84|1906.14|26
1626548850000|2021-07-17 19:07:30|1914.83|1906.13|1915.1|1906.4|1915.1|1906.4|1914.81|1906.11|29
1626548860000|2021-07-17 19:07:40|1915.08|1906.38|1915.05|1906.35|1915.08|1906.38|1914.97|1906.27|18
1626548870000|2021-07-17 19:07:50|1915.06|1906.36|1913.72|1905.02|1915.08|1906.38|1913.71|1905.01|20
1626548880000|2021-07-17 19:08:00|1913.67|1904.97|1914.41|1905.71|1914.54|1905.84|1913.57|1904.87|20
1626548890000|2021-07-17 19:08:10|1914.43|1905.73|1914.74|1906.04|1914.74|1906.04|1914.43|1905.73|31
1626548900000|2021-07-17 19:08:20|1914.7|1906|1915.15|1906.45|1915.15|1906.45|1914.33|1905.63|32
1626548910000|2021-07-17 19:08:30|1915.1|1906.4|1913.67|1904.97|1915.1|1906.4|1913.65|1904.95|34
1626548920000|2021-07-17 19:08:40|1913.68|1904.98|1913.67|1904.97|1913.7|1905|1913.65|1904.95|15
1626548930000|2021-07-17 19:08:50|1913.66|1904.96|1913.05|1904.35|1913.66|1904.96|1913.05|1904.35|21
1626548940000|2021-07-17 19:09:00|1913.03|1904.33|1912.15|1903.45|1913.03|1904.33|1912.15|1903.45|33
1626548950000|2021-07-17 19:09:10|1912.17|1903.47|1911.87|1903.17|1912.17|1903.47|1911.87|1903.17|20
1626548960000|2021-07-17 19:09:20|1912.01|1903.31|1909.08|1900.38|1912.01|1903.31|1909.06|1900.36|36
1626548970000|2021-07-17 19:09:30|1909.05|1900.35|1910.2|1901.5|1910.2|1901.5|1908.96|1900.26|32
1626548980000|2021-07-17 19:09:40|1910.15|1901.45|1909.89|1901.19|1910.18|1901.48|1909.76|1901.06|35
1626548990000|2021-07-17 19:09:50|1910.02|1901.32|1909.95|1901.25|1910.19|1901.49|1909.92|1901.22|24
1626549000000|2021-07-17 19:10:00|1909.92|1901.22|1910.21|1901.51|1910.24|1901.54|1909.92|1901.22|17
1626549010000|2021-07-17 19:10:10|1910.19|1901.49|1910.47|1901.77|1910.47|1901.77|1909.95|1901.25|23
1626549020000|2021-07-17 19:10:20|1910.51|1901.81|1911.36|1902.66|1911.4|1902.7|1910.51|1901.81|27
1626549030000|2021-07-17 19:10:30|1911.37|1902.67|1911.33|1902.63|1911.37|1902.67|1911.08|1902.38|18
1626549040000|2021-07-17 19:10:40|1911.36|1902.66|1912.27|1903.57|1912.27|1903.57|1911.34|1902.64|26
1626549050000|2021-07-17 19:10:50|1912.26|1903.56|1912.56|1903.86|1913.27|1904.57|1912.26|1903.56|36
1626549060000|2021-07-17 19:11:00|1912.43|1903.73|1912.7|1904|1912.77|1904.07|1912.33|1903.63|27
1626549070000|2021-07-17 19:11:10|1912.69|1903.99|1912.76|1904.06|1912.78|1904.08|1912.53|1903.83|20
1626549080000|2021-07-17 19:11:20|1912.77|1904.07|1912.07|1903.37|1912.81|1904.11|1912.07|1903.37|29
1626549090000|2021-07-17 19:11:30|1912.06|1903.36|1912.03|1903.33|1912.16|1903.46|1912|1903.3|26
1626549100000|2021-07-17 19:11:40|1912.04|1903.34|1911.86|1903.16|1912.87|1904.17|1911.79|1903.09|29
1626549110000|2021-07-17 19:11:50|1911.99|1903.29|1912.49|1903.79|1912.77|1904.07|1911.97|1903.27|31
1626549120000|2021-07-17 19:12:00|1912.46|1903.76|1912.37|1903.67|1912.49|1903.79|1912.27|1903.57|34
1626549130000|2021-07-17 19:12:10|1912.26|1903.56|1912.35|1903.65|1912.39|1903.69|1912.22|1903.52|23
1626549140000|2021-07-17 19:12:20|1912.37|1903.67|1912.37|1903.67|1912.51|1903.81|1912.37|1903.67|20
1626549150000|2021-07-17 19:12:30|1912.38|1903.68|1913|1904.3|1913.02|1904.32|1912.38|1903.68|29
1626549160000|2021-07-17 19:12:40|1913.01|1904.31|1913.2|1904.5|1913.21|1904.51|1913.01|1904.31|27
1626549170000|2021-07-17 19:12:50|1913.22|1904.52|1913.1|1904.4|1913.32|1904.62|1913.08|1904.38|26
1626549180000|2021-07-17 19:13:00|1913.12|1904.42|1913.27|1904.57|1913.28|1904.58|1913.07|1904.37|16
1626549190000|2021-07-17 19:13:10|1913.28|1904.58|1913.24|1904.54|1913.49|1904.79|1913.13|1904.43|25
1626549200000|2021-07-17 19:13:20|1913.23|1904.53|1913.35|1904.65|1913.39|1904.69|1913.21|1904.51|30
1626549210000|2021-07-17 19:13:30|1913.3|1904.6|1913.46|1904.76|1913.46|1904.76|1913.24|1904.54|27
1626549220000|2021-07-17 19:13:40|1913.47|1904.77|1913.33|1904.63|1913.47|1904.77|1913.33|1904.63|12
1626549230000|2021-07-17 19:13:50|1913.34|1904.64|1913.06|1904.36|1913.49|1904.79|1913.06|1904.36|22
1626549240000|2021-07-17 19:14:00|1913.09|1904.39|1911.14|1902.44|1913.09|1904.39|1911.01|1902.31|33
1626549250000|2021-07-17 19:14:10|1911.09|1902.39|1908.93|1900.23|1911.09|1902.39|1908.91|1900.21|35
1626549260000|2021-07-17 19:14:20|1908.95|1900.25|1907.7|1899|1909.11|1900.41|1907.68|1898.98|36
1626549270000|2021-07-17 19:14:30|1907.63|1898.93|1907.18|1898.48|1907.63|1898.93|1907.05|1898.35|32
1626549280000|2021-07-17 19:14:40|1907.21|1898.51|1908.3|1899.6|1908.3|1899.6|1907.17|1898.47|32
1626549290000|2021-07-17 19:14:50|1908.29|1899.59|1908.6|1899.9|1908.62|1899.92|1908.28|1899.58|26
1626549300000|2021-07-17 19:15:00|1908.63|1899.93|1909.53|1900.83|1909.53|1900.83|1908.47|1899.77|18
1626549310000|2021-07-17 19:15:10|1909.55|1900.85|1909.8|1901.1|1909.8|1901.1|1909.11|1900.41|30
1626549320000|2021-07-17 19:15:20|1909.74|1901.04|1909.94|1901.24|1910.01|1901.31|1909.74|1901.04|34
1626549330000|2021-07-17 19:15:30|1909.88|1901.18|1909.55|1900.85|1910.15|1901.45|1909.55|1900.85|32
1626549340000|2021-07-17 19:15:40|1909.52|1900.82|1909.32|1900.62|1909.94|1901.24|1909.3|1900.6|28
1626549350000|2021-07-17 19:15:50|1909.41|1900.71|1909.7|1901|1909.7|1901|1909.33|1900.63|26
1626549360000|2021-07-17 19:16:00|1909.69|1900.99|1910.3|1901.6|1910.39|1901.69|1909.69|1900.99|22
1626549370000|2021-07-17 19:16:10|1910.28|1901.58|1910|1901.3|1910.29|1901.59|1910|1901.3|30
1626549380000|2021-07-17 19:16:20|1910.01|1901.31|1909.75|1901.05|1910.03|1901.33|1909.74|1901.04|23
1626549390000|2021-07-17 19:16:30|1909.76|1901.06|1909.75|1901.05|1909.77|1901.07|1909.71|1901.01|9
1626549400000|2021-07-17 19:16:40|1909.74|1901.04|1909.81|1901.11|1909.87|1901.17|1909.74|1901.04|20
1626549410000|2021-07-17 19:16:50|1909.77|1901.07|1909.84|1901.14|1909.84|1901.14|1909.57|1900.87|27
1626549420000|2021-07-17 19:17:00|1909.82|1901.12|1909.01|1900.31|1909.82|1901.12|1908.81|1900.11|28
1626549430000|2021-07-17 19:17:10|1909.02|1900.32|1909|1900.3|1909.04|1900.34|1908.94|1900.24|20
1626549440000|2021-07-17 19:17:20|1908.97|1900.27|1908.74|1900.04|1908.97|1900.27|1908.74|1900.04|22
1626549450000|2021-07-17 19:17:30|1908.73|1900.03|1909.34|1900.64|1909.34|1900.64|1908.72|1900.02|20
1626549460000|2021-07-17 19:17:40|1909.32|1900.62|1908.97|1900.27|1909.35|1900.65|1908.9|1900.2|27
1626549470000|2021-07-17 19:17:50|1908.95|1900.25|1909.09|1900.39|1909.13|1900.43|1908.95|1900.25|19
1626549480000|2021-07-17 19:18:00|1909.1|1900.4|1909.95|1901.25|1909.95|1901.25|1908.95|1900.25|25
1626549490000|2021-07-17 19:18:10|1909.96|1901.26|1909.35|1900.65|1910.06|1901.36|1909.25|1900.55|27
1626549500000|2021-07-17 19:18:20|1909.3|1900.6|1909.64|1900.94|1909.74|1901.04|1909.2|1900.5|29
1626549510000|2021-07-17 19:18:30|1909.67|1900.97|1909.57|1900.87|1909.73|1901.03|1909.5|1900.8|23
1626549520000|2021-07-17 19:18:40|1909.58|1900.88|1909.39|1900.69|1909.58|1900.88|1909.38|1900.68|23
1626549530000|2021-07-17 19:18:50|1909.42|1900.72|1909.29|1900.59|1909.43|1900.73|1909.29|1900.59|17
1626549540000|2021-07-17 19:19:00|1909.26|1900.56|1907.94|1899.24|1909.26|1900.56|1907.93|1899.23|34
1626549550000|2021-07-17 19:19:10|1907.95|1899.25|1907.11|1898.41|1907.95|1899.25|1907.11|1898.41|28
1626549560000|2021-07-17 19:19:20|1907.19|1898.49|1907.15|1898.45|1907.21|1898.51|1907.09|1898.39|11
1626549570000|2021-07-17 19:19:30|1907.16|1898.46|1906.92|1898.22|1907.16|1898.46|1906.81|1898.11|23
1626549580000|2021-07-17 19:19:40|1906.89|1898.19|1907.88|1899.18|1907.95|1899.25|1906.88|1898.18|35
1626549590000|2021-07-17 19:19:50|1907.87|1899.17|1907.99|1899.29|1908.07|1899.37|1907.84|1899.14|27
1626549600000|2021-07-17 19:20:00|1908|1899.3|1908.04|1899.34|1908.57|1899.87|1907.95|1899.25|31
1626549610000|2021-07-17 19:20:10|1908.05|1899.35|1907.47|1898.77|1908.07|1899.37|1907.47|1898.77|35
1626549620000|2021-07-17 19:20:20|1907.43|1898.73|1907.44|1898.74|1907.54|1898.84|1907.37|1898.67|26
1626549630000|2021-07-17 19:20:30|1907.43|1898.73|1906.87|1898.17|1907.48|1898.78|1906.78|1898.08|27
1626549640000|2021-07-17 19:20:40|1906.88|1898.18|1907.2|1898.5|1907.24|1898.54|1906.85|1898.15|23
1626549650000|2021-07-17 19:20:50|1907.21|1898.51|1907.6|1898.9|1907.73|1899.03|1907.18|1898.48|26
1626549660000|2021-07-17 19:21:00|1907.61|1898.91|1907.15|1898.45|1907.61|1898.91|1907.11|1898.41|24
1626549670000|2021-07-17 19:21:10|1907.17|1898.47|1907.31|1898.61|1907.33|1898.63|1907.16|1898.46|20
1626549680000|2021-07-17 19:21:20|1907.32|1898.62|1906.3|1897.6|1907.32|1898.62|1906.29|1897.59|18
1626549690000|2021-07-17 19:21:30|1906.31|1897.61|1907.1|1898.4|1907.1|1898.4|1906.31|1897.61|25
1626549700000|2021-07-17 19:21:40|1907.01|1898.31|1907.06|1898.36|1907.26|1898.56|1907|1898.3|35
1626549710000|2021-07-17 19:21:50|1907.04|1898.34|1907.25|1898.55|1907.25|1898.55|1907|1898.3|13
1626549720000|2021-07-17 19:22:00|1907.26|1898.56|1906.66|1897.96|1907.34|1898.64|1906.54|1897.84|29
1626549730000|2021-07-17 19:22:10|1906.65|1897.95|1906.89|1898.19|1906.93|1898.23|1906.65|1897.95|25
1626549740000|2021-07-17 19:22:20|1906.9|1898.2|1906.79|1898.09|1906.9|1898.2|1906.74|1898.04|23
1626549750000|2021-07-17 19:22:30|1906.78|1898.08|1906.58|1897.88|1906.82|1898.12|1906.58|1897.88|24
1626549760000|2021-07-17 19:22:40|1906.5|1897.8|1906.54|1897.84|1906.54|1897.84|1906.3|1897.6|25
1626549770000|2021-07-17 19:22:50|1906.56|1897.86|1904.5|1895.8|1906.63|1897.93|1904.5|1895.8|26
1626549780000|2021-07-17 19:23:00|1904.49|1895.79|1902.98|1894.28|1904.54|1895.84|1902.94|1894.24|35
1626549790000|2021-07-17 19:23:10|1902.97|1894.27|1902.36|1893.66|1902.98|1894.28|1902.2|1893.5|37
1626549800000|2021-07-17 19:23:20|1902.35|1893.65|1902.75|1894.05|1902.84|1894.14|1902.35|1893.65|30
1626549810000|2021-07-17 19:23:30|1902.66|1893.96|1902.9|1894.2|1902.92|1894.22|1902.55|1893.85|24
1626549820000|2021-07-17 19:23:40|1902.97|1894.27|1903.05|1894.35|1903.15|1894.45|1902.94|1894.24|27
1626549830000|2021-07-17 19:23:50|1903.08|1894.38|1903.38|1894.68|1903.42|1894.72|1903.05|1894.35|28
1626549840000|2021-07-17 19:24:00|1903.35|1894.65|1903.81|1895.11|1904.01|1895.31|1903.35|1894.65|28
1626549850000|2021-07-17 19:24:10|1903.84|1895.14|1903.81|1895.11|1903.91|1895.21|1903.8|1895.1|20
1626549860000|2021-07-17 19:24:20|1903.86|1895.16|1903.17|1894.47|1903.92|1895.22|1903.17|1894.47|18
1626549870000|2021-07-17 19:24:30|1903.15|1894.45|1903.63|1894.93|1903.74|1895.04|1903.12|1894.42|34
1626549880000|2021-07-17 19:24:40|1903.65|1894.95|1903.45|1894.75|1903.67|1894.97|1903.43|1894.73|20
1626549890000|2021-07-17 19:24:50|1903.46|1894.76|1904.16|1895.46|1904.28|1895.58|1903.46|1894.76|24
1626549900000|2021-07-17 19:25:00|1904.15|1895.45|1903.72|1895.02|1904.17|1895.47|1903.69|1894.99|27
1626549910000|2021-07-17 19:25:10|1903.77|1895.07|1903.53|1894.83|1903.78|1895.08|1903.51|1894.81|21
1626549920000|2021-07-17 19:25:20|1903.51|1894.81|1904.09|1895.39|1904.09|1895.39|1903.48|1894.78|25
1626549930000|2021-07-17 19:25:30|1904.06|1895.36|1904.02|1895.32|1904.12|1895.42|1903.99|1895.29|13
1626549940000|2021-07-17 19:25:40|1904.09|1895.39|1904.63|1895.93|1904.63|1895.93|1904.05|1895.35|18
1626549950000|2021-07-17 19:25:50|1904.77|1896.07|1905.33|1896.63|1905.33|1896.63|1904.77|1896.07|23
1626549960000|2021-07-17 19:26:00|1905.28|1896.58|1905.29|1896.59|1905.32|1896.62|1905.27|1896.57|11
1626549970000|2021-07-17 19:26:10|1905.3|1896.6|1905.98|1897.28|1905.98|1897.28|1905.25|1896.55|13
1626549980000|2021-07-17 19:26:20|1905.99|1897.29|1906.71|1898.01|1906.8|1898.1|1905.88|1897.18|27
1626549990000|2021-07-17 19:26:30|1906.68|1897.98|1907.31|1898.61|1907.72|1899.02|1906.02|1897.32|24
1626550000000|2021-07-17 19:26:40|1907.32|1898.62|1908.59|1899.89|1908.66|1899.96|1907.17|1898.47|25
1626550010000|2021-07-17 19:26:50|1908.85|1900.15|1908.28|1899.58|1908.85|1900.15|1908.09|1899.39|27
1626550020000|2021-07-17 19:27:00|1908.35|1899.65|1907.89|1899.19|1908.66|1899.96|1907.88|1899.18|30
1626550030000|2021-07-17 19:27:10|1907.9|1899.2|1907.8|1899.1|1908.01|1899.31|1907.8|1899.1|22
1626550040000|2021-07-17 19:27:20|1907.81|1899.11|1907.99|1899.29|1908.1|1899.4|1907.81|1899.11|22
1626550050000|2021-07-17 19:27:30|1908.02|1899.32|1908.48|1899.78|1908.48|1899.78|1908.02|1899.32|24
1626550060000|2021-07-17 19:27:40|1908.45|1899.75|1908.85|1900.15|1908.9|1900.2|1908.45|1899.75|24
1626550070000|2021-07-17 19:27:50|1908.84|1900.14|1908.89|1900.19|1908.9|1900.2|1908.61|1899.91|29
1626550080000|2021-07-17 19:28:00|1908.9|1900.2|1908.9|1900.2|1909.18|1900.48|1908.9|1900.2|24
1626550090000|2021-07-17 19:28:10|1908.91|1900.21|1908.89|1900.19|1908.93|1900.23|1908.87|1900.17|12
1626550100000|2021-07-17 19:28:20|1908.87|1900.17|1909.13|1900.43|1909.15|1900.45|1908.87|1900.17|23
1626550110000|2021-07-17 19:28:30|1909.15|1900.45|1909.9|1901.2|1909.92|1901.22|1909.15|1900.45|24
1626550120000|2021-07-17 19:28:40|1909.91|1901.21|1911.24|1902.54|1911.33|1902.63|1909.91|1901.21|32
1626550130000|2021-07-17 19:28:50|1911.27|1902.57|1912.33|1903.63|1912.43|1903.73|1910.72|1902.02|37
1626550140000|2021-07-17 19:29:00|1912.32|1903.62|1912.7|1904|1912.7|1904|1912.31|1903.61|32
1626550150000|2021-07-17 19:29:10|1912.69|1903.99|1913.16|1904.46|1913.16|1904.46|1912.69|1903.99|28
1626550160000|2021-07-17 19:29:20|1913.13|1904.43|1913.19|1904.49|1913.27|1904.57|1912.99|1904.29|14
1626550170000|2021-07-17 19:29:30|1913.21|1904.51|1914.02|1905.32|1914.02|1905.32|1913.13|1904.43|20
1626550180000|2021-07-17 19:29:40|1914.04|1905.34|1913.85|1905.15|1914.13|1905.43|1913.77|1905.07|32
1626550190000|2021-07-17 19:29:50|1913.86|1905.16|1912.76|1904.06|1913.9|1905.2|1912.76|1904.06|19
1626550200000|2021-07-17 19:30:00|1912.81|1904.11|1913.87|1905.17|1913.87|1905.17|1912.53|1903.83|29
1626550210000|2021-07-17 19:30:10|1913.93|1905.23|1913.96|1905.26|1914.14|1905.44|1913.92|1905.22|30
1626550220000|2021-07-17 19:30:20|1913.98|1905.28|1912.9|1904.2|1913.98|1905.28|1912.9|1904.2|28
1626550230000|2021-07-17 19:30:30|1912.85|1904.15|1911.8|1903.1|1912.85|1904.15|1911.73|1903.03|31
1626550240000|2021-07-17 19:30:40|1911.78|1903.08|1912.46|1903.76|1912.72|1904.02|1911.72|1903.02|31
1626550250000|2021-07-17 19:30:50|1912.44|1903.74|1912.22|1903.52|1912.49|1903.79|1912.11|1903.41|32
1626550260000|2021-07-17 19:31:00|1912.25|1903.55|1912.12|1903.42|1912.31|1903.61|1912.02|1903.32|26
1626550270000|2021-07-17 19:31:10|1912.11|1903.41|1910.89|1902.19|1912.11|1903.41|1910.89|1902.19|33
1626550280000|2021-07-17 19:31:20|1910.88|1902.18|1911.04|1902.34|1911.43|1902.73|1910.83|1902.13|33
1626550290000|2021-07-17 19:31:30|1911.07|1902.37|1911.36|1902.66|1911.46|1902.76|1910.79|1902.09|35
1626550300000|2021-07-17 19:31:40|1911.35|1902.65|1910.51|1901.81|1911.35|1902.65|1910.51|1901.81|25
1626550310000|2021-07-17 19:31:50|1910.41|1901.71|1911.39|1902.69|1911.39|1902.69|1910.41|1901.71|31
1626550320000|2021-07-17 19:32:00|1911.37|1902.67|1911.49|1902.79|1911.55|1902.85|1911.26|1902.56|24
1626550330000|2021-07-17 19:32:10|1911.51|1902.81|1911.87|1903.17|1911.87|1903.17|1911.43|1902.73|15
1626550340000|2021-07-17 19:32:20|1911.96|1903.26|1912.19|1903.49|1912.29|1903.59|1911.96|1903.26|24
1626550350000|2021-07-17 19:32:30|1912.16|1903.46|1912.11|1903.41|1912.22|1903.52|1912.08|1903.38|15
1626550360000|2021-07-17 19:32:40|1912.08|1903.38|1911.52|1902.82|1912.1|1903.4|1911.32|1902.62|19
1626550370000|2021-07-17 19:32:50|1911.48|1902.78|1911.22|1902.52|1911.83|1903.13|1911.22|1902.52|26
1626550380000|2021-07-17 19:33:00|1911.21|1902.51|1910.89|1902.19|1912.01|1903.31|1910.88|1902.18|34
1626550390000|2021-07-17 19:33:10|1910.88|1902.18|1910.65|1901.95|1910.99|1902.29|1910.65|1901.95|26
1626550400000|2021-07-17 19:33:20|1910.68|1901.98|1910.68|1901.98|1910.77|1902.07|1910.65|1901.95|23
1626550410000|2021-07-17 19:33:30|1910.66|1901.96|1910.71|1902.01|1910.72|1902.02|1910.6|1901.9|26
1626550420000|2021-07-17 19:33:40|1910.72|1902.02|1911.1|1902.4|1911.14|1902.44|1910.7|1902|16
1626550430000|2021-07-17 19:33:50|1911.09|1902.39|1911.26|1902.56|1911.26|1902.56|1911.07|1902.37|14
1626550440000|2021-07-17 19:34:00|1911.24|1902.54|1910.34|1901.64|1911.24|1902.54|1910.2|1901.5|32
1626550450000|2021-07-17 19:34:10|1910.33|1901.63|1909.83|1901.13|1910.35|1901.65|1909.32|1900.62|28
1626550460000|2021-07-17 19:34:20|1909.85|1901.15|1910.18|1901.48|1910.25|1901.55|1909.7|1901|23
1626550470000|2021-07-17 19:34:30|1910.2|1901.5|1910.58|1901.88|1910.79|1902.09|1910.2|1901.5|25
1626550480000|2021-07-17 19:34:40|1910.62|1901.92|1910.63|1901.93|1910.71|1902.01|1910.47|1901.77|21
1626550490000|2021-07-17 19:34:50|1910.62|1901.92|1910.4|1901.7|1910.64|1901.94|1910.2|1901.5|23
1626550500000|2021-07-17 19:35:00|1910.42|1901.72|1911.26|1902.56|1911.42|1902.72|1910.39|1901.69|29
1626550510000|2021-07-17 19:35:10|1911.25|1902.55|1910.11|1901.41|1911.25|1902.55|1910.11|1901.41|30
1626550520000|2021-07-17 19:35:20|1910.1|1901.4|1910.89|1902.19|1910.97|1902.27|1910.1|1901.4|27
1626550530000|2021-07-17 19:35:30|1910.88|1902.18|1911.68|1902.98|1911.68|1902.98|1910.88|1902.18|26
1626550540000|2021-07-17 19:35:40|1911.7|1903|1911.74|1903.04|1911.92|1903.22|1911.61|1902.91|28
1626550550000|2021-07-17 19:35:50|1911.72|1903.02|1911.81|1903.11|1911.88|1903.18|1911.49|1902.79|38
1626550560000|2021-07-17 19:36:00|1911.79|1903.09|1911.85|1903.15|1912.01|1903.31|1911.66|1902.96|37
1626550570000|2021-07-17 19:36:10|1911.89|1903.19|1912.77|1904.07|1912.9|1904.2|1911.87|1903.17|29
1626550580000|2021-07-17 19:36:20|1912.75|1904.05|1912.42|1903.72|1912.77|1904.07|1912.38|1903.68|22
1626550590000|2021-07-17 19:36:30|1912.45|1903.75|1912.77|1904.07|1912.77|1904.07|1912.45|1903.75|29
1626550600000|2021-07-17 19:36:40|1912.84|1904.14|1913.32|1904.62|1913.32|1904.62|1912.84|1904.14|31
1626550610000|2021-07-17 19:36:50|1913.31|1904.61|1913.72|1905.02|1913.75|1905.05|1913.31|1904.61|28
1626550620000|2021-07-17 19:37:00|1913.73|1905.03|1914.22|1905.52|1914.22|1905.52|1913.72|1905.02|21
1626550630000|2021-07-17 19:37:10|1914.25|1905.55|1915.79|1907.09|1915.9|1907.2|1914.17|1905.47|24
1626550640000|2021-07-17 19:37:20|1915.85|1907.15|1916.08|1907.38|1916.28|1907.58|1915.79|1907.09|27
1626550650000|2021-07-17 19:37:30|1916.06|1907.36|1915.88|1907.18|1916.06|1907.36|1915.58|1906.88|19
1626550660000|2021-07-17 19:37:40|1915.91|1907.21|1916.52|1907.82|1916.52|1907.82|1915.91|1907.21|18
1626550670000|2021-07-17 19:37:50|1916.51|1907.81|1917.64|1908.94|1917.64|1908.94|1916.51|1907.81|29
1626550680000|2021-07-17 19:38:00|1917.62|1908.92|1916.81|1908.11|1917.62|1908.92|1916.81|1908.11|18
1626550690000|2021-07-17 19:38:10|1916.82|1908.12|1916.19|1907.49|1916.82|1908.12|1915.98|1907.28|32
1626550700000|2021-07-17 19:38:20|1916.18|1907.48|1916.82|1908.12|1916.87|1908.17|1916.18|1907.48|30
1626550710000|2021-07-17 19:38:30|1916.81|1908.11|1917.83|1909.13|1917.83|1909.13|1916.72|1908.02|32
1626550720000|2021-07-17 19:38:40|1917.84|1909.14|1918.6|1909.9|1918.65|1909.95|1917.84|1909.14|27
1626550730000|2021-07-17 19:38:50|1918.62|1909.92|1918.3|1909.6|1918.62|1909.92|1918.26|1909.56|22
1626550740000|2021-07-17 19:39:00|1918.26|1909.56|1917.53|1908.83|1918.28|1909.58|1917.53|1908.83|27
1626550750000|2021-07-17 19:39:10|1917.52|1908.82|1917.8|1909.1|1917.87|1909.17|1917.44|1908.74|25
1626550760000|2021-07-17 19:39:20|1917.72|1909.02|1917.76|1909.06|1917.77|1909.07|1917.7|1909|10
1626550770000|2021-07-17 19:39:30|1917.75|1909.05|1918.38|1909.68|1918.39|1909.69|1917.63|1908.93|23
1626550780000|2021-07-17 19:39:40|1918.39|1909.69|1917.98|1909.28|1918.39|1909.69|1917.72|1909.02|36
1626550790000|2021-07-17 19:39:50|1917.97|1909.27|1917.91|1909.21|1917.97|1909.27|1917.82|1909.12|23
1626550800000|2021-07-17 19:40:00|1917.93|1909.23|1917.46|1908.76|1917.96|1909.26|1917.46|1908.76|22
1626550810000|2021-07-17 19:40:10|1917.49|1908.79|1917.21|1908.51|1917.53|1908.83|1917.21|1908.51|22
1626550820000|2021-07-17 19:40:20|1917.13|1908.43|1917.55|1908.85|1917.55|1908.85|1917.06|1908.36|22
1626550830000|2021-07-17 19:40:30|1917.53|1908.83|1917.2|1908.5|1917.57|1908.87|1917.2|1908.5|27
1626550840000|2021-07-17 19:40:40|1917.18|1908.48|1917.17|1908.47|1917.18|1908.48|1917.08|1908.38|16
1626550850000|2021-07-17 19:40:50|1917.18|1908.48|1917.47|1908.77|1917.49|1908.79|1916.95|1908.25|18
1626550860000|2021-07-17 19:41:00|1917.45|1908.75|1917.53|1908.83|1917.62|1908.92|1917.25|1908.55|30
1626550870000|2021-07-17 19:41:10|1917.52|1908.82|1917.52|1908.82|1917.56|1908.86|1917.46|1908.76|20
1626550880000|2021-07-17 19:41:20|1917.53|1908.83|1917.82|1909.12|1917.82|1909.12|1917.53|1908.83|29
1626550890000|2021-07-17 19:41:30|1917.8|1909.1|1918.07|1909.37|1918.23|1909.53|1917.8|1909.1|34
1626550900000|2021-07-17 19:41:40|1918.05|1909.35|1917.9|1909.2|1918.2|1909.5|1917.73|1909.03|31
1626550910000|2021-07-17 19:41:50|1917.91|1909.21|1917.25|1908.55|1917.99|1909.29|1917.25|1908.55|32
1626550920000|2021-07-17 19:42:00|1917.27|1908.57|1917.56|1908.86|1917.56|1908.86|1917.27|1908.57|31
1626550930000|2021-07-17 19:42:10|1917.57|1908.87|1917.87|1909.17|1917.96|1909.26|1917.54|1908.84|18
1626550940000|2021-07-17 19:42:20|1917.88|1909.18|1917.68|1908.98|1917.91|1909.21|1917.68|1908.98|28
1626550950000|2021-07-17 19:42:30|1917.71|1909.01|1917.58|1908.88|1917.71|1909.01|1917.53|1908.83|27
1626550960000|2021-07-17 19:42:40|1917.61|1908.91|1917.03|1908.33|1917.61|1908.91|1916.96|1908.26|24
1626550970000|2021-07-17 19:42:50|1917.04|1908.34|1917.17|1908.47|1917.25|1908.55|1917.04|1908.34|29
1626550980000|2021-07-17 19:43:00|1917.2|1908.5|1916.71|1908.01|1917.21|1908.51|1916.67|1907.97|22
1626550990000|2021-07-17 19:43:10|1916.72|1908.02|1916.22|1907.52|1916.8|1908.1|1916.2|1907.5|14
1626551000000|2021-07-17 19:43:20|1916.41|1907.71|1916.5|1907.8|1916.55|1907.85|1916.36|1907.66|26
1626551010000|2021-07-17 19:43:30|1916.51|1907.81|1916.46|1907.76|1916.55|1907.85|1916.46|1907.76|14
1626551020000|2021-07-17 19:43:40|1916.5|1907.8|1916.55|1907.85|1916.55|1907.85|1916.46|1907.76|6
1626551030000|2021-07-17 19:43:50|1916.57|1907.87|1916.52|1907.82|1916.62|1907.92|1916.38|1907.68|31
1626551040000|2021-07-17 19:44:00|1916.51|1907.81|1916.62|1907.92|1916.63|1907.93|1916.42|1907.72|19
1626551050000|2021-07-17 19:44:10|1916.65|1907.95|1916.56|1907.86|1916.68|1907.98|1916.53|1907.83|9
1626551060000|2021-07-17 19:44:20|1916.61|1907.91|1916.86|1908.16|1916.86|1908.16|1916.56|1907.86|4
1626551070000|2021-07-17 19:44:30|1916.88|1908.18|1916.39|1907.69|1916.97|1908.27|1916.39|1907.69|18
1626551080000|2021-07-17 19:44:40|1916.37|1907.67|1915.94|1907.24|1916.37|1907.67|1915.94|1907.24|13
1626551090000|2021-07-17 19:44:50|1915.93|1907.23|1915.1|1906.4|1915.93|1907.23|1915.08|1906.38|22
1626551100000|2021-07-17 19:45:00|1915.11|1906.41|1916.59|1907.89|1916.73|1908.03|1915.1|1906.4|30
1626551110000|2021-07-17 19:45:10|1916.61|1907.91|1916.03|1907.33|1916.9|1908.2|1916.03|1907.33|36
1626551120000|2021-07-17 19:45:20|1916.04|1907.34|1916.17|1907.47|1916.26|1907.56|1916.04|1907.34|20
1626551130000|2021-07-17 19:45:30|1916.39|1907.69|1916.72|1908.02|1916.85|1908.15|1916.36|1907.66|34
1626551140000|2021-07-17 19:45:40|1916.66|1907.96|1915.64|1906.94|1916.66|1907.96|1915.61|1906.91|37
1626551150000|2021-07-17 19:45:50|1915.65|1906.95|1915.17|1906.47|1915.68|1906.98|1915.17|1906.47|33
1626551160000|2021-07-17 19:46:00|1915.16|1906.46|1915.78|1907.08|1915.86|1907.16|1915.16|1906.46|32
1626551170000|2021-07-17 19:46:10|1915.76|1907.06|1915.15|1906.45|1915.79|1907.09|1914.98|1906.28|32
1626551180000|2021-07-17 19:46:20|1915.16|1906.46|1915.08|1906.38|1915.16|1906.46|1915.06|1906.36|29
1626551190000|2021-07-17 19:46:30|1915.09|1906.39|1915.07|1906.37|1915.18|1906.48|1915.02|1906.32|22
1626551200000|2021-07-17 19:46:40|1915.1|1906.4|1915.13|1906.43|1915.15|1906.45|1915.07|1906.37|25
1626551210000|2021-07-17 19:46:50|1915.12|1906.42|1915.8|1907.1|1916.14|1907.44|1915.12|1906.42|28
1626551220000|2021-07-17 19:47:00|1915.77|1907.07|1916.78|1908.08|1916.81|1908.11|1915.77|1907.07|34
1626551230000|2021-07-17 19:47:10|1916.77|1908.07|1917.98|1909.28|1918.17|1909.47|1916.76|1908.06|29
1626551240000|2021-07-17 19:47:20|1917.99|1909.29|1918.01|1909.31|1918.04|1909.34|1917.65|1908.95|32
1626551250000|2021-07-17 19:47:30|1917.99|1909.29|1917.76|1909.06|1917.99|1909.29|1917.39|1908.69|25
1626551260000|2021-07-17 19:47:40|1917.75|1909.05|1917.55|1908.85|1917.77|1909.07|1917.52|1908.82|31
1626551270000|2021-07-17 19:47:50|1917.54|1908.84|1916.53|1907.83|1917.54|1908.84|1916.38|1907.68|24
1626551280000|2021-07-17 19:48:00|1916.56|1907.86|1916.98|1908.28|1917.01|1908.31|1916.5|1907.8|32
1626551290000|2021-07-17 19:48:10|1916.87|1908.17|1916.2|1907.5|1916.9|1908.2|1916.2|1907.5|32
1626551300000|2021-07-17 19:48:20|1916.05|1907.35|1916.36|1907.66|1916.36|1907.66|1915.74|1907.04|31
1626551310000|2021-07-17 19:48:30|1916.37|1907.67|1916.14|1907.44|1916.38|1907.68|1916.06|1907.36|20
1626551320000|2021-07-17 19:48:40|1916.11|1907.41|1916.21|1907.51|1916.25|1907.55|1916.11|1907.41|19
1626551330000|2021-07-17 19:48:50|1916.18|1907.48|1916.76|1908.06|1916.82|1908.12|1915.83|1907.13|30
1626551340000|2021-07-17 19:49:00|1916.75|1908.05|1917.47|1908.77|1917.49|1908.79|1916.75|1908.05|16
1626551350000|2021-07-17 19:49:10|1917.46|1908.76|1917.46|1908.76|1917.46|1908.76|1917.43|1908.73|7
1626551360000|2021-07-17 19:49:20|1917.44|1908.74|1917.09|1908.39|1917.45|1908.75|1917.08|1908.38|21
1626551370000|2021-07-17 19:49:30|1917.1|1908.4|1917.16|1908.46|1917.25|1908.55|1917.05|1908.35|25
1626551380000|2021-07-17 19:49:40|1917.17|1908.47|1917.01|1908.31|1917.17|1908.47|1916.77|1908.07|28
1626551390000|2021-07-17 19:49:50|1917.02|1908.32|1917.06|1908.36|1917.06|1908.36|1916.94|1908.24|31
1626551400000|2021-07-17 19:50:00|1917.1|1908.4|1917.22|1908.52|1917.65|1908.95|1917.1|1908.4|26
1626551410000|2021-07-17 19:50:10|1917.2|1908.5|1916.4|1907.7|1917.2|1908.5|1916.29|1907.59|31
1626551420000|2021-07-17 19:50:20|1916.37|1907.67|1916.46|1907.76|1916.56|1907.86|1916.34|1907.64|26
1626551430000|2021-07-17 19:50:30|1916.47|1907.77|1917.04|1908.34|1917.29|1908.59|1916.47|1907.77|34
1626551440000|2021-07-17 19:50:40|1917.13|1908.43|1917.29|1908.59|1917.3|1908.6|1917.02|1908.32|29
1626551450000|2021-07-17 19:50:50|1917.25|1908.55|1919.09|1910.39|1919.09|1910.39|1917.17|1908.47|29
1626551460000|2021-07-17 19:51:00|1919.22|1910.52|1921.14|1912.44|1921.19|1912.49|1919.15|1910.45|31
1626551470000|2021-07-17 19:51:10|1921.13|1912.43|1920.8|1912.1|1921.16|1912.46|1920.28|1911.58|34
1626551480000|2021-07-17 19:51:20|1920.84|1912.14|1921.01|1912.31|1921.02|1912.32|1920.48|1911.78|33
1626551490000|2021-07-17 19:51:30|1921.05|1912.35|1922.41|1913.71|1923.49|1914.79|1921.01|1912.31|37
1626551500000|2021-07-17 19:51:40|1922.38|1913.68|1921.85|1913.15|1922.41|1913.71|1920.74|1912.04|36
1626551510000|2021-07-17 19:51:50|1921.89|1913.19|1920.86|1912.16|1922.29|1913.59|1920.81|1912.11|34
1626551520000|2021-07-17 19:52:00|1920.94|1912.24|1920.63|1911.93|1921.37|1912.67|1920.41|1911.71|30
1626551530000|2021-07-17 19:52:10|1920.64|1911.94|1920.56|1911.86|1920.74|1912.04|1920.56|1911.86|21
1626551540000|2021-07-17 19:52:20|1920.54|1911.84|1920.31|1911.61|1920.55|1911.85|1920.3|1911.6|10
1626551550000|2021-07-17 19:52:30|1920.35|1911.65|1921.62|1912.92|1921.64|1912.94|1920.33|1911.63|30
1626551560000|2021-07-17 19:52:40|1921.6|1912.9|1920.89|1912.19|1921.61|1912.91|1920.83|1912.13|29
1626551570000|2021-07-17 19:52:50|1920.9|1912.2|1921.35|1912.65|1921.36|1912.66|1920.86|1912.16|34
1626551580000|2021-07-17 19:53:00|1921.36|1912.66|1921.97|1913.27|1922.2|1913.5|1921.36|1912.66|34
1626551590000|2021-07-17 19:53:10|1922.02|1913.32|1921.64|1912.94|1922.02|1913.32|1921.55|1912.85|21
1626551600000|2021-07-17 19:53:20|1921.69|1912.99|1921.18|1912.48|1921.72|1913.02|1921.01|1912.31|27
1626551610000|2021-07-17 19:53:30|1921.17|1912.47|1921.39|1912.69|1921.39|1912.69|1921.14|1912.44|25
1626551620000|2021-07-17 19:53:40|1921.32|1912.62|1921.26|1912.56|1921.32|1912.62|1921.2|1912.5|17
1626551630000|2021-07-17 19:53:50|1921.24|1912.54|1921.28|1912.58|1921.3|1912.6|1921.22|1912.52|10
1626551640000|2021-07-17 19:54:00|1921.27|1912.57|1922.43|1913.73|1922.55|1913.85|1921.27|1912.57|20
1626551650000|2021-07-17 19:54:10|1922.44|1913.74|1921.89|1913.19|1922.55|1913.85|1921.65|1912.95|27
1626551660000|2021-07-17 19:54:20|1921.92|1913.22|1920|1911.3|1921.97|1913.27|1920|1911.3|33
1626551670000|2021-07-17 19:54:30|1919.97|1911.27|1917.31|1908.61|1919.97|1911.27|1917.23|1908.53|36
1626551680000|2021-07-17 19:54:40|1917.35|1908.65|1918.05|1909.35|1918.2|1909.5|1917.23|1908.53|31
1626551690000|2021-07-17 19:54:50|1918.06|1909.36|1919.13|1910.43|1919.25|1910.55|1917.95|1909.25|34
1626551700000|2021-07-17 19:55:00|1919.15|1910.45|1918.08|1909.38|1919.27|1910.57|1918.02|1909.32|30
1626551710000|2021-07-17 19:55:10|1918.07|1909.37|1917.52|1908.82|1918.07|1909.37|1917.5|1908.8|32
1626551720000|2021-07-17 19:55:20|1917.46|1908.76|1916.48|1907.78|1917.46|1908.76|1916.48|1907.78|24
1626551730000|2021-07-17 19:55:30|1916.49|1907.79|1916.36|1907.66|1916.54|1907.84|1916.36|1907.66|27
1626551740000|2021-07-17 19:55:40|1916.34|1907.64|1916.31|1907.61|1916.42|1907.72|1916.11|1907.41|23
1626551750000|2021-07-17 19:55:50|1916.29|1907.59|1916.11|1907.41|1916.29|1907.59|1915.99|1907.29|27
1626551760000|2021-07-17 19:56:00|1916.15|1907.45|1917.11|1908.41|1917.12|1908.42|1916.15|1907.45|25
1626551770000|2021-07-17 19:56:10|1917.12|1908.42|1916.52|1907.82|1917.13|1908.43|1916.43|1907.73|27
1626551780000|2021-07-17 19:56:20|1916.54|1907.84|1916.65|1907.95|1916.72|1908.02|1916.52|1907.82|20
1626551790000|2021-07-17 19:56:30|1916.66|1907.96|1916.73|1908.03|1916.77|1908.07|1916.65|1907.95|20
1626551800000|2021-07-17 19:56:40|1916.75|1908.05|1916.73|1908.03|1916.75|1908.05|1916.66|1907.96|9
1626551810000|2021-07-17 19:56:50|1916.67|1907.97|1916.64|1907.94|1917.33|1908.63|1916.62|1907.92|30
1626551820000|2021-07-17 19:57:00|1916.69|1907.99|1916.82|1908.12|1916.82|1908.12|1916.67|1907.97|25
1626551830000|2021-07-17 19:57:10|1916.81|1908.11|1915.69|1906.99|1916.82|1908.12|1915.57|1906.87|27
1626551840000|2021-07-17 19:57:20|1915.71|1907.01|1915.75|1907.05|1915.84|1907.14|1915.71|1907.01|23
1626551850000|2021-07-17 19:57:30|1915.76|1907.06|1915.6|1906.9|1915.83|1907.13|1915.6|1906.9|25
1626551860000|2021-07-17 19:57:40|1915.61|1906.91|1914.69|1905.99|1915.84|1907.14|1914.68|1905.98|31
1626551870000|2021-07-17 19:57:50|1914.7|1906|1914.74|1906.04|1914.74|1906.04|1914.65|1905.95|10
1626551880000|2021-07-17 19:58:00|1914.65|1905.95|1914.93|1906.23|1915.34|1906.64|1914.65|1905.95|27
1626551890000|2021-07-17 19:58:10|1914.92|1906.22|1915.13|1906.43|1915.13|1906.43|1914.92|1906.22|30
1626551900000|2021-07-17 19:58:20|1915.08|1906.38|1915.23|1906.53|1915.32|1906.62|1915.08|1906.38|32
1626551910000|2021-07-17 19:58:30|1915.17|1906.47|1914.92|1906.22|1915.21|1906.51|1914.85|1906.15|32
1626551920000|2021-07-17 19:58:40|1914.89|1906.19|1915.29|1906.59|1915.29|1906.59|1914.87|1906.17|31
1626551930000|2021-07-17 19:58:50|1915.33|1906.63|1915.05|1906.35|1915.38|1906.68|1915.05|1906.35|24
1626551940000|2021-07-17 19:59:00|1915|1906.3|1915.04|1906.34|1915.49|1906.79|1914.99|1906.29|31
1626551950000|2021-07-17 19:59:10|1914.92|1906.22|1915.05|1906.35|1915.05|1906.35|1914.91|1906.21|33
1626551960000|2021-07-17 19:59:20|1915.04|1906.34|1914.88|1906.18|1915.05|1906.35|1914.88|1906.18|20
1626551970000|2021-07-17 19:59:30|1914.89|1906.19|1913.86|1905.16|1914.9|1906.2|1913.86|1905.16|19
1626551980000|2021-07-17 19:59:40|1913.9|1905.2|1913.92|1905.22|1913.94|1905.24|1913.84|1905.14|19
1626551990000|2021-07-17 19:59:50|1913.94|1905.24|1913.66|1904.96|1913.97|1905.27|1913.54|1904.84|23
1626552000000|2021-07-17 20:00:00|1913.67|1904.97|1916.59|1907.89|1916.77|1908.07|1913.67|1904.97|30
1626552010000|2021-07-17 20:00:10|1916.38|1907.68|1915.22|1906.52|1916.38|1907.68|1915.17|1906.47|33
1626552020000|2021-07-17 20:00:20|1915.24|1906.54|1914.89|1906.19|1915.46|1906.76|1914.87|1906.17|34
1626552030000|2021-07-17 20:00:30|1914.85|1906.15|1914.61|1905.91|1914.85|1906.15|1914.54|1905.84|31
1626552040000|2021-07-17 20:00:40|1914.64|1905.94|1915.1|1906.4|1915.13|1906.43|1914.39|1905.69|19
1626552050000|2021-07-17 20:00:50|1915.09|1906.39|1915.98|1907.28|1915.98|1907.28|1915.08|1906.38|25
1626552060000|2021-07-17 20:01:00|1916.09|1907.39|1916.82|1908.12|1916.85|1908.15|1916.09|1907.39|30
1626552070000|2021-07-17 20:01:10|1916.97|1908.27|1918.08|1909.38|1918.08|1909.38|1916.96|1908.26|37
1626552080000|2021-07-17 20:01:20|1918.09|1909.39|1918.21|1909.51|1918.27|1909.57|1917.63|1908.93|27
1626552090000|2021-07-17 20:01:30|1918.13|1909.43|1917.34|1908.64|1918.22|1909.52|1917.34|1908.64|26
1626552100000|2021-07-17 20:01:40|1917.5|1908.8|1918.44|1909.74|1918.44|1909.74|1917.5|1908.8|32
1626552110000|2021-07-17 20:01:50|1918.43|1909.73|1918.2|1909.5|1918.43|1909.73|1918.16|1909.46|14
1626552120000|2021-07-17 20:02:00|1918.24|1909.54|1919.08|1910.38|1919.36|1910.66|1918.2|1909.5|31
1626552130000|2021-07-17 20:02:10|1919.02|1910.32|1919.14|1910.44|1919.14|1910.44|1918.86|1910.16|32
1626552140000|2021-07-17 20:02:20|1919.16|1910.46|1919.73|1911.03|1919.87|1911.17|1919.1|1910.4|29
1626552150000|2021-07-17 20:02:30|1919.71|1911.01|1917.71|1909.01|1919.71|1911.01|1917.71|1909.01|35
1626552160000|2021-07-17 20:02:40|1917.69|1908.99|1917.68|1908.98|1918.2|1909.5|1917.68|1908.98|31
1626552170000|2021-07-17 20:02:50|1917.67|1908.97|1917.94|1909.24|1917.95|1909.25|1917.67|1908.97|34
1626552180000|2021-07-17 20:03:00|1917.96|1909.26|1917.72|1909.02|1918.6|1909.9|1917.72|1909.02|32
1626552190000|2021-07-17 20:03:10|1917.71|1909.01|1917.25|1908.55|1917.71|1909.01|1917.21|1908.51|27
1626552200000|2021-07-17 20:03:20|1917.24|1908.54|1917.12|1908.42|1917.25|1908.55|1916.9|1908.2|24
1626552210000|2021-07-17 20:03:30|1917.17|1908.47|1917.3|1908.6|1917.33|1908.63|1917.17|1908.47|25
1626552220000|2021-07-17 20:03:40|1917.29|1908.59|1917.15|1908.45|1917.29|1908.59|1917.01|1908.31|23
1626552230000|2021-07-17 20:03:50|1917.16|1908.46|1917.13|1908.43|1917.22|1908.52|1917.12|1908.42|18
1626552240000|2021-07-17 20:04:00|1917.16|1908.46|1916.94|1908.24|1917.22|1908.52|1916.94|1908.24|21
1626552250000|2021-07-17 20:04:10|1916.9|1908.2|1917.09|1908.39|1917.11|1908.41|1916.88|1908.18|11
1626552260000|2021-07-17 20:04:20|1917.11|1908.41|1917.22|1908.52|1917.22|1908.52|1917.03|1908.33|16
1626552270000|2021-07-17 20:04:30|1917.21|1908.51|1917.22|1908.52|1917.27|1908.57|1917.16|1908.46|24
1626552280000|2021-07-17 20:04:40|1917.21|1908.51|1917.18|1908.48|1917.28|1908.58|1917.15|1908.45|16
1626552290000|2021-07-17 20:04:50|1917.16|1908.46|1916.95|1908.25|1917.3|1908.6|1916.92|1908.22|21
1626552300000|2021-07-17 20:05:00|1916.98|1908.28|1916.53|1907.83|1917|1908.3|1916.49|1907.79|13
1626552310000|2021-07-17 20:05:10|1916.4|1907.7|1915.87|1907.17|1916.41|1907.71|1915.85|1907.15|13
1626552320000|2021-07-17 20:05:20|1915.86|1907.16|1915.74|1907.04|1915.87|1907.17|1915.74|1907.04|22
1626552330000|2021-07-17 20:05:30|1915.72|1907.02|1916.75|1908.05|1916.85|1908.15|1915.71|1907.01|25
1626552340000|2021-07-17 20:05:40|1916.71|1908.01|1916.84|1908.14|1916.89|1908.19|1916.68|1907.98|32
1626552350000|2021-07-17 20:05:50|1916.83|1908.13|1916.64|1907.94|1916.91|1908.21|1916.55|1907.85|28
1626552360000|2021-07-17 20:06:00|1916.79|1908.09|1917.96|1909.26|1917.96|1909.26|1916.79|1908.09|27
1626552370000|2021-07-17 20:06:10|1917.93|1909.23|1917.74|1909.04|1918.12|1909.42|1917.74|1909.04|34
1626552380000|2021-07-17 20:06:20|1917.67|1908.97|1917.65|1908.95|1917.89|1909.19|1917.63|1908.93|27
1626552390000|2021-07-17 20:06:30|1917.66|1908.96|1917.01|1908.31|1917.67|1908.97|1917.01|1908.31|25
1626552400000|2021-07-17 20:06:40|1916.88|1908.18|1917.68|1908.98|1917.8|1909.1|1916.85|1908.15|26
1626552410000|2021-07-17 20:06:50|1917.65|1908.95|1917.52|1908.82|1917.82|1909.12|1917.5|1908.8|33
1626552420000|2021-07-17 20:07:00|1917.51|1908.81|1916.91|1908.21|1917.72|1909.02|1916.9|1908.2|32
1626552430000|2021-07-17 20:07:10|1916.9|1908.2|1917.53|1908.83|1917.61|1908.91|1916.9|1908.2|32
1626552440000|2021-07-17 20:07:20|1917.51|1908.81|1917.43|1908.73|1917.51|1908.81|1917.3|1908.6|30
1626552450000|2021-07-17 20:07:30|1917.42|1908.72|1917.02|1908.32|1917.42|1908.72|1917.02|1908.32|32
1626552460000|2021-07-17 20:07:40|1917.06|1908.36|1916.96|1908.26|1917.06|1908.36|1916.95|1908.25|14
1626552470000|2021-07-17 20:07:50|1916.98|1908.28|1917.41|1908.71|1917.5|1908.8|1916.92|1908.22|34
1626552480000|2021-07-17 20:08:00|1917.39|1908.69|1917.08|1908.38|1917.72|1909.02|1917.08|1908.38|35
1626552490000|2021-07-17 20:08:10|1917.09|1908.39|1916.84|1908.14|1917.1|1908.4|1916.63|1907.93|27
1626552500000|2021-07-17 20:08:20|1916.82|1908.12|1917.7|1909|1917.7|1909|1916.8|1908.1|26
1626552510000|2021-07-17 20:08:30|1917.71|1909.01|1917.36|1908.66|1917.73|1909.03|1917.35|1908.65|20
1626552520000|2021-07-17 20:08:40|1917.33|1908.63|1917.09|1908.39|1917.34|1908.64|1916.85|1908.15|26
1626552530000|2021-07-17 20:08:50|1917.13|1908.43|1917.26|1908.56|1917.28|1908.58|1916.78|1908.08|23
1626552540000|2021-07-17 20:09:00|1917.24|1908.54|1916.81|1908.11|1917.24|1908.54|1916.77|1908.07|22
1626552550000|2021-07-17 20:09:10|1916.79|1908.09|1916.9|1908.2|1916.96|1908.26|1916.73|1908.03|23
1626552560000|2021-07-17 20:09:20|1916.91|1908.21|1916.01|1907.31|1916.91|1908.21|1915.97|1907.27|21
1626552570000|2021-07-17 20:09:30|1915.84|1907.14|1915.58|1906.88|1915.84|1907.14|1915.56|1906.86|19
1626552580000|2021-07-17 20:09:40|1915.54|1906.84|1915.56|1906.86|1915.56|1906.86|1915.45|1906.75|27
1626552590000|2021-07-17 20:09:50|1915.58|1906.88|1915.69|1906.99|1915.69|1906.99|1915.54|1906.84|10
1626552600000|2021-07-17 20:10:00|1915.7|1907|1915.53|1906.83|1915.7|1907|1915.53|1906.83|15
1626552610000|2021-07-17 20:10:10|1915.55|1906.85|1915.22|1906.52|1915.56|1906.86|1915.2|1906.5|20
1626552620000|2021-07-17 20:10:20|1915.2|1906.5|1914.42|1905.72|1915.26|1906.56|1914.39|1905.69|23
1626552630000|2021-07-17 20:10:30|1914.3|1905.6|1914.13|1905.43|1914.34|1905.64|1914.11|1905.41|12
1626552640000|2021-07-17 20:10:40|1914.07|1905.37|1914.26|1905.56|1914.69|1905.99|1914.07|1905.37|24
1626552650000|2021-07-17 20:10:50|1914.23|1905.53|1914.2|1905.5|1914.37|1905.67|1914.16|1905.46|11
1626552660000|2021-07-17 20:11:00|1914.19|1905.49|1914.19|1905.49|1914.2|1905.5|1914.16|1905.46|7
1626552670000|2021-07-17 20:11:10|1914.14|1905.44|1914.42|1905.72|1914.42|1905.72|1914.02|1905.32|15
1626552680000|2021-07-17 20:11:20|1914.46|1905.76|1914.34|1905.64|1914.63|1905.93|1914.21|1905.51|25
1626552690000|2021-07-17 20:11:30|1914.3|1905.6|1914.23|1905.53|1914.38|1905.68|1914.22|1905.52|12
1626552700000|2021-07-17 20:11:40|1914.21|1905.51|1914.24|1905.54|1914.34|1905.64|1914.21|1905.51|9
1626552710000|2021-07-17 20:11:50|1914.25|1905.55|1914.5|1905.8|1914.5|1905.8|1914.23|1905.53|24
1626552720000|2021-07-17 20:12:00|1914.57|1905.87|1914.89|1906.19|1914.89|1906.19|1914.56|1905.86|23
1626552730000|2021-07-17 20:12:10|1914.9|1906.2|1914.61|1905.91|1914.9|1906.2|1914.41|1905.71|20
1626552740000|2021-07-17 20:12:20|1914.6|1905.9|1913.77|1905.07|1914.61|1905.91|1913.76|1905.06|27
1626552750000|2021-07-17 20:12:30|1913.78|1905.08|1913.95|1905.25|1913.95|1905.25|1913.72|1905.02|25
1626552760000|2021-07-17 20:12:40|1913.94|1905.24|1914.22|1905.52|1914.22|1905.52|1913.77|1905.07|13
1626552770000|2021-07-17 20:12:50|1914.36|1905.66|1914.27|1905.57|1914.4|1905.7|1914.09|1905.39|24
1626552780000|2021-07-17 20:13:00|1914.32|1905.62|1914.13|1905.43|1914.36|1905.66|1914.07|1905.37|36
1626552790000|2021-07-17 20:13:10|1914.12|1905.42|1914.08|1905.38|1914.28|1905.58|1914.07|1905.37|33
1626552800000|2021-07-17 20:13:20|1914.05|1905.35|1914.26|1905.56|1914.26|1905.56|1914.01|1905.31|20
1626552810000|2021-07-17 20:13:30|1914.23|1905.53|1914.09|1905.39|1914.28|1905.58|1913.94|1905.24|13
1626552820000|2021-07-17 20:13:40|1914.04|1905.34|1914.08|1905.38|1914.08|1905.38|1913.84|1905.14|29
1626552830000|2021-07-17 20:13:50|1914.12|1905.42|1914.09|1905.39|1914.24|1905.54|1913.87|1905.17|28
1626552840000|2021-07-17 20:14:00|1914.07|1905.37|1914.29|1905.59|1914.36|1905.66|1914.06|1905.36|24
1626552850000|2021-07-17 20:14:10|1914.3|1905.6|1913.59|1904.89|1914.3|1905.6|1913.59|1904.89|18
1626552860000|2021-07-17 20:14:20|1913.57|1904.87|1913.7|1905|1913.71|1905.01|1913.57|1904.87|27
1626552870000|2021-07-17 20:14:30|1913.69|1904.99|1913.4|1904.7|1913.7|1905|1913.4|1904.7|10
1626552880000|2021-07-17 20:14:40|1913.33|1904.63|1913.61|1904.91|1913.7|1905|1913.3|1904.6|22
1626552890000|2021-07-17 20:14:50|1913.62|1904.92|1913.59|1904.89|1913.66|1904.96|1913.57|1904.87|9
1626552900000|2021-07-17 20:15:00|1913.6|1904.9|1912.19|1903.49|1913.61|1904.91|1912.13|1903.43|23
1626552910000|2021-07-17 20:15:10|1912.21|1903.51|1911.63|1902.93|1912.21|1903.51|1911.61|1902.91|27
1626552920000|2021-07-17 20:15:20|1911.6|1902.9|1911.43|1902.73|1911.61|1902.91|1911.37|1902.67|22
1626552930000|2021-07-17 20:15:30|1911.42|1902.72|1911.37|1902.67|1911.44|1902.74|1911.36|1902.66|23
1626552940000|2021-07-17 20:15:40|1911.39|1902.69|1910.33|1901.63|1911.39|1902.69|1910.31|1901.61|35
1626552950000|2021-07-17 20:15:50|1910.31|1901.61|1910.01|1901.31|1910.36|1901.66|1909.97|1901.27|25
1626552960000|2021-07-17 20:16:00|1910.03|1901.33|1910.16|1901.46|1910.17|1901.47|1909.94|1901.24|27
1626552970000|2021-07-17 20:16:10|1910.14|1901.44|1910.02|1901.32|1910.15|1901.45|1909.97|1901.27|21
1626552980000|2021-07-17 20:16:20|1910.01|1901.31|1910.02|1901.32|1910.1|1901.4|1909.97|1901.27|17
1626552990000|2021-07-17 20:16:30|1910.01|1901.31|1909.98|1901.28|1910.02|1901.32|1909.98|1901.28|4
1626553000000|2021-07-17 20:16:40|1909.99|1901.29|1909.95|1901.25|1910.02|1901.32|1909.85|1901.15|13
1626553010000|2021-07-17 20:16:50|1909.93|1901.23|1910.41|1901.71|1910.41|1901.71|1909.85|1901.15|12
1626553020000|2021-07-17 20:17:00|1910.46|1901.76|1910.86|1902.16|1910.87|1902.17|1910.44|1901.74|29
1626553030000|2021-07-17 20:17:10|1910.87|1902.17|1911.34|1902.64|1911.42|1902.72|1910.75|1902.05|30
1626553040000|2021-07-17 20:17:20|1911.45|1902.75|1910.79|1902.09|1911.73|1903.03|1910.77|1902.07|27
1626553050000|2021-07-17 20:17:30|1910.77|1902.07|1910.83|1902.13|1910.85|1902.15|1910.77|1902.07|21
1626553060000|2021-07-17 20:17:40|1910.76|1902.06|1910.02|1901.32|1910.77|1902.07|1909.99|1901.29|24
1626553070000|2021-07-17 20:17:50|1910.08|1901.38|1910|1901.3|1910.09|1901.39|1910|1901.3|7
1626553080000|2021-07-17 20:18:00|1909.98|1901.28|1910.03|1901.33|1910.19|1901.49|1909.93|1901.23|29
1626553090000|2021-07-17 20:18:10|1910.02|1901.32|1909.36|1900.66|1910.08|1901.38|1909.36|1900.66|32
1626553100000|2021-07-17 20:18:20|1908.93|1900.23|1908.78|1900.08|1908.93|1900.23|1908.59|1899.89|32
1626553110000|2021-07-17 20:18:30|1908.79|1900.09|1909.3|1900.6|1909.3|1900.6|1908.75|1900.05|26
1626553120000|2021-07-17 20:18:40|1909.29|1900.59|1909.44|1900.74|1909.47|1900.77|1909.29|1900.59|24
1626553130000|2021-07-17 20:18:50|1909.42|1900.72|1908.62|1899.92|1909.5|1900.8|1908.58|1899.88|30
1626553140000|2021-07-17 20:19:00|1908.61|1899.91|1908.71|1900.01|1908.72|1900.02|1908.59|1899.89|24
1626553150000|2021-07-17 20:19:10|1908.73|1900.03|1909.19|1900.49|1909.19|1900.49|1908.73|1900.03|23
1626553160000|2021-07-17 20:19:20|1909.18|1900.48|1909.65|1900.95|1909.68|1900.98|1909.06|1900.36|22
1626553170000|2021-07-17 20:19:30|1909.66|1900.96|1909.4|1900.7|1909.67|1900.97|1909.35|1900.65|21
1626553180000|2021-07-17 20:19:40|1909.43|1900.73|1910.21|1901.51|1910.24|1901.54|1909.4|1900.7|28
1626553190000|2021-07-17 20:19:50|1910.22|1901.52|1910.36|1901.66|1910.36|1901.66|1910.12|1901.42|24
1626553200000|2021-07-17 20:20:00|1910.39|1901.69|1910.5|1901.8|1910.65|1901.95|1910.36|1901.66|29
1626553210000|2021-07-17 20:20:10|1910.48|1901.78|1910.06|1901.36|1910.76|1902.06|1910.02|1901.32|36
1626553220000|2021-07-17 20:20:20|1910.12|1901.42|1910.22|1901.52|1910.29|1901.59|1910.11|1901.41|30
1626553230000|2021-07-17 20:20:30|1910.2|1901.5|1910.16|1901.46|1910.25|1901.55|1910.16|1901.46|16
1626553240000|2021-07-17 20:20:40|1910.18|1901.48|1910.14|1901.44|1910.2|1901.5|1910.14|1901.44|20
1626553250000|2021-07-17 20:20:50|1910.17|1901.47|1910.22|1901.52|1910.27|1901.57|1910.17|1901.47|7
1626553260000|2021-07-17 20:21:00|1910.32|1901.62|1911.16|1902.46|1911.16|1902.46|1910.32|1901.62|16
1626553270000|2021-07-17 20:21:10|1911.28|1902.58|1912.36|1903.66|1912.37|1903.67|1911.27|1902.57|35
1626553280000|2021-07-17 20:21:20|1912.35|1903.65|1911.98|1903.28|1912.67|1903.97|1911.91|1903.21|29
1626553290000|2021-07-17 20:21:30|1911.9|1903.2|1911.79|1903.09|1911.91|1903.21|1911.79|1903.09|18
1626553300000|2021-07-17 20:21:40|1911.74|1903.04|1911.84|1903.14|1912.21|1903.51|1911.74|1903.04|20
1626553310000|2021-07-17 20:21:50|1911.86|1903.16|1912.17|1903.47|1912.25|1903.55|1911.78|1903.08|24
1626553320000|2021-07-17 20:22:00|1912.13|1903.43|1912.21|1903.51|1912.23|1903.53|1912.13|1903.43|8
1626553330000|2021-07-17 20:22:10|1912.25|1903.55|1911.53|1902.83|1912.25|1903.55|1911.53|1902.83|12
1626553340000|2021-07-17 20:22:20|1911.55|1902.85|1910.63|1901.93|1911.55|1902.85|1910.5|1901.8|24
1626553350000|2021-07-17 20:22:30|1910.62|1901.92|1910.9|1902.2|1910.92|1902.22|1910.6|1901.9|10
1626553360000|2021-07-17 20:22:40|1910.92|1902.22|1910.76|1902.06|1911.21|1902.51|1910.73|1902.03|29
1626553370000|2021-07-17 20:22:50|1910.74|1902.04|1910.79|1902.09|1911.06|1902.36|1910.61|1901.91|32
1626553380000|2021-07-17 20:23:00|1910.78|1902.08|1910.77|1902.07|1910.78|1902.08|1910.64|1901.94|19
1626553390000|2021-07-17 20:23:10|1910.79|1902.09|1910.83|1902.13|1910.88|1902.18|1910.66|1901.96|23
1626553400000|2021-07-17 20:23:20|1910.91|1902.21|1910.49|1901.79|1911.01|1902.31|1910.48|1901.78|28
1626553410000|2021-07-17 20:23:30|1910.34|1901.64|1910.34|1901.64|1910.37|1901.67|1910.34|1901.64|11
1626553420000|2021-07-17 20:23:40|1910.36|1901.66|1910.24|1901.54|1910.36|1901.66|1910.22|1901.52|11
1626553430000|2021-07-17 20:23:50|1910.19|1901.49|1910.22|1901.52|1910.24|1901.54|1910.15|1901.45|19
1626553440000|2021-07-17 20:24:00|1910.23|1901.53|1909.55|1900.85|1910.23|1901.53|1909.55|1900.85|15
1626553450000|2021-07-17 20:24:10|1909.48|1900.78|1909.41|1900.71|1909.48|1900.78|1909.36|1900.66|17
1626553460000|2021-07-17 20:24:20|1909.39|1900.69|1909.13|1900.43|1909.39|1900.69|1909.12|1900.42|21
1626553470000|2021-07-17 20:24:30|1908.94|1900.24|1910.04|1901.34|1910.04|1901.34|1908.87|1900.17|25
1626553480000|2021-07-17 20:24:40|1910|1901.3|1910.06|1901.36|1910.13|1901.43|1909.71|1901.01|30
1626553490000|2021-07-17 20:24:50|1910.04|1901.34|1909.91|1901.21|1910.05|1901.35|1909.77|1901.07|27
1626553500000|2021-07-17 20:25:00|1909.9|1901.2|1909.74|1901.04|1909.94|1901.24|1909.73|1901.03|26
1626553510000|2021-07-17 20:25:10|1909.75|1901.05|1909.39|1900.69|1909.8|1901.1|1909.32|1900.62|21
1626553520000|2021-07-17 20:25:20|1909.4|1900.7|1909.84|1901.14|1909.86|1901.16|1909.4|1900.7|23
1626553530000|2021-07-17 20:25:30|1909.85|1901.15|1909.95|1901.25|1909.95|1901.25|1909.81|1901.11|28
1626553540000|2021-07-17 20:25:40|1909.96|1901.26|1910.54|1901.84|1910.54|1901.84|1909.92|1901.22|28
1626553550000|2021-07-17 20:25:50|1910.56|1901.86|1910.79|1902.09|1910.84|1902.14|1910.48|1901.78|25
1626553560000|2021-07-17 20:26:00|1910.65|1901.95|1910.97|1902.27|1910.97|1902.27|1910.54|1901.84|23
1626553570000|2021-07-17 20:26:10|1910.98|1902.28|1910.3|1901.6|1910.99|1902.29|1910.21|1901.51|18
1626553580000|2021-07-17 20:26:20|1910.29|1901.59|1910.17|1901.47|1910.31|1901.61|1910.16|1901.46|16
1626553590000|2021-07-17 20:26:30|1910.19|1901.49|1910.31|1901.61|1910.31|1901.61|1910.17|1901.47|15
1626553600000|2021-07-17 20:26:40|1910.29|1901.59|1910.32|1901.62|1910.34|1901.64|1910.27|1901.57|22
1626553610000|2021-07-17 20:26:50|1910.36|1901.66|1908.67|1899.97|1910.36|1901.66|1908.67|1899.97|31
1626553620000|2021-07-17 20:27:00|1908.68|1899.98|1908.74|1900.04|1908.74|1900.04|1908.52|1899.82|17
1626553630000|2021-07-17 20:27:10|1908.76|1900.06|1908.68|1899.98|1908.78|1900.08|1908.62|1899.92|21
1626553640000|2021-07-17 20:27:20|1908.73|1900.03|1908.6|1899.9|1909.02|1900.32|1908.6|1899.9|19
1626553650000|2021-07-17 20:27:30|1908.58|1899.88|1907.97|1899.27|1908.59|1899.89|1907.97|1899.27|15
1626553660000|2021-07-17 20:27:40|1908|1899.3|1907.46|1898.76|1908.08|1899.38|1907.43|1898.73|16
1626553670000|2021-07-17 20:27:50|1907.51|1898.81|1907.55|1898.85|1907.55|1898.85|1907.51|1898.81|7
1626553680000|2021-07-17 20:28:00|1907.54|1898.84|1908.28|1899.58|1908.3|1899.6|1907.54|1898.84|22
1626553690000|2021-07-17 20:28:10|1908.29|1899.59|1908.3|1899.6|1908.35|1899.65|1908.16|1899.46|22
1626553700000|2021-07-17 20:28:20|1908.31|1899.61|1908.77|1900.07|1908.9|1900.2|1908.3|1899.6|13
1626553710000|2021-07-17 20:28:30|1908.82|1900.12|1908.87|1900.17|1909.12|1900.42|1908.82|1900.12|19
1626553720000|2021-07-17 20:28:40|1908.88|1900.18|1908.55|1899.85|1908.9|1900.2|1908.55|1899.85|17
1626553730000|2021-07-17 20:28:50|1908.56|1899.86|1909.34|1900.64|1909.35|1900.65|1908.56|1899.86|20
1626553740000|2021-07-17 20:29:00|1909.35|1900.65|1908.64|1899.94|1909.35|1900.65|1908.64|1899.94|27
1626553750000|2021-07-17 20:29:10|1908.25|1899.55|1907.78|1899.08|1908.25|1899.55|1907.7|1899|24
1626553760000|2021-07-17 20:29:20|1907.74|1899.04|1907.77|1899.07|1907.86|1899.16|1907.69|1898.99|28
1626553770000|2021-07-17 20:29:30|1907.68|1898.98|1907.7|1899|1907.86|1899.16|1907.63|1898.93|26
1626553780000|2021-07-17 20:29:40|1907.71|1899.01|1908.18|1899.48|1908.41|1899.71|1907.71|1899.01|24
1626553790000|2021-07-17 20:29:50|1908.19|1899.49|1907.53|1898.83|1908.25|1899.55|1907.53|1898.83|33
1626553800000|2021-07-17 20:30:00|1907.56|1898.86|1907.67|1898.97|1907.76|1899.06|1907.53|1898.83|23
1626553810000|2021-07-17 20:30:10|1907.69|1898.99|1908.23|1899.53|1908.23|1899.53|1907.67|1898.97|18
1626553820000|2021-07-17 20:30:20|1908.19|1899.49|1908.4|1899.7|1908.43|1899.73|1908.19|1899.49|17
1626553830000|2021-07-17 20:30:30|1908.43|1899.73|1908.53|1899.83|1908.6|1899.9|1908.4|1899.7|27
1626553840000|2021-07-17 20:30:40|1908.52|1899.82|1908.48|1899.78|1908.56|1899.86|1908.44|1899.74|16
1626553850000|2021-07-17 20:30:50|1908.49|1899.79|1908.9|1900.2|1908.99|1900.29|1908.41|1899.71|32
1626553860000|2021-07-17 20:31:00|1908.86|1900.16|1907.71|1899.01|1908.92|1900.22|1907.59|1898.89|32
1626553870000|2021-07-17 20:31:10|1907.58|1898.88|1908.19|1899.49|1908.21|1899.51|1907.56|1898.86|23
1626553880000|2021-07-17 20:31:20|1908.18|1899.48|1908.24|1899.54|1908.26|1899.56|1908.14|1899.44|29
1626553890000|2021-07-17 20:31:30|1908.26|1899.56|1908.21|1899.51|1908.4|1899.7|1908.21|1899.51|28
1626553900000|2021-07-17 20:31:40|1908.11|1899.41|1908.16|1899.46|1908.19|1899.49|1908.11|1899.41|25
1626553910000|2021-07-17 20:31:50|1908.22|1899.52|1908.49|1899.79|1908.57|1899.87|1908.22|1899.52|32
1626553920000|2021-07-17 20:32:00|1908.48|1899.78|1906.97|1898.27|1908.49|1899.79|1906.97|1898.27|26
1626553930000|2021-07-17 20:32:10|1906.98|1898.28|1907.02|1898.32|1907.12|1898.42|1906.98|1898.28|30
1626553940000|2021-07-17 20:32:20|1907|1898.3|1907.28|1898.58|1907.55|1898.85|1907|1898.3|32
1626553950000|2021-07-17 20:32:30|1907.27|1898.57|1906.77|1898.07|1907.28|1898.58|1906.77|1898.07|32
1626553960000|2021-07-17 20:32:40|1906.78|1898.08|1907.11|1898.41|1907.21|1898.51|1906.76|1898.06|24
1626553970000|2021-07-17 20:32:50|1907.09|1898.39|1906.5|1897.8|1907.15|1898.45|1906.43|1897.73|28
1626553980000|2021-07-17 20:33:00|1906.52|1897.82|1906.2|1897.5|1906.54|1897.84|1906.2|1897.5|15
1626553990000|2021-07-17 20:33:10|1906.19|1897.49|1905.97|1897.27|1906.19|1897.49|1905.97|1897.27|14
1626554000000|2021-07-17 20:33:20|1905.98|1897.28|1906.16|1897.46|1906.17|1897.47|1905.79|1897.09|19
1626554010000|2021-07-17 20:33:30|1906.17|1897.47|1906.29|1897.59|1906.34|1897.64|1905.93|1897.23|26
1626554020000|2021-07-17 20:33:40|1906.25|1897.55|1906.48|1897.78|1906.51|1897.81|1906.24|1897.54|19
1626554030000|2021-07-17 20:33:50|1906.53|1897.83|1906.35|1897.65|1906.53|1897.83|1906.15|1897.45|19
1626554040000|2021-07-17 20:34:00|1906.33|1897.63|1906.47|1897.77|1906.47|1897.77|1906.31|1897.61|9
1626554050000|2021-07-17 20:34:10|1906.67|1897.97|1906.67|1897.97|1906.67|1897.97|1906.67|1897.97|1
1626554060000|2021-07-17 20:34:20|1906.68|1897.98|1906.75|1898.05|1906.77|1898.07|1906.66|1897.96|9
1626554070000|2021-07-17 20:34:30|1906.69|1897.99|1906.65|1897.95|1906.71|1898.01|1906.58|1897.88|16
1626554080000|2021-07-17 20:34:40|1906.63|1897.93|1906.63|1897.93|1906.69|1897.99|1906.63|1897.93|5
1626554090000|2021-07-17 20:34:50|1906.66|1897.96|1906.83|1898.13|1907.41|1898.71|1906.63|1897.93|19
1626554100000|2021-07-17 20:35:00|1906.74|1898.04|1906.34|1897.64|1906.74|1898.04|1906.3|1897.6|24
1626554110000|2021-07-17 20:35:10|1906.33|1897.63|1906.34|1897.64|1906.38|1897.68|1906.3|1897.6|13
1626554120000|2021-07-17 20:35:20|1906.36|1897.66|1906.58|1897.88|1906.77|1898.07|1906.32|1897.62|23
1626554130000|2021-07-17 20:35:30|1906.6|1897.9|1906.6|1897.9|1906.66|1897.96|1906.57|1897.87|24
1626554140000|2021-07-17 20:35:40|1906.59|1897.89|1906.66|1897.96|1906.66|1897.96|1906.59|1897.89|26
1626554150000|2021-07-17 20:35:50|1906.64|1897.94|1907.26|1898.56|1907.31|1898.61|1906.63|1897.93|22
1626554160000|2021-07-17 20:36:00|1907.29|1898.59|1907.94|1899.24|1908.03|1899.33|1907.28|1898.58|25
1626554170000|2021-07-17 20:36:10|1907.96|1899.26|1908.32|1899.62|1908.35|1899.65|1907.96|1899.26|29
1626554180000|2021-07-17 20:36:20|1908.3|1899.6|1908.43|1899.73|1908.45|1899.75|1908.3|1899.6|18
1626554190000|2021-07-17 20:36:30|1908.45|1899.75|1908.41|1899.71|1908.57|1899.87|1908.35|1899.65|21
1626554200000|2021-07-17 20:36:40|1908.42|1899.72|1908.36|1899.66|1908.48|1899.78|1908.36|1899.66|14
1626554210000|2021-07-17 20:36:50|1908.37|1899.67|1908.33|1899.63|1908.37|1899.67|1908.33|1899.63|4
1626554220000|2021-07-17 20:37:00|1908.36|1899.66|1908.58|1899.88|1908.58|1899.88|1908.36|1899.66|11
1626554230000|2021-07-17 20:37:10|1908.57|1899.87|1908.58|1899.88|1908.58|1899.88|1908.57|1899.87|4
1626554240000|2021-07-17 20:37:20|1908.56|1899.86|1906.59|1897.89|1908.58|1899.88|1906.59|1897.89|24
1626554250000|2021-07-17 20:37:30|1906.57|1897.87|1906.96|1898.26|1906.96|1898.26|1906.57|1897.87|26
1626554260000|2021-07-17 20:37:40|1906.97|1898.27|1907.42|1898.72|1907.61|1898.91|1906.97|1898.27|29
1626554270000|2021-07-17 20:37:50|1907.39|1898.69|1907.12|1898.42|1907.46|1898.76|1907.09|1898.39|22
1626554280000|2021-07-17 20:38:00|1907.1|1898.4|1907.06|1898.36|1907.12|1898.42|1907.06|1898.36|5
1626554290000|2021-07-17 20:38:10|1907.08|1898.38|1907.15|1898.45|1907.23|1898.53|1907.08|1898.38|12
1626554300000|2021-07-17 20:38:20|1907.13|1898.43|1907.18|1898.48|1907.2|1898.5|1907.04|1898.34|15
1626554310000|2021-07-17 20:38:30|1907.2|1898.5|1907.15|1898.45|1907.2|1898.5|1907.15|1898.45|21
1626554320000|2021-07-17 20:38:40|1907.17|1898.47|1907.15|1898.45|1907.18|1898.48|1907.15|1898.45|22
1626554330000|2021-07-17 20:38:50|1907.16|1898.46|1907.15|1898.45|1907.19|1898.49|1907.14|1898.44|7
1626554340000|2021-07-17 20:39:00|1907.14|1898.44|1906.43|1897.73|1907.14|1898.44|1906.38|1897.68|11
1626554350000|2021-07-17 20:39:10|1906.44|1897.74|1907.3|1898.6|1907.37|1898.67|1906.43|1897.73|31
1626554360000|2021-07-17 20:39:20|1907.29|1898.59|1907.46|1898.76|1907.48|1898.78|1907.27|1898.57|12
1626554370000|2021-07-17 20:39:30|1907.5|1898.8|1907.96|1899.26|1907.98|1899.28|1907.5|1898.8|18
1626554380000|2021-07-17 20:39:40|1908.01|1899.31|1907.9|1899.2|1908.18|1899.48|1907.84|1899.14|23
1626554390000|2021-07-17 20:39:50|1907.92|1899.22|1908.08|1899.38|1908.08|1899.38|1907.88|1899.18|20
1626554400000|2021-07-17 20:40:00|1908.07|1899.37|1907.61|1898.91|1908.07|1899.37|1907.59|1898.89|18
1626554410000|2021-07-17 20:40:10|1907.6|1898.9|1907.35|1898.65|1907.79|1899.09|1907.33|1898.63|22
1626554420000|2021-07-17 20:40:20|1907.22|1898.52|1907.53|1898.83|1907.56|1898.86|1907.19|1898.49|22
1626554430000|2021-07-17 20:40:30|1907.51|1898.81|1907.54|1898.84|1907.57|1898.87|1907.49|1898.79|13
1626554440000|2021-07-17 20:40:40|1907.56|1898.86|1907.94|1899.24|1907.95|1899.25|1907.55|1898.85|19
1626554450000|2021-07-17 20:40:50|1907.95|1899.25|1907.73|1899.03|1907.95|1899.25|1907.53|1898.83|19
1626554460000|2021-07-17 20:41:00|1907.76|1899.06|1907.56|1898.86|1907.76|1899.06|1907.55|1898.85|12
1626554470000|2021-07-17 20:41:10|1907.55|1898.85|1907.21|1898.51|1907.59|1898.89|1907.21|1898.51|13
1626554480000|2021-07-17 20:41:20|1907.23|1898.53|1907.19|1898.49|1907.25|1898.55|1907.12|1898.42|14
1626554490000|2021-07-17 20:41:30|1907.29|1898.59|1907.22|1898.52|1907.36|1898.66|1907.2|1898.5|5
1626554500000|2021-07-17 20:41:40|1907.39|1898.69|1907.34|1898.64|1907.44|1898.74|1907.34|1898.64|14
1626554510000|2021-07-17 20:41:50|1907.35|1898.65|1907.48|1898.78|1907.48|1898.78|1907.35|1898.65|16
1626554520000|2021-07-17 20:42:00|1907.5|1898.8|1907.51|1898.81|1907.62|1898.92|1907.42|1898.72|24
1626554530000|2021-07-17 20:42:10|1907.5|1898.8|1908.62|1899.92|1908.62|1899.92|1907.49|1898.79|26
1626554540000|2021-07-17 20:42:20|1908.65|1899.95|1908.59|1899.89|1908.69|1899.99|1908.57|1899.87|18
1626554550000|2021-07-17 20:42:30|1908.57|1899.87|1908.2|1899.5|1908.6|1899.9|1908.07|1899.37|27
1626554560000|2021-07-17 20:42:40|1908.19|1899.49|1908.43|1899.73|1908.43|1899.73|1908.17|1899.47|20
1626554570000|2021-07-17 20:42:50|1908.41|1899.71|1908.36|1899.66|1908.43|1899.73|1908.27|1899.57|22
1626554580000|2021-07-17 20:43:00|1908.42|1899.72|1908.31|1899.61|1908.67|1899.97|1908.3|1899.6|24
1626554590000|2021-07-17 20:43:10|1908.3|1899.6|1908.78|1900.08|1908.8|1900.1|1908.27|1899.57|17
1626554600000|2021-07-17 20:43:20|1908.81|1900.11|1908.73|1900.03|1908.86|1900.16|1908.67|1899.97|17
1626554610000|2021-07-17 20:43:30|1908.76|1900.06|1909.12|1900.42|1909.12|1900.42|1908.7|1900|22
1626554620000|2021-07-17 20:43:40|1909.13|1900.43|1909.64|1900.94|1909.64|1900.94|1909.13|1900.43|21
1626554630000|2021-07-17 20:43:50|1909.62|1900.92|1910.38|1901.68|1910.38|1901.68|1909.62|1900.92|19
1626554640000|2021-07-17 20:44:00|1910.35|1901.65|1909.95|1901.25|1910.49|1901.79|1909.65|1900.95|24
1626554650000|2021-07-17 20:44:10|1909.94|1901.24|1910.4|1901.7|1910.4|1901.7|1909.9|1901.2|27
1626554660000|2021-07-17 20:44:20|1910.39|1901.69|1910.12|1901.42|1910.42|1901.72|1910.12|1901.42|11
1626554670000|2021-07-17 20:44:30|1910.14|1901.44|1910.13|1901.43|1910.3|1901.6|1910.13|1901.43|13
1626554680000|2021-07-17 20:44:40|1910.23|1901.53|1910.32|1901.62|1910.4|1901.7|1910.19|1901.49|17
1626554690000|2021-07-17 20:44:50|1910.21|1901.51|1909.94|1901.24|1910.21|1901.51|1909.92|1901.22|17
1626554700000|2021-07-17 20:45:00|1909.92|1901.22|1910.15|1901.45|1910.32|1901.62|1909.91|1901.21|19
1626554710000|2021-07-17 20:45:10|1910.21|1901.51|1910.47|1901.77|1910.48|1901.78|1910.21|1901.51|7
1626554720000|2021-07-17 20:45:20|1910.48|1901.78|1910.43|1901.73|1910.49|1901.79|1910.42|1901.72|14
1626554730000|2021-07-17 20:45:30|1910.44|1901.74|1910.82|1902.12|1910.82|1902.12|1910.42|1901.72|18
1626554740000|2021-07-17 20:45:40|1910.81|1902.11|1909.55|1900.85|1910.96|1902.26|1909.55|1900.85|30
1626554750000|2021-07-17 20:45:50|1909.57|1900.87|1909.2|1900.5|1909.58|1900.88|1909.17|1900.47|34
1626554760000|2021-07-17 20:46:00|1909.22|1900.52|1909.27|1900.57|1909.27|1900.57|1909.22|1900.52|25
1626554770000|2021-07-17 20:46:10|1909.26|1900.56|1909.61|1900.91|1909.61|1900.91|1909.26|1900.56|20
1626554780000|2021-07-17 20:46:20|1909.68|1900.98|1909.65|1900.95|1909.68|1900.98|1909.65|1900.95|8
1626554790000|2021-07-17 20:46:30|1909.68|1900.98|1909.62|1900.92|1909.69|1900.99|1909.58|1900.88|14
1626554800000|2021-07-17 20:46:40|1909.65|1900.95|1909.67|1900.97|1909.67|1900.97|1909.64|1900.94|6
1626554810000|2021-07-17 20:46:50|1909.66|1900.96|1909.66|1900.96|1909.66|1900.96|1909.66|1900.96|1
1626554820000|2021-07-17 20:47:00|1909.64|1900.94|1908.82|1900.12|1909.64|1900.94|1908.82|1900.12|19
1626554830000|2021-07-17 20:47:10|1908.77|1900.07|1908.45|1899.75|1908.77|1900.07|1908.37|1899.67|25
1626554840000|2021-07-17 20:47:20|1908.43|1899.73|1908.54|1899.84|1908.58|1899.88|1908.39|1899.69|16
1626554850000|2021-07-17 20:47:30|1908.52|1899.82|1908.28|1899.58|1908.56|1899.86|1908.28|1899.58|14
1626554860000|2021-07-17 20:47:40|1907.98|1899.28|1907.8|1899.1|1907.98|1899.28|1907.8|1899.1|20
1626554870000|2021-07-17 20:47:50|1907.82|1899.12|1907.97|1899.27|1908.03|1899.33|1907.79|1899.09|28
1626554880000|2021-07-17 20:48:00|1908|1899.3|1907.82|1899.12|1908.08|1899.38|1907.82|1899.12|21
1626554890000|2021-07-17 20:48:10|1907.84|1899.14|1907.74|1899.04|1907.85|1899.15|1907.71|1899.01|9
1626554900000|2021-07-17 20:48:20|1907.78|1899.08|1907.92|1899.22|1908.06|1899.36|1907.78|1899.08|12
1626554910000|2021-07-17 20:48:30|1907.94|1899.24|1907.7|1899|1907.94|1899.24|1907.7|1899|4
1626554920000|2021-07-17 20:48:40|1907.67|1898.97|1907.64|1898.94|1907.73|1899.03|1907.6|1898.9|15
1626554930000|2021-07-17 20:48:50|1907.72|1899.02|1907.81|1899.11|1908.01|1899.31|1907.72|1899.02|10
1626554940000|2021-07-17 20:49:00|1907.8|1899.1|1907.53|1898.83|1907.8|1899.1|1907.45|1898.75|18
1626554950000|2021-07-17 20:49:10|1907.6|1898.9|1907.71|1899.01|1907.75|1899.05|1907.6|1898.9|7
1626554960000|2021-07-17 20:49:20|1907.7|1899|1907.37|1898.67|1907.7|1899|1907.35|1898.65|15
1626554970000|2021-07-17 20:49:30|1907.39|1898.69|1906.98|1898.28|1907.39|1898.69|1906.92|1898.22|25
1626554980000|2021-07-17 20:49:40|1906.99|1898.29|1906.99|1898.29|1907|1898.3|1906.96|1898.26|16
1626554990000|2021-07-17 20:49:50|1907|1898.3|1906.86|1898.16|1907|1898.3|1906.73|1898.03|25
1626555000000|2021-07-17 20:50:00|1906.87|1898.17|1908.82|1900.12|1908.85|1900.15|1906.81|1898.11|33
1626555010000|2021-07-17 20:50:10|1908.83|1900.13|1908.72|1900.02|1908.88|1900.18|1908.47|1899.77|28
1626555020000|2021-07-17 20:50:20|1908.7|1900|1908.86|1900.16|1908.86|1900.16|1908.67|1899.97|14
1626555030000|2021-07-17 20:50:30|1908.88|1900.18|1908.95|1900.25|1908.95|1900.25|1908.88|1900.18|5
1626555040000|2021-07-17 20:50:40|1908.9|1900.2|1908.95|1900.25|1908.95|1900.25|1908.9|1900.2|2
1626555050000|2021-07-17 20:50:50|1909.01|1900.31|1909.22|1900.52|1909.22|1900.52|1909.01|1900.31|11
1626555060000|2021-07-17 20:51:00|1909.31|1900.61|1909.35|1900.65|1909.43|1900.73|1909.31|1900.61|19
1626555070000|2021-07-17 20:51:10|1909.38|1900.68|1909.7|1901|1909.73|1901.03|1909.38|1900.68|12
1626555080000|2021-07-17 20:51:20|1909.71|1901.01|1910.37|1901.67|1910.39|1901.69|1909.71|1901.01|17
1626555090000|2021-07-17 20:51:30|1910.36|1901.66|1910.21|1901.51|1910.36|1901.66|1910.2|1901.5|9
1626555100000|2021-07-17 20:51:40|1910.22|1901.52|1910.2|1901.5|1910.25|1901.55|1910.19|1901.49|5
1626555110000|2021-07-17 20:51:50|1910.21|1901.51|1910.53|1901.83|1910.53|1901.83|1910.21|1901.51|9
1626555120000|2021-07-17 20:52:00|1910.56|1901.86|1910.61|1901.91|1910.63|1901.93|1910.56|1901.86|12
1626555130000|2021-07-17 20:52:10|1910.58|1901.88|1911.11|1902.41|1911.26|1902.56|1910.58|1901.88|11
1626555140000|2021-07-17 20:52:20|1910.94|1902.24|1911.19|1902.49|1911.19|1902.49|1910.69|1901.99|13
1626555150000|2021-07-17 20:52:30|1911.11|1902.41|1911.34|1902.64|1911.35|1902.65|1911.07|1902.37|20
1626555160000|2021-07-17 20:52:40|1911.35|1902.65|1911.35|1902.65|1911.36|1902.66|1911.33|1902.63|22
1626555170000|2021-07-17 20:52:50|1911.34|1902.64|1911.35|1902.65|1911.35|1902.65|1911.3|1902.6|6
1626555180000|2021-07-17 20:53:00|1911.36|1902.66|1909.72|1901.02|1911.36|1902.66|1909.7|1901|31
1626555190000|2021-07-17 20:53:10|1909.74|1901.04|1910.62|1901.92|1910.62|1901.92|1909.74|1901.04|27
1626555200000|2021-07-17 20:53:20|1910.61|1901.91|1909.93|1901.23|1910.69|1901.99|1909.93|1901.23|20
1626555210000|2021-07-17 20:53:30|1909.95|1901.25|1910.36|1901.66|1910.36|1901.66|1909.78|1901.08|23
1626555220000|2021-07-17 20:53:40|1910.33|1901.63|1910.06|1901.36|1910.36|1901.66|1910.06|1901.36|19
1626555230000|2021-07-17 20:53:50|1910.03|1901.33|1910.31|1901.61|1910.36|1901.66|1910|1901.3|16
1626555240000|2021-07-17 20:54:00|1910.3|1901.6|1910.31|1901.61|1910.34|1901.64|1910.19|1901.49|15
1626555250000|2021-07-17 20:54:10|1910.3|1901.6|1910.33|1901.63|1910.35|1901.65|1910.29|1901.59|11
1626555260000|2021-07-17 20:54:20|1910.32|1901.62|1909.68|1900.98|1910.32|1901.62|1909.68|1900.98|24
1626555270000|2021-07-17 20:54:30|1909.67|1900.97|1909.31|1900.61|1909.67|1900.97|1909.31|1900.61|20
1626555280000|2021-07-17 20:54:40|1909.3|1900.6|1908.56|1899.86|1909.3|1900.6|1908.53|1899.83|23
1626555290000|2021-07-17 20:54:50|1908.55|1899.85|1908.58|1899.88|1908.66|1899.96|1908.47|1899.77|19
1626555300000|2021-07-17 20:55:00|1908.56|1899.86|1908.67|1899.97|1908.67|1899.97|1908.5|1899.8|11
1626555310000|2021-07-17 20:55:10|1908.41|1899.71|1908.27|1899.57|1908.42|1899.72|1908.26|1899.56|12
1626555320000|2021-07-17 20:55:20|1908.25|1899.55|1908.16|1899.46|1908.25|1899.55|1908.14|1899.44|27
1626555330000|2021-07-17 20:55:30|1908.17|1899.47|1907.99|1899.29|1908.17|1899.47|1907.91|1899.21|19
1626555340000|2021-07-17 20:55:40|1907.97|1899.27|1907.25|1898.55|1907.97|1899.27|1907.19|1898.49|29
1626555350000|2021-07-17 20:55:50|1907.21|1898.51|1907.01|1898.31|1907.21|1898.51|1907.01|1898.31|30
1626555360000|2021-07-17 20:56:00|1907|1898.3|1907|1898.3|1907.14|1898.44|1907|1898.3|23
1626555370000|2021-07-17 20:56:10|1907.01|1898.31|1907.15|1898.45|1907.15|1898.45|1907.01|1898.31|20
1626555380000|2021-07-17 20:56:20|1907.12|1898.42|1906.62|1897.92|1907.15|1898.45|1906.62|1897.92|10
1626555390000|2021-07-17 20:56:30|1906.59|1897.89|1906.58|1897.88|1906.62|1897.92|1906.58|1897.88|12
1626555400000|2021-07-17 20:56:40|1906.59|1897.89|1906.67|1897.97|1906.67|1897.97|1906.58|1897.88|22
1626555410000|2021-07-17 20:56:50|1906.68|1897.98|1906.54|1897.84|1906.68|1897.98|1906.53|1897.83|12
1626555420000|2021-07-17 20:57:00|1906.53|1897.83|1906.47|1897.77|1906.55|1897.85|1906.47|1897.77|16
1626555430000|2021-07-17 20:57:10|1906.48|1897.78|1906.46|1897.76|1906.51|1897.81|1906.42|1897.72|22
1626555440000|2021-07-17 20:57:20|1906.44|1897.74|1906.48|1897.78|1906.48|1897.78|1906.44|1897.74|12
1626555450000|2021-07-17 20:57:30|1906.51|1897.81|1906.1|1897.4|1906.53|1897.83|1906.08|1897.38|22
1626555460000|2021-07-17 20:57:40|1906.11|1897.41|1905.17|1896.47|1906.11|1897.41|1905.15|1896.45|21
1626555470000|2021-07-17 20:57:50|1905.18|1896.48|1905.54|1896.84|1905.86|1897.16|1905.13|1896.43|32
1626555480000|2021-07-17 20:58:00|1905.55|1896.85|1905.47|1896.77|1905.57|1896.87|1905.34|1896.64|31
1626555490000|2021-07-17 20:58:10|1905.49|1896.79|1905.79|1897.09|1905.81|1897.11|1905.49|1896.79|24
1626555500000|2021-07-17 20:58:20|1905.81|1897.11|1906.24|1897.54|1906.24|1897.54|1905.76|1897.06|22
1626555510000|2021-07-17 20:58:30|1906.27|1897.57|1905.26|1896.56|1906.31|1897.61|1905.24|1896.54|25
1626555520000|2021-07-17 20:58:40|1905.24|1896.54|1905.24|1896.54|1905.34|1896.64|1905.24|1896.54|8
1626555530000|2021-07-17 20:58:50|1905.18|1896.48|1904.7|1896|1905.23|1896.53|1904.65|1895.95|20
1626555540000|2021-07-17 20:59:00|1904.69|1895.99|1904.25|1895.55|1904.74|1896.04|1904.25|1895.55|29
1626555550000|2021-07-17 20:59:10|1904.24|1895.54|1903.79|1895.09|1904.24|1895.54|1903.79|1895.09|16
1626555560000|2021-07-17 20:59:20|1903.76|1895.06|1903.55|1894.85|1903.78|1895.08|1903.05|1894.35|30
1626555570000|2021-07-17 20:59:30|1903.57|1894.87|1903.24|1894.54|1903.57|1894.87|1903.22|1894.52|30
1626555580000|2021-07-17 20:59:40|1903.25|1894.55|1903.16|1894.46|1903.32|1894.62|1903.16|1894.46|28
1626555590000|2021-07-17 20:59:50|1903.17|1894.47|1903.16|1894.46|1903.21|1894.51|1903.13|1894.43|19
1626555600000|2021-07-17 21:00:00|1903.17|1894.47|1904.5|1895.8|1904.56|1895.86|1903.17|1894.47|30
1626555610000|2021-07-17 21:00:10|1904.52|1895.82|1905.04|1896.34|1905.04|1896.34|1904.47|1895.77|27
1626555620000|2021-07-17 21:00:20|1905.09|1896.39|1905.2|1896.5|1905.5|1896.8|1905.09|1896.39|28
1626555630000|2021-07-17 21:00:30|1905.21|1896.51|1904.5|1895.8|1905.21|1896.51|1904.49|1895.79|25
1626555640000|2021-07-17 21:00:40|1904.51|1895.81|1904.48|1895.78|1904.65|1895.95|1904.43|1895.73|27
1626555650000|2021-07-17 21:00:50|1904.43|1895.73|1903.05|1894.35|1904.43|1895.73|1903.04|1894.34|26
1626555660000|2021-07-17 21:01:00|1903.02|1894.32|1902.1|1893.4|1903.02|1894.32|1902.1|1893.4|38
1626555670000|2021-07-17 21:01:10|1902.08|1893.38|1901.89|1893.19|1902.19|1893.49|1901.89|1893.19|38
1626555680000|2021-07-17 21:01:20|1901.87|1893.17|1899.52|1890.82|1901.87|1893.17|1899.52|1890.82|26
1626555690000|2021-07-17 21:01:30|1899.39|1890.69|1899.12|1890.42|1899.39|1890.69|1898.62|1889.92|31
1626555700000|2021-07-17 21:01:40|1899.08|1890.38|1898.93|1890.23|1899.13|1890.43|1898.9|1890.2|34
1626555710000|2021-07-17 21:01:50|1898.97|1890.27|1899.65|1890.95|1899.65|1890.95|1898.9|1890.2|30
1626555720000|2021-07-17 21:02:00|1899.66|1890.96|1900.67|1891.97|1900.87|1892.17|1899.61|1890.91|28
1626555730000|2021-07-17 21:02:10|1900.68|1891.98|1900.79|1892.09|1900.79|1892.09|1900.67|1891.97|26
1626555740000|2021-07-17 21:02:20|1900.82|1892.12|1901.34|1892.64|1901.34|1892.64|1900.82|1892.12|14
1626555750000|2021-07-17 21:02:30|1901.26|1892.56|1901.31|1892.61|1901.38|1892.68|1901.24|1892.54|17
1626555760000|2021-07-17 21:02:40|1901.32|1892.62|1901.28|1892.58|1901.32|1892.62|1901.21|1892.51|10
1626555770000|2021-07-17 21:02:50|1901.31|1892.61|1901.69|1892.99|1901.73|1893.03|1901.31|1892.61|19
1626555780000|2021-07-17 21:03:00|1901.7|1893|1899.66|1890.96|1901.7|1893|1899.66|1890.96|26
1626555790000|2021-07-17 21:03:10|1899.5|1890.8|1899.2|1890.5|1899.5|1890.8|1899.08|1890.38|37
1626555800000|2021-07-17 21:03:20|1899.28|1890.58|1899.55|1890.85|1899.63|1890.93|1899.12|1890.42|36
1626555810000|2021-07-17 21:03:30|1899.58|1890.88|1900.28|1891.58|1900.28|1891.58|1899.58|1890.88|20
1626555820000|2021-07-17 21:03:40|1900.26|1891.56|1900.03|1891.33|1900.43|1891.73|1899.97|1891.27|26
1626555830000|2021-07-17 21:03:50|1900.02|1891.32|1900.06|1891.36|1900.11|1891.41|1900.02|1891.32|19
1626555840000|2021-07-17 21:04:00|1900.08|1891.38|1900.06|1891.36|1900.08|1891.38|1900.01|1891.31|25
1626555850000|2021-07-17 21:04:10|1900.05|1891.35|1901.11|1892.41|1901.11|1892.41|1900.05|1891.35|29
1626555860000|2021-07-17 21:04:20|1901.14|1892.44|1901.02|1892.32|1901.42|1892.72|1901.02|1892.32|25
1626555870000|2021-07-17 21:04:30|1901|1892.3|1900.67|1891.97|1901.06|1892.36|1900.65|1891.95|26
1626555880000|2021-07-17 21:04:40|1900.66|1891.96|1900.01|1891.31|1900.76|1892.06|1900.01|1891.31|25
1626555890000|2021-07-17 21:04:50|1900|1891.3|1899.81|1891.11|1900|1891.3|1899.8|1891.1|11
1626555900000|2021-07-17 21:05:00|1899.8|1891.1|1898.87|1890.17|1899.8|1891.1|1898.87|1890.17|25
1626555910000|2021-07-17 21:05:10|1898.91|1890.21|1898.01|1889.31|1898.91|1890.21|1897.68|1888.98|29
1626555920000|2021-07-17 21:05:20|1898.11|1889.41|1898.48|1889.78|1898.48|1889.78|1897.88|1889.18|21
1626555930000|2021-07-17 21:05:30|1898.76|1890.06|1899.91|1891.21|1900.13|1891.43|1898.76|1890.06|30
1626555940000|2021-07-17 21:05:40|1899.96|1891.26|1899.86|1891.16|1900.08|1891.38|1899.78|1891.08|23
1626555950000|2021-07-17 21:05:50|1899.88|1891.18|1900.4|1891.7|1900.4|1891.7|1899.86|1891.16|20
1626555960000|2021-07-17 21:06:00|1900.44|1891.74|1900.83|1892.13|1900.83|1892.13|1900.44|1891.74|17
1626555970000|2021-07-17 21:06:10|1900.8|1892.1|1901.06|1892.36|1901.06|1892.36|1900.8|1892.1|14
1626555980000|2021-07-17 21:06:20|1901.09|1892.39|1901.27|1892.57|1901.87|1893.17|1901.08|1892.38|29
1626555990000|2021-07-17 21:06:30|1901.29|1892.59|1901.53|1892.83|1901.53|1892.83|1901.18|1892.48|23
1626556000000|2021-07-17 21:06:40|1901.57|1892.87|1901.88|1893.18|1901.88|1893.18|1901.57|1892.87|16
1626556010000|2021-07-17 21:06:50|1901.86|1893.16|1901.98|1893.28|1902.01|1893.31|1901.7|1893|18
1626556020000|2021-07-17 21:07:00|1901.93|1893.23|1901.49|1892.79|1901.93|1893.23|1901.4|1892.7|21
1626556030000|2021-07-17 21:07:10|1901.5|1892.8|1901.98|1893.28|1901.98|1893.28|1901.5|1892.8|19
1626556040000|2021-07-17 21:07:20|1902.02|1893.32|1902.25|1893.55|1902.26|1893.56|1901.93|1893.23|22
1626556050000|2021-07-17 21:07:30|1902.3|1893.6|1902.07|1893.37|1902.32|1893.62|1901.92|1893.22|28
1626556060000|2021-07-17 21:07:40|1902.06|1893.36|1902.06|1893.36|1902.11|1893.41|1902.06|1893.36|22
1626556070000|2021-07-17 21:07:50|1902.14|1893.44|1902.74|1894.04|1902.74|1894.04|1902.14|1893.44|27
1626556080000|2021-07-17 21:08:00|1902.76|1894.06|1902.64|1893.94|1902.76|1894.06|1902.59|1893.89|31
1626556090000|2021-07-17 21:08:10|1902.57|1893.87|1902.66|1893.96|1902.66|1893.96|1902.49|1893.79|17
1626556100000|2021-07-17 21:08:20|1902.67|1893.97|1902.58|1893.88|1902.68|1893.98|1902.57|1893.87|19
1626556110000|2021-07-17 21:08:30|1902.59|1893.89|1902.6|1893.9|1902.61|1893.91|1902.59|1893.89|6
1626556120000|2021-07-17 21:08:40|1902.61|1893.91|1902.57|1893.87|1902.63|1893.93|1902.47|1893.77|15
1626556130000|2021-07-17 21:08:50|1902.55|1893.85|1901.6|1892.9|1902.57|1893.87|1901.6|1892.9|22
1626556140000|2021-07-17 21:09:00|1901.61|1892.91|1900.97|1892.27|1901.63|1892.93|1900.95|1892.25|25
1626556150000|2021-07-17 21:09:10|1900.96|1892.26|1900.93|1892.23|1901.04|1892.34|1900.93|1892.23|23
1626556160000|2021-07-17 21:09:20|1900.99|1892.29|1901.6|1892.9|1901.6|1892.9|1900.99|1892.29|20
1626556170000|2021-07-17 21:09:30|1901.57|1892.87|1901.75|1893.05|1901.75|1893.05|1901.54|1892.84|17
1626556180000|2021-07-17 21:09:40|1901.73|1893.03|1901.74|1893.04|1901.75|1893.05|1901.64|1892.94|14
1626556190000|2021-07-17 21:09:50|1901.72|1893.02|1901.7|1893|1901.79|1893.09|1901.7|1893|4
1626556200000|2021-07-17 21:10:00|1901.73|1893.03|1902.01|1893.31|1902.02|1893.32|1901.73|1893.03|14
1626556210000|2021-07-17 21:10:10|1902|1893.3|1902|1893.3|1902.01|1893.31|1901.98|1893.28|13
1626556220000|2021-07-17 21:10:20|1902.01|1893.31|1902.05|1893.35|1902.08|1893.38|1901.99|1893.29|14
1626556230000|2021-07-17 21:10:30|1902.06|1893.36|1901.99|1893.29|1902.08|1893.38|1901.99|1893.29|11
1626556240000|2021-07-17 21:10:40|1902|1893.3|1902.03|1893.33|1902.03|1893.33|1901.99|1893.29|3
1626556250000|2021-07-17 21:10:50|1902.02|1893.32|1901.99|1893.29|1902.05|1893.35|1901.98|1893.28|6
1626556260000|2021-07-17 21:11:00|1901.98|1893.28|1901.89|1893.19|1902.08|1893.38|1901.88|1893.18|20
1626556270000|2021-07-17 21:11:10|1901.9|1893.2|1901.92|1893.22|1901.99|1893.29|1901.83|1893.13|16
1626556280000|2021-07-17 21:11:20|1901.93|1893.23|1901.93|1893.23|1901.96|1893.26|1901.9|1893.2|18
1626556290000|2021-07-17 21:11:30|1901.97|1893.27|1902.6|1893.9|1902.72|1894.02|1901.97|1893.27|21
1626556300000|2021-07-17 21:11:40|1902.61|1893.91|1903.06|1894.36|1903.06|1894.36|1902.6|1893.9|28
1626556310000|2021-07-17 21:11:50|1903.1|1894.4|1903.44|1894.74|1903.62|1894.92|1903.08|1894.38|20
1626556320000|2021-07-17 21:12:00|1903.38|1894.68|1902.84|1894.14|1903.39|1894.69|1902.82|1894.12|25
1626556330000|2021-07-17 21:12:10|1902.85|1894.15|1902.7|1894|1903.1|1894.4|1902.68|1893.98|19
1626556340000|2021-07-17 21:12:20|1902.69|1893.99|1902.63|1893.93|1902.79|1894.09|1902.57|1893.87|26
1626556350000|2021-07-17 21:12:30|1902.62|1893.92|1902.69|1893.99|1902.71|1894.01|1902.61|1893.91|17
1626556360000|2021-07-17 21:12:40|1902.71|1894.01|1902.58|1893.88|1902.71|1894.01|1902.58|1893.88|6
1626556370000|2021-07-17 21:12:50|1902.59|1893.89|1902.56|1893.86|1902.59|1893.89|1902.54|1893.84|7
1626556380000|2021-07-17 21:13:00|1902.58|1893.88|1902.55|1893.85|1902.58|1893.88|1902.55|1893.85|3
1626556390000|2021-07-17 21:13:10|1902.54|1893.84|1902.86|1894.16|1902.86|1894.16|1902.54|1893.84|12
1626556400000|2021-07-17 21:13:20|1902.85|1894.15|1903.84|1895.14|1903.87|1895.17|1902.85|1894.15|21
1626556410000|2021-07-17 21:13:30|1903.83|1895.13|1904.21|1895.51|1904.22|1895.52|1903.83|1895.13|14
1626556420000|2021-07-17 21:13:40|1904.19|1895.49|1904.39|1895.69|1904.39|1895.69|1904.18|1895.48|14
1626556430000|2021-07-17 21:13:50|1904.41|1895.71|1904.9|1896.2|1904.92|1896.22|1904.36|1895.66|18
1626556440000|2021-07-17 21:14:00|1904.87|1896.17|1904.38|1895.68|1904.87|1896.17|1904.33|1895.63|29
1626556450000|2021-07-17 21:14:10|1904.37|1895.67|1904.06|1895.36|1904.37|1895.67|1904.06|1895.36|21
1626556460000|2021-07-17 21:14:20|1904.07|1895.37|1904.15|1895.45|1904.15|1895.45|1904.01|1895.31|8
1626556470000|2021-07-17 21:14:30|1904.11|1895.41|1904|1895.3|1904.11|1895.41|1903.97|1895.27|31
1626556480000|2021-07-17 21:14:40|1903.99|1895.29|1904.07|1895.37|1904.11|1895.41|1903.99|1895.29|25
1626556490000|2021-07-17 21:14:50|1904.11|1895.41|1904.15|1895.45|1904.21|1895.51|1904.07|1895.37|22
1626556500000|2021-07-17 21:15:00|1904.14|1895.44|1904.21|1895.51|1904.23|1895.53|1904.08|1895.38|23
1626556510000|2021-07-17 21:15:10|1904.2|1895.5|1904.35|1895.65|1904.38|1895.68|1904.2|1895.5|18
1626556520000|2021-07-17 21:15:20|1904.36|1895.66|1904.45|1895.75|1904.46|1895.76|1904.36|1895.66|16
1626556530000|2021-07-17 21:15:30|1904.44|1895.74|1904.88|1896.18|1904.88|1896.18|1904.42|1895.72|23
1626556540000|2021-07-17 21:15:40|1904.87|1896.17|1904.89|1896.19|1904.91|1896.21|1904.8|1896.1|22
1626556550000|2021-07-17 21:15:50|1904.9|1896.2|1904.97|1896.27|1904.97|1896.27|1904.85|1896.15|26
1626556560000|2021-07-17 21:16:00|1904.96|1896.26|1904.95|1896.25|1904.99|1896.29|1904.92|1896.22|24
1626556570000|2021-07-17 21:16:10|1904.93|1896.23|1904.94|1896.24|1904.95|1896.25|1904.9|1896.2|19
1626556580000|2021-07-17 21:16:20|1904.96|1896.26|1904.95|1896.25|1905.03|1896.33|1904.9|1896.2|20
1626556590000|2021-07-17 21:16:30|1904.98|1896.28|1905.1|1896.4|1905.11|1896.41|1904.98|1896.28|25
1626556600000|2021-07-17 21:16:40|1905.12|1896.42|1905.2|1896.5|1905.21|1896.51|1905.08|1896.38|20
1626556610000|2021-07-17 21:16:50|1905.23|1896.53|1905.78|1897.08|1905.8|1897.1|1905.23|1896.53|22
1626556620000|2021-07-17 21:17:00|1905.83|1897.13|1905.96|1897.26|1905.98|1897.28|1905.79|1897.09|26
1626556630000|2021-07-17 21:17:10|1905.94|1897.24|1905.95|1897.25|1905.96|1897.26|1905.91|1897.21|17
1626556640000|2021-07-17 21:17:20|1905.94|1897.24|1906.22|1897.52|1906.28|1897.58|1905.94|1897.24|22
1626556650000|2021-07-17 21:17:30|1906.23|1897.53|1906.31|1897.61|1906.36|1897.66|1906.19|1897.49|27
1626556660000|2021-07-17 21:17:40|1906.32|1897.62|1906.27|1897.57|1906.42|1897.72|1906.24|1897.54|24
1626556670000|2021-07-17 21:17:50|1906.21|1897.51|1906.29|1897.59|1906.29|1897.59|1906.21|1897.51|25
1626556680000|2021-07-17 21:18:00|1906.26|1897.56|1906.16|1897.46|1906.28|1897.58|1906.16|1897.46|24
1626556690000|2021-07-17 21:18:10|1906.17|1897.47|1906.21|1897.51|1906.38|1897.68|1906.17|1897.47|22
1626556700000|2021-07-17 21:18:20|1906.22|1897.52|1906.18|1897.48|1906.22|1897.52|1906.17|1897.47|12
1626556710000|2021-07-17 21:18:30|1906.19|1897.49|1906.28|1897.58|1906.3|1897.6|1906.19|1897.49|17
1626556720000|2021-07-17 21:18:40|1906.3|1897.6|1906.23|1897.53|1906.33|1897.63|1905.8|1897.1|24
1626556730000|2021-07-17 21:18:50|1906.12|1897.42|1906.14|1897.44|1906.14|1897.44|1906.12|1897.42|2
1626556740000|2021-07-17 21:19:00|1906.13|1897.43|1906.12|1897.42|1906.13|1897.43|1906.12|1897.42|2
1626556750000|2021-07-17 21:19:10|1906.14|1897.44|1906.17|1897.47|1906.21|1897.51|1906.12|1897.42|6
1626556760000|2021-07-17 21:19:20|1906.19|1897.49|1906.19|1897.49|1906.27|1897.57|1906.19|1897.49|21
1626556770000|2021-07-17 21:19:30|1906.18|1897.48|1906.32|1897.62|1906.32|1897.62|1906.15|1897.45|16
1626556780000|2021-07-17 21:19:40|1906.33|1897.63|1905.41|1896.71|1906.37|1897.67|1905.41|1896.71|22
1626556790000|2021-07-17 21:19:50|1905.36|1896.66|1906.04|1897.34|1906.06|1897.36|1905.01|1896.31|32
1626556800000|2021-07-17 21:20:00|1906.09|1897.39|1906.04|1897.34|1906.09|1897.39|1906.04|1897.34|15
1626556810000|2021-07-17 21:20:10|1906.01|1897.31|1906.78|1898.08|1906.85|1898.15|1906|1897.3|23
1626556820000|2021-07-17 21:20:20|1906.79|1898.09|1907.3|1898.6|1907.3|1898.6|1906.79|1898.09|16
1626556830000|2021-07-17 21:20:30|1907.28|1898.58|1907.61|1898.91|1907.63|1898.93|1907.28|1898.58|19
1626556840000|2021-07-17 21:20:40|1907.76|1899.06|1908.04|1899.34|1908.07|1899.37|1907.76|1899.06|19
1626556850000|2021-07-17 21:20:50|1908.11|1899.41|1908.05|1899.35|1908.11|1899.41|1908|1899.3|12
1626556860000|2021-07-17 21:21:00|1908.06|1899.36|1907.74|1899.04|1908.09|1899.39|1907.49|1898.79|15
1626556870000|2021-07-17 21:21:10|1907.81|1899.11|1908.12|1899.42|1908.12|1899.42|1907.81|1899.11|6
1626556880000|2021-07-17 21:21:20|1908.16|1899.46|1908.23|1899.53|1908.23|1899.53|1908.16|1899.46|7
1626556890000|2021-07-17 21:21:30|1908.21|1899.51|1908.4|1899.7|1908.41|1899.71|1908.21|1899.51|17
1626556900000|2021-07-17 21:21:40|1908.42|1899.72|1908.49|1899.79|1908.56|1899.86|1908.38|1899.68|7
1626556910000|2021-07-17 21:21:50|1908.51|1899.81|1908.94|1900.24|1909.04|1900.34|1908.48|1899.78|28
1626556920000|2021-07-17 21:22:00|1908.92|1900.22|1909.06|1900.36|1909.06|1900.36|1908.91|1900.21|35
1626556930000|2021-07-17 21:22:10|1909.05|1900.35|1908.92|1900.22|1909.05|1900.35|1908.92|1900.22|33
1626556940000|2021-07-17 21:22:20|1908.96|1900.26|1908.37|1899.67|1909.04|1900.34|1908.37|1899.67|26
1626556950000|2021-07-17 21:22:30|1908.49|1899.79|1908.19|1899.49|1908.49|1899.79|1908.14|1899.44|24
1626556960000|2021-07-17 21:22:40|1908.17|1899.47|1908.12|1899.42|1908.18|1899.48|1908.12|1899.42|12
1626556970000|2021-07-17 21:22:50|1908.11|1899.41|1908.01|1899.31|1908.16|1899.46|1908.01|1899.31|19
1626556980000|2021-07-17 21:23:00|1908.17|1899.47|1908.28|1899.58|1908.34|1899.64|1908.02|1899.32|16
1626556990000|2021-07-17 21:23:10|1908.29|1899.59|1908.11|1899.41|1908.29|1899.59|1908.11|1899.41|21
1626557000000|2021-07-17 21:23:20|1908.12|1899.42|1908.09|1899.39|1908.15|1899.45|1908.08|1899.38|16
1626557010000|2021-07-17 21:23:30|1908.07|1899.37|1908.17|1899.47|1908.17|1899.47|1908.07|1899.37|18
1626557020000|2021-07-17 21:23:40|1908.22|1899.52|1908.59|1899.89|1908.59|1899.89|1908.12|1899.42|29
1626557030000|2021-07-17 21:23:50|1908.57|1899.87|1908.64|1899.94|1908.66|1899.96|1908.56|1899.86|21
1626557040000|2021-07-17 21:24:00|1908.68|1899.98|1908.33|1899.63|1908.68|1899.98|1908.3|1899.6|21
1626557050000|2021-07-17 21:24:10|1908.35|1899.65|1908.36|1899.66|1908.37|1899.67|1908.32|1899.62|9
1626557060000|2021-07-17 21:24:20|1908.35|1899.65|1908.36|1899.66|1908.36|1899.66|1908.29|1899.59|24
1626557070000|2021-07-17 21:24:30|1908.35|1899.65|1908.75|1900.05|1908.77|1900.07|1908.26|1899.56|23
1626557080000|2021-07-17 21:24:40|1908.79|1900.09|1908.67|1899.97|1908.79|1900.09|1908.65|1899.95|10
1626557090000|2021-07-17 21:24:50|1908.65|1899.95|1908.67|1899.97|1908.71|1900.01|1908.65|1899.95|13
1626557100000|2021-07-17 21:25:00|1908.7|1900|1908.95|1900.25|1908.96|1900.26|1908.68|1899.98|25
1626557110000|2021-07-17 21:25:10|1908.94|1900.24|1909.78|1901.08|1909.78|1901.08|1908.86|1900.16|15
1626557120000|2021-07-17 21:25:20|1909.8|1901.1|1909.82|1901.12|1909.83|1901.13|1909.75|1901.05|11
1626557130000|2021-07-17 21:25:30|1909.83|1901.13|1909.94|1901.24|1909.94|1901.24|1909.83|1901.13|12
1626557140000|2021-07-17 21:25:40|1909.95|1901.25|1910.1|1901.4|1910.1|1901.4|1909.93|1901.23|3
1626557150000|2021-07-17 21:25:50|1910.09|1901.39|1910.21|1901.51|1910.24|1901.54|1910.08|1901.38|29
1626557160000|2021-07-17 21:26:00|1910.19|1901.49|1910.3|1901.6|1910.3|1901.6|1910.19|1901.49|14
1626557170000|2021-07-17 21:26:10|1910.23|1901.53|1910.31|1901.61|1910.31|1901.61|1910.21|1901.51|4
1626557180000|2021-07-17 21:26:20|1910.28|1901.58|1910.3|1901.6|1910.3|1901.6|1910.27|1901.57|5
1626557190000|2021-07-17 21:26:30|1910.33|1901.63|1910.34|1901.64|1910.34|1901.64|1910.3|1901.6|13
1626557200000|2021-07-17 21:26:40|1910.33|1901.63|1910.52|1901.82|1910.53|1901.83|1910.32|1901.62|16
1626557210000|2021-07-17 21:26:50|1910.51|1901.81|1910.41|1901.71|1910.52|1901.82|1910.39|1901.69|23
1626557220000|2021-07-17 21:27:00|1910.42|1901.72|1911.34|1902.64|1911.34|1902.64|1910.39|1901.69|28
1626557230000|2021-07-17 21:27:10|1911.33|1902.63|1910.96|1902.26|1911.65|1902.95|1910.96|1902.26|29
1626557240000|2021-07-17 21:27:20|1910.95|1902.25|1911.61|1902.91|1911.61|1902.91|1910.93|1902.23|22
1626557250000|2021-07-17 21:27:30|1911.6|1902.9|1910.61|1901.91|1911.71|1903.01|1910.61|1901.91|29
1626557260000|2021-07-17 21:27:40|1910.74|1902.04|1910.67|1901.97|1910.74|1902.04|1910.57|1901.87|9
1626557270000|2021-07-17 21:27:50|1910.62|1901.92|1910.8|1902.1|1910.84|1902.14|1910.61|1901.91|24
1626557280000|2021-07-17 21:28:00|1910.77|1902.07|1910.7|1902|1910.83|1902.13|1910.7|1902|35
1626557290000|2021-07-17 21:28:10|1910.72|1902.02|1910.4|1901.7|1910.72|1902.02|1910.4|1901.7|20
1626557300000|2021-07-17 21:28:20|1910.29|1901.59|1909.86|1901.16|1910.29|1901.59|1909.86|1901.16|21
1626557310000|2021-07-17 21:28:30|1909.85|1901.15|1909.55|1900.85|1909.87|1901.17|1909.5|1900.8|28
1626557320000|2021-07-17 21:28:40|1909.54|1900.84|1909.59|1900.89|1909.64|1900.94|1909.54|1900.84|27
1626557330000|2021-07-17 21:28:50|1909.6|1900.9|1909.77|1901.07|1909.78|1901.08|1909.57|1900.87|27
1626557340000|2021-07-17 21:29:00|1909.78|1901.08|1909.76|1901.06|1909.94|1901.24|1909.74|1901.04|21
1626557350000|2021-07-17 21:29:10|1909.82|1901.12|1909.81|1901.11|1909.92|1901.22|1909.81|1901.11|6
1626557360000|2021-07-17 21:29:20|1909.8|1901.1|1909.6|1900.9|1909.81|1901.11|1909.53|1900.83|27
1626557370000|2021-07-17 21:29:30|1909.57|1900.87|1909.43|1900.73|1909.58|1900.88|1909.35|1900.65|30
1626557380000|2021-07-17 21:29:40|1909.32|1900.62|1908.89|1900.19|1909.37|1900.67|1908.89|1900.19|11
1626557390000|2021-07-17 21:29:50|1908.88|1900.18|1908.92|1900.22|1908.94|1900.24|1908.86|1900.16|18
1626557400000|2021-07-17 21:30:00|1908.89|1900.19|1908.84|1900.14|1908.9|1900.2|1908.84|1900.14|18
1626557410000|2021-07-17 21:30:10|1908.85|1900.15|1908.9|1900.2|1908.9|1900.2|1908.81|1900.11|20
1626557420000|2021-07-17 21:30:20|1908.87|1900.17|1908.38|1899.68|1908.88|1900.18|1908.38|1899.68|22
1626557430000|2021-07-17 21:30:30|1908.37|1899.67|1907.78|1899.08|1908.37|1899.67|1907.75|1899.05|20
1626557440000|2021-07-17 21:30:40|1907.8|1899.1|1907.72|1899.02|1907.8|1899.1|1907.71|1899.01|24
1626557450000|2021-07-17 21:30:50|1907.74|1899.04|1907.81|1899.11|1907.84|1899.14|1907.68|1898.98|26
1626557460000|2021-07-17 21:31:00|1907.83|1899.13|1907.85|1899.15|1907.85|1899.15|1907.81|1899.11|11
1626557470000|2021-07-17 21:31:10|1907.9|1899.2|1908.04|1899.34|1908.04|1899.34|1907.86|1899.16|15
1626557480000|2021-07-17 21:31:20|1908.06|1899.36|1908.29|1899.59|1908.29|1899.59|1908.04|1899.34|13
1626557490000|2021-07-17 21:31:30|1908.31|1899.61|1908.6|1899.9|1908.62|1899.92|1908.31|1899.61|26
1626557500000|2021-07-17 21:31:40|1908.68|1899.98|1908.98|1900.28|1908.99|1900.29|1908.6|1899.9|24
1626557510000|2021-07-17 21:31:50|1909.06|1900.36|1909.33|1900.63|1909.37|1900.67|1908.92|1900.22|31
1626557520000|2021-07-17 21:32:00|1909.37|1900.67|1909.41|1900.71|1909.46|1900.76|1909.32|1900.62|26
1626557530000|2021-07-17 21:32:10|1909.43|1900.73|1909.52|1900.82|1909.52|1900.82|1909.42|1900.72|23
1626557540000|2021-07-17 21:32:20|1909.5|1900.8|1909.6|1900.9|1909.67|1900.97|1909.47|1900.77|25
1626557550000|2021-07-17 21:32:30|1909.67|1900.97|1909.61|1900.91|1909.67|1900.97|1909.61|1900.91|6
1626557560000|2021-07-17 21:32:40|1909.6|1900.9|1909.6|1900.9|1909.66|1900.96|1909.57|1900.87|20
1626557570000|2021-07-17 21:32:50|1909.67|1900.97|1910.45|1901.75|1910.45|1901.75|1909.63|1900.93|29
1626557580000|2021-07-17 21:33:00|1910.54|1901.84|1911.31|1902.61|1911.32|1902.62|1910.54|1901.84|25
1626557590000|2021-07-17 21:33:10|1911.29|1902.59|1912.45|1903.75|1912.45|1903.75|1911.28|1902.58|28
1626557600000|2021-07-17 21:33:20|1912.5|1903.8|1913.53|1904.83|1913.54|1904.84|1912.5|1903.8|25
1626557610000|2021-07-17 21:33:30|1913.71|1905.01|1914.04|1905.34|1914.04|1905.34|1913.71|1905.01|26
1626557620000|2021-07-17 21:33:40|1914.13|1905.43|1914.21|1905.51|1914.25|1905.55|1914.1|1905.4|21
1626557630000|2021-07-17 21:33:50|1914.22|1905.52|1914.38|1905.68|1914.38|1905.68|1914.11|1905.41|12
1626557640000|2021-07-17 21:34:00|1914.33|1905.63|1915.06|1906.36|1915.08|1906.38|1914.33|1905.63|14
1626557650000|2021-07-17 21:34:10|1915.07|1906.37|1915|1906.3|1915.08|1906.38|1915|1906.3|11
1626557660000|2021-07-17 21:34:20|1914.96|1906.26|1912.61|1903.91|1914.96|1906.26|1912.53|1903.83|36
1626557670000|2021-07-17 21:34:30|1912.56|1903.86|1911.87|1903.17|1912.56|1903.86|1911.82|1903.12|38
1626557680000|2021-07-17 21:34:40|1911.85|1903.15|1911.76|1903.06|1911.9|1903.2|1911.72|1903.02|25
1626557690000|2021-07-17 21:34:50|1911.75|1903.05|1911.34|1902.64|1911.75|1903.05|1911.31|1902.61|20
1626557700000|2021-07-17 21:35:00|1911.33|1902.63|1911.26|1902.56|1911.33|1902.63|1911.24|1902.54|15
1626557710000|2021-07-17 21:35:10|1911.27|1902.57|1911.48|1902.78|1911.5|1902.8|1911.27|1902.57|24
1626557720000|2021-07-17 21:35:20|1911.51|1902.81|1911.85|1903.15|1911.88|1903.18|1911.51|1902.81|26
1626557730000|2021-07-17 21:35:30|1911.84|1903.14|1911.95|1903.25|1911.98|1903.28|1911.84|1903.14|18
1626557740000|2021-07-17 21:35:40|1911.96|1903.26|1911.93|1903.23|1911.97|1903.27|1911.93|1903.23|7
1626557750000|2021-07-17 21:35:50|1911.94|1903.24|1912.08|1903.38|1912.09|1903.39|1911.94|1903.24|18
1626557760000|2021-07-17 21:36:00|1912.09|1903.39|1912.02|1903.32|1912.09|1903.39|1911.99|1903.29|18
1626557770000|2021-07-17 21:36:10|1912|1903.3|1912.03|1903.33|1912.05|1903.35|1912|1903.3|19
1626557780000|2021-07-17 21:36:20|1912.02|1903.32|1912.01|1903.31|1912.03|1903.33|1912.01|1903.31|16
1626557790000|2021-07-17 21:36:30|1912|1903.3|1912.11|1903.41|1912.11|1903.41|1912|1903.3|12
1626557800000|2021-07-17 21:36:40|1912.14|1903.44|1912.2|1903.5|1912.22|1903.52|1912.11|1903.41|17
1626557810000|2021-07-17 21:36:50|1912.21|1903.51|1912.27|1903.57|1912.28|1903.58|1912.19|1903.49|22
1626557820000|2021-07-17 21:37:00|1912.25|1903.55|1912.45|1903.75|1912.46|1903.76|1912.24|1903.54|16
1626557830000|2021-07-17 21:37:10|1912.48|1903.78|1912.71|1904.01|1912.71|1904.01|1912.48|1903.78|22
1626557840000|2021-07-17 21:37:20|1912.72|1904.02|1915.05|1906.35|1915.07|1906.37|1912.67|1903.97|25
1626557850000|2021-07-17 21:37:30|1915.03|1906.33|1916.91|1908.21|1916.91|1908.21|1915.02|1906.32|29
1626557860000|2021-07-17 21:37:40|1916.94|1908.24|1916.89|1908.19|1916.96|1908.26|1916.86|1908.16|23
1626557870000|2021-07-17 21:37:50|1916.87|1908.17|1916.88|1908.18|1916.93|1908.23|1916.58|1907.88|21
1626557880000|2021-07-17 21:38:00|1916.93|1908.23|1916.91|1908.21|1916.93|1908.23|1916.9|1908.2|3
1626557890000|2021-07-17 21:38:10|1916.94|1908.24|1916.75|1908.05|1917|1908.3|1916.75|1908.05|13
1626557900000|2021-07-17 21:38:20|1916.74|1908.04|1916.21|1907.51|1916.74|1908.04|1916.05|1907.35|18
1626557910000|2021-07-17 21:38:30|1916.11|1907.41|1916.23|1907.53|1916.33|1907.63|1916.1|1907.4|16
1626557920000|2021-07-17 21:38:40|1916.2|1907.5|1916.13|1907.43|1916.27|1907.57|1916.04|1907.34|22
1626557930000|2021-07-17 21:38:50|1916.16|1907.46|1916.19|1907.49|1916.19|1907.49|1916.05|1907.35|19
1626557940000|2021-07-17 21:39:00|1916.09|1907.39|1915.02|1906.32|1916.11|1907.41|1914.99|1906.29|21
1626557950000|2021-07-17 21:39:10|1914.88|1906.18|1916.79|1908.09|1916.8|1908.1|1914.88|1906.18|29
1626557960000|2021-07-17 21:39:20|1916.78|1908.08|1917.2|1908.5|1917.21|1908.51|1916.78|1908.08|31
1626557970000|2021-07-17 21:39:30|1917.17|1908.47|1917.21|1908.51|1917.25|1908.55|1917.17|1908.47|16
1626557980000|2021-07-17 21:39:40|1917.2|1908.5|1916.96|1908.26|1917.2|1908.5|1916.92|1908.22|30
1626557990000|2021-07-17 21:39:50|1916.93|1908.23|1916.65|1907.95|1916.95|1908.25|1916.63|1907.93|21
1626558000000|2021-07-17 21:40:00|1916.64|1907.94|1916.8|1908.1|1916.85|1908.15|1916.63|1907.93|21
1626558010000|2021-07-17 21:40:10|1916.77|1908.07|1917.03|1908.33|1917.03|1908.33|1916.77|1908.07|19
1626558020000|2021-07-17 21:40:20|1917.07|1908.37|1917.09|1908.39|1917.1|1908.4|1917.06|1908.36|9
1626558030000|2021-07-17 21:40:30|1917.08|1908.38|1917.06|1908.36|1917.14|1908.44|1917.06|1908.36|12
1626558040000|2021-07-17 21:40:40|1917.07|1908.37|1917.03|1908.33|1917.1|1908.4|1917.03|1908.33|8
1626558050000|2021-07-17 21:40:50|1917.04|1908.34|1917.16|1908.46|1917.25|1908.55|1917.02|1908.32|17
1626558060000|2021-07-17 21:41:00|1917.1|1908.4|1917.14|1908.44|1917.18|1908.48|1917.08|1908.38|22
1626558070000|2021-07-17 21:41:10|1917.18|1908.48|1917.11|1908.41|1917.2|1908.5|1917.11|1908.41|18
1626558080000|2021-07-17 21:41:20|1917.09|1908.39|1917.03|1908.33|1917.11|1908.41|1917.02|1908.32|17
1626558090000|2021-07-17 21:41:30|1917.05|1908.35|1917.02|1908.32|1917.09|1908.39|1916.99|1908.29|24
1626558100000|2021-07-17 21:41:40|1916.99|1908.29|1916.91|1908.21|1916.99|1908.29|1916.91|1908.21|4
1626558110000|2021-07-17 21:41:50|1916.84|1908.14|1917.86|1909.16|1917.86|1909.16|1916.49|1907.79|29
1626558120000|2021-07-17 21:42:00|1917.97|1909.27|1918.57|1909.87|1918.58|1909.88|1917.97|1909.27|33
1626558130000|2021-07-17 21:42:10|1918.56|1909.86|1918.72|1910.02|1918.72|1910.02|1918.53|1909.83|25
1626558140000|2021-07-17 21:42:20|1918.73|1910.03|1918.7|1910|1918.78|1910.08|1918.69|1909.99|24
1626558150000|2021-07-17 21:42:30|1918.69|1909.99|1918.64|1909.94|1918.77|1910.07|1918.64|1909.94|22
1626558160000|2021-07-17 21:42:40|1918.63|1909.93|1918.68|1909.98|1918.77|1910.07|1918.63|1909.93|19
1626558170000|2021-07-17 21:42:50|1918.72|1910.02|1918.68|1909.98|1918.76|1910.06|1918.68|1909.98|11
1626558180000|2021-07-17 21:43:00|1918.69|1909.99|1917.51|1908.81|1918.69|1909.99|1917.51|1908.81|17
1626558190000|2021-07-17 21:43:10|1917.49|1908.79|1916.92|1908.22|1917.49|1908.79|1916.92|1908.22|22
1626558200000|2021-07-17 21:43:20|1916.9|1908.2|1916.85|1908.15|1916.96|1908.26|1916.85|1908.15|7
1626558210000|2021-07-17 21:43:30|1916.86|1908.16|1916.38|1907.68|1917.1|1908.4|1916|1907.3|23
1626558220000|2021-07-17 21:43:40|1916.37|1907.67|1915.93|1907.23|1916.37|1907.67|1915.92|1907.22|33
1626558230000|2021-07-17 21:43:50|1915.92|1907.22|1917.37|1908.67|1917.6|1908.9|1915.92|1907.22|33
1626558240000|2021-07-17 21:44:00|1917.33|1908.63|1916.53|1907.83|1917.37|1908.67|1916.53|1907.83|21
1626558250000|2021-07-17 21:44:10|1916.46|1907.76|1916.17|1907.47|1916.54|1907.84|1916.12|1907.42|28
1626558260000|2021-07-17 21:44:20|1916.18|1907.48|1916.08|1907.38|1916.27|1907.57|1916.07|1907.37|15
1626558270000|2021-07-17 21:44:30|1915.98|1907.28|1916.3|1907.6|1916.35|1907.65|1915.95|1907.25|22
1626558280000|2021-07-17 21:44:40|1916.39|1907.69|1916.29|1907.59|1916.41|1907.71|1916.12|1907.42|19
1626558290000|2021-07-17 21:44:50|1916.24|1907.54|1916.25|1907.55|1916.3|1907.6|1916.1|1907.4|21
1626558300000|2021-07-17 21:45:00|1916.24|1907.54|1916.29|1907.59|1916.42|1907.72|1916.24|1907.54|14
1626558310000|2021-07-17 21:45:10|1916.3|1907.6|1917.39|1908.69|1917.39|1908.69|1916.08|1907.38|19
1626558320000|2021-07-17 21:45:20|1917.42|1908.72|1917.99|1909.29|1917.99|1909.29|1917.41|1908.71|17
1626558330000|2021-07-17 21:45:30|1918|1909.3|1918.67|1909.97|1918.78|1910.08|1918|1909.3|21
1626558340000|2021-07-17 21:45:40|1918.66|1909.96|1917.43|1908.73|1918.66|1909.96|1917.41|1908.71|28
1626558350000|2021-07-17 21:45:50|1917.46|1908.76|1917.69|1908.99|1918.07|1909.37|1917.45|1908.75|26
1626558360000|2021-07-17 21:46:00|1917.6|1908.9|1917.07|1908.37|1917.67|1908.97|1917.07|1908.37|26
1626558370000|2021-07-17 21:46:10|1917.08|1908.38|1917.27|1908.57|1917.44|1908.74|1916.97|1908.27|25
1626558380000|2021-07-17 21:46:20|1917.26|1908.56|1917.46|1908.76|1917.46|1908.76|1917.2|1908.5|17
1626558390000|2021-07-17 21:46:30|1917.44|1908.74|1917.26|1908.56|1917.44|1908.74|1917.17|1908.47|23
1626558400000|2021-07-17 21:46:40|1917.25|1908.55|1916.94|1908.24|1917.31|1908.61|1916.94|1908.24|15
1626558410000|2021-07-17 21:46:50|1916.91|1908.21|1917.2|1908.5|1917.2|1908.5|1916.88|1908.18|13
1626558420000|2021-07-17 21:47:00|1917.07|1908.37|1917.18|1908.48|1917.28|1908.58|1917.07|1908.37|18
1626558430000|2021-07-17 21:47:10|1917.17|1908.47|1917.37|1908.67|1917.39|1908.69|1917.07|1908.37|22
1626558440000|2021-07-17 21:47:20|1917.4|1908.7|1917.17|1908.47|1917.4|1908.7|1917.17|1908.47|10
1626558450000|2021-07-17 21:47:30|1917.32|1908.62|1917.36|1908.66|1917.4|1908.7|1917.32|1908.62|9
1626558460000|2021-07-17 21:47:40|1917.41|1908.71|1917.27|1908.57|1917.49|1908.79|1917.27|1908.57|12
1626558470000|2021-07-17 21:47:50|1917.28|1908.58|1917.1|1908.4|1917.28|1908.58|1917.04|1908.34|17
1626558480000|2021-07-17 21:48:00|1917.11|1908.41|1916.67|1907.97|1917.12|1908.42|1916.67|1907.97|11
1626558490000|2021-07-17 21:48:10|1916.61|1907.91|1916.53|1907.83|1916.61|1907.91|1916.31|1907.61|30
1626558500000|2021-07-17 21:48:20|1916.5|1907.8|1916.65|1907.95|1916.67|1907.97|1916.5|1907.8|22
1626558510000|2021-07-17 21:48:30|1916.63|1907.93|1916.47|1907.77|1916.65|1907.95|1916.47|1907.77|23
1626558520000|2021-07-17 21:48:40|1916.51|1907.81|1916.33|1907.63|1916.59|1907.89|1916.33|1907.63|24
1626558530000|2021-07-17 21:48:50|1916.31|1907.61|1915.99|1907.29|1916.34|1907.64|1915.99|1907.29|22
1626558540000|2021-07-17 21:49:00|1916.03|1907.33|1915.96|1907.26|1916.07|1907.37|1915.94|1907.24|22
1626558550000|2021-07-17 21:49:10|1915.94|1907.24|1915.93|1907.23|1916.04|1907.34|1915.93|1907.23|17
1626558560000|2021-07-17 21:49:20|1915.97|1907.27|1915.82|1907.12|1915.98|1907.28|1915.82|1907.12|22
1626558570000|2021-07-17 21:49:30|1915.85|1907.15|1915.38|1906.68|1915.86|1907.16|1915.37|1906.67|15
1626558580000|2021-07-17 21:49:40|1915.39|1906.69|1915.07|1906.37|1915.4|1906.7|1914.99|1906.29|26
1626558590000|2021-07-17 21:49:50|1915.03|1906.33|1914.51|1905.81|1915.03|1906.33|1914.51|1905.81|20
1626558600000|2021-07-17 21:50:00|1914.45|1905.75|1914.53|1905.83|1914.68|1905.98|1914.38|1905.68|26
1626558610000|2021-07-17 21:50:10|1914.54|1905.84|1914.22|1905.52|1914.62|1905.92|1914.22|1905.52|25
1626558620000|2021-07-17 21:50:20|1914.26|1905.56|1914.12|1905.42|1914.37|1905.67|1914.12|1905.42|25
1626558630000|2021-07-17 21:50:30|1914.15|1905.45|1914.11|1905.41|1914.33|1905.63|1914.09|1905.39|24
1626558640000|2021-07-17 21:50:40|1914.13|1905.43|1914.09|1905.39|1914.17|1905.47|1914.04|1905.34|11
1626558650000|2021-07-17 21:50:50|1914.1|1905.4|1914.18|1905.48|1914.31|1905.61|1914.08|1905.38|16
1626558660000|2021-07-17 21:51:00|1914.26|1905.56|1914.5|1905.8|1914.51|1905.81|1914.08|1905.38|26
1626558670000|2021-07-17 21:51:10|1914.47|1905.77|1914.15|1905.45|1914.48|1905.78|1914.06|1905.36|26
1626558680000|2021-07-17 21:51:20|1914.2|1905.5|1914.42|1905.72|1914.49|1905.79|1914.1|1905.4|29
1626558690000|2021-07-17 21:51:30|1914.35|1905.65|1914.25|1905.55|1914.41|1905.71|1914.19|1905.49|27
1626558700000|2021-07-17 21:51:40|1914.27|1905.57|1912.93|1904.23|1914.28|1905.58|1912.88|1904.18|28
1626558710000|2021-07-17 21:51:50|1912.92|1904.22|1913.03|1904.33|1913.05|1904.35|1912.86|1904.16|23
1626558720000|2021-07-17 21:52:00|1913|1904.3|1912.53|1903.83|1913.05|1904.35|1912.48|1903.78|15
1626558730000|2021-07-17 21:52:10|1912.56|1903.86|1912.74|1904.04|1912.92|1904.22|1912.56|1903.86|27
1626558740000|2021-07-17 21:52:20|1912.66|1903.96|1912.59|1903.89|1912.83|1904.13|1912.59|1903.89|23
1626558750000|2021-07-17 21:52:30|1912.6|1903.9|1913.39|1904.69|1913.43|1904.73|1912.59|1903.89|25
1626558760000|2021-07-17 21:52:40|1913.47|1904.77|1913.15|1904.45|1913.47|1904.77|1913.12|1904.42|23
1626558770000|2021-07-17 21:52:50|1913.1|1904.4|1912.03|1903.33|1913.13|1904.43|1911.96|1903.26|31
1626558780000|2021-07-17 21:53:00|1911.98|1903.28|1911.98|1903.28|1912|1903.3|1911.93|1903.23|24
1626558790000|2021-07-17 21:53:10|1911.99|1903.29|1912.46|1903.76|1912.81|1904.11|1911.99|1903.29|33
1626558800000|2021-07-17 21:53:20|1912.48|1903.78|1912.38|1903.68|1912.48|1903.78|1912.35|1903.65|20
1626558810000|2021-07-17 21:53:30|1912.41|1903.71|1911.53|1902.83|1912.43|1903.73|1911.53|1902.83|26
1626558820000|2021-07-17 21:53:40|1911.55|1902.85|1911.45|1902.75|1911.67|1902.97|1911.45|1902.75|20
1626558830000|2021-07-17 21:53:50|1911.42|1902.72|1911.57|1902.87|1911.59|1902.89|1911.42|1902.72|21
1626558840000|2021-07-17 21:54:00|1911.52|1902.82|1911.56|1902.86|1911.62|1902.92|1911.5|1902.8|21
1626558850000|2021-07-17 21:54:10|1911.51|1902.81|1912.03|1903.33|1912.03|1903.33|1911.51|1902.81|23
1626558860000|2021-07-17 21:54:20|1912.02|1903.32|1911.56|1902.86|1912.02|1903.32|1911.51|1902.81|22
1626558870000|2021-07-17 21:54:30|1911.55|1902.85|1912.27|1903.57|1912.27|1903.57|1911.55|1902.85|23
1626558880000|2021-07-17 21:54:40|1912.26|1903.56|1911.48|1902.78|1912.27|1903.57|1911.41|1902.71|31
1626558890000|2021-07-17 21:54:50|1911.63|1902.93|1911.45|1902.75|1912.01|1903.31|1911.45|1902.75|27
1626558900000|2021-07-17 21:55:00|1911.44|1902.74|1913.49|1904.79|1913.52|1904.82|1911.44|1902.74|33
1626558910000|2021-07-17 21:55:10|1913.64|1904.94|1913.31|1904.61|1913.85|1905.15|1913.31|1904.61|21
1626558920000|2021-07-17 21:55:20|1913.28|1904.58|1912.39|1903.69|1913.28|1904.58|1912.26|1903.56|30
1626558930000|2021-07-17 21:55:30|1912.38|1903.68|1912.67|1903.97|1912.71|1904.01|1912.18|1903.48|25
1626558940000|2021-07-17 21:55:40|1912.65|1903.95|1912.32|1903.62|1912.65|1903.95|1912.32|1903.62|18
1626558950000|2021-07-17 21:55:50|1912.31|1903.61|1913.39|1904.69|1913.42|1904.72|1912.31|1903.61|22
1626558960000|2021-07-17 21:56:00|1913.38|1904.68|1913.28|1904.58|1913.44|1904.74|1913.11|1904.41|26
1626558970000|2021-07-17 21:56:10|1913.25|1904.55|1913.53|1904.83|1913.54|1904.84|1913.25|1904.55|25
1626558980000|2021-07-17 21:56:20|1913.49|1904.79|1912.98|1904.28|1913.49|1904.79|1912.98|1904.28|21
1626558990000|2021-07-17 21:56:30|1912.99|1904.29|1913.02|1904.32|1913.07|1904.37|1912.98|1904.28|18
1626559000000|2021-07-17 21:56:40|1913.03|1904.33|1913.02|1904.32|1913.05|1904.35|1913|1904.3|11
1626559010000|2021-07-17 21:56:50|1912.93|1904.23|1913|1904.3|1913.05|1904.35|1912.9|1904.2|8
1626559020000|2021-07-17 21:57:00|1913.01|1904.31|1913.4|1904.7|1913.43|1904.73|1912.98|1904.28|19
1626559030000|2021-07-17 21:57:10|1913.38|1904.68|1913.01|1904.31|1913.38|1904.68|1912.97|1904.27|17
1626559040000|2021-07-17 21:57:20|1913.03|1904.33|1913.1|1904.4|1913.12|1904.42|1912.99|1904.29|17
1626559050000|2021-07-17 21:57:30|1913.15|1904.45|1913.04|1904.34|1913.16|1904.46|1913.03|1904.33|20
1626559060000|2021-07-17 21:57:40|1912.96|1904.26|1912.53|1903.83|1913.04|1904.34|1912.53|1903.83|8
1626559070000|2021-07-17 21:57:50|1912.51|1903.81|1911.89|1903.19|1912.57|1903.87|1911.89|1903.19|25
1626559080000|2021-07-17 21:58:00|1911.88|1903.18|1912.53|1903.83|1912.58|1903.88|1911.88|1903.18|24
1626559090000|2021-07-17 21:58:10|1912.37|1903.67|1912.2|1903.5|1912.44|1903.74|1912.17|1903.47|26
1626559100000|2021-07-17 21:58:20|1912.17|1903.47|1911.89|1903.19|1912.17|1903.47|1911.89|1903.19|15
1626559110000|2021-07-17 21:58:30|1911.64|1902.94|1912.26|1903.56|1912.26|1903.56|1911.64|1902.94|25
1626559120000|2021-07-17 21:58:40|1912.48|1903.78|1912.48|1903.78|1912.51|1903.81|1912.29|1903.59|25
1626559130000|2021-07-17 21:58:50|1912.49|1903.79|1912.61|1903.91|1912.65|1903.95|1912.4|1903.7|28
1626559140000|2021-07-17 21:59:00|1912.64|1903.94|1912.14|1903.44|1912.65|1903.95|1912.13|1903.43|24
1626559150000|2021-07-17 21:59:10|1912.11|1903.41|1913.09|1904.39|1913.13|1904.43|1912.06|1903.36|21
1626559160000|2021-07-17 21:59:20|1913.08|1904.38|1912.94|1904.24|1913.11|1904.41|1912.94|1904.24|26
1626559170000|2021-07-17 21:59:30|1912.95|1904.25|1912.49|1903.79|1913.06|1904.36|1912.49|1903.79|27
1626559180000|2021-07-17 21:59:40|1912.5|1903.8|1913.06|1904.36|1913.09|1904.39|1912.48|1903.78|28
1626559190000|2021-07-17 21:59:50|1913.08|1904.38|1913.16|1904.46|1913.35|1904.65|1912.61|1903.91|35
1626559200000|2021-07-17 22:00:00|1913.13|1904.43|1911.64|1902.94|1913.19|1904.49|1911.64|1902.94|30
1626559210000|2021-07-17 22:00:10|1911.65|1902.95|1911.77|1903.07|1912.02|1903.32|1911.65|1902.95|29
1626559220000|2021-07-17 22:00:20|1911.78|1903.08|1911.42|1902.72|1911.85|1903.15|1911.41|1902.71|24
1626559230000|2021-07-17 22:00:30|1911.41|1902.71|1910.38|1901.68|1911.7|1903|1910.38|1901.68|26
1626559240000|2021-07-17 22:00:40|1910.35|1901.65|1909.69|1900.99|1910.36|1901.66|1909.69|1900.99|25
1626559250000|2021-07-17 22:00:50|1909.64|1900.94|1910.26|1901.56|1910.27|1901.57|1909.25|1900.55|35
1626559260000|2021-07-17 22:01:00|1910.51|1901.81|1910.41|1901.71|1910.54|1901.84|1910.38|1901.68|24
1626559270000|2021-07-17 22:01:10|1910.35|1901.65|1910.1|1901.4|1910.38|1901.68|1910.1|1901.4|24
1626559280000|2021-07-17 22:01:20|1910.09|1901.39|1909.88|1901.18|1910.09|1901.39|1909.88|1901.18|26
1626559290000|2021-07-17 22:01:30|1909.87|1901.17|1909.92|1901.22|1910.19|1901.49|1909.8|1901.1|31
1626559300000|2021-07-17 22:01:40|1909.99|1901.29|1910.11|1901.41|1910.17|1901.47|1909.99|1901.29|17
1626559310000|2021-07-17 22:01:50|1910.12|1901.42|1910.05|1901.35|1910.13|1901.43|1910.02|1901.32|14
1626559320000|2021-07-17 22:02:00|1910.02|1901.32|1909.99|1901.29|1910.14|1901.44|1909.97|1901.27|27
1626559330000|2021-07-17 22:02:10|1910.02|1901.32|1909.82|1901.12|1910.02|1901.32|1909.8|1901.1|21
1626559340000|2021-07-17 22:02:20|1909.84|1901.14|1909.76|1901.06|1909.88|1901.18|1909.76|1901.06|25
1626559350000|2021-07-17 22:02:30|1909.77|1901.07|1909.43|1900.73|1909.79|1901.09|1909.42|1900.72|23
1626559360000|2021-07-17 22:02:40|1909.42|1900.72|1909.39|1900.69|1909.43|1900.73|1909.39|1900.69|22
1626559370000|2021-07-17 22:02:50|1909.28|1900.58|1909.05|1900.35|1909.36|1900.66|1908.98|1900.28|26
1626559380000|2021-07-17 22:03:00|1909.03|1900.33|1909.07|1900.37|1909.11|1900.41|1908.99|1900.29|22
1626559390000|2021-07-17 22:03:10|1909.13|1900.43|1908.63|1899.93|1909.14|1900.44|1908.61|1899.91|31
1626559400000|2021-07-17 22:03:20|1908.55|1899.85|1908.38|1899.68|1908.68|1899.98|1908.36|1899.66|24
1626559410000|2021-07-17 22:03:30|1908.37|1899.67|1907.44|1898.74|1908.37|1899.67|1907.44|1898.74|22
1626559420000|2021-07-17 22:03:40|1907.38|1898.68|1908.74|1900.04|1908.84|1900.14|1907.18|1898.48|36
1626559430000|2021-07-17 22:03:50|1908.75|1900.05|1908.86|1900.16|1908.87|1900.17|1908.67|1899.97|31
1626559440000|2021-07-17 22:04:00|1908.84|1900.14|1909.13|1900.43|1909.38|1900.68|1908.84|1900.14|30
1626559450000|2021-07-17 22:04:10|1909.14|1900.44|1908.6|1899.9|1909.26|1900.56|1908.6|1899.9|28
1626559460000|2021-07-17 22:04:20|1908.61|1899.91|1908.41|1899.71|1908.93|1900.23|1908.41|1899.71|28
1626559470000|2021-07-17 22:04:30|1908.45|1899.75|1908.63|1899.93|1908.63|1899.93|1908.22|1899.52|27
1626559480000|2021-07-17 22:04:40|1908.85|1900.15|1907.45|1898.75|1908.97|1900.27|1907.43|1898.73|33
1626559490000|2021-07-17 22:04:50|1907.44|1898.74|1907.43|1898.73|1907.51|1898.81|1907.23|1898.53|28
1626559500000|2021-07-17 22:05:00|1907.36|1898.66|1907.76|1899.06|1907.76|1899.06|1907.33|1898.63|29
1626559510000|2021-07-17 22:05:10|1907.74|1899.04|1908.35|1899.65|1908.38|1899.68|1907.73|1899.03|30
1626559520000|2021-07-17 22:05:20|1908.34|1899.64|1908.51|1899.81|1908.58|1899.88|1908.28|1899.58|20
1626559530000|2021-07-17 22:05:30|1908.49|1899.79|1908.42|1899.72|1908.63|1899.93|1908.32|1899.62|30
1626559540000|2021-07-17 22:05:40|1908.43|1899.73|1907.8|1899.1|1908.46|1899.76|1907.75|1899.05|30
1626559550000|2021-07-17 22:05:50|1907.79|1899.09|1907.66|1898.96|1907.79|1899.09|1907.55|1898.85|27
1626559560000|2021-07-17 22:06:00|1907.68|1898.98|1907.45|1898.75|1907.71|1899.01|1907.43|1898.73|22
1626559570000|2021-07-17 22:06:10|1907.44|1898.74|1907.91|1899.21|1907.91|1899.21|1907.44|1898.74|26
1626559580000|2021-07-17 22:06:20|1907.9|1899.2|1907.61|1898.91|1907.93|1899.23|1907.6|1898.9|33
1626559590000|2021-07-17 22:06:30|1907.58|1898.88|1907.6|1898.9|1907.62|1898.92|1907.55|1898.85|20
1626559600000|2021-07-17 22:06:40|1907.62|1898.92|1907.75|1899.05|1907.75|1899.05|1907.55|1898.85|15
1626559610000|2021-07-17 22:06:50|1907.69|1898.99|1908.47|1899.77|1908.67|1899.97|1907.53|1898.83|25
1626559620000|2021-07-17 22:07:00|1908.44|1899.74|1907.38|1898.68|1908.44|1899.74|1907.15|1898.45|34
1626559630000|2021-07-17 22:07:10|1907.39|1898.69|1907.38|1898.68|1907.47|1898.77|1907.31|1898.61|35
1626559640000|2021-07-17 22:07:20|1907.36|1898.66|1907.45|1898.75|1907.57|1898.87|1907.13|1898.43|24
1626559650000|2021-07-17 22:07:30|1907.43|1898.73|1907.27|1898.57|1907.47|1898.77|1907.2|1898.5|28
1626559660000|2021-07-17 22:07:40|1907.24|1898.54|1907.3|1898.6|1907.39|1898.69|1907.16|1898.46|26
1626559670000|2021-07-17 22:07:50|1907.28|1898.58|1906.92|1898.22|1907.32|1898.62|1906.92|1898.22|26
1626559680000|2021-07-17 22:08:00|1906.93|1898.23|1905.81|1897.11|1906.93|1898.23|1905.76|1897.06|35
1626559690000|2021-07-17 22:08:10|1905.8|1897.1|1905.96|1897.26|1905.99|1897.29|1905.63|1896.93|32
1626559700000|2021-07-17 22:08:20|1906.01|1897.31|1905.7|1897|1906.01|1897.31|1905.7|1897|28
1626559710000|2021-07-17 22:08:30|1905.65|1896.95|1905.59|1896.89|1905.65|1896.95|1905.3|1896.6|26
1626559720000|2021-07-17 22:08:40|1905.61|1896.91|1904.41|1895.71|1905.61|1896.91|1904.32|1895.62|29
1626559730000|2021-07-17 22:08:50|1904.4|1895.7|1905.19|1896.49|1905.19|1896.49|1904.25|1895.55|32
1626559740000|2021-07-17 22:09:00|1905.12|1896.42|1904.23|1895.53|1905.12|1896.42|1904.22|1895.52|28
1626559750000|2021-07-17 22:09:10|1904.25|1895.55|1903.01|1894.31|1904.28|1895.58|1903.01|1894.31|36
1626559760000|2021-07-17 22:09:20|1903.06|1894.36|1904.22|1895.52|1905.08|1896.38|1903.06|1894.36|39
1626559770000|2021-07-17 22:09:30|1904.21|1895.51|1903.43|1894.73|1904.21|1895.51|1903.28|1894.58|33
1626559780000|2021-07-17 22:09:40|1903.47|1894.77|1903.48|1894.78|1903.56|1894.86|1903.33|1894.63|30
1626559790000|2021-07-17 22:09:50|1903.44|1894.74|1904.22|1895.52|1904.24|1895.54|1903.44|1894.74|33
1626559800000|2021-07-17 22:10:00|1904.25|1895.55|1905.1|1896.4|1905.1|1896.4|1904.24|1895.54|35
1626559810000|2021-07-17 22:10:10|1905.11|1896.41|1904.43|1895.73|1905.42|1896.72|1904.42|1895.72|31
1626559820000|2021-07-17 22:10:20|1904.39|1895.69|1904.69|1895.99|1904.69|1895.99|1904.35|1895.65|32
1626559830000|2021-07-17 22:10:30|1904.68|1895.98|1904.42|1895.72|1904.7|1896|1904.01|1895.31|35
1626559840000|2021-07-17 22:10:40|1904.43|1895.73|1904.66|1895.96|1904.66|1895.96|1903.94|1895.24|35
1626559850000|2021-07-17 22:10:50|1904.7|1896|1904.15|1895.45|1904.72|1896.02|1904.09|1895.39|33
1626559860000|2021-07-17 22:11:00|1904.14|1895.44|1904|1895.3|1904.15|1895.45|1904|1895.3|21
1626559870000|2021-07-17 22:11:10|1904.01|1895.31|1904.44|1895.74|1904.44|1895.74|1904|1895.3|17
1626559880000|2021-07-17 22:11:20|1904.46|1895.76|1904.59|1895.89|1904.71|1896.01|1904.27|1895.57|31
1626559890000|2021-07-17 22:11:30|1904.47|1895.77|1905.28|1896.58|1905.28|1896.58|1904.46|1895.76|31
1626559900000|2021-07-17 22:11:40|1905.33|1896.63|1905.1|1896.4|1905.34|1896.64|1904.95|1896.25|33
1626559910000|2021-07-17 22:11:50|1905.13|1896.43|1905.52|1896.82|1905.55|1896.85|1905.03|1896.33|32
1626559920000|2021-07-17 22:12:00|1905.45|1896.75|1905.02|1896.32|1905.45|1896.75|1904.92|1896.22|28
1626559930000|2021-07-17 22:12:10|1905.01|1896.31|1904.94|1896.24|1905.01|1896.31|1904.86|1896.16|29
1626559940000|2021-07-17 22:12:20|1904.95|1896.25|1904.87|1896.17|1904.95|1896.25|1904.87|1896.17|16
1626559950000|2021-07-17 22:12:30|1904.89|1896.19|1905.1|1896.4|1905.1|1896.4|1904.89|1896.19|18
1626559960000|2021-07-17 22:12:40|1905.11|1896.41|1904.95|1896.25|1905.11|1896.41|1904.95|1896.25|12
1626559970000|2021-07-17 22:12:50|1904.91|1896.21|1904.92|1896.22|1904.97|1896.27|1904.87|1896.17|17
1626559980000|2021-07-17 22:13:00|1904.93|1896.23|1904.92|1896.22|1904.93|1896.23|1904.86|1896.16|19
1626559990000|2021-07-17 22:13:10|1904.91|1896.21|1904.46|1895.76|1905.02|1896.32|1904.46|1895.76|18
1626560000000|2021-07-17 22:13:20|1904.31|1895.61|1904.59|1895.89|1904.59|1895.89|1904.24|1895.54|24
1626560010000|2021-07-17 22:13:30|1904.67|1895.97|1906.03|1897.33|1906.03|1897.33|1904.64|1895.94|31
1626560020000|2021-07-17 22:13:40|1906.09|1897.39|1906.32|1897.62|1906.45|1897.75|1906.09|1897.39|30
1626560030000|2021-07-17 22:13:50|1906.3|1897.6|1905.87|1897.17|1906.31|1897.61|1905.69|1896.99|27
1626560040000|2021-07-17 22:14:00|1905.93|1897.23|1904.27|1895.57|1906.08|1897.38|1904.27|1895.57|33
1626560050000|2021-07-17 22:14:10|1904.3|1895.6|1904.99|1896.29|1904.99|1896.29|1904.29|1895.59|31
1626560060000|2021-07-17 22:14:20|1904.98|1896.28|1905.25|1896.55|1905.31|1896.61|1904.97|1896.27|31
1626560070000|2021-07-17 22:14:30|1905.2|1896.5|1904.8|1896.1|1905.2|1896.5|1904.47|1895.77|32
1626560080000|2021-07-17 22:14:40|1904.81|1896.11|1905.7|1897|1905.77|1897.07|1904.71|1896.01|36
1626560090000|2021-07-17 22:14:50|1905.71|1897.01|1905.65|1896.95|1905.84|1897.14|1905.42|1896.72|31
1626560100000|2021-07-17 22:15:00|1905.67|1896.97|1905.23|1896.53|1905.67|1896.97|1905.13|1896.43|34
1626560110000|2021-07-17 22:15:10|1905.26|1896.56|1906|1897.3|1906.04|1897.34|1905.26|1896.56|28
1626560120000|2021-07-17 22:15:20|1905.98|1897.28|1905.52|1896.82|1905.98|1897.28|1905.5|1896.8|25
1626560130000|2021-07-17 22:15:30|1905.51|1896.81|1905.3|1896.6|1905.51|1896.81|1905.24|1896.54|23
1626560140000|2021-07-17 22:15:40|1905.31|1896.61|1905.43|1896.73|1905.43|1896.73|1905.25|1896.55|20
1626560150000|2021-07-17 22:15:50|1905.42|1896.72|1905.43|1896.73|1905.43|1896.73|1905.4|1896.7|6
1626560160000|2021-07-17 22:16:00|1905.36|1896.66|1904.86|1896.16|1905.36|1896.66|1904.82|1896.12|21
1626560170000|2021-07-17 22:16:10|1904.85|1896.15|1905.22|1896.52|1905.92|1897.22|1904.85|1896.15|27
1626560180000|2021-07-17 22:16:20|1905.18|1896.48|1904.79|1896.09|1905.18|1896.48|1904.77|1896.07|28
1626560190000|2021-07-17 22:16:30|1904.78|1896.08|1904.69|1895.99|1904.86|1896.16|1904.66|1895.96|26
1626560200000|2021-07-17 22:16:40|1904.73|1896.03|1905.11|1896.41|1905.15|1896.45|1904.73|1896.03|25
1626560210000|2021-07-17 22:16:50|1905.13|1896.43|1905.23|1896.53|1905.25|1896.55|1905.13|1896.43|19
1626560220000|2021-07-17 22:17:00|1905.22|1896.52|1905.46|1896.76|1905.47|1896.77|1905.22|1896.52|25
1626560230000|2021-07-17 22:17:10|1905.47|1896.77|1906.53|1897.83|1906.54|1897.84|1905.46|1896.76|25
1626560240000|2021-07-17 22:17:20|1906.5|1897.8|1906.45|1897.75|1906.53|1897.83|1906.43|1897.73|18
1626560250000|2021-07-17 22:17:30|1906.44|1897.74|1906.4|1897.7|1906.44|1897.74|1906.38|1897.68|9
1626560260000|2021-07-17 22:17:40|1906.41|1897.71|1907.27|1898.57|1907.41|1898.71|1906.41|1897.71|24
1626560270000|2021-07-17 22:17:50|1907.15|1898.45|1907.68|1898.98|1907.84|1899.14|1907.15|1898.45|31
1626560280000|2021-07-17 22:18:00|1907.46|1898.76|1907.89|1899.19|1907.91|1899.21|1907.46|1898.76|32
1626560290000|2021-07-17 22:18:10|1907.93|1899.23|1907.68|1898.98|1907.93|1899.23|1907.64|1898.94|22
1626560300000|2021-07-17 22:18:20|1907.71|1899.01|1907.71|1899.01|1907.79|1899.09|1907.67|1898.97|14
1626560310000|2021-07-17 22:18:30|1907.69|1898.99|1907.53|1898.83|1907.69|1898.99|1907.14|1898.44|31
1626560320000|2021-07-17 22:18:40|1907.71|1899.01|1907.46|1898.76|1907.89|1899.19|1907.41|1898.71|32
1626560330000|2021-07-17 22:18:50|1907.47|1898.77|1907.72|1899.02|1907.88|1899.18|1907.43|1898.73|25
1626560340000|2021-07-17 22:19:00|1907.73|1899.03|1908.23|1899.53|1908.24|1899.54|1907.71|1899.01|21
1626560350000|2021-07-17 22:19:10|1908.18|1899.48|1908.93|1900.23|1909.04|1900.34|1908.17|1899.47|26
1626560360000|2021-07-17 22:19:20|1908.98|1900.28|1908.21|1899.51|1909.02|1900.32|1908.19|1899.49|28
1626560370000|2021-07-17 22:19:30|1908.2|1899.5|1908.13|1899.43|1908.31|1899.61|1908.13|1899.43|24
1626560380000|2021-07-17 22:19:40|1908.15|1899.45|1908.26|1899.56|1908.28|1899.58|1908.15|1899.45|21
1626560390000|2021-07-17 22:19:50|1908.19|1899.49|1908.21|1899.51|1908.27|1899.57|1908.17|1899.47|28
1626560400000|2021-07-17 22:20:00|1908.2|1899.5|1908.12|1899.42|1908.22|1899.52|1908.06|1899.36|24
1626560410000|2021-07-17 22:20:10|1908.09|1899.39|1908.13|1899.43|1908.14|1899.44|1908.07|1899.37|17
1626560420000|2021-07-17 22:20:20|1908.1|1899.4|1907.77|1899.07|1908.1|1899.4|1907.64|1898.94|25
1626560430000|2021-07-17 22:20:30|1907.75|1899.05|1907.39|1898.69|1907.75|1899.05|1907.31|1898.61|26
1626560440000|2021-07-17 22:20:40|1907.4|1898.7|1907.94|1899.24|1907.94|1899.24|1907.37|1898.67|22
1626560450000|2021-07-17 22:20:50|1908|1899.3|1907.82|1899.12|1908.08|1899.38|1907.82|1899.12|31
1626560460000|2021-07-17 22:21:00|1907.91|1899.21|1907.95|1899.25|1907.95|1899.25|1907.69|1898.99|36
1626560470000|2021-07-17 22:21:10|1907.97|1899.27|1907.61|1898.91|1907.97|1899.27|1907.61|1898.91|15
1626560480000|2021-07-17 22:21:20|1907.65|1898.95|1907.87|1899.17|1907.87|1899.17|1907.65|1898.95|30
1626560490000|2021-07-17 22:21:30|1907.86|1899.16|1907.58|1898.88|1907.92|1899.22|1907.52|1898.82|21
1626560500000|2021-07-17 22:21:40|1907.57|1898.87|1907.59|1898.89|1907.86|1899.16|1907.56|1898.86|28
1626560510000|2021-07-17 22:21:50|1907.56|1898.86|1907.42|1898.72|1907.81|1899.11|1907.42|1898.72|27
1626560520000|2021-07-17 22:22:00|1907.41|1898.71|1908.05|1899.35|1908.22|1899.52|1907.37|1898.67|25
1626560530000|2021-07-17 22:22:10|1908.09|1899.39|1908.25|1899.55|1908.3|1899.6|1908.08|1899.38|33
1626560540000|2021-07-17 22:22:20|1908.26|1899.56|1908.06|1899.36|1908.26|1899.56|1907.63|1898.93|33
1626560550000|2021-07-17 22:22:30|1908.07|1899.37|1907.72|1899.02|1908.15|1899.45|1907.66|1898.96|28
1626560560000|2021-07-17 22:22:40|1907.73|1899.03|1907.27|1898.57|1907.73|1899.03|1907.25|1898.55|22
1626560570000|2021-07-17 22:22:50|1907.26|1898.56|1907.52|1898.82|1907.54|1898.84|1907.26|1898.56|22
1626560580000|2021-07-17 22:23:00|1907.55|1898.85|1907.34|1898.64|1907.63|1898.93|1907.33|1898.63|24
1626560590000|2021-07-17 22:23:10|1907.44|1898.74|1907.52|1898.82|1907.56|1898.86|1907.43|1898.73|21
1626560600000|2021-07-17 22:23:20|1907.53|1898.83|1908.22|1899.52|1908.22|1899.52|1907.53|1898.83|19
1626560610000|2021-07-17 22:23:30|1908.23|1899.53|1908.76|1900.06|1908.99|1900.29|1908.23|1899.53|30
1626560620000|2021-07-17 22:23:40|1908.77|1900.07|1908.95|1900.25|1908.95|1900.25|1908.7|1900|31
1626560630000|2021-07-17 22:23:50|1908.93|1900.23|1909.09|1900.39|1909.09|1900.39|1908.79|1900.09|28
1626560640000|2021-07-17 22:24:00|1909.1|1900.4|1908.45|1899.75|1909.16|1900.46|1908.09|1899.39|21
1626560650000|2021-07-17 22:24:10|1908.44|1899.74|1908.44|1899.74|1908.47|1899.77|1908.24|1899.54|32
1626560660000|2021-07-17 22:24:20|1908.41|1899.71|1908.17|1899.47|1908.44|1899.74|1908.17|1899.47|24
1626560670000|2021-07-17 22:24:30|1908.18|1899.48|1908.45|1899.75|1908.49|1899.79|1908.18|1899.48|22
1626560680000|2021-07-17 22:24:40|1908.47|1899.77|1908.46|1899.76|1908.49|1899.79|1908.4|1899.7|19
1626560690000|2021-07-17 22:24:50|1908.5|1899.8|1908.51|1899.81|1908.54|1899.84|1908.46|1899.76|24
1626560700000|2021-07-17 22:25:00|1908.52|1899.82|1908.54|1899.84|1908.57|1899.87|1908.45|1899.75|19
1626560710000|2021-07-17 22:25:10|1908.51|1899.81|1908.44|1899.74|1908.6|1899.9|1908.41|1899.71|21
1626560720000|2021-07-17 22:25:20|1908.46|1899.76|1908.46|1899.76|1908.46|1899.76|1908.39|1899.69|18
1626560730000|2021-07-17 22:25:30|1908.48|1899.78|1908.44|1899.74|1908.48|1899.78|1908.42|1899.72|12
1626560740000|2021-07-17 22:25:40|1908.68|1899.98|1908.61|1899.91|1908.88|1900.18|1908.6|1899.9|27
1626560750000|2021-07-17 22:25:50|1908.62|1899.92|1908.44|1899.74|1908.62|1899.92|1908.39|1899.69|16
1626560760000|2021-07-17 22:26:00|1908.43|1899.73|1908.41|1899.71|1908.48|1899.78|1908.41|1899.71|9
1626560770000|2021-07-17 22:26:10|1908.39|1899.69|1908.36|1899.66|1908.39|1899.69|1908.32|1899.62|14
1626560780000|2021-07-17 22:26:20|1908.34|1899.64|1908.34|1899.64|1908.34|1899.64|1908.32|1899.62|8
1626560790000|2021-07-17 22:26:30|1908.33|1899.63|1908.31|1899.61|1908.36|1899.66|1908.26|1899.56|23
1626560800000|2021-07-17 22:26:40|1908.32|1899.62|1908.35|1899.65|1908.35|1899.65|1908.28|1899.58|16
1626560810000|2021-07-17 22:26:50|1908.26|1899.56|1907.31|1898.61|1908.26|1899.56|1907.3|1898.6|25
1626560820000|2021-07-17 22:27:00|1907.24|1898.54|1907.47|1898.77|1907.47|1898.77|1907.2|1898.5|16
1626560830000|2021-07-17 22:27:10|1907.42|1898.72|1907.29|1898.59|1907.52|1898.82|1907.22|1898.52|14
1626560840000|2021-07-17 22:27:20|1907.3|1898.6|1907.04|1898.34|1907.49|1898.79|1907.04|1898.34|20
1626560850000|2021-07-17 22:27:30|1907.03|1898.33|1906.72|1898.02|1907.03|1898.33|1906.56|1897.86|26
1626560860000|2021-07-17 22:27:40|1906.7|1898|1905.96|1897.26|1906.7|1898|1905.94|1897.24|16
1626560870000|2021-07-17 22:27:50|1905.97|1897.27|1905.39|1896.69|1905.97|1897.27|1905.31|1896.61|18
1626560880000|2021-07-17 22:28:00|1905.34|1896.64|1904.15|1895.45|1905.35|1896.65|1904.14|1895.44|28
1626560890000|2021-07-17 22:28:10|1904.19|1895.49|1903.71|1895.01|1904.36|1895.66|1903.64|1894.94|29
1626560900000|2021-07-17 22:28:20|1903.75|1895.05|1903.57|1894.87|1903.75|1895.05|1903.38|1894.68|18
1626560910000|2021-07-17 22:28:30|1903.63|1894.93|1903.02|1894.32|1903.81|1895.11|1903.02|1894.32|33
1626560920000|2021-07-17 22:28:40|1903.03|1894.33|1902.54|1893.84|1903.03|1894.33|1902.52|1893.82|23
1626560930000|2021-07-17 22:28:50|1902.57|1893.87|1903.1|1894.4|1903.1|1894.4|1902.57|1893.87|18
1626560940000|2021-07-17 22:29:00|1903.15|1894.45|1903.11|1894.41|1903.17|1894.47|1902.94|1894.24|23
1626560950000|2021-07-17 22:29:10|1903.19|1894.49|1902.47|1893.77|1903.46|1894.76|1902.46|1893.76|29
1626560960000|2021-07-17 22:29:20|1902.46|1893.76|1903.43|1894.73|1903.43|1894.73|1902.43|1893.73|22
1626560970000|2021-07-17 22:29:30|1903.46|1894.76|1903.65|1894.95|1904.3|1895.6|1903.44|1894.74|31
1626560980000|2021-07-17 22:29:40|1903.54|1894.84|1901.78|1893.08|1903.54|1894.84|1901.78|1893.08|30
1626560990000|2021-07-17 22:29:50|1901.8|1893.1|1902.08|1893.38|1902.13|1893.43|1901.8|1893.1|35
1626561000000|2021-07-17 22:30:00|1902.11|1893.41|1901.09|1892.39|1902.12|1893.42|1900.88|1892.18|32
1626561010000|2021-07-17 22:30:10|1901.1|1892.4|1901.7|1893|1901.7|1893|1900.86|1892.16|34
1626561020000|2021-07-17 22:30:20|1901.82|1893.12|1903.2|1894.5|1903.26|1894.56|1901.82|1893.12|32
1626561030000|2021-07-17 22:30:30|1903.17|1894.47|1903.13|1894.43|1903.36|1894.66|1903.13|1894.43|26
1626561040000|2021-07-17 22:30:40|1903.1|1894.4|1903.19|1894.49|1903.67|1894.97|1903.1|1894.4|23
1626561050000|2021-07-17 22:30:50|1903.12|1894.42|1903.38|1894.68|1903.38|1894.68|1903.06|1894.36|22
1626561060000|2021-07-17 22:31:00|1903.36|1894.66|1902.78|1894.08|1903.36|1894.66|1902.41|1893.71|27
1626561070000|2021-07-17 22:31:10|1902.76|1894.06|1902.49|1893.79|1902.77|1894.07|1902.29|1893.59|20
1626561080000|2021-07-17 22:31:20|1902.59|1893.89|1902.37|1893.67|1902.62|1893.92|1902.35|1893.65|21
1626561090000|2021-07-17 22:31:30|1902.36|1893.66|1902.03|1893.33|1902.36|1893.66|1901.93|1893.23|23
1626561100000|2021-07-17 22:31:40|1902.01|1893.31|1902.18|1893.48|1902.31|1893.61|1901.99|1893.29|23
1626561110000|2021-07-17 22:31:50|1902.21|1893.51|1902.41|1893.71|1902.41|1893.71|1902.21|1893.51|21
1626561120000|2021-07-17 22:32:00|1902.39|1893.69|1902.39|1893.69|1902.49|1893.79|1902.38|1893.68|17
1626561130000|2021-07-17 22:32:10|1902.4|1893.7|1902.04|1893.34|1902.4|1893.7|1901.96|1893.26|19
1626561140000|2021-07-17 22:32:20|1902.06|1893.36|1902.59|1893.89|1902.59|1893.89|1902.06|1893.36|16
1626561150000|2021-07-17 22:32:30|1902.56|1893.86|1902.22|1893.52|1903.12|1894.42|1902.21|1893.51|31
1626561160000|2021-07-17 22:32:40|1902.26|1893.56|1902.22|1893.52|1902.4|1893.7|1902.18|1893.48|26
1626561170000|2021-07-17 22:32:50|1902.24|1893.54|1903.06|1894.36|1903.08|1894.38|1902.21|1893.51|26
1626561180000|2021-07-17 22:33:00|1902.95|1894.25|1902.37|1893.67|1902.95|1894.25|1902.25|1893.55|33
1626561190000|2021-07-17 22:33:10|1902.35|1893.65|1902.83|1894.13|1903.01|1894.31|1902.35|1893.65|32
1626561200000|2021-07-17 22:33:20|1902.66|1893.96|1902.68|1893.98|1902.74|1894.04|1902.49|1893.79|23
1626561210000|2021-07-17 22:33:30|1902.62|1893.92|1902.71|1894.01|1902.71|1894.01|1902.59|1893.89|14
1626561220000|2021-07-17 22:33:40|1902.72|1894.02|1903.41|1894.71|1903.41|1894.71|1902.72|1894.02|19
1626561230000|2021-07-17 22:33:50|1903.43|1894.73|1904.02|1895.32|1904.11|1895.41|1903.43|1894.73|24
1626561240000|2021-07-17 22:34:00|1904.03|1895.33|1903.65|1894.95|1904.04|1895.34|1903.64|1894.94|20
1626561250000|2021-07-17 22:34:10|1903.67|1894.97|1904.33|1895.63|1904.35|1895.65|1903.67|1894.97|30
1626561260000|2021-07-17 22:34:20|1904.32|1895.62|1904.28|1895.58|1904.36|1895.66|1904.19|1895.49|28
1626561270000|2021-07-17 22:34:30|1904.34|1895.64|1904.17|1895.47|1904.39|1895.69|1904.15|1895.45|20
1626561280000|2021-07-17 22:34:40|1904.2|1895.5|1904.24|1895.54|1904.36|1895.66|1904.2|1895.5|29
1626561290000|2021-07-17 22:34:50|1904.22|1895.52|1903.7|1895|1904.34|1895.64|1903.68|1894.98|21
1626561300000|2021-07-17 22:35:00|1903.79|1895.09|1903.11|1894.41|1903.79|1895.09|1903.11|1894.41|25
1626561310000|2021-07-17 22:35:10|1903.12|1894.42|1903.9|1895.2|1903.91|1895.21|1903.12|1894.42|25
1626561320000|2021-07-17 22:35:20|1903.95|1895.25|1904.22|1895.52|1904.25|1895.55|1903.82|1895.12|31
1626561330000|2021-07-17 22:35:30|1904.16|1895.46|1904.14|1895.44|1904.27|1895.57|1904.14|1895.44|17
1626561340000|2021-07-17 22:35:40|1904.17|1895.47|1903.89|1895.19|1904.17|1895.47|1903.75|1895.05|26
1626561350000|2021-07-17 22:35:50|1903.93|1895.23|1904.27|1895.57|1904.27|1895.57|1903.91|1895.21|20
1626561360000|2021-07-17 22:36:00|1904.28|1895.58|1903.31|1894.61|1904.31|1895.61|1903.28|1894.58|33
1626561370000|2021-07-17 22:36:10|1903.32|1894.62|1903.92|1895.22|1903.92|1895.22|1903.32|1894.62|30
1626561380000|2021-07-17 22:36:20|1903.93|1895.23|1903.97|1895.27|1904.05|1895.35|1903.93|1895.23|14
1626561390000|2021-07-17 22:36:30|1903.98|1895.28|1903.9|1895.2|1904.04|1895.34|1903.9|1895.2|15
1626561400000|2021-07-17 22:36:40|1903.83|1895.13|1904.18|1895.48|1904.18|1895.48|1903.82|1895.12|16
1626561410000|2021-07-17 22:36:50|1904.17|1895.47|1904.36|1895.66|1904.36|1895.66|1904.17|1895.47|13
1626561420000|2021-07-17 22:37:00|1904.38|1895.68|1904.56|1895.86|1904.72|1896.02|1904.34|1895.64|26
1626561430000|2021-07-17 22:37:10|1904.74|1896.04|1904.45|1895.75|1904.75|1896.05|1904.44|1895.74|22
1626561440000|2021-07-17 22:37:20|1904.46|1895.76|1904.68|1895.98|1904.85|1896.15|1904.41|1895.71|26
1626561450000|2021-07-17 22:37:30|1904.67|1895.97|1904.81|1896.11|1904.82|1896.12|1904.67|1895.97|18
1626561460000|2021-07-17 22:37:40|1904.88|1896.18|1903.99|1895.29|1904.88|1896.18|1903.88|1895.18|27
1626561470000|2021-07-17 22:37:50|1904|1895.3|1904.04|1895.34|1904.09|1895.39|1903.98|1895.28|31
1626561480000|2021-07-17 22:38:00|1904.05|1895.35|1904.11|1895.41|1904.23|1895.53|1904|1895.3|32
1626561490000|2021-07-17 22:38:10|1904.12|1895.42|1904.13|1895.43|1904.14|1895.44|1904.07|1895.37|17
1626561500000|2021-07-17 22:38:20|1904.1|1895.4|1904.88|1896.18|1904.9|1896.2|1904.1|1895.4|28
1626561510000|2021-07-17 22:38:30|1904.84|1896.14|1904.03|1895.33|1904.84|1896.14|1904|1895.3|23
1626561520000|2021-07-17 22:38:40|1903.98|1895.28|1904.31|1895.61|1904.33|1895.63|1903.82|1895.12|30
1626561530000|2021-07-17 22:38:50|1904.41|1895.71|1904.4|1895.7|1904.71|1896.01|1904.05|1895.35|29
1626561540000|2021-07-17 22:39:00|1904.42|1895.72|1904.33|1895.63|1904.54|1895.84|1904.05|1895.35|33
1626561550000|2021-07-17 22:39:10|1904.32|1895.62|1904.11|1895.41|1904.42|1895.72|1903.98|1895.28|31
1626561560000|2021-07-17 22:39:20|1904.12|1895.42|1904.45|1895.75|1904.47|1895.77|1904.12|1895.42|23
1626561570000|2021-07-17 22:39:30|1904.44|1895.74|1904.36|1895.66|1904.82|1896.12|1904.36|1895.66|32
1626561580000|2021-07-17 22:39:40|1904.41|1895.71|1904.52|1895.82|1904.58|1895.88|1904.4|1895.7|30
1626561590000|2021-07-17 22:39:50|1904.51|1895.81|1904.75|1896.05|1904.75|1896.05|1904.48|1895.78|27
1626561600000|2021-07-17 22:40:00|1904.81|1896.11|1904.92|1896.22|1905|1896.3|1904.81|1896.11|31
1626561610000|2021-07-17 22:40:10|1904.93|1896.23|1904.83|1896.13|1904.93|1896.23|1904.74|1896.04|16
1626561620000|2021-07-17 22:40:20|1904.8|1896.1|1904.86|1896.16|1904.86|1896.16|1904.76|1896.06|19
1626561630000|2021-07-17 22:40:30|1904.88|1896.18|1905.2|1896.5|1905.25|1896.55|1904.88|1896.18|21
1626561640000|2021-07-17 22:40:40|1905.15|1896.45|1905.16|1896.46|1905.16|1896.46|1904.96|1896.26|27
1626561650000|2021-07-17 22:40:50|1905.17|1896.47|1904.9|1896.2|1905.17|1896.47|1904.79|1896.09|26
1626561660000|2021-07-17 22:41:00|1904.92|1896.22|1904.65|1895.95|1904.93|1896.23|1904.64|1895.94|31
1626561670000|2021-07-17 22:41:10|1904.64|1895.94|1904.8|1896.1|1904.82|1896.12|1904.64|1895.94|17
1626561680000|2021-07-17 22:41:20|1904.82|1896.12|1905.85|1897.15|1905.85|1897.15|1904.82|1896.12|30
1626561690000|2021-07-17 22:41:30|1905.89|1897.19|1906.19|1897.49|1906.22|1897.52|1905.89|1897.19|28
1626561700000|2021-07-17 22:41:40|1906.18|1897.48|1906.08|1897.38|1906.3|1897.6|1905.8|1897.1|27
1626561710000|2021-07-17 22:41:50|1906.09|1897.39|1906.04|1897.34|1906.25|1897.55|1906.04|1897.34|20
1626561720000|2021-07-17 22:42:00|1906.03|1897.33|1906.71|1898.01|1906.84|1898.14|1906.02|1897.32|29
1626561730000|2021-07-17 22:42:10|1906.72|1898.02|1906.63|1897.93|1906.88|1898.18|1906.63|1897.93|32
1626561740000|2021-07-17 22:42:20|1906.62|1897.92|1906.72|1898.02|1906.75|1898.05|1906.51|1897.81|29
1626561750000|2021-07-17 22:42:30|1906.7|1898|1906.72|1898.02|1906.77|1898.07|1906.51|1897.81|24
1626561760000|2021-07-17 22:42:40|1906.74|1898.04|1906.56|1897.86|1906.8|1898.1|1906.54|1897.84|20
1626561770000|2021-07-17 22:42:50|1906.63|1897.93|1906.73|1898.03|1907.04|1898.34|1906.63|1897.93|27
1626561780000|2021-07-17 22:43:00|1906.72|1898.02|1906.87|1898.17|1906.89|1898.19|1906.63|1897.93|26
1626561790000|2021-07-17 22:43:10|1906.77|1898.07|1906.57|1897.87|1906.77|1898.07|1906.48|1897.78|24
1626561800000|2021-07-17 22:43:20|1906.58|1897.88|1905.9|1897.2|1906.58|1897.88|1905.86|1897.16|21
1626561810000|2021-07-17 22:43:30|1905.89|1897.19|1905.94|1897.24|1906.03|1897.33|1905.62|1896.92|27
1626561820000|2021-07-17 22:43:40|1905.96|1897.26|1906.04|1897.34|1906.26|1897.56|1905.96|1897.26|19
1626561830000|2021-07-17 22:43:50|1906.05|1897.35|1905.95|1897.25|1906.1|1897.4|1905.92|1897.22|25
1626561840000|2021-07-17 22:44:00|1905.96|1897.26|1906.12|1897.42|1906.25|1897.55|1905.86|1897.16|31
1626561850000|2021-07-17 22:44:10|1906.13|1897.43|1905.82|1897.12|1906.14|1897.44|1905.82|1897.12|20
1626561860000|2021-07-17 22:44:20|1905.88|1897.18|1905.54|1896.84|1905.92|1897.22|1905.53|1896.83|30
1626561870000|2021-07-17 22:44:30|1905.49|1896.79|1906.95|1898.25|1907.01|1898.31|1905.37|1896.67|31
1626561880000|2021-07-17 22:44:40|1906.94|1898.24|1906.19|1897.49|1906.94|1898.24|1906.05|1897.35|35
1626561890000|2021-07-17 22:44:50|1906.1|1897.4|1906.1|1897.4|1906.2|1897.5|1905.9|1897.2|22
1626561900000|2021-07-17 22:45:00|1906.09|1897.39|1905.86|1897.16|1906.09|1897.39|1905.73|1897.03|31
1626561910000|2021-07-17 22:45:10|1905.98|1897.28|1906|1897.3|1906.03|1897.33|1905.89|1897.19|28
1626561920000|2021-07-17 22:45:20|1906.02|1897.32|1907.03|1898.33|1907.04|1898.34|1905.94|1897.24|19
1626561930000|2021-07-17 22:45:30|1907.01|1898.31|1905.99|1897.29|1907.01|1898.31|1905.84|1897.14|27
1626561940000|2021-07-17 22:45:40|1905.98|1897.28|1906.46|1897.76|1906.62|1897.92|1905.9|1897.2|22
1626561950000|2021-07-17 22:45:50|1906.36|1897.66|1906.14|1897.44|1906.78|1898.08|1906.13|1897.43|37
1626561960000|2021-07-17 22:46:00|1906.23|1897.53|1906.55|1897.85|1906.55|1897.85|1906.18|1897.48|33
1626561970000|2021-07-17 22:46:10|1906.59|1897.89|1906.66|1897.96|1907.36|1898.66|1906.59|1897.89|26
1626561980000|2021-07-17 22:46:20|1906.77|1898.07|1906.59|1897.89|1906.81|1898.11|1906.53|1897.83|27
1626561990000|2021-07-17 22:46:30|1906.61|1897.91|1906.18|1897.48|1906.61|1897.91|1906.1|1897.4|28
1626562000000|2021-07-17 22:46:40|1906.17|1897.47|1906.25|1897.55|1906.28|1897.58|1906.17|1897.47|21
1626562010000|2021-07-17 22:46:50|1906.23|1897.53|1905.69|1896.99|1906.26|1897.56|1905.63|1896.93|26
1626562020000|2021-07-17 22:47:00|1905.67|1896.97|1905.11|1896.41|1905.7|1897|1905.11|1896.41|25
1626562030000|2021-07-17 22:47:10|1905.12|1896.42|1904.82|1896.12|1905.19|1896.49|1904.82|1896.12|4
1626562040000|2021-07-17 22:47:20|1904.81|1896.11|1904.59|1895.89|1904.83|1896.13|1904.59|1895.89|10
1626562050000|2021-07-17 22:47:30|1904.6|1895.9|1904.51|1895.81|1904.62|1895.92|1904.51|1895.81|11
1626562060000|2021-07-17 22:47:40|1904.52|1895.82|1904.5|1895.8|1904.55|1895.85|1904.49|1895.79|19
1626562070000|2021-07-17 22:47:50|1904.52|1895.82|1904.47|1895.77|1904.57|1895.87|1904.47|1895.77|23
1626562080000|2021-07-17 22:48:00|1904.46|1895.76|1906.2|1897.5|1906.21|1897.51|1904.46|1895.76|12
1626562090000|2021-07-17 22:48:10|1906.17|1897.47|1906.98|1898.28|1907.09|1898.39|1905.97|1897.27|24
1626562100000|2021-07-17 22:48:20|1907.01|1898.31|1907.23|1898.53|1907.23|1898.53|1907.01|1898.31|17
1626562110000|2021-07-17 22:48:30|1907.28|1898.58|1907.85|1899.15|1907.9|1899.2|1907.28|1898.58|32
1626562120000|2021-07-17 22:48:40|1907.86|1899.16|1907.94|1899.24|1908.03|1899.33|1907.77|1899.07|25
1626562130000|2021-07-17 22:48:50|1907.93|1899.23|1907.71|1899.01|1907.97|1899.27|1907.64|1898.94|31
1626562140000|2021-07-17 22:49:00|1907.7|1899|1907.83|1899.13|1908.01|1899.31|1907.7|1899|21
1626562150000|2021-07-17 22:49:10|1907.85|1899.15|1907.93|1899.23|1907.93|1899.23|1907.71|1899.01|21
1626562160000|2021-07-17 22:49:20|1907.94|1899.24|1907.88|1899.18|1907.94|1899.24|1907.88|1899.18|22
1626562170000|2021-07-17 22:49:30|1907.89|1899.19|1908.03|1899.33|1908.03|1899.33|1907.72|1899.02|20
1626562180000|2021-07-17 22:49:40|1908|1899.3|1908.42|1899.72|1908.42|1899.72|1907.76|1899.06|26
1626562190000|2021-07-17 22:49:50|1908.43|1899.73|1908.38|1899.68|1908.48|1899.78|1907.98|1899.28|31
1626562200000|2021-07-17 22:50:00|1908.44|1899.74|1908.32|1899.62|1908.55|1899.85|1908.22|1899.52|28
1626562210000|2021-07-17 22:50:10|1908.11|1899.41|1907.42|1898.72|1908.11|1899.41|1907.32|1898.62|29
1626562220000|2021-07-17 22:50:20|1907.47|1898.77|1907.37|1898.67|1907.56|1898.86|1907.3|1898.6|27
1626562230000|2021-07-17 22:50:30|1907.27|1898.57|1907.3|1898.6|1907.55|1898.85|1907.27|1898.57|29
1626562240000|2021-07-17 22:50:40|1907.29|1898.59|1907.46|1898.76|1907.5|1898.8|1907.12|1898.42|31
1626562250000|2021-07-17 22:50:50|1907.45|1898.75|1907.48|1898.78|1907.66|1898.96|1907.37|1898.67|27
1626562260000|2021-07-17 22:51:00|1907.47|1898.77|1907.35|1898.65|1907.56|1898.86|1907.27|1898.57|25
1626562270000|2021-07-17 22:51:10|1907.32|1898.62|1907.19|1898.49|1907.36|1898.66|1907.1|1898.4|19
1626562280000|2021-07-17 22:51:20|1907.16|1898.46|1907.11|1898.41|1907.19|1898.49|1907.11|1898.41|10
1626562290000|2021-07-17 22:51:30|1907.16|1898.46|1907.6|1898.9|1908.1|1899.4|1907.11|1898.41|31
1626562300000|2021-07-17 22:51:40|1907.47|1898.77|1907.46|1898.76|1907.55|1898.85|1907.32|1898.62|24
1626562310000|2021-07-17 22:51:50|1907.52|1898.82|1907.39|1898.69|1907.52|1898.82|1907.31|1898.61|30
1626562320000|2021-07-17 22:52:00|1907.35|1898.65|1907.52|1898.82|1907.6|1898.9|1907.33|1898.63|29
1626562330000|2021-07-17 22:52:10|1907.54|1898.84|1907.6|1898.9|1907.72|1899.02|1907.42|1898.72|34
1626562340000|2021-07-17 22:52:20|1907.63|1898.93|1908.02|1899.32|1908.02|1899.32|1907.62|1898.92|28
1626562350000|2021-07-17 22:52:30|1908.03|1899.33|1908.06|1899.36|1908.06|1899.36|1907.81|1899.11|25
1626562360000|2021-07-17 22:52:40|1908.14|1899.44|1908.44|1899.74|1908.44|1899.74|1908.14|1899.44|23
1626562370000|2021-07-17 22:52:50|1908.45|1899.75|1908.51|1899.81|1908.76|1900.06|1908.45|1899.75|26
1626562380000|2021-07-17 22:53:00|1908.46|1899.76|1907.63|1898.93|1908.46|1899.76|1907.57|1898.87|32
1626562390000|2021-07-17 22:53:10|1907.64|1898.94|1907.03|1898.33|1907.64|1898.94|1906.94|1898.24|26
1626562400000|2021-07-17 22:53:20|1907.02|1898.32|1906.6|1897.9|1907.04|1898.34|1906.6|1897.9|26
1626562410000|2021-07-17 22:53:30|1906.65|1897.95|1906.36|1897.66|1906.66|1897.96|1906.36|1897.66|13
1626562420000|2021-07-17 22:53:40|1906.42|1897.72|1906.53|1897.83|1906.61|1897.91|1906.37|1897.67|24
1626562430000|2021-07-17 22:53:50|1906.54|1897.84|1906.68|1897.98|1906.71|1898.01|1906.49|1897.79|28
1626562440000|2021-07-17 22:54:00|1906.64|1897.94|1906.53|1897.83|1906.67|1897.97|1906.49|1897.79|21
1626562450000|2021-07-17 22:54:10|1906.57|1897.87|1906.43|1897.73|1906.66|1897.96|1906.43|1897.73|25
1626562460000|2021-07-17 22:54:20|1906.4|1897.7|1906.55|1897.85|1906.61|1897.91|1906.4|1897.7|24
1626562470000|2021-07-17 22:54:30|1906.61|1897.91|1906.48|1897.78|1906.61|1897.91|1906.39|1897.69|27
1626562480000|2021-07-17 22:54:40|1906.5|1897.8|1906.57|1897.87|1906.59|1897.89|1906.4|1897.7|23
1626562490000|2021-07-17 22:54:50|1906.55|1897.85|1906.89|1898.19|1906.96|1898.26|1906.55|1897.85|26
1626562500000|2021-07-17 22:55:00|1906.9|1898.2|1906.77|1898.07|1907|1898.3|1906.75|1898.05|32
1626562510000|2021-07-17 22:55:10|1906.74|1898.04|1906.51|1897.81|1906.89|1898.19|1906.5|1897.8|22
1626562520000|2021-07-17 22:55:20|1906.5|1897.8|1906.36|1897.66|1906.52|1897.82|1906.34|1897.64|20
1626562530000|2021-07-17 22:55:30|1906.35|1897.65|1906.37|1897.67|1906.46|1897.76|1906.34|1897.64|23
1626562540000|2021-07-17 22:55:40|1906.36|1897.66|1906.44|1897.74|1906.56|1897.86|1906.34|1897.64|17
1626562550000|2021-07-17 22:55:50|1906.48|1897.78|1906.17|1897.47|1906.62|1897.92|1906.17|1897.47|24
1626562560000|2021-07-17 22:56:00|1906.16|1897.46|1906.35|1897.65|1906.36|1897.66|1906.16|1897.46|16
1626562570000|2021-07-17 22:56:10|1906.39|1897.69|1905.22|1896.52|1906.39|1897.69|1905.2|1896.5|29
1626562580000|2021-07-17 22:56:20|1905.24|1896.54|1905.15|1896.45|1905.24|1896.54|1904.95|1896.25|21
1626562590000|2021-07-17 22:56:30|1905.13|1896.43|1904.93|1896.23|1905.13|1896.43|1904.87|1896.17|28
1626562600000|2021-07-17 22:56:40|1904.91|1896.21|1904.5|1895.8|1904.92|1896.22|1904.5|1895.8|12
1626562610000|2021-07-17 22:56:50|1904.44|1895.74|1903.44|1894.74|1904.44|1895.74|1903.43|1894.73|27
1626562620000|2021-07-17 22:57:00|1903.46|1894.76|1903.65|1894.95|1903.68|1894.98|1903.46|1894.76|28
1626562630000|2021-07-17 22:57:10|1903.64|1894.94|1903.68|1894.98|1903.75|1895.05|1903.64|1894.94|15
1626562640000|2021-07-17 22:57:20|1903.69|1894.99|1903.58|1894.88|1903.75|1895.05|1903.57|1894.87|28
1626562650000|2021-07-17 22:57:30|1903.64|1894.94|1903.67|1894.97|1903.75|1895.05|1903.6|1894.9|31
1626562660000|2021-07-17 22:57:40|1903.69|1894.99|1903.72|1895.02|1903.72|1895.02|1903.66|1894.96|25
1626562670000|2021-07-17 22:57:50|1903.7|1895|1903.58|1894.88|1903.7|1895|1903.57|1894.87|25
1626562680000|2021-07-17 22:58:00|1903.55|1894.85|1903.72|1895.02|1903.73|1895.03|1903.51|1894.81|15
1626562690000|2021-07-17 22:58:10|1903.73|1895.03|1903.72|1895.02|1903.75|1895.05|1903.6|1894.9|34
1626562700000|2021-07-17 22:58:20|1903.74|1895.04|1903.59|1894.89|1903.75|1895.05|1903.56|1894.86|22
1626562710000|2021-07-17 22:58:30|1903.56|1894.86|1903.29|1894.59|1903.73|1895.03|1903.2|1894.5|25
1626562720000|2021-07-17 22:58:40|1903.27|1894.57|1904.19|1895.49|1904.21|1895.51|1903.23|1894.53|36
1626562730000|2021-07-17 22:58:50|1904.2|1895.5|1903.97|1895.27|1904.2|1895.5|1903.91|1895.21|24
1626562740000|2021-07-17 22:59:00|1903.91|1895.21|1904.03|1895.33|1904.09|1895.39|1903.91|1895.21|30
1626562750000|2021-07-17 22:59:10|1904.06|1895.36|1904.19|1895.49|1904.19|1895.49|1903.54|1894.84|26
1626562760000|2021-07-17 22:59:20|1904.23|1895.53|1904.72|1896.02|1904.72|1896.02|1904.11|1895.41|12
1626562770000|2021-07-17 22:59:30|1904.75|1896.05|1905.25|1896.55|1905.34|1896.64|1904.71|1896.01|33
1626562780000|2021-07-17 22:59:40|1905.22|1896.52|1903.65|1894.95|1905.25|1896.55|1903.65|1894.95|25
1626562790000|2021-07-17 22:59:50|1903.66|1894.96|1903.85|1895.15|1903.97|1895.27|1903.66|1894.96|21
1626562800000|2021-07-17 23:00:00|1903.87|1895.17|1902.55|1893.85|1903.92|1895.22|1902.55|1893.85|32
1626562810000|2021-07-17 23:00:10|1902.53|1893.83|1902.27|1893.57|1902.53|1893.83|1902.27|1893.57|32
1626562820000|2021-07-17 23:00:20|1902.2|1893.5|1901.36|1892.66|1902.2|1893.5|1901.27|1892.57|26
1626562830000|2021-07-17 23:00:30|1901.46|1892.76|1901.37|1892.67|1901.63|1892.93|1901.27|1892.57|24
1626562840000|2021-07-17 23:00:40|1901.33|1892.63|1901.11|1892.41|1901.63|1892.93|1901.01|1892.31|30
1626562850000|2021-07-17 23:00:50|1901.1|1892.4|1901.93|1893.23|1902.05|1893.35|1901.1|1892.4|29
1626562860000|2021-07-17 23:01:00|1901.96|1893.26|1900.49|1891.79|1902.02|1893.32|1900.48|1891.78|25
1626562870000|2021-07-17 23:01:10|1900.48|1891.78|1899.96|1891.26|1900.48|1891.78|1899.62|1890.92|35
1626562880000|2021-07-17 23:01:20|1899.92|1891.22|1899.62|1890.92|1900.47|1891.77|1899.57|1890.87|34
1626562890000|2021-07-17 23:01:30|1899.69|1890.99|1898.9|1890.2|1899.7|1891|1898.9|1890.2|27
1626562900000|2021-07-17 23:01:40|1899.06|1890.36|1899.09|1890.39|1899.4|1890.7|1899|1890.3|33
1626562910000|2021-07-17 23:01:50|1899.11|1890.41|1897.64|1888.94|1899.12|1890.42|1896.77|1888.07|31
1626562920000|2021-07-17 23:02:00|1897.69|1888.99|1898.14|1889.44|1898.17|1889.47|1897.59|1888.89|35
1626562930000|2021-07-17 23:02:10|1898.11|1889.41|1897.81|1889.11|1898.13|1889.43|1897.67|1888.97|29
1626562940000|2021-07-17 23:02:20|1897.79|1889.09|1899.42|1890.72|1899.69|1890.99|1897.79|1889.09|32
1626562950000|2021-07-17 23:02:30|1899.43|1890.73|1899.34|1890.64|1899.52|1890.82|1899.34|1890.64|21
1626562960000|2021-07-17 23:02:40|1899.35|1890.65|1899.45|1890.75|1899.46|1890.76|1899.35|1890.65|30
1626562970000|2021-07-17 23:02:50|1899.44|1890.74|1899.35|1890.65|1899.45|1890.75|1899.26|1890.56|21
1626562980000|2021-07-17 23:03:00|1899.4|1890.7|1899.55|1890.85|1899.67|1890.97|1899.4|1890.7|17
1626562990000|2021-07-17 23:03:10|1899.94|1891.24|1899.94|1891.24|1899.95|1891.25|1899.9|1891.2|12
1626563000000|2021-07-17 23:03:20|1899.93|1891.23|1899.95|1891.25|1899.95|1891.25|1899.91|1891.21|6
1626563010000|2021-07-17 23:03:30|1899.93|1891.23|1900.42|1891.72|1900.46|1891.76|1899.91|1891.21|20
1626563020000|2021-07-17 23:03:40|1900.47|1891.77|1900.25|1891.55|1900.51|1891.81|1900.17|1891.47|30
1626563030000|2021-07-17 23:03:50|1900.24|1891.54|1900.62|1891.92|1900.62|1891.92|1900.24|1891.54|24
1626563040000|2021-07-17 23:04:00|1900.59|1891.89|1900.33|1891.63|1900.68|1891.98|1900.21|1891.51|26
1626563050000|2021-07-17 23:04:10|1900.4|1891.7|1900.58|1891.88|1900.58|1891.88|1900.31|1891.61|23
1626563060000|2021-07-17 23:04:20|1900.6|1891.9|1901.8|1893.1|1901.8|1893.1|1900.6|1891.9|26
1626563070000|2021-07-17 23:04:30|1901.87|1893.17|1901.94|1893.24|1902.13|1893.43|1901.87|1893.17|23
1626563080000|2021-07-17 23:04:40|1902.01|1893.31|1901.99|1893.29|1902.01|1893.31|1901.61|1892.91|24
1626563090000|2021-07-17 23:04:50|1902.01|1893.31|1902.02|1893.32|1902.11|1893.41|1901.97|1893.27|16
1626563100000|2021-07-17 23:05:00|1902|1893.3|1901.26|1892.56|1902.12|1893.42|1901.24|1892.54|21
1626563110000|2021-07-17 23:05:10|1901.28|1892.58|1901.62|1892.92|1901.76|1893.06|1901.28|1892.58|27
1626563120000|2021-07-17 23:05:20|1901.53|1892.83|1901.64|1892.94|1901.64|1892.94|1901.15|1892.45|22
1626563130000|2021-07-17 23:05:30|1901.73|1893.03|1900.89|1892.19|1901.73|1893.03|1900.84|1892.14|26
1626563140000|2021-07-17 23:05:40|1900.88|1892.18|1900.9|1892.2|1901.05|1892.35|1900.84|1892.14|27
1626563150000|2021-07-17 23:05:50|1900.95|1892.25|1900.85|1892.15|1901.05|1892.35|1900.81|1892.11|30
1626563160000|2021-07-17 23:06:00|1900.88|1892.18|1900.28|1891.58|1900.9|1892.2|1900.1|1891.4|32
1626563170000|2021-07-17 23:06:10|1900.36|1891.66|1900.17|1891.47|1901.27|1892.57|1900.17|1891.47|31
1626563180000|2021-07-17 23:06:20|1900.22|1891.52|1901.11|1892.41|1901.11|1892.41|1900.21|1891.51|29
1626563190000|2021-07-17 23:06:30|1901.05|1892.35|1900.56|1891.86|1901.09|1892.39|1900.46|1891.76|30
1626563200000|2021-07-17 23:06:40|1900.6|1891.9|1900.97|1892.27|1901.04|1892.34|1900.6|1891.9|35
1626563210000|2021-07-17 23:06:50|1901.03|1892.33|1900.5|1891.8|1901.04|1892.34|1900.42|1891.72|29
1626563220000|2021-07-17 23:07:00|1900.49|1891.79|1900.54|1891.84|1900.66|1891.96|1900.46|1891.76|25
1626563230000|2021-07-17 23:07:10|1900.56|1891.86|1900.63|1891.93|1900.65|1891.95|1900.5|1891.8|24
1626563240000|2021-07-17 23:07:20|1900.65|1891.95|1901.32|1892.62|1901.35|1892.65|1900.57|1891.87|23
1626563250000|2021-07-17 23:07:30|1901.17|1892.47|1900.4|1891.7|1901.17|1892.47|1900.08|1891.38|26
1626563260000|2021-07-17 23:07:40|1900.38|1891.68|1899.99|1891.29|1900.38|1891.68|1899.96|1891.26|26
1626563270000|2021-07-17 23:07:50|1900|1891.3|1899.93|1891.23|1900.05|1891.35|1899.93|1891.23|20
1626563280000|2021-07-17 23:08:00|1899.91|1891.21|1899.92|1891.22|1900.06|1891.36|1899.82|1891.12|20
1626563290000|2021-07-17 23:08:10|1899.91|1891.21|1899.91|1891.21|1899.99|1891.29|1899.84|1891.14|22
1626563300000|2021-07-17 23:08:20|1899.86|1891.16|1899.57|1890.87|1899.94|1891.24|1899.31|1890.61|19
1626563310000|2021-07-17 23:08:30|1899.41|1890.71|1898.83|1890.13|1899.41|1890.71|1898.71|1890.01|37
1626563320000|2021-07-17 23:08:40|1898.78|1890.08|1897.93|1889.23|1899.12|1890.42|1897.9|1889.2|35
1626563330000|2021-07-17 23:08:50|1897.9|1889.2|1897.82|1889.12|1898|1889.3|1897.68|1888.98|31
1626563340000|2021-07-17 23:09:00|1897.85|1889.15|1896.85|1888.15|1897.92|1889.22|1896.77|1888.07|35
1626563350000|2021-07-17 23:09:10|1896.82|1888.12|1895.42|1886.72|1896.82|1888.12|1894.91|1886.21|37
1626563360000|2021-07-17 23:09:20|1895.5|1886.8|1896.12|1887.42|1896.13|1887.43|1895.5|1886.8|35
1626563370000|2021-07-17 23:09:30|1896.07|1887.37|1896.87|1888.17|1897.15|1888.45|1896.07|1887.37|25
1626563380000|2021-07-17 23:09:40|1896.9|1888.2|1896.84|1888.14|1896.9|1888.2|1896.73|1888.03|21
1626563390000|2021-07-17 23:09:50|1896.87|1888.17|1897.78|1889.08|1897.87|1889.17|1896.87|1888.17|26
1626563400000|2021-07-17 23:10:00|1897.79|1889.09|1898|1889.3|1898|1889.3|1897.74|1889.04|22
1626563410000|2021-07-17 23:10:10|1897.94|1889.24|1898|1889.3|1898.38|1889.68|1897.94|1889.24|35
1626563420000|2021-07-17 23:10:20|1897.72|1889.02|1897.58|1888.88|1897.72|1889.02|1897.46|1888.76|35
1626563430000|2021-07-17 23:10:30|1897.56|1888.86|1897.51|1888.81|1897.63|1888.93|1897.45|1888.75|23
1626563440000|2021-07-17 23:10:40|1897.52|1888.82|1897.58|1888.88|1897.6|1888.9|1897.44|1888.74|24
1626563450000|2021-07-17 23:10:50|1897.55|1888.85|1898.31|1889.61|1898.31|1889.61|1897.43|1888.73|27
1626563460000|2021-07-17 23:11:00|1898.34|1889.64|1899.15|1890.45|1899.15|1890.45|1897.69|1888.99|32
1626563470000|2021-07-17 23:11:10|1899.23|1890.53|1899.14|1890.44|1899.39|1890.69|1898.43|1889.73|29
1626563480000|2021-07-17 23:11:20|1899.52|1890.82|1899.63|1890.93|1899.71|1891.01|1898.86|1890.16|34
1626563490000|2021-07-17 23:11:30|1899.82|1891.12|1899.84|1891.14|1900.07|1891.37|1899.36|1890.66|34
1626563500000|2021-07-17 23:11:40|1899.9|1891.2|1900.23|1891.53|1900.23|1891.53|1899.66|1890.96|30
1626563510000|2021-07-17 23:11:50|1900.25|1891.55|1900.14|1891.44|1900.32|1891.62|1899.98|1891.28|34
1626563520000|2021-07-17 23:12:00|1900.13|1891.43|1900.76|1892.06|1900.8|1892.1|1900.09|1891.39|35
1626563530000|2021-07-17 23:12:10|1900.74|1892.04|1900.87|1892.17|1900.87|1892.17|1900.74|1892.04|27
1626563540000|2021-07-17 23:12:20|1900.91|1892.21|1900.33|1891.63|1900.94|1892.24|1900.11|1891.41|34
1626563550000|2021-07-17 23:12:30|1900.28|1891.58|1900.47|1891.77|1900.49|1891.79|1900.23|1891.53|30
1626563560000|2021-07-17 23:12:40|1900.45|1891.75|1900.34|1891.64|1900.46|1891.76|1900.32|1891.62|26
1626563570000|2021-07-17 23:12:50|1900.32|1891.62|1900.35|1891.65|1900.42|1891.72|1900.32|1891.62|18
1626563580000|2021-07-17 23:13:00|1900.37|1891.67|1899.55|1890.85|1900.84|1892.14|1899.55|1890.85|36
1626563590000|2021-07-17 23:13:10|1899.54|1890.84|1899.5|1890.8|1899.55|1890.85|1899.33|1890.63|30
1626563600000|2021-07-17 23:13:20|1899.52|1890.82|1899.55|1890.85|1899.73|1891.03|1899.34|1890.64|33
1626563610000|2021-07-17 23:13:30|1899.56|1890.86|1899.43|1890.73|1899.7|1891|1899.43|1890.73|24
1626563620000|2021-07-17 23:13:40|1899.39|1890.69|1899.47|1890.77|1899.86|1891.16|1899.38|1890.68|30
1626563630000|2021-07-17 23:13:50|1899.49|1890.79|1899.72|1891.02|1899.81|1891.11|1899.4|1890.7|27
1626563640000|2021-07-17 23:14:00|1899.69|1890.99|1899.38|1890.68|1899.85|1891.15|1899.29|1890.59|35
1626563650000|2021-07-17 23:14:10|1899.36|1890.66|1899.42|1890.72|1899.47|1890.77|1899.27|1890.57|32
1626563660000|2021-07-17 23:14:20|1899.45|1890.75|1899.42|1890.72|1899.47|1890.77|1899.4|1890.7|16
1626563670000|2021-07-17 23:14:30|1899.43|1890.73|1899.62|1890.92|1899.66|1890.96|1899.39|1890.69|20
1626563680000|2021-07-17 23:14:40|1899.58|1890.88|1899.39|1890.69|1899.58|1890.88|1899.38|1890.68|12
1626563690000|2021-07-17 23:14:50|1899.4|1890.7|1899.42|1890.72|1899.43|1890.73|1899.33|1890.63|14
1626563700000|2021-07-17 23:15:00|1899.45|1890.75|1898.13|1889.43|1899.48|1890.78|1898.13|1889.43|31
1626563710000|2021-07-17 23:15:10|1898.03|1889.33|1898.28|1889.58|1898.28|1889.58|1897.88|1889.18|24
1626563720000|2021-07-17 23:15:20|1898.3|1889.6|1898.4|1889.7|1898.59|1889.89|1898.07|1889.37|33
1626563730000|2021-07-17 23:15:30|1898.45|1889.75|1898.42|1889.72|1898.48|1889.78|1898.29|1889.59|29
1626563740000|2021-07-17 23:15:40|1898.43|1889.73|1898.45|1889.75|1898.62|1889.92|1898.43|1889.73|22
1626563750000|2021-07-17 23:15:50|1898.42|1889.72|1898.03|1889.33|1898.48|1889.78|1897.85|1889.15|32
1626563760000|2021-07-17 23:16:00|1898.02|1889.32|1897.79|1889.09|1898.11|1889.41|1897.7|1889|27
1626563770000|2021-07-17 23:16:10|1897.75|1889.05|1898.13|1889.43|1898.15|1889.45|1897.75|1889.05|29
1626563780000|2021-07-17 23:16:20|1898.12|1889.42|1898.15|1889.45|1898.24|1889.54|1898.12|1889.42|29
1626563790000|2021-07-17 23:16:30|1898.13|1889.43|1898.35|1889.65|1898.35|1889.65|1898.13|1889.43|16
1626563800000|2021-07-17 23:16:40|1898.37|1889.67|1898.21|1889.51|1898.37|1889.67|1898.21|1889.51|30
1626563810000|2021-07-17 23:16:50|1898.22|1889.52|1897.15|1888.45|1898.33|1889.63|1897.11|1888.41|27
1626563820000|2021-07-17 23:17:00|1897.14|1888.44|1897.24|1888.54|1897.28|1888.58|1897.14|1888.44|29
1626563830000|2021-07-17 23:17:10|1897.21|1888.51|1897.51|1888.81|1897.56|1888.86|1897.04|1888.34|30
1626563840000|2021-07-17 23:17:20|1897.49|1888.79|1897.58|1888.88|1897.6|1888.9|1897.49|1888.79|27
1626563850000|2021-07-17 23:17:30|1897.6|1888.9|1897.72|1889.02|1897.75|1889.05|1897.54|1888.84|17
1626563860000|2021-07-17 23:17:40|1897.73|1889.03|1897.68|1888.98|1897.77|1889.07|1897.68|1888.98|24
1626563870000|2021-07-17 23:17:50|1897.71|1889.01|1896.99|1888.29|1897.71|1889.01|1896.94|1888.24|26
1626563880000|2021-07-17 23:18:00|1896.96|1888.26|1897.42|1888.72|1897.62|1888.92|1896.75|1888.05|35
1626563890000|2021-07-17 23:18:10|1897.43|1888.73|1897.62|1888.92|1897.64|1888.94|1897.34|1888.64|31
1626563900000|2021-07-17 23:18:20|1897.61|1888.91|1899.09|1890.39|1899.17|1890.47|1897.61|1888.91|32
1626563910000|2021-07-17 23:18:30|1899.1|1890.4|1899.92|1891.22|1899.92|1891.22|1899.07|1890.37|24
1626563920000|2021-07-17 23:18:40|1900|1891.3|1901.3|1892.6|1901.36|1892.66|1899.99|1891.29|30
1626563930000|2021-07-17 23:18:50|1901.32|1892.62|1901.62|1892.92|1901.68|1892.98|1901.32|1892.62|21
1626563940000|2021-07-17 23:19:00|1901.63|1892.93|1901.5|1892.8|1901.68|1892.98|1901.47|1892.77|22
1626563950000|2021-07-17 23:19:10|1901.51|1892.81|1901.84|1893.14|1901.85|1893.15|1901.51|1892.81|20
1626563960000|2021-07-17 23:19:20|1901.85|1893.15|1901.55|1892.85|1901.85|1893.15|1901.52|1892.82|23
1626563970000|2021-07-17 23:19:30|1901.54|1892.84|1901.83|1893.13|1901.83|1893.13|1901.5|1892.8|27
1626563980000|2021-07-17 23:19:40|1901.82|1893.12|1901.96|1893.26|1901.96|1893.26|1901.79|1893.09|18
1626563990000|2021-07-17 23:19:50|1901.95|1893.25|1902.34|1893.64|1902.36|1893.66|1901.87|1893.17|29
1626564000000|2021-07-17 23:20:00|1902.36|1893.66|1900.34|1891.64|1902.43|1893.73|1900.31|1891.61|30
1626564010000|2021-07-17 23:20:10|1900.38|1891.68|1900.87|1892.17|1900.87|1892.17|1900.38|1891.68|31
1626564020000|2021-07-17 23:20:20|1900.84|1892.14|1900.64|1891.94|1900.84|1892.14|1900.54|1891.84|27
1626564030000|2021-07-17 23:20:30|1900.65|1891.95|1900.59|1891.89|1900.65|1891.95|1900.43|1891.73|24
1626564040000|2021-07-17 23:20:40|1900.6|1891.9|1899.79|1891.09|1900.61|1891.91|1899.79|1891.09|32
1626564050000|2021-07-17 23:20:50|1899.81|1891.11|1899.2|1890.5|1899.81|1891.11|1899.19|1890.49|21
1626564060000|2021-07-17 23:21:00|1899.19|1890.49|1900.26|1891.56|1900.27|1891.57|1899.17|1890.47|36
1626564070000|2021-07-17 23:21:10|1900.27|1891.57|1902.1|1893.4|1902.14|1893.44|1900.27|1891.57|36
1626564080000|2021-07-17 23:21:20|1902.14|1893.44|1902.79|1894.09|1902.79|1894.09|1902.14|1893.44|20
1626564090000|2021-07-17 23:21:30|1902.81|1894.11|1902.8|1894.1|1902.81|1894.11|1902.71|1894.01|20
1626564100000|2021-07-17 23:21:40|1902.79|1894.09|1903.32|1894.62|1903.35|1894.65|1902.79|1894.09|13
1626564110000|2021-07-17 23:21:50|1903.3|1894.6|1903.31|1894.61|1903.32|1894.62|1903.27|1894.57|16
1626564120000|2021-07-17 23:22:00|1903.33|1894.63|1903.28|1894.58|1903.34|1894.64|1903.15|1894.45|26
1626564130000|2021-07-17 23:22:10|1903.26|1894.56|1903.79|1895.09|1903.79|1895.09|1903.12|1894.42|31
1626564140000|2021-07-17 23:22:20|1903.88|1895.18|1903.47|1894.77|1903.95|1895.25|1903.47|1894.77|22
1626564150000|2021-07-17 23:22:30|1903.43|1894.73|1903.2|1894.5|1903.55|1894.85|1903.2|1894.5|27
1626564160000|2021-07-17 23:22:40|1903.19|1894.49|1902.82|1894.12|1903.22|1894.52|1902.79|1894.09|20
1626564170000|2021-07-17 23:22:50|1902.72|1894.02|1902.8|1894.1|1902.94|1894.24|1902.66|1893.96|18
1626564180000|2021-07-17 23:23:00|1902.79|1894.09|1902.32|1893.62|1902.89|1894.19|1902.32|1893.62|30
1626564190000|2021-07-17 23:23:10|1902.39|1893.69|1902.47|1893.77|1902.59|1893.89|1901.97|1893.27|36
1626564200000|2021-07-17 23:23:20|1902.59|1893.89|1902.83|1894.13|1902.93|1894.23|1902.59|1893.89|20
1626564210000|2021-07-17 23:23:30|1902.82|1894.12|1903.31|1894.61|1903.36|1894.66|1902.82|1894.12|23
1626564220000|2021-07-17 23:23:40|1903.3|1894.6|1903.22|1894.52|1903.3|1894.6|1902.97|1894.27|19
1626564230000|2021-07-17 23:23:50|1903.21|1894.51|1902.97|1894.27|1903.26|1894.56|1902.97|1894.27|27
1626564240000|2021-07-17 23:24:00|1902.99|1894.29|1902.97|1894.27|1903.04|1894.34|1902.89|1894.19|23
1626564250000|2021-07-17 23:24:10|1902.94|1894.24|1902.94|1894.24|1902.97|1894.27|1902.7|1894|25
1626564260000|2021-07-17 23:24:20|1902.95|1894.25|1903.02|1894.32|1903.03|1894.33|1902.75|1894.05|32
1626564270000|2021-07-17 23:24:30|1903.03|1894.33|1902.13|1893.43|1903.49|1894.79|1902.1|1893.4|36
1626564280000|2021-07-17 23:24:40|1902.15|1893.45|1902.55|1893.85|1902.58|1893.88|1902.15|1893.45|33
1626564290000|2021-07-17 23:24:50|1902.51|1893.81|1902.32|1893.62|1902.51|1893.81|1902.29|1893.59|33
1626564300000|2021-07-17 23:25:00|1902.31|1893.61|1901.23|1892.53|1902.31|1893.61|1901.1|1892.4|34
1626564310000|2021-07-17 23:25:10|1901.15|1892.45|1901.74|1893.04|1902.06|1893.36|1901.07|1892.37|36
1626564320000|2021-07-17 23:25:20|1901.73|1893.03|1901.09|1892.39|1901.73|1893.03|1901.09|1892.39|26
1626564330000|2021-07-17 23:25:30|1901.11|1892.41|1901|1892.3|1901.31|1892.61|1901|1892.3|23
1626564340000|2021-07-17 23:25:40|1901.01|1892.31|1900.85|1892.15|1901.05|1892.35|1900.83|1892.13|31
1626564350000|2021-07-17 23:25:50|1900.83|1892.13|1900.93|1892.23|1901.02|1892.32|1900.81|1892.11|33
1626564360000|2021-07-17 23:26:00|1900.91|1892.21|1901.34|1892.64|1901.37|1892.67|1900.84|1892.14|27
1626564370000|2021-07-17 23:26:10|1901.32|1892.62|1900.99|1892.29|1901.36|1892.66|1900.99|1892.29|30
1626564380000|2021-07-17 23:26:20|1901.04|1892.34|1901.1|1892.4|1901.38|1892.68|1901.03|1892.33|32
1626564390000|2021-07-17 23:26:30|1901.07|1892.37|1901.12|1892.42|1901.46|1892.76|1901.07|1892.37|27
1626564400000|2021-07-17 23:26:40|1901.2|1892.5|1901.91|1893.21|1901.91|1893.21|1900.5|1891.8|35
1626564410000|2021-07-17 23:26:50|1901.93|1893.23|1900.97|1892.27|1902.03|1893.33|1900.97|1892.27|26
1626564420000|2021-07-17 23:27:00|1900.9|1892.2|1900.93|1892.23|1900.99|1892.29|1900.67|1891.97|31
1626564430000|2021-07-17 23:27:10|1900.9|1892.2|1900.7|1892|1900.94|1892.24|1900.4|1891.7|29
1626564440000|2021-07-17 23:27:20|1900.68|1891.98|1900.82|1892.12|1900.83|1892.13|1900.61|1891.91|22
1626564450000|2021-07-17 23:27:30|1900.81|1892.11|1900.51|1891.81|1900.81|1892.11|1900.14|1891.44|31
1626564460000|2021-07-17 23:27:40|1900.52|1891.82|1901.37|1892.67|1901.57|1892.87|1900.52|1891.82|36
1626564470000|2021-07-17 23:27:50|1901.36|1892.66|1901.38|1892.68|1901.42|1892.72|1901.29|1892.59|31
1626564480000|2021-07-17 23:28:00|1901.39|1892.69|1901.34|1892.64|1901.64|1892.94|1901.34|1892.64|30
1626564490000|2021-07-17 23:28:10|1901.35|1892.65|1901.37|1892.67|1901.5|1892.8|1901.3|1892.6|28
1626564500000|2021-07-17 23:28:20|1901.43|1892.73|1901.32|1892.62|1901.56|1892.86|1901.27|1892.57|31
1626564510000|2021-07-17 23:28:30|1901.31|1892.61|1901.96|1893.26|1901.96|1893.26|1901.31|1892.61|26
1626564520000|2021-07-17 23:28:40|1901.93|1893.23|1901.9|1893.2|1901.93|1893.23|1901.8|1893.1|19
1626564530000|2021-07-17 23:28:50|1901.89|1893.19|1901.8|1893.1|1901.91|1893.21|1901.77|1893.07|17
1626564540000|2021-07-17 23:29:00|1901.81|1893.11|1901.5|1892.8|1901.82|1893.12|1901.31|1892.61|28
1626564550000|2021-07-17 23:29:10|1901.52|1892.82|1901.97|1893.27|1902|1893.3|1901.47|1892.77|28
1626564560000|2021-07-17 23:29:20|1901.99|1893.29|1901.95|1893.25|1901.99|1893.29|1901.75|1893.05|31
1626564570000|2021-07-17 23:29:30|1901.96|1893.26|1901.91|1893.21|1901.96|1893.26|1901.82|1893.12|29
1626564580000|2021-07-17 23:29:40|1901.9|1893.2|1901.35|1892.65|1901.9|1893.2|1901.34|1892.64|27
1626564590000|2021-07-17 23:29:50|1901.32|1892.62|1901.61|1892.91|1901.62|1892.92|1901.32|1892.62|15
1626564600000|2021-07-17 23:30:00|1901.58|1892.88|1900.63|1891.93|1901.6|1892.9|1900.62|1891.92|32
1626564610000|2021-07-17 23:30:10|1900.6|1891.9|1900.81|1892.11|1900.81|1892.11|1900.6|1891.9|30
1626564620000|2021-07-17 23:30:20|1900.75|1892.05|1900.77|1892.07|1900.83|1892.13|1900.73|1892.03|26
1626564630000|2021-07-17 23:30:30|1900.79|1892.09|1900.75|1892.05|1900.87|1892.17|1900.69|1891.99|29
1626564640000|2021-07-17 23:30:40|1900.77|1892.07|1900.59|1891.89|1900.79|1892.09|1900.57|1891.87|31
1626564650000|2021-07-17 23:30:50|1900.57|1891.87|1900.54|1891.84|1900.66|1891.96|1900.52|1891.82|22
1626564660000|2021-07-17 23:31:00|1900.53|1891.83|1900.16|1891.46|1900.53|1891.83|1900.16|1891.46|15
1626564670000|2021-07-17 23:31:10|1900.19|1891.49|1900.46|1891.76|1900.46|1891.76|1900.14|1891.44|15
1626564680000|2021-07-17 23:31:20|1900.45|1891.75|1900.52|1891.82|1900.54|1891.84|1900.45|1891.75|27
1626564690000|2021-07-17 23:31:30|1900.54|1891.84|1901.06|1892.36|1901.06|1892.36|1900.53|1891.83|21
1626564700000|2021-07-17 23:31:40|1901.13|1892.43|1901.64|1892.94|1901.67|1892.97|1901.13|1892.43|31
1626564710000|2021-07-17 23:31:50|1901.65|1892.95|1901.65|1892.95|1901.79|1893.09|1901.51|1892.81|33
1626564720000|2021-07-17 23:32:00|1901.67|1892.97|1901.84|1893.14|1901.86|1893.16|1901.67|1892.97|21
1626564730000|2021-07-17 23:32:10|1901.85|1893.15|1901.86|1893.16|1901.87|1893.17|1901.82|1893.12|8
1626564740000|2021-07-17 23:32:20|1902.03|1893.33|1902.36|1893.66|1902.36|1893.66|1901.95|1893.25|15
1626564750000|2021-07-17 23:32:30|1902.42|1893.72|1902.61|1893.91|1902.73|1894.03|1902.37|1893.67|28
1626564760000|2021-07-17 23:32:40|1902.63|1893.93|1902.81|1894.11|1902.82|1894.12|1902.62|1893.92|23
1626564770000|2021-07-17 23:32:50|1902.85|1894.15|1903.35|1894.65|1903.35|1894.65|1902.85|1894.15|17
1626564780000|2021-07-17 23:33:00|1903.37|1894.67|1903.84|1895.14|1903.87|1895.17|1903.34|1894.64|26
1626564790000|2021-07-17 23:33:10|1903.78|1895.08|1903.77|1895.07|1903.82|1895.12|1903.56|1894.86|29
1626564800000|2021-07-17 23:33:20|1903.81|1895.11|1903.56|1894.86|1903.85|1895.15|1903.54|1894.84|29
1626564810000|2021-07-17 23:33:30|1903.55|1894.85|1903.61|1894.91|1903.63|1894.93|1903.55|1894.85|28
1626564820000|2021-07-17 23:33:40|1903.72|1895.02|1903.79|1895.09|1903.8|1895.1|1903.7|1895|7
1626564830000|2021-07-17 23:33:50|1903.81|1895.11|1903.9|1895.2|1903.91|1895.21|1903.81|1895.11|16
1626564840000|2021-07-17 23:34:00|1903.87|1895.17|1903.48|1894.78|1903.87|1895.17|1903.48|1894.78|19
1626564850000|2021-07-17 23:34:10|1903.49|1894.79|1903.39|1894.69|1903.56|1894.86|1903.34|1894.64|22
1626564860000|2021-07-17 23:34:20|1903.36|1894.66|1903.36|1894.66|1903.71|1895.01|1903.25|1894.55|33
1626564870000|2021-07-17 23:34:30|1903.33|1894.63|1903.17|1894.47|1903.52|1894.82|1903.17|1894.47|26
1626564880000|2021-07-17 23:34:40|1903.19|1894.49|1903.5|1894.8|1903.5|1894.8|1903.15|1894.45|14
1626564890000|2021-07-17 23:34:50|1903.48|1894.78|1903.67|1894.97|1903.72|1895.02|1903.46|1894.76|27
1626564900000|2021-07-17 23:35:00|1903.61|1894.91|1903.14|1894.44|1903.72|1895.02|1903.14|1894.44|25
1626564910000|2021-07-17 23:35:10|1903.15|1894.45|1902.95|1894.25|1903.15|1894.45|1902.95|1894.25|27
1626564920000|2021-07-17 23:35:20|1902.97|1894.27|1902.96|1894.26|1902.97|1894.27|1902.96|1894.26|2
1626564930000|2021-07-17 23:35:30|1902.94|1894.24|1902.04|1893.34|1902.94|1894.24|1902.03|1893.33|28
1626564940000|2021-07-17 23:35:40|1902.03|1893.33|1902.32|1893.62|1902.37|1893.67|1902.01|1893.31|30
1626564950000|2021-07-17 23:35:50|1902.28|1893.58|1902.3|1893.6|1902.3|1893.6|1902.05|1893.35|11
1626564960000|2021-07-17 23:36:00|1902.44|1893.74|1901.98|1893.28|1902.46|1893.76|1901.96|1893.26|30
1626564970000|2021-07-17 23:36:10|1901.97|1893.27|1902.31|1893.61|1902.34|1893.64|1901.97|1893.27|25
1626564980000|2021-07-17 23:36:20|1902.29|1893.59|1901.01|1892.31|1902.29|1893.59|1901.01|1892.31|31
1626564990000|2021-07-17 23:36:30|1900.79|1892.09|1901.02|1892.32|1901.24|1892.54|1900.76|1892.06|33
1626565000000|2021-07-17 23:36:40|1901.03|1892.33|1901.12|1892.42|1901.2|1892.5|1900.77|1892.07|29
1626565010000|2021-07-17 23:36:50|1901.07|1892.37|1900.43|1891.73|1901.1|1892.4|1900.43|1891.73|20
1626565020000|2021-07-17 23:37:00|1900.47|1891.77|1900.41|1891.71|1900.48|1891.78|1900.38|1891.68|11
1626565030000|2021-07-17 23:37:10|1900.43|1891.73|1900.4|1891.7|1900.6|1891.9|1900.37|1891.67|13
1626565040000|2021-07-17 23:37:20|1900.33|1891.63|1900.19|1891.49|1900.44|1891.74|1900.16|1891.46|21
1626565050000|2021-07-17 23:37:30|1900.29|1891.59|1899.91|1891.21|1900.32|1891.62|1899.9|1891.2|29
1626565060000|2021-07-17 23:37:40|1899.9|1891.2|1899.05|1890.35|1899.9|1891.2|1899.02|1890.32|32
1626565070000|2021-07-17 23:37:50|1899.08|1890.38|1899.25|1890.55|1899.34|1890.64|1899|1890.3|31
1626565080000|2021-07-17 23:38:00|1899.28|1890.58|1899.5|1890.8|1899.76|1891.06|1899.26|1890.56|34
1626565090000|2021-07-17 23:38:10|1899.52|1890.82|1899.36|1890.66|1899.56|1890.86|1899.35|1890.65|24
1626565100000|2021-07-17 23:38:20|1899.35|1890.65|1898.22|1889.52|1899.35|1890.65|1898.22|1889.52|28
1626565110000|2021-07-17 23:38:30|1898.2|1889.5|1897.6|1888.9|1898.21|1889.51|1897.54|1888.84|20
1626565120000|2021-07-17 23:38:40|1897.58|1888.88|1897.51|1888.81|1897.68|1888.98|1897.51|1888.81|17
1626565130000|2021-07-17 23:38:50|1897.54|1888.84|1897.72|1889.02|1897.89|1889.19|1897.53|1888.83|22
1626565140000|2021-07-17 23:39:00|1897.76|1889.06|1898.27|1889.57|1898.31|1889.61|1897.74|1889.04|32
1626565150000|2021-07-17 23:39:10|1898.3|1889.6|1898.16|1889.46|1898.38|1889.68|1898.09|1889.39|20
1626565160000|2021-07-17 23:39:20|1898.15|1889.45|1897.92|1889.22|1898.15|1889.45|1897.91|1889.21|18
1626565170000|2021-07-17 23:39:30|1897.91|1889.21|1898.28|1889.58|1898.63|1889.93|1897.89|1889.19|19
1626565180000|2021-07-17 23:39:40|1898.27|1889.57|1897.99|1889.29|1898.33|1889.63|1897.69|1888.99|31
1626565190000|2021-07-17 23:39:50|1898.01|1889.31|1899.02|1890.32|1899.04|1890.34|1897.91|1889.21|34
1626565200000|2021-07-17 23:40:00|1899.03|1890.33|1898.96|1890.26|1899.11|1890.41|1898.96|1890.26|24
1626565210000|2021-07-17 23:40:10|1898.98|1890.28|1899.01|1890.31|1899.05|1890.35|1898.97|1890.27|29
1626565220000|2021-07-17 23:40:20|1898.96|1890.26|1899.35|1890.65|1899.35|1890.65|1898.74|1890.04|24
1626565230000|2021-07-17 23:40:30|1899.32|1890.62|1898.21|1889.51|1899.33|1890.63|1898.18|1889.48|34
1626565240000|2021-07-17 23:40:40|1898.23|1889.53|1898.23|1889.53|1898.44|1889.74|1898.2|1889.5|26
1626565250000|2021-07-17 23:40:50|1898.25|1889.55|1898.68|1889.98|1898.75|1890.05|1898.12|1889.42|28
1626565260000|2021-07-17 23:41:00|1898.69|1889.99|1898.5|1889.8|1898.69|1889.99|1898.39|1889.69|24
1626565270000|2021-07-17 23:41:10|1898.55|1889.85|1899.02|1890.32|1899.02|1890.32|1898.51|1889.81|30
1626565280000|2021-07-17 23:41:20|1899.04|1890.34|1899.23|1890.53|1899.23|1890.53|1898.73|1890.03|31
1626565290000|2021-07-17 23:41:30|1899.26|1890.56|1899.05|1890.35|1899.3|1890.6|1898.99|1890.29|34
1626565300000|2021-07-17 23:41:40|1899.06|1890.36|1899.1|1890.4|1899.39|1890.69|1899.05|1890.35|26
1626565310000|2021-07-17 23:41:50|1899.11|1890.41|1899.29|1890.59|1899.3|1890.6|1899.11|1890.41|15
1626565320000|2021-07-17 23:42:00|1899.31|1890.61|1899.45|1890.75|1899.46|1890.76|1899.28|1890.58|29
1626565330000|2021-07-17 23:42:10|1899.44|1890.74|1900.17|1891.47|1900.17|1891.47|1899.44|1890.74|17
1626565340000|2021-07-17 23:42:20|1900.25|1891.55|1900.93|1892.23|1900.94|1892.24|1900.22|1891.52|33
1626565350000|2021-07-17 23:42:30|1900.95|1892.25|1901.06|1892.36|1901.08|1892.38|1900.89|1892.19|35
1626565360000|2021-07-17 23:42:40|1901.13|1892.43|1901.24|1892.54|1901.38|1892.68|1900.97|1892.27|30
1626565370000|2021-07-17 23:42:50|1901.23|1892.53|1902.44|1893.74|1902.44|1893.74|1901.22|1892.52|30
1626565380000|2021-07-17 23:43:00|1902.41|1893.71|1902.95|1894.25|1903.13|1894.43|1902.41|1893.71|34
1626565390000|2021-07-17 23:43:10|1902.97|1894.27|1903.65|1894.95|1903.65|1894.95|1902.97|1894.27|28
1626565400000|2021-07-17 23:43:20|1903.49|1894.79|1904.24|1895.54|1904.25|1895.55|1903.49|1894.79|25
1626565410000|2021-07-17 23:43:30|1904.25|1895.55|1904.56|1895.86|1904.56|1895.86|1904.25|1895.55|23
1626565420000|2021-07-17 23:43:40|1904.55|1895.85|1904.53|1895.83|1904.57|1895.87|1904.49|1895.79|22
1626565430000|2021-07-17 23:43:50|1904.51|1895.81|1904.12|1895.42|1904.51|1895.81|1904.1|1895.4|29
1626565440000|2021-07-17 23:44:00|1904.1|1895.4|1904.11|1895.41|1904.37|1895.67|1904.06|1895.36|30
1626565450000|2021-07-17 23:44:10|1904.1|1895.4|1903.74|1895.04|1904.11|1895.41|1903.38|1894.68|39
1626565460000|2021-07-17 23:44:20|1903.69|1894.99|1904.44|1895.74|1904.44|1895.74|1903.57|1894.87|30
1626565470000|2021-07-17 23:44:30|1904.45|1895.75|1904.45|1895.75|1904.47|1895.77|1904.4|1895.7|22
1626565480000|2021-07-17 23:44:40|1904.43|1895.73|1904.31|1895.61|1904.43|1895.73|1904.23|1895.53|26
1626565490000|2021-07-17 23:44:50|1904.46|1895.76|1904.67|1895.97|1904.67|1895.97|1904.43|1895.73|17
1626565500000|2021-07-17 23:45:00|1904.69|1895.99|1904.75|1896.05|1904.88|1896.18|1904.47|1895.77|32
1626565510000|2021-07-17 23:45:10|1904.71|1896.01|1904.64|1895.94|1904.72|1896.02|1904.55|1895.85|29
1626565520000|2021-07-17 23:45:20|1904.66|1895.96|1903.06|1894.36|1904.67|1895.97|1903.02|1894.32|36
1626565530000|2021-07-17 23:45:30|1902.95|1894.25|1902.85|1894.15|1902.95|1894.25|1902.74|1894.04|23
1626565540000|2021-07-17 23:45:40|1902.84|1894.14|1902.33|1893.63|1902.85|1894.15|1902.32|1893.62|28
1626565550000|2021-07-17 23:45:50|1902.32|1893.62|1902.46|1893.76|1902.64|1893.94|1902.28|1893.58|33
1626565560000|2021-07-17 23:46:00|1902.45|1893.75|1902.21|1893.51|1902.46|1893.76|1902.21|1893.51|16
1626565570000|2021-07-17 23:46:10|1902.25|1893.55|1901.42|1892.72|1902.25|1893.55|1901.42|1892.72|22
1626565580000|2021-07-17 23:46:20|1901.41|1892.71|1901.22|1892.52|1901.63|1892.93|1901.06|1892.36|28
1626565590000|2021-07-17 23:46:30|1901.23|1892.53|1901.3|1892.6|1901.38|1892.68|1901.08|1892.38|25
1626565600000|2021-07-17 23:46:40|1901.32|1892.62|1901.31|1892.61|1901.41|1892.71|1901.17|1892.47|32
1626565610000|2021-07-17 23:46:50|1901.2|1892.5|1900.78|1892.08|1901.21|1892.51|1900.75|1892.05|18
1626565620000|2021-07-17 23:47:00|1900.87|1892.17|1901.05|1892.35|1901.08|1892.38|1900.87|1892.17|22
1626565630000|2021-07-17 23:47:10|1901.03|1892.33|1901.06|1892.36|1901.07|1892.37|1901.03|1892.33|4
1626565640000|2021-07-17 23:47:20|1901.02|1892.32|1900.95|1892.25|1901.06|1892.36|1900.79|1892.09|15
1626565650000|2021-07-17 23:47:30|1900.97|1892.27|1901.14|1892.44|1901.24|1892.54|1900.97|1892.27|16
1626565660000|2021-07-17 23:47:40|1901.13|1892.43|1901.14|1892.44|1901.15|1892.45|1901.13|1892.43|12
1626565670000|2021-07-17 23:47:50|1901.16|1892.46|1901.11|1892.41|1901.16|1892.46|1901.1|1892.4|11
1626565680000|2021-07-17 23:48:00|1901.12|1892.42|1901.18|1892.48|1901.18|1892.48|1901.12|1892.42|7
1626565690000|2021-07-17 23:48:10|1901.17|1892.47|1901.1|1892.4|1901.17|1892.47|1901.1|1892.4|9
1626565700000|2021-07-17 23:48:20|1901.14|1892.44|1900.94|1892.24|1901.15|1892.45|1900.92|1892.22|13
1626565710000|2021-07-17 23:48:30|1900.93|1892.23|1900.55|1891.85|1900.93|1892.23|1900.55|1891.85|9
1626565720000|2021-07-17 23:48:40|1900.53|1891.83|1899.98|1891.28|1900.53|1891.83|1899.98|1891.28|10
1626565730000|2021-07-17 23:48:50|1900.03|1891.33|1900.05|1891.35|1900.06|1891.36|1900.02|1891.32|15
1626565740000|2021-07-17 23:49:00|1900.08|1891.38|1899.51|1890.81|1900.1|1891.4|1899.14|1890.44|29
1626565750000|2021-07-17 23:49:10|1899.5|1890.8|1899.41|1890.71|1899.5|1890.8|1899.4|1890.7|17
1626565760000|2021-07-17 23:49:20|1899.42|1890.72|1899.48|1890.78|1899.48|1890.78|1899.34|1890.64|15
1626565770000|2021-07-17 23:49:30|1899.62|1890.92|1900.73|1892.03|1900.84|1892.14|1899.61|1890.91|37
1626565780000|2021-07-17 23:49:40|1900.72|1892.02|1899.96|1891.26|1901|1892.3|1899.9|1891.2|33
1626565790000|2021-07-17 23:49:50|1899.94|1891.24|1900.08|1891.38|1900.08|1891.38|1899.94|1891.24|14
1626565800000|2021-07-17 23:50:00|1900.02|1891.32|1899.29|1890.59|1900.56|1891.86|1899.26|1890.56|34
1626565810000|2021-07-17 23:50:10|1899.26|1890.56|1899.67|1890.97|1899.75|1891.05|1899.24|1890.54|25
1626565820000|2021-07-17 23:50:20|1899.62|1890.92|1899.27|1890.57|1899.62|1890.92|1899.27|1890.57|13
1626565830000|2021-07-17 23:50:30|1899.3|1890.6|1899.46|1890.76|1899.47|1890.77|1899.3|1890.6|13
1626565840000|2021-07-17 23:50:40|1899.44|1890.74|1899.38|1890.68|1899.44|1890.74|1899.35|1890.65|15
1626565850000|2021-07-17 23:50:50|1899.4|1890.7|1899.4|1890.7|1899.47|1890.77|1899.39|1890.69|15
1626565860000|2021-07-17 23:51:00|1899.42|1890.72|1899.41|1890.71|1899.46|1890.76|1899.39|1890.69|21
1626565870000|2021-07-17 23:51:10|1899.45|1890.75|1899.89|1891.19|1899.94|1891.24|1899.45|1890.75|22
1626565880000|2021-07-17 23:51:20|1899.87|1891.17|1899.53|1890.83|1899.89|1891.19|1899.42|1890.72|24
1626565890000|2021-07-17 23:51:30|1899.47|1890.77|1899.8|1891.1|1899.8|1891.1|1899.47|1890.77|26
1626565900000|2021-07-17 23:51:40|1899.82|1891.12|1899.73|1891.03|1899.88|1891.18|1899.71|1891.01|24
1626565910000|2021-07-17 23:51:50|1899.67|1890.97|1900.67|1891.97|1900.67|1891.97|1899.67|1890.97|29
1626565920000|2021-07-17 23:52:00|1900.86|1892.16|1901.96|1893.26|1902.01|1893.31|1900.86|1892.16|32
1626565930000|2021-07-17 23:52:10|1901.95|1893.25|1902.05|1893.35|1902.07|1893.37|1901.64|1892.94|31
1626565940000|2021-07-17 23:52:20|1902.04|1893.34|1901.83|1893.13|1902.04|1893.34|1901.82|1893.12|25
1626565950000|2021-07-17 23:52:30|1901.85|1893.15|1902|1893.3|1902|1893.3|1901.29|1892.59|29
1626565960000|2021-07-17 23:52:40|1901.99|1893.29|1903.33|1894.63|1903.33|1894.63|1901.99|1893.29|28
1626565970000|2021-07-17 23:52:50|1903.27|1894.57|1902.62|1893.92|1903.3|1894.6|1902.39|1893.69|31
1626565980000|2021-07-17 23:53:00|1902.6|1893.9|1902.86|1894.16|1903|1894.3|1902.6|1893.9|34
1626565990000|2021-07-17 23:53:10|1902.87|1894.17|1902.97|1894.27|1902.97|1894.27|1902.48|1893.78|34
1626566000000|2021-07-17 23:53:20|1902.99|1894.29|1903.18|1894.48|1903.19|1894.49|1902.99|1894.29|17
1626566010000|2021-07-17 23:53:30|1903.19|1894.49|1903.19|1894.49|1903.23|1894.53|1903.03|1894.33|20
1626566020000|2021-07-17 23:53:40|1903.23|1894.53|1903.78|1895.08|1903.78|1895.08|1903.18|1894.48|15
1626566030000|2021-07-17 23:53:50|1903.79|1895.09|1903.83|1895.13|1903.85|1895.15|1903.68|1894.98|21
1626566040000|2021-07-17 23:54:00|1903.85|1895.15|1903.9|1895.2|1903.92|1895.22|1903.78|1895.08|25
1626566050000|2021-07-17 23:54:10|1903.92|1895.22|1904.31|1895.61|1904.31|1895.61|1903.85|1895.15|17
1626566060000|2021-07-17 23:54:20|1904.34|1895.64|1905.36|1896.66|1906.03|1897.33|1904.34|1895.64|35
1626566070000|2021-07-17 23:54:30|1905.46|1896.76|1906.7|1898|1906.7|1898|1905.37|1896.67|32
1626566080000|2021-07-17 23:54:40|1906.68|1897.98|1906.99|1898.29|1906.99|1898.29|1906.68|1897.98|31
1626566090000|2021-07-17 23:54:50|1906.96|1898.26|1907.05|1898.35|1907.12|1898.42|1906.75|1898.05|30
1626566100000|2021-07-17 23:55:00|1907.06|1898.36|1906.39|1897.69|1907.14|1898.44|1906.28|1897.58|28
1626566110000|2021-07-17 23:55:10|1906.37|1897.67|1905.19|1896.49|1906.37|1897.67|1905.19|1896.49|32
1626566120000|2021-07-17 23:55:20|1905.18|1896.48|1904.8|1896.1|1905.53|1896.83|1904.64|1895.94|30
1626566130000|2021-07-17 23:55:30|1904.85|1896.15|1904.98|1896.28|1905.32|1896.62|1904.81|1896.11|33
1626566140000|2021-07-17 23:55:40|1904.94|1896.24|1905.04|1896.34|1905.26|1896.56|1904.94|1896.24|33
1626566150000|2021-07-17 23:55:50|1905.05|1896.35|1905.1|1896.4|1905.1|1896.4|1904.96|1896.26|23
1626566160000|2021-07-17 23:56:00|1905.08|1896.38|1904.3|1895.6|1905.13|1896.43|1904.22|1895.52|27
1626566170000|2021-07-17 23:56:10|1904.34|1895.64|1903.96|1895.26|1904.34|1895.64|1903.96|1895.26|19
1626566180000|2021-07-17 23:56:20|1903.87|1895.17|1904.23|1895.53|1904.24|1895.54|1903.86|1895.16|30
1626566190000|2021-07-17 23:56:30|1904.21|1895.51|1904.11|1895.41|1904.21|1895.51|1904.1|1895.4|15
1626566200000|2021-07-17 23:56:40|1904.16|1895.46|1904.01|1895.31|1904.16|1895.46|1904.01|1895.31|15
1626566210000|2021-07-17 23:56:50|1904.02|1895.32|1903.39|1894.69|1904.02|1895.32|1903.35|1894.65|25
1626566220000|2021-07-17 23:57:00|1903.38|1894.68|1903.33|1894.63|1903.4|1894.7|1903.33|1894.63|10
1626566230000|2021-07-17 23:57:10|1903.11|1894.41|1902.74|1894.04|1903.13|1894.43|1902.74|1894.04|17
1626566240000|2021-07-17 23:57:20|1902.71|1894.01|1901.98|1893.28|1902.71|1894.01|1901.92|1893.22|18
1626566250000|2021-07-17 23:57:30|1902.01|1893.31|1901.78|1893.08|1902.05|1893.35|1901.76|1893.06|17
1626566260000|2021-07-17 23:57:40|1901.8|1893.1|1902.15|1893.45|1902.19|1893.49|1901.77|1893.07|27
1626566270000|2021-07-17 23:57:50|1902.21|1893.51|1901.73|1893.03|1902.21|1893.51|1901.73|1893.03|24
1626566280000|2021-07-17 23:58:00|1901.71|1893.01|1901.52|1892.82|1901.71|1893.01|1901.52|1892.82|18
1626566290000|2021-07-17 23:58:10|1901.54|1892.84|1901.67|1892.97|1901.84|1893.14|1901.51|1892.81|30
1626566300000|2021-07-17 23:58:20|1901.66|1892.96|1901.32|1892.62|1901.73|1893.03|1901.25|1892.55|21
1626566310000|2021-07-17 23:58:30|1901.38|1892.68|1901.51|1892.81|1901.55|1892.85|1901.36|1892.66|26
1626566320000|2021-07-17 23:58:40|1901.52|1892.82|1901.8|1893.1|1901.98|1893.28|1901.52|1892.82|19
1626566330000|2021-07-17 23:58:50|1901.82|1893.12|1902.33|1893.63|1902.49|1893.79|1901.76|1893.06|31
1626566340000|2021-07-17 23:59:00|1902.31|1893.61|1902.42|1893.72|1902.47|1893.77|1901.99|1893.29|29
1626566350000|2021-07-17 23:59:10|1902.41|1893.71|1902.25|1893.55|1902.46|1893.76|1901.91|1893.21|32
1626566360000|2021-07-17 23:59:20|1902.22|1893.52|1903.16|1894.46|1903.16|1894.46|1902.19|1893.49|31
1626566370000|2021-07-17 23:59:30|1903.04|1894.34|1903.69|1894.99|1903.69|1894.99|1903.04|1894.34|36
1626566380000|2021-07-17 23:59:40|1903.75|1895.05|1903.96|1895.26|1904.24|1895.54|1903.75|1895.05|30
1626566390000|2021-07-17 23:59:50|1903.94|1895.24|1903.91|1895.21|1904|1895.3|1903.73|1895.03|30
1626566400000|2021-07-18 00:00:00|1904.16|1895.46|1904.19|1895.49|1904.25|1895.55|1904.09|1895.39|30
1626566410000|2021-07-18 00:00:10|1904.17|1895.47|1903.47|1894.77|1904.33|1895.63|1903.47|1894.77|37
1626566420000|2021-07-18 00:00:20|1903.48|1894.78|1903.35|1894.65|1904.01|1895.31|1903.35|1894.65|35
1626566430000|2021-07-18 00:00:30|1903.4|1894.7|1903.11|1894.41|1903.82|1895.12|1903.1|1894.4|30
1626566440000|2021-07-18 00:00:40|1903.21|1894.51|1902.85|1894.15|1903.23|1894.53|1902.81|1894.11|22
1626566450000|2021-07-18 00:00:50|1902.84|1894.14|1902.77|1894.07|1902.86|1894.16|1902.77|1894.07|21
1626566460000|2021-07-18 00:01:00|1902.76|1894.06|1903.26|1894.56|1903.31|1894.61|1902.53|1893.83|31
1626566470000|2021-07-18 00:01:10|1903.24|1894.54|1904.98|1896.28|1904.98|1896.28|1903.23|1894.53|33
1626566480000|2021-07-18 00:01:20|1905.01|1896.31|1906.4|1897.7|1906.6|1897.9|1905.01|1896.31|33
1626566490000|2021-07-18 00:01:30|1906.39|1897.69|1906.07|1897.37|1906.72|1898.02|1904.26|1895.56|35
1626566500000|2021-07-18 00:01:40|1906.04|1897.34|1904.87|1896.17|1906.36|1897.66|1904.8|1896.1|36
1626566510000|2021-07-18 00:01:50|1904.74|1896.04|1904.3|1895.6|1904.74|1896.04|1904.05|1895.35|29
1626566520000|2021-07-18 00:02:00|1904.27|1895.57|1905.72|1897.02|1906.07|1897.37|1904.27|1895.57|37
1626566530000|2021-07-18 00:02:10|1905.7|1897|1905.45|1896.75|1905.74|1897.04|1905.26|1896.56|35
1626566540000|2021-07-18 00:02:20|1905.46|1896.76|1905.73|1897.03|1905.78|1897.08|1905.46|1896.76|29
1626566550000|2021-07-18 00:02:30|1905.74|1897.04|1904.33|1895.63|1905.74|1897.04|1904.33|1895.63|36
1626566560000|2021-07-18 00:02:40|1904.39|1895.69|1904.53|1895.83|1904.59|1895.89|1904.16|1895.46|28
1626566570000|2021-07-18 00:02:50|1904.55|1895.85|1904.64|1895.94|1904.64|1895.94|1903.72|1895.02|37
1626566580000|2021-07-18 00:03:00|1904.73|1896.03|1903.72|1895.02|1905.17|1896.47|1903.71|1895.01|35
1626566590000|2021-07-18 00:03:10|1903.78|1895.08|1904.27|1895.57|1905.25|1896.55|1903.78|1895.08|37
1626566600000|2021-07-18 00:03:20|1904.21|1895.51|1904.72|1896.02|1905.03|1896.33|1904.21|1895.51|36
1626566610000|2021-07-18 00:03:30|1904.78|1896.08|1905.11|1896.41|1905.2|1896.5|1904.66|1895.96|36
1626566620000|2021-07-18 00:03:40|1905.1|1896.4|1904.75|1896.05|1905.11|1896.41|1904.75|1896.05|29
1626566630000|2021-07-18 00:03:50|1904.79|1896.09|1905.78|1897.08|1905.83|1897.13|1904.78|1896.08|30
1626566640000|2021-07-18 00:04:00|1905.8|1897.1|1906.44|1897.74|1906.45|1897.75|1905.67|1896.97|33
1626566650000|2021-07-18 00:04:10|1906.45|1897.75|1906.81|1898.11|1906.83|1898.13|1906.06|1897.36|28
1626566660000|2021-07-18 00:04:20|1906.75|1898.05|1907.41|1898.71|1907.55|1898.85|1906.62|1897.92|29
1626566670000|2021-07-18 00:04:30|1907.46|1898.76|1907.76|1899.06|1907.77|1899.07|1907.45|1898.75|28
1626566680000|2021-07-18 00:04:40|1907.77|1899.07|1908.23|1899.53|1908.23|1899.53|1907.77|1899.07|21
1626566690000|2021-07-18 00:04:50|1908.27|1899.57|1908.52|1899.82|1908.55|1899.85|1908.14|1899.44|30
1626566700000|2021-07-18 00:05:00|1908.49|1899.79|1908.66|1899.96|1908.72|1900.02|1908.41|1899.71|27
1626566710000|2021-07-18 00:05:10|1908.68|1899.98|1911.01|1902.31|1911.01|1902.31|1908.68|1899.98|33
1626566720000|2021-07-18 00:05:20|1910.92|1902.22|1911.93|1903.23|1911.93|1903.23|1910.5|1901.8|35
1626566730000|2021-07-18 00:05:30|1911.96|1903.26|1912.56|1903.86|1912.56|1903.86|1911.96|1903.26|30
1626566740000|2021-07-18 00:05:40|1912.65|1903.95|1915.5|1906.8|1915.57|1906.87|1912.65|1903.95|38
1626566750000|2021-07-18 00:05:50|1915.4|1906.7|1915.69|1906.99|1915.83|1907.13|1915.03|1906.33|34
1626566760000|2021-07-18 00:06:00|1917.18|1908.48|1916.3|1907.6|1917.21|1908.51|1915.64|1906.94|35
1626566770000|2021-07-18 00:06:10|1916.35|1907.65|1916.06|1907.36|1917.26|1908.56|1916.05|1907.35|38
1626566780000|2021-07-18 00:06:20|1916.02|1907.32|1915.84|1907.14|1916.33|1907.63|1915.76|1907.06|35
1626566790000|2021-07-18 00:06:30|1915.85|1907.15|1915.73|1907.03|1916.07|1907.37|1915.73|1907.03|35
1626566800000|2021-07-18 00:06:40|1915.74|1907.04|1914.72|1906.02|1915.77|1907.07|1914.72|1906.02|31
1626566810000|2021-07-18 00:06:50|1914.7|1906|1914.29|1905.59|1914.71|1906.01|1914.29|1905.59|32
1626566820000|2021-07-18 00:07:00|1914.37|1905.67|1915.24|1906.54|1915.61|1906.91|1914.37|1905.67|38
1626566830000|2021-07-18 00:07:10|1915.21|1906.51|1914.77|1906.07|1915.33|1906.63|1914.69|1905.99|29
1626566840000|2021-07-18 00:07:20|1914.79|1906.09|1914.94|1906.24|1915.11|1906.41|1914.4|1905.7|32
1626566850000|2021-07-18 00:07:30|1914.98|1906.28|1914.84|1906.14|1914.98|1906.28|1914.72|1906.02|34
1626566860000|2021-07-18 00:07:40|1914.83|1906.13|1914.28|1905.58|1914.83|1906.13|1914.28|1905.58|26
1626566870000|2021-07-18 00:07:50|1914.19|1905.49|1913.12|1904.42|1914.19|1905.49|1913.08|1904.38|31
1626566880000|2021-07-18 00:08:00|1913.17|1904.47|1913.64|1904.94|1913.64|1904.94|1912.96|1904.26|31
1626566890000|2021-07-18 00:08:10|1913.63|1904.93|1912.17|1903.47|1913.63|1904.93|1912.16|1903.46|33
1626566900000|2021-07-18 00:08:20|1912.25|1903.55|1912.69|1903.99|1912.69|1903.99|1912.04|1903.34|24
1626566910000|2021-07-18 00:08:30|1912.7|1904|1912.8|1904.1|1913.02|1904.32|1912.61|1903.91|29
1626566920000|2021-07-18 00:08:40|1912.81|1904.11|1912.73|1904.03|1912.97|1904.27|1912.57|1903.87|30
1626566930000|2021-07-18 00:08:50|1912.75|1904.05|1912.58|1903.88|1912.75|1904.05|1912.58|1903.88|28
1626566940000|2021-07-18 00:09:00|1912.6|1903.9|1912.75|1904.05|1912.86|1904.16|1912.6|1903.9|26
1626566950000|2021-07-18 00:09:10|1912.76|1904.06|1912.67|1903.97|1912.76|1904.06|1912.62|1903.92|10
1626566960000|2021-07-18 00:09:20|1912.66|1903.96|1912.56|1903.86|1912.66|1903.96|1912.54|1903.84|17
1626566970000|2021-07-18 00:09:30|1912.57|1903.87|1912.01|1903.31|1912.63|1903.93|1912.01|1903.31|25
1626566980000|2021-07-18 00:09:40|1911.79|1903.09|1911.17|1902.47|1911.79|1903.09|1911.14|1902.44|21
1626566990000|2021-07-18 00:09:50|1911.16|1902.46|1911.23|1902.53|1911.37|1902.67|1911.16|1902.46|28
1626567000000|2021-07-18 00:10:00|1911.24|1902.54|1912.4|1903.7|1912.44|1903.74|1911.19|1902.49|28
1626567010000|2021-07-18 00:10:10|1912.35|1903.65|1911.97|1903.27|1912.36|1903.66|1911.92|1903.22|28
1626567020000|2021-07-18 00:10:20|1911.98|1903.28|1912.22|1903.52|1912.25|1903.55|1911.96|1903.26|26
1626567030000|2021-07-18 00:10:30|1912.23|1903.53|1911.9|1903.2|1912.25|1903.55|1911.88|1903.18|30
1626567040000|2021-07-18 00:10:40|1911.89|1903.19|1912.03|1903.33|1912.07|1903.37|1911.89|1903.19|21
1626567050000|2021-07-18 00:10:50|1912.05|1903.35|1912.05|1903.35|1912.06|1903.36|1912.05|1903.35|3
1626567060000|2021-07-18 00:11:00|1912.04|1903.34|1912.3|1903.6|1912.3|1903.6|1912.01|1903.31|13
1626567070000|2021-07-18 00:11:10|1912.33|1903.63|1912.69|1903.99|1912.69|1903.99|1912.3|1903.6|30
1626567080000|2021-07-18 00:11:20|1912.74|1904.04|1912.87|1904.17|1912.87|1904.17|1912.74|1904.04|19
1626567090000|2021-07-18 00:11:30|1912.8|1904.1|1912.6|1903.9|1912.87|1904.17|1912.57|1903.87|25
1626567100000|2021-07-18 00:11:40|1912.58|1903.88|1912.04|1903.34|1912.63|1903.93|1912.04|1903.34|15
1626567110000|2021-07-18 00:11:50|1911.66|1902.96|1911.78|1903.08|1911.94|1903.24|1911.58|1902.88|22
1626567120000|2021-07-18 00:12:00|1911.81|1903.11|1911.46|1902.76|1911.9|1903.2|1911.46|1902.76|19
1626567130000|2021-07-18 00:12:10|1911.43|1902.73|1911.36|1902.66|1911.49|1902.79|1911.36|1902.66|8
1626567140000|2021-07-18 00:12:20|1911.39|1902.69|1910.78|1902.08|1911.39|1902.69|1910.78|1902.08|15
1626567150000|2021-07-18 00:12:30|1910.77|1902.07|1910.32|1901.62|1910.81|1902.11|1910.29|1901.59|18
1626567160000|2021-07-18 00:12:40|1910.26|1901.56|1911.06|1902.36|1911.06|1902.36|1909.96|1901.26|25
1626567170000|2021-07-18 00:12:50|1911.09|1902.39|1910.77|1902.07|1911.14|1902.44|1910.63|1901.93|28
1626567180000|2021-07-18 00:13:00|1910.78|1902.08|1910.89|1902.19|1911.02|1902.32|1910.75|1902.05|27
1626567190000|2021-07-18 00:13:10|1910.9|1902.2|1910.71|1902.01|1910.9|1902.2|1910.51|1901.81|22
1626567200000|2021-07-18 00:13:20|1910.72|1902.02|1910.91|1902.21|1910.94|1902.24|1910.67|1901.97|18
1626567210000|2021-07-18 00:13:30|1910.92|1902.22|1910.94|1902.24|1910.95|1902.25|1910.89|1902.19|13
1626567220000|2021-07-18 00:13:40|1910.92|1902.22|1910.93|1902.23|1910.93|1902.23|1910.85|1902.15|29
1626567230000|2021-07-18 00:13:50|1910.92|1902.22|1910.95|1902.25|1911|1902.3|1910.91|1902.21|14
1626567240000|2021-07-18 00:14:00|1910.92|1902.22|1910.9|1902.2|1910.93|1902.23|1910.84|1902.14|29
1626567250000|2021-07-18 00:14:10|1910.86|1902.16|1910.64|1901.94|1911.04|1902.34|1910.58|1901.88|20
1626567260000|2021-07-18 00:14:20|1910.52|1901.82|1909.5|1900.8|1910.52|1901.82|1909.39|1900.69|22
1626567270000|2021-07-18 00:14:30|1909.44|1900.74|1908.78|1900.08|1909.7|1901|1908.78|1900.08|18
1626567280000|2021-07-18 00:14:40|1908.69|1899.99|1908.29|1899.59|1908.69|1899.99|1908.29|1899.59|13
1626567290000|2021-07-18 00:14:50|1908.3|1899.6|1908.41|1899.71|1908.47|1899.77|1907.85|1899.15|13
1626567300000|2021-07-18 00:15:00|1908.4|1899.7|1908.98|1900.28|1908.99|1900.29|1908.33|1899.63|29
1626567310000|2021-07-18 00:15:10|1908.9|1900.2|1908.8|1900.1|1909.01|1900.31|1908.8|1900.1|28
1626567320000|2021-07-18 00:15:20|1908.85|1900.15|1908.92|1900.22|1908.97|1900.27|1908.81|1900.11|28
1626567330000|2021-07-18 00:15:30|1908.9|1900.2|1908.97|1900.27|1909.05|1900.35|1908.87|1900.17|17
1626567340000|2021-07-18 00:15:40|1908.96|1900.26|1908.56|1899.86|1909|1900.3|1908.56|1899.86|24
1626567350000|2021-07-18 00:15:50|1908.67|1899.97|1908.14|1899.44|1908.73|1900.03|1908.14|1899.44|22
1626567360000|2021-07-18 00:16:00|1908.13|1899.43|1908.78|1900.08|1908.78|1900.08|1908.04|1899.34|17
1626567370000|2021-07-18 00:16:10|1908.81|1900.11|1909.06|1900.36|1909.08|1900.38|1908.79|1900.09|19
1626567380000|2021-07-18 00:16:20|1909.08|1900.38|1909.96|1901.26|1909.96|1901.26|1909.06|1900.36|15
1626567390000|2021-07-18 00:16:30|1909.99|1901.29|1910.51|1901.81|1910.51|1901.81|1909.99|1901.29|24
1626567400000|2021-07-18 00:16:40|1910.46|1901.76|1910.51|1901.81|1910.55|1901.85|1910.42|1901.72|15
1626567410000|2021-07-18 00:16:50|1910.45|1901.75|1910.35|1901.65|1910.45|1901.75|1909.96|1901.26|37
1626567420000|2021-07-18 00:17:00|1910.37|1901.67|1910.18|1901.48|1910.46|1901.76|1910.12|1901.42|25
1626567430000|2021-07-18 00:17:10|1910.15|1901.45|1910.39|1901.69|1910.45|1901.75|1910.15|1901.45|15
1626567440000|2021-07-18 00:17:20|1910.35|1901.65|1909.82|1901.12|1910.35|1901.65|1909.46|1900.76|31
1626567450000|2021-07-18 00:17:30|1909.95|1901.25|1909.99|1901.29|1910.39|1901.69|1909.76|1901.06|37
1626567460000|2021-07-18 00:17:40|1910.02|1901.32|1910.4|1901.7|1910.42|1901.72|1909.98|1901.28|31
1626567470000|2021-07-18 00:17:50|1910.41|1901.71|1910.78|1902.08|1910.78|1902.08|1910.29|1901.59|22
1626567480000|2021-07-18 00:18:00|1910.79|1902.09|1912.24|1903.54|1912.25|1903.55|1910.79|1902.09|23
1626567490000|2021-07-18 00:18:10|1912.33|1903.63|1912.38|1903.68|1912.42|1903.72|1912.25|1903.55|24
1626567500000|2021-07-18 00:18:20|1912.35|1903.65|1912.43|1903.73|1912.43|1903.73|1912.21|1903.51|8
1626567510000|2021-07-18 00:18:30|1912.42|1903.72|1912.7|1904|1912.7|1904|1912.4|1903.7|13
1626567520000|2021-07-18 00:18:40|1912.78|1904.08|1912.88|1904.18|1912.91|1904.21|1912.7|1904|21
1626567530000|2021-07-18 00:18:50|1912.9|1904.2|1913.17|1904.47|1913.3|1904.6|1912.9|1904.2|16
1626567540000|2021-07-18 00:19:00|1913.16|1904.46|1913.51|1904.81|1913.54|1904.84|1913.03|1904.33|31
1626567550000|2021-07-18 00:19:10|1913.49|1904.79|1913.23|1904.53|1913.49|1904.79|1913.21|1904.51|18
1626567560000|2021-07-18 00:19:20|1913.2|1904.5|1913.29|1904.59|1913.31|1904.61|1912.94|1904.24|31
1626567570000|2021-07-18 00:19:30|1913.31|1904.61|1913.42|1904.72|1913.49|1904.79|1913.26|1904.56|23
1626567580000|2021-07-18 00:19:40|1913.43|1904.73|1913.65|1904.95|1913.68|1904.98|1913.43|1904.73|21
1626567590000|2021-07-18 00:19:50|1913.63|1904.93|1914.09|1905.39|1914.09|1905.39|1913.62|1904.92|23
1626567600000|2021-07-18 00:20:00|1914.1|1905.4|1914.75|1906.05|1914.75|1906.05|1914.1|1905.4|28
1626567610000|2021-07-18 00:20:10|1914.81|1906.11|1913.75|1905.05|1914.81|1906.11|1913.68|1904.98|27
1626567620000|2021-07-18 00:20:20|1913.74|1905.04|1913.94|1905.24|1914.02|1905.32|1913.74|1905.04|26
1626567630000|2021-07-18 00:20:30|1913.95|1905.25|1914.45|1905.75|1914.46|1905.76|1913.93|1905.23|15
1626567640000|2021-07-18 00:20:40|1914.44|1905.74|1915.18|1906.48|1915.18|1906.48|1914.39|1905.69|21
1626567650000|2021-07-18 00:20:50|1915.15|1906.45|1915.09|1906.39|1915.15|1906.45|1915.07|1906.37|11
1626567660000|2021-07-18 00:21:00|1915.08|1906.38|1914.52|1905.82|1915.08|1906.38|1914.51|1905.81|14
1626567670000|2021-07-18 00:21:10|1914.55|1905.85|1915.6|1906.9|1915.6|1906.9|1914.55|1905.85|26
1626567680000|2021-07-18 00:21:20|1915.62|1906.92|1916.54|1907.84|1916.63|1907.93|1915.62|1906.92|32
1626567690000|2021-07-18 00:21:30|1916.55|1907.85|1916.37|1907.67|1916.58|1907.88|1916.37|1907.67|20
1626567700000|2021-07-18 00:21:40|1916.38|1907.68|1916.03|1907.33|1916.72|1908.02|1916.03|1907.33|29
1626567710000|2021-07-18 00:21:50|1916.02|1907.32|1915.53|1906.83|1916.02|1907.32|1915.47|1906.77|37
1626567720000|2021-07-18 00:22:00|1915.51|1906.81|1914.83|1906.13|1915.51|1906.81|1914.8|1906.1|29
1626567730000|2021-07-18 00:22:10|1914.87|1906.17|1914.63|1905.93|1914.87|1906.17|1914.58|1905.88|17
1626567740000|2021-07-18 00:22:20|1914.59|1905.89|1914.47|1905.77|1914.68|1905.98|1914.41|1905.71|30
1626567750000|2021-07-18 00:22:30|1914.46|1905.76|1914.37|1905.67|1914.55|1905.85|1914.23|1905.53|17
1626567760000|2021-07-18 00:22:40|1914.32|1905.62|1914.34|1905.64|1914.48|1905.78|1914.23|1905.53|21
1626567770000|2021-07-18 00:22:50|1914.36|1905.66|1914.75|1906.05|1914.78|1906.08|1914.05|1905.35|15
1626567780000|2021-07-18 00:23:00|1914.73|1906.03|1914.79|1906.09|1914.83|1906.13|1914.62|1905.92|24
1626567790000|2021-07-18 00:23:10|1914.78|1906.08|1915.53|1906.83|1915.53|1906.83|1914.78|1906.08|23
1626567800000|2021-07-18 00:23:20|1915.55|1906.85|1915.75|1907.05|1915.76|1907.06|1915.51|1906.81|22
1626567810000|2021-07-18 00:23:30|1915.74|1907.04|1915.72|1907.02|1915.75|1907.05|1915.67|1906.97|9
1626567820000|2021-07-18 00:23:40|1915.97|1907.27|1915.1|1906.4|1915.97|1907.27|1915.1|1906.4|22
1626567830000|2021-07-18 00:23:50|1915.22|1906.52|1915.36|1906.66|1915.39|1906.69|1915.21|1906.51|25
1626567840000|2021-07-18 00:24:00|1915.27|1906.57|1915.29|1906.59|1915.39|1906.69|1915.23|1906.53|17
1626567850000|2021-07-18 00:24:10|1915.3|1906.6|1915.19|1906.49|1915.4|1906.7|1915.18|1906.48|24
1626567860000|2021-07-18 00:24:20|1915.2|1906.5|1914.24|1905.54|1915.2|1906.5|1914.24|1905.54|22
1626567870000|2021-07-18 00:24:30|1914.21|1905.51|1913.28|1904.58|1914.22|1905.52|1913.28|1904.58|31
1626567880000|2021-07-18 00:24:40|1913.27|1904.57|1913.5|1904.8|1913.6|1904.9|1913.21|1904.51|32
1626567890000|2021-07-18 00:24:50|1913.53|1904.83|1913.42|1904.72|1913.56|1904.86|1913.32|1904.62|26
1626567900000|2021-07-18 00:25:00|1913.37|1904.67|1913.97|1905.27|1914.06|1905.36|1913.36|1904.66|30
1626567910000|2021-07-18 00:25:10|1913.94|1905.24|1915.2|1906.5|1915.38|1906.68|1913.94|1905.24|35
1626567920000|2021-07-18 00:25:20|1915.21|1906.51|1914.95|1906.25|1915.24|1906.54|1914.67|1905.97|31
1626567930000|2021-07-18 00:25:30|1914.9|1906.2|1915.01|1906.31|1915.01|1906.31|1914.83|1906.13|19
1626567940000|2021-07-18 00:25:40|1914.96|1906.26|1915.26|1906.56|1915.26|1906.56|1914.96|1906.26|17
1626567950000|2021-07-18 00:25:50|1915.19|1906.49|1914.95|1906.25|1915.24|1906.54|1914.88|1906.18|22
1626567960000|2021-07-18 00:26:00|1914.97|1906.27|1915.59|1906.89|1915.65|1906.95|1914.97|1906.27|29
1626567970000|2021-07-18 00:26:10|1915.58|1906.88|1915.28|1906.58|1915.6|1906.9|1915.28|1906.58|22
1626567980000|2021-07-18 00:26:20|1915.19|1906.49|1914|1905.3|1915.19|1906.49|1913.91|1905.21|30
1626567990000|2021-07-18 00:26:30|1913.99|1905.29|1913.57|1904.87|1914.04|1905.34|1913.57|1904.87|28
1626568000000|2021-07-18 00:26:40|1913.59|1904.89|1913.69|1904.99|1913.69|1904.99|1913.5|1904.8|22
1626568010000|2021-07-18 00:26:50|1913.68|1904.98|1914.31|1905.61|1914.42|1905.72|1913.65|1904.95|34
1626568020000|2021-07-18 00:27:00|1914.3|1905.6|1914.35|1905.65|1914.37|1905.67|1914.19|1905.49|29
1626568030000|2021-07-18 00:27:10|1914.38|1905.68|1914.16|1905.46|1914.4|1905.7|1914.14|1905.44|30
1626568040000|2021-07-18 00:27:20|1914.18|1905.48|1914.18|1905.48|1914.31|1905.61|1914.14|1905.44|27
1626568050000|2021-07-18 00:27:30|1914.24|1905.54|1914.47|1905.77|1914.59|1905.89|1914.19|1905.49|24
1626568060000|2021-07-18 00:27:40|1914.42|1905.72|1914.52|1905.82|1914.52|1905.82|1913.79|1905.09|26
1626568070000|2021-07-18 00:27:50|1914.55|1905.85|1914.1|1905.4|1914.55|1905.85|1914.08|1905.38|31
1626568080000|2021-07-18 00:28:00|1914.03|1905.33|1914.17|1905.47|1914.17|1905.47|1913.9|1905.2|29
1626568090000|2021-07-18 00:28:10|1914.22|1905.52|1914.02|1905.32|1914.26|1905.56|1913.94|1905.24|29
1626568100000|2021-07-18 00:28:20|1914.03|1905.33|1913.82|1905.12|1914.03|1905.33|1913.82|1905.12|27
1626568110000|2021-07-18 00:28:30|1913.78|1905.08|1913.88|1905.18|1913.89|1905.19|1913.76|1905.06|20
1626568120000|2021-07-18 00:28:40|1913.85|1905.15|1913.4|1904.7|1913.86|1905.16|1913.36|1904.66|21
1626568130000|2021-07-18 00:28:50|1913.41|1904.71|1913.68|1904.98|1913.68|1904.98|1913.24|1904.54|24
1626568140000|2021-07-18 00:29:00|1913.63|1904.93|1913.98|1905.28|1913.98|1905.28|1913.57|1904.87|25
1626568150000|2021-07-18 00:29:10|1913.96|1905.26|1913.81|1905.11|1914.04|1905.34|1913.74|1905.04|19
1626568160000|2021-07-18 00:29:20|1913.82|1905.12|1914.46|1905.76|1914.46|1905.76|1913.7|1905|23
1626568170000|2021-07-18 00:29:30|1914.57|1905.87|1914.19|1905.49|1914.75|1906.05|1914.15|1905.45|34
1626568180000|2021-07-18 00:29:40|1914.22|1905.52|1914.35|1905.65|1914.35|1905.65|1914.2|1905.5|17
1626568190000|2021-07-18 00:29:50|1914.33|1905.63|1914.33|1905.63|1914.47|1905.77|1914.29|1905.59|19
1626568200000|2021-07-18 00:30:00|1914.35|1905.65|1915.54|1906.84|1915.58|1906.88|1914.35|1905.65|29
1626568210000|2021-07-18 00:30:10|1915.56|1906.86|1915.53|1906.83|1915.63|1906.93|1915.53|1906.83|28
1626568220000|2021-07-18 00:30:20|1915.55|1906.85|1915.79|1907.09|1915.79|1907.09|1915.53|1906.83|12
1626568230000|2021-07-18 00:30:30|1915.8|1907.1|1915.81|1907.11|1915.94|1907.24|1915.7|1907|30
1626568240000|2021-07-18 00:30:40|1915.79|1907.09|1915.97|1907.27|1915.97|1907.27|1915.63|1906.93|27
1626568250000|2021-07-18 00:30:50|1915.98|1907.28|1916.54|1907.84|1916.54|1907.84|1915.95|1907.25|30
1626568260000|2021-07-18 00:31:00|1916.56|1907.86|1918.79|1910.09|1918.79|1910.09|1916.56|1907.86|36
1626568270000|2021-07-18 00:31:10|1918.94|1910.24|1919.64|1910.94|1919.67|1910.97|1918.92|1910.22|30
1626568280000|2021-07-18 00:31:20|1919.6|1910.9|1921.42|1912.72|1921.42|1912.72|1919.6|1910.9|32
1626568290000|2021-07-18 00:31:30|1921.47|1912.77|1920.68|1911.98|1921.66|1912.96|1920.68|1911.98|32
1626568300000|2021-07-18 00:31:40|1920.71|1912.01|1921.62|1912.92|1921.62|1912.92|1920.65|1911.95|29
1626568310000|2021-07-18 00:31:50|1921.55|1912.85|1922.21|1913.51|1923.51|1914.81|1921.55|1912.85|31
1626568320000|2021-07-18 00:32:00|1922.25|1913.55|1922.28|1913.58|1922.4|1913.7|1922.25|1913.55|26
1626568330000|2021-07-18 00:32:10|1922.3|1913.6|1922.07|1913.37|1922.31|1913.61|1922.01|1913.31|15
1626568340000|2021-07-18 00:32:20|1921.98|1913.28|1921.85|1913.15|1922.68|1913.98|1921.85|1913.15|29
1626568350000|2021-07-18 00:32:30|1921.87|1913.17|1921.86|1913.16|1921.98|1913.28|1921.86|1913.16|12
1626568360000|2021-07-18 00:32:40|1921.87|1913.17|1921.17|1912.47|1921.92|1913.22|1921.17|1912.47|31
1626568370000|2021-07-18 00:32:50|1921.19|1912.49|1921.48|1912.78|1921.53|1912.83|1920.44|1911.74|35
1626568380000|2021-07-18 00:33:00|1921.46|1912.76|1921.43|1912.73|1921.55|1912.85|1921.43|1912.73|26
1626568390000|2021-07-18 00:33:10|1921.4|1912.7|1920.85|1912.15|1921.4|1912.7|1920.57|1911.87|35
1626568400000|2021-07-18 00:33:20|1920.86|1912.16|1921.5|1912.8|1921.52|1912.82|1920.81|1912.11|25
1626568410000|2021-07-18 00:33:30|1921.49|1912.79|1921.27|1912.57|1921.52|1912.82|1921.27|1912.57|17
1626568420000|2021-07-18 00:33:40|1921.21|1912.51|1921.07|1912.37|1921.26|1912.56|1920.76|1912.06|32
1626568430000|2021-07-18 00:33:50|1921.18|1912.48|1921.19|1912.49|1921.35|1912.65|1920.89|1912.19|34
1626568440000|2021-07-18 00:34:00|1921.17|1912.47|1921.2|1912.5|1921.26|1912.56|1921.02|1912.32|15
1626568450000|2021-07-18 00:34:10|1921.24|1912.54|1921.2|1912.5|1921.24|1912.54|1921.11|1912.41|21
1626568460000|2021-07-18 00:34:20|1921.09|1912.39|1920.96|1912.26|1921.2|1912.5|1920.84|1912.14|19
1626568470000|2021-07-18 00:34:30|1920.73|1912.03|1920.85|1912.15|1921.03|1912.33|1920.69|1911.99|23
1626568480000|2021-07-18 00:34:40|1920.86|1912.16|1920.99|1912.29|1920.99|1912.29|1920.82|1912.12|21
1626568490000|2021-07-18 00:34:50|1920.97|1912.27|1920.84|1912.14|1920.99|1912.29|1920.83|1912.13|13
1626568500000|2021-07-18 00:35:00|1920.88|1912.18|1921.17|1912.47|1921.17|1912.47|1920.88|1912.18|23
1626568510000|2021-07-18 00:35:10|1921.14|1912.44|1921.17|1912.47|1921.17|1912.47|1921.08|1912.38|6
1626568520000|2021-07-18 00:35:20|1921.18|1912.48|1922.51|1913.81|1922.6|1913.9|1921.15|1912.45|27
1626568530000|2021-07-18 00:35:30|1922.52|1913.82|1931.02|1922.32|1931.02|1922.32|1922.5|1913.8|35
1626568540000|2021-07-18 00:35:40|1930.7|1922|1928.8|1920.1|1930.72|1922.02|1928.59|1919.89|40
1626568550000|2021-07-18 00:35:50|1928.76|1920.06|1928.78|1920.08|1929.09|1920.39|1928.23|1919.53|28
1626568560000|2021-07-18 00:36:00|1928.8|1920.1|1930.91|1922.21|1930.91|1922.21|1928.48|1919.78|36
1626568570000|2021-07-18 00:36:10|1931.18|1922.48|1931.42|1922.72|1931.8|1923.1|1930.72|1922.02|36
1626568580000|2021-07-18 00:36:20|1931.4|1922.7|1936.25|1927.55|1936.25|1927.55|1930.75|1922.05|39
1626568590000|2021-07-18 00:36:30|1936.5|1927.8|1934.87|1926.17|1937.39|1928.69|1934.87|1926.17|40
1626568600000|2021-07-18 00:36:40|1935.08|1926.38|1936.97|1928.27|1937.71|1929.01|1935.08|1926.38|35
1626568610000|2021-07-18 00:36:50|1937.24|1928.54|1937.83|1929.13|1937.87|1929.17|1937.08|1928.38|37
1626568620000|2021-07-18 00:37:00|1938.06|1929.36|1938.6|1929.9|1938.73|1930.03|1937.56|1928.86|35
1626568630000|2021-07-18 00:37:10|1938.61|1929.91|1937.76|1929.06|1938.66|1929.96|1937.73|1929.03|36
1626568640000|2021-07-18 00:37:20|1937.73|1929.03|1936.84|1928.14|1937.73|1929.03|1936.71|1928.01|36
1626568650000|2021-07-18 00:37:30|1936.82|1928.12|1938.99|1930.29|1938.99|1930.29|1936.81|1928.11|33
1626568660000|2021-07-18 00:37:40|1939.2|1930.5|1939.97|1931.27|1940.6|1931.9|1939.2|1930.5|36
1626568670000|2021-07-18 00:37:50|1939.98|1931.28|1940.5|1931.8|1940.55|1931.85|1939.69|1930.99|37
1626568680000|2021-07-18 00:38:00|1940.52|1931.82|1941.73|1933.03|1941.73|1933.03|1940.52|1931.82|38
1626568690000|2021-07-18 00:38:10|1941.66|1932.96|1940.86|1932.16|1941.81|1933.11|1940.82|1932.12|32
1626568700000|2021-07-18 00:38:20|1940.91|1932.21|1940.45|1931.75|1941.45|1932.75|1940.45|1931.75|37
1626568710000|2021-07-18 00:38:30|1940.38|1931.68|1938.4|1929.7|1940.38|1931.68|1938.24|1929.54|38
1626568720000|2021-07-18 00:38:40|1938.43|1929.73|1939.06|1930.36|1939.06|1930.36|1937.92|1929.22|33
1626568730000|2021-07-18 00:38:50|1939.08|1930.38|1938.39|1929.69|1939.09|1930.39|1938.39|1929.69|27
1626568740000|2021-07-18 00:39:00|1938.41|1929.71|1940.78|1932.08|1940.78|1932.08|1938.41|1929.71|31
1626568750000|2021-07-18 00:39:10|1940.86|1932.16|1941.42|1932.72|1941.63|1932.93|1940.58|1931.88|32
1626568760000|2021-07-18 00:39:20|1941.36|1932.66|1946.69|1937.99|1946.69|1937.99|1940.76|1932.06|38
1626568770000|2021-07-18 00:39:30|1947.12|1938.42|1944.37|1935.67|1947.38|1938.68|1944.37|1935.67|37
1626568780000|2021-07-18 00:39:40|1944.33|1935.63|1947.04|1938.34|1947.04|1938.34|1944.26|1935.56|34
1626568790000|2021-07-18 00:39:50|1947.05|1938.35|1945.43|1936.73|1947.05|1938.35|1945.43|1936.73|35
1626568800000|2021-07-18 00:40:00|1945.4|1936.7|1949.19|1940.49|1949.19|1940.49|1944.49|1935.79|39
1626568810000|2021-07-18 00:40:10|1949.28|1940.58|1946.85|1938.15|1950.09|1941.39|1946.49|1937.79|40
1626568820000|2021-07-18 00:40:20|1946.86|1938.16|1946.71|1938.01|1947.66|1938.96|1946.64|1937.94|36
1626568830000|2021-07-18 00:40:30|1946.8|1938.1|1947.2|1938.5|1947.33|1938.63|1946.39|1937.69|37
1626568840000|2021-07-18 00:40:40|1947.16|1938.46|1946.75|1938.05|1947.2|1938.5|1946.66|1937.96|27
1626568850000|2021-07-18 00:40:50|1946.73|1938.03|1947.2|1938.5|1947.41|1938.71|1946.73|1938.03|34
1626568860000|2021-07-18 00:41:00|1947.22|1938.52|1947.64|1938.94|1947.84|1939.14|1947.07|1938.37|32
1626568870000|2021-07-18 00:41:10|1947.63|1938.93|1947.66|1938.96|1948.13|1939.43|1947.3|1938.6|36
1626568880000|2021-07-18 00:41:20|1947.67|1938.97|1947.57|1938.87|1947.71|1939.01|1947.48|1938.78|24
1626568890000|2021-07-18 00:41:30|1947.59|1938.89|1948.06|1939.36|1948.91|1940.21|1947.5|1938.8|28
1626568900000|2021-07-18 00:41:40|1948.22|1939.52|1948.84|1940.14|1949.37|1940.67|1948.22|1939.52|32
1626568910000|2021-07-18 00:41:50|1948.85|1940.15|1949.36|1940.66|1949.6|1940.9|1948.85|1940.15|32
1626568920000|2021-07-18 00:42:00|1949.34|1940.64|1948.72|1940.02|1949.34|1940.64|1948.67|1939.97|35
1626568930000|2021-07-18 00:42:10|1948.68|1939.98|1947.31|1938.61|1948.68|1939.98|1947.31|1938.61|23
1626568940000|2021-07-18 00:42:20|1947.27|1938.57|1946.72|1938.02|1947.63|1938.93|1946.72|1938.02|26
1626568950000|2021-07-18 00:42:30|1946.85|1938.15|1946.02|1937.32|1946.85|1938.15|1946.02|1937.32|22
1626568960000|2021-07-18 00:42:40|1945.8|1937.1|1945.41|1936.71|1945.96|1937.26|1944.51|1935.81|37
1626568970000|2021-07-18 00:42:50|1945.06|1936.36|1944.94|1936.24|1945.06|1936.36|1943.83|1935.13|34
1626568980000|2021-07-18 00:43:00|1944.86|1936.16|1943.75|1935.05|1944.9|1936.2|1943.67|1934.97|32
1626568990000|2021-07-18 00:43:10|1943.74|1935.04|1944.72|1936.02|1944.9|1936.2|1943.64|1934.94|27
1626569000000|2021-07-18 00:43:20|1944.7|1936|1944.41|1935.71|1944.7|1936|1944.27|1935.57|27
1626569010000|2021-07-18 00:43:30|1944.42|1935.72|1946.75|1938.05|1946.81|1938.11|1944.32|1935.62|29
1626569020000|2021-07-18 00:43:40|1946.68|1937.98|1945.56|1936.86|1946.73|1938.03|1944.6|1935.9|38
1626569030000|2021-07-18 00:43:50|1945.71|1937.01|1944.85|1936.15|1946.14|1937.44|1944.79|1936.09|31
1626569040000|2021-07-18 00:44:00|1944.84|1936.14|1945.1|1936.4|1945.1|1936.4|1944.66|1935.96|26
1626569050000|2021-07-18 00:44:10|1945.16|1936.46|1945.28|1936.58|1945.65|1936.95|1945.04|1936.34|32
1626569060000|2021-07-18 00:44:20|1945.26|1936.56|1944.4|1935.7|1945.29|1936.59|1944.31|1935.61|32
1626569070000|2021-07-18 00:44:30|1944.31|1935.61|1944.02|1935.32|1944.43|1935.73|1944.02|1935.32|32
1626569080000|2021-07-18 00:44:40|1943.94|1935.24|1944.19|1935.49|1944.23|1935.53|1943.91|1935.21|20
1626569090000|2021-07-18 00:44:50|1944.18|1935.48|1944.39|1935.69|1944.6|1935.9|1944.18|1935.48|29
1626569100000|2021-07-18 00:45:00|1944.36|1935.66|1947.21|1938.51|1947.32|1938.62|1944.36|1935.66|38
1626569110000|2021-07-18 00:45:10|1947.18|1938.48|1947.22|1938.52|1947.34|1938.64|1946.17|1937.47|31
1626569120000|2021-07-18 00:45:20|1947.24|1938.54|1950.33|1941.63|1950.83|1942.13|1947.24|1938.54|33
1626569130000|2021-07-18 00:45:30|1950.35|1941.65|1950.63|1941.93|1950.81|1942.11|1950.35|1941.65|36
1626569140000|2021-07-18 00:45:40|1950.66|1941.96|1952.38|1943.68|1952.38|1943.68|1950.56|1941.86|25
1626569150000|2021-07-18 00:45:50|1952.22|1943.52|1952.05|1943.35|1952.43|1943.73|1951.95|1943.25|35
1626569160000|2021-07-18 00:46:00|1952.13|1943.43|1953.29|1944.59|1953.78|1945.08|1952.07|1943.37|36
1626569170000|2021-07-18 00:46:10|1953.21|1944.51|1952.02|1943.32|1953.24|1944.54|1951.7|1943|40
1626569180000|2021-07-18 00:46:20|1952.01|1943.31|1950.16|1941.46|1952.01|1943.31|1950.16|1941.46|37
1626569190000|2021-07-18 00:46:30|1949.93|1941.23|1951.93|1943.23|1951.93|1943.23|1949.76|1941.06|39
1626569200000|2021-07-18 00:46:40|1952|1943.3|1952.45|1943.75|1952.63|1943.93|1951.94|1943.24|37
1626569210000|2021-07-18 00:46:50|1952.42|1943.72|1950.72|1942.02|1952.47|1943.77|1950.72|1942.02|33
1626569220000|2021-07-18 00:47:00|1950.76|1942.06|1950.49|1941.79|1951.01|1942.31|1950.41|1941.71|35
1626569230000|2021-07-18 00:47:10|1950.55|1941.85|1949.04|1940.34|1950.6|1941.9|1949.04|1940.34|38
1626569240000|2021-07-18 00:47:20|1949.26|1940.56|1949.65|1940.95|1949.72|1941.02|1949.13|1940.43|35
1626569250000|2021-07-18 00:47:30|1949.83|1941.13|1951.22|1942.52|1951.22|1942.52|1949.83|1941.13|32
1626569260000|2021-07-18 00:47:40|1951.19|1942.49|1950.43|1941.73|1951.22|1942.52|1950.39|1941.69|33
1626569270000|2021-07-18 00:47:50|1950.47|1941.77|1950.31|1941.61|1950.47|1941.77|1950.07|1941.37|34
1626569280000|2021-07-18 00:48:00|1950.24|1941.54|1950.09|1941.39|1950.56|1941.86|1950.08|1941.38|33
1626569290000|2021-07-18 00:48:10|1950.1|1941.4|1950.62|1941.92|1950.93|1942.23|1950.07|1941.37|36
1626569300000|2021-07-18 00:48:20|1950.61|1941.91|1950.88|1942.18|1950.93|1942.23|1950.56|1941.86|35
1626569310000|2021-07-18 00:48:30|1950.87|1942.17|1951|1942.3|1951.04|1942.34|1950.53|1941.83|35
1626569320000|2021-07-18 00:48:40|1950.99|1942.29|1950.51|1941.81|1951.16|1942.46|1950.47|1941.77|29
1626569330000|2021-07-18 00:48:50|1950.6|1941.9|1950.54|1941.84|1950.79|1942.09|1950.35|1941.65|32
1626569340000|2021-07-18 00:49:00|1950.53|1941.83|1951.06|1942.36|1951.41|1942.71|1950.52|1941.82|29
1626569350000|2021-07-18 00:49:10|1950.98|1942.28|1950.74|1942.04|1951.06|1942.36|1950.38|1941.68|34
1626569360000|2021-07-18 00:49:20|1950.75|1942.05|1950.86|1942.16|1950.96|1942.26|1950.53|1941.83|36
1626569370000|2021-07-18 00:49:30|1950.89|1942.19|1951.38|1942.68|1951.5|1942.8|1950.88|1942.18|32
1626569380000|2021-07-18 00:49:40|1951.41|1942.71|1950.66|1941.96|1951.41|1942.71|1950.42|1941.72|33
1626569390000|2021-07-18 00:49:50|1950.61|1941.91|1950.1|1941.4|1950.73|1942.03|1950.06|1941.36|28
1626569400000|2021-07-18 00:50:00|1949.91|1941.21|1950.28|1941.58|1950.34|1941.64|1949.62|1940.92|34
1626569410000|2021-07-18 00:50:10|1950.29|1941.59|1950.88|1942.18|1950.88|1942.18|1950.23|1941.53|26
1626569420000|2021-07-18 00:50:20|1950.89|1942.19|1950.52|1941.82|1950.91|1942.21|1950.48|1941.78|20
1626569430000|2021-07-18 00:50:30|1950.49|1941.79|1950.3|1941.6|1950.6|1941.9|1950.3|1941.6|14
1626569440000|2021-07-18 00:50:40|1950.36|1941.66|1950.66|1941.96|1950.77|1942.07|1950.3|1941.6|20
1626569450000|2021-07-18 00:50:50|1950.5|1941.8|1950.76|1942.06|1950.76|1942.06|1950.42|1941.72|25
1626569460000|2021-07-18 00:51:00|1950.75|1942.05|1951.08|1942.38|1951.25|1942.55|1950.75|1942.05|30
1626569470000|2021-07-18 00:51:10|1951.06|1942.36|1951.73|1943.03|1951.73|1943.03|1951.02|1942.32|28
1626569480000|2021-07-18 00:51:20|1951.83|1943.13|1951.5|1942.8|1951.85|1943.15|1951.33|1942.63|30
1626569490000|2021-07-18 00:51:30|1951.51|1942.81|1951.77|1943.07|1951.77|1943.07|1951.47|1942.77|24
1626569500000|2021-07-18 00:51:40|1951.86|1943.16|1951.96|1943.26|1952.11|1943.41|1951.82|1943.12|29
1626569510000|2021-07-18 00:51:50|1951.98|1943.28|1951.99|1943.29|1952.06|1943.36|1951.91|1943.21|18
1626569520000|2021-07-18 00:52:00|1952|1943.3|1952.04|1943.34|1952.05|1943.35|1951.73|1943.03|31
1626569530000|2021-07-18 00:52:10|1951.99|1943.29|1951.99|1943.29|1952.06|1943.36|1951.91|1943.21|22
1626569540000|2021-07-18 00:52:20|1951.97|1943.27|1952.06|1943.36|1952.06|1943.36|1951.95|1943.25|17
1626569550000|2021-07-18 00:52:30|1952.07|1943.37|1952.06|1943.36|1952.07|1943.37|1951.96|1943.26|16
1626569560000|2021-07-18 00:52:40|1951.97|1943.27|1953.04|1944.34|1953.11|1944.41|1951.97|1943.27|29
1626569570000|2021-07-18 00:52:50|1953.38|1944.68|1953.59|1944.89|1953.7|1945|1953.36|1944.66|21
1626569580000|2021-07-18 00:53:00|1953.96|1945.26|1955.37|1946.67|1955.44|1946.74|1953.96|1945.26|26
1626569590000|2021-07-18 00:53:10|1955.31|1946.61|1956.52|1947.82|1956.71|1948.01|1955.31|1946.61|35
1626569600000|2021-07-18 00:53:20|1956.6|1947.9|1958|1949.3|1958.05|1949.35|1956.59|1947.89|33
1626569610000|2021-07-18 00:53:30|1958.61|1949.91|1957.82|1949.12|1958.69|1949.99|1957.82|1949.12|28
1626569620000|2021-07-18 00:53:40|1957.64|1948.94|1957|1948.3|1957.64|1948.94|1956.87|1948.17|33
1626569630000|2021-07-18 00:53:50|1956.85|1948.15|1959.24|1950.54|1959.36|1950.66|1956.81|1948.11|31
1626569640000|2021-07-18 00:54:00|1959.29|1950.59|1960.06|1951.36|1961.81|1953.11|1959.28|1950.58|39
1626569650000|2021-07-18 00:54:10|1959.64|1950.94|1961.8|1953.1|1961.8|1953.1|1959.32|1950.62|38
1626569660000|2021-07-18 00:54:20|1961.75|1953.05|1962|1953.3|1962|1953.3|1960.84|1952.14|34
1626569670000|2021-07-18 00:54:30|1962.05|1953.35|1960.95|1952.25|1962.05|1953.35|1960.29|1951.59|35
1626569680000|2021-07-18 00:54:40|1960.96|1952.26|1962.44|1953.74|1962.58|1953.88|1960.84|1952.14|38
1626569690000|2021-07-18 00:54:50|1962.46|1953.76|1963.7|1955|1963.88|1955.18|1962.37|1953.67|37
1626569700000|2021-07-18 00:55:00|1963.83|1955.13|1965|1956.3|1965|1956.3|1963.71|1955.01|31
1626569710000|2021-07-18 00:55:10|1964.98|1956.28|1969.78|1961.08|1969.78|1961.08|1964.81|1956.11|40
1626569720000|2021-07-18 00:55:20|1970.16|1961.46|1980.65|1971.95|1980.68|1971.98|1970.16|1961.46|40
1626569730000|2021-07-18 00:55:30|1980.48|1971.78|1985.87|1977.17|1987.15|1978.45|1980.48|1971.78|39
1626569740000|2021-07-18 00:55:40|1986.13|1977.43|1989.98|1981.28|1990.41|1981.71|1986.13|1977.43|39
1626569750000|2021-07-18 00:55:50|1989.73|1981.03|1985.09|1976.39|1989.73|1981.03|1984.98|1976.28|39
1626569760000|2021-07-18 00:56:00|1984.77|1976.07|1983.32|1974.62|1985.2|1976.5|1981.98|1973.28|40
1626569770000|2021-07-18 00:56:10|1983.63|1974.93|1980.48|1971.78|1983.74|1975.04|1980.4|1971.7|39
1626569780000|2021-07-18 00:56:20|1980.28|1971.58|1981.42|1972.72|1981.43|1972.73|1979.72|1971.02|39
1626569790000|2021-07-18 00:56:30|1981.49|1972.79|1978.76|1970.06|1982|1973.3|1978.55|1969.85|36
1626569800000|2021-07-18 00:56:40|1978.79|1970.09|1978.9|1970.2|1980.36|1971.66|1978.53|1969.83|40
1626569810000|2021-07-18 00:56:50|1978.68|1969.98|1979.53|1970.83|1979.76|1971.06|1978.4|1969.7|37
1626569820000|2021-07-18 00:57:00|1979.39|1970.69|1978.87|1970.17|1979.8|1971.1|1978.39|1969.69|36
1626569830000|2021-07-18 00:57:10|1979.21|1970.51|1979.01|1970.31|1981.33|1972.63|1979.01|1970.31|37
1626569840000|2021-07-18 00:57:20|1978.84|1970.14|1977.82|1969.12|1978.93|1970.23|1977.79|1969.09|37
1626569850000|2021-07-18 00:57:30|1977.84|1969.14|1975.8|1967.1|1977.84|1969.14|1975.76|1967.06|34
1626569860000|2021-07-18 00:57:40|1975.81|1967.11|1974.64|1965.94|1976.43|1967.73|1974.54|1965.84|34
1626569870000|2021-07-18 00:57:50|1974.69|1965.99|1972.94|1964.24|1974.69|1965.99|1972.92|1964.22|40
1626569880000|2021-07-18 00:58:00|1972.88|1964.18|1974.33|1965.63|1974.35|1965.65|1972.8|1964.1|37
1626569890000|2021-07-18 00:58:10|1974.4|1965.7|1975.14|1966.44|1975.3|1966.6|1972.92|1964.22|38
1626569900000|2021-07-18 00:58:20|1974.81|1966.11|1973.18|1964.48|1974.97|1966.27|1973.15|1964.45|36
1626569910000|2021-07-18 00:58:30|1973.08|1964.38|1973.1|1964.4|1973.56|1964.86|1972.9|1964.2|35
1626569920000|2021-07-18 00:58:40|1973.08|1964.38|1973.19|1964.49|1973.68|1964.98|1972.21|1963.51|36
1626569930000|2021-07-18 00:58:50|1973.32|1964.62|1973.57|1964.87|1973.6|1964.9|1973.21|1964.51|36
1626569940000|2021-07-18 00:59:00|1973.53|1964.83|1975.87|1967.17|1975.87|1967.17|1973.49|1964.79|36
1626569950000|2021-07-18 00:59:10|1975.81|1967.11|1976.07|1967.37|1976.68|1967.98|1975.19|1966.49|35
1626569960000|2021-07-18 00:59:20|1976.11|1967.41|1975.79|1967.09|1976.76|1968.06|1975.52|1966.82|40
1626569970000|2021-07-18 00:59:30|1975.59|1966.89|1974.17|1965.47|1975.59|1966.89|1974.15|1965.45|35
1626569980000|2021-07-18 00:59:40|1974.08|1965.38|1975.08|1966.38|1975.78|1967.08|1974.08|1965.38|37
1626569990000|2021-07-18 00:59:50|1974.99|1966.29|1974.88|1966.18|1975.26|1966.56|1974.74|1966.04|35
1626570000000|2021-07-18 01:00:00|1974.79|1966.09|1980.4|1971.7|1980.97|1972.27|1974.79|1966.09|40
1626570010000|2021-07-18 01:00:10|1980.74|1972.04|1982.73|1974.03|1983.45|1974.75|1980.74|1972.04|38
1626570020000|2021-07-18 01:00:20|1982.56|1973.86|1985.62|1976.92|1985.89|1977.19|1982.45|1973.75|39
1626570030000|2021-07-18 01:00:30|1985.82|1977.12|1985.77|1977.07|1986.28|1977.58|1985.56|1976.86|38
1626570040000|2021-07-18 01:00:40|1985.6|1976.9|1984.73|1976.03|1985.6|1976.9|1984.29|1975.59|39
1626570050000|2021-07-18 01:00:50|1984.67|1975.97|1983.91|1975.21|1984.69|1975.99|1983.66|1974.96|36
1626570060000|2021-07-18 01:01:00|1984.21|1975.51|1984.15|1975.45|1984.48|1975.78|1984.1|1975.4|38
1626570070000|2021-07-18 01:01:10|1984.06|1975.36|1984.19|1975.49|1984.57|1975.87|1984.06|1975.36|34
1626570080000|2021-07-18 01:01:20|1984.17|1975.47|1984.36|1975.66|1984.42|1975.72|1984.06|1975.36|37
1626570090000|2021-07-18 01:01:30|1984.56|1975.86|1986.38|1977.68|1986.42|1977.72|1984.55|1975.85|33
1626570100000|2021-07-18 01:01:40|1986.27|1977.57|1986.07|1977.37|1986.66|1977.96|1986.05|1977.35|37
1626570110000|2021-07-18 01:01:50|1986.39|1977.69|1984.09|1975.39|1986.7|1978|1983.86|1975.16|37
1626570120000|2021-07-18 01:02:00|1984.14|1975.44|1984.66|1975.96|1985.14|1976.44|1984.1|1975.4|38
1626570130000|2021-07-18 01:02:10|1984.65|1975.95|1984.67|1975.97|1984.67|1975.97|1984.13|1975.43|36
1626570140000|2021-07-18 01:02:20|1984.78|1976.08|1984.19|1975.49|1984.78|1976.08|1984.04|1975.34|27
1626570150000|2021-07-18 01:02:30|1984.17|1975.47|1981.25|1972.55|1984.5|1975.8|1981.09|1972.39|39
1626570160000|2021-07-18 01:02:40|1981.23|1972.53|1981.42|1972.72|1981.91|1973.21|1980.99|1972.29|37
1626570170000|2021-07-18 01:02:50|1981.4|1972.7|1979.8|1971.1|1981.45|1972.75|1979.8|1971.1|37
1626570180000|2021-07-18 01:03:00|1979.83|1971.13|1977.64|1968.94|1979.83|1971.13|1977.62|1968.92|40
1626570190000|2021-07-18 01:03:10|1977.33|1968.63|1977.28|1968.58|1978.36|1969.66|1977.09|1968.39|40
1626570200000|2021-07-18 01:03:20|1977.35|1968.65|1976.99|1968.29|1977.68|1968.98|1976.85|1968.15|37
1626570210000|2021-07-18 01:03:30|1977.07|1968.37|1977.25|1968.55|1977.37|1968.67|1977.07|1968.37|35
1626570220000|2021-07-18 01:03:40|1977.2|1968.5|1977.85|1969.15|1977.96|1969.26|1977.01|1968.31|36
1626570230000|2021-07-18 01:03:50|1977.84|1969.14|1976.67|1967.97|1977.84|1969.14|1976.52|1967.82|33
1626570240000|2021-07-18 01:04:00|1976.62|1967.92|1976.89|1968.19|1977.17|1968.47|1976.59|1967.89|36
1626570250000|2021-07-18 01:04:10|1976.79|1968.09|1976.33|1967.63|1976.79|1968.09|1975.89|1967.19|37
1626570260000|2021-07-18 01:04:20|1976.34|1967.64|1974.66|1965.96|1976.36|1967.66|1974.55|1965.85|36
1626570270000|2021-07-18 01:04:30|1974.61|1965.91|1973.4|1964.7|1974.77|1966.07|1972.63|1963.93|38
1626570280000|2021-07-18 01:04:40|1973|1964.3|1969.88|1961.18|1973.22|1964.52|1969.88|1961.18|38
1626570290000|2021-07-18 01:04:50|1969.46|1960.76|1969.14|1960.44|1970.73|1962.03|1969.06|1960.36|40
1626570300000|2021-07-18 01:05:00|1969.23|1960.53|1968.46|1959.76|1969.6|1960.9|1966.9|1958.2|39
1626570310000|2021-07-18 01:05:10|1968.55|1959.85|1970.17|1961.47|1970.17|1961.47|1968.33|1959.63|36
1626570320000|2021-07-18 01:05:20|1970.3|1961.6|1970.71|1962.01|1971.3|1962.6|1970.22|1961.52|40
1626570330000|2021-07-18 01:05:30|1970.79|1962.09|1971.75|1963.05|1971.75|1963.05|1970.78|1962.08|37
1626570340000|2021-07-18 01:05:40|1971.89|1963.19|1972.9|1964.2|1972.9|1964.2|1971.72|1963.02|34
1626570350000|2021-07-18 01:05:50|1972.91|1964.21|1972.22|1963.52|1973.1|1964.4|1972.22|1963.52|32
1626570360000|2021-07-18 01:06:00|1971.98|1963.28|1973.2|1964.5|1973.23|1964.53|1971.53|1962.83|37
1626570370000|2021-07-18 01:06:10|1973.4|1964.7|1976.47|1967.77|1976.47|1967.77|1973.4|1964.7|36
1626570380000|2021-07-18 01:06:20|1976.46|1967.76|1974.57|1965.87|1976.91|1968.21|1974.56|1965.86|35
1626570390000|2021-07-18 01:06:30|1974.75|1966.05|1975.15|1966.45|1975.68|1966.98|1974.75|1966.05|37
1626570400000|2021-07-18 01:06:40|1975.23|1966.53|1974.3|1965.6|1975.27|1966.57|1974.3|1965.6|38
1626570410000|2021-07-18 01:06:50|1974.33|1965.63|1975.13|1966.43|1975.27|1966.57|1974.27|1965.57|37
1626570420000|2021-07-18 01:07:00|1975.09|1966.39|1977.86|1969.16|1977.88|1969.18|1975.04|1966.34|37
1626570430000|2021-07-18 01:07:10|1977.81|1969.11|1976.28|1967.58|1977.86|1969.16|1975.9|1967.2|37
1626570440000|2021-07-18 01:07:20|1976.39|1967.69|1975.26|1966.56|1976.48|1967.78|1974.92|1966.22|36
1626570450000|2021-07-18 01:07:30|1975.29|1966.59|1975.66|1966.96|1975.74|1967.04|1974.86|1966.16|37
1626570460000|2021-07-18 01:07:40|1975.64|1966.94|1975.12|1966.42|1975.77|1967.07|1975.11|1966.41|34
1626570470000|2021-07-18 01:07:50|1974.89|1966.19|1973.82|1965.12|1974.89|1966.19|1973.81|1965.11|28
1626570480000|2021-07-18 01:08:00|1973.86|1965.16|1975.55|1966.85|1975.55|1966.85|1973.74|1965.04|37
1626570490000|2021-07-18 01:08:10|1975.47|1966.77|1976.12|1967.42|1976.14|1967.44|1975.4|1966.7|31
1626570500000|2021-07-18 01:08:20|1976.04|1967.34|1976.34|1967.64|1976.45|1967.75|1975.93|1967.23|37
1626570510000|2021-07-18 01:08:30|1976.38|1967.68|1975.98|1967.28|1976.46|1967.76|1975.98|1967.28|33
1626570520000|2021-07-18 01:08:40|1975.88|1967.18|1977.19|1968.49|1977.19|1968.49|1975.83|1967.13|33
1626570530000|2021-07-18 01:08:50|1977.15|1968.45|1976.85|1968.15|1977.22|1968.52|1976.63|1967.93|36
1626570540000|2021-07-18 01:09:00|1976.74|1968.04|1976.8|1968.1|1977.02|1968.32|1976.72|1968.02|34
1626570550000|2021-07-18 01:09:10|1976.75|1968.05|1976.17|1967.47|1976.91|1968.21|1976.07|1967.37|35
1626570560000|2021-07-18 01:09:20|1975.98|1967.28|1977.09|1968.39|1977.09|1968.39|1975.98|1967.28|29
1626570570000|2021-07-18 01:09:30|1977.03|1968.33|1976.91|1968.21|1977.14|1968.44|1976.7|1968|29
1626570580000|2021-07-18 01:09:40|1976.8|1968.1|1975.53|1966.83|1976.8|1968.1|1974.88|1966.18|35
1626570590000|2021-07-18 01:09:50|1975.55|1966.85|1975.27|1966.57|1975.61|1966.91|1975.24|1966.54|28
1626570600000|2021-07-18 01:10:00|1975.28|1966.58|1975.42|1966.72|1975.73|1967.03|1975.28|1966.58|29
1626570610000|2021-07-18 01:10:10|1975.35|1966.65|1974.98|1966.28|1975.39|1966.69|1974.98|1966.28|27
1626570620000|2021-07-18 01:10:20|1974.99|1966.29|1974.79|1966.09|1975.16|1966.46|1974.67|1965.97|32
1626570630000|2021-07-18 01:10:30|1974.78|1966.08|1974.16|1965.46|1974.8|1966.1|1974.11|1965.41|35
1626570640000|2021-07-18 01:10:40|1974.2|1965.5|1972.17|1963.47|1974.2|1965.5|1972.17|1963.47|33
1626570650000|2021-07-18 01:10:50|1972.15|1963.45|1971.42|1962.72|1972.16|1963.46|1971.42|1962.72|32
1626570660000|2021-07-18 01:11:00|1971.44|1962.74|1972|1963.3|1972|1963.3|1971.44|1962.74|31
1626570670000|2021-07-18 01:11:10|1972.24|1963.54|1972.45|1963.75|1972.8|1964.1|1972.21|1963.51|32
1626570680000|2021-07-18 01:11:20|1972.52|1963.82|1973.86|1965.16|1974.88|1966.18|1972.52|1963.82|35
1626570690000|2021-07-18 01:11:30|1973.83|1965.13|1974.87|1966.17|1975.23|1966.53|1973.27|1964.57|39
1626570700000|2021-07-18 01:11:40|1974.77|1966.07|1975.46|1966.76|1975.62|1966.92|1974.77|1966.07|37
1626570710000|2021-07-18 01:11:50|1975.52|1966.82|1976.95|1968.25|1977.07|1968.37|1975.52|1966.82|28
1626570720000|2021-07-18 01:12:00|1977.07|1968.37|1975.08|1966.38|1977.18|1968.48|1974.96|1966.26|32
1626570730000|2021-07-18 01:12:10|1975.2|1966.5|1976.25|1967.55|1976.25|1967.55|1975.15|1966.45|33
1626570740000|2021-07-18 01:12:20|1976.18|1967.48|1976.53|1967.83|1976.89|1968.19|1976.14|1967.44|32
1626570750000|2021-07-18 01:12:30|1976.47|1967.77|1976.53|1967.83|1976.65|1967.95|1976.04|1967.34|35
1626570760000|2021-07-18 01:12:40|1976.58|1967.88|1976.95|1968.25|1976.95|1968.25|1975.99|1967.29|36
1626570770000|2021-07-18 01:12:50|1976.96|1968.26|1977.97|1969.27|1977.97|1969.27|1976.95|1968.25|31
1626570780000|2021-07-18 01:13:00|1978.01|1969.31|1978.38|1969.68|1978.56|1969.86|1977.54|1968.84|36
1626570790000|2021-07-18 01:13:10|1978.37|1969.67|1979.84|1971.14|1979.84|1971.14|1978.3|1969.6|35
1626570800000|2021-07-18 01:13:20|1979.88|1971.18|1980.34|1971.64|1980.67|1971.97|1979.87|1971.17|33
1626570810000|2021-07-18 01:13:30|1980.28|1971.58|1980.26|1971.56|1980.69|1971.99|1980.16|1971.46|28
1626570820000|2021-07-18 01:13:40|1980.29|1971.59|1980.23|1971.53|1980.49|1971.79|1979.94|1971.24|31
1626570830000|2021-07-18 01:13:50|1980.42|1971.72|1980.15|1971.45|1980.42|1971.72|1979.95|1971.25|28
1626570840000|2021-07-18 01:14:00|1980.2|1971.5|1980.05|1971.35|1980.6|1971.9|1980.02|1971.32|31
1626570850000|2021-07-18 01:14:10|1980.02|1971.32|1980.07|1971.37|1980.64|1971.94|1980.02|1971.32|31
1626570860000|2021-07-18 01:14:20|1980.08|1971.38|1979.12|1970.42|1980.77|1972.07|1978.77|1970.07|32
1626570870000|2021-07-18 01:14:30|1979.28|1970.58|1979.39|1970.69|1979.41|1970.71|1978.95|1970.25|31
1626570880000|2021-07-18 01:14:40|1979.32|1970.62|1978.92|1970.22|1979.4|1970.7|1978.92|1970.22|34
1626570890000|2021-07-18 01:14:50|1978.97|1970.27|1978.9|1970.2|1979.11|1970.41|1978.81|1970.11|33
1626570900000|2021-07-18 01:15:00|1978.56|1969.86|1980.29|1971.59|1980.29|1971.59|1978.43|1969.73|37
1626570910000|2021-07-18 01:15:10|1980.09|1971.39|1980|1971.3|1980.12|1971.42|1979.82|1971.12|31
1626570920000|2021-07-18 01:15:20|1979.92|1971.22|1980.44|1971.74|1980.81|1972.11|1979.92|1971.22|33
1626570930000|2021-07-18 01:15:30|1980.47|1971.77|1980.8|1972.1|1980.81|1972.11|1980.25|1971.55|37
1626570940000|2021-07-18 01:15:40|1980.82|1972.12|1980.93|1972.23|1980.94|1972.24|1980.78|1972.08|26
1626570950000|2021-07-18 01:15:50|1980.91|1972.21|1980.7|1972|1980.95|1972.25|1980.54|1971.84|30
1626570960000|2021-07-18 01:16:00|1980.53|1971.83|1980.12|1971.42|1980.56|1971.86|1980.08|1971.38|33
1626570970000|2021-07-18 01:16:10|1980.11|1971.41|1979.4|1970.7|1980.23|1971.53|1979.33|1970.63|32
1626570980000|2021-07-18 01:16:20|1979.45|1970.75|1979.1|1970.4|1979.69|1970.99|1979.04|1970.34|35
1626570990000|2021-07-18 01:16:30|1979.09|1970.39|1977.95|1969.25|1979.09|1970.39|1977.76|1969.06|26
1626571000000|2021-07-18 01:16:40|1977.96|1969.26|1977.2|1968.5|1978.08|1969.38|1977.2|1968.5|31
1626571010000|2021-07-18 01:16:50|1977.22|1968.52|1976.23|1967.53|1977.24|1968.54|1975.94|1967.24|37
1626571020000|2021-07-18 01:17:00|1976.28|1967.58|1977.02|1968.32|1977.09|1968.39|1976.19|1967.49|31
1626571030000|2021-07-18 01:17:10|1977.04|1968.34|1977.11|1968.41|1977.28|1968.58|1976.89|1968.19|35
1626571040000|2021-07-18 01:17:20|1976.83|1968.13|1976.08|1967.38|1976.84|1968.14|1976.08|1967.38|25
1626571050000|2021-07-18 01:17:30|1975.97|1967.27|1976.31|1967.61|1976.42|1967.72|1975.91|1967.21|24
1626571060000|2021-07-18 01:17:40|1976.33|1967.63|1976.71|1968.01|1976.86|1968.16|1976.33|1967.63|22
1626571070000|2021-07-18 01:17:50|1976.82|1968.12|1976.52|1967.82|1976.82|1968.12|1976.33|1967.63|33
1626571080000|2021-07-18 01:18:00|1976.51|1967.81|1977.66|1968.96|1977.66|1968.96|1976.35|1967.65|34
1626571090000|2021-07-18 01:18:10|1977.65|1968.95|1978.29|1969.59|1978.39|1969.69|1977.65|1968.95|33
1626571100000|2021-07-18 01:18:20|1978.3|1969.6|1978.63|1969.93|1978.66|1969.96|1977.91|1969.21|34
1626571110000|2021-07-18 01:18:30|1978.64|1969.94|1978.91|1970.21|1978.91|1970.21|1978.47|1969.77|33
1626571120000|2021-07-18 01:18:40|1979.01|1970.31|1980.37|1971.67|1980.37|1971.67|1978.98|1970.28|32
1626571130000|2021-07-18 01:18:50|1980.46|1971.76|1981.06|1972.36|1981.28|1972.58|1980.46|1971.76|30
1626571140000|2021-07-18 01:19:00|1981.01|1972.31|1980.75|1972.05|1981.3|1972.6|1980.75|1972.05|31
1626571150000|2021-07-18 01:19:10|1980.86|1972.16|1980.9|1972.2|1980.99|1972.29|1980.74|1972.04|33
1626571160000|2021-07-18 01:19:20|1980.82|1972.12|1980.8|1972.1|1981.04|1972.34|1980.7|1972|29
1626571170000|2021-07-18 01:19:30|1980.79|1972.09|1980.95|1972.25|1980.98|1972.28|1980.57|1971.87|27
1626571180000|2021-07-18 01:19:40|1980.96|1972.26|1980.57|1971.87|1980.96|1972.26|1980.5|1971.8|21
1626571190000|2021-07-18 01:19:50|1980.68|1971.98|1983.75|1975.05|1983.75|1975.05|1980.68|1971.98|35
1626571200000|2021-07-18 01:20:00|1983.76|1975.06|1984.96|1976.26|1984.96|1976.26|1983.75|1975.05|31
1626571210000|2021-07-18 01:20:10|1984.94|1976.24|1985.72|1977.02|1985.72|1977.02|1984.61|1975.91|34
1626571220000|2021-07-18 01:20:20|1985.7|1977|1987.43|1978.73|1987.62|1978.92|1985.7|1977|35
1626571230000|2021-07-18 01:20:30|1987.21|1978.51|1985.69|1976.99|1987.21|1978.51|1985.69|1976.99|38
1626571240000|2021-07-18 01:20:40|1985.54|1976.84|1984.7|1976|1985.54|1976.84|1984.35|1975.65|34
1626571250000|2021-07-18 01:20:50|1984.55|1975.85|1982.2|1973.5|1984.61|1975.91|1982.2|1973.5|28
1626571260000|2021-07-18 01:21:00|1982.24|1973.54|1982.89|1974.19|1983.02|1974.32|1982.17|1973.47|30
1626571270000|2021-07-18 01:21:10|1982.86|1974.16|1983.44|1974.74|1983.48|1974.78|1982.8|1974.1|34
1626571280000|2021-07-18 01:21:20|1983.5|1974.8|1982.66|1973.96|1983.5|1974.8|1982.65|1973.95|26
1626571290000|2021-07-18 01:21:30|1982.65|1973.95|1982.8|1974.1|1983.01|1974.31|1982.51|1973.81|33
1626571300000|2021-07-18 01:21:40|1982.81|1974.11|1982|1973.3|1983.04|1974.34|1981.28|1972.58|33
1626571310000|2021-07-18 01:21:50|1982.2|1973.5|1981.56|1972.86|1982.65|1973.95|1981.52|1972.82|35
1626571320000|2021-07-18 01:22:00|1981.55|1972.85|1981.47|1972.77|1981.69|1972.99|1981.44|1972.74|25
1626571330000|2021-07-18 01:22:10|1981.29|1972.59|1981.66|1972.96|1981.69|1972.99|1981.08|1972.38|34
1626571340000|2021-07-18 01:22:20|1981.43|1972.73|1981.23|1972.53|1981.59|1972.89|1981.16|1972.46|37
1626571350000|2021-07-18 01:22:30|1981.25|1972.55|1981.49|1972.79|1981.49|1972.79|1981.2|1972.5|25
1626571360000|2021-07-18 01:22:40|1981.62|1972.92|1982.42|1973.72|1982.42|1973.72|1981.61|1972.91|33
1626571370000|2021-07-18 01:22:50|1982.43|1973.73|1983.16|1974.46|1983.32|1974.62|1982.4|1973.7|29
1626571380000|2021-07-18 01:23:00|1983.17|1974.47|1982.99|1974.29|1983.27|1974.57|1982.82|1974.12|29
1626571390000|2021-07-18 01:23:10|1983.02|1974.32|1983.4|1974.7|1983.59|1974.89|1983.02|1974.32|31
1626571400000|2021-07-18 01:23:20|1983.38|1974.68|1983.35|1974.65|1983.64|1974.94|1983|1974.3|37
1626571410000|2021-07-18 01:23:30|1983.36|1974.66|1983.35|1974.65|1983.41|1974.71|1983.2|1974.5|25
1626571420000|2021-07-18 01:23:40|1983.28|1974.58|1983.29|1974.59|1983.29|1974.59|1983.06|1974.36|28
1626571430000|2021-07-18 01:23:50|1983.37|1974.67|1984.14|1975.44|1984.14|1975.44|1983.34|1974.64|37
1626571440000|2021-07-18 01:24:00|1984.17|1975.47|1984.93|1976.23|1985.24|1976.54|1984.17|1975.47|34
1626571450000|2021-07-18 01:24:10|1985.13|1976.43|1985.86|1977.16|1985.93|1977.23|1985.13|1976.43|33
1626571460000|2021-07-18 01:24:20|1985.79|1977.09|1985.21|1976.51|1985.87|1977.17|1985.21|1976.51|33
1626571470000|2021-07-18 01:24:30|1985.22|1976.52|1985.57|1976.87|1985.69|1976.99|1985.22|1976.52|38
1626571480000|2021-07-18 01:24:40|1985.51|1976.81|1985.85|1977.15|1986.45|1977.75|1985.51|1976.81|28
1626571490000|2021-07-18 01:24:50|1985.79|1977.09|1985.39|1976.69|1985.94|1977.24|1985.15|1976.45|33
1626571500000|2021-07-18 01:25:00|1985.44|1976.74|1985.1|1976.4|1986.42|1977.72|1985.09|1976.39|35
1626571510000|2021-07-18 01:25:10|1985.08|1976.38|1984.73|1976.03|1985.15|1976.45|1984.73|1976.03|30
1626571520000|2021-07-18 01:25:20|1984.69|1975.99|1983.63|1974.93|1984.81|1976.11|1983.61|1974.91|32
1626571530000|2021-07-18 01:25:30|1983.59|1974.89|1983.92|1975.22|1984.36|1975.66|1983.53|1974.83|29
1626571540000|2021-07-18 01:25:40|1983.87|1975.17|1984.59|1975.89|1984.59|1975.89|1983.72|1975.02|33
1626571550000|2021-07-18 01:25:50|1984.69|1975.99|1984.68|1975.98|1984.89|1976.19|1984.41|1975.71|35
1626571560000|2021-07-18 01:26:00|1984.59|1975.89|1985.51|1976.81|1985.59|1976.89|1984.59|1975.89|36
1626571570000|2021-07-18 01:26:10|1985.49|1976.79|1986.02|1977.32|1986.08|1977.38|1985.21|1976.51|33
1626571580000|2021-07-18 01:26:20|1986.06|1977.36|1984.6|1975.9|1986.06|1977.36|1984.4|1975.7|34
1626571590000|2021-07-18 01:26:30|1984.64|1975.94|1984.06|1975.36|1984.75|1976.05|1983.68|1974.98|38
1626571600000|2021-07-18 01:26:40|1983.98|1975.28|1983.98|1975.28|1984.14|1975.44|1983.9|1975.2|35
1626571610000|2021-07-18 01:26:50|1983.97|1975.27|1984.97|1976.27|1985.08|1976.38|1983.97|1975.27|36
1626571620000|2021-07-18 01:27:00|1984.94|1976.24|1984.82|1976.12|1985.05|1976.35|1984.53|1975.83|32
1626571630000|2021-07-18 01:27:10|1984.76|1976.06|1985.01|1976.31|1985.01|1976.31|1984.47|1975.77|37
1626571640000|2021-07-18 01:27:20|1985.02|1976.32|1986.15|1977.45|1986.49|1977.79|1985.02|1976.32|36
1626571650000|2021-07-18 01:27:30|1986.21|1977.51|1985.22|1976.52|1986.21|1977.51|1985.14|1976.44|33
1626571660000|2021-07-18 01:27:40|1985.2|1976.5|1984.66|1975.96|1985.93|1977.23|1984.66|1975.96|38
1626571670000|2021-07-18 01:27:50|1984.59|1975.89|1984.83|1976.13|1985.02|1976.32|1984.56|1975.86|37
1626571680000|2021-07-18 01:28:00|1984.8|1976.1|1984.18|1975.48|1985.09|1976.39|1984.07|1975.37|36
1626571690000|2021-07-18 01:28:10|1984.29|1975.59|1983.12|1974.42|1984.29|1975.59|1982.99|1974.29|38
1626571700000|2021-07-18 01:28:20|1983.05|1974.35|1982.9|1974.2|1983.13|1974.43|1982.71|1974.01|34
1626571710000|2021-07-18 01:28:30|1982.78|1974.08|1982.18|1973.48|1982.81|1974.11|1982.08|1973.38|35
1626571720000|2021-07-18 01:28:40|1982.2|1973.5|1981.96|1973.26|1982.36|1973.66|1981.93|1973.23|36
1626571730000|2021-07-18 01:28:50|1981.87|1973.17|1982.38|1973.68|1983.02|1974.32|1981.86|1973.16|33
1626571740000|2021-07-18 01:29:00|1982.32|1973.62|1984.3|1975.6|1984.62|1975.92|1982.3|1973.6|38
1626571750000|2021-07-18 01:29:10|1984.27|1975.57|1985.63|1976.93|1985.63|1976.93|1984.18|1975.48|36
1626571760000|2021-07-18 01:29:20|1985.62|1976.92|1985.69|1976.99|1985.69|1976.99|1985.15|1976.45|37
1626571770000|2021-07-18 01:29:30|1985.74|1977.04|1984.81|1976.11|1985.74|1977.04|1984.7|1976|32
1626571780000|2021-07-18 01:29:40|1984.74|1976.04|1984.76|1976.06|1984.96|1976.26|1984.67|1975.97|35
1626571790000|2021-07-18 01:29:50|1984.79|1976.09|1984.78|1976.08|1985.04|1976.34|1984.73|1976.03|33
1626571800000|2021-07-18 01:30:00|1984.64|1975.94|1985.18|1976.48|1985.77|1977.07|1984.64|1975.94|36
1626571810000|2021-07-18 01:30:10|1984.83|1976.13|1983.38|1974.68|1985.06|1976.36|1983.38|1974.68|32
1626571820000|2021-07-18 01:30:20|1983.37|1974.67|1983.25|1974.55|1983.67|1974.97|1982.99|1974.29|35
1626571830000|2021-07-18 01:30:30|1983.26|1974.56|1983.1|1974.4|1983.48|1974.78|1983.1|1974.4|34
1626571840000|2021-07-18 01:30:40|1983.07|1974.37|1982.39|1973.69|1983.07|1974.37|1982.35|1973.65|34
1626571850000|2021-07-18 01:30:50|1982.31|1973.61|1981.73|1973.03|1982.41|1973.71|1981.55|1972.85|31
1626571860000|2021-07-18 01:31:00|1981.68|1972.98|1982.07|1973.37|1982.07|1973.37|1981.68|1972.98|33
1626571870000|2021-07-18 01:31:10|1982.12|1973.42|1985.12|1976.42|1986.2|1977.5|1982.12|1973.42|39
1626571880000|2021-07-18 01:31:20|1985.04|1976.34|1987|1978.3|1987.36|1978.66|1985.04|1976.34|40
1626571890000|2021-07-18 01:31:30|1987.04|1978.34|1988.59|1979.89|1988.83|1980.13|1986.95|1978.25|36
1626571900000|2021-07-18 01:31:40|1988.6|1979.9|1988.64|1979.94|1989.4|1980.7|1988.6|1979.9|33
1626571910000|2021-07-18 01:31:50|1988.65|1979.95|1991.25|1982.55|1991.25|1982.55|1988.58|1979.88|37
1626571920000|2021-07-18 01:32:00|1991.21|1982.51|1989.93|1981.23|1991.62|1982.92|1989.9|1981.2|35
1626571930000|2021-07-18 01:32:10|1989.94|1981.24|1989.71|1981.01|1990.02|1981.32|1989.15|1980.45|38
1626571940000|2021-07-18 01:32:20|1989.75|1981.05|1988.7|1980|1990.02|1981.32|1988.65|1979.95|36
1626571950000|2021-07-18 01:32:30|1988.67|1979.97|1987.31|1978.61|1989.13|1980.43|1987.31|1978.61|38
1626571960000|2021-07-18 01:32:40|1987.5|1978.8|1986.33|1977.63|1987.5|1978.8|1986.32|1977.62|32
1626571970000|2021-07-18 01:32:50|1986.38|1977.68|1987.5|1978.8|1988.09|1979.39|1986.32|1977.62|37
1626571980000|2021-07-18 01:33:00|1987.24|1978.54|1987.79|1979.09|1988.69|1979.99|1986.83|1978.13|40
1626571990000|2021-07-18 01:33:10|1987.73|1979.03|1988.04|1979.34|1988.26|1979.56|1987.73|1979.03|38
1626572000000|2021-07-18 01:33:20|1987.99|1979.29|1987.25|1978.55|1988.35|1979.65|1987.16|1978.46|34
1626572010000|2021-07-18 01:33:30|1987.39|1978.69|1987.24|1978.54|1987.62|1978.92|1986.52|1977.82|36
1626572020000|2021-07-18 01:33:40|1987.29|1978.59|1987.97|1979.27|1987.97|1979.27|1987.28|1978.58|33
1626572030000|2021-07-18 01:33:50|1987.99|1979.29|1987.74|1979.04|1988.14|1979.44|1987.71|1979.01|30
1626572040000|2021-07-18 01:34:00|1987.72|1979.02|1989.55|1980.85|1989.57|1980.87|1987.72|1979.02|37
1626572050000|2021-07-18 01:34:10|1989.45|1980.75|1988.54|1979.84|1989.62|1980.92|1988.52|1979.82|40
1626572060000|2021-07-18 01:34:20|1988.43|1979.73|1988|1979.3|1988.48|1979.78|1987.65|1978.95|36
1626572070000|2021-07-18 01:34:30|1987.96|1979.26|1987.69|1978.99|1987.99|1979.29|1987.46|1978.76|32
1626572080000|2021-07-18 01:34:40|1987.73|1979.03|1987.44|1978.74|1987.84|1979.14|1987.44|1978.74|36
1626572090000|2021-07-18 01:34:50|1987.46|1978.76|1987.31|1978.61|1987.83|1979.13|1987.3|1978.6|37
1626572100000|2021-07-18 01:35:00|1987.32|1978.62|1987.01|1978.31|1987.9|1979.2|1987.01|1978.31|34
1626572110000|2021-07-18 01:35:10|1987.02|1978.32|1986.49|1977.79|1987.02|1978.32|1986.43|1977.73|34
1626572120000|2021-07-18 01:35:20|1986.51|1977.81|1986.45|1977.75|1986.88|1978.18|1986.45|1977.75|32
1626572130000|2021-07-18 01:35:30|1986.4|1977.7|1985.17|1976.47|1986.55|1977.85|1985.17|1976.47|35
1626572140000|2021-07-18 01:35:40|1985.14|1976.44|1985.22|1976.52|1985.32|1976.62|1984.76|1976.06|29
1626572150000|2021-07-18 01:35:50|1985.18|1976.48|1984.73|1976.03|1985.24|1976.54|1984.39|1975.69|34
1626572160000|2021-07-18 01:36:00|1984.74|1976.04|1984.13|1975.43|1984.8|1976.1|1984|1975.3|32
1626572170000|2021-07-18 01:36:10|1984.12|1975.42|1983.44|1974.74|1985.03|1976.33|1983.36|1974.66|36
1626572180000|2021-07-18 01:36:20|1983.38|1974.68|1982.77|1974.07|1983.51|1974.81|1982.75|1974.05|34
1626572190000|2021-07-18 01:36:30|1982.63|1973.93|1981.64|1972.94|1982.63|1973.93|1981.31|1972.61|30
1626572200000|2021-07-18 01:36:40|1981.72|1973.02|1982.62|1973.92|1982.84|1974.14|1981.57|1972.87|36
1626572210000|2021-07-18 01:36:50|1982.64|1973.94|1982.35|1973.65|1982.74|1974.04|1982.3|1973.6|33
1626572220000|2021-07-18 01:37:00|1982.37|1973.67|1982.17|1973.47|1982.37|1973.67|1982.14|1973.44|27
1626572230000|2021-07-18 01:37:10|1982.19|1973.49|1982.88|1974.18|1982.94|1974.24|1982.15|1973.45|34
1626572240000|2021-07-18 01:37:20|1982.93|1974.23|1982.89|1974.19|1982.93|1974.23|1982.52|1973.82|31
1626572250000|2021-07-18 01:37:30|1982.91|1974.21|1982.16|1973.46|1982.95|1974.25|1982.16|1973.46|32
1626572260000|2021-07-18 01:37:40|1982.06|1973.36|1981.97|1973.27|1982.08|1973.38|1981.68|1972.98|32
1626572270000|2021-07-18 01:37:50|1981.96|1973.26|1981.77|1973.07|1981.98|1973.28|1981.42|1972.72|35
1626572280000|2021-07-18 01:38:00|1981.74|1973.04|1982.49|1973.79|1982.6|1973.9|1981.4|1972.7|32
1626572290000|2021-07-18 01:38:10|1982.4|1973.7|1981.97|1973.27|1982.55|1973.85|1981.87|1973.17|31
1626572300000|2021-07-18 01:38:20|1981.96|1973.26|1981.69|1972.99|1982.06|1973.36|1981.59|1972.89|28
1626572310000|2021-07-18 01:38:30|1981.71|1973.01|1981.38|1972.68|1981.77|1973.07|1981.37|1972.67|19
1626572320000|2021-07-18 01:38:40|1981.36|1972.66|1981.08|1972.38|1981.42|1972.72|1980.93|1972.23|33
1626572330000|2021-07-18 01:38:50|1981.05|1972.35|1980.45|1971.75|1981.08|1972.38|1980.45|1971.75|27
1626572340000|2021-07-18 01:39:00|1980.48|1971.78|1980.61|1971.91|1980.61|1971.91|1980.16|1971.46|30
1626572350000|2021-07-18 01:39:10|1980.71|1972.01|1980.55|1971.85|1980.89|1972.19|1980.39|1971.69|32
1626572360000|2021-07-18 01:39:20|1980.56|1971.86|1981.43|1972.73|1981.43|1972.73|1980.55|1971.85|36
1626572370000|2021-07-18 01:39:30|1981.44|1972.74|1981.2|1972.5|1981.48|1972.78|1981.17|1972.47|29
1626572380000|2021-07-18 01:39:40|1981.19|1972.49|1981.05|1972.35|1981.19|1972.49|1980.47|1971.77|30
1626572390000|2021-07-18 01:39:50|1981.06|1972.36|1980.63|1971.93|1981.08|1972.38|1980.52|1971.82|33
1626572400000|2021-07-18 01:40:00|1980.64|1971.94|1980.49|1971.79|1980.9|1972.2|1980.49|1971.79|24
1626572410000|2021-07-18 01:40:10|1980.48|1971.78|1979.91|1971.21|1980.48|1971.78|1979.88|1971.18|32
1626572420000|2021-07-18 01:40:20|1979.88|1971.18|1980.18|1971.48|1980.21|1971.51|1979.88|1971.18|27
1626572430000|2021-07-18 01:40:30|1980.17|1971.47|1980.16|1971.46|1980.23|1971.53|1980.1|1971.4|30
1626572440000|2021-07-18 01:40:40|1980.15|1971.45|1980.34|1971.64|1980.5|1971.8|1980.14|1971.44|31
1626572450000|2021-07-18 01:40:50|1980.36|1971.66|1980.16|1971.46|1980.36|1971.66|1980.14|1971.44|24
1626572460000|2021-07-18 01:41:00|1980.14|1971.44|1981.65|1972.95|1981.65|1972.95|1980.13|1971.43|29
1626572470000|2021-07-18 01:41:10|1981.84|1973.14|1981.97|1973.27|1981.97|1973.27|1981.75|1973.05|28
1626572480000|2021-07-18 01:41:20|1982.01|1973.31|1983.49|1974.79|1983.49|1974.79|1981.98|1973.28|31
1626572490000|2021-07-18 01:41:30|1983.56|1974.86|1982.88|1974.18|1983.56|1974.86|1982.86|1974.16|35
1626572500000|2021-07-18 01:41:40|1983.41|1974.71|1984.09|1975.39|1984.24|1975.54|1983.41|1974.71|33
1626572510000|2021-07-18 01:41:50|1984.1|1975.4|1983.79|1975.09|1984.1|1975.4|1983.57|1974.87|32
1626572520000|2021-07-18 01:42:00|1983.78|1975.08|1983.41|1974.71|1984.27|1975.57|1983.41|1974.71|36
1626572530000|2021-07-18 01:42:10|1983.39|1974.69|1983.05|1974.35|1983.42|1974.72|1982.96|1974.26|30
1626572540000|2021-07-18 01:42:20|1983.14|1974.44|1982.99|1974.29|1983.25|1974.55|1982.86|1974.16|27
1626572550000|2021-07-18 01:42:30|1982.98|1974.28|1984.07|1975.37|1984.07|1975.37|1982.98|1974.28|32
1626572560000|2021-07-18 01:42:40|1984.11|1975.41|1984.23|1975.53|1984.36|1975.66|1984.08|1975.38|16
1626572570000|2021-07-18 01:42:50|1984.24|1975.54|1984.28|1975.58|1984.28|1975.58|1983.84|1975.14|28
1626572580000|2021-07-18 01:43:00|1984.26|1975.56|1984.31|1975.61|1984.87|1976.17|1984.26|1975.56|31
1626572590000|2021-07-18 01:43:10|1984.3|1975.6|1984.21|1975.51|1984.39|1975.69|1984.21|1975.51|25
1626572600000|2021-07-18 01:43:20|1984.19|1975.49|1986.34|1977.64|1986.34|1977.64|1984.19|1975.49|37
1626572610000|2021-07-18 01:43:30|1986.31|1977.61|1986.31|1977.61|1986.48|1977.78|1986.11|1977.41|26
1626572620000|2021-07-18 01:43:40|1986.3|1977.6|1986.49|1977.79|1986.5|1977.8|1986.3|1977.6|13
1626572630000|2021-07-18 01:43:50|1986.48|1977.78|1986.14|1977.44|1986.48|1977.78|1986.14|1977.44|9
1626572640000|2021-07-18 01:44:00|1986.2|1977.5|1986.31|1977.61|1986.41|1977.71|1986.2|1977.5|25
1626572650000|2021-07-18 01:44:10|1986.27|1977.57|1985.76|1977.06|1986.27|1977.57|1985.72|1977.02|14
1626572660000|2021-07-18 01:44:20|1985.82|1977.12|1986.11|1977.41|1986.42|1977.72|1985.82|1977.12|32
1626572670000|2021-07-18 01:44:30|1986.09|1977.39|1985.92|1977.22|1986.15|1977.45|1985.75|1977.05|27
1626572680000|2021-07-18 01:44:40|1986.05|1977.35|1985.72|1977.02|1986.05|1977.35|1985.72|1977.02|18
1626572690000|2021-07-18 01:44:50|1985.68|1976.98|1987.39|1978.69|1987.39|1978.69|1985.54|1976.84|27
1626572700000|2021-07-18 01:45:00|1987.55|1978.85|1986.5|1977.8|1987.7|1979|1986.5|1977.8|30
1626572710000|2021-07-18 01:45:10|1986.47|1977.77|1985.35|1976.65|1986.54|1977.84|1985.34|1976.64|29
1626572720000|2021-07-18 01:45:20|1985.34|1976.64|1985.23|1976.53|1985.5|1976.8|1985.22|1976.52|20
1626572730000|2021-07-18 01:45:30|1985.18|1976.48|1984.24|1975.54|1985.22|1976.52|1984.24|1975.54|21
1626572740000|2021-07-18 01:45:40|1984.23|1975.53|1982.28|1973.58|1984.23|1975.53|1982.08|1973.38|39
1626572750000|2021-07-18 01:45:50|1982.3|1973.6|1982.5|1973.8|1983.03|1974.33|1982.1|1973.4|32
1626572760000|2021-07-18 01:46:00|1982.49|1973.79|1982.75|1974.05|1982.9|1974.2|1982.28|1973.58|34
1626572770000|2021-07-18 01:46:10|1982.71|1974.01|1983.89|1975.19|1984.1|1975.4|1982.71|1974.01|35
1626572780000|2021-07-18 01:46:20|1983.9|1975.2|1982.66|1973.96|1983.97|1975.27|1982.66|1973.96|29
1626572790000|2021-07-18 01:46:30|1982.71|1974.01|1983.5|1974.8|1983.78|1975.08|1982.71|1974.01|30
1626572800000|2021-07-18 01:46:40|1983.57|1974.87|1983.4|1974.7|1983.61|1974.91|1983.4|1974.7|25
1626572810000|2021-07-18 01:46:50|1983.39|1974.69|1982.96|1974.26|1983.39|1974.69|1982.93|1974.23|23
1626572820000|2021-07-18 01:47:00|1982.94|1974.24|1983.05|1974.35|1983.46|1974.76|1982.72|1974.02|31
1626572830000|2021-07-18 01:47:10|1983.06|1974.36|1982.68|1973.98|1983.06|1974.36|1982.41|1973.71|23
1626572840000|2021-07-18 01:47:20|1982.63|1973.93|1982.9|1974.2|1983.15|1974.45|1982.6|1973.9|21
1626572850000|2021-07-18 01:47:30|1982.85|1974.15|1982.44|1973.74|1982.92|1974.22|1982.44|1973.74|28
1626572860000|2021-07-18 01:47:40|1982.46|1973.76|1982.63|1973.93|1982.64|1973.94|1982.21|1973.51|26
1626572870000|2021-07-18 01:47:50|1982.55|1973.85|1982.37|1973.67|1982.61|1973.91|1982.28|1973.58|17
1626572880000|2021-07-18 01:48:00|1982.4|1973.7|1983.92|1975.22|1983.92|1975.22|1982.3|1973.6|32
1626572890000|2021-07-18 01:48:10|1983.97|1975.27|1983.92|1975.22|1984.65|1975.95|1983.78|1975.08|34
1626572900000|2021-07-18 01:48:20|1983.94|1975.24|1983.88|1975.18|1984.42|1975.72|1983.85|1975.15|25
1626572910000|2021-07-18 01:48:30|1983.84|1975.14|1983.76|1975.06|1983.97|1975.27|1983.72|1975.02|28
1626572920000|2021-07-18 01:48:40|1983.74|1975.04|1984.12|1975.42|1984.12|1975.42|1983.54|1974.84|19
1626572930000|2021-07-18 01:48:50|1983.72|1975.02|1983.18|1974.48|1983.77|1975.07|1983.14|1974.44|33
1626572940000|2021-07-18 01:49:00|1983.21|1974.51|1984.43|1975.73|1984.63|1975.93|1983.15|1974.45|31
1626572950000|2021-07-18 01:49:10|1984.44|1975.74|1983.67|1974.97|1984.74|1976.04|1983.64|1974.94|33
1626572960000|2021-07-18 01:49:20|1983.69|1974.99|1983.64|1974.94|1983.83|1975.13|1983.51|1974.81|34
1626572970000|2021-07-18 01:49:30|1983.65|1974.95|1983.94|1975.24|1983.99|1975.29|1983.64|1974.94|26
1626572980000|2021-07-18 01:49:40|1983.9|1975.2|1983.63|1974.93|1984.18|1975.48|1983.57|1974.87|33
1626572990000|2021-07-18 01:49:50|1983.65|1974.95|1983.63|1974.93|1983.77|1975.07|1983.58|1974.88|22
1626573000000|2021-07-18 01:50:00|1983.64|1974.94|1984.01|1975.31|1984.09|1975.39|1983.64|1974.94|32
1626573010000|2021-07-18 01:50:10|1983.98|1975.28|1984.25|1975.55|1984.47|1975.77|1983.93|1975.23|31
1626573020000|2021-07-18 01:50:20|1984.2|1975.5|1984.03|1975.33|1984.36|1975.66|1983.96|1975.26|33
1626573030000|2021-07-18 01:50:30|1984|1975.3|1983.75|1975.05|1984.01|1975.31|1983.75|1975.05|33
1626573040000|2021-07-18 01:50:40|1983.79|1975.09|1984.08|1975.38|1984.17|1975.47|1983.79|1975.09|27
1626573050000|2021-07-18 01:50:50|1984.12|1975.42|1983.89|1975.19|1984.19|1975.49|1983.89|1975.19|23
1626573060000|2021-07-18 01:51:00|1983.9|1975.2|1982.79|1974.09|1984.47|1975.77|1982.79|1974.09|25
1626573070000|2021-07-18 01:51:10|1982.77|1974.07|1982.36|1973.66|1982.77|1974.07|1982.15|1973.45|31
1626573080000|2021-07-18 01:51:20|1982.35|1973.65|1982.05|1973.35|1982.35|1973.65|1982.03|1973.33|19
1626573090000|2021-07-18 01:51:30|1982.07|1973.37|1982.54|1973.84|1982.55|1973.85|1981.87|1973.17|31
1626573100000|2021-07-18 01:51:40|1982.53|1973.83|1982.45|1973.75|1982.61|1973.91|1982.18|1973.48|21
1626573110000|2021-07-18 01:51:50|1982.46|1973.76|1982.41|1973.71|1982.46|1973.76|1982.31|1973.61|7
1626573120000|2021-07-18 01:52:00|1982.43|1973.73|1982.74|1974.04|1982.84|1974.14|1982.43|1973.73|32
1626573130000|2021-07-18 01:52:10|1982.73|1974.03|1982.76|1974.06|1982.78|1974.08|1982.64|1973.94|26
1626573140000|2021-07-18 01:52:20|1982.81|1974.11|1983.33|1974.63|1983.59|1974.89|1982.81|1974.11|33
1626573150000|2021-07-18 01:52:30|1983.34|1974.64|1983.38|1974.68|1983.4|1974.7|1983.29|1974.59|25
1626573160000|2021-07-18 01:52:40|1983.29|1974.59|1983.54|1974.84|1983.54|1974.84|1982.96|1974.26|31
1626573170000|2021-07-18 01:52:50|1983.55|1974.85|1982.91|1974.21|1983.63|1974.93|1982.89|1974.19|30
1626573180000|2021-07-18 01:53:00|1982.89|1974.19|1983.5|1974.8|1983.91|1975.21|1982.89|1974.19|35
1626573190000|2021-07-18 01:53:10|1983.52|1974.82|1983.56|1974.86|1983.6|1974.9|1983.51|1974.81|31
1626573200000|2021-07-18 01:53:20|1983.54|1974.84|1983.52|1974.82|1983.54|1974.84|1983.42|1974.72|25
1626573210000|2021-07-18 01:53:30|1983.54|1974.84|1983.84|1975.14|1983.91|1975.21|1983.43|1974.73|27
1626573220000|2021-07-18 01:53:40|1983.8|1975.1|1984.07|1975.37|1984.12|1975.42|1983.56|1974.86|30
1626573230000|2021-07-18 01:53:50|1984.06|1975.36|1984.55|1975.85|1984.83|1976.13|1983.94|1975.24|22
1626573240000|2021-07-18 01:54:00|1984.57|1975.87|1983.94|1975.24|1984.84|1976.14|1983.92|1975.22|32
1626573250000|2021-07-18 01:54:10|1983.99|1975.29|1983.14|1974.44|1983.99|1975.29|1982.85|1974.15|27
1626573260000|2021-07-18 01:54:20|1983.18|1974.48|1983.58|1974.88|1983.86|1975.16|1983.11|1974.41|30
1626573270000|2021-07-18 01:54:30|1983.56|1974.86|1983.46|1974.76|1983.74|1975.04|1983.38|1974.68|30
1626573280000|2021-07-18 01:54:40|1983.6|1974.9|1983.73|1975.03|1983.8|1975.1|1983.53|1974.83|35
1626573290000|2021-07-18 01:54:50|1983.72|1975.02|1983.17|1974.47|1983.79|1975.09|1983.13|1974.43|29
1626573300000|2021-07-18 01:55:00|1983.16|1974.46|1983.61|1974.91|1983.69|1974.99|1983.16|1974.46|29
1626573310000|2021-07-18 01:55:10|1983.63|1974.93|1984.08|1975.38|1984.12|1975.42|1983.63|1974.93|26
1626573320000|2021-07-18 01:55:20|1984.04|1975.34|1983.78|1975.08|1984.07|1975.37|1983.61|1974.91|28
1626573330000|2021-07-18 01:55:30|1983.81|1975.11|1983.5|1974.8|1983.82|1975.12|1983.5|1974.8|32
1626573340000|2021-07-18 01:55:40|1983.47|1974.77|1983.44|1974.74|1983.51|1974.81|1983.22|1974.52|33
1626573350000|2021-07-18 01:55:50|1983.37|1974.67|1982.48|1973.78|1983.37|1974.67|1982.41|1973.71|32
1626573360000|2021-07-18 01:56:00|1982.49|1973.79|1982.56|1973.86|1982.92|1974.22|1982.49|1973.79|29
1626573370000|2021-07-18 01:56:10|1982.55|1973.85|1981.91|1973.21|1982.55|1973.85|1981.84|1973.14|29
1626573380000|2021-07-18 01:56:20|1981.86|1973.16|1981.9|1973.2|1981.94|1973.24|1981.86|1973.16|10
1626573390000|2021-07-18 01:56:30|1981.87|1973.17|1981.7|1973|1981.91|1973.21|1981.7|1973|28
1626573400000|2021-07-18 01:56:40|1981.65|1972.95|1980.6|1971.9|1981.73|1973.03|1980.57|1971.87|24
1626573410000|2021-07-18 01:56:50|1980.62|1971.92|1979.97|1971.27|1980.63|1971.93|1979.97|1971.27|27
1626573420000|2021-07-18 01:57:00|1979.96|1971.26|1980.15|1971.45|1980.43|1971.73|1979.96|1971.26|30
1626573430000|2021-07-18 01:57:10|1980.04|1971.34|1980.02|1971.32|1980.35|1971.65|1979.98|1971.28|35
1626573440000|2021-07-18 01:57:20|1980.12|1971.42|1980.35|1971.65|1980.98|1972.28|1980.12|1971.42|34
1626573450000|2021-07-18 01:57:30|1980.36|1971.66|1980.51|1971.81|1980.78|1972.08|1979.95|1971.25|30
1626573460000|2021-07-18 01:57:40|1980.54|1971.84|1980.57|1971.87|1980.74|1972.04|1980.43|1971.73|33
1626573470000|2021-07-18 01:57:50|1980.52|1971.82|1980.11|1971.41|1980.7|1972|1980.11|1971.41|26
1626573480000|2021-07-18 01:58:00|1980.12|1971.42|1980.8|1972.1|1980.8|1972.1|1980.12|1971.42|30
1626573490000|2021-07-18 01:58:10|1980.77|1972.07|1980.61|1971.91|1980.77|1972.07|1980.51|1971.81|23
1626573500000|2021-07-18 01:58:20|1980.63|1971.93|1981.87|1973.17|1982.24|1973.54|1980.63|1971.93|32
1626573510000|2021-07-18 01:58:30|1981.85|1973.15|1981.75|1973.05|1982.03|1973.33|1981.63|1972.93|26
1626573520000|2021-07-18 01:58:40|1981.74|1973.04|1981.65|1972.95|1981.74|1973.04|1981.64|1972.94|16
1626573530000|2021-07-18 01:58:50|1981.64|1972.94|1981.67|1972.97|1981.83|1973.13|1981.57|1972.87|17
1626573540000|2021-07-18 01:59:00|1981.53|1972.83|1981.83|1973.13|1981.83|1973.13|1981.49|1972.79|20
1626573550000|2021-07-18 01:59:10|1981.81|1973.11|1981.57|1972.87|1982.03|1973.33|1981.47|1972.77|25
1626573560000|2021-07-18 01:59:20|1981.77|1973.07|1981.62|1972.92|1982.27|1973.57|1981.52|1972.82|26
1626573570000|2021-07-18 01:59:30|1981.61|1972.91|1981.66|1972.96|1981.66|1972.96|1981.35|1972.65|20
1626573580000|2021-07-18 01:59:40|1981.67|1972.97|1981.7|1973|1981.84|1973.14|1981.5|1972.8|23
1626573590000|2021-07-18 01:59:50|1981.75|1973.05|1982.9|1974.2|1982.99|1974.29|1981.66|1972.96|24
1626573600000|2021-07-18 02:00:00|1982.88|1974.18|1984.24|1975.54|1984.76|1976.06|1982.85|1974.15|38
1626573610000|2021-07-18 02:00:10|1984.25|1975.55|1985.09|1976.39|1985.18|1976.48|1984.14|1975.44|31
1626573620000|2021-07-18 02:00:20|1985.11|1976.41|1985.24|1976.54|1985.53|1976.83|1985.06|1976.36|34
1626573630000|2021-07-18 02:00:30|1985.26|1976.56|1985.93|1977.23|1985.94|1977.24|1985.26|1976.56|28
1626573640000|2021-07-18 02:00:40|1986.05|1977.35|1984.76|1976.06|1986.05|1977.35|1984.76|1976.06|35
1626573650000|2021-07-18 02:00:50|1984.7|1976|1983.46|1974.76|1984.7|1976|1983.46|1974.76|36
1626573660000|2021-07-18 02:01:00|1983.47|1974.77|1983.49|1974.79|1983.49|1974.79|1983.2|1974.5|35
1626573670000|2021-07-18 02:01:10|1983.53|1974.83|1984.59|1975.89|1984.67|1975.97|1983.51|1974.81|27
1626573680000|2021-07-18 02:01:20|1984.6|1975.9|1984.4|1975.7|1984.61|1975.91|1984.19|1975.49|27
1626573690000|2021-07-18 02:01:30|1984.39|1975.69|1984.12|1975.42|1984.39|1975.69|1983.9|1975.2|29
1626573700000|2021-07-18 02:01:40|1984.13|1975.43|1983.29|1974.59|1984.2|1975.5|1983.2|1974.5|29
1626573710000|2021-07-18 02:01:50|1983.23|1974.53|1982.96|1974.26|1983.23|1974.53|1982.82|1974.12|27
1626573720000|2021-07-18 02:02:00|1982.98|1974.28|1982.43|1973.73|1982.98|1974.28|1982.42|1973.72|26
1626573730000|2021-07-18 02:02:10|1982.44|1973.74|1981.37|1972.67|1982.44|1973.74|1980.98|1972.28|31
1626573740000|2021-07-18 02:02:20|1981.35|1972.65|1981.27|1972.57|1981.54|1972.84|1981.09|1972.39|31
1626573750000|2021-07-18 02:02:30|1981.31|1972.61|1982.17|1973.47|1982.17|1973.47|1981.22|1972.52|29
1626573760000|2021-07-18 02:02:40|1982.21|1973.51|1981.23|1972.53|1982.23|1973.53|1981.13|1972.43|31
1626573770000|2021-07-18 02:02:50|1981.25|1972.55|1980.43|1971.73|1981.25|1972.55|1980.12|1971.42|31
1626573780000|2021-07-18 02:03:00|1980.47|1971.77|1980.31|1971.61|1980.94|1972.24|1980.31|1971.61|39
1626573790000|2021-07-18 02:03:10|1980.29|1971.59|1980.05|1971.35|1980.3|1971.6|1980.01|1971.31|16
1626573800000|2021-07-18 02:03:20|1980.07|1971.37|1979.95|1971.25|1980.16|1971.46|1979.89|1971.19|23
1626573810000|2021-07-18 02:03:30|1980|1971.3|1979.89|1971.19|1980|1971.3|1979.76|1971.06|23
1626573820000|2021-07-18 02:03:40|1979.85|1971.15|1979.94|1971.24|1979.94|1971.24|1979.75|1971.05|23
1626573830000|2021-07-18 02:03:50|1979.86|1971.16|1979.63|1970.93|1979.86|1971.16|1979.5|1970.8|20
1626573840000|2021-07-18 02:04:00|1979.6|1970.9|1979.04|1970.34|1979.63|1970.93|1978.97|1970.27|17
1626573850000|2021-07-18 02:04:10|1979.03|1970.33|1977.95|1969.25|1979.04|1970.34|1977.62|1968.92|37
1626573860000|2021-07-18 02:04:20|1977.85|1969.15|1978.29|1969.59|1978.29|1969.59|1977.82|1969.12|34
1626573870000|2021-07-18 02:04:30|1978.48|1969.78|1977.99|1969.29|1978.67|1969.97|1977.99|1969.29|33
1626573880000|2021-07-18 02:04:40|1978|1969.3|1977.85|1969.15|1978|1969.3|1977.81|1969.11|23
1626573890000|2021-07-18 02:04:50|1977.84|1969.14|1977.8|1969.1|1977.87|1969.17|1977.78|1969.08|16
1626573900000|2021-07-18 02:05:00|1977.81|1969.11|1978.77|1970.07|1978.77|1970.07|1977.8|1969.1|27
1626573910000|2021-07-18 02:05:10|1978.78|1970.08|1979.42|1970.72|1979.42|1970.72|1978.78|1970.08|32
1626573920000|2021-07-18 02:05:20|1979.44|1970.74|1980.87|1972.17|1981.06|1972.36|1979.43|1970.73|31
1626573930000|2021-07-18 02:05:30|1980.86|1972.16|1980.88|1972.18|1981.05|1972.35|1980.51|1971.81|30
1626573940000|2021-07-18 02:05:40|1980.93|1972.23|1981.16|1972.46|1981.16|1972.46|1980.56|1971.86|35
1626573950000|2021-07-18 02:05:50|1981.26|1972.56|1981.26|1972.56|1981.56|1972.86|1981.26|1972.56|32
1626573960000|2021-07-18 02:06:00|1981.44|1972.74|1982.63|1973.93|1982.8|1974.1|1981.41|1972.71|36
1626573970000|2021-07-18 02:06:10|1982.62|1973.92|1984.15|1975.45|1984.15|1975.45|1982.62|1973.92|28
1626573980000|2021-07-18 02:06:20|1984.18|1975.48|1983.44|1974.74|1984.51|1975.81|1983.15|1974.45|31
1626573990000|2021-07-18 02:06:30|1983.47|1974.77|1983.66|1974.96|1984.02|1975.32|1983.47|1974.77|27
1626574000000|2021-07-18 02:06:40|1983.67|1974.97|1983.47|1974.77|1983.75|1975.05|1983.12|1974.42|25
1626574010000|2021-07-18 02:06:50|1983.62|1974.92|1983.46|1974.76|1983.84|1975.14|1983.46|1974.76|35
1626574020000|2021-07-18 02:07:00|1983.44|1974.74|1983.6|1974.9|1983.84|1975.14|1983.11|1974.41|26
1626574030000|2021-07-18 02:07:10|1983.57|1974.87|1984.72|1976.02|1984.74|1976.04|1983.5|1974.8|26
1626574040000|2021-07-18 02:07:20|1984.75|1976.05|1984.96|1976.26|1984.99|1976.29|1984.73|1976.03|28
1626574050000|2021-07-18 02:07:30|1984.98|1976.28|1984.99|1976.29|1985|1976.3|1984.96|1976.26|14
1626574060000|2021-07-18 02:07:40|1985.03|1976.33|1984.86|1976.16|1985.06|1976.36|1984.81|1976.11|24
1626574070000|2021-07-18 02:07:50|1984.82|1976.12|1983.84|1975.14|1984.91|1976.21|1983.84|1975.14|21
1626574080000|2021-07-18 02:08:00|1983.82|1975.12|1982.85|1974.15|1983.87|1975.17|1982.85|1974.15|20
1626574090000|2021-07-18 02:08:10|1982.83|1974.13|1982.66|1973.96|1982.83|1974.13|1982.55|1973.85|16
1626574100000|2021-07-18 02:08:20|1982.67|1973.97|1982.62|1973.92|1982.85|1974.15|1982.57|1973.87|23
1626574110000|2021-07-18 02:08:30|1982.53|1973.83|1982.54|1973.84|1983.26|1974.56|1982.52|1973.82|23
1626574120000|2021-07-18 02:08:40|1982.55|1973.85|1982.36|1973.66|1982.59|1973.89|1982.26|1973.56|23
1626574130000|2021-07-18 02:08:50|1982.4|1973.7|1982.27|1973.57|1982.42|1973.72|1982.24|1973.54|20
1626574140000|2021-07-18 02:09:00|1982.29|1973.59|1982.78|1974.08|1982.91|1974.21|1982.29|1973.59|33
1626574150000|2021-07-18 02:09:10|1982.75|1974.05|1983.05|1974.35|1983.05|1974.35|1982.73|1974.03|28
1626574160000|2021-07-18 02:09:20|1982.92|1974.22|1983.18|1974.48|1983.29|1974.59|1982.9|1974.2|25
1626574170000|2021-07-18 02:09:30|1983.12|1974.42|1983.15|1974.45|1983.15|1974.45|1982.98|1974.28|30
1626574180000|2021-07-18 02:09:40|1983.14|1974.44|1983.02|1974.32|1983.24|1974.54|1982.87|1974.17|31
1626574190000|2021-07-18 02:09:50|1983|1974.3|1981.83|1973.13|1983.14|1974.44|1981.8|1973.1|36
1626574200000|2021-07-18 02:10:00|1981.78|1973.08|1981.88|1973.18|1981.9|1973.2|1981.42|1972.72|25
1626574210000|2021-07-18 02:10:10|1981.89|1973.19|1981.38|1972.68|1982.24|1973.54|1981.36|1972.66|32
1626574220000|2021-07-18 02:10:20|1981.43|1972.73|1982.15|1973.45|1982.15|1973.45|1981.43|1972.73|31
1626574230000|2021-07-18 02:10:30|1982.16|1973.46|1981.58|1972.88|1982.17|1973.47|1981.57|1972.87|28
1626574240000|2021-07-18 02:10:40|1981.54|1972.84|1981.63|1972.93|1981.81|1973.11|1981.52|1972.82|23
1626574250000|2021-07-18 02:10:50|1981.61|1972.91|1981.4|1972.7|1981.66|1972.96|1981.4|1972.7|19
1626574260000|2021-07-18 02:11:00|1981.37|1972.67|1981.11|1972.41|1981.38|1972.68|1981.1|1972.4|12
1626574270000|2021-07-18 02:11:10|1981.1|1972.4|1980.88|1972.18|1981.17|1972.47|1980.87|1972.17|18
1626574280000|2021-07-18 02:11:20|1980.89|1972.19|1980.73|1972.03|1980.89|1972.19|1980.56|1971.86|31
1626574290000|2021-07-18 02:11:30|1980.74|1972.04|1980.74|1972.04|1980.75|1972.05|1980.7|1972|16
1626574300000|2021-07-18 02:11:40|1980.71|1972.01|1980.71|1972.01|1980.76|1972.06|1980.68|1971.98|14
1626574310000|2021-07-18 02:11:50|1980.73|1972.03|1980.78|1972.08|1980.88|1972.18|1980.67|1971.97|21
1626574320000|2021-07-18 02:12:00|1980.8|1972.1|1980.63|1971.93|1980.89|1972.19|1980.63|1971.93|26
1626574330000|2021-07-18 02:12:10|1980.59|1971.89|1980.34|1971.64|1980.63|1971.93|1980.31|1971.61|30
1626574340000|2021-07-18 02:12:20|1980.36|1971.66|1979.98|1971.28|1980.51|1971.81|1979.82|1971.12|34
1626574350000|2021-07-18 02:12:30|1980.01|1971.31|1979.81|1971.11|1980.12|1971.42|1979.76|1971.06|28
1626574360000|2021-07-18 02:12:40|1979.79|1971.09|1980.7|1972|1980.7|1972|1979.3|1970.6|29
1626574370000|2021-07-18 02:12:50|1980.75|1972.05|1980.03|1971.33|1980.86|1972.16|1980|1971.3|34
1626574380000|2021-07-18 02:13:00|1980.07|1971.37|1979.97|1971.27|1980.16|1971.46|1979.96|1971.26|24
1626574390000|2021-07-18 02:13:10|1980.02|1971.32|1979.48|1970.78|1980.18|1971.48|1979.36|1970.66|20
1626574400000|2021-07-18 02:13:20|1979.45|1970.75|1980.35|1971.65|1980.36|1971.66|1979.45|1970.75|26
1626574410000|2021-07-18 02:13:30|1980.36|1971.66|1980.4|1971.7|1980.41|1971.71|1980.32|1971.62|25
1626574420000|2021-07-18 02:13:40|1980.39|1971.69|1980.57|1971.87|1980.73|1972.03|1980.39|1971.69|16
1626574430000|2021-07-18 02:13:50|1980.54|1971.84|1980.58|1971.88|1980.64|1971.94|1980.38|1971.68|25
1626574440000|2021-07-18 02:14:00|1980.62|1971.92|1980.57|1971.87|1981.18|1972.48|1980.57|1971.87|33
1626574450000|2021-07-18 02:14:10|1980.59|1971.89|1981|1972.3|1981.03|1972.33|1980.58|1971.88|29
1626574460000|2021-07-18 02:14:20|1981.01|1972.31|1980.72|1972.02|1981.02|1972.32|1980.71|1972.01|17
1626574470000|2021-07-18 02:14:30|1980.73|1972.03|1980.95|1972.25|1980.95|1972.25|1980.54|1971.84|18
1626574480000|2021-07-18 02:14:40|1981.05|1972.35|1980.97|1972.27|1981.06|1972.36|1980.83|1972.13|14
1626574490000|2021-07-18 02:14:50|1980.99|1972.29|1981.02|1972.32|1981.1|1972.4|1980.99|1972.29|16
1626574500000|2021-07-18 02:15:00|1981.03|1972.33|1981.77|1973.07|1981.77|1973.07|1981.03|1972.33|29
1626574510000|2021-07-18 02:15:10|1981.79|1973.09|1981.7|1973|1981.79|1973.09|1981.48|1972.78|16
1626574520000|2021-07-18 02:15:20|1981.87|1973.17|1982.33|1973.63|1982.37|1973.67|1981.85|1973.15|25
1626574530000|2021-07-18 02:15:30|1982.35|1973.65|1982.35|1973.65|1982.7|1974|1982.35|1973.65|22
1626574540000|2021-07-18 02:15:40|1982.39|1973.69|1982.47|1973.77|1982.51|1973.81|1982.21|1973.51|35
1626574550000|2021-07-18 02:15:50|1982.42|1973.72|1982.38|1973.68|1982.65|1973.95|1982.21|1973.51|32
1626574560000|2021-07-18 02:16:00|1982.42|1973.72|1982.48|1973.78|1982.5|1973.8|1982.31|1973.61|34
1626574570000|2021-07-18 02:16:10|1982.49|1973.79|1982.66|1973.96|1982.66|1973.96|1982.42|1973.72|24
1626574580000|2021-07-18 02:16:20|1982.67|1973.97|1982.6|1973.9|1982.79|1974.09|1982.6|1973.9|27
1626574590000|2021-07-18 02:16:30|1982.61|1973.91|1982.51|1973.81|1982.61|1973.91|1982.49|1973.79|27
1626574600000|2021-07-18 02:16:40|1982.56|1973.86|1982.65|1973.95|1982.7|1974|1982.48|1973.78|36
1626574610000|2021-07-18 02:16:50|1982.64|1973.94|1982.72|1974.02|1982.72|1974.02|1982.51|1973.81|27
1626574620000|2021-07-18 02:17:00|1982.71|1974.01|1982.76|1974.06|1982.76|1974.06|1982.59|1973.89|19
1626574630000|2021-07-18 02:17:10|1982.75|1974.05|1982.64|1973.94|1982.75|1974.05|1981.87|1973.17|28
1626574640000|2021-07-18 02:17:20|1982.62|1973.92|1982.45|1973.75|1982.7|1974|1982.34|1973.64|25
1626574650000|2021-07-18 02:17:30|1982.46|1973.76|1982.56|1973.86|1982.69|1973.99|1982.36|1973.66|34
1626574660000|2021-07-18 02:17:40|1982.58|1973.88|1982.87|1974.17|1982.87|1974.17|1982.58|1973.88|23
1626574670000|2021-07-18 02:17:50|1982.9|1974.2|1983.03|1974.33|1983.03|1974.33|1982.89|1974.19|10
1626574680000|2021-07-18 02:18:00|1983.01|1974.31|1983.88|1975.18|1983.93|1975.23|1983.01|1974.31|26
1626574690000|2021-07-18 02:18:10|1983.9|1975.2|1983.8|1975.1|1983.9|1975.2|1983.49|1974.79|31
1626574700000|2021-07-18 02:18:20|1983.83|1975.13|1983.81|1975.11|1984.05|1975.35|1983.79|1975.09|24
1626574710000|2021-07-18 02:18:30|1983.84|1975.14|1983.8|1975.1|1983.84|1975.14|1983.8|1975.1|6
1626574720000|2021-07-18 02:18:40|1983.81|1975.11|1983.93|1975.23|1983.93|1975.23|1983.78|1975.08|9
1626574730000|2021-07-18 02:18:50|1983.95|1975.25|1984.03|1975.33|1984.46|1975.76|1983.94|1975.24|19
1626574740000|2021-07-18 02:19:00|1983.99|1975.29|1984|1975.3|1984.15|1975.45|1983.98|1975.28|16
1626574750000|2021-07-18 02:19:10|1984.02|1975.32|1983.45|1974.75|1984.02|1975.32|1983.19|1974.49|29
1626574760000|2021-07-18 02:19:20|1983.47|1974.77|1983.02|1974.32|1983.5|1974.8|1983.02|1974.32|25
1626574770000|2021-07-18 02:19:30|1983.03|1974.33|1982.6|1973.9|1983.03|1974.33|1982.57|1973.87|21
1626574780000|2021-07-18 02:19:40|1982.61|1973.91|1982.86|1974.16|1983.14|1974.44|1982.61|1973.91|26
1626574790000|2021-07-18 02:19:50|1982.84|1974.14|1982.79|1974.09|1982.88|1974.18|1982.69|1973.99|25
1626574800000|2021-07-18 02:20:00|1982.8|1974.1|1983.29|1974.59|1983.29|1974.59|1982.78|1974.08|31
1626574810000|2021-07-18 02:20:10|1983.28|1974.58|1983.63|1974.93|1983.63|1974.93|1982.99|1974.29|34
1626574820000|2021-07-18 02:20:20|1983.6|1974.9|1983.68|1974.98|1983.69|1974.99|1983.45|1974.75|28
1626574830000|2021-07-18 02:20:30|1983.69|1974.99|1983.98|1975.28|1983.98|1975.28|1983.57|1974.87|26
1626574840000|2021-07-18 02:20:40|1983.96|1975.26|1983.98|1975.28|1984.15|1975.45|1983.85|1975.15|24
1626574850000|2021-07-18 02:20:50|1983.96|1975.26|1983.8|1975.1|1984.15|1975.45|1983.8|1975.1|32
1626574860000|2021-07-18 02:21:00|1983.62|1974.92|1983.64|1974.94|1983.8|1975.1|1983.62|1974.92|27
1626574870000|2021-07-18 02:21:10|1983.63|1974.93|1983.7|1975|1983.79|1975.09|1983.63|1974.93|28
1626574880000|2021-07-18 02:21:20|1983.64|1974.94|1983.68|1974.98|1983.77|1975.07|1983.64|1974.94|26
1626574890000|2021-07-18 02:21:30|1983.7|1975|1983.6|1974.9|1983.7|1975|1982.94|1974.24|35
1626574900000|2021-07-18 02:21:40|1983.61|1974.91|1983.43|1974.73|1983.97|1975.27|1983.42|1974.72|38
1626574910000|2021-07-18 02:21:50|1983.4|1974.7|1983.91|1975.21|1983.91|1975.21|1983.39|1974.69|25
1626574920000|2021-07-18 02:22:00|1983.92|1975.22|1983.89|1975.19|1984|1975.3|1983.88|1975.18|14
1626574930000|2021-07-18 02:22:10|1983.81|1975.11|1983.93|1975.23|1984|1975.3|1983.81|1975.11|21
1626574940000|2021-07-18 02:22:20|1983.98|1975.28|1983.95|1975.25|1984.09|1975.39|1983.84|1975.14|22
1626574950000|2021-07-18 02:22:30|1983.98|1975.28|1984.02|1975.32|1984.07|1975.37|1983.91|1975.21|11
1626574960000|2021-07-18 02:22:40|1984.01|1975.31|1984.29|1975.59|1984.86|1976.16|1984.01|1975.31|14
1626574970000|2021-07-18 02:22:50|1984.38|1975.68|1984.71|1976.01|1984.85|1976.15|1984.38|1975.68|35
1626574980000|2021-07-18 02:23:00|1984.72|1976.02|1985.02|1976.32|1985.09|1976.39|1984.72|1976.02|35
1626574990000|2021-07-18 02:23:10|1984.99|1976.29|1985.19|1976.49|1985.19|1976.49|1984.89|1976.19|32
1626575000000|2021-07-18 02:23:20|1985.17|1976.47|1984.56|1975.86|1985.2|1976.5|1984.51|1975.81|30
1626575010000|2021-07-18 02:23:30|1984.52|1975.82|1985.11|1976.41|1985.22|1976.52|1984.52|1975.82|31
1626575020000|2021-07-18 02:23:40|1984.97|1976.27|1985.51|1976.81|1985.51|1976.81|1984.96|1976.26|26
1626575030000|2021-07-18 02:23:50|1985.53|1976.83|1985.32|1976.62|1985.6|1976.9|1985.21|1976.51|31
1626575040000|2021-07-18 02:24:00|1985.31|1976.61|1985.25|1976.55|1985.39|1976.69|1985.25|1976.55|22
1626575050000|2021-07-18 02:24:10|1985.27|1976.57|1985.23|1976.53|1985.27|1976.57|1985.06|1976.36|28
1626575060000|2021-07-18 02:24:20|1985.24|1976.54|1985.25|1976.55|1985.31|1976.61|1985.18|1976.48|28
1626575070000|2021-07-18 02:24:30|1985.23|1976.53|1985.15|1976.45|1985.29|1976.59|1985.11|1976.41|30
1626575080000|2021-07-18 02:24:40|1985.17|1976.47|1984.83|1976.13|1985.18|1976.48|1984.83|1976.13|14
1626575090000|2021-07-18 02:24:50|1984.84|1976.14|1984.99|1976.29|1984.99|1976.29|1984.81|1976.11|13
1626575100000|2021-07-18 02:25:00|1984.98|1976.28|1984.85|1976.15|1985.11|1976.41|1984.82|1976.12|29
1626575110000|2021-07-18 02:25:10|1984.84|1976.14|1984.35|1975.65|1984.93|1976.23|1984.34|1975.64|27
1626575120000|2021-07-18 02:25:20|1984.46|1975.76|1984.98|1976.28|1985.03|1976.33|1984.4|1975.7|38
1626575130000|2021-07-18 02:25:30|1984.96|1976.26|1984.7|1976|1984.97|1976.27|1984.45|1975.75|38
1626575140000|2021-07-18 02:25:40|1984.83|1976.13|1985.76|1977.06|1985.81|1977.11|1984.83|1976.13|33
1626575150000|2021-07-18 02:25:50|1985.61|1976.91|1986.72|1978.02|1986.72|1978.02|1985.59|1976.89|28
1626575160000|2021-07-18 02:26:00|1986.91|1978.21|1987.88|1979.18|1987.9|1979.2|1986.91|1978.21|33
1626575170000|2021-07-18 02:26:10|1987.87|1979.17|1987.55|1978.85|1987.99|1979.29|1987.53|1978.83|30
1626575180000|2021-07-18 02:26:20|1987.52|1978.82|1987.72|1979.02|1987.81|1979.11|1987.38|1978.68|25
1626575190000|2021-07-18 02:26:30|1987.68|1978.98|1987.72|1979.02|1987.78|1979.08|1987.66|1978.96|24
1626575200000|2021-07-18 02:26:40|1987.73|1979.03|1987.62|1978.92|1987.79|1979.09|1987.58|1978.88|17
1626575210000|2021-07-18 02:26:50|1987.61|1978.91|1987.38|1978.68|1987.61|1978.91|1987.23|1978.53|32
1626575220000|2021-07-18 02:27:00|1987.57|1978.87|1987.62|1978.92|1987.66|1978.96|1987.52|1978.82|21
1626575230000|2021-07-18 02:27:10|1987.78|1979.08|1987.99|1979.29|1988|1979.3|1987.76|1979.06|20
1626575240000|2021-07-18 02:27:20|1988|1979.3|1988.8|1980.1|1988.8|1980.1|1988|1979.3|31
1626575250000|2021-07-18 02:27:30|1988.79|1980.09|1989.92|1981.22|1990.77|1982.07|1988.66|1979.96|32
1626575260000|2021-07-18 02:27:40|1990.09|1981.39|1990.84|1982.14|1990.84|1982.14|1989.84|1981.14|31
1626575270000|2021-07-18 02:27:50|1990.9|1982.2|1994.42|1985.72|1994.45|1985.75|1990.9|1982.2|35
1626575280000|2021-07-18 02:28:00|1994.48|1985.78|1996.47|1987.77|1997.14|1988.44|1994.47|1985.77|37
1626575290000|2021-07-18 02:28:10|1996.46|1987.76|1995.78|1987.08|1996.51|1987.81|1995.78|1987.08|34
1626575300000|2021-07-18 02:28:20|1995.39|1986.69|1993.12|1984.42|1995.51|1986.81|1992.89|1984.19|30
1626575310000|2021-07-18 02:28:30|1993.11|1984.41|1993.07|1984.37|1993.16|1984.46|1992.53|1983.83|27
1626575320000|2021-07-18 02:28:40|1993.06|1984.36|1992.67|1983.97|1993.26|1984.56|1992.27|1983.57|31
1626575330000|2021-07-18 02:28:50|1992.59|1983.89|1992.63|1983.93|1992.7|1984|1992.37|1983.67|15
1626575340000|2021-07-18 02:29:00|1992.64|1983.94|1990.61|1981.91|1992.81|1984.11|1990.61|1981.91|25
1626575350000|2021-07-18 02:29:10|1990.6|1981.9|1990.73|1982.03|1990.76|1982.06|1990.59|1981.89|16
1626575360000|2021-07-18 02:29:20|1990.71|1982.01|1991.03|1982.33|1991.68|1982.98|1990.63|1981.93|22
1626575370000|2021-07-18 02:29:30|1990.99|1982.29|1990.57|1981.87|1991.08|1982.38|1990.57|1981.87|30
1626575380000|2021-07-18 02:29:40|1990.54|1981.84|1989.81|1981.11|1990.54|1981.84|1989.75|1981.05|37
1626575390000|2021-07-18 02:29:50|1989.77|1981.07|1989.43|1980.73|1989.77|1981.07|1989.31|1980.61|21
1626575400000|2021-07-18 02:30:00|1989.45|1980.75|1989.75|1981.05|1990.1|1981.4|1989.43|1980.73|33
1626575410000|2021-07-18 02:30:10|1989.5|1980.8|1988.7|1980|1989.51|1980.81|1988.66|1979.96|33
1626575420000|2021-07-18 02:30:20|1988.65|1979.95|1989.02|1980.32|1989.06|1980.36|1988.63|1979.93|29
1626575430000|2021-07-18 02:30:30|1988.89|1980.19|1988.67|1979.97|1988.97|1980.27|1988.65|1979.95|28
1626575440000|2021-07-18 02:30:40|1988.8|1980.1|1989.21|1980.51|1989.21|1980.51|1988.8|1980.1|16
1626575450000|2021-07-18 02:30:50|1988.96|1980.26|1989.6|1980.9|1989.6|1980.9|1988.74|1980.04|29
1626575460000|2021-07-18 02:31:00|1989.63|1980.93|1989.94|1981.24|1989.94|1981.24|1989.33|1980.63|33
1626575470000|2021-07-18 02:31:10|1989.93|1981.23|1990.17|1981.47|1990.22|1981.52|1989.89|1981.19|30
1626575480000|2021-07-18 02:31:20|1990.06|1981.36|1989.89|1981.19|1990.1|1981.4|1989.89|1981.19|15
1626575490000|2021-07-18 02:31:30|1989.85|1981.15|1988.85|1980.15|1989.85|1981.15|1988.85|1980.15|30
1626575500000|2021-07-18 02:31:40|1988.74|1980.04|1990.18|1981.48|1990.18|1981.48|1988.47|1979.77|26
1626575510000|2021-07-18 02:31:50|1990.19|1981.49|1990.67|1981.97|1990.73|1982.03|1990.19|1981.49|31
1626575520000|2021-07-18 02:32:00|1990.68|1981.98|1990.93|1982.23|1990.94|1982.24|1990.68|1981.98|19
1626575530000|2021-07-18 02:32:10|1990.89|1982.19|1990.81|1982.11|1990.89|1982.19|1990.71|1982.01|19
1626575540000|2021-07-18 02:32:20|1990.8|1982.1|1991.03|1982.33|1991.76|1983.06|1990.8|1982.1|25
1626575550000|2021-07-18 02:32:30|1991.06|1982.36|1991.09|1982.39|1991.21|1982.51|1990.79|1982.09|27
1626575560000|2021-07-18 02:32:40|1991.11|1982.41|1990.42|1981.72|1991.11|1982.41|1990.23|1981.53|22
1626575570000|2021-07-18 02:32:50|1990.37|1981.67|1990.3|1981.6|1990.48|1981.78|1990.23|1981.53|30
1626575580000|2021-07-18 02:33:00|1990.29|1981.59|1990.18|1981.48|1990.51|1981.81|1990.16|1981.46|30
1626575590000|2021-07-18 02:33:10|1990.15|1981.45|1990.97|1982.27|1991.19|1982.49|1990.15|1981.45|34
1626575600000|2021-07-18 02:33:20|1990.95|1982.25|1991.03|1982.33|1991.06|1982.36|1990.9|1982.2|17
1626575610000|2021-07-18 02:33:30|1991.05|1982.35|1990.97|1982.27|1991.05|1982.35|1990.92|1982.22|15
1626575620000|2021-07-18 02:33:40|1990.98|1982.28|1990.53|1981.83|1991.12|1982.42|1990.53|1981.83|22
1626575630000|2021-07-18 02:33:50|1990.6|1981.9|1991.25|1982.55|1991.26|1982.56|1990.57|1981.87|34
1626575640000|2021-07-18 02:34:00|1991.24|1982.54|1991.73|1983.03|1991.78|1983.08|1991.22|1982.52|26
1626575650000|2021-07-18 02:34:10|1991.71|1983.01|1991.67|1982.97|1991.77|1983.07|1991.65|1982.95|17
1626575660000|2021-07-18 02:34:20|1991.66|1982.96|1991.98|1983.28|1992.32|1983.62|1991.44|1982.74|29
1626575670000|2021-07-18 02:34:30|1992.11|1983.41|1992.26|1983.56|1992.26|1983.56|1992.04|1983.34|32
1626575680000|2021-07-18 02:34:40|1992.25|1983.55|1992.01|1983.31|1992.38|1983.68|1991.76|1983.06|29
1626575690000|2021-07-18 02:34:50|1992.05|1983.35|1992.22|1983.52|1992.22|1983.52|1992.02|1983.32|16
1626575700000|2021-07-18 02:35:00|1992.24|1983.54|1991.25|1982.55|1992.9|1984.2|1991.14|1982.44|33
1626575710000|2021-07-18 02:35:10|1991.28|1982.58|1991.22|1982.52|1991.3|1982.6|1991.18|1982.48|30
1626575720000|2021-07-18 02:35:20|1991.18|1982.48|1990.98|1982.28|1991.2|1982.5|1990.61|1981.91|32
1626575730000|2021-07-18 02:35:30|1991.04|1982.34|1990.5|1981.8|1991.04|1982.34|1990.46|1981.76|29
1626575740000|2021-07-18 02:35:40|1990.52|1981.82|1989.7|1981|1990.65|1981.95|1989.62|1980.92|20
1626575750000|2021-07-18 02:35:50|1989.62|1980.92|1989.54|1980.84|1989.62|1980.92|1989.54|1980.84|11
1626575760000|2021-07-18 02:36:00|1989.49|1980.79|1989.19|1980.49|1989.49|1980.79|1988.88|1980.18|28
1626575770000|2021-07-18 02:36:10|1989.04|1980.34|1988.11|1979.41|1989.04|1980.34|1988.11|1979.41|33
1626575780000|2021-07-18 02:36:20|1988.06|1979.36|1987.49|1978.79|1988.19|1979.49|1987.49|1978.79|32
1626575790000|2021-07-18 02:36:30|1987.65|1978.95|1986.93|1978.23|1987.65|1978.95|1986.7|1978|37
1626575800000|2021-07-18 02:36:40|1986.92|1978.22|1986.39|1977.69|1986.92|1978.22|1986.12|1977.42|39
1626575810000|2021-07-18 02:36:50|1986.35|1977.65|1985.67|1976.97|1986.38|1977.68|1985.67|1976.97|34
1626575820000|2021-07-18 02:37:00|1985.63|1976.93|1984.92|1976.22|1985.71|1977.01|1984.92|1976.22|34
1626575830000|2021-07-18 02:37:10|1984.87|1976.17|1984.51|1975.81|1984.95|1976.25|1984.41|1975.71|17
1626575840000|2021-07-18 02:37:20|1984.56|1975.86|1984.72|1976.02|1984.77|1976.07|1984.31|1975.61|14
1626575850000|2021-07-18 02:37:30|1984.76|1976.06|1984.65|1975.95|1984.76|1976.06|1984.62|1975.92|18
1626575860000|2021-07-18 02:37:40|1984.67|1975.97|1984.65|1975.95|1984.7|1976|1984.63|1975.93|17
1626575870000|2021-07-18 02:37:50|1984.68|1975.98|1984.09|1975.39|1984.68|1975.98|1984.04|1975.34|19
1626575880000|2021-07-18 02:38:00|1984.23|1975.53|1985.19|1976.49|1985.19|1976.49|1983.93|1975.23|30
1626575890000|2021-07-18 02:38:10|1985.56|1976.86|1986.12|1977.42|1986.12|1977.42|1985.56|1976.86|33
1626575900000|2021-07-18 02:38:20|1986.1|1977.4|1987.95|1979.25|1987.95|1979.25|1986.1|1977.4|37
1626575910000|2021-07-18 02:38:30|1987.97|1979.27|1987.43|1978.73|1988.23|1979.53|1987.1|1978.4|28
1626575920000|2021-07-18 02:38:40|1987.41|1978.71|1988.05|1979.35|1988.19|1979.49|1987.41|1978.71|31
1626575930000|2021-07-18 02:38:50|1987.98|1979.28|1986.16|1977.46|1987.98|1979.28|1986.04|1977.34|34
1626575940000|2021-07-18 02:39:00|1986.25|1977.55|1985.5|1976.8|1986.85|1978.15|1985.25|1976.55|37
1626575950000|2021-07-18 02:39:10|1985.49|1976.79|1985.44|1976.74|1985.78|1977.08|1985.39|1976.69|32
1626575960000|2021-07-18 02:39:20|1985.43|1976.73|1985.83|1977.13|1985.83|1977.13|1984.95|1976.25|28
1626575970000|2021-07-18 02:39:30|1985.84|1977.14|1984.9|1976.2|1985.84|1977.14|1984.88|1976.18|35
1626575980000|2021-07-18 02:39:40|1984.93|1976.23|1985.35|1976.65|1985.43|1976.73|1984.93|1976.23|31
1626575990000|2021-07-18 02:39:50|1985.36|1976.66|1984.65|1975.95|1985.53|1976.83|1984.51|1975.81|24
1626576000000|2021-07-18 02:40:00|1984.51|1975.81|1984.47|1975.77|1984.54|1975.84|1984.3|1975.6|29
1626576010000|2021-07-18 02:40:10|1984.5|1975.8|1984.3|1975.6|1984.5|1975.8|1984.24|1975.54|24
1626576020000|2021-07-18 02:40:20|1984.28|1975.58|1984.16|1975.46|1984.47|1975.77|1984.16|1975.46|27
1626576030000|2021-07-18 02:40:30|1984.12|1975.42|1983.93|1975.23|1984.6|1975.9|1983.65|1974.95|35
1626576040000|2021-07-18 02:40:40|1983.73|1975.03|1984.32|1975.62|1984.42|1975.72|1983.6|1974.9|28
1626576050000|2021-07-18 02:40:50|1984.29|1975.59|1984.66|1975.96|1984.74|1976.04|1984.21|1975.51|34
1626576060000|2021-07-18 02:41:00|1984.69|1975.99|1985.31|1976.61|1985.41|1976.71|1984.69|1975.99|26
1626576070000|2021-07-18 02:41:10|1985.32|1976.62|1985.18|1976.48|1985.37|1976.67|1985.18|1976.48|17
1626576080000|2021-07-18 02:41:20|1985.21|1976.51|1984.56|1975.86|1985.35|1976.65|1984.56|1975.86|25
1626576090000|2021-07-18 02:41:30|1984.46|1975.76|1984.82|1976.12|1985.05|1976.35|1984.46|1975.76|33
1626576100000|2021-07-18 02:41:40|1984.86|1976.16|1984.47|1975.77|1984.86|1976.16|1984.47|1975.77|26
1626576110000|2021-07-18 02:41:50|1984.4|1975.7|1984.58|1975.88|1984.94|1976.24|1984.36|1975.66|33
1626576120000|2021-07-18 02:42:00|1984.59|1975.89|1984.69|1975.99|1984.76|1976.06|1984.52|1975.82|24
1626576130000|2021-07-18 02:42:10|1984.68|1975.98|1984.9|1976.2|1985.15|1976.45|1984.54|1975.84|21
1626576140000|2021-07-18 02:42:20|1984.89|1976.19|1984.92|1976.22|1985.26|1976.56|1984.89|1976.19|34
1626576150000|2021-07-18 02:42:30|1984.94|1976.24|1984.84|1976.14|1984.94|1976.24|1984.72|1976.02|21
1626576160000|2021-07-18 02:42:40|1984.85|1976.15|1984.92|1976.22|1984.92|1976.22|1984.71|1976.01|25
1626576170000|2021-07-18 02:42:50|1984.88|1976.18|1985.25|1976.55|1985.25|1976.55|1984.68|1975.98|19
1626576180000|2021-07-18 02:43:00|1985.42|1976.72|1985.53|1976.83|1985.57|1976.87|1984.86|1976.16|33
1626576190000|2021-07-18 02:43:10|1985.54|1976.84|1985.76|1977.06|1985.76|1977.06|1985.45|1976.75|31
1626576200000|2021-07-18 02:43:20|1985.88|1977.18|1986.24|1977.54|1986.49|1977.79|1985.87|1977.17|32
1626576210000|2021-07-18 02:43:30|1986.23|1977.53|1986.71|1978.01|1986.71|1978.01|1986.19|1977.49|31
1626576220000|2021-07-18 02:43:40|1986.89|1978.19|1987.14|1978.44|1987.22|1978.52|1986.89|1978.19|30
1626576230000|2021-07-18 02:43:50|1987.07|1978.37|1986.68|1977.98|1987.07|1978.37|1986.6|1977.9|22
1626576240000|2021-07-18 02:44:00|1986.69|1977.99|1986.72|1978.02|1986.78|1978.08|1986.67|1977.97|30
1626576250000|2021-07-18 02:44:10|1986.74|1978.04|1986.59|1977.89|1986.8|1978.1|1986.59|1977.89|33
1626576260000|2021-07-18 02:44:20|1986.63|1977.93|1986.71|1978.01|1986.72|1978.02|1986.55|1977.85|13
1626576270000|2021-07-18 02:44:30|1986.7|1978|1986.52|1977.82|1986.71|1978.01|1986.52|1977.82|16
1626576280000|2021-07-18 02:44:40|1986.58|1977.88|1986.56|1977.86|1986.61|1977.91|1986.45|1977.75|20
1626576290000|2021-07-18 02:44:50|1986.57|1977.87|1985.12|1976.42|1986.58|1977.88|1985.12|1976.42|27
1626576300000|2021-07-18 02:45:00|1985.11|1976.41|1985.48|1976.78|1985.74|1977.04|1985.11|1976.41|35
1626576310000|2021-07-18 02:45:10|1985.42|1976.72|1985.05|1976.35|1985.47|1976.77|1985|1976.3|31
1626576320000|2021-07-18 02:45:20|1984.95|1976.25|1984.89|1976.19|1984.95|1976.25|1984.76|1976.06|25
1626576330000|2021-07-18 02:45:30|1984.91|1976.21|1984.91|1976.21|1984.91|1976.21|1984.77|1976.07|24
1626576340000|2021-07-18 02:45:40|1984.86|1976.16|1985.49|1976.79|1985.49|1976.79|1984.84|1976.14|27
1626576350000|2021-07-18 02:45:50|1985.5|1976.8|1987.22|1978.52|1987.22|1978.52|1985.14|1976.44|30
1626576360000|2021-07-18 02:46:00|1987.46|1978.76|1989.57|1980.87|1989.57|1980.87|1987.46|1978.76|31
1626576370000|2021-07-18 02:46:10|1989.59|1980.89|1989.95|1981.25|1989.95|1981.25|1989.15|1980.45|31
1626576380000|2021-07-18 02:46:20|1990.01|1981.31|1990.25|1981.55|1991.49|1982.79|1990|1981.3|33
1626576390000|2021-07-18 02:46:30|1990.24|1981.54|1989.1|1980.4|1990.24|1981.54|1989.1|1980.4|32
1626576400000|2021-07-18 02:46:40|1989.11|1980.41|1988.51|1979.81|1989.18|1980.48|1988.3|1979.6|31
1626576410000|2021-07-18 02:46:50|1988.58|1979.88|1989.94|1981.24|1989.95|1981.25|1988.52|1979.82|24
1626576420000|2021-07-18 02:47:00|1989.95|1981.25|1987.91|1979.21|1989.95|1981.25|1987.89|1979.19|33
1626576430000|2021-07-18 02:47:10|1987.96|1979.26|1987.31|1978.61|1988.31|1979.61|1987.24|1978.54|22
1626576440000|2021-07-18 02:47:20|1987.32|1978.62|1987.53|1978.83|1987.94|1979.24|1987.32|1978.62|28
1626576450000|2021-07-18 02:47:30|1987.55|1978.85|1987.47|1978.77|1987.86|1979.16|1987.42|1978.72|28
1626576460000|2021-07-18 02:47:40|1987.5|1978.8|1987.76|1979.06|1987.81|1979.11|1987.43|1978.73|28
1626576470000|2021-07-18 02:47:50|1987.75|1979.05|1987.75|1979.05|1987.85|1979.15|1987.71|1979.01|23
1626576480000|2021-07-18 02:48:00|1987.72|1979.02|1987.84|1979.14|1988.1|1979.4|1987.67|1978.97|28
1626576490000|2021-07-18 02:48:10|1987.85|1979.15|1988.02|1979.32|1988.1|1979.4|1987.84|1979.14|25
1626576500000|2021-07-18 02:48:20|1987.99|1979.29|1988.04|1979.34|1988.04|1979.34|1987.87|1979.17|29
1626576510000|2021-07-18 02:48:30|1988.08|1979.38|1988.09|1979.39|1988.09|1979.39|1987.95|1979.25|28
1626576520000|2021-07-18 02:48:40|1988.08|1979.38|1988.14|1979.44|1988.31|1979.61|1988.08|1979.38|16
1626576530000|2021-07-18 02:48:50|1988.12|1979.42|1988.18|1979.48|1988.18|1979.48|1988.12|1979.42|6
1626576540000|2021-07-18 02:49:00|1988.19|1979.49|1987.79|1979.09|1988.37|1979.67|1987.79|1979.09|21
1626576550000|2021-07-18 02:49:10|1987.89|1979.19|1987.62|1978.92|1987.94|1979.24|1987.61|1978.91|18
1626576560000|2021-07-18 02:49:20|1987.63|1978.93|1987.86|1979.16|1987.87|1979.17|1987.56|1978.86|24
1626576570000|2021-07-18 02:49:30|1987.83|1979.13|1987.95|1979.25|1988|1979.3|1987.67|1978.97|28
1626576580000|2021-07-18 02:49:40|1987.96|1979.26|1987.97|1979.27|1988.22|1979.52|1987.9|1979.2|29
1626576590000|2021-07-18 02:49:50|1987.98|1979.28|1987.97|1979.27|1988.19|1979.49|1987.97|1979.27|29
1626576600000|2021-07-18 02:50:00|1987.96|1979.26|1987.82|1979.12|1988.18|1979.48|1987.79|1979.09|31
1626576610000|2021-07-18 02:50:10|1987.83|1979.13|1986.9|1978.2|1987.86|1979.16|1986.84|1978.14|30
1626576620000|2021-07-18 02:50:20|1986.89|1978.19|1986.79|1978.09|1987.44|1978.74|1986.62|1977.92|37
1626576630000|2021-07-18 02:50:30|1986.8|1978.1|1986.56|1977.86|1986.85|1978.15|1986.53|1977.83|30
1626576640000|2021-07-18 02:50:40|1986.54|1977.84|1986.51|1977.81|1986.59|1977.89|1986.43|1977.73|28
1626576650000|2021-07-18 02:50:50|1986.53|1977.83|1986.37|1977.67|1986.58|1977.88|1986.37|1977.67|23
1626576660000|2021-07-18 02:51:00|1986.36|1977.66|1986.44|1977.74|1986.48|1977.78|1986.33|1977.63|21
1626576670000|2021-07-18 02:51:10|1986.43|1977.73|1985.9|1977.2|1986.44|1977.74|1985.81|1977.11|22
1626576680000|2021-07-18 02:51:20|1985.92|1977.22|1986.02|1977.32|1986.02|1977.32|1985.82|1977.12|26
1626576690000|2021-07-18 02:51:30|1986|1977.3|1986.39|1977.69|1986.41|1977.71|1986|1977.3|15
1626576700000|2021-07-18 02:51:40|1986.38|1977.68|1986|1977.3|1986.38|1977.68|1986|1977.3|13
1626576710000|2021-07-18 02:51:50|1986.01|1977.31|1986.03|1977.33|1986.07|1977.37|1985.99|1977.29|19
1626576720000|2021-07-18 02:52:00|1986.04|1977.34|1986.04|1977.34|1986.07|1977.37|1986.02|1977.32|15
1626576730000|2021-07-18 02:52:10|1986|1977.3|1985.88|1977.18|1986|1977.3|1985.83|1977.13|28
1626576740000|2021-07-18 02:52:20|1985.86|1977.16|1985.86|1977.16|1986.06|1977.36|1985.86|1977.16|23
1626576750000|2021-07-18 02:52:30|1985.89|1977.19|1985.87|1977.17|1985.89|1977.19|1985.86|1977.16|5
1626576760000|2021-07-18 02:52:40|1985.86|1977.16|1986.03|1977.33|1986.03|1977.33|1985.84|1977.14|23
1626576770000|2021-07-18 02:52:50|1986.06|1977.36|1986|1977.3|1986.14|1977.44|1985.97|1977.27|22
1626576780000|2021-07-18 02:53:00|1986.01|1977.31|1986.35|1977.65|1986.35|1977.65|1985.97|1977.27|15
1626576790000|2021-07-18 02:53:10|1986.38|1977.68|1986.55|1977.85|1986.56|1977.86|1986.36|1977.66|20
1626576800000|2021-07-18 02:53:20|1986.56|1977.86|1986.56|1977.86|1986.58|1977.88|1986.51|1977.81|30
1626576810000|2021-07-18 02:53:30|1986.57|1977.87|1986.48|1977.78|1986.61|1977.91|1986.48|1977.78|27
1626576820000|2021-07-18 02:53:40|1986.42|1977.72|1986.24|1977.54|1986.42|1977.72|1986.11|1977.41|28
1626576830000|2021-07-18 02:53:50|1986.22|1977.52|1986.3|1977.6|1986.65|1977.95|1986.22|1977.52|22
1626576840000|2021-07-18 02:54:00|1986.33|1977.63|1986.52|1977.82|1986.56|1977.86|1986.33|1977.63|16
1626576850000|2021-07-18 02:54:10|1986.56|1977.86|1986.57|1977.87|1986.59|1977.89|1986.55|1977.85|17
1626576860000|2021-07-18 02:54:20|1986.58|1977.88|1986.54|1977.84|1986.58|1977.88|1986.54|1977.84|17
1626576870000|2021-07-18 02:54:30|1986.52|1977.82|1986.46|1977.76|1986.52|1977.82|1986.46|1977.76|11
1626576880000|2021-07-18 02:54:40|1986.48|1977.78|1986.51|1977.81|1986.51|1977.81|1986.48|1977.78|2
1626576890000|2021-07-18 02:54:50|1986.52|1977.82|1986.65|1977.95|1986.66|1977.96|1986.52|1977.82|9
1626576900000|2021-07-18 02:55:00|1986.62|1977.92|1987.04|1978.34|1987.04|1978.34|1986.49|1977.79|16
1626576910000|2021-07-18 02:55:10|1987.08|1978.38|1987.31|1978.61|1987.31|1978.61|1987.06|1978.36|30
1626576920000|2021-07-18 02:55:20|1987.29|1978.59|1987.09|1978.39|1987.32|1978.62|1987.07|1978.37|19
1626576930000|2021-07-18 02:55:30|1987.08|1978.38|1987.33|1978.63|1987.33|1978.63|1987.08|1978.38|24
1626576940000|2021-07-18 02:55:40|1987.32|1978.62|1987.36|1978.66|1987.36|1978.66|1987.21|1978.51|27
1626576950000|2021-07-18 02:55:50|1987.38|1978.68|1987.3|1978.6|1987.39|1978.69|1987.26|1978.56|26
1626576960000|2021-07-18 02:56:00|1987.33|1978.63|1987.13|1978.43|1987.49|1978.79|1987.11|1978.41|22
1626576970000|2021-07-18 02:56:10|1987.11|1978.41|1987.35|1978.65|1987.35|1978.65|1987.11|1978.41|29
1626576980000|2021-07-18 02:56:20|1987.34|1978.64|1987.35|1978.65|1987.41|1978.71|1987.34|1978.64|22
1626576990000|2021-07-18 02:56:30|1987.34|1978.64|1987.28|1978.58|1987.34|1978.64|1987.25|1978.55|16
1626577000000|2021-07-18 02:56:40|1987.29|1978.59|1987.23|1978.53|1987.36|1978.66|1987.23|1978.53|21
1626577010000|2021-07-18 02:56:50|1987.2|1978.5|1986.6|1977.9|1987.25|1978.55|1986.6|1977.9|29
1626577020000|2021-07-18 02:57:00|1986.61|1977.91|1986.59|1977.89|1986.72|1978.02|1986.59|1977.89|7
1626577030000|2021-07-18 02:57:10|1986.56|1977.86|1986.48|1977.78|1986.57|1977.87|1986.47|1977.77|13
1626577040000|2021-07-18 02:57:20|1986.25|1977.55|1986.22|1977.52|1986.37|1977.67|1986.22|1977.52|15
1626577050000|2021-07-18 02:57:30|1986.2|1977.5|1986.07|1977.37|1986.23|1977.53|1986|1977.3|27
1626577060000|2021-07-18 02:57:40|1986.08|1977.38|1985.51|1976.81|1986.1|1977.4|1985.51|1976.81|26
1626577070000|2021-07-18 02:57:50|1985.45|1976.75|1985.4|1976.7|1985.45|1976.75|1985.33|1976.63|11
1626577080000|2021-07-18 02:58:00|1985.39|1976.69|1985.55|1976.85|1985.59|1976.89|1985.39|1976.69|21
1626577090000|2021-07-18 02:58:10|1985.57|1976.87|1985.96|1977.26|1986.19|1977.49|1985.57|1976.87|27
1626577100000|2021-07-18 02:58:20|1985.98|1977.28|1986.46|1977.76|1986.47|1977.77|1985.97|1977.27|21
1626577110000|2021-07-18 02:58:30|1986.49|1977.79|1986.49|1977.79|1986.58|1977.88|1986.49|1977.79|15
1626577120000|2021-07-18 02:58:40|1986.5|1977.8|1986.77|1978.07|1986.77|1978.07|1986.49|1977.79|22
1626577130000|2021-07-18 02:58:50|1986.75|1978.05|1987|1978.3|1987.05|1978.35|1986.75|1978.05|19
1626577140000|2021-07-18 02:59:00|1987.01|1978.31|1987.06|1978.36|1987.1|1978.4|1987.01|1978.31|11
1626577150000|2021-07-18 02:59:10|1987.09|1978.39|1986.72|1978.02|1987.09|1978.39|1986.66|1977.96|16
1626577160000|2021-07-18 02:59:20|1986.73|1978.03|1986.89|1978.19|1987.06|1978.36|1986.73|1978.03|23
1626577170000|2021-07-18 02:59:30|1986.86|1978.16|1987.19|1978.49|1987.19|1978.49|1986.77|1978.07|30
1626577180000|2021-07-18 02:59:40|1987.14|1978.44|1987.15|1978.45|1987.24|1978.54|1987.14|1978.44|8
1626577190000|2021-07-18 02:59:50|1987.11|1978.41|1987.15|1978.45|1987.16|1978.46|1987.1|1978.4|17
1626577200000|2021-07-18 03:00:00|1987.16|1978.46|1988.4|1979.7|1988.4|1979.7|1987.16|1978.46|32
1626577210000|2021-07-18 03:00:10|1988.41|1979.71|1989.18|1980.48|1989.18|1980.48|1988.37|1979.67|24
1626577220000|2021-07-18 03:00:20|1989.21|1980.51|1989.15|1980.45|1989.36|1980.66|1989.15|1980.45|23
1626577230000|2021-07-18 03:00:30|1989.17|1980.47|1989.28|1980.58|1989.29|1980.59|1989.07|1980.37|24
1626577240000|2021-07-18 03:00:40|1989.29|1980.59|1989.38|1980.68|1989.39|1980.69|1989.29|1980.59|16
1626577250000|2021-07-18 03:00:50|1989.37|1980.67|1989.35|1980.65|1989.39|1980.69|1989.35|1980.65|14
1626577260000|2021-07-18 03:01:00|1989.38|1980.68|1989.63|1980.93|1989.93|1981.23|1989.37|1980.67|23
1626577270000|2021-07-18 03:01:10|1989.59|1980.89|1991.74|1983.04|1991.74|1983.04|1989.59|1980.89|36
1626577280000|2021-07-18 03:01:20|1991.72|1983.02|1991.17|1982.47|1992.02|1983.32|1991.17|1982.47|35
1626577290000|2021-07-18 03:01:30|1991.23|1982.53|1991.24|1982.54|1991.35|1982.65|1991.01|1982.31|30
1626577300000|2021-07-18 03:01:40|1991.06|1982.36|1991.17|1982.47|1991.48|1982.78|1990.51|1981.81|36
1626577310000|2021-07-18 03:01:50|1991.2|1982.5|1991.18|1982.48|1991.21|1982.51|1991.18|1982.48|4
1626577320000|2021-07-18 03:02:00|1991.17|1982.47|1989.45|1980.75|1991.17|1982.47|1989.43|1980.73|28
1626577330000|2021-07-18 03:02:10|1989.44|1980.74|1989.2|1980.5|1989.6|1980.9|1989.19|1980.49|22
1626577340000|2021-07-18 03:02:20|1989.19|1980.49|1988.01|1979.31|1989.19|1980.49|1987.65|1978.95|34
1626577350000|2021-07-18 03:02:30|1987.98|1979.28|1988.11|1979.41|1988.37|1979.67|1987.35|1978.65|30
1626577360000|2021-07-18 03:02:40|1988.09|1979.39|1988.02|1979.32|1988.48|1979.78|1988.02|1979.32|28
1626577370000|2021-07-18 03:02:50|1988.01|1979.31|1988.09|1979.39|1988.16|1979.46|1988|1979.3|28
1626577380000|2021-07-18 03:03:00|1988.1|1979.4|1988.08|1979.38|1988.3|1979.6|1987.93|1979.23|35
1626577390000|2021-07-18 03:03:10|1988.01|1979.31|1988.07|1979.37|1988.1|1979.4|1988.01|1979.31|10
1626577400000|2021-07-18 03:03:20|1988.08|1979.38|1988.02|1979.32|1988.1|1979.4|1988.01|1979.31|13
1626577410000|2021-07-18 03:03:30|1988.04|1979.34|1988.04|1979.34|1988.06|1979.36|1988|1979.3|19
1626577420000|2021-07-18 03:03:40|1988.08|1979.38|1988.17|1979.47|1988.18|1979.48|1988.08|1979.38|5
1626577430000|2021-07-18 03:03:50|1988.18|1979.48|1988.08|1979.38|1988.28|1979.58|1988.04|1979.34|18
1626577440000|2021-07-18 03:04:00|1988.04|1979.34|1988.25|1979.55|1988.25|1979.55|1988|1979.3|12
1626577450000|2021-07-18 03:04:10|1988.18|1979.48|1988.34|1979.64|1988.35|1979.65|1988.05|1979.35|30
1626577460000|2021-07-18 03:04:20|1988.33|1979.63|1988.44|1979.74|1988.44|1979.74|1988.18|1979.48|24
1626577470000|2021-07-18 03:04:30|1988.46|1979.76|1989.63|1980.93|1989.67|1980.97|1988.46|1979.76|32
1626577480000|2021-07-18 03:04:40|1989.66|1980.96|1990.32|1981.62|1990.32|1981.62|1989.64|1980.94|31
1626577490000|2021-07-18 03:04:50|1990.3|1981.6|1990.01|1981.31|1990.3|1981.6|1989.9|1981.2|30
1626577500000|2021-07-18 03:05:00|1990.07|1981.37|1990.21|1981.51|1990.27|1981.57|1990.02|1981.32|23
1626577510000|2021-07-18 03:05:10|1990.22|1981.52|1990.31|1981.61|1990.32|1981.62|1990.18|1981.48|15
1626577520000|2021-07-18 03:05:20|1990.32|1981.62|1990.52|1981.82|1990.52|1981.82|1990.28|1981.58|27
1626577530000|2021-07-18 03:05:30|1990.55|1981.85|1990.97|1982.27|1991|1982.3|1990.55|1981.85|30
1626577540000|2021-07-18 03:05:40|1990.92|1982.22|1990.71|1982.01|1990.92|1982.22|1990.46|1981.76|27
1626577550000|2021-07-18 03:05:50|1990.7|1982|1990.55|1981.85|1990.72|1982.02|1990.52|1981.82|24
1626577560000|2021-07-18 03:06:00|1990.57|1981.87|1990.82|1982.12|1990.94|1982.24|1990.57|1981.87|25
1626577570000|2021-07-18 03:06:10|1990.83|1982.13|1990.45|1981.75|1990.83|1982.13|1990.41|1981.71|32
1626577580000|2021-07-18 03:06:20|1990.44|1981.74|1990.66|1981.96|1990.77|1982.07|1990.44|1981.74|23
1626577590000|2021-07-18 03:06:30|1990.71|1982.01|1990.79|1982.09|1990.79|1982.09|1990.63|1981.93|27
1626577600000|2021-07-18 03:06:40|1990.82|1982.12|1990.92|1982.22|1990.92|1982.22|1990.82|1982.12|13
1626577610000|2021-07-18 03:06:50|1990.87|1982.17|1990.39|1981.69|1990.91|1982.21|1990.39|1981.69|16
1626577620000|2021-07-18 03:07:00|1990.4|1981.7|1989.81|1981.11|1990.43|1981.73|1989.72|1981.02|21
1626577630000|2021-07-18 03:07:10|1989.79|1981.09|1989.93|1981.23|1990.05|1981.35|1989.78|1981.08|21
1626577640000|2021-07-18 03:07:20|1989.94|1981.24|1989.54|1980.84|1989.94|1981.24|1989.42|1980.72|24
1626577650000|2021-07-18 03:07:30|1989.55|1980.85|1989.77|1981.07|1989.84|1981.14|1989.49|1980.79|28
1626577660000|2021-07-18 03:07:40|1989.72|1981.02|1989.76|1981.06|1989.9|1981.2|1989.68|1980.98|21
1626577670000|2021-07-18 03:07:50|1989.74|1981.04|1989.8|1981.1|1989.84|1981.14|1989.72|1981.02|28
1626577680000|2021-07-18 03:08:00|1989.78|1981.08|1988.81|1980.11|1989.81|1981.11|1988.8|1980.1|21
1626577690000|2021-07-18 03:08:10|1988.79|1980.09|1987.72|1979.02|1988.79|1980.09|1987.72|1979.02|29
1626577700000|2021-07-18 03:08:20|1987.73|1979.03|1987.8|1979.1|1987.8|1979.1|1987.61|1978.91|20
1626577710000|2021-07-18 03:08:30|1987.82|1979.12|1987.56|1978.86|1987.92|1979.22|1987.55|1978.85|25
1626577720000|2021-07-18 03:08:40|1987.58|1978.88|1986.5|1977.8|1987.58|1978.88|1986.24|1977.54|34
1626577730000|2021-07-18 03:08:50|1986.46|1977.76|1987.35|1978.65|1987.35|1978.65|1986.4|1977.7|29
1626577740000|2021-07-18 03:09:00|1987.29|1978.59|1987.23|1978.53|1987.34|1978.64|1986.94|1978.24|21
1626577750000|2021-07-18 03:09:10|1987.21|1978.51|1986.72|1978.02|1987.21|1978.51|1986.7|1978|28
1626577760000|2021-07-18 03:09:20|1986.73|1978.03|1986.72|1978.02|1986.79|1978.09|1986.71|1978.01|17
1626577770000|2021-07-18 03:09:30|1986.74|1978.04|1986.58|1977.88|1986.79|1978.09|1986.58|1977.88|15
1626577780000|2021-07-18 03:09:40|1986.59|1977.89|1986.28|1977.58|1986.59|1977.89|1986.22|1977.52|16
1626577790000|2021-07-18 03:09:50|1986.21|1977.51|1986.61|1977.91|1986.66|1977.96|1986.2|1977.5|21
1626577800000|2021-07-18 03:10:00|1986.62|1977.92|1986.35|1977.65|1986.64|1977.94|1986.35|1977.65|23
1626577810000|2021-07-18 03:10:10|1986.29|1977.59|1985.87|1977.17|1986.34|1977.64|1985.87|1977.17|25
1626577820000|2021-07-18 03:10:20|1985.82|1977.12|1985.22|1976.52|1985.82|1977.12|1985.22|1976.52|28
1626577830000|2021-07-18 03:10:30|1985.24|1976.54|1987.77|1979.07|1987.78|1979.08|1985.1|1976.4|34
1626577840000|2021-07-18 03:10:40|1987.87|1979.17|1988.35|1979.65|1988.48|1979.78|1987.65|1978.95|26
1626577850000|2021-07-18 03:10:50|1988.37|1979.67|1988.26|1979.56|1988.37|1979.67|1988.15|1979.45|12
1626577860000|2021-07-18 03:11:00|1988.27|1979.57|1988.41|1979.71|1988.43|1979.73|1988.23|1979.53|13
1626577870000|2021-07-18 03:11:10|1988.4|1979.7|1988.65|1979.95|1988.65|1979.95|1988.29|1979.59|13
1626577880000|2021-07-18 03:11:20|1988.64|1979.94|1988.54|1979.84|1988.65|1979.95|1988.53|1979.83|16
1626577890000|2021-07-18 03:11:30|1988.53|1979.83|1988.41|1979.71|1989.05|1980.35|1988.38|1979.68|18
1626577900000|2021-07-18 03:11:40|1988.29|1979.59|1987.17|1978.47|1988.29|1979.59|1987.17|1978.47|36
1626577910000|2021-07-18 03:11:50|1987.21|1978.51|1987.62|1978.92|1987.69|1978.99|1987.11|1978.41|34
1626577920000|2021-07-18 03:12:00|1987.61|1978.91|1987.47|1978.77|1987.61|1978.91|1987.38|1978.68|29
1626577930000|2021-07-18 03:12:10|1987.49|1978.79|1987.21|1978.51|1987.49|1978.79|1986.88|1978.18|15
1626577940000|2021-07-18 03:12:20|1987.22|1978.52|1986.98|1978.28|1987.25|1978.55|1986.98|1978.28|23
1626577950000|2021-07-18 03:12:30|1986.97|1978.27|1986.86|1978.16|1986.98|1978.28|1986.83|1978.13|12
1626577960000|2021-07-18 03:12:40|1986.85|1978.15|1986.89|1978.19|1986.94|1978.24|1986.82|1978.12|13
1626577970000|2021-07-18 03:12:50|1986.9|1978.2|1986.84|1978.14|1986.91|1978.21|1986.82|1978.12|11
1626577980000|2021-07-18 03:13:00|1986.89|1978.19|1986.78|1978.08|1986.93|1978.23|1986.78|1978.08|14
1626577990000|2021-07-18 03:13:10|1986.75|1978.05|1986.78|1978.08|1986.83|1978.13|1986.68|1977.98|15
1626578000000|2021-07-18 03:13:20|1986.75|1978.05|1986.97|1978.27|1986.97|1978.27|1986.75|1978.05|15
1626578010000|2021-07-18 03:13:30|1986.92|1978.22|1986.82|1978.12|1986.93|1978.23|1986.82|1978.12|8
1626578020000|2021-07-18 03:13:40|1986.77|1978.07|1986.82|1978.12|1986.96|1978.26|1986.77|1978.07|12
1626578030000|2021-07-18 03:13:50|1986.75|1978.05|1986.79|1978.09|1986.91|1978.21|1986.75|1978.05|16
1626578040000|2021-07-18 03:14:00|1986.84|1978.14|1986.71|1978.01|1986.87|1978.17|1986.66|1977.96|15
1626578050000|2021-07-18 03:14:10|1986.68|1977.98|1986.67|1977.97|1986.71|1978.01|1986.62|1977.92|8
1626578060000|2021-07-18 03:14:20|1986.66|1977.96|1986.79|1978.09|1987.43|1978.73|1986.64|1977.94|23
1626578070000|2021-07-18 03:14:30|1986.82|1978.12|1986.87|1978.17|1986.87|1978.17|1986.75|1978.05|15
1626578080000|2021-07-18 03:14:40|1986.88|1978.18|1986.22|1977.52|1986.92|1978.22|1986.22|1977.52|20
1626578090000|2021-07-18 03:14:50|1986.21|1977.51|1985.88|1977.18|1986.22|1977.52|1985.84|1977.14|20
1626578100000|2021-07-18 03:15:00|1985.93|1977.23|1986.06|1977.36|1986.08|1977.38|1985.88|1977.18|10
1626578110000|2021-07-18 03:15:10|1985.95|1977.25|1986.29|1977.59|1986.46|1977.76|1985.94|1977.24|24
1626578120000|2021-07-18 03:15:20|1986.35|1977.65|1986.39|1977.69|1986.39|1977.69|1986.21|1977.51|20
1626578130000|2021-07-18 03:15:30|1986.4|1977.7|1986.49|1977.79|1986.55|1977.85|1986.4|1977.7|11
1626578140000|2021-07-18 03:15:40|1986.46|1977.76|1986.43|1977.73|1986.47|1977.77|1986.35|1977.65|7
1626578150000|2021-07-18 03:15:50|1986.45|1977.75|1987.27|1978.57|1987.66|1978.96|1986.45|1977.75|31
1626578160000|2021-07-18 03:16:00|1987.24|1978.54|1987.27|1978.57|1987.45|1978.75|1987.13|1978.43|21
1626578170000|2021-07-18 03:16:10|1987.2|1978.5|1987.1|1978.4|1987.2|1978.5|1986.74|1978.04|16
1626578180000|2021-07-18 03:16:20|1987.12|1978.42|1987.47|1978.77|1987.68|1978.98|1987.12|1978.42|24
1626578190000|2021-07-18 03:16:30|1987.46|1978.76|1987.32|1978.62|1987.5|1978.8|1987.26|1978.56|20
1626578200000|2021-07-18 03:16:40|1987.35|1978.65|1986.57|1977.87|1987.35|1978.65|1986.33|1977.63|21
1626578210000|2021-07-18 03:16:50|1986.61|1977.91|1987.19|1978.49|1987.29|1978.59|1986.6|1977.9|22
1626578220000|2021-07-18 03:17:00|1987.2|1978.5|1987.54|1978.84|1987.6|1978.9|1987.2|1978.5|23
1626578230000|2021-07-18 03:17:10|1987.53|1978.83|1987.27|1978.57|1987.53|1978.83|1986.99|1978.29|31
1626578240000|2021-07-18 03:17:20|1987.26|1978.56|1987.25|1978.55|1987.47|1978.77|1987.25|1978.55|14
1626578250000|2021-07-18 03:17:30|1987.23|1978.53|1987.76|1979.06|1987.81|1979.11|1987.22|1978.52|22
1626578260000|2021-07-18 03:17:40|1987.78|1979.08|1987|1978.3|1987.79|1979.09|1986.68|1977.98|32
1626578270000|2021-07-18 03:17:50|1986.94|1978.24|1987.47|1978.77|1987.49|1978.79|1986.94|1978.24|21
1626578280000|2021-07-18 03:18:00|1987.45|1978.75|1987.37|1978.67|1987.45|1978.75|1987.29|1978.59|10
1626578290000|2021-07-18 03:18:10|1987.38|1978.68|1987.37|1978.67|1987.38|1978.68|1987.36|1978.66|8
1626578300000|2021-07-18 03:18:20|1987.45|1978.75|1987.07|1978.37|1987.45|1978.75|1987.06|1978.36|20
1626578310000|2021-07-18 03:18:30|1987.19|1978.49|1986.52|1977.82|1987.29|1978.59|1986.49|1977.79|22
1626578320000|2021-07-18 03:18:40|1986.53|1977.83|1986.62|1977.92|1986.69|1977.99|1986.5|1977.8|17
1626578330000|2021-07-18 03:18:50|1986.6|1977.9|1986.51|1977.81|1986.62|1977.92|1986.51|1977.81|12
1626578340000|2021-07-18 03:19:00|1986.5|1977.8|1986.72|1978.02|1986.76|1978.06|1986.47|1977.77|25
1626578350000|2021-07-18 03:19:10|1986.67|1977.97|1985.63|1976.93|1986.67|1977.97|1985.63|1976.93|17
1626578360000|2021-07-18 03:19:20|1985.71|1977.01|1985.37|1976.67|1985.71|1977.01|1985.29|1976.59|24
1626578370000|2021-07-18 03:19:30|1985.38|1976.68|1985.01|1976.31|1985.42|1976.72|1984.84|1976.14|30
1626578380000|2021-07-18 03:19:40|1985.03|1976.33|1984.68|1975.98|1985.15|1976.45|1984.68|1975.98|29
1626578390000|2021-07-18 03:19:50|1984.67|1975.97|1984.15|1975.45|1984.67|1975.97|1984.08|1975.38|21
1626578400000|2021-07-18 03:20:00|1984.18|1975.48|1984.78|1976.08|1984.81|1976.11|1984.08|1975.38|29
1626578410000|2021-07-18 03:20:10|1984.79|1976.09|1985.24|1976.54|1985.27|1976.57|1984.5|1975.8|32
1626578420000|2021-07-18 03:20:20|1985.32|1976.62|1985.2|1976.5|1985.49|1976.79|1985.02|1976.32|37
1626578430000|2021-07-18 03:20:30|1985.21|1976.51|1985.54|1976.84|1985.61|1976.91|1985.2|1976.5|27
1626578440000|2021-07-18 03:20:40|1985.59|1976.89|1985.69|1976.99|1985.81|1977.11|1985.59|1976.89|20
1626578450000|2021-07-18 03:20:50|1985.65|1976.95|1985.35|1976.65|1985.75|1977.05|1985.32|1976.62|26
1626578460000|2021-07-18 03:21:00|1985.34|1976.64|1985.51|1976.81|1985.67|1976.97|1985.34|1976.64|21
1626578470000|2021-07-18 03:21:10|1985.58|1976.88|1985.7|1977|1985.82|1977.12|1985.57|1976.87|25
1626578480000|2021-07-18 03:21:20|1985.76|1977.06|1985.81|1977.11|1985.81|1977.11|1985.59|1976.89|24
1626578490000|2021-07-18 03:21:30|1985.77|1977.07|1985.55|1976.85|1985.82|1977.12|1985.55|1976.85|23
1626578500000|2021-07-18 03:21:40|1985.54|1976.84|1985.5|1976.8|1985.61|1976.91|1985.5|1976.8|23
1626578510000|2021-07-18 03:21:50|1985.47|1976.77|1985.39|1976.69|1985.49|1976.79|1985.39|1976.69|13
1626578520000|2021-07-18 03:22:00|1985.2|1976.5|1984.46|1975.76|1985.2|1976.5|1984.46|1975.76|7
1626578530000|2021-07-18 03:22:10|1984.45|1975.75|1983.98|1975.28|1984.45|1975.75|1983.91|1975.21|19
1626578540000|2021-07-18 03:22:20|1984|1975.3|1984.03|1975.33|1984.05|1975.35|1983.98|1975.28|18
1626578550000|2021-07-18 03:22:30|1984.05|1975.35|1984.07|1975.37|1984.09|1975.39|1983.96|1975.26|20
1626578560000|2021-07-18 03:22:40|1984|1975.3|1983.97|1975.27|1984.02|1975.32|1983.97|1975.27|7
1626578570000|2021-07-18 03:22:50|1983.95|1975.25|1983.7|1975|1983.95|1975.25|1983.7|1975|13
1626578580000|2021-07-18 03:23:00|1983.72|1975.02|1983.52|1974.82|1984.24|1975.54|1983.42|1974.72|27
1626578590000|2021-07-18 03:23:10|1983.54|1974.84|1983.94|1975.24|1983.94|1975.24|1983.52|1974.82|23
1626578600000|2021-07-18 03:23:20|1983.96|1975.26|1983.97|1975.27|1984.34|1975.64|1983.93|1975.23|35
1626578610000|2021-07-18 03:23:30|1983.87|1975.17|1983.95|1975.25|1983.99|1975.29|1983.87|1975.17|18
1626578620000|2021-07-18 03:23:40|1983.94|1975.24|1983.54|1974.84|1983.99|1975.29|1983.5|1974.8|20
1626578630000|2021-07-18 03:23:50|1983.48|1974.78|1983.12|1974.42|1983.52|1974.82|1983.07|1974.37|21
1626578640000|2021-07-18 03:24:00|1983.08|1974.38|1982.44|1973.74|1983.51|1974.81|1982.44|1973.74|11
1626578650000|2021-07-18 03:24:10|1982.43|1973.73|1982.7|1974|1982.78|1974.08|1982.29|1973.59|25
1626578660000|2021-07-18 03:24:20|1982.62|1973.92|1981.95|1973.25|1982.62|1973.92|1981.75|1973.05|23
1626578670000|2021-07-18 03:24:30|1981.72|1973.02|1981.35|1972.65|1981.72|1973.02|1981.08|1972.38|31
1626578680000|2021-07-18 03:24:40|1981.36|1972.66|1980.93|1972.23|1981.36|1972.66|1980.93|1972.23|21
1626578690000|2021-07-18 03:24:50|1980.91|1972.21|1980.88|1972.18|1980.97|1972.27|1980.88|1972.18|12
1626578700000|2021-07-18 03:25:00|1980.82|1972.12|1980.84|1972.14|1980.93|1972.23|1980.77|1972.07|25
1626578710000|2021-07-18 03:25:10|1980.82|1972.12|1980.72|1972.02|1980.82|1972.12|1980.66|1971.96|19
1626578720000|2021-07-18 03:25:20|1980.67|1971.97|1980.7|1972|1981.05|1972.35|1980.62|1971.92|27
1626578730000|2021-07-18 03:25:30|1980.71|1972.01|1980.66|1971.96|1980.73|1972.03|1980.64|1971.94|21
1626578740000|2021-07-18 03:25:40|1980.67|1971.97|1979.67|1970.97|1980.85|1972.15|1979.67|1970.97|18
1626578750000|2021-07-18 03:25:50|1979.66|1970.96|1979.56|1970.86|1979.99|1971.29|1979.49|1970.79|24
1626578760000|2021-07-18 03:26:00|1979.57|1970.87|1980.03|1971.33|1980.16|1971.46|1979.57|1970.87|32
1626578770000|2021-07-18 03:26:10|1980.33|1971.63|1980.86|1972.16|1980.86|1972.16|1980.1|1971.4|32
1626578780000|2021-07-18 03:26:20|1980.87|1972.17|1981.38|1972.68|1981.38|1972.68|1980.87|1972.17|26
1626578790000|2021-07-18 03:26:30|1981.39|1972.69|1981.26|1972.56|1981.48|1972.78|1981.25|1972.55|19
1626578800000|2021-07-18 03:26:40|1981.25|1972.55|1980.77|1972.07|1981.25|1972.55|1980.55|1971.85|23
1626578810000|2021-07-18 03:26:50|1980.76|1972.06|1980.07|1971.37|1980.79|1972.09|1980.07|1971.37|25
1626578820000|2021-07-18 03:27:00|1980.08|1971.38|1979.87|1971.17|1980.08|1971.38|1979.77|1971.07|26
1626578830000|2021-07-18 03:27:10|1979.98|1971.28|1980.35|1971.65|1980.4|1971.7|1979.79|1971.09|19
1626578840000|2021-07-18 03:27:20|1980.3|1971.6|1980.25|1971.55|1980.38|1971.68|1979.93|1971.23|25
1626578850000|2021-07-18 03:27:30|1980.26|1971.56|1980.26|1971.56|1980.27|1971.57|1980.23|1971.53|12
1626578860000|2021-07-18 03:27:40|1980.02|1971.32|1980.38|1971.68|1980.67|1971.97|1980.02|1971.32|33
1626578870000|2021-07-18 03:27:50|1980.42|1971.72|1980.27|1971.57|1980.47|1971.77|1980.23|1971.53|19
1626578880000|2021-07-18 03:28:00|1980.3|1971.6|1979.93|1971.23|1980.5|1971.8|1979.85|1971.15|18
1626578890000|2021-07-18 03:28:10|1979.79|1971.09|1979.75|1971.05|1979.95|1971.25|1979.53|1970.83|27
1626578900000|2021-07-18 03:28:20|1979.76|1971.06|1979.91|1971.21|1979.96|1971.26|1979.44|1970.74|26
1626578910000|2021-07-18 03:28:30|1979.9|1971.2|1979.9|1971.2|1979.9|1971.2|1979.7|1971|4
1626578920000|2021-07-18 03:28:40|1979.68|1970.98|1979.89|1971.19|1979.89|1971.19|1979.53|1970.83|22
1626578930000|2021-07-18 03:28:50|1979.83|1971.13|1979.03|1970.33|1979.83|1971.13|1978.65|1969.95|24
1626578940000|2021-07-18 03:29:00|1979.06|1970.36|1978.79|1970.09|1979.4|1970.7|1978.75|1970.05|26
1626578950000|2021-07-18 03:29:10|1978.78|1970.08|1978.54|1969.84|1978.83|1970.13|1978.54|1969.84|32
1626578960000|2021-07-18 03:29:20|1978.57|1969.87|1979.22|1970.52|1979.43|1970.73|1978.54|1969.84|25
1626578970000|2021-07-18 03:29:30|1979.21|1970.51|1978.89|1970.19|1979.21|1970.51|1978.76|1970.06|31
1626578980000|2021-07-18 03:29:40|1978.9|1970.2|1978.5|1969.8|1979.03|1970.33|1978.48|1969.78|16
1626578990000|2021-07-18 03:29:50|1978.46|1969.76|1978.46|1969.76|1978.54|1969.84|1978.41|1969.71|9
1626579000000|2021-07-18 03:30:00|1978.53|1969.83|1979.22|1970.52|1979.31|1970.61|1978.53|1969.83|22
1626579010000|2021-07-18 03:30:10|1979.25|1970.55|1979.53|1970.83|1979.53|1970.83|1979.24|1970.54|24
1626579020000|2021-07-18 03:30:20|1979.54|1970.84|1979.98|1971.28|1979.98|1971.28|1979.52|1970.82|25
1626579030000|2021-07-18 03:30:30|1980.24|1971.54|1979.26|1970.56|1980.41|1971.71|1979.13|1970.43|30
1626579040000|2021-07-18 03:30:40|1979.28|1970.58|1979.27|1970.57|1979.37|1970.67|1979.18|1970.48|29
1626579050000|2021-07-18 03:30:50|1979.41|1970.71|1979.28|1970.58|1979.49|1970.79|1979.28|1970.58|22
1626579060000|2021-07-18 03:31:00|1979.27|1970.57|1979.67|1970.97|1979.76|1971.06|1979.26|1970.56|14
1626579070000|2021-07-18 03:31:10|1979.76|1971.06|1979.84|1971.14|1979.84|1971.14|1979.45|1970.75|9
1626579080000|2021-07-18 03:31:20|1979.83|1971.13|1979.64|1970.94|1979.89|1971.19|1979.44|1970.74|11
1626579090000|2021-07-18 03:31:30|1979.45|1970.75|1979.44|1970.74|1979.77|1971.07|1979.44|1970.74|7
1626579100000|2021-07-18 03:31:40|1979.52|1970.82|1979.45|1970.75|1979.52|1970.82|1979.44|1970.74|10
1626579110000|2021-07-18 03:31:50|1979.48|1970.78|1979.71|1971.01|1979.71|1971.01|1979.42|1970.72|14
1626579120000|2021-07-18 03:32:00|1979.64|1970.94|1979.47|1970.77|1979.7|1971|1979.47|1970.77|12
1626579130000|2021-07-18 03:32:10|1979.46|1970.76|1979.64|1970.94|1979.64|1970.94|1979.46|1970.76|7
1626579140000|2021-07-18 03:32:20|1979.54|1970.84|1979.64|1970.94|1979.64|1970.94|1979.54|1970.84|2
1626579150000|2021-07-18 03:32:30|1979.54|1970.84|1979.71|1971.01|1979.74|1971.04|1979.54|1970.84|8
1626579160000|2021-07-18 03:32:40|1979.85|1971.15|1979.73|1971.03|1979.85|1971.15|1979.65|1970.95|9
1626579170000|2021-07-18 03:32:50|1979.76|1971.06|1979.66|1970.96|1979.79|1971.09|1979.63|1970.93|10
1626579180000|2021-07-18 03:33:00|1979.65|1970.95|1979.7|1971|1979.7|1971|1979.65|1970.95|3
1626579200000|2021-07-18 03:33:20|1979.67|1970.97|1980.03|1971.33|1980.2|1971.5|1979.66|1970.96|13
1626579210000|2021-07-18 03:33:30|1980.06|1971.36|1980.31|1971.61|1980.35|1971.65|1979.99|1971.29|23
1626579220000|2021-07-18 03:33:40|1980.32|1971.62|1980.41|1971.71|1980.41|1971.71|1980.32|1971.62|14
1626579230000|2021-07-18 03:33:50|1980.43|1971.73|1981.19|1972.49|1981.22|1972.52|1980.43|1971.73|22
1626579240000|2021-07-18 03:34:00|1981.2|1972.5|1981.22|1972.52|1981.22|1972.52|1981.14|1972.44|11
1626579250000|2021-07-18 03:34:10|1981.2|1972.5|1981|1972.3|1981.21|1972.51|1980.96|1972.26|20
1626579260000|2021-07-18 03:34:20|1981.05|1972.35|1981.04|1972.34|1981.05|1972.35|1981|1972.3|9
1626579270000|2021-07-18 03:34:30|1981.03|1972.33|1981.17|1972.47|1981.27|1972.57|1981.02|1972.32|18
1626579280000|2021-07-18 03:34:40|1981.22|1972.52|1981.13|1972.43|1981.22|1972.52|1981.07|1972.37|17
1626579290000|2021-07-18 03:34:50|1981.14|1972.44|1980.77|1972.07|1981.14|1972.44|1980.67|1971.97|23
1626579300000|2021-07-18 03:35:00|1980.8|1972.1|1980.67|1971.97|1980.8|1972.1|1980.63|1971.93|8
1626579310000|2021-07-18 03:35:10|1980.59|1971.89|1980.56|1971.86|1980.63|1971.93|1980.56|1971.86|9
1626579320000|2021-07-18 03:35:20|1980.53|1971.83|1980.6|1971.9|1980.6|1971.9|1980.53|1971.83|4
1626579330000|2021-07-18 03:35:30|1980.62|1971.92|1980.89|1972.19|1980.98|1972.28|1980.62|1971.92|23
1626579340000|2021-07-18 03:35:40|1980.9|1972.2|1980.98|1972.28|1980.98|1972.28|1980.9|1972.2|21
1626579350000|2021-07-18 03:35:50|1981.02|1972.32|1980.83|1972.13|1981.05|1972.35|1980.78|1972.08|13
1626579360000|2021-07-18 03:36:00|1980.84|1972.14|1980.87|1972.17|1980.91|1972.21|1980.82|1972.12|15
1626579370000|2021-07-18 03:36:10|1980.86|1972.16|1980.07|1971.37|1980.86|1972.16|1979.98|1971.28|19
1626579380000|2021-07-18 03:36:20|1980.01|1971.31|1979.79|1971.09|1980.12|1971.42|1979.66|1970.96|21
1626579390000|2021-07-18 03:36:30|1979.81|1971.11|1979.79|1971.09|1980.11|1971.41|1979.78|1971.08|25
1626579400000|2021-07-18 03:36:40|1979.76|1971.06|1979.58|1970.88|1979.86|1971.16|1979.58|1970.88|23
1626579410000|2021-07-18 03:36:50|1979.59|1970.89|1979.43|1970.73|1979.61|1970.91|1979.41|1970.71|19
1626579420000|2021-07-18 03:37:00|1979.41|1970.71|1978.93|1970.23|1979.46|1970.76|1978.93|1970.23|18
1626579430000|2021-07-18 03:37:10|1978.96|1970.26|1979.04|1970.34|1979.05|1970.35|1978.8|1970.1|19
1626579440000|2021-07-18 03:37:20|1979.06|1970.36|1979.17|1970.47|1979.36|1970.66|1979.06|1970.36|28
1626579450000|2021-07-18 03:37:30|1979.11|1970.41|1978.92|1970.22|1979.14|1970.44|1978.84|1970.14|15
1626579460000|2021-07-18 03:37:40|1978.93|1970.23|1979.53|1970.83|1979.53|1970.83|1978.86|1970.16|25
1626579470000|2021-07-18 03:37:50|1979.52|1970.82|1979.38|1970.68|1979.52|1970.82|1979.37|1970.67|15
1626579480000|2021-07-18 03:38:00|1979.37|1970.67|1979.46|1970.76|1979.47|1970.77|1979.33|1970.63|23
1626579490000|2021-07-18 03:38:10|1979.45|1970.75|1979.45|1970.75|1979.46|1970.76|1979.43|1970.73|16
1626579500000|2021-07-18 03:38:20|1979.48|1970.78|1980.45|1971.75|1980.48|1971.78|1979.48|1970.78|20
1626579510000|2021-07-18 03:38:30|1980.44|1971.74|1980.09|1971.39|1980.48|1971.78|1980.09|1971.39|24
1626579520000|2021-07-18 03:38:40|1980.07|1971.37|1979.52|1970.82|1980.09|1971.39|1979.43|1970.73|22
1626579530000|2021-07-18 03:38:50|1979.51|1970.81|1979.33|1970.63|1979.73|1971.03|1979.33|1970.63|22
1626579540000|2021-07-18 03:39:00|1979.34|1970.64|1979.27|1970.57|1979.34|1970.64|1979.26|1970.56|21
1626579550000|2021-07-18 03:39:10|1979.26|1970.56|1979.19|1970.49|1979.32|1970.62|1979|1970.3|32
1626579560000|2021-07-18 03:39:20|1979.18|1970.48|1979.27|1970.57|1979.48|1970.78|1979.13|1970.43|19
1626579570000|2021-07-18 03:39:30|1979.25|1970.55|1979.08|1970.38|1979.25|1970.55|1978.86|1970.16|30
1626579580000|2021-07-18 03:39:40|1979.07|1970.37|1980.57|1971.87|1980.75|1972.05|1979.05|1970.35|27
1626579590000|2021-07-18 03:39:50|1980.59|1971.89|1980.71|1972.01|1980.82|1972.12|1980.52|1971.82|23
1626579600000|2021-07-18 03:40:00|1980.7|1972|1981.4|1972.7|1981.4|1972.7|1980.7|1972|20
1626579610000|2021-07-18 03:40:10|1981.47|1972.77|1982.29|1973.59|1982.62|1973.92|1981.47|1972.77|35
1626579620000|2021-07-18 03:40:20|1982.34|1973.64|1982.39|1973.69|1982.55|1973.85|1982.15|1973.45|24
1626579630000|2021-07-18 03:40:30|1982.41|1973.71|1981.88|1973.18|1982.42|1973.72|1981.86|1973.16|18
1626579640000|2021-07-18 03:40:40|1981.87|1973.17|1981.78|1973.08|1981.98|1973.28|1981.72|1973.02|21
1626579650000|2021-07-18 03:40:50|1981.76|1973.06|1981.23|1972.53|1981.78|1973.08|1981.12|1972.42|18
1626579660000|2021-07-18 03:41:00|1981.25|1972.55|1981.13|1972.43|1981.74|1973.04|1981.13|1972.43|36
1626579670000|2021-07-18 03:41:10|1981.14|1972.44|1981.13|1972.43|1981.19|1972.49|1981.13|1972.43|15
1626579680000|2021-07-18 03:41:20|1981.09|1972.39|1980.99|1972.29|1981.09|1972.39|1980.99|1972.29|10
1626579690000|2021-07-18 03:41:30|1981|1972.3|1980.51|1971.81|1981|1972.3|1980.46|1971.76|20
1626579700000|2021-07-18 03:41:40|1980.62|1971.92|1980.93|1972.23|1980.93|1972.23|1980.61|1971.91|11
1626579710000|2021-07-18 03:41:50|1980.9|1972.2|1981.29|1972.59|1981.36|1972.66|1980.84|1972.14|8
1626579720000|2021-07-18 03:42:00|1980.94|1972.24|1979.15|1970.45|1980.94|1972.24|1978.37|1969.67|32
1626579730000|2021-07-18 03:42:10|1979.33|1970.63|1979.78|1971.08|1979.78|1971.08|1978.9|1970.2|31
1626579740000|2021-07-18 03:42:20|1979.94|1971.24|1979.92|1971.22|1979.99|1971.29|1979.72|1971.02|33
1626579750000|2021-07-18 03:42:30|1979.9|1971.2|1979.91|1971.21|1979.92|1971.22|1979.46|1970.76|31
1626579760000|2021-07-18 03:42:40|1979.88|1971.18|1979.86|1971.16|1979.91|1971.21|1979.82|1971.12|14
1626579780000|2021-07-18 03:43:00|1979.82|1971.12|1979.72|1971.02|1979.82|1971.12|1979.48|1970.78|26
1626579790000|2021-07-18 03:43:10|1979.64|1970.94|1980.07|1971.37|1980.13|1971.43|1979.64|1970.94|27
1626579800000|2021-07-18 03:43:20|1980.04|1971.34|1980.1|1971.4|1980.12|1971.42|1979.99|1971.29|20
1626579810000|2021-07-18 03:43:30|1980.11|1971.41|1980.06|1971.36|1980.13|1971.43|1980.06|1971.36|18
1626579820000|2021-07-18 03:43:40|1980.01|1971.31|1980.13|1971.43|1980.22|1971.52|1980.01|1971.31|27
1626579830000|2021-07-18 03:43:50|1980.17|1971.47|1980.92|1972.22|1980.92|1972.22|1980.17|1971.47|31
1626579840000|2021-07-18 03:44:00|1980.9|1972.2|1981.18|1972.48|1981.18|1972.48|1980.75|1972.05|29
1626579850000|2021-07-18 03:44:10|1981.15|1972.45|1981.17|1972.47|1981.2|1972.5|1981.15|1972.45|9
1626579860000|2021-07-18 03:44:20|1981.14|1972.44|1981.15|1972.45|1981.18|1972.48|1981.14|1972.44|12
1626579870000|2021-07-18 03:44:30|1981.16|1972.46|1981.11|1972.41|1981.19|1972.49|1981.07|1972.37|11
1626579880000|2021-07-18 03:44:40|1981.09|1972.39|1981.34|1972.64|1981.37|1972.67|1981.07|1972.37|22
1626579890000|2021-07-18 03:44:50|1981.37|1972.67|1981.36|1972.66|1981.37|1972.67|1981.34|1972.64|5
1626579900000|2021-07-18 03:45:00|1981.31|1972.61|1981.46|1972.76|1981.54|1972.84|1981.31|1972.61|16
1626579910000|2021-07-18 03:45:10|1981.43|1972.73|1981.54|1972.84|1981.67|1972.97|1981.38|1972.68|14
1626579920000|2021-07-18 03:45:20|1981.56|1972.86|1981.47|1972.77|1981.58|1972.88|1981.4|1972.7|19
1626579930000|2021-07-18 03:45:30|1981.43|1972.73|1981.4|1972.7|1981.49|1972.79|1981.4|1972.7|11
1626579940000|2021-07-18 03:45:40|1981.45|1972.75|1981.48|1972.78|1981.52|1972.82|1981.44|1972.74|15
1626579950000|2021-07-18 03:45:50|1981.49|1972.79|1981.21|1972.51|1981.53|1972.83|1981.14|1972.44|21
1626579960000|2021-07-18 03:46:00|1981.14|1972.44|1981.17|1972.47|1981.17|1972.47|1980.84|1972.14|31
1626579970000|2021-07-18 03:46:10|1981.12|1972.42|1981.21|1972.51|1981.27|1972.57|1981.12|1972.42|15
1626579980000|2021-07-18 03:46:20|1981.17|1972.47|1980.95|1972.25|1981.25|1972.55|1980.87|1972.17|17
1626579990000|2021-07-18 03:46:30|1980.99|1972.29|1980.84|1972.14|1980.99|1972.29|1980.8|1972.1|10
1626580000000|2021-07-18 03:46:40|1980.78|1972.08|1980.7|1972|1980.84|1972.14|1980.7|1972|10
1626580010000|2021-07-18 03:46:50|1980.69|1971.99|1980.71|1972.01|1980.76|1972.06|1980.69|1971.99|10
1626580020000|2021-07-18 03:47:00|1980.72|1972.02|1981.22|1972.52|1981.31|1972.61|1980.64|1971.94|27
1626580030000|2021-07-18 03:47:10|1981.21|1972.51|1981.15|1972.45|1981.21|1972.51|1981.09|1972.39|19
1626580040000|2021-07-18 03:47:20|1981.16|1972.46|1981.23|1972.53|1981.23|1972.53|1981.14|1972.44|12
1626580050000|2021-07-18 03:47:30|1981.24|1972.54|1981.19|1972.49|1981.25|1972.55|1981.09|1972.39|29
1626580060000|2021-07-18 03:47:40|1981.23|1972.53|1981.85|1973.15|1981.85|1973.15|1981.17|1972.47|21
1626580070000|2021-07-18 03:47:50|1981.82|1973.12|1982.36|1973.66|1982.4|1973.7|1981.82|1973.12|22
1626580080000|2021-07-18 03:48:00|1982.35|1973.65|1981.9|1973.2|1982.41|1973.71|1981.85|1973.15|30
1626580090000|2021-07-18 03:48:10|1981.89|1973.19|1982.66|1973.96|1982.68|1973.98|1981.89|1973.19|27
1626580100000|2021-07-18 03:48:20|1982.67|1973.97|1982.45|1973.75|1982.67|1973.97|1982.36|1973.66|28
1626580110000|2021-07-18 03:48:30|1982.46|1973.76|1982.57|1973.87|1982.57|1973.87|1982.39|1973.69|21
1626580120000|2021-07-18 03:48:40|1982.56|1973.86|1982.53|1973.83|1982.56|1973.86|1982.42|1973.72|23
1626580130000|2021-07-18 03:48:50|1982.52|1973.82|1981.93|1973.23|1982.52|1973.82|1981.83|1973.13|25
1626580140000|2021-07-18 03:49:00|1981.98|1973.28|1982.14|1973.44|1982.14|1973.44|1981.92|1973.22|31
1626580150000|2021-07-18 03:49:10|1982.16|1973.46|1982.07|1973.37|1982.19|1973.49|1982.02|1973.32|17
1626580160000|2021-07-18 03:49:20|1982.06|1973.36|1981.9|1973.2|1982.19|1973.49|1981.79|1973.09|13
1626580170000|2021-07-18 03:49:30|1981.88|1973.18|1981.89|1973.19|1981.93|1973.23|1981.88|1973.18|9
1626580180000|2021-07-18 03:49:40|1981.9|1973.2|1981.93|1973.23|1981.99|1973.29|1981.86|1973.16|14
1626580190000|2021-07-18 03:49:50|1981.92|1973.22|1981.97|1973.27|1981.97|1973.27|1981.89|1973.19|7
1626580200000|2021-07-18 03:50:00|1981.93|1973.23|1982.13|1973.43|1982.19|1973.49|1981.93|1973.23|14
1626580210000|2021-07-18 03:50:10|1982.14|1973.44|1982.11|1973.41|1982.17|1973.47|1982.06|1973.36|12
1626580220000|2021-07-18 03:50:20|1982.05|1973.35|1982.09|1973.39|1982.14|1973.44|1981.98|1973.28|11
1626580230000|2021-07-18 03:50:30|1982.07|1973.37|1982.1|1973.4|1982.11|1973.41|1982.07|1973.37|5
1626580240000|2021-07-18 03:50:40|1982.16|1973.46|1982.31|1973.61|1982.32|1973.62|1982.16|1973.46|7
1626580250000|2021-07-18 03:50:50|1982.29|1973.59|1982.08|1973.38|1982.29|1973.59|1982.08|1973.38|12
1626580260000|2021-07-18 03:51:00|1982.05|1973.35|1982.13|1973.43|1982.13|1973.43|1981.83|1973.13|11
1626580270000|2021-07-18 03:51:10|1982.15|1973.45|1982.17|1973.47|1982.25|1973.55|1982.13|1973.43|11
1626580280000|2021-07-18 03:51:20|1982.21|1973.51|1982.11|1973.41|1982.24|1973.54|1982.01|1973.31|23
1626580290000|2021-07-18 03:51:30|1982.12|1973.42|1982.03|1973.33|1982.16|1973.46|1982.03|1973.33|23
1626580300000|2021-07-18 03:51:40|1982.04|1973.34|1981.43|1972.73|1982.11|1973.41|1981.42|1972.72|22
1626580310000|2021-07-18 03:51:50|1981.48|1972.78|1981.77|1973.07|1981.77|1973.07|1981.47|1972.77|18
1626580320000|2021-07-18 03:52:00|1981.78|1973.08|1981.95|1973.25|1981.95|1973.25|1981.73|1973.03|14
1626580330000|2021-07-18 03:52:10|1981.98|1973.28|1981.96|1973.26|1981.98|1973.28|1981.9|1973.2|16
1626580340000|2021-07-18 03:52:20|1982|1973.3|1982.01|1973.31|1982.47|1973.77|1981.99|1973.29|28
1626580350000|2021-07-18 03:52:30|1981.99|1973.29|1982.14|1973.44|1982.23|1973.53|1981.87|1973.17|21
1626580360000|2021-07-18 03:52:40|1982.1|1973.4|1982.16|1973.46|1982.17|1973.47|1982.1|1973.4|14
1626580370000|2021-07-18 03:52:50|1982.11|1973.41|1981.89|1973.19|1982.19|1973.49|1981.89|1973.19|21
1626580380000|2021-07-18 03:53:00|1981.92|1973.22|1982.05|1973.35|1982.05|1973.35|1981.9|1973.2|12
1626580390000|2021-07-18 03:53:10|1982.06|1973.36|1982.16|1973.46|1982.41|1973.71|1982.04|1973.34|24
1626580400000|2021-07-18 03:53:20|1982.1|1973.4|1982.04|1973.34|1982.1|1973.4|1982.04|1973.34|9
1626580410000|2021-07-18 03:53:30|1981.95|1973.25|1982.01|1973.31|1982.11|1973.41|1981.84|1973.14|17
1626580420000|2021-07-18 03:53:40|1982.1|1973.4|1982.13|1973.43|1982.15|1973.45|1982.1|1973.4|3
1626580430000|2021-07-18 03:53:50|1982.15|1973.45|1982.14|1973.44|1982.15|1973.45|1982.14|1973.44|2
1626580440000|2021-07-18 03:54:00|1982.1|1973.4|1982.15|1973.45|1982.17|1973.47|1982.05|1973.35|6
1626580450000|2021-07-18 03:54:10|1982.17|1973.47|1982.03|1973.33|1982.17|1973.47|1982|1973.3|27
1626580460000|2021-07-18 03:54:20|1982.02|1973.32|1982.41|1973.71|1982.41|1973.71|1982.02|1973.32|21
1626580470000|2021-07-18 03:54:30|1982.42|1973.72|1983.53|1974.83|1983.55|1974.85|1982.41|1973.71|20
1626580480000|2021-07-18 03:54:40|1983.72|1975.02|1983.38|1974.68|1983.72|1975.02|1983.34|1974.64|20
1626580490000|2021-07-18 03:54:50|1983.37|1974.67|1983.69|1974.99|1983.69|1974.99|1983.3|1974.6|19
1626580500000|2021-07-18 03:55:00|1983.7|1975|1984.34|1975.64|1984.34|1975.64|1983.27|1974.57|37
1626580510000|2021-07-18 03:55:10|1984.27|1975.57|1984.51|1975.81|1984.51|1975.81|1984.05|1975.35|26
1626580520000|2021-07-18 03:55:20|1984.52|1975.82|1984.6|1975.9|1984.6|1975.9|1984.41|1975.71|25
1626580530000|2021-07-18 03:55:30|1984.63|1975.93|1984.63|1975.93|1984.74|1976.04|1984.62|1975.92|13
1626580540000|2021-07-18 03:55:40|1984.64|1975.94|1984.71|1976.01|1984.74|1976.04|1984.63|1975.93|7
1626580550000|2021-07-18 03:55:50|1984.7|1976|1984.05|1975.35|1984.71|1976.01|1984.04|1975.34|26
1626580560000|2021-07-18 03:56:00|1984.2|1975.5|1983.73|1975.03|1984.2|1975.5|1983.6|1974.9|33
1626580570000|2021-07-18 03:56:10|1983.62|1974.92|1983.4|1974.7|1983.66|1974.96|1983.4|1974.7|25
1626580580000|2021-07-18 03:56:20|1983.34|1974.64|1983.21|1974.51|1983.34|1974.64|1983.16|1974.46|12
1626580590000|2021-07-18 03:56:30|1983.22|1974.52|1982.67|1973.97|1983.22|1974.52|1982.67|1973.97|26
1626580600000|2021-07-18 03:56:40|1982.7|1974|1982.94|1974.24|1982.94|1974.24|1982.7|1974|12
1626580610000|2021-07-18 03:56:50|1982.9|1974.2|1982.84|1974.14|1982.94|1974.24|1982.84|1974.14|5
1626580620000|2021-07-18 03:57:00|1982.85|1974.15|1982.88|1974.18|1983.34|1974.64|1982.79|1974.09|28
1626580630000|2021-07-18 03:57:10|1982.9|1974.2|1982.93|1974.23|1983.01|1974.31|1982.83|1974.13|21
1626580640000|2021-07-18 03:57:20|1982.95|1974.25|1982.92|1974.22|1983.01|1974.31|1982.87|1974.17|25
1626580650000|2021-07-18 03:57:30|1982.91|1974.21|1983.08|1974.38|1983.37|1974.67|1982.86|1974.16|36
1626580660000|2021-07-18 03:57:40|1983.07|1974.37|1982.93|1974.23|1983.16|1974.46|1982.93|1974.23|29
1626580670000|2021-07-18 03:57:50|1982.95|1974.25|1983.16|1974.46|1983.16|1974.46|1982.93|1974.23|17
1626580680000|2021-07-18 03:58:00|1983.27|1974.57|1983.26|1974.56|1983.33|1974.63|1983.2|1974.5|15
1626580690000|2021-07-18 03:58:10|1983.32|1974.62|1983.24|1974.54|1983.34|1974.64|1983.24|1974.54|12
1626580700000|2021-07-18 03:58:20|1983.28|1974.58|1983.25|1974.55|1983.28|1974.58|1983.06|1974.36|11
1626580710000|2021-07-18 03:58:30|1983.22|1974.52|1983.27|1974.57|1983.34|1974.64|1983.2|1974.5|25
1626580720000|2021-07-18 03:58:40|1983.29|1974.59|1983.21|1974.51|1983.3|1974.6|1983.21|1974.51|25
1626580730000|2021-07-18 03:58:50|1983.22|1974.52|1983.21|1974.51|1983.26|1974.56|1983.19|1974.49|19
1626580740000|2021-07-18 03:59:00|1983.34|1974.64|1983.4|1974.7|1983.42|1974.72|1983.27|1974.57|29
1626580750000|2021-07-18 03:59:10|1983.41|1974.71|1983.6|1974.9|1983.66|1974.96|1983.39|1974.69|17
1626580760000|2021-07-18 03:59:20|1983.56|1974.86|1984.59|1975.89|1984.59|1975.89|1983.56|1974.86|26
1626580770000|2021-07-18 03:59:30|1984.55|1975.85|1984.52|1975.82|1984.58|1975.88|1984.08|1975.38|27
1626580780000|2021-07-18 03:59:40|1984.55|1975.85|1986.28|1977.58|1987.49|1978.79|1984.55|1975.85|35
1626580790000|2021-07-18 03:59:50|1986.24|1977.54|1986.29|1977.59|1986.53|1977.83|1985.95|1977.25|36
1626580800000|2021-07-18 04:00:00|1986.36|1977.66|1989.31|1980.61|1989.35|1980.65|1986.32|1977.62|37
1626580810000|2021-07-18 04:00:10|1989.32|1980.62|1987.92|1979.22|1989.41|1980.71|1987.74|1979.04|36
1626580820000|2021-07-18 04:00:20|1987.89|1979.19|1986.32|1977.62|1988.04|1979.34|1986.23|1977.53|34
1626580830000|2021-07-18 04:00:30|1986.28|1977.58|1984.42|1975.72|1986.41|1977.71|1984.24|1975.54|30
1626580840000|2021-07-18 04:00:40|1984.59|1975.89|1984.2|1975.5|1984.59|1975.89|1984.03|1975.33|27
1626580850000|2021-07-18 04:00:50|1984.16|1975.46|1983.8|1975.1|1984.24|1975.54|1983.36|1974.66|28
1626580860000|2021-07-18 04:01:00|1983.79|1975.09|1983.67|1974.97|1983.8|1975.1|1983.06|1974.36|33
1626580870000|2021-07-18 04:01:10|1983.68|1974.98|1983.64|1974.94|1983.69|1974.99|1983.5|1974.8|28
1626580880000|2021-07-18 04:01:20|1983.63|1974.93|1984.04|1975.34|1984.4|1975.7|1983.61|1974.91|31
1626580890000|2021-07-18 04:01:30|1984.09|1975.39|1984.05|1975.35|1984.09|1975.39|1983.89|1975.19|20
1626580900000|2021-07-18 04:01:40|1984.03|1975.33|1983.95|1975.25|1984.06|1975.36|1983.9|1975.2|26
1626580910000|2021-07-18 04:01:50|1983.89|1975.19|1983.99|1975.29|1983.99|1975.29|1983.82|1975.12|16
1626580920000|2021-07-18 04:02:00|1983.96|1975.26|1984.02|1975.32|1984.04|1975.34|1983.85|1975.15|18
1626580930000|2021-07-18 04:02:10|1984.19|1975.49|1984.41|1975.71|1984.44|1975.74|1984.07|1975.37|37
1626580940000|2021-07-18 04:02:20|1984.43|1975.73|1989.29|1980.59|1989.47|1980.77|1984.41|1975.71|36
1626580950000|2021-07-18 04:02:30|1989.37|1980.67|1991.16|1982.46|1991.58|1982.88|1989.32|1980.62|38
1626580960000|2021-07-18 04:02:40|1991.22|1982.52|1990.39|1981.69|1991.22|1982.52|1990.39|1981.69|34
1626580970000|2021-07-18 04:02:50|1990.19|1981.49|1990.67|1981.97|1990.89|1982.19|1990.16|1981.46|31
1626580980000|2021-07-18 04:03:00|1990.11|1981.41|1992.34|1983.64|1992.35|1983.65|1989.93|1981.23|36
1626580990000|2021-07-18 04:03:10|1992.36|1983.66|1991.96|1983.26|1992.71|1984.01|1991.91|1983.21|37
1626581000000|2021-07-18 04:03:20|1991.99|1983.29|1992.07|1983.37|1992.25|1983.55|1991.58|1982.88|35
1626581010000|2021-07-18 04:03:30|1992.01|1983.31|1992.29|1983.59|1992.64|1983.94|1991.67|1982.97|34
1626581020000|2021-07-18 04:03:40|1992.42|1983.72|1993.35|1984.65|1993.47|1984.77|1992.38|1983.68|31
1626581030000|2021-07-18 04:03:50|1993.15|1984.45|1992.45|1983.75|1993.17|1984.47|1992.45|1983.75|28
1626581040000|2021-07-18 04:04:00|1992.44|1983.74|1992.82|1984.12|1993.43|1984.73|1992.44|1983.74|27
1626581050000|2021-07-18 04:04:10|1992.8|1984.1|1992.79|1984.09|1992.8|1984.1|1992.59|1983.89|19
1626581060000|2021-07-18 04:04:20|1992.88|1984.18|1992.61|1983.91|1992.88|1984.18|1992.61|1983.91|10
1626581070000|2021-07-18 04:04:30|1992.6|1983.9|1991.35|1982.65|1992.6|1983.9|1991.04|1982.34|22
1626581080000|2021-07-18 04:04:40|1991.39|1982.69|1991.51|1982.81|1991.53|1982.83|1991.2|1982.5|15
1626581090000|2021-07-18 04:04:50|1991.53|1982.83|1991.31|1982.61|1991.53|1982.83|1991.15|1982.45|20
1626581100000|2021-07-18 04:05:00|1991.34|1982.64|1989.87|1981.17|1991.34|1982.64|1989.81|1981.11|15
1626581110000|2021-07-18 04:05:10|1989.79|1981.09|1989.91|1981.21|1989.91|1981.21|1989.41|1980.71|26
1626581120000|2021-07-18 04:05:20|1989.9|1981.2|1988.85|1980.15|1989.93|1981.23|1988.85|1980.15|30
1626581130000|2021-07-18 04:05:30|1988.84|1980.14|1988.22|1979.52|1988.84|1980.14|1988.22|1979.52|19
1626581140000|2021-07-18 04:05:40|1988.23|1979.53|1988.66|1979.96|1988.96|1980.26|1988.23|1979.53|20
1626581150000|2021-07-18 04:05:50|1988.64|1979.94|1988.81|1980.11|1988.86|1980.16|1988.64|1979.94|13
1626581160000|2021-07-18 04:06:00|1988.79|1980.09|1988.6|1979.9|1988.81|1980.11|1988.48|1979.78|12
1626581170000|2021-07-18 04:06:10|1988.61|1979.91|1988.88|1980.18|1988.88|1980.18|1988.6|1979.9|17
1626581180000|2021-07-18 04:06:20|1988.85|1980.15|1988.52|1979.82|1988.88|1980.18|1988.52|1979.82|20
1626581190000|2021-07-18 04:06:30|1988.49|1979.79|1988.61|1979.91|1988.61|1979.91|1988.49|1979.79|16
1626581200000|2021-07-18 04:06:40|1988.73|1980.03|1987.41|1978.71|1988.74|1980.04|1987.41|1978.71|28
1626581210000|2021-07-18 04:06:50|1987.3|1978.6|1987|1978.3|1987.3|1978.6|1986.62|1977.92|26
1626581220000|2021-07-18 04:07:00|1986.92|1978.22|1986.71|1978.01|1987.11|1978.41|1986.71|1978.01|30
1626581230000|2021-07-18 04:07:10|1986.59|1977.89|1984.35|1975.65|1986.59|1977.89|1983.95|1975.25|38
1626581240000|2021-07-18 04:07:20|1984.36|1975.66|1982.74|1974.04|1984.62|1975.92|1982.69|1973.99|30
1626581250000|2021-07-18 04:07:30|1982.67|1973.97|1982.76|1974.06|1982.86|1974.16|1982.67|1973.97|24
1626581260000|2021-07-18 04:07:40|1982.8|1974.1|1982.7|1974|1982.86|1974.16|1982.68|1973.98|22
1626581270000|2021-07-18 04:07:50|1982.74|1974.04|1982.79|1974.09|1982.8|1974.1|1982.73|1974.03|10
1626581280000|2021-07-18 04:08:00|1982.59|1973.89|1981.77|1973.07|1982.61|1973.91|1981.77|1973.07|29
1626581290000|2021-07-18 04:08:10|1981.78|1973.08|1982.22|1973.52|1982.39|1973.69|1981.77|1973.07|26
1626581300000|2021-07-18 04:08:20|1982.28|1973.58|1982.43|1973.73|1982.53|1973.83|1982.07|1973.37|29
1626581310000|2021-07-18 04:08:30|1982.4|1973.7|1982.37|1973.67|1982.53|1973.83|1982.31|1973.61|20
1626581320000|2021-07-18 04:08:40|1982.34|1973.64|1982.11|1973.41|1982.34|1973.64|1982.11|1973.41|21
1626581330000|2021-07-18 04:08:50|1982.17|1973.47|1981.6|1972.9|1982.17|1973.47|1981.6|1972.9|18
1626581340000|2021-07-18 04:09:00|1981.61|1972.91|1980.88|1972.18|1981.71|1973.01|1980.79|1972.09|24
1626581350000|2021-07-18 04:09:10|1980.9|1972.2|1981.4|1972.7|1981.53|1972.83|1980.9|1972.2|21
1626581360000|2021-07-18 04:09:20|1981.35|1972.65|1982.1|1973.4|1982.1|1973.4|1981.28|1972.58|32
1626581370000|2021-07-18 04:09:30|1982.08|1973.38|1982.23|1973.53|1982.44|1973.74|1982.02|1973.32|27
1626581380000|2021-07-18 04:09:40|1982.2|1973.5|1981.59|1972.89|1982.29|1973.59|1981.49|1972.79|24
1626581390000|2021-07-18 04:09:50|1981.6|1972.9|1981.71|1973.01|1982.02|1973.32|1981.58|1972.88|28
1626581400000|2021-07-18 04:10:00|1981.74|1973.04|1981.95|1973.25|1982|1973.3|1981.59|1972.89|18
1626581410000|2021-07-18 04:10:10|1981.97|1973.27|1981.7|1973|1982.07|1973.37|1981.69|1972.99|26
1626581420000|2021-07-18 04:10:20|1981.63|1972.93|1981.47|1972.77|1981.87|1973.17|1981.37|1972.67|33
1626581430000|2021-07-18 04:10:30|1981.51|1972.81|1981.53|1972.83|1981.7|1973|1981.51|1972.81|17
1626581440000|2021-07-18 04:10:40|1981.5|1972.8|1981.37|1972.67|1981.5|1972.8|1981.13|1972.43|21
1626581450000|2021-07-18 04:10:50|1981.33|1972.63|1981.2|1972.5|1981.33|1972.63|1981.03|1972.33|28
1626581460000|2021-07-18 04:11:00|1981.24|1972.54|1981.56|1972.86|1981.6|1972.9|1981.18|1972.48|22
1626581470000|2021-07-18 04:11:10|1981.57|1972.87|1981.33|1972.63|1981.59|1972.89|1981.33|1972.63|20
1626581480000|2021-07-18 04:11:20|1981.32|1972.62|1981.76|1973.06|1981.76|1973.06|1981.02|1972.32|32
1626581490000|2021-07-18 04:11:30|1981.77|1973.07|1981.69|1972.99|1981.81|1973.11|1981.66|1972.96|22
1626581500000|2021-07-18 04:11:40|1981.7|1973|1981.73|1973.03|1981.74|1973.04|1981.68|1972.98|13
1626581510000|2021-07-18 04:11:50|1981.76|1973.06|1982.19|1973.49|1982.19|1973.49|1981.72|1973.02|11
1626581520000|2021-07-18 04:12:00|1982.13|1973.43|1981.85|1973.15|1982.44|1973.74|1981.84|1973.14|23
1626581530000|2021-07-18 04:12:10|1981.73|1973.03|1981.68|1972.98|1981.83|1973.13|1981.59|1972.89|26
1626581540000|2021-07-18 04:12:20|1981.73|1973.03|1981.79|1973.09|1981.82|1973.12|1981.35|1972.65|31
1626581550000|2021-07-18 04:12:30|1981.8|1973.1|1981.72|1973.02|1981.8|1973.1|1981.71|1973.01|10
1626581560000|2021-07-18 04:12:40|1981.73|1973.03|1981.65|1972.95|1981.73|1973.03|1981.65|1972.95|20
1626581570000|2021-07-18 04:12:50|1981.68|1972.98|1981.42|1972.72|1981.75|1973.05|1981.16|1972.46|30
1626581580000|2021-07-18 04:13:00|1981.4|1972.7|1981.11|1972.41|1981.4|1972.7|1981.09|1972.39|25
1626581590000|2021-07-18 04:13:10|1981.09|1972.39|1981.11|1972.41|1981.12|1972.42|1981.09|1972.39|16
1626581600000|2021-07-18 04:13:20|1981.12|1972.42|1981.89|1973.19|1981.89|1973.19|1981.08|1972.38|34
1626581610000|2021-07-18 04:13:30|1981.9|1973.2|1981.87|1973.17|1981.98|1973.28|1981.83|1973.13|25
1626581620000|2021-07-18 04:13:40|1981.83|1973.13|1981.89|1973.19|1982.03|1973.33|1981.83|1973.13|27
1626581630000|2021-07-18 04:13:50|1981.82|1973.12|1981.72|1973.02|1981.82|1973.12|1981.57|1972.87|20
1626581640000|2021-07-18 04:14:00|1981.73|1973.03|1981.97|1973.27|1982|1973.3|1981.73|1973.03|16
1626581650000|2021-07-18 04:14:10|1981.99|1973.29|1982.07|1973.37|1982.07|1973.37|1981.74|1973.04|22
1626581660000|2021-07-18 04:14:20|1982.02|1973.32|1981.92|1973.22|1982.03|1973.33|1981.86|1973.16|22
1626581670000|2021-07-18 04:14:30|1981.89|1973.19|1982.07|1973.37|1982.1|1973.4|1981.89|1973.19|16
1626581680000|2021-07-18 04:14:40|1982.08|1973.38|1983.42|1974.72|1983.42|1974.72|1982.07|1973.37|29
1626581690000|2021-07-18 04:14:50|1983.44|1974.74|1982.95|1974.25|1983.44|1974.74|1982.92|1974.22|25
1626581700000|2021-07-18 04:15:00|1982.97|1974.27|1982.33|1973.63|1983.06|1974.36|1982.27|1973.57|26
1626581710000|2021-07-18 04:15:10|1982.35|1973.65|1982.35|1973.65|1982.48|1973.78|1982.26|1973.56|25
1626581720000|2021-07-18 04:15:20|1982.34|1973.64|1981.73|1973.03|1982.38|1973.68|1981.65|1972.95|20
1626581730000|2021-07-18 04:15:30|1981.78|1973.08|1980.96|1972.26|1981.94|1973.24|1980.96|1972.26|26
1626581740000|2021-07-18 04:15:40|1981.01|1972.31|1980.84|1972.14|1981.03|1972.33|1980.84|1972.14|20
1626581750000|2021-07-18 04:15:50|1980.85|1972.15|1980.16|1971.46|1980.89|1972.19|1980.16|1971.46|15
1626581760000|2021-07-18 04:16:00|1980.26|1971.56|1980.8|1972.1|1981.04|1972.34|1980.26|1971.56|37
1626581770000|2021-07-18 04:16:10|1980.81|1972.11|1980.92|1972.22|1980.92|1972.22|1980.61|1971.91|36
1626581780000|2021-07-18 04:16:20|1980.88|1972.18|1981.65|1972.95|1981.74|1973.04|1980.87|1972.17|28
1626581790000|2021-07-18 04:16:30|1981.6|1972.9|1981.05|1972.35|1981.64|1972.94|1981.05|1972.35|28
1626581800000|2021-07-18 04:16:40|1981.07|1972.37|1979.87|1971.17|1981.07|1972.37|1979.85|1971.15|29
1626581810000|2021-07-18 04:16:50|1979.85|1971.15|1979.84|1971.14|1979.87|1971.17|1979.7|1971|30
1626581820000|2021-07-18 04:17:00|1979.81|1971.11|1980.32|1971.62|1980.38|1971.68|1979.78|1971.08|26
1626581830000|2021-07-18 04:17:10|1980.33|1971.63|1980.27|1971.57|1980.35|1971.65|1980.24|1971.54|25
1626581840000|2021-07-18 04:17:20|1980.26|1971.56|1980.22|1971.52|1980.27|1971.57|1980.2|1971.5|11
1626581850000|2021-07-18 04:17:30|1980.21|1971.51|1979.61|1970.91|1980.22|1971.52|1979.49|1970.79|25
1626581860000|2021-07-18 04:17:40|1979.64|1970.94|1978.37|1969.67|1979.64|1970.94|1978.37|1969.67|26
1626581870000|2021-07-18 04:17:50|1978.46|1969.76|1978.53|1969.83|1978.64|1969.94|1978.25|1969.55|21
1626581880000|2021-07-18 04:18:00|1978.5|1969.8|1978.84|1970.14|1979.15|1970.45|1978.42|1969.72|31
1626581890000|2021-07-18 04:18:10|1978.9|1970.2|1978.78|1970.08|1979|1970.3|1978.77|1970.07|30
1626581900000|2021-07-18 04:18:20|1978.8|1970.1|1979.39|1970.69|1979.39|1970.69|1978.8|1970.1|32
1626581910000|2021-07-18 04:18:30|1979.38|1970.68|1979.35|1970.65|1979.5|1970.8|1979.35|1970.65|13
1626581920000|2021-07-18 04:18:40|1979.39|1970.69|1979|1970.3|1979.4|1970.7|1978.72|1970.02|28
1626581930000|2021-07-18 04:18:50|1979.02|1970.32|1978.9|1970.2|1979.42|1970.72|1978.53|1969.83|35
1626581940000|2021-07-18 04:19:00|1978.84|1970.14|1978.15|1969.45|1978.84|1970.14|1978.11|1969.41|33
1626581950000|2021-07-18 04:19:10|1978.17|1969.47|1977.93|1969.23|1978.26|1969.56|1977.92|1969.22|26
1626581960000|2021-07-18 04:19:20|1977.95|1969.25|1978.21|1969.51|1978.62|1969.92|1977.95|1969.25|28
1626581970000|2021-07-18 04:19:30|1978.2|1969.5|1978.35|1969.65|1978.43|1969.73|1978.19|1969.49|29
1626581980000|2021-07-18 04:19:40|1978.34|1969.64|1978.75|1970.05|1978.84|1970.14|1978.33|1969.63|33
1626581990000|2021-07-18 04:19:50|1978.76|1970.06|1978.52|1969.82|1978.76|1970.06|1978.39|1969.69|34
1626582000000|2021-07-18 04:20:00|1978.46|1969.76|1978.73|1970.03|1979.09|1970.39|1978.45|1969.75|32
1626582010000|2021-07-18 04:20:10|1978.78|1970.08|1978.7|1970|1978.78|1970.08|1978.6|1969.9|25
1626582020000|2021-07-18 04:20:20|1978.71|1970.01|1978.77|1970.07|1978.8|1970.1|1978.71|1970.01|20
1626582030000|2021-07-18 04:20:30|1978.76|1970.06|1979.01|1970.31|1979.13|1970.43|1978.66|1969.96|35
1626582040000|2021-07-18 04:20:40|1979.03|1970.33|1979.22|1970.52|1979.33|1970.63|1979.03|1970.33|24
1626582050000|2021-07-18 04:20:50|1979.2|1970.5|1979.42|1970.72|1979.47|1970.77|1979.2|1970.5|28
1626582060000|2021-07-18 04:21:00|1979.46|1970.76|1979.93|1971.23|1980.39|1971.69|1979.44|1970.74|25
1626582070000|2021-07-18 04:21:10|1980.02|1971.32|1980.11|1971.41|1980.21|1971.51|1979.84|1971.14|29
1626582080000|2021-07-18 04:21:20|1980.12|1971.42|1980.61|1971.91|1980.67|1971.97|1980.12|1971.42|33
1626582090000|2021-07-18 04:21:30|1980.62|1971.92|1980.15|1971.45|1980.62|1971.92|1980.15|1971.45|31
1626582100000|2021-07-18 04:21:40|1980.19|1971.49|1980.3|1971.6|1980.35|1971.65|1980.17|1971.47|28
1626582110000|2021-07-18 04:21:50|1980.28|1971.58|1980.59|1971.89|1980.77|1972.07|1980.27|1971.57|19
1626582120000|2021-07-18 04:22:00|1980.61|1971.91|1979.83|1971.13|1980.61|1971.91|1979.81|1971.11|26
1626582130000|2021-07-18 04:22:10|1979.86|1971.16|1980.01|1971.31|1980.11|1971.41|1979.84|1971.14|27
1626582140000|2021-07-18 04:22:20|1979.97|1971.27|1979.66|1970.96|1979.97|1971.27|1979.43|1970.73|23
1626582150000|2021-07-18 04:22:30|1979.67|1970.97|1979.78|1971.08|1979.91|1971.21|1979.67|1970.97|16
1626582160000|2021-07-18 04:22:40|1979.79|1971.09|1980.16|1971.46|1980.22|1971.52|1979.79|1971.09|18
1626582170000|2021-07-18 04:22:50|1980.1|1971.4|1979.44|1970.74|1980.11|1971.41|1979.44|1970.74|15
1626582180000|2021-07-18 04:23:00|1979.41|1970.71|1980.16|1971.46|1980.27|1971.57|1979.41|1970.71|35
1626582190000|2021-07-18 04:23:10|1980.18|1971.48|1981.13|1972.43|1981.41|1972.71|1980.18|1971.48|29
1626582200000|2021-07-18 04:23:20|1981.16|1972.46|1981.12|1972.42|1981.26|1972.56|1981.06|1972.36|29
1626582210000|2021-07-18 04:23:30|1981.14|1972.44|1981.31|1972.61|1981.35|1972.65|1981.14|1972.44|27
1626582220000|2021-07-18 04:23:40|1981.34|1972.64|1981.3|1972.6|1981.34|1972.64|1981.3|1972.6|11
1626582230000|2021-07-18 04:23:50|1981.32|1972.62|1981.27|1972.57|1981.33|1972.63|1980.89|1972.19|20
1626582240000|2021-07-18 04:24:00|1981.28|1972.58|1982.07|1973.37|1982.09|1973.39|1981.25|1972.55|35
1626582250000|2021-07-18 04:24:10|1982.08|1973.38|1982.85|1974.15|1982.91|1974.21|1982.07|1973.37|33
1626582260000|2021-07-18 04:24:20|1982.86|1974.16|1981.82|1973.12|1982.86|1974.16|1981.82|1973.12|31
1626582270000|2021-07-18 04:24:30|1981.8|1973.1|1981.43|1972.73|1981.8|1973.1|1981.43|1972.73|26
1626582280000|2021-07-18 04:24:40|1981.45|1972.75|1981.55|1972.85|1981.55|1972.85|1981.42|1972.72|8
1626582290000|2021-07-18 04:24:50|1981.54|1972.84|1980.25|1971.55|1981.54|1972.84|1980.25|1971.55|14
1626582300000|2021-07-18 04:25:00|1980.2|1971.5|1980.05|1971.35|1980.21|1971.51|1980.05|1971.35|20
1626582310000|2021-07-18 04:25:10|1980.03|1971.33|1978.89|1970.19|1980.04|1971.34|1978.82|1970.12|29
1626582320000|2021-07-18 04:25:20|1978.87|1970.17|1979.4|1970.7|1979.4|1970.7|1978.84|1970.14|25
1626582330000|2021-07-18 04:25:30|1979.41|1970.71|1978.98|1970.28|1979.41|1970.71|1978.98|1970.28|25
1626582340000|2021-07-18 04:25:40|1978.95|1970.25|1978.23|1969.53|1979.01|1970.31|1978.23|1969.53|27
1626582350000|2021-07-18 04:25:50|1978.18|1969.48|1978.23|1969.53|1978.73|1970.03|1978.16|1969.46|24
1626582360000|2021-07-18 04:26:00|1978.19|1969.49|1978.37|1969.67|1978.48|1969.78|1978.1|1969.4|28
1626582370000|2021-07-18 04:26:10|1978.39|1969.69|1978.97|1970.27|1979.08|1970.38|1978.36|1969.66|27
1626582380000|2021-07-18 04:26:20|1978.95|1970.25|1979.06|1970.36|1979.09|1970.39|1978.95|1970.25|22
1626582390000|2021-07-18 04:26:30|1978.98|1970.28|1979.7|1971|1979.71|1971.01|1978.98|1970.28|25
1626582400000|2021-07-18 04:26:40|1979.68|1970.98|1979.64|1970.94|1979.8|1971.1|1979.58|1970.88|19
1626582410000|2021-07-18 04:26:50|1979.62|1970.92|1979.51|1970.81|1979.62|1970.92|1979.23|1970.53|30
1626582420000|2021-07-18 04:27:00|1979.5|1970.8|1978.54|1969.84|1979.73|1971.03|1978.54|1969.84|36
1626582430000|2021-07-18 04:27:10|1978.57|1969.87|1979.18|1970.48|1979.18|1970.48|1978.55|1969.85|28
1626582440000|2021-07-18 04:27:20|1979.17|1970.47|1978.64|1969.94|1979.21|1970.51|1978.5|1969.8|25
1626582450000|2021-07-18 04:27:30|1978.68|1969.98|1979.42|1970.72|1979.42|1970.72|1978.68|1969.98|33
1626582460000|2021-07-18 04:27:40|1979.41|1970.71|1979.5|1970.8|1979.54|1970.84|1979.27|1970.57|26
1626582470000|2021-07-18 04:27:50|1979.52|1970.82|1979.68|1970.98|1979.74|1971.04|1979.29|1970.59|22
1626582480000|2021-07-18 04:28:00|1979.67|1970.97|1979.83|1971.13|1979.83|1971.13|1979.63|1970.93|17
1626582490000|2021-07-18 04:28:10|1979.66|1970.96|1979.72|1971.02|1979.74|1971.04|1979.62|1970.92|13
1626582500000|2021-07-18 04:28:20|1979.7|1971|1979.98|1971.28|1979.98|1971.28|1979.67|1970.97|30
1626582510000|2021-07-18 04:28:30|1979.95|1971.25|1980.49|1971.79|1980.66|1971.96|1979.95|1971.25|31
1626582520000|2021-07-18 04:28:40|1980.47|1971.77|1980.35|1971.65|1980.54|1971.84|1980.01|1971.31|27
1626582530000|2021-07-18 04:28:50|1980.4|1971.7|1980.47|1971.77|1980.5|1971.8|1980.4|1971.7|15
1626582540000|2021-07-18 04:29:00|1980.46|1971.76|1980.57|1971.87|1980.57|1971.87|1980.45|1971.75|9
1626582550000|2021-07-18 04:29:10|1980.58|1971.88|1980.55|1971.85|1980.82|1972.12|1980.54|1971.84|33
1626582560000|2021-07-18 04:29:20|1980.6|1971.9|1981.47|1972.77|1981.6|1972.9|1980.6|1971.9|30
1626582570000|2021-07-18 04:29:30|1981.48|1972.78|1981.82|1973.12|1981.9|1973.2|1981.48|1972.78|32
1626582580000|2021-07-18 04:29:40|1981.81|1973.11|1981.62|1972.92|1981.82|1973.12|1981.58|1972.88|16
1626582590000|2021-07-18 04:29:50|1981.6|1972.9|1982.67|1973.97|1982.67|1973.97|1981.54|1972.84|27
1626582600000|2021-07-18 04:30:00|1982.69|1973.99|1982.48|1973.78|1982.76|1974.06|1982.38|1973.68|31
1626582610000|2021-07-18 04:30:10|1982.6|1973.9|1981.99|1973.29|1982.6|1973.9|1981.99|1973.29|15
1626582620000|2021-07-18 04:30:20|1982|1973.3|1981.8|1973.1|1982.02|1973.32|1981.66|1972.96|16
1626582630000|2021-07-18 04:30:30|1981.77|1973.07|1981.59|1972.89|1981.77|1973.07|1981.53|1972.83|19
1626582640000|2021-07-18 04:30:40|1981.56|1972.86|1982.17|1973.47|1982.24|1973.54|1981.47|1972.77|21
1626582650000|2021-07-18 04:30:50|1982.24|1973.54|1982.01|1973.31|1982.33|1973.63|1981.91|1973.21|23
1626582660000|2021-07-18 04:31:00|1982.03|1973.33|1981.99|1973.29|1982.11|1973.41|1981.99|1973.29|16
1626582670000|2021-07-18 04:31:10|1981.92|1973.22|1981.95|1973.25|1982.07|1973.37|1981.77|1973.07|12
1626582680000|2021-07-18 04:31:20|1981.88|1973.18|1981.09|1972.39|1981.88|1973.18|1981.09|1972.39|23
1626582690000|2021-07-18 04:31:30|1981.11|1972.41|1980.78|1972.08|1981.15|1972.45|1980.63|1971.93|22
1626582700000|2021-07-18 04:31:40|1980.76|1972.06|1980.81|1972.11|1980.88|1972.18|1980.76|1972.06|20
1626582710000|2021-07-18 04:31:50|1980.79|1972.09|1980.69|1971.99|1980.83|1972.13|1980.46|1971.76|23
1626582720000|2021-07-18 04:32:00|1980.7|1972|1980.51|1971.81|1980.7|1972|1980.5|1971.8|25
1626582730000|2021-07-18 04:32:10|1980.52|1971.82|1980.6|1971.9|1980.71|1972.01|1980.52|1971.82|20
1626582740000|2021-07-18 04:32:20|1980.62|1971.92|1980.53|1971.83|1980.62|1971.92|1980.53|1971.83|21
1626582750000|2021-07-18 04:32:30|1980.51|1971.81|1980.03|1971.33|1980.51|1971.81|1979.84|1971.14|15
1626582760000|2021-07-18 04:32:40|1979.85|1971.15|1980.16|1971.46|1980.2|1971.5|1979.78|1971.08|15
1626582770000|2021-07-18 04:32:50|1980.14|1971.44|1980.02|1971.32|1980.18|1971.48|1979.96|1971.26|19
1626582780000|2021-07-18 04:33:00|1980.05|1971.35|1979.85|1971.15|1980.1|1971.4|1979.8|1971.1|17
1626582790000|2021-07-18 04:33:10|1979.86|1971.16|1979.86|1971.16|1979.94|1971.24|1979.84|1971.14|27
1626582800000|2021-07-18 04:33:20|1979.85|1971.15|1979.89|1971.19|1979.89|1971.19|1979.82|1971.12|13
1626582810000|2021-07-18 04:33:30|1979.91|1971.21|1979.9|1971.2|1979.94|1971.24|1979.89|1971.19|12
1626582820000|2021-07-18 04:33:40|1979.95|1971.25|1980.05|1971.35|1980.05|1971.35|1979.95|1971.25|4
1626582830000|2021-07-18 04:33:50|1980.04|1971.34|1980.04|1971.34|1980.15|1971.45|1980.04|1971.34|13
1626582840000|2021-07-18 04:34:00|1980.01|1971.31|1980.07|1971.37|1980.07|1971.37|1979.98|1971.28|9
1626582850000|2021-07-18 04:34:10|1980.08|1971.38|1980.04|1971.34|1980.12|1971.42|1980.04|1971.34|5
1626582860000|2021-07-18 04:34:20|1980.16|1971.46|1980.02|1971.32|1980.17|1971.47|1980.02|1971.32|8
1626582870000|2021-07-18 04:34:30|1980.01|1971.31|1980.13|1971.43|1980.13|1971.43|1980.01|1971.31|9
1626582880000|2021-07-18 04:34:40|1980.14|1971.44|1980.21|1971.51|1980.24|1971.54|1980.14|1971.44|17
1626582890000|2021-07-18 04:34:50|1980.22|1971.52|1981.68|1972.98|1981.73|1973.03|1980.22|1971.52|16
1626582900000|2021-07-18 04:35:00|1981.63|1972.93|1981.69|1972.99|1981.7|1973|1981.39|1972.69|20
1626582910000|2021-07-18 04:35:10|1981.81|1973.11|1982.31|1973.61|1982.55|1973.85|1981.81|1973.11|33
1626582920000|2021-07-18 04:35:20|1982.29|1973.59|1982.73|1974.03|1982.74|1974.04|1982.29|1973.59|27
1626582930000|2021-07-18 04:35:30|1982.74|1974.04|1982.67|1973.97|1982.8|1974.1|1982.46|1973.76|24
1626582940000|2021-07-18 04:35:40|1982.66|1973.96|1982.87|1974.17|1983.22|1974.52|1982.44|1973.74|25
1626582950000|2021-07-18 04:35:50|1982.88|1974.18|1983.38|1974.68|1983.38|1974.68|1982.88|1974.18|28
1626582960000|2021-07-18 04:36:00|1983.39|1974.69|1983.45|1974.75|1983.54|1974.84|1983.38|1974.68|18
1626582970000|2021-07-18 04:36:10|1983.46|1974.76|1982.24|1973.54|1983.46|1974.76|1982.24|1973.54|30
1626582980000|2021-07-18 04:36:20|1982.18|1973.48|1981.32|1972.62|1982.18|1973.48|1980.97|1972.27|35
1626582990000|2021-07-18 04:36:30|1981.27|1972.57|1981.44|1972.74|1981.65|1972.95|1981.26|1972.56|33
1626583000000|2021-07-18 04:36:40|1981.42|1972.72|1981.53|1972.83|1981.53|1972.83|1981.36|1972.66|17
1626583010000|2021-07-18 04:36:50|1981.52|1972.82|1981.57|1972.87|1981.57|1972.87|1981.49|1972.79|10
1626583020000|2021-07-18 04:37:00|1981.59|1972.89|1982.25|1973.55|1982.25|1973.55|1981.59|1972.89|21
1626583030000|2021-07-18 04:37:10|1982.26|1973.56|1982.23|1973.53|1982.29|1973.59|1982.19|1973.49|9
1626583040000|2021-07-18 04:37:20|1982.21|1973.51|1982.45|1973.75|1982.46|1973.76|1982.19|1973.49|14
1626583050000|2021-07-18 04:37:30|1982.44|1973.74|1981.75|1973.05|1982.46|1973.76|1981.72|1973.02|22
1626583060000|2021-07-18 04:37:40|1981.65|1972.95|1981.62|1972.92|1981.67|1972.97|1981.56|1972.86|16
1626583070000|2021-07-18 04:37:50|1981.64|1972.94|1981.67|1972.97|1982.08|1973.38|1981.63|1972.93|21
1626583080000|2021-07-18 04:38:00|1981.66|1972.96|1981.57|1972.87|1981.66|1972.96|1981.57|1972.87|9
1626583090000|2021-07-18 04:38:10|1981.58|1972.88|1981.63|1972.93|1981.91|1973.21|1981.57|1972.87|22
1626583100000|2021-07-18 04:38:20|1981.62|1972.92|1981.98|1973.28|1982.05|1973.35|1981.6|1972.9|16
1626583110000|2021-07-18 04:38:30|1981.99|1973.29|1981.96|1973.26|1981.99|1973.29|1981.96|1973.26|2
1626583120000|2021-07-18 04:38:40|1981.97|1973.27|1982.62|1973.92|1982.69|1973.99|1981.97|1973.27|19
1626583130000|2021-07-18 04:38:50|1982.63|1973.93|1981.77|1973.07|1982.82|1974.12|1981.75|1973.05|25
1626583140000|2021-07-18 04:39:00|1981.78|1973.08|1980.25|1971.55|1981.78|1973.08|1980.22|1971.52|29
1626583150000|2021-07-18 04:39:10|1980.28|1971.58|1980.17|1971.47|1980.39|1971.69|1980.16|1971.46|21
1626583160000|2021-07-18 04:39:20|1979.86|1971.16|1980.31|1971.61|1980.44|1971.74|1979.64|1970.94|31
1626583170000|2021-07-18 04:39:30|1980.22|1971.52|1979.71|1971.01|1980.22|1971.52|1979.68|1970.98|26
1626583180000|2021-07-18 04:39:40|1979.74|1971.04|1979.53|1970.83|1979.76|1971.06|1979.51|1970.81|13
1626583190000|2021-07-18 04:39:50|1979.52|1970.82|1980.23|1971.53|1980.23|1971.53|1979.52|1970.82|27
1626583200000|2021-07-18 04:40:00|1980.24|1971.54|1979.68|1970.98|1980.3|1971.6|1979.68|1970.98|15
1626583210000|2021-07-18 04:40:10|1979.73|1971.03|1979.98|1971.28|1980.03|1971.33|1979.71|1971.01|24
1626583220000|2021-07-18 04:40:20|1980|1971.3|1980.65|1971.95|1980.7|1972|1979.94|1971.24|24
1626583230000|2021-07-18 04:40:30|1980.71|1972.01|1980.33|1971.63|1980.72|1972.02|1980.19|1971.49|24
1626583240000|2021-07-18 04:40:40|1980.45|1971.75|1980.59|1971.89|1980.68|1971.98|1980.4|1971.7|29
1626583250000|2021-07-18 04:40:50|1980.52|1971.82|1979.92|1971.22|1980.62|1971.92|1979.87|1971.17|27
1626583260000|2021-07-18 04:41:00|1979.88|1971.18|1979.96|1971.26|1980.07|1971.37|1979.83|1971.13|26
1626583270000|2021-07-18 04:41:10|1979.95|1971.25|1980.46|1971.76|1980.46|1971.76|1979.94|1971.24|16
1626583280000|2021-07-18 04:41:20|1980.44|1971.74|1980.05|1971.35|1980.44|1971.74|1980.05|1971.35|14
1626583290000|2021-07-18 04:41:30|1980.06|1971.36|1980.03|1971.33|1980.06|1971.36|1980|1971.3|21
1626583300000|2021-07-18 04:41:40|1980.02|1971.32|1979.84|1971.14|1980.02|1971.32|1979.84|1971.14|10
1626583310000|2021-07-18 04:41:50|1979.75|1971.05|1979.28|1970.58|1979.75|1971.05|1979.25|1970.55|18
1626583320000|2021-07-18 04:42:00|1979.27|1970.57|1979.33|1970.63|1979.55|1970.85|1979.23|1970.53|21
1626583330000|2021-07-18 04:42:10|1979.31|1970.61|1979.25|1970.55|1979.37|1970.67|1979.22|1970.52|9
1626583340000|2021-07-18 04:42:20|1979.27|1970.57|1979.35|1970.65|1979.39|1970.69|1979.27|1970.57|7
1626583350000|2021-07-18 04:42:30|1979.27|1970.57|1979.54|1970.84|1979.54|1970.84|1979.16|1970.46|7
1626583360000|2021-07-18 04:42:40|1979.58|1970.88|1979.54|1970.84|1979.82|1971.12|1979.51|1970.81|29
1626583370000|2021-07-18 04:42:50|1979.52|1970.82|1979.49|1970.79|1979.56|1970.86|1979.43|1970.73|23
1626583380000|2021-07-18 04:43:00|1979.51|1970.81|1979.57|1970.87|1979.57|1970.87|1979.51|1970.81|8
1626583390000|2021-07-18 04:43:10|1979.58|1970.88|1980.24|1971.54|1980.32|1971.62|1979.56|1970.86|14
1626583400000|2021-07-18 04:43:20|1980.29|1971.59|1979.88|1971.18|1980.4|1971.7|1979.88|1971.18|21
1626583410000|2021-07-18 04:43:30|1979.92|1971.22|1979.98|1971.28|1980.1|1971.4|1979.88|1971.18|25
1626583420000|2021-07-18 04:43:40|1979.99|1971.29|1979.93|1971.23|1980.26|1971.56|1979.93|1971.23|19
1626583430000|2021-07-18 04:43:50|1979.85|1971.15|1979.93|1971.23|1979.93|1971.23|1979.85|1971.15|6
1626583440000|2021-07-18 04:44:00|1979.94|1971.24|1980.07|1971.37|1980.1|1971.4|1979.94|1971.24|18
1626583450000|2021-07-18 04:44:10|1980|1971.3|1980.02|1971.32|1980.03|1971.33|1980|1971.3|3
1626583460000|2021-07-18 04:44:20|1980.05|1971.35|1980.58|1971.88|1980.58|1971.88|1980.05|1971.35|13
1626583470000|2021-07-18 04:44:30|1980.56|1971.86|1980.63|1971.93|1980.63|1971.93|1980.56|1971.86|15
1626583480000|2021-07-18 04:44:40|1980.78|1972.08|1981.03|1972.33|1981.03|1972.33|1980.78|1972.08|18
1626583490000|2021-07-18 04:44:50|1981.12|1972.42|1980.63|1971.93|1981.27|1972.57|1980.58|1971.88|30
1626583500000|2021-07-18 04:45:00|1980.61|1971.91|1980.6|1971.9|1980.74|1972.04|1980.6|1971.9|20
1626583510000|2021-07-18 04:45:10|1980.61|1971.91|1980.52|1971.82|1980.61|1971.91|1980.48|1971.78|17
1626583520000|2021-07-18 04:45:20|1980.53|1971.83|1981.35|1972.65|1981.4|1972.7|1980.53|1971.83|33
1626583530000|2021-07-18 04:45:30|1981.41|1972.71|1981.61|1972.91|1981.61|1972.91|1981.34|1972.64|31
1626583540000|2021-07-18 04:45:40|1981.6|1972.9|1982.12|1973.42|1982.19|1973.49|1981.6|1972.9|26
1626583550000|2021-07-18 04:45:50|1982.15|1973.45|1982.26|1973.56|1982.33|1973.63|1982.15|1973.45|22
1626583560000|2021-07-18 04:46:00|1982.27|1973.57|1981.91|1973.21|1982.27|1973.57|1981.91|1973.21|24
1626583570000|2021-07-18 04:46:10|1981.92|1973.22|1982.27|1973.57|1982.29|1973.59|1981.91|1973.21|16
1626583580000|2021-07-18 04:46:20|1982.3|1973.6|1982.74|1974.04|1982.77|1974.07|1982.29|1973.59|23
1626583590000|2021-07-18 04:46:30|1982.75|1974.05|1982.91|1974.21|1982.91|1974.21|1982.72|1974.02|20
1626583600000|2021-07-18 04:46:40|1983.75|1975.05|1982.97|1974.27|1983.9|1975.2|1982.88|1974.18|31
1626583610000|2021-07-18 04:46:50|1982.9|1974.2|1982.79|1974.09|1983.03|1974.33|1982.64|1973.94|20
1626583620000|2021-07-18 04:47:00|1982.75|1974.05|1982.57|1973.87|1982.92|1974.22|1982.47|1973.77|31
1626583630000|2021-07-18 04:47:10|1982.53|1973.83|1982.57|1973.87|1982.57|1973.87|1982.48|1973.78|7
1626583640000|2021-07-18 04:47:20|1982.56|1973.86|1982.69|1973.99|1982.69|1973.99|1982.56|1973.86|8
1626583650000|2021-07-18 04:47:30|1982.65|1973.95|1982.67|1973.97|1982.69|1973.99|1982.64|1973.94|5
1626583660000|2021-07-18 04:47:40|1982.66|1973.96|1982|1973.3|1982.66|1973.96|1982|1973.3|11
1626583670000|2021-07-18 04:47:50|1982.02|1973.32|1982.02|1973.32|1982.02|1973.32|1981.99|1973.29|8
1626583680000|2021-07-18 04:48:00|1982.05|1973.35|1982.03|1973.33|1982.05|1973.35|1982.03|1973.33|2
1626583690000|2021-07-18 04:48:10|1982.02|1973.32|1981.15|1972.45|1982.02|1973.32|1981.06|1972.36|28
1626583700000|2021-07-18 04:48:20|1981.16|1972.46|1980.71|1972.01|1981.17|1972.47|1980.71|1972.01|20
1626583710000|2021-07-18 04:48:30|1980.73|1972.03|1980.68|1971.98|1980.73|1972.03|1980.67|1971.97|14
1626583720000|2021-07-18 04:48:40|1980.66|1971.96|1980.65|1971.95|1980.67|1971.97|1980.48|1971.78|23
1626583730000|2021-07-18 04:48:50|1980.63|1971.93|1980.55|1971.85|1980.65|1971.95|1980.55|1971.85|13
1626583740000|2021-07-18 04:49:00|1980.56|1971.86|1980.6|1971.9|1980.6|1971.9|1980.54|1971.84|13
1626583750000|2021-07-18 04:49:10|1980.59|1971.89|1980.6|1971.9|1980.6|1971.9|1980.59|1971.89|4
1626583760000|2021-07-18 04:49:20|1980.59|1971.89|1980.44|1971.74|1980.59|1971.89|1980.44|1971.74|12
1626583770000|2021-07-18 04:49:30|1980.45|1971.75|1980.49|1971.79|1980.51|1971.81|1980.44|1971.74|9
1626583780000|2021-07-18 04:49:40|1980.52|1971.82|1980.53|1971.83|1980.54|1971.84|1980.47|1971.77|8
1626583790000|2021-07-18 04:49:50|1980.54|1971.84|1980.48|1971.78|1980.63|1971.93|1980.39|1971.69|9
1626583800000|2021-07-18 04:50:00|1980.46|1971.76|1980.48|1971.78|1980.48|1971.78|1980.3|1971.6|14
1626583810000|2021-07-18 04:50:10|1980.49|1971.79|1979.94|1971.24|1980.55|1971.85|1979.94|1971.24|18
1626583820000|2021-07-18 04:50:20|1979.89|1971.19|1979.87|1971.17|1980.01|1971.31|1979.87|1971.17|14
1626583830000|2021-07-18 04:50:30|1979.85|1971.15|1979.79|1971.09|1979.89|1971.19|1979.79|1971.09|17
1626583840000|2021-07-18 04:50:40|1979.76|1971.06|1979.8|1971.1|1979.8|1971.1|1979.75|1971.05|10
1626583850000|2021-07-18 04:50:50|1979.83|1971.13|1979.83|1971.13|1979.83|1971.13|1979.79|1971.09|8
1626583860000|2021-07-18 04:51:00|1979.81|1971.11|1979.83|1971.13|1979.83|1971.13|1979.8|1971.1|7
1626583870000|2021-07-18 04:51:10|1979.84|1971.14|1979.84|1971.14|1979.88|1971.18|1979.84|1971.14|4
1626583880000|2021-07-18 04:51:20|1979.82|1971.12|1979.74|1971.04|1979.82|1971.12|1979.71|1971.01|19
1626583890000|2021-07-18 04:51:30|1979.73|1971.03|1979.68|1970.98|1979.73|1971.03|1979.65|1970.95|16
1626583900000|2021-07-18 04:51:40|1979.7|1971|1979.3|1970.6|1979.72|1971.02|1979.24|1970.54|16
1626583910000|2021-07-18 04:51:50|1979.29|1970.59|1979.29|1970.59|1979.31|1970.61|1979.29|1970.59|5
1626583920000|2021-07-18 04:52:00|1979.27|1970.57|1979.16|1970.46|1979.38|1970.68|1979.14|1970.44|17
1626583930000|2021-07-18 04:52:10|1979.18|1970.48|1979.1|1970.4|1979.18|1970.48|1979.04|1970.34|18
1626583940000|2021-07-18 04:52:20|1979.09|1970.39|1978.89|1970.19|1979.1|1970.4|1978.89|1970.19|20
1626583950000|2021-07-18 04:52:30|1978.88|1970.18|1978.86|1970.16|1978.93|1970.23|1978.85|1970.15|22
1626583960000|2021-07-18 04:52:40|1978.85|1970.15|1978.87|1970.17|1978.88|1970.18|1978.85|1970.15|6
1626583970000|2021-07-18 04:52:50|1978.88|1970.18|1979.6|1970.9|1979.67|1970.97|1978.87|1970.17|19
1626583980000|2021-07-18 04:53:00|1979.5|1970.8|1978.87|1970.17|1979.58|1970.88|1978.8|1970.1|25
1626583990000|2021-07-18 04:53:10|1978.88|1970.18|1979.07|1970.37|1979.3|1970.6|1978.88|1970.18|28
1626584000000|2021-07-18 04:53:20|1979.01|1970.31|1978.99|1970.29|1979.2|1970.5|1978.94|1970.24|23
1626584010000|2021-07-18 04:53:30|1978.98|1970.28|1979.01|1970.31|1979.03|1970.33|1978.98|1970.28|25
1626584020000|2021-07-18 04:53:40|1979|1970.3|1979.01|1970.31|1979.03|1970.33|1978.99|1970.29|8
1626584030000|2021-07-18 04:53:50|1979.02|1970.32|1979.11|1970.41|1979.26|1970.56|1979.01|1970.31|22
1626584040000|2021-07-18 04:54:00|1979.08|1970.38|1979.37|1970.67|1979.37|1970.67|1979.08|1970.38|28
1626584050000|2021-07-18 04:54:10|1979.44|1970.74|1979.37|1970.67|1979.47|1970.77|1979.37|1970.67|15
1626584060000|2021-07-18 04:54:20|1979.42|1970.72|1979.48|1970.78|1979.48|1970.78|1979.37|1970.67|9
1626584070000|2021-07-18 04:54:30|1979.47|1970.77|1979.45|1970.75|1979.55|1970.85|1979.22|1970.52|17
1626584080000|2021-07-18 04:54:40|1979.39|1970.69|1979.32|1970.62|1979.4|1970.7|1979.23|1970.53|18
1626584090000|2021-07-18 04:54:50|1979.33|1970.63|1979.7|1971|1979.71|1971.01|1979.26|1970.56|19
1626584100000|2021-07-18 04:55:00|1979.69|1970.99|1980.62|1971.92|1980.62|1971.92|1979.69|1970.99|25
1626584110000|2021-07-18 04:55:10|1980.6|1971.9|1980.31|1971.61|1980.76|1972.06|1980.28|1971.58|19
1626584120000|2021-07-18 04:55:20|1980.24|1971.54|1980.05|1971.35|1980.29|1971.59|1979.88|1971.18|22
1626584130000|2021-07-18 04:55:30|1980.06|1971.36|1979.96|1971.26|1980.06|1971.36|1979.88|1971.18|15
1626584140000|2021-07-18 04:55:40|1979.93|1971.23|1979.72|1971.02|1979.93|1971.23|1979.65|1970.95|10
1626584150000|2021-07-18 04:55:50|1979.71|1971.01|1979.72|1971.02|1979.72|1971.02|1979.68|1970.98|5
1626584160000|2021-07-18 04:56:00|1979.84|1971.14|1979.69|1970.99|1979.84|1971.14|1979.68|1970.98|8
1626584170000|2021-07-18 04:56:10|1979.72|1971.02|1979.41|1970.71|1979.72|1971.02|1979.38|1970.68|8
1626584180000|2021-07-18 04:56:20|1979.35|1970.65|1979.06|1970.36|1979.38|1970.68|1979.06|1970.36|18
1626584190000|2021-07-18 04:56:30|1979.11|1970.41|1979.41|1970.71|1979.41|1970.71|1979.06|1970.36|24
1626584200000|2021-07-18 04:56:40|1979.42|1970.72|1980.3|1971.6|1980.32|1971.62|1979.41|1970.71|24
1626584210000|2021-07-18 04:56:50|1980.38|1971.68|1982.52|1973.82|1982.54|1973.84|1980.38|1971.68|35
1626584220000|2021-07-18 04:57:00|1982.5|1973.8|1981.24|1972.54|1982.53|1973.83|1981.22|1972.52|31
1626584230000|2021-07-18 04:57:10|1981.21|1972.51|1981.51|1972.81|1981.56|1972.86|1981|1972.3|28
1626584240000|2021-07-18 04:57:20|1981.49|1972.79|1981.41|1972.71|1981.6|1972.9|1981.41|1972.71|19
1626584250000|2021-07-18 04:57:30|1981.32|1972.62|1980.84|1972.14|1981.32|1972.62|1980.76|1972.06|21
1626584260000|2021-07-18 04:57:40|1980.8|1972.1|1980.19|1971.49|1980.8|1972.1|1980.1|1971.4|26
1626584270000|2021-07-18 04:57:50|1980.17|1971.47|1980.23|1971.53|1980.23|1971.53|1980.14|1971.44|12
1626584280000|2021-07-18 04:58:00|1980.33|1971.63|1979.37|1970.67|1980.33|1971.63|1979.37|1970.67|22
1626584290000|2021-07-18 04:58:10|1979.31|1970.61|1979.1|1970.4|1979.31|1970.61|1979.1|1970.4|21
1626584300000|2021-07-18 04:58:20|1979.08|1970.38|1978.35|1969.65|1979.12|1970.42|1978.34|1969.64|16
1626584310000|2021-07-18 04:58:30|1978.36|1969.66|1978.68|1969.98|1978.68|1969.98|1978.36|1969.66|28
1626584320000|2021-07-18 04:58:40|1978.69|1969.99|1978.62|1969.92|1978.69|1969.99|1978.56|1969.86|20
1626584330000|2021-07-18 04:58:50|1978.55|1969.85|1978.55|1969.85|1978.55|1969.85|1978.55|1969.85|1
1626584340000|2021-07-18 04:59:00|1978.86|1970.16|1978.88|1970.18|1978.88|1970.18|1978.86|1970.16|2
1626584350000|2021-07-18 04:59:10|1978.86|1970.16|1980.14|1971.44|1980.24|1971.54|1978.86|1970.16|32
1626584360000|2021-07-18 04:59:20|1980.1|1971.4|1979.99|1971.29|1980.11|1971.41|1979.97|1971.27|16
1626584370000|2021-07-18 04:59:30|1980|1971.3|1980.91|1972.21|1980.94|1972.24|1979.71|1971.01|30
1626584380000|2021-07-18 04:59:40|1980.95|1972.25|1980.48|1971.78|1980.95|1972.25|1980.42|1971.72|25
1626584390000|2021-07-18 04:59:50|1980.52|1971.82|1980.6|1971.9|1980.62|1971.92|1980.49|1971.79|23
1626584400000|2021-07-18 05:00:00|1980.61|1971.91|1981.4|1972.7|1981.4|1972.7|1980.6|1971.9|24
1626584410000|2021-07-18 05:00:10|1981.45|1972.75|1981.78|1973.08|1981.91|1973.21|1981.45|1972.75|23
1626584420000|2021-07-18 05:00:20|1981.76|1973.06|1981.88|1973.18|1981.94|1973.24|1981.64|1972.94|28
1626584430000|2021-07-18 05:00:30|1981.87|1973.17|1980.99|1972.29|1981.87|1973.17|1980.95|1972.25|30
1626584440000|2021-07-18 05:00:40|1980.94|1972.24|1981.07|1972.37|1981.28|1972.58|1980.94|1972.24|27
1626584450000|2021-07-18 05:00:50|1981.09|1972.39|1980.78|1972.08|1981.12|1972.42|1980.78|1972.08|16
1626584460000|2021-07-18 05:01:00|1980.8|1972.1|1981.25|1972.55|1981.26|1972.56|1980.79|1972.09|20
1626584470000|2021-07-18 05:01:10|1981.21|1972.51|1981.22|1972.52|1981.22|1972.52|1981.18|1972.48|3
1626584480000|2021-07-18 05:01:20|1981.23|1972.53|1981.22|1972.52|1981.26|1972.56|1981.2|1972.5|8
1626584490000|2021-07-18 05:01:30|1981.23|1972.53|1981.8|1973.1|1981.81|1973.11|1981.23|1972.53|12
1626584500000|2021-07-18 05:01:40|1981.81|1973.11|1981.73|1973.03|1981.81|1973.11|1981.64|1972.94|27
1626584510000|2021-07-18 05:01:50|1981.74|1973.04|1981.78|1973.08|1981.79|1973.09|1981.74|1973.04|16
1626584520000|2021-07-18 05:02:00|1981.81|1973.11|1982.36|1973.66|1982.46|1973.76|1981.81|1973.11|22
1626584530000|2021-07-18 05:02:10|1982.33|1973.63|1981.96|1973.26|1982.33|1973.63|1981.82|1973.12|32
1626584540000|2021-07-18 05:02:20|1981.97|1973.27|1982.13|1973.43|1982.19|1973.49|1981.9|1973.2|25
1626584550000|2021-07-18 05:02:30|1982.15|1973.45|1982.27|1973.57|1982.36|1973.66|1982.15|1973.45|24
1626584560000|2021-07-18 05:02:40|1982.08|1973.38|1980.53|1971.83|1982.08|1973.38|1980.25|1971.55|36
1626584570000|2021-07-18 05:02:50|1980.54|1971.84|1981.04|1972.34|1981.14|1972.44|1980.52|1971.82|32
1626584580000|2021-07-18 05:03:00|1981.25|1972.55|1980.38|1971.68|1981.35|1972.65|1980.38|1971.68|30
1626584590000|2021-07-18 05:03:10|1980.24|1971.54|1980.16|1971.46|1980.28|1971.58|1980.16|1971.46|21
1626584600000|2021-07-18 05:03:20|1980.15|1971.45|1980.11|1971.41|1980.15|1971.45|1979.95|1971.25|16
1626584610000|2021-07-18 05:03:30|1980.08|1971.38|1980.17|1971.47|1980.21|1971.51|1980.08|1971.38|11
1626584620000|2021-07-18 05:03:40|1980.15|1971.45|1980.18|1971.48|1980.19|1971.49|1980.15|1971.45|6
1626584630000|2021-07-18 05:03:50|1980.17|1971.47|1979.94|1971.24|1980.18|1971.48|1979.94|1971.24|8
1626584640000|2021-07-18 05:04:00|1979.92|1971.22|1980.17|1971.47|1980.18|1971.48|1979.91|1971.21|12
1626584650000|2021-07-18 05:04:10|1980.14|1971.44|1979.96|1971.26|1980.19|1971.49|1979.96|1971.26|22
1626584660000|2021-07-18 05:04:20|1979.97|1971.27|1979.37|1970.67|1979.98|1971.28|1979.03|1970.33|34
1626584670000|2021-07-18 05:04:30|1979.39|1970.69|1979.33|1970.63|1979.47|1970.77|1979.3|1970.6|26
1626584680000|2021-07-18 05:04:40|1979.29|1970.59|1979.08|1970.38|1979.29|1970.59|1979.03|1970.33|21
1626584690000|2021-07-18 05:04:50|1979.07|1970.37|1979.4|1970.7|1979.4|1970.7|1979.07|1970.37|24
1626584700000|2021-07-18 05:05:00|1979.93|1971.23|1980.5|1971.8|1980.55|1971.85|1979.93|1971.23|24
1626584710000|2021-07-18 05:05:10|1980.48|1971.78|1980.47|1971.77|1980.51|1971.81|1980.42|1971.72|11
1626584720000|2021-07-18 05:05:20|1980.48|1971.78|1980.49|1971.79|1980.76|1972.06|1980.48|1971.78|22
1626584730000|2021-07-18 05:05:30|1980.48|1971.78|1979.59|1970.89|1980.48|1971.78|1979.55|1970.85|33
1626584740000|2021-07-18 05:05:40|1979.58|1970.88|1979.72|1971.02|1979.99|1971.29|1979.57|1970.87|32
1626584750000|2021-07-18 05:05:50|1979.7|1971|1980.91|1972.21|1980.91|1972.21|1979.59|1970.89|31
1626584760000|2021-07-18 05:06:00|1980.86|1972.16|1981.01|1972.31|1981.01|1972.31|1980.71|1972.01|23
1626584770000|2021-07-18 05:06:10|1981.05|1972.35|1981.52|1972.82|1981.7|1973|1981.05|1972.35|32
1626584780000|2021-07-18 05:06:20|1981.51|1972.81|1982.4|1973.7|1982.4|1973.7|1981.4|1972.7|36
1626584790000|2021-07-18 05:06:30|1982.58|1973.88|1983.31|1974.61|1983.34|1974.64|1982.56|1973.86|32
1626584800000|2021-07-18 05:06:40|1983.3|1974.6|1982.79|1974.09|1983.62|1974.92|1982.78|1974.08|27
1626584810000|2021-07-18 05:06:50|1982.77|1974.07|1982.74|1974.04|1982.77|1974.07|1982.6|1973.9|28
1626584820000|2021-07-18 05:07:00|1982.71|1974.01|1982.21|1973.51|1982.71|1974.01|1982.21|1973.51|31
1626584830000|2021-07-18 05:07:10|1982.24|1973.54|1982.21|1973.51|1982.27|1973.57|1982.19|1973.49|11
1626584840000|2021-07-18 05:07:20|1982.22|1973.52|1981.95|1973.25|1982.24|1973.54|1981.95|1973.25|13
1626584850000|2021-07-18 05:07:30|1981.94|1973.24|1982.98|1974.28|1982.98|1974.28|1981.94|1973.24|15
1626584860000|2021-07-18 05:07:40|1983.09|1974.39|1983.1|1974.4|1983.5|1974.8|1983.09|1974.39|20
1626584870000|2021-07-18 05:07:50|1983.15|1974.45|1983.96|1975.26|1984.7|1976|1983.1|1974.4|35
1626584880000|2021-07-18 05:08:00|1983.97|1975.27|1984.62|1975.92|1984.75|1976.05|1983.92|1975.22|29
1626584890000|2021-07-18 05:08:10|1984.63|1975.93|1984.58|1975.88|1984.68|1975.98|1984.57|1975.87|17
1626584900000|2021-07-18 05:08:20|1984.61|1975.91|1984.29|1975.59|1984.61|1975.91|1984.22|1975.52|27
1626584910000|2021-07-18 05:08:30|1984.31|1975.61|1985.07|1976.37|1985.07|1976.37|1984.31|1975.61|25
1626584920000|2021-07-18 05:08:40|1985.06|1976.36|1986.34|1977.64|1986.55|1977.85|1985.06|1976.36|29
1626584930000|2021-07-18 05:08:50|1986.35|1977.65|1986.55|1977.85|1986.76|1978.06|1986.19|1977.49|29
1626584940000|2021-07-18 05:09:00|1986.56|1977.86|1986.03|1977.33|1986.63|1977.93|1985.98|1977.28|31
1626584950000|2021-07-18 05:09:10|1986.02|1977.32|1984.5|1975.8|1986.03|1977.33|1984.5|1975.8|28
1626584960000|2021-07-18 05:09:20|1984.47|1975.77|1984.63|1975.93|1984.74|1976.04|1984.47|1975.77|18
1626584970000|2021-07-18 05:09:30|1984.71|1976.01|1984.62|1975.92|1984.77|1976.07|1984.62|1975.92|15
1626584980000|2021-07-18 05:09:40|1984.59|1975.89|1984.5|1975.8|1984.59|1975.89|1984.27|1975.57|15
1626584990000|2021-07-18 05:09:50|1984.44|1975.74|1984.45|1975.75|1984.56|1975.86|1984.41|1975.71|24
1626585000000|2021-07-18 05:10:00|1984.42|1975.72|1982.03|1973.33|1984.42|1975.72|1981.82|1973.12|23
1626585010000|2021-07-18 05:10:10|1982.09|1973.39|1982.95|1974.25|1982.99|1974.29|1981.71|1973.01|32
1626585020000|2021-07-18 05:10:20|1982.92|1974.22|1981.23|1972.53|1982.92|1974.22|1981.21|1972.51|30
1626585030000|2021-07-18 05:10:30|1981.21|1972.51|1981.43|1972.73|1981.44|1972.74|1981.19|1972.49|27
1626585040000|2021-07-18 05:10:40|1981.4|1972.7|1981.38|1972.68|1981.44|1972.74|1981.22|1972.52|29
1626585050000|2021-07-18 05:10:50|1981.44|1972.74|1981.27|1972.57|1981.46|1972.76|1981.27|1972.57|15
1626585060000|2021-07-18 05:11:00|1981.28|1972.58|1981.71|1973.01|1981.72|1973.02|1981.28|1972.58|22
1626585070000|2021-07-18 05:11:10|1981.69|1972.99|1981.57|1972.87|1982.1|1973.4|1981.57|1972.87|32
1626585080000|2021-07-18 05:11:20|1981.48|1972.78|1981.8|1973.1|1981.84|1973.14|1981.45|1972.75|26
1626585090000|2021-07-18 05:11:30|1981.81|1973.11|1981.65|1972.95|1981.86|1973.16|1981.4|1972.7|29
1626585100000|2021-07-18 05:11:40|1981.66|1972.96|1981.03|1972.33|1981.74|1973.04|1981.03|1972.33|15
1626585110000|2021-07-18 05:11:50|1980.9|1972.2|1981.03|1972.33|1981.05|1972.35|1980.72|1972.02|19
1626585120000|2021-07-18 05:12:00|1981.02|1972.32|1981.33|1972.63|1981.76|1973.06|1981.02|1972.32|28
1626585130000|2021-07-18 05:12:10|1981.31|1972.61|1981.09|1972.39|1981.31|1972.61|1980.92|1972.22|33
1626585140000|2021-07-18 05:12:20|1981.12|1972.42|1981.07|1972.37|1981.35|1972.65|1980.91|1972.21|27
1626585150000|2021-07-18 05:12:30|1981.06|1972.36|1980.99|1972.29|1981.17|1972.47|1980.99|1972.29|18
1626585160000|2021-07-18 05:12:40|1981.01|1972.31|1980.93|1972.23|1981.03|1972.33|1980.77|1972.07|18
1626585170000|2021-07-18 05:12:50|1980.84|1972.14|1980.74|1972.04|1980.84|1972.14|1980.74|1972.04|7
1626585180000|2021-07-18 05:13:00|1980.77|1972.07|1979.83|1971.13|1980.77|1972.07|1979.83|1971.13|18
1626585190000|2021-07-18 05:13:10|1979.82|1971.12|1979.88|1971.18|1979.9|1971.2|1979.78|1971.08|15
1626585200000|2021-07-18 05:13:20|1979.85|1971.15|1979.82|1971.12|1979.89|1971.19|1979.82|1971.12|9
1626585210000|2021-07-18 05:13:30|1979.81|1971.11|1979.81|1971.11|1979.81|1971.11|1979.81|1971.11|1
1626585220000|2021-07-18 05:13:40|1979.82|1971.12|1980.68|1971.98|1981.05|1972.35|1979.8|1971.1|27
1626585230000|2021-07-18 05:13:50|1980.69|1971.99|1981.22|1972.52|1981.28|1972.58|1980.65|1971.95|32
1626585240000|2021-07-18 05:14:00|1981.25|1972.55|1981.74|1973.04|1982.26|1973.56|1981.24|1972.54|31
1626585250000|2021-07-18 05:14:10|1981.75|1973.05|1981.75|1973.05|1982.1|1973.4|1981.67|1972.97|34
1626585260000|2021-07-18 05:14:20|1981.77|1973.07|1982.16|1973.46|1982.29|1973.59|1981.75|1973.05|31
1626585270000|2021-07-18 05:14:30|1982.15|1973.45|1982.21|1973.51|1982.21|1973.51|1981.77|1973.07|32
1626585280000|2021-07-18 05:14:40|1982.1|1973.4|1981.86|1973.16|1982.16|1973.46|1981.84|1973.14|25
1626585290000|2021-07-18 05:14:50|1981.88|1973.18|1982.35|1973.65|1982.41|1973.71|1981.88|1973.18|21
1626585300000|2021-07-18 05:15:00|1982.34|1973.64|1981.8|1973.1|1982.36|1973.66|1981.8|1973.1|16
1626585310000|2021-07-18 05:15:10|1981.83|1973.13|1980.86|1972.16|1981.83|1973.13|1980.86|1972.16|30
1626585320000|2021-07-18 05:15:20|1980.85|1972.15|1980.92|1972.22|1980.92|1972.22|1980.84|1972.14|11
1626585330000|2021-07-18 05:15:30|1980.93|1972.23|1982.15|1973.45|1982.18|1973.48|1980.93|1972.23|25
1626585340000|2021-07-18 05:15:40|1982.16|1973.46|1982.22|1973.52|1982.22|1973.52|1982.02|1973.32|27
1626585350000|2021-07-18 05:15:50|1982.2|1973.5|1982.76|1974.06|1982.78|1974.08|1982.14|1973.44|21
1626585360000|2021-07-18 05:16:00|1982.75|1974.05|1983.28|1974.58|1983.28|1974.58|1982.34|1973.64|35
1626585370000|2021-07-18 05:16:10|1983.34|1974.64|1983.28|1974.58|1983.46|1974.76|1983.25|1974.55|31
1626585380000|2021-07-18 05:16:20|1983.23|1974.53|1982.97|1974.27|1983.23|1974.53|1982.67|1973.97|22
1626585390000|2021-07-18 05:16:30|1982.99|1974.29|1983.05|1974.35|1983.28|1974.58|1982.99|1974.29|28
1626585400000|2021-07-18 05:16:40|1983.09|1974.39|1983.18|1974.48|1983.33|1974.63|1983.06|1974.36|28
1626585410000|2021-07-18 05:16:50|1983.25|1974.55|1983.2|1974.5|1983.33|1974.63|1983|1974.3|33
1626585420000|2021-07-18 05:17:00|1983.21|1974.51|1983.59|1974.89|1983.67|1974.97|1983.16|1974.46|30
1626585430000|2021-07-18 05:17:10|1983.58|1974.88|1983.75|1975.05|1983.75|1975.05|1983.4|1974.7|25
1626585440000|2021-07-18 05:17:20|1983.78|1975.08|1984.37|1975.67|1984.37|1975.67|1983.78|1975.08|25
1626585450000|2021-07-18 05:17:30|1984.25|1975.55|1984.67|1975.97|1984.74|1976.04|1984.25|1975.55|27
1626585460000|2021-07-18 05:17:40|1984.68|1975.98|1985.21|1976.51|1985.21|1976.51|1984.66|1975.96|24
1626585470000|2021-07-18 05:17:50|1985.23|1976.53|1985.19|1976.49|1985.35|1976.65|1985.02|1976.32|27
1626585480000|2021-07-18 05:18:00|1985.2|1976.5|1984.3|1975.6|1985.2|1976.5|1984.3|1975.6|33
1626585490000|2021-07-18 05:18:10|1984.35|1975.65|1984.51|1975.81|1984.56|1975.86|1984.35|1975.65|15
1626585500000|2021-07-18 05:18:20|1984.54|1975.84|1984.66|1975.96|1984.76|1976.06|1984.41|1975.71|17
1626585510000|2021-07-18 05:18:30|1984.65|1975.95|1984.61|1975.91|1984.66|1975.96|1984.61|1975.91|7
1626585520000|2021-07-18 05:18:40|1984.62|1975.92|1985.3|1976.6|1985.32|1976.62|1984.62|1975.92|24
1626585530000|2021-07-18 05:18:50|1985.24|1976.54|1985.19|1976.49|1985.34|1976.64|1985.19|1976.49|11
1626585540000|2021-07-18 05:19:00|1985.24|1976.54|1984.43|1975.73|1985.25|1976.55|1984.38|1975.68|22
1626585550000|2021-07-18 05:19:10|1984.44|1975.74|1984.48|1975.78|1984.6|1975.9|1984.44|1975.74|25
1626585560000|2021-07-18 05:19:20|1984.47|1975.77|1983.6|1974.9|1984.47|1975.77|1983.58|1974.88|26
1626585570000|2021-07-18 05:19:30|1983.62|1974.92|1983.31|1974.61|1983.62|1974.92|1983.25|1974.55|19
1626585580000|2021-07-18 05:19:40|1983.42|1974.72|1983.57|1974.87|1983.81|1975.11|1983.42|1974.72|31
1626585590000|2021-07-18 05:19:50|1983.59|1974.89|1984.18|1975.48|1984.18|1975.48|1983.59|1974.89|35
1626585600000|2021-07-18 05:20:00|1984.16|1975.46|1982.09|1973.39|1984.33|1975.63|1982.02|1973.32|22
1626585610000|2021-07-18 05:20:10|1982.15|1973.45|1981.83|1973.13|1982.68|1973.98|1981.82|1973.12|26
1626585620000|2021-07-18 05:20:20|1981.85|1973.15|1981.53|1972.83|1981.95|1973.25|1981.52|1972.82|22
1626585630000|2021-07-18 05:20:30|1981.55|1972.85|1981.95|1973.25|1982.13|1973.43|1981.55|1972.85|26
1626585640000|2021-07-18 05:20:40|1981.96|1973.26|1982.26|1973.56|1982.4|1973.7|1981.96|1973.26|20
1626585650000|2021-07-18 05:20:50|1982.21|1973.51|1981.75|1973.05|1982.21|1973.51|1981.75|1973.05|20
1626585660000|2021-07-18 05:21:00|1981.73|1973.03|1982.01|1973.31|1982.02|1973.32|1981.5|1972.8|24
1626585670000|2021-07-18 05:21:10|1982.02|1973.32|1983.56|1974.86|1983.56|1974.86|1981.99|1973.29|27
1626585680000|2021-07-18 05:21:20|1983.55|1974.85|1983.59|1974.89|1983.6|1974.9|1983.45|1974.75|20
1626585690000|2021-07-18 05:21:30|1983.58|1974.88|1983.5|1974.8|1983.73|1975.03|1983.35|1974.65|18
1626585700000|2021-07-18 05:21:40|1983.51|1974.81|1983.77|1975.07|1983.77|1975.07|1983.51|1974.81|21
1626585710000|2021-07-18 05:21:50|1983.8|1975.1|1983.62|1974.92|1983.82|1975.12|1983.62|1974.92|11
1626585720000|2021-07-18 05:22:00|1983.64|1974.94|1983.23|1974.53|1983.64|1974.94|1983.2|1974.5|24
1626585730000|2021-07-18 05:22:10|1983.24|1974.54|1983.19|1974.49|1983.42|1974.72|1983.15|1974.45|20
1626585740000|2021-07-18 05:22:20|1983.2|1974.5|1983.06|1974.36|1983.23|1974.53|1983|1974.3|20
1626585750000|2021-07-18 05:22:30|1983.04|1974.34|1983.52|1974.82|1983.52|1974.82|1983.04|1974.34|19
1626585760000|2021-07-18 05:22:40|1983.59|1974.89|1983.15|1974.45|1983.59|1974.89|1983.15|1974.45|19
1626585770000|2021-07-18 05:22:50|1983.11|1974.41|1982.94|1974.24|1983.11|1974.41|1982.91|1974.21|25
1626585780000|2021-07-18 05:23:00|1982.96|1974.26|1983.56|1974.86|1983.6|1974.9|1982.96|1974.26|18
1626585790000|2021-07-18 05:23:10|1983.55|1974.85|1983.93|1975.23|1983.93|1975.23|1983.54|1974.84|16
1626585800000|2021-07-18 05:23:20|1983.95|1975.25|1983.85|1975.15|1984.05|1975.35|1983.7|1975|33
1626585810000|2021-07-18 05:23:30|1983.73|1975.03|1983.96|1975.26|1983.96|1975.26|1983.59|1974.89|29
1626585820000|2021-07-18 05:23:40|1983.91|1975.21|1984.25|1975.55|1984.4|1975.7|1983.91|1975.21|28
1626585830000|2021-07-18 05:23:50|1984.3|1975.6|1984.41|1975.71|1984.61|1975.91|1984.24|1975.54|34
1626585840000|2021-07-18 05:24:00|1984.4|1975.7|1984.22|1975.52|1984.48|1975.78|1984.22|1975.52|21
1626585850000|2021-07-18 05:24:10|1984.21|1975.51|1984.07|1975.37|1984.21|1975.51|1984.02|1975.32|8
1626585860000|2021-07-18 05:24:20|1984.04|1975.34|1984.19|1975.49|1984.19|1975.49|1984.02|1975.32|9
1626585870000|2021-07-18 05:24:30|1984.21|1975.51|1983.83|1975.13|1984.21|1975.51|1983.83|1975.13|8
1626585880000|2021-07-18 05:24:40|1983.8|1975.1|1983.57|1974.87|1983.82|1975.12|1983.55|1974.85|26
1626585890000|2021-07-18 05:24:50|1983.59|1974.89|1983.75|1975.05|1983.78|1975.08|1983.59|1974.89|22
1626585900000|2021-07-18 05:25:00|1983.73|1975.03|1983.65|1974.95|1983.98|1975.28|1983.55|1974.85|31
1626585910000|2021-07-18 05:25:10|1983.6|1974.9|1983.65|1974.95|1983.87|1975.17|1983.57|1974.87|27
1626585920000|2021-07-18 05:25:20|1983.67|1974.97|1983.05|1974.35|1983.67|1974.97|1983.05|1974.35|13
1626585930000|2021-07-18 05:25:30|1983.06|1974.36|1983.04|1974.34|1983.1|1974.4|1983.02|1974.32|20
1626585940000|2021-07-18 05:25:40|1983.03|1974.33|1983.39|1974.69|1983.47|1974.77|1983|1974.3|19
1626585950000|2021-07-18 05:25:50|1983.52|1974.82|1983.82|1975.12|1983.94|1975.24|1983.5|1974.8|24
1626585960000|2021-07-18 05:26:00|1983.81|1975.11|1983.27|1974.57|1983.81|1975.11|1983.27|1974.57|12
1626585970000|2021-07-18 05:26:10|1983.25|1974.55|1983.14|1974.44|1983.35|1974.65|1983.11|1974.41|25
1626585980000|2021-07-18 05:26:20|1983.11|1974.41|1982.32|1973.62|1983.11|1974.41|1982.28|1973.58|30
1626585990000|2021-07-18 05:26:30|1982.26|1973.56|1982.28|1973.58|1982.36|1973.66|1982|1973.3|32
1626586000000|2021-07-18 05:26:40|1982.2|1973.5|1982.21|1973.51|1982.3|1973.6|1981.91|1973.21|33
1626586010000|2021-07-18 05:26:50|1982.23|1973.53|1982.29|1973.59|1982.29|1973.59|1982.08|1973.38|32
1626586020000|2021-07-18 05:27:00|1982.32|1973.62|1982.87|1974.17|1982.89|1974.19|1982.29|1973.59|28
1626586030000|2021-07-18 05:27:10|1982.85|1974.15|1982.96|1974.26|1983.04|1974.34|1982.85|1974.15|32
1626586040000|2021-07-18 05:27:20|1982.99|1974.29|1982.28|1973.58|1982.99|1974.29|1982.25|1973.55|22
1626586050000|2021-07-18 05:27:30|1982.29|1973.59|1981.69|1972.99|1982.29|1973.59|1981.69|1972.99|14
1626586060000|2021-07-18 05:27:40|1981.59|1972.89|1982.38|1973.68|1982.38|1973.68|1981.59|1972.89|32
1626586070000|2021-07-18 05:27:50|1982.39|1973.69|1982.31|1973.61|1982.39|1973.69|1982.27|1973.57|23
1626586080000|2021-07-18 05:28:00|1982.32|1973.62|1982.34|1973.64|1982.42|1973.72|1982.32|1973.62|17
1626586090000|2021-07-18 05:28:10|1982.37|1973.67|1982.34|1973.64|1982.37|1973.67|1982.32|1973.62|6
1626586110000|2021-07-18 05:28:30|1982.32|1973.62|1982.33|1973.63|1982.35|1973.65|1982.29|1973.59|9
1626586120000|2021-07-18 05:28:40|1982.41|1973.71|1982.4|1973.7|1982.47|1973.77|1982.39|1973.69|21
1626586130000|2021-07-18 05:28:50|1982.65|1973.95|1982.42|1973.72|1982.65|1973.95|1982.38|1973.68|21
1626586140000|2021-07-18 05:29:00|1982.43|1973.73|1983.37|1974.67|1983.38|1974.68|1982.42|1973.72|26
1626586150000|2021-07-18 05:29:10|1983.38|1974.68|1983.09|1974.39|1983.39|1974.69|1983.05|1974.35|27
1626586160000|2021-07-18 05:29:20|1983.1|1974.4|1983.79|1975.09|1983.79|1975.09|1983.1|1974.4|34
1626586170000|2021-07-18 05:29:30|1983.74|1975.04|1983.76|1975.06|1983.84|1975.14|1983.73|1975.03|27
1626586180000|2021-07-18 05:29:40|1983.81|1975.11|1983.79|1975.09|1983.81|1975.11|1983.71|1975.01|17
1626586190000|2021-07-18 05:29:50|1983.81|1975.11|1983.86|1975.16|1983.86|1975.16|1983.77|1975.07|10
1626586200000|2021-07-18 05:30:00|1983.82|1975.12|1982.98|1974.28|1983.89|1975.19|1982.97|1974.27|27
1626586210000|2021-07-18 05:30:10|1982.96|1974.26|1982.75|1974.05|1982.97|1974.27|1982.75|1974.05|26
1626586220000|2021-07-18 05:30:20|1982.77|1974.07|1982.76|1974.06|1982.77|1974.07|1982.72|1974.02|11
1626586230000|2021-07-18 05:30:30|1982.77|1974.07|1982.54|1973.84|1982.77|1974.07|1982.54|1973.84|16
1626586240000|2021-07-18 05:30:40|1982.55|1973.85|1982.61|1973.91|1982.61|1973.91|1982.51|1973.81|20
1626586250000|2021-07-18 05:30:50|1982.6|1973.9|1982.53|1973.83|1982.66|1973.96|1982.53|1973.83|21
1626586260000|2021-07-18 05:31:00|1982.54|1973.84|1981.44|1972.74|1982.65|1973.95|1981.37|1972.67|21
1626586270000|2021-07-18 05:31:10|1981.64|1972.94|1982.01|1973.31|1982.02|1973.32|1981.64|1972.94|21
1626586280000|2021-07-18 05:31:20|1982.03|1973.33|1981.89|1973.19|1982.06|1973.36|1981.89|1973.19|26
1626586290000|2021-07-18 05:31:30|1981.85|1973.15|1981.77|1973.07|1981.85|1973.15|1981.61|1972.91|22
1626586300000|2021-07-18 05:31:40|1981.79|1973.09|1981.39|1972.69|1981.79|1973.09|1981.39|1972.69|28
1626586310000|2021-07-18 05:31:50|1981.4|1972.7|1981.25|1972.55|1981.4|1972.7|1981.21|1972.51|12
1626586320000|2021-07-18 05:32:00|1981.33|1972.63|1981.2|1972.5|1981.33|1972.63|1981.2|1972.5|15
1626586330000|2021-07-18 05:32:10|1981.24|1972.54|1981.48|1972.78|1982|1973.3|1981.24|1972.54|27
1626586340000|2021-07-18 05:32:20|1981.49|1972.79|1981.44|1972.74|1981.55|1972.85|1981.44|1972.74|16
1626586350000|2021-07-18 05:32:30|1981.42|1972.72|1981.72|1973.02|1981.72|1973.02|1981.31|1972.61|29
1626586360000|2021-07-18 05:32:40|1981.71|1973.01|1981.51|1972.81|1981.71|1973.01|1981.45|1972.75|12
1626586370000|2021-07-18 05:32:50|1981.5|1972.8|1981.38|1972.68|1981.53|1972.83|1981.23|1972.53|21
1626586380000|2021-07-18 05:33:00|1981.35|1972.65|1981.25|1972.55|1981.51|1972.81|1981.25|1972.55|37
1626586390000|2021-07-18 05:33:10|1981.29|1972.59|1981.26|1972.56|1981.35|1972.65|1981.19|1972.49|18
1626586400000|2021-07-18 05:33:20|1981.32|1972.62|1981.28|1972.58|1981.33|1972.63|1981.28|1972.58|3
1626586410000|2021-07-18 05:33:30|1981.27|1972.57|1981.24|1972.54|1981.31|1972.61|1981.24|1972.54|14
1626586420000|2021-07-18 05:33:40|1981.21|1972.51|1981.35|1972.65|1981.39|1972.69|1981.21|1972.51|17
1626586430000|2021-07-18 05:33:50|1981.34|1972.64|1981.61|1972.91|1981.61|1972.91|1981.17|1972.47|18
1626586440000|2021-07-18 05:34:00|1981.49|1972.79|1980.46|1971.76|1981.53|1972.83|1980.45|1971.75|30
1626586450000|2021-07-18 05:34:10|1980.45|1971.75|1981.1|1972.4|1981.1|1972.4|1980.32|1971.62|37
1626586460000|2021-07-18 05:34:20|1981.11|1972.41|1981.13|1972.43|1981.14|1972.44|1981.04|1972.34|30
1626586470000|2021-07-18 05:34:30|1981.11|1972.41|1981.2|1972.5|1981.41|1972.71|1981.09|1972.39|26
1626586480000|2021-07-18 05:34:40|1981.26|1972.56|1981.26|1972.56|1981.27|1972.57|1981.25|1972.55|5
1626586490000|2021-07-18 05:34:50|1981.27|1972.57|1981.49|1972.79|1981.49|1972.79|1981.23|1972.53|17
1626586500000|2021-07-18 05:35:00|1981.54|1972.84|1981.55|1972.85|1982.17|1973.47|1981.53|1972.83|27
1626586510000|2021-07-18 05:35:10|1981.58|1972.88|1981.98|1973.28|1982.08|1973.38|1981.55|1972.85|13
1626586520000|2021-07-18 05:35:20|1981.93|1973.23|1981.53|1972.83|1982.13|1973.43|1981.53|1972.83|16
1626586530000|2021-07-18 05:35:30|1981.44|1972.74|1981.48|1972.78|1981.49|1972.79|1981.44|1972.74|3
1626586540000|2021-07-18 05:35:40|1981.47|1972.77|1981.36|1972.66|1981.47|1972.77|1981.24|1972.54|18
1626586550000|2021-07-18 05:35:50|1981.33|1972.63|1981.31|1972.61|1981.5|1972.8|1981.27|1972.57|14
1626586560000|2021-07-18 05:36:00|1981.3|1972.6|1981.4|1972.7|1981.5|1972.8|1981.29|1972.59|18
1626586570000|2021-07-18 05:36:10|1981.37|1972.67|1981.64|1972.94|1981.64|1972.94|1981.37|1972.67|17
1626586580000|2021-07-18 05:36:20|1981.66|1972.96|1981.55|1972.85|1981.69|1972.99|1981.55|1972.85|22
1626586590000|2021-07-18 05:36:30|1981.43|1972.73|1981.14|1972.44|1981.43|1972.73|1981.1|1972.4|18
1626586600000|2021-07-18 05:36:40|1981.07|1972.37|1981.21|1972.51|1981.22|1972.52|1981.07|1972.37|7
1626586610000|2021-07-18 05:36:50|1981.22|1972.52|1981.11|1972.41|1981.23|1972.53|1981.08|1972.38|21
1626586620000|2021-07-18 05:37:00|1981.15|1972.45|1980.97|1972.27|1981.15|1972.45|1980.97|1972.27|11
1626586630000|2021-07-18 05:37:10|1980.96|1972.26|1980.89|1972.19|1980.96|1972.26|1980.89|1972.19|4
1626586640000|2021-07-18 05:37:20|1980.88|1972.18|1980.76|1972.06|1980.88|1972.18|1980.76|1972.06|10
1626586650000|2021-07-18 05:37:30|1980.75|1972.05|1980.83|1972.13|1980.86|1972.16|1980.74|1972.04|13
1626586660000|2021-07-18 05:37:40|1980.79|1972.09|1980.81|1972.11|1980.82|1972.12|1980.79|1972.09|14
1626586670000|2021-07-18 05:37:50|1980.82|1972.12|1981.39|1972.69|1981.59|1972.89|1980.82|1972.12|24
1626586680000|2021-07-18 05:38:00|1981.4|1972.7|1981.12|1972.42|1981.4|1972.7|1981.12|1972.42|14
1626586690000|2021-07-18 05:38:10|1981.09|1972.39|1981.04|1972.34|1981.49|1972.79|1981.01|1972.31|17
1626586700000|2021-07-18 05:38:20|1981.07|1972.37|1981.15|1972.45|1981.19|1972.49|1981.02|1972.32|16
1626586710000|2021-07-18 05:38:30|1981.14|1972.44|1981.18|1972.48|1981.18|1972.48|1981.1|1972.4|15
1626586720000|2021-07-18 05:38:40|1981.22|1972.52|1981.9|1973.2|1981.91|1973.21|1981.18|1972.48|18
1626586730000|2021-07-18 05:38:50|1981.89|1973.19|1981.25|1972.55|1981.93|1973.23|1981.25|1972.55|21
1626586740000|2021-07-18 05:39:00|1981.26|1972.56|1981.22|1972.52|1981.29|1972.59|1981.22|1972.52|10
1626586750000|2021-07-18 05:39:10|1981.28|1972.58|1981.02|1972.32|1981.28|1972.58|1981.01|1972.31|11
1626586760000|2021-07-18 05:39:20|1981|1972.3|1981.17|1972.47|1981.33|1972.63|1981|1972.3|11
1626586770000|2021-07-18 05:39:30|1981.15|1972.45|1980.84|1972.14|1981.18|1972.48|1980.84|1972.14|11
1626586780000|2021-07-18 05:39:40|1980.89|1972.19|1980.79|1972.09|1980.89|1972.19|1980.79|1972.09|8
1626586790000|2021-07-18 05:39:50|1980.8|1972.1|1980.56|1971.86|1980.83|1972.13|1980.56|1971.86|14
1626586800000|2021-07-18 05:40:00|1980.55|1971.85|1979.66|1970.96|1980.63|1971.93|1979.66|1970.96|21
1626586810000|2021-07-18 05:40:10|1979.69|1970.99|1979.71|1971.01|1979.73|1971.03|1979.67|1970.97|10
1626586820000|2021-07-18 05:40:20|1979.72|1971.02|1979.63|1970.93|1979.72|1971.02|1979.61|1970.91|14
1626586830000|2021-07-18 05:40:30|1979.64|1970.94|1979.67|1970.97|1979.68|1970.98|1979.64|1970.94|8
1626586840000|2021-07-18 05:40:40|1979.69|1970.99|1980.15|1971.45|1980.19|1971.49|1979.69|1970.99|19
1626586850000|2021-07-18 05:40:50|1980.14|1971.44|1981.17|1972.47|1981.17|1972.47|1980.06|1971.36|14
1626586860000|2021-07-18 05:41:00|1981.18|1972.48|1981.11|1972.41|1981.19|1972.49|1981.11|1972.41|5
1626586870000|2021-07-18 05:41:10|1981.07|1972.37|1981.52|1972.82|1981.8|1973.1|1981.07|1972.37|23
1626586880000|2021-07-18 05:41:20|1981.51|1972.81|1981.88|1973.18|1981.88|1973.18|1981.19|1972.49|19
1626586890000|2021-07-18 05:41:30|1981.94|1973.24|1982.12|1973.42|1982.2|1973.5|1981.93|1973.23|24
1626586900000|2021-07-18 05:41:40|1982.06|1973.36|1982.21|1973.51|1982.21|1973.51|1982.06|1973.36|10
1626586910000|2021-07-18 05:41:50|1982.22|1973.52|1982.26|1973.56|1982.66|1973.96|1982.22|1973.52|19
1626586920000|2021-07-18 05:42:00|1982.24|1973.54|1982.2|1973.5|1982.62|1973.92|1982.13|1973.43|29
1626586930000|2021-07-18 05:42:10|1982.22|1973.52|1982.3|1973.6|1982.36|1973.66|1982.16|1973.46|26
1626586940000|2021-07-18 05:42:20|1982.32|1973.62|1982.47|1973.77|1982.48|1973.78|1982.31|1973.61|19
1626586950000|2021-07-18 05:42:30|1982.46|1973.76|1982.54|1973.84|1982.57|1973.87|1982.36|1973.66|21
1626586960000|2021-07-18 05:42:40|1982.56|1973.86|1982.59|1973.89|1982.59|1973.89|1982.54|1973.84|13
1626586970000|2021-07-18 05:42:50|1982.6|1973.9|1982.32|1973.62|1982.6|1973.9|1982.3|1973.6|15
1626586980000|2021-07-18 05:43:00|1982.33|1973.63|1981.27|1972.57|1982.33|1973.63|1981.19|1972.49|30
1626586990000|2021-07-18 05:43:10|1981.23|1972.53|1981.85|1973.15|1981.85|1973.15|1981.23|1972.53|21
1626587000000|2021-07-18 05:43:20|1981.86|1973.16|1981.75|1973.05|1981.86|1973.16|1981.75|1973.05|11
1626587010000|2021-07-18 05:43:30|1981.77|1973.07|1981.72|1973.02|1981.77|1973.07|1981.63|1972.93|17
1626587020000|2021-07-18 05:43:40|1981.7|1973|1981.7|1973|1981.76|1973.06|1981.64|1972.94|13
1626587030000|2021-07-18 05:43:50|1981.75|1973.05|1981.5|1972.8|1981.75|1973.05|1981.49|1972.79|10
1626587040000|2021-07-18 05:44:00|1981.52|1972.82|1981.8|1973.1|1981.81|1973.11|1981.52|1972.82|10
1626587050000|2021-07-18 05:44:10|1981.81|1973.11|1982.16|1973.46|1982.16|1973.46|1981.8|1973.1|6
1626587060000|2021-07-18 05:44:20|1982.17|1973.47|1982.73|1974.03|1982.73|1974.03|1982.01|1973.31|23
1626587070000|2021-07-18 05:44:30|1982.74|1974.04|1983.3|1974.6|1983.33|1974.63|1982.72|1974.02|25
1626587080000|2021-07-18 05:44:40|1983.26|1974.56|1982.82|1974.12|1983.33|1974.63|1982.65|1973.95|28
1626587090000|2021-07-18 05:44:50|1982.86|1974.16|1982.9|1974.2|1983.36|1974.66|1982.86|1974.16|22
1626587100000|2021-07-18 05:45:00|1982.92|1974.22|1982.93|1974.23|1983.33|1974.63|1982.89|1974.19|34
1626587110000|2021-07-18 05:45:10|1982.92|1974.22|1982.84|1974.14|1982.96|1974.26|1982.84|1974.14|15
1626587120000|2021-07-18 05:45:20|1982.85|1974.15|1982.06|1973.36|1982.85|1974.15|1982.06|1973.36|16
1626587130000|2021-07-18 05:45:30|1982.05|1973.35|1980.77|1972.07|1982.05|1973.35|1980.76|1972.06|20
1626587140000|2021-07-18 05:45:40|1980.76|1972.06|1981.02|1972.32|1981.03|1972.33|1980.76|1972.06|23
1626587150000|2021-07-18 05:45:50|1981.03|1972.33|1981.31|1972.61|1981.31|1972.61|1981.03|1972.33|8
1626587160000|2021-07-18 05:46:00|1981.3|1972.6|1981.29|1972.59|1981.3|1972.6|1981.27|1972.57|13
1626587170000|2021-07-18 05:46:10|1981.28|1972.58|1981.29|1972.59|1981.4|1972.7|1981.26|1972.56|8
1626587180000|2021-07-18 05:46:20|1981.3|1972.6|1981.26|1972.56|1981.3|1972.6|1981.22|1972.52|20
1626587190000|2021-07-18 05:46:30|1981.3|1972.6|1981.29|1972.59|1981.31|1972.61|1981.29|1972.59|8
1626587200000|2021-07-18 05:46:40|1981.27|1972.57|1981.27|1972.57|1981.27|1972.57|1981.27|1972.57|1
1626587210000|2021-07-18 05:46:50|1981.26|1972.56|1981.2|1972.5|1981.27|1972.57|1981.2|1972.5|20
1626587220000|2021-07-18 05:47:00|1981.19|1972.49|1980.91|1972.21|1981.19|1972.49|1980.6|1971.9|19
1626587230000|2021-07-18 05:47:10|1980.92|1972.22|1980.89|1972.19|1981.03|1972.33|1980.87|1972.17|14
1626587240000|2021-07-18 05:47:20|1980.88|1972.18|1980.65|1971.95|1981.02|1972.32|1980.64|1971.94|19
1626587250000|2021-07-18 05:47:30|1980.67|1971.97|1980.75|1972.05|1980.75|1972.05|1980.66|1971.96|17
1626587260000|2021-07-18 05:47:40|1980.72|1972.02|1980.69|1971.99|1980.72|1972.02|1980.69|1971.99|5
1626587280000|2021-07-18 05:48:00|1980.7|1972|1980.61|1971.91|1980.73|1972.03|1980.61|1971.91|8
1626587290000|2021-07-18 05:48:10|1980.52|1971.82|1980.43|1971.73|1980.52|1971.82|1980.4|1971.7|6
1626587300000|2021-07-18 05:48:20|1980.4|1971.7|1980.4|1971.7|1980.4|1971.7|1980.38|1971.68|3
1626587310000|2021-07-18 05:48:30|1980.38|1971.68|1980.43|1971.73|1980.44|1971.74|1980.26|1971.56|13
1626587320000|2021-07-18 05:48:40|1980.42|1971.72|1980.43|1971.73|1980.43|1971.73|1980.35|1971.65|11
1626587330000|2021-07-18 05:48:50|1980.4|1971.7|1980.79|1972.09|1980.8|1972.1|1980.39|1971.69|15
1626587340000|2021-07-18 05:49:00|1980.8|1972.1|1980.68|1971.98|1980.84|1972.14|1980.68|1971.98|14
1626587350000|2021-07-18 05:49:10|1980.7|1972|1980.69|1971.99|1980.7|1972|1980.69|1971.99|10
1626587360000|2021-07-18 05:49:20|1980.7|1972|1982.15|1973.45|1982.18|1973.48|1980.69|1971.99|31
1626587370000|2021-07-18 05:49:30|1982.16|1973.46|1982.16|1973.46|1982.23|1973.53|1982.13|1973.43|27
1626587380000|2021-07-18 05:49:40|1982.17|1973.47|1982.09|1973.39|1982.21|1973.51|1982.05|1973.35|13
1626587390000|2021-07-18 05:49:50|1982.12|1973.42|1982.22|1973.52|1982.26|1973.56|1981.84|1973.14|25
1626587400000|2021-07-18 05:50:00|1982.2|1973.5|1982.57|1973.87|1982.64|1973.94|1982.2|1973.5|22
1626587410000|2021-07-18 05:50:10|1982.59|1973.89|1982.43|1973.73|1982.8|1974.1|1982.41|1973.71|28
1626587420000|2021-07-18 05:50:20|1982.58|1973.88|1982.71|1974.01|1982.72|1974.02|1982.58|1973.88|10
1626587430000|2021-07-18 05:50:30|1982.66|1973.96|1981.95|1973.25|1982.67|1973.97|1981.95|1973.25|24
1626587440000|2021-07-18 05:50:40|1981.96|1973.26|1982.4|1973.7|1982.4|1973.7|1981.96|1973.26|28
1626587450000|2021-07-18 05:50:50|1982.41|1973.71|1982.44|1973.74|1982.45|1973.75|1982.4|1973.7|20
1626587460000|2021-07-18 05:51:00|1982.42|1973.72|1982.59|1973.89|1982.67|1973.97|1982.4|1973.7|19
1626587470000|2021-07-18 05:51:10|1982.67|1973.97|1982.93|1974.23|1982.93|1974.23|1982.67|1973.97|24
1626587480000|2021-07-18 05:51:20|1982.96|1974.26|1982.91|1974.21|1983|1974.3|1982.9|1974.2|20
1626587490000|2021-07-18 05:51:30|1982.92|1974.22|1983.76|1975.06|1983.76|1975.06|1982.91|1974.21|28
1626587500000|2021-07-18 05:51:40|1983.74|1975.04|1983.77|1975.07|1983.97|1975.27|1983.68|1974.98|25
1626587510000|2021-07-18 05:51:50|1983.82|1975.12|1983.54|1974.84|1983.99|1975.29|1983.5|1974.8|23
1626587520000|2021-07-18 05:52:00|1983.52|1974.82|1983.46|1974.76|1983.7|1975|1983.44|1974.74|26
1626587530000|2021-07-18 05:52:10|1983.44|1974.74|1983.31|1974.61|1983.48|1974.78|1983.31|1974.61|21
1626587540000|2021-07-18 05:52:20|1983.3|1974.6|1983.51|1974.81|1983.51|1974.81|1983.29|1974.59|15
1626587550000|2021-07-18 05:52:30|1983.46|1974.76|1983.58|1974.88|1983.84|1975.14|1983.46|1974.76|26
1626587560000|2021-07-18 05:52:40|1983.53|1974.83|1983.54|1974.84|1983.62|1974.92|1983.26|1974.56|20
1626587570000|2021-07-18 05:52:50|1983.55|1974.85|1983.22|1974.52|1983.58|1974.88|1983.21|1974.51|29
1626587580000|2021-07-18 05:53:00|1983.29|1974.59|1983.25|1974.55|1983.33|1974.63|1983.25|1974.55|10
1626587590000|2021-07-18 05:53:10|1983.28|1974.58|1983.19|1974.49|1983.29|1974.59|1983.19|1974.49|6
1626587600000|2021-07-18 05:53:20|1983.21|1974.51|1983.57|1974.87|1983.64|1974.94|1983.21|1974.51|13
1626587620000|2021-07-18 05:53:40|1983.6|1974.9|1983.59|1974.89|1983.6|1974.9|1983.55|1974.85|8
1626587630000|2021-07-18 05:53:50|1983.61|1974.91|1983.63|1974.93|1983.63|1974.93|1983.61|1974.91|2
1626587640000|2021-07-18 05:54:00|1983.66|1974.96|1983.88|1975.18|1984.11|1975.41|1983.53|1974.83|16
1626587650000|2021-07-18 05:54:10|1983.89|1975.19|1984.03|1975.33|1984.11|1975.41|1983.89|1975.19|31
1626587660000|2021-07-18 05:54:20|1983.94|1975.24|1984.57|1975.87|1984.8|1976.1|1983.91|1975.21|33
1626587670000|2021-07-18 05:54:30|1984.56|1975.86|1984.37|1975.67|1984.61|1975.91|1984.28|1975.58|25
1626587680000|2021-07-18 05:54:40|1984.38|1975.68|1984|1975.3|1984.38|1975.68|1984|1975.3|27
1626587690000|2021-07-18 05:54:50|1984.01|1975.31|1984.49|1975.79|1984.56|1975.86|1984.01|1975.31|25
1626587700000|2021-07-18 05:55:00|1984.48|1975.78|1984.04|1975.34|1984.48|1975.78|1984.04|1975.34|22
1626587710000|2021-07-18 05:55:10|1984.02|1975.32|1982.93|1974.23|1984.02|1975.32|1982.79|1974.09|25
1626587720000|2021-07-18 05:55:20|1982.76|1974.06|1982.82|1974.12|1982.95|1974.25|1982.7|1974|21
1626587730000|2021-07-18 05:55:30|1982.88|1974.18|1983.02|1974.32|1983.02|1974.32|1982.81|1974.11|25
1626587740000|2021-07-18 05:55:40|1983.01|1974.31|1983.35|1974.65|1983.36|1974.66|1982.96|1974.26|22
1626587750000|2021-07-18 05:55:50|1983.32|1974.62|1983.5|1974.8|1983.52|1974.82|1983.32|1974.62|31
1626587760000|2021-07-18 05:56:00|1983.51|1974.81|1983.41|1974.71|1983.51|1974.81|1983.35|1974.65|18
1626587770000|2021-07-18 05:56:10|1983.42|1974.72|1983.95|1975.25|1984.02|1975.32|1983.41|1974.71|29
1626587780000|2021-07-18 05:56:20|1983.96|1975.26|1984.49|1975.79|1984.49|1975.79|1983.9|1975.2|20
1626587790000|2021-07-18 05:56:30|1985.04|1976.34|1985.47|1976.77|1985.5|1976.8|1985.04|1976.34|31
1626587800000|2021-07-18 05:56:40|1985.48|1976.78|1984.7|1976|1985.49|1976.79|1984.66|1975.96|34
1626587810000|2021-07-18 05:56:50|1984.64|1975.94|1984.13|1975.43|1984.68|1975.98|1983.96|1975.26|30
1626587820000|2021-07-18 05:57:00|1984.15|1975.45|1983.99|1975.29|1984.15|1975.45|1983.99|1975.29|19
1626587830000|2021-07-18 05:57:10|1983.96|1975.26|1983.75|1975.05|1983.96|1975.26|1983.74|1975.04|17
1626587840000|2021-07-18 05:57:20|1983.74|1975.04|1983.09|1974.39|1983.74|1975.04|1983.09|1974.39|20
1626587850000|2021-07-18 05:57:30|1983.05|1974.35|1982.88|1974.18|1983.05|1974.35|1982.71|1974.01|18
1626587860000|2021-07-18 05:57:40|1982.94|1974.24|1982.87|1974.17|1982.99|1974.29|1982.76|1974.06|26
1626587870000|2021-07-18 05:57:50|1982.99|1974.29|1982.97|1974.27|1983.13|1974.43|1982.92|1974.22|25
1626587880000|2021-07-18 05:58:00|1982.98|1974.28|1983.09|1974.39|1983.09|1974.39|1982.97|1974.27|31
1626587890000|2021-07-18 05:58:10|1983.13|1974.43|1982.93|1974.23|1983.13|1974.43|1982.93|1974.23|22
1626587900000|2021-07-18 05:58:20|1982.92|1974.22|1983.37|1974.67|1983.4|1974.7|1982.92|1974.22|16
1626587910000|2021-07-18 05:58:30|1983.34|1974.64|1983|1974.3|1983.34|1974.64|1982.94|1974.24|27
1626587920000|2021-07-18 05:58:40|1983.01|1974.31|1983.18|1974.48|1983.18|1974.48|1983|1974.3|13
1626587930000|2021-07-18 05:58:50|1983.2|1974.5|1982.92|1974.22|1983.23|1974.53|1982.92|1974.22|9
1626587940000|2021-07-18 05:59:00|1982.96|1974.26|1982.93|1974.23|1982.97|1974.27|1982.93|1974.23|8
1626587950000|2021-07-18 05:59:10|1982.92|1974.22|1982.65|1973.95|1982.92|1974.22|1982.65|1973.95|25
1626587960000|2021-07-18 05:59:20|1982.64|1973.94|1981.84|1973.14|1982.64|1973.94|1981.84|1973.14|29
1626587970000|2021-07-18 05:59:30|1981.82|1973.12|1981.75|1973.05|1981.82|1973.12|1981.72|1973.02|28
1626587980000|2021-07-18 05:59:40|1981.73|1973.03|1981.77|1973.07|1981.84|1973.14|1981.71|1973.01|25
1626587990000|2021-07-18 05:59:50|1981.79|1973.09|1981.69|1972.99|1981.79|1973.09|1981.67|1972.97|20
1626588000000|2021-07-18 06:00:00|1981.67|1972.97|1983.53|1974.83|1983.93|1975.23|1981.66|1972.96|35
1626588010000|2021-07-18 06:00:10|1983.44|1974.74|1983.2|1974.5|1983.44|1974.74|1983.2|1974.5|21
1626588020000|2021-07-18 06:00:20|1983.21|1974.51|1983.12|1974.42|1983.26|1974.56|1983.12|1974.42|10
1626588030000|2021-07-18 06:00:30|1983.14|1974.44|1983.92|1975.22|1984|1975.3|1983.14|1974.44|31
1626588040000|2021-07-18 06:00:40|1983.93|1975.23|1984.07|1975.37|1984.12|1975.42|1983.92|1975.22|20
1626588050000|2021-07-18 06:00:50|1984.06|1975.36|1984.52|1975.82|1984.53|1975.83|1984.05|1975.35|26
1626588060000|2021-07-18 06:01:00|1984.51|1975.81|1984.51|1975.81|1984.62|1975.92|1984.45|1975.75|27
1626588070000|2021-07-18 06:01:10|1984.53|1975.83|1984.81|1976.11|1984.82|1976.12|1984.53|1975.83|33
1626588080000|2021-07-18 06:01:20|1985.13|1976.43|1985.24|1976.54|1985.36|1976.66|1985.13|1976.43|31
1626588090000|2021-07-18 06:01:30|1985.17|1976.47|1985.16|1976.46|1985.18|1976.48|1984.92|1976.22|27
1626588100000|2021-07-18 06:01:40|1985.15|1976.45|1984.93|1976.23|1985.15|1976.45|1984.78|1976.08|11
1626588110000|2021-07-18 06:01:50|1984.95|1976.25|1984.66|1975.96|1984.95|1976.25|1984.66|1975.96|18
1626588120000|2021-07-18 06:02:00|1984.65|1975.95|1984.66|1975.96|1984.69|1975.99|1984.61|1975.91|15
1626588130000|2021-07-18 06:02:10|1984.64|1975.94|1984.57|1975.87|1984.66|1975.96|1984.57|1975.87|9
1626588140000|2021-07-18 06:02:20|1984.59|1975.89|1983.29|1974.59|1984.62|1975.92|1983.29|1974.59|24
1626588150000|2021-07-18 06:02:30|1983.31|1974.61|1982.75|1974.05|1983.32|1974.62|1982.71|1974.01|22
1626588160000|2021-07-18 06:02:40|1982.76|1974.06|1982.29|1973.59|1982.76|1974.06|1982.18|1973.48|22
1626588170000|2021-07-18 06:02:50|1982.3|1973.6|1982.61|1973.91|1982.76|1974.06|1982.27|1973.57|25
1626588180000|2021-07-18 06:03:00|1982.56|1973.86|1982.29|1973.59|1982.7|1974|1982.29|1973.59|19
1626588190000|2021-07-18 06:03:10|1982.3|1973.6|1982.26|1973.56|1982.48|1973.78|1982.2|1973.5|29
1626588200000|2021-07-18 06:03:20|1982.21|1973.51|1982.09|1973.39|1982.21|1973.51|1982.09|1973.39|9
1626588210000|2021-07-18 06:03:30|1982.07|1973.37|1981.95|1973.25|1982.07|1973.37|1981.82|1973.12|25
1626588220000|2021-07-18 06:03:40|1981.97|1973.27|1982.01|1973.31|1982.07|1973.37|1981.93|1973.23|23
1626588230000|2021-07-18 06:03:50|1981.98|1973.28|1981.77|1973.07|1981.98|1973.28|1981.77|1973.07|25
1626588240000|2021-07-18 06:04:00|1981.78|1973.08|1982.06|1973.36|1982.08|1973.38|1981.78|1973.08|17
1626588250000|2021-07-18 06:04:10|1982.04|1973.34|1982.01|1973.31|1982.1|1973.4|1982.01|1973.31|17
1626588260000|2021-07-18 06:04:20|1982.06|1973.36|1982.07|1973.37|1982.1|1973.4|1982.06|1973.36|10
1626588270000|2021-07-18 06:04:30|1982.08|1973.38|1982.16|1973.46|1982.18|1973.48|1982.07|1973.37|15
1626588280000|2021-07-18 06:04:40|1982.12|1973.42|1982.11|1973.41|1982.12|1973.42|1982.1|1973.4|9
1626588290000|2021-07-18 06:04:50|1982.12|1973.42|1981.9|1973.2|1982.17|1973.47|1981.9|1973.2|11
1626588300000|2021-07-18 06:05:00|1981.93|1973.23|1981.67|1972.97|1982|1973.3|1981.66|1972.96|16
1626588310000|2021-07-18 06:05:10|1981.68|1972.98|1981.17|1972.47|1981.69|1972.99|1981.02|1972.32|29
1626588320000|2021-07-18 06:05:20|1981.18|1972.48|1981.02|1972.32|1981.23|1972.53|1980.99|1972.29|26
1626588330000|2021-07-18 06:05:30|1981.01|1972.31|1979.7|1971|1981.1|1972.4|1979.7|1971|23
1626588340000|2021-07-18 06:05:40|1979.59|1970.89|1980.63|1971.93|1980.87|1972.17|1979.59|1970.89|35
1626588350000|2021-07-18 06:05:50|1980.59|1971.89|1979.43|1970.73|1980.65|1971.95|1979.42|1970.72|31
1626588360000|2021-07-18 06:06:00|1979.44|1970.74|1979.43|1970.73|1979.44|1970.74|1979.08|1970.38|24
1626588370000|2021-07-18 06:06:10|1979.44|1970.74|1979.02|1970.32|1979.44|1970.74|1979.02|1970.32|19
1626588380000|2021-07-18 06:06:20|1978.99|1970.29|1978.99|1970.29|1979.03|1970.33|1978.99|1970.29|9
1626588390000|2021-07-18 06:06:30|1978.95|1970.25|1978.21|1969.51|1979|1970.3|1978.21|1969.51|22
1626588400000|2021-07-18 06:06:40|1978.2|1969.5|1974.33|1965.63|1978.53|1969.83|1974.33|1965.63|29
1626588410000|2021-07-18 06:06:50|1974.23|1965.53|1971.43|1962.73|1974.23|1965.53|1971.43|1962.73|37
1626588420000|2021-07-18 06:07:00|1971.27|1962.57|1967.33|1958.63|1971.27|1962.57|1966.62|1957.92|40
1626588430000|2021-07-18 06:07:10|1967.54|1958.84|1965.69|1956.99|1967.62|1958.92|1965.69|1956.99|34
1626588440000|2021-07-18 06:07:20|1965.46|1956.76|1965.29|1956.59|1965.48|1956.78|1963.5|1954.8|35
1626588450000|2021-07-18 06:07:30|1965.35|1956.65|1964.86|1956.16|1966.25|1957.55|1964.43|1955.73|40
1626588460000|2021-07-18 06:07:40|1964.87|1956.17|1965.26|1956.56|1965.26|1956.56|1964.39|1955.69|31
1626588470000|2021-07-18 06:07:50|1965.3|1956.6|1966.23|1957.53|1966.74|1958.04|1965.3|1956.6|35
1626588480000|2021-07-18 06:08:00|1966.22|1957.52|1966.52|1957.82|1966.68|1957.98|1966.22|1957.52|33
1626588490000|2021-07-18 06:08:10|1966.44|1957.74|1965.74|1957.04|1966.65|1957.95|1965.59|1956.89|35
1626588500000|2021-07-18 06:08:20|1965.68|1956.98|1965.23|1956.53|1965.68|1956.98|1965.23|1956.53|32
1626588510000|2021-07-18 06:08:30|1965.27|1956.57|1963.44|1954.74|1965.48|1956.78|1963.43|1954.73|36
1626588520000|2021-07-18 06:08:40|1963.35|1954.65|1964.18|1955.48|1964.23|1955.53|1963.31|1954.61|35
1626588530000|2021-07-18 06:08:50|1964.17|1955.47|1964.29|1955.59|1964.67|1955.97|1964.07|1955.37|35
1626588540000|2021-07-18 06:09:00|1964.28|1955.58|1964.52|1955.82|1964.83|1956.13|1964.13|1955.43|32
1626588550000|2021-07-18 06:09:10|1964.64|1955.94|1964.28|1955.58|1964.67|1955.97|1964.26|1955.56|29
1626588560000|2021-07-18 06:09:20|1964.29|1955.59|1964.89|1956.19|1965.16|1956.46|1964.28|1955.58|30
1626588570000|2021-07-18 06:09:30|1964.9|1956.2|1965.06|1956.36|1965.09|1956.39|1964.76|1956.06|25
1626588580000|2021-07-18 06:09:40|1965.05|1956.35|1965.55|1956.85|1965.55|1956.85|1964.77|1956.07|24
1626588590000|2021-07-18 06:09:50|1965.85|1957.15|1966.03|1957.33|1966.06|1957.36|1965.64|1956.94|31
1626588600000|2021-07-18 06:10:00|1966.02|1957.32|1964.5|1955.8|1966.04|1957.34|1964.48|1955.78|33
1626588610000|2021-07-18 06:10:10|1964.44|1955.74|1964.42|1955.72|1964.45|1955.75|1964.19|1955.49|26
1626588620000|2021-07-18 06:10:20|1964.41|1955.71|1965.02|1956.32|1965.1|1956.4|1964.41|1955.71|27
1626588630000|2021-07-18 06:10:30|1965.01|1956.31|1966.2|1957.5|1966.21|1957.51|1964.64|1955.94|32
1626588640000|2021-07-18 06:10:40|1966.19|1957.49|1965.75|1957.05|1966.51|1957.81|1965.74|1957.04|29
1626588650000|2021-07-18 06:10:50|1965.63|1956.93|1964.93|1956.23|1965.73|1957.03|1964.93|1956.23|28
1626588660000|2021-07-18 06:11:00|1964.92|1956.22|1964.24|1955.54|1964.92|1956.22|1964.24|1955.54|31
1626588670000|2021-07-18 06:11:10|1963.99|1955.29|1962.6|1953.9|1963.99|1955.29|1962.28|1953.58|37
1626588680000|2021-07-18 06:11:20|1962.58|1953.88|1963.82|1955.12|1963.83|1955.13|1962.53|1953.83|35
1626588690000|2021-07-18 06:11:30|1963.86|1955.16|1965.54|1956.84|1965.54|1956.84|1963.83|1955.13|34
1626588700000|2021-07-18 06:11:40|1965.75|1957.05|1966.13|1957.43|1966.42|1957.72|1965.5|1956.8|34
1626588710000|2021-07-18 06:11:50|1966.1|1957.4|1965.28|1956.58|1966.64|1957.94|1965.19|1956.49|34
1626588720000|2021-07-18 06:12:00|1965.21|1956.51|1967.12|1958.42|1967.26|1958.56|1965.16|1956.46|31
1626588730000|2021-07-18 06:12:10|1967.15|1958.45|1966.97|1958.27|1967.31|1958.61|1966.97|1958.27|33
1626588740000|2021-07-18 06:12:20|1967|1958.3|1967.12|1958.42|1967.18|1958.48|1967|1958.3|26
1626588750000|2021-07-18 06:12:30|1967.13|1958.43|1966.64|1957.94|1967.5|1958.8|1966.64|1957.94|30
1626588760000|2021-07-18 06:12:40|1966.63|1957.93|1967.01|1958.31|1967.03|1958.33|1966.25|1957.55|29
1626588770000|2021-07-18 06:12:50|1967.11|1958.41|1967.07|1958.37|1967.32|1958.62|1967.05|1958.35|28
1626588780000|2021-07-18 06:13:00|1967.05|1958.35|1967.12|1958.42|1967.42|1958.72|1967|1958.3|27
1626588790000|2021-07-18 06:13:10|1967.34|1958.64|1967.52|1958.82|1967.52|1958.82|1967.16|1958.46|18
1626588800000|2021-07-18 06:13:20|1967.53|1958.83|1968.13|1959.43|1968.13|1959.43|1967.53|1958.83|31
1626588810000|2021-07-18 06:13:30|1968.14|1959.44|1969|1960.3|1969.05|1960.35|1968.1|1959.4|33
1626588820000|2021-07-18 06:13:40|1968.87|1960.17|1969.05|1960.35|1969.21|1960.51|1968.8|1960.1|31
1626588830000|2021-07-18 06:13:50|1969.04|1960.34|1967.55|1958.85|1969.07|1960.37|1967.53|1958.83|33
1626588840000|2021-07-18 06:14:00|1967.54|1958.84|1967.52|1958.82|1967.58|1958.88|1967.31|1958.61|26
1626588850000|2021-07-18 06:14:10|1967.53|1958.83|1967.98|1959.28|1968.08|1959.38|1967.53|1958.83|25
1626588860000|2021-07-18 06:14:20|1967.97|1959.27|1968.65|1959.95|1968.68|1959.98|1967.97|1959.27|31
1626588870000|2021-07-18 06:14:30|1968.64|1959.94|1968.31|1959.61|1968.74|1960.04|1968.3|1959.6|23
1626588880000|2021-07-18 06:14:40|1968.29|1959.59|1968.28|1959.58|1968.3|1959.6|1967.89|1959.19|31
1626588890000|2021-07-18 06:14:50|1968.25|1959.55|1968.1|1959.4|1968.38|1959.68|1968.1|1959.4|34
1626588900000|2021-07-18 06:15:00|1968.03|1959.33|1969.3|1960.6|1969.3|1960.6|1967.96|1959.26|30
1626588910000|2021-07-18 06:15:10|1969.32|1960.62|1969.47|1960.77|1969.5|1960.8|1969.32|1960.62|15
1626588920000|2021-07-18 06:15:20|1969.46|1960.76|1970.25|1961.55|1970.37|1961.67|1969.46|1960.76|22
1626588930000|2021-07-18 06:15:30|1970.28|1961.58|1969.56|1960.86|1970.33|1961.63|1969.53|1960.83|31
1626588940000|2021-07-18 06:15:40|1969.55|1960.85|1969.75|1961.05|1969.75|1961.05|1969.26|1960.56|33
1626588950000|2021-07-18 06:15:50|1969.74|1961.04|1969.66|1960.96|1969.79|1961.09|1969.43|1960.73|26
1626588960000|2021-07-18 06:16:00|1969.55|1960.85|1969.66|1960.96|1969.71|1961.01|1969.47|1960.77|23
1626588970000|2021-07-18 06:16:10|1969.72|1961.02|1969.63|1960.93|1969.72|1961.02|1969.63|1960.93|21
1626588980000|2021-07-18 06:16:20|1969.64|1960.94|1970.2|1961.5|1970.2|1961.5|1969.64|1960.94|28
1626588990000|2021-07-18 06:16:30|1970.16|1961.46|1970.54|1961.84|1970.57|1961.87|1970.16|1961.46|16
1626589000000|2021-07-18 06:16:40|1970.48|1961.78|1970.77|1962.07|1970.77|1962.07|1970.38|1961.68|16
1626589010000|2021-07-18 06:16:50|1970.62|1961.92|1970.49|1961.79|1970.62|1961.92|1970.03|1961.33|29
1626589020000|2021-07-18 06:17:00|1970.5|1961.8|1970.5|1961.8|1970.67|1961.97|1970.47|1961.77|19
1626589030000|2021-07-18 06:17:10|1970.48|1961.78|1970.48|1961.78|1970.58|1961.88|1970.48|1961.78|14
1626589040000|2021-07-18 06:17:20|1970.45|1961.75|1970.36|1961.66|1970.46|1961.76|1970.36|1961.66|10
1626589050000|2021-07-18 06:17:30|1970.31|1961.61|1970.32|1961.62|1970.32|1961.62|1970.31|1961.61|2
1626589060000|2021-07-18 06:17:40|1970.3|1961.6|1970.32|1961.62|1970.33|1961.63|1970.29|1961.59|6
1626589070000|2021-07-18 06:17:50|1970.33|1961.63|1970.81|1962.11|1970.81|1962.11|1970.32|1961.62|19
1626589080000|2021-07-18 06:18:00|1970.8|1962.1|1970.32|1961.62|1970.8|1962.1|1970.32|1961.62|11
1626589090000|2021-07-18 06:18:10|1970.26|1961.56|1969.19|1960.49|1970.26|1961.56|1969.19|1960.49|30
1626589100000|2021-07-18 06:18:20|1969.22|1960.52|1969.65|1960.95|1969.69|1960.99|1969.22|1960.52|36
1626589110000|2021-07-18 06:18:30|1969.66|1960.96|1970.04|1961.34|1970.04|1961.34|1969.66|1960.96|26
1626589120000|2021-07-18 06:18:40|1970.1|1961.4|1969.97|1961.27|1970.1|1961.4|1969.95|1961.25|26
1626589130000|2021-07-18 06:18:50|1969.92|1961.22|1969.32|1960.62|1969.92|1961.22|1969.27|1960.57|29
1626589140000|2021-07-18 06:19:00|1969.39|1960.69|1969.29|1960.59|1969.49|1960.79|1969.27|1960.57|29
1626589150000|2021-07-18 06:19:10|1969.3|1960.6|1968.05|1959.35|1969.3|1960.6|1968.02|1959.32|33
1626589160000|2021-07-18 06:19:20|1968.06|1959.36|1967.91|1959.21|1968.1|1959.4|1967.9|1959.2|30
1626589170000|2021-07-18 06:19:30|1967.89|1959.19|1967.81|1959.11|1967.91|1959.21|1967.71|1959.01|22
1626589180000|2021-07-18 06:19:40|1968.06|1959.36|1967.64|1958.94|1968.07|1959.37|1967.64|1958.94|18
1626589190000|2021-07-18 06:19:50|1967.56|1958.86|1967.07|1958.37|1967.56|1958.86|1966.91|1958.21|32
1626589200000|2021-07-18 06:20:00|1967|1958.3|1968.13|1959.43|1968.3|1959.6|1966.97|1958.27|29
1626589210000|2021-07-18 06:20:10|1968.16|1959.46|1968.04|1959.34|1968.19|1959.49|1968.04|1959.34|24
1626589220000|2021-07-18 06:20:20|1968.05|1959.35|1968.7|1960|1968.7|1960|1968.04|1959.34|31
1626589230000|2021-07-18 06:20:30|1968.83|1960.13|1969.18|1960.48|1969.19|1960.49|1968.83|1960.13|19
1626589240000|2021-07-18 06:20:40|1969.17|1960.47|1970.43|1961.73|1970.43|1961.73|1969.17|1960.47|32
1626589250000|2021-07-18 06:20:50|1970.44|1961.74|1970.66|1961.96|1970.71|1962.01|1970.36|1961.66|24
1626589260000|2021-07-18 06:21:00|1970.72|1962.02|1970.8|1962.1|1970.87|1962.17|1970.66|1961.96|19
1626589270000|2021-07-18 06:21:10|1970.91|1962.21|1970.95|1962.25|1971.05|1962.35|1970.84|1962.14|22
1626589280000|2021-07-18 06:21:20|1970.82|1962.12|1970.4|1961.7|1971.04|1962.34|1970.36|1961.66|29
1626589290000|2021-07-18 06:21:30|1970.41|1961.71|1970.91|1962.21|1970.91|1962.21|1970.31|1961.61|24
1626589300000|2021-07-18 06:21:40|1970.86|1962.16|1971.54|1962.84|1971.57|1962.87|1970.86|1962.16|32
1626589310000|2021-07-18 06:21:50|1971.58|1962.88|1972.01|1963.31|1972.01|1963.31|1971.57|1962.87|21
1626589320000|2021-07-18 06:22:00|1972.07|1963.37|1972.18|1963.48|1972.2|1963.5|1972.07|1963.37|12
1626589330000|2021-07-18 06:22:10|1972.19|1963.49|1972.4|1963.7|1972.42|1963.72|1972.13|1963.43|25
1626589340000|2021-07-18 06:22:20|1972.41|1963.71|1972.37|1963.67|1972.43|1963.73|1972.3|1963.6|19
1626589350000|2021-07-18 06:22:30|1972.32|1963.62|1972.37|1963.67|1972.4|1963.7|1972.31|1963.61|23
1626589360000|2021-07-18 06:22:40|1972.35|1963.65|1972.84|1964.14|1972.91|1964.21|1972.35|1963.65|15
1626589370000|2021-07-18 06:22:50|1972.85|1964.15|1972.37|1963.67|1973.13|1964.43|1972.37|1963.67|20
1626589380000|2021-07-18 06:23:00|1972.36|1963.66|1971.18|1962.48|1972.36|1963.66|1970.91|1962.21|39
1626589390000|2021-07-18 06:23:10|1971.19|1962.49|1972|1963.3|1972.02|1963.32|1971.19|1962.49|29
1626589400000|2021-07-18 06:23:20|1971.82|1963.12|1971.87|1963.17|1971.89|1963.19|1971.82|1963.12|20
1626589410000|2021-07-18 06:23:30|1971.86|1963.16|1971.91|1963.21|1972.01|1963.31|1971.86|1963.16|17
1626589420000|2021-07-18 06:23:40|1971.96|1963.26|1971.93|1963.23|1971.98|1963.28|1971.84|1963.14|18
1626589430000|2021-07-18 06:23:50|1971.86|1963.16|1972.67|1963.97|1972.71|1964.01|1971.86|1963.16|24
1626589440000|2021-07-18 06:24:00|1972.66|1963.96|1972.46|1963.76|1972.66|1963.96|1972.39|1963.69|20
1626589450000|2021-07-18 06:24:10|1972.45|1963.75|1971.7|1963|1972.47|1963.77|1971.7|1963|14
1626589460000|2021-07-18 06:24:20|1971.58|1962.88|1971.72|1963.02|1971.72|1963.02|1971.4|1962.7|25
1626589470000|2021-07-18 06:24:30|1971.75|1963.05|1971.15|1962.45|1971.92|1963.22|1971.15|1962.45|28
1626589480000|2021-07-18 06:24:40|1971.08|1962.38|1971.24|1962.54|1971.29|1962.59|1970.64|1961.94|34
1626589490000|2021-07-18 06:24:50|1971.25|1962.55|1971.52|1962.82|1971.52|1962.82|1971.15|1962.45|27
1626589500000|2021-07-18 06:25:00|1971.49|1962.79|1971.68|1962.98|1971.76|1963.06|1971.49|1962.79|26
1626589510000|2021-07-18 06:25:10|1971.65|1962.95|1972.29|1963.59|1972.36|1963.66|1971.65|1962.95|25
1626589520000|2021-07-18 06:25:20|1972.21|1963.51|1972.48|1963.78|1972.5|1963.8|1972.21|1963.51|14
1626589530000|2021-07-18 06:25:30|1972.49|1963.79|1972.48|1963.78|1972.49|1963.79|1972.43|1963.73|18
1626589540000|2021-07-18 06:25:40|1972.47|1963.77|1972.8|1964.1|1972.93|1964.23|1972.46|1963.76|19
1626589550000|2021-07-18 06:25:50|1972.79|1964.09|1972.9|1964.2|1972.97|1964.27|1972.75|1964.05|21
1626589560000|2021-07-18 06:26:00|1972.77|1964.07|1971.7|1963|1972.77|1964.07|1971.65|1962.95|28
1626589570000|2021-07-18 06:26:10|1971.67|1962.97|1971.85|1963.15|1972.06|1963.36|1971.67|1962.97|31
1626589580000|2021-07-18 06:26:20|1971.81|1963.11|1971.91|1963.21|1971.91|1963.21|1971.77|1963.07|18
1626589590000|2021-07-18 06:26:30|1971.89|1963.19|1972.3|1963.6|1972.32|1963.62|1971.89|1963.19|12
1626589600000|2021-07-18 06:26:40|1972.28|1963.58|1972.64|1963.94|1972.64|1963.94|1972.26|1963.56|28
1626589610000|2021-07-18 06:26:50|1972.62|1963.92|1972.83|1964.13|1972.84|1964.14|1972.6|1963.9|22
1626589620000|2021-07-18 06:27:00|1972.82|1964.12|1972.54|1963.84|1972.82|1964.12|1972.54|1963.84|19
1626589630000|2021-07-18 06:27:10|1972.42|1963.72|1971.45|1962.75|1972.42|1963.72|1971.43|1962.73|24
1626589640000|2021-07-18 06:27:20|1971.46|1962.76|1971.59|1962.89|1971.63|1962.93|1971.46|1962.76|26
1626589650000|2021-07-18 06:27:30|1971.87|1963.17|1972.65|1963.95|1972.65|1963.95|1971.87|1963.17|18
1626589660000|2021-07-18 06:27:40|1972.66|1963.96|1972.98|1964.28|1972.98|1964.28|1972.62|1963.92|20
1626589670000|2021-07-18 06:27:50|1973.04|1964.34|1972.92|1964.22|1973.05|1964.35|1972.84|1964.14|14
1626589680000|2021-07-18 06:28:00|1972.88|1964.18|1973.02|1964.32|1973.04|1964.34|1972.77|1964.07|21
1626589690000|2021-07-18 06:28:10|1973.01|1964.31|1972.76|1964.06|1973.01|1964.31|1972.45|1963.75|28
1626589700000|2021-07-18 06:28:20|1972.77|1964.07|1972.76|1964.06|1972.81|1964.11|1972.74|1964.04|11
1626589710000|2021-07-18 06:28:30|1972.83|1964.13|1972.87|1964.17|1972.99|1964.29|1972.75|1964.05|22
1626589720000|2021-07-18 06:28:40|1972.88|1964.18|1972.83|1964.13|1972.9|1964.2|1972.83|1964.13|10
1626589730000|2021-07-18 06:28:50|1972.82|1964.12|1972.83|1964.13|1972.83|1964.13|1972.82|1964.12|4
1626589740000|2021-07-18 06:29:00|1972.82|1964.12|1972.94|1964.24|1973.02|1964.32|1972.82|1964.12|10
1626589750000|2021-07-18 06:29:10|1972.97|1964.27|1973.14|1964.44|1973.36|1964.66|1972.97|1964.27|19
1626589760000|2021-07-18 06:29:20|1973.3|1964.6|1973.35|1964.65|1973.45|1964.75|1973.14|1964.44|21
1626589770000|2021-07-18 06:29:30|1973.34|1964.64|1974.48|1965.78|1974.63|1965.93|1973.34|1964.64|21
1626589780000|2021-07-18 06:29:40|1974.37|1965.67|1974.51|1965.81|1974.58|1965.88|1974.04|1965.34|38
1626589790000|2021-07-18 06:29:50|1974.63|1965.93|1974.51|1965.81|1974.68|1965.98|1974.5|1965.8|33
1626589800000|2021-07-18 06:30:00|1974.5|1965.8|1974.46|1965.76|1974.6|1965.9|1974.03|1965.33|28
1626589810000|2021-07-18 06:30:10|1974.36|1965.66|1973.2|1964.5|1974.36|1965.66|1973.2|1964.5|32
1626589820000|2021-07-18 06:30:20|1973.06|1964.36|1971.9|1963.2|1973.06|1964.36|1971.9|1963.2|31
1626589830000|2021-07-18 06:30:30|1971.92|1963.22|1971.48|1962.78|1972|1963.3|1971.48|1962.78|25
1626589840000|2021-07-18 06:30:40|1971.47|1962.77|1971.38|1962.68|1971.51|1962.81|1971.37|1962.67|15
1626589850000|2021-07-18 06:30:50|1971.44|1962.74|1971.45|1962.75|1971.8|1963.1|1971.44|1962.74|22
1626589860000|2021-07-18 06:31:00|1971.48|1962.78|1971.57|1962.87|1971.61|1962.91|1971.43|1962.73|19
1626589870000|2021-07-18 06:31:10|1971.55|1962.85|1971.72|1963.02|1971.78|1963.08|1971.53|1962.83|14
1626589880000|2021-07-18 06:31:20|1971.78|1963.08|1972.23|1963.53|1972.23|1963.53|1971.78|1963.08|23
1626589890000|2021-07-18 06:31:30|1972.25|1963.55|1972.48|1963.78|1972.58|1963.88|1972.23|1963.53|35
1626589900000|2021-07-18 06:31:40|1972.53|1963.83|1972.75|1964.05|1972.83|1964.13|1972.52|1963.82|22
1626589910000|2021-07-18 06:31:50|1972.74|1964.04|1973.4|1964.7|1973.57|1964.87|1972.74|1964.04|23
1626589920000|2021-07-18 06:32:00|1973.37|1964.67|1972.95|1964.25|1973.38|1964.68|1972.95|1964.25|27
1626589930000|2021-07-18 06:32:10|1972.88|1964.18|1971.55|1962.85|1972.88|1964.18|1971.55|1962.85|28
1626589940000|2021-07-18 06:32:20|1971.58|1962.88|1971.49|1962.79|1971.64|1962.94|1971.49|1962.79|27
1626589950000|2021-07-18 06:32:30|1971.43|1962.73|1970.47|1961.77|1971.43|1962.73|1970.47|1961.77|20
1626589960000|2021-07-18 06:32:40|1970.48|1961.78|1970.43|1961.73|1970.49|1961.79|1970.43|1961.73|7
1626589970000|2021-07-18 06:32:50|1970.4|1961.7|1970.17|1961.47|1970.4|1961.7|1970.13|1961.43|30
1626589980000|2021-07-18 06:33:00|1970.15|1961.45|1971.08|1962.38|1971.35|1962.65|1970.15|1961.45|36
1626589990000|2021-07-18 06:33:10|1971.03|1962.33|1971.23|1962.53|1971.37|1962.67|1971.03|1962.33|11
1626590000000|2021-07-18 06:33:20|1971.24|1962.54|1970.85|1962.15|1971.24|1962.54|1970.85|1962.15|16
1626590010000|2021-07-18 06:33:30|1970.91|1962.21|1970.95|1962.25|1971.04|1962.34|1970.84|1962.14|18
1626590020000|2021-07-18 06:33:40|1970.98|1962.28|1971.07|1962.37|1971.07|1962.37|1970.96|1962.26|15
1626590030000|2021-07-18 06:33:50|1971.08|1962.38|1970.41|1961.71|1971.19|1962.49|1970.41|1961.71|18
1626590040000|2021-07-18 06:34:00|1970.44|1961.74|1969.35|1960.65|1970.45|1961.75|1969.18|1960.48|36
1626590050000|2021-07-18 06:34:10|1969.46|1960.76|1969.86|1961.16|1969.88|1961.18|1969.22|1960.52|32
1626590060000|2021-07-18 06:34:20|1969.87|1961.17|1969.55|1960.85|1969.87|1961.17|1969.4|1960.7|30
1626590070000|2021-07-18 06:34:30|1969.53|1960.83|1969.46|1960.76|1969.57|1960.87|1969.32|1960.62|28
1626590080000|2021-07-18 06:34:40|1969.43|1960.73|1969.89|1961.19|1970.01|1961.31|1969.37|1960.67|31
1626590090000|2021-07-18 06:34:50|1969.94|1961.24|1969.92|1961.22|1969.94|1961.24|1969.79|1961.09|18
1626590100000|2021-07-18 06:35:00|1969.93|1961.23|1969.7|1961|1970|1961.3|1969.66|1960.96|24
1626590110000|2021-07-18 06:35:10|1969.69|1960.99|1970.35|1961.65|1970.38|1961.68|1969.61|1960.91|32
1626590120000|2021-07-18 06:35:20|1970.33|1961.63|1970.39|1961.69|1970.39|1961.69|1970.29|1961.59|14
1626590130000|2021-07-18 06:35:30|1970.4|1961.7|1970.45|1961.75|1970.47|1961.77|1970.34|1961.64|23
1626590140000|2021-07-18 06:35:40|1970.44|1961.74|1970.76|1962.06|1970.76|1962.06|1970.4|1961.7|19
1626590150000|2021-07-18 06:35:50|1970.8|1962.1|1970.95|1962.25|1970.95|1962.25|1970.79|1962.09|11
1626590160000|2021-07-18 06:36:00|1970.93|1962.23|1970.94|1962.24|1970.96|1962.26|1970.84|1962.14|11
1626590170000|2021-07-18 06:36:10|1970.98|1962.28|1971.86|1963.16|1971.89|1963.19|1970.98|1962.28|26
1626590180000|2021-07-18 06:36:20|1971.87|1963.17|1972.05|1963.35|1972.06|1963.36|1971.84|1963.14|15
1626590190000|2021-07-18 06:36:30|1972.04|1963.34|1971.3|1962.6|1972.07|1963.37|1971.24|1962.54|26
1626590200000|2021-07-18 06:36:40|1971.36|1962.66|1971.63|1962.93|1971.72|1963.02|1971.36|1962.66|26
1626590210000|2021-07-18 06:36:50|1971.64|1962.94|1971.63|1962.93|1971.65|1962.95|1971.51|1962.81|18
1626590220000|2021-07-18 06:37:00|1971.65|1962.95|1971.72|1963.02|1971.87|1963.17|1971.65|1962.95|25
1626590230000|2021-07-18 06:37:10|1971.76|1963.06|1971.77|1963.07|1971.91|1963.21|1971.75|1963.05|15
1626590240000|2021-07-18 06:37:20|1971.79|1963.09|1971.9|1963.2|1971.9|1963.2|1971.79|1963.09|11
1626590250000|2021-07-18 06:37:30|1971.92|1963.22|1971.96|1963.26|1972.14|1963.44|1971.83|1963.13|19
1626590260000|2021-07-18 06:37:40|1971.92|1963.22|1971.28|1962.58|1971.92|1963.22|1971.25|1962.55|31
1626590270000|2021-07-18 06:37:50|1971.27|1962.57|1971.29|1962.59|1971.44|1962.74|1971.27|1962.57|19
1626590280000|2021-07-18 06:38:00|1971.31|1962.61|1970.52|1961.82|1971.39|1962.69|1970.52|1961.82|22
1626590290000|2021-07-18 06:38:10|1970.53|1961.83|1969.36|1960.66|1970.54|1961.84|1969.36|1960.66|26
1626590300000|2021-07-18 06:38:20|1968.94|1960.24|1968.7|1960|1968.94|1960.24|1968.57|1959.87|25
1626590310000|2021-07-18 06:38:30|1968.69|1959.99|1968.94|1960.24|1969.06|1960.36|1968.69|1959.99|28
1626590320000|2021-07-18 06:38:40|1968.93|1960.23|1968.77|1960.07|1968.96|1960.26|1968.54|1959.84|22
1626590330000|2021-07-18 06:38:50|1968.75|1960.05|1968.96|1960.26|1968.97|1960.27|1968.74|1960.04|18
1626590340000|2021-07-18 06:39:00|1968.97|1960.27|1969.54|1960.84|1969.55|1960.85|1968.96|1960.26|22
1626590350000|2021-07-18 06:39:10|1969.53|1960.83|1970.49|1961.79|1970.49|1961.79|1969.53|1960.83|23
1626590360000|2021-07-18 06:39:20|1970.5|1961.8|1971.39|1962.69|1971.42|1962.72|1970.5|1961.8|31
1626590370000|2021-07-18 06:39:30|1971.09|1962.39|1970.06|1961.36|1971.09|1962.39|1969.89|1961.19|34
1626590380000|2021-07-18 06:39:40|1970.07|1961.37|1969.78|1961.08|1970.12|1961.42|1969.78|1961.08|30
1626590390000|2021-07-18 06:39:50|1969.88|1961.18|1969.78|1961.08|1969.91|1961.21|1969.7|1961|31
1626590400000|2021-07-18 06:40:00|1969.77|1961.07|1969.39|1960.69|1969.86|1961.16|1969.21|1960.51|31
1626590410000|2021-07-18 06:40:10|1969.4|1960.7|1969.32|1960.62|1969.41|1960.71|1968.82|1960.12|31
1626590420000|2021-07-18 06:40:20|1969.34|1960.64|1968.75|1960.05|1969.53|1960.83|1968.69|1959.99|31
1626590430000|2021-07-18 06:40:30|1968.74|1960.04|1968.23|1959.53|1968.77|1960.07|1968.23|1959.53|28
1626590440000|2021-07-18 06:40:40|1968.22|1959.52|1968.27|1959.57|1968.4|1959.7|1968.2|1959.5|16
1626590450000|2021-07-18 06:40:50|1968.28|1959.58|1968.29|1959.59|1968.34|1959.64|1968.26|1959.56|12
1626590460000|2021-07-18 06:41:00|1968.28|1959.58|1967.88|1959.18|1968.29|1959.59|1967.67|1958.97|18
1626590470000|2021-07-18 06:41:10|1967.91|1959.21|1967.22|1958.52|1967.91|1959.21|1967.06|1958.36|22
1626590480000|2021-07-18 06:41:20|1967.07|1958.37|1967|1958.3|1967.16|1958.46|1966.88|1958.18|23
1626590490000|2021-07-18 06:41:30|1966.98|1958.28|1967.41|1958.71|1967.44|1958.74|1966.98|1958.28|25
1626590500000|2021-07-18 06:41:40|1967.4|1958.7|1967.41|1958.71|1967.55|1958.85|1967.39|1958.69|12
1626590510000|2021-07-18 06:41:50|1967.38|1958.68|1967.05|1958.35|1967.4|1958.7|1967.05|1958.35|13
1626590520000|2021-07-18 06:42:00|1967.06|1958.36|1967.32|1958.62|1967.43|1958.73|1967.06|1958.36|29
1626590530000|2021-07-18 06:42:10|1967.35|1958.65|1968.34|1959.64|1968.72|1960.02|1967.28|1958.58|30
1626590540000|2021-07-18 06:42:20|1968.4|1959.7|1968.9|1960.2|1969.1|1960.4|1968.34|1959.64|34
1626590550000|2021-07-18 06:42:30|1968.91|1960.21|1969.2|1960.5|1969.43|1960.73|1968.79|1960.09|30
1626590560000|2021-07-18 06:42:40|1969.19|1960.49|1969.11|1960.41|1969.21|1960.51|1968.98|1960.28|35
1626590570000|2021-07-18 06:42:50|1969.2|1960.5|1969.24|1960.54|1969.4|1960.7|1969.2|1960.5|28
1626590580000|2021-07-18 06:43:00|1969.28|1960.58|1969.48|1960.78|1969.69|1960.99|1969.19|1960.49|33
1626590590000|2021-07-18 06:43:10|1969.45|1960.75|1969.23|1960.53|1969.47|1960.77|1969.1|1960.4|22
1626590600000|2021-07-18 06:43:20|1969.35|1960.65|1969.36|1960.66|1969.5|1960.8|1969.34|1960.64|13
1626590610000|2021-07-18 06:43:30|1969.34|1960.64|1969.39|1960.69|1969.45|1960.75|1969.34|1960.64|13
1626590620000|2021-07-18 06:43:40|1969.38|1960.68|1969.26|1960.56|1969.39|1960.69|1969.26|1960.56|4
1626590630000|2021-07-18 06:43:50|1969.28|1960.58|1969.39|1960.69|1969.49|1960.79|1969.28|1960.58|11
1626590640000|2021-07-18 06:44:00|1969.4|1960.7|1969.28|1960.58|1969.4|1960.7|1969.24|1960.54|23
1626590650000|2021-07-18 06:44:10|1969.3|1960.6|1969.31|1960.61|1969.31|1960.61|1969.29|1960.59|5
1626590660000|2021-07-18 06:44:20|1969.27|1960.57|1969.27|1960.57|1969.27|1960.57|1969.25|1960.55|3
1626590670000|2021-07-18 06:44:30|1969.26|1960.56|1968.96|1960.26|1969.27|1960.57|1968.86|1960.16|23
1626590680000|2021-07-18 06:44:40|1968.98|1960.28|1968.97|1960.27|1969.32|1960.62|1968.95|1960.25|28
1626590690000|2021-07-18 06:44:50|1968.87|1960.17|1969.56|1960.86|1969.56|1960.86|1968.5|1959.8|35
1626590700000|2021-07-18 06:45:00|1969.54|1960.84|1968.49|1959.79|1969.54|1960.84|1968.49|1959.79|27
1626590710000|2021-07-18 06:45:10|1968.46|1959.76|1967.9|1959.2|1968.46|1959.76|1967.9|1959.2|29
1626590720000|2021-07-18 06:45:20|1967.95|1959.25|1966.52|1957.82|1968.07|1959.37|1966.51|1957.81|34
1626590730000|2021-07-18 06:45:30|1966.47|1957.77|1967.19|1958.49|1967.23|1958.53|1966.47|1957.77|30
1626590740000|2021-07-18 06:45:40|1967.24|1958.54|1965.83|1957.13|1967.42|1958.72|1965.83|1957.13|30
1626590750000|2021-07-18 06:45:50|1965.84|1957.14|1965.76|1957.06|1965.94|1957.24|1965.73|1957.03|10
1626590760000|2021-07-18 06:46:00|1965.71|1957.01|1965.78|1957.08|1965.83|1957.13|1965.24|1956.54|11
1626590770000|2021-07-18 06:46:10|1965.77|1957.07|1965.27|1956.57|1965.77|1957.07|1965.26|1956.56|9
1626590780000|2021-07-18 06:46:20|1965.25|1956.55|1963.76|1955.06|1965.25|1956.55|1963.69|1954.99|31
1626590790000|2021-07-18 06:46:30|1963.69|1954.99|1963.48|1954.78|1963.69|1954.99|1963.34|1954.64|31
1626590800000|2021-07-18 06:46:40|1963.45|1954.75|1963.42|1954.72|1963.57|1954.87|1963.17|1954.47|34
1626590810000|2021-07-18 06:46:50|1963.43|1954.73|1963.4|1954.7|1963.5|1954.8|1963.4|1954.7|17
1626590820000|2021-07-18 06:47:00|1963.39|1954.69|1963.6|1954.9|1963.68|1954.98|1963.35|1954.65|28
1626590830000|2021-07-18 06:47:10|1963.7|1955|1962.92|1954.22|1963.75|1955.05|1962.86|1954.16|33
1626590840000|2021-07-18 06:47:20|1962.91|1954.21|1961.13|1952.43|1962.91|1954.21|1961.13|1952.43|27
1626590850000|2021-07-18 06:47:30|1961.06|1952.36|1961.6|1952.9|1962.32|1953.62|1960.95|1952.25|38
1626590860000|2021-07-18 06:47:40|1961.63|1952.93|1962.32|1953.62|1962.41|1953.71|1961.61|1952.91|35
1626590870000|2021-07-18 06:47:50|1962.33|1953.63|1962.51|1953.81|1962.52|1953.82|1962.33|1953.63|18
1626590880000|2021-07-18 06:48:00|1962.49|1953.79|1960.5|1951.8|1962.49|1953.79|1960.5|1951.8|30
1626590890000|2021-07-18 06:48:10|1960.53|1951.83|1959.6|1950.9|1960.53|1951.83|1958.43|1949.73|37
1626590900000|2021-07-18 06:48:20|1959.65|1950.95|1958.86|1950.16|1959.65|1950.95|1958.63|1949.93|33
1626590910000|2021-07-18 06:48:30|1959.17|1950.47|1959.26|1950.56|1959.47|1950.77|1959.17|1950.47|35
1626590920000|2021-07-18 06:48:40|1959.25|1950.55|1959.18|1950.48|1959.25|1950.55|1958.95|1950.25|22
1626590930000|2021-07-18 06:48:50|1959.16|1950.46|1960.73|1952.03|1960.8|1952.1|1959.16|1950.46|31
1626590940000|2021-07-18 06:49:00|1960.81|1952.11|1960.46|1951.76|1960.81|1952.11|1959.83|1951.13|31
1626590950000|2021-07-18 06:49:10|1960.44|1951.74|1960.91|1952.21|1961|1952.3|1960.44|1951.74|23
1626590960000|2021-07-18 06:49:20|1960.98|1952.28|1960.8|1952.1|1960.98|1952.28|1960.34|1951.64|32
1626590970000|2021-07-18 06:49:30|1960.81|1952.11|1960.77|1952.07|1961.23|1952.53|1960.64|1951.94|28
1626590980000|2021-07-18 06:49:40|1960.69|1951.99|1960.38|1951.68|1960.69|1951.99|1960.17|1951.47|27
1626590990000|2021-07-18 06:49:50|1960.37|1951.67|1960.9|1952.2|1961.1|1952.4|1960.26|1951.56|31
1626591000000|2021-07-18 06:50:00|1960.83|1952.13|1960.2|1951.5|1960.99|1952.29|1959.99|1951.29|33
1626591010000|2021-07-18 06:50:10|1960.19|1951.49|1960.79|1952.09|1960.83|1952.13|1960.18|1951.48|24
1626591020000|2021-07-18 06:50:20|1960.8|1952.1|1961.72|1953.02|1961.75|1953.05|1960.8|1952.1|31
1626591030000|2021-07-18 06:50:30|1961.73|1953.03|1962.22|1953.52|1962.22|1953.52|1961.67|1952.97|25
1626591040000|2021-07-18 06:50:40|1962.21|1953.51|1962.05|1953.35|1962.91|1954.21|1962.05|1953.35|31
1626591050000|2021-07-18 06:50:50|1962.07|1953.37|1960.56|1951.86|1962.25|1953.55|1960.34|1951.64|24
1626591060000|2021-07-18 06:51:00|1960.66|1951.96|1960.63|1951.93|1960.7|1952|1960.25|1951.55|36
1626591070000|2021-07-18 06:51:10|1960.67|1951.97|1960.16|1951.46|1961.26|1952.56|1960.05|1951.35|37
1626591080000|2021-07-18 06:51:20|1960.34|1951.64|1959.76|1951.06|1960.34|1951.64|1959.63|1950.93|34
1626591090000|2021-07-18 06:51:30|1959.8|1951.1|1959.78|1951.08|1960.08|1951.38|1959.74|1951.04|28
1626591100000|2021-07-18 06:51:40|1959.79|1951.09|1959.62|1950.92|1959.81|1951.11|1959.33|1950.63|32
1626591110000|2021-07-18 06:51:50|1959.65|1950.95|1960.35|1951.65|1960.45|1951.75|1959.65|1950.95|33
1626591120000|2021-07-18 06:52:00|1960.38|1951.68|1961.03|1952.33|1961.06|1952.36|1960.34|1951.64|32
1626591130000|2021-07-18 06:52:10|1961.06|1952.36|1961.89|1953.19|1962.19|1953.49|1961.06|1952.36|34
1626591140000|2021-07-18 06:52:20|1961.92|1953.22|1961.81|1953.11|1962|1953.3|1961.72|1953.02|21
1626591150000|2021-07-18 06:52:30|1961.83|1953.13|1961.76|1953.06|1961.83|1953.13|1961.34|1952.64|29
1626591160000|2021-07-18 06:52:40|1961.7|1953|1961.35|1952.65|1961.73|1953.03|1961.35|1952.65|31
1626591170000|2021-07-18 06:52:50|1961.33|1952.63|1961.36|1952.66|1961.44|1952.74|1961.22|1952.52|28
1626591180000|2021-07-18 06:53:00|1961.4|1952.7|1961.15|1952.45|1961.4|1952.7|1961.14|1952.44|21
1626591190000|2021-07-18 06:53:10|1961.21|1952.51|1961.33|1952.63|1961.33|1952.63|1961.17|1952.47|31
1626591200000|2021-07-18 06:53:20|1961.31|1952.61|1961.99|1953.29|1962.03|1953.33|1961.31|1952.61|28
1626591210000|2021-07-18 06:53:30|1961.98|1953.28|1962.61|1953.91|1962.74|1954.04|1961.96|1953.26|34
1626591220000|2021-07-18 06:53:40|1962.62|1953.92|1962.96|1954.26|1962.97|1954.27|1962.59|1953.89|30
1626591230000|2021-07-18 06:53:50|1962.94|1954.24|1963.54|1954.84|1963.54|1954.84|1962.86|1954.16|32
1626591240000|2021-07-18 06:54:00|1963.58|1954.88|1963.17|1954.47|1963.58|1954.88|1963.17|1954.47|33
1626591250000|2021-07-18 06:54:10|1963.18|1954.48|1964.21|1955.51|1964.21|1955.51|1963.17|1954.47|27
1626591260000|2021-07-18 06:54:20|1964.22|1955.52|1964.38|1955.68|1964.4|1955.7|1964.22|1955.52|20
1626591270000|2021-07-18 06:54:30|1964.37|1955.67|1964|1955.3|1964.37|1955.67|1963.6|1954.9|28
1626591280000|2021-07-18 06:54:40|1964.02|1955.32|1963.77|1955.07|1964.06|1955.36|1963.57|1954.87|21
1626591290000|2021-07-18 06:54:50|1963.72|1955.02|1963.16|1954.46|1963.77|1955.07|1963.07|1954.37|28
1626591300000|2021-07-18 06:55:00|1963.17|1954.47|1963.2|1954.5|1963.3|1954.6|1963.1|1954.4|18
1626591310000|2021-07-18 06:55:10|1963.24|1954.54|1963.77|1955.07|1963.77|1955.07|1963.23|1954.53|34
1626591320000|2021-07-18 06:55:20|1963.7|1955|1964.06|1955.36|1964.11|1955.41|1963.68|1954.98|34
1626591330000|2021-07-18 06:55:30|1964.1|1955.4|1963.96|1955.26|1964.13|1955.43|1963.91|1955.21|30
1626591340000|2021-07-18 06:55:40|1963.92|1955.22|1963.76|1955.06|1963.92|1955.22|1963.73|1955.03|13
1626591350000|2021-07-18 06:55:50|1963.73|1955.03|1963.59|1954.89|1963.77|1955.07|1963.54|1954.84|21
1626591360000|2021-07-18 06:56:00|1963.55|1954.85|1963.58|1954.88|1963.62|1954.92|1963.55|1954.85|23
1626591370000|2021-07-18 06:56:10|1963.59|1954.89|1963.51|1954.81|1963.59|1954.89|1963.51|1954.81|3
1626591380000|2021-07-18 06:56:20|1963.47|1954.77|1963.43|1954.73|1963.48|1954.78|1963.4|1954.7|8
1626591390000|2021-07-18 06:56:30|1963.42|1954.72|1963.91|1955.21|1963.91|1955.21|1963.38|1954.68|15
1626591400000|2021-07-18 06:56:40|1963.94|1955.24|1963.43|1954.73|1963.94|1955.24|1963.38|1954.68|28
1626591410000|2021-07-18 06:56:50|1963.47|1954.77|1963.42|1954.72|1963.48|1954.78|1963.37|1954.67|22
1626591420000|2021-07-18 06:57:00|1963.43|1954.73|1963.5|1954.8|1963.52|1954.82|1963.4|1954.7|19
1626591430000|2021-07-18 06:57:10|1963.49|1954.79|1963.55|1954.85|1963.58|1954.88|1963.49|1954.79|19
1626591440000|2021-07-18 06:57:20|1963.56|1954.86|1963.94|1955.24|1963.94|1955.24|1963.51|1954.81|20
1626591450000|2021-07-18 06:57:30|1963.97|1955.27|1964.33|1955.63|1964.8|1956.1|1963.93|1955.23|28
1626591460000|2021-07-18 06:57:40|1964.03|1955.33|1963.86|1955.16|1964.1|1955.4|1963.71|1955.01|26
1626591470000|2021-07-18 06:57:50|1963.85|1955.15|1962.97|1954.27|1963.85|1955.15|1962.86|1954.16|27
1626591480000|2021-07-18 06:58:00|1962.98|1954.28|1962.39|1953.69|1962.98|1954.28|1962.3|1953.6|29
1626591490000|2021-07-18 06:58:10|1962.37|1953.67|1961.2|1952.5|1962.37|1953.67|1961.1|1952.4|38
1626591500000|2021-07-18 06:58:20|1961.15|1952.45|1961.18|1952.48|1961.28|1952.58|1961.08|1952.38|30
1626591510000|2021-07-18 06:58:30|1961.21|1952.51|1960.84|1952.14|1961.25|1952.55|1960.84|1952.14|26
1626591520000|2021-07-18 06:58:40|1960.69|1951.99|1960.31|1951.61|1960.7|1952|1960.28|1951.58|27
1626591530000|2021-07-18 06:58:50|1960.35|1951.65|1960.55|1951.85|1960.91|1952.21|1960.35|1951.65|34
1626591540000|2021-07-18 06:59:00|1960.53|1951.83|1960.54|1951.84|1960.55|1951.85|1960.34|1951.64|34
1626591550000|2021-07-18 06:59:10|1960.52|1951.82|1960.67|1951.97|1960.67|1951.97|1960.31|1951.61|26
1626591560000|2021-07-18 06:59:20|1960.69|1951.99|1960.96|1952.26|1960.96|1952.26|1960.47|1951.77|30
1626591570000|2021-07-18 06:59:30|1960.97|1952.27|1960.87|1952.17|1960.99|1952.29|1960.68|1951.98|22
1626591580000|2021-07-18 06:59:40|1960.88|1952.18|1961.9|1953.2|1961.97|1953.27|1960.84|1952.14|33
1626591590000|2021-07-18 06:59:50|1961.93|1953.23|1961.93|1953.23|1961.93|1953.23|1961.21|1952.51|38
1626591600000|2021-07-18 07:00:00|1961.91|1953.21|1960.29|1951.59|1961.96|1953.26|1960.21|1951.51|34
1626591610000|2021-07-18 07:00:10|1960.42|1951.72|1961.2|1952.5|1961.2|1952.5|1960.24|1951.54|31
1626591620000|2021-07-18 07:00:20|1961.24|1952.54|1963.4|1954.7|1963.4|1954.7|1961.24|1952.54|36
1626591630000|2021-07-18 07:00:30|1963.46|1954.76|1964.28|1955.58|1964.29|1955.59|1963.4|1954.7|32
1626591640000|2021-07-18 07:00:40|1964.29|1955.59|1965.64|1956.94|1966.34|1957.64|1964.27|1955.57|34
1626591650000|2021-07-18 07:00:50|1965.65|1956.95|1965.8|1957.1|1965.93|1957.23|1965.61|1956.91|30
1626591660000|2021-07-18 07:01:00|1965.82|1957.12|1965.47|1956.77|1965.82|1957.12|1965.42|1956.72|29
1626591670000|2021-07-18 07:01:10|1965.51|1956.81|1966.82|1958.12|1966.82|1958.12|1965.46|1956.76|34
1626591680000|2021-07-18 07:01:20|1966.89|1958.19|1967.17|1958.47|1967.17|1958.47|1966.89|1958.19|28
1626591690000|2021-07-18 07:01:30|1967.16|1958.46|1967.09|1958.39|1967.2|1958.5|1967.05|1958.35|28
1626591700000|2021-07-18 07:01:40|1967.1|1958.4|1967.21|1958.51|1967.24|1958.54|1966.91|1958.21|16
1626591710000|2021-07-18 07:01:50|1967.18|1958.48|1967.38|1958.68|1967.38|1958.68|1966.77|1958.07|33
1626591720000|2021-07-18 07:02:00|1967.44|1958.74|1966.46|1957.76|1967.57|1958.87|1966.46|1957.76|34
1626591730000|2021-07-18 07:02:10|1966.36|1957.66|1966.46|1957.76|1966.5|1957.8|1966.26|1957.56|30
1626591740000|2021-07-18 07:02:20|1966.45|1957.75|1966.23|1957.53|1966.45|1957.75|1966.11|1957.41|18
1626591750000|2021-07-18 07:02:30|1966.37|1957.67|1966.26|1957.56|1966.37|1957.67|1966.26|1957.56|16
1626591760000|2021-07-18 07:02:40|1966.24|1957.54|1966.19|1957.49|1966.34|1957.64|1966.19|1957.49|17
1626591770000|2021-07-18 07:02:50|1966.14|1957.44|1965.79|1957.09|1966.21|1957.51|1965.76|1957.06|18
1626591780000|2021-07-18 07:03:00|1965.78|1957.08|1965.85|1957.15|1965.87|1957.17|1965.65|1956.95|22
1626591790000|2021-07-18 07:03:10|1966.35|1957.65|1966.69|1957.99|1966.76|1958.06|1966.35|1957.65|28
1626591800000|2021-07-18 07:03:20|1966.71|1958.01|1966.72|1958.02|1966.82|1958.12|1966.62|1957.92|28
1626591810000|2021-07-18 07:03:30|1966.73|1958.03|1966.95|1958.25|1966.98|1958.28|1966.73|1958.03|23
1626591820000|2021-07-18 07:03:40|1966.99|1958.29|1966.84|1958.14|1967.13|1958.43|1966.84|1958.14|19
1626591830000|2021-07-18 07:03:50|1966.79|1958.09|1966.78|1958.08|1967.01|1958.31|1966.78|1958.08|22
1626591840000|2021-07-18 07:04:00|1966.81|1958.11|1966.98|1958.28|1967.09|1958.39|1966.8|1958.1|15
1626591850000|2021-07-18 07:04:10|1967|1958.3|1966.1|1957.4|1967|1958.3|1966.05|1957.35|19
1626591860000|2021-07-18 07:04:20|1966.06|1957.36|1966.15|1957.45|1966.15|1957.45|1965.63|1956.93|23
1626591870000|2021-07-18 07:04:30|1966.24|1957.54|1966.05|1957.35|1966.29|1957.59|1966.05|1957.35|19
1626591880000|2021-07-18 07:04:40|1966.03|1957.33|1965.49|1956.79|1966.1|1957.4|1965.49|1956.79|28
1626591890000|2021-07-18 07:04:50|1965.45|1956.75|1965.12|1956.42|1965.45|1956.75|1965.1|1956.4|25
1626591900000|2021-07-18 07:05:00|1965.09|1956.39|1964.32|1955.62|1965.09|1956.39|1964.29|1955.59|18
1626591910000|2021-07-18 07:05:10|1964.18|1955.48|1963.97|1955.27|1964.18|1955.48|1963.94|1955.24|32
1626591920000|2021-07-18 07:05:20|1963.95|1955.25|1963.47|1954.77|1964|1955.3|1963.26|1954.56|26
1626591930000|2021-07-18 07:05:30|1963.35|1954.65|1962.36|1953.66|1963.35|1954.65|1962.35|1953.65|22
1626591940000|2021-07-18 07:05:40|1962.35|1953.65|1962.41|1953.71|1962.43|1953.73|1961.94|1953.24|34
1626591950000|2021-07-18 07:05:50|1962.39|1953.69|1963.08|1954.38|1963.09|1954.39|1962.39|1953.69|32
1626591960000|2021-07-18 07:06:00|1963.05|1954.35|1961.84|1953.14|1963.06|1954.36|1961.64|1952.94|26
1626591970000|2021-07-18 07:06:10|1961.82|1953.12|1961.75|1953.05|1962.23|1953.53|1961.75|1953.05|25
1626591980000|2021-07-18 07:06:20|1961.8|1953.1|1961.95|1953.25|1962.2|1953.5|1961.77|1953.07|34
1626591990000|2021-07-18 07:06:30|1961.97|1953.27|1961.92|1953.22|1962.32|1953.62|1961.83|1953.13|30
1626592000000|2021-07-18 07:06:40|1961.93|1953.23|1962.21|1953.51|1962.22|1953.52|1961.53|1952.83|27
1626592010000|2021-07-18 07:06:50|1962.23|1953.53|1962.15|1953.45|1962.24|1953.54|1961.78|1953.08|29
1626592020000|2021-07-18 07:07:00|1962.18|1953.48|1962.09|1953.39|1962.2|1953.5|1962.04|1953.34|16
1626592030000|2021-07-18 07:07:10|1962.13|1953.43|1962.15|1953.45|1962.21|1953.51|1962.1|1953.4|18
1626592040000|2021-07-18 07:07:20|1962.05|1953.35|1961.66|1952.96|1962.19|1953.49|1961.66|1952.96|26
1626592050000|2021-07-18 07:07:30|1961.49|1952.79|1961.1|1952.4|1961.88|1953.18|1961.1|1952.4|28
1626592060000|2021-07-18 07:07:40|1961.09|1952.39|1960.9|1952.2|1961.18|1952.48|1960.9|1952.2|13
1626592070000|2021-07-18 07:07:50|1960.85|1952.15|1960.87|1952.17|1960.87|1952.17|1960.81|1952.11|6
1626592080000|2021-07-18 07:08:00|1960.88|1952.18|1960.97|1952.27|1960.98|1952.28|1960.86|1952.16|11
1626592090000|2021-07-18 07:08:10|1960.99|1952.29|1961.08|1952.38|1961.22|1952.52|1960.98|1952.28|20
1626592100000|2021-07-18 07:08:20|1961.02|1952.32|1960.21|1951.51|1961.02|1952.32|1960.04|1951.34|24
1626592110000|2021-07-18 07:08:30|1960.22|1951.52|1960.56|1951.86|1960.84|1952.14|1960.17|1951.47|35
1626592120000|2021-07-18 07:08:40|1960.57|1951.87|1960.73|1952.03|1960.84|1952.14|1960.22|1951.52|32
1626592130000|2021-07-18 07:08:50|1960.77|1952.07|1960.57|1951.87|1960.82|1952.12|1960.57|1951.87|24
1626592140000|2021-07-18 07:09:00|1960.54|1951.84|1960.57|1951.87|1960.64|1951.94|1960.51|1951.81|29
1626592150000|2021-07-18 07:09:10|1960.62|1951.92|1960.31|1951.61|1961.05|1952.35|1960.31|1951.61|29
1626592160000|2021-07-18 07:09:20|1960.32|1951.62|1960.6|1951.9|1960.61|1951.91|1960.22|1951.52|27
1626592170000|2021-07-18 07:09:30|1960.57|1951.87|1960.52|1951.82|1960.62|1951.92|1960.47|1951.77|17
1626592180000|2021-07-18 07:09:40|1960.53|1951.83|1961.24|1952.54|1961.27|1952.57|1960.52|1951.82|36
1626592190000|2021-07-18 07:09:50|1961.27|1952.57|1961.64|1952.94|1961.65|1952.95|1961.2|1952.5|26
1626592200000|2021-07-18 07:10:00|1961.63|1952.93|1961.68|1952.98|1961.68|1952.98|1961.51|1952.81|23
1626592210000|2021-07-18 07:10:10|1961.62|1952.92|1961.75|1953.05|1961.78|1953.08|1961.58|1952.88|16
1626592220000|2021-07-18 07:10:20|1961.77|1953.07|1962.71|1954.01|1962.72|1954.02|1961.76|1953.06|24
1626592230000|2021-07-18 07:10:30|1962.8|1954.1|1962.54|1953.84|1962.8|1954.1|1962.45|1953.75|22
1626592240000|2021-07-18 07:10:40|1962.56|1953.86|1962.69|1953.99|1962.69|1953.99|1962.53|1953.83|16
1626592250000|2021-07-18 07:10:50|1962.7|1954|1962.92|1954.22|1962.94|1954.24|1962.59|1953.89|25
1626592260000|2021-07-18 07:11:00|1962.93|1954.23|1962.54|1953.84|1962.93|1954.23|1962.19|1953.49|31
1626592270000|2021-07-18 07:11:10|1962.5|1953.8|1962.81|1954.11|1962.81|1954.11|1962.2|1953.5|29
1626592280000|2021-07-18 07:11:20|1962.78|1954.08|1962.95|1954.25|1962.95|1954.25|1962.76|1954.06|17
1626592290000|2021-07-18 07:11:30|1962.94|1954.24|1962.45|1953.75|1962.94|1954.24|1962.42|1953.72|17
1626592300000|2021-07-18 07:11:40|1962.42|1953.72|1962.48|1953.78|1962.5|1953.8|1962.41|1953.71|14
1626592310000|2021-07-18 07:11:50|1962.5|1953.8|1960.86|1952.16|1962.56|1953.86|1960.86|1952.16|26
1626592320000|2021-07-18 07:12:00|1960.89|1952.19|1960.75|1952.05|1961.03|1952.33|1960.75|1952.05|28
1626592330000|2021-07-18 07:12:10|1960.21|1951.51|1960.3|1951.6|1960.31|1951.61|1959.81|1951.11|33
1626592340000|2021-07-18 07:12:20|1960.28|1951.58|1961.53|1952.83|1961.8|1953.1|1960.27|1951.57|32
1626592350000|2021-07-18 07:12:30|1961.5|1952.8|1961.59|1952.89|1961.76|1953.06|1961.4|1952.7|26
1626592360000|2021-07-18 07:12:40|1961.6|1952.9|1961.85|1953.15|1961.86|1953.16|1961.52|1952.82|25
1626592370000|2021-07-18 07:12:50|1961.82|1953.12|1961.72|1953.02|1961.85|1953.15|1961.6|1952.9|30
1626592380000|2021-07-18 07:13:00|1961.69|1952.99|1961.29|1952.59|1961.74|1953.04|1960.84|1952.14|26
1626592390000|2021-07-18 07:13:10|1961.28|1952.58|1961.36|1952.66|1961.39|1952.69|1960.87|1952.17|24
1626592400000|2021-07-18 07:13:20|1961.42|1952.72|1961.5|1952.8|1961.51|1952.81|1961.38|1952.68|17
1626592410000|2021-07-18 07:13:30|1961.48|1952.78|1962.53|1953.83|1962.54|1953.84|1961.48|1952.78|27
1626592420000|2021-07-18 07:13:40|1962.54|1953.84|1962.19|1953.49|1962.58|1953.88|1962.17|1953.47|26
1626592430000|2021-07-18 07:13:50|1962.16|1953.46|1961.95|1953.25|1962.16|1953.46|1961.95|1953.25|16
1626592440000|2021-07-18 07:14:00|1961.96|1953.26|1962.51|1953.81|1962.65|1953.95|1961.93|1953.23|30
1626592450000|2021-07-18 07:14:10|1962.52|1953.82|1962.48|1953.78|1962.52|1953.82|1962.44|1953.74|26
1626592460000|2021-07-18 07:14:20|1962.5|1953.8|1962.25|1953.55|1962.6|1953.9|1962.17|1953.47|23
1626592470000|2021-07-18 07:14:30|1962.22|1953.52|1962.53|1953.83|1962.56|1953.86|1962.2|1953.5|31
1626592480000|2021-07-18 07:14:40|1962.52|1953.82|1962.41|1953.71|1962.53|1953.83|1962.36|1953.66|29
1626592490000|2021-07-18 07:14:50|1962.43|1953.73|1962.45|1953.75|1962.54|1953.84|1962.43|1953.73|18
1626592500000|2021-07-18 07:15:00|1962.47|1953.77|1961.72|1953.02|1962.58|1953.88|1961.59|1952.89|31
1626592510000|2021-07-18 07:15:10|1961.77|1953.07|1961.66|1952.96|1961.85|1953.15|1961.66|1952.96|27
1626592520000|2021-07-18 07:15:20|1961.72|1953.02|1961.05|1952.35|1961.85|1953.15|1961.05|1952.35|26
1626592530000|2021-07-18 07:15:30|1961.09|1952.39|1960.88|1952.18|1961.25|1952.55|1960.88|1952.18|25
1626592540000|2021-07-18 07:15:40|1960.83|1952.13|1961.18|1952.48|1961.25|1952.55|1960.83|1952.13|26
1626592550000|2021-07-18 07:15:50|1961.25|1952.55|1960.32|1951.62|1961.25|1952.55|1960.05|1951.35|33
1626592560000|2021-07-18 07:16:00|1960.19|1951.49|1961.16|1952.46|1961.29|1952.59|1960.18|1951.48|35
1626592570000|2021-07-18 07:16:10|1961.15|1952.45|1961.9|1953.2|1961.9|1953.2|1961.13|1952.43|30
1626592580000|2021-07-18 07:16:20|1961.92|1953.22|1961.7|1953|1961.92|1953.22|1961.42|1952.72|32
1626592590000|2021-07-18 07:16:30|1961.71|1953.01|1962.32|1953.62|1962.32|1953.62|1961.71|1953.01|30
1626592600000|2021-07-18 07:16:40|1962.37|1953.67|1962.4|1953.7|1963.02|1954.32|1962.37|1953.67|31
1626592610000|2021-07-18 07:16:50|1962.43|1953.73|1962.88|1954.18|1962.88|1954.18|1962.39|1953.69|24
1626592620000|2021-07-18 07:17:00|1962.89|1954.19|1962.86|1954.16|1962.9|1954.2|1962.48|1953.78|28
1626592630000|2021-07-18 07:17:10|1962.9|1954.2|1963.33|1954.63|1963.34|1954.64|1962.87|1954.17|26
1626592640000|2021-07-18 07:17:20|1963.32|1954.62|1964.93|1956.23|1964.93|1956.23|1963.32|1954.62|31
1626592650000|2021-07-18 07:17:30|1964.9|1956.2|1964.47|1955.77|1965.12|1956.42|1964.44|1955.74|34
1626592660000|2021-07-18 07:17:40|1964.49|1955.79|1964.48|1955.78|1964.59|1955.89|1964.48|1955.78|27
1626592670000|2021-07-18 07:17:50|1964.72|1956.02|1964.86|1956.16|1964.88|1956.18|1964.68|1955.98|27
1626592680000|2021-07-18 07:18:00|1965|1956.3|1964.63|1955.93|1965|1956.3|1964.63|1955.93|10
1626592690000|2021-07-18 07:18:10|1964.24|1955.54|1964.23|1955.53|1964.3|1955.6|1964.11|1955.41|27
1626592700000|2021-07-18 07:18:20|1964.03|1955.33|1963.99|1955.29|1964.11|1955.41|1963.87|1955.17|29
1626592710000|2021-07-18 07:18:30|1964.02|1955.32|1964.52|1955.82|1964.56|1955.86|1963.97|1955.27|19
1626592720000|2021-07-18 07:18:40|1964.53|1955.83|1964.29|1955.59|1964.53|1955.83|1964.23|1955.53|20
1626592730000|2021-07-18 07:18:50|1964.26|1955.56|1964.12|1955.42|1964.3|1955.6|1964.08|1955.38|34
1626592740000|2021-07-18 07:19:00|1964.11|1955.41|1964.23|1955.53|1964.39|1955.69|1964.11|1955.41|26
1626592750000|2021-07-18 07:19:10|1964.24|1955.54|1964.34|1955.64|1964.39|1955.69|1964.23|1955.53|27
1626592760000|2021-07-18 07:19:20|1964.36|1955.66|1964.01|1955.31|1964.36|1955.66|1964.01|1955.31|11
1626592770000|2021-07-18 07:19:30|1964|1955.3|1964.14|1955.44|1964.16|1955.46|1963.92|1955.22|24
1626592780000|2021-07-18 07:19:40|1964.11|1955.41|1964.04|1955.34|1964.35|1955.65|1964.04|1955.34|17
1626592790000|2021-07-18 07:19:50|1963.99|1955.29|1963.08|1954.38|1964.02|1955.32|1963.07|1954.37|24
1626592800000|2021-07-18 07:20:00|1963.02|1954.32|1961.74|1953.04|1963.08|1954.38|1961.74|1953.04|26
1626592810000|2021-07-18 07:20:10|1961.73|1953.03|1961.46|1952.76|1961.73|1953.03|1961.46|1952.76|16
1626592820000|2021-07-18 07:20:20|1961.48|1952.78|1961.67|1952.97|1961.72|1953.02|1961.48|1952.78|18
1626592830000|2021-07-18 07:20:30|1961.7|1953|1960.97|1952.27|1961.72|1953.02|1960.96|1952.26|23
1626592840000|2021-07-18 07:20:40|1960.98|1952.28|1960.84|1952.14|1961.05|1952.35|1960.83|1952.13|30
1626592850000|2021-07-18 07:20:50|1960.87|1952.17|1962.03|1953.33|1962.03|1953.33|1960.84|1952.14|29
1626592860000|2021-07-18 07:21:00|1962|1953.3|1962.58|1953.88|1962.58|1953.88|1962|1953.3|34
1626592870000|2021-07-18 07:21:10|1962.42|1953.72|1962.23|1953.53|1962.42|1953.72|1962.19|1953.49|19
1626592880000|2021-07-18 07:21:20|1962.2|1953.5|1962.48|1953.78|1962.53|1953.83|1961.94|1953.24|31
1626592890000|2021-07-18 07:21:30|1962.51|1953.81|1962.57|1953.87|1962.61|1953.91|1962.45|1953.75|23
1626592900000|2021-07-18 07:21:40|1962.58|1953.88|1962.32|1953.62|1962.58|1953.88|1962.12|1953.42|30
1626592910000|2021-07-18 07:21:50|1962.28|1953.58|1962.44|1953.74|1962.44|1953.74|1962.26|1953.56|26
1626592920000|2021-07-18 07:22:00|1962.4|1953.7|1962.39|1953.69|1962.46|1953.76|1962.37|1953.67|17
1626592930000|2021-07-18 07:22:10|1962.4|1953.7|1961.45|1952.75|1962.4|1953.7|1961.41|1952.71|35
1626592940000|2021-07-18 07:22:20|1961.47|1952.77|1961.27|1952.57|1961.47|1952.77|1961.16|1952.46|36
1626592950000|2021-07-18 07:22:30|1961.28|1952.58|1960.94|1952.24|1961.29|1952.59|1960.92|1952.22|19
1626592960000|2021-07-18 07:22:40|1961.05|1952.35|1960.91|1952.21|1961.05|1952.35|1960.71|1952.01|21
1626592970000|2021-07-18 07:22:50|1960.92|1952.22|1960.87|1952.17|1960.92|1952.22|1960.82|1952.12|20
1626592980000|2021-07-18 07:23:00|1960.89|1952.19|1961.75|1953.05|1962.17|1953.47|1960.86|1952.16|31
1626592990000|2021-07-18 07:23:10|1961.74|1953.04|1961.91|1953.21|1961.95|1953.25|1961.74|1953.04|25
1626593000000|2021-07-18 07:23:20|1961.8|1953.1|1961.68|1952.98|1961.8|1953.1|1961.64|1952.94|18
1626593010000|2021-07-18 07:23:30|1961.7|1953|1961.74|1953.04|1961.76|1953.06|1961.64|1952.94|16
1626593020000|2021-07-18 07:23:40|1961.77|1953.07|1962.2|1953.5|1962.39|1953.69|1961.77|1953.07|29
1626593030000|2021-07-18 07:23:50|1962.18|1953.48|1962.22|1953.52|1962.27|1953.57|1962.18|1953.48|24
1626593040000|2021-07-18 07:24:00|1962.24|1953.54|1962.18|1953.48|1962.24|1953.54|1962.16|1953.46|25
1626593050000|2021-07-18 07:24:10|1962.17|1953.47|1962.21|1953.51|1962.22|1953.52|1962.17|1953.47|10
1626593060000|2021-07-18 07:24:20|1962.22|1953.52|1962.46|1953.76|1962.62|1953.92|1962.22|1953.52|15
1626593070000|2021-07-18 07:24:30|1962.43|1953.73|1962.4|1953.7|1962.5|1953.8|1962.4|1953.7|20
1626593080000|2021-07-18 07:24:40|1962.39|1953.69|1962.37|1953.67|1962.45|1953.75|1962.37|1953.67|18
1626593090000|2021-07-18 07:24:50|1962.35|1953.65|1962.43|1953.73|1962.45|1953.75|1962.32|1953.62|23
1626593100000|2021-07-18 07:25:00|1962.42|1953.72|1962.28|1953.58|1962.42|1953.72|1962.28|1953.58|17
1626593110000|2021-07-18 07:25:10|1962.3|1953.6|1962.3|1953.6|1962.3|1953.6|1962.3|1953.6|1
1626593120000|2021-07-18 07:25:20|1962.39|1953.69|1962.33|1953.63|1962.4|1953.7|1962.29|1953.59|22
1626593130000|2021-07-18 07:25:30|1962.35|1953.65|1962.3|1953.6|1962.36|1953.66|1962.3|1953.6|15
1626593140000|2021-07-18 07:25:40|1962.33|1953.63|1962.29|1953.59|1962.44|1953.74|1962.29|1953.59|13
1626593150000|2021-07-18 07:25:50|1962.16|1953.46|1961.67|1952.97|1962.16|1953.46|1961.67|1952.97|12
1626593160000|2021-07-18 07:26:00|1961.65|1952.95|1961.04|1952.34|1961.65|1952.95|1960.94|1952.24|16
1626593170000|2021-07-18 07:26:10|1961|1952.3|1960.82|1952.12|1961.01|1952.31|1960.82|1952.12|19
1626593180000|2021-07-18 07:26:20|1960.84|1952.14|1961.87|1953.17|1961.95|1953.25|1960.72|1952.02|32
1626593190000|2021-07-18 07:26:30|1961.88|1953.18|1962.19|1953.49|1962.23|1953.53|1961.73|1953.03|27
1626593200000|2021-07-18 07:26:40|1962.2|1953.5|1961.94|1953.24|1962.42|1953.72|1961.94|1953.24|27
1626593210000|2021-07-18 07:26:50|1961.91|1953.21|1961.47|1952.77|1961.91|1953.21|1961.44|1952.74|34
1626593220000|2021-07-18 07:27:00|1961.48|1952.78|1962.13|1953.43|1962.13|1953.43|1961.47|1952.77|27
1626593230000|2021-07-18 07:27:10|1962.12|1953.42|1962.49|1953.79|1962.9|1954.2|1962.12|1953.42|30
1626593240000|2021-07-18 07:27:20|1962.52|1953.82|1961.95|1953.25|1962.57|1953.87|1961.94|1953.24|32
1626593250000|2021-07-18 07:27:30|1961.96|1953.26|1961.92|1953.22|1961.96|1953.26|1961.86|1953.16|28
1626593260000|2021-07-18 07:27:40|1961.91|1953.21|1962.14|1953.44|1962.27|1953.57|1961.91|1953.21|26
1626593270000|2021-07-18 07:27:50|1962.13|1953.43|1962.71|1954.01|1962.72|1954.02|1962.11|1953.41|21
1626593280000|2021-07-18 07:28:00|1962.7|1954|1962.06|1953.36|1962.7|1954|1962.06|1953.36|23
1626593290000|2021-07-18 07:28:10|1962.07|1953.37|1962.21|1953.51|1962.33|1953.63|1962.06|1953.36|25
1626593300000|2021-07-18 07:28:20|1962.15|1953.45|1962.01|1953.31|1962.15|1953.45|1962.01|1953.31|13
1626593310000|2021-07-18 07:28:30|1962.02|1953.32|1961.67|1952.97|1962.36|1953.66|1961.64|1952.94|32
1626593320000|2021-07-18 07:28:40|1961.66|1952.96|1961.95|1953.25|1962.09|1953.39|1961.66|1952.96|31
1626593330000|2021-07-18 07:28:50|1961.94|1953.24|1961.92|1953.22|1961.99|1953.29|1961.89|1953.19|27
1626593340000|2021-07-18 07:29:00|1961.94|1953.24|1960.36|1951.66|1961.94|1953.24|1960.35|1951.65|33
1626593350000|2021-07-18 07:29:10|1960.33|1951.63|1960.35|1951.65|1960.42|1951.72|1960.33|1951.63|12
1626593360000|2021-07-18 07:29:20|1960.37|1951.67|1961.79|1953.09|1961.9|1953.2|1960.34|1951.64|30
1626593370000|2021-07-18 07:29:30|1961.83|1953.13|1961.8|1953.1|1961.85|1953.15|1961.75|1953.05|24
1626593380000|2021-07-18 07:29:40|1961.77|1953.07|1962.01|1953.31|1962.02|1953.32|1961.77|1953.07|20
1626593390000|2021-07-18 07:29:50|1962|1953.3|1962.86|1954.16|1962.86|1954.16|1961.97|1953.27|28
1626593400000|2021-07-18 07:30:00|1962.79|1954.09|1962.39|1953.69|1962.8|1954.1|1961.89|1953.19|31
1626593410000|2021-07-18 07:30:10|1962.41|1953.71|1963.59|1954.89|1963.59|1954.89|1962.41|1953.71|28
1626593420000|2021-07-18 07:30:20|1963.72|1955.02|1964.67|1955.97|1964.78|1956.08|1963.72|1955.02|34
1626593430000|2021-07-18 07:30:30|1964.66|1955.96|1964.24|1955.54|1964.66|1955.96|1964.24|1955.54|18
1626593440000|2021-07-18 07:30:40|1963.93|1955.23|1964.7|1956|1964.7|1956|1963.91|1955.21|34
1626593450000|2021-07-18 07:30:50|1964.69|1955.99|1964.89|1956.19|1964.9|1956.2|1964.54|1955.84|35
1626593460000|2021-07-18 07:31:00|1964.88|1956.18|1964.8|1956.1|1964.91|1956.21|1964.45|1955.75|34
1626593470000|2021-07-18 07:31:10|1964.79|1956.09|1964.77|1956.07|1964.87|1956.17|1964.69|1955.99|24
1626593480000|2021-07-18 07:31:20|1964.72|1956.02|1963.89|1955.19|1964.72|1956.02|1963.83|1955.13|36
1626593490000|2021-07-18 07:31:30|1963.91|1955.21|1963.88|1955.18|1964.11|1955.41|1963.78|1955.08|27
1626593500000|2021-07-18 07:31:40|1963.86|1955.16|1963.73|1955.03|1963.86|1955.16|1963.72|1955.02|17
1626593510000|2021-07-18 07:31:50|1963.74|1955.04|1963.58|1954.88|1963.82|1955.12|1963.48|1954.78|22
1626593520000|2021-07-18 07:32:00|1963.63|1954.93|1963.45|1954.75|1963.63|1954.93|1963.35|1954.65|30
1626593530000|2021-07-18 07:32:10|1963.44|1954.74|1963.63|1954.93|1963.81|1955.11|1963.44|1954.74|27
1626593540000|2021-07-18 07:32:20|1963.6|1954.9|1963.79|1955.09|1963.84|1955.14|1963.6|1954.9|22
1626593550000|2021-07-18 07:32:30|1963.86|1955.16|1963.76|1955.06|1963.86|1955.16|1963.62|1954.92|21
1626593560000|2021-07-18 07:32:40|1963.81|1955.11|1964.07|1955.37|1964.07|1955.37|1963.81|1955.11|17
1626593570000|2021-07-18 07:32:50|1964.11|1955.41|1963.5|1954.8|1964.39|1955.69|1963.5|1954.8|31
1626593580000|2021-07-18 07:33:00|1963.49|1954.79|1963.98|1955.28|1964.06|1955.36|1963.49|1954.79|30
1626593590000|2021-07-18 07:33:10|1963.93|1955.23|1963.94|1955.24|1964.01|1955.31|1963.93|1955.23|21
1626593600000|2021-07-18 07:33:20|1963.91|1955.21|1964.02|1955.32|1964.21|1955.51|1963.86|1955.16|32
1626593610000|2021-07-18 07:33:30|1964.16|1955.46|1964.2|1955.5|1964.24|1955.54|1964.08|1955.38|21
1626593620000|2021-07-18 07:33:40|1964.22|1955.52|1963.68|1954.98|1964.22|1955.52|1963.53|1954.83|24
1626593630000|2021-07-18 07:33:50|1963.75|1955.05|1963.47|1954.77|1963.8|1955.1|1963.47|1954.77|21
1626593640000|2021-07-18 07:34:00|1963.44|1954.74|1962.95|1954.25|1963.44|1954.74|1962.86|1954.16|26
1626593650000|2021-07-18 07:34:10|1962.96|1954.26|1962.34|1953.64|1963.06|1954.36|1962.34|1953.64|24
1626593660000|2021-07-18 07:34:20|1962.31|1953.61|1961.91|1953.21|1962.31|1953.61|1961.89|1953.19|26
1626593670000|2021-07-18 07:34:30|1961.84|1953.14|1963.01|1954.31|1963.04|1954.34|1961.84|1953.14|25
1626593680000|2021-07-18 07:34:40|1962.99|1954.29|1963.06|1954.36|1963.06|1954.36|1962.99|1954.29|15
1626593690000|2021-07-18 07:34:50|1963.13|1954.43|1964.05|1955.35|1964.05|1955.35|1963.05|1954.35|31
1626593700000|2021-07-18 07:35:00|1963.91|1955.21|1963.46|1954.76|1963.91|1955.21|1962.93|1954.23|36
1626593710000|2021-07-18 07:35:10|1963.49|1954.79|1963.51|1954.81|1963.65|1954.95|1963.39|1954.69|22
1626593720000|2021-07-18 07:35:20|1963.52|1954.82|1963.22|1954.52|1963.59|1954.89|1963.21|1954.51|24
1626593730000|2021-07-18 07:35:30|1963.2|1954.5|1963.05|1954.35|1963.2|1954.5|1963.05|1954.35|9
1626593740000|2021-07-18 07:35:40|1962.97|1954.27|1963.09|1954.39|1963.14|1954.44|1962.84|1954.14|26
1626593750000|2021-07-18 07:35:50|1963.11|1954.41|1962.97|1954.27|1963.11|1954.41|1962.92|1954.22|29
1626593760000|2021-07-18 07:36:00|1963.01|1954.31|1962.94|1954.24|1963.01|1954.31|1962.94|1954.24|16
1626593770000|2021-07-18 07:36:10|1962.95|1954.25|1962.4|1953.7|1962.96|1954.26|1962.34|1953.64|27
1626593780000|2021-07-18 07:36:20|1962.41|1953.71|1962.49|1953.79|1962.66|1953.96|1962.39|1953.69|24
1626593790000|2021-07-18 07:36:30|1962.45|1953.75|1962.15|1953.45|1962.45|1953.75|1962.15|1953.45|25
1626593800000|2021-07-18 07:36:40|1962.17|1953.47|1962.14|1953.44|1962.18|1953.48|1962.14|1953.44|14
1626593810000|2021-07-18 07:36:50|1962.16|1953.46|1962.01|1953.31|1962.16|1953.46|1961.74|1953.04|18
1626593820000|2021-07-18 07:37:00|1962.05|1953.35|1961.55|1952.85|1962.05|1953.35|1961.55|1952.85|22
1626593830000|2021-07-18 07:37:10|1961.48|1952.78|1961.05|1952.35|1961.48|1952.78|1961.03|1952.33|15
1626593840000|2021-07-18 07:37:20|1961.04|1952.34|1960.58|1951.88|1961.04|1952.34|1960.46|1951.76|28
1626593850000|2021-07-18 07:37:30|1960.61|1951.91|1960.35|1951.65|1960.63|1951.93|1960.32|1951.62|25
1626593860000|2021-07-18 07:37:40|1960.37|1951.67|1960.3|1951.6|1960.4|1951.7|1960.3|1951.6|25
1626593870000|2021-07-18 07:37:50|1960.31|1951.61|1960.43|1951.73|1960.63|1951.93|1960.29|1951.59|27
1626593880000|2021-07-18 07:38:00|1960.42|1951.72|1960.29|1951.59|1960.45|1951.75|1960.29|1951.59|21
1626593890000|2021-07-18 07:38:10|1960.3|1951.6|1960.36|1951.66|1960.37|1951.67|1960.3|1951.6|12
1626593900000|2021-07-18 07:38:20|1960.35|1951.65|1960.39|1951.69|1960.42|1951.72|1960.34|1951.64|20
1626593910000|2021-07-18 07:38:30|1960.4|1951.7|1960.34|1951.64|1960.41|1951.71|1960.3|1951.6|16
1626593920000|2021-07-18 07:38:40|1960.33|1951.63|1960.32|1951.62|1960.35|1951.65|1960.31|1951.61|16
1626593930000|2021-07-18 07:38:50|1960.34|1951.64|1960.17|1951.47|1960.36|1951.66|1960.16|1951.46|19
1626593940000|2021-07-18 07:39:00|1960.19|1951.49|1960.14|1951.44|1960.19|1951.49|1960.11|1951.41|9
1626593950000|2021-07-18 07:39:10|1960.12|1951.42|1960.13|1951.43|1960.15|1951.45|1959.96|1951.26|11
1626593960000|2021-07-18 07:39:20|1960.15|1951.45|1960.25|1951.55|1960.25|1951.55|1960.13|1951.43|6
1626593970000|2021-07-18 07:39:30|1960.35|1951.65|1960.19|1951.49|1960.35|1951.65|1960.18|1951.48|17
1626593980000|2021-07-18 07:39:40|1960.17|1951.47|1960.11|1951.41|1960.21|1951.51|1960.11|1951.41|9
1626593990000|2021-07-18 07:39:50|1960.12|1951.42|1960.1|1951.4|1960.12|1951.42|1960.09|1951.39|4
1626594000000|2021-07-18 07:40:00|1960.09|1951.39|1960.1|1951.4|1960.11|1951.41|1960.08|1951.38|12
1626594010000|2021-07-18 07:40:10|1960.08|1951.38|1959.93|1951.23|1960.1|1951.4|1959.9|1951.2|17
1626594020000|2021-07-18 07:40:20|1959.92|1951.22|1960|1951.3|1960.29|1951.59|1959.92|1951.22|24
1626594030000|2021-07-18 07:40:30|1960.01|1951.31|1961.06|1952.36|1961.09|1952.39|1960.01|1951.31|23
1626594040000|2021-07-18 07:40:40|1961.07|1952.37|1961.16|1952.46|1961.33|1952.63|1961.05|1952.35|29
1626594050000|2021-07-18 07:40:50|1961.15|1952.45|1961.08|1952.38|1961.15|1952.45|1960.98|1952.28|34
1626594060000|2021-07-18 07:41:00|1961.05|1952.35|1961.09|1952.39|1961.09|1952.39|1960.92|1952.22|27
1626594070000|2021-07-18 07:41:10|1961.1|1952.4|1961.05|1952.35|1961.1|1952.4|1960.96|1952.26|28
1626594080000|2021-07-18 07:41:20|1961.04|1952.34|1961.18|1952.48|1961.18|1952.48|1960.97|1952.27|29
1626594090000|2021-07-18 07:41:30|1961.13|1952.43|1961.12|1952.42|1961.2|1952.5|1961.04|1952.34|28
1626594100000|2021-07-18 07:41:40|1961.13|1952.43|1960.6|1951.9|1961.21|1952.51|1960.54|1951.84|22
1626594110000|2021-07-18 07:41:50|1960.66|1951.96|1960.69|1951.99|1960.81|1952.11|1960.65|1951.95|30
1626594120000|2021-07-18 07:42:00|1960.71|1952.01|1960.71|1952.01|1960.72|1952.02|1960.68|1951.98|18
1626594130000|2021-07-18 07:42:10|1960.7|1952|1960.75|1952.05|1960.76|1952.06|1960.66|1951.96|26
1626594140000|2021-07-18 07:42:20|1960.74|1952.04|1960.26|1951.56|1960.81|1952.11|1960.08|1951.38|21
1626594150000|2021-07-18 07:42:30|1960.33|1951.63|1959.97|1951.27|1960.33|1951.63|1959.93|1951.23|23
1626594160000|2021-07-18 07:42:40|1959.99|1951.29|1959.09|1950.39|1959.99|1951.29|1959.08|1950.38|35
1626594170000|2021-07-18 07:42:50|1959.06|1950.36|1958.5|1949.8|1959.06|1950.36|1958.5|1949.8|18
1626594180000|2021-07-18 07:43:00|1958.51|1949.81|1959.12|1950.42|1959.44|1950.74|1958.5|1949.8|28
1626594190000|2021-07-18 07:43:10|1959.13|1950.43|1959.88|1951.18|1959.88|1951.18|1959.05|1950.35|34
1626594200000|2021-07-18 07:43:20|1959.89|1951.19|1960.03|1951.33|1960.07|1951.37|1959.8|1951.1|24
1626594210000|2021-07-18 07:43:30|1960.02|1951.32|1959.95|1951.25|1960.1|1951.4|1959.94|1951.24|21
1626594220000|2021-07-18 07:43:40|1959.97|1951.27|1961.66|1952.96|1961.66|1952.96|1959.97|1951.27|28
1626594230000|2021-07-18 07:43:50|1961.58|1952.88|1961.79|1953.09|1961.91|1953.21|1961.58|1952.88|26
1626594240000|2021-07-18 07:44:00|1961.8|1953.1|1962.36|1953.66|1962.36|1953.66|1961.77|1953.07|33
1626594250000|2021-07-18 07:44:10|1962.39|1953.69|1962.03|1953.33|1962.49|1953.79|1961.98|1953.28|32
1626594260000|2021-07-18 07:44:20|1962.01|1953.31|1962.17|1953.47|1962.24|1953.54|1962.01|1953.31|30
1626594270000|2021-07-18 07:44:30|1962.16|1953.46|1962.23|1953.53|1962.23|1953.53|1962.16|1953.46|9
1626594280000|2021-07-18 07:44:40|1962.24|1953.54|1961.78|1953.08|1962.26|1953.56|1961.63|1952.93|27
1626594290000|2021-07-18 07:44:50|1961.77|1953.07|1961.45|1952.75|1961.8|1953.1|1961.45|1952.75|32
1626594300000|2021-07-18 07:45:00|1961.49|1952.79|1960.86|1952.16|1961.5|1952.8|1960.86|1952.16|23
1626594310000|2021-07-18 07:45:10|1960.7|1952|1960.53|1951.83|1960.77|1952.07|1960.51|1951.81|18
1626594320000|2021-07-18 07:45:20|1960.56|1951.86|1960.41|1951.71|1960.56|1951.86|1960.41|1951.71|7
1626594330000|2021-07-18 07:45:30|1960.34|1951.64|1960.02|1951.32|1960.37|1951.67|1959.28|1950.58|33
1626594340000|2021-07-18 07:45:40|1959.99|1951.29|1960.86|1952.16|1960.97|1952.27|1959.99|1951.29|22
1626594350000|2021-07-18 07:45:50|1960.81|1952.11|1961.3|1952.6|1961.3|1952.6|1960.76|1952.06|31
1626594360000|2021-07-18 07:46:00|1961.32|1952.62|1960.88|1952.18|1961.54|1952.84|1960.82|1952.12|31
1626594370000|2021-07-18 07:46:10|1960.86|1952.16|1960.62|1951.92|1960.89|1952.19|1960.62|1951.92|26
1626594380000|2021-07-18 07:46:20|1960.63|1951.93|1960.69|1951.99|1960.72|1952.02|1960.63|1951.93|20
1626594390000|2021-07-18 07:46:30|1960.68|1951.98|1960.54|1951.84|1960.71|1952.01|1960.54|1951.84|17
1626594400000|2021-07-18 07:46:40|1960.56|1951.86|1959.86|1951.16|1960.64|1951.94|1959.77|1951.07|33
1626594410000|2021-07-18 07:46:50|1959.9|1951.2|1960.4|1951.7|1960.5|1951.8|1959.77|1951.07|30
1626594420000|2021-07-18 07:47:00|1960.39|1951.69|1960.48|1951.78|1960.59|1951.89|1960.39|1951.69|19
1626594430000|2021-07-18 07:47:10|1960.46|1951.76|1960.39|1951.69|1960.47|1951.77|1960.39|1951.69|18
1626594440000|2021-07-18 07:47:20|1960.38|1951.68|1960.97|1952.27|1960.98|1952.28|1960.38|1951.68|24
1626594450000|2021-07-18 07:47:30|1960.95|1952.25|1961.97|1953.27|1962.03|1953.33|1960.79|1952.09|28
1626594460000|2021-07-18 07:47:40|1962.29|1953.59|1962.3|1953.6|1962.39|1953.69|1962.22|1953.52|28
1626594470000|2021-07-18 07:47:50|1962.29|1953.59|1962.27|1953.57|1962.32|1953.62|1962.22|1953.52|13
1626594480000|2021-07-18 07:48:00|1962.28|1953.58|1962.26|1953.56|1962.36|1953.66|1962.25|1953.55|20
1626594490000|2021-07-18 07:48:10|1962.27|1953.57|1964.08|1955.38|1964.1|1955.4|1962.25|1953.55|32
1626594500000|2021-07-18 07:48:20|1964.09|1955.39|1963.97|1955.27|1964.1|1955.4|1963.97|1955.27|22
1626594510000|2021-07-18 07:48:30|1963.91|1955.21|1965.38|1956.68|1965.41|1956.71|1963.53|1954.83|31
1626594520000|2021-07-18 07:48:40|1965.45|1956.75|1965.27|1956.57|1965.64|1956.94|1965.27|1956.57|33
1626594530000|2021-07-18 07:48:50|1965.3|1956.6|1965.86|1957.16|1965.95|1957.25|1965.3|1956.6|38
1626594540000|2021-07-18 07:49:00|1966.02|1957.32|1967.7|1959|1967.7|1959|1966.02|1957.32|33
1626594550000|2021-07-18 07:49:10|1967.86|1959.16|1970.38|1961.68|1970.38|1961.68|1967.8|1959.1|38
1626594560000|2021-07-18 07:49:20|1970.48|1961.78|1970.91|1962.21|1973.29|1964.59|1970.48|1961.78|39
1626594570000|2021-07-18 07:49:30|1970.77|1962.07|1968.6|1959.9|1970.77|1962.07|1968.4|1959.7|32
1626594580000|2021-07-18 07:49:40|1968.72|1960.02|1969.06|1960.36|1969.1|1960.4|1967.21|1958.51|37
1626594590000|2021-07-18 07:49:50|1968.94|1960.24|1967.43|1958.73|1969|1960.3|1967.43|1958.73|32
1626594600000|2021-07-18 07:50:00|1967.45|1958.75|1966.06|1957.36|1967.85|1959.15|1966.06|1957.36|34
1626594610000|2021-07-18 07:50:10|1966.05|1957.35|1964.88|1956.18|1966.11|1957.41|1964.88|1956.18|30
1626594620000|2021-07-18 07:50:20|1964.91|1956.21|1965.06|1956.36|1965.43|1956.73|1964.91|1956.21|27
1626594630000|2021-07-18 07:50:30|1965.09|1956.39|1965.39|1956.69|1965.49|1956.79|1964.7|1956|30
1626594640000|2021-07-18 07:50:40|1965.5|1956.8|1964.88|1956.18|1965.51|1956.81|1964.83|1956.13|24
1626594650000|2021-07-18 07:50:50|1964.9|1956.2|1965.72|1957.02|1965.72|1957.02|1964.81|1956.11|27
1626594660000|2021-07-18 07:51:00|1965.76|1957.06|1964.88|1956.18|1966.12|1957.42|1964.88|1956.18|25
1626594670000|2021-07-18 07:51:10|1964.8|1956.1|1965.02|1956.32|1965.02|1956.32|1964.71|1956.01|23
1626594680000|2021-07-18 07:51:20|1965.09|1956.39|1964.3|1955.6|1965.26|1956.56|1964.3|1955.6|26
1626594690000|2021-07-18 07:51:30|1964.27|1955.57|1964.15|1955.45|1964.33|1955.63|1963.94|1955.24|29
1626594700000|2021-07-18 07:51:40|1964.14|1955.44|1964.27|1955.57|1964.31|1955.61|1964.06|1955.36|15
1626594710000|2021-07-18 07:51:50|1964.33|1955.63|1964.28|1955.58|1964.37|1955.67|1964.21|1955.51|22
1626594720000|2021-07-18 07:52:00|1964.25|1955.55|1965.32|1956.62|1965.8|1957.1|1964.25|1955.55|33
1626594730000|2021-07-18 07:52:10|1965.28|1956.58|1965.52|1956.82|1965.52|1956.82|1964.75|1956.05|37
1626594740000|2021-07-18 07:52:20|1965.45|1956.75|1964.75|1956.05|1965.6|1956.9|1964.75|1956.05|25
1626594750000|2021-07-18 07:52:30|1964.74|1956.04|1964.77|1956.07|1964.82|1956.12|1964.61|1955.91|30
1626594760000|2021-07-18 07:52:40|1964.75|1956.05|1964.71|1956.01|1964.76|1956.06|1964.5|1955.8|37
1626594770000|2021-07-18 07:52:50|1964.72|1956.02|1964.83|1956.13|1964.92|1956.22|1964.72|1956.02|28
1626594780000|2021-07-18 07:53:00|1964.88|1956.18|1964.68|1955.98|1964.91|1956.21|1964.55|1955.85|26
1626594790000|2021-07-18 07:53:10|1964.7|1956|1965.09|1956.39|1965.1|1956.4|1964.68|1955.98|31
1626594800000|2021-07-18 07:53:20|1965.08|1956.38|1965.73|1957.03|1965.81|1957.11|1965.07|1956.37|37
1626594810000|2021-07-18 07:53:30|1965.74|1957.04|1965.71|1957.01|1965.76|1957.06|1965.37|1956.67|32
1626594820000|2021-07-18 07:53:40|1965.68|1956.98|1965.79|1957.09|1965.79|1957.09|1965.64|1956.94|30
1626594830000|2021-07-18 07:53:50|1965.78|1957.08|1965.55|1956.85|1965.84|1957.14|1965.5|1956.8|22
1626594840000|2021-07-18 07:54:00|1965.56|1956.86|1966.34|1957.64|1966.38|1957.68|1965.56|1956.86|28
1626594850000|2021-07-18 07:54:10|1966.54|1957.84|1965.65|1956.95|1967.07|1958.37|1965.34|1956.64|38
1626594860000|2021-07-18 07:54:20|1965.61|1956.91|1965.51|1956.81|1965.85|1957.15|1965.42|1956.72|35
1626594870000|2021-07-18 07:54:30|1965.5|1956.8|1964.55|1955.85|1965.53|1956.83|1964.5|1955.8|27
1626594880000|2021-07-18 07:54:40|1964.58|1955.88|1963.09|1954.39|1964.58|1955.88|1962.18|1953.48|33
1626594890000|2021-07-18 07:54:50|1963.08|1954.38|1963.02|1954.32|1963.17|1954.47|1962.84|1954.14|34
1626594900000|2021-07-18 07:55:00|1962.8|1954.1|1962.28|1953.58|1962.8|1954.1|1962.28|1953.58|31
1626594910000|2021-07-18 07:55:10|1962.14|1953.44|1961.51|1952.81|1962.14|1953.44|1961.51|1952.81|24
1626594920000|2021-07-18 07:55:20|1961.61|1952.91|1962.11|1953.41|1962.11|1953.41|1961.61|1952.91|26
1626594930000|2021-07-18 07:55:30|1962.1|1953.4|1962.63|1953.93|1962.63|1953.93|1962.02|1953.32|24
1626594940000|2021-07-18 07:55:40|1962.83|1954.13|1961.91|1953.21|1962.99|1954.29|1961.91|1953.21|30
1626594950000|2021-07-18 07:55:50|1961.9|1953.2|1961.83|1953.13|1962.06|1953.36|1961.7|1953|34
1626594960000|2021-07-18 07:56:00|1961.86|1953.16|1961.13|1952.43|1961.91|1953.21|1961.12|1952.42|35
1626594970000|2021-07-18 07:56:10|1961.14|1952.44|1960.9|1952.2|1961.15|1952.45|1960.89|1952.19|30
1626594980000|2021-07-18 07:56:20|1960.87|1952.17|1959.81|1951.11|1960.91|1952.21|1959.59|1950.89|32
1626594990000|2021-07-18 07:56:30|1959.87|1951.17|1958.5|1949.8|1959.87|1951.17|1958.5|1949.8|32
1626595000000|2021-07-18 07:56:40|1958.49|1949.79|1960.63|1951.93|1960.63|1951.93|1958.49|1949.79|36
1626595010000|2021-07-18 07:56:50|1960.65|1951.95|1960.44|1951.74|1960.65|1951.95|1959.94|1951.24|33
1626595020000|2021-07-18 07:57:00|1960.42|1951.72|1960.39|1951.69|1960.57|1951.87|1960.36|1951.66|30
1626595030000|2021-07-18 07:57:10|1960.37|1951.67|1959.88|1951.18|1960.37|1951.67|1959.78|1951.08|33
1626595040000|2021-07-18 07:57:20|1959.98|1951.28|1959.64|1950.94|1960.2|1951.5|1959.58|1950.88|36
1626595050000|2021-07-18 07:57:30|1959.65|1950.95|1960.35|1951.65|1960.39|1951.69|1959.61|1950.91|30
1626595060000|2021-07-18 07:57:40|1960.34|1951.64|1960.28|1951.58|1960.34|1951.64|1960.04|1951.34|27
1626595070000|2021-07-18 07:57:50|1960.3|1951.6|1960.1|1951.4|1960.3|1951.6|1960.06|1951.36|30
1626595080000|2021-07-18 07:58:00|1960.08|1951.38|1960.94|1952.24|1960.94|1952.24|1960.07|1951.37|29
1626595090000|2021-07-18 07:58:10|1960.91|1952.21|1962.81|1954.11|1962.9|1954.2|1960.89|1952.19|38
1626595100000|2021-07-18 07:58:20|1962.86|1954.16|1963.05|1954.35|1963.32|1954.62|1962.3|1953.6|36
1626595110000|2021-07-18 07:58:30|1963.06|1954.36|1962.78|1954.08|1963.2|1954.5|1962.72|1954.02|33
1626595120000|2021-07-18 07:58:40|1962.79|1954.09|1963.07|1954.37|1963.23|1954.53|1962.69|1953.99|31
1626595130000|2021-07-18 07:58:50|1963.1|1954.4|1963.06|1954.36|1963.24|1954.54|1963.03|1954.33|22
1626595140000|2021-07-18 07:59:00|1963.05|1954.35|1962.63|1953.93|1963.1|1954.4|1962.57|1953.87|24
1626595150000|2021-07-18 07:59:10|1962.66|1953.96|1962.19|1953.49|1962.73|1954.03|1962.19|1953.49|29
1626595160000|2021-07-18 07:59:20|1962.25|1953.55|1962.86|1954.16|1962.89|1954.19|1962.15|1953.45|30
1626595170000|2021-07-18 07:59:30|1962.96|1954.26|1963.54|1954.84|1963.54|1954.84|1962.9|1954.2|27
1626595180000|2021-07-18 07:59:40|1963.56|1954.86|1963.56|1954.86|1963.64|1954.94|1963.45|1954.75|31
1626595190000|2021-07-18 07:59:50|1963.58|1954.88|1963.26|1954.56|1963.65|1954.95|1963.22|1954.52|31
1626595200000|2021-07-18 08:00:00|1963.28|1954.58|1963.31|1954.61|1963.52|1954.82|1963.26|1954.56|29
1626595210000|2021-07-18 08:00:10|1963.32|1954.62|1962.55|1953.85|1963.35|1954.65|1962.54|1953.84|30
1626595220000|2021-07-18 08:00:20|1962.56|1953.86|1962.08|1953.38|1962.62|1953.92|1962|1953.3|31
1626595230000|2021-07-18 08:00:30|1962.09|1953.39|1962.36|1953.66|1962.41|1953.71|1962.01|1953.31|34
1626595240000|2021-07-18 08:00:40|1962.38|1953.68|1963.61|1954.91|1963.63|1954.93|1962.34|1953.64|32
1626595250000|2021-07-18 08:00:50|1963.6|1954.9|1963.68|1954.98|1963.68|1954.98|1963.56|1954.86|27
1626595260000|2021-07-18 08:01:00|1963.63|1954.93|1963.62|1954.92|1963.69|1954.99|1963.54|1954.84|28
1626595270000|2021-07-18 08:01:10|1963.61|1954.91|1963.34|1954.64|1963.62|1954.92|1963.33|1954.63|26
1626595280000|2021-07-18 08:01:20|1963.35|1954.65|1963.3|1954.6|1963.4|1954.7|1963.3|1954.6|29
1626595290000|2021-07-18 08:01:30|1963.25|1954.55|1964.03|1955.33|1964.08|1955.38|1963.23|1954.53|25
1626595300000|2021-07-18 08:01:40|1964.08|1955.38|1963.77|1955.07|1964.17|1955.47|1963.77|1955.07|26
1626595310000|2021-07-18 08:01:50|1963.73|1955.03|1964.16|1955.46|1964.3|1955.6|1963.17|1954.47|30
1626595320000|2021-07-18 08:02:00|1964.17|1955.47|1963.65|1954.95|1964.17|1955.47|1963.35|1954.65|34
1626595330000|2021-07-18 08:02:10|1963.61|1954.91|1962.74|1954.04|1963.65|1954.95|1962.72|1954.02|32
1626595340000|2021-07-18 08:02:20|1962.7|1954|1966.04|1957.34|1966.34|1957.64|1962.7|1954|36
1626595350000|2021-07-18 08:02:30|1966.03|1957.33|1965.94|1957.24|1966.07|1957.37|1965.16|1956.46|34
1626595360000|2021-07-18 08:02:40|1965.99|1957.29|1966.34|1957.64|1966.41|1957.71|1965.87|1957.17|33
1626595370000|2021-07-18 08:02:50|1966.33|1957.63|1966.19|1957.49|1966.39|1957.69|1965.87|1957.17|31
1626595380000|2021-07-18 08:03:00|1966.23|1957.53|1965.58|1956.88|1966.23|1957.53|1965.58|1956.88|31
1626595390000|2021-07-18 08:03:10|1965.68|1956.98|1965.55|1956.85|1965.9|1957.2|1965.55|1956.85|31
1626595400000|2021-07-18 08:03:20|1965.54|1956.84|1966.59|1957.89|1966.65|1957.95|1965.46|1956.76|27
1626595410000|2021-07-18 08:03:30|1966.61|1957.91|1967.19|1958.49|1967.19|1958.49|1966.61|1957.91|30
1626595420000|2021-07-18 08:03:40|1967.21|1958.51|1968.53|1959.83|1968.54|1959.84|1967.18|1958.48|24
1626595430000|2021-07-18 08:03:50|1968.96|1960.26|1969.44|1960.74|1969.44|1960.74|1968.85|1960.15|22
1626595440000|2021-07-18 08:04:00|1969.46|1960.76|1969.37|1960.67|1969.48|1960.78|1969.04|1960.34|27
1626595450000|2021-07-18 08:04:10|1969.39|1960.69|1969.4|1960.7|1969.51|1960.81|1969.34|1960.64|30
1626595460000|2021-07-18 08:04:20|1969.41|1960.71|1969.9|1961.2|1969.9|1961.2|1969.41|1960.71|26
1626595470000|2021-07-18 08:04:30|1969.91|1961.21|1970.56|1961.86|1970.56|1961.86|1969.91|1961.21|33
1626595480000|2021-07-18 08:04:40|1970.57|1961.87|1970.51|1961.81|1970.58|1961.88|1970.3|1961.6|25
1626595490000|2021-07-18 08:04:50|1970.53|1961.83|1970.65|1961.95|1970.69|1961.99|1970.24|1961.54|31
1626595500000|2021-07-18 08:05:00|1970.64|1961.94|1970.23|1961.53|1970.65|1961.95|1970.23|1961.53|32
1626595510000|2021-07-18 08:05:10|1970.3|1961.6|1970.74|1962.04|1970.75|1962.05|1970.3|1961.6|17
1626595520000|2021-07-18 08:05:20|1970.75|1962.05|1970.61|1961.91|1970.75|1962.05|1970.59|1961.89|18
1626595530000|2021-07-18 08:05:30|1970.65|1961.95|1970.28|1961.58|1970.65|1961.95|1970.28|1961.58|33
1626595540000|2021-07-18 08:05:40|1970.3|1961.6|1970.5|1961.8|1970.63|1961.93|1970.3|1961.6|23
1626595550000|2021-07-18 08:05:50|1970.37|1961.67|1969.48|1960.78|1970.37|1961.67|1969.48|1960.78|19
1626595560000|2021-07-18 08:06:00|1969.45|1960.75|1969.99|1961.29|1970.05|1961.35|1969.42|1960.72|28
1626595570000|2021-07-18 08:06:10|1969.98|1961.28|1970.53|1961.83|1970.67|1961.97|1969.95|1961.25|31
1626595580000|2021-07-18 08:06:20|1970.55|1961.85|1971.04|1962.34|1971.04|1962.34|1970.22|1961.52|29
1626595590000|2021-07-18 08:06:30|1970.89|1962.19|1970.75|1962.05|1971.07|1962.37|1970.7|1962|33
1626595600000|2021-07-18 08:06:40|1970.8|1962.1|1970.97|1962.27|1971.12|1962.42|1970.77|1962.07|33
1626595610000|2021-07-18 08:06:50|1971.02|1962.32|1970.85|1962.15|1971.24|1962.54|1970.76|1962.06|25
1626595620000|2021-07-18 08:07:00|1970.83|1962.13|1970.19|1961.49|1970.85|1962.15|1970.19|1961.49|26
1626595630000|2021-07-18 08:07:10|1970.18|1961.48|1969.05|1960.35|1970.18|1961.48|1969.04|1960.34|35
1626595640000|2021-07-18 08:07:20|1969.06|1960.36|1968.01|1959.31|1969.06|1960.36|1967.96|1959.26|28
1626595650000|2021-07-18 08:07:30|1968.02|1959.32|1967.03|1958.33|1968.02|1959.32|1967.01|1958.31|33
1626595660000|2021-07-18 08:07:40|1967.02|1958.32|1967.74|1959.04|1967.77|1959.07|1966.76|1958.06|31
1626595670000|2021-07-18 08:07:50|1967.73|1959.03|1968.06|1959.36|1968.06|1959.36|1967.69|1958.99|27
1626595680000|2021-07-18 08:08:00|1968.03|1959.33|1968.3|1959.6|1968.3|1959.6|1968.03|1959.33|24
1626595690000|2021-07-18 08:08:10|1968.33|1959.63|1969.08|1960.38|1969.18|1960.48|1968.32|1959.62|34
1626595700000|2021-07-18 08:08:20|1968.99|1960.29|1969.02|1960.32|1969.02|1960.32|1968.87|1960.17|32
1626595710000|2021-07-18 08:08:30|1969.03|1960.33|1969.11|1960.41|1969.11|1960.41|1969.01|1960.31|13
1626595720000|2021-07-18 08:08:40|1969.07|1960.37|1970.07|1961.37|1970.24|1961.54|1969.02|1960.32|30
1626595730000|2021-07-18 08:08:50|1970.01|1961.31|1969.41|1960.71|1970.47|1961.77|1969.41|1960.71|39
1626595740000|2021-07-18 08:09:00|1969.27|1960.57|1969.14|1960.44|1969.27|1960.57|1969.06|1960.36|25
1626595750000|2021-07-18 08:09:10|1969.17|1960.47|1968.8|1960.1|1969.26|1960.56|1968.8|1960.1|26
1626595760000|2021-07-18 08:09:20|1968.72|1960.02|1968.72|1960.02|1968.77|1960.07|1968.42|1959.72|29
1626595770000|2021-07-18 08:09:30|1968.7|1960|1969.32|1960.62|1969.43|1960.73|1968.39|1959.69|33
1626595780000|2021-07-18 08:09:40|1969.31|1960.61|1969.3|1960.6|1969.32|1960.62|1969.13|1960.43|25
1626595790000|2021-07-18 08:09:50|1969.37|1960.67|1969.96|1961.26|1970.02|1961.32|1969.37|1960.67|30
1626595800000|2021-07-18 08:10:00|1969.97|1961.27|1969.58|1960.88|1970.07|1961.37|1969.56|1960.86|30
1626595810000|2021-07-18 08:10:10|1969.63|1960.93|1969.61|1960.91|1969.77|1961.07|1969.49|1960.79|27
1626595820000|2021-07-18 08:10:20|1969.6|1960.9|1969.51|1960.81|1969.69|1960.99|1969.51|1960.81|23
1626595830000|2021-07-18 08:10:30|1969.47|1960.77|1969.46|1960.76|1969.49|1960.79|1969.41|1960.71|12
1626595840000|2021-07-18 08:10:40|1969.45|1960.75|1970.18|1961.48|1970.2|1961.5|1969.42|1960.72|24
1626595850000|2021-07-18 08:10:50|1969.95|1961.25|1970.23|1961.53|1970.23|1961.53|1969.89|1961.19|26
1626595860000|2021-07-18 08:11:00|1970.24|1961.54|1970.74|1962.04|1971.65|1962.95|1970.24|1961.54|34
1626595870000|2021-07-18 08:11:10|1970.73|1962.03|1970.58|1961.88|1971.09|1962.39|1970.58|1961.88|34
1626595880000|2021-07-18 08:11:20|1970.57|1961.87|1970.11|1961.41|1970.69|1961.99|1970.01|1961.31|28
1626595890000|2021-07-18 08:11:30|1970.05|1961.35|1969.88|1961.18|1970.13|1961.43|1969.88|1961.18|25
1626595900000|2021-07-18 08:11:40|1969.9|1961.2|1969.57|1960.87|1969.96|1961.26|1969.57|1960.87|28
1626595910000|2021-07-18 08:11:50|1969.61|1960.91|1969.69|1960.99|1969.78|1961.08|1969.61|1960.91|26
1626595920000|2021-07-18 08:12:00|1969.71|1961.01|1969.68|1960.98|1969.74|1961.04|1969.64|1960.94|24
1626595930000|2021-07-18 08:12:10|1969.66|1960.96|1969.68|1960.98|1969.73|1961.03|1969.66|1960.96|21
1626595940000|2021-07-18 08:12:20|1969.69|1960.99|1969.63|1960.93|1969.72|1961.02|1969.63|1960.93|23
1626595950000|2021-07-18 08:12:30|1969.64|1960.94|1969.35|1960.65|1969.64|1960.94|1969.35|1960.65|15
1626595960000|2021-07-18 08:12:40|1969.31|1960.61|1969.35|1960.65|1969.37|1960.67|1969.31|1960.61|18
1626595970000|2021-07-18 08:12:50|1969.32|1960.62|1969.48|1960.78|1969.55|1960.85|1969.28|1960.58|20
1626595980000|2021-07-18 08:13:00|1969.51|1960.81|1969.51|1960.81|1970.15|1961.45|1969.39|1960.69|29
1626595990000|2021-07-18 08:13:10|1969.5|1960.8|1969.46|1960.76|1969.57|1960.87|1969.44|1960.74|15
1626596000000|2021-07-18 08:13:20|1969.47|1960.77|1969.82|1961.12|1969.82|1961.12|1969.46|1960.76|30
1626596010000|2021-07-18 08:13:30|1969.8|1961.1|1970.32|1961.62|1970.45|1961.75|1969.8|1961.1|33
1626596020000|2021-07-18 08:13:40|1970.34|1961.64|1970.37|1961.67|1970.37|1961.67|1969.75|1961.05|31
1626596030000|2021-07-18 08:13:50|1970.41|1961.71|1969.96|1961.26|1970.41|1961.71|1969.96|1961.26|34
1626596040000|2021-07-18 08:14:00|1969.94|1961.24|1969.54|1960.84|1969.94|1961.24|1969.43|1960.73|34
1626596050000|2021-07-18 08:14:10|1969.57|1960.87|1969.83|1961.13|1969.88|1961.18|1969.55|1960.85|23
1626596060000|2021-07-18 08:14:20|1969.8|1961.1|1970.63|1961.93|1970.63|1961.93|1969.8|1961.1|31
1626596070000|2021-07-18 08:14:30|1970.69|1961.99|1971.18|1962.48|1971.19|1962.49|1970.69|1961.99|29
1626596080000|2021-07-18 08:14:40|1971.2|1962.5|1970.7|1962|1971.29|1962.59|1970.7|1962|23
1626596090000|2021-07-18 08:14:50|1970.69|1961.99|1970.65|1961.95|1971.07|1962.37|1970.38|1961.68|34
1626596100000|2021-07-18 08:15:00|1970.61|1961.91|1970.21|1961.51|1970.66|1961.96|1970.18|1961.48|24
1626596110000|2021-07-18 08:15:10|1970.19|1961.49|1970.13|1961.43|1970.47|1961.77|1970.08|1961.38|20
1626596120000|2021-07-18 08:15:20|1970.1|1961.4|1970|1961.3|1970.12|1961.42|1969.96|1961.26|17
1626596130000|2021-07-18 08:15:30|1970.03|1961.33|1969.88|1961.18|1970.03|1961.33|1969.88|1961.18|13
1626596140000|2021-07-18 08:15:40|1969.8|1961.1|1969.73|1961.03|1969.86|1961.16|1969.73|1961.03|17
1626596150000|2021-07-18 08:15:50|1969.71|1961.01|1969.65|1960.95|1969.72|1961.02|1969.64|1960.94|12
1626596160000|2021-07-18 08:16:00|1969.64|1960.94|1969.56|1960.86|1969.64|1960.94|1969.55|1960.85|17
1626596170000|2021-07-18 08:16:10|1969.57|1960.87|1968.93|1960.23|1969.57|1960.87|1968.89|1960.19|23
1626596180000|2021-07-18 08:16:20|1968.88|1960.18|1968.7|1960|1968.93|1960.23|1968.63|1959.93|18
1626596190000|2021-07-18 08:16:30|1968.69|1959.99|1968.77|1960.07|1968.77|1960.07|1968.69|1959.99|16
1626596200000|2021-07-18 08:16:40|1968.7|1960|1968.41|1959.71|1968.71|1960.01|1968.41|1959.71|24
1626596210000|2021-07-18 08:16:50|1968.42|1959.72|1968.31|1959.61|1968.49|1959.79|1968.27|1959.57|14
1626596220000|2021-07-18 08:17:00|1968.28|1959.58|1968.59|1959.89|1968.59|1959.89|1968.16|1959.46|24
1626596230000|2021-07-18 08:17:10|1968.58|1959.88|1968.82|1960.12|1969.04|1960.34|1968.58|1959.88|24
1626596240000|2021-07-18 08:17:20|1968.83|1960.13|1968.19|1959.49|1968.83|1960.13|1968.16|1959.46|27
1626596250000|2021-07-18 08:17:30|1968.2|1959.5|1968.2|1959.5|1968.22|1959.52|1968.06|1959.36|26
1626596260000|2021-07-18 08:17:40|1968.17|1959.47|1968.25|1959.55|1968.25|1959.55|1967.97|1959.27|26
1626596270000|2021-07-18 08:17:50|1968.23|1959.53|1968.21|1959.51|1968.23|1959.53|1968.01|1959.31|26
1626596280000|2021-07-18 08:18:00|1968.23|1959.53|1968.06|1959.36|1968.23|1959.53|1968.05|1959.35|14
1626596290000|2021-07-18 08:18:10|1968.04|1959.34|1968.01|1959.31|1968.04|1959.34|1967.96|1959.26|12
1626596300000|2021-07-18 08:18:20|1967.87|1959.17|1968.38|1959.68|1968.42|1959.72|1967.87|1959.17|29
1626596310000|2021-07-18 08:18:30|1968.39|1959.69|1968.35|1959.65|1968.42|1959.72|1968.32|1959.62|22
1626596320000|2021-07-18 08:18:40|1968.56|1959.86|1969.61|1960.91|1969.63|1960.93|1968.56|1959.86|28
1626596330000|2021-07-18 08:18:50|1969.58|1960.88|1969.53|1960.83|1969.58|1960.88|1969.5|1960.8|18
1626596340000|2021-07-18 08:19:00|1969.54|1960.84|1970.33|1961.63|1970.4|1961.7|1969.54|1960.84|35
1626596350000|2021-07-18 08:19:10|1970.37|1961.67|1972.64|1963.94|1972.64|1963.94|1970.15|1961.45|36
1626596360000|2021-07-18 08:19:20|1972.67|1963.97|1973.01|1964.31|1973.08|1964.38|1972.55|1963.85|30
1626596370000|2021-07-18 08:19:30|1973.05|1964.35|1972.62|1963.92|1973.12|1964.42|1972.55|1963.85|29
1626596380000|2021-07-18 08:19:40|1972.65|1963.95|1972.83|1964.13|1972.83|1964.13|1972.56|1963.86|25
1626596390000|2021-07-18 08:19:50|1972.85|1964.15|1973.87|1965.17|1973.87|1965.17|1972.79|1964.09|24
1626596400000|2021-07-18 08:20:00|1973.84|1965.14|1973.11|1964.41|1973.84|1965.14|1973.08|1964.38|32
1626596410000|2021-07-18 08:20:10|1973.17|1964.47|1973.61|1964.91|1973.63|1964.93|1973.12|1964.42|33
1626596420000|2021-07-18 08:20:20|1973.6|1964.9|1976.13|1967.43|1976.13|1967.43|1973.6|1964.9|33
1626596430000|2021-07-18 08:20:30|1976.18|1967.48|1976.07|1967.37|1976.51|1967.81|1975.68|1966.98|35
1626596440000|2021-07-18 08:20:40|1976.14|1967.44|1975.22|1966.52|1976.18|1967.48|1975.22|1966.52|32
1626596450000|2021-07-18 08:20:50|1975.14|1966.44|1975.11|1966.41|1975.37|1966.67|1974.4|1965.7|33
1626596460000|2021-07-18 08:21:00|1975.07|1966.37|1974.46|1965.76|1975.1|1966.4|1974.46|1965.76|27
1626596470000|2021-07-18 08:21:10|1974.63|1965.93|1974.48|1965.78|1974.83|1966.13|1974.38|1965.68|28
1626596480000|2021-07-18 08:21:20|1974.54|1965.84|1974.43|1965.73|1975.21|1966.51|1974.39|1965.69|33
1626596490000|2021-07-18 08:21:30|1974.45|1965.75|1974.4|1965.7|1974.47|1965.77|1974.31|1965.61|23
1626596500000|2021-07-18 08:21:40|1974.34|1965.64|1974.55|1965.85|1974.6|1965.9|1974.34|1965.64|21
1626596510000|2021-07-18 08:21:50|1974.56|1965.86|1974.58|1965.88|1974.63|1965.93|1974.51|1965.81|16
1626596520000|2021-07-18 08:22:00|1974.59|1965.89|1975.11|1966.41|1975.18|1966.48|1974.49|1965.79|26
1626596530000|2021-07-18 08:22:10|1975.04|1966.34|1976.14|1967.44|1976.23|1967.53|1975.02|1966.32|36
1626596540000|2021-07-18 08:22:20|1976.18|1967.48|1976.9|1968.2|1976.97|1968.27|1976.18|1967.48|40
1626596550000|2021-07-18 08:22:30|1976.82|1968.12|1976.64|1967.94|1976.9|1968.2|1976.6|1967.9|34
1626596560000|2021-07-18 08:22:40|1976.68|1967.98|1976.27|1967.57|1976.75|1968.05|1976.23|1967.53|27
1626596570000|2021-07-18 08:22:50|1976.29|1967.59|1975.71|1967.01|1976.3|1967.6|1975.69|1966.99|24
1626596580000|2021-07-18 08:23:00|1975.72|1967.02|1975.48|1966.78|1975.78|1967.08|1975.09|1966.39|27
1626596590000|2021-07-18 08:23:10|1975.39|1966.69|1975.13|1966.43|1975.4|1966.7|1975.13|1966.43|14
1626596600000|2021-07-18 08:23:20|1975.16|1966.46|1975.21|1966.51|1975.21|1966.51|1974.71|1966.01|13
1626596610000|2021-07-18 08:23:30|1975.19|1966.49|1974.77|1966.07|1975.22|1966.52|1974.31|1965.61|35
1626596620000|2021-07-18 08:23:40|1974.69|1965.99|1974.72|1966.02|1974.76|1966.06|1974.62|1965.92|26
1626596630000|2021-07-18 08:23:50|1974.77|1966.07|1974.41|1965.71|1974.78|1966.08|1974.39|1965.69|29
1626596640000|2021-07-18 08:24:00|1974.4|1965.7|1974.69|1965.99|1974.88|1966.18|1974.34|1965.64|16
1626596650000|2021-07-18 08:24:10|1974.67|1965.97|1974.59|1965.89|1974.67|1965.97|1974.58|1965.88|23
1626596660000|2021-07-18 08:24:20|1974.6|1965.9|1975.07|1966.37|1975.07|1966.37|1974.6|1965.9|13
1626596670000|2021-07-18 08:24:30|1975.47|1966.77|1975.63|1966.93|1975.65|1966.95|1975.43|1966.73|27
1626596680000|2021-07-18 08:24:40|1975.62|1966.92|1975.82|1967.12|1975.82|1967.12|1975.47|1966.77|22
1626596690000|2021-07-18 08:24:50|1975.83|1967.13|1977.09|1968.39|1977.13|1968.43|1975.83|1967.13|29
1626596700000|2021-07-18 08:25:00|1977.1|1968.4|1976.64|1967.94|1977.15|1968.45|1976.58|1967.88|27
1626596710000|2021-07-18 08:25:10|1976.65|1967.95|1975.8|1967.1|1976.65|1967.95|1975.68|1966.98|30
1626596720000|2021-07-18 08:25:20|1975.79|1967.09|1975.79|1967.09|1975.84|1967.14|1975.72|1967.02|27
1626596730000|2021-07-18 08:25:30|1975.75|1967.05|1975.86|1967.16|1975.86|1967.16|1975.55|1966.85|25
1626596740000|2021-07-18 08:25:40|1975.87|1967.17|1975.74|1967.04|1975.87|1967.17|1975.62|1966.92|24
1626596750000|2021-07-18 08:25:50|1975.75|1967.05|1975.25|1966.55|1975.75|1967.05|1975.23|1966.53|31
1626596760000|2021-07-18 08:26:00|1975.23|1966.53|1974.9|1966.2|1975.23|1966.53|1974.88|1966.18|34
1626596770000|2021-07-18 08:26:10|1974.95|1966.25|1974.73|1966.03|1974.95|1966.25|1974.69|1965.99|19
1626596780000|2021-07-18 08:26:20|1974.71|1966.01|1974.79|1966.09|1974.82|1966.12|1974.71|1966.01|19
1626596790000|2021-07-18 08:26:30|1974.78|1966.08|1974.23|1965.53|1974.78|1966.08|1974.23|1965.53|12
1626596800000|2021-07-18 08:26:40|1974.22|1965.52|1974.47|1965.77|1974.54|1965.84|1973.92|1965.22|25
1626596810000|2021-07-18 08:26:50|1974.42|1965.72|1973.97|1965.27|1974.45|1965.75|1973.97|1965.27|20
1626596820000|2021-07-18 08:27:00|1973.99|1965.29|1973.83|1965.13|1974.08|1965.38|1973.8|1965.1|16
1626596830000|2021-07-18 08:27:10|1973.78|1965.08|1973.84|1965.14|1974.16|1965.46|1973.78|1965.08|28
1626596840000|2021-07-18 08:27:20|1973.85|1965.15|1973.97|1965.27|1974.06|1965.36|1973.72|1965.02|17
1626596850000|2021-07-18 08:27:30|1973.99|1965.29|1973.78|1965.08|1974.12|1965.42|1973.78|1965.08|35
1626596860000|2021-07-18 08:27:40|1973.76|1965.06|1973.75|1965.05|1973.78|1965.08|1973.73|1965.03|9
1626596870000|2021-07-18 08:27:50|1973.74|1965.04|1973.57|1964.87|1973.77|1965.07|1973.57|1964.87|11
1626596880000|2021-07-18 08:28:00|1973.55|1964.85|1973.38|1964.68|1973.57|1964.87|1973.38|1964.68|14
1626596890000|2021-07-18 08:28:10|1973.34|1964.64|1973.39|1964.69|1973.55|1964.85|1973.32|1964.62|18
1626596900000|2021-07-18 08:28:20|1973.45|1964.75|1973.26|1964.56|1973.51|1964.81|1973.26|1964.56|26
1626596910000|2021-07-18 08:28:30|1973.22|1964.52|1972.5|1963.8|1973.3|1964.6|1972.43|1963.73|20
1626596920000|2021-07-18 08:28:40|1972.51|1963.81|1971.77|1963.07|1972.51|1963.81|1971.64|1962.94|24
1626596930000|2021-07-18 08:28:50|1971.76|1963.06|1971.93|1963.23|1971.96|1963.26|1971.67|1962.97|19
1626596940000|2021-07-18 08:29:00|1971.86|1963.16|1971.87|1963.17|1971.89|1963.19|1971.7|1963|27
1626596950000|2021-07-18 08:29:10|1971.89|1963.19|1972.18|1963.48|1972.24|1963.54|1971.89|1963.19|23
1626596960000|2021-07-18 08:29:20|1972.19|1963.49|1972.1|1963.4|1972.36|1963.66|1972.1|1963.4|33
1626596970000|2021-07-18 08:29:30|1972.13|1963.43|1971.81|1963.11|1972.19|1963.49|1971.81|1963.11|24
1626596980000|2021-07-18 08:29:40|1971.76|1963.06|1971.62|1962.92|1971.78|1963.08|1971.43|1962.73|13
1626596990000|2021-07-18 08:29:50|1971.66|1962.96|1971.92|1963.22|1971.92|1963.22|1971.57|1962.87|21
1626597000000|2021-07-18 08:30:00|1971.95|1963.25|1971.63|1962.93|1971.97|1963.27|1971.63|1962.93|22
1626597010000|2021-07-18 08:30:10|1971.64|1962.94|1971.68|1962.98|1971.7|1963|1971.64|1962.94|15
1626597020000|2021-07-18 08:30:20|1971.71|1963.01|1971.68|1962.98|1971.74|1963.04|1971.66|1962.96|12
1626597030000|2021-07-18 08:30:30|1971.67|1962.97|1971.61|1962.91|1971.67|1962.97|1971.61|1962.91|5
1626597040000|2021-07-18 08:30:40|1971.55|1962.85|1971.04|1962.34|1971.56|1962.86|1970.96|1962.26|15
1626597050000|2021-07-18 08:30:50|1971.03|1962.33|1970.92|1962.22|1971.07|1962.37|1970.92|1962.22|13
1626597060000|2021-07-18 08:31:00|1970.89|1962.19|1970.69|1961.99|1970.89|1962.19|1970.69|1961.99|17
1626597070000|2021-07-18 08:31:10|1970.68|1961.98|1970.45|1961.75|1970.79|1962.09|1970.44|1961.74|14
1626597080000|2021-07-18 08:31:20|1970.54|1961.84|1970.66|1961.96|1970.66|1961.96|1970.51|1961.81|21
1626597090000|2021-07-18 08:31:30|1970.68|1961.98|1970.03|1961.33|1970.68|1961.98|1970.03|1961.33|27
1626597100000|2021-07-18 08:31:40|1970.01|1961.31|1969.97|1961.27|1970.01|1961.31|1969.94|1961.24|14
1626597110000|2021-07-18 08:31:50|1969.99|1961.29|1970.02|1961.32|1970.04|1961.34|1969.99|1961.29|6
1626597120000|2021-07-18 08:32:00|1970.01|1961.31|1970.11|1961.41|1970.16|1961.46|1969.98|1961.28|14
1626597130000|2021-07-18 08:32:10|1970.1|1961.4|1969.97|1961.27|1970.13|1961.43|1969.94|1961.24|16
1626597140000|2021-07-18 08:32:20|1969.98|1961.28|1970.06|1961.36|1970.08|1961.38|1969.95|1961.25|15
1626597150000|2021-07-18 08:32:30|1970.07|1961.37|1970.24|1961.54|1970.24|1961.54|1970.07|1961.37|20
1626597160000|2021-07-18 08:32:40|1970.26|1961.56|1969.85|1961.15|1970.3|1961.6|1969.75|1961.05|21
1626597170000|2021-07-18 08:32:50|1969.92|1961.22|1969.67|1960.97|1969.93|1961.23|1969.59|1960.89|17
1626597180000|2021-07-18 08:33:00|1969.69|1960.99|1969.63|1960.93|1969.77|1961.07|1969.56|1960.86|20
1626597190000|2021-07-18 08:33:10|1969.64|1960.94|1969.36|1960.66|1969.75|1961.05|1969.27|1960.57|15
1626597200000|2021-07-18 08:33:20|1969.31|1960.61|1969.29|1960.59|1969.35|1960.65|1969.28|1960.58|9
1626597210000|2021-07-18 08:33:30|1969.28|1960.58|1969.31|1960.61|1969.32|1960.62|1969.28|1960.58|7
1626597220000|2021-07-18 08:33:40|1969.28|1960.58|1969|1960.3|1969.31|1960.61|1968.91|1960.21|14
1626597230000|2021-07-18 08:33:50|1968.97|1960.27|1968.46|1959.76|1968.97|1960.27|1968.36|1959.66|25
1626597240000|2021-07-18 08:34:00|1968.39|1959.69|1968.65|1959.95|1968.84|1960.14|1968.31|1959.61|32
1626597250000|2021-07-18 08:34:10|1968.63|1959.93|1968.36|1959.66|1968.64|1959.94|1968.35|1959.65|31
1626597260000|2021-07-18 08:34:20|1968.38|1959.68|1968.7|1960|1968.75|1960.05|1968.36|1959.66|29
1626597270000|2021-07-18 08:34:30|1968.78|1960.08|1968.4|1959.7|1968.83|1960.13|1968.39|1959.69|26
1626597280000|2021-07-18 08:34:40|1968.53|1959.83|1968.44|1959.74|1968.54|1959.84|1968.42|1959.72|23
1626597290000|2021-07-18 08:34:50|1968.46|1959.76|1969.52|1960.82|1969.55|1960.85|1968.4|1959.7|26
1626597300000|2021-07-18 08:35:00|1969.5|1960.8|1969.72|1961.02|1969.85|1961.15|1969.5|1960.8|26
1626597310000|2021-07-18 08:35:10|1969.67|1960.97|1968.48|1959.78|1969.67|1960.97|1968.48|1959.78|23
1626597320000|2021-07-18 08:35:20|1968.46|1959.76|1968.37|1959.67|1968.51|1959.81|1968.36|1959.66|13
1626597330000|2021-07-18 08:35:30|1968.38|1959.68|1968.24|1959.54|1968.38|1959.68|1968.18|1959.48|19
1626597340000|2021-07-18 08:35:40|1968.37|1959.67|1968.27|1959.57|1968.37|1959.67|1968.27|1959.57|8
1626597350000|2021-07-18 08:35:50|1968.26|1959.56|1967.82|1959.12|1968.26|1959.56|1967.72|1959.02|19
1626597360000|2021-07-18 08:36:00|1967.85|1959.15|1967.96|1959.26|1968.01|1959.31|1967.85|1959.15|31
1626597370000|2021-07-18 08:36:10|1967.92|1959.22|1967.87|1959.17|1968|1959.3|1967.87|1959.17|22
1626597380000|2021-07-18 08:36:20|1967.72|1959.02|1968.06|1959.36|1968.11|1959.41|1967.72|1959.02|20
1626597390000|2021-07-18 08:36:30|1967.98|1959.28|1967.36|1958.66|1967.98|1959.28|1967|1958.3|28
1626597400000|2021-07-18 08:36:40|1967.42|1958.72|1967.27|1958.57|1967.43|1958.73|1967.25|1958.55|28
1626597410000|2021-07-18 08:36:50|1967.26|1958.56|1967.71|1959.01|1967.77|1959.07|1967.25|1958.55|31
1626597420000|2021-07-18 08:37:00|1967.77|1959.07|1967.36|1958.66|1967.77|1959.07|1967.36|1958.66|31
1626597430000|2021-07-18 08:37:10|1967.37|1958.67|1967.14|1958.44|1967.42|1958.72|1967.13|1958.43|29
1626597440000|2021-07-18 08:37:20|1967.17|1958.47|1967.95|1959.25|1968.03|1959.33|1967.1|1958.4|28
1626597450000|2021-07-18 08:37:30|1967.93|1959.23|1968.17|1959.47|1968.57|1959.87|1967.91|1959.21|32
1626597460000|2021-07-18 08:37:40|1968.19|1959.49|1968.22|1959.52|1968.37|1959.67|1968.19|1959.49|29
1626597470000|2021-07-18 08:37:50|1968.21|1959.51|1967.79|1959.09|1968.32|1959.62|1967.74|1959.04|30
1626597480000|2021-07-18 08:38:00|1967.83|1959.13|1967.93|1959.23|1968.1|1959.4|1967.83|1959.13|33
1626597490000|2021-07-18 08:38:10|1967.94|1959.24|1967.83|1959.13|1967.98|1959.28|1967.79|1959.09|23
1626597500000|2021-07-18 08:38:20|1967.8|1959.1|1968.07|1959.37|1968.1|1959.4|1967.79|1959.09|21
1626597510000|2021-07-18 08:38:30|1968.1|1959.4|1968.01|1959.31|1968.16|1959.46|1968.01|1959.31|12
1626597520000|2021-07-18 08:38:40|1968|1959.3|1967.49|1958.79|1968|1959.3|1967.46|1958.76|21
1626597530000|2021-07-18 08:38:50|1967.52|1958.82|1967.53|1958.83|1967.59|1958.89|1967.52|1958.82|14
1626597540000|2021-07-18 08:39:00|1967.52|1958.82|1967.71|1959.01|1967.81|1959.11|1967.29|1958.59|29
1626597550000|2021-07-18 08:39:10|1967.7|1959|1968.03|1959.33|1968.03|1959.33|1967.7|1959|22
1626597560000|2021-07-18 08:39:20|1968.2|1959.5|1968.84|1960.14|1968.85|1960.15|1968.2|1959.5|28
1626597570000|2021-07-18 08:39:30|1968.83|1960.13|1968.04|1959.34|1968.83|1960.13|1968.04|1959.34|25
1626597580000|2021-07-18 08:39:40|1968.05|1959.35|1968.49|1959.79|1968.52|1959.82|1967.88|1959.18|23
1626597590000|2021-07-18 08:39:50|1968.5|1959.8|1968.81|1960.11|1968.87|1960.17|1968.49|1959.79|25
1626597600000|2021-07-18 08:40:00|1968.77|1960.07|1969.86|1961.16|1969.86|1961.16|1968.77|1960.07|31
1626597610000|2021-07-18 08:40:10|1969.87|1961.17|1969.68|1960.98|1969.87|1961.17|1969.63|1960.93|19
1626597620000|2021-07-18 08:40:20|1969.67|1960.97|1969.63|1960.93|1969.74|1961.04|1969.63|1960.93|11
1626597630000|2021-07-18 08:40:30|1969.64|1960.94|1970.13|1961.43|1970.14|1961.44|1969.63|1960.93|17
1626597640000|2021-07-18 08:40:40|1970.16|1961.46|1970.5|1961.8|1970.71|1962.01|1970.16|1961.46|18
1626597650000|2021-07-18 08:40:50|1970.51|1961.81|1971.18|1962.48|1971.18|1962.48|1970.47|1961.77|21
1626597660000|2021-07-18 08:41:00|1971.13|1962.43|1971.21|1962.51|1971.21|1962.51|1971.13|1962.43|12
1626597670000|2021-07-18 08:41:10|1971.2|1962.5|1971.34|1962.64|1971.4|1962.7|1970.74|1962.04|27
1626597680000|2021-07-18 08:41:20|1971.36|1962.66|1972.44|1963.74|1972.55|1963.85|1971.33|1962.63|28
1626597690000|2021-07-18 08:41:30|1972.4|1963.7|1971.8|1963.1|1972.4|1963.7|1971.79|1963.09|32
1626597700000|2021-07-18 08:41:40|1971.77|1963.07|1972.23|1963.53|1972.27|1963.57|1971.77|1963.07|28
1626597710000|2021-07-18 08:41:50|1972.27|1963.57|1972.14|1963.44|1972.27|1963.57|1972.06|1963.36|25
1626597720000|2021-07-18 08:42:00|1972.12|1963.42|1972.3|1963.6|1972.5|1963.8|1972.11|1963.41|25
1626597730000|2021-07-18 08:42:10|1972.29|1963.59|1972.41|1963.71|1972.62|1963.92|1972.09|1963.39|33
1626597740000|2021-07-18 08:42:20|1972.34|1963.64|1972.25|1963.55|1972.35|1963.65|1972.19|1963.49|20
1626597750000|2021-07-18 08:42:30|1972.19|1963.49|1971.92|1963.22|1972.26|1963.56|1971.87|1963.17|27
1626597760000|2021-07-18 08:42:40|1971.85|1963.15|1972.58|1963.88|1972.58|1963.88|1971.81|1963.11|26
1626597770000|2021-07-18 08:42:50|1972.6|1963.9|1972.6|1963.9|1972.63|1963.93|1972.56|1963.86|15
1626597780000|2021-07-18 08:43:00|1972.58|1963.88|1972.57|1963.87|1972.67|1963.97|1972.53|1963.83|19
1626597790000|2021-07-18 08:43:10|1972.55|1963.85|1972.19|1963.49|1972.57|1963.87|1972.13|1963.43|22
1626597800000|2021-07-18 08:43:20|1972.2|1963.5|1972.7|1964|1972.7|1964|1972.13|1963.43|30
1626597810000|2021-07-18 08:43:30|1972.71|1964.01|1972.6|1963.9|1972.75|1964.05|1972.58|1963.88|15
1626597820000|2021-07-18 08:43:40|1972.62|1963.92|1972.87|1964.17|1972.87|1964.17|1972.62|1963.92|21
1626597830000|2021-07-18 08:43:50|1972.85|1964.15|1972.77|1964.07|1972.85|1964.15|1972.77|1964.07|4
1626597840000|2021-07-18 08:44:00|1972.78|1964.08|1971.81|1963.11|1972.78|1964.08|1971.81|1963.11|14
1626597850000|2021-07-18 08:44:10|1971.82|1963.12|1971.64|1962.94|1971.84|1963.14|1971.64|1962.94|14
1626597860000|2021-07-18 08:44:20|1971.71|1963.01|1970.94|1962.24|1971.71|1963.01|1970.93|1962.23|27
1626597870000|2021-07-18 08:44:30|1970.96|1962.26|1970.29|1961.59|1970.96|1962.26|1970.29|1961.59|24
1626597880000|2021-07-18 08:44:40|1970.28|1961.58|1969.36|1960.66|1970.28|1961.58|1968.92|1960.22|32
1626597890000|2021-07-18 08:44:50|1969.39|1960.69|1970.19|1961.49|1970.21|1961.51|1969.38|1960.68|29
1626597900000|2021-07-18 08:45:00|1970.2|1961.5|1968.97|1960.27|1970.2|1961.5|1968.95|1960.25|31
1626597910000|2021-07-18 08:45:10|1968.94|1960.24|1969.01|1960.31|1969.02|1960.32|1968.94|1960.24|16
1626597920000|2021-07-18 08:45:20|1969.06|1960.36|1969.36|1960.66|1969.55|1960.85|1969.06|1960.36|34
1626597930000|2021-07-18 08:45:30|1969.35|1960.65|1969.14|1960.44|1969.38|1960.68|1969.14|1960.44|28
1626597940000|2021-07-18 08:45:40|1969.17|1960.47|1969.16|1960.46|1969.25|1960.55|1969.16|1960.46|26
1626597950000|2021-07-18 08:45:50|1969.04|1960.34|1968.84|1960.14|1969.04|1960.34|1968.7|1960|24
1626597960000|2021-07-18 08:46:00|1968.78|1960.08|1968.86|1960.16|1968.9|1960.2|1968.71|1960.01|22
1626597970000|2021-07-18 08:46:10|1968.9|1960.2|1968.76|1960.06|1968.9|1960.2|1968.74|1960.04|17
1626597980000|2021-07-18 08:46:20|1968.73|1960.03|1968.77|1960.07|1968.83|1960.13|1968.73|1960.03|20
1626597990000|2021-07-18 08:46:30|1968.73|1960.03|1969.04|1960.34|1969.04|1960.34|1968.72|1960.02|16
1626598000000|2021-07-18 08:46:40|1969.02|1960.32|1969.93|1961.23|1970.01|1961.31|1968.91|1960.21|28
1626598010000|2021-07-18 08:46:50|1969.89|1961.19|1969.28|1960.58|1969.93|1961.23|1969.28|1960.58|23
1626598020000|2021-07-18 08:47:00|1969.27|1960.57|1968.74|1960.04|1969.31|1960.61|1968.74|1960.04|26
1626598030000|2021-07-18 08:47:10|1968.73|1960.03|1968.83|1960.13|1968.83|1960.13|1968.69|1959.99|19
1626598040000|2021-07-18 08:47:20|1968.84|1960.14|1968.89|1960.19|1969.04|1960.34|1968.84|1960.14|24
1626598050000|2021-07-18 08:47:30|1968.82|1960.12|1967.11|1958.41|1968.82|1960.12|1967.08|1958.38|30
1626598060000|2021-07-18 08:47:40|1967.09|1958.39|1967.02|1958.32|1967.14|1958.44|1967.02|1958.32|9
1626598070000|2021-07-18 08:47:50|1967.01|1958.31|1966.7|1958|1967.03|1958.33|1966.7|1958|12
1626598080000|2021-07-18 08:48:00|1966.71|1958.01|1966.97|1958.27|1967.03|1958.33|1966.71|1958.01|30
1626598090000|2021-07-18 08:48:10|1966.99|1958.29|1966.93|1958.23|1966.99|1958.29|1966.88|1958.18|11
1626598100000|2021-07-18 08:48:20|1966.92|1958.22|1967.17|1958.47|1967.2|1958.5|1966.91|1958.21|21
1626598110000|2021-07-18 08:48:30|1967.15|1958.45|1967.01|1958.31|1967.2|1958.5|1967.01|1958.31|20
1626598120000|2021-07-18 08:48:40|1967.02|1958.32|1966.4|1957.7|1967.02|1958.32|1966.38|1957.68|19
1626598130000|2021-07-18 08:48:50|1966.37|1957.67|1965.96|1957.26|1966.45|1957.75|1965.83|1957.13|26
1626598140000|2021-07-18 08:49:00|1965.97|1957.27|1966.32|1957.62|1966.42|1957.72|1965.91|1957.21|35
1626598150000|2021-07-18 08:49:10|1966.31|1957.61|1966.44|1957.74|1966.47|1957.77|1966.31|1957.61|18
1626598160000|2021-07-18 08:49:20|1966.46|1957.76|1966.99|1958.29|1967.05|1958.35|1966.39|1957.69|24
1626598170000|2021-07-18 08:49:30|1967.01|1958.31|1966.93|1958.23|1967.13|1958.43|1966.88|1958.18|25
1626598180000|2021-07-18 08:49:40|1966.92|1958.22|1966.9|1958.2|1966.92|1958.22|1966.84|1958.14|16
1626598190000|2021-07-18 08:49:50|1966.89|1958.19|1966.96|1958.26|1967.11|1958.41|1966.89|1958.19|13
1626598200000|2021-07-18 08:50:00|1967.02|1958.32|1968.92|1960.22|1968.92|1960.22|1967.02|1958.32|26
1626598210000|2021-07-18 08:50:10|1968.93|1960.23|1969.59|1960.89|1969.67|1960.97|1968.91|1960.21|34
1626598220000|2021-07-18 08:50:20|1969.61|1960.91|1969.74|1961.04|1969.77|1961.07|1969.45|1960.75|26
1626598230000|2021-07-18 08:50:30|1969.85|1961.15|1970.41|1961.71|1970.48|1961.78|1969.85|1961.15|31
1626598240000|2021-07-18 08:50:40|1970.42|1961.72|1970.67|1961.97|1970.98|1962.28|1970.39|1961.69|32
1626598250000|2021-07-18 08:50:50|1970.64|1961.94|1970.87|1962.17|1970.94|1962.24|1970.59|1961.89|21
1626598260000|2021-07-18 08:51:00|1970.85|1962.15|1970.3|1961.6|1970.86|1962.16|1970.27|1961.57|22
1626598270000|2021-07-18 08:51:10|1970.29|1961.59|1969.54|1960.84|1970.4|1961.7|1969.54|1960.84|20
1626598280000|2021-07-18 08:51:20|1969.52|1960.82|1969.79|1961.09|1969.84|1961.14|1969.37|1960.67|25
1626598290000|2021-07-18 08:51:30|1969.82|1961.12|1969.45|1960.75|1969.83|1961.13|1969.45|1960.75|23
1626598300000|2021-07-18 08:51:40|1969.46|1960.76|1969.42|1960.72|1969.47|1960.77|1969.17|1960.47|19
1626598310000|2021-07-18 08:51:50|1969.44|1960.74|1969.26|1960.56|1969.45|1960.75|1969.26|1960.56|19
1626598320000|2021-07-18 08:52:00|1969.28|1960.58|1969.74|1961.04|1969.78|1961.08|1969.28|1960.58|32
1626598330000|2021-07-18 08:52:10|1969.73|1961.03|1970.07|1961.37|1970.13|1961.43|1969.67|1960.97|29
1626598340000|2021-07-18 08:52:20|1969.91|1961.21|1969.26|1960.56|1970.19|1961.49|1969.26|1960.56|31
1626598350000|2021-07-18 08:52:30|1969.25|1960.55|1969.77|1961.07|1969.93|1961.23|1969.22|1960.52|28
1626598360000|2021-07-18 08:52:40|1969.75|1961.05|1969.48|1960.78|1969.75|1961.05|1969.42|1960.72|21
1626598370000|2021-07-18 08:52:50|1969.52|1960.82|1969.85|1961.15|1969.85|1961.15|1969.51|1960.81|24
1626598380000|2021-07-18 08:53:00|1969.88|1961.18|1969.12|1960.42|1969.88|1961.18|1969.12|1960.42|19
1626598390000|2021-07-18 08:53:10|1969.13|1960.43|1969.11|1960.41|1969.14|1960.44|1969.08|1960.38|14
1626598400000|2021-07-18 08:53:20|1969.12|1960.42|1969.04|1960.34|1969.12|1960.42|1969.04|1960.34|11
1626598410000|2021-07-18 08:53:30|1968.89|1960.19|1968.31|1959.61|1968.89|1960.19|1968.3|1959.6|24
1626598420000|2021-07-18 08:53:40|1968.25|1959.55|1968.24|1959.54|1968.25|1959.55|1968.24|1959.54|4
1626598430000|2021-07-18 08:53:50|1968.25|1959.55|1967.98|1959.28|1968.59|1959.89|1967.98|1959.28|10
1626598440000|2021-07-18 08:54:00|1967.96|1959.26|1968.16|1959.46|1968.16|1959.46|1967.96|1959.26|11
1626598450000|2021-07-18 08:54:10|1968.17|1959.47|1968.01|1959.31|1968.17|1959.47|1967.99|1959.29|23
1626598460000|2021-07-18 08:54:20|1968|1959.3|1967.2|1958.5|1968.06|1959.36|1967.18|1958.48|27
1626598470000|2021-07-18 08:54:30|1967.16|1958.46|1967.03|1958.33|1967.16|1958.46|1966.99|1958.29|21
1626598480000|2021-07-18 08:54:40|1967.02|1958.32|1966.96|1958.26|1967.07|1958.37|1966.95|1958.25|12
1626598490000|2021-07-18 08:54:50|1966.98|1958.28|1966.93|1958.23|1967.14|1958.44|1966.93|1958.23|14
1626598500000|2021-07-18 08:55:00|1966.95|1958.25|1967.3|1958.6|1967.3|1958.6|1966.95|1958.25|12
1626598510000|2021-07-18 08:55:10|1967.37|1958.67|1968.59|1959.89|1968.59|1959.89|1967.37|1958.67|29
1626598520000|2021-07-18 08:55:20|1968.61|1959.91|1968.13|1959.43|1968.62|1959.92|1968.08|1959.38|21
1626598530000|2021-07-18 08:55:30|1968.14|1959.44|1968.51|1959.81|1968.51|1959.81|1968.14|1959.44|23
1626598540000|2021-07-18 08:55:40|1968.5|1959.8|1968.67|1959.97|1968.67|1959.97|1968.27|1959.57|24
1626598550000|2021-07-18 08:55:50|1968.65|1959.95|1969.43|1960.73|1969.48|1960.78|1968.65|1959.95|17
1626598560000|2021-07-18 08:56:00|1969.45|1960.75|1969.6|1960.9|1969.63|1960.93|1969.45|1960.75|25
1626598570000|2021-07-18 08:56:10|1969.66|1960.96|1969.61|1960.91|1969.68|1960.98|1969.61|1960.91|13
1626598580000|2021-07-18 08:56:20|1969.57|1960.87|1969.55|1960.85|1969.57|1960.87|1969.52|1960.82|11
1626598590000|2021-07-18 08:56:30|1969.54|1960.84|1969.68|1960.98|1969.69|1960.99|1969.53|1960.83|21
1626598600000|2021-07-18 08:56:40|1969.67|1960.97|1969.38|1960.68|1969.68|1960.98|1969.36|1960.66|15
1626598610000|2021-07-18 08:56:50|1969.31|1960.61|1969.48|1960.78|1969.53|1960.83|1969.28|1960.58|22
1626598620000|2021-07-18 08:57:00|1969.46|1960.76|1969.52|1960.82|1969.54|1960.84|1969.46|1960.76|11
1626598630000|2021-07-18 08:57:10|1969.53|1960.83|1969.55|1960.85|1969.57|1960.87|1969.53|1960.83|11
1626598640000|2021-07-18 08:57:20|1969.57|1960.87|1969.62|1960.92|1969.67|1960.97|1969.55|1960.85|13
1626598650000|2021-07-18 08:57:30|1969.69|1960.99|1969.59|1960.89|1969.69|1960.99|1969.54|1960.84|21
1626598660000|2021-07-18 08:57:40|1969.61|1960.91|1969.71|1961.01|1969.71|1961.01|1969.59|1960.89|11
1626598670000|2021-07-18 08:57:50|1969.72|1961.02|1971.07|1962.37|1971.07|1962.37|1969.72|1961.02|27
1626598680000|2021-07-18 08:58:00|1971.05|1962.35|1971.69|1962.99|1971.73|1963.03|1971.05|1962.35|24
1626598690000|2021-07-18 08:58:10|1971.83|1963.13|1972.06|1963.36|1972.47|1963.77|1971.83|1963.13|30
1626598700000|2021-07-18 08:58:20|1972.03|1963.33|1973.21|1964.51|1973.24|1964.54|1972.02|1963.32|32
1626598710000|2021-07-18 08:58:30|1973.24|1964.54|1972.65|1963.95|1973.47|1964.77|1972.65|1963.95|36
1626598720000|2021-07-18 08:58:40|1972.67|1963.97|1973.34|1964.64|1973.36|1964.66|1972.64|1963.94|34
1626598730000|2021-07-18 08:58:50|1973.26|1964.56|1973.37|1964.67|1973.41|1964.71|1973.17|1964.47|34
1626598740000|2021-07-18 08:59:00|1973.41|1964.71|1973.45|1964.75|1973.5|1964.8|1973.06|1964.36|35
1626598750000|2021-07-18 08:59:10|1973.46|1964.76|1973.39|1964.69|1973.61|1964.91|1973.39|1964.69|30
1626598760000|2021-07-18 08:59:20|1973.4|1964.7|1972.6|1963.9|1973.4|1964.7|1972.6|1963.9|24
1626598770000|2021-07-18 08:59:30|1972.61|1963.91|1972.78|1964.08|1972.78|1964.08|1972.46|1963.76|26
1626598780000|2021-07-18 08:59:40|1972.75|1964.05|1972.91|1964.21|1972.91|1964.21|1972.71|1964.01|16
1626598790000|2021-07-18 08:59:50|1972.95|1964.25|1972.89|1964.19|1973.02|1964.32|1972.66|1963.96|31
1626598800000|2021-07-18 09:00:00|1972.87|1964.17|1970.67|1961.97|1972.94|1964.24|1970.66|1961.96|33
1626598810000|2021-07-18 09:00:10|1970.65|1961.95|1970.93|1962.23|1970.93|1962.23|1970.61|1961.91|31
1626598820000|2021-07-18 09:00:20|1970.92|1962.22|1970.77|1962.07|1970.92|1962.22|1970.71|1962.01|30
1626598830000|2021-07-18 09:00:30|1970.76|1962.06|1970.83|1962.13|1970.85|1962.15|1970.75|1962.05|29
1626598840000|2021-07-18 09:00:40|1970.79|1962.09|1970.69|1961.99|1970.82|1962.12|1970.69|1961.99|25
1626598850000|2021-07-18 09:00:50|1970.72|1962.02|1970.63|1961.93|1970.74|1962.04|1970.41|1961.71|24
1626598860000|2021-07-18 09:01:00|1970.66|1961.96|1970.83|1962.13|1970.83|1962.13|1970.56|1961.86|15
1626598870000|2021-07-18 09:01:10|1971.04|1962.34|1971.24|1962.54|1971.41|1962.71|1971.04|1962.34|26
1626598880000|2021-07-18 09:01:20|1971.26|1962.56|1971.08|1962.38|1971.45|1962.75|1971.08|1962.38|28
1626598890000|2021-07-18 09:01:30|1971.06|1962.36|1970.22|1961.52|1971.06|1962.36|1970.12|1961.42|31
1626598900000|2021-07-18 09:01:40|1970.33|1961.63|1970.44|1961.74|1970.46|1961.76|1970.21|1961.51|31
1626598910000|2021-07-18 09:01:50|1970.39|1961.69|1970.94|1962.24|1971.07|1962.37|1970.39|1961.69|30
1626598920000|2021-07-18 09:02:00|1970.92|1962.22|1969.89|1961.19|1970.92|1962.22|1969.73|1961.03|25
1626598930000|2021-07-18 09:02:10|1969.88|1961.18|1969.85|1961.15|1969.92|1961.22|1969.78|1961.08|12
1626598940000|2021-07-18 09:02:20|1969.83|1961.13|1969.63|1960.93|1969.85|1961.15|1969.58|1960.88|19
1626598950000|2021-07-18 09:02:30|1969.65|1960.95|1969.52|1960.82|1969.7|1961|1969.46|1960.76|20
1626598960000|2021-07-18 09:02:40|1969.5|1960.8|1969.32|1960.62|1969.53|1960.83|1969.32|1960.62|23
1626598970000|2021-07-18 09:02:50|1969.31|1960.61|1969.34|1960.64|1969.35|1960.65|1969.23|1960.53|14
1626598980000|2021-07-18 09:03:00|1969.36|1960.66|1969.43|1960.73|1969.43|1960.73|1969.26|1960.56|18
1626598990000|2021-07-18 09:03:10|1969.5|1960.8|1969.67|1960.97|1969.67|1960.97|1969.39|1960.69|32
1626599000000|2021-07-18 09:03:20|1969.63|1960.93|1969.37|1960.67|1969.63|1960.93|1969.31|1960.61|22
1626599010000|2021-07-18 09:03:30|1969.38|1960.68|1969.52|1960.82|1969.61|1960.91|1969.38|1960.68|18
1626599020000|2021-07-18 09:03:40|1969.5|1960.8|1970.68|1961.98|1970.68|1961.98|1969.49|1960.79|13
1626599030000|2021-07-18 09:03:50|1970.63|1961.93|1970.57|1961.87|1970.73|1962.03|1970.56|1961.86|21
1626599040000|2021-07-18 09:04:00|1970.52|1961.82|1970.63|1961.93|1970.64|1961.94|1970.45|1961.75|29
1626599050000|2021-07-18 09:04:10|1970.64|1961.94|1970.71|1962.01|1970.71|1962.01|1970.55|1961.85|20
1626599060000|2021-07-18 09:04:20|1970.68|1961.98|1970.89|1962.19|1971.09|1962.39|1970.68|1961.98|29
1626599070000|2021-07-18 09:04:30|1970.92|1962.22|1971.92|1963.22|1971.95|1963.25|1970.92|1962.22|28
1626599080000|2021-07-18 09:04:40|1971.84|1963.14|1971.65|1962.95|1971.84|1963.14|1971.43|1962.73|32
1626599090000|2021-07-18 09:04:50|1971.68|1962.98|1971.64|1962.94|1971.87|1963.17|1971.63|1962.93|28
1626599100000|2021-07-18 09:05:00|1971.62|1962.92|1970.4|1961.7|1971.62|1962.92|1970.4|1961.7|28
1626599110000|2021-07-18 09:05:10|1970.48|1961.78|1970.35|1961.65|1970.48|1961.78|1970.34|1961.64|26
1626599120000|2021-07-18 09:05:20|1970.32|1961.62|1969.87|1961.17|1970.43|1961.73|1969.85|1961.15|19
1626599130000|2021-07-18 09:05:30|1969.82|1961.12|1970.13|1961.43|1970.18|1961.48|1969.79|1961.09|33
1626599140000|2021-07-18 09:05:40|1970.12|1961.42|1969.98|1961.28|1970.15|1961.45|1969.95|1961.25|30
1626599150000|2021-07-18 09:05:50|1970|1961.3|1970.12|1961.42|1970.12|1961.42|1969.99|1961.29|27
1626599160000|2021-07-18 09:06:00|1970.13|1961.43|1970.24|1961.54|1970.3|1961.6|1970.13|1961.43|27
1626599170000|2021-07-18 09:06:10|1970.25|1961.55|1970.04|1961.34|1970.25|1961.55|1970.02|1961.32|20
1626599180000|2021-07-18 09:06:20|1970.05|1961.35|1970.39|1961.69|1970.39|1961.69|1970.05|1961.35|15
1626599190000|2021-07-18 09:06:30|1970.42|1961.72|1970.95|1962.25|1970.95|1962.25|1970.42|1961.72|19
1626599200000|2021-07-18 09:06:40|1970.89|1962.19|1970.39|1961.69|1970.96|1962.26|1970.39|1961.69|29
1626599210000|2021-07-18 09:06:50|1970.37|1961.67|1970.41|1961.71|1970.42|1961.72|1970.35|1961.65|16
1626599220000|2021-07-18 09:07:00|1970.42|1961.72|1970.28|1961.58|1970.42|1961.72|1970.11|1961.41|29
1626599230000|2021-07-18 09:07:10|1970.3|1961.6|1970.88|1962.18|1970.93|1962.23|1970.12|1961.42|27
1626599240000|2021-07-18 09:07:20|1970.9|1962.2|1970.98|1962.28|1971.01|1962.31|1970.84|1962.14|32
1626599250000|2021-07-18 09:07:30|1970.97|1962.27|1970.51|1961.81|1971.08|1962.38|1970.51|1961.81|33
1626599260000|2021-07-18 09:07:40|1970.52|1961.82|1970.43|1961.73|1970.52|1961.82|1970.41|1961.71|16
1626599270000|2021-07-18 09:07:50|1970.45|1961.75|1970.4|1961.7|1970.45|1961.75|1970.4|1961.7|4
1626599280000|2021-07-18 09:08:00|1970.42|1961.72|1970.4|1961.7|1970.42|1961.72|1970.4|1961.7|5
1626599290000|2021-07-18 09:08:10|1970.39|1961.69|1969.92|1961.22|1970.39|1961.69|1969.71|1961.01|17
1626599300000|2021-07-18 09:08:20|1969.93|1961.23|1970.39|1961.69|1970.39|1961.69|1969.93|1961.23|15
1626599310000|2021-07-18 09:08:30|1970.41|1961.71|1971.2|1962.5|1971.2|1962.5|1970.41|1961.71|28
1626599320000|2021-07-18 09:08:40|1971.21|1962.51|1971.32|1962.62|1971.33|1962.63|1971.21|1962.51|13
1626599330000|2021-07-18 09:08:50|1971.3|1962.6|1970.88|1962.18|1971.3|1962.6|1970.87|1962.17|14
1626599340000|2021-07-18 09:09:00|1970.91|1962.21|1970.93|1962.23|1971|1962.3|1970.87|1962.17|18
1626599350000|2021-07-18 09:09:10|1970.87|1962.17|1971.18|1962.48|1971.22|1962.52|1970.81|1962.11|20
1626599360000|2021-07-18 09:09:20|1971.16|1962.46|1971.25|1962.55|1971.25|1962.55|1971.14|1962.44|6
1626599370000|2021-07-18 09:09:30|1971.3|1962.6|1971.33|1962.63|1971.44|1962.74|1971.28|1962.58|17
1626599380000|2021-07-18 09:09:40|1971.35|1962.65|1971.24|1962.54|1971.35|1962.65|1971.19|1962.49|16
1626599390000|2021-07-18 09:09:50|1971.22|1962.52|1971.24|1962.54|1971.24|1962.54|1971.18|1962.48|6
1626599400000|2021-07-18 09:10:00|1971.22|1962.52|1970.35|1961.65|1971.27|1962.57|1970.35|1961.65|21
1626599410000|2021-07-18 09:10:10|1970.34|1961.64|1970.07|1961.37|1970.49|1961.79|1970.07|1961.37|21
1626599420000|2021-07-18 09:10:20|1970.12|1961.42|1969.96|1961.26|1970.12|1961.42|1969.96|1961.26|14
1626599430000|2021-07-18 09:10:30|1969.91|1961.21|1969.56|1960.86|1969.91|1961.21|1969.51|1960.81|25
1626599440000|2021-07-18 09:10:40|1969.55|1960.85|1970.13|1961.43|1970.22|1961.52|1969.54|1960.84|27
1626599450000|2021-07-18 09:10:50|1970.04|1961.34|1970.29|1961.59|1970.33|1961.63|1970.02|1961.32|30
1626599460000|2021-07-18 09:11:00|1970.3|1961.6|1970.31|1961.61|1970.39|1961.69|1970.3|1961.6|18
1626599470000|2021-07-18 09:11:10|1970.32|1961.62|1971.13|1962.43|1971.2|1962.5|1970.31|1961.61|21
1626599480000|2021-07-18 09:11:20|1971.15|1962.45|1971.34|1962.64|1971.36|1962.66|1971.15|1962.45|26
1626599490000|2021-07-18 09:11:30|1971.36|1962.66|1971.36|1962.66|1971.41|1962.71|1971.23|1962.53|17
1626599500000|2021-07-18 09:11:40|1971.35|1962.65|1970.92|1962.22|1971.39|1962.69|1970.84|1962.14|21
1626599510000|2021-07-18 09:11:50|1970.94|1962.24|1970.84|1962.14|1970.94|1962.24|1970.76|1962.06|22
1626599520000|2021-07-18 09:12:00|1970.83|1962.13|1971.36|1962.66|1971.4|1962.7|1970.83|1962.13|23
1626599530000|2021-07-18 09:12:10|1971.35|1962.65|1971.69|1962.99|1971.79|1963.09|1971.34|1962.64|31
1626599540000|2021-07-18 09:12:20|1971.71|1963.01|1971.48|1962.78|1971.77|1963.07|1971.42|1962.72|24
1626599550000|2021-07-18 09:12:30|1971.5|1962.8|1971.57|1962.87|1971.57|1962.87|1971.49|1962.79|26
1626599560000|2021-07-18 09:12:40|1971.56|1962.86|1971.56|1962.86|1971.59|1962.89|1971.46|1962.76|26
1626599570000|2021-07-18 09:12:50|1971.54|1962.84|1971.55|1962.85|1971.61|1962.91|1971.5|1962.8|27
1626599580000|2021-07-18 09:13:00|1971.54|1962.84|1971.11|1962.41|1971.54|1962.84|1971|1962.3|24
1626599590000|2021-07-18 09:13:10|1971.09|1962.39|1971.43|1962.73|1971.44|1962.74|1971.09|1962.39|16
1626599600000|2021-07-18 09:13:20|1971.44|1962.74|1972.05|1963.35|1972.07|1963.37|1971.39|1962.69|30
1626599610000|2021-07-18 09:13:30|1972.01|1963.31|1972.12|1963.42|1972.12|1963.42|1971.84|1963.14|16
1626599620000|2021-07-18 09:13:40|1972.24|1963.54|1973.28|1964.58|1973.28|1964.58|1972.18|1963.48|22
1626599630000|2021-07-18 09:13:50|1973.25|1964.55|1972.95|1964.25|1973.27|1964.57|1972.94|1964.24|22
1626599640000|2021-07-18 09:14:00|1972.97|1964.27|1972.99|1964.29|1973.03|1964.33|1972.79|1964.09|31
1626599650000|2021-07-18 09:14:10|1973|1964.3|1972.87|1964.17|1973.11|1964.41|1972.78|1964.08|26
1626599660000|2021-07-18 09:14:20|1972.86|1964.16|1973.15|1964.45|1973.16|1964.46|1972.82|1964.12|16
1626599670000|2021-07-18 09:14:30|1973.16|1964.46|1972.34|1963.64|1973.19|1964.49|1972.32|1963.62|17
1626599680000|2021-07-18 09:14:40|1972.2|1963.5|1972.29|1963.59|1972.42|1963.72|1972.08|1963.38|31
1626599690000|2021-07-18 09:14:50|1972.3|1963.6|1972|1963.3|1972.38|1963.68|1971.93|1963.23|17
1626599700000|2021-07-18 09:15:00|1972.01|1963.31|1971.34|1962.64|1972.01|1963.31|1971.31|1962.61|30
1626599710000|2021-07-18 09:15:10|1971.28|1962.58|1971.21|1962.51|1971.38|1962.68|1971.21|1962.51|21
1626599720000|2021-07-18 09:15:20|1971.19|1962.49|1970.75|1962.05|1971.28|1962.58|1970.66|1961.96|19
1626599730000|2021-07-18 09:15:30|1970.61|1961.91|1970.61|1961.91|1970.82|1962.12|1970.34|1961.64|26
1626599740000|2021-07-18 09:15:40|1970.64|1961.94|1970.34|1961.64|1970.67|1961.97|1970.34|1961.64|25
1626599750000|2021-07-18 09:15:50|1970.33|1961.63|1970.14|1961.44|1970.37|1961.67|1970.14|1961.44|23
1626599760000|2021-07-18 09:16:00|1970.15|1961.45|1970.13|1961.43|1970.27|1961.57|1970.1|1961.4|29
1626599770000|2021-07-18 09:16:10|1970.14|1961.44|1969.82|1961.12|1970.14|1961.44|1969.77|1961.07|17
1626599780000|2021-07-18 09:16:20|1969.8|1961.1|1969.31|1960.61|1969.85|1961.15|1969.31|1960.61|23
1626599790000|2021-07-18 09:16:30|1969.34|1960.64|1969.45|1960.75|1969.55|1960.85|1969.31|1960.61|24
1626599800000|2021-07-18 09:16:40|1969.44|1960.74|1970.39|1961.69|1970.93|1962.23|1969.43|1960.73|34
1626599810000|2021-07-18 09:16:50|1970.38|1961.68|1969.69|1960.99|1970.38|1961.68|1969.69|1960.99|16
1626599820000|2021-07-18 09:17:00|1969.75|1961.05|1969.85|1961.15|1969.93|1961.23|1969.75|1961.05|20
1626599830000|2021-07-18 09:17:10|1969.88|1961.18|1969.75|1961.05|1969.88|1961.18|1969.75|1961.05|9
1626599840000|2021-07-18 09:17:20|1969.77|1961.07|1969.81|1961.11|1969.89|1961.19|1969.77|1961.07|11
1626599850000|2021-07-18 09:17:30|1969.82|1961.12|1969.84|1961.14|1969.86|1961.16|1969.82|1961.12|6
1626599860000|2021-07-18 09:17:40|1969.86|1961.16|1970.08|1961.38|1970.19|1961.49|1969.86|1961.16|21
1626599870000|2021-07-18 09:17:50|1969.96|1961.26|1969.81|1961.11|1969.96|1961.26|1969.75|1961.05|22
1626599880000|2021-07-18 09:18:00|1969.8|1961.1|1970.39|1961.69|1970.4|1961.7|1969.67|1960.97|33
1626599890000|2021-07-18 09:18:10|1970.36|1961.66|1970.19|1961.49|1970.39|1961.69|1970.15|1961.45|20
1626599900000|2021-07-18 09:18:20|1970.2|1961.5|1970.26|1961.56|1970.48|1961.78|1970.19|1961.49|25
1626599910000|2021-07-18 09:18:30|1970.25|1961.55|1969.96|1961.26|1970.25|1961.55|1969.96|1961.26|17
1626599920000|2021-07-18 09:18:40|1969.98|1961.28|1969.93|1961.23|1970.1|1961.4|1969.82|1961.12|27
1626599930000|2021-07-18 09:18:50|1969.92|1961.22|1969.94|1961.24|1969.96|1961.26|1969.82|1961.12|17
1626599940000|2021-07-18 09:19:00|1969.95|1961.25|1969.92|1961.22|1969.97|1961.27|1969.92|1961.22|9
1626599950000|2021-07-18 09:19:10|1969.93|1961.23|1969.73|1961.03|1969.93|1961.23|1969.71|1961.01|24
1626599960000|2021-07-18 09:19:20|1969.74|1961.04|1969.45|1960.75|1969.75|1961.05|1969.45|1960.75|10
1626599970000|2021-07-18 09:19:30|1969.53|1960.83|1969.3|1960.6|1969.53|1960.83|1969.29|1960.59|23
1626599980000|2021-07-18 09:19:40|1969.29|1960.59|1969.52|1960.82|1969.52|1960.82|1969.29|1960.59|9
1626599990000|2021-07-18 09:19:50|1969.54|1960.84|1969.52|1960.82|1969.55|1960.85|1969.39|1960.69|21
1626600000000|2021-07-18 09:20:00|1969.51|1960.81|1968.54|1959.84|1969.51|1960.81|1968.54|1959.84|17
1626600010000|2021-07-18 09:20:10|1968.55|1959.85|1968.45|1959.75|1968.55|1959.85|1968.35|1959.65|24
1626600020000|2021-07-18 09:20:20|1968.37|1959.67|1968.8|1960.1|1968.8|1960.1|1968.26|1959.56|34
1626600030000|2021-07-18 09:20:30|1968.83|1960.13|1968.37|1959.67|1968.99|1960.29|1968.33|1959.63|26
1626600040000|2021-07-18 09:20:40|1968.4|1959.7|1968.57|1959.87|1968.59|1959.89|1968.36|1959.66|21
1626600050000|2021-07-18 09:20:50|1968.53|1959.83|1968.49|1959.79|1968.74|1960.04|1968.43|1959.73|17
1626600060000|2021-07-18 09:21:00|1968.5|1959.8|1968.6|1959.9|1968.61|1959.91|1968.5|1959.8|16
1626600070000|2021-07-18 09:21:10|1968.58|1959.88|1968.62|1959.92|1968.69|1959.99|1968.58|1959.88|14
1626600080000|2021-07-18 09:21:20|1968.63|1959.93|1968.65|1959.95|1968.66|1959.96|1968.63|1959.93|7
1626600090000|2021-07-18 09:21:30|1968.68|1959.98|1968.67|1959.97|1968.69|1959.99|1968.67|1959.97|4
1626600100000|2021-07-18 09:21:40|1968.66|1959.96|1968.56|1959.86|1968.68|1959.98|1968.56|1959.86|13
1626600110000|2021-07-18 09:21:50|1968.27|1959.57|1967.86|1959.16|1968.27|1959.57|1967.76|1959.06|27
1626600120000|2021-07-18 09:22:00|1967.83|1959.13|1967.55|1958.85|1967.96|1959.26|1967.53|1958.83|31
1626600130000|2021-07-18 09:22:10|1967.53|1958.83|1967.51|1958.81|1967.55|1958.85|1967.48|1958.78|10
1626600140000|2021-07-18 09:22:20|1967.55|1958.85|1967.49|1958.79|1967.55|1958.85|1967.43|1958.73|18
1626600150000|2021-07-18 09:22:30|1967.46|1958.76|1967.76|1959.06|1967.76|1959.06|1967.43|1958.73|27
1626600160000|2021-07-18 09:22:40|1967.86|1959.16|1968.3|1959.6|1968.39|1959.69|1967.72|1959.02|30
1626600170000|2021-07-18 09:22:50|1968.2|1959.5|1968.26|1959.56|1968.26|1959.56|1968.04|1959.34|22
1626600180000|2021-07-18 09:23:00|1968.25|1959.55|1968.11|1959.41|1968.25|1959.55|1968.08|1959.38|29
1626600190000|2021-07-18 09:23:10|1968.1|1959.4|1968.74|1960.04|1968.74|1960.04|1968.08|1959.38|28
1626600200000|2021-07-18 09:23:20|1968.73|1960.03|1968.03|1959.33|1968.73|1960.03|1968.03|1959.33|24
1626600210000|2021-07-18 09:23:30|1967.98|1959.28|1968.23|1959.53|1968.23|1959.53|1967.94|1959.24|33
1626600220000|2021-07-18 09:23:40|1968.2|1959.5|1967.84|1959.14|1968.52|1959.82|1967.79|1959.09|31
1626600230000|2021-07-18 09:23:50|1967.83|1959.13|1967.82|1959.12|1967.9|1959.2|1967.72|1959.02|18
1626600240000|2021-07-18 09:24:00|1967.79|1959.09|1967.43|1958.73|1967.82|1959.12|1967.35|1958.65|25
1626600250000|2021-07-18 09:24:10|1967.41|1958.71|1967.51|1958.81|1967.53|1958.83|1967.25|1958.55|28
1626600260000|2021-07-18 09:24:20|1967.47|1958.77|1967.29|1958.59|1967.49|1958.79|1967.27|1958.57|19
1626600270000|2021-07-18 09:24:30|1967.31|1958.61|1967.26|1958.56|1967.31|1958.61|1967.25|1958.55|17
1626600280000|2021-07-18 09:24:40|1967.29|1958.59|1967.29|1958.59|1967.36|1958.66|1967.26|1958.56|22
1626600290000|2021-07-18 09:24:50|1967.3|1958.6|1967.22|1958.52|1967.32|1958.62|1967.19|1958.49|14
1626600300000|2021-07-18 09:25:00|1967.2|1958.5|1966.62|1957.92|1967.2|1958.5|1966.57|1957.87|20
1626600310000|2021-07-18 09:25:10|1966.65|1957.95|1966.61|1957.91|1966.68|1957.98|1966.6|1957.9|18
1626600320000|2021-07-18 09:25:20|1966.62|1957.92|1966.75|1958.05|1966.8|1958.1|1966.62|1957.92|26
1626600330000|2021-07-18 09:25:30|1966.8|1958.1|1966.68|1957.98|1966.82|1958.12|1966.6|1957.9|26
1626600340000|2021-07-18 09:25:40|1966.71|1958.01|1967.05|1958.35|1967.33|1958.63|1966.66|1957.96|28
1626600350000|2021-07-18 09:25:50|1967.06|1958.36|1967.07|1958.37|1967.2|1958.5|1967.01|1958.31|22
1626600360000|2021-07-18 09:26:00|1967.06|1958.36|1966.86|1958.16|1967.06|1958.36|1966.84|1958.14|13
1626600370000|2021-07-18 09:26:10|1966.87|1958.17|1966.95|1958.25|1967.08|1958.38|1966.85|1958.15|20
1626600380000|2021-07-18 09:26:20|1966.97|1958.27|1966.87|1958.17|1967.02|1958.32|1966.83|1958.13|21
1626600390000|2021-07-18 09:26:30|1966.92|1958.22|1967.27|1958.57|1967.34|1958.64|1966.92|1958.22|26
1626600400000|2021-07-18 09:26:40|1967.28|1958.58|1967.25|1958.55|1967.29|1958.59|1967.21|1958.51|13
1626600410000|2021-07-18 09:26:50|1967.27|1958.57|1967.41|1958.71|1967.49|1958.79|1967.27|1958.57|19
1626600420000|2021-07-18 09:27:00|1967.43|1958.73|1967.57|1958.87|1967.6|1958.9|1967.43|1958.73|9
1626600430000|2021-07-18 09:27:10|1967.58|1958.88|1968.45|1959.75|1968.45|1959.75|1967.58|1958.88|17
1626600440000|2021-07-18 09:27:20|1968.47|1959.77|1969.17|1960.47|1969.31|1960.61|1968.47|1959.77|37
1626600450000|2021-07-18 09:27:30|1969.07|1960.37|1968.99|1960.29|1969.07|1960.37|1968.56|1959.86|25
1626600460000|2021-07-18 09:27:40|1969|1960.3|1969.28|1960.58|1969.29|1960.59|1968.9|1960.2|31
1626600470000|2021-07-18 09:27:50|1969.25|1960.55|1968.82|1960.12|1969.27|1960.57|1968.79|1960.09|23
1626600480000|2021-07-18 09:28:00|1968.83|1960.13|1969.07|1960.37|1969.11|1960.41|1968.77|1960.07|29
1626600490000|2021-07-18 09:28:10|1969.13|1960.43|1968.81|1960.11|1969.25|1960.55|1968.81|1960.11|27
1626600500000|2021-07-18 09:28:20|1968.82|1960.12|1968.88|1960.18|1968.99|1960.29|1968.8|1960.1|24
1626600510000|2021-07-18 09:28:30|1968.9|1960.2|1968.83|1960.13|1968.9|1960.2|1968.79|1960.09|19
1626600520000|2021-07-18 09:28:40|1968.84|1960.14|1968.96|1960.26|1969.01|1960.31|1968.84|1960.14|20
1626600530000|2021-07-18 09:28:50|1968.99|1960.29|1969.42|1960.72|1969.42|1960.72|1968.97|1960.27|20
1626600540000|2021-07-18 09:29:00|1969.43|1960.73|1969.97|1961.27|1969.97|1961.27|1969.42|1960.72|22
1626600550000|2021-07-18 09:29:10|1969.96|1961.26|1970.28|1961.58|1970.28|1961.58|1969.96|1961.26|17
1626600560000|2021-07-18 09:29:20|1970.34|1961.64|1970.3|1961.6|1970.4|1961.7|1970.29|1961.59|21
1626600570000|2021-07-18 09:29:30|1970.27|1961.57|1970.44|1961.74|1970.46|1961.76|1970.18|1961.48|22
1626600580000|2021-07-18 09:29:40|1970.42|1961.72|1970.45|1961.75|1970.52|1961.82|1970.38|1961.68|25
1626600590000|2021-07-18 09:29:50|1970.5|1961.8|1970.71|1962.01|1970.72|1962.02|1970.5|1961.8|14
1626600600000|2021-07-18 09:30:00|1970.7|1962|1969.93|1961.23|1970.7|1962|1969.92|1961.22|28
1626600610000|2021-07-18 09:30:10|1969.91|1961.21|1969.81|1961.11|1969.94|1961.24|1969.71|1961.01|33
1626600620000|2021-07-18 09:30:20|1969.82|1961.12|1969.86|1961.16|1970|1961.3|1969.77|1961.07|26
1626600630000|2021-07-18 09:30:30|1969.84|1961.14|1970.58|1961.88|1970.58|1961.88|1969.83|1961.13|21
1626600640000|2021-07-18 09:30:40|1970.5|1961.8|1970.5|1961.8|1970.61|1961.91|1970.46|1961.76|18
1626600650000|2021-07-18 09:30:50|1970.51|1961.81|1970.6|1961.9|1970.6|1961.9|1970.51|1961.81|19
1626600660000|2021-07-18 09:31:00|1970.59|1961.89|1970.31|1961.61|1970.6|1961.9|1970.18|1961.48|23
1626600670000|2021-07-18 09:31:10|1970.36|1961.66|1969.81|1961.11|1970.41|1961.71|1969.81|1961.11|24
1626600680000|2021-07-18 09:31:20|1969.82|1961.12|1969.75|1961.05|1969.94|1961.24|1969.7|1961|32
1626600690000|2021-07-18 09:31:30|1969.78|1961.08|1969.94|1961.24|1969.95|1961.25|1969.66|1960.96|22
1626600700000|2021-07-18 09:31:40|1969.91|1961.21|1969.71|1961.01|1969.91|1961.21|1969.69|1960.99|14
1626600710000|2021-07-18 09:31:50|1969.73|1961.03|1969.15|1960.45|1969.73|1961.03|1969.11|1960.41|21
1626600720000|2021-07-18 09:32:00|1969.16|1960.46|1969.13|1960.43|1969.2|1960.5|1969.13|1960.43|14
1626600730000|2021-07-18 09:32:10|1969.19|1960.49|1969.11|1960.41|1969.29|1960.59|1969.1|1960.4|17
1626600740000|2021-07-18 09:32:20|1969.1|1960.4|1969.1|1960.4|1969.11|1960.41|1969.09|1960.39|9
1626600750000|2021-07-18 09:32:30|1969.09|1960.39|1969.42|1960.72|1969.61|1960.91|1969.04|1960.34|26
1626600760000|2021-07-18 09:32:40|1969.54|1960.84|1969.47|1960.77|1969.54|1960.84|1969.3|1960.6|28
1626600770000|2021-07-18 09:32:50|1969.48|1960.78|1969.55|1960.85|1969.55|1960.85|1969.39|1960.69|16
1626600780000|2021-07-18 09:33:00|1969.57|1960.87|1969.7|1961|1969.7|1961|1969.53|1960.83|14
1626600790000|2021-07-18 09:33:10|1969.71|1961.01|1969.69|1960.99|1969.71|1961.01|1969.67|1960.97|9
1626600800000|2021-07-18 09:33:20|1969.7|1961|1969.62|1960.92|1969.7|1961|1969.62|1960.92|8
1626600810000|2021-07-18 09:33:30|1969.64|1960.94|1969.22|1960.52|1969.65|1960.95|1969.13|1960.43|24
1626600820000|2021-07-18 09:33:40|1969.23|1960.53|1969.25|1960.55|1969.25|1960.55|1969.17|1960.47|13
1626600830000|2021-07-18 09:33:50|1969.26|1960.56|1969.37|1960.67|1969.37|1960.67|1969.26|1960.56|18
1626600840000|2021-07-18 09:34:00|1969.43|1960.73|1969.35|1960.65|1969.43|1960.73|1969.29|1960.59|7
1626600850000|2021-07-18 09:34:10|1969.37|1960.67|1969.33|1960.63|1969.39|1960.69|1969.33|1960.63|10
1626600860000|2021-07-18 09:34:20|1969.32|1960.62|1968.89|1960.19|1969.33|1960.63|1968.89|1960.19|17
1626600870000|2021-07-18 09:34:30|1968.76|1960.06|1968.55|1959.85|1968.76|1960.06|1968.47|1959.77|21
1626600880000|2021-07-18 09:34:40|1968.57|1959.87|1968.06|1959.36|1968.57|1959.87|1968.06|1959.36|21
1626600890000|2021-07-18 09:34:50|1967.89|1959.19|1967.67|1958.97|1967.89|1959.19|1967.39|1958.69|30
1626600900000|2021-07-18 09:35:00|1967.65|1958.95|1967.1|1958.4|1967.65|1958.95|1966.97|1958.27|31
1626600910000|2021-07-18 09:35:10|1967.09|1958.39|1967.15|1958.45|1967.42|1958.72|1967.08|1958.38|34
1626600920000|2021-07-18 09:35:20|1967.21|1958.51|1966.8|1958.1|1967.21|1958.51|1966.78|1958.08|24
1626600930000|2021-07-18 09:35:30|1966.79|1958.09|1966.78|1958.08|1966.91|1958.21|1966.72|1958.02|24
1626600940000|2021-07-18 09:35:40|1966.81|1958.11|1966.07|1957.37|1966.81|1958.11|1966.03|1957.33|33
1626600950000|2021-07-18 09:35:50|1966.04|1957.34|1966.29|1957.59|1966.45|1957.75|1966.04|1957.34|34
1626600960000|2021-07-18 09:36:00|1966.27|1957.57|1966.7|1958|1966.7|1958|1966.25|1957.55|20
1626600970000|2021-07-18 09:36:10|1966.66|1957.96|1966.66|1957.96|1966.72|1958.02|1966.6|1957.9|17
1626600980000|2021-07-18 09:36:20|1966.64|1957.94|1967.4|1958.7|1967.61|1958.91|1966.64|1957.94|20
1626600990000|2021-07-18 09:36:30|1967.39|1958.69|1967.34|1958.64|1967.69|1958.99|1967.32|1958.62|21
1626601000000|2021-07-18 09:36:40|1967.36|1958.66|1966.65|1957.95|1967.53|1958.83|1966.62|1957.92|22
1626601010000|2021-07-18 09:36:50|1966.67|1957.97|1967.22|1958.52|1967.29|1958.59|1966.66|1957.96|29
1626601020000|2021-07-18 09:37:00|1967.21|1958.51|1967.29|1958.59|1967.29|1958.59|1967.18|1958.48|21
1626601030000|2021-07-18 09:37:10|1967.43|1958.73|1966.96|1958.26|1967.43|1958.73|1966.88|1958.18|31
1626601040000|2021-07-18 09:37:20|1966.95|1958.25|1966.26|1957.56|1966.96|1958.26|1966.19|1957.49|29
1626601050000|2021-07-18 09:37:30|1966.29|1957.59|1966.35|1957.65|1966.47|1957.77|1966.29|1957.59|21
1626601060000|2021-07-18 09:37:40|1966.31|1957.61|1966.37|1957.67|1966.37|1957.67|1966.27|1957.57|11
1626601070000|2021-07-18 09:37:50|1966.36|1957.66|1966.85|1958.15|1966.85|1958.15|1966.35|1957.65|24
1626601080000|2021-07-18 09:38:00|1966.93|1958.23|1967.01|1958.31|1967.09|1958.39|1966.79|1958.09|30
1626601090000|2021-07-18 09:38:10|1967.02|1958.32|1967.16|1958.46|1967.22|1958.52|1967.01|1958.31|25
1626601100000|2021-07-18 09:38:20|1967.17|1958.47|1967.24|1958.54|1967.35|1958.65|1967.1|1958.4|23
1626601110000|2021-07-18 09:38:30|1967.25|1958.55|1967.79|1959.09|1967.83|1959.13|1967.25|1958.55|25
1626601120000|2021-07-18 09:38:40|1967.87|1959.17|1967.73|1959.03|1967.94|1959.24|1967.65|1958.95|24
1626601130000|2021-07-18 09:38:50|1967.75|1959.05|1968.03|1959.33|1968.17|1959.47|1967.75|1959.05|27
1626601140000|2021-07-18 09:39:00|1968.01|1959.31|1968.26|1959.56|1968.33|1959.63|1967.96|1959.26|32
1626601150000|2021-07-18 09:39:10|1968.27|1959.57|1968.03|1959.33|1968.33|1959.63|1967.96|1959.26|27
1626601160000|2021-07-18 09:39:20|1968.01|1959.31|1968|1959.3|1968.13|1959.43|1967.99|1959.29|21
1626601170000|2021-07-18 09:39:30|1967.99|1959.29|1968.12|1959.42|1968.25|1959.55|1967.97|1959.27|26
1626601180000|2021-07-18 09:39:40|1968.13|1959.43|1968.28|1959.58|1968.29|1959.59|1968.11|1959.41|23
1626601190000|2021-07-18 09:39:50|1968.29|1959.59|1969.59|1960.89|1969.59|1960.89|1968.28|1959.58|34
1626601200000|2021-07-18 09:40:00|1969.55|1960.85|1969.22|1960.52|1969.55|1960.85|1968.67|1959.97|35
1626601210000|2021-07-18 09:40:10|1969.26|1960.56|1969.39|1960.69|1969.46|1960.76|1969.26|1960.56|22
1626601220000|2021-07-18 09:40:20|1969.4|1960.7|1969.41|1960.71|1969.48|1960.78|1969.37|1960.67|23
1626601230000|2021-07-18 09:40:30|1969.42|1960.72|1969.82|1961.12|1970.22|1961.52|1969.42|1960.72|35
1626601240000|2021-07-18 09:40:40|1969.63|1960.93|1969.77|1961.07|1969.77|1961.07|1969.55|1960.85|27
1626601250000|2021-07-18 09:40:50|1969.8|1961.1|1969.94|1961.24|1969.99|1961.29|1969.77|1961.07|30
1626601260000|2021-07-18 09:41:00|1969.92|1961.22|1970.04|1961.34|1970.09|1961.39|1969.91|1961.21|26
1626601270000|2021-07-18 09:41:10|1970.05|1961.35|1970.52|1961.82|1970.52|1961.82|1970.05|1961.35|28
1626601280000|2021-07-18 09:41:20|1970.53|1961.83|1969.95|1961.25|1970.56|1961.86|1969.95|1961.25|17
1626601290000|2021-07-18 09:41:30|1969.93|1961.23|1970.08|1961.38|1970.08|1961.38|1969.85|1961.15|18
1626601300000|2021-07-18 09:41:40|1970.04|1961.34|1969.75|1961.05|1970.16|1961.46|1969.72|1961.02|16
1626601310000|2021-07-18 09:41:50|1969.79|1961.09|1970.13|1961.43|1970.17|1961.47|1969.79|1961.09|9
1626601320000|2021-07-18 09:42:00|1970.17|1961.47|1970.1|1961.4|1970.22|1961.52|1970.08|1961.38|19
1626601330000|2021-07-18 09:42:10|1970.12|1961.42|1969.41|1960.71|1970.12|1961.42|1969.32|1960.62|27
1626601340000|2021-07-18 09:42:20|1969.47|1960.77|1969.44|1960.74|1969.61|1960.91|1969.44|1960.74|28
1626601350000|2021-07-18 09:42:30|1969.4|1960.7|1969.87|1961.17|1969.87|1961.17|1969.22|1960.52|23
1626601360000|2021-07-18 09:42:40|1969.89|1961.19|1970|1961.3|1970.02|1961.32|1969.78|1961.08|24
1626601370000|2021-07-18 09:42:50|1970.04|1961.34|1970.39|1961.69|1970.4|1961.7|1970.04|1961.34|28
1626601380000|2021-07-18 09:43:00|1970.33|1961.63|1969.98|1961.28|1970.34|1961.64|1969.97|1961.27|23
1626601390000|2021-07-18 09:43:10|1969.97|1961.27|1969.89|1961.19|1969.97|1961.27|1969.79|1961.09|15
1626601400000|2021-07-18 09:43:20|1969.9|1961.2|1969.8|1961.1|1969.9|1961.2|1969.78|1961.08|10
1626601410000|2021-07-18 09:43:30|1969.79|1961.09|1969.8|1961.1|1969.84|1961.14|1969.78|1961.08|14
1626601420000|2021-07-18 09:43:40|1969.86|1961.16|1969.87|1961.17|1969.88|1961.18|1969.84|1961.14|5
1626601430000|2021-07-18 09:43:50|1969.84|1961.14|1970.28|1961.58|1970.3|1961.6|1969.84|1961.14|15
1626601440000|2021-07-18 09:44:00|1970.26|1961.56|1970.15|1961.45|1970.26|1961.56|1970.14|1961.44|18
1626601450000|2021-07-18 09:44:10|1970.12|1961.42|1970.15|1961.45|1970.17|1961.47|1970.11|1961.41|7
1626601460000|2021-07-18 09:44:20|1970.13|1961.43|1970.33|1961.63|1970.36|1961.66|1970.11|1961.41|14
1626601470000|2021-07-18 09:44:30|1970.32|1961.62|1970.29|1961.59|1970.72|1962.02|1970.2|1961.5|28
1626601480000|2021-07-18 09:44:40|1970.27|1961.57|1969.89|1961.19|1970.27|1961.57|1969.85|1961.15|24
1626601490000|2021-07-18 09:44:50|1969.86|1961.16|1970.11|1961.41|1970.11|1961.41|1969.86|1961.16|11
1626601500000|2021-07-18 09:45:00|1970.09|1961.39|1969.99|1961.29|1970.1|1961.4|1969.99|1961.29|16
1626601510000|2021-07-18 09:45:10|1969.98|1961.28|1970.07|1961.37|1970.07|1961.37|1969.96|1961.26|8
1626601520000|2021-07-18 09:45:20|1970.06|1961.36|1970.16|1961.46|1970.18|1961.48|1970.06|1961.36|8
1626601530000|2021-07-18 09:45:30|1970.24|1961.54|1970.32|1961.62|1970.32|1961.62|1970.23|1961.53|15
1626601540000|2021-07-18 09:45:40|1970.31|1961.61|1970.66|1961.96|1970.69|1961.99|1970.3|1961.6|23
1626601550000|2021-07-18 09:45:50|1970.68|1961.98|1971.04|1962.34|1971.05|1962.35|1970.66|1961.96|34
1626601560000|2021-07-18 09:46:00|1971.08|1962.38|1971.59|1962.89|1971.59|1962.89|1971.08|1962.38|22
1626601570000|2021-07-18 09:46:10|1971.64|1962.94|1972.09|1963.39|1972.09|1963.39|1971.64|1962.94|16
1626601580000|2021-07-18 09:46:20|1972.13|1963.43|1972.25|1963.55|1972.25|1963.55|1972.13|1963.43|4
1626601590000|2021-07-18 09:46:30|1972.26|1963.56|1973.2|1964.5|1973.24|1964.54|1972.26|1963.56|35
1626601600000|2021-07-18 09:46:40|1973.24|1964.54|1973.27|1964.57|1973.3|1964.6|1973.18|1964.48|33
1626601610000|2021-07-18 09:46:50|1973.23|1964.53|1973.04|1964.34|1973.28|1964.58|1973.03|1964.33|15
1626601620000|2021-07-18 09:47:00|1973.09|1964.39|1974.78|1966.08|1974.78|1966.08|1972.99|1964.29|34
1626601630000|2021-07-18 09:47:10|1974.88|1966.18|1975.05|1966.35|1975.39|1966.69|1974.65|1965.95|34
1626601640000|2021-07-18 09:47:20|1975.01|1966.31|1974.78|1966.08|1975.08|1966.38|1974.63|1965.93|30
1626601650000|2021-07-18 09:47:30|1974.76|1966.06|1975.06|1966.36|1975.14|1966.44|1974.5|1965.8|36
1626601660000|2021-07-18 09:47:40|1975.08|1966.38|1974.84|1966.14|1975.13|1966.43|1974.69|1965.99|33
1626601670000|2021-07-18 09:47:50|1974.81|1966.11|1974.28|1965.58|1974.84|1966.14|1974.14|1965.44|32
1626601680000|2021-07-18 09:48:00|1974.26|1965.56|1974.16|1965.46|1974.26|1965.56|1974.01|1965.31|28
1626601690000|2021-07-18 09:48:10|1974.19|1965.49|1975.15|1966.45|1975.15|1966.45|1974.18|1965.48|34
1626601700000|2021-07-18 09:48:20|1975.16|1966.46|1975.6|1966.9|1975.68|1966.98|1975.08|1966.38|34
1626601710000|2021-07-18 09:48:30|1975.72|1967.02|1975.98|1967.28|1976.11|1967.41|1975.57|1966.87|36
1626601720000|2021-07-18 09:48:40|1975.97|1967.27|1975.24|1966.54|1976.02|1967.32|1975.24|1966.54|31
1626601730000|2021-07-18 09:48:50|1975.22|1966.52|1975.87|1967.17|1975.98|1967.28|1975.11|1966.41|33
1626601740000|2021-07-18 09:49:00|1975.92|1967.22|1975.71|1967.01|1976|1967.3|1975.69|1966.99|31
1626601750000|2021-07-18 09:49:10|1975.7|1967|1975.59|1966.89|1975.81|1967.11|1975.57|1966.87|33
1626601760000|2021-07-18 09:49:20|1975.58|1966.88|1975.15|1966.45|1975.58|1966.88|1975.11|1966.41|34
1626601770000|2021-07-18 09:49:30|1975.17|1966.47|1975.21|1966.51|1975.29|1966.59|1975.08|1966.38|29
1626601780000|2021-07-18 09:49:40|1975.22|1966.52|1975.81|1967.11|1975.88|1967.18|1975.22|1966.52|40
1626601790000|2021-07-18 09:49:50|1975.82|1967.12|1977.13|1968.43|1977.13|1968.43|1975.81|1967.11|34
1626601800000|2021-07-18 09:50:00|1977.1|1968.4|1976.72|1968.02|1977.31|1968.61|1976.63|1967.93|35
1626601810000|2021-07-18 09:50:10|1976.73|1968.03|1976.02|1967.32|1976.73|1968.03|1975.95|1967.25|31
1626601820000|2021-07-18 09:50:20|1976.04|1967.34|1976.43|1967.73|1976.48|1967.78|1976.02|1967.32|31
1626601830000|2021-07-18 09:50:30|1976.34|1967.64|1976.17|1967.47|1976.37|1967.67|1976.13|1967.43|21
1626601840000|2021-07-18 09:50:40|1976.15|1967.45|1976.13|1967.43|1976.17|1967.47|1975.79|1967.09|29
1626601850000|2021-07-18 09:50:50|1976.36|1967.66|1975.9|1967.2|1976.36|1967.66|1975.89|1967.19|29
1626601860000|2021-07-18 09:51:00|1975.91|1967.21|1975.38|1966.68|1975.91|1967.21|1975.33|1966.63|23
1626601870000|2021-07-18 09:51:10|1975.37|1966.67|1974.79|1966.09|1975.37|1966.67|1974.54|1965.84|32
1626601880000|2021-07-18 09:51:20|1974.78|1966.08|1974.64|1965.94|1974.99|1966.29|1974.63|1965.93|30
1626601890000|2021-07-18 09:51:30|1974.6|1965.9|1974.99|1966.29|1975.19|1966.49|1974.55|1965.85|26
1626601900000|2021-07-18 09:51:40|1975.03|1966.33|1975.18|1966.48|1975.26|1966.56|1974.63|1965.93|33
1626601910000|2021-07-18 09:51:50|1975.19|1966.49|1975.65|1966.95|1975.65|1966.95|1975.18|1966.48|26
1626601920000|2021-07-18 09:52:00|1975.64|1966.94|1975.13|1966.43|1975.7|1967|1975.08|1966.38|25
1626601930000|2021-07-18 09:52:10|1975.09|1966.39|1974.16|1965.46|1975.09|1966.39|1973.97|1965.27|28
1626601940000|2021-07-18 09:52:20|1974.17|1965.47|1974.27|1965.57|1974.42|1965.72|1974.17|1965.47|20
1626601950000|2021-07-18 09:52:30|1974.35|1965.65|1974.4|1965.7|1974.52|1965.82|1974.28|1965.58|23
1626601960000|2021-07-18 09:52:40|1974.36|1965.66|1974.38|1965.68|1974.43|1965.73|1974.3|1965.6|30
1626601970000|2021-07-18 09:52:50|1974.4|1965.7|1974.2|1965.5|1974.4|1965.7|1974.11|1965.41|19
1626601980000|2021-07-18 09:53:00|1974.25|1965.55|1973.89|1965.19|1974.25|1965.55|1973.68|1964.98|22
1626601990000|2021-07-18 09:53:10|1973.87|1965.17|1974.06|1965.36|1974.13|1965.43|1973.7|1965|23
1626602000000|2021-07-18 09:53:20|1974.07|1965.37|1973.36|1964.66|1974.12|1965.42|1973.33|1964.63|33
1626602010000|2021-07-18 09:53:30|1973.53|1964.83|1974.64|1965.94|1974.64|1965.94|1973.53|1964.83|34
1626602020000|2021-07-18 09:53:40|1974.66|1965.96|1974.44|1965.74|1974.97|1966.27|1974.44|1965.74|31
1626602030000|2021-07-18 09:53:50|1974.43|1965.73|1974.38|1965.68|1974.44|1965.74|1974.37|1965.67|15
1626602040000|2021-07-18 09:54:00|1974.37|1965.67|1974.6|1965.9|1974.65|1965.95|1974.37|1965.67|17
1626602050000|2021-07-18 09:54:10|1974.62|1965.92|1975.01|1966.31|1975.01|1966.31|1974.62|1965.92|16
1626602060000|2021-07-18 09:54:20|1975|1966.3|1975.23|1966.53|1975.28|1966.58|1974.92|1966.22|22
1626602070000|2021-07-18 09:54:30|1975.22|1966.52|1975.38|1966.68|1975.39|1966.69|1975.22|1966.52|17
1626602080000|2021-07-18 09:54:40|1975.39|1966.69|1975.14|1966.44|1975.39|1966.69|1975.14|1966.44|22
1626602090000|2021-07-18 09:54:50|1974.94|1966.24|1975.39|1966.69|1975.39|1966.69|1974.83|1966.13|21
1626602100000|2021-07-18 09:55:00|1975.35|1966.65|1975.12|1966.42|1975.7|1967|1975.12|1966.42|25
1626602110000|2021-07-18 09:55:10|1975|1966.3|1974.02|1965.32|1975|1966.3|1974.02|1965.32|24
1626602120000|2021-07-18 09:55:20|1974.15|1965.45|1974.07|1965.37|1974.16|1965.46|1973.65|1964.95|26
1626602130000|2021-07-18 09:55:30|1974.08|1965.38|1973.72|1965.02|1974.08|1965.38|1973.61|1964.91|25
1626602140000|2021-07-18 09:55:40|1973.7|1965|1973.24|1964.54|1973.73|1965.03|1973.16|1964.46|22
1626602150000|2021-07-18 09:55:50|1973.19|1964.49|1973.43|1964.73|1973.54|1964.84|1973.19|1964.49|12
1626602160000|2021-07-18 09:56:00|1973.32|1964.62|1973.79|1965.09|1973.81|1965.11|1973.29|1964.59|21
1626602170000|2021-07-18 09:56:10|1973.8|1965.1|1973.88|1965.18|1973.92|1965.22|1973.79|1965.09|26
1626602180000|2021-07-18 09:56:20|1973.87|1965.17|1973.68|1964.98|1973.89|1965.19|1973.59|1964.89|14
1626602190000|2021-07-18 09:56:30|1973.6|1964.9|1973.56|1964.86|1973.7|1965|1973.56|1964.86|8
1626602200000|2021-07-18 09:56:40|1973.47|1964.77|1972.55|1963.85|1973.48|1964.78|1972.55|1963.85|26
1626602210000|2021-07-18 09:56:50|1972.59|1963.89|1972.45|1963.75|1972.59|1963.89|1972.44|1963.74|8
1626602220000|2021-07-18 09:57:00|1972.49|1963.79|1972.34|1963.64|1972.57|1963.87|1972.32|1963.62|20
1626602230000|2021-07-18 09:57:10|1972.25|1963.55|1971.51|1962.81|1972.32|1963.62|1971.43|1962.73|25
1626602240000|2021-07-18 09:57:20|1971.5|1962.8|1969.82|1961.12|1971.6|1962.9|1969.69|1960.99|30
1626602250000|2021-07-18 09:57:30|1969.81|1961.11|1969.76|1961.06|1970.01|1961.31|1969.57|1960.87|26
1626602260000|2021-07-18 09:57:40|1969.77|1961.07|1969.95|1961.25|1970|1961.3|1969.4|1960.7|22
1626602270000|2021-07-18 09:57:50|1969.96|1961.26|1970.14|1961.44|1970.14|1961.44|1969.82|1961.12|31
1626602280000|2021-07-18 09:58:00|1970.09|1961.39|1969.85|1961.15|1970.15|1961.45|1969.81|1961.11|15
1626602290000|2021-07-18 09:58:10|1969.82|1961.12|1969.67|1960.97|1969.82|1961.12|1969.67|1960.97|13
1626602300000|2021-07-18 09:58:20|1969.65|1960.95|1969.09|1960.39|1969.73|1961.03|1969.09|1960.39|18
1626602310000|2021-07-18 09:58:30|1969.04|1960.34|1968.95|1960.25|1969.04|1960.34|1968.89|1960.19|11
1626602320000|2021-07-18 09:58:40|1968.93|1960.23|1968.67|1959.97|1968.93|1960.23|1968.65|1959.95|17
1626602330000|2021-07-18 09:58:50|1968.68|1959.98|1968.63|1959.93|1968.68|1959.98|1968.58|1959.88|12
1626602340000|2021-07-18 09:59:00|1968.61|1959.91|1967.87|1959.17|1968.61|1959.91|1967.86|1959.16|22
1626602350000|2021-07-18 09:59:10|1967.86|1959.16|1967.87|1959.17|1968.08|1959.38|1967.76|1959.06|14
1626602360000|2021-07-18 09:59:20|1967.92|1959.22|1967.95|1959.25|1967.97|1959.27|1967.49|1958.79|22
1626602370000|2021-07-18 09:59:30|1967.91|1959.21|1967.89|1959.19|1968.23|1959.53|1967.67|1958.97|29
1626602380000|2021-07-18 09:59:40|1967.78|1959.08|1967.92|1959.22|1968.06|1959.36|1967.78|1959.08|28
1626602390000|2021-07-18 09:59:50|1967.93|1959.23|1967.52|1958.82|1968.02|1959.32|1967.4|1958.7|34
1626602400000|2021-07-18 10:00:00|1967.56|1958.86|1965.52|1956.82|1967.58|1958.88|1965.41|1956.71|37
1626602410000|2021-07-18 10:00:10|1965.54|1956.84|1964.69|1955.99|1965.57|1956.87|1964.69|1955.99|20
1626602420000|2021-07-18 10:00:20|1964.76|1956.06|1964.47|1955.77|1964.76|1956.06|1964.33|1955.63|20
1626602430000|2021-07-18 10:00:30|1964.45|1955.75|1965.15|1956.45|1965.45|1956.75|1964.45|1955.75|32
1626602440000|2021-07-18 10:00:40|1965.05|1956.35|1965.41|1956.71|1965.63|1956.93|1964.7|1956|36
1626602450000|2021-07-18 10:00:50|1965.39|1956.69|1964.3|1955.6|1965.39|1956.69|1964.27|1955.57|25
1626602460000|2021-07-18 10:01:00|1964.35|1955.65|1964.54|1955.84|1964.79|1956.09|1964.2|1955.5|35
1626602470000|2021-07-18 10:01:10|1964.56|1955.86|1964.7|1956|1964.86|1956.16|1964.53|1955.83|22
1626602480000|2021-07-18 10:01:20|1964.69|1955.99|1964.8|1956.1|1965.46|1956.76|1964.68|1955.98|36
1626602490000|2021-07-18 10:01:30|1964.77|1956.07|1964.47|1955.77|1965.07|1956.37|1964.17|1955.47|35
1626602500000|2021-07-18 10:01:40|1964.46|1955.76|1964.5|1955.8|1964.7|1956|1964.42|1955.72|28
1626602510000|2021-07-18 10:01:50|1964.47|1955.77|1964.12|1955.42|1964.48|1955.78|1964.11|1955.41|20
1626602520000|2021-07-18 10:02:00|1964.09|1955.39|1964.3|1955.6|1964.32|1955.62|1964.03|1955.33|25
1626602530000|2021-07-18 10:02:10|1964.32|1955.62|1964.16|1955.46|1964.69|1955.99|1964.14|1955.44|25
1626602540000|2021-07-18 10:02:20|1964.13|1955.43|1964.3|1955.6|1964.51|1955.81|1964.13|1955.43|27
1626602550000|2021-07-18 10:02:30|1964.34|1955.64|1963.99|1955.29|1964.45|1955.75|1963.99|1955.29|22
1626602560000|2021-07-18 10:02:40|1964|1955.3|1963.03|1954.33|1964.02|1955.32|1962.96|1954.26|26
1626602570000|2021-07-18 10:02:50|1963.02|1954.32|1962.56|1953.86|1963.02|1954.32|1962.48|1953.78|16
1626602580000|2021-07-18 10:03:00|1962.47|1953.77|1961.69|1952.99|1962.67|1953.97|1961.69|1952.99|31
1626602590000|2021-07-18 10:03:10|1961.61|1952.91|1961.1|1952.4|1961.79|1953.09|1961.1|1952.4|23
1626602600000|2021-07-18 10:03:20|1961.09|1952.39|1962.14|1953.44|1962.28|1953.58|1960.86|1952.16|31
1626602610000|2021-07-18 10:03:30|1962.19|1953.49|1961.36|1952.66|1962.84|1954.14|1961.36|1952.66|35
1626602620000|2021-07-18 10:03:40|1961.37|1952.67|1962.09|1953.39|1962.09|1953.39|1961.37|1952.67|31
1626602630000|2021-07-18 10:03:50|1962.16|1953.46|1962.49|1953.79|1962.5|1953.8|1962.09|1953.39|33
1626602640000|2021-07-18 10:04:00|1962.38|1953.68|1963.73|1955.03|1963.73|1955.03|1962.33|1953.63|37
1626602650000|2021-07-18 10:04:10|1963.77|1955.07|1962.34|1953.64|1963.95|1955.25|1962.34|1953.64|35
1626602660000|2021-07-18 10:04:20|1962.36|1953.66|1962.12|1953.42|1962.41|1953.71|1962.1|1953.4|28
1626602670000|2021-07-18 10:04:30|1962.11|1953.41|1959.69|1950.99|1962.11|1953.41|1959.69|1950.99|32
1626602680000|2021-07-18 10:04:40|1959.62|1950.92|1959.44|1950.74|1960.02|1951.32|1959.44|1950.74|31
1626602690000|2021-07-18 10:04:50|1959.43|1950.73|1959.47|1950.77|1959.49|1950.79|1959.37|1950.67|10
1626602700000|2021-07-18 10:05:00|1959.49|1950.79|1960.24|1951.54|1960.24|1951.54|1959.49|1950.79|27
1626602710000|2021-07-18 10:05:10|1960.18|1951.48|1961.1|1952.4|1961.25|1952.55|1960.18|1951.48|35
1626602720000|2021-07-18 10:05:20|1961.14|1952.44|1960.27|1951.57|1961.14|1952.44|1960.16|1951.46|29
1626602730000|2021-07-18 10:05:30|1960.35|1951.65|1961.32|1952.62|1961.35|1952.65|1960.35|1951.65|31
1626602740000|2021-07-18 10:05:40|1961.3|1952.6|1961.42|1952.72|1961.42|1952.72|1961.03|1952.33|28
1626602750000|2021-07-18 10:05:50|1961.41|1952.71|1961.61|1952.91|1961.68|1952.98|1961.22|1952.52|24
1626602760000|2021-07-18 10:06:00|1961.62|1952.92|1961.56|1952.86|1961.63|1952.93|1961.54|1952.84|20
1626602770000|2021-07-18 10:06:10|1961.44|1952.74|1961.35|1952.65|1961.52|1952.82|1961.35|1952.65|27
1626602780000|2021-07-18 10:06:20|1961.36|1952.66|1961.35|1952.65|1961.48|1952.78|1961.3|1952.6|20
1626602790000|2021-07-18 10:06:30|1961.37|1952.67|1961.48|1952.78|1961.49|1952.79|1961.3|1952.6|16
1626602800000|2021-07-18 10:06:40|1961.5|1952.8|1962.36|1953.66|1962.36|1953.66|1961.5|1952.8|32
1626602810000|2021-07-18 10:06:50|1962.38|1953.68|1962.77|1954.07|1963.47|1954.77|1962.38|1953.68|35
1626602820000|2021-07-18 10:07:00|1962.83|1954.13|1963.41|1954.71|1963.5|1954.8|1962.75|1954.05|28
1626602830000|2021-07-18 10:07:10|1963.4|1954.7|1963.48|1954.78|1963.53|1954.83|1963.35|1954.65|24
1626602840000|2021-07-18 10:07:20|1963.52|1954.82|1963.58|1954.88|1963.73|1955.03|1963.35|1954.65|33
1626602850000|2021-07-18 10:07:30|1963.61|1954.91|1963.46|1954.76|1963.66|1954.96|1963.43|1954.73|30
1626602860000|2021-07-18 10:07:40|1963.44|1954.74|1963.53|1954.83|1963.54|1954.84|1963.41|1954.71|20
1626602870000|2021-07-18 10:07:50|1963.56|1954.86|1963.6|1954.9|1963.64|1954.94|1963.49|1954.79|21
1626602880000|2021-07-18 10:08:00|1963.55|1954.85|1964|1955.3|1964|1955.3|1963.42|1954.72|22
1626602890000|2021-07-18 10:08:10|1964.01|1955.31|1963.86|1955.16|1964.22|1955.52|1963.78|1955.08|28
1626602900000|2021-07-18 10:08:20|1963.84|1955.14|1964.03|1955.33|1964.16|1955.46|1963.84|1955.14|32
1626602910000|2021-07-18 10:08:30|1964.02|1955.32|1963.99|1955.29|1964.09|1955.39|1963.98|1955.28|22
1626602920000|2021-07-18 10:08:40|1963.98|1955.28|1963.42|1954.72|1963.98|1955.28|1963.41|1954.71|33
1626602930000|2021-07-18 10:08:50|1963.43|1954.73|1963.49|1954.79|1963.94|1955.24|1963.42|1954.72|30
1626602940000|2021-07-18 10:09:00|1963.5|1954.8|1963.66|1954.96|1963.67|1954.97|1963.48|1954.78|22
1626602950000|2021-07-18 10:09:10|1963.68|1954.98|1962.87|1954.17|1963.68|1954.98|1962.87|1954.17|23
1626602960000|2021-07-18 10:09:20|1962.7|1954|1962.16|1953.46|1962.7|1954|1962.14|1953.44|14
1626602970000|2021-07-18 10:09:30|1962.17|1953.47|1961.86|1953.16|1962.22|1953.52|1961.86|1953.16|12
1626602980000|2021-07-18 10:09:40|1961.93|1953.23|1961.98|1953.28|1961.98|1953.28|1961.8|1953.1|10
1626602990000|2021-07-18 10:09:50|1961.97|1953.27|1962.67|1953.97|1962.77|1954.07|1961.92|1953.22|25
1626603000000|2021-07-18 10:10:00|1962.68|1953.98|1962.33|1953.63|1962.68|1953.98|1962.33|1953.63|15
1626603010000|2021-07-18 10:10:10|1962.32|1953.62|1961.7|1953|1962.34|1953.64|1961.69|1952.99|18
1626603020000|2021-07-18 10:10:20|1961.69|1952.99|1961.02|1952.32|1961.73|1953.03|1961.02|1952.32|15
1626603030000|2021-07-18 10:10:30|1960.95|1952.25|1960.08|1951.38|1960.95|1952.25|1960.03|1951.33|31
1626603040000|2021-07-18 10:10:40|1960.06|1951.36|1959.92|1951.22|1960.1|1951.4|1959.92|1951.22|19
1626603050000|2021-07-18 10:10:50|1959.93|1951.23|1960.98|1952.28|1961.04|1952.34|1959.93|1951.23|33
1626603060000|2021-07-18 10:11:00|1961|1952.3|1960.99|1952.29|1961.31|1952.61|1960.99|1952.29|25
1626603070000|2021-07-18 10:11:10|1960.97|1952.27|1961.25|1952.55|1961.28|1952.58|1960.97|1952.27|25
1626603080000|2021-07-18 10:11:20|1961.26|1952.56|1961.17|1952.47|1961.26|1952.56|1960.81|1952.11|16
1626603090000|2021-07-18 10:11:30|1961.19|1952.49|1961.27|1952.57|1961.3|1952.6|1961.19|1952.49|8
1626603100000|2021-07-18 10:11:40|1961.3|1952.6|1961.29|1952.59|1961.43|1952.73|1961.29|1952.59|6
1626603110000|2021-07-18 10:11:50|1961.24|1952.54|1960.98|1952.28|1961.24|1952.54|1960.97|1952.27|17
1626603120000|2021-07-18 10:12:00|1960.96|1952.26|1960.98|1952.28|1961.1|1952.4|1960.96|1952.26|18
1626603130000|2021-07-18 10:12:10|1960.97|1952.27|1960.04|1951.34|1960.99|1952.29|1959.79|1951.09|26
1626603140000|2021-07-18 10:12:20|1959.89|1951.19|1959.84|1951.14|1960.42|1951.72|1959.83|1951.13|30
1626603150000|2021-07-18 10:12:30|1959.83|1951.13|1960.17|1951.47|1960.31|1951.61|1959.83|1951.13|29
1626603160000|2021-07-18 10:12:40|1960.18|1951.48|1959.54|1950.84|1960.19|1951.49|1959.54|1950.84|24
1626603170000|2021-07-18 10:12:50|1959.58|1950.88|1956.72|1948.02|1959.6|1950.9|1956.72|1948.02|22
1626603180000|2021-07-18 10:13:00|1956.51|1947.81|1958.73|1950.03|1958.78|1950.08|1956.51|1947.81|33
1626603190000|2021-07-18 10:13:10|1958.76|1950.06|1957.57|1948.87|1958.76|1950.06|1957.56|1948.86|31
1626603200000|2021-07-18 10:13:20|1957.55|1948.85|1957.95|1949.25|1958.11|1949.41|1957.55|1948.85|27
1626603210000|2021-07-18 10:13:30|1957.93|1949.23|1957.89|1949.19|1957.97|1949.27|1957.76|1949.06|28
1626603220000|2021-07-18 10:13:40|1957.9|1949.2|1958.17|1949.47|1958.2|1949.5|1957.9|1949.2|32
1626603230000|2021-07-18 10:13:50|1958.16|1949.46|1957.85|1949.15|1958.38|1949.68|1957.82|1949.12|32
1626603240000|2021-07-18 10:14:00|1957.87|1949.17|1956.9|1948.2|1957.87|1949.17|1956.9|1948.2|39
1626603250000|2021-07-18 10:14:10|1956.92|1948.22|1957.2|1948.5|1957.51|1948.81|1956.9|1948.2|33
1626603260000|2021-07-18 10:14:20|1957.17|1948.47|1958.02|1949.32|1958.11|1949.41|1957.16|1948.46|34
1626603270000|2021-07-18 10:14:30|1958.01|1949.31|1957.98|1949.28|1958.05|1949.35|1957.72|1949.02|32
1626603280000|2021-07-18 10:14:40|1957.96|1949.26|1958|1949.3|1958.08|1949.38|1957.94|1949.24|23
1626603290000|2021-07-18 10:14:50|1957.98|1949.28|1957.91|1949.21|1958.16|1949.46|1957.66|1948.96|35
1626603300000|2021-07-18 10:15:00|1957.83|1949.13|1957.85|1949.15|1958.1|1949.4|1957.33|1948.63|35
1626603310000|2021-07-18 10:15:10|1957.72|1949.02|1958.06|1949.36|1958.16|1949.46|1957.72|1949.02|31
1626603320000|2021-07-18 10:15:20|1958.07|1949.37|1958.14|1949.44|1958.22|1949.52|1958.05|1949.35|29
1626603330000|2021-07-18 10:15:30|1958.13|1949.43|1958.73|1950.03|1958.95|1950.25|1958.12|1949.42|30
1626603340000|2021-07-18 10:15:40|1958.68|1949.98|1959.82|1951.12|1959.82|1951.12|1958.58|1949.88|34
1626603350000|2021-07-18 10:15:50|1959.83|1951.13|1960|1951.3|1960|1951.3|1959.54|1950.84|30
1626603360000|2021-07-18 10:16:00|1960.02|1951.32|1959.93|1951.23|1960.48|1951.78|1959.9|1951.2|27
1626603370000|2021-07-18 10:16:10|1959.84|1951.14|1958.82|1950.12|1959.84|1951.14|1958.76|1950.06|30
1626603380000|2021-07-18 10:16:20|1958.77|1950.07|1959.06|1950.36|1959.18|1950.48|1958.69|1949.99|15
1626603390000|2021-07-18 10:16:30|1959.09|1950.39|1959.53|1950.83|1959.61|1950.91|1959.09|1950.39|28
1626603400000|2021-07-18 10:16:40|1959.54|1950.84|1959.9|1951.2|1960.01|1951.31|1959.51|1950.81|21
1626603410000|2021-07-18 10:16:50|1959.89|1951.19|1960.11|1951.41|1960.14|1951.44|1959.89|1951.19|19
1626603420000|2021-07-18 10:17:00|1960.15|1951.45|1960.75|1952.05|1960.75|1952.05|1960.13|1951.43|25
1626603430000|2021-07-18 10:17:10|1961.11|1952.41|1960.89|1952.19|1961.11|1952.41|1960.66|1951.96|13
1626603440000|2021-07-18 10:17:20|1960.94|1952.24|1961.02|1952.32|1961.05|1952.35|1960.9|1952.2|15
1626603450000|2021-07-18 10:17:30|1961.01|1952.31|1961.57|1952.87|1962.15|1953.45|1960.97|1952.27|33
1626603460000|2021-07-18 10:17:40|1961.52|1952.82|1961.93|1953.23|1961.93|1953.23|1961.19|1952.49|35
1626603470000|2021-07-18 10:17:50|1961.96|1953.26|1962.95|1954.25|1962.95|1954.25|1961.91|1953.21|31
1626603480000|2021-07-18 10:18:00|1963.02|1954.32|1963.17|1954.47|1963.37|1954.67|1963.02|1954.32|22
1626603490000|2021-07-18 10:18:10|1963.25|1954.55|1962.62|1953.92|1963.26|1954.56|1962.62|1953.92|18
1626603500000|2021-07-18 10:18:20|1962.6|1953.9|1962.6|1953.9|1962.77|1954.07|1962.45|1953.75|36
1626603510000|2021-07-18 10:18:30|1962.59|1953.89|1962|1953.3|1962.61|1953.91|1962|1953.3|21
1626603520000|2021-07-18 10:18:40|1961.98|1953.28|1962.48|1953.78|1962.48|1953.78|1961.98|1953.28|21
1626603530000|2021-07-18 10:18:50|1962.41|1953.71|1962.96|1954.26|1962.96|1954.26|1962.41|1953.71|20
1626603540000|2021-07-18 10:19:00|1963.05|1954.35|1963.1|1954.4|1963.2|1954.5|1962.96|1954.26|21
1626603550000|2021-07-18 10:19:10|1963.12|1954.42|1963.07|1954.37|1963.12|1954.42|1963.02|1954.32|4
1626603560000|2021-07-18 10:19:20|1963.12|1954.42|1963.17|1954.47|1963.17|1954.47|1963.08|1954.38|14
1626603570000|2021-07-18 10:19:30|1963.16|1954.46|1963.72|1955.02|1963.72|1955.02|1963.15|1954.45|16
1626603580000|2021-07-18 10:19:40|1963.74|1955.04|1963.43|1954.73|1963.81|1955.11|1963.34|1954.64|34
1626603590000|2021-07-18 10:19:50|1963.44|1954.74|1962.54|1953.84|1963.45|1954.75|1962.26|1953.56|26
1626603600000|2021-07-18 10:20:00|1962.52|1953.82|1962.82|1954.12|1962.82|1954.12|1962.49|1953.79|28
1626603610000|2021-07-18 10:20:10|1962.85|1954.15|1963.45|1954.75|1963.45|1954.75|1962.78|1954.08|23
1626603620000|2021-07-18 10:20:20|1963.46|1954.76|1963.5|1954.8|1963.5|1954.8|1963.32|1954.62|15
1626603630000|2021-07-18 10:20:30|1963.54|1954.84|1962.86|1954.16|1963.54|1954.84|1962.76|1954.06|23
1626603640000|2021-07-18 10:20:40|1962.8|1954.1|1962.83|1954.13|1962.91|1954.21|1962.79|1954.09|22
1626603650000|2021-07-18 10:20:50|1962.85|1954.15|1963.27|1954.57|1963.32|1954.62|1962.85|1954.15|25
1626603660000|2021-07-18 10:21:00|1963.26|1954.56|1963.55|1954.85|1963.56|1954.86|1963.14|1954.44|28
1626603670000|2021-07-18 10:21:10|1963.53|1954.83|1963.85|1955.15|1963.92|1955.22|1963.53|1954.83|25
1626603680000|2021-07-18 10:21:20|1963.87|1955.17|1963.46|1954.76|1963.87|1955.17|1963.46|1954.76|15
1626603690000|2021-07-18 10:21:30|1963.42|1954.72|1963.81|1955.11|1963.81|1955.11|1963.39|1954.69|24
1626603700000|2021-07-18 10:21:40|1963.82|1955.12|1963.8|1955.1|1963.84|1955.14|1963.8|1955.1|7
1626603710000|2021-07-18 10:21:50|1963.82|1955.12|1963.84|1955.14|1963.84|1955.14|1963.8|1955.1|10
1626603720000|2021-07-18 10:22:00|1963.83|1955.13|1963.84|1955.14|1963.84|1955.14|1963.82|1955.12|8
1626603730000|2021-07-18 10:22:10|1963.89|1955.19|1964.76|1956.06|1964.92|1956.22|1963.89|1955.19|34
1626603740000|2021-07-18 10:22:20|1964.5|1955.8|1965.15|1956.45|1965.15|1956.45|1964.48|1955.78|33
1626603750000|2021-07-18 10:22:30|1965.16|1956.46|1966.61|1957.91|1966.63|1957.93|1965.16|1956.46|30
1626603760000|2021-07-18 10:22:40|1966.62|1957.92|1965.51|1956.81|1966.62|1957.92|1965.46|1956.76|31
1626603770000|2021-07-18 10:22:50|1965.52|1956.82|1966.05|1957.35|1966.22|1957.52|1965.52|1956.82|28
1626603780000|2021-07-18 10:23:00|1966.06|1957.36|1965.91|1957.21|1966.06|1957.36|1965.55|1956.85|27
1626603790000|2021-07-18 10:23:10|1965.93|1957.23|1966.24|1957.54|1966.31|1957.61|1965.93|1957.23|28
1626603800000|2021-07-18 10:23:20|1966.22|1957.52|1966.17|1957.47|1966.29|1957.59|1966.12|1957.42|24
1626603810000|2021-07-18 10:23:30|1966.08|1957.38|1965.75|1957.05|1966.09|1957.39|1965.68|1956.98|17
1626603820000|2021-07-18 10:23:40|1965.76|1957.06|1965.73|1957.03|1965.76|1957.06|1965.71|1957.01|17
1626603830000|2021-07-18 10:23:50|1965.74|1957.04|1965.73|1957.03|1965.74|1957.04|1965.7|1957|7
1626603840000|2021-07-18 10:24:00|1965.74|1957.04|1966.05|1957.35|1966.07|1957.37|1965.72|1957.02|18
1626603850000|2021-07-18 10:24:10|1966.08|1957.38|1965.79|1957.09|1966.08|1957.38|1965.78|1957.08|21
1626603860000|2021-07-18 10:24:20|1965.82|1957.12|1965.95|1957.25|1965.95|1957.25|1965.8|1957.1|19
1626603870000|2021-07-18 10:24:30|1965.96|1957.26|1965.27|1956.57|1965.96|1957.26|1965.27|1956.57|24
1626603880000|2021-07-18 10:24:40|1965.14|1956.44|1964.72|1956.02|1965.18|1956.48|1964.72|1956.02|24
1626603890000|2021-07-18 10:24:50|1964.74|1956.04|1965.8|1957.1|1965.8|1957.1|1964.72|1956.02|27
1626603900000|2021-07-18 10:25:00|1965.92|1957.22|1965.77|1957.07|1966.03|1957.33|1965.73|1957.03|28
1626603910000|2021-07-18 10:25:10|1965.75|1957.05|1965.58|1956.88|1965.78|1957.08|1965.51|1956.81|27
1626603920000|2021-07-18 10:25:20|1965.55|1956.85|1965.59|1956.89|1965.6|1956.9|1965.45|1956.75|16
1626603930000|2021-07-18 10:25:30|1965.55|1956.85|1965.53|1956.83|1965.58|1956.88|1965.49|1956.79|14
1626603940000|2021-07-18 10:25:40|1965.54|1956.84|1965.62|1956.92|1965.74|1957.04|1965.53|1956.83|21
1626603950000|2021-07-18 10:25:50|1965.64|1956.94|1965.59|1956.89|1965.71|1957.01|1965.59|1956.89|23
1626603960000|2021-07-18 10:26:00|1965.61|1956.91|1965.59|1956.89|1965.61|1956.91|1965.51|1956.81|11
1626603970000|2021-07-18 10:26:10|1965.6|1956.9|1965.67|1956.97|1965.74|1957.04|1965.6|1956.9|10
1626603980000|2021-07-18 10:26:20|1965.68|1956.98|1966.27|1957.57|1966.44|1957.74|1965.67|1956.97|25
1626603990000|2021-07-18 10:26:30|1966.22|1957.52|1966.25|1957.55|1966.25|1957.55|1966.02|1957.32|24
1626604000000|2021-07-18 10:26:40|1966.32|1957.62|1966.41|1957.71|1966.43|1957.73|1966.31|1957.61|15
1626604010000|2021-07-18 10:26:50|1966.4|1957.7|1966.63|1957.93|1966.64|1957.94|1966.4|1957.7|19
1626604020000|2021-07-18 10:27:00|1966.64|1957.94|1966.52|1957.82|1966.64|1957.94|1966.47|1957.77|22
1626604030000|2021-07-18 10:27:10|1966.53|1957.83|1966.27|1957.57|1966.53|1957.83|1966.05|1957.35|24
1626604040000|2021-07-18 10:27:20|1966.25|1957.55|1966.61|1957.91|1966.74|1958.04|1966.25|1957.55|24
1626604050000|2021-07-18 10:27:30|1966.63|1957.93|1966.67|1957.97|1966.68|1957.98|1966.61|1957.91|22
1626604060000|2021-07-18 10:27:40|1966.64|1957.94|1967.3|1958.6|1967.49|1958.79|1966.54|1957.84|32
1626604070000|2021-07-18 10:27:50|1967.33|1958.63|1967.3|1958.6|1967.33|1958.63|1967.01|1958.31|31
1626604080000|2021-07-18 10:28:00|1967.28|1958.58|1968.19|1959.49|1968.27|1959.57|1967.26|1958.56|34
1626604090000|2021-07-18 10:28:10|1968.24|1959.54|1968.37|1959.67|1968.57|1959.87|1968.11|1959.41|33
1626604100000|2021-07-18 10:28:20|1968.34|1959.64|1969.05|1960.35|1969.44|1960.74|1968.34|1959.64|19
1626604110000|2021-07-18 10:28:30|1969.22|1960.52|1969.89|1961.19|1970.12|1961.42|1968.71|1960.01|26
1626604120000|2021-07-18 10:28:40|1969.87|1961.17|1970.69|1961.99|1970.69|1961.99|1969.72|1961.02|30
1626604130000|2021-07-18 10:28:50|1970.68|1961.98|1971.38|1962.68|1971.39|1962.69|1970.68|1961.98|24
1626604140000|2021-07-18 10:29:00|1971.4|1962.7|1970.79|1962.09|1971.66|1962.96|1970.73|1962.03|34
1626604150000|2021-07-18 10:29:10|1970.78|1962.08|1970.85|1962.15|1970.88|1962.18|1970.56|1961.86|33
1626604160000|2021-07-18 10:29:20|1970.81|1962.11|1970.66|1961.96|1970.87|1962.17|1970.57|1961.87|24
1626604170000|2021-07-18 10:29:30|1970.68|1961.98|1970.78|1962.08|1970.78|1962.08|1970.44|1961.74|28
1626604180000|2021-07-18 10:29:40|1970.68|1961.98|1970.19|1961.49|1970.68|1961.98|1970.12|1961.42|31
1626604190000|2021-07-18 10:29:50|1970.2|1961.5|1968.94|1960.24|1970.31|1961.61|1968.93|1960.23|35
1626604200000|2021-07-18 10:30:00|1968.91|1960.21|1967.26|1958.56|1968.91|1960.21|1967.08|1958.38|38
1626604210000|2021-07-18 10:30:10|1967.3|1958.6|1966.64|1957.94|1967.38|1958.68|1966.63|1957.93|30
1626604220000|2021-07-18 10:30:20|1966.63|1957.93|1967.32|1958.62|1967.32|1958.62|1966.56|1957.86|25
1626604230000|2021-07-18 10:30:30|1967.23|1958.53|1968.32|1959.62|1968.32|1959.62|1967.23|1958.53|30
1626604240000|2021-07-18 10:30:40|1968.24|1959.54|1968.38|1959.68|1968.49|1959.79|1968.23|1959.53|22
1626604250000|2021-07-18 10:30:50|1968.39|1959.69|1968.91|1960.21|1968.94|1960.24|1968.39|1959.69|29
1626604260000|2021-07-18 10:31:00|1968.79|1960.09|1969.44|1960.74|1969.53|1960.83|1968.79|1960.09|26
1626604270000|2021-07-18 10:31:10|1969.36|1960.66|1968.9|1960.2|1969.36|1960.66|1968.69|1959.99|34
1626604280000|2021-07-18 10:31:20|1968.93|1960.23|1968.82|1960.12|1968.93|1960.23|1968.63|1959.93|23
1626604290000|2021-07-18 10:31:30|1968.78|1960.08|1968.44|1959.74|1968.82|1960.12|1968.43|1959.73|27
1626604300000|2021-07-18 10:31:40|1968.55|1959.85|1968.99|1960.29|1969.02|1960.32|1968.55|1959.85|25
1626604310000|2021-07-18 10:31:50|1968.96|1960.26|1968.61|1959.91|1968.98|1960.28|1968.61|1959.91|19
1626604320000|2021-07-18 10:32:00|1968.6|1959.9|1968.58|1959.88|1968.61|1959.91|1968.48|1959.78|27
1626604330000|2021-07-18 10:32:10|1968.56|1959.86|1967.97|1959.27|1968.56|1959.86|1967.93|1959.23|33
1626604340000|2021-07-18 10:32:20|1967.91|1959.21|1967.83|1959.13|1967.94|1959.24|1967.71|1959.01|29
1626604350000|2021-07-18 10:32:30|1967.82|1959.12|1967.8|1959.1|1967.83|1959.13|1967.74|1959.04|7
1626604360000|2021-07-18 10:32:40|1967.79|1959.09|1967.29|1958.59|1967.81|1959.11|1967.29|1958.59|26
1626604370000|2021-07-18 10:32:50|1967.36|1958.66|1968.21|1959.51|1968.24|1959.54|1967.34|1958.64|30
1626604380000|2021-07-18 10:33:00|1968.22|1959.52|1968.07|1959.37|1968.22|1959.52|1967.94|1959.24|32
1626604390000|2021-07-18 10:33:10|1968.06|1959.36|1967.86|1959.16|1968.09|1959.39|1967.81|1959.11|31
1626604400000|2021-07-18 10:33:20|1967.84|1959.14|1967.47|1958.77|1967.84|1959.14|1967.42|1958.72|24
1626604410000|2021-07-18 10:33:30|1967.44|1958.74|1967.35|1958.65|1967.44|1958.74|1967.23|1958.53|21
1626604420000|2021-07-18 10:33:40|1967.57|1958.87|1967.32|1958.62|1967.62|1958.92|1967.25|1958.55|27
1626604430000|2021-07-18 10:33:50|1967.35|1958.65|1967.33|1958.63|1967.41|1958.71|1967.18|1958.48|30
1626604440000|2021-07-18 10:34:00|1967.27|1958.57|1967.15|1958.45|1967.27|1958.57|1967.1|1958.4|24
1626604450000|2021-07-18 10:34:10|1967.17|1958.47|1967.01|1958.31|1967.19|1958.49|1967.01|1958.31|15
1626604460000|2021-07-18 10:34:20|1966.95|1958.25|1966.27|1957.57|1967.07|1958.37|1966.27|1957.57|16
1626604470000|2021-07-18 10:34:30|1966.31|1957.61|1966.39|1957.69|1966.39|1957.69|1966.26|1957.56|11
1626604480000|2021-07-18 10:34:40|1966.37|1957.67|1966.34|1957.64|1966.45|1957.75|1966.24|1957.54|28
1626604490000|2021-07-18 10:34:50|1966.33|1957.63|1966.28|1957.58|1966.39|1957.69|1966.23|1957.53|24
1626604500000|2021-07-18 10:35:00|1966.27|1957.57|1966.08|1957.38|1966.4|1957.7|1966.05|1957.35|25
1626604510000|2021-07-18 10:35:10|1966.09|1957.39|1966.04|1957.34|1966.14|1957.44|1966.03|1957.33|15
1626604520000|2021-07-18 10:35:20|1966.02|1957.32|1965.46|1956.76|1966.02|1957.32|1965.46|1956.76|15
1626604530000|2021-07-18 10:35:30|1965.41|1956.71|1964.67|1955.97|1965.42|1956.72|1964.67|1955.97|25
1626604540000|2021-07-18 10:35:40|1964.63|1955.93|1964.49|1955.79|1964.66|1955.96|1964.29|1955.59|33
1626604550000|2021-07-18 10:35:50|1964.5|1955.8|1964.46|1955.76|1964.56|1955.86|1964.42|1955.72|23
1626604560000|2021-07-18 10:36:00|1964.44|1955.74|1963.31|1954.61|1964.45|1955.75|1963.26|1954.56|28
1626604570000|2021-07-18 10:36:10|1963.27|1954.57|1963.64|1954.94|1963.76|1955.06|1963.27|1954.57|28
1626604580000|2021-07-18 10:36:20|1963.68|1954.98|1963.26|1954.56|1963.68|1954.98|1963.24|1954.54|22
1626604590000|2021-07-18 10:36:30|1963.27|1954.57|1963.41|1954.71|1963.56|1954.86|1963.27|1954.57|22
1626604600000|2021-07-18 10:36:40|1963.4|1954.7|1963.92|1955.22|1963.92|1955.22|1963.4|1954.7|30
1626604610000|2021-07-18 10:36:50|1963.94|1955.24|1964.01|1955.31|1964.05|1955.35|1963.9|1955.2|22
1626604620000|2021-07-18 10:37:00|1964.13|1955.43|1965|1956.3|1965|1956.3|1964.05|1955.35|36
1626604630000|2021-07-18 10:37:10|1965.13|1956.43|1965.2|1956.5|1965.3|1956.6|1965.02|1956.32|30
1626604640000|2021-07-18 10:37:20|1965.12|1956.42|1964.73|1956.03|1965.13|1956.43|1964.73|1956.03|25
1626604650000|2021-07-18 10:37:30|1964.69|1955.99|1964.07|1955.37|1964.69|1955.99|1964.07|1955.37|25
1626604660000|2021-07-18 10:37:40|1963.91|1955.21|1963.1|1954.4|1963.91|1955.21|1963.1|1954.4|25
1626604670000|2021-07-18 10:37:50|1963.11|1954.41|1963.2|1954.5|1963.21|1954.51|1963.09|1954.39|20
1626604680000|2021-07-18 10:38:00|1963.19|1954.49|1963.29|1954.59|1963.35|1954.65|1963.19|1954.49|34
1626604690000|2021-07-18 10:38:10|1963.27|1954.57|1963.48|1954.78|1963.5|1954.8|1963.06|1954.36|27
1626604700000|2021-07-18 10:38:20|1963.46|1954.76|1963.87|1955.17|1963.97|1955.27|1963.46|1954.76|30
1626604710000|2021-07-18 10:38:30|1963.94|1955.24|1963.14|1954.44|1963.94|1955.24|1963.14|1954.44|25
1626604720000|2021-07-18 10:38:40|1963.15|1954.45|1963.02|1954.32|1963.2|1954.5|1963.02|1954.32|16
1626604730000|2021-07-18 10:38:50|1963.01|1954.31|1962.96|1954.26|1963.02|1954.32|1962.93|1954.23|27
1626604740000|2021-07-18 10:39:00|1962.98|1954.28|1963.76|1955.06|1963.92|1955.22|1962.98|1954.28|26
1626604750000|2021-07-18 10:39:10|1963.75|1955.05|1963.3|1954.6|1963.81|1955.11|1963.27|1954.57|30
1626604760000|2021-07-18 10:39:20|1963.28|1954.58|1963.05|1954.35|1963.3|1954.6|1962.97|1954.27|17
1626604770000|2021-07-18 10:39:30|1962.99|1954.29|1963.29|1954.59|1963.32|1954.62|1962.97|1954.27|22
1626604780000|2021-07-18 10:39:40|1963.3|1954.6|1963.28|1954.58|1963.32|1954.62|1963.26|1954.56|16
1626604790000|2021-07-18 10:39:50|1963.27|1954.57|1963.38|1954.68|1963.38|1954.68|1963.24|1954.54|9
1626604800000|2021-07-18 10:40:00|1963.41|1954.71|1963.49|1954.79|1963.55|1954.85|1963.41|1954.71|11
1626604810000|2021-07-18 10:40:10|1963.51|1954.81|1963.37|1954.67|1963.51|1954.81|1963.35|1954.65|14
1626604820000|2021-07-18 10:40:20|1963.36|1954.66|1963.45|1954.75|1963.45|1954.75|1963.31|1954.61|24
1626604830000|2021-07-18 10:40:30|1963.43|1954.73|1963.81|1955.11|1963.98|1955.28|1963.41|1954.71|26
1626604840000|2021-07-18 10:40:40|1963.8|1955.1|1965.13|1956.43|1965.23|1956.53|1963.8|1955.1|28
1626604850000|2021-07-18 10:40:50|1965.1|1956.4|1964.8|1956.1|1965.1|1956.4|1964.48|1955.78|37
1626604860000|2021-07-18 10:41:00|1964.81|1956.11|1964.77|1956.07|1964.94|1956.24|1964.69|1955.99|28
1626604870000|2021-07-18 10:41:10|1964.78|1956.08|1964.82|1956.12|1964.89|1956.19|1964.68|1955.98|24
1626604880000|2021-07-18 10:41:20|1964.83|1956.13|1965.21|1956.51|1965.25|1956.55|1964.78|1956.08|23
1626604890000|2021-07-18 10:41:30|1965.14|1956.44|1965.03|1956.33|1965.21|1956.51|1964.92|1956.22|25
1626604900000|2021-07-18 10:41:40|1965.04|1956.34|1964.22|1955.52|1965.05|1956.35|1964.22|1955.52|28
1626604910000|2021-07-18 10:41:50|1964.12|1955.42|1963.53|1954.83|1964.12|1955.42|1963.53|1954.83|25
1626604920000|2021-07-18 10:42:00|1963.51|1954.81|1963.41|1954.71|1963.66|1954.96|1963.41|1954.71|31
1626604930000|2021-07-18 10:42:10|1963.39|1954.69|1963.17|1954.47|1963.39|1954.69|1963.15|1954.45|20
1626604940000|2021-07-18 10:42:20|1963.22|1954.52|1963.32|1954.62|1963.35|1954.65|1963.21|1954.51|16
1626604950000|2021-07-18 10:42:30|1963.29|1954.59|1963.29|1954.59|1963.43|1954.73|1963.2|1954.5|21
1626604960000|2021-07-18 10:42:40|1963.31|1954.61|1963.69|1954.99|1963.69|1954.99|1963.31|1954.61|23
1626604970000|2021-07-18 10:42:50|1963.68|1954.98|1964.42|1955.72|1964.45|1955.75|1963.64|1954.94|35
1626604980000|2021-07-18 10:43:00|1964.39|1955.69|1964.33|1955.63|1964.39|1955.69|1964.24|1955.54|26
1626604990000|2021-07-18 10:43:10|1964.29|1955.59|1964.47|1955.77|1964.49|1955.79|1964.29|1955.59|24
1626605000000|2021-07-18 10:43:20|1964.46|1955.76|1963.91|1955.21|1964.46|1955.76|1963.9|1955.2|23
1626605010000|2021-07-18 10:43:30|1963.92|1955.22|1963.9|1955.2|1963.96|1955.26|1963.65|1954.95|24
1626605020000|2021-07-18 10:43:40|1963.89|1955.19|1963.79|1955.09|1963.9|1955.2|1963.76|1955.06|31
1626605030000|2021-07-18 10:43:50|1963.77|1955.07|1963.84|1955.14|1963.88|1955.18|1963.75|1955.05|26
1626605040000|2021-07-18 10:44:00|1963.83|1955.13|1963.46|1954.76|1963.84|1955.14|1963.4|1954.7|30
1626605050000|2021-07-18 10:44:10|1963.47|1954.77|1963.44|1954.74|1963.47|1954.77|1963.39|1954.69|21
1626605060000|2021-07-18 10:44:20|1963.43|1954.73|1963.47|1954.77|1963.5|1954.8|1963.43|1954.73|18
1626605070000|2021-07-18 10:44:30|1963.49|1954.79|1963.78|1955.08|1963.8|1955.1|1963.47|1954.77|22
1626605080000|2021-07-18 10:44:40|1963.84|1955.14|1964.04|1955.34|1964.05|1955.35|1963.77|1955.07|34
1626605090000|2021-07-18 10:44:50|1964.03|1955.33|1964.45|1955.75|1964.45|1955.75|1964.03|1955.33|20
1626605100000|2021-07-18 10:45:00|1964.44|1955.74|1963.7|1955|1964.44|1955.74|1963.67|1954.97|34
1626605110000|2021-07-18 10:45:10|1963.66|1954.96|1962.84|1954.14|1963.67|1954.97|1962.6|1953.9|29
1626605120000|2021-07-18 10:45:20|1962.83|1954.13|1962.64|1953.94|1962.87|1954.17|1962.6|1953.9|33
1626605130000|2021-07-18 10:45:30|1962.61|1953.91|1962.5|1953.8|1962.62|1953.92|1962.37|1953.67|21
1626605140000|2021-07-18 10:45:40|1962.48|1953.78|1962.83|1954.13|1962.83|1954.13|1962.48|1953.78|23
1626605150000|2021-07-18 10:45:50|1962.87|1954.17|1962.73|1954.03|1962.87|1954.17|1962.7|1954|15
1626605160000|2021-07-18 10:46:00|1962.74|1954.04|1963.03|1954.33|1963.03|1954.33|1962.74|1954.04|20
1626605170000|2021-07-18 10:46:10|1963.04|1954.34|1962.77|1954.07|1963.15|1954.45|1962.75|1954.05|21
1626605180000|2021-07-18 10:46:20|1962.79|1954.09|1962.8|1954.1|1962.84|1954.14|1962.73|1954.03|15
1626605190000|2021-07-18 10:46:30|1962.78|1954.08|1962.82|1954.12|1962.84|1954.14|1962.78|1954.08|14
1626605200000|2021-07-18 10:46:40|1962.84|1954.14|1962.31|1953.61|1962.85|1954.15|1962.31|1953.61|25
1626605210000|2021-07-18 10:46:50|1962.28|1953.58|1961.03|1952.33|1962.28|1953.58|1961.01|1952.31|19
1626605220000|2021-07-18 10:47:00|1961.02|1952.32|1961.17|1952.47|1961.17|1952.47|1961.01|1952.31|10
1626605230000|2021-07-18 10:47:10|1961.12|1952.42|1961.13|1952.43|1961.17|1952.47|1961.07|1952.37|22
1626605240000|2021-07-18 10:47:20|1961.16|1952.46|1961.13|1952.43|1961.18|1952.48|1961.01|1952.31|32
1626605250000|2021-07-18 10:47:30|1961.15|1952.45|1961.7|1953|1961.71|1953.01|1961.15|1952.45|22
1626605260000|2021-07-18 10:47:40|1961.68|1952.98|1962.54|1953.84|1962.66|1953.96|1961.67|1952.97|30
1626605270000|2021-07-18 10:47:50|1962.49|1953.79|1962.23|1953.53|1962.49|1953.79|1962.17|1953.47|27
1626605280000|2021-07-18 10:48:00|1962.22|1953.52|1961.69|1952.99|1962.22|1953.52|1961.52|1952.82|25
1626605290000|2021-07-18 10:48:10|1961.68|1952.98|1961.71|1953.01|1961.83|1953.13|1961.68|1952.98|29
1626605300000|2021-07-18 10:48:20|1961.68|1952.98|1961.01|1952.31|1961.68|1952.98|1961.01|1952.31|27
1626605310000|2021-07-18 10:48:30|1960.98|1952.28|1960.68|1951.98|1961.12|1952.42|1960.54|1951.84|26
1626605320000|2021-07-18 10:48:40|1960.81|1952.11|1961.58|1952.88|1961.59|1952.89|1960.77|1952.07|22
1626605330000|2021-07-18 10:48:50|1961.54|1952.84|1960.91|1952.21|1961.71|1953.01|1960.85|1952.15|25
1626605340000|2021-07-18 10:49:00|1960.93|1952.23|1960.9|1952.2|1960.93|1952.23|1960.8|1952.1|25
1626605350000|2021-07-18 10:49:10|1960.94|1952.24|1960.82|1952.12|1960.95|1952.25|1960.82|1952.12|13
1626605360000|2021-07-18 10:49:20|1960.8|1952.1|1961.28|1952.58|1961.37|1952.67|1960.79|1952.09|26
1626605370000|2021-07-18 10:49:30|1961.29|1952.59|1961.32|1952.62|1961.42|1952.72|1961.29|1952.59|21
1626605380000|2021-07-18 10:49:40|1961.33|1952.63|1961.42|1952.72|1961.43|1952.73|1961.31|1952.61|26
1626605390000|2021-07-18 10:49:50|1961.41|1952.71|1961.87|1953.17|1961.87|1953.17|1961.37|1952.67|25
1626605400000|2021-07-18 10:50:00|1961.86|1953.16|1961.81|1953.11|1961.88|1953.18|1961.81|1953.11|24
1626605410000|2021-07-18 10:50:10|1961.8|1953.1|1961.16|1952.46|1961.8|1953.1|1961.05|1952.35|32
1626605420000|2021-07-18 10:50:20|1961.03|1952.33|1961.04|1952.34|1961.05|1952.35|1960.87|1952.17|28
1626605430000|2021-07-18 10:50:30|1961.03|1952.33|1961.32|1952.62|1961.49|1952.79|1961.03|1952.33|29
1626605440000|2021-07-18 10:50:40|1961.31|1952.61|1961.23|1952.53|1961.4|1952.7|1961.17|1952.47|15
1626605450000|2021-07-18 10:50:50|1961.25|1952.55|1961.13|1952.43|1961.38|1952.68|1961.13|1952.43|24
1626605460000|2021-07-18 10:51:00|1961.11|1952.41|1961.25|1952.55|1961.29|1952.59|1961.11|1952.41|21
1626605470000|2021-07-18 10:51:10|1961.22|1952.52|1961.25|1952.55|1961.27|1952.57|1961.2|1952.5|22
1626605480000|2021-07-18 10:51:20|1961.24|1952.54|1961.26|1952.56|1961.26|1952.56|1961.22|1952.52|15
1626605490000|2021-07-18 10:51:30|1961.25|1952.55|1961.2|1952.5|1961.26|1952.56|1961.2|1952.5|16
1626605500000|2021-07-18 10:51:40|1961.21|1952.51|1961.2|1952.5|1961.21|1952.51|1961.18|1952.48|10
1626605510000|2021-07-18 10:51:50|1961.13|1952.43|1960.73|1952.03|1961.13|1952.43|1960.71|1952.01|17
1626605520000|2021-07-18 10:52:00|1960.72|1952.02|1960.65|1951.95|1960.72|1952.02|1960.6|1951.9|13
1626605530000|2021-07-18 10:52:10|1960.64|1951.94|1960.5|1951.8|1960.64|1951.94|1960.5|1951.8|17
1626605540000|2021-07-18 10:52:20|1960.55|1951.85|1960.96|1952.26|1961.13|1952.43|1960.55|1951.85|27
1626605550000|2021-07-18 10:52:30|1960.94|1952.24|1960.63|1951.93|1960.95|1952.25|1960.63|1951.93|19
1626605560000|2021-07-18 10:52:40|1960.62|1951.92|1960.65|1951.95|1960.67|1951.97|1960.47|1951.77|30
1626605570000|2021-07-18 10:52:50|1960.69|1951.99|1960.93|1952.23|1960.96|1952.26|1960.58|1951.88|27
1626605580000|2021-07-18 10:53:00|1960.92|1952.22|1960.76|1952.06|1960.92|1952.22|1960.76|1952.06|23
1626605590000|2021-07-18 10:53:10|1960.77|1952.07|1960.7|1952|1960.78|1952.08|1960.63|1951.93|23
1626605600000|2021-07-18 10:53:20|1960.69|1951.99|1960.69|1951.99|1960.74|1952.04|1960.69|1951.99|21
1626605610000|2021-07-18 10:53:30|1960.71|1952.01|1960.41|1951.71|1960.74|1952.04|1960.41|1951.71|22
1626605620000|2021-07-18 10:53:40|1960.39|1951.69|1960.08|1951.38|1960.39|1951.69|1960.07|1951.37|14
1626605630000|2021-07-18 10:53:50|1960.13|1951.43|1960.94|1952.24|1961.07|1952.37|1960.1|1951.4|24
1626605640000|2021-07-18 10:54:00|1960.91|1952.21|1961.11|1952.41|1961.12|1952.42|1960.91|1952.21|26
1626605650000|2021-07-18 10:54:10|1961.16|1952.46|1961.1|1952.4|1961.17|1952.47|1961.05|1952.35|10
1626605660000|2021-07-18 10:54:20|1961.13|1952.43|1962.61|1953.91|1962.61|1953.91|1961.1|1952.4|18
1626605670000|2021-07-18 10:54:30|1962.58|1953.88|1962.46|1953.76|1963.02|1954.32|1962.4|1953.7|35
1626605680000|2021-07-18 10:54:40|1962.47|1953.77|1962.96|1954.26|1963.07|1954.37|1962.38|1953.68|30
1626605690000|2021-07-18 10:54:50|1962.97|1954.27|1964.09|1955.39|1964.09|1955.39|1962.96|1954.26|31
1626605700000|2021-07-18 10:55:00|1964.14|1955.44|1964.22|1955.52|1964.33|1955.63|1964.05|1955.35|31
1626605710000|2021-07-18 10:55:10|1964.23|1955.53|1965.11|1956.41|1965.11|1956.41|1964.23|1955.53|23
1626605720000|2021-07-18 10:55:20|1965.1|1956.4|1965.23|1956.53|1965.6|1956.9|1965.1|1956.4|27
1626605730000|2021-07-18 10:55:30|1965.21|1956.51|1965.72|1957.02|1965.72|1957.02|1965.18|1956.48|31
1626605740000|2021-07-18 10:55:40|1965.74|1957.04|1965.64|1956.94|1965.84|1957.14|1965.64|1956.94|18
1626605750000|2021-07-18 10:55:50|1965.65|1956.95|1965.24|1956.54|1965.69|1956.99|1965.23|1956.53|29
1626605760000|2021-07-18 10:56:00|1965.26|1956.56|1965.14|1956.44|1965.26|1956.56|1964.98|1956.28|21
1626605770000|2021-07-18 10:56:10|1965.11|1956.41|1964.23|1955.53|1965.15|1956.45|1964.2|1955.5|32
1626605780000|2021-07-18 10:56:20|1964.22|1955.52|1963.62|1954.92|1964.22|1955.52|1963.59|1954.89|23
1626605790000|2021-07-18 10:56:30|1963.63|1954.93|1963.14|1954.44|1963.63|1954.93|1962.65|1953.95|30
1626605800000|2021-07-18 10:56:40|1963.13|1954.43|1963.63|1954.93|1963.63|1954.93|1962.94|1954.24|30
1626605810000|2021-07-18 10:56:50|1963.6|1954.9|1963.16|1954.46|1963.6|1954.9|1963.16|1954.46|25
1626605820000|2021-07-18 10:57:00|1963.17|1954.47|1963.69|1954.99|1963.69|1954.99|1963.11|1954.41|24
1626605830000|2021-07-18 10:57:10|1963.66|1954.96|1965.16|1956.46|1965.16|1956.46|1963.66|1954.96|25
1626605840000|2021-07-18 10:57:20|1965.15|1956.45|1965.2|1956.5|1965.21|1956.51|1965.13|1956.43|19
1626605850000|2021-07-18 10:57:30|1965.16|1956.46|1965.1|1956.4|1965.2|1956.5|1964.94|1956.24|28
1626605860000|2021-07-18 10:57:40|1965.11|1956.41|1966.12|1957.42|1966.43|1957.73|1965.11|1956.41|35
1626605870000|2021-07-18 10:57:50|1966.07|1957.37|1964.93|1956.23|1966.08|1957.38|1964.93|1956.23|29
1626605880000|2021-07-18 10:58:00|1964.96|1956.26|1965.36|1956.66|1965.37|1956.67|1964.92|1956.22|31
1626605890000|2021-07-18 10:58:10|1965.37|1956.67|1965.77|1957.07|1965.88|1957.18|1965.29|1956.59|29
1626605900000|2021-07-18 10:58:20|1965.76|1957.06|1965.13|1956.43|1965.77|1957.07|1965.11|1956.41|30
1626605910000|2021-07-18 10:58:30|1965.1|1956.4|1965.48|1956.78|1965.49|1956.79|1965.1|1956.4|16
1626605920000|2021-07-18 10:58:40|1965.5|1956.8|1965.47|1956.77|1965.6|1956.9|1965.45|1956.75|24
1626605930000|2021-07-18 10:58:50|1965.49|1956.79|1966.17|1957.47|1966.18|1957.48|1965.46|1956.76|33
1626605940000|2021-07-18 10:59:00|1966.18|1957.48|1965.89|1957.19|1966.2|1957.5|1965.78|1957.08|23
1626605950000|2021-07-18 10:59:10|1965.93|1957.23|1966.1|1957.4|1966.19|1957.49|1965.93|1957.23|29
1626605960000|2021-07-18 10:59:20|1966.08|1957.38|1965.93|1957.23|1966.08|1957.38|1965.89|1957.19|13
1626605970000|2021-07-18 10:59:30|1965.92|1957.22|1966.67|1957.97|1966.67|1957.97|1965.92|1957.22|29
1626605980000|2021-07-18 10:59:40|1966.61|1957.91|1966.57|1957.87|1966.61|1957.91|1966.05|1957.35|26
1626605990000|2021-07-18 10:59:50|1966.58|1957.88|1966.3|1957.6|1966.58|1957.88|1966.23|1957.53|20
1626606000000|2021-07-18 11:00:00|1966.31|1957.61|1965.09|1956.39|1966.31|1957.61|1964.7|1956|35
1626606010000|2021-07-18 11:00:10|1965.07|1956.37|1965.16|1956.46|1965.16|1956.46|1964.73|1956.03|35
1626606020000|2021-07-18 11:00:20|1965.17|1956.47|1965.35|1956.65|1965.41|1956.71|1965.17|1956.47|28
1626606030000|2021-07-18 11:00:30|1965.36|1956.66|1965.65|1956.95|1965.65|1956.95|1965.36|1956.66|28
1626606040000|2021-07-18 11:00:40|1965.63|1956.93|1965.62|1956.92|1965.95|1957.25|1965.6|1956.9|27
1626606050000|2021-07-18 11:00:50|1965.38|1956.68|1966.03|1957.33|1966.03|1957.33|1965.35|1956.65|30
1626606060000|2021-07-18 11:01:00|1966.04|1957.34|1966.56|1957.86|1966.56|1957.86|1966.02|1957.32|26
1626606070000|2021-07-18 11:01:10|1966.8|1958.1|1967.17|1958.47|1967.17|1958.47|1966.8|1958.1|28
1626606080000|2021-07-18 11:01:20|1967.19|1958.49|1967.32|1958.62|1967.4|1958.7|1967.08|1958.38|29
1626606090000|2021-07-18 11:01:30|1967.31|1958.61|1966.81|1958.11|1967.31|1958.61|1966.76|1958.06|34
1626606100000|2021-07-18 11:01:40|1966.8|1958.1|1966.81|1958.11|1966.82|1958.12|1966.72|1958.02|25
1626606110000|2021-07-18 11:01:50|1966.84|1958.14|1966.98|1958.28|1967.03|1958.33|1966.81|1958.11|17
1626606120000|2021-07-18 11:02:00|1966.99|1958.29|1966.85|1958.15|1967|1958.3|1966.76|1958.06|20
1626606130000|2021-07-18 11:02:10|1966.87|1958.17|1966.93|1958.23|1966.97|1958.27|1966.79|1958.09|21
1626606140000|2021-07-18 11:02:20|1966.92|1958.22|1966.95|1958.25|1966.95|1958.25|1966.91|1958.21|11
1626606150000|2021-07-18 11:02:30|1966.91|1958.21|1967.39|1958.69|1967.4|1958.7|1966.91|1958.21|22
1626606160000|2021-07-18 11:02:40|1967.38|1958.68|1966.95|1958.25|1967.38|1958.68|1966.89|1958.19|27
1626606170000|2021-07-18 11:02:50|1966.94|1958.24|1967.03|1958.33|1967.03|1958.33|1966.9|1958.2|20
1626606180000|2021-07-18 11:03:00|1967|1958.3|1966.93|1958.23|1967|1958.3|1966.9|1958.2|20
1626606190000|2021-07-18 11:03:10|1966.92|1958.22|1967|1958.3|1967|1958.3|1966.89|1958.19|24
1626606200000|2021-07-18 11:03:20|1966.98|1958.28|1966.97|1958.27|1967|1958.3|1966.93|1958.23|16
1626606210000|2021-07-18 11:03:30|1966.98|1958.28|1967.63|1958.93|1967.69|1958.99|1966.84|1958.14|28
1626606220000|2021-07-18 11:03:40|1967.69|1958.99|1967.77|1959.07|1967.77|1959.07|1967.58|1958.88|25
1626606230000|2021-07-18 11:03:50|1967.71|1959.01|1968.05|1959.35|1968.16|1959.46|1967.71|1959.01|31
1626606240000|2021-07-18 11:04:00|1968.16|1959.46|1968.04|1959.34|1968.16|1959.46|1967.83|1959.13|27
1626606250000|2021-07-18 11:04:10|1968.11|1959.41|1968.71|1960.01|1968.71|1960.01|1967.94|1959.24|36
1626606260000|2021-07-18 11:04:20|1968.62|1959.92|1968.16|1959.46|1968.64|1959.94|1968.05|1959.35|21
1626606270000|2021-07-18 11:04:30|1968.23|1959.53|1968.49|1959.79|1968.49|1959.79|1968.02|1959.32|25
1626606280000|2021-07-18 11:04:40|1968.5|1959.8|1968.49|1959.79|1968.51|1959.81|1968.39|1959.69|14
1626606290000|2021-07-18 11:04:50|1968.54|1959.84|1968.68|1959.98|1968.68|1959.98|1968.53|1959.83|8
1626606300000|2021-07-18 11:05:00|1968.69|1959.99|1968.84|1960.14|1968.88|1960.18|1968.58|1959.88|20
1626606310000|2021-07-18 11:05:10|1968.82|1960.12|1968.45|1959.75|1968.88|1960.18|1968.45|1959.75|20
1626606320000|2021-07-18 11:05:20|1968.41|1959.71|1968.19|1959.49|1968.41|1959.71|1968.07|1959.37|30
1626606330000|2021-07-18 11:05:30|1968.2|1959.5|1968.17|1959.47|1968.25|1959.55|1968.17|1959.47|11
1626606340000|2021-07-18 11:05:40|1968.19|1959.49|1968.14|1959.44|1968.2|1959.5|1968.08|1959.38|17
1626606350000|2021-07-18 11:05:50|1968.13|1959.43|1968.22|1959.52|1968.32|1959.62|1968.12|1959.42|24
1626606360000|2021-07-18 11:06:00|1968.27|1959.57|1968.67|1959.97|1968.76|1960.06|1968.27|1959.57|27
1626606370000|2021-07-18 11:06:10|1968.68|1959.98|1968.64|1959.94|1968.68|1959.98|1968.57|1959.87|20
1626606380000|2021-07-18 11:06:20|1968.72|1960.02|1969.13|1960.43|1969.71|1961.01|1968.72|1960.02|34
1626606390000|2021-07-18 11:06:30|1969.07|1960.37|1968.94|1960.24|1969.07|1960.37|1968.72|1960.02|29
1626606400000|2021-07-18 11:06:40|1968.93|1960.23|1968.87|1960.17|1968.96|1960.26|1968.83|1960.13|24
1626606410000|2021-07-18 11:06:50|1968.85|1960.15|1969.33|1960.63|1969.59|1960.89|1968.85|1960.15|26
1626606420000|2021-07-18 11:07:00|1969.34|1960.64|1969.55|1960.85|1969.59|1960.89|1969.34|1960.64|33
1626606430000|2021-07-18 11:07:10|1969.54|1960.84|1969.81|1961.11|1969.81|1961.11|1969.06|1960.36|33
1626606440000|2021-07-18 11:07:20|1969.9|1961.2|1970.35|1961.65|1970.35|1961.65|1969.84|1961.14|28
1626606450000|2021-07-18 11:07:30|1970.39|1961.69|1970.47|1961.77|1970.52|1961.82|1970.31|1961.61|33
1626606460000|2021-07-18 11:07:40|1970.48|1961.78|1970.9|1962.2|1970.9|1962.2|1970.44|1961.74|35
1626606470000|2021-07-18 11:07:50|1970.88|1962.18|1970.97|1962.27|1970.97|1962.27|1970.56|1961.86|33
1626606480000|2021-07-18 11:08:00|1970.99|1962.29|1970.88|1962.18|1971.01|1962.31|1970.88|1962.18|22
1626606490000|2021-07-18 11:08:10|1970.89|1962.19|1971.6|1962.9|1971.6|1962.9|1970.67|1961.97|26
1626606500000|2021-07-18 11:08:20|1971.61|1962.91|1971.58|1962.88|1971.62|1962.92|1971.34|1962.64|27
1626606510000|2021-07-18 11:08:30|1971.55|1962.85|1971.36|1962.66|1971.6|1962.9|1971.16|1962.46|24
1626606520000|2021-07-18 11:08:40|1971.38|1962.68|1970.48|1961.78|1971.38|1962.68|1970.41|1961.71|35
1626606530000|2021-07-18 11:08:50|1970.49|1961.79|1970.09|1961.39|1970.53|1961.83|1970|1961.3|25
1626606540000|2021-07-18 11:09:00|1970.14|1961.44|1970.06|1961.36|1970.23|1961.53|1970.05|1961.35|24
1626606550000|2021-07-18 11:09:10|1970.05|1961.35|1970.42|1961.72|1970.54|1961.84|1970.05|1961.35|22
1626606560000|2021-07-18 11:09:20|1970.43|1961.73|1970.39|1961.69|1970.58|1961.88|1970.19|1961.49|20
1626606570000|2021-07-18 11:09:30|1970.38|1961.68|1969.96|1961.26|1970.43|1961.73|1969.94|1961.24|34
1626606580000|2021-07-18 11:09:40|1969.95|1961.25|1969.42|1960.72|1969.98|1961.28|1969.42|1960.72|28
1626606590000|2021-07-18 11:09:50|1969.39|1960.69|1967.88|1959.18|1969.39|1960.69|1967.88|1959.18|25
1626606600000|2021-07-18 11:10:00|1967.9|1959.2|1968.21|1959.51|1968.29|1959.59|1967.9|1959.2|28
1626606610000|2021-07-18 11:10:10|1968.2|1959.5|1968.13|1959.43|1968.22|1959.52|1968.08|1959.38|15
1626606620000|2021-07-18 11:10:20|1968.08|1959.38|1967.89|1959.19|1968.19|1959.49|1967.87|1959.17|14
1626606630000|2021-07-18 11:10:30|1967.88|1959.18|1967.34|1958.64|1967.88|1959.18|1967.34|1958.64|18
1626606640000|2021-07-18 11:10:40|1967.35|1958.65|1967.99|1959.29|1968.01|1959.31|1967.35|1958.65|25
1626606650000|2021-07-18 11:10:50|1967.98|1959.28|1967.33|1958.63|1967.98|1959.28|1967.28|1958.58|31
1626606660000|2021-07-18 11:11:00|1967.28|1958.58|1967.3|1958.6|1967.4|1958.7|1967.28|1958.58|29
1626606670000|2021-07-18 11:11:10|1967.22|1958.52|1967.21|1958.51|1967.3|1958.6|1967.17|1958.47|28
1626606680000|2021-07-18 11:11:20|1967.2|1958.5|1967.12|1958.42|1967.21|1958.51|1967.12|1958.42|9
1626606690000|2021-07-18 11:11:30|1967.14|1958.44|1966.88|1958.18|1967.14|1958.44|1966.87|1958.17|19
1626606700000|2021-07-18 11:11:40|1966.87|1958.17|1965.69|1956.99|1966.92|1958.22|1965.69|1956.99|22
1626606710000|2021-07-18 11:11:50|1965.73|1957.03|1966.06|1957.36|1966.1|1957.4|1965.46|1956.76|28
1626606720000|2021-07-18 11:12:00|1966.05|1957.35|1966.27|1957.57|1966.3|1957.6|1966.05|1957.35|33
1626606730000|2021-07-18 11:12:10|1966.29|1957.59|1966.08|1957.38|1966.29|1957.59|1965.84|1957.14|30
1626606740000|2021-07-18 11:12:20|1966.1|1957.4|1966.27|1957.57|1966.31|1957.61|1966.1|1957.4|23
1626606750000|2021-07-18 11:12:30|1966.28|1957.58|1966.69|1957.99|1966.69|1957.99|1966.25|1957.55|30
1626606760000|2021-07-18 11:12:40|1966.7|1958|1966.66|1957.96|1966.72|1958.02|1966.5|1957.8|31
1626606770000|2021-07-18 11:12:50|1966.49|1957.79|1966.4|1957.7|1966.5|1957.8|1966.38|1957.68|30
1626606780000|2021-07-18 11:13:00|1966.38|1957.68|1964.63|1955.93|1966.38|1957.68|1964.62|1955.92|32
1626606790000|2021-07-18 11:13:10|1964.62|1955.92|1965.44|1956.74|1965.5|1956.8|1964.5|1955.8|30
1626606800000|2021-07-18 11:13:20|1965.45|1956.75|1965.99|1957.29|1966.09|1957.39|1965.45|1956.75|34
1626606810000|2021-07-18 11:13:30|1965.88|1957.18|1965.79|1957.09|1965.88|1957.18|1965.65|1956.95|34
1626606820000|2021-07-18 11:13:40|1965.75|1957.05|1965.68|1956.98|1965.9|1957.2|1965.68|1956.98|33
1626606830000|2021-07-18 11:13:50|1965.69|1956.99|1965.76|1957.06|1965.79|1957.09|1965.69|1956.99|16
1626606840000|2021-07-18 11:14:00|1965.77|1957.07|1965.73|1957.03|1965.93|1957.23|1965.71|1957.01|18
1626606850000|2021-07-18 11:14:10|1965.72|1957.02|1966.55|1957.85|1966.55|1957.85|1965.72|1957.02|27
1626606860000|2021-07-18 11:14:20|1966.58|1957.88|1967.8|1959.1|1967.8|1959.1|1966.51|1957.81|35
1626606870000|2021-07-18 11:14:30|1967.83|1959.13|1967.9|1959.2|1968.16|1959.46|1967.8|1959.1|34
1626606880000|2021-07-18 11:14:40|1967.92|1959.22|1967.69|1958.99|1967.92|1959.22|1967.52|1958.82|27
1626606890000|2021-07-18 11:14:50|1967.67|1958.97|1968.04|1959.34|1968.04|1959.34|1967.63|1958.93|19
1626606900000|2021-07-18 11:15:00|1968|1959.3|1967.49|1958.79|1968.04|1959.34|1967.45|1958.75|30
1626606910000|2021-07-18 11:15:10|1967.47|1958.77|1966.98|1958.28|1967.47|1958.77|1966.84|1958.14|23
1626606920000|2021-07-18 11:15:20|1966.99|1958.29|1967.24|1958.54|1967.24|1958.54|1966.92|1958.22|11
1626606930000|2021-07-18 11:15:30|1967.25|1958.55|1966.88|1958.18|1967.25|1958.55|1966.87|1958.17|9
1626606940000|2021-07-18 11:15:40|1966.85|1958.15|1966.72|1958.02|1966.85|1958.15|1966.66|1957.96|21
1626606950000|2021-07-18 11:15:50|1966.7|1958|1966.7|1958|1966.74|1958.04|1966.53|1957.83|32
1626606960000|2021-07-18 11:16:00|1966.66|1957.96|1966.58|1957.88|1966.74|1958.04|1966.53|1957.83|19
1626606970000|2021-07-18 11:16:10|1966.57|1957.87|1966.1|1957.4|1966.58|1957.88|1966.07|1957.37|31
1626606980000|2021-07-18 11:16:20|1966.09|1957.39|1966.77|1958.07|1966.77|1958.07|1966|1957.3|30
1626606990000|2021-07-18 11:16:30|1966.78|1958.08|1966.33|1957.63|1966.78|1958.08|1966.31|1957.61|20
1626607000000|2021-07-18 11:16:40|1966.31|1957.61|1965.31|1956.61|1966.31|1957.61|1965.27|1956.57|22
1626607010000|2021-07-18 11:16:50|1965.26|1956.56|1965.21|1956.51|1965.28|1956.58|1965.02|1956.32|24
1626607020000|2021-07-18 11:17:00|1965.15|1956.45|1965.45|1956.75|1966.2|1957.5|1965.15|1956.45|36
1626607030000|2021-07-18 11:17:10|1965.5|1956.8|1965.85|1957.15|1966.19|1957.49|1965.5|1956.8|36
1626607040000|2021-07-18 11:17:20|1965.88|1957.18|1966|1957.3|1966.2|1957.5|1965.87|1957.17|34
1626607050000|2021-07-18 11:17:30|1965.99|1957.29|1966.07|1957.37|1966.07|1957.37|1965.93|1957.23|15
1626607060000|2021-07-18 11:17:40|1966.03|1957.33|1966.09|1957.39|1966.18|1957.48|1966.03|1957.33|23
1626607070000|2021-07-18 11:17:50|1966.07|1957.37|1966.19|1957.49|1966.19|1957.49|1966.04|1957.34|17
1626607080000|2021-07-18 11:18:00|1966.2|1957.5|1965.88|1957.18|1966.35|1957.65|1965.87|1957.17|8
1626607090000|2021-07-18 11:18:10|1965.79|1957.09|1965.49|1956.79|1965.81|1957.11|1965.43|1956.73|24
1626607100000|2021-07-18 11:18:20|1965.55|1956.85|1965.46|1956.76|1965.75|1957.05|1965.46|1956.76|25
1626607110000|2021-07-18 11:18:30|1965.39|1956.69|1965.95|1957.25|1965.95|1957.25|1965.18|1956.48|22
1626607120000|2021-07-18 11:18:40|1965.97|1957.27|1965.47|1956.77|1966.02|1957.32|1965.38|1956.68|31
1626607130000|2021-07-18 11:18:50|1965.45|1956.75|1965.15|1956.45|1965.48|1956.78|1965.13|1956.43|22
1626607140000|2021-07-18 11:19:00|1965.17|1956.47|1965.37|1956.67|1965.4|1956.7|1965.17|1956.47|15
1626607150000|2021-07-18 11:19:10|1965.34|1956.64|1965.38|1956.68|1965.48|1956.78|1965.32|1956.62|33
1626607160000|2021-07-18 11:19:20|1965.41|1956.71|1965.57|1956.87|1965.64|1956.94|1965.37|1956.67|18
1626607170000|2021-07-18 11:19:30|1965.59|1956.89|1965.25|1956.55|1965.59|1956.89|1965.17|1956.47|18
1626607180000|2021-07-18 11:19:40|1965.27|1956.57|1965.41|1956.71|1965.48|1956.78|1965.27|1956.57|18
1626607190000|2021-07-18 11:19:50|1965.3|1956.6|1964.76|1956.06|1965.36|1956.66|1964.72|1956.02|28
1626607200000|2021-07-18 11:20:00|1964.72|1956.02|1964.43|1955.73|1964.72|1956.02|1964.39|1955.69|24
1626607210000|2021-07-18 11:20:10|1964.42|1955.72|1964.32|1955.62|1964.42|1955.72|1964.19|1955.49|17
1626607220000|2021-07-18 11:20:20|1964.31|1955.61|1964.38|1955.68|1964.41|1955.71|1964.27|1955.57|20
1626607230000|2021-07-18 11:20:30|1964.39|1955.69|1963.97|1955.27|1964.4|1955.7|1963.97|1955.27|17
1626607240000|2021-07-18 11:20:40|1963.96|1955.26|1963.97|1955.27|1964.08|1955.38|1963.93|1955.23|13
1626607250000|2021-07-18 11:20:50|1963.96|1955.26|1963.91|1955.21|1963.97|1955.27|1963.91|1955.21|11
1626607260000|2021-07-18 11:21:00|1964|1955.3|1964.42|1955.72|1964.42|1955.72|1964|1955.3|14
1626607270000|2021-07-18 11:21:10|1964.46|1955.76|1964.6|1955.9|1964.65|1955.95|1964.44|1955.74|23
1626607280000|2021-07-18 11:21:20|1964.59|1955.89|1964.87|1956.17|1964.87|1956.17|1964.58|1955.88|13
1626607290000|2021-07-18 11:21:30|1964.86|1956.16|1965.07|1956.37|1965.18|1956.48|1964.83|1956.13|21
1626607300000|2021-07-18 11:21:40|1965.11|1956.41|1965.12|1956.42|1965.13|1956.43|1965.08|1956.38|11
1626607310000|2021-07-18 11:21:50|1965.13|1956.43|1965.17|1956.47|1965.17|1956.47|1965.13|1956.43|5
1626607320000|2021-07-18 11:22:00|1965.16|1956.46|1965.28|1956.58|1965.41|1956.71|1965.16|1956.46|9
1626607330000|2021-07-18 11:22:10|1965.29|1956.59|1965.35|1956.65|1965.35|1956.65|1965.25|1956.55|16
1626607340000|2021-07-18 11:22:20|1965.38|1956.68|1965.38|1956.68|1965.38|1956.68|1965.38|1956.68|1
1626607350000|2021-07-18 11:22:30|1965.4|1956.7|1965.41|1956.71|1965.41|1956.71|1965.38|1956.68|4
1626607360000|2021-07-18 11:22:40|1965.4|1956.7|1965.4|1956.7|1965.41|1956.71|1965.38|1956.68|4
1626607370000|2021-07-18 11:22:50|1965.42|1956.72|1965.77|1957.07|1965.86|1957.16|1965.42|1956.72|15
1626607380000|2021-07-18 11:23:00|1965.76|1957.06|1965.71|1957.01|1965.77|1957.07|1965.68|1956.98|9
1626607390000|2021-07-18 11:23:10|1965.69|1956.99|1965.7|1957|1965.74|1957.04|1965.69|1956.99|15
1626607400000|2021-07-18 11:23:20|1965.68|1956.98|1966.32|1957.62|1966.35|1957.65|1965.67|1956.97|19
1626607410000|2021-07-18 11:23:30|1966.26|1957.56|1966.94|1958.24|1966.94|1958.24|1966.26|1957.56|13
1626607420000|2021-07-18 11:23:40|1966.93|1958.23|1966.7|1958|1967|1958.3|1966.7|1958|19
1626607430000|2021-07-18 11:23:50|1966.71|1958.01|1966.68|1957.98|1966.77|1958.07|1966.68|1957.98|18
1626607440000|2021-07-18 11:24:00|1966.69|1957.99|1966.46|1957.76|1966.74|1958.04|1966.46|1957.76|15
1626607450000|2021-07-18 11:24:10|1966.45|1957.75|1966.35|1957.65|1966.45|1957.75|1966.33|1957.63|9
1626607460000|2021-07-18 11:24:20|1966.39|1957.69|1966.68|1957.98|1966.74|1958.04|1966.38|1957.68|14
1626607470000|2021-07-18 11:24:30|1966.72|1958.02|1967|1958.3|1967|1958.3|1966.72|1958.02|17
1626607480000|2021-07-18 11:24:40|1967.01|1958.31|1967.02|1958.32|1967.02|1958.32|1967.01|1958.31|6
1626607490000|2021-07-18 11:24:50|1967|1958.3|1966.47|1957.77|1967.02|1958.32|1966.33|1957.63|19
1626607500000|2021-07-18 11:25:00|1966.51|1957.81|1967.11|1958.41|1967.22|1958.52|1966.5|1957.8|23
1626607510000|2021-07-18 11:25:10|1967.12|1958.42|1966.99|1958.29|1967.12|1958.42|1966.86|1958.16|30
1626607520000|2021-07-18 11:25:20|1967.01|1958.31|1967.17|1958.47|1967.34|1958.64|1967.01|1958.31|29
1626607530000|2021-07-18 11:25:30|1967.19|1958.49|1967.01|1958.31|1967.19|1958.49|1966.96|1958.26|31
1626607540000|2021-07-18 11:25:40|1967|1958.3|1967.05|1958.35|1967.08|1958.38|1966.96|1958.26|21
1626607550000|2021-07-18 11:25:50|1967.03|1958.33|1967.19|1958.49|1967.19|1958.49|1967.03|1958.33|23
1626607560000|2021-07-18 11:26:00|1967.21|1958.51|1967.22|1958.52|1967.25|1958.55|1967.21|1958.51|3
1626607570000|2021-07-18 11:26:10|1967.21|1958.51|1967.13|1958.43|1967.27|1958.57|1967.13|1958.43|8
1626607580000|2021-07-18 11:26:20|1967.12|1958.42|1967.23|1958.53|1967.23|1958.53|1967.1|1958.4|8
1626607590000|2021-07-18 11:26:30|1967.21|1958.51|1967.54|1958.84|1967.54|1958.84|1967.17|1958.47|12
1626607600000|2021-07-18 11:26:40|1967.55|1958.85|1967.77|1959.07|1967.79|1959.09|1967.53|1958.83|13
1626607610000|2021-07-18 11:26:50|1967.78|1959.08|1968.85|1960.15|1968.86|1960.16|1967.78|1959.08|28
1626607620000|2021-07-18 11:27:00|1968.88|1960.18|1969.45|1960.75|1969.95|1961.25|1968.87|1960.17|31
1626607630000|2021-07-18 11:27:10|1969.37|1960.67|1967.95|1959.25|1969.37|1960.67|1967.88|1959.18|35
1626607640000|2021-07-18 11:27:20|1967.91|1959.21|1968.45|1959.75|1968.55|1959.85|1967.9|1959.2|23
1626607650000|2021-07-18 11:27:30|1968.43|1959.73|1968.53|1959.83|1968.53|1959.83|1968.43|1959.73|16
1626607660000|2021-07-18 11:27:40|1968.47|1959.77|1968.5|1959.8|1968.73|1960.03|1968.41|1959.71|12
1626607670000|2021-07-18 11:27:50|1968.51|1959.81|1968.82|1960.12|1968.83|1960.13|1968.34|1959.64|22
1626607680000|2021-07-18 11:28:00|1968.83|1960.13|1968.77|1960.07|1968.97|1960.27|1968.77|1960.07|14
1626607690000|2021-07-18 11:28:10|1968.75|1960.05|1968.39|1959.69|1968.75|1960.05|1968.31|1959.61|33
1626607700000|2021-07-18 11:28:20|1968.48|1959.78|1968.06|1959.36|1968.48|1959.78|1968.06|1959.36|25
1626607710000|2021-07-18 11:28:30|1968|1959.3|1967.69|1958.99|1968|1959.3|1967.69|1958.99|7
1626607720000|2021-07-18 11:28:40|1967.71|1959.01|1967.39|1958.69|1967.82|1959.12|1967.32|1958.62|17
1626607730000|2021-07-18 11:28:50|1967.38|1958.68|1967.64|1958.94|1967.64|1958.94|1967.35|1958.65|14
1626607740000|2021-07-18 11:29:00|1967.59|1958.89|1967.75|1959.05|1967.76|1959.06|1967.31|1958.61|29
1626607750000|2021-07-18 11:29:10|1967.76|1959.06|1967.69|1958.99|1967.76|1959.06|1967.6|1958.9|13
1626607760000|2021-07-18 11:29:20|1967.7|1959|1968.1|1959.4|1968.1|1959.4|1967.7|1959|6
1626607770000|2021-07-18 11:29:30|1968.11|1959.41|1968.28|1959.58|1968.28|1959.58|1968.04|1959.34|13
1626607780000|2021-07-18 11:29:40|1968.36|1959.66|1969.23|1960.53|1969.35|1960.65|1968.36|1959.66|30
1626607790000|2021-07-18 11:29:50|1969.24|1960.54|1969.42|1960.72|1969.42|1960.72|1969.16|1960.46|17
1626607800000|2021-07-18 11:30:00|1969.37|1960.67|1968.75|1960.05|1969.46|1960.76|1968.67|1959.97|34
1626607810000|2021-07-18 11:30:10|1968.79|1960.09|1968.7|1960|1968.81|1960.11|1968.51|1959.81|28
1626607820000|2021-07-18 11:30:20|1968.69|1959.99|1968.18|1959.48|1968.7|1960|1968.18|1959.48|30
1626607830000|2021-07-18 11:30:30|1968.14|1959.44|1967.71|1959.01|1968.14|1959.44|1967.71|1959.01|23
1626607840000|2021-07-18 11:30:40|1967.65|1958.95|1967.52|1958.82|1967.65|1958.95|1967.5|1958.8|8
1626607850000|2021-07-18 11:30:50|1967.47|1958.77|1967.56|1958.86|1967.56|1958.86|1967.39|1958.69|8
1626607860000|2021-07-18 11:31:00|1967.6|1958.9|1967.49|1958.79|1967.7|1959|1967.49|1958.79|5
1626607870000|2021-07-18 11:31:10|1967.45|1958.75|1968.8|1960.1|1968.82|1960.12|1967.45|1958.75|21
1626607880000|2021-07-18 11:31:20|1968.79|1960.09|1968.77|1960.07|1968.83|1960.13|1968.77|1960.07|15
1626607890000|2021-07-18 11:31:30|1968.75|1960.05|1968.94|1960.24|1968.94|1960.24|1968.73|1960.03|17
1626607900000|2021-07-18 11:31:40|1968.97|1960.27|1969|1960.3|1969.05|1960.35|1968.97|1960.27|14
1626607910000|2021-07-18 11:31:50|1968.99|1960.29|1968.94|1960.24|1969.02|1960.32|1968.94|1960.24|10
1626607920000|2021-07-18 11:32:00|1968.93|1960.23|1968.7|1960|1968.93|1960.23|1968.62|1959.92|20
1626607930000|2021-07-18 11:32:10|1968.72|1960.02|1968.74|1960.04|1968.77|1960.07|1968.68|1959.98|21
1626607940000|2021-07-18 11:32:20|1968.73|1960.03|1968.87|1960.17|1968.89|1960.19|1968.7|1960|23
1626607950000|2021-07-18 11:32:30|1968.9|1960.2|1968.79|1960.09|1968.98|1960.28|1968.73|1960.03|20
1626607960000|2021-07-18 11:32:40|1968.78|1960.08|1968.56|1959.86|1968.82|1960.12|1968.56|1959.86|24
1626607970000|2021-07-18 11:32:50|1968.55|1959.85|1968.56|1959.86|1968.56|1959.86|1968.52|1959.82|10
1626607980000|2021-07-18 11:33:00|1968.57|1959.87|1968.54|1959.84|1968.57|1959.87|1968.54|1959.84|6
1626607990000|2021-07-18 11:33:10|1968.55|1959.85|1968.85|1960.15|1968.85|1960.15|1968.53|1959.83|14
1626608000000|2021-07-18 11:33:20|1968.84|1960.14|1969.01|1960.31|1969.01|1960.31|1968.84|1960.14|13
1626608010000|2021-07-18 11:33:30|1969|1960.3|1969.02|1960.32|1969.02|1960.32|1968.71|1960.01|14
1626608020000|2021-07-18 11:33:40|1969.03|1960.33|1969.13|1960.43|1969.17|1960.47|1968.98|1960.28|15
1626608030000|2021-07-18 11:33:50|1969.2|1960.5|1969.06|1960.36|1969.2|1960.5|1969.05|1960.35|20
1626608040000|2021-07-18 11:34:00|1969.07|1960.37|1969.13|1960.43|1969.13|1960.43|1969.05|1960.35|19
1626608050000|2021-07-18 11:34:10|1969.14|1960.44|1969.33|1960.63|1969.35|1960.65|1969.09|1960.39|16
1626608060000|2021-07-18 11:34:20|1969.29|1960.59|1969.2|1960.5|1969.29|1960.59|1969.16|1960.46|17
1626608070000|2021-07-18 11:34:30|1969.18|1960.48|1968.59|1959.89|1969.18|1960.48|1968.59|1959.89|22
1626608080000|2021-07-18 11:34:40|1968.61|1959.91|1968.71|1960.01|1968.71|1960.01|1968.54|1959.84|24
1626608090000|2021-07-18 11:34:50|1968.72|1960.02|1969.29|1960.59|1969.29|1960.59|1968.72|1960.02|14
1626608100000|2021-07-18 11:35:00|1969.32|1960.62|1968.97|1960.27|1969.36|1960.66|1968.97|1960.27|8
1626608110000|2021-07-18 11:35:10|1968.96|1960.26|1968.5|1959.8|1969|1960.3|1968.5|1959.8|17
1626608120000|2021-07-18 11:35:20|1968.48|1959.78|1968.26|1959.56|1968.48|1959.78|1967.86|1959.16|20
1626608130000|2021-07-18 11:35:30|1968.31|1959.61|1968.45|1959.75|1968.5|1959.8|1967.89|1959.19|27
1626608140000|2021-07-18 11:35:40|1968.51|1959.81|1968.6|1959.9|1968.61|1959.91|1968.51|1959.81|9
1626608150000|2021-07-18 11:35:50|1968.58|1959.88|1968.84|1960.14|1969.17|1960.47|1968.57|1959.87|23
1626608160000|2021-07-18 11:36:00|1968.83|1960.13|1968.75|1960.05|1968.97|1960.27|1968.69|1959.99|30
1626608170000|2021-07-18 11:36:10|1968.73|1960.03|1968.89|1960.19|1968.89|1960.19|1968.17|1959.47|30
1626608180000|2021-07-18 11:36:20|1969.07|1960.37|1969.03|1960.33|1969.28|1960.58|1969.02|1960.32|26
1626608190000|2021-07-18 11:36:30|1969.04|1960.34|1969.12|1960.42|1969.12|1960.42|1969.02|1960.32|8
1626608200000|2021-07-18 11:36:40|1969.11|1960.41|1970.18|1961.48|1970.22|1961.52|1969.09|1960.39|24
1626608210000|2021-07-18 11:36:50|1970.21|1961.51|1969.36|1960.66|1970.22|1961.52|1969.34|1960.64|32
1626608220000|2021-07-18 11:37:00|1969.41|1960.71|1970.24|1961.54|1970.24|1961.54|1969.41|1960.71|23
1626608230000|2021-07-18 11:37:10|1970.26|1961.56|1970.27|1961.57|1970.27|1961.57|1970.16|1961.46|24
1626608240000|2021-07-18 11:37:20|1970.29|1961.59|1971.26|1962.56|1971.26|1962.56|1970.28|1961.58|28
1626608250000|2021-07-18 11:37:30|1971.17|1962.47|1970.55|1961.85|1971.26|1962.56|1970.49|1961.79|35
1626608260000|2021-07-18 11:37:40|1970.58|1961.88|1970.77|1962.07|1970.79|1962.09|1970.57|1961.87|29
1626608270000|2021-07-18 11:37:50|1970.79|1962.09|1971.27|1962.57|1971.27|1962.57|1970.79|1962.09|32
1626608280000|2021-07-18 11:38:00|1971.51|1962.81|1971.48|1962.78|1971.56|1962.86|1971.47|1962.77|28
1626608290000|2021-07-18 11:38:10|1971.47|1962.77|1971.45|1962.75|1971.54|1962.84|1971.34|1962.64|33
1626608300000|2021-07-18 11:38:20|1971.46|1962.76|1971.99|1963.29|1971.99|1963.29|1971.4|1962.7|20
1626608310000|2021-07-18 11:38:30|1971.95|1963.25|1972.26|1963.56|1972.44|1963.74|1971.95|1963.25|36
1626608320000|2021-07-18 11:38:40|1972.27|1963.57|1972.28|1963.58|1972.33|1963.63|1972.1|1963.4|34
1626608330000|2021-07-18 11:38:50|1972.26|1963.56|1972.33|1963.63|1972.54|1963.84|1972.2|1963.5|28
1626608340000|2021-07-18 11:39:00|1972.34|1963.64|1972.49|1963.79|1972.49|1963.79|1972.33|1963.63|20
1626608350000|2021-07-18 11:39:10|1972.5|1963.8|1973.37|1964.67|1973.41|1964.71|1972.49|1963.79|23
1626608360000|2021-07-18 11:39:20|1973.36|1964.66|1972.61|1963.91|1973.81|1965.11|1972.61|1963.91|35
1626608370000|2021-07-18 11:39:30|1972.57|1963.87|1972.96|1964.26|1973.2|1964.5|1972.54|1963.84|35
1626608380000|2021-07-18 11:39:40|1972.94|1964.24|1972.53|1963.83|1972.94|1964.24|1972.53|1963.83|27
1626608390000|2021-07-18 11:39:50|1972.52|1963.82|1972.5|1963.8|1972.71|1964.01|1972.5|1963.8|14
1626608400000|2021-07-18 11:40:00|1972.39|1963.69|1971.89|1963.19|1972.47|1963.77|1971.8|1963.1|26
1626608410000|2021-07-18 11:40:10|1971.91|1963.21|1971.75|1963.05|1971.97|1963.27|1971.74|1963.04|26
1626608420000|2021-07-18 11:40:20|1971.76|1963.06|1971.79|1963.09|1971.88|1963.18|1971.66|1962.96|26
1626608430000|2021-07-18 11:40:30|1971.78|1963.08|1971.97|1963.27|1972.47|1963.77|1971.78|1963.08|31
1626608440000|2021-07-18 11:40:40|1972.03|1963.33|1972.17|1963.47|1972.22|1963.52|1972|1963.3|27
1626608450000|2021-07-18 11:40:50|1972.15|1963.45|1972.45|1963.75|1972.45|1963.75|1972.08|1963.38|18
1626608460000|2021-07-18 11:41:00|1972.44|1963.74|1973.13|1964.43|1973.13|1964.43|1972.44|1963.74|27
1626608470000|2021-07-18 11:41:10|1973.33|1964.63|1973.27|1964.57|1973.47|1964.77|1973.21|1964.51|34
1626608480000|2021-07-18 11:41:20|1973.29|1964.59|1973.21|1964.51|1973.43|1964.73|1973.1|1964.4|28
1626608490000|2021-07-18 11:41:30|1973.26|1964.56|1972.99|1964.29|1973.36|1964.66|1972.88|1964.18|32
1626608500000|2021-07-18 11:41:40|1973|1964.3|1973.41|1964.71|1973.43|1964.73|1973|1964.3|32
1626608510000|2021-07-18 11:41:50|1973.42|1964.72|1973.93|1965.23|1973.96|1965.26|1973.4|1964.7|27
1626608520000|2021-07-18 11:42:00|1973.88|1965.18|1973.3|1964.6|1973.88|1965.18|1973.19|1964.49|31
1626608530000|2021-07-18 11:42:10|1973.31|1964.61|1973.45|1964.75|1973.54|1964.84|1973.29|1964.59|23
1626608540000|2021-07-18 11:42:20|1973.43|1964.73|1973.6|1964.9|1973.64|1964.94|1973.43|1964.73|24
1626608550000|2021-07-18 11:42:30|1973.59|1964.89|1973.35|1964.65|1973.62|1964.92|1973.34|1964.64|26
1626608560000|2021-07-18 11:42:40|1973.31|1964.61|1973.22|1964.52|1973.31|1964.61|1973.22|1964.52|3
1626608570000|2021-07-18 11:42:50|1973.21|1964.51|1972.85|1964.15|1973.21|1964.51|1972.82|1964.12|21
1626608580000|2021-07-18 11:43:00|1972.84|1964.14|1972.5|1963.8|1972.84|1964.14|1972.5|1963.8|12
1626608590000|2021-07-18 11:43:10|1972.53|1963.83|1972.97|1964.27|1972.99|1964.29|1972.5|1963.8|16
1626608600000|2021-07-18 11:43:20|1972.96|1964.26|1972.75|1964.05|1973.01|1964.31|1972.65|1963.95|26
1626608610000|2021-07-18 11:43:30|1972.77|1964.07|1972.56|1963.86|1972.82|1964.12|1972.56|1963.86|25
1626608620000|2021-07-18 11:43:40|1972.57|1963.87|1972.68|1963.98|1973|1964.3|1972.56|1963.86|31
1626608630000|2021-07-18 11:43:50|1972.57|1963.87|1972.76|1964.06|1972.76|1964.06|1972.53|1963.83|28
1626608640000|2021-07-18 11:44:00|1972.77|1964.07|1972.69|1963.99|1972.9|1964.2|1972.62|1963.92|21
1626608650000|2021-07-18 11:44:10|1972.7|1964|1972.87|1964.17|1972.88|1964.18|1972.69|1963.99|17
1626608660000|2021-07-18 11:44:20|1972.88|1964.18|1973.04|1964.34|1973.06|1964.36|1972.88|1964.18|21
1626608670000|2021-07-18 11:44:30|1973.05|1964.35|1973.39|1964.69|1973.66|1964.96|1973.03|1964.33|30
1626608680000|2021-07-18 11:44:40|1973.32|1964.62|1973.14|1964.44|1973.34|1964.64|1973.12|1964.42|27
1626608690000|2021-07-18 11:44:50|1973.16|1964.46|1973.2|1964.5|1973.2|1964.5|1972.89|1964.19|27
1626608700000|2021-07-18 11:45:00|1973.17|1964.47|1971.9|1963.2|1973.2|1964.5|1971.89|1963.19|27
1626608710000|2021-07-18 11:45:10|1971.76|1963.06|1971.52|1962.82|1971.8|1963.1|1971.22|1962.52|26
1626608720000|2021-07-18 11:45:20|1971.59|1962.89|1971.54|1962.84|1971.68|1962.98|1971.53|1962.83|20
1626608730000|2021-07-18 11:45:30|1971.02|1962.32|1971.24|1962.54|1971.24|1962.54|1971.02|1962.32|14
1626608740000|2021-07-18 11:45:40|1971.27|1962.57|1971.67|1962.97|1972.06|1963.36|1971.27|1962.57|35
1626608750000|2021-07-18 11:45:50|1971.6|1962.9|1972.12|1963.42|1972.29|1963.59|1971.6|1962.9|29
1626608760000|2021-07-18 11:46:00|1972.19|1963.49|1972.27|1963.57|1972.27|1963.57|1972.13|1963.43|16
1626608770000|2021-07-18 11:46:10|1972.26|1963.56|1972.45|1963.75|1972.48|1963.78|1972.26|1963.56|25
1626608780000|2021-07-18 11:46:20|1972.5|1963.8|1972.18|1963.48|1972.51|1963.81|1972.13|1963.43|18
1626608790000|2021-07-18 11:46:30|1972.14|1963.44|1971.97|1963.27|1972.16|1963.46|1971.97|1963.27|14
1626608800000|2021-07-18 11:46:40|1971.82|1963.12|1972.11|1963.41|1972.12|1963.42|1971.67|1962.97|18
1626608810000|2021-07-18 11:46:50|1972.1|1963.4|1971.96|1963.26|1972.14|1963.44|1971.96|1963.26|19
1626608820000|2021-07-18 11:47:00|1971.83|1963.13|1972.27|1963.57|1972.27|1963.57|1971.6|1962.9|22
1626608830000|2021-07-18 11:47:10|1972.26|1963.56|1971.92|1963.22|1972.26|1963.56|1971.87|1963.17|22
1626608840000|2021-07-18 11:47:20|1971.93|1963.23|1972.26|1963.56|1972.26|1963.56|1971.92|1963.22|18
1626608850000|2021-07-18 11:47:30|1972.3|1963.6|1972.27|1963.57|1972.36|1963.66|1972.2|1963.5|28
1626608860000|2021-07-18 11:47:40|1972.21|1963.51|1972.17|1963.47|1972.29|1963.59|1972.05|1963.35|26
1626608870000|2021-07-18 11:47:50|1972.15|1963.45|1972.23|1963.53|1972.23|1963.53|1972.12|1963.42|21
1626608880000|2021-07-18 11:48:00|1972.19|1963.49|1972.11|1963.41|1972.23|1963.53|1972.11|1963.41|16
1626608890000|2021-07-18 11:48:10|1972.1|1963.4|1972.06|1963.36|1972.1|1963.4|1972.04|1963.34|15
1626608900000|2021-07-18 11:48:20|1972.04|1963.34|1971.28|1962.58|1972.07|1963.37|1971.28|1962.58|31
1626608910000|2021-07-18 11:48:30|1971.31|1962.61|1971.18|1962.48|1971.31|1962.61|1971.15|1962.45|22
1626608920000|2021-07-18 11:48:40|1971.2|1962.5|1971.15|1962.45|1971.2|1962.5|1971.15|1962.45|6
1626608930000|2021-07-18 11:48:50|1971.09|1962.39|1971.09|1962.39|1971.15|1962.45|1971.09|1962.39|26
1626608940000|2021-07-18 11:49:00|1971.08|1962.38|1970.74|1962.04|1971.12|1962.42|1970.74|1962.04|26
1626608950000|2021-07-18 11:49:10|1970.73|1962.03|1970.87|1962.17|1970.88|1962.18|1970.73|1962.03|13
1626608960000|2021-07-18 11:49:20|1970.84|1962.14|1971.27|1962.57|1971.3|1962.6|1970.84|1962.14|17
1626608970000|2021-07-18 11:49:30|1971.39|1962.69|1971.47|1962.77|1971.47|1962.77|1971.17|1962.47|31
1626608980000|2021-07-18 11:49:40|1971.45|1962.75|1971.26|1962.56|1971.55|1962.85|1971.19|1962.49|30
1626608990000|2021-07-18 11:49:50|1971.2|1962.5|1971.41|1962.71|1971.45|1962.75|1971.16|1962.46|23
1626609000000|2021-07-18 11:50:00|1971.42|1962.72|1971.52|1962.82|1971.62|1962.92|1971.38|1962.68|20
1626609010000|2021-07-18 11:50:10|1971.41|1962.71|1970.92|1962.22|1971.41|1962.71|1970.92|1962.22|20
1626609020000|2021-07-18 11:50:20|1970.94|1962.24|1970.83|1962.13|1970.95|1962.25|1970.83|1962.13|19
1626609030000|2021-07-18 11:50:30|1970.81|1962.11|1970.83|1962.13|1970.83|1962.13|1970.7|1962|7
1626609040000|2021-07-18 11:50:40|1970.77|1962.07|1970.87|1962.17|1970.87|1962.17|1970.77|1962.07|5
1626609050000|2021-07-18 11:50:50|1970.92|1962.22|1970.82|1962.12|1970.92|1962.22|1970.82|1962.12|2
1626609060000|2021-07-18 11:51:00|1970.89|1962.19|1970.82|1962.12|1970.89|1962.19|1970.82|1962.12|2
1626609070000|2021-07-18 11:51:10|1970.79|1962.09|1971.43|1962.73|1971.46|1962.76|1970.79|1962.09|24
1626609080000|2021-07-18 11:51:20|1971.41|1962.71|1969.51|1960.81|1971.43|1962.73|1969.51|1960.81|33
1626609090000|2021-07-18 11:51:30|1969.39|1960.69|1969.45|1960.75|1969.5|1960.8|1969.39|1960.69|26
1626609100000|2021-07-18 11:51:40|1969.47|1960.77|1969.45|1960.75|1969.53|1960.83|1969.45|1960.75|8
1626609110000|2021-07-18 11:51:50|1969.43|1960.73|1968.8|1960.1|1969.43|1960.73|1968.8|1960.1|19
1626609120000|2021-07-18 11:52:00|1968.7|1960|1969.08|1960.38|1969.24|1960.54|1968.62|1959.92|24
1626609130000|2021-07-18 11:52:10|1969.06|1960.36|1969.08|1960.38|1969.14|1960.44|1968.89|1960.19|34
1626609140000|2021-07-18 11:52:20|1969.23|1960.53|1968.52|1959.82|1969.33|1960.63|1968.52|1959.82|31
1626609150000|2021-07-18 11:52:30|1968.53|1959.83|1967.21|1958.51|1968.57|1959.87|1967.12|1958.42|34
1626609160000|2021-07-18 11:52:40|1967.18|1958.48|1967.39|1958.69|1967.6|1958.9|1967.14|1958.44|30
1626609170000|2021-07-18 11:52:50|1967.4|1958.7|1967.19|1958.49|1967.4|1958.7|1967.18|1958.48|13
1626609180000|2021-07-18 11:53:00|1967.17|1958.47|1967.17|1958.47|1967.23|1958.53|1967.13|1958.43|13
1626609190000|2021-07-18 11:53:10|1967.2|1958.5|1967.2|1958.5|1967.24|1958.54|1967.17|1958.47|8
1626609200000|2021-07-18 11:53:20|1967.24|1958.54|1967.96|1959.26|1968.03|1959.33|1967.24|1958.54|29
1626609210000|2021-07-18 11:53:30|1967.83|1959.13|1967.2|1958.5|1967.83|1959.13|1967.2|1958.5|26
1626609220000|2021-07-18 11:53:40|1967.17|1958.47|1965.82|1957.12|1967.17|1958.47|1965.8|1957.1|33
1626609230000|2021-07-18 11:53:50|1965.87|1957.17|1966.86|1958.16|1966.86|1958.16|1965.82|1957.12|31
1626609240000|2021-07-18 11:54:00|1966.88|1958.18|1967.09|1958.39|1967.32|1958.62|1966.55|1957.85|23
1626609250000|2021-07-18 11:54:10|1967.13|1958.43|1967.87|1959.17|1967.91|1959.21|1967.08|1958.38|32
1626609260000|2021-07-18 11:54:20|1967.91|1959.21|1967.98|1959.28|1968.04|1959.34|1967.91|1959.21|18
1626609270000|2021-07-18 11:54:30|1968|1959.3|1968.02|1959.32|1968.03|1959.33|1967.99|1959.29|9
1626609280000|2021-07-18 11:54:40|1968.04|1959.34|1968.09|1959.39|1968.09|1959.39|1968.04|1959.34|7
1626609290000|2021-07-18 11:54:50|1968.1|1959.4|1968.5|1959.8|1968.5|1959.8|1968.09|1959.39|16
1626609300000|2021-07-18 11:55:00|1968.51|1959.81|1969.29|1960.59|1969.29|1960.59|1968.51|1959.81|27
1626609310000|2021-07-18 11:55:10|1969.3|1960.6|1968.81|1960.11|1969.67|1960.97|1968.81|1960.11|27
1626609320000|2021-07-18 11:55:20|1968.77|1960.07|1968.71|1960.01|1969.01|1960.31|1968.53|1959.83|29
1626609330000|2021-07-18 11:55:30|1968.74|1960.04|1968.52|1959.82|1968.78|1960.08|1968.52|1959.82|25
1626609340000|2021-07-18 11:55:40|1968.51|1959.81|1968.69|1959.99|1968.69|1959.99|1968.4|1959.7|23
1626609350000|2021-07-18 11:55:50|1968.7|1960|1968.88|1960.18|1969.09|1960.39|1968.59|1959.89|27
1626609360000|2021-07-18 11:56:00|1968.86|1960.16|1968.55|1959.85|1968.95|1960.25|1968.55|1959.85|26
1626609370000|2021-07-18 11:56:10|1968.56|1959.86|1968.34|1959.64|1968.56|1959.86|1968.34|1959.64|17
1626609380000|2021-07-18 11:56:20|1968.21|1959.51|1967.7|1959|1968.22|1959.52|1967.61|1958.91|27
1626609390000|2021-07-18 11:56:30|1967.76|1959.06|1968.11|1959.41|1968.18|1959.48|1967.74|1959.04|28
1626609400000|2021-07-18 11:56:40|1968.1|1959.4|1968.15|1959.45|1968.17|1959.47|1967.94|1959.24|24
1626609410000|2021-07-18 11:56:50|1968.16|1959.46|1968.36|1959.66|1968.44|1959.74|1968.16|1959.46|19
1626609420000|2021-07-18 11:57:00|1968.35|1959.65|1968.84|1960.14|1969.02|1960.32|1967.89|1959.19|30
1626609430000|2021-07-18 11:57:10|1969.03|1960.33|1968.73|1960.03|1969.04|1960.34|1968.72|1960.02|29
1626609440000|2021-07-18 11:57:20|1968.74|1960.04|1968.92|1960.22|1969.03|1960.33|1968.74|1960.04|20
1626609450000|2021-07-18 11:57:30|1968.89|1960.19|1969.21|1960.51|1969.27|1960.57|1968.87|1960.17|23
1626609460000|2021-07-18 11:57:40|1969.19|1960.49|1969.21|1960.51|1969.25|1960.55|1969.08|1960.38|21
1626609470000|2021-07-18 11:57:50|1969.28|1960.58|1969.07|1960.37|1969.28|1960.58|1969.07|1960.37|9
1626609480000|2021-07-18 11:58:00|1969.1|1960.4|1969.43|1960.73|1969.51|1960.81|1969.1|1960.4|15
1626609490000|2021-07-18 11:58:10|1969.42|1960.72|1969.43|1960.73|1969.45|1960.75|1969.37|1960.67|17
1626609500000|2021-07-18 11:58:20|1969.42|1960.72|1969.47|1960.77|1969.74|1961.04|1969.42|1960.72|22
1626609510000|2021-07-18 11:58:30|1969.43|1960.73|1968.69|1959.99|1969.59|1960.89|1968.69|1959.99|30
1626609520000|2021-07-18 11:58:40|1968.65|1959.95|1967.97|1959.27|1968.65|1959.95|1967.78|1959.08|27
1626609530000|2021-07-18 11:58:50|1967.98|1959.28|1968.01|1959.31|1968.01|1959.31|1967.95|1959.25|26
1626609540000|2021-07-18 11:59:00|1968|1959.3|1967.99|1959.29|1968.1|1959.4|1967.95|1959.25|17
1626609550000|2021-07-18 11:59:10|1967.97|1959.27|1967.96|1959.26|1968.03|1959.33|1967.96|1959.26|10
1626609560000|2021-07-18 11:59:20|1968.04|1959.34|1968.02|1959.32|1968.04|1959.34|1968.02|1959.32|2
1626609570000|2021-07-18 11:59:30|1968.03|1959.33|1967.88|1959.18|1968.03|1959.33|1967.88|1959.18|9
1626609580000|2021-07-18 11:59:40|1967.9|1959.2|1968.69|1959.99|1968.7|1960|1967.9|1959.2|20
1626609590000|2021-07-18 11:59:50|1968.67|1959.97|1969.79|1961.09|1969.85|1961.15|1968.65|1959.95|30
1626609600000|2021-07-18 12:00:00|1969.8|1961.1|1970.16|1961.46|1970.33|1961.63|1969.78|1961.08|22
1626609610000|2021-07-18 12:00:10|1970.21|1961.51|1969.99|1961.29|1970.4|1961.7|1969.99|1961.29|22
1626609620000|2021-07-18 12:00:20|1969.98|1961.28|1969.13|1960.43|1969.98|1961.28|1969.08|1960.38|28
1626609630000|2021-07-18 12:00:30|1969.17|1960.47|1969.31|1960.61|1969.57|1960.87|1969.17|1960.47|23
1626609640000|2021-07-18 12:00:40|1969.28|1960.58|1969.59|1960.89|1969.84|1961.14|1969.28|1960.58|25
1626609650000|2021-07-18 12:00:50|1969.63|1960.93|1970.36|1961.66|1970.36|1961.66|1969.55|1960.85|27
1626609660000|2021-07-18 12:01:00|1970.54|1961.84|1971.7|1963|1971.72|1963.02|1970.54|1961.84|29
1626609670000|2021-07-18 12:01:10|1971.69|1962.99|1970.81|1962.11|1971.72|1963.02|1970.59|1961.89|32
1626609680000|2021-07-18 12:01:20|1970.92|1962.22|1971.23|1962.53|1971.32|1962.62|1970.92|1962.22|32
1626609690000|2021-07-18 12:01:30|1971.21|1962.51|1971.08|1962.38|1971.22|1962.52|1970.89|1962.19|30
1626609700000|2021-07-18 12:01:40|1971.01|1962.31|1971|1962.3|1971.06|1962.36|1970.97|1962.27|19
1626609710000|2021-07-18 12:01:50|1970.96|1962.26|1970.09|1961.39|1970.96|1962.26|1970.06|1961.36|36
1626609720000|2021-07-18 12:02:00|1970.03|1961.33|1966.21|1957.51|1970.03|1961.33|1966.21|1957.51|38
1626609730000|2021-07-18 12:02:10|1965.98|1957.28|1965.48|1956.78|1966.2|1957.5|1965.43|1956.73|35
1626609740000|2021-07-18 12:02:20|1966.13|1957.43|1969.33|1960.63|1970.33|1961.63|1966.13|1957.43|36
1626609750000|2021-07-18 12:02:30|1969.34|1960.64|1970.17|1961.47|1970.17|1961.47|1969.3|1960.6|31
1626609760000|2021-07-18 12:02:40|1970.16|1961.46|1971.65|1962.95|1971.78|1963.08|1970.16|1961.46|33
1626609770000|2021-07-18 12:02:50|1971.64|1962.94|1972.46|1963.76|1973.28|1964.58|1971.64|1962.94|29
1626609780000|2021-07-18 12:03:00|1972.5|1963.8|1972.76|1964.06|1972.77|1964.07|1972.39|1963.69|34
1626609790000|2021-07-18 12:03:10|1972.73|1964.03|1972.9|1964.2|1973.04|1964.34|1972.73|1964.03|27
1626609800000|2021-07-18 12:03:20|1972.97|1964.27|1974.79|1966.09|1974.91|1966.21|1972.94|1964.24|31
1626609810000|2021-07-18 12:03:30|1974.85|1966.15|1977.33|1968.63|1977.41|1968.71|1974.85|1966.15|35
1626609820000|2021-07-18 12:03:40|1977.32|1968.62|1976.31|1967.61|1977.58|1968.88|1976.22|1967.52|36
1626609830000|2021-07-18 12:03:50|1976.36|1967.66|1975.99|1967.29|1976.39|1967.69|1975.66|1966.96|32
1626609840000|2021-07-18 12:04:00|1976.01|1967.31|1974.54|1965.84|1976.01|1967.31|1974.53|1965.83|34
1626609850000|2021-07-18 12:04:10|1974.47|1965.77|1974.16|1965.46|1974.48|1965.78|1974.09|1965.39|33
1626609860000|2021-07-18 12:04:20|1974.17|1965.47|1974.31|1965.61|1974.37|1965.67|1974.17|1965.47|25
1626609870000|2021-07-18 12:04:30|1974.32|1965.62|1974.3|1965.6|1974.32|1965.62|1974.28|1965.58|14
1626609880000|2021-07-18 12:04:40|1974.28|1965.58|1974.19|1965.49|1974.32|1965.62|1974.18|1965.48|26
1626609890000|2021-07-18 12:04:50|1974.18|1965.48|1974.49|1965.79|1974.49|1965.79|1973.98|1965.28|28
1626609900000|2021-07-18 12:05:00|1974.51|1965.81|1975.13|1966.43|1975.13|1966.43|1974.5|1965.8|25
1626609910000|2021-07-18 12:05:10|1975.07|1966.37|1975.08|1966.38|1975.51|1966.81|1974.87|1966.17|35
1626609920000|2021-07-18 12:05:20|1975.07|1966.37|1974.9|1966.2|1976.17|1967.47|1974.78|1966.08|40
1626609930000|2021-07-18 12:05:30|1974.88|1966.18|1974.81|1966.11|1974.89|1966.19|1974.74|1966.04|27
1626609940000|2021-07-18 12:05:40|1974.82|1966.12|1974.31|1965.61|1974.87|1966.17|1974.15|1965.45|28
1626609950000|2021-07-18 12:05:50|1974.29|1965.59|1974|1965.3|1974.29|1965.59|1973.64|1964.94|34
1626609960000|2021-07-18 12:06:00|1973.66|1964.96|1973.62|1964.92|1974|1965.3|1973.56|1964.86|26
1626609970000|2021-07-18 12:06:10|1973.61|1964.91|1973.3|1964.6|1973.61|1964.91|1973.15|1964.45|24
1626609980000|2021-07-18 12:06:20|1973.35|1964.65|1973.26|1964.56|1973.35|1964.65|1973.24|1964.54|8
1626609990000|2021-07-18 12:06:30|1973.23|1964.53|1972.43|1963.73|1973.28|1964.58|1972.3|1963.6|24
1626610000000|2021-07-18 12:06:40|1972.44|1963.74|1972.63|1963.93|1972.7|1964|1972.41|1963.71|34
1626610010000|2021-07-18 12:06:50|1972.62|1963.92|1972.03|1963.33|1972.64|1963.94|1972.03|1963.33|24
1626610020000|2021-07-18 12:07:00|1972.04|1963.34|1971.28|1962.58|1972.1|1963.4|1971.28|1962.58|28
1626610030000|2021-07-18 12:07:10|1971.29|1962.59|1971.53|1962.83|1971.53|1962.83|1970.98|1962.28|29
1626610040000|2021-07-18 12:07:20|1971.56|1962.86|1972.44|1963.74|1972.54|1963.84|1971.55|1962.85|32
1626610050000|2021-07-18 12:07:30|1972.43|1963.73|1971.76|1963.06|1972.43|1963.73|1971.69|1962.99|27
1626610060000|2021-07-18 12:07:40|1971.73|1963.03|1971.72|1963.02|1971.8|1963.1|1971.71|1963.01|24
1626610070000|2021-07-18 12:07:50|1971.73|1963.03|1971.24|1962.54|1971.74|1963.04|1971.18|1962.48|24
1626610080000|2021-07-18 12:08:00|1971.22|1962.52|1971.68|1962.98|1971.73|1963.03|1971.22|1962.52|26
1626610090000|2021-07-18 12:08:10|1971.69|1962.99|1971.73|1963.03|1971.77|1963.07|1971.61|1962.91|19
1626610100000|2021-07-18 12:08:20|1971.7|1963|1972.44|1963.74|1972.54|1963.84|1971.69|1962.99|30
1626610110000|2021-07-18 12:08:30|1972.43|1963.73|1972.91|1964.21|1973.59|1964.89|1972.18|1963.48|33
1626610120000|2021-07-18 12:08:40|1972.89|1964.19|1972.96|1964.26|1972.96|1964.26|1972.83|1964.13|14
1626610130000|2021-07-18 12:08:50|1973.07|1964.37|1973.7|1965|1973.7|1965|1973.07|1964.37|19
1626610140000|2021-07-18 12:09:00|1973.74|1965.04|1973.77|1965.07|1973.81|1965.11|1973.74|1965.04|13
1626610150000|2021-07-18 12:09:10|1973.78|1965.08|1973.9|1965.2|1973.9|1965.2|1973.75|1965.05|13
1626610160000|2021-07-18 12:09:20|1973.89|1965.19|1973.66|1964.96|1973.9|1965.2|1973.66|1964.96|13
1626610170000|2021-07-18 12:09:30|1973.65|1964.95|1973.86|1965.16|1973.93|1965.23|1973.65|1964.95|6
1626610180000|2021-07-18 12:09:40|1973.95|1965.25|1973.37|1964.67|1973.95|1965.25|1973.31|1964.61|15
1626610190000|2021-07-18 12:09:50|1973.38|1964.68|1973.59|1964.89|1973.73|1965.03|1973.33|1964.63|29
1626610200000|2021-07-18 12:10:00|1973.57|1964.87|1973.51|1964.81|1973.6|1964.9|1973.42|1964.72|15
1626610210000|2021-07-18 12:10:10|1973.5|1964.8|1973.1|1964.4|1973.54|1964.84|1973.09|1964.39|22
1626610220000|2021-07-18 12:10:20|1973.09|1964.39|1972.89|1964.19|1973.1|1964.4|1972.75|1964.05|28
1626610230000|2021-07-18 12:10:30|1972.88|1964.18|1972.74|1964.04|1972.88|1964.18|1972.71|1964.01|24
1626610240000|2021-07-18 12:10:40|1972.67|1963.97|1972.38|1963.68|1972.69|1963.99|1972.33|1963.63|15
1626610250000|2021-07-18 12:10:50|1972.21|1963.51|1972.46|1963.76|1972.48|1963.78|1972.13|1963.43|25
1626610260000|2021-07-18 12:11:00|1972.54|1963.84|1973.15|1964.45|1973.15|1964.45|1972.54|1963.84|30
1626610270000|2021-07-18 12:11:10|1973.16|1964.46|1973.18|1964.48|1973.39|1964.69|1973.07|1964.37|34
1626610280000|2021-07-18 12:11:20|1973.19|1964.49|1973.41|1964.71|1973.48|1964.78|1973.16|1964.46|26
1626610290000|2021-07-18 12:11:30|1973.43|1964.73|1973.67|1964.97|1973.69|1964.99|1973.37|1964.67|30
1626610300000|2021-07-18 12:11:40|1973.66|1964.96|1973.68|1964.98|1973.69|1964.99|1973.64|1964.94|11
1626610310000|2021-07-18 12:11:50|1973.7|1965|1973.9|1965.2|1974.05|1965.35|1973.69|1964.99|19
1626610320000|2021-07-18 12:12:00|1973.91|1965.21|1973.84|1965.14|1973.91|1965.21|1973.73|1965.03|18
1626610330000|2021-07-18 12:12:10|1973.8|1965.1|1973.8|1965.1|1974.44|1965.74|1973.8|1965.1|21
1626610340000|2021-07-18 12:12:20|1973.84|1965.14|1973.88|1965.18|1974|1965.3|1973.83|1965.13|32
1626610350000|2021-07-18 12:12:30|1973.85|1965.15|1974.11|1965.41|1974.11|1965.41|1973.82|1965.12|26
1626610360000|2021-07-18 12:12:40|1974.1|1965.4|1974.09|1965.39|1974.11|1965.41|1974.05|1965.35|10
1626610370000|2021-07-18 12:12:50|1974.07|1965.37|1974.07|1965.37|1974.07|1965.37|1974.07|1965.37|1
1626610380000|2021-07-18 12:13:00|1974.06|1965.36|1974.35|1965.65|1974.37|1965.67|1974.06|1965.36|8
1626610390000|2021-07-18 12:13:10|1974.36|1965.66|1974.48|1965.78|1974.55|1965.85|1974.36|1965.66|29
1626610400000|2021-07-18 12:13:20|1974.54|1965.84|1974.47|1965.77|1974.56|1965.86|1974.45|1965.75|16
1626610410000|2021-07-18 12:13:30|1974.48|1965.78|1974.46|1965.76|1974.5|1965.8|1974.4|1965.7|21
1626610420000|2021-07-18 12:13:40|1974.42|1965.72|1974.48|1965.78|1974.48|1965.78|1974.39|1965.69|15
1626610430000|2021-07-18 12:13:50|1974.47|1965.77|1974.56|1965.86|1974.56|1965.86|1974.39|1965.69|16
1626610440000|2021-07-18 12:14:00|1974.57|1965.87|1974.58|1965.88|1974.6|1965.9|1974.57|1965.87|17
1626610460000|2021-07-18 12:14:20|1974.63|1965.93|1974.62|1965.92|1974.63|1965.93|1974.62|1965.92|2
1626610470000|2021-07-18 12:14:30|1974.57|1965.87|1974.17|1965.47|1974.57|1965.87|1974.15|1965.45|19
1626610480000|2021-07-18 12:14:40|1974.12|1965.42|1974.13|1965.43|1974.15|1965.45|1974.08|1965.38|14
1626610490000|2021-07-18 12:14:50|1974.11|1965.41|1974.08|1965.38|1974.11|1965.41|1974.05|1965.35|13
1626610500000|2021-07-18 12:15:00|1974.05|1965.35|1974.25|1965.55|1974.38|1965.68|1973.88|1965.18|20
1626610510000|2021-07-18 12:15:10|1974.24|1965.54|1973.69|1964.99|1974.3|1965.6|1973.69|1964.99|21
1626610520000|2021-07-18 12:15:20|1973.66|1964.96|1972.99|1964.29|1973.66|1964.96|1972.99|1964.29|33
1626610530000|2021-07-18 12:15:30|1973.02|1964.32|1972.76|1964.06|1973.07|1964.37|1972.68|1963.98|27
1626610540000|2021-07-18 12:15:40|1972.77|1964.07|1972.46|1963.76|1972.77|1964.07|1972.43|1963.73|30
1626610550000|2021-07-18 12:15:50|1972.48|1963.78|1972.64|1963.94|1972.65|1963.95|1972.44|1963.74|25
1626610560000|2021-07-18 12:16:00|1972.66|1963.96|1972.55|1963.85|1972.66|1963.96|1972.41|1963.71|12
1626610570000|2021-07-18 12:16:10|1972.56|1963.86|1972.47|1963.77|1972.64|1963.94|1972.47|1963.77|14
1626610580000|2021-07-18 12:16:20|1972.51|1963.81|1971.65|1962.95|1972.58|1963.88|1971.65|1962.95|28
1626610590000|2021-07-18 12:16:30|1971.67|1962.97|1970.74|1962.04|1971.74|1963.04|1970.74|1962.04|27
1626610600000|2021-07-18 12:16:40|1970.66|1961.96|1970.97|1962.27|1970.98|1962.28|1970.62|1961.92|17
1626610610000|2021-07-18 12:16:50|1970.94|1962.24|1971.24|1962.54|1971.55|1962.85|1970.94|1962.24|27
1626610620000|2021-07-18 12:17:00|1971.34|1962.64|1970.81|1962.11|1971.43|1962.73|1970.81|1962.11|31
1626610630000|2021-07-18 12:17:10|1970.78|1962.08|1970.43|1961.73|1970.83|1962.13|1970.43|1961.73|22
1626610640000|2021-07-18 12:17:20|1970.38|1961.68|1970.38|1961.68|1970.4|1961.7|1970.31|1961.61|18
1626610650000|2021-07-18 12:17:30|1970.36|1961.66|1969.95|1961.25|1970.36|1961.66|1969.95|1961.25|22
1626610660000|2021-07-18 12:17:40|1969.96|1961.26|1969.97|1961.27|1970.01|1961.31|1969.93|1961.23|22
1626610670000|2021-07-18 12:17:50|1969.96|1961.26|1969.5|1960.8|1969.96|1961.26|1969.49|1960.79|22
1626610680000|2021-07-18 12:18:00|1969.52|1960.82|1970|1961.3|1970|1961.3|1969.5|1960.8|20
1626610690000|2021-07-18 12:18:10|1970.1|1961.4|1970.38|1961.68|1970.45|1961.75|1970.1|1961.4|27
1626610700000|2021-07-18 12:18:20|1970.42|1961.72|1969.81|1961.11|1970.42|1961.72|1969.81|1961.11|25
1626610710000|2021-07-18 12:18:30|1969.83|1961.13|1969.41|1960.71|1969.83|1961.13|1969.35|1960.65|22
1626610720000|2021-07-18 12:18:40|1969.44|1960.74|1969.63|1960.93|1969.67|1960.97|1969.43|1960.73|11
1626610730000|2021-07-18 12:18:50|1969.67|1960.97|1969.65|1960.95|1969.69|1960.99|1969.44|1960.74|12
1626610740000|2021-07-18 12:19:00|1969.61|1960.91|1969.75|1961.05|1970.03|1961.33|1969.61|1960.91|20
1626610750000|2021-07-18 12:19:10|1969.76|1961.06|1969.51|1960.81|1969.76|1961.06|1969.51|1960.81|14
1626610760000|2021-07-18 12:19:20|1969.57|1960.87|1969.58|1960.88|1969.81|1961.11|1969.48|1960.78|16
1626610770000|2021-07-18 12:19:30|1969.59|1960.89|1969.82|1961.12|1969.87|1961.17|1969.59|1960.89|11
1626610780000|2021-07-18 12:19:40|1969.83|1961.13|1969.32|1960.62|1969.83|1961.13|1969.32|1960.62|20
1626610790000|2021-07-18 12:19:50|1969.33|1960.63|1969.52|1960.82|1969.56|1960.86|1969.33|1960.63|14
1626610800000|2021-07-18 12:20:00|1969.55|1960.85|1969.45|1960.75|1969.59|1960.89|1969.45|1960.75|21
1626610810000|2021-07-18 12:20:10|1969.43|1960.73|1967.37|1958.67|1969.43|1960.73|1967.37|1958.67|23
1626610820000|2021-07-18 12:20:20|1967.32|1958.62|1968.18|1959.48|1968.25|1959.55|1967.15|1958.45|30
1626610830000|2021-07-18 12:20:30|1968.19|1959.49|1967.1|1958.4|1968.19|1959.49|1967.07|1958.37|31
1626610840000|2021-07-18 12:20:40|1967.09|1958.39|1967.28|1958.58|1967.38|1958.68|1967.05|1958.35|23
1626610850000|2021-07-18 12:20:50|1967.29|1958.59|1967.45|1958.75|1967.53|1958.83|1967.22|1958.52|20
1626610860000|2021-07-18 12:21:00|1967.42|1958.72|1967.32|1958.62|1967.45|1958.75|1967.32|1958.62|21
1626610870000|2021-07-18 12:21:10|1967.14|1958.44|1966.51|1957.81|1967.14|1958.44|1966.33|1957.63|33
1626610880000|2021-07-18 12:21:20|1966.53|1957.83|1966.86|1958.16|1966.86|1958.16|1966.4|1957.7|29
1626610890000|2021-07-18 12:21:30|1966.81|1958.11|1967|1958.3|1967|1958.3|1966.77|1958.07|19
1626610900000|2021-07-18 12:21:40|1967.02|1958.32|1966.48|1957.78|1967.02|1958.32|1966.48|1957.78|17
1626610910000|2021-07-18 12:21:50|1966.47|1957.77|1966.83|1958.13|1966.83|1958.13|1966.41|1957.71|20
1626610920000|2021-07-18 12:22:00|1966.87|1958.17|1966.2|1957.5|1966.87|1958.17|1966.2|1957.5|29
1626610930000|2021-07-18 12:22:10|1966.18|1957.48|1966.58|1957.88|1966.62|1957.92|1966.18|1957.48|11
1626610940000|2021-07-18 12:22:20|1966.55|1957.85|1966.52|1957.82|1966.63|1957.93|1966.52|1957.82|24
1626610950000|2021-07-18 12:22:30|1966.58|1957.88|1966.39|1957.69|1966.62|1957.92|1966.17|1957.47|24
1626610960000|2021-07-18 12:22:40|1966.3|1957.6|1966.27|1957.57|1966.65|1957.95|1966.27|1957.57|25
1626610970000|2021-07-18 12:22:50|1966.29|1957.59|1966.29|1957.59|1966.36|1957.66|1966.26|1957.56|17
1626610980000|2021-07-18 12:23:00|1966.3|1957.6|1965.91|1957.21|1966.3|1957.6|1965.82|1957.12|29
1626610990000|2021-07-18 12:23:10|1965.93|1957.23|1965.99|1957.29|1966.08|1957.38|1965.82|1957.12|26
1626611000000|2021-07-18 12:23:20|1965.98|1957.28|1966.46|1957.76|1966.5|1957.8|1965.94|1957.24|24
1626611010000|2021-07-18 12:23:30|1966.44|1957.74|1966.43|1957.73|1966.48|1957.78|1966.43|1957.73|9
1626611020000|2021-07-18 12:23:40|1966.42|1957.72|1965.83|1957.13|1966.58|1957.88|1965.83|1957.13|19
1626611030000|2021-07-18 12:23:50|1965.66|1956.96|1965.58|1956.88|1965.69|1956.99|1965.42|1956.72|24
1626611040000|2021-07-18 12:24:00|1965.54|1956.84|1965.75|1957.05|1965.75|1957.05|1965.46|1956.76|14
1626611050000|2021-07-18 12:24:10|1965.69|1956.99|1965.13|1956.43|1965.69|1956.99|1965.13|1956.43|13
1626611060000|2021-07-18 12:24:20|1965.19|1956.49|1964.59|1955.89|1965.22|1956.52|1964.59|1955.89|19
1626611070000|2021-07-18 12:24:30|1964.61|1955.91|1964.11|1955.41|1964.61|1955.91|1963.87|1955.17|31
1626611080000|2021-07-18 12:24:40|1964.07|1955.37|1964.29|1955.59|1964.37|1955.67|1963.95|1955.25|21
1626611090000|2021-07-18 12:24:50|1964.28|1955.58|1964.12|1955.42|1964.28|1955.58|1963.9|1955.2|24
1626611100000|2021-07-18 12:25:00|1964.1|1955.4|1964.02|1955.32|1964.12|1955.42|1963.89|1955.19|28
1626611110000|2021-07-18 12:25:10|1964.04|1955.34|1964.05|1955.35|1964.09|1955.39|1964.02|1955.32|22
1626611120000|2021-07-18 12:25:20|1964.04|1955.34|1963.85|1955.15|1964.06|1955.36|1963.85|1955.15|15
1626611130000|2021-07-18 12:25:30|1963.84|1955.14|1963.36|1954.66|1963.88|1955.18|1963.34|1954.64|25
1626611140000|2021-07-18 12:25:40|1963.4|1954.7|1963.31|1954.61|1963.47|1954.77|1963.25|1954.55|19
1626611150000|2021-07-18 12:25:50|1963.33|1954.63|1962.98|1954.28|1963.33|1954.63|1962.93|1954.23|27
1626611160000|2021-07-18 12:26:00|1962.94|1954.24|1962.31|1953.61|1962.94|1954.24|1962.16|1953.46|23
1626611170000|2021-07-18 12:26:10|1962.24|1953.54|1962.24|1953.54|1962.34|1953.64|1962.17|1953.47|23
1626611180000|2021-07-18 12:26:20|1962.23|1953.53|1962.42|1953.72|1962.46|1953.76|1962.17|1953.47|24
1626611190000|2021-07-18 12:26:30|1962.48|1953.78|1962.29|1953.59|1962.51|1953.81|1962.25|1953.55|26
1626611200000|2021-07-18 12:26:40|1962.3|1953.6|1962.27|1953.57|1962.32|1953.62|1962.25|1953.55|16
1626611210000|2021-07-18 12:26:50|1962.26|1953.56|1962.03|1953.33|1962.29|1953.59|1961.88|1953.18|23
1626611220000|2021-07-18 12:27:00|1962.05|1953.35|1962.31|1953.61|1962.45|1953.75|1962.05|1953.35|27
1626611230000|2021-07-18 12:27:10|1962.57|1953.87|1962.54|1953.84|1962.72|1954.02|1962.22|1953.52|28
1626611240000|2021-07-18 12:27:20|1962.56|1953.86|1961.86|1953.16|1962.95|1954.25|1961.81|1953.11|32
1626611250000|2021-07-18 12:27:30|1961.87|1953.17|1961.9|1953.2|1961.9|1953.2|1961.72|1953.02|28
1626611260000|2021-07-18 12:27:40|1961.92|1953.22|1961.54|1952.84|1961.92|1953.22|1961.49|1952.79|28
1626611270000|2021-07-18 12:27:50|1961.73|1953.03|1961.51|1952.81|1961.8|1953.1|1961.5|1952.8|25
1626611280000|2021-07-18 12:28:00|1961.5|1952.8|1961.96|1953.26|1962.03|1953.33|1961.5|1952.8|26
1626611290000|2021-07-18 12:28:10|1961.94|1953.24|1962.72|1954.02|1962.74|1954.04|1961.94|1953.24|31
1626611300000|2021-07-18 12:28:20|1962.76|1954.06|1963.37|1954.67|1963.48|1954.78|1962.76|1954.06|34
1626611310000|2021-07-18 12:28:30|1963.25|1954.55|1963.39|1954.69|1963.46|1954.76|1963.2|1954.5|24
1626611320000|2021-07-18 12:28:40|1963.38|1954.68|1963.92|1955.22|1964.04|1955.34|1963.38|1954.68|25
1626611330000|2021-07-18 12:28:50|1963.91|1955.21|1963.78|1955.08|1963.91|1955.21|1963.66|1954.96|23
1626611340000|2021-07-18 12:29:00|1963.79|1955.09|1963.83|1955.13|1963.86|1955.16|1963.62|1954.92|27
1626611350000|2021-07-18 12:29:10|1963.82|1955.12|1964.14|1955.44|1964.21|1955.51|1963.82|1955.12|35
1626611360000|2021-07-18 12:29:20|1964.24|1955.54|1963.58|1954.88|1964.5|1955.8|1963.58|1954.88|28
1626611370000|2021-07-18 12:29:30|1963.67|1954.97|1963.7|1955|1963.73|1955.03|1963.67|1954.97|5
1626611380000|2021-07-18 12:29:40|1963.68|1954.98|1963.64|1954.94|1963.69|1954.99|1963.41|1954.71|23
1626611390000|2021-07-18 12:29:50|1963.65|1954.95|1963.8|1955.1|1963.84|1955.14|1963.61|1954.91|15
1626611400000|2021-07-18 12:30:00|1963.78|1955.08|1962.48|1953.78|1963.8|1955.1|1962.47|1953.77|32
1626611410000|2021-07-18 12:30:10|1962.47|1953.77|1962.41|1953.71|1962.47|1953.77|1962.11|1953.41|33
1626611420000|2021-07-18 12:30:20|1962.42|1953.72|1964.14|1955.44|1964.14|1955.44|1962.36|1953.66|35
1626611430000|2021-07-18 12:30:30|1964.16|1955.46|1964.24|1955.54|1964.26|1955.56|1964.15|1955.45|22
1626611440000|2021-07-18 12:30:40|1964.11|1955.41|1963.65|1954.95|1964.13|1955.43|1963.57|1954.87|19
1626611450000|2021-07-18 12:30:50|1963.62|1954.92|1963.59|1954.89|1963.62|1954.92|1963.44|1954.74|19
1626611460000|2021-07-18 12:31:00|1963.58|1954.88|1963.44|1954.74|1963.59|1954.89|1963.44|1954.74|16
1626611470000|2021-07-18 12:31:10|1963.43|1954.73|1963.4|1954.7|1963.47|1954.77|1963.39|1954.69|25
1626611480000|2021-07-18 12:31:20|1963.3|1954.6|1963.3|1954.6|1963.33|1954.63|1963.18|1954.48|21
1626611490000|2021-07-18 12:31:30|1963.29|1954.59|1962.54|1953.84|1963.31|1954.61|1962.48|1953.78|17
1626611500000|2021-07-18 12:31:40|1962.48|1953.78|1962.54|1953.84|1962.55|1953.85|1962.45|1953.75|22
1626611510000|2021-07-18 12:31:50|1962.53|1953.83|1962.39|1953.69|1962.54|1953.84|1962.28|1953.58|23
1626611520000|2021-07-18 12:32:00|1962.42|1953.72|1962.91|1954.21|1963.05|1954.35|1962.41|1953.71|29
1626611530000|2021-07-18 12:32:10|1962.9|1954.2|1963.34|1954.64|1963.34|1954.64|1962.9|1954.2|26
1626611540000|2021-07-18 12:32:20|1963.31|1954.61|1963.79|1955.09|1963.79|1955.09|1963.29|1954.59|24
1626611550000|2021-07-18 12:32:30|1963.82|1955.12|1964.65|1955.95|1964.68|1955.98|1963.82|1955.12|32
1626611560000|2021-07-18 12:32:40|1964.67|1955.97|1964.61|1955.91|1964.67|1955.97|1964.2|1955.5|30
1626611570000|2021-07-18 12:32:50|1964.62|1955.92|1964.43|1955.73|1964.62|1955.92|1964.33|1955.63|20
1626611580000|2021-07-18 12:33:00|1964.46|1955.76|1964.53|1955.83|1964.59|1955.89|1964.44|1955.74|21
1626611590000|2021-07-18 12:33:10|1964.55|1955.85|1964.33|1955.63|1964.57|1955.87|1964.32|1955.62|15
1626611600000|2021-07-18 12:33:20|1964.35|1955.65|1965.06|1956.36|1965.1|1956.4|1964.35|1955.65|27
1626611610000|2021-07-18 12:33:30|1965.07|1956.37|1965.8|1957.1|1965.81|1957.11|1965.07|1956.37|34
1626611620000|2021-07-18 12:33:40|1965.79|1957.09|1965.41|1956.71|1965.79|1957.09|1965.38|1956.68|28
1626611630000|2021-07-18 12:33:50|1965.39|1956.69|1965.48|1956.78|1965.51|1956.81|1965.39|1956.69|17
1626611640000|2021-07-18 12:34:00|1965.49|1956.79|1965.53|1956.83|1965.57|1956.87|1965.49|1956.79|13
1626611650000|2021-07-18 12:34:10|1965.54|1956.84|1965.55|1956.85|1965.55|1956.85|1965.53|1956.83|4
1626611660000|2021-07-18 12:34:20|1965.56|1956.86|1965.54|1956.84|1965.57|1956.87|1965.53|1956.83|6
1626611670000|2021-07-18 12:34:30|1965.53|1956.83|1965.55|1956.85|1965.55|1956.85|1965.53|1956.83|3
1626611680000|2021-07-18 12:34:40|1965.58|1956.88|1966.22|1957.52|1966.22|1957.52|1965.58|1956.88|20
1626611690000|2021-07-18 12:34:50|1966.23|1957.53|1966.28|1957.58|1966.29|1957.59|1966.22|1957.52|9
1626611700000|2021-07-18 12:35:00|1966.29|1957.59|1966.21|1957.51|1966.29|1957.59|1966.13|1957.43|16
1626611710000|2021-07-18 12:35:10|1966.32|1957.62|1966.02|1957.32|1966.32|1957.62|1965.98|1957.28|10
1626611720000|2021-07-18 12:35:20|1966.04|1957.34|1965.46|1956.76|1966.06|1957.36|1965.46|1956.76|22
1626611730000|2021-07-18 12:35:30|1965.42|1956.72|1965.16|1956.46|1965.42|1956.72|1964.98|1956.28|26
1626611740000|2021-07-18 12:35:40|1965.15|1956.45|1965.23|1956.53|1965.23|1956.53|1965.05|1956.35|25
1626611750000|2021-07-18 12:35:50|1965.2|1956.5|1965.2|1956.5|1965.23|1956.53|1965.11|1956.41|19
1626611760000|2021-07-18 12:36:00|1965.21|1956.51|1965.19|1956.49|1965.22|1956.52|1965.18|1956.48|10
1626611770000|2021-07-18 12:36:10|1965.2|1956.5|1965.2|1956.5|1965.26|1956.56|1965.11|1956.41|15
1626611780000|2021-07-18 12:36:20|1965.19|1956.49|1965.52|1956.82|1965.52|1956.82|1965.19|1956.49|16
1626611790000|2021-07-18 12:36:30|1965.51|1956.81|1965.66|1956.96|1965.66|1956.96|1965.51|1956.81|15
1626611800000|2021-07-18 12:36:40|1965.69|1956.99|1965.46|1956.76|1965.86|1957.16|1965.46|1956.76|28
1626611810000|2021-07-18 12:36:50|1965.47|1956.77|1965.5|1956.8|1965.5|1956.8|1965.45|1956.75|15
1626611820000|2021-07-18 12:37:00|1965.51|1956.81|1965.45|1956.75|1965.51|1956.81|1965.45|1956.75|10
1626611830000|2021-07-18 12:37:10|1965.46|1956.76|1965.39|1956.69|1965.46|1956.76|1965.36|1956.66|12
1626611840000|2021-07-18 12:37:20|1965.42|1956.72|1965.46|1956.76|1965.46|1956.76|1965.4|1956.7|9
1626611850000|2021-07-18 12:37:30|1965.45|1956.75|1965.91|1957.21|1965.96|1957.26|1965.43|1956.73|24
1626611860000|2021-07-18 12:37:40|1965.92|1957.22|1966.28|1957.58|1966.28|1957.58|1965.9|1957.2|22
1626611870000|2021-07-18 12:37:50|1966.3|1957.6|1966.43|1957.73|1966.45|1957.75|1966.29|1957.59|9
1626611880000|2021-07-18 12:38:00|1966.44|1957.74|1966.28|1957.58|1966.45|1957.75|1966.01|1957.31|27
1626611890000|2021-07-18 12:38:10|1966.3|1957.6|1966.53|1957.83|1966.55|1957.85|1966.3|1957.6|18
1626611900000|2021-07-18 12:38:20|1966.49|1957.79|1966.98|1958.28|1966.98|1958.28|1966.37|1957.67|15
1626611910000|2021-07-18 12:38:30|1967.08|1958.38|1967.46|1958.76|1967.5|1958.8|1967.08|1958.38|34
1626611920000|2021-07-18 12:38:40|1967.47|1958.77|1967.37|1958.67|1967.65|1958.95|1967.37|1958.67|32
1626611930000|2021-07-18 12:38:50|1967.38|1958.68|1966.43|1957.73|1967.38|1958.68|1966.43|1957.73|33
1626611940000|2021-07-18 12:39:00|1966.47|1957.77|1966.73|1958.03|1966.75|1958.05|1966.47|1957.77|32
1626611950000|2021-07-18 12:39:10|1966.79|1958.09|1966.95|1958.25|1966.95|1958.25|1966.79|1958.09|25
1626611960000|2021-07-18 12:39:20|1966.96|1958.26|1967.11|1958.41|1967.15|1958.45|1966.96|1958.26|19
1626611970000|2021-07-18 12:39:30|1967.1|1958.4|1967.07|1958.37|1967.16|1958.46|1967.05|1958.35|22
1626611980000|2021-07-18 12:39:40|1967.05|1958.35|1967.76|1959.06|1967.76|1959.06|1967.05|1958.35|22
1626611990000|2021-07-18 12:39:50|1967.77|1959.07|1968.02|1959.32|1968.03|1959.33|1967.71|1959.01|18
1626612000000|2021-07-18 12:40:00|1968.03|1959.33|1967.25|1958.55|1968.07|1959.37|1967.25|1958.55|24
1626612010000|2021-07-18 12:40:10|1967.26|1958.56|1967.4|1958.7|1967.44|1958.74|1967.25|1958.55|14
1626612020000|2021-07-18 12:40:20|1967.38|1958.68|1967.5|1958.8|1967.5|1958.8|1967.38|1958.68|19
1626612030000|2021-07-18 12:40:30|1967.49|1958.79|1967.36|1958.66|1967.5|1958.8|1967.31|1958.61|20
1626612040000|2021-07-18 12:40:40|1967.35|1958.65|1967.25|1958.55|1967.35|1958.65|1967.24|1958.54|25
1626612050000|2021-07-18 12:40:50|1967.31|1958.61|1967.25|1958.55|1967.31|1958.61|1967.25|1958.55|14
1626612060000|2021-07-18 12:41:00|1967.26|1958.56|1967.24|1958.54|1967.26|1958.56|1967.22|1958.52|5
1626612070000|2021-07-18 12:41:10|1967.23|1958.53|1966.7|1958|1967.25|1958.55|1966.69|1957.99|8
1626612080000|2021-07-18 12:41:20|1966.68|1957.98|1966.56|1957.86|1966.72|1958.02|1966.55|1957.85|16
1626612090000|2021-07-18 12:41:30|1966.58|1957.88|1966.58|1957.88|1966.6|1957.9|1966.47|1957.77|12
1626612100000|2021-07-18 12:41:40|1966.56|1957.86|1966.8|1958.1|1966.99|1958.29|1966.5|1957.8|31
1626612110000|2021-07-18 12:41:50|1966.81|1958.11|1966.57|1957.87|1966.81|1958.11|1966.54|1957.84|22
1626612120000|2021-07-18 12:42:00|1966.56|1957.86|1966.6|1957.9|1966.73|1958.03|1966.56|1957.86|21
1626612130000|2021-07-18 12:42:10|1966.57|1957.87|1966.76|1958.06|1966.77|1958.07|1966.57|1957.87|8
1626612140000|2021-07-18 12:42:20|1966.74|1958.04|1966.74|1958.04|1966.74|1958.04|1966.54|1957.84|26
1626612150000|2021-07-18 12:42:30|1966.75|1958.05|1966.76|1958.06|1966.8|1958.1|1966.72|1958.02|11
1626612160000|2021-07-18 12:42:40|1966.77|1958.07|1966.76|1958.06|1966.78|1958.08|1966.73|1958.03|10
1626612170000|2021-07-18 12:42:50|1966.75|1958.05|1967.14|1958.44|1967.37|1958.67|1966.75|1958.05|28
1626612180000|2021-07-18 12:43:00|1967.3|1958.6|1967.35|1958.65|1967.37|1958.67|1967.27|1958.57|26
1626612190000|2021-07-18 12:43:10|1967.33|1958.63|1967.35|1958.65|1967.36|1958.66|1967.32|1958.62|18
1626612200000|2021-07-18 12:43:20|1967.36|1958.66|1967.36|1958.66|1967.86|1959.16|1967.33|1958.63|32
1626612210000|2021-07-18 12:43:30|1967.37|1958.67|1967.3|1958.6|1967.4|1958.7|1967.3|1958.6|22
1626612220000|2021-07-18 12:43:40|1967.37|1958.67|1968.06|1959.36|1968.14|1959.44|1967.37|1958.67|26
1626612230000|2021-07-18 12:43:50|1968.05|1959.35|1968.08|1959.38|1968.15|1959.45|1967.98|1959.28|18
1626612240000|2021-07-18 12:44:00|1968.09|1959.39|1968.06|1959.36|1968.28|1959.58|1968.03|1959.33|23
1626612250000|2021-07-18 12:44:10|1968.01|1959.31|1967.89|1959.19|1968.13|1959.43|1967.83|1959.13|19
1626612260000|2021-07-18 12:44:20|1967.83|1959.13|1967.88|1959.18|1967.88|1959.18|1967.82|1959.12|11
1626612270000|2021-07-18 12:44:30|1967.94|1959.24|1968.25|1959.55|1968.25|1959.55|1967.91|1959.21|16
1626612280000|2021-07-18 12:44:40|1968.26|1959.56|1968.27|1959.57|1968.28|1959.58|1968.24|1959.54|7
1626612290000|2021-07-18 12:44:50|1968.28|1959.58|1968.33|1959.63|1968.33|1959.63|1968.28|1959.58|3
1626612300000|2021-07-18 12:45:00|1968.31|1959.61|1968.31|1959.61|1968.35|1959.65|1968.31|1959.61|9
1626612310000|2021-07-18 12:45:10|1968.32|1959.62|1968.14|1959.44|1968.32|1959.62|1968.14|1959.44|3
1626612320000|2021-07-18 12:45:20|1967.99|1959.29|1967.95|1959.25|1968.01|1959.31|1967.95|1959.25|20
1626612330000|2021-07-18 12:45:30|1967.94|1959.24|1967.96|1959.26|1967.98|1959.28|1967.93|1959.23|20
1626612340000|2021-07-18 12:45:40|1967.95|1959.25|1968.78|1960.08|1968.78|1960.08|1967.95|1959.25|17
1626612350000|2021-07-18 12:45:50|1968.82|1960.12|1968.95|1960.25|1968.99|1960.29|1968.81|1960.11|31
1626612360000|2021-07-18 12:46:00|1969.03|1960.33|1969.38|1960.68|1969.38|1960.68|1969|1960.3|18
1626612370000|2021-07-18 12:46:10|1969.37|1960.67|1969.61|1960.91|1970.13|1961.43|1969.36|1960.66|29
1626612380000|2021-07-18 12:46:20|1969.62|1960.92|1970.23|1961.53|1970.23|1961.53|1969.58|1960.88|29
1626612390000|2021-07-18 12:46:30|1970.25|1961.55|1970.17|1961.47|1970.73|1962.03|1970.13|1961.43|33
1626612400000|2021-07-18 12:46:40|1970.18|1961.48|1970.24|1961.54|1970.32|1961.62|1970.07|1961.37|19
1626612410000|2021-07-18 12:46:50|1970.22|1961.52|1969.82|1961.12|1970.22|1961.52|1969.77|1961.07|31
1626612420000|2021-07-18 12:47:00|1969.8|1961.1|1970.31|1961.61|1970.38|1961.68|1969.79|1961.09|34
1626612430000|2021-07-18 12:47:10|1970.3|1961.6|1969.91|1961.21|1970.3|1961.6|1969.91|1961.21|29
1626612440000|2021-07-18 12:47:20|1969.92|1961.22|1969.8|1961.1|1969.93|1961.23|1969.78|1961.08|17
1626612450000|2021-07-18 12:47:30|1969.77|1961.07|1969.08|1960.38|1969.77|1961.07|1969.04|1960.34|16
1626612460000|2021-07-18 12:47:40|1969.09|1960.39|1968.78|1960.08|1969.09|1960.39|1968.53|1959.83|24
1626612470000|2021-07-18 12:47:50|1968.8|1960.1|1968.57|1959.87|1968.8|1960.1|1968.55|1959.85|19
1626612480000|2021-07-18 12:48:00|1968.61|1959.91|1968.64|1959.94|1968.78|1960.08|1968.58|1959.88|24
1626612490000|2021-07-18 12:48:10|1968.62|1959.92|1968.66|1959.96|1968.7|1960|1968.54|1959.84|16
1626612500000|2021-07-18 12:48:20|1968.71|1960.01|1968.48|1959.78|1968.71|1960.01|1968.43|1959.73|16
1626612510000|2021-07-18 12:48:30|1968.46|1959.76|1968.53|1959.83|1968.57|1959.87|1968.39|1959.69|17
1626612520000|2021-07-18 12:48:40|1968.58|1959.88|1968.6|1959.9|1968.62|1959.92|1968.52|1959.82|17
1626612530000|2021-07-18 12:48:50|1968.61|1959.91|1968.78|1960.08|1968.9|1960.2|1968.56|1959.86|26
1626612540000|2021-07-18 12:49:00|1968.76|1960.06|1968.26|1959.56|1968.76|1960.06|1968.25|1959.55|18
1626612550000|2021-07-18 12:49:10|1968.25|1959.55|1968.23|1959.53|1968.26|1959.56|1968.2|1959.5|16
1626612560000|2021-07-18 12:49:20|1968.14|1959.44|1968.01|1959.31|1968.14|1959.44|1967.93|1959.23|10
1626612570000|2021-07-18 12:49:30|1967.96|1959.26|1967.12|1958.42|1967.96|1959.26|1967.01|1958.31|27
1626612580000|2021-07-18 12:49:40|1967.05|1958.35|1966.32|1957.62|1967.05|1958.35|1966.32|1957.62|23
1626612590000|2021-07-18 12:49:50|1966.3|1957.6|1966.52|1957.82|1966.58|1957.88|1966.3|1957.6|20
1626612600000|2021-07-18 12:50:00|1966.53|1957.83|1966.33|1957.63|1966.57|1957.87|1966.31|1957.61|22
1626612610000|2021-07-18 12:50:10|1966|1957.3|1965.39|1956.69|1966|1957.3|1965.39|1956.69|21
1626612620000|2021-07-18 12:50:20|1965.4|1956.7|1965.29|1956.59|1965.4|1956.7|1965.28|1956.58|21
1626612630000|2021-07-18 12:50:30|1965.3|1956.6|1964.71|1956.01|1965.31|1956.61|1964.62|1955.92|27
1626612640000|2021-07-18 12:50:40|1964.69|1955.99|1964.69|1955.99|1964.72|1956.02|1964.65|1955.95|16
1626612650000|2021-07-18 12:50:50|1964.7|1956|1964.34|1955.64|1964.7|1956|1964.19|1955.49|25
1626612660000|2021-07-18 12:51:00|1964.37|1955.67|1964.31|1955.61|1964.53|1955.83|1964.27|1955.57|22
1626612670000|2021-07-18 12:51:10|1964.32|1955.62|1964.45|1955.75|1964.47|1955.77|1964.32|1955.62|26
1626612680000|2021-07-18 12:51:20|1964.33|1955.63|1964.18|1955.48|1964.38|1955.68|1964.12|1955.42|26
1626612690000|2021-07-18 12:51:30|1964.19|1955.49|1963.9|1955.2|1964.2|1955.5|1963.9|1955.2|23
1626612700000|2021-07-18 12:51:40|1963.96|1955.26|1964.1|1955.4|1964.18|1955.48|1963.9|1955.2|21
1626612710000|2021-07-18 12:51:50|1964.12|1955.42|1964.45|1955.75|1964.71|1956.01|1964.08|1955.38|30
1626612720000|2021-07-18 12:52:00|1964.38|1955.68|1964.18|1955.48|1964.4|1955.7|1964.18|1955.48|20
1626612730000|2021-07-18 12:52:10|1964.17|1955.47|1964.25|1955.55|1964.25|1955.55|1964.16|1955.46|18
1626612740000|2021-07-18 12:52:20|1964.26|1955.56|1964.39|1955.69|1964.55|1955.85|1964.26|1955.56|29
1626612750000|2021-07-18 12:52:30|1964.38|1955.68|1964.24|1955.54|1964.42|1955.72|1964.15|1955.45|23
1626612760000|2021-07-18 12:52:40|1964.3|1955.6|1964.47|1955.77|1964.52|1955.82|1964.23|1955.53|20
1626612770000|2021-07-18 12:52:50|1964.48|1955.78|1964.38|1955.68|1964.62|1955.92|1964.37|1955.67|17
1626612780000|2021-07-18 12:53:00|1964.39|1955.69|1964.44|1955.74|1964.47|1955.77|1964.32|1955.62|20
1626612790000|2021-07-18 12:53:10|1964.45|1955.75|1964.89|1956.19|1965|1956.3|1964.45|1955.75|21
1626612800000|2021-07-18 12:53:20|1964.9|1956.2|1964.86|1956.16|1965|1956.3|1964.82|1956.12|18
1626612810000|2021-07-18 12:53:30|1964.91|1956.21|1965.57|1956.87|1965.63|1956.93|1964.91|1956.21|31
1626612820000|2021-07-18 12:53:40|1965.53|1956.83|1965.01|1956.31|1965.53|1956.83|1964.91|1956.21|27
1626612830000|2021-07-18 12:53:50|1965.19|1956.49|1965.12|1956.42|1965.37|1956.67|1965.08|1956.38|34
1626612840000|2021-07-18 12:54:00|1965.11|1956.41|1964.47|1955.77|1965.11|1956.41|1964.39|1955.69|27
1626612850000|2021-07-18 12:54:10|1964.5|1955.8|1964.4|1955.7|1964.64|1955.94|1964.4|1955.7|33
1626612860000|2021-07-18 12:54:20|1964.38|1955.68|1964.75|1956.05|1964.75|1956.05|1964.35|1955.65|18
1626612870000|2021-07-18 12:54:30|1964.79|1956.09|1964.35|1955.65|1964.79|1956.09|1964.32|1955.62|22
1626612880000|2021-07-18 12:54:40|1964.33|1955.63|1964.37|1955.67|1964.37|1955.67|1964.33|1955.63|10
1626612890000|2021-07-18 12:54:50|1964.35|1955.65|1964.19|1955.49|1964.35|1955.65|1963.92|1955.22|24
1626612900000|2021-07-18 12:55:00|1964.18|1955.48|1963.94|1955.24|1964.18|1955.48|1963.9|1955.2|15
1626612910000|2021-07-18 12:55:10|1963.96|1955.26|1963.8|1955.1|1963.96|1955.26|1963.8|1955.1|15
1626612920000|2021-07-18 12:55:20|1963.83|1955.13|1963.7|1955|1963.92|1955.22|1963.68|1954.98|18
1626612930000|2021-07-18 12:55:30|1963.6|1954.9|1963.62|1954.92|1963.63|1954.93|1963.59|1954.89|5
1626612940000|2021-07-18 12:55:40|1963.65|1954.95|1962.91|1954.21|1963.65|1954.95|1962.91|1954.21|19
1626612950000|2021-07-18 12:55:50|1962.9|1954.2|1963.04|1954.34|1963.04|1954.34|1962.9|1954.2|26
1626612960000|2021-07-18 12:56:00|1963.01|1954.31|1962.98|1954.28|1963.02|1954.32|1962.97|1954.27|14
1626612970000|2021-07-18 12:56:10|1962.97|1954.27|1962.99|1954.29|1963|1954.3|1962.95|1954.25|11
1626612980000|2021-07-18 12:56:20|1963|1954.3|1963.02|1954.32|1963.07|1954.37|1962.91|1954.21|9
1626612990000|2021-07-18 12:56:30|1963.01|1954.31|1962.82|1954.12|1963.01|1954.31|1962.8|1954.1|15
1626613000000|2021-07-18 12:56:40|1962.84|1954.14|1963.55|1954.85|1963.56|1954.86|1962.84|1954.14|32
1626613010000|2021-07-18 12:56:50|1963.54|1954.84|1964.24|1955.54|1964.24|1955.54|1963.46|1954.76|35
1626613020000|2021-07-18 12:57:00|1964.54|1955.84|1964.39|1955.69|1964.89|1956.19|1964.32|1955.62|34
1626613030000|2021-07-18 12:57:10|1964.4|1955.7|1964.65|1955.95|1964.71|1956.01|1964.38|1955.68|20
1626613040000|2021-07-18 12:57:20|1964.67|1955.97|1964.78|1956.08|1964.82|1956.12|1964.57|1955.87|29
1626613050000|2021-07-18 12:57:30|1964.8|1956.1|1964.63|1955.93|1964.81|1956.11|1964.59|1955.89|28
1626613060000|2021-07-18 12:57:40|1964.61|1955.91|1964.73|1956.03|1964.8|1956.1|1964.61|1955.91|23
1626613070000|2021-07-18 12:57:50|1964.67|1955.97|1964.81|1956.11|1964.81|1956.11|1964.62|1955.92|16
1626613080000|2021-07-18 12:58:00|1964.8|1956.1|1963.85|1955.15|1964.8|1956.1|1963.76|1955.06|32
1626613090000|2021-07-18 12:58:10|1963.84|1955.14|1963.82|1955.12|1963.98|1955.28|1963.74|1955.04|30
1626613100000|2021-07-18 12:58:20|1963.86|1955.16|1963.97|1955.27|1963.97|1955.27|1963.7|1955|18
1626613110000|2021-07-18 12:58:30|1963.98|1955.28|1964.01|1955.31|1964.08|1955.38|1963.98|1955.28|24
1626613120000|2021-07-18 12:58:40|1964|1955.3|1963.85|1955.15|1964.02|1955.32|1963.78|1955.08|21
1626613130000|2021-07-18 12:58:50|1963.86|1955.16|1963.97|1955.27|1963.99|1955.29|1963.82|1955.12|20
1626613140000|2021-07-18 12:59:00|1963.96|1955.26|1963.95|1955.25|1964.09|1955.39|1963.92|1955.22|32
1626613150000|2021-07-18 12:59:10|1964.02|1955.32|1963.67|1954.97|1964.08|1955.38|1963.58|1954.88|23
1626613160000|2021-07-18 12:59:20|1963.64|1954.94|1963.61|1954.91|1963.64|1954.94|1963.55|1954.85|22
1626613170000|2021-07-18 12:59:30|1963.62|1954.92|1963.55|1954.85|1963.63|1954.93|1963.53|1954.83|9
1626613180000|2021-07-18 12:59:40|1963.56|1954.86|1963.58|1954.88|1963.58|1954.88|1963.53|1954.83|8
1626613190000|2021-07-18 12:59:50|1963.57|1954.87|1964.43|1955.73|1964.43|1955.73|1963.57|1954.87|23
1626613200000|2021-07-18 13:00:00|1964.42|1955.72|1962.89|1954.19|1964.42|1955.72|1962.89|1954.19|34
1626613210000|2021-07-18 13:00:10|1962.88|1954.18|1962.86|1954.16|1963.07|1954.37|1962.86|1954.16|25
1626613220000|2021-07-18 13:00:20|1962.93|1954.23|1962.78|1954.08|1962.99|1954.29|1962.67|1953.97|24
1626613230000|2021-07-18 13:00:30|1962.85|1954.15|1962.93|1954.23|1962.94|1954.24|1962.83|1954.13|17
1626613240000|2021-07-18 13:00:40|1963.02|1954.32|1962.81|1954.11|1963.02|1954.32|1962.72|1954.02|22
1626613250000|2021-07-18 13:00:50|1962.78|1954.08|1962.74|1954.04|1962.78|1954.08|1962.71|1954.01|16
1626613260000|2021-07-18 13:01:00|1962.73|1954.03|1962.45|1953.75|1962.74|1954.04|1962.45|1953.75|13
1626613270000|2021-07-18 13:01:10|1962.42|1953.72|1962.07|1953.37|1962.46|1953.76|1962.04|1953.34|17
1626613280000|2021-07-18 13:01:20|1962.04|1953.34|1961.9|1953.2|1962.13|1953.43|1961.72|1953.02|29
1626613290000|2021-07-18 13:01:30|1961.87|1953.17|1961.75|1953.05|1961.96|1953.26|1961.67|1952.97|21
1626613300000|2021-07-18 13:01:40|1961.74|1953.04|1961.76|1953.06|1961.94|1953.24|1961.69|1952.99|27
1626613310000|2021-07-18 13:01:50|1961.8|1953.1|1961.68|1952.98|1961.89|1953.19|1961.66|1952.96|23
1626613320000|2021-07-18 13:02:00|1961.72|1953.02|1962.01|1953.31|1962.08|1953.38|1961.59|1952.89|30
1626613330000|2021-07-18 13:02:10|1961.99|1953.29|1962.05|1953.35|1962.27|1953.57|1961.95|1953.25|27
1626613340000|2021-07-18 13:02:20|1962.04|1953.34|1962.04|1953.34|1962.16|1953.46|1962.03|1953.33|23
1626613350000|2021-07-18 13:02:30|1962.05|1953.35|1961.69|1952.99|1962.06|1953.36|1961.63|1952.93|25
1626613360000|2021-07-18 13:02:40|1961.73|1953.03|1961.77|1953.07|1961.78|1953.08|1961.62|1952.92|17
1626613370000|2021-07-18 13:02:50|1961.76|1953.06|1961.67|1952.97|1961.78|1953.08|1961.64|1952.94|15
1626613380000|2021-07-18 13:03:00|1961.66|1952.96|1962.14|1953.44|1962.17|1953.47|1961.66|1952.96|15
1626613390000|2021-07-18 13:03:10|1962.11|1953.41|1962.39|1953.69|1962.39|1953.69|1962.11|1953.41|22
1626613400000|2021-07-18 13:03:20|1962.38|1953.68|1962.28|1953.58|1962.43|1953.73|1962.26|1953.56|19
1626613410000|2021-07-18 13:03:30|1962.29|1953.59|1962.41|1953.71|1962.46|1953.76|1962.26|1953.56|19
1626613420000|2021-07-18 13:03:40|1962.42|1953.72|1963.14|1954.44|1963.33|1954.63|1962.41|1953.71|26
1626613430000|2021-07-18 13:03:50|1963.12|1954.42|1963.17|1954.47|1963.2|1954.5|1963.04|1954.34|20
1626613440000|2021-07-18 13:04:00|1963.18|1954.48|1963.3|1954.6|1963.3|1954.6|1963.03|1954.33|27
1626613450000|2021-07-18 13:04:10|1963.26|1954.56|1963.29|1954.59|1963.3|1954.6|1963.23|1954.53|9
1626613460000|2021-07-18 13:04:20|1963.28|1954.58|1963.2|1954.5|1963.28|1954.58|1963.11|1954.41|6
1626613470000|2021-07-18 13:04:30|1963.18|1954.48|1962.97|1954.27|1963.24|1954.54|1962.97|1954.27|23
1626613480000|2021-07-18 13:04:40|1962.87|1954.17|1962.88|1954.18|1962.9|1954.2|1962.56|1953.86|25
1626613490000|2021-07-18 13:04:50|1962.84|1954.14|1962.79|1954.09|1962.84|1954.14|1962.58|1953.88|16
1626613500000|2021-07-18 13:05:00|1962.83|1954.13|1962.99|1954.29|1963.01|1954.31|1962.82|1954.12|16
1626613510000|2021-07-18 13:05:10|1963.01|1954.31|1963.6|1954.9|1963.6|1954.9|1962.99|1954.29|27
1626613520000|2021-07-18 13:05:20|1963.58|1954.88|1963.93|1955.23|1964|1955.3|1963.58|1954.88|25
1626613530000|2021-07-18 13:05:30|1963.92|1955.22|1964.61|1955.91|1964.64|1955.94|1963.91|1955.21|22
1626613540000|2021-07-18 13:05:40|1964.6|1955.9|1964.56|1955.86|1964.6|1955.9|1964.54|1955.84|11
1626613550000|2021-07-18 13:05:50|1964.58|1955.88|1964.58|1955.88|1964.62|1955.92|1964.56|1955.86|17
1626613560000|2021-07-18 13:06:00|1964.59|1955.89|1964.63|1955.93|1964.83|1956.13|1964.58|1955.88|21
1626613570000|2021-07-18 13:06:10|1964.62|1955.92|1964.63|1955.93|1964.63|1955.93|1964.57|1955.87|11
1626613580000|2021-07-18 13:06:20|1964.61|1955.91|1964.68|1955.98|1964.68|1955.98|1964.61|1955.91|9
1626613590000|2021-07-18 13:06:30|1964.65|1955.95|1965.16|1956.46|1965.16|1956.46|1964.65|1955.95|16
1626613600000|2021-07-18 13:06:40|1965.2|1956.5|1965.39|1956.69|1965.4|1956.7|1965.11|1956.41|14
1626613610000|2021-07-18 13:06:50|1965.42|1956.72|1965.56|1956.86|1965.58|1956.88|1965.42|1956.72|19
1626613620000|2021-07-18 13:07:00|1965.55|1956.85|1965.99|1957.29|1966.22|1957.52|1965.53|1956.83|28
1626613630000|2021-07-18 13:07:10|1966|1957.3|1965.64|1956.94|1966.04|1957.34|1965.59|1956.89|24
1626613640000|2021-07-18 13:07:20|1965.63|1956.93|1966.09|1957.39|1966.27|1957.57|1965.63|1956.93|17
1626613650000|2021-07-18 13:07:30|1966.08|1957.38|1966.18|1957.48|1966.18|1957.48|1965.97|1957.27|24
1626613660000|2021-07-18 13:07:40|1966.16|1957.46|1966.56|1957.86|1966.59|1957.89|1966.16|1957.46|17
1626613670000|2021-07-18 13:07:50|1966.57|1957.87|1966.07|1957.37|1966.58|1957.88|1966.04|1957.34|25
1626613680000|2021-07-18 13:08:00|1966.05|1957.35|1965.76|1957.06|1966.05|1957.35|1965.54|1956.84|25
1626613690000|2021-07-18 13:08:10|1965.74|1957.04|1965.54|1956.84|1965.76|1957.06|1965.43|1956.73|23
1626613700000|2021-07-18 13:08:20|1965.58|1956.88|1964.66|1955.96|1965.58|1956.88|1964.66|1955.96|29
1626613710000|2021-07-18 13:08:30|1964.65|1955.95|1964.41|1955.71|1964.92|1956.22|1964.41|1955.71|25
1626613720000|2021-07-18 13:08:40|1964.4|1955.7|1964.02|1955.32|1964.59|1955.89|1964.02|1955.32|26
1626613730000|2021-07-18 13:08:50|1964.03|1955.33|1964.04|1955.34|1964.04|1955.34|1963.73|1955.03|31
1626613740000|2021-07-18 13:09:00|1964.13|1955.43|1964.3|1955.6|1964.37|1955.67|1964.08|1955.38|24
1626613750000|2021-07-18 13:09:10|1964.31|1955.61|1963.87|1955.17|1964.31|1955.61|1963.87|1955.17|14
1626613760000|2021-07-18 13:09:20|1963.89|1955.19|1963.85|1955.15|1963.89|1955.19|1963.81|1955.11|18
1626613770000|2021-07-18 13:09:30|1963.87|1955.17|1963.83|1955.13|1963.95|1955.25|1963.83|1955.13|12
1626613780000|2021-07-18 13:09:40|1963.84|1955.14|1963.83|1955.13|1963.85|1955.15|1963.83|1955.13|4
1626613790000|2021-07-18 13:09:50|1963.85|1955.15|1963.21|1954.51|1963.89|1955.19|1963.21|1954.51|21
1626613800000|2021-07-18 13:10:00|1963.2|1954.5|1963.35|1954.65|1963.35|1954.65|1963.11|1954.41|19
1626613810000|2021-07-18 13:10:10|1963.41|1954.71|1963.25|1954.55|1963.45|1954.75|1963.19|1954.49|21
1626613820000|2021-07-18 13:10:20|1963.24|1954.54|1963.19|1954.49|1963.29|1954.59|1963.17|1954.47|22
1626613830000|2021-07-18 13:10:30|1963.1|1954.4|1962.79|1954.09|1963.1|1954.4|1962.61|1953.91|17
1626613840000|2021-07-18 13:10:40|1962.78|1954.08|1962.44|1953.74|1962.78|1954.08|1962.44|1953.74|14
1626613850000|2021-07-18 13:10:50|1962.47|1953.77|1962.54|1953.84|1962.6|1953.9|1962.38|1953.68|23
1626613860000|2021-07-18 13:11:00|1962.53|1953.83|1962.06|1953.36|1962.55|1953.85|1962.06|1953.36|24
1626613870000|2021-07-18 13:11:10|1962.03|1953.33|1961.24|1952.54|1962.03|1953.33|1961.24|1952.54|26
1626613880000|2021-07-18 13:11:20|1961.26|1952.56|1961.15|1952.45|1961.27|1952.57|1961.07|1952.37|22
1626613890000|2021-07-18 13:11:30|1961.12|1952.42|1960.87|1952.17|1961.12|1952.42|1960.87|1952.17|21
1626613900000|2021-07-18 13:11:40|1960.86|1952.16|1959.56|1950.86|1960.86|1952.16|1959.53|1950.83|31
1626613910000|2021-07-18 13:11:50|1959.48|1950.78|1959.72|1951.02|1959.93|1951.23|1959.48|1950.78|31
1626613920000|2021-07-18 13:12:00|1959.73|1951.03|1959.34|1950.64|1959.73|1951.03|1959.33|1950.63|29
1626613930000|2021-07-18 13:12:10|1959.4|1950.7|1959.22|1950.52|1959.4|1950.7|1959.04|1950.34|22
1626613940000|2021-07-18 13:12:20|1959.25|1950.55|1959.81|1951.11|1959.81|1951.11|1959.25|1950.55|28
1626613950000|2021-07-18 13:12:30|1959.77|1951.07|1959.67|1950.97|1960.02|1951.32|1959.64|1950.94|31
1626613960000|2021-07-18 13:12:40|1959.66|1950.96|1959.79|1951.09|1959.79|1951.09|1959.51|1950.81|25
1626613970000|2021-07-18 13:12:50|1959.84|1951.14|1960.65|1951.95|1960.65|1951.95|1959.84|1951.14|30
1626613980000|2021-07-18 13:13:00|1960.62|1951.92|1960.65|1951.95|1960.76|1952.06|1960.41|1951.71|25
1626613990000|2021-07-18 13:13:10|1960.64|1951.94|1960.67|1951.97|1960.8|1952.1|1960.3|1951.6|30
1626614000000|2021-07-18 13:13:20|1960.68|1951.98|1960.31|1951.61|1960.79|1952.09|1960.22|1951.52|33
1626614010000|2021-07-18 13:13:30|1960.32|1951.62|1960.53|1951.83|1960.99|1952.29|1960.28|1951.58|31
1626614020000|2021-07-18 13:13:40|1960.51|1951.81|1960.38|1951.68|1960.51|1951.81|1960.19|1951.49|29
1626614030000|2021-07-18 13:13:50|1960.39|1951.69|1960.42|1951.72|1960.49|1951.79|1960.18|1951.48|29
1626614040000|2021-07-18 13:14:00|1960.37|1951.67|1959.97|1951.27|1960.4|1951.7|1959.91|1951.21|28
1626614050000|2021-07-18 13:14:10|1959.98|1951.28|1960.34|1951.64|1960.4|1951.7|1959.94|1951.24|30
1626614060000|2021-07-18 13:14:20|1960.36|1951.66|1961.01|1952.31|1961.01|1952.31|1960.35|1951.65|25
1626614070000|2021-07-18 13:14:30|1961.06|1952.36|1961.16|1952.46|1961.28|1952.58|1961.06|1952.36|14
1626614080000|2021-07-18 13:14:40|1961.15|1952.45|1960.74|1952.04|1961.16|1952.46|1960.7|1952|16
1626614090000|2021-07-18 13:14:50|1960.75|1952.05|1960.95|1952.25|1960.95|1952.25|1960.75|1952.05|18
1626614100000|2021-07-18 13:15:00|1960.99|1952.29|1960.82|1952.12|1960.99|1952.29|1960.66|1951.96|27
1626614110000|2021-07-18 13:15:10|1960.83|1952.13|1960.77|1952.07|1960.87|1952.17|1960.74|1952.04|16
1626614120000|2021-07-18 13:15:20|1960.76|1952.06|1960.07|1951.37|1960.78|1952.08|1960.07|1951.37|14
1626614130000|2021-07-18 13:15:30|1960.02|1951.32|1959.92|1951.22|1960.26|1951.56|1959.92|1951.22|30
1626614140000|2021-07-18 13:15:40|1959.91|1951.21|1960|1951.3|1960.14|1951.44|1959.84|1951.14|18
1626614150000|2021-07-18 13:15:50|1959.99|1951.29|1960.05|1951.35|1960.13|1951.43|1959.91|1951.21|17
1626614160000|2021-07-18 13:16:00|1960.06|1951.36|1959.88|1951.18|1960.06|1951.36|1959.86|1951.16|21
1626614170000|2021-07-18 13:16:10|1959.86|1951.16|1959.38|1950.68|1959.93|1951.23|1959.38|1950.68|18
1626614180000|2021-07-18 13:16:20|1959.5|1950.8|1959.37|1950.67|1959.51|1950.81|1959.31|1950.61|12
1626614190000|2021-07-18 13:16:30|1959.36|1950.66|1959.16|1950.46|1959.36|1950.66|1959.09|1950.39|11
1626614200000|2021-07-18 13:16:40|1959.12|1950.42|1960.3|1951.6|1960.3|1951.6|1959.08|1950.38|28
1626614210000|2021-07-18 13:16:50|1960.36|1951.66|1960.15|1951.45|1960.38|1951.68|1960.07|1951.37|28
1626614220000|2021-07-18 13:17:00|1960.09|1951.39|1959.83|1951.13|1960.1|1951.4|1959.79|1951.09|22
1626614230000|2021-07-18 13:17:10|1959.81|1951.11|1960.25|1951.55|1960.25|1951.55|1959.81|1951.11|23
1626614240000|2021-07-18 13:17:20|1960.24|1951.54|1960.16|1951.46|1960.27|1951.57|1960.16|1951.46|16
1626614250000|2021-07-18 13:17:30|1960.2|1951.5|1960.19|1951.49|1960.24|1951.54|1960.08|1951.38|27
1626614260000|2021-07-18 13:17:40|1960.21|1951.51|1960.14|1951.44|1960.21|1951.51|1960.12|1951.42|20
1626614270000|2021-07-18 13:17:50|1960.13|1951.43|1960.2|1951.5|1960.28|1951.58|1960.13|1951.43|19
1626614280000|2021-07-18 13:18:00|1960.21|1951.51|1960.26|1951.56|1960.3|1951.6|1960.19|1951.49|18
1626614290000|2021-07-18 13:18:10|1960.23|1951.53|1960.44|1951.74|1960.49|1951.79|1960.2|1951.5|24
1626614300000|2021-07-18 13:18:20|1960.48|1951.78|1960.7|1952|1960.73|1952.03|1960.45|1951.75|19
1626614310000|2021-07-18 13:18:30|1960.71|1952.01|1960.87|1952.17|1960.91|1952.21|1960.69|1951.99|14
1626614320000|2021-07-18 13:18:40|1960.9|1952.2|1961.08|1952.38|1961.13|1952.43|1960.9|1952.2|7
1626614330000|2021-07-18 13:18:50|1961.02|1952.32|1961.11|1952.41|1961.12|1952.42|1960.99|1952.29|16
1626614340000|2021-07-18 13:19:00|1961.12|1952.42|1961.09|1952.39|1961.14|1952.44|1961.07|1952.37|16
1626614350000|2021-07-18 13:19:10|1961.1|1952.4|1961.89|1953.19|1961.89|1953.19|1961.09|1952.39|20
1626614360000|2021-07-18 13:19:20|1961.9|1953.2|1961.68|1952.98|1962.06|1953.36|1961.67|1952.97|25
1626614370000|2021-07-18 13:19:30|1961.66|1952.96|1961.82|1953.12|1961.85|1953.15|1961.43|1952.73|17
1626614380000|2021-07-18 13:19:40|1961.83|1953.13|1962.03|1953.33|1962.03|1953.33|1961.8|1953.1|18
1626614390000|2021-07-18 13:19:50|1962.02|1953.32|1962.36|1953.66|1962.39|1953.69|1962.02|1953.32|20
1626614400000|2021-07-18 13:20:00|1962.32|1953.62|1962.37|1953.67|1962.38|1953.68|1962.32|1953.62|7
1626614410000|2021-07-18 13:20:10|1962.36|1953.66|1963.03|1954.33|1963.03|1954.33|1962.36|1953.66|15
1626614420000|2021-07-18 13:20:20|1963|1954.3|1963.4|1954.7|1963.4|1954.7|1963|1954.3|21
1626614430000|2021-07-18 13:20:30|1963.3|1954.6|1962.8|1954.1|1963.3|1954.6|1962.72|1954.02|26
1626614440000|2021-07-18 13:20:40|1962.79|1954.09|1962.43|1953.73|1963.17|1954.47|1962.43|1953.73|20
1626614450000|2021-07-18 13:20:50|1962.42|1953.72|1961.77|1953.07|1962.44|1953.74|1961.71|1953.01|21
1626614460000|2021-07-18 13:21:00|1961.78|1953.08|1961.54|1952.84|1961.85|1953.15|1961.54|1952.84|17
1626614470000|2021-07-18 13:21:10|1961.53|1952.83|1961.4|1952.7|1961.56|1952.86|1961.4|1952.7|10
1626614480000|2021-07-18 13:21:20|1961.38|1952.68|1961.43|1952.73|1961.43|1952.73|1961.38|1952.68|3
1626614490000|2021-07-18 13:21:30|1961.42|1952.72|1961.45|1952.75|1961.45|1952.75|1961.39|1952.69|8
1626614500000|2021-07-18 13:21:40|1961.47|1952.77|1960.73|1952.03|1961.48|1952.78|1960.73|1952.03|12
1626614510000|2021-07-18 13:21:50|1960.78|1952.08|1960.61|1951.91|1960.78|1952.08|1959.93|1951.23|35
1626614520000|2021-07-18 13:22:00|1960.48|1951.78|1959.37|1950.67|1960.51|1951.81|1959.31|1950.61|35
1626614530000|2021-07-18 13:22:10|1959.35|1950.65|1959.62|1950.92|1959.64|1950.94|1959.34|1950.64|26
1626614540000|2021-07-18 13:22:20|1959.53|1950.83|1959.5|1950.8|1959.6|1950.9|1959.38|1950.68|26
1626614550000|2021-07-18 13:22:30|1959.52|1950.82|1959.56|1950.86|1959.61|1950.91|1959.43|1950.73|19
1626614560000|2021-07-18 13:22:40|1959.57|1950.87|1959.94|1951.24|1960.05|1951.35|1959.57|1950.87|25
1626614570000|2021-07-18 13:22:50|1959.86|1951.16|1959.65|1950.95|1959.86|1951.16|1959.6|1950.9|28
1626614580000|2021-07-18 13:23:00|1959.67|1950.97|1960.81|1952.11|1960.85|1952.15|1959.65|1950.95|33
1626614590000|2021-07-18 13:23:10|1960.82|1952.12|1960.79|1952.09|1960.97|1952.27|1960.67|1951.97|26
1626614600000|2021-07-18 13:23:20|1960.75|1952.05|1960.77|1952.07|1960.82|1952.12|1960.59|1951.89|29
1626614610000|2021-07-18 13:23:30|1960.78|1952.08|1959.92|1951.22|1960.96|1952.26|1959.88|1951.18|30
1626614620000|2021-07-18 13:23:40|1959.94|1951.24|1960.03|1951.33|1960.04|1951.34|1959.68|1950.98|24
1626614630000|2021-07-18 13:23:50|1959.97|1951.27|1959.74|1951.04|1959.97|1951.27|1959.64|1950.94|17
1626614640000|2021-07-18 13:24:00|1959.73|1951.03|1959.74|1951.04|1959.77|1951.07|1959.58|1950.88|13
1626614650000|2021-07-18 13:24:10|1959.72|1951.02|1959.39|1950.69|1959.74|1951.04|1959.35|1950.65|15
1626614660000|2021-07-18 13:24:20|1959.38|1950.68|1960.02|1951.32|1960.05|1951.35|1959.38|1950.68|22
1626614670000|2021-07-18 13:24:30|1960.01|1951.31|1959.85|1951.15|1960.01|1951.31|1959.82|1951.12|17
1626614680000|2021-07-18 13:24:40|1959.88|1951.18|1960.15|1951.45|1960.17|1951.47|1959.88|1951.18|22
1626614690000|2021-07-18 13:24:50|1960.16|1951.46|1960.18|1951.48|1960.2|1951.5|1960.03|1951.33|24
1626614700000|2021-07-18 13:25:00|1960.21|1951.51|1959.94|1951.24|1960.21|1951.51|1959.92|1951.22|23
1626614710000|2021-07-18 13:25:10|1959.95|1951.25|1960.05|1951.35|1960.06|1951.36|1959.93|1951.23|25
1626614720000|2021-07-18 13:25:20|1960.01|1951.31|1960.09|1951.39|1960.12|1951.42|1959.97|1951.27|21
1626614730000|2021-07-18 13:25:30|1960|1951.3|1959.72|1951.02|1960.02|1951.32|1959.64|1950.94|32
1626614740000|2021-07-18 13:25:40|1959.73|1951.03|1959.27|1950.57|1959.73|1951.03|1959.27|1950.57|18
1626614750000|2021-07-18 13:25:50|1959.25|1950.55|1959.27|1950.57|1959.41|1950.71|1959.15|1950.45|28
1626614760000|2021-07-18 13:26:00|1959.3|1950.6|1959.48|1950.78|1959.48|1950.78|1959.3|1950.6|10
1626614770000|2021-07-18 13:26:10|1959.47|1950.77|1959.32|1950.62|1959.47|1950.77|1959.26|1950.56|25
1626614780000|2021-07-18 13:26:20|1959.26|1950.56|1959|1950.3|1959.26|1950.56|1959|1950.3|27
1626614790000|2021-07-18 13:26:30|1958.98|1950.28|1958.97|1950.27|1959.07|1950.37|1958.9|1950.2|23
1626614800000|2021-07-18 13:26:40|1958.98|1950.28|1958.8|1950.1|1959.02|1950.32|1958.8|1950.1|24
1626614810000|2021-07-18 13:26:50|1958.81|1950.11|1958.11|1949.41|1958.81|1950.11|1958.07|1949.37|12
1626614820000|2021-07-18 13:27:00|1958.09|1949.39|1957.74|1949.04|1958.2|1949.5|1957.64|1948.94|32
1626614830000|2021-07-18 13:27:10|1957.75|1949.05|1958.57|1949.87|1958.62|1949.92|1957.74|1949.04|32
1626614840000|2021-07-18 13:27:20|1958.65|1949.95|1958.6|1949.9|1958.73|1950.03|1958.57|1949.87|24
1626614850000|2021-07-18 13:27:30|1958.59|1949.89|1958|1949.3|1958.59|1949.89|1958|1949.3|22
1626614860000|2021-07-18 13:27:40|1958.05|1949.35|1957.77|1949.07|1958.28|1949.58|1957.77|1949.07|30
1626614870000|2021-07-18 13:27:50|1957.75|1949.05|1957.69|1948.99|1957.91|1949.21|1957.67|1948.97|28
1626614880000|2021-07-18 13:28:00|1957.7|1949|1958.1|1949.4|1958.12|1949.42|1957.7|1949|25
1626614890000|2021-07-18 13:28:10|1958.11|1949.41|1958.67|1949.97|1958.78|1950.08|1958.06|1949.36|27
1626614900000|2021-07-18 13:28:20|1958.59|1949.89|1958.47|1949.77|1958.69|1949.99|1958.47|1949.77|29
1626614910000|2021-07-18 13:28:30|1958.46|1949.76|1958.46|1949.76|1958.5|1949.8|1958.28|1949.58|26
1626614920000|2021-07-18 13:28:40|1958.47|1949.77|1958.74|1950.04|1958.74|1950.04|1958.44|1949.74|16
1626614930000|2021-07-18 13:28:50|1958.75|1950.05|1958.77|1950.07|1958.77|1950.07|1958.66|1949.96|25
1626614940000|2021-07-18 13:29:00|1958.72|1950.02|1958.4|1949.7|1958.77|1950.07|1958.37|1949.67|14
1626614950000|2021-07-18 13:29:10|1958.47|1949.77|1958.6|1949.9|1958.65|1949.95|1958.47|1949.77|6
1626614960000|2021-07-18 13:29:20|1958.63|1949.93|1959.04|1950.34|1959.04|1950.34|1958.63|1949.93|10
1626614970000|2021-07-18 13:29:30|1959.06|1950.36|1959.29|1950.59|1959.31|1950.61|1959.06|1950.36|15
1626614980000|2021-07-18 13:29:40|1959.27|1950.57|1959.3|1950.6|1959.35|1950.65|1959.23|1950.53|12
1626614990000|2021-07-18 13:29:50|1959.28|1950.58|1959.24|1950.54|1959.3|1950.6|1959.09|1950.39|13
1626615000000|2021-07-18 13:30:00|1959.25|1950.55|1958.55|1949.85|1959.29|1950.59|1958.54|1949.84|29
1626615010000|2021-07-18 13:30:10|1958.61|1949.91|1958.55|1949.85|1958.61|1949.91|1958.55|1949.85|10
1626615020000|2021-07-18 13:30:20|1958.5|1949.8|1957.92|1949.22|1958.52|1949.82|1957.87|1949.17|14
1626615030000|2021-07-18 13:30:30|1957.91|1949.21|1957.77|1949.07|1957.96|1949.26|1957.59|1948.89|24
1626615040000|2021-07-18 13:30:40|1957.73|1949.03|1957.78|1949.08|1957.84|1949.14|1957.67|1948.97|16
1626615050000|2021-07-18 13:30:50|1957.79|1949.09|1958.31|1949.61|1958.34|1949.64|1957.79|1949.09|23
1626615060000|2021-07-18 13:31:00|1958.29|1949.59|1958.3|1949.6|1958.43|1949.73|1958.29|1949.59|24
1626615070000|2021-07-18 13:31:10|1958.31|1949.61|1958.5|1949.8|1958.51|1949.81|1958.31|1949.61|18
1626615080000|2021-07-18 13:31:20|1958.51|1949.81|1958.86|1950.16|1958.86|1950.16|1958.41|1949.71|18
1626615090000|2021-07-18 13:31:30|1958.85|1950.15|1959.18|1950.48|1959.19|1950.49|1958.85|1950.15|22
1626615100000|2021-07-18 13:31:40|1959.2|1950.5|1959.27|1950.57|1959.3|1950.6|1959.2|1950.5|15
1626615110000|2021-07-18 13:31:50|1959.28|1950.58|1959.83|1951.13|1959.89|1951.19|1959.28|1950.58|19
1626615120000|2021-07-18 13:32:00|1959.85|1951.15|1959.37|1950.67|1960.06|1951.36|1959.37|1950.67|23
1626615130000|2021-07-18 13:32:10|1959.4|1950.7|1959.65|1950.95|1959.67|1950.97|1959.38|1950.68|24
1626615140000|2021-07-18 13:32:20|1959.64|1950.94|1959.33|1950.63|1959.66|1950.96|1959.27|1950.57|19
1626615150000|2021-07-18 13:32:30|1959.34|1950.64|1959.15|1950.45|1959.34|1950.64|1959.09|1950.39|24
1626615160000|2021-07-18 13:32:40|1959.16|1950.46|1959.34|1950.64|1959.43|1950.73|1959.13|1950.43|21
1626615170000|2021-07-18 13:32:50|1959.35|1950.65|1959.89|1951.19|1959.89|1951.19|1959.31|1950.61|22
1626615180000|2021-07-18 13:33:00|1959.88|1951.18|1959.45|1950.75|1959.89|1951.19|1959.45|1950.75|17
1626615190000|2021-07-18 13:33:10|1959.42|1950.72|1958.82|1950.12|1959.42|1950.72|1958.78|1950.08|26
1626615200000|2021-07-18 13:33:20|1958.84|1950.14|1958.84|1950.14|1958.88|1950.18|1958.78|1950.08|18
1626615210000|2021-07-18 13:33:30|1958.86|1950.16|1959.16|1950.46|1959.29|1950.59|1958.86|1950.16|28
1626615220000|2021-07-18 13:33:40|1959.23|1950.53|1959.34|1950.64|1959.4|1950.7|1959.23|1950.53|17
1626615230000|2021-07-18 13:33:50|1959.32|1950.62|1959.32|1950.62|1959.32|1950.62|1959.25|1950.55|9
1626615240000|2021-07-18 13:34:00|1959.37|1950.67|1959.19|1950.49|1959.37|1950.67|1959.19|1950.49|7
1626615250000|2021-07-18 13:34:10|1959.31|1950.61|1959.38|1950.68|1959.39|1950.69|1959.31|1950.61|11
1626615260000|2021-07-18 13:34:20|1959.39|1950.69|1959.49|1950.79|1959.5|1950.8|1959.39|1950.69|8
1626615270000|2021-07-18 13:34:30|1959.48|1950.78|1959.66|1950.96|1959.66|1950.96|1959.42|1950.72|11
1626615280000|2021-07-18 13:34:40|1959.65|1950.95|1959.94|1951.24|1959.94|1951.24|1959.65|1950.95|15
1626615290000|2021-07-18 13:34:50|1959.96|1951.26|1959.93|1951.23|1960.03|1951.33|1959.92|1951.22|20
1626615300000|2021-07-18 13:35:00|1959.92|1951.22|1960.42|1951.72|1960.42|1951.72|1959.91|1951.21|25
1626615310000|2021-07-18 13:35:10|1960.41|1951.71|1960.58|1951.88|1960.94|1952.24|1960.41|1951.71|21
1626615320000|2021-07-18 13:35:20|1960.51|1951.81|1960.23|1951.53|1960.51|1951.81|1960.14|1951.44|21
1626615330000|2021-07-18 13:35:30|1960.24|1951.54|1960.54|1951.84|1960.54|1951.84|1960.24|1951.54|17
1626615340000|2021-07-18 13:35:40|1960.5|1951.8|1960.44|1951.74|1960.56|1951.86|1960.43|1951.73|8
1626615350000|2021-07-18 13:35:50|1960.47|1951.77|1960.35|1951.65|1960.51|1951.81|1960.35|1951.65|12
1626615360000|2021-07-18 13:36:00|1960.31|1951.61|1958.78|1950.08|1960.31|1951.61|1958.57|1949.87|35
1626615370000|2021-07-18 13:36:10|1958.72|1950.02|1959.03|1950.33|1959.04|1950.34|1958.7|1950|15
1626615380000|2021-07-18 13:36:20|1959.04|1950.34|1958.81|1950.11|1959.08|1950.38|1958.8|1950.1|18
1626615390000|2021-07-18 13:36:30|1958.86|1950.16|1959.3|1950.6|1959.6|1950.9|1958.86|1950.16|26
1626615400000|2021-07-18 13:36:40|1959.32|1950.62|1959.37|1950.67|1959.47|1950.77|1959.32|1950.62|15
1626615410000|2021-07-18 13:36:50|1959.42|1950.72|1959.47|1950.77|1959.48|1950.78|1959.42|1950.72|7
1626615420000|2021-07-18 13:37:00|1959.42|1950.72|1959.06|1950.36|1959.46|1950.76|1959.06|1950.36|22
1626615430000|2021-07-18 13:37:10|1959.09|1950.39|1958.81|1950.11|1959.14|1950.44|1958.81|1950.11|19
1626615440000|2021-07-18 13:37:20|1958.82|1950.12|1958.59|1949.89|1958.82|1950.12|1958.58|1949.88|11
1626615450000|2021-07-18 13:37:30|1958.61|1949.91|1958.78|1950.08|1958.78|1950.08|1958.61|1949.91|21
1626615460000|2021-07-18 13:37:40|1958.81|1950.11|1958.76|1950.06|1958.84|1950.14|1958.58|1949.88|19
1626615470000|2021-07-18 13:37:50|1958.73|1950.03|1958.61|1949.91|1958.73|1950.03|1958.6|1949.9|19
1626615480000|2021-07-18 13:38:00|1958.6|1949.9|1958.32|1949.62|1958.63|1949.93|1958.32|1949.62|15
1626615490000|2021-07-18 13:38:10|1958.33|1949.63|1957.88|1949.18|1958.35|1949.65|1957.85|1949.15|19
1626615500000|2021-07-18 13:38:20|1957.85|1949.15|1957.87|1949.17|1957.9|1949.2|1957.85|1949.15|19
1626615510000|2021-07-18 13:38:30|1957.82|1949.12|1957.91|1949.21|1957.91|1949.21|1957.79|1949.09|24
1626615520000|2021-07-18 13:38:40|1957.87|1949.17|1957.86|1949.16|1957.92|1949.22|1957.85|1949.15|13
1626615530000|2021-07-18 13:38:50|1957.87|1949.17|1957.81|1949.11|1957.87|1949.17|1957.81|1949.11|4
1626615540000|2021-07-18 13:39:00|1957.83|1949.13|1957.88|1949.18|1957.88|1949.18|1957.83|1949.13|2
1626615550000|2021-07-18 13:39:10|1957.91|1949.21|1957.82|1949.12|1958.21|1949.51|1957.82|1949.12|27
1626615560000|2021-07-18 13:39:20|1957.84|1949.14|1957.82|1949.12|1958.02|1949.32|1957.81|1949.11|22
1626615570000|2021-07-18 13:39:30|1957.84|1949.14|1957.93|1949.23|1957.93|1949.23|1957.8|1949.1|16
1626615580000|2021-07-18 13:39:40|1957.92|1949.22|1957.79|1949.09|1957.92|1949.22|1957.74|1949.04|21
1626615590000|2021-07-18 13:39:50|1957.78|1949.08|1958.07|1949.37|1958.08|1949.38|1957.78|1949.08|12
1626615600000|2021-07-18 13:40:00|1958.08|1949.38|1957.92|1949.22|1958.08|1949.38|1957.91|1949.21|10
1626615610000|2021-07-18 13:40:10|1957.93|1949.23|1957.97|1949.27|1957.99|1949.29|1957.93|1949.23|8
1626615620000|2021-07-18 13:40:20|1957.99|1949.29|1958|1949.3|1958|1949.3|1957.95|1949.25|9
1626615630000|2021-07-18 13:40:30|1957.98|1949.28|1957.92|1949.22|1958|1949.3|1957.92|1949.22|8
1626615640000|2021-07-18 13:40:40|1957.96|1949.26|1957.74|1949.04|1957.96|1949.26|1957.71|1949.01|16
1626615650000|2021-07-18 13:40:50|1957.79|1949.09|1957.8|1949.1|1957.8|1949.1|1957.76|1949.06|4
1626615660000|2021-07-18 13:41:00|1957.82|1949.12|1957.68|1948.98|1957.82|1949.12|1957.68|1948.98|11
1626615670000|2021-07-18 13:41:10|1957.66|1948.96|1957.82|1949.12|1957.82|1949.12|1957.65|1948.95|11
1626615680000|2021-07-18 13:41:20|1957.81|1949.11|1957.71|1949.01|1957.88|1949.18|1957.71|1949.01|10
1626615690000|2021-07-18 13:41:30|1957.75|1949.05|1957.37|1948.67|1957.75|1949.05|1957.37|1948.67|10
1626615700000|2021-07-18 13:41:40|1957.43|1948.73|1957.44|1948.74|1957.45|1948.75|1957.21|1948.51|21
1626615710000|2021-07-18 13:41:50|1957.37|1948.67|1957.01|1948.31|1957.37|1948.67|1956.99|1948.29|19
1626615720000|2021-07-18 13:42:00|1957|1948.3|1956.98|1948.28|1957.03|1948.33|1956.98|1948.28|10
1626615730000|2021-07-18 13:42:10|1956.97|1948.27|1956.97|1948.27|1956.99|1948.29|1956.97|1948.27|7
1626615740000|2021-07-18 13:42:20|1956.99|1948.29|1956.81|1948.11|1957.03|1948.33|1956.81|1948.11|11
1626615750000|2021-07-18 13:42:30|1956.74|1948.04|1956.83|1948.13|1956.83|1948.13|1956.66|1947.96|26
1626615760000|2021-07-18 13:42:40|1956.81|1948.11|1956.87|1948.17|1956.97|1948.27|1956.78|1948.08|29
1626615770000|2021-07-18 13:42:50|1956.85|1948.15|1956.82|1948.12|1956.99|1948.29|1956.73|1948.03|24
1626615780000|2021-07-18 13:43:00|1956.78|1948.08|1955.68|1946.98|1956.83|1948.13|1955.68|1946.98|25
1626615790000|2021-07-18 13:43:10|1955.81|1947.11|1955.18|1946.48|1955.85|1947.15|1955.18|1946.48|37
1626615800000|2021-07-18 13:43:20|1955.01|1946.31|1947.21|1938.51|1955.01|1946.31|1947.21|1938.51|39
1626615810000|2021-07-18 13:43:30|1947.16|1938.46|1949.93|1941.23|1949.96|1941.26|1947.16|1938.46|37
1626615820000|2021-07-18 13:43:40|1949.84|1941.14|1950.25|1941.55|1950.94|1942.24|1949.84|1941.14|36
1626615830000|2021-07-18 13:43:50|1950.19|1941.49|1948.25|1939.55|1950.34|1941.64|1948.25|1939.55|38
1626615840000|2021-07-18 13:44:00|1948.23|1939.53|1949.68|1940.98|1949.87|1941.17|1948.23|1939.53|35
1626615850000|2021-07-18 13:44:10|1949.56|1940.86|1949.73|1941.03|1950.61|1941.91|1949.56|1940.86|32
1626615860000|2021-07-18 13:44:20|1949.67|1940.97|1950.13|1941.43|1950.18|1941.48|1949.1|1940.4|36
1626615870000|2021-07-18 13:44:30|1950.15|1941.45|1949.31|1940.61|1950.22|1941.52|1949.31|1940.61|31
1626615880000|2021-07-18 13:44:40|1949.34|1940.64|1949.55|1940.85|1949.71|1941.01|1949.31|1940.61|38
1626615890000|2021-07-18 13:44:50|1949.58|1940.88|1949.47|1940.77|1949.62|1940.92|1949.33|1940.63|23
1626615900000|2021-07-18 13:45:00|1949.54|1940.84|1949.64|1940.94|1949.71|1941.01|1949.43|1940.73|28
1626615910000|2021-07-18 13:45:10|1949.71|1941.01|1951.05|1942.35|1951.05|1942.35|1949.71|1941.01|25
1626615920000|2021-07-18 13:45:20|1951.03|1942.33|1950.99|1942.29|1951.16|1942.46|1950.98|1942.28|26
1626615930000|2021-07-18 13:45:30|1951.03|1942.33|1950.84|1942.14|1951.21|1942.51|1950.84|1942.14|23
1626615940000|2021-07-18 13:45:40|1950.86|1942.16|1950.14|1941.44|1950.9|1942.2|1950.14|1941.44|31
1626615950000|2021-07-18 13:45:50|1950.11|1941.41|1948.8|1940.1|1950.13|1941.43|1948.76|1940.06|36
1626615960000|2021-07-18 13:46:00|1948.78|1940.08|1947.79|1939.09|1948.89|1940.19|1947.79|1939.09|27
1626615970000|2021-07-18 13:46:10|1947.8|1939.1|1948.11|1939.41|1948.11|1939.41|1947.56|1938.86|30
1626615980000|2021-07-18 13:46:20|1948.12|1939.42|1948.83|1940.13|1948.84|1940.14|1948.12|1939.42|21
1626615990000|2021-07-18 13:46:30|1948.78|1940.08|1948.95|1940.25|1948.95|1940.25|1948.74|1940.04|13
1626616000000|2021-07-18 13:46:40|1948.9|1940.2|1948.93|1940.23|1949.11|1940.41|1948.9|1940.2|12
1626616010000|2021-07-18 13:46:50|1948.91|1940.21|1949.53|1940.83|1949.53|1940.83|1948.9|1940.2|19
1626616020000|2021-07-18 13:47:00|1949.51|1940.81|1950.44|1941.74|1950.44|1941.74|1949.51|1940.81|20
1626616030000|2021-07-18 13:47:10|1950.46|1941.76|1951.97|1943.27|1951.97|1943.27|1950.33|1941.63|24
1626616040000|2021-07-18 13:47:20|1951.96|1943.26|1951.67|1942.97|1952.14|1943.44|1951.46|1942.76|33
1626616050000|2021-07-18 13:47:30|1951.72|1943.02|1951.94|1943.24|1951.94|1943.24|1951.49|1942.79|17
1626616060000|2021-07-18 13:47:40|1952|1943.3|1952.22|1943.52|1952.31|1943.61|1952|1943.3|27
1626616070000|2021-07-18 13:47:50|1952.27|1943.57|1951.72|1943.02|1952.27|1943.57|1951.62|1942.92|31
1626616080000|2021-07-18 13:48:00|1951.73|1943.03|1952.15|1943.45|1952.22|1943.52|1951.72|1943.02|19
1626616090000|2021-07-18 13:48:10|1952.16|1943.46|1951.87|1943.17|1952.22|1943.52|1951.81|1943.11|21
1626616100000|2021-07-18 13:48:20|1951.94|1943.24|1952.09|1943.39|1952.09|1943.39|1951.91|1943.21|8
1626616110000|2021-07-18 13:48:30|1952.11|1943.41|1951.9|1943.2|1952.17|1943.47|1951.9|1943.2|22
1626616120000|2021-07-18 13:48:40|1951.83|1943.13|1951.97|1943.27|1951.97|1943.27|1951.78|1943.08|11
1626616130000|2021-07-18 13:48:50|1952|1943.3|1952.04|1943.34|1952.04|1943.34|1951.89|1943.19|7
1626616140000|2021-07-18 13:49:00|1952.01|1943.31|1950.49|1941.79|1952.01|1943.31|1950.49|1941.79|25
1626616150000|2021-07-18 13:49:10|1950.45|1941.75|1950.41|1941.71|1950.51|1941.81|1950.39|1941.69|12
1626616160000|2021-07-18 13:49:20|1950.43|1941.73|1951.05|1942.35|1951.15|1942.45|1950.37|1941.67|28
1626616170000|2021-07-18 13:49:30|1951.08|1942.38|1951.12|1942.42|1951.17|1942.47|1951.04|1942.34|20
1626616180000|2021-07-18 13:49:40|1951.11|1942.41|1951.38|1942.68|1951.42|1942.72|1951.11|1942.41|22
1626616190000|2021-07-18 13:49:50|1951.34|1942.64|1951.89|1943.19|1951.98|1943.28|1951.34|1942.64|31
1626616200000|2021-07-18 13:50:00|1951.91|1943.21|1951.49|1942.79|1951.99|1943.29|1951.35|1942.65|26
1626616210000|2021-07-18 13:50:10|1951.47|1942.77|1951.6|1942.9|1951.6|1942.9|1951.3|1942.6|26
1626616220000|2021-07-18 13:50:20|1951.62|1942.92|1951.76|1943.06|1951.83|1943.13|1951.62|1942.92|13
1626616230000|2021-07-18 13:50:30|1951.72|1943.02|1951.58|1942.88|1951.85|1943.15|1951.58|1942.88|20
1626616240000|2021-07-18 13:50:40|1951.6|1942.9|1951.72|1943.02|1951.74|1943.04|1951.6|1942.9|16
1626616250000|2021-07-18 13:50:50|1951.67|1942.97|1951.14|1942.44|1951.67|1942.97|1951.14|1942.44|25
1626616260000|2021-07-18 13:51:00|1950.99|1942.29|1949.77|1941.07|1950.99|1942.29|1949.67|1940.97|21
1626616270000|2021-07-18 13:51:10|1949.66|1940.96|1950.03|1941.33|1950.08|1941.38|1949.57|1940.87|27
1626616280000|2021-07-18 13:51:20|1950.02|1941.32|1951.08|1942.38|1951.08|1942.38|1950.01|1941.31|28
1626616290000|2021-07-18 13:51:30|1951.09|1942.39|1950.78|1942.08|1951.11|1942.41|1950.61|1941.91|31
1626616300000|2021-07-18 13:51:40|1950.75|1942.05|1951.05|1942.35|1951.4|1942.7|1950.49|1941.79|31
1626616310000|2021-07-18 13:51:50|1951.07|1942.37|1951.41|1942.71|1951.42|1942.72|1951.03|1942.33|32
1626616320000|2021-07-18 13:52:00|1951.39|1942.69|1951.83|1943.13|1951.86|1943.16|1951.39|1942.69|19
1626616330000|2021-07-18 13:52:10|1951.82|1943.12|1951.84|1943.14|1951.88|1943.18|1951.76|1943.06|16
1626616340000|2021-07-18 13:52:20|1951.87|1943.17|1951.78|1943.08|1951.87|1943.17|1951.67|1942.97|21
1626616350000|2021-07-18 13:52:30|1951.8|1943.1|1951.88|1943.18|1951.88|1943.18|1951.79|1943.09|8
1626616360000|2021-07-18 13:52:40|1951.87|1943.17|1951.92|1943.22|1951.92|1943.22|1951.81|1943.11|14
1626616370000|2021-07-18 13:52:50|1951.9|1943.2|1952.11|1943.41|1952.12|1943.42|1951.87|1943.17|15
1626616380000|2021-07-18 13:53:00|1952.1|1943.4|1952.21|1943.51|1952.21|1943.51|1952.06|1943.36|14
1626616390000|2021-07-18 13:53:10|1952.2|1943.5|1952.47|1943.77|1952.47|1943.77|1952.11|1943.41|29
1626616400000|2021-07-18 13:53:20|1952.49|1943.79|1952.99|1944.29|1952.99|1944.29|1952.49|1943.79|32
1626616410000|2021-07-18 13:53:30|1953|1944.3|1952.78|1944.08|1953.07|1944.37|1952.78|1944.08|17
1626616420000|2021-07-18 13:53:40|1952.73|1944.03|1952.82|1944.12|1952.87|1944.17|1952.73|1944.03|27
1626616430000|2021-07-18 13:53:50|1952.8|1944.1|1952.67|1943.97|1952.8|1944.1|1952.66|1943.96|20
1626616440000|2021-07-18 13:54:00|1952.66|1943.96|1952.75|1944.05|1952.75|1944.05|1952.66|1943.96|21
1626616450000|2021-07-18 13:54:10|1952.77|1944.07|1952.25|1943.55|1952.8|1944.1|1952.25|1943.55|16
1626616460000|2021-07-18 13:54:20|1952.28|1943.58|1951.41|1942.71|1952.28|1943.58|1951.41|1942.71|29
1626616470000|2021-07-18 13:54:30|1951.4|1942.7|1951.35|1942.65|1951.4|1942.7|1951.23|1942.53|31
1626616480000|2021-07-18 13:54:40|1951.34|1942.64|1951.39|1942.69|1951.54|1942.84|1951.25|1942.55|28
1626616490000|2021-07-18 13:54:50|1951.35|1942.65|1951.35|1942.65|1951.49|1942.79|1951.28|1942.58|22
1626616500000|2021-07-18 13:55:00|1951.37|1942.67|1952.34|1943.64|1952.41|1943.71|1951.29|1942.59|27
1626616510000|2021-07-18 13:55:10|1952.36|1943.66|1952.5|1943.8|1952.51|1943.81|1952.28|1943.58|18
1626616520000|2021-07-18 13:55:20|1952.51|1943.81|1952.61|1943.91|1952.62|1943.92|1952.51|1943.81|19
1626616530000|2021-07-18 13:55:30|1952.62|1943.92|1951.95|1943.25|1952.62|1943.92|1951.89|1943.19|30
1626616540000|2021-07-18 13:55:40|1951.98|1943.28|1952.21|1943.51|1952.3|1943.6|1951.89|1943.19|28
1626616550000|2021-07-18 13:55:50|1952.22|1943.52|1952.2|1943.5|1952.27|1943.57|1952.16|1943.46|21
1626616560000|2021-07-18 13:56:00|1952.22|1943.52|1952.28|1943.58|1952.3|1943.6|1952.21|1943.51|19
1626616570000|2021-07-18 13:56:10|1952.26|1943.56|1951.78|1943.08|1952.26|1943.56|1951.65|1942.95|30
1626616580000|2021-07-18 13:56:20|1951.75|1943.05|1951.85|1943.15|1951.89|1943.19|1951.72|1943.02|16
1626616590000|2021-07-18 13:56:30|1951.84|1943.14|1951.81|1943.11|1951.84|1943.14|1951.73|1943.03|24
1626616600000|2021-07-18 13:56:40|1951.8|1943.1|1951.72|1943.02|1951.88|1943.18|1951.72|1943.02|18
1626616610000|2021-07-18 13:56:50|1951.73|1943.03|1951.71|1943.01|1951.75|1943.05|1951.7|1943|21
1626616620000|2021-07-18 13:57:00|1951.7|1943|1952.19|1943.49|1952.2|1943.5|1951.69|1942.99|18
1626616630000|2021-07-18 13:57:10|1952.18|1943.48|1952.22|1943.52|1952.24|1943.54|1952.18|1943.48|15
1626616640000|2021-07-18 13:57:20|1952.2|1943.5|1952.38|1943.68|1952.41|1943.71|1952.2|1943.5|11
1626616650000|2021-07-18 13:57:30|1952.35|1943.65|1952.07|1943.37|1952.35|1943.65|1952.07|1943.37|8
1626616660000|2021-07-18 13:57:40|1952.03|1943.33|1952.08|1943.38|1952.09|1943.39|1951.92|1943.22|20
1626616670000|2021-07-18 13:57:50|1952.14|1943.44|1952.52|1943.82|1952.52|1943.82|1952.12|1943.42|19
1626616680000|2021-07-18 13:58:00|1952.5|1943.8|1952.91|1944.21|1952.94|1944.24|1952.5|1943.8|22
1626616690000|2021-07-18 13:58:10|1952.93|1944.23|1952.35|1943.65|1952.98|1944.28|1952.35|1943.65|25
1626616700000|2021-07-18 13:58:20|1952.44|1943.74|1952.4|1943.7|1952.44|1943.74|1952.25|1943.55|31
1626616710000|2021-07-18 13:58:30|1952.38|1943.68|1952.56|1943.86|1952.56|1943.86|1952.38|1943.68|26
1626616720000|2021-07-18 13:58:40|1952.55|1943.85|1952.84|1944.14|1952.84|1944.14|1952.53|1943.83|17
1626616730000|2021-07-18 13:58:50|1952.86|1944.16|1953.02|1944.32|1953.09|1944.39|1952.86|1944.16|25
1626616740000|2021-07-18 13:59:00|1953.03|1944.33|1953.08|1944.38|1953.08|1944.38|1953.03|1944.33|8
1626616750000|2021-07-18 13:59:10|1953.11|1944.41|1953.11|1944.41|1953.11|1944.41|1953.11|1944.41|1
1626616760000|2021-07-18 13:59:20|1953.09|1944.39|1953.37|1944.67|1953.41|1944.71|1953.09|1944.39|6
1626616770000|2021-07-18 13:59:30|1953.39|1944.69|1952.79|1944.09|1953.4|1944.7|1952.79|1944.09|15
1626616780000|2021-07-18 13:59:40|1952.78|1944.08|1952.72|1944.02|1952.8|1944.1|1952.69|1943.99|24
1626616790000|2021-07-18 13:59:50|1952.69|1943.99|1952.3|1943.6|1952.7|1944|1952.26|1943.56|30
1626616800000|2021-07-18 14:00:00|1952.31|1943.61|1950.66|1941.96|1952.31|1943.61|1950.66|1941.96|29
1626616810000|2021-07-18 14:00:10|1950.67|1941.97|1951.05|1942.35|1951.05|1942.35|1950.31|1941.61|29
1626616820000|2021-07-18 14:00:20|1951.1|1942.4|1952.5|1943.8|1952.51|1943.81|1951.1|1942.4|31
1626616830000|2021-07-18 14:00:30|1952.52|1943.82|1952.76|1944.06|1952.76|1944.06|1952.34|1943.64|21
1626616840000|2021-07-18 14:00:40|1952.78|1944.08|1952.46|1943.76|1952.88|1944.18|1952.41|1943.71|29
1626616850000|2021-07-18 14:00:50|1952.37|1943.67|1951.57|1942.87|1952.37|1943.67|1951.26|1942.56|26
1626616860000|2021-07-18 14:01:00|1951.58|1942.88|1951.74|1943.04|1951.98|1943.28|1951.58|1942.88|32
1626616870000|2021-07-18 14:01:10|1951.75|1943.05|1951.68|1942.98|1951.77|1943.07|1951.61|1942.91|30
1626616880000|2021-07-18 14:01:20|1951.67|1942.97|1951.74|1943.04|1951.76|1943.06|1951.65|1942.95|21
1626616890000|2021-07-18 14:01:30|1951.73|1943.03|1951.77|1943.07|1951.8|1943.1|1951.72|1943.02|17
1626616900000|2021-07-18 14:01:40|1951.78|1943.08|1952.28|1943.58|1952.28|1943.58|1951.76|1943.06|18
1626616910000|2021-07-18 14:01:50|1952.27|1943.57|1952.03|1943.33|1952.28|1943.58|1951.83|1943.13|25
1626616920000|2021-07-18 14:02:00|1952.04|1943.34|1951.96|1943.26|1952.08|1943.38|1951.91|1943.21|17
1626616930000|2021-07-18 14:02:10|1951.97|1943.27|1952.44|1943.74|1952.44|1943.74|1951.96|1943.26|22
1626616940000|2021-07-18 14:02:20|1952.49|1943.79|1952.55|1943.85|1952.58|1943.88|1952.39|1943.69|19
1626616950000|2021-07-18 14:02:30|1952.59|1943.89|1952.9|1944.2|1953.03|1944.33|1952.54|1943.84|27
1626616960000|2021-07-18 14:02:40|1952.89|1944.19|1952.94|1944.24|1952.95|1944.25|1952.87|1944.17|15
1626616970000|2021-07-18 14:02:50|1952.92|1944.22|1953.07|1944.37|1953.07|1944.37|1952.92|1944.22|13
1626616980000|2021-07-18 14:03:00|1953.11|1944.41|1953.07|1944.37|1953.13|1944.43|1952.94|1944.24|25
1626616990000|2021-07-18 14:03:10|1953.08|1944.38|1953.09|1944.39|1953.1|1944.4|1953|1944.3|13
1626617000000|2021-07-18 14:03:20|1953.13|1944.43|1952.93|1944.23|1953.32|1944.62|1952.92|1944.22|30
1626617010000|2021-07-18 14:03:30|1952.95|1944.25|1953.33|1944.63|1953.34|1944.64|1952.94|1944.24|29
1626617020000|2021-07-18 14:03:40|1953.34|1944.64|1953.36|1944.66|1953.4|1944.7|1953.34|1944.64|12
1626617030000|2021-07-18 14:03:50|1953.39|1944.69|1954.56|1945.86|1954.56|1945.86|1953.35|1944.65|22
1626617040000|2021-07-18 14:04:00|1954.6|1945.9|1954.49|1945.79|1954.6|1945.9|1953.89|1945.19|36
1626617050000|2021-07-18 14:04:10|1954.68|1945.98|1954.78|1946.08|1954.83|1946.13|1954.55|1945.85|32
1626617060000|2021-07-18 14:04:20|1954.8|1946.1|1954.71|1946.01|1954.9|1946.2|1954.66|1945.96|29
1626617070000|2021-07-18 14:04:30|1954.7|1946|1954.93|1946.23|1954.95|1946.25|1954.7|1946|16
1626617080000|2021-07-18 14:04:40|1954.94|1946.24|1954.93|1946.23|1954.95|1946.25|1954.86|1946.16|17
1626617090000|2021-07-18 14:04:50|1954.94|1946.24|1955.02|1946.32|1955.02|1946.32|1954.94|1946.24|17
1626617100000|2021-07-18 14:05:00|1955.01|1946.31|1954.96|1946.26|1955.02|1946.32|1954.89|1946.19|10
1626617110000|2021-07-18 14:05:10|1954.94|1946.24|1955.53|1946.83|1955.57|1946.87|1954.94|1946.24|14
1626617120000|2021-07-18 14:05:20|1955.73|1947.03|1956.31|1947.61|1956.31|1947.61|1955.72|1947.02|28
1626617130000|2021-07-18 14:05:30|1956.32|1947.62|1955.92|1947.22|1956.68|1947.98|1955.74|1947.04|28
1626617140000|2021-07-18 14:05:40|1955.85|1947.15|1955.62|1946.92|1955.85|1947.15|1955.59|1946.89|28
1626617150000|2021-07-18 14:05:50|1955.64|1946.94|1955.73|1947.03|1955.74|1947.04|1955.62|1946.92|17
1626617160000|2021-07-18 14:06:00|1955.74|1947.04|1956.03|1947.33|1956.03|1947.33|1955.5|1946.8|15
1626617170000|2021-07-18 14:06:10|1955.98|1947.28|1956.24|1947.54|1956.24|1947.54|1955.98|1947.28|25
1626617180000|2021-07-18 14:06:20|1956.29|1947.59|1956.65|1947.95|1956.73|1948.03|1956.29|1947.59|30
1626617190000|2021-07-18 14:06:30|1956.72|1948.02|1956.5|1947.8|1957.15|1948.45|1956.5|1947.8|25
1626617200000|2021-07-18 14:06:40|1956.44|1947.74|1956.57|1947.87|1956.57|1947.87|1956.42|1947.72|22
1626617210000|2021-07-18 14:06:50|1956.56|1947.86|1956.67|1947.97|1956.82|1948.12|1956.56|1947.86|23
1626617220000|2021-07-18 14:07:00|1956.66|1947.96|1956.57|1947.87|1956.66|1947.96|1956.51|1947.81|18
1626617230000|2021-07-18 14:07:10|1956.54|1947.84|1956.51|1947.81|1956.62|1947.92|1956.43|1947.73|27
1626617240000|2021-07-18 14:07:20|1956.55|1947.85|1956.66|1947.96|1956.66|1947.96|1956.53|1947.83|23
1626617250000|2021-07-18 14:07:30|1956.65|1947.95|1956.62|1947.92|1956.81|1948.11|1956.55|1947.85|20
1626617260000|2021-07-18 14:07:40|1956.66|1947.96|1956.66|1947.96|1956.67|1947.97|1956.58|1947.88|32
1626617270000|2021-07-18 14:07:50|1956.65|1947.95|1956.4|1947.7|1956.66|1947.96|1956.38|1947.68|18
1626617280000|2021-07-18 14:08:00|1956.42|1947.72|1955.87|1947.17|1956.43|1947.73|1955.84|1947.14|26
1626617290000|2021-07-18 14:08:10|1955.9|1947.2|1956.13|1947.43|1956.13|1947.43|1955.75|1947.05|29
1626617300000|2021-07-18 14:08:20|1956.12|1947.42|1956.14|1947.44|1956.3|1947.6|1956.01|1947.31|19
1626617310000|2021-07-18 14:08:30|1955.89|1947.19|1955.87|1947.17|1955.99|1947.29|1955.7|1947|29
1626617320000|2021-07-18 14:08:40|1955.91|1947.21|1956.4|1947.7|1956.4|1947.7|1955.83|1947.13|29
1626617330000|2021-07-18 14:08:50|1956.48|1947.78|1956.41|1947.71|1956.48|1947.78|1956.35|1947.65|29
1626617340000|2021-07-18 14:09:00|1956.42|1947.72|1956.66|1947.96|1956.66|1947.96|1956.42|1947.72|19
1626617350000|2021-07-18 14:09:10|1956.67|1947.97|1956.02|1947.32|1956.67|1947.97|1956.02|1947.32|8
1626617360000|2021-07-18 14:09:20|1956.06|1947.36|1956.66|1947.96|1956.67|1947.97|1955.85|1947.15|27
1626617370000|2021-07-18 14:09:30|1956.67|1947.97|1956.85|1948.15|1956.87|1948.17|1956.67|1947.97|16
1626617380000|2021-07-18 14:09:40|1956.89|1948.19|1956.53|1947.83|1956.91|1948.21|1956.53|1947.83|15
1626617390000|2021-07-18 14:09:50|1956.49|1947.79|1956.54|1947.84|1956.54|1947.84|1956.42|1947.72|12
1626617400000|2021-07-18 14:10:00|1956.55|1947.85|1956.29|1947.59|1956.68|1947.98|1956.29|1947.59|27
1626617410000|2021-07-18 14:10:10|1956.19|1947.49|1955.91|1947.21|1956.19|1947.49|1955.84|1947.14|23
1626617420000|2021-07-18 14:10:20|1955.9|1947.2|1955.76|1947.06|1955.9|1947.2|1955.72|1947.02|21
1626617430000|2021-07-18 14:10:30|1955.74|1947.04|1956.46|1947.76|1956.46|1947.76|1955.74|1947.04|29
1626617440000|2021-07-18 14:10:40|1956.47|1947.77|1956.55|1947.85|1956.59|1947.89|1956.47|1947.77|23
1626617450000|2021-07-18 14:10:50|1956.54|1947.84|1956.57|1947.87|1956.57|1947.87|1956.49|1947.79|14
1626617460000|2021-07-18 14:11:00|1956.46|1947.76|1956.67|1947.97|1956.67|1947.97|1956.46|1947.76|19
1626617470000|2021-07-18 14:11:10|1956.75|1948.05|1957.24|1948.54|1957.4|1948.7|1956.66|1947.96|17
1626617480000|2021-07-18 14:11:20|1957.21|1948.51|1957.74|1949.04|1957.79|1949.09|1957.21|1948.51|27
1626617490000|2021-07-18 14:11:30|1957.73|1949.03|1958.57|1949.87|1958.57|1949.87|1957.56|1948.86|16
1626617500000|2021-07-18 14:11:40|1958.55|1949.85|1958.83|1950.13|1958.85|1950.15|1958.55|1949.85|22
1626617510000|2021-07-18 14:11:50|1958.82|1950.12|1959.86|1951.16|1959.92|1951.22|1958.82|1950.12|33
1626617520000|2021-07-18 14:12:00|1959.85|1951.15|1960.08|1951.38|1960.08|1951.38|1959.65|1950.95|32
1626617530000|2021-07-18 14:12:10|1960.07|1951.37|1960.18|1951.48|1960.23|1951.53|1960.02|1951.32|21
1626617540000|2021-07-18 14:12:20|1960.19|1951.49|1960.19|1951.49|1960.21|1951.51|1960.13|1951.43|11
1626617550000|2021-07-18 14:12:30|1960.22|1951.52|1960.17|1951.47|1960.22|1951.52|1960.13|1951.43|14
1626617560000|2021-07-18 14:12:40|1960.16|1951.46|1960|1951.3|1960.19|1951.49|1959.89|1951.19|28
1626617570000|2021-07-18 14:12:50|1960.01|1951.31|1959.95|1951.25|1960.04|1951.34|1959.82|1951.12|30
1626617580000|2021-07-18 14:13:00|1959.92|1951.22|1958.43|1949.73|1959.92|1951.22|1958.42|1949.72|34
1626617590000|2021-07-18 14:13:10|1958.45|1949.75|1958.53|1949.83|1958.55|1949.85|1958.45|1949.75|28
1626617600000|2021-07-18 14:13:20|1958.52|1949.82|1958.17|1949.47|1958.53|1949.83|1958.1|1949.4|26
1626617610000|2021-07-18 14:13:30|1958.23|1949.53|1958.18|1949.48|1958.43|1949.73|1958.16|1949.46|19
1626617620000|2021-07-18 14:13:40|1958.15|1949.45|1958.17|1949.47|1958.2|1949.5|1958.08|1949.38|27
1626617630000|2021-07-18 14:13:50|1958.15|1949.45|1957.81|1949.11|1958.32|1949.62|1957.79|1949.09|36
1626617640000|2021-07-18 14:14:00|1957.86|1949.16|1957.79|1949.09|1957.86|1949.16|1957.61|1948.91|30
1626617650000|2021-07-18 14:14:10|1957.78|1949.08|1958.19|1949.49|1958.21|1949.51|1957.78|1949.08|27
1626617660000|2021-07-18 14:14:20|1958.18|1949.48|1958.2|1949.5|1958.21|1949.51|1958.02|1949.32|24
1626617670000|2021-07-18 14:14:30|1958.19|1949.49|1958.2|1949.5|1958.2|1949.5|1958.12|1949.42|10
1626617680000|2021-07-18 14:14:40|1958.23|1949.53|1958.35|1949.65|1958.35|1949.65|1958.21|1949.51|12
1626617690000|2021-07-18 14:14:50|1958.33|1949.63|1958.34|1949.64|1958.35|1949.65|1958.33|1949.63|9
1626617700000|2021-07-18 14:15:00|1958.33|1949.63|1957.59|1948.89|1958.33|1949.63|1957.59|1948.89|32
1626617710000|2021-07-18 14:15:10|1957.62|1948.92|1957.49|1948.79|1957.64|1948.94|1957.47|1948.77|30
1626617720000|2021-07-18 14:15:20|1957.48|1948.78|1957.85|1949.15|1957.92|1949.22|1957.39|1948.69|31
1626617730000|2021-07-18 14:15:30|1957.84|1949.14|1958.04|1949.34|1958.05|1949.35|1957.84|1949.14|13
1626617740000|2021-07-18 14:15:40|1958.02|1949.32|1958.27|1949.57|1958.27|1949.57|1958|1949.3|11
1626617750000|2021-07-18 14:15:50|1958.26|1949.56|1958.19|1949.49|1958.31|1949.61|1958.12|1949.42|25
1626617760000|2021-07-18 14:16:00|1958.27|1949.57|1958.05|1949.35|1958.28|1949.58|1958|1949.3|25
1626617770000|2021-07-18 14:16:10|1958.04|1949.34|1958.01|1949.31|1958.04|1949.34|1957.91|1949.21|26
1626617780000|2021-07-18 14:16:20|1958.05|1949.35|1958.07|1949.37|1958.13|1949.43|1958.05|1949.35|17
1626617790000|2021-07-18 14:16:30|1958.08|1949.38|1958.13|1949.43|1958.13|1949.43|1958.08|1949.38|15
1626617800000|2021-07-18 14:16:40|1958.14|1949.44|1958.16|1949.46|1958.16|1949.46|1958.12|1949.42|12
1626617810000|2021-07-18 14:16:50|1958.14|1949.44|1958.56|1949.86|1958.56|1949.86|1958.14|1949.44|11
1626617820000|2021-07-18 14:17:00|1958.59|1949.89|1959.5|1950.8|1959.58|1950.88|1958.59|1949.89|29
1626617830000|2021-07-18 14:17:10|1959.88|1951.18|1960.66|1951.96|1960.66|1951.96|1959.85|1951.15|24
1626617840000|2021-07-18 14:17:20|1960.68|1951.98|1960.67|1951.97|1960.7|1952|1960.53|1951.83|25
1626617850000|2021-07-18 14:17:30|1960.69|1951.99|1960.58|1951.88|1960.87|1952.17|1960.53|1951.83|23
1626617860000|2021-07-18 14:17:40|1960.61|1951.91|1960.7|1952|1960.74|1952.04|1960.56|1951.86|25
1626617870000|2021-07-18 14:17:50|1960.68|1951.98|1960.7|1952|1960.72|1952.02|1960.61|1951.91|21
1626617880000|2021-07-18 14:18:00|1960.71|1952.01|1960.25|1951.55|1960.72|1952.02|1960.23|1951.53|22
1626617890000|2021-07-18 14:18:10|1960.28|1951.58|1960.23|1951.53|1960.31|1951.61|1960.21|1951.51|24
1626617900000|2021-07-18 14:18:20|1960.22|1951.52|1959.75|1951.05|1960.23|1951.53|1959.65|1950.95|28
1626617910000|2021-07-18 14:18:30|1959.77|1951.07|1959.85|1951.15|1960.21|1951.51|1959.77|1951.07|34
1626617920000|2021-07-18 14:18:40|1959.79|1951.09|1960.04|1951.34|1960.06|1951.36|1959.77|1951.07|17
1626617930000|2021-07-18 14:18:50|1960.08|1951.38|1960.21|1951.51|1960.38|1951.68|1960.08|1951.38|26
1626617940000|2021-07-18 14:19:00|1960.22|1951.52|1961.59|1952.89|1961.59|1952.89|1960.22|1951.52|30
1626617950000|2021-07-18 14:19:10|1961.61|1952.91|1960.73|1952.03|1961.8|1953.1|1960.73|1952.03|31
1626617960000|2021-07-18 14:19:20|1960.82|1952.12|1960.7|1952|1960.97|1952.27|1960.7|1952|29
1626617970000|2021-07-18 14:19:30|1960.73|1952.03|1960.95|1952.25|1961.07|1952.37|1960.72|1952.02|22
1626617980000|2021-07-18 14:19:40|1960.93|1952.23|1960.69|1951.99|1961.12|1952.42|1960.69|1951.99|29
1626617990000|2021-07-18 14:19:50|1960.68|1951.98|1960.49|1951.79|1960.68|1951.98|1960.33|1951.63|22
1626618000000|2021-07-18 14:20:00|1960.5|1951.8|1959.94|1951.24|1960.53|1951.83|1959.94|1951.24|26
1626618010000|2021-07-18 14:20:10|1959.92|1951.22|1959.61|1950.91|1959.98|1951.28|1959.47|1950.77|25
1626618020000|2021-07-18 14:20:20|1959.6|1950.9|1959.55|1950.85|1959.8|1951.1|1959.51|1950.81|32
1626618030000|2021-07-18 14:20:30|1959.47|1950.77|1959.13|1950.43|1959.47|1950.77|1958.95|1950.25|31
1626618040000|2021-07-18 14:20:40|1959.17|1950.47|1959.46|1950.76|1959.47|1950.77|1958.89|1950.19|33
1626618050000|2021-07-18 14:20:50|1959.47|1950.77|1959.72|1951.02|1959.99|1951.29|1959.47|1950.77|29
1626618060000|2021-07-18 14:21:00|1959.71|1951.01|1959.34|1950.64|1959.71|1951.01|1959.25|1950.55|32
1626618070000|2021-07-18 14:21:10|1959.31|1950.61|1959.04|1950.34|1959.31|1950.61|1959.04|1950.34|18
1626618080000|2021-07-18 14:21:20|1958.99|1950.29|1958.67|1949.97|1959.02|1950.32|1958.63|1949.93|24
1626618090000|2021-07-18 14:21:30|1958.68|1949.98|1958.65|1949.95|1958.76|1950.06|1958.59|1949.89|17
1626618100000|2021-07-18 14:21:40|1958.62|1949.92|1958.72|1950.02|1958.72|1950.02|1958.62|1949.92|9
1626618110000|2021-07-18 14:21:50|1958.76|1950.06|1959.16|1950.46|1959.16|1950.46|1958.72|1950.02|19
1626618120000|2021-07-18 14:22:00|1959.17|1950.47|1959.2|1950.5|1959.28|1950.58|1959.13|1950.43|24
1626618130000|2021-07-18 14:22:10|1959.21|1950.51|1960.04|1951.34|1960.16|1951.46|1959.21|1950.51|34
1626618140000|2021-07-18 14:22:20|1960.03|1951.33|1959.27|1950.57|1960.08|1951.38|1959.27|1950.57|28
1626618150000|2021-07-18 14:22:30|1959.21|1950.51|1959.44|1950.74|1959.57|1950.87|1959.19|1950.49|33
1626618160000|2021-07-18 14:22:40|1959.46|1950.76|1959.91|1951.21|1959.92|1951.22|1959.46|1950.76|18
1626618170000|2021-07-18 14:22:50|1959.9|1951.2|1959.89|1951.19|1959.92|1951.22|1959.71|1951.01|21
1626618180000|2021-07-18 14:23:00|1959.9|1951.2|1959.66|1950.96|1959.92|1951.22|1959.64|1950.94|30
1626618190000|2021-07-18 14:23:10|1959.68|1950.98|1959.23|1950.53|1959.68|1950.98|1959.13|1950.43|22
1626618200000|2021-07-18 14:23:20|1959.16|1950.46|1958.99|1950.29|1959.31|1950.61|1958.98|1950.28|14
1626618210000|2021-07-18 14:23:30|1959|1950.3|1957.97|1949.27|1959.06|1950.36|1957.94|1949.24|33
1626618220000|2021-07-18 14:23:40|1957.91|1949.21|1957|1948.3|1957.91|1949.21|1956.78|1948.08|29
1626618230000|2021-07-18 14:23:50|1957.03|1948.33|1957.17|1948.47|1957.36|1948.66|1957.03|1948.33|37
1626618240000|2021-07-18 14:24:00|1957.23|1948.53|1957.28|1948.58|1957.58|1948.88|1957.22|1948.52|28
1626618250000|2021-07-18 14:24:10|1957.27|1948.57|1956.72|1948.02|1957.27|1948.57|1956.72|1948.02|27
1626618260000|2021-07-18 14:24:20|1956.71|1948.01|1956.58|1947.88|1956.71|1948.01|1956.52|1947.82|30
1626618270000|2021-07-18 14:24:30|1956.57|1947.87|1956.54|1947.84|1956.69|1947.99|1956.54|1947.84|20
1626618280000|2021-07-18 14:24:40|1956.53|1947.83|1956.61|1947.91|1956.77|1948.07|1956.53|1947.83|27
1626618290000|2021-07-18 14:24:50|1956.63|1947.93|1956.38|1947.68|1956.85|1948.15|1956.38|1947.68|29
1626618300000|2021-07-18 14:25:00|1956.39|1947.69|1956.24|1947.54|1956.47|1947.77|1956.24|1947.54|23
1626618310000|2021-07-18 14:25:10|1956.19|1947.49|1954.91|1946.21|1956.19|1947.49|1954.9|1946.2|34
1626618320000|2021-07-18 14:25:20|1954.96|1946.26|1955.09|1946.39|1955.16|1946.46|1954.93|1946.23|24
1626618330000|2021-07-18 14:25:30|1955.08|1946.38|1955.04|1946.34|1955.1|1946.4|1955.04|1946.34|6
1626618340000|2021-07-18 14:25:40|1955.03|1946.33|1954.62|1945.92|1955.03|1946.33|1954.62|1945.92|20
1626618350000|2021-07-18 14:25:50|1954.59|1945.89|1954.72|1946.02|1954.76|1946.06|1954.51|1945.81|25
1626618360000|2021-07-18 14:26:00|1954.69|1945.99|1954.46|1945.76|1954.72|1946.02|1954.34|1945.64|21
1626618370000|2021-07-18 14:26:10|1954.47|1945.77|1955.27|1946.57|1955.27|1946.57|1954.47|1945.77|22
1626618380000|2021-07-18 14:26:20|1955.26|1946.56|1955.33|1946.63|1955.38|1946.68|1955.22|1946.52|28
1626618390000|2021-07-18 14:26:30|1955.36|1946.66|1955.38|1946.68|1955.93|1947.23|1955.35|1946.65|36
1626618400000|2021-07-18 14:26:40|1955.4|1946.7|1954.6|1945.9|1955.5|1946.8|1954.6|1945.9|33
1626618410000|2021-07-18 14:26:50|1954.59|1945.89|1954.53|1945.83|1954.66|1945.96|1954.41|1945.71|29
1626618420000|2021-07-18 14:27:00|1954.51|1945.81|1954.48|1945.78|1954.54|1945.84|1954.23|1945.53|30
1626618430000|2021-07-18 14:27:10|1954.44|1945.74|1954.47|1945.77|1954.74|1946.04|1954.44|1945.74|19
1626618440000|2021-07-18 14:27:20|1954.48|1945.78|1954.62|1945.92|1954.65|1945.95|1954.44|1945.74|20
1626618450000|2021-07-18 14:27:30|1954.67|1945.97|1954.63|1945.93|1954.67|1945.97|1954.42|1945.72|20
1626618460000|2021-07-18 14:27:40|1954.64|1945.94|1954.54|1945.84|1954.65|1945.95|1954.5|1945.8|12
1626618470000|2021-07-18 14:27:50|1954.5|1945.8|1954.44|1945.74|1954.53|1945.83|1954.43|1945.73|23
1626618480000|2021-07-18 14:28:00|1954.46|1945.76|1954.28|1945.58|1954.47|1945.77|1954.2|1945.5|26
1626618490000|2021-07-18 14:28:10|1954.22|1945.52|1953.97|1945.27|1954.36|1945.66|1953.97|1945.27|33
1626618500000|2021-07-18 14:28:20|1953.89|1945.19|1953.62|1944.92|1953.89|1945.19|1953.62|1944.92|31
1626618510000|2021-07-18 14:28:30|1953.63|1944.93|1953.78|1945.08|1953.78|1945.08|1953.49|1944.79|27
1626618520000|2021-07-18 14:28:40|1953.76|1945.06|1954.45|1945.75|1954.45|1945.75|1953.76|1945.06|32
1626618530000|2021-07-18 14:28:50|1954.46|1945.76|1954.12|1945.42|1954.67|1945.97|1953.92|1945.22|33
1626618540000|2021-07-18 14:29:00|1954.19|1945.49|1954.21|1945.51|1954.26|1945.56|1953.99|1945.29|23
1626618550000|2021-07-18 14:29:10|1954.17|1945.47|1954.36|1945.66|1954.36|1945.66|1954.17|1945.47|17
1626618560000|2021-07-18 14:29:20|1954.37|1945.67|1954.22|1945.52|1954.37|1945.67|1954.2|1945.5|13
1626618570000|2021-07-18 14:29:30|1954.23|1945.53|1953.95|1945.25|1954.24|1945.54|1953.48|1944.78|31
1626618580000|2021-07-18 14:29:40|1953.96|1945.26|1953.59|1944.89|1953.96|1945.26|1953.59|1944.89|23
1626618590000|2021-07-18 14:29:50|1953.62|1944.92|1953.57|1944.87|1953.62|1944.92|1953.5|1944.8|33
1626618600000|2021-07-18 14:30:00|1953.56|1944.86|1952.9|1944.2|1953.56|1944.86|1952.86|1944.16|29
1626618610000|2021-07-18 14:30:10|1952.87|1944.17|1952.48|1943.78|1952.94|1944.24|1952.43|1943.73|30
1626618620000|2021-07-18 14:30:20|1952.45|1943.75|1952.32|1943.62|1952.55|1943.85|1952.32|1943.62|24
1626618630000|2021-07-18 14:30:30|1952.34|1943.64|1952.76|1944.06|1952.76|1944.06|1952.3|1943.6|14
1626618640000|2021-07-18 14:30:40|1952.78|1944.08|1953.92|1945.22|1953.92|1945.22|1952.78|1944.08|27
1626618650000|2021-07-18 14:30:50|1953.91|1945.21|1953.07|1944.37|1954|1945.3|1953.02|1944.32|28
1626618660000|2021-07-18 14:31:00|1953.08|1944.38|1952.82|1944.12|1953.08|1944.38|1952.73|1944.03|27
1626618670000|2021-07-18 14:31:10|1952.86|1944.16|1952.61|1943.91|1952.91|1944.21|1952.53|1943.83|23
1626618680000|2021-07-18 14:31:20|1952.6|1943.9|1952.65|1943.95|1952.67|1943.97|1952.6|1943.9|12
1626618690000|2021-07-18 14:31:30|1952.64|1943.94|1953.07|1944.37|1953.08|1944.38|1952.64|1943.94|26
1626618700000|2021-07-18 14:31:40|1953.08|1944.38|1953.21|1944.51|1953.27|1944.57|1953.08|1944.38|14
1626618710000|2021-07-18 14:31:50|1953.03|1944.33|1952.8|1944.1|1953.05|1944.35|1952.71|1944.01|15
1626618720000|2021-07-18 14:32:00|1952.78|1944.08|1952.73|1944.03|1952.78|1944.08|1952.73|1944.03|2
1626618730000|2021-07-18 14:32:10|1952.79|1944.09|1952.79|1944.09|1952.82|1944.12|1952.77|1944.07|14
1626618740000|2021-07-18 14:32:20|1952.78|1944.08|1952.73|1944.03|1952.79|1944.09|1952.73|1944.03|8
1626618750000|2021-07-18 14:32:30|1952.74|1944.04|1952.82|1944.12|1952.85|1944.15|1952.74|1944.04|7
1626618760000|2021-07-18 14:32:40|1952.81|1944.11|1952.74|1944.04|1952.81|1944.11|1952.74|1944.04|6
1626618770000|2021-07-18 14:32:50|1952.78|1944.08|1953.08|1944.38|1953.15|1944.45|1952.78|1944.08|20
1626618780000|2021-07-18 14:33:00|1953.11|1944.41|1952.81|1944.11|1953.19|1944.49|1952.81|1944.11|21
1626618790000|2021-07-18 14:33:10|1952.69|1943.99|1952.52|1943.82|1952.69|1943.99|1952.43|1943.73|28
1626618800000|2021-07-18 14:33:20|1952.53|1943.83|1952.19|1943.49|1952.55|1943.85|1952.19|1943.49|13
1626618810000|2021-07-18 14:33:30|1952.18|1943.48|1952.13|1943.43|1952.26|1943.56|1952.1|1943.4|22
1626618820000|2021-07-18 14:33:40|1952.14|1943.44|1952.54|1943.84|1952.63|1943.93|1952|1943.3|22
1626618830000|2021-07-18 14:33:50|1952.53|1943.83|1952.07|1943.37|1952.55|1943.85|1952.07|1943.37|26
1626618840000|2021-07-18 14:34:00|1952.1|1943.4|1951.12|1942.42|1952.1|1943.4|1951.1|1942.4|21
1626618850000|2021-07-18 14:34:10|1951.18|1942.48|1951.14|1942.44|1951.45|1942.75|1951.09|1942.39|20
1626618860000|2021-07-18 14:34:20|1951.13|1942.43|1950.47|1941.77|1951.13|1942.43|1950.46|1941.76|25
1626618870000|2021-07-18 14:34:30|1950.49|1941.79|1950.48|1941.78|1950.53|1941.83|1950.33|1941.63|21
1626618880000|2021-07-18 14:34:40|1950.46|1941.76|1950.47|1941.77|1950.53|1941.83|1950.38|1941.68|27
1626618890000|2021-07-18 14:34:50|1950.44|1941.74|1950.25|1941.55|1950.45|1941.75|1950.22|1941.52|31
1626618900000|2021-07-18 14:35:00|1950.26|1941.56|1950.67|1941.97|1951.07|1942.37|1950.26|1941.56|26
1626618910000|2021-07-18 14:35:10|1950.69|1941.99|1951.39|1942.69|1951.39|1942.69|1950.65|1941.95|31
1626618920000|2021-07-18 14:35:20|1951.5|1942.8|1950.57|1941.87|1951.5|1942.8|1950.49|1941.79|33
1626618930000|2021-07-18 14:35:30|1950.7|1942|1950.55|1941.85|1950.72|1942.02|1950.55|1941.85|29
1626618940000|2021-07-18 14:35:40|1950.57|1941.87|1950.31|1941.61|1950.59|1941.89|1950.28|1941.58|23
1626618950000|2021-07-18 14:35:50|1950.29|1941.59|1949.84|1941.14|1950.46|1941.76|1949.79|1941.09|26
1626618960000|2021-07-18 14:36:00|1949.77|1941.07|1949.77|1941.07|1949.77|1941.07|1949.56|1940.86|24
1626618970000|2021-07-18 14:36:10|1949.78|1941.08|1949.75|1941.05|1949.85|1941.15|1949.71|1941.01|29
1626618980000|2021-07-18 14:36:20|1949.73|1941.03|1949.72|1941.02|1949.75|1941.05|1949.65|1940.95|24
1626618990000|2021-07-18 14:36:30|1949.76|1941.06|1950.36|1941.66|1950.65|1941.95|1949.71|1941.01|23
1626619000000|2021-07-18 14:36:40|1950.34|1941.64|1950.6|1941.9|1950.93|1942.23|1950.34|1941.64|18
1626619010000|2021-07-18 14:36:50|1950.57|1941.87|1950.72|1942.02|1950.72|1942.02|1950.45|1941.75|25
1626619020000|2021-07-18 14:37:00|1950.69|1941.99|1950.24|1941.54|1950.69|1941.99|1950.19|1941.49|20
1626619030000|2021-07-18 14:37:10|1950.19|1941.49|1949.82|1941.12|1950.19|1941.49|1949.82|1941.12|14
1626619040000|2021-07-18 14:37:20|1949.81|1941.11|1950.01|1941.31|1950.01|1941.31|1949.79|1941.09|10
1626619050000|2021-07-18 14:37:30|1950|1941.3|1950|1941.3|1950.01|1941.31|1949.98|1941.28|5
1626619060000|2021-07-18 14:37:40|1949.96|1941.26|1950.29|1941.59|1950.3|1941.6|1949.94|1941.24|22
1626619070000|2021-07-18 14:37:50|1950.27|1941.57|1949.09|1940.39|1950.29|1941.59|1949.09|1940.39|24
1626619080000|2021-07-18 14:38:00|1948.82|1940.12|1947.91|1939.21|1948.82|1940.12|1945.76|1937.06|39
1626619090000|2021-07-18 14:38:10|1947.97|1939.27|1948.38|1939.68|1948.87|1940.17|1947.97|1939.27|31
1626619100000|2021-07-18 14:38:20|1948.37|1939.67|1946.86|1938.16|1948.4|1939.7|1946.21|1937.51|39
1626619110000|2021-07-18 14:38:30|1946.91|1938.21|1938.45|1929.75|1946.93|1938.23|1938.45|1929.75|38
1626619120000|2021-07-18 14:38:40|1938.3|1929.6|1939.06|1930.36|1939.06|1930.36|1936.23|1927.53|39
1626619130000|2021-07-18 14:38:50|1939.08|1930.38|1939.42|1930.72|1940.29|1931.59|1938.9|1930.2|34
1626619140000|2021-07-18 14:39:00|1939.38|1930.68|1936.45|1927.75|1939.38|1930.68|1935.74|1927.04|38
1626619150000|2021-07-18 14:39:10|1936.49|1927.79|1937.41|1928.71|1937.47|1928.77|1936.01|1927.31|35
1626619160000|2021-07-18 14:39:20|1937.5|1928.8|1937.29|1928.59|1938.28|1929.58|1937.29|1928.59|37
1626619170000|2021-07-18 14:39:30|1937.44|1928.74|1935.76|1927.06|1937.44|1928.74|1935.58|1926.88|38
1626619180000|2021-07-18 14:39:40|1936.09|1927.39|1936.36|1927.66|1936.81|1928.11|1936.09|1927.39|32
1626619190000|2021-07-18 14:39:50|1936.37|1927.67|1934.8|1926.1|1936.48|1927.78|1934.8|1926.1|33
1626619200000|2021-07-18 14:40:00|1934.45|1925.75|1935.59|1926.89|1935.59|1926.89|1933.66|1924.96|39
1626619210000|2021-07-18 14:40:10|1935.56|1926.86|1934.47|1925.77|1935.66|1926.96|1934.47|1925.77|35
1626619220000|2021-07-18 14:40:20|1934.46|1925.76|1933.3|1924.6|1934.85|1926.15|1933.28|1924.58|36
1626619230000|2021-07-18 14:40:30|1933.41|1924.71|1934.25|1925.55|1934.56|1925.86|1933.41|1924.71|36
1626619240000|2021-07-18 14:40:40|1934.21|1925.51|1933.63|1924.93|1934.21|1925.51|1933.43|1924.73|37
1626619250000|2021-07-18 14:40:50|1933.57|1924.87|1927.59|1918.89|1933.73|1925.03|1927.59|1918.89|39
1626619260000|2021-07-18 14:41:00|1927.32|1918.62|1926.02|1917.32|1928.11|1919.41|1925.98|1917.28|40
1626619270000|2021-07-18 14:41:10|1926.12|1917.42|1927.83|1919.13|1928.27|1919.57|1925.84|1917.14|38
1626619280000|2021-07-18 14:41:20|1927.78|1919.08|1920.4|1911.7|1927.78|1919.08|1920.4|1911.7|40
1626619290000|2021-07-18 14:41:30|1920.28|1911.58|1917.19|1908.49|1920.7|1912|1917.19|1908.49|39
1626619300000|2021-07-18 14:41:40|1917.37|1908.67|1907.51|1898.81|1917.44|1908.74|1907.51|1898.81|40
1626619310000|2021-07-18 14:41:50|1907.4|1898.7|1915.82|1907.12|1915.82|1907.12|1906.74|1898.04|39
1626619320000|2021-07-18 14:42:00|1916.05|1907.35|1918.33|1909.63|1918.68|1909.98|1915.64|1906.94|40
1626619330000|2021-07-18 14:42:10|1918.29|1909.59|1918.99|1910.29|1920.64|1911.94|1918.29|1909.59|39
1626619340000|2021-07-18 14:42:20|1918.93|1910.23|1921.53|1912.83|1921.77|1913.07|1918.35|1909.65|39
1626619350000|2021-07-18 14:42:30|1921.62|1912.92|1920.58|1911.88|1922.01|1913.31|1919.63|1910.93|37
1626619360000|2021-07-18 14:42:40|1920.53|1911.83|1917.5|1908.8|1920.57|1911.87|1917.5|1908.8|37
1626619370000|2021-07-18 14:42:50|1917.28|1908.58|1917.44|1908.74|1917.82|1909.12|1915.61|1906.91|39
1626619380000|2021-07-18 14:43:00|1917.46|1908.76|1916.43|1907.73|1917.52|1908.82|1915.97|1907.27|39
1626619390000|2021-07-18 14:43:10|1916.53|1907.83|1918.8|1910.1|1919.45|1910.75|1916.53|1907.83|39
1626619400000|2021-07-18 14:43:20|1918.9|1910.2|1918.55|1909.85|1918.98|1910.28|1918.53|1909.83|29
1626619410000|2021-07-18 14:43:30|1918.58|1909.88|1920.79|1912.09|1920.79|1912.09|1918.58|1909.88|31
1626619420000|2021-07-18 14:43:40|1920.73|1912.03|1920.69|1911.99|1922.25|1913.55|1920.62|1911.92|35
1626619430000|2021-07-18 14:43:50|1920.71|1912.01|1921.16|1912.46|1921.16|1912.46|1920.59|1911.89|32
1626619440000|2021-07-18 14:44:00|1921.08|1912.38|1921.81|1913.11|1921.93|1913.23|1921.08|1912.38|36
1626619450000|2021-07-18 14:44:10|1921.8|1913.1|1922.32|1913.62|1922.35|1913.65|1920.3|1911.6|37
1626619460000|2021-07-18 14:44:20|1922.15|1913.45|1921.56|1912.86|1922.15|1913.45|1920.6|1911.9|39
1626619470000|2021-07-18 14:44:30|1921.54|1912.84|1921.1|1912.4|1921.59|1912.89|1921.1|1912.4|36
1626619480000|2021-07-18 14:44:40|1921.11|1912.41|1920.87|1912.17|1921.12|1912.42|1919.62|1910.92|35
1626619490000|2021-07-18 14:44:50|1920.89|1912.19|1919.7|1911|1921.43|1912.73|1919.7|1911|37
1626619500000|2021-07-18 14:45:00|1919.71|1911.01|1921.51|1912.81|1921.51|1912.81|1918.3|1909.6|39
1626619510000|2021-07-18 14:45:10|1921.52|1912.82|1920.48|1911.78|1921.71|1913.01|1920.47|1911.77|37
1626619520000|2021-07-18 14:45:20|1920.47|1911.77|1922.19|1913.49|1922.19|1913.49|1920.47|1911.77|37
1626619530000|2021-07-18 14:45:30|1922.27|1913.57|1922.09|1913.39|1922.36|1913.66|1921.73|1913.03|31
1626619540000|2021-07-18 14:45:40|1922.03|1913.33|1924.07|1915.37|1924.14|1915.44|1922.01|1913.31|32
1626619550000|2021-07-18 14:45:50|1924.04|1915.34|1923.81|1915.11|1924.31|1915.61|1923.64|1914.94|34
1626619560000|2021-07-18 14:46:00|1923.69|1914.99|1921.44|1912.74|1923.69|1914.99|1921.44|1912.74|36
1626619570000|2021-07-18 14:46:10|1921.26|1912.56|1919.71|1911.01|1921.26|1912.56|1919.71|1911.01|27
1626619580000|2021-07-18 14:46:20|1919.79|1911.09|1917.84|1909.14|1919.79|1911.09|1917.39|1908.69|35
1626619590000|2021-07-18 14:46:30|1917.8|1909.1|1919.91|1911.21|1920.45|1911.75|1917.3|1908.6|36
1626619600000|2021-07-18 14:46:40|1919.88|1911.18|1918.24|1909.54|1919.9|1911.2|1918.05|1909.35|36
1626619610000|2021-07-18 14:46:50|1918.23|1909.53|1919.74|1911.04|1919.74|1911.04|1917.79|1909.09|29
1626619620000|2021-07-18 14:47:00|1919.8|1911.1|1919.49|1910.79|1919.82|1911.12|1919.49|1910.79|32
1626619630000|2021-07-18 14:47:10|1919.37|1910.67|1917.82|1909.12|1919.48|1910.78|1917.79|1909.09|32
1626619640000|2021-07-18 14:47:20|1917.85|1909.15|1918.43|1909.73|1918.43|1909.73|1917.79|1909.09|33
1626619650000|2021-07-18 14:47:30|1918.41|1909.71|1917.82|1909.12|1918.41|1909.71|1917.49|1908.79|30
1626619660000|2021-07-18 14:47:40|1917.69|1908.99|1915.4|1906.7|1917.69|1908.99|1915.4|1906.7|38
1626619670000|2021-07-18 14:47:50|1915.33|1906.63|1916.15|1907.45|1916.78|1908.08|1915.33|1906.63|33
1626619680000|2021-07-18 14:48:00|1916.14|1907.44|1916.13|1907.43|1916.27|1907.57|1915.43|1906.73|30
1626619690000|2021-07-18 14:48:10|1915.77|1907.07|1912.84|1904.14|1915.81|1907.11|1912.84|1904.14|38
1626619700000|2021-07-18 14:48:20|1912.83|1904.13|1912.56|1903.86|1912.83|1904.13|1911.73|1903.03|37
1626619710000|2021-07-18 14:48:30|1912.59|1903.89|1914.1|1905.4|1914.29|1905.59|1912.59|1903.89|34
1626619720000|2021-07-18 14:48:40|1914.16|1905.46|1914.39|1905.69|1914.39|1905.69|1913.48|1904.78|27
1626619730000|2021-07-18 14:48:50|1914.55|1905.85|1914.47|1905.77|1915.75|1907.05|1914.47|1905.77|28
1626619740000|2021-07-18 14:49:00|1914.5|1905.8|1916.07|1907.37|1916.12|1907.42|1914.5|1905.8|35
1626619750000|2021-07-18 14:49:10|1916.08|1907.38|1915.37|1906.67|1916.32|1907.62|1915.37|1906.67|34
1626619760000|2021-07-18 14:49:20|1915.29|1906.59|1915.62|1906.92|1915.65|1906.95|1915.06|1906.36|34
1626619770000|2021-07-18 14:49:30|1916.12|1907.42|1914.98|1906.28|1916.14|1907.44|1914.42|1905.72|39
1626619780000|2021-07-18 14:49:40|1914.9|1906.2|1914.4|1905.7|1915.01|1906.31|1913.82|1905.12|37
1626619790000|2021-07-18 14:49:50|1914.38|1905.68|1916.64|1907.94|1916.64|1907.94|1914.38|1905.68|34
1626619800000|2021-07-18 14:50:00|1916.66|1907.96|1915.83|1907.13|1916.66|1907.96|1915.52|1906.82|38
1626619810000|2021-07-18 14:50:10|1915.84|1907.14|1917.26|1908.56|1917.26|1908.56|1915.84|1907.14|30
1626619820000|2021-07-18 14:50:20|1917.34|1908.64|1917.7|1909|1917.83|1909.13|1917.15|1908.45|30
1626619830000|2021-07-18 14:50:30|1917.69|1908.99|1917.35|1908.65|1917.94|1909.24|1917.32|1908.62|25
1626619840000|2021-07-18 14:50:40|1917.38|1908.68|1917.3|1908.6|1917.62|1908.92|1917.06|1908.36|26
1626619850000|2021-07-18 14:50:50|1917.29|1908.59|1916.17|1907.47|1917.52|1908.82|1916.17|1907.47|32
1626619860000|2021-07-18 14:51:00|1916.16|1907.46|1914.7|1906|1916.16|1907.46|1914.64|1905.94|33
1626619870000|2021-07-18 14:51:10|1914.71|1906.01|1914.25|1905.55|1914.71|1906.01|1913.99|1905.29|30
1626619880000|2021-07-18 14:51:20|1914.24|1905.54|1914.59|1905.89|1914.6|1905.9|1914.24|1905.54|25
1626619890000|2021-07-18 14:51:30|1914.63|1905.93|1916.33|1907.63|1916.36|1907.66|1914.63|1905.93|31
1626619900000|2021-07-18 14:51:40|1916.34|1907.64|1915.78|1907.08|1917.78|1909.08|1915.78|1907.08|35
1626619910000|2021-07-18 14:51:50|1915.83|1907.13|1915.99|1907.29|1916.21|1907.51|1915.16|1906.46|35
1626619920000|2021-07-18 14:52:00|1916.17|1907.47|1916.61|1907.91|1916.61|1907.91|1916.11|1907.41|23
1626619930000|2021-07-18 14:52:10|1916.66|1907.96|1916.52|1907.82|1917.23|1908.53|1916.47|1907.77|26
1626619940000|2021-07-18 14:52:20|1916.55|1907.85|1916.51|1907.81|1916.78|1908.08|1916.49|1907.79|30
1626619950000|2021-07-18 14:52:30|1916.54|1907.84|1917.37|1908.67|1917.37|1908.67|1916.54|1907.84|30
1626619960000|2021-07-18 14:52:40|1917.4|1908.7|1917.17|1908.47|1918.39|1909.69|1916.75|1908.05|37
1626619970000|2021-07-18 14:52:50|1917.01|1908.31|1917.41|1908.71|1917.49|1908.79|1917.01|1908.31|29
1626619980000|2021-07-18 14:53:00|1917.4|1908.7|1917.2|1908.5|1917.48|1908.78|1916.83|1908.13|36
1626619990000|2021-07-18 14:53:10|1917.18|1908.48|1917.23|1908.53|1917.58|1908.88|1917.18|1908.48|30
1626620000000|2021-07-18 14:53:20|1917|1908.3|1917.02|1908.32|1917.09|1908.39|1916.56|1907.86|32
1626620010000|2021-07-18 14:53:30|1917.06|1908.36|1916.91|1908.21|1917.58|1908.88|1916.91|1908.21|29
1626620020000|2021-07-18 14:53:40|1916.92|1908.22|1917.48|1908.78|1917.52|1908.82|1916.91|1908.21|33
1626620030000|2021-07-18 14:53:50|1917.49|1908.79|1917.32|1908.62|1917.65|1908.95|1917.05|1908.35|32
1626620040000|2021-07-18 14:54:00|1917.34|1908.64|1916.37|1907.67|1917.45|1908.75|1916.37|1907.67|33
1626620050000|2021-07-18 14:54:10|1916.42|1907.72|1917.1|1908.4|1917.15|1908.45|1916.26|1907.56|27
1626620060000|2021-07-18 14:54:20|1917.06|1908.36|1916.85|1908.15|1917.14|1908.44|1916.77|1908.07|31
1626620070000|2021-07-18 14:54:30|1916.83|1908.13|1916.59|1907.89|1916.94|1908.24|1916.59|1907.89|30
1626620080000|2021-07-18 14:54:40|1916.49|1907.79|1916.43|1907.73|1916.61|1907.91|1916.04|1907.34|26
1626620090000|2021-07-18 14:54:50|1916.47|1907.77|1916.43|1907.73|1916.49|1907.79|1916.32|1907.62|19
1626620100000|2021-07-18 14:55:00|1916.3|1907.6|1916.37|1907.67|1916.67|1907.97|1916.29|1907.59|23
1626620110000|2021-07-18 14:55:10|1916.3|1907.6|1916.25|1907.55|1916.34|1907.64|1916.1|1907.4|30
1626620120000|2021-07-18 14:55:20|1916.27|1907.57|1916.04|1907.34|1916.27|1907.57|1915.62|1906.92|31
1626620130000|2021-07-18 14:55:30|1916.02|1907.32|1915.72|1907.02|1916.1|1907.4|1915.69|1906.99|29
1626620140000|2021-07-18 14:55:40|1915.77|1907.07|1913.33|1904.63|1915.79|1907.09|1913.33|1904.63|33
1626620150000|2021-07-18 14:55:50|1913.36|1904.66|1910.62|1901.92|1913.36|1904.66|1910.22|1901.52|39
1626620160000|2021-07-18 14:56:00|1910.56|1901.86|1911.47|1902.77|1912.21|1903.51|1910.43|1901.73|39
1626620170000|2021-07-18 14:56:10|1911.7|1903|1913.32|1904.62|1914.58|1905.88|1911.59|1902.89|38
1626620180000|2021-07-18 14:56:20|1913.3|1904.6|1913.65|1904.95|1913.68|1904.98|1913.28|1904.58|33
1626620190000|2021-07-18 14:56:30|1913.64|1904.94|1913.99|1905.29|1914.23|1905.53|1913.33|1904.63|33
1626620200000|2021-07-18 14:56:40|1913.95|1905.25|1913.73|1905.03|1914.01|1905.31|1913.65|1904.95|20
1626620210000|2021-07-18 14:56:50|1913.74|1905.04|1913.8|1905.1|1913.89|1905.19|1913.73|1905.03|32
1626620220000|2021-07-18 14:57:00|1913.88|1905.18|1914.38|1905.68|1914.38|1905.68|1913.88|1905.18|27
1626620230000|2021-07-18 14:57:10|1914.4|1905.7|1914.47|1905.77|1914.47|1905.77|1914.05|1905.35|32
1626620240000|2021-07-18 14:57:20|1914.51|1905.81|1914.17|1905.47|1914.51|1905.81|1914.11|1905.41|34
1626620250000|2021-07-18 14:57:30|1914.15|1905.45|1913.58|1904.88|1914.15|1905.45|1913.58|1904.88|21
1626620260000|2021-07-18 14:57:40|1913.61|1904.91|1912.5|1903.8|1913.62|1904.92|1912.19|1903.49|38
1626620270000|2021-07-18 14:57:50|1912.49|1903.79|1912.32|1903.62|1912.93|1904.23|1912.32|1903.62|31
1626620280000|2021-07-18 14:58:00|1912.22|1903.52|1912.07|1903.37|1912.34|1903.64|1911.62|1902.92|35
1626620290000|2021-07-18 14:58:10|1912.16|1903.46|1912.22|1903.52|1912.68|1903.98|1912.09|1903.39|33
1626620300000|2021-07-18 14:58:20|1912.24|1903.54|1912.62|1903.92|1912.73|1904.03|1912.17|1903.47|31
1626620310000|2021-07-18 14:58:30|1912.56|1903.86|1912.56|1903.86|1912.6|1903.9|1912.54|1903.84|30
1626620320000|2021-07-18 14:58:40|1912.54|1903.84|1911.85|1903.15|1912.58|1903.88|1911.26|1902.56|30
1626620330000|2021-07-18 14:58:50|1912.05|1903.35|1911.51|1902.81|1912.55|1903.85|1911.44|1902.74|31
1626620340000|2021-07-18 14:59:00|1911.52|1902.82|1911.52|1902.82|1912.28|1903.58|1911.48|1902.78|34
1626620350000|2021-07-18 14:59:10|1911.53|1902.83|1910.95|1902.25|1911.53|1902.83|1910.61|1901.91|34
1626620360000|2021-07-18 14:59:20|1910.96|1902.26|1911.13|1902.43|1911.17|1902.47|1910.96|1902.26|31
1626620370000|2021-07-18 14:59:30|1911.12|1902.42|1911.11|1902.41|1911.13|1902.43|1910.7|1902|29
1626620380000|2021-07-18 14:59:40|1911.12|1902.42|1911.61|1902.91|1911.61|1902.91|1911.02|1902.32|27
1626620390000|2021-07-18 14:59:50|1911.6|1902.9|1912.08|1903.38|1912.11|1903.41|1911.55|1902.85|20
1626620400000|2021-07-18 15:00:00|1912.1|1903.4|1908.45|1899.75|1912.1|1903.4|1908.38|1899.68|34
1626620410000|2021-07-18 15:00:10|1908.41|1899.71|1906.47|1897.77|1908.44|1899.74|1906.47|1897.77|35
1626620420000|2021-07-18 15:00:20|1906.33|1897.63|1903.39|1894.69|1906.33|1897.63|1900.09|1891.39|37
1626620430000|2021-07-18 15:00:30|1903.59|1894.89|1905.25|1896.55|1905.49|1896.79|1903.48|1894.78|38
1626620440000|2021-07-18 15:00:40|1905.26|1896.56|1909.11|1900.41|1909.7|1901|1905.24|1896.54|37
1626620450000|2021-07-18 15:00:50|1909.07|1900.37|1906.87|1898.17|1909.46|1900.76|1906.87|1898.17|37
1626620460000|2021-07-18 15:01:00|1906.86|1898.16|1908|1899.3|1908.55|1899.85|1906.86|1898.16|34
1626620470000|2021-07-18 15:01:10|1908.01|1899.31|1909.22|1900.52|1909.22|1900.52|1907.87|1899.17|35
1626620480000|2021-07-18 15:01:20|1909.25|1900.55|1910.38|1901.68|1911.1|1902.4|1909.22|1900.52|37
1626620490000|2021-07-18 15:01:30|1910.37|1901.67|1911.34|1902.64|1912.19|1903.49|1910.37|1901.67|39
1626620500000|2021-07-18 15:01:40|1911.31|1902.61|1911.6|1902.9|1912.2|1903.5|1911.3|1902.6|33
1626620510000|2021-07-18 15:01:50|1911.66|1902.96|1910.84|1902.14|1911.68|1902.98|1910.09|1901.39|32
1626620520000|2021-07-18 15:02:00|1911.52|1902.82|1911.15|1902.45|1911.52|1902.82|1910.24|1901.54|33
1626620530000|2021-07-18 15:02:10|1911.14|1902.44|1911.29|1902.59|1911.32|1902.62|1911.14|1902.44|26
1626620540000|2021-07-18 15:02:20|1911.22|1902.52|1912.23|1903.53|1912.23|1903.53|1911.02|1902.32|27
1626620550000|2021-07-18 15:02:30|1912.28|1903.58|1914.11|1905.41|1914.11|1905.41|1912.28|1903.58|36
1626620560000|2021-07-18 15:02:40|1914.19|1905.49|1913.2|1904.5|1914.46|1905.76|1913.19|1904.49|32
1626620570000|2021-07-18 15:02:50|1913.24|1904.54|1914.48|1905.78|1914.71|1906.01|1913.1|1904.4|35
1626620580000|2021-07-18 15:03:00|1914.4|1905.7|1914.26|1905.56|1914.46|1905.76|1914.1|1905.4|34
1626620590000|2021-07-18 15:03:10|1914.29|1905.59|1912.82|1904.12|1914.51|1905.81|1912.82|1904.12|31
1626620600000|2021-07-18 15:03:20|1912.48|1903.78|1913.43|1904.73|1913.43|1904.73|1911.65|1902.95|38
1626620610000|2021-07-18 15:03:30|1913.5|1904.8|1912.45|1903.75|1913.58|1904.88|1912.45|1903.75|38
1626620620000|2021-07-18 15:03:40|1912.4|1903.7|1912.84|1904.14|1913.64|1904.94|1912.14|1903.44|38
1626620630000|2021-07-18 15:03:50|1912.88|1904.18|1911.24|1902.54|1912.91|1904.21|1911.15|1902.45|39
1626620640000|2021-07-18 15:04:00|1911.23|1902.53|1910.63|1901.93|1911.23|1902.53|1909.46|1900.76|36
1626620650000|2021-07-18 15:04:10|1910.53|1901.83|1910.44|1901.74|1910.63|1901.93|1910.2|1901.5|35
1626620660000|2021-07-18 15:04:20|1910.3|1901.6|1910.31|1901.61|1910.61|1901.91|1909.47|1900.77|37
1626620670000|2021-07-18 15:04:30|1910.21|1901.51|1910.54|1901.84|1910.54|1901.84|1910.17|1901.47|30
1626620680000|2021-07-18 15:04:40|1910.55|1901.85|1909.22|1900.52|1910.72|1902.02|1908.13|1899.43|32
1626620690000|2021-07-18 15:04:50|1909.3|1900.6|1910.09|1901.39|1910.4|1901.7|1909.28|1900.58|34
1626620700000|2021-07-18 15:05:00|1910.1|1901.4|1910.2|1901.5|1911.12|1902.42|1910.1|1901.4|35
1626620710000|2021-07-18 15:05:10|1910.18|1901.48|1909.94|1901.24|1910.35|1901.65|1909.64|1900.94|36
1626620720000|2021-07-18 15:05:20|1909.93|1901.23|1910.9|1902.2|1911.27|1902.57|1909.92|1901.22|36
1626620730000|2021-07-18 15:05:30|1910.92|1902.22|1911.06|1902.36|1911.13|1902.43|1910.75|1902.05|32
1626620740000|2021-07-18 15:05:40|1911.07|1902.37|1911.95|1903.25|1912.14|1903.44|1911.07|1902.37|34
1626620750000|2021-07-18 15:05:50|1911.87|1903.17|1912.52|1903.82|1912.52|1903.82|1911.87|1903.17|24
1626620760000|2021-07-18 15:06:00|1912.47|1903.77|1910.66|1901.96|1912.76|1904.06|1910.48|1901.78|37
1626620770000|2021-07-18 15:06:10|1910.75|1902.05|1910.23|1901.53|1910.9|1902.2|1910.12|1901.42|33
1626620780000|2021-07-18 15:06:20|1910.24|1901.54|1910.38|1901.68|1910.85|1902.15|1910.22|1901.52|36
1626620790000|2021-07-18 15:06:30|1910.37|1901.67|1910.58|1901.88|1910.85|1902.15|1910.33|1901.63|37
1626620800000|2021-07-18 15:06:40|1910.62|1901.92|1910.9|1902.2|1910.9|1902.2|1910.56|1901.86|27
1626620810000|2021-07-18 15:06:50|1910.89|1902.19|1911.93|1903.23|1912.02|1903.32|1910.85|1902.15|30
1626620820000|2021-07-18 15:07:00|1912|1903.3|1912.99|1904.29|1912.99|1904.29|1911.74|1903.04|34
1626620830000|2021-07-18 15:07:10|1913.12|1904.42|1913.99|1905.29|1914.63|1905.93|1913.12|1904.42|31
1626620840000|2021-07-18 15:07:20|1914|1905.3|1914.92|1906.22|1915.4|1906.7|1914|1905.3|39
1626620850000|2021-07-18 15:07:30|1914.81|1906.11|1914.81|1906.11|1915.4|1906.7|1914.55|1905.85|33
1626620860000|2021-07-18 15:07:40|1914.79|1906.09|1914.05|1905.35|1914.79|1906.09|1913.72|1905.02|36
1626620870000|2021-07-18 15:07:50|1914.03|1905.33|1914.89|1906.19|1915.08|1906.38|1914.03|1905.33|35
1626620880000|2021-07-18 15:08:00|1914.85|1906.15|1914.37|1905.67|1915.15|1906.45|1914.35|1905.65|35
1626620890000|2021-07-18 15:08:10|1914.32|1905.62|1913.73|1905.03|1914.65|1905.95|1913.73|1905.03|34
1626620900000|2021-07-18 15:08:20|1913.61|1904.91|1914.26|1905.56|1914.29|1905.59|1913.38|1904.68|33
1626620910000|2021-07-18 15:08:30|1914.24|1905.54|1914.45|1905.75|1914.59|1905.89|1914.2|1905.5|32
1626620920000|2021-07-18 15:08:40|1914.56|1905.86|1915.92|1907.22|1916.01|1907.31|1913.91|1905.21|36
1626620930000|2021-07-18 15:08:50|1915.91|1907.21|1915.94|1907.24|1916.02|1907.32|1915.81|1907.11|28
1626620940000|2021-07-18 15:09:00|1915.98|1907.28|1914.63|1905.93|1915.98|1907.28|1913.98|1905.28|29
1626620950000|2021-07-18 15:09:10|1914.6|1905.9|1914.2|1905.5|1914.63|1905.93|1914.01|1905.31|23
1626620960000|2021-07-18 15:09:20|1914.27|1905.57|1913.78|1905.08|1914.57|1905.87|1913.7|1905|29
1626620970000|2021-07-18 15:09:30|1913.81|1905.11|1914.02|1905.32|1914.81|1906.11|1913.81|1905.11|33
1626620980000|2021-07-18 15:09:40|1913.87|1905.17|1914.14|1905.44|1914.52|1905.82|1913.78|1905.08|33
1626620990000|2021-07-18 15:09:50|1913.95|1905.25|1913.33|1904.63|1914.04|1905.34|1913.32|1904.62|33
1626621000000|2021-07-18 15:10:00|1913.35|1904.65|1913.36|1904.66|1913.41|1904.71|1913.28|1904.58|28
1626621010000|2021-07-18 15:10:10|1913.31|1904.61|1913.78|1905.08|1913.8|1905.1|1913.19|1904.49|34
1626621020000|2021-07-18 15:10:20|1913.77|1905.07|1913.9|1905.2|1913.9|1905.2|1913.7|1905|20
1626621030000|2021-07-18 15:10:30|1913.99|1905.29|1914.02|1905.32|1914.57|1905.87|1913.99|1905.29|31
1626621040000|2021-07-18 15:10:40|1914|1905.3|1913.85|1905.15|1914.19|1905.49|1913.71|1905.01|30
1626621050000|2021-07-18 15:10:50|1913.84|1905.14|1913.07|1904.37|1913.84|1905.14|1912.98|1904.28|24
1626621060000|2021-07-18 15:11:00|1913.06|1904.36|1913.09|1904.39|1913.35|1904.65|1912.89|1904.19|30
1626621070000|2021-07-18 15:11:10|1913.03|1904.33|1912.37|1903.67|1913.03|1904.33|1912.24|1903.54|31
1626621080000|2021-07-18 15:11:20|1912.54|1903.84|1914.02|1905.32|1914.19|1905.49|1912.45|1903.75|35
1626621090000|2021-07-18 15:11:30|1914.11|1905.41|1914.08|1905.38|1914.11|1905.41|1913.7|1905|34
1626621100000|2021-07-18 15:11:40|1914.07|1905.37|1914.02|1905.32|1914.53|1905.83|1913.93|1905.23|30
1626621110000|2021-07-18 15:11:50|1914.01|1905.31|1913.96|1905.26|1914.02|1905.32|1913.82|1905.12|34
1626621120000|2021-07-18 15:12:00|1913.98|1905.28|1914.05|1905.35|1914.05|1905.35|1913.15|1904.45|36
1626621130000|2021-07-18 15:12:10|1914.03|1905.33|1913.75|1905.05|1914.05|1905.35|1913.55|1904.85|35
1626621140000|2021-07-18 15:12:20|1913.73|1905.03|1914.06|1905.36|1914.06|1905.36|1913.51|1904.81|27
1626621150000|2021-07-18 15:12:30|1914.12|1905.42|1913.88|1905.18|1914.3|1905.6|1913.84|1905.14|21
1626621160000|2021-07-18 15:12:40|1913.9|1905.2|1913.97|1905.27|1914.37|1905.67|1913.89|1905.19|27
1626621170000|2021-07-18 15:12:50|1914.05|1905.35|1914.45|1905.75|1914.56|1905.86|1914.05|1905.35|25
1626621180000|2021-07-18 15:13:00|1914.44|1905.74|1914.41|1905.71|1914.46|1905.76|1914.24|1905.54|30
1626621190000|2021-07-18 15:13:10|1914.47|1905.77|1914.17|1905.47|1914.53|1905.83|1914.03|1905.33|30
1626621200000|2021-07-18 15:13:20|1914.2|1905.5|1914.17|1905.47|1914.73|1906.03|1914.14|1905.44|35
1626621210000|2021-07-18 15:13:30|1914.18|1905.48|1914.32|1905.62|1914.61|1905.91|1914.16|1905.46|34
1626621220000|2021-07-18 15:13:40|1914.33|1905.63|1914.64|1905.94|1914.75|1906.05|1913.69|1904.99|30
1626621230000|2021-07-18 15:13:50|1914.62|1905.92|1914.57|1905.87|1914.62|1905.92|1914.06|1905.36|34
1626621240000|2021-07-18 15:14:00|1914.65|1905.95|1914.67|1905.97|1914.81|1906.11|1914.46|1905.76|34
1626621250000|2021-07-18 15:14:10|1914.7|1906|1915|1906.3|1915.13|1906.43|1914.7|1906|34
1626621260000|2021-07-18 15:14:20|1915.04|1906.34|1915.46|1906.76|1915.54|1906.84|1914.92|1906.22|32
1626621270000|2021-07-18 15:14:30|1915.43|1906.73|1915.34|1906.64|1915.77|1907.07|1915.28|1906.58|32
1626621280000|2021-07-18 15:14:40|1915.33|1906.63|1915.08|1906.38|1915.5|1906.8|1915|1906.3|32
1626621290000|2021-07-18 15:14:50|1915.09|1906.39|1913.14|1904.44|1915.09|1906.39|1912.85|1904.15|29
1626621300000|2021-07-18 15:15:00|1913.13|1904.43|1913.97|1905.27|1914.02|1905.32|1913.13|1904.43|29
1626621310000|2021-07-18 15:15:10|1913.95|1905.25|1915.17|1906.47|1915.17|1906.47|1913.95|1905.25|35
1626621320000|2021-07-18 15:15:20|1915.16|1906.46|1915.48|1906.78|1915.48|1906.78|1915.06|1906.36|28
1626621330000|2021-07-18 15:15:30|1915.71|1907.01|1914.31|1905.61|1915.91|1907.21|1914.31|1905.61|31
1626621340000|2021-07-18 15:15:40|1913.99|1905.29|1913.64|1904.94|1914.18|1905.48|1913.64|1904.94|33
1626621350000|2021-07-18 15:15:50|1913.41|1904.71|1912.92|1904.22|1913.41|1904.71|1912.72|1904.02|38
1626621360000|2021-07-18 15:16:00|1913.1|1904.4|1911.71|1903.01|1913.1|1904.4|1911.7|1903|33
1626621370000|2021-07-18 15:16:10|1911.67|1902.97|1911.95|1903.25|1911.98|1903.28|1910.95|1902.25|36
1626621380000|2021-07-18 15:16:20|1911.97|1903.27|1912.58|1903.88|1912.62|1903.92|1911.7|1903|35
1626621390000|2021-07-18 15:16:30|1912.61|1903.91|1913.34|1904.64|1913.34|1904.64|1912.46|1903.76|33
1626621400000|2021-07-18 15:16:40|1913.54|1904.84|1913.79|1905.09|1914.02|1905.32|1913.29|1904.59|36
1626621410000|2021-07-18 15:16:50|1913.82|1905.12|1913.8|1905.1|1913.88|1905.18|1913.69|1904.99|32
1626621420000|2021-07-18 15:17:00|1913.81|1905.11|1913.81|1905.11|1913.86|1905.16|1913.37|1904.67|29
1626621430000|2021-07-18 15:17:10|1913.8|1905.1|1914.17|1905.47|1914.19|1905.49|1913.8|1905.1|34
1626621440000|2021-07-18 15:17:20|1914.14|1905.44|1914.29|1905.59|1914.48|1905.78|1914.11|1905.41|20
1626621450000|2021-07-18 15:17:30|1914.28|1905.58|1914.4|1905.7|1914.4|1905.7|1913.8|1905.1|27
1626621460000|2021-07-18 15:17:40|1914.44|1905.74|1914.56|1905.86|1914.81|1906.11|1914.44|1905.74|26
1626621470000|2021-07-18 15:17:50|1914.55|1905.85|1913.87|1905.17|1914.55|1905.85|1913.81|1905.11|22
1626621480000|2021-07-18 15:18:00|1913.82|1905.12|1913.22|1904.52|1913.87|1905.17|1913.22|1904.52|17
1626621490000|2021-07-18 15:18:10|1913.25|1904.55|1913.24|1904.54|1913.42|1904.72|1912.81|1904.11|31
1626621500000|2021-07-18 15:18:20|1913.22|1904.52|1913.96|1905.26|1914.2|1905.5|1913.15|1904.45|34
1626621510000|2021-07-18 15:18:30|1913.95|1905.25|1914.28|1905.58|1914.28|1905.58|1913.84|1905.14|26
1626621520000|2021-07-18 15:18:40|1914.22|1905.52|1913.95|1905.25|1914.22|1905.52|1913.63|1904.93|27
1626621530000|2021-07-18 15:18:50|1914|1905.3|1913.55|1904.85|1914.21|1905.51|1913.52|1904.82|32
1626621540000|2021-07-18 15:19:00|1913.53|1904.83|1913.25|1904.55|1913.53|1904.83|1913.2|1904.5|29
1626621550000|2021-07-18 15:19:10|1913.24|1904.54|1913.37|1904.67|1913.68|1904.98|1913.17|1904.47|26
1626621560000|2021-07-18 15:19:20|1913.36|1904.66|1913.64|1904.94|1914.1|1905.4|1913.36|1904.66|30
1626621570000|2021-07-18 15:19:30|1913.6|1904.9|1913.78|1905.08|1913.86|1905.16|1913.54|1904.84|31
1626621580000|2021-07-18 15:19:40|1913.77|1905.07|1913.7|1905|1913.78|1905.08|1913.66|1904.96|15
1626621590000|2021-07-18 15:19:50|1913.74|1905.04|1913.69|1904.99|1913.89|1905.19|1913.69|1904.99|23
1626621600000|2021-07-18 15:20:00|1913.67|1904.97|1912.39|1903.69|1913.7|1905|1912.24|1903.54|29
1626621610000|2021-07-18 15:20:10|1912.55|1903.85|1912.78|1904.08|1913.15|1904.45|1912.54|1903.84|37
1626621620000|2021-07-18 15:20:20|1912.77|1904.07|1913.74|1905.04|1913.74|1905.04|1912.75|1904.05|32
1626621630000|2021-07-18 15:20:30|1913.72|1905.02|1913.14|1904.44|1913.72|1905.02|1912.88|1904.18|27
1626621640000|2021-07-18 15:20:40|1913.15|1904.45|1912.9|1904.2|1913.49|1904.79|1912.9|1904.2|34
1626621650000|2021-07-18 15:20:50|1912.85|1904.15|1912.7|1904|1912.85|1904.15|1912.38|1903.68|34
1626621660000|2021-07-18 15:21:00|1912.71|1904.01|1912.31|1903.61|1913.04|1904.34|1912.14|1903.44|31
1626621670000|2021-07-18 15:21:10|1912.34|1903.64|1912.37|1903.67|1912.41|1903.71|1912.25|1903.55|29
1626621680000|2021-07-18 15:21:20|1912.36|1903.66|1912.42|1903.72|1912.86|1904.16|1912.31|1903.61|25
1626621690000|2021-07-18 15:21:30|1912.45|1903.75|1912.54|1903.84|1913|1904.3|1912.42|1903.72|33
1626621700000|2021-07-18 15:21:40|1912.53|1903.83|1912.15|1903.45|1912.56|1903.86|1912.15|1903.45|26
1626621710000|2021-07-18 15:21:50|1912.17|1903.47|1912.43|1903.73|1912.58|1903.88|1912.17|1903.47|23
1626621720000|2021-07-18 15:22:00|1912.42|1903.72|1912.37|1903.67|1912.42|1903.72|1912.25|1903.55|24
1626621730000|2021-07-18 15:22:10|1912.46|1903.76|1912.7|1904|1912.7|1904|1912.44|1903.74|24
1626621740000|2021-07-18 15:22:20|1912.71|1904.01|1912.47|1903.77|1912.71|1904.01|1912.39|1903.69|18
1626621750000|2021-07-18 15:22:30|1912.45|1903.75|1912.46|1903.76|1912.76|1904.06|1912.44|1903.74|27
1626621760000|2021-07-18 15:22:40|1912.42|1903.72|1912.26|1903.56|1912.59|1903.89|1911.99|1903.29|29
1626621770000|2021-07-18 15:22:50|1912.27|1903.57|1910.25|1901.55|1912.27|1903.57|1909.95|1901.25|35
1626621780000|2021-07-18 15:23:00|1910.27|1901.57|1910.24|1901.54|1910.28|1901.58|1909.98|1901.28|26
1626621790000|2021-07-18 15:23:10|1910.27|1901.57|1910.54|1901.84|1910.95|1902.25|1910.27|1901.57|36
1626621800000|2021-07-18 15:23:20|1910.57|1901.87|1911.34|1902.64|1911.34|1902.64|1910.57|1901.87|31
1626621810000|2021-07-18 15:23:30|1911.39|1902.69|1911.85|1903.15|1911.9|1903.2|1911.39|1902.69|31
1626621820000|2021-07-18 15:23:40|1911.86|1903.16|1912.06|1903.36|1912.48|1903.78|1911.86|1903.16|32
1626621830000|2021-07-18 15:23:50|1912.08|1903.38|1912.42|1903.72|1912.53|1903.83|1911.91|1903.21|30
1626621840000|2021-07-18 15:24:00|1912.41|1903.71|1911.56|1902.86|1912.41|1903.71|1911.56|1902.86|24
1626621850000|2021-07-18 15:24:10|1911.54|1902.84|1910.91|1902.21|1911.54|1902.84|1910.82|1902.12|27
1626621860000|2021-07-18 15:24:20|1910.88|1902.18|1911.61|1902.91|1911.61|1902.91|1910.67|1901.97|29
1626621870000|2021-07-18 15:24:30|1911.77|1903.07|1911.49|1902.79|1911.77|1903.07|1911.44|1902.74|24
1626621880000|2021-07-18 15:24:40|1911.51|1902.81|1911.67|1902.97|1911.68|1902.98|1911.26|1902.56|26
1626621890000|2021-07-18 15:24:50|1911.6|1902.9|1911.77|1903.07|1911.85|1903.15|1911.6|1902.9|17
1626621900000|2021-07-18 15:25:00|1911.56|1902.86|1910.41|1901.71|1911.56|1902.86|1910.37|1901.67|28
1626621910000|2021-07-18 15:25:10|1910.37|1901.67|1910.36|1901.66|1910.42|1901.72|1910.13|1901.43|34
1626621920000|2021-07-18 15:25:20|1910.32|1901.62|1911.14|1902.44|1911.3|1902.6|1910.27|1901.57|35
1626621930000|2021-07-18 15:25:30|1911.18|1902.48|1910.76|1902.06|1911.21|1902.51|1910.73|1902.03|20
1626621940000|2021-07-18 15:25:40|1910.73|1902.03|1910.9|1902.2|1911.05|1902.35|1910.68|1901.98|27
1626621950000|2021-07-18 15:25:50|1910.87|1902.17|1910.76|1902.06|1911.03|1902.33|1910.72|1902.02|22
1626621960000|2021-07-18 15:26:00|1910.74|1902.04|1910.58|1901.88|1910.74|1902.04|1910.56|1901.86|25
1626621970000|2021-07-18 15:26:10|1910.56|1901.86|1910.92|1902.22|1911.18|1902.48|1910.41|1901.71|30
1626621980000|2021-07-18 15:26:20|1910.93|1902.23|1910.82|1902.12|1910.97|1902.27|1910.8|1902.1|19
1626621990000|2021-07-18 15:26:30|1910.77|1902.07|1910.75|1902.05|1910.82|1902.12|1910.7|1902|16
1626622000000|2021-07-18 15:26:40|1910.74|1902.04|1909.65|1900.95|1910.86|1902.16|1909.58|1900.88|22
1626622010000|2021-07-18 15:26:50|1909.62|1900.92|1907.61|1898.91|1909.65|1900.95|1907.34|1898.64|30
1626622020000|2021-07-18 15:27:00|1907.3|1898.6|1906.18|1897.48|1907.3|1898.6|1904.31|1895.61|37
1626622030000|2021-07-18 15:27:10|1906.63|1897.93|1907.47|1898.77|1907.5|1898.8|1906.48|1897.78|31
1626622040000|2021-07-18 15:27:20|1907.61|1898.91|1908.1|1899.4|1908.69|1899.99|1907.61|1898.91|32
1626622050000|2021-07-18 15:27:30|1908.13|1899.43|1909.09|1900.39|1909.99|1901.29|1908.11|1899.41|39
1626622060000|2021-07-18 15:27:40|1909.01|1900.31|1909.37|1900.67|1909.57|1900.87|1908.96|1900.26|27
1626622070000|2021-07-18 15:27:50|1909.33|1900.63|1909.5|1900.8|1910.1|1901.4|1909.33|1900.63|26
1626622080000|2021-07-18 15:28:00|1909.49|1900.79|1907.84|1899.14|1909.49|1900.79|1907.84|1899.14|34
1626622090000|2021-07-18 15:28:10|1907.92|1899.22|1908.81|1900.11|1908.83|1900.13|1907.92|1899.22|25
1626622100000|2021-07-18 15:28:20|1908.83|1900.13|1908.54|1899.84|1908.86|1900.16|1908.34|1899.64|30
1626622110000|2021-07-18 15:28:30|1908.63|1899.93|1908.76|1900.06|1908.82|1900.12|1908.22|1899.52|32
1626622120000|2021-07-18 15:28:40|1908.77|1900.07|1908.69|1899.99|1908.8|1900.1|1908.19|1899.49|30
1626622130000|2021-07-18 15:28:50|1908.76|1900.06|1909.16|1900.46|1909.4|1900.7|1908.64|1899.94|31
1626622140000|2021-07-18 15:29:00|1909.17|1900.47|1909.62|1900.92|1909.62|1900.92|1908.67|1899.97|32
1626622150000|2021-07-18 15:29:10|1909.55|1900.85|1909.03|1900.33|1909.59|1900.89|1908.93|1900.23|30
1626622160000|2021-07-18 15:29:20|1909.02|1900.32|1909.75|1901.05|1909.91|1901.21|1908.97|1900.27|24
1626622170000|2021-07-18 15:29:30|1909.63|1900.93|1909.83|1901.13|1909.83|1901.13|1909.38|1900.68|16
1626622180000|2021-07-18 15:29:40|1909.82|1901.12|1909.78|1901.08|1909.83|1901.13|1909.74|1901.04|15
1626622190000|2021-07-18 15:29:50|1909.74|1901.04|1909.93|1901.23|1909.97|1901.27|1909.73|1901.03|20
1626622200000|2021-07-18 15:30:00|1909.89|1901.19|1909.72|1901.02|1909.91|1901.21|1909.64|1900.94|17
1626622210000|2021-07-18 15:30:10|1909.64|1900.94|1908.68|1899.98|1909.64|1900.94|1907.83|1899.13|35
1626622220000|2021-07-18 15:30:20|1908.66|1899.96|1910.04|1901.34|1910.1|1901.4|1908.66|1899.96|28
1626622230000|2021-07-18 15:30:30|1909.94|1901.24|1910.24|1901.54|1910.26|1901.56|1909.9|1901.2|15
1626622240000|2021-07-18 15:30:40|1910.26|1901.56|1910.96|1902.26|1911.14|1902.44|1910.23|1901.53|20
1626622250000|2021-07-18 15:30:50|1910.99|1902.29|1911.14|1902.44|1911.14|1902.44|1910.87|1902.17|25
1626622260000|2021-07-18 15:31:00|1911.15|1902.45|1910.56|1901.86|1911.19|1902.49|1910.48|1901.78|29
1626622270000|2021-07-18 15:31:10|1910.67|1901.97|1911.61|1902.91|1911.63|1902.93|1910.67|1901.97|28
1626622280000|2021-07-18 15:31:20|1911.6|1902.9|1911.78|1903.08|1911.78|1903.08|1911.47|1902.77|23
1626622290000|2021-07-18 15:31:30|1911.88|1903.18|1911.83|1903.13|1911.88|1903.18|1911.67|1902.97|18
1626622300000|2021-07-18 15:31:40|1911.79|1903.09|1911.88|1903.18|1911.88|1903.18|1911.65|1902.95|19
1626622310000|2021-07-18 15:31:50|1911.82|1903.12|1912.2|1903.5|1912.2|1903.5|1911.44|1902.74|32
1626622320000|2021-07-18 15:32:00|1912.19|1903.49|1913.3|1904.6|1913.32|1904.62|1912.19|1903.49|34
1626622330000|2021-07-18 15:32:10|1913.31|1904.61|1913.49|1904.79|1913.49|1904.79|1913.26|1904.56|26
1626622340000|2021-07-18 15:32:20|1913.51|1904.81|1913.16|1904.46|1913.51|1904.81|1912.47|1903.77|34
1626622350000|2021-07-18 15:32:30|1913.32|1904.62|1913.6|1904.9|1913.66|1904.96|1913.26|1904.56|29
1626622360000|2021-07-18 15:32:40|1913.59|1904.89|1913.33|1904.63|1913.61|1904.91|1913.15|1904.45|22
1626622370000|2021-07-18 15:32:50|1913.44|1904.74|1913.23|1904.53|1913.44|1904.74|1913.17|1904.47|22
1626622380000|2021-07-18 15:33:00|1913.24|1904.54|1911.68|1902.98|1913.24|1904.54|1911.51|1902.81|35
1626622390000|2021-07-18 15:33:10|1911.65|1902.95|1912.9|1904.2|1912.93|1904.23|1911.43|1902.73|31
1626622400000|2021-07-18 15:33:20|1912.94|1904.24|1913.14|1904.44|1913.18|1904.48|1912.77|1904.07|28
1626622410000|2021-07-18 15:33:30|1913.11|1904.41|1912.93|1904.23|1913.11|1904.41|1912.89|1904.19|27
1626622420000|2021-07-18 15:33:40|1912.91|1904.21|1913|1904.3|1913.61|1904.91|1912.91|1904.21|32
1626622430000|2021-07-18 15:33:50|1912.94|1904.24|1913.59|1904.89|1913.76|1905.06|1912.85|1904.15|31
1626622440000|2021-07-18 15:34:00|1913.54|1904.84|1913.63|1904.93|1913.67|1904.97|1913.54|1904.84|22
1626622450000|2021-07-18 15:34:10|1913.65|1904.95|1913.16|1904.46|1913.65|1904.95|1913.16|1904.46|15
1626622460000|2021-07-18 15:34:20|1913.12|1904.42|1911.98|1903.28|1913.14|1904.44|1911.98|1903.28|28
1626622470000|2021-07-18 15:34:30|1911.97|1903.27|1912.32|1903.62|1912.93|1904.23|1911.97|1903.27|32
1626622480000|2021-07-18 15:34:40|1912.33|1903.63|1912.46|1903.76|1912.94|1904.24|1912.33|1903.63|26
1626622490000|2021-07-18 15:34:50|1912.47|1903.77|1912.08|1903.38|1912.94|1904.24|1912.08|1903.38|25
1626622500000|2021-07-18 15:35:00|1911.99|1903.29|1912.46|1903.76|1912.52|1903.82|1911.99|1903.29|25
1626622510000|2021-07-18 15:35:10|1912.47|1903.77|1912.77|1904.07|1912.93|1904.23|1912.45|1903.75|26
1626622520000|2021-07-18 15:35:20|1912.76|1904.06|1912.72|1904.02|1912.76|1904.06|1912.65|1903.95|13
1626622530000|2021-07-18 15:35:30|1912.82|1904.12|1912.78|1904.08|1912.91|1904.21|1912.75|1904.05|14
1626622540000|2021-07-18 15:35:40|1912.87|1904.17|1912.71|1904.01|1913.11|1904.41|1912.71|1904.01|20
1626622550000|2021-07-18 15:35:50|1912.7|1904|1912.73|1904.03|1912.82|1904.12|1912.66|1903.96|15
1626622560000|2021-07-18 15:36:00|1912.7|1904|1912.65|1903.95|1912.79|1904.09|1912.63|1903.93|13
1626622570000|2021-07-18 15:36:10|1912.68|1903.98|1912.63|1903.93|1912.78|1904.08|1912.3|1903.6|26
1626622580000|2021-07-18 15:36:20|1912.68|1903.98|1912.44|1903.74|1912.68|1903.98|1912.44|1903.74|14
1626622590000|2021-07-18 15:36:30|1912.53|1903.83|1912.54|1903.84|1912.65|1903.95|1912.52|1903.82|17
1626622600000|2021-07-18 15:36:40|1912.62|1903.92|1911.98|1903.28|1912.68|1903.98|1911.91|1903.21|15
1626622610000|2021-07-18 15:36:50|1911.93|1903.23|1911.92|1903.22|1912.07|1903.37|1911.66|1902.96|14
1626622620000|2021-07-18 15:37:00|1911.8|1903.1|1911.72|1903.02|1912.12|1903.42|1911.72|1903.02|18
1626622630000|2021-07-18 15:37:10|1911.73|1903.03|1911.96|1903.26|1912.05|1903.35|1911.73|1903.03|31
1626622640000|2021-07-18 15:37:20|1911.94|1903.24|1912.44|1903.74|1912.44|1903.74|1911.92|1903.22|25
1626622650000|2021-07-18 15:37:30|1912.4|1903.7|1912.41|1903.71|1912.59|1903.89|1912.4|1903.7|13
1626622660000|2021-07-18 15:37:40|1912.42|1903.72|1912.49|1903.79|1912.49|1903.79|1912.42|1903.72|9
1626622670000|2021-07-18 15:37:50|1912.48|1903.78|1912.86|1904.16|1913.18|1904.48|1912.47|1903.77|25
1626622680000|2021-07-18 15:38:00|1912.84|1904.14|1912.85|1904.15|1912.99|1904.29|1912.75|1904.05|25
1626622690000|2021-07-18 15:38:10|1912.9|1904.2|1912.81|1904.11|1912.94|1904.24|1912.78|1904.08|14
1626622700000|2021-07-18 15:38:20|1912.8|1904.1|1912.79|1904.09|1912.86|1904.16|1912.79|1904.09|10
1626622710000|2021-07-18 15:38:30|1912.81|1904.11|1912.29|1903.59|1912.85|1904.15|1912.29|1903.59|14
1626622720000|2021-07-18 15:38:40|1912.15|1903.45|1912.58|1903.88|1912.68|1903.98|1912.09|1903.39|23
1626622730000|2021-07-18 15:38:50|1912.6|1903.9|1912.82|1904.12|1913.18|1904.48|1912.6|1903.9|25
1626622740000|2021-07-18 15:39:00|1912.84|1904.14|1912.66|1903.96|1913.04|1904.34|1912.65|1903.95|15
1626622750000|2021-07-18 15:39:10|1912.64|1903.94|1912.61|1903.91|1912.82|1904.12|1912.6|1903.9|30
1626622760000|2021-07-18 15:39:20|1912.64|1903.94|1912.7|1904|1912.84|1904.14|1912.57|1903.87|27
1626622770000|2021-07-18 15:39:30|1912.54|1903.84|1911.98|1903.28|1912.54|1903.84|1911.84|1903.14|20
1626622780000|2021-07-18 15:39:40|1912.05|1903.35|1912.46|1903.76|1912.46|1903.76|1911.9|1903.2|25
1626622790000|2021-07-18 15:39:50|1912.43|1903.73|1912.21|1903.51|1912.44|1903.74|1911.96|1903.26|24
1626622800000|2021-07-18 15:40:00|1912.2|1903.5|1911.94|1903.24|1912.33|1903.63|1911.9|1903.2|26
1626622810000|2021-07-18 15:40:10|1911.9|1903.2|1911.93|1903.23|1911.93|1903.23|1911.9|1903.2|5
1626622820000|2021-07-18 15:40:20|1911.94|1903.24|1911.72|1903.02|1911.94|1903.24|1911.71|1903.01|9
1626622830000|2021-07-18 15:40:30|1911.71|1903.01|1911.36|1902.66|1911.72|1903.02|1911.18|1902.48|24
1626622840000|2021-07-18 15:40:40|1911.38|1902.68|1911.19|1902.49|1911.41|1902.71|1911.19|1902.49|20
1626622850000|2021-07-18 15:40:50|1911.21|1902.51|1910.6|1901.9|1911.3|1902.6|1910.58|1901.88|16
1626622860000|2021-07-18 15:41:00|1910.7|1902|1910.55|1901.85|1910.89|1902.19|1910.55|1901.85|28
1626622870000|2021-07-18 15:41:10|1910.16|1901.46|1910.47|1901.77|1910.48|1901.78|1909.97|1901.27|30
1626622880000|2021-07-18 15:41:20|1910.46|1901.76|1910.44|1901.74|1910.47|1901.77|1910.39|1901.69|16
1626622890000|2021-07-18 15:41:30|1910.45|1901.75|1911.37|1902.67|1911.47|1902.77|1910.42|1901.72|18
1626622900000|2021-07-18 15:41:40|1911.36|1902.66|1911.28|1902.58|1911.39|1902.69|1911.28|1902.58|16
1626622910000|2021-07-18 15:41:50|1911.29|1902.59|1911.47|1902.77|1911.47|1902.77|1911.29|1902.59|13
1626622920000|2021-07-18 15:42:00|1911.41|1902.71|1910.74|1902.04|1911.41|1902.71|1910.64|1901.94|29
1626622930000|2021-07-18 15:42:10|1910.76|1902.06|1910.82|1902.12|1910.82|1902.12|1910.61|1901.91|29
1626622940000|2021-07-18 15:42:20|1910.99|1902.29|1911.09|1902.39|1911.4|1902.7|1910.99|1902.29|31
1626622950000|2021-07-18 15:42:30|1911.11|1902.41|1910.76|1902.06|1911.15|1902.45|1910.73|1902.03|29
1626622960000|2021-07-18 15:42:40|1910.77|1902.07|1910.83|1902.13|1910.94|1902.24|1910.77|1902.07|22
1626622970000|2021-07-18 15:42:50|1910.85|1902.15|1911.09|1902.39|1911.09|1902.39|1910.85|1902.15|31
1626622980000|2021-07-18 15:43:00|1911.1|1902.4|1911.18|1902.48|1911.18|1902.48|1911.07|1902.37|21
1626622990000|2021-07-18 15:43:10|1911.24|1902.54|1911.78|1903.08|1911.78|1903.08|1911.24|1902.54|19
1626623000000|2021-07-18 15:43:20|1911.92|1903.22|1912.13|1903.43|1912.15|1903.45|1911.92|1903.22|20
1626623010000|2021-07-18 15:43:30|1912.14|1903.44|1912.38|1903.68|1912.41|1903.71|1912.12|1903.42|18
1626623020000|2021-07-18 15:43:40|1912.41|1903.71|1911.7|1903|1912.41|1903.71|1911.7|1903|21
1626623030000|2021-07-18 15:43:50|1911.78|1903.08|1911.75|1903.05|1911.83|1903.13|1911.67|1902.97|19
1626623040000|2021-07-18 15:44:00|1911.8|1903.1|1911.66|1902.96|1911.8|1903.1|1911.64|1902.94|13
1626623050000|2021-07-18 15:44:10|1911.61|1902.91|1910.75|1902.05|1911.62|1902.92|1910.53|1901.83|26
1626623060000|2021-07-18 15:44:20|1910.77|1902.07|1910.87|1902.17|1911.17|1902.47|1910.76|1902.06|33
1626623070000|2021-07-18 15:44:30|1910.86|1902.16|1911.07|1902.37|1911.11|1902.41|1910.61|1901.91|23
1626623080000|2021-07-18 15:44:40|1911.06|1902.36|1910.98|1902.28|1911.13|1902.43|1910.9|1902.2|21
1626623090000|2021-07-18 15:44:50|1911|1902.3|1911.5|1902.8|1911.54|1902.84|1911|1902.3|17
1626623100000|2021-07-18 15:45:00|1911.48|1902.78|1911.18|1902.48|1912.03|1903.33|1911.01|1902.31|35
1626623110000|2021-07-18 15:45:10|1911.15|1902.45|1911.4|1902.7|1911.4|1902.7|1911.09|1902.39|17
1626623120000|2021-07-18 15:45:20|1911.39|1902.69|1911.73|1903.03|1911.76|1903.06|1911.2|1902.5|26
1626623130000|2021-07-18 15:45:30|1911.76|1903.06|1910.84|1902.14|1911.78|1903.08|1910.8|1902.1|29
1626623140000|2021-07-18 15:45:40|1910.8|1902.1|1910.31|1901.61|1910.8|1902.1|1910.3|1901.6|24
1626623150000|2021-07-18 15:45:50|1910.3|1901.6|1910.38|1901.68|1910.48|1901.78|1910.15|1901.45|19
1626623160000|2021-07-18 15:46:00|1910.15|1901.45|1909.93|1901.23|1910.29|1901.59|1909.91|1901.21|24
1626623170000|2021-07-18 15:46:10|1909.92|1901.22|1909.62|1900.92|1909.94|1901.24|1909.62|1900.92|16
1626623180000|2021-07-18 15:46:20|1909.58|1900.88|1909.53|1900.83|1909.6|1900.9|1909.42|1900.72|18
1626623190000|2021-07-18 15:46:30|1909.55|1900.85|1909.56|1900.86|1909.59|1900.89|1909.51|1900.81|25
1626623200000|2021-07-18 15:46:40|1909.6|1900.9|1909.7|1901|1909.88|1901.18|1909.6|1900.9|22
1626623210000|2021-07-18 15:46:50|1909.69|1900.99|1909.94|1901.24|1909.94|1901.24|1909.69|1900.99|10
1626623220000|2021-07-18 15:47:00|1909.93|1901.23|1909.47|1900.77|1909.93|1901.23|1909.47|1900.77|11
1626623230000|2021-07-18 15:47:10|1909.46|1900.76|1909.58|1900.88|1909.58|1900.88|1909.43|1900.73|5
1626623240000|2021-07-18 15:47:20|1909.56|1900.86|1909.55|1900.85|1909.59|1900.89|1909.54|1900.84|13
1626623250000|2021-07-18 15:47:30|1909.56|1900.86|1909.05|1900.35|1909.56|1900.86|1909.05|1900.35|24
1626623260000|2021-07-18 15:47:40|1909.02|1900.32|1908.46|1899.76|1909.02|1900.32|1908.45|1899.75|17
1626623270000|2021-07-18 15:47:50|1908.49|1899.79|1908.56|1899.86|1908.7|1900|1908.45|1899.75|15
1626623280000|2021-07-18 15:48:00|1908.58|1899.88|1908.42|1899.72|1908.59|1899.89|1908.42|1899.72|21
1626623290000|2021-07-18 15:48:10|1908.39|1899.69|1910.15|1901.45|1910.17|1901.47|1908.37|1899.67|29
1626623300000|2021-07-18 15:48:20|1910.13|1901.43|1909.01|1900.31|1910.19|1901.49|1908.95|1900.25|38
1626623310000|2021-07-18 15:48:30|1908.87|1900.17|1908.98|1900.28|1909.05|1900.35|1908.23|1899.53|35
1626623320000|2021-07-18 15:48:40|1908.95|1900.25|1909.41|1900.71|1909.41|1900.71|1908.9|1900.2|30
1626623330000|2021-07-18 15:48:50|1909.54|1900.84|1909.89|1901.19|1910.02|1901.32|1909.54|1900.84|23
1626623340000|2021-07-18 15:49:00|1909.77|1901.07|1910.53|1901.83|1910.56|1901.86|1909.57|1900.87|32
1626623350000|2021-07-18 15:49:10|1910.55|1901.85|1910.54|1901.84|1910.68|1901.98|1910.51|1901.81|27
1626623360000|2021-07-18 15:49:20|1910.55|1901.85|1911.1|1902.4|1911.11|1902.41|1910.55|1901.85|23
1626623370000|2021-07-18 15:49:30|1911.19|1902.49|1911.59|1902.89|1911.59|1902.89|1911.19|1902.49|34
1626623380000|2021-07-18 15:49:40|1911.6|1902.9|1911.7|1903|1911.74|1903.04|1911.52|1902.82|21
1626623390000|2021-07-18 15:49:50|1911.69|1902.99|1911.49|1902.79|1911.69|1902.99|1911.49|1902.79|12
1626623400000|2021-07-18 15:50:00|1911.43|1902.73|1910.06|1901.36|1911.43|1902.73|1910.06|1901.36|27
1626623410000|2021-07-18 15:50:10|1910.22|1901.52|1910.11|1901.41|1910.35|1901.65|1910.1|1901.4|24
1626623420000|2021-07-18 15:50:20|1910.01|1901.31|1910.07|1901.37|1910.08|1901.38|1909.99|1901.29|8
1626623430000|2021-07-18 15:50:30|1910.05|1901.35|1909.06|1900.36|1910.05|1901.35|1909.01|1900.31|26
1626623440000|2021-07-18 15:50:40|1909.05|1900.35|1909.29|1900.59|1909.41|1900.71|1908.74|1900.04|29
1626623450000|2021-07-18 15:50:50|1909.3|1900.6|1909.19|1900.49|1910.4|1901.7|1908.73|1900.03|30
1626623460000|2021-07-18 15:51:00|1909.16|1900.46|1906.98|1898.28|1909.16|1900.46|1906.73|1898.03|33
1626623470000|2021-07-18 15:51:10|1906.99|1898.29|1907.27|1898.57|1907.37|1898.67|1906.87|1898.17|30
1626623480000|2021-07-18 15:51:20|1907.33|1898.63|1906.76|1898.06|1907.53|1898.83|1906.65|1897.95|24
1626623490000|2021-07-18 15:51:30|1906.73|1898.03|1906.62|1897.92|1907.05|1898.35|1906.54|1897.84|21
1626623500000|2021-07-18 15:51:40|1906.54|1897.84|1906.82|1898.12|1906.93|1898.23|1906.54|1897.84|24
1626623510000|2021-07-18 15:51:50|1906.86|1898.16|1907.17|1898.47|1907.87|1899.17|1906.76|1898.06|33
1626623520000|2021-07-18 15:52:00|1907.11|1898.41|1907.65|1898.95|1907.67|1898.97|1906.58|1897.88|33
1626623530000|2021-07-18 15:52:10|1907.64|1898.94|1907.43|1898.73|1907.65|1898.95|1907.31|1898.61|32
1626623540000|2021-07-18 15:52:20|1907.39|1898.69|1906.32|1897.62|1907.76|1899.06|1906.32|1897.62|36
1626623550000|2021-07-18 15:52:30|1906.33|1897.63|1906.24|1897.54|1906.46|1897.76|1906.15|1897.45|16
1626623560000|2021-07-18 15:52:40|1906.25|1897.55|1906.32|1897.62|1906.32|1897.62|1906.11|1897.41|25
1626623570000|2021-07-18 15:52:50|1906.28|1897.58|1905.63|1896.93|1906.29|1897.59|1905.63|1896.93|20
1626623580000|2021-07-18 15:53:00|1905.62|1896.92|1905.36|1896.66|1905.66|1896.96|1905.07|1896.37|33
1626623590000|2021-07-18 15:53:10|1905.39|1896.69|1905.65|1896.95|1905.97|1897.27|1905.39|1896.69|30
1626623600000|2021-07-18 15:53:20|1905.68|1896.98|1905.81|1897.11|1905.9|1897.2|1905.63|1896.93|30
1626623610000|2021-07-18 15:53:30|1905.82|1897.12|1906.04|1897.34|1906.04|1897.34|1905.82|1897.12|18
1626623620000|2021-07-18 15:53:40|1906.05|1897.35|1905.77|1897.07|1906.22|1897.52|1905.77|1897.07|29
1626623630000|2021-07-18 15:53:50|1905.78|1897.08|1906.23|1897.53|1906.23|1897.53|1905.71|1897.01|28
1626623640000|2021-07-18 15:54:00|1906.21|1897.51|1906.84|1898.14|1906.84|1898.14|1906.2|1897.5|34
1626623650000|2021-07-18 15:54:10|1906.82|1898.12|1907.21|1898.51|1907.25|1898.55|1906.78|1898.08|25
1626623660000|2021-07-18 15:54:20|1907.2|1898.5|1907.43|1898.73|1907.53|1898.83|1906.99|1898.29|30
1626623670000|2021-07-18 15:54:30|1907.28|1898.58|1906.73|1898.03|1907.28|1898.58|1906.71|1898.01|17
1626623680000|2021-07-18 15:54:40|1906.72|1898.02|1906.68|1897.98|1906.75|1898.05|1906.68|1897.98|10
1626623690000|2021-07-18 15:54:50|1906.56|1897.86|1906.38|1897.68|1906.69|1897.99|1906.36|1897.66|24
1626623700000|2021-07-18 15:55:00|1906.35|1897.65|1905.14|1896.44|1906.37|1897.67|1905.11|1896.41|31
1626623710000|2021-07-18 15:55:10|1905.16|1896.46|1904.75|1896.05|1905.18|1896.48|1904.75|1896.05|18
1626623720000|2021-07-18 15:55:20|1904.91|1896.21|1904.77|1896.07|1904.91|1896.21|1904.72|1896.02|14
1626623730000|2021-07-18 15:55:30|1904.73|1896.03|1903.66|1894.96|1904.79|1896.09|1903.66|1894.96|17
1626623740000|2021-07-18 15:55:40|1903.68|1894.98|1902.79|1894.09|1903.68|1894.98|1902.57|1893.87|26
1626623750000|2021-07-18 15:55:50|1902.77|1894.07|1902.75|1894.05|1902.83|1894.13|1902.65|1893.95|27
1626623760000|2021-07-18 15:56:00|1902.73|1894.03|1902.29|1893.59|1902.87|1894.17|1902.16|1893.46|28
1626623770000|2021-07-18 15:56:10|1902.33|1893.63|1900.77|1892.07|1902.33|1893.63|1899.37|1890.67|33
1626623780000|2021-07-18 15:56:20|1900.75|1892.05|1901.12|1892.42|1901.26|1892.56|1900.75|1892.05|24
1626623790000|2021-07-18 15:56:30|1901.11|1892.41|1900.32|1891.62|1901.33|1892.63|1900.32|1891.62|27
1626623800000|2021-07-18 15:56:40|1900.31|1891.61|1893.87|1885.17|1900.34|1891.64|1893.72|1885.02|38
1626623810000|2021-07-18 15:56:50|1893.91|1885.21|1895.71|1887.01|1896.01|1887.31|1893.91|1885.21|39
1626623820000|2021-07-18 15:57:00|1895.76|1887.06|1895.38|1886.68|1896.28|1887.58|1895.38|1886.68|35
1626623830000|2021-07-18 15:57:10|1895.27|1886.57|1889.16|1880.46|1895.3|1886.6|1889.16|1880.46|36
1626623840000|2021-07-18 15:57:20|1888.96|1880.26|1892.25|1883.55|1893.59|1884.89|1887.97|1879.27|39
1626623850000|2021-07-18 15:57:30|1892.15|1883.45|1891.89|1883.19|1892.21|1883.51|1891.33|1882.63|37
1626623860000|2021-07-18 15:57:40|1891.81|1883.11|1893.21|1884.51|1893.24|1884.54|1891.65|1882.95|34
1626623870000|2021-07-18 15:57:50|1893.27|1884.57|1894.26|1885.56|1894.29|1885.59|1893|1884.3|32
1626623880000|2021-07-18 15:58:00|1894.22|1885.52|1890.25|1881.55|1894.29|1885.59|1890.25|1881.55|36
1626623890000|2021-07-18 15:58:10|1890.13|1881.43|1891.84|1883.14|1891.85|1883.15|1889.28|1880.58|40
1626623900000|2021-07-18 15:58:20|1891.86|1883.16|1894.42|1885.72|1894.42|1885.72|1891.78|1883.08|37
1626623910000|2021-07-18 15:58:30|1894.25|1885.55|1893.82|1885.12|1894.25|1885.55|1892.2|1883.5|36
1626623920000|2021-07-18 15:58:40|1893.86|1885.16|1894.57|1885.87|1894.59|1885.89|1893.84|1885.14|32
1626623930000|2021-07-18 15:58:50|1894.61|1885.91|1894.38|1885.68|1895.23|1886.53|1894.38|1885.68|33
1626623940000|2021-07-18 15:59:00|1894.29|1885.59|1894.67|1885.97|1894.67|1885.97|1893.57|1884.87|35
1626623950000|2021-07-18 15:59:10|1894.72|1886.02|1895.13|1886.43|1895.13|1886.43|1894.16|1885.46|32
1626623960000|2021-07-18 15:59:20|1895.18|1886.48|1895.69|1886.99|1895.87|1887.17|1895.18|1886.48|30
1626623970000|2021-07-18 15:59:30|1895.7|1887|1896.48|1887.78|1896.94|1888.24|1895.7|1887|33
1626623980000|2021-07-18 15:59:40|1896.5|1887.8|1896.64|1887.94|1897.27|1888.57|1896.5|1887.8|34
1626623990000|2021-07-18 15:59:50|1896.65|1887.95|1895.86|1887.16|1896.65|1887.95|1895.85|1887.15|35
1626624000000|2021-07-18 16:00:00|1895.91|1887.21|1893.85|1885.15|1895.92|1887.22|1893.34|1884.64|35
1626624010000|2021-07-18 16:00:10|1894.01|1885.31|1891.16|1882.46|1894.01|1885.31|1891.16|1882.46|39
1626624020000|2021-07-18 16:00:20|1891.01|1882.31|1893.27|1884.57|1893.36|1884.66|1890.27|1881.57|37
1626624030000|2021-07-18 16:00:30|1893.39|1884.69|1895.52|1886.82|1895.58|1886.88|1893.38|1884.68|36
1626624040000|2021-07-18 16:00:40|1895.54|1886.84|1895.79|1887.09|1895.79|1887.09|1895.53|1886.83|32
1626624050000|2021-07-18 16:00:50|1895.85|1887.15|1896.58|1887.88|1896.69|1887.99|1895.85|1887.15|29
1626624060000|2021-07-18 16:01:00|1896.59|1887.89|1897.47|1888.77|1897.49|1888.79|1896.59|1887.89|27
1626624070000|2021-07-18 16:01:10|1897.46|1888.76|1896.1|1887.4|1897.46|1888.76|1896.06|1887.36|30
1626624080000|2021-07-18 16:01:20|1896.08|1887.38|1895.65|1886.95|1896.44|1887.74|1895.55|1886.85|39
1626624090000|2021-07-18 16:01:30|1895.74|1887.04|1895.88|1887.18|1895.97|1887.27|1895.35|1886.65|35
1626624100000|2021-07-18 16:01:40|1895.86|1887.16|1896.07|1887.37|1896.11|1887.41|1895.7|1887|25
1626624110000|2021-07-18 16:01:50|1896.03|1887.33|1893.08|1884.38|1896.03|1887.33|1892.82|1884.12|37
1626624120000|2021-07-18 16:02:00|1893.15|1884.45|1891.27|1882.57|1893.46|1884.76|1890.85|1882.15|38
1626624130000|2021-07-18 16:02:10|1891.15|1882.45|1889.89|1881.19|1891.65|1882.95|1889.48|1880.78|36
1626624140000|2021-07-18 16:02:20|1889.99|1881.29|1885.17|1876.47|1889.99|1881.29|1885.05|1876.35|38
1626624150000|2021-07-18 16:02:30|1885.11|1876.41|1889.09|1880.39|1889.19|1880.49|1884.89|1876.19|37
1626624160000|2021-07-18 16:02:40|1888.99|1880.29|1885.97|1877.27|1888.99|1880.29|1885.2|1876.5|39
1626624170000|2021-07-18 16:02:50|1886.06|1877.36|1888.21|1879.51|1888.49|1879.79|1886.03|1877.33|39
1626624180000|2021-07-18 16:03:00|1888.19|1879.49|1890.02|1881.32|1890.02|1881.32|1888.19|1879.49|34
1626624190000|2021-07-18 16:03:10|1890.15|1881.45|1889.83|1881.13|1891.21|1882.51|1889.83|1881.13|32
1626624200000|2021-07-18 16:03:20|1889.76|1881.06|1888.21|1879.51|1889.76|1881.06|1888.01|1879.31|39
1626624210000|2021-07-18 16:03:30|1888.29|1879.59|1888.2|1879.5|1889.38|1880.68|1888.02|1879.32|33
1626624220000|2021-07-18 16:03:40|1888.16|1879.46|1888.81|1880.11|1888.97|1880.27|1887.75|1879.05|33
1626624230000|2021-07-18 16:03:50|1888.79|1880.09|1888.5|1879.8|1888.9|1880.2|1888.16|1879.46|28
1626624240000|2021-07-18 16:04:00|1888.51|1879.81|1887.88|1879.18|1888.99|1880.29|1887.78|1879.08|35
1626624250000|2021-07-18 16:04:10|1887.86|1879.16|1887.83|1879.13|1888.54|1879.84|1887.78|1879.08|37
1626624260000|2021-07-18 16:04:20|1887.82|1879.12|1887.06|1878.36|1888.38|1879.68|1886.95|1878.25|31
1626624270000|2021-07-18 16:04:30|1887.13|1878.43|1887.4|1878.7|1887.9|1879.2|1887.09|1878.39|27
1626624280000|2021-07-18 16:04:40|1887.42|1878.72|1887.5|1878.8|1887.83|1879.13|1887.23|1878.53|33
1626624290000|2021-07-18 16:04:50|1887.47|1878.77|1887.57|1878.87|1887.57|1878.87|1886.92|1878.22|34
1626624300000|2021-07-18 16:05:00|1887.59|1878.89|1887.57|1878.87|1888.14|1879.44|1887.56|1878.86|30
1626624310000|2021-07-18 16:05:10|1887.58|1878.88|1887.96|1879.26|1887.98|1879.28|1886.83|1878.13|35
1626624320000|2021-07-18 16:05:20|1888.02|1879.32|1889.57|1880.87|1889.57|1880.87|1887.96|1879.26|35
1626624330000|2021-07-18 16:05:30|1889.61|1880.91|1889.65|1880.95|1890.32|1881.62|1889.34|1880.64|31
1626624340000|2021-07-18 16:05:40|1889.66|1880.96|1890.47|1881.77|1890.48|1881.78|1889.63|1880.93|34
1626624350000|2021-07-18 16:05:50|1890.26|1881.56|1889.64|1880.94|1890.37|1881.67|1889.07|1880.37|33
1626624360000|2021-07-18 16:06:00|1889.63|1880.93|1890.52|1881.82|1890.53|1881.83|1889.58|1880.88|26
1626624370000|2021-07-18 16:06:10|1890.51|1881.81|1890.29|1881.59|1890.86|1882.16|1889.99|1881.29|34
1626624380000|2021-07-18 16:06:20|1890.3|1881.6|1890.78|1882.08|1890.83|1882.13|1890.3|1881.6|26
1626624390000|2021-07-18 16:06:30|1890.79|1882.09|1891.93|1883.23|1891.93|1883.23|1890.79|1882.09|29
1626624400000|2021-07-18 16:06:40|1891.88|1883.18|1891.31|1882.61|1892.14|1883.44|1891.31|1882.61|32
1626624410000|2021-07-18 16:06:50|1891.29|1882.59|1892.06|1883.36|1892.06|1883.36|1891.28|1882.58|36
1626624420000|2021-07-18 16:07:00|1892.14|1883.44|1891.38|1882.68|1892.14|1883.44|1890.94|1882.24|33
1626624430000|2021-07-18 16:07:10|1891.37|1882.67|1892.42|1883.72|1892.46|1883.76|1891.36|1882.66|31
1626624440000|2021-07-18 16:07:20|1892.39|1883.69|1892.94|1884.24|1892.97|1884.27|1892.39|1883.69|29
1626624450000|2021-07-18 16:07:30|1892.93|1884.23|1893.2|1884.5|1893.25|1884.55|1892.93|1884.23|31
1626624460000|2021-07-18 16:07:40|1893.21|1884.51|1892.9|1884.2|1893.7|1885|1892.9|1884.2|30
1626624470000|2021-07-18 16:07:50|1892.91|1884.21|1893.26|1884.56|1893.26|1884.56|1892.9|1884.2|21
1626624480000|2021-07-18 16:08:00|1893.44|1884.74|1893.46|1884.76|1893.47|1884.77|1892.75|1884.05|30
1626624490000|2021-07-18 16:08:10|1893.45|1884.75|1893.86|1885.16|1893.86|1885.16|1893.44|1884.74|27
1626624500000|2021-07-18 16:08:20|1893.82|1885.12|1894.29|1885.59|1894.29|1885.59|1893.73|1885.03|23
1626624510000|2021-07-18 16:08:30|1894.33|1885.63|1893.65|1884.95|1894.33|1885.63|1893.64|1884.94|26
1626624520000|2021-07-18 16:08:40|1893.64|1884.94|1893.83|1885.13|1893.83|1885.13|1893.57|1884.87|31
1626624530000|2021-07-18 16:08:50|1893.84|1885.14|1894.44|1885.74|1894.46|1885.76|1893.83|1885.13|21
1626624540000|2021-07-18 16:09:00|1894.47|1885.77|1892.74|1884.04|1894.48|1885.78|1892.69|1883.99|29
1626624550000|2021-07-18 16:09:10|1892.61|1883.91|1892.52|1883.82|1892.8|1884.1|1892.49|1883.79|22
1626624560000|2021-07-18 16:09:20|1892.51|1883.81|1891.5|1882.8|1892.6|1883.9|1891.38|1882.68|28
1626624570000|2021-07-18 16:09:30|1891.47|1882.77|1891.63|1882.93|1892.02|1883.32|1891.47|1882.77|32
1626624580000|2021-07-18 16:09:40|1891.62|1882.92|1890.17|1881.47|1891.77|1883.07|1890.17|1881.47|34
1626624590000|2021-07-18 16:09:50|1890.01|1881.31|1890.63|1881.93|1890.63|1881.93|1889.28|1880.58|34
1626624600000|2021-07-18 16:10:00|1890.6|1881.9|1891.64|1882.94|1891.64|1882.94|1890.6|1881.9|30
1626624610000|2021-07-18 16:10:10|1891.7|1883|1891.4|1882.7|1891.89|1883.19|1891.4|1882.7|26
1626624620000|2021-07-18 16:10:20|1891.39|1882.69|1892.51|1883.81|1892.51|1883.81|1891.36|1882.66|26
1626624630000|2021-07-18 16:10:30|1892.52|1883.82|1892.22|1883.52|1892.94|1884.24|1892.2|1883.5|28
1626624640000|2021-07-18 16:10:40|1892.23|1883.53|1892.97|1884.27|1892.97|1884.27|1892.21|1883.51|30
1626624650000|2021-07-18 16:10:50|1892.98|1884.28|1893.77|1885.07|1893.84|1885.14|1892.98|1884.28|32
1626624660000|2021-07-18 16:11:00|1893.78|1885.08|1895.08|1886.38|1895.08|1886.38|1893.78|1885.08|24
1626624670000|2021-07-18 16:11:10|1894.98|1886.28|1894.87|1886.17|1894.98|1886.28|1893.58|1884.88|29
1626624680000|2021-07-18 16:11:20|1894.86|1886.16|1894.17|1885.47|1894.86|1886.16|1894.16|1885.46|33
1626624690000|2021-07-18 16:11:30|1894.16|1885.46|1893.72|1885.02|1894.3|1885.6|1893.72|1885.02|24
1626624700000|2021-07-18 16:11:40|1893.74|1885.04|1894.99|1886.29|1895.67|1886.97|1893.74|1885.04|23
1626624710000|2021-07-18 16:11:50|1894.93|1886.23|1895.77|1887.07|1895.77|1887.07|1894.82|1886.12|28
1626624720000|2021-07-18 16:12:00|1895.74|1887.04|1895.52|1886.82|1895.85|1887.15|1895.2|1886.5|28
1626624730000|2021-07-18 16:12:10|1895.58|1886.88|1896.29|1887.59|1896.33|1887.63|1895.58|1886.88|20
1626624740000|2021-07-18 16:12:20|1896.33|1887.63|1896.63|1887.93|1896.63|1887.93|1896.18|1887.48|20
1626624750000|2021-07-18 16:12:30|1896.64|1887.94|1897.08|1888.38|1897.08|1888.38|1896.64|1887.94|15
1626624760000|2021-07-18 16:12:40|1897.07|1888.37|1896.54|1887.84|1897.15|1888.45|1896.54|1887.84|30
1626624770000|2021-07-18 16:12:50|1896.56|1887.86|1896.87|1888.17|1897.05|1888.35|1896.56|1887.86|30
1626624780000|2021-07-18 16:13:00|1896.83|1888.13|1897.06|1888.36|1897.06|1888.36|1896.83|1888.13|22
1626624790000|2021-07-18 16:13:10|1897.07|1888.37|1897.61|1888.91|1897.61|1888.91|1897.05|1888.35|23
1626624800000|2021-07-18 16:13:20|1897.57|1888.87|1897.87|1889.17|1897.95|1889.25|1897.57|1888.87|22
1626624810000|2021-07-18 16:13:30|1897.96|1889.26|1898.49|1889.79|1898.55|1889.85|1897.94|1889.24|25
1626624820000|2021-07-18 16:13:40|1898.5|1889.8|1899.15|1890.45|1899.17|1890.47|1898.5|1889.8|31
1626624830000|2021-07-18 16:13:50|1899.18|1890.48|1899.48|1890.78|1899.58|1890.88|1899.14|1890.44|28
1626624840000|2021-07-18 16:14:00|1899.42|1890.72|1899.88|1891.18|1900.46|1891.76|1899.41|1890.71|33
1626624850000|2021-07-18 16:14:10|1899.79|1891.09|1899.4|1890.7|1899.79|1891.09|1898.81|1890.11|34
1626624860000|2021-07-18 16:14:20|1899.43|1890.73|1898.99|1890.29|1899.43|1890.73|1898.99|1890.29|28
1626624870000|2021-07-18 16:14:30|1899.01|1890.31|1899.15|1890.45|1899.26|1890.56|1898.74|1890.04|31
1626624880000|2021-07-18 16:14:40|1899.19|1890.49|1899.93|1891.23|1899.93|1891.23|1898.79|1890.09|27
1626624890000|2021-07-18 16:14:50|1899.92|1891.22|1900.45|1891.75|1900.45|1891.75|1899.88|1891.18|25
1626624900000|2021-07-18 16:15:00|1900.44|1891.74|1901.36|1892.66|1901.36|1892.66|1900.44|1891.74|33
1626624910000|2021-07-18 16:15:10|1901.33|1892.63|1900.7|1892|1901.35|1892.65|1900.7|1892|30
1626624920000|2021-07-18 16:15:20|1900.69|1891.99|1899.98|1891.28|1900.74|1892.04|1899.87|1891.17|38
1626624930000|2021-07-18 16:15:30|1900.01|1891.31|1900.08|1891.38|1900.08|1891.38|1899.46|1890.76|26
1626624940000|2021-07-18 16:15:40|1900.06|1891.36|1900.11|1891.41|1900.11|1891.41|1899.84|1891.14|19
1626624950000|2021-07-18 16:15:50|1900.1|1891.4|1899.84|1891.14|1900.1|1891.4|1899.77|1891.07|8
1626624960000|2021-07-18 16:16:00|1899.78|1891.08|1899.51|1890.81|1899.82|1891.12|1899.32|1890.62|18
1626624970000|2021-07-18 16:16:10|1899.54|1890.84|1899.89|1891.19|1899.99|1891.29|1899.49|1890.79|24
1626624980000|2021-07-18 16:16:20|1899.92|1891.22|1900.49|1891.79|1900.5|1891.8|1899.87|1891.17|15
1626624990000|2021-07-18 16:16:30|1900.48|1891.78|1900.09|1891.39|1900.5|1891.8|1900.06|1891.36|28
1626625000000|2021-07-18 16:16:40|1899.98|1891.28|1900.22|1891.52|1900.22|1891.52|1899.75|1891.05|31
1626625010000|2021-07-18 16:16:50|1900.27|1891.57|1900.55|1891.85|1900.55|1891.85|1900.23|1891.53|25
1626625020000|2021-07-18 16:17:00|1900.58|1891.88|1900.65|1891.95|1900.65|1891.95|1900.56|1891.86|23
1626625030000|2021-07-18 16:17:10|1900.63|1891.93|1901.05|1892.35|1901.08|1892.38|1900.59|1891.89|25
1626625040000|2021-07-18 16:17:20|1901.07|1892.37|1900.7|1892|1901.07|1892.37|1900.66|1891.96|29
1626625050000|2021-07-18 16:17:30|1900.67|1891.97|1901.32|1892.62|1901.32|1892.62|1900.65|1891.95|20
1626625060000|2021-07-18 16:17:40|1901.31|1892.61|1900.95|1892.25|1901.31|1892.61|1900.79|1892.09|27
1626625070000|2021-07-18 16:17:50|1900.96|1892.26|1901.13|1892.43|1901.16|1892.46|1900.81|1892.11|27
1626625080000|2021-07-18 16:18:00|1901.15|1892.45|1901.76|1893.06|1901.76|1893.06|1901.1|1892.4|26
1626625090000|2021-07-18 16:18:10|1901.75|1893.05|1902.04|1893.34|1902.09|1893.39|1901.74|1893.04|35
1626625100000|2021-07-18 16:18:20|1902.09|1893.39|1901.9|1893.2|1902.13|1893.43|1901.87|1893.17|26
1626625110000|2021-07-18 16:18:30|1901.86|1893.16|1901.55|1892.85|1901.86|1893.16|1901.44|1892.74|26
1626625120000|2021-07-18 16:18:40|1901.58|1892.88|1901.4|1892.7|1901.58|1892.88|1901.34|1892.64|22
1626625130000|2021-07-18 16:18:50|1901.44|1892.74|1900.35|1891.65|1901.5|1892.8|1899.86|1891.16|33
1626625140000|2021-07-18 16:19:00|1900.38|1891.68|1899.93|1891.23|1900.72|1892.02|1899.93|1891.23|36
1626625150000|2021-07-18 16:19:10|1899.92|1891.22|1899.11|1890.41|1899.93|1891.23|1899.11|1890.41|26
1626625160000|2021-07-18 16:19:20|1899.13|1890.43|1898.97|1890.27|1899.29|1890.59|1898.77|1890.07|24
1626625170000|2021-07-18 16:19:30|1898.99|1890.29|1899.04|1890.34|1899.14|1890.44|1898.92|1890.22|22
1626625180000|2021-07-18 16:19:40|1899.03|1890.33|1899.08|1890.38|1899.1|1890.4|1898.96|1890.26|15
1626625190000|2021-07-18 16:19:50|1899.1|1890.4|1899.14|1890.44|1899.27|1890.57|1899.09|1890.39|16
1626625200000|2021-07-18 16:20:00|1899.06|1890.36|1898.98|1890.28|1899.06|1890.36|1898.79|1890.09|21
1626625210000|2021-07-18 16:20:10|1898.96|1890.26|1898.98|1890.28|1899.03|1890.33|1898.92|1890.22|24
1626625220000|2021-07-18 16:20:20|1898.99|1890.29|1900.64|1891.94|1900.64|1891.94|1898.98|1890.28|33
1626625230000|2021-07-18 16:20:30|1900.75|1892.05|1900.27|1891.57|1900.79|1892.09|1899.84|1891.14|37
1626625240000|2021-07-18 16:20:40|1900.26|1891.56|1900.83|1892.13|1901.02|1892.32|1900.2|1891.5|28
1626625250000|2021-07-18 16:20:50|1900.81|1892.11|1900.66|1891.96|1900.96|1892.26|1900.39|1891.69|30
1626625260000|2021-07-18 16:21:00|1900.68|1891.98|1900.7|1892|1900.85|1892.15|1900.39|1891.69|26
1626625270000|2021-07-18 16:21:10|1900.65|1891.95|1900.76|1892.06|1900.84|1892.14|1900.62|1891.92|28
1626625280000|2021-07-18 16:21:20|1900.77|1892.07|1900.16|1891.46|1900.77|1892.07|1899.79|1891.09|30
1626625290000|2021-07-18 16:21:30|1900.17|1891.47|1900.03|1891.33|1900.58|1891.88|1900.03|1891.33|28
1626625300000|2021-07-18 16:21:40|1900.12|1891.42|1900.12|1891.42|1900.23|1891.53|1900.1|1891.4|19
1626625310000|2021-07-18 16:21:50|1900.1|1891.4|1900.33|1891.63|1900.33|1891.63|1900|1891.3|25
1626625320000|2021-07-18 16:22:00|1900.32|1891.62|1900.69|1891.99|1900.71|1892.01|1900.03|1891.33|24
1626625330000|2021-07-18 16:22:10|1900.72|1892.02|1900.27|1891.57|1900.76|1892.06|1900.17|1891.47|33
1626625340000|2021-07-18 16:22:20|1900.29|1891.59|1900.27|1891.57|1901.24|1892.54|1900.27|1891.57|34
1626625350000|2021-07-18 16:22:30|1900.32|1891.62|1900.42|1891.72|1900.5|1891.8|1900.32|1891.62|28
1626625360000|2021-07-18 16:22:40|1900.45|1891.75|1900|1891.3|1900.46|1891.76|1899.86|1891.16|27
1626625370000|2021-07-18 16:22:50|1900.21|1891.51|1900.62|1891.92|1900.62|1891.92|1900.16|1891.46|26
1626625380000|2021-07-18 16:23:00|1900.64|1891.94|1900.71|1892.01|1900.71|1892.01|1900.54|1891.84|29
1626625390000|2021-07-18 16:23:10|1900.73|1892.03|1900.86|1892.16|1901|1892.3|1900.61|1891.91|31
1626625400000|2021-07-18 16:23:20|1900.77|1892.07|1900.44|1891.74|1900.81|1892.11|1900.38|1891.68|28
1626625410000|2021-07-18 16:23:30|1900.41|1891.71|1900.9|1892.2|1900.92|1892.22|1900.37|1891.67|30
1626625420000|2021-07-18 16:23:40|1900.92|1892.22|1901.12|1892.42|1901.12|1892.42|1900.84|1892.14|25
1626625430000|2021-07-18 16:23:50|1901.06|1892.36|1901.31|1892.61|1901.48|1892.78|1901.06|1892.36|34
1626625440000|2021-07-18 16:24:00|1901.33|1892.63|1901.32|1892.62|1901.37|1892.67|1901.2|1892.5|29
1626625450000|2021-07-18 16:24:10|1901.33|1892.63|1900.66|1891.96|1901.72|1893.02|1900.66|1891.96|26
1626625460000|2021-07-18 16:24:20|1900.64|1891.94|1901.15|1892.45|1901.57|1892.87|1900.64|1891.94|36
1626625470000|2021-07-18 16:24:30|1901.16|1892.46|1901.31|1892.61|1901.5|1892.8|1901.16|1892.46|21
1626625480000|2021-07-18 16:24:40|1901.32|1892.62|1901.32|1892.62|1901.35|1892.65|1901.28|1892.58|13
1626625490000|2021-07-18 16:24:50|1901.31|1892.61|1900.15|1891.45|1901.34|1892.64|1899.98|1891.28|20
1626625500000|2021-07-18 16:25:00|1900.16|1891.46|1900.88|1892.18|1900.93|1892.23|1900.13|1891.43|33
1626625510000|2021-07-18 16:25:10|1900.87|1892.17|1900.82|1892.12|1900.9|1892.2|1900.82|1892.12|21
1626625520000|2021-07-18 16:25:20|1900.8|1892.1|1900.96|1892.26|1901.05|1892.35|1900.7|1892|18
1626625530000|2021-07-18 16:25:30|1900.94|1892.24|1900.73|1892.03|1900.94|1892.24|1900.69|1891.99|26
1626625540000|2021-07-18 16:25:40|1900.75|1892.05|1900.75|1892.05|1900.95|1892.25|1900.7|1892|22
1626625550000|2021-07-18 16:25:50|1900.61|1891.91|1900.08|1891.38|1900.61|1891.91|1899.98|1891.28|27
1626625560000|2021-07-18 16:26:00|1900.09|1891.39|1900.78|1892.08|1900.79|1892.09|1900.05|1891.35|30
1626625570000|2021-07-18 16:26:10|1900.81|1892.11|1900.65|1891.95|1900.84|1892.14|1900.58|1891.88|27
1626625580000|2021-07-18 16:26:20|1900.63|1891.93|1901.55|1892.85|1901.55|1892.85|1900.58|1891.88|19
1626625590000|2021-07-18 16:26:30|1901.48|1892.78|1901.65|1892.95|1901.72|1893.02|1901.43|1892.73|27
1626625600000|2021-07-18 16:26:40|1901.6|1892.9|1901.71|1893.01|1901.71|1893.01|1901.55|1892.85|22
1626625610000|2021-07-18 16:26:50|1901.74|1893.04|1902.93|1894.23|1902.96|1894.26|1901.72|1893.02|28
1626625620000|2021-07-18 16:27:00|1902.92|1894.22|1902.49|1893.79|1902.96|1894.26|1902.02|1893.32|32
1626625630000|2021-07-18 16:27:10|1902.5|1893.8|1902.83|1894.13|1902.98|1894.28|1902.48|1893.78|32
1626625640000|2021-07-18 16:27:20|1902.84|1894.14|1903.02|1894.32|1903.02|1894.32|1902.47|1893.77|25
1626625650000|2021-07-18 16:27:30|1903.03|1894.33|1903.23|1894.53|1903.54|1894.84|1902.82|1894.12|33
1626625660000|2021-07-18 16:27:40|1903.22|1894.52|1903.17|1894.47|1903.33|1894.63|1903.05|1894.35|32
1626625670000|2021-07-18 16:27:50|1903.18|1894.48|1903.72|1895.02|1903.83|1895.13|1903.18|1894.48|20
1626625680000|2021-07-18 16:28:00|1903.76|1895.06|1903.83|1895.13|1903.85|1895.15|1903.59|1894.89|15
1626625690000|2021-07-18 16:28:10|1903.82|1895.12|1903.54|1894.84|1903.83|1895.13|1903.54|1894.84|23
1626625700000|2021-07-18 16:28:20|1903.52|1894.82|1903.53|1894.83|1903.74|1895.04|1903.47|1894.77|18
1626625710000|2021-07-18 16:28:30|1903.54|1894.84|1903.64|1894.94|1903.68|1894.98|1903.51|1894.81|19
1626625720000|2021-07-18 16:28:40|1903.68|1894.98|1903.12|1894.42|1904.21|1895.51|1903.12|1894.42|29
1626625730000|2021-07-18 16:28:50|1903.15|1894.45|1903.1|1894.4|1903.21|1894.51|1902.96|1894.26|32
1626625740000|2021-07-18 16:29:00|1903.16|1894.46|1903.19|1894.49|1903.28|1894.58|1903.1|1894.4|20
1626625750000|2021-07-18 16:29:10|1903.22|1894.52|1902.41|1893.71|1903.24|1894.54|1902.35|1893.65|22
1626625760000|2021-07-18 16:29:20|1902.52|1893.82|1902.39|1893.69|1902.54|1893.84|1902.13|1893.43|20
1626625770000|2021-07-18 16:29:30|1902.4|1893.7|1902.86|1894.16|1902.95|1894.25|1902.34|1893.64|20
1626625780000|2021-07-18 16:29:40|1902.81|1894.11|1902.76|1894.06|1902.94|1894.24|1902.57|1893.87|27
1626625790000|2021-07-18 16:29:50|1902.79|1894.09|1903.01|1894.31|1903.02|1894.32|1902.79|1894.09|21
1626625800000|2021-07-18 16:30:00|1903.02|1894.32|1902.36|1893.66|1903.06|1894.36|1902.36|1893.66|29
1626625810000|2021-07-18 16:30:10|1902.31|1893.61|1901|1892.3|1902.31|1893.61|1900.95|1892.25|30
1626625820000|2021-07-18 16:30:20|1900.99|1892.29|1900.74|1892.04|1901.14|1892.44|1900.7|1892|29
1626625830000|2021-07-18 16:30:30|1900.73|1892.03|1900.77|1892.07|1900.82|1892.12|1900.71|1892.01|15
1626625840000|2021-07-18 16:30:40|1900.79|1892.09|1900.79|1892.09|1900.82|1892.12|1900.78|1892.08|8
1626625850000|2021-07-18 16:30:50|1900.78|1892.08|1900.32|1891.62|1900.81|1892.11|1900.32|1891.62|26
1626625860000|2021-07-18 16:31:00|1900.5|1891.8|1900.74|1892.04|1900.74|1892.04|1900.49|1891.79|16
1626625870000|2021-07-18 16:31:10|1900.73|1892.03|1900.68|1891.98|1900.76|1892.06|1900.62|1891.92|18
1626625880000|2021-07-18 16:31:20|1900.66|1891.96|1900.39|1891.69|1900.77|1892.07|1900.27|1891.57|29
1626625890000|2021-07-18 16:31:30|1900.34|1891.64|1899.8|1891.1|1900.37|1891.67|1899.71|1891.01|25
1626625900000|2021-07-18 16:31:40|1899.78|1891.08|1899.95|1891.25|1899.95|1891.25|1899.75|1891.05|18
1626625910000|2021-07-18 16:31:50|1899.94|1891.24|1899.83|1891.13|1899.95|1891.25|1899.78|1891.08|20
1626625920000|2021-07-18 16:32:00|1899.81|1891.11|1899.71|1891.01|1899.83|1891.13|1899.66|1890.96|17
1626625930000|2021-07-18 16:32:10|1899.69|1890.99|1899.55|1890.85|1899.69|1890.99|1899.53|1890.83|14
1626625940000|2021-07-18 16:32:20|1899.53|1890.83|1898.82|1890.12|1899.55|1890.85|1898.81|1890.11|31
1626625950000|2021-07-18 16:32:30|1898.56|1889.86|1898.51|1889.81|1898.62|1889.92|1898.41|1889.71|30
1626625960000|2021-07-18 16:32:40|1898.54|1889.84|1899.02|1890.32|1899.7|1891|1898.54|1889.84|31
1626625970000|2021-07-18 16:32:50|1899.03|1890.33|1898.62|1889.92|1899.03|1890.33|1898.47|1889.77|35
1626625980000|2021-07-18 16:33:00|1898.64|1889.94|1899.1|1890.4|1899.14|1890.44|1898.63|1889.93|30
1626625990000|2021-07-18 16:33:10|1899.09|1890.39|1899.25|1890.55|1899.28|1890.58|1899.04|1890.34|28
1626626000000|2021-07-18 16:33:20|1899.27|1890.57|1899.27|1890.57|1899.54|1890.84|1899.24|1890.54|29
1626626010000|2021-07-18 16:33:30|1899.32|1890.62|1897.99|1889.29|1899.32|1890.62|1897.99|1889.29|31
1626626020000|2021-07-18 16:33:40|1897.98|1889.28|1897.87|1889.17|1897.99|1889.29|1897.87|1889.17|18
1626626030000|2021-07-18 16:33:50|1897.88|1889.18|1897.66|1888.96|1898.26|1889.56|1897.63|1888.93|23
1626626040000|2021-07-18 16:34:00|1897.67|1888.97|1897.82|1889.12|1897.82|1889.12|1897.46|1888.76|31
1626626050000|2021-07-18 16:34:10|1897.89|1889.19|1898.47|1889.77|1898.66|1889.96|1897.89|1889.19|34
1626626060000|2021-07-18 16:34:20|1898.5|1889.8|1898.43|1889.73|1898.57|1889.87|1898.2|1889.5|28
1626626070000|2021-07-18 16:34:30|1898.44|1889.74|1897.62|1888.92|1898.5|1889.8|1897.61|1888.91|30
1626626080000|2021-07-18 16:34:40|1897.59|1888.89|1897.75|1889.05|1897.75|1889.05|1897.35|1888.65|26
1626626090000|2021-07-18 16:34:50|1897.77|1889.07|1897.83|1889.13|1897.83|1889.13|1897.76|1889.06|4
1626626100000|2021-07-18 16:35:00|1897.82|1889.12|1897.49|1888.79|1897.93|1889.23|1897.4|1888.7|23
1626626110000|2021-07-18 16:35:10|1897.5|1888.8|1897.3|1888.6|1897.54|1888.84|1897.17|1888.47|30
1626626120000|2021-07-18 16:35:20|1897.29|1888.59|1897.13|1888.43|1897.29|1888.59|1897.1|1888.4|15
1626626130000|2021-07-18 16:35:30|1897.14|1888.44|1897.1|1888.4|1897.15|1888.45|1897.09|1888.39|13
1626626140000|2021-07-18 16:35:40|1897.15|1888.45|1895.88|1887.18|1897.5|1888.8|1895.88|1887.18|33
1626626150000|2021-07-18 16:35:50|1895.87|1887.17|1894.84|1886.14|1895.92|1887.22|1894.84|1886.14|27
1626626160000|2021-07-18 16:36:00|1894.81|1886.11|1895|1886.3|1895.86|1887.16|1894.8|1886.1|32
1626626170000|2021-07-18 16:36:10|1894.97|1886.27|1896.02|1887.32|1896.02|1887.32|1894.96|1886.26|30
1626626180000|2021-07-18 16:36:20|1896.06|1887.36|1896.4|1887.7|1896.4|1887.7|1896.06|1887.36|23
1626626190000|2021-07-18 16:36:30|1896.42|1887.72|1896.69|1887.99|1896.73|1888.03|1896.42|1887.72|20
1626626200000|2021-07-18 16:36:40|1896.75|1888.05|1896.96|1888.26|1897.09|1888.39|1896.75|1888.05|17
1626626210000|2021-07-18 16:36:50|1896.97|1888.27|1897.46|1888.76|1897.46|1888.76|1896.96|1888.26|12
1626626220000|2021-07-18 16:37:00|1897.47|1888.77|1896.95|1888.25|1897.52|1888.82|1896.73|1888.03|27
1626626230000|2021-07-18 16:37:10|1896.98|1888.28|1897|1888.3|1897.02|1888.32|1896.87|1888.17|27
1626626240000|2021-07-18 16:37:20|1896.98|1888.28|1896.93|1888.23|1897|1888.3|1896.93|1888.23|11
1626626250000|2021-07-18 16:37:30|1896.96|1888.26|1897.03|1888.33|1897.27|1888.57|1896.96|1888.26|30
1626626260000|2021-07-18 16:37:40|1897.05|1888.35|1897.06|1888.36|1897.17|1888.47|1897.03|1888.33|10
1626626270000|2021-07-18 16:37:50|1897.07|1888.37|1897.05|1888.35|1897.18|1888.48|1896.91|1888.21|13
1626626280000|2021-07-18 16:38:00|1897.07|1888.37|1897.11|1888.41|1897.18|1888.48|1897.03|1888.33|22
1626626290000|2021-07-18 16:38:10|1897.17|1888.47|1896.89|1888.19|1897.18|1888.48|1896.89|1888.19|15
1626626300000|2021-07-18 16:38:20|1896.92|1888.22|1895.72|1887.02|1896.93|1888.23|1895.66|1886.96|28
1626626310000|2021-07-18 16:38:30|1895.76|1887.06|1895.71|1887.01|1895.91|1887.21|1895.71|1887.01|29
1626626320000|2021-07-18 16:38:40|1895.7|1887|1896.01|1887.31|1896.06|1887.36|1895.69|1886.99|16
1626626330000|2021-07-18 16:38:50|1896.03|1887.33|1895.92|1887.22|1896.07|1887.37|1895.86|1887.16|27
1626626340000|2021-07-18 16:39:00|1895.93|1887.23|1896.01|1887.31|1896.03|1887.33|1895.88|1887.18|21
1626626350000|2021-07-18 16:39:10|1896.03|1887.33|1895.9|1887.2|1896.1|1887.4|1895.83|1887.13|21
1626626360000|2021-07-18 16:39:20|1895.84|1887.14|1895.86|1887.16|1895.9|1887.2|1895.78|1887.08|15
1626626370000|2021-07-18 16:39:30|1896.08|1887.38|1896.09|1887.39|1896.09|1887.39|1896.07|1887.37|6
1626626380000|2021-07-18 16:39:40|1896.08|1887.38|1896.24|1887.54|1896.26|1887.56|1896.06|1887.36|13
1626626390000|2021-07-18 16:39:50|1896.28|1887.58|1896.91|1888.21|1896.91|1888.21|1896.28|1887.58|33
1626626400000|2021-07-18 16:40:00|1896.92|1888.22|1896.93|1888.23|1896.94|1888.24|1896.91|1888.21|8
1626626410000|2021-07-18 16:40:10|1896.96|1888.26|1897|1888.3|1897.02|1888.32|1896.96|1888.26|5
1626626420000|2021-07-18 16:40:20|1896.98|1888.28|1897.16|1888.46|1897.18|1888.48|1896.91|1888.21|27
1626626430000|2021-07-18 16:40:30|1897.21|1888.51|1898.02|1889.32|1898.15|1889.45|1897.21|1888.51|31
1626626440000|2021-07-18 16:40:40|1898|1889.3|1898.34|1889.64|1898.36|1889.66|1898|1889.3|24
1626626450000|2021-07-18 16:40:50|1898.3|1889.6|1897.95|1889.25|1898.36|1889.66|1897.94|1889.24|24
1626626460000|2021-07-18 16:41:00|1897.96|1889.26|1897.31|1888.61|1897.96|1889.26|1897.15|1888.45|30
1626626470000|2021-07-18 16:41:10|1897.33|1888.63|1896.71|1888.01|1897.33|1888.63|1896.66|1887.96|25
1626626480000|2021-07-18 16:41:20|1896.69|1887.99|1896.49|1887.79|1896.71|1888.01|1896.49|1887.79|23
1626626490000|2021-07-18 16:41:30|1896.51|1887.81|1895.68|1886.98|1896.51|1887.81|1895.68|1886.98|29
1626626500000|2021-07-18 16:41:40|1895.67|1886.97|1894.16|1885.46|1895.68|1886.98|1894.15|1885.45|26
1626626510000|2021-07-18 16:41:50|1894.39|1885.69|1895.22|1886.52|1895.22|1886.52|1894.39|1885.69|30
1626626520000|2021-07-18 16:42:00|1895.31|1886.61|1895.86|1887.16|1895.89|1887.19|1895.21|1886.51|31
1626626530000|2021-07-18 16:42:10|1895.87|1887.17|1895.59|1886.89|1895.87|1887.17|1895.57|1886.87|23
1626626540000|2021-07-18 16:42:20|1895.61|1886.91|1895.87|1887.17|1895.87|1887.17|1895.58|1886.88|24
1626626550000|2021-07-18 16:42:30|1895.88|1887.18|1896.43|1887.73|1896.43|1887.73|1895.81|1887.11|24
1626626560000|2021-07-18 16:42:40|1896.51|1887.81|1896.54|1887.84|1896.54|1887.84|1896.39|1887.69|10
1626626570000|2021-07-18 16:42:50|1896.48|1887.78|1897.03|1888.33|1897.03|1888.33|1896.44|1887.74|17
1626626580000|2021-07-18 16:43:00|1897.02|1888.32|1897.62|1888.92|1897.62|1888.92|1896.5|1887.8|29
1626626590000|2021-07-18 16:43:10|1897.63|1888.93|1897.65|1888.95|1897.66|1888.96|1897.54|1888.84|25
1626626600000|2021-07-18 16:43:20|1897.67|1888.97|1896.45|1887.75|1897.67|1888.97|1896.45|1887.75|31
1626626610000|2021-07-18 16:43:30|1896.4|1887.7|1896.3|1887.6|1896.43|1887.73|1896.3|1887.6|17
1626626620000|2021-07-18 16:43:40|1896.25|1887.55|1896.63|1887.93|1896.63|1887.93|1896.02|1887.32|27
1626626630000|2021-07-18 16:43:50|1896.62|1887.92|1896.52|1887.82|1896.79|1888.09|1896.5|1887.8|18
1626626640000|2021-07-18 16:44:00|1896.51|1887.81|1896.7|1888|1896.7|1888|1896.5|1887.8|11
1626626650000|2021-07-18 16:44:10|1896.74|1888.04|1896.73|1888.03|1896.76|1888.06|1896.68|1887.98|10
1626626660000|2021-07-18 16:44:20|1896.74|1888.04|1897.45|1888.75|1897.45|1888.75|1896.68|1887.98|24
1626626670000|2021-07-18 16:44:30|1897.44|1888.74|1898.26|1889.56|1898.26|1889.56|1897.44|1888.74|27
1626626680000|2021-07-18 16:44:40|1898.27|1889.57|1898.85|1890.15|1899.03|1890.33|1898.22|1889.52|26
1626626690000|2021-07-18 16:44:50|1898.92|1890.22|1898.99|1890.29|1899.15|1890.45|1898.92|1890.22|18
1626626700000|2021-07-18 16:45:00|1899.05|1890.35|1899.4|1890.7|1899.42|1890.72|1898.74|1890.04|24
1626626710000|2021-07-18 16:45:10|1899.41|1890.71|1900|1891.3|1900|1891.3|1899.32|1890.62|21
1626626720000|2021-07-18 16:45:20|1900.08|1891.38|1900.26|1891.56|1900.26|1891.56|1900.08|1891.38|12
1626626730000|2021-07-18 16:45:30|1900.19|1891.49|1899.69|1890.99|1900.19|1891.49|1899.47|1890.77|26
1626626740000|2021-07-18 16:45:40|1899.7|1891|1899.59|1890.89|1899.78|1891.08|1899.59|1890.89|17
1626626750000|2021-07-18 16:45:50|1899.3|1890.6|1898.69|1889.99|1899.32|1890.62|1898.62|1889.92|23
1626626760000|2021-07-18 16:46:00|1898.75|1890.05|1898.84|1890.14|1898.96|1890.26|1898.75|1890.05|9
1626626770000|2021-07-18 16:46:10|1898.75|1890.05|1898.4|1889.7|1898.76|1890.06|1898.4|1889.7|26
1626626780000|2021-07-18 16:46:20|1898.39|1889.69|1897.72|1889.02|1898.39|1889.69|1897.58|1888.88|26
1626626790000|2021-07-18 16:46:30|1897.68|1888.98|1898.13|1889.43|1898.13|1889.43|1897.68|1888.98|20
1626626800000|2021-07-18 16:46:40|1898.17|1889.47|1898.38|1889.68|1898.39|1889.69|1898.17|1889.47|18
1626626810000|2021-07-18 16:46:50|1898.49|1889.79|1899.37|1890.67|1899.39|1890.69|1898.49|1889.79|26
1626626820000|2021-07-18 16:47:00|1899.35|1890.65|1899.98|1891.28|1900.05|1891.35|1899.32|1890.62|31
1626626830000|2021-07-18 16:47:10|1900.02|1891.32|1899.67|1890.97|1900.05|1891.35|1899.35|1890.65|31
1626626840000|2021-07-18 16:47:20|1899.72|1891.02|1899.89|1891.19|1900.08|1891.38|1899.67|1890.97|22
1626626850000|2021-07-18 16:47:30|1899.87|1891.17|1900.15|1891.45|1900.15|1891.45|1899.86|1891.16|19
1626626860000|2021-07-18 16:47:40|1900.09|1891.39|1900.17|1891.47|1900.25|1891.55|1900.09|1891.39|6
1626626870000|2021-07-18 16:47:50|1900.19|1891.49|1900.29|1891.59|1900.36|1891.66|1900.19|1891.49|6
1626626880000|2021-07-18 16:48:00|1900.3|1891.6|1899.58|1890.88|1900.3|1891.6|1899.58|1890.88|23
1626626890000|2021-07-18 16:48:10|1899.42|1890.72|1898.25|1889.55|1899.42|1890.72|1898.25|1889.55|35
1626626900000|2021-07-18 16:48:20|1898.29|1889.59|1898|1889.3|1898.3|1889.6|1898|1889.3|19
1626626910000|2021-07-18 16:48:30|1898.75|1890.05|1899.08|1890.38|1899.34|1890.64|1898.68|1889.98|26
1626626920000|2021-07-18 16:48:40|1899.12|1890.42|1898.29|1889.59|1899.12|1890.42|1898.26|1889.56|26
1626626930000|2021-07-18 16:48:50|1898.28|1889.58|1899.17|1890.47|1899.26|1890.56|1898.27|1889.57|24
1626626940000|2021-07-18 16:49:00|1899.14|1890.44|1901.15|1892.45|1901.15|1892.45|1899.14|1890.44|30
1626626950000|2021-07-18 16:49:10|1901.1|1892.4|1900.51|1891.81|1901.13|1892.43|1900.51|1891.81|26
1626626960000|2021-07-18 16:49:20|1900.49|1891.79|1900.49|1891.79|1900.63|1891.93|1900.1|1891.4|27
1626626970000|2021-07-18 16:49:30|1900.5|1891.8|1900.63|1891.93|1900.87|1892.17|1900.44|1891.74|27
1626626980000|2021-07-18 16:49:40|1900.61|1891.91|1900.76|1892.06|1900.76|1892.06|1900.61|1891.91|13
1626626990000|2021-07-18 16:49:50|1901|1892.3|1902.44|1893.74|1903.52|1894.82|1901|1892.3|37
1626627000000|2021-07-18 16:50:00|1902.42|1893.72|1904.72|1896.02|1904.73|1896.03|1902.42|1893.72|34
1626627010000|2021-07-18 16:50:10|1904.87|1896.17|1905.35|1896.65|1905.95|1897.25|1904.87|1896.17|35
1626627020000|2021-07-18 16:50:20|1905.36|1896.66|1905.24|1896.54|1905.9|1897.2|1905.24|1896.54|31
1626627030000|2021-07-18 16:50:30|1905.23|1896.53|1904.54|1895.84|1905.45|1896.75|1904.51|1895.81|25
1626627040000|2021-07-18 16:50:40|1904.56|1895.86|1905.28|1896.58|1905.28|1896.58|1904.56|1895.86|30
1626627050000|2021-07-18 16:50:50|1905.25|1896.55|1903.81|1895.11|1905.25|1896.55|1903.73|1895.03|33
1626627060000|2021-07-18 16:51:00|1903.79|1895.09|1902.51|1893.81|1903.79|1895.09|1902.51|1893.81|32
1626627070000|2021-07-18 16:51:10|1902.48|1893.78|1901.62|1892.92|1902.49|1893.79|1901.62|1892.92|28
1626627080000|2021-07-18 16:51:20|1901.63|1892.93|1902.19|1893.49|1902.21|1893.51|1901.63|1892.93|30
1626627090000|2021-07-18 16:51:30|1902.17|1893.47|1902.39|1893.69|1902.43|1893.73|1902.13|1893.43|33
1626627100000|2021-07-18 16:51:40|1902.37|1893.67|1903.86|1895.16|1903.86|1895.16|1902.37|1893.67|35
1626627110000|2021-07-18 16:51:50|1904.16|1895.46|1904.01|1895.31|1904.64|1895.94|1903.82|1895.12|37
1626627120000|2021-07-18 16:52:00|1904.04|1895.34|1904.09|1895.39|1904.57|1895.87|1903.99|1895.29|35
1626627130000|2021-07-18 16:52:10|1904.1|1895.4|1903.53|1894.83|1904.24|1895.54|1903.53|1894.83|34
1626627140000|2021-07-18 16:52:20|1903.52|1894.82|1903.57|1894.87|1903.57|1894.87|1903.07|1894.37|31
1626627150000|2021-07-18 16:52:30|1903.59|1894.89|1903.82|1895.12|1903.99|1895.29|1903.59|1894.89|21
1626627160000|2021-07-18 16:52:40|1903.83|1895.13|1904.05|1895.35|1904.09|1895.39|1903.83|1895.13|22
1626627170000|2021-07-18 16:52:50|1903.98|1895.28|1903.17|1894.47|1903.98|1895.28|1903|1894.3|33
1626627180000|2021-07-18 16:53:00|1903.2|1894.5|1904.29|1895.59|1904.37|1895.67|1903.19|1894.49|30
1626627190000|2021-07-18 16:53:10|1904.71|1896.01|1904.95|1896.25|1904.98|1896.28|1904.46|1895.76|31
1626627200000|2021-07-18 16:53:20|1905.06|1896.36|1904.14|1895.44|1905.06|1896.36|1904.05|1895.35|26
1626627210000|2021-07-18 16:53:30|1904.12|1895.42|1904.16|1895.46|1904.6|1895.9|1904.11|1895.41|34
1626627220000|2021-07-18 16:53:40|1904.15|1895.45|1904.01|1895.31|1904.41|1895.71|1904.01|1895.31|29
1626627230000|2021-07-18 16:53:50|1903.99|1895.29|1904.09|1895.39|1904.1|1895.4|1903.72|1895.02|28
1626627240000|2021-07-18 16:54:00|1904.1|1895.4|1904.76|1896.06|1904.78|1896.08|1904.06|1895.36|28
1626627250000|2021-07-18 16:54:10|1904.74|1896.04|1904.7|1896|1904.74|1896.04|1904.69|1895.99|9
1626627260000|2021-07-18 16:54:20|1904.79|1896.09|1904.6|1895.9|1904.79|1896.09|1904.6|1895.9|13
1626627270000|2021-07-18 16:54:30|1904.59|1895.89|1904.64|1895.94|1904.69|1895.99|1904.58|1895.88|8
1626627280000|2021-07-18 16:54:40|1904.68|1895.98|1904.3|1895.6|1904.69|1895.99|1904.3|1895.6|15
1626627290000|2021-07-18 16:54:50|1904.27|1895.57|1904.33|1895.63|1904.33|1895.63|1904.27|1895.57|17
1626627300000|2021-07-18 16:55:00|1904.34|1895.64|1904.84|1896.14|1904.93|1896.23|1904.29|1895.59|25
1626627310000|2021-07-18 16:55:10|1904.86|1896.16|1904.67|1895.97|1904.89|1896.19|1904.58|1895.88|18
1626627320000|2021-07-18 16:55:20|1904.65|1895.95|1904.68|1895.98|1904.68|1895.98|1904.65|1895.95|2
1626627330000|2021-07-18 16:55:30|1904.67|1895.97|1904.55|1895.85|1904.67|1895.97|1904.55|1895.85|4
1626627340000|2021-07-18 16:55:40|1904.54|1895.84|1904.59|1895.89|1904.65|1895.95|1904.48|1895.78|19
1626627350000|2021-07-18 16:55:50|1904.62|1895.92|1904.22|1895.52|1904.62|1895.92|1904.2|1895.5|11
1626627360000|2021-07-18 16:56:00|1904.21|1895.51|1903.61|1894.91|1904.21|1895.51|1903.61|1894.91|15
1626627370000|2021-07-18 16:56:10|1903.6|1894.9|1903.1|1894.4|1903.6|1894.9|1902.94|1894.24|24
1626627380000|2021-07-18 16:56:20|1903.15|1894.45|1902.66|1893.96|1903.29|1894.59|1902.64|1893.94|29
1626627390000|2021-07-18 16:56:30|1902.61|1893.91|1902.47|1893.77|1902.66|1893.96|1902.46|1893.76|20
1626627400000|2021-07-18 16:56:40|1902.55|1893.85|1902.29|1893.59|1902.63|1893.93|1902.27|1893.57|23
1626627410000|2021-07-18 16:56:50|1902.33|1893.63|1902.46|1893.76|1902.65|1893.95|1902.28|1893.58|31
1626627420000|2021-07-18 16:57:00|1902.47|1893.77|1902.95|1894.25|1902.95|1894.25|1902.47|1893.77|15
1626627430000|2021-07-18 16:57:10|1903.38|1894.68|1902.92|1894.22|1903.39|1894.69|1902.92|1894.22|32
1626627440000|2021-07-18 16:57:20|1902.9|1894.2|1902.38|1893.68|1902.9|1894.2|1902.38|1893.68|26
1626627450000|2021-07-18 16:57:30|1902.39|1893.69|1902.06|1893.36|1902.39|1893.69|1901.94|1893.24|24
1626627460000|2021-07-18 16:57:40|1902.05|1893.35|1902.19|1893.49|1902.31|1893.61|1902.04|1893.34|27
1626627470000|2021-07-18 16:57:50|1902.18|1893.48|1902.34|1893.64|1902.34|1893.64|1902.09|1893.39|36
1626627480000|2021-07-18 16:58:00|1902.41|1893.71|1902.33|1893.63|1902.54|1893.84|1902.33|1893.63|21
1626627490000|2021-07-18 16:58:10|1902.35|1893.65|1902.36|1893.66|1902.4|1893.7|1902.33|1893.63|12
1626627500000|2021-07-18 16:58:20|1902.33|1893.63|1901.6|1892.9|1902.33|1893.63|1901.53|1892.83|18
1626627510000|2021-07-18 16:58:30|1901.57|1892.87|1901.46|1892.76|1901.6|1892.9|1901.46|1892.76|6
1626627520000|2021-07-18 16:58:40|1901.47|1892.77|1901.43|1892.73|1901.53|1892.83|1901.43|1892.73|18
1626627530000|2021-07-18 16:58:50|1901.47|1892.77|1901.47|1892.77|1901.51|1892.81|1901.43|1892.73|16
1626627540000|2021-07-18 16:59:00|1901.46|1892.76|1901.25|1892.55|1901.61|1892.91|1901.25|1892.55|24
1626627550000|2021-07-18 16:59:10|1901.27|1892.57|1901.27|1892.57|1901.32|1892.62|1901.24|1892.54|29
1626627560000|2021-07-18 16:59:20|1901.26|1892.56|1900.47|1891.77|1901.26|1892.56|1900.42|1891.72|12
1626627570000|2021-07-18 16:59:30|1900.49|1891.79|1900.79|1892.09|1900.82|1892.12|1900.49|1891.79|22
1626627580000|2021-07-18 16:59:40|1900.71|1892.01|1900.74|1892.04|1901.09|1892.39|1900.54|1891.84|27
1626627590000|2021-07-18 16:59:50|1900.75|1892.05|1900.95|1892.25|1901.07|1892.37|1900.7|1892|32
1626627600000|2021-07-18 17:00:00|1900.93|1892.23|1900.25|1891.55|1900.93|1892.23|1900.23|1891.53|26
1626627610000|2021-07-18 17:00:10|1900.24|1891.54|1900.33|1891.63|1900.36|1891.66|1900.23|1891.53|13
1626627620000|2021-07-18 17:00:20|1900.32|1891.62|1900.39|1891.69|1900.4|1891.7|1900.32|1891.62|7
1626627630000|2021-07-18 17:00:30|1900.4|1891.7|1900.45|1891.75|1900.46|1891.76|1900.39|1891.69|13
1626627640000|2021-07-18 17:00:40|1900.41|1891.71|1900.37|1891.67|1900.41|1891.71|1900.3|1891.6|13
1626627650000|2021-07-18 17:00:50|1900.35|1891.65|1900.32|1891.62|1900.35|1891.65|1900.3|1891.6|5
1626627660000|2021-07-18 17:01:00|1900.33|1891.63|1900.19|1891.49|1900.36|1891.66|1899.97|1891.27|25
1626627670000|2021-07-18 17:01:10|1900.21|1891.51|1899.64|1890.94|1900.21|1891.51|1899.64|1890.94|27
1626627680000|2021-07-18 17:01:20|1899.71|1891.01|1899.57|1890.87|1899.72|1891.02|1899.55|1890.85|22
1626627690000|2021-07-18 17:01:30|1899.5|1890.8|1898.73|1890.03|1899.54|1890.84|1898.68|1889.98|22
1626627700000|2021-07-18 17:01:40|1898.65|1889.95|1898.82|1890.12|1898.89|1890.19|1898.58|1889.88|25
1626627710000|2021-07-18 17:01:50|1898.81|1890.11|1898.69|1889.99|1898.81|1890.11|1898.69|1889.99|14
1626627720000|2021-07-18 17:02:00|1898.7|1890|1899.42|1890.72|1899.54|1890.84|1898.7|1890|27
1626627730000|2021-07-18 17:02:10|1899.4|1890.7|1899.27|1890.57|1899.4|1890.7|1899.2|1890.5|28
1626627740000|2021-07-18 17:02:20|1899.24|1890.54|1898.65|1889.95|1899.26|1890.56|1898.47|1889.77|25
1626627750000|2021-07-18 17:02:30|1898.68|1889.98|1898.86|1890.16|1899.05|1890.35|1898.68|1889.98|29
1626627760000|2021-07-18 17:02:40|1898.88|1890.18|1898.85|1890.15|1898.9|1890.2|1898.83|1890.13|15
1626627770000|2021-07-18 17:02:50|1898.87|1890.17|1898.3|1889.6|1898.87|1890.17|1898.24|1889.54|26
1626627780000|2021-07-18 17:03:00|1898.31|1889.61|1898.66|1889.96|1898.68|1889.98|1898.23|1889.53|26
1626627790000|2021-07-18 17:03:10|1898.63|1889.93|1899.02|1890.32|1899.02|1890.32|1898.62|1889.92|18
1626627800000|2021-07-18 17:03:20|1898.98|1890.28|1899.67|1890.97|1899.74|1891.04|1898.93|1890.23|18
1626627810000|2021-07-18 17:03:30|1899.66|1890.96|1899.67|1890.97|1899.83|1891.13|1899.63|1890.93|20
1626627820000|2021-07-18 17:03:40|1899.6|1890.9|1899.5|1890.8|1899.7|1891|1899.48|1890.78|26
1626627830000|2021-07-18 17:03:50|1899.51|1890.81|1898.86|1890.16|1899.51|1890.81|1898.82|1890.12|27
1626627840000|2021-07-18 17:04:00|1898.87|1890.17|1898.87|1890.17|1898.91|1890.21|1898.81|1890.11|15
1626627850000|2021-07-18 17:04:10|1898.88|1890.18|1898.89|1890.19|1898.91|1890.21|1898.84|1890.14|11
1626627860000|2021-07-18 17:04:20|1898.91|1890.21|1898.83|1890.13|1899|1890.3|1898.83|1890.13|14
1626627870000|2021-07-18 17:04:30|1898.82|1890.12|1899.09|1890.39|1899.16|1890.46|1898.82|1890.12|26
1626627880000|2021-07-18 17:04:40|1899.17|1890.47|1899.27|1890.57|1899.32|1890.62|1899.08|1890.38|23
1626627890000|2021-07-18 17:04:50|1899.28|1890.58|1898.87|1890.17|1899.32|1890.62|1898.87|1890.17|16
1626627900000|2021-07-18 17:05:00|1898.85|1890.15|1898.87|1890.17|1898.92|1890.22|1898.81|1890.11|15
1626627910000|2021-07-18 17:05:10|1898.92|1890.22|1899.34|1890.64|1899.34|1890.64|1898.92|1890.22|21
1626627920000|2021-07-18 17:05:20|1899.32|1890.62|1899.47|1890.77|1899.48|1890.78|1899.32|1890.62|8
1626627930000|2021-07-18 17:05:30|1899.5|1890.8|1899.29|1890.59|1899.51|1890.81|1899.28|1890.58|18
1626627940000|2021-07-18 17:05:40|1899.31|1890.61|1899.27|1890.57|1899.42|1890.72|1899.22|1890.52|26
1626627950000|2021-07-18 17:05:50|1899.28|1890.58|1899.28|1890.58|1899.33|1890.63|1899.28|1890.58|10
1626627960000|2021-07-18 17:06:00|1899.3|1890.6|1899.27|1890.57|1899.3|1890.6|1899.27|1890.57|3
1626627970000|2021-07-18 17:06:10|1899.32|1890.62|1898.37|1889.67|1899.32|1890.62|1898.37|1889.67|18
1626627980000|2021-07-18 17:06:20|1898.42|1889.72|1898.75|1890.05|1898.75|1890.05|1898.41|1889.71|23
1626627990000|2021-07-18 17:06:30|1898.76|1890.06|1898.8|1890.1|1898.85|1890.15|1898.76|1890.06|12
1626628000000|2021-07-18 17:06:40|1898.81|1890.11|1899.17|1890.47|1899.22|1890.52|1898.81|1890.11|10
1626628010000|2021-07-18 17:06:50|1899.14|1890.44|1898.63|1889.93|1899.16|1890.46|1898.62|1889.92|13
1626628020000|2021-07-18 17:07:00|1898.67|1889.97|1898.6|1889.9|1898.7|1890|1898.5|1889.8|20
1626628030000|2021-07-18 17:07:10|1898.58|1889.88|1898.47|1889.77|1898.58|1889.88|1898.46|1889.76|19
1626628040000|2021-07-18 17:07:20|1898.46|1889.76|1898.6|1889.9|1898.6|1889.9|1898.38|1889.68|16
1626628050000|2021-07-18 17:07:30|1898.7|1890|1898.72|1890.02|1898.8|1890.1|1898.7|1890|13
1626628060000|2021-07-18 17:07:40|1898.65|1889.95|1898.73|1890.03|1898.76|1890.06|1898.65|1889.95|23
1626628070000|2021-07-18 17:07:50|1898.76|1890.06|1898.58|1889.88|1898.89|1890.19|1898.58|1889.88|19
1626628080000|2021-07-18 17:08:00|1898.59|1889.89|1898.63|1889.93|1898.71|1890.01|1898.44|1889.74|17
1626628090000|2021-07-18 17:08:10|1898.6|1889.9|1898.78|1890.08|1898.78|1890.08|1898.6|1889.9|14
1626628100000|2021-07-18 17:08:20|1898.8|1890.1|1898.65|1889.95|1898.97|1890.27|1898.64|1889.94|21
1626628110000|2021-07-18 17:08:30|1898.52|1889.82|1898.68|1889.98|1898.68|1889.98|1898.51|1889.81|8
1626628120000|2021-07-18 17:08:40|1898.66|1889.96|1898.68|1889.98|1898.68|1889.98|1898.52|1889.82|24
1626628130000|2021-07-18 17:08:50|1898.69|1889.99|1898.69|1889.99|1898.76|1890.06|1898.62|1889.92|19
1626628140000|2021-07-18 17:09:00|1898.68|1889.98|1898.34|1889.64|1898.69|1889.99|1898.34|1889.64|23
1626628150000|2021-07-18 17:09:10|1898.38|1889.68|1898.52|1889.82|1898.59|1889.89|1898.38|1889.68|22
1626628160000|2021-07-18 17:09:20|1898.54|1889.84|1898.53|1889.83|1898.81|1890.11|1898.52|1889.82|24
1626628170000|2021-07-18 17:09:30|1898.56|1889.86|1898.49|1889.79|1898.58|1889.88|1898.45|1889.75|12
1626628180000|2021-07-18 17:09:40|1898.48|1889.78|1898.56|1889.86|1898.56|1889.86|1898.48|1889.78|6
1626628190000|2021-07-18 17:09:50|1898.55|1889.85|1898.7|1890|1898.82|1890.12|1898.55|1889.85|19
1626628200000|2021-07-18 17:10:00|1898.65|1889.95|1898.27|1889.57|1898.65|1889.95|1898.26|1889.56|18
1626628210000|2021-07-18 17:10:10|1898.26|1889.56|1898.11|1889.41|1898.26|1889.56|1897.77|1889.07|32
1626628220000|2021-07-18 17:10:20|1898.13|1889.43|1897.45|1888.75|1898.26|1889.56|1897.45|1888.75|33
1626628230000|2021-07-18 17:10:30|1897.43|1888.73|1897.89|1889.19|1897.92|1889.22|1897.43|1888.73|29
1626628240000|2021-07-18 17:10:40|1897.88|1889.18|1897.78|1889.08|1897.89|1889.19|1897.77|1889.07|25
1626628250000|2021-07-18 17:10:50|1897.8|1889.1|1897.77|1889.07|1897.8|1889.1|1897.74|1889.04|14
1626628260000|2021-07-18 17:11:00|1897.76|1889.06|1898.59|1889.89|1898.59|1889.89|1897.76|1889.06|22
1626628270000|2021-07-18 17:11:10|1898.64|1889.94|1898.48|1889.78|1898.66|1889.96|1898.43|1889.73|16
1626628280000|2021-07-18 17:11:20|1898.5|1889.8|1899|1890.3|1899.01|1890.31|1898.5|1889.8|13
1626628290000|2021-07-18 17:11:30|1899.01|1890.31|1898.94|1890.24|1899.02|1890.32|1898.89|1890.19|16
1626628300000|2021-07-18 17:11:40|1898.95|1890.25|1899.08|1890.38|1899.09|1890.39|1898.94|1890.24|20
1626628310000|2021-07-18 17:11:50|1899.09|1890.39|1899.1|1890.4|1899.1|1890.4|1899.07|1890.37|6
1626628320000|2021-07-18 17:12:00|1899.09|1890.39|1898.19|1889.49|1899.09|1890.39|1898.07|1889.37|19
1626628330000|2021-07-18 17:12:10|1898.18|1889.48|1897.84|1889.14|1898.18|1889.48|1897.84|1889.14|24
1626628340000|2021-07-18 17:12:20|1897.92|1889.22|1898.01|1889.31|1898.16|1889.46|1897.88|1889.18|17
1626628350000|2021-07-18 17:12:30|1898|1889.3|1897.67|1888.97|1898|1889.3|1897.67|1888.97|15
1626628360000|2021-07-18 17:12:40|1897.62|1888.92|1897.94|1889.24|1897.94|1889.24|1897.62|1888.92|25
1626628370000|2021-07-18 17:12:50|1897.95|1889.25|1897.59|1888.89|1898.09|1889.39|1897.58|1888.88|21
1626628380000|2021-07-18 17:13:00|1897.61|1888.91|1897.63|1888.93|1897.67|1888.97|1897.59|1888.89|14
1626628390000|2021-07-18 17:13:10|1897.64|1888.94|1897.2|1888.5|1897.76|1889.06|1897.17|1888.47|23
1626628400000|2021-07-18 17:13:20|1897.16|1888.46|1897.75|1889.05|1897.82|1889.12|1897.16|1888.46|30
1626628410000|2021-07-18 17:13:30|1897.77|1889.07|1897.6|1888.9|1897.77|1889.07|1897.6|1888.9|16
1626628420000|2021-07-18 17:13:40|1897.61|1888.91|1897.63|1888.93|1897.66|1888.96|1897.61|1888.91|5
1626628430000|2021-07-18 17:13:50|1897.67|1888.97|1897.59|1888.89|1897.67|1888.97|1897.59|1888.89|6
1626628440000|2021-07-18 17:14:00|1897.58|1888.88|1897.7|1889|1897.78|1889.08|1897.58|1888.88|13
1626628450000|2021-07-18 17:14:10|1897.68|1888.98|1897.6|1888.9|1897.69|1888.99|1897.59|1888.89|16
1626628460000|2021-07-18 17:14:20|1897.59|1888.89|1897.65|1888.95|1897.65|1888.95|1897.55|1888.85|7
1626628470000|2021-07-18 17:14:30|1897.66|1888.96|1897.95|1889.25|1897.95|1889.25|1897.66|1888.96|16
1626628480000|2021-07-18 17:14:40|1897.96|1889.26|1897.94|1889.24|1897.96|1889.26|1897.94|1889.24|2
1626628490000|2021-07-18 17:14:50|1897.96|1889.26|1897.96|1889.26|1897.96|1889.26|1897.95|1889.25|3
1626628500000|2021-07-18 17:15:00|1897.97|1889.27|1898|1889.3|1898|1889.3|1897.96|1889.26|3
1626628510000|2021-07-18 17:15:10|1898.01|1889.31|1899.26|1890.56|1899.26|1890.56|1898.01|1889.31|14
1626628520000|2021-07-18 17:15:20|1899.24|1890.54|1898.45|1889.75|1899.25|1890.55|1898.32|1889.62|23
1626628530000|2021-07-18 17:15:30|1898.44|1889.74|1897.76|1889.06|1898.44|1889.74|1897.64|1888.94|22
1626628540000|2021-07-18 17:15:40|1897.73|1889.03|1897.86|1889.16|1897.94|1889.24|1897.71|1889.01|27
1626628550000|2021-07-18 17:15:50|1897.87|1889.17|1897.56|1888.86|1897.91|1889.21|1897.53|1888.83|20
1626628560000|2021-07-18 17:16:00|1897.58|1888.88|1897.59|1888.89|1897.93|1889.23|1897.58|1888.88|26
1626628570000|2021-07-18 17:16:10|1897.68|1888.98|1897.71|1889.01|1897.81|1889.11|1897.68|1888.98|16
1626628580000|2021-07-18 17:16:20|1897.68|1888.98|1897.63|1888.93|1897.71|1889.01|1897.56|1888.86|21
1626628590000|2021-07-18 17:16:30|1897.67|1888.97|1897.66|1888.96|1897.76|1889.06|1897.63|1888.93|18
1626628600000|2021-07-18 17:16:40|1897.64|1888.94|1897.68|1888.98|1897.69|1888.99|1897.63|1888.93|17
1626628610000|2021-07-18 17:16:50|1897.65|1888.95|1897.35|1888.65|1897.65|1888.95|1897.3|1888.6|15
1626628620000|2021-07-18 17:17:00|1897.34|1888.64|1897.36|1888.66|1897.38|1888.68|1897.34|1888.64|4
1626628630000|2021-07-18 17:17:10|1897.34|1888.64|1897.14|1888.44|1897.34|1888.64|1897.08|1888.38|22
1626628640000|2021-07-18 17:17:20|1897.01|1888.31|1897.32|1888.62|1897.35|1888.65|1897.01|1888.31|19
1626628650000|2021-07-18 17:17:30|1897.27|1888.57|1897.08|1888.38|1897.29|1888.59|1897.08|1888.38|15
1626628660000|2021-07-18 17:17:40|1897.03|1888.33|1896.87|1888.17|1897.03|1888.33|1896.87|1888.17|11
1626628670000|2021-07-18 17:17:50|1896.88|1888.18|1897.04|1888.34|1897.04|1888.34|1896.88|1888.18|8
1626628680000|2021-07-18 17:18:00|1897.03|1888.33|1896.88|1888.18|1897.03|1888.33|1896.88|1888.18|7
1626628690000|2021-07-18 17:18:10|1896.87|1888.17|1896.47|1887.77|1896.88|1888.18|1896.47|1887.77|12
1626628700000|2021-07-18 17:18:20|1896.49|1887.79|1896.86|1888.16|1896.86|1888.16|1896.46|1887.76|19
1626628710000|2021-07-18 17:18:30|1896.87|1888.17|1896.91|1888.21|1897.14|1888.44|1896.84|1888.14|28
1626628720000|2021-07-18 17:18:40|1896.92|1888.22|1896.44|1887.74|1896.92|1888.22|1896.39|1887.69|26
1626628730000|2021-07-18 17:18:50|1896.41|1887.71|1896.75|1888.05|1896.76|1888.06|1896.28|1887.58|17
1626628740000|2021-07-18 17:19:00|1896.74|1888.04|1896.51|1887.81|1896.79|1888.09|1896.51|1887.81|16
1626628750000|2021-07-18 17:19:10|1896.52|1887.82|1896.41|1887.71|1896.56|1887.86|1896.4|1887.7|22
1626628760000|2021-07-18 17:19:20|1896.39|1887.69|1896.59|1887.89|1896.59|1887.89|1896.39|1887.69|19
1626628770000|2021-07-18 17:19:30|1896.58|1887.88|1896.56|1887.86|1896.59|1887.89|1896.56|1887.86|14
1626628780000|2021-07-18 17:19:40|1896.57|1887.87|1896.56|1887.86|1896.59|1887.89|1896.48|1887.78|20
1626628790000|2021-07-18 17:19:50|1896.55|1887.85|1896.2|1887.5|1896.55|1887.85|1896.19|1887.49|16
1626628800000|2021-07-18 17:20:00|1896.19|1887.49|1896.26|1887.56|1896.26|1887.56|1896.19|1887.49|6
1626628810000|2021-07-18 17:20:10|1896.24|1887.54|1896.6|1887.9|1896.62|1887.92|1896.24|1887.54|11
1626628820000|2021-07-18 17:20:20|1896.61|1887.91|1896.56|1887.86|1896.61|1887.91|1896.26|1887.56|23
1626628830000|2021-07-18 17:20:30|1896.57|1887.87|1896.62|1887.92|1896.62|1887.92|1896.53|1887.83|7
1626628840000|2021-07-18 17:20:40|1896.59|1887.89|1896.66|1887.96|1896.66|1887.96|1896.59|1887.89|7
1626628850000|2021-07-18 17:20:50|1896.69|1887.99|1897.26|1888.56|1897.26|1888.56|1896.66|1887.96|15
1626628860000|2021-07-18 17:21:00|1897.29|1888.59|1897.42|1888.72|1897.43|1888.73|1897.29|1888.59|8
1626628870000|2021-07-18 17:21:10|1897.4|1888.7|1897.8|1889.1|1897.82|1889.12|1897.4|1888.7|13
1626628880000|2021-07-18 17:21:20|1897.81|1889.11|1897.85|1889.15|1898.18|1889.48|1897.81|1889.11|12
1626628890000|2021-07-18 17:21:30|1897.93|1889.23|1897.49|1888.79|1898.05|1889.35|1897.43|1888.73|21
1626628900000|2021-07-18 17:21:40|1897.5|1888.8|1897.95|1889.25|1898.01|1889.31|1897.5|1888.8|21
1626628910000|2021-07-18 17:21:50|1898.04|1889.34|1898.27|1889.57|1898.27|1889.57|1898.04|1889.34|19
1626628920000|2021-07-18 17:22:00|1898.26|1889.56|1898.45|1889.75|1898.46|1889.76|1898.22|1889.52|16
1626628930000|2021-07-18 17:22:10|1898.46|1889.76|1898.46|1889.76|1898.46|1889.76|1898.41|1889.71|10
1626628940000|2021-07-18 17:22:20|1898.48|1889.78|1898.55|1889.85|1898.56|1889.86|1898.45|1889.75|8
1626628950000|2021-07-18 17:22:30|1898.56|1889.86|1898.55|1889.85|1898.58|1889.88|1898.55|1889.85|11
1626628960000|2021-07-18 17:22:40|1898.53|1889.83|1897.96|1889.26|1898.53|1889.83|1897.49|1888.79|25
1626628970000|2021-07-18 17:22:50|1898|1889.3|1898.41|1889.71|1898.41|1889.71|1898|1889.3|11
1626628980000|2021-07-18 17:23:00|1898.42|1889.72|1898.43|1889.73|1898.43|1889.73|1898.41|1889.71|5
1626628990000|2021-07-18 17:23:10|1898.42|1889.72|1898.8|1890.1|1898.8|1890.1|1898.42|1889.72|16
1626629000000|2021-07-18 17:23:20|1898.79|1890.09|1899.62|1890.92|1899.73|1891.03|1898.79|1890.09|27
1626629010000|2021-07-18 17:23:30|1899.61|1890.91|1899.8|1891.1|1899.91|1891.21|1899.57|1890.87|21
1626629020000|2021-07-18 17:23:40|1899.81|1891.11|1900.02|1891.32|1900.02|1891.32|1899.8|1891.1|21
1626629030000|2021-07-18 17:23:50|1900.07|1891.37|1900.66|1891.96|1900.66|1891.96|1900.07|1891.37|14
1626629040000|2021-07-18 17:24:00|1900.67|1891.97|1899.95|1891.25|1900.72|1892.02|1899.86|1891.16|27
1626629050000|2021-07-18 17:24:10|1899.97|1891.27|1900.51|1891.81|1900.55|1891.85|1899.97|1891.27|23
1626629060000|2021-07-18 17:24:20|1900.48|1891.78|1900.41|1891.71|1900.48|1891.78|1900.3|1891.6|18
1626629070000|2021-07-18 17:24:30|1900.42|1891.72|1900.48|1891.78|1900.48|1891.78|1900.26|1891.56|26
1626629080000|2021-07-18 17:24:40|1900.5|1891.8|1900.84|1892.14|1900.84|1892.14|1900.5|1891.8|21
1626629090000|2021-07-18 17:24:50|1900.85|1892.15|1901.11|1892.41|1901.32|1892.62|1900.85|1892.15|29
1626629100000|2021-07-18 17:25:00|1901.14|1892.44|1901.39|1892.69|1901.42|1892.72|1901.14|1892.44|25
1626629110000|2021-07-18 17:25:10|1901.41|1892.71|1901.32|1892.62|1901.41|1892.71|1901.28|1892.58|18
1626629120000|2021-07-18 17:25:20|1901.33|1892.63|1901.41|1892.71|1901.41|1892.71|1901.33|1892.63|18
1626629130000|2021-07-18 17:25:30|1901.4|1892.7|1901.5|1892.8|1901.5|1892.8|1901.35|1892.65|26
1626629140000|2021-07-18 17:25:40|1901.52|1892.82|1901.51|1892.81|1901.54|1892.84|1901.43|1892.73|17
1626629150000|2021-07-18 17:25:50|1901.54|1892.84|1901.52|1892.82|1901.54|1892.84|1901.48|1892.78|9
1626629160000|2021-07-18 17:26:00|1901.51|1892.81|1903.05|1894.35|1903.25|1894.55|1901.49|1892.79|33
1626629170000|2021-07-18 17:26:10|1902.85|1894.15|1903.12|1894.42|1903.2|1894.5|1902.7|1894|30
1626629180000|2021-07-18 17:26:20|1903.13|1894.43|1903.89|1895.19|1903.89|1895.19|1903.12|1894.42|22
1626629190000|2021-07-18 17:26:30|1903.92|1895.22|1903.36|1894.66|1903.95|1895.25|1902.91|1894.21|25
1626629200000|2021-07-18 17:26:40|1903.35|1894.65|1903.38|1894.68|1903.47|1894.77|1903.35|1894.65|21
1626629210000|2021-07-18 17:26:50|1903.37|1894.67|1903.45|1894.75|1903.45|1894.75|1903.33|1894.63|15
1626629220000|2021-07-18 17:27:00|1903.71|1895.01|1902.76|1894.06|1903.71|1895.01|1902.7|1894|19
1626629230000|2021-07-18 17:27:10|1902.75|1894.05|1902.84|1894.14|1902.86|1894.16|1902.64|1893.94|17
1626629240000|2021-07-18 17:27:20|1902.87|1894.17|1903.67|1894.97|1903.67|1894.97|1902.84|1894.14|31
1626629250000|2021-07-18 17:27:30|1903.74|1895.04|1904.31|1895.61|1904.31|1895.61|1903.69|1894.99|26
1626629260000|2021-07-18 17:27:40|1904.34|1895.64|1904|1895.3|1904.34|1895.64|1903.86|1895.16|12
1626629270000|2021-07-18 17:27:50|1904.03|1895.33|1904.15|1895.45|1904.24|1895.54|1903.85|1895.15|29
1626629280000|2021-07-18 17:28:00|1904.11|1895.41|1904.04|1895.34|1904.15|1895.45|1903.96|1895.26|36
1626629290000|2021-07-18 17:28:10|1904.05|1895.35|1904.23|1895.53|1904.26|1895.56|1903.95|1895.25|25
1626629300000|2021-07-18 17:28:20|1904.25|1895.55|1903.96|1895.26|1904.29|1895.59|1903.96|1895.26|24
1626629310000|2021-07-18 17:28:30|1903.95|1895.25|1904.35|1895.65|1904.35|1895.65|1903.95|1895.25|21
1626629320000|2021-07-18 17:28:40|1904.47|1895.77|1904.71|1896.01|1904.74|1896.04|1904.33|1895.63|20
1626629330000|2021-07-18 17:28:50|1904.69|1895.99|1904.93|1896.23|1904.93|1896.23|1904.64|1895.94|25
1626629340000|2021-07-18 17:29:00|1904.9|1896.2|1904.9|1896.2|1905.33|1896.63|1904.84|1896.14|32
1626629350000|2021-07-18 17:29:10|1905.05|1896.35|1905.54|1896.84|1905.56|1896.86|1905.01|1896.31|26
1626629360000|2021-07-18 17:29:20|1905.53|1896.83|1905.17|1896.47|1905.54|1896.84|1905.13|1896.43|20
1626629370000|2021-07-18 17:29:30|1905.16|1896.46|1904.9|1896.2|1905.16|1896.46|1904.71|1896.01|16
1626629380000|2021-07-18 17:29:40|1904.88|1896.18|1904.99|1896.29|1905.13|1896.43|1904.88|1896.18|17
1626629390000|2021-07-18 17:29:50|1905|1896.3|1905.28|1896.58|1905.34|1896.64|1905|1896.3|25
1626629400000|2021-07-18 17:30:00|1905.26|1896.56|1905.12|1896.42|1905.28|1896.58|1905.07|1896.37|23
1626629410000|2021-07-18 17:30:10|1905.13|1896.43|1905.17|1896.47|1905.36|1896.66|1905.1|1896.4|28
1626629420000|2021-07-18 17:30:20|1905.13|1896.43|1904.6|1895.9|1905.17|1896.47|1904.58|1895.88|30
1626629430000|2021-07-18 17:30:30|1904.59|1895.89|1903.98|1895.28|1904.59|1895.89|1903.97|1895.27|29
1626629440000|2021-07-18 17:30:40|1904.03|1895.33|1904.1|1895.4|1904.36|1895.66|1903.94|1895.24|20
1626629450000|2021-07-18 17:30:50|1904.08|1895.38|1903.73|1895.03|1904.11|1895.41|1903.65|1894.95|27
1626629460000|2021-07-18 17:31:00|1903.67|1894.97|1903.51|1894.81|1903.74|1895.04|1903.51|1894.81|17
1626629470000|2021-07-18 17:31:10|1903.45|1894.75|1903.24|1894.54|1903.6|1894.9|1903.12|1894.42|30
1626629480000|2021-07-18 17:31:20|1903.2|1894.5|1903.14|1894.44|1903.2|1894.5|1902.87|1894.17|24
1626629490000|2021-07-18 17:31:30|1903.11|1894.41|1902.55|1893.85|1903.11|1894.41|1902.55|1893.85|23
1626629500000|2021-07-18 17:31:40|1902.56|1893.86|1902.93|1894.23|1902.96|1894.26|1902.54|1893.84|18
1626629510000|2021-07-18 17:31:50|1903.01|1894.31|1902.81|1894.11|1903.02|1894.32|1902.68|1893.98|22
1626629520000|2021-07-18 17:32:00|1902.82|1894.12|1902.42|1893.72|1902.82|1894.12|1902.42|1893.72|15
1626629530000|2021-07-18 17:32:10|1902.49|1893.79|1902.11|1893.41|1902.49|1893.79|1902.11|1893.41|21
1626629540000|2021-07-18 17:32:20|1902.09|1893.39|1901.63|1892.93|1902.13|1893.43|1901.63|1892.93|28
1626629550000|2021-07-18 17:32:30|1901.65|1892.95|1901.5|1892.8|1901.76|1893.06|1901.38|1892.68|24
1626629560000|2021-07-18 17:32:40|1901.51|1892.81|1902.04|1893.34|1902.08|1893.38|1901.51|1892.81|25
1626629570000|2021-07-18 17:32:50|1901.98|1893.28|1902|1893.3|1902.04|1893.34|1901.95|1893.25|20
1626629580000|2021-07-18 17:33:00|1902.01|1893.31|1902.16|1893.46|1902.19|1893.49|1901.99|1893.29|28
1626629590000|2021-07-18 17:33:10|1902.18|1893.48|1902.36|1893.66|1902.37|1893.67|1902.12|1893.42|26
1626629600000|2021-07-18 17:33:20|1902.38|1893.68|1902.14|1893.44|1902.39|1893.69|1902.04|1893.34|17
1626629610000|2021-07-18 17:33:30|1902.11|1893.41|1902.13|1893.43|1902.14|1893.44|1902.1|1893.4|6
1626629620000|2021-07-18 17:33:40|1902.09|1893.39|1902.09|1893.39|1902.11|1893.41|1902.08|1893.38|4
1626629630000|2021-07-18 17:33:50|1902.05|1893.35|1901.45|1892.75|1902.05|1893.35|1901.44|1892.74|19
1626629640000|2021-07-18 17:34:00|1901.41|1892.71|1900.91|1892.21|1901.42|1892.72|1900.76|1892.06|29
1626629650000|2021-07-18 17:34:10|1900.96|1892.26|1901.5|1892.8|1901.5|1892.8|1900.9|1892.2|26
1626629660000|2021-07-18 17:34:20|1901.51|1892.81|1901.52|1892.82|1901.69|1892.99|1901.49|1892.79|15
1626629670000|2021-07-18 17:34:30|1901.53|1892.83|1901.51|1892.81|1901.58|1892.88|1901.45|1892.75|17
1626629680000|2021-07-18 17:34:40|1901.52|1892.82|1901.93|1893.23|1901.97|1893.27|1901.52|1892.82|18
1626629690000|2021-07-18 17:34:50|1901.92|1893.22|1901.92|1893.22|1901.92|1893.22|1901.82|1893.12|12
1626629700000|2021-07-18 17:35:00|1901.91|1893.21|1901.81|1893.11|1901.91|1893.21|1901.81|1893.11|12
1626629710000|2021-07-18 17:35:10|1901.84|1893.14|1901.33|1892.63|1901.84|1893.14|1901.27|1892.57|22
1626629720000|2021-07-18 17:35:20|1901.3|1892.6|1901.31|1892.61|1901.34|1892.64|1901.25|1892.55|18
1626629730000|2021-07-18 17:35:30|1901.3|1892.6|1900.85|1892.15|1901.3|1892.6|1900.82|1892.12|21
1626629740000|2021-07-18 17:35:40|1900.86|1892.16|1901.01|1892.31|1901.17|1892.47|1900.83|1892.13|12
1626629750000|2021-07-18 17:35:50|1901|1892.3|1900.8|1892.1|1901|1892.3|1900.8|1892.1|20
1626629760000|2021-07-18 17:36:00|1900.78|1892.08|1900.98|1892.28|1901.1|1892.4|1900.74|1892.04|23
1626629770000|2021-07-18 17:36:10|1900.93|1892.23|1901|1892.3|1901.2|1892.5|1900.9|1892.2|18
1626629780000|2021-07-18 17:36:20|1900.99|1892.29|1901.33|1892.63|1901.35|1892.65|1900.98|1892.28|19
1626629790000|2021-07-18 17:36:30|1901.28|1892.58|1900.91|1892.21|1901.28|1892.58|1900.91|1892.21|23
1626629800000|2021-07-18 17:36:40|1900.93|1892.23|1901.31|1892.61|1901.33|1892.63|1900.93|1892.23|17
1626629810000|2021-07-18 17:36:50|1901.33|1892.63|1901.49|1892.79|1901.49|1892.79|1901.29|1892.59|7
1626629820000|2021-07-18 17:37:00|1901.48|1892.78|1901.23|1892.53|1901.5|1892.8|1901.19|1892.49|20
1626629830000|2021-07-18 17:37:10|1901.21|1892.51|1901.07|1892.37|1901.22|1892.52|1901.07|1892.37|17
1626629840000|2021-07-18 17:37:20|1901.04|1892.34|1901.06|1892.36|1901.07|1892.37|1900.95|1892.25|28
1626629850000|2021-07-18 17:37:30|1901.05|1892.35|1901.24|1892.54|1901.24|1892.54|1900.98|1892.28|21
1626629860000|2021-07-18 17:37:40|1901.25|1892.55|1901.31|1892.61|1901.41|1892.71|1901.25|1892.55|21
1626629870000|2021-07-18 17:37:50|1901.32|1892.62|1901.12|1892.42|1901.33|1892.63|1901.12|1892.42|24
1626629880000|2021-07-18 17:38:00|1901.13|1892.43|1901.23|1892.53|1901.31|1892.61|1901.13|1892.43|20
1626629890000|2021-07-18 17:38:10|1901.18|1892.48|1901.75|1893.05|1901.75|1893.05|1901.16|1892.46|20
1626629900000|2021-07-18 17:38:20|1901.74|1893.04|1901.66|1892.96|1901.78|1893.08|1901.66|1892.96|13
1626629910000|2021-07-18 17:38:30|1901.67|1892.97|1902.14|1893.44|1902.14|1893.44|1901.67|1892.97|19
1626629920000|2021-07-18 17:38:40|1902.18|1893.48|1901.57|1892.87|1902.2|1893.5|1901.41|1892.71|21
1626629930000|2021-07-18 17:38:50|1901.55|1892.85|1901.57|1892.87|1901.69|1892.99|1901.49|1892.79|32
1626629940000|2021-07-18 17:39:00|1901.58|1892.88|1901.69|1892.99|1901.69|1892.99|1901.43|1892.73|32
1626629950000|2021-07-18 17:39:10|1901.68|1892.98|1901.57|1892.87|1901.87|1893.17|1901.57|1892.87|29
1626629960000|2021-07-18 17:39:20|1901.55|1892.85|1901.36|1892.66|1901.55|1892.85|1901.36|1892.66|13
1626629970000|2021-07-18 17:39:30|1901.38|1892.68|1901.41|1892.71|1901.43|1892.73|1901.37|1892.67|16
1626629980000|2021-07-18 17:39:40|1901.43|1892.73|1902.22|1893.52|1902.22|1893.52|1901.41|1892.71|26
1626629990000|2021-07-18 17:39:50|1902.32|1893.62|1902.5|1893.8|1902.61|1893.91|1902.32|1893.62|30
1626630000000|2021-07-18 17:40:00|1902.51|1893.81|1903.33|1894.63|1903.39|1894.69|1902.51|1893.81|32
1626630010000|2021-07-18 17:40:10|1903.34|1894.64|1902.86|1894.16|1903.41|1894.71|1902.78|1894.08|34
1626630020000|2021-07-18 17:40:20|1902.83|1894.13|1902.87|1894.17|1902.9|1894.2|1902.53|1893.83|29
1626630030000|2021-07-18 17:40:30|1902.89|1894.19|1902.75|1894.05|1903.66|1894.96|1902.69|1893.99|29
1626630040000|2021-07-18 17:40:40|1902.84|1894.14|1903.24|1894.54|1903.3|1894.6|1902.83|1894.13|28
1626630050000|2021-07-18 17:40:50|1903.26|1894.56|1903.09|1894.39|1903.26|1894.56|1903.02|1894.32|30
1626630060000|2021-07-18 17:41:00|1903.1|1894.4|1902.81|1894.11|1903.11|1894.41|1902.74|1894.04|27
1626630070000|2021-07-18 17:41:10|1902.74|1894.04|1902.72|1894.02|1902.85|1894.15|1902.68|1893.98|24
1626630080000|2021-07-18 17:41:20|1902.71|1894.01|1902.93|1894.23|1902.99|1894.29|1902.65|1893.95|21
1626630090000|2021-07-18 17:41:30|1902.92|1894.22|1903.66|1894.96|1904.02|1895.32|1902.79|1894.09|30
1626630100000|2021-07-18 17:41:40|1903.67|1894.97|1903.99|1895.29|1903.99|1895.29|1903.48|1894.78|34
1626630110000|2021-07-18 17:41:50|1904.1|1895.4|1904.61|1895.91|1904.61|1895.91|1904.1|1895.4|25
1626630120000|2021-07-18 17:42:00|1904.6|1895.9|1904.45|1895.75|1904.89|1896.19|1904.45|1895.75|29
1626630130000|2021-07-18 17:42:10|1904.51|1895.81|1904.56|1895.86|1904.67|1895.97|1904.45|1895.75|32
1626630140000|2021-07-18 17:42:20|1904.49|1895.79|1904.36|1895.66|1904.49|1895.79|1904.18|1895.48|32
1626630150000|2021-07-18 17:42:30|1904.33|1895.63|1904.69|1895.99|1904.81|1896.11|1904.33|1895.63|32
1626630160000|2021-07-18 17:42:40|1904.72|1896.02|1904.9|1896.2|1904.92|1896.22|1904.72|1896.02|23
1626630170000|2021-07-18 17:42:50|1904.93|1896.23|1905.16|1896.46|1905.16|1896.46|1904.89|1896.19|31
1626630180000|2021-07-18 17:43:00|1905.18|1896.48|1904.48|1895.78|1905.18|1896.48|1904.43|1895.73|29
1626630190000|2021-07-18 17:43:10|1904.51|1895.81|1904.29|1895.59|1904.71|1896.01|1904.29|1895.59|28
1626630200000|2021-07-18 17:43:20|1904.28|1895.58|1904.38|1895.68|1904.49|1895.79|1904.27|1895.57|21
1626630210000|2021-07-18 17:43:30|1904.39|1895.69|1904.25|1895.55|1904.41|1895.71|1904.2|1895.5|20
1626630220000|2021-07-18 17:43:40|1904.26|1895.56|1904.48|1895.78|1904.48|1895.78|1904.23|1895.53|19
1626630230000|2021-07-18 17:43:50|1904.47|1895.77|1905.63|1896.93|1905.63|1896.93|1904.43|1895.73|21
1626630240000|2021-07-18 17:44:00|1905.62|1896.92|1905.33|1896.63|1905.62|1896.92|1905.23|1896.53|19
1626630250000|2021-07-18 17:44:10|1905.27|1896.57|1905.16|1896.46|1905.27|1896.57|1905.15|1896.45|13
1626630260000|2021-07-18 17:44:20|1905.14|1896.44|1905.17|1896.47|1905.19|1896.49|1905.13|1896.43|9
1626630270000|2021-07-18 17:44:30|1905.15|1896.45|1905.07|1896.37|1905.21|1896.51|1904.97|1896.27|25
1626630280000|2021-07-18 17:44:40|1905.08|1896.38|1905.83|1897.13|1905.95|1897.25|1905.08|1896.38|31
1626630290000|2021-07-18 17:44:50|1905.76|1897.06|1905.4|1896.7|1905.77|1897.07|1905.4|1896.7|29
1626630300000|2021-07-18 17:45:00|1905.41|1896.71|1905.43|1896.73|1905.57|1896.87|1905.41|1896.71|25
1626630310000|2021-07-18 17:45:10|1905.46|1896.76|1904.49|1895.79|1905.46|1896.76|1904.49|1895.79|28
1626630320000|2021-07-18 17:45:20|1904.44|1895.74|1904.58|1895.88|1904.6|1895.9|1904.44|1895.74|7
1626630330000|2021-07-18 17:45:30|1904.53|1895.83|1904.53|1895.83|1904.53|1895.83|1904.53|1895.83|1
1626630340000|2021-07-18 17:45:40|1904.54|1895.84|1904.17|1895.47|1904.78|1896.08|1904.17|1895.47|27
1626630350000|2021-07-18 17:45:50|1904.13|1895.43|1908.89|1900.19|1908.89|1900.19|1904.13|1895.43|35
1626630360000|2021-07-18 17:46:00|1908.73|1900.03|1910.06|1901.36|1910.55|1901.85|1908.62|1899.92|37
1626630370000|2021-07-18 17:46:10|1909.93|1901.23|1914.56|1905.86|1914.76|1906.06|1909.59|1900.89|37
1626630380000|2021-07-18 17:46:20|1914.24|1905.54|1912.63|1903.93|1915.01|1906.31|1912.3|1903.6|39
1626630390000|2021-07-18 17:46:30|1912.86|1904.16|1914.2|1905.5|1914.2|1905.5|1912.59|1903.89|39
1626630400000|2021-07-18 17:46:40|1914.16|1905.46|1913.06|1904.36|1914.16|1905.46|1912.75|1904.05|35
1626630410000|2021-07-18 17:46:50|1913.07|1904.37|1912.31|1903.61|1913.38|1904.68|1912.31|1903.61|33
1626630420000|2021-07-18 17:47:00|1912.13|1903.43|1913.59|1904.89|1913.65|1904.95|1912.13|1903.43|32
1626630430000|2021-07-18 17:47:10|1913.72|1905.02|1913.49|1904.79|1914.41|1905.71|1913.49|1904.79|33
1626630440000|2021-07-18 17:47:20|1913.51|1904.81|1913.75|1905.05|1914.12|1905.42|1912.89|1904.19|36
1626630450000|2021-07-18 17:47:30|1913.7|1905|1913.65|1904.95|1913.78|1905.08|1913.33|1904.63|36
1626630460000|2021-07-18 17:47:40|1913.66|1904.96|1913.74|1905.04|1914.12|1905.42|1912.91|1904.21|38
1626630470000|2021-07-18 17:47:50|1913.75|1905.05|1912.92|1904.22|1913.75|1905.05|1912.76|1904.06|32
1626630480000|2021-07-18 17:48:00|1912.99|1904.29|1911.23|1902.53|1912.99|1904.29|1911.2|1902.5|36
1626630490000|2021-07-18 17:48:10|1911.51|1902.81|1910.9|1902.2|1911.51|1902.81|1910.46|1901.76|31
1626630500000|2021-07-18 17:48:20|1910.88|1902.18|1910.25|1901.55|1910.88|1902.18|1910.08|1901.38|31
1626630510000|2021-07-18 17:48:30|1910.1|1901.4|1910.6|1901.9|1910.65|1901.95|1909.59|1900.89|31
1626630520000|2021-07-18 17:48:40|1910.64|1901.94|1911.24|1902.54|1911.24|1902.54|1910.64|1901.94|32
1626630530000|2021-07-18 17:48:50|1911.25|1902.55|1912.12|1903.42|1912.12|1903.42|1911.15|1902.45|37
1626630540000|2021-07-18 17:49:00|1912.14|1903.44|1913.07|1904.37|1913.07|1904.37|1912.01|1903.31|28
1626630550000|2021-07-18 17:49:10|1913.12|1904.42|1913.5|1904.8|1913.86|1905.16|1912.7|1904|37
1626630560000|2021-07-18 17:49:20|1913.51|1904.81|1913.2|1904.5|1913.86|1905.16|1912.77|1904.07|37
1626630570000|2021-07-18 17:49:30|1913.12|1904.42|1913.01|1904.31|1913.92|1905.22|1912.97|1904.27|37
1626630580000|2021-07-18 17:49:40|1913.04|1904.34|1913.03|1904.33|1913.35|1904.65|1913.01|1904.31|30
1626630590000|2021-07-18 17:49:50|1913.01|1904.31|1912.4|1903.7|1913.05|1904.35|1912.24|1903.54|36
1626630600000|2021-07-18 17:50:00|1912.41|1903.71|1912.13|1903.43|1912.51|1903.81|1912.13|1903.43|24
1626630610000|2021-07-18 17:50:10|1912.12|1903.42|1911.53|1902.83|1912.13|1903.43|1911.4|1902.7|35
1626630620000|2021-07-18 17:50:20|1911.56|1902.86|1911.02|1902.32|1911.56|1902.86|1910.93|1902.23|33
1626630630000|2021-07-18 17:50:30|1911.06|1902.36|1910.29|1901.59|1911.12|1902.42|1910.29|1901.59|32
1626630640000|2021-07-18 17:50:40|1910.23|1901.53|1909.19|1900.49|1910.44|1901.74|1909.13|1900.43|34
1626630650000|2021-07-18 17:50:50|1909.26|1900.56|1909.9|1901.2|1909.93|1901.23|1909.06|1900.36|33
1626630660000|2021-07-18 17:51:00|1909.93|1901.23|1910.02|1901.32|1910.08|1901.38|1909.93|1901.23|21
1626630670000|2021-07-18 17:51:10|1910.01|1901.31|1910.02|1901.32|1910.07|1901.37|1910.01|1901.31|5
1626630680000|2021-07-18 17:51:20|1910.01|1901.31|1909.45|1900.75|1910.04|1901.34|1909.33|1900.63|18
1626630690000|2021-07-18 17:51:30|1909.47|1900.77|1909.33|1900.63|1909.47|1900.77|1909.14|1900.44|23
1626630700000|2021-07-18 17:51:40|1909.07|1900.37|1909.43|1900.73|1909.44|1900.74|1909.02|1900.32|30
1626630710000|2021-07-18 17:51:50|1909.56|1900.86|1909.15|1900.45|1909.64|1900.94|1909.11|1900.41|28
1626630720000|2021-07-18 17:52:00|1909.06|1900.36|1909.61|1900.91|1909.63|1900.93|1908.83|1900.13|30
1626630730000|2021-07-18 17:52:10|1909.65|1900.95|1909.17|1900.47|1909.66|1900.96|1909.07|1900.37|23
1626630740000|2021-07-18 17:52:20|1909.14|1900.44|1909.86|1901.16|1909.91|1901.21|1909.14|1900.44|28
1626630750000|2021-07-18 17:52:30|1909.87|1901.17|1909.64|1900.94|1909.98|1901.28|1909.61|1900.91|25
1626630760000|2021-07-18 17:52:40|1909.61|1900.91|1909.69|1900.99|1909.71|1901.01|1909.59|1900.89|25
1626630770000|2021-07-18 17:52:50|1909.65|1900.95|1909.55|1900.85|1909.71|1901.01|1909.55|1900.85|26
1626630780000|2021-07-18 17:53:00|1909.56|1900.86|1908.92|1900.22|1909.58|1900.88|1908.92|1900.22|19
1626630790000|2021-07-18 17:53:10|1908.99|1900.29|1909.16|1900.46|1909.22|1900.52|1908.92|1900.22|30
1626630800000|2021-07-18 17:53:20|1909.22|1900.52|1908.98|1900.28|1909.22|1900.52|1908.94|1900.24|19
1626630810000|2021-07-18 17:53:30|1909.01|1900.31|1908.96|1900.26|1909.12|1900.42|1908.94|1900.24|19
1626630820000|2021-07-18 17:53:40|1908.98|1900.28|1909.18|1900.48|1909.22|1900.52|1908.98|1900.28|22
1626630830000|2021-07-18 17:53:50|1909.17|1900.47|1909.54|1900.84|1909.71|1901.01|1909.17|1900.47|24
1626630840000|2021-07-18 17:54:00|1909.61|1900.91|1909.17|1900.47|1909.61|1900.91|1909.17|1900.47|26
1626630850000|2021-07-18 17:54:10|1909.16|1900.46|1909.41|1900.71|1909.52|1900.82|1909.14|1900.44|26
1626630860000|2021-07-18 17:54:20|1909.42|1900.72|1909.67|1900.97|1909.67|1900.97|1909.39|1900.69|23
1626630870000|2021-07-18 17:54:30|1909.72|1901.02|1910.65|1901.95|1910.65|1901.95|1909.72|1901.02|21
1626630880000|2021-07-18 17:54:40|1910.71|1902.01|1911.23|1902.53|1911.23|1902.53|1910.64|1901.94|28
1626630890000|2021-07-18 17:54:50|1911.36|1902.66|1912.16|1903.46|1913.01|1904.31|1911.36|1902.66|34
1626630900000|2021-07-18 17:55:00|1912.22|1903.52|1911.39|1902.69|1912.35|1903.65|1911.39|1902.69|32
1626630910000|2021-07-18 17:55:10|1911.3|1902.6|1911.05|1902.35|1911.3|1902.6|1911.05|1902.35|22
1626630920000|2021-07-18 17:55:20|1911.04|1902.34|1910.8|1902.1|1911.18|1902.48|1910.73|1902.03|24
1626630930000|2021-07-18 17:55:30|1910.76|1902.06|1910.46|1901.76|1910.82|1902.12|1910.24|1901.54|26
1626630940000|2021-07-18 17:55:40|1910.49|1901.79|1910.34|1901.64|1910.49|1901.79|1910.26|1901.56|18
1626630950000|2021-07-18 17:55:50|1910.31|1901.61|1909.96|1901.26|1910.31|1901.61|1909.93|1901.23|8
1626630960000|2021-07-18 17:56:00|1910|1901.3|1909.92|1901.22|1910.24|1901.54|1909.28|1900.58|20
1626630970000|2021-07-18 17:56:10|1909.9|1901.2|1908.42|1899.72|1909.9|1901.2|1907.96|1899.26|31
1626630980000|2021-07-18 17:56:20|1908.45|1899.75|1907.95|1899.25|1908.45|1899.75|1907.95|1899.25|34
1626630990000|2021-07-18 17:56:30|1907.93|1899.23|1907.89|1899.19|1907.99|1899.29|1907.83|1899.13|11
1626631000000|2021-07-18 17:56:40|1907.87|1899.17|1907.25|1898.55|1907.88|1899.18|1907.23|1898.53|32
1626631010000|2021-07-18 17:56:50|1907.27|1898.57|1907.48|1898.78|1907.61|1898.91|1907.27|1898.57|25
1626631020000|2021-07-18 17:57:00|1907.5|1898.8|1907.23|1898.53|1907.5|1898.8|1907.23|1898.53|18
1626631030000|2021-07-18 17:57:10|1907.22|1898.52|1907.48|1898.78|1907.48|1898.78|1907.22|1898.52|13
1626631040000|2021-07-18 17:57:20|1907.55|1898.85|1907.96|1899.26|1908.25|1899.55|1907.49|1898.79|32
1626631050000|2021-07-18 17:57:30|1907.95|1899.25|1907.73|1899.03|1908.01|1899.31|1907.73|1899.03|21
1626631060000|2021-07-18 17:57:40|1907.75|1899.05|1907.89|1899.19|1907.96|1899.26|1907.75|1899.05|17
1626631070000|2021-07-18 17:57:50|1907.9|1899.2|1907.79|1899.09|1907.91|1899.21|1907.79|1899.09|15
1626631080000|2021-07-18 17:58:00|1907.77|1899.07|1907.73|1899.03|1907.81|1899.11|1907.72|1899.02|13
1626631090000|2021-07-18 17:58:10|1907.64|1898.94|1907.4|1898.7|1907.66|1898.96|1907.4|1898.7|14
1626631100000|2021-07-18 17:58:20|1907.37|1898.67|1907.68|1898.98|1907.7|1899|1907.36|1898.66|16
1626631110000|2021-07-18 17:58:30|1907.66|1898.96|1908.46|1899.76|1909.26|1900.56|1907.66|1898.96|30
1626631120000|2021-07-18 17:58:40|1908.44|1899.74|1908.61|1899.91|1908.63|1899.93|1908.32|1899.62|21
1626631130000|2021-07-18 17:58:50|1908.6|1899.9|1908.6|1899.9|1908.61|1899.91|1908.56|1899.86|6
1626631140000|2021-07-18 17:59:00|1908.61|1899.91|1908.65|1899.95|1908.74|1900.04|1908.6|1899.9|13
1626631150000|2021-07-18 17:59:10|1908.64|1899.94|1908.29|1899.59|1908.64|1899.94|1908.27|1899.57|20
1626631160000|2021-07-18 17:59:20|1908.33|1899.63|1908.44|1899.74|1908.46|1899.76|1908.28|1899.58|17
1626631170000|2021-07-18 17:59:30|1908.42|1899.72|1907.91|1899.21|1908.43|1899.73|1907.66|1898.96|28
1626631180000|2021-07-18 17:59:40|1907.93|1899.23|1908.06|1899.36|1908.22|1899.52|1907.93|1899.23|16
1626631190000|2021-07-18 17:59:50|1908.08|1899.38|1908.07|1899.37|1908.29|1899.59|1907.91|1899.21|20
1626631200000|2021-07-18 18:00:00|1908.06|1899.36|1907.43|1898.73|1908.15|1899.45|1907.35|1898.65|27
1626631210000|2021-07-18 18:00:10|1907.7|1899|1908.29|1899.59|1908.68|1899.98|1907.68|1898.98|33
1626631220000|2021-07-18 18:00:20|1908.17|1899.47|1907.71|1899.01|1908.19|1899.49|1907.7|1899|26
1626631230000|2021-07-18 18:00:30|1907.69|1898.99|1907.62|1898.92|1907.74|1899.04|1907.43|1898.73|20
1626631240000|2021-07-18 18:00:40|1907.6|1898.9|1908.04|1899.34|1908.04|1899.34|1907.54|1898.84|19
1626631250000|2021-07-18 18:00:50|1908.13|1899.43|1910.42|1901.72|1910.44|1901.74|1908.13|1899.43|35
1626631260000|2021-07-18 18:01:00|1910.46|1901.76|1908.99|1900.29|1910.5|1901.8|1908.99|1900.29|36
1626631270000|2021-07-18 18:01:10|1909.01|1900.31|1909.05|1900.35|1909.31|1900.61|1908.99|1900.29|21
1626631280000|2021-07-18 18:01:20|1909.06|1900.36|1908.94|1900.24|1909.18|1900.48|1908.94|1900.24|9
1626631290000|2021-07-18 18:01:30|1908.93|1900.23|1908.7|1900|1908.94|1900.24|1908.69|1899.99|21
1626631300000|2021-07-18 18:01:40|1908.71|1900.01|1908.47|1899.77|1908.81|1900.11|1908.47|1899.77|22
1626631310000|2021-07-18 18:01:50|1908.43|1899.73|1908.76|1900.06|1908.89|1900.19|1908.28|1899.58|23
1626631320000|2021-07-18 18:02:00|1908.73|1900.03|1908.64|1899.94|1908.76|1900.06|1908.09|1899.39|29
1626631330000|2021-07-18 18:02:10|1908.6|1899.9|1908.06|1899.36|1908.64|1899.94|1908.06|1899.36|19
1626631340000|2021-07-18 18:02:20|1908.05|1899.35|1908.08|1899.38|1908.08|1899.38|1908.04|1899.34|11
1626631350000|2021-07-18 18:02:30|1908.1|1899.4|1908.21|1899.51|1908.48|1899.78|1908.05|1899.35|21
1626631360000|2021-07-18 18:02:40|1908.22|1899.52|1908.43|1899.73|1908.43|1899.73|1908.18|1899.48|23
1626631370000|2021-07-18 18:02:50|1908.47|1899.77|1908.17|1899.47|1908.47|1899.77|1908.13|1899.43|20
1626631380000|2021-07-18 18:03:00|1908.16|1899.46|1908.18|1899.48|1908.2|1899.5|1908.15|1899.45|24
1626631390000|2021-07-18 18:03:10|1908.21|1899.51|1909.19|1900.49|1909.21|1900.51|1908.21|1899.51|18
1626631400000|2021-07-18 18:03:20|1909.28|1900.58|1908.98|1900.28|1909.33|1900.63|1908.94|1900.24|18
1626631410000|2021-07-18 18:03:30|1909.03|1900.33|1908.86|1900.16|1909.03|1900.33|1908.82|1900.12|19
1626631420000|2021-07-18 18:03:40|1908.84|1900.14|1908.52|1899.82|1908.84|1900.14|1908.44|1899.74|12
1626631430000|2021-07-18 18:03:50|1908.5|1899.8|1908.84|1900.14|1908.98|1900.28|1908.44|1899.74|27
1626631440000|2021-07-18 18:04:00|1908.83|1900.13|1909.09|1900.39|1909.09|1900.39|1908.75|1900.05|14
1626631450000|2021-07-18 18:04:10|1909.08|1900.38|1908.76|1900.06|1909.08|1900.38|1908.76|1900.06|9
1626631460000|2021-07-18 18:04:20|1908.75|1900.05|1908.52|1899.82|1908.76|1900.06|1908.52|1899.82|10
1626631470000|2021-07-18 18:04:30|1908.5|1899.8|1908.19|1899.49|1908.52|1899.82|1908.11|1899.41|17
1626631480000|2021-07-18 18:04:40|1908.21|1899.51|1908.26|1899.56|1908.29|1899.59|1908.21|1899.51|7
1626631490000|2021-07-18 18:04:50|1908.27|1899.57|1908.9|1900.2|1908.98|1900.28|1908.21|1899.51|21
1626631500000|2021-07-18 18:05:00|1908.91|1900.21|1908.57|1899.87|1908.92|1900.22|1908.51|1899.81|22
1626631510000|2021-07-18 18:05:10|1908.54|1899.84|1908.37|1899.67|1908.54|1899.84|1908.11|1899.41|24
1626631520000|2021-07-18 18:05:20|1908.28|1899.58|1908.09|1899.39|1908.36|1899.66|1908.09|1899.39|25
1626631530000|2021-07-18 18:05:30|1908.07|1899.37|1908.3|1899.6|1908.36|1899.66|1908.07|1899.37|11
1626631540000|2021-07-18 18:05:40|1908.25|1899.55|1908.48|1899.78|1908.48|1899.78|1908.24|1899.54|10
1626631550000|2021-07-18 18:05:50|1908.58|1899.88|1908.41|1899.71|1908.75|1900.05|1908.41|1899.71|24
1626631560000|2021-07-18 18:06:00|1908.4|1899.7|1908.55|1899.85|1908.61|1899.91|1908.32|1899.62|16
1626631570000|2021-07-18 18:06:10|1908.5|1899.8|1908.46|1899.76|1908.52|1899.82|1908.46|1899.76|20
1626631580000|2021-07-18 18:06:20|1908.47|1899.77|1908.5|1899.8|1908.57|1899.87|1908.47|1899.77|12
1626631590000|2021-07-18 18:06:30|1908.49|1899.79|1908.48|1899.78|1908.49|1899.79|1908.48|1899.78|2
1626631600000|2021-07-18 18:06:40|1908.42|1899.72|1908.41|1899.71|1908.43|1899.73|1908.4|1899.7|9
1626631610000|2021-07-18 18:06:50|1908.43|1899.73|1908.46|1899.76|1908.65|1899.95|1908.41|1899.71|25
1626631620000|2021-07-18 18:07:00|1908.43|1899.73|1908.37|1899.67|1908.45|1899.75|1908.37|1899.67|6
1626631630000|2021-07-18 18:07:10|1908.28|1899.58|1908.37|1899.67|1908.37|1899.67|1908.27|1899.57|10
1626631640000|2021-07-18 18:07:20|1908.35|1899.65|1908.37|1899.67|1908.39|1899.69|1908.3|1899.6|13
1626631650000|2021-07-18 18:07:30|1908.39|1899.69|1908.37|1899.67|1908.39|1899.69|1908.35|1899.65|4
1626631660000|2021-07-18 18:07:40|1908.39|1899.69|1908.49|1899.79|1908.5|1899.8|1908.39|1899.69|8
1626631670000|2021-07-18 18:07:50|1908.54|1899.84|1908.41|1899.71|1908.54|1899.84|1908.41|1899.71|8
1626631680000|2021-07-18 18:08:00|1908.49|1899.79|1908.51|1899.81|1908.54|1899.84|1908.44|1899.74|10
1626631690000|2021-07-18 18:08:10|1908.5|1899.8|1908.53|1899.83|1908.57|1899.87|1908.24|1899.54|12
1626631700000|2021-07-18 18:08:20|1908.56|1899.86|1908.49|1899.79|1908.56|1899.86|1908.48|1899.78|14
1626631710000|2021-07-18 18:08:30|1908.48|1899.78|1908.95|1900.25|1909.05|1900.35|1908.48|1899.78|22
1626631720000|2021-07-18 18:08:40|1908.96|1900.26|1908.91|1900.21|1908.97|1900.27|1908.84|1900.14|19
1626631730000|2021-07-18 18:08:50|1908.88|1900.18|1908.84|1900.14|1908.9|1900.2|1908.84|1900.14|11
1626631740000|2021-07-18 18:09:00|1908.88|1900.18|1909.06|1900.36|1909.06|1900.36|1908.88|1900.18|4
1626631750000|2021-07-18 18:09:10|1909.16|1900.46|1910.21|1901.51|1910.37|1901.67|1909.16|1900.46|34
1626631760000|2021-07-18 18:09:20|1910.18|1901.48|1909.78|1901.08|1910.19|1901.49|1909.78|1901.08|29
1626631770000|2021-07-18 18:09:30|1909.76|1901.06|1910.14|1901.44|1910.75|1902.05|1909.69|1900.99|35
1626631780000|2021-07-18 18:09:40|1909.97|1901.27|1910.09|1901.39|1910.15|1901.45|1909.86|1901.16|21
1626631790000|2021-07-18 18:09:50|1910.12|1901.42|1910.8|1902.1|1910.8|1902.1|1910.12|1901.42|31
1626631800000|2021-07-18 18:10:00|1910.87|1902.17|1910.55|1901.85|1910.87|1902.17|1910.53|1901.83|17
1626631810000|2021-07-18 18:10:10|1910.57|1901.87|1910.46|1901.76|1910.74|1902.04|1910.37|1901.67|28
1626631820000|2021-07-18 18:10:20|1910.45|1901.75|1910.03|1901.33|1910.56|1901.86|1909.54|1900.84|31
1626631830000|2021-07-18 18:10:30|1909.95|1901.25|1909.63|1900.93|1910.05|1901.35|1909.63|1900.93|10
1626631840000|2021-07-18 18:10:40|1909.62|1900.92|1909.57|1900.87|1909.68|1900.98|1909.57|1900.87|6
1626631850000|2021-07-18 18:10:50|1909.56|1900.86|1909.36|1900.66|1909.89|1901.19|1909.36|1900.66|20
1626631860000|2021-07-18 18:11:00|1909.38|1900.68|1909.47|1900.77|1909.73|1901.03|1909.36|1900.66|20
1626631870000|2021-07-18 18:11:10|1909.42|1900.72|1909.18|1900.48|1909.43|1900.73|1909.18|1900.48|14
1626631880000|2021-07-18 18:11:20|1908.91|1900.21|1909.06|1900.36|1909.07|1900.37|1908.91|1900.21|28
1626631890000|2021-07-18 18:11:30|1909.25|1900.55|1909.61|1900.91|1909.62|1900.92|1909.25|1900.55|17
1626631900000|2021-07-18 18:11:40|1909.57|1900.87|1910.27|1901.57|1910.27|1901.57|1909.57|1900.87|27
1626631910000|2021-07-18 18:11:50|1910.58|1901.88|1910.68|1901.98|1910.69|1901.99|1910.58|1901.88|6
1626631920000|2021-07-18 18:12:00|1910.67|1901.97|1910.72|1902.02|1910.75|1902.05|1910.66|1901.96|15
1626631930000|2021-07-18 18:12:10|1910.71|1902.01|1911.34|1902.64|1911.36|1902.66|1910.71|1902.01|19
1626631940000|2021-07-18 18:12:20|1911.33|1902.63|1911.49|1902.79|1911.49|1902.79|1910.72|1902.02|31
1626631950000|2021-07-18 18:12:30|1911.51|1902.81|1911.56|1902.86|1911.87|1903.17|1911.39|1902.69|26
1626631960000|2021-07-18 18:12:40|1911.54|1902.84|1911.75|1903.05|1911.81|1903.11|1911.44|1902.74|14
1626631970000|2021-07-18 18:12:50|1911.79|1903.09|1912.57|1903.87|1912.65|1903.95|1911.75|1903.05|17
1626631980000|2021-07-18 18:13:00|1912.6|1903.9|1913.09|1904.39|1913.38|1904.68|1912.6|1903.9|29
1626631990000|2021-07-18 18:13:10|1913.07|1904.37|1913.19|1904.49|1913.32|1904.62|1912.94|1904.24|23
1626632000000|2021-07-18 18:13:20|1913.17|1904.47|1912.39|1903.69|1913.29|1904.59|1912.39|1903.69|30
1626632010000|2021-07-18 18:13:30|1912.4|1903.7|1911.93|1903.23|1912.41|1903.71|1911.9|1903.2|20
1626632020000|2021-07-18 18:13:40|1911.94|1903.24|1912.08|1903.38|1912.35|1903.65|1911.91|1903.21|26
1626632030000|2021-07-18 18:13:50|1912.05|1903.35|1911.72|1903.02|1912.05|1903.35|1911.65|1902.95|19
1626632040000|2021-07-18 18:14:00|1911.75|1903.05|1912.39|1903.69|1912.59|1903.89|1911.75|1903.05|32
1626632050000|2021-07-18 18:14:10|1912.35|1903.65|1912.79|1904.09|1912.79|1904.09|1911.94|1903.24|29
1626632060000|2021-07-18 18:14:20|1912.82|1904.12|1912.77|1904.07|1912.83|1904.13|1912.7|1904|21
1626632070000|2021-07-18 18:14:30|1912.74|1904.04|1912.82|1904.12|1912.82|1904.12|1912.62|1903.92|32
1626632080000|2021-07-18 18:14:40|1912.8|1904.1|1913.58|1904.88|1913.58|1904.88|1912.8|1904.1|21
1626632090000|2021-07-18 18:14:50|1913.61|1904.91|1913.81|1905.11|1913.88|1905.18|1913.61|1904.91|24
1626632100000|2021-07-18 18:15:00|1913.85|1905.15|1913.21|1904.51|1913.92|1905.22|1913.21|1904.51|37
1626632110000|2021-07-18 18:15:10|1913.26|1904.56|1912.98|1904.28|1913.26|1904.56|1912.96|1904.26|28
1626632120000|2021-07-18 18:15:20|1913.01|1904.31|1912.51|1903.81|1913.05|1904.35|1912.51|1903.81|27
1626632130000|2021-07-18 18:15:30|1912.44|1903.74|1912.27|1903.57|1912.44|1903.74|1912.08|1903.38|22
1626632140000|2021-07-18 18:15:40|1912.26|1903.56|1912.03|1903.33|1912.54|1903.84|1911.82|1903.12|26
1626632150000|2021-07-18 18:15:50|1912.06|1903.36|1912.4|1903.7|1912.96|1904.26|1911.81|1903.11|27
1626632160000|2021-07-18 18:16:00|1912.3|1903.6|1912.37|1903.67|1912.5|1903.8|1912.3|1903.6|17
1626632170000|2021-07-18 18:16:10|1912.39|1903.69|1912.43|1903.73|1912.47|1903.77|1912.23|1903.53|20
1626632180000|2021-07-18 18:16:20|1912.36|1903.66|1912.3|1903.6|1912.36|1903.66|1912.26|1903.56|15
1626632190000|2021-07-18 18:16:30|1912.28|1903.58|1912.18|1903.48|1912.45|1903.75|1912.15|1903.45|21
1626632200000|2021-07-18 18:16:40|1912.17|1903.47|1912.13|1903.43|1912.67|1903.97|1912.12|1903.42|27
1626632210000|2021-07-18 18:16:50|1912.12|1903.42|1912.26|1903.56|1912.38|1903.68|1912.1|1903.4|18
1626632220000|2021-07-18 18:17:00|1912.23|1903.53|1912.09|1903.39|1912.3|1903.6|1912.03|1903.33|20
1626632230000|2021-07-18 18:17:10|1912.08|1903.38|1911.39|1902.69|1912.09|1903.39|1911.39|1902.69|30
1626632240000|2021-07-18 18:17:20|1911.35|1902.65|1911.5|1902.8|1911.54|1902.84|1911.35|1902.65|25
1626632250000|2021-07-18 18:17:30|1911.48|1902.78|1911.7|1903|1911.7|1903|1911.4|1902.7|15
1626632260000|2021-07-18 18:17:40|1911.76|1903.06|1911.42|1902.72|1912.21|1903.51|1911.42|1902.72|33
1626632270000|2021-07-18 18:17:50|1911.38|1902.68|1911.38|1902.68|1911.42|1902.72|1911.37|1902.67|10
1626632280000|2021-07-18 18:18:00|1911.36|1902.66|1911.37|1902.67|1911.58|1902.88|1911.36|1902.66|15
1626632290000|2021-07-18 18:18:10|1911.36|1902.66|1911.35|1902.65|1911.44|1902.74|1911.35|1902.65|10
1626632300000|2021-07-18 18:18:20|1911.32|1902.62|1911.2|1902.5|1911.32|1902.62|1910.79|1902.09|23
1626632310000|2021-07-18 18:18:30|1911.22|1902.52|1912.46|1903.76|1912.46|1903.76|1911.07|1902.37|31
1626632320000|2021-07-18 18:18:40|1912.37|1903.67|1911.75|1903.05|1912.55|1903.85|1911.65|1902.95|31
1626632330000|2021-07-18 18:18:50|1911.81|1903.11|1911.66|1902.96|1911.86|1903.16|1911.66|1902.96|16
1626632340000|2021-07-18 18:19:00|1911.52|1902.82|1911.5|1902.8|1911.58|1902.88|1911.26|1902.56|29
1626632350000|2021-07-18 18:19:10|1911.49|1902.79|1911.31|1902.61|1911.7|1903|1911.3|1902.6|17
1626632360000|2021-07-18 18:19:20|1911.32|1902.62|1911.61|1902.91|1911.9|1903.2|1911.32|1902.62|27
1626632370000|2021-07-18 18:19:30|1911.59|1902.89|1912.11|1903.41|1912.13|1903.43|1911.44|1902.74|20
1626632380000|2021-07-18 18:19:40|1912.09|1903.39|1912.07|1903.37|1912.15|1903.45|1912.07|1903.37|24
1626632390000|2021-07-18 18:19:50|1912.08|1903.38|1911.75|1903.05|1912.08|1903.38|1911.54|1902.84|27
1626632400000|2021-07-18 18:20:00|1911.74|1903.04|1911.37|1902.67|1911.74|1903.04|1911.37|1902.67|19
1626632410000|2021-07-18 18:20:10|1911.4|1902.7|1911.38|1902.68|1911.48|1902.78|1911.37|1902.67|6
1626632420000|2021-07-18 18:20:20|1911.42|1902.72|1911.49|1902.79|1911.49|1902.79|1911.42|1902.72|5
1626632430000|2021-07-18 18:20:30|1911.5|1902.8|1911.48|1902.78|1911.51|1902.81|1911.44|1902.74|9
1626632440000|2021-07-18 18:20:40|1911.51|1902.81|1911.48|1902.78|1911.51|1902.81|1911.48|1902.78|4
1626632450000|2021-07-18 18:20:50|1911.51|1902.81|1911.34|1902.64|1911.52|1902.82|1911.34|1902.64|10
1626632460000|2021-07-18 18:21:00|1911.42|1902.72|1911.39|1902.69|1911.43|1902.73|1911.39|1902.69|11
1626632470000|2021-07-18 18:21:10|1911.38|1902.68|1911.42|1902.72|1911.42|1902.72|1911.38|1902.68|11
1626632480000|2021-07-18 18:21:20|1911.4|1902.7|1911.38|1902.68|1911.4|1902.7|1911.34|1902.64|5
1626632490000|2021-07-18 18:21:30|1911.33|1902.63|1911.32|1902.62|1911.41|1902.71|1911.32|1902.62|10
1626632500000|2021-07-18 18:21:40|1911.33|1902.63|1911.33|1902.63|1911.33|1902.63|1911.33|1902.63|1
1626632510000|2021-07-18 18:21:50|1911.32|1902.62|1911.05|1902.35|1911.32|1902.62|1911.05|1902.35|8
1626632520000|2021-07-18 18:22:00|1910.97|1902.27|1911.08|1902.38|1911.11|1902.41|1910.97|1902.27|12
1626632530000|2021-07-18 18:22:10|1911.1|1902.4|1910|1901.3|1911.1|1902.4|1909.9|1901.2|31
1626632540000|2021-07-18 18:22:20|1909.96|1901.26|1909.69|1900.99|1909.97|1901.27|1909.69|1900.99|29
1626632550000|2021-07-18 18:22:30|1909.66|1900.96|1909.55|1900.85|1909.67|1900.97|1909.54|1900.84|9
1626632560000|2021-07-18 18:22:40|1909.56|1900.86|1908.77|1900.07|1909.56|1900.86|1908.77|1900.07|26
1626632570000|2021-07-18 18:22:50|1908.8|1900.1|1908.67|1899.97|1908.9|1900.2|1908.58|1899.88|20
1626632580000|2021-07-18 18:23:00|1908.7|1900|1908.62|1899.92|1909.34|1900.64|1908.55|1899.85|33
1626632590000|2021-07-18 18:23:10|1908.64|1899.94|1908.83|1900.13|1908.96|1900.26|1908.64|1899.94|27
1626632600000|2021-07-18 18:23:20|1908.8|1900.1|1909.3|1900.6|1909.42|1900.72|1908.8|1900.1|33
1626632610000|2021-07-18 18:23:30|1909.29|1900.59|1909.18|1900.48|1909.33|1900.63|1909.07|1900.37|22
1626632620000|2021-07-18 18:23:40|1909.16|1900.46|1909.35|1900.65|1909.41|1900.71|1909.16|1900.46|20
1626632630000|2021-07-18 18:23:50|1909.38|1900.68|1909.76|1901.06|1909.86|1901.16|1909.36|1900.66|20
1626632640000|2021-07-18 18:24:00|1909.75|1901.05|1909.93|1901.23|1909.95|1901.25|1909.53|1900.83|18
1626632650000|2021-07-18 18:24:10|1909.95|1901.25|1909.93|1901.23|1909.96|1901.26|1909.83|1901.13|15
1626632660000|2021-07-18 18:24:20|1909.94|1901.24|1910|1901.3|1910|1901.3|1909.93|1901.23|7
1626632670000|2021-07-18 18:24:30|1909.99|1901.29|1910.5|1901.8|1910.5|1901.8|1909.95|1901.25|23
1626632680000|2021-07-18 18:24:40|1910.51|1901.81|1910.75|1902.05|1910.75|1902.05|1910.51|1901.81|21
1626632690000|2021-07-18 18:24:50|1910.73|1902.03|1910.97|1902.27|1910.97|1902.27|1910.71|1902.01|18
1626632700000|2021-07-18 18:25:00|1911.01|1902.31|1910.96|1902.26|1911.01|1902.31|1910.75|1902.05|23
1626632710000|2021-07-18 18:25:10|1910.98|1902.28|1910.93|1902.23|1911|1902.3|1910.93|1902.23|5
1626632720000|2021-07-18 18:25:20|1910.87|1902.17|1911.15|1902.45|1911.15|1902.45|1910.61|1901.91|24
1626632730000|2021-07-18 18:25:30|1911.19|1902.49|1912.04|1903.34|1912.09|1903.39|1911.19|1902.49|12
1626632740000|2021-07-18 18:25:40|1912.06|1903.36|1911.8|1903.1|1912.07|1903.37|1911.73|1903.03|33
1626632750000|2021-07-18 18:25:50|1911.79|1903.09|1911.23|1902.53|1911.83|1903.13|1911.14|1902.44|32
1626632760000|2021-07-18 18:26:00|1911.18|1902.48|1911.71|1903.01|1911.72|1903.02|1911.17|1902.47|19
1626632770000|2021-07-18 18:26:10|1911.73|1903.03|1911.58|1902.88|1911.78|1903.08|1911.51|1902.81|13
1626632780000|2021-07-18 18:26:20|1911.61|1902.91|1911.48|1902.78|1911.67|1902.97|1911.32|1902.62|27
1626632790000|2021-07-18 18:26:30|1911.47|1902.77|1911.8|1903.1|1911.8|1903.1|1911.47|1902.77|21
1626632800000|2021-07-18 18:26:40|1911.93|1903.23|1912.04|1903.34|1912.06|1903.36|1911.92|1903.22|19
1626632810000|2021-07-18 18:26:50|1912.03|1903.33|1912.13|1903.43|1912.13|1903.43|1911.91|1903.21|22
1626632820000|2021-07-18 18:27:00|1912.08|1903.38|1912.07|1903.37|1912.15|1903.45|1912.06|1903.36|13
1626632830000|2021-07-18 18:27:10|1912.03|1903.33|1912.17|1903.47|1912.17|1903.47|1911.98|1903.28|11
1626632840000|2021-07-18 18:27:20|1912.3|1903.6|1912.29|1903.59|1912.34|1903.64|1912.27|1903.57|11
1626632850000|2021-07-18 18:27:30|1912.21|1903.51|1912.21|1903.51|1912.34|1903.64|1912.19|1903.49|8
1626632860000|2021-07-18 18:27:40|1912.22|1903.52|1912.3|1903.6|1912.4|1903.7|1912.13|1903.43|14
1626632870000|2021-07-18 18:27:50|1912.26|1903.56|1912.64|1903.94|1912.64|1903.94|1911.87|1903.17|20
1626632880000|2021-07-18 18:28:00|1912.73|1904.03|1912.57|1903.87|1912.73|1904.03|1912.07|1903.37|31
1626632890000|2021-07-18 18:28:10|1912.56|1903.86|1912.6|1903.9|1912.74|1904.04|1912.55|1903.85|24
1626632900000|2021-07-18 18:28:20|1912.51|1903.81|1912.22|1903.52|1912.62|1903.92|1912.16|1903.46|36
1626632910000|2021-07-18 18:28:30|1912.24|1903.54|1912.34|1903.64|1912.34|1903.64|1912.08|1903.38|25
1626632920000|2021-07-18 18:28:40|1912.32|1903.62|1912.49|1903.79|1912.51|1903.81|1912.28|1903.58|16
1626632930000|2021-07-18 18:28:50|1912.5|1903.8|1912.58|1903.88|1912.59|1903.89|1912.43|1903.73|17
1626632940000|2021-07-18 18:29:00|1912.57|1903.87|1912.41|1903.71|1912.59|1903.89|1912.31|1903.61|29
1626632950000|2021-07-18 18:29:10|1912.48|1903.78|1912.58|1903.88|1912.58|1903.88|1912.4|1903.7|22
1626632960000|2021-07-18 18:29:20|1912.55|1903.85|1912.36|1903.66|1912.69|1903.99|1912.33|1903.63|21
1626632970000|2021-07-18 18:29:30|1912.34|1903.64|1912.36|1903.66|1912.4|1903.7|1912.33|1903.63|7
1626632980000|2021-07-18 18:29:40|1912.37|1903.67|1912.66|1903.96|1912.66|1903.96|1912.37|1903.67|16
1626632990000|2021-07-18 18:29:50|1912.71|1904.01|1912.98|1904.28|1913.15|1904.45|1912.71|1904.01|16
1626633000000|2021-07-18 18:30:00|1912.94|1904.24|1913.16|1904.46|1913.17|1904.47|1912.74|1904.04|33
1626633010000|2021-07-18 18:30:10|1913.18|1904.48|1913.03|1904.33|1913.39|1904.69|1912.74|1904.04|35
1626633020000|2021-07-18 18:30:20|1913.06|1904.36|1912.4|1903.7|1913.07|1904.37|1912.37|1903.67|23
1626633030000|2021-07-18 18:30:30|1912.39|1903.69|1911.99|1903.29|1912.4|1903.7|1911.95|1903.25|21
1626633040000|2021-07-18 18:30:40|1912.01|1903.31|1910.55|1901.85|1912.01|1903.31|1910.5|1901.8|25
1626633050000|2021-07-18 18:30:50|1910.5|1901.8|1910.39|1901.69|1910.59|1901.89|1910.39|1901.69|26
1626633060000|2021-07-18 18:31:00|1910.37|1901.67|1909.83|1901.13|1910.42|1901.72|1909.67|1900.97|23
1626633070000|2021-07-18 18:31:10|1909.91|1901.21|1909.86|1901.16|1909.93|1901.23|1909.81|1901.11|19
1626633080000|2021-07-18 18:31:20|1909.85|1901.15|1909.35|1900.65|1909.86|1901.16|1909.34|1900.64|10
1626633090000|2021-07-18 18:31:30|1909.34|1900.64|1909.35|1900.65|1909.41|1900.71|1909.33|1900.63|10
1626633100000|2021-07-18 18:31:40|1909.33|1900.63|1909.71|1901.01|1909.71|1901.01|1909.28|1900.58|17
1626633110000|2021-07-18 18:31:50|1909.74|1901.04|1910.34|1901.64|1910.52|1901.82|1909.74|1901.04|25
1626633120000|2021-07-18 18:32:00|1910.35|1901.65|1910.93|1902.23|1910.93|1902.23|1910.35|1901.65|23
1626633130000|2021-07-18 18:32:10|1910.92|1902.22|1911.42|1902.72|1911.42|1902.72|1910.92|1902.22|33
1626633140000|2021-07-18 18:32:20|1911.36|1902.66|1911.5|1902.8|1911.52|1902.82|1911.34|1902.64|19
1626633150000|2021-07-18 18:32:30|1911.51|1902.81|1911.19|1902.49|1911.52|1902.82|1911.19|1902.49|19
1626633160000|2021-07-18 18:32:40|1911.08|1902.38|1910.94|1902.24|1911.08|1902.38|1910.85|1902.15|25
1626633170000|2021-07-18 18:32:50|1910.9|1902.2|1910.97|1902.27|1910.99|1902.29|1910.88|1902.18|19
1626633180000|2021-07-18 18:33:00|1910.98|1902.28|1911.02|1902.32|1911.06|1902.36|1910.98|1902.28|22
1626633190000|2021-07-18 18:33:10|1911.04|1902.34|1910.8|1902.1|1911.17|1902.47|1910.8|1902.1|24
1626633200000|2021-07-18 18:33:20|1910.79|1902.09|1910.12|1901.42|1910.81|1902.11|1910.1|1901.4|28
1626633210000|2021-07-18 18:33:30|1910.11|1901.41|1910.71|1902.01|1910.73|1902.03|1910.1|1901.4|21
1626633220000|2021-07-18 18:33:40|1910.69|1901.99|1910.9|1902.2|1910.92|1902.22|1910.69|1901.99|29
1626633230000|2021-07-18 18:33:50|1910.87|1902.17|1910.75|1902.05|1910.87|1902.17|1910.69|1901.99|24
1626633240000|2021-07-18 18:34:00|1910.74|1902.04|1910.98|1902.28|1911.03|1902.33|1910.73|1902.03|21
1626633250000|2021-07-18 18:34:10|1911.02|1902.32|1911.06|1902.36|1911.06|1902.36|1910.93|1902.23|22
1626633260000|2021-07-18 18:34:20|1910.99|1902.29|1910|1901.3|1911.04|1902.34|1909.98|1901.28|34
1626633270000|2021-07-18 18:34:30|1910.07|1901.37|1910.03|1901.33|1910.11|1901.41|1909.93|1901.23|18
1626633280000|2021-07-18 18:34:40|1910.1|1901.4|1910.08|1901.38|1910.18|1901.48|1910.02|1901.32|14
1626633290000|2021-07-18 18:34:50|1910.06|1901.36|1910.23|1901.53|1910.41|1901.71|1910.06|1901.36|25
1626633300000|2021-07-18 18:35:00|1910.16|1901.46|1910.27|1901.57|1910.36|1901.66|1910.16|1901.46|26
1626633310000|2021-07-18 18:35:10|1910.32|1901.62|1909.87|1901.17|1910.32|1901.62|1909.87|1901.17|15
1626633320000|2021-07-18 18:35:20|1909.85|1901.15|1909.86|1901.16|1909.9|1901.2|1909.82|1901.12|11
1626633330000|2021-07-18 18:35:30|1909.88|1901.18|1909.82|1901.12|1909.92|1901.22|1909.82|1901.12|11
1626633340000|2021-07-18 18:35:40|1909.83|1901.13|1909.88|1901.18|1909.92|1901.22|1909.83|1901.13|13
1626633350000|2021-07-18 18:35:50|1909.82|1901.12|1910.66|1901.96|1910.66|1901.96|1909.82|1901.12|23
1626633360000|2021-07-18 18:36:00|1910.73|1902.03|1911.03|1902.33|1911.09|1902.39|1910.73|1902.03|17
1626633370000|2021-07-18 18:36:10|1911.02|1902.32|1911.38|1902.68|1911.39|1902.69|1910.95|1902.25|23
1626633380000|2021-07-18 18:36:20|1911.39|1902.69|1911.23|1902.53|1911.4|1902.7|1911.23|1902.53|16
1626633390000|2021-07-18 18:36:30|1911.25|1902.55|1911.05|1902.35|1911.25|1902.55|1910.91|1902.21|24
1626633400000|2021-07-18 18:36:40|1911.06|1902.36|1911.07|1902.37|1911.12|1902.42|1910.48|1901.78|23
1626633410000|2021-07-18 18:36:50|1911.06|1902.36|1910.89|1902.19|1911.08|1902.38|1910.88|1902.18|6
1626633420000|2021-07-18 18:37:00|1910.87|1902.17|1910.75|1902.05|1910.95|1902.25|1910.7|1902|17
1626633430000|2021-07-18 18:37:10|1910.67|1901.97|1910.63|1901.93|1910.92|1902.22|1910.61|1901.91|22
1626633440000|2021-07-18 18:37:20|1910.57|1901.87|1910.05|1901.35|1910.58|1901.88|1909.96|1901.26|25
1626633450000|2021-07-18 18:37:30|1910.11|1901.41|1909.8|1901.1|1910.12|1901.42|1909.72|1901.02|27
1626633460000|2021-07-18 18:37:40|1909.82|1901.12|1909.63|1900.93|1909.95|1901.25|1909.63|1900.93|15
1626633470000|2021-07-18 18:37:50|1909.6|1900.9|1909.74|1901.04|1909.78|1901.08|1909.6|1900.9|24
1626633480000|2021-07-18 18:38:00|1909.71|1901.01|1909.9|1901.2|1909.9|1901.2|1909.71|1901.01|16
1626633490000|2021-07-18 18:38:10|1909.97|1901.27|1910.63|1901.93|1910.72|1902.02|1909.97|1901.27|19
1626633500000|2021-07-18 18:38:20|1910.59|1901.89|1909.98|1901.28|1910.67|1901.97|1909.98|1901.28|15
1626633510000|2021-07-18 18:38:30|1909.99|1901.29|1909.84|1901.14|1909.99|1901.29|1909.7|1901|24
1626633520000|2021-07-18 18:38:40|1909.78|1901.08|1909.87|1901.17|1909.94|1901.24|1909.73|1901.03|34
1626633530000|2021-07-18 18:38:50|1909.89|1901.19|1909.94|1901.24|1910.03|1901.33|1909.77|1901.07|31
1626633540000|2021-07-18 18:39:00|1909.96|1901.26|1910.22|1901.52|1910.22|1901.52|1909.93|1901.23|24
1626633550000|2021-07-18 18:39:10|1910.27|1901.57|1910.66|1901.96|1910.68|1901.98|1910.19|1901.49|22
1626633560000|2021-07-18 18:39:20|1910.63|1901.93|1910.63|1901.93|1910.67|1901.97|1910.58|1901.88|15
1626633570000|2021-07-18 18:39:30|1910.65|1901.95|1910.7|1902|1910.72|1902.02|1910.63|1901.93|13
1626633580000|2021-07-18 18:39:40|1910.73|1902.03|1910.8|1902.1|1910.81|1902.11|1910.46|1901.76|15
1626633590000|2021-07-18 18:39:50|1910.78|1902.08|1910.88|1902.18|1910.91|1902.21|1910.78|1902.08|26
1626633600000|2021-07-18 18:40:00|1910.89|1902.19|1911.07|1902.37|1911.85|1903.15|1910.84|1902.14|27
1626633610000|2021-07-18 18:40:10|1911.11|1902.41|1911.29|1902.59|1911.78|1903.08|1911.11|1902.41|30
1626633620000|2021-07-18 18:40:20|1911.26|1902.56|1911.23|1902.53|1911.28|1902.58|1910.93|1902.23|20
1626633630000|2021-07-18 18:40:30|1911.21|1902.51|1910.98|1902.28|1911.26|1902.56|1910.98|1902.28|23
1626633640000|2021-07-18 18:40:40|1911|1902.3|1911.12|1902.42|1911.29|1902.59|1910.92|1902.22|22
1626633650000|2021-07-18 18:40:50|1911.08|1902.38|1910.06|1901.36|1911.08|1902.38|1910.06|1901.36|21
1626633660000|2021-07-18 18:41:00|1910.09|1901.39|1910.02|1901.32|1910.11|1901.41|1909.94|1901.24|24
1626633670000|2021-07-18 18:41:10|1910.03|1901.33|1909.96|1901.26|1910.04|1901.34|1909.96|1901.26|10
1626633680000|2021-07-18 18:41:20|1909.98|1901.28|1909.98|1901.28|1910.06|1901.36|1909.98|1901.28|14
1626633690000|2021-07-18 18:41:30|1909.99|1901.29|1910|1901.3|1910.06|1901.36|1909.99|1901.29|9
1626633700000|2021-07-18 18:41:40|1910.02|1901.32|1910.12|1901.42|1910.14|1901.44|1910.02|1901.32|17
1626633710000|2021-07-18 18:41:50|1910.11|1901.41|1910.02|1901.32|1910.13|1901.43|1910.02|1901.32|13
1626633720000|2021-07-18 18:42:00|1909.99|1901.29|1910.39|1901.69|1910.43|1901.73|1909.98|1901.28|20
1626633730000|2021-07-18 18:42:10|1910.61|1901.91|1910.41|1901.71|1911.07|1902.37|1910.41|1901.71|27
1626633740000|2021-07-18 18:42:20|1910.4|1901.7|1910.75|1902.05|1910.77|1902.07|1910.4|1901.7|21
1626633750000|2021-07-18 18:42:30|1910.7|1902|1910.56|1901.86|1910.76|1902.06|1910.56|1901.86|18
1626633760000|2021-07-18 18:42:40|1910.59|1901.89|1910.84|1902.14|1910.84|1902.14|1910.59|1901.89|12
1626633770000|2021-07-18 18:42:50|1910.8|1902.1|1910.5|1901.8|1910.94|1902.24|1910.5|1901.8|30
1626633780000|2021-07-18 18:43:00|1910.47|1901.77|1910.19|1901.49|1910.47|1901.77|1909.88|1901.18|32
1626633790000|2021-07-18 18:43:10|1910.17|1901.47|1909.25|1900.55|1910.17|1901.47|1909.25|1900.55|20
1626633800000|2021-07-18 18:43:20|1909.22|1900.52|1909.25|1900.55|1909.26|1900.56|1909.22|1900.52|6
1626633810000|2021-07-18 18:43:30|1909.27|1900.57|1909.39|1900.69|1909.39|1900.69|1909.21|1900.51|10
1626633820000|2021-07-18 18:43:40|1909.34|1900.64|1909.25|1900.55|1909.34|1900.64|1909.2|1900.5|7
1626633830000|2021-07-18 18:43:50|1909.26|1900.56|1908.8|1900.1|1909.29|1900.59|1908.8|1900.1|12
1626633840000|2021-07-18 18:44:00|1908.79|1900.09|1908.86|1900.16|1908.86|1900.16|1908.7|1900|19
1626633850000|2021-07-18 18:44:10|1908.85|1900.15|1909.24|1900.54|1909.34|1900.64|1908.78|1900.08|30
1626633860000|2021-07-18 18:44:20|1909.2|1900.5|1909.14|1900.44|1909.2|1900.5|1908.9|1900.2|19
1626633870000|2021-07-18 18:44:30|1909.15|1900.45|1908.93|1900.23|1909.23|1900.53|1908.93|1900.23|28
1626633880000|2021-07-18 18:44:40|1908.97|1900.27|1909.25|1900.55|1909.27|1900.57|1908.95|1900.25|27
1626633890000|2021-07-18 18:44:50|1909.24|1900.54|1909.09|1900.39|1909.3|1900.6|1909.09|1900.39|12
1626633900000|2021-07-18 18:45:00|1909.08|1900.38|1909.19|1900.49|1909.19|1900.49|1908.94|1900.24|22
1626633910000|2021-07-18 18:45:10|1909.16|1900.46|1909.29|1900.59|1909.31|1900.61|1909.16|1900.46|14
1626633920000|2021-07-18 18:45:20|1909.3|1900.6|1909.26|1900.56|1909.3|1900.6|1909.18|1900.48|9
1626633930000|2021-07-18 18:45:30|1909.24|1900.54|1908.64|1899.94|1909.24|1900.54|1908.64|1899.94|15
1626633940000|2021-07-18 18:45:40|1908.65|1899.95|1908.66|1899.96|1908.7|1900|1908.61|1899.91|8
1626633950000|2021-07-18 18:45:50|1908.48|1899.78|1907.33|1898.63|1908.48|1899.78|1907.23|1898.53|33
1626633960000|2021-07-18 18:46:00|1907.32|1898.62|1908.02|1899.32|1908.04|1899.34|1907.32|1898.62|32
1626633970000|2021-07-18 18:46:10|1908|1899.3|1907.29|1898.59|1908|1899.3|1907.29|1898.59|13
1626633980000|2021-07-18 18:46:20|1907.3|1898.6|1907.49|1898.79|1907.66|1898.96|1907.19|1898.49|24
1626633990000|2021-07-18 18:46:30|1907.39|1898.69|1907.38|1898.68|1907.54|1898.84|1907.32|1898.62|15
1626634000000|2021-07-18 18:46:40|1907.36|1898.66|1907.62|1898.92|1907.77|1899.07|1907.36|1898.66|20
1626634010000|2021-07-18 18:46:50|1907.58|1898.88|1907.48|1898.78|1907.58|1898.88|1907.19|1898.49|21
1626634020000|2021-07-18 18:47:00|1907.51|1898.81|1907.48|1898.78|1907.52|1898.82|1907.27|1898.57|27
1626634030000|2021-07-18 18:47:10|1907.42|1898.72|1907.18|1898.48|1907.42|1898.72|1907.17|1898.47|16
1626634040000|2021-07-18 18:47:20|1907.2|1898.5|1907.33|1898.63|1907.33|1898.63|1907.2|1898.5|8
1626634050000|2021-07-18 18:47:30|1907.34|1898.64|1907.13|1898.43|1907.34|1898.64|1907.12|1898.42|10
1626634060000|2021-07-18 18:47:40|1907.08|1898.38|1907.05|1898.35|1907.09|1898.39|1906.99|1898.29|18
1626634070000|2021-07-18 18:47:50|1907.03|1898.33|1906.99|1898.29|1907.03|1898.33|1906.95|1898.25|10
1626634080000|2021-07-18 18:48:00|1907.02|1898.32|1907.27|1898.57|1907.27|1898.57|1906.99|1898.29|14
1626634090000|2021-07-18 18:48:10|1907.28|1898.58|1907.48|1898.78|1907.6|1898.9|1907.28|1898.58|18
1626634100000|2021-07-18 18:48:20|1907.46|1898.76|1907.51|1898.81|1907.65|1898.95|1907.46|1898.76|20
1626634110000|2021-07-18 18:48:30|1907.5|1898.8|1908.04|1899.34|1908.04|1899.34|1907.35|1898.65|25
1626634120000|2021-07-18 18:48:40|1908|1899.3|1907.9|1899.2|1908|1899.3|1907.77|1899.07|25
1626634130000|2021-07-18 18:48:50|1907.91|1899.21|1908.25|1899.55|1908.27|1899.57|1907.86|1899.16|22
1626634140000|2021-07-18 18:49:00|1908.19|1899.49|1907.73|1899.03|1908.27|1899.57|1907.73|1899.03|16
1626634150000|2021-07-18 18:49:10|1907.7|1899|1907.59|1898.89|1907.71|1899.01|1907.59|1898.89|12
1626634160000|2021-07-18 18:49:20|1907.58|1898.88|1907.23|1898.53|1907.58|1898.88|1907.23|1898.53|15
1626634170000|2021-07-18 18:49:30|1907.22|1898.52|1907.42|1898.72|1907.42|1898.72|1907.04|1898.34|23
1626634180000|2021-07-18 18:49:40|1907.48|1898.78|1907.31|1898.61|1907.52|1898.82|1907.28|1898.58|21
1626634190000|2021-07-18 18:49:50|1907.3|1898.6|1907.31|1898.61|1907.43|1898.73|1907.29|1898.59|18
1626634200000|2021-07-18 18:50:00|1907.33|1898.63|1907.48|1898.78|1907.48|1898.78|1907.31|1898.61|15
1626634210000|2021-07-18 18:50:10|1907.53|1898.83|1907.54|1898.84|1907.54|1898.84|1907.52|1898.82|6
1626634220000|2021-07-18 18:50:20|1907.52|1898.82|1907.52|1898.82|1907.52|1898.82|1907.39|1898.69|11
1626634230000|2021-07-18 18:50:30|1907.53|1898.83|1908.28|1899.58|1908.9|1900.2|1907.53|1898.83|13
1626634240000|2021-07-18 18:50:40|1908.12|1899.42|1907.77|1899.07|1908.12|1899.42|1907.71|1899.01|10
1626634250000|2021-07-18 18:50:50|1907.76|1899.06|1907.81|1899.11|1907.85|1899.15|1907.65|1898.95|23
1626634260000|2021-07-18 18:51:00|1907.82|1899.12|1907.83|1899.13|1907.85|1899.15|1907.78|1899.08|25
1626634270000|2021-07-18 18:51:10|1907.82|1899.12|1907.78|1899.08|1907.84|1899.14|1907.78|1899.08|12
1626634280000|2021-07-18 18:51:20|1907.84|1899.14|1908|1899.3|1908|1899.3|1907.79|1899.09|13
1626634290000|2021-07-18 18:51:30|1907.99|1899.29|1908.65|1899.95|1908.65|1899.95|1907.95|1899.25|16
1626634300000|2021-07-18 18:51:40|1908.62|1899.92|1909.02|1900.32|1909.05|1900.35|1908.62|1899.92|25
1626634310000|2021-07-18 18:51:50|1909.07|1900.37|1908.67|1899.97|1909.09|1900.39|1908.49|1899.79|29
1626634320000|2021-07-18 18:52:00|1908.68|1899.98|1909.25|1900.55|1909.25|1900.55|1908.68|1899.98|21
1626634330000|2021-07-18 18:52:10|1909.24|1900.54|1909.16|1900.46|1909.27|1900.57|1909.15|1900.45|19
1626634340000|2021-07-18 18:52:20|1909.15|1900.45|1909.45|1900.75|1909.45|1900.75|1909.15|1900.45|12
1626634350000|2021-07-18 18:52:30|1909.46|1900.76|1909.41|1900.71|1909.47|1900.77|1909.41|1900.71|7
1626634360000|2021-07-18 18:52:40|1909.42|1900.72|1908.84|1900.14|1909.42|1900.72|1908.72|1900.02|25
1626634370000|2021-07-18 18:52:50|1908.86|1900.16|1909.07|1900.37|1909.4|1900.7|1908.71|1900.01|33
1626634380000|2021-07-18 18:53:00|1909.06|1900.36|1909.24|1900.54|1909.29|1900.59|1908.98|1900.28|25
1626634390000|2021-07-18 18:53:10|1909.26|1900.56|1909.32|1900.62|1909.34|1900.64|1909.24|1900.54|21
1626634400000|2021-07-18 18:53:20|1909.33|1900.63|1909.25|1900.55|1909.33|1900.63|1909.19|1900.49|17
1626634410000|2021-07-18 18:53:30|1909.28|1900.58|1909.66|1900.96|1909.67|1900.97|1909.28|1900.58|17
1626634420000|2021-07-18 18:53:40|1909.75|1901.05|1909.63|1900.93|1909.76|1901.06|1909.6|1900.9|23
1626634430000|2021-07-18 18:53:50|1909.61|1900.91|1909.69|1900.99|1909.74|1901.04|1909.37|1900.67|24
1626634440000|2021-07-18 18:54:00|1909.66|1900.96|1909.54|1900.84|1909.66|1900.96|1909.51|1900.81|21
1626634450000|2021-07-18 18:54:10|1909.53|1900.83|1909.33|1900.63|1909.55|1900.85|1909.33|1900.63|25
1626634460000|2021-07-18 18:54:20|1909.31|1900.61|1908.14|1899.44|1909.31|1900.61|1908.13|1899.43|16
1626634470000|2021-07-18 18:54:30|1908.13|1899.43|1908.52|1899.82|1908.69|1899.99|1908.13|1899.43|27
1626634480000|2021-07-18 18:54:40|1908.51|1899.81|1908.26|1899.56|1908.51|1899.81|1908.25|1899.55|9
1626634490000|2021-07-18 18:54:50|1908.29|1899.59|1908.14|1899.44|1908.33|1899.63|1908.14|1899.44|18
1626634500000|2021-07-18 18:55:00|1908.17|1899.47|1908.72|1900.02|1908.72|1900.02|1908.17|1899.47|26
1626634510000|2021-07-18 18:55:10|1908.73|1900.03|1908.97|1900.27|1908.97|1900.27|1908.72|1900.02|11
1626634520000|2021-07-18 18:55:20|1909.02|1900.32|1907.73|1899.03|1909.18|1900.48|1907.47|1898.77|27
1626634530000|2021-07-18 18:55:30|1907.68|1898.98|1907.4|1898.7|1907.86|1899.16|1907.4|1898.7|25
1626634540000|2021-07-18 18:55:40|1907.39|1898.69|1907.42|1898.72|1907.45|1898.75|1907.37|1898.67|16
1626634550000|2021-07-18 18:55:50|1907.4|1898.7|1907.78|1899.08|1907.78|1899.08|1907.24|1898.54|17
1626634560000|2021-07-18 18:56:00|1907.66|1898.96|1907.44|1898.74|1907.66|1898.96|1907.38|1898.68|23
1626634570000|2021-07-18 18:56:10|1907.45|1898.75|1907.31|1898.61|1907.53|1898.83|1907.08|1898.38|19
1626634580000|2021-07-18 18:56:20|1907.3|1898.6|1907.29|1898.59|1907.33|1898.63|1907.29|1898.59|8
1626634590000|2021-07-18 18:56:30|1907.28|1898.58|1907.34|1898.64|1907.34|1898.64|1907.23|1898.53|15
1626634600000|2021-07-18 18:56:40|1907.36|1898.66|1907.41|1898.71|1907.41|1898.71|1907.36|1898.66|15
1626634610000|2021-07-18 18:56:50|1907.4|1898.7|1908.94|1900.24|1908.94|1900.24|1907.39|1898.69|26
1626634620000|2021-07-18 18:57:00|1909.02|1900.32|1909.53|1900.83|1909.53|1900.83|1908.95|1900.25|28
1626634630000|2021-07-18 18:57:10|1909.51|1900.81|1906.28|1897.58|1909.53|1900.83|1906.02|1897.32|25
1626634640000|2021-07-18 18:57:20|1906.26|1897.56|1906.09|1897.39|1906.95|1898.25|1906.04|1897.34|33
1626634650000|2021-07-18 18:57:30|1906.06|1897.36|1905.54|1896.84|1906.26|1897.56|1905.54|1896.84|24
1626634660000|2021-07-18 18:57:40|1905.44|1896.74|1905.47|1896.77|1905.55|1896.85|1904.05|1895.35|36
1626634670000|2021-07-18 18:57:50|1905.51|1896.81|1904.9|1896.2|1905.51|1896.81|1904.88|1896.18|29
1626634680000|2021-07-18 18:58:00|1904.91|1896.21|1904.78|1896.08|1904.98|1896.28|1904.51|1895.81|35
1626634690000|2021-07-18 18:58:10|1904.77|1896.07|1905.15|1896.45|1905.25|1896.55|1904.56|1895.86|29
1626634700000|2021-07-18 18:58:20|1905.16|1896.46|1904.85|1896.15|1905.19|1896.49|1904.75|1896.05|21
1626634710000|2021-07-18 18:58:30|1904.92|1896.22|1905.17|1896.47|1905.17|1896.47|1904.92|1896.22|21
1626634720000|2021-07-18 18:58:40|1905.16|1896.46|1904.97|1896.27|1905.32|1896.62|1904.94|1896.24|18
1626634730000|2021-07-18 18:58:50|1904.98|1896.28|1905.67|1896.97|1905.67|1896.97|1904.93|1896.23|26
1626634740000|2021-07-18 18:59:00|1905.68|1896.98|1905.7|1897|1905.77|1897.07|1905.68|1896.98|16
1626634750000|2021-07-18 18:59:10|1905.65|1896.95|1905.71|1897.01|1905.76|1897.06|1905.51|1896.81|31
1626634760000|2021-07-18 18:59:20|1905.72|1897.02|1906.08|1897.38|1906.12|1897.42|1905.48|1896.78|24
1626634770000|2021-07-18 18:59:30|1906.03|1897.33|1905.65|1896.95|1906.03|1897.33|1905.65|1896.95|26
1626634780000|2021-07-18 18:59:40|1905.59|1896.89|1905.23|1896.53|1905.59|1896.89|1905.2|1896.5|16
1626634790000|2021-07-18 18:59:50|1905.15|1896.45|1905.11|1896.41|1905.31|1896.61|1905.01|1896.31|13
1626634800000|2021-07-18 19:00:00|1905.05|1896.35|1905.33|1896.63|1905.33|1896.63|1905.04|1896.34|14
1626634810000|2021-07-18 19:00:10|1905.32|1896.62|1905.29|1896.59|1905.38|1896.68|1905.24|1896.54|17
1626634820000|2021-07-18 19:00:20|1905.28|1896.58|1904.97|1896.27|1905.28|1896.58|1904.97|1896.27|13
1626634830000|2021-07-18 19:00:30|1905.02|1896.32|1904.4|1895.7|1905.08|1896.38|1904.4|1895.7|20
1626634840000|2021-07-18 19:00:40|1904.37|1895.67|1904.93|1896.23|1904.95|1896.25|1904.35|1895.65|26
1626634850000|2021-07-18 19:00:50|1904.97|1896.27|1905.05|1896.35|1905.07|1896.37|1904.9|1896.2|18
1626634860000|2021-07-18 19:01:00|1905.04|1896.34|1905|1896.3|1905.13|1896.43|1905|1896.3|8
1626634870000|2021-07-18 19:01:10|1904.98|1896.28|1904.62|1895.92|1904.98|1896.28|1904.41|1895.71|16
1626634880000|2021-07-18 19:01:20|1904.63|1895.93|1904.63|1895.93|1904.65|1895.95|1904.47|1895.77|8
1626634890000|2021-07-18 19:01:30|1904.59|1895.89|1904.59|1895.89|1904.59|1895.89|1904.55|1895.85|3
1626634900000|2021-07-18 19:01:40|1904.57|1895.87|1904.79|1896.09|1904.8|1896.1|1904.57|1895.87|13
1626634910000|2021-07-18 19:01:50|1904.78|1896.08|1904.76|1896.06|1904.79|1896.09|1904.41|1895.71|14
1626634920000|2021-07-18 19:02:00|1904.79|1896.09|1904.87|1896.17|1904.88|1896.18|1904.76|1896.06|9
1626634930000|2021-07-18 19:02:10|1904.86|1896.16|1905.13|1896.43|1905.14|1896.44|1904.86|1896.16|14
1626634940000|2021-07-18 19:02:20|1905.09|1896.39|1904.86|1896.16|1905.09|1896.39|1904.69|1895.99|24
1626634950000|2021-07-18 19:02:30|1904.88|1896.18|1905.34|1896.64|1905.46|1896.76|1904.88|1896.18|17
1626634960000|2021-07-18 19:02:40|1905.27|1896.57|1904.99|1896.29|1905.27|1896.57|1904.99|1896.29|9
1626634970000|2021-07-18 19:02:50|1905.02|1896.32|1904.95|1896.25|1905.02|1896.32|1904.95|1896.25|13
1626634980000|2021-07-18 19:03:00|1904.96|1896.26|1905.2|1896.5|1905.2|1896.5|1904.96|1896.26|9
1626634990000|2021-07-18 19:03:10|1905.21|1896.51|1905.24|1896.54|1905.26|1896.56|1905.21|1896.51|8
1626635000000|2021-07-18 19:03:20|1905.25|1896.55|1905.27|1896.57|1905.27|1896.57|1905.21|1896.51|9
1626635010000|2021-07-18 19:03:30|1905.26|1896.56|1905.28|1896.58|1905.29|1896.59|1905.24|1896.54|5
1626635020000|2021-07-18 19:03:40|1905.29|1896.59|1904.49|1895.79|1905.34|1896.64|1904.49|1895.79|12
1626635030000|2021-07-18 19:03:50|1904.42|1895.72|1904.29|1895.59|1904.42|1895.72|1904.21|1895.51|27
1626635040000|2021-07-18 19:04:00|1904.33|1895.63|1903.8|1895.1|1904.34|1895.64|1903.68|1894.98|23
1626635050000|2021-07-18 19:04:10|1903.77|1895.07|1904.07|1895.37|1904.07|1895.37|1903.75|1895.05|16
1626635060000|2021-07-18 19:04:20|1904.12|1895.42|1904.56|1895.86|1904.63|1895.93|1903.97|1895.27|18
1626635070000|2021-07-18 19:04:30|1904.58|1895.88|1904.49|1895.79|1904.58|1895.88|1904.4|1895.7|17
1626635080000|2021-07-18 19:04:40|1904.52|1895.82|1904.67|1895.97|1904.68|1895.98|1904.51|1895.81|23
1626635090000|2021-07-18 19:04:50|1904.64|1895.94|1904.58|1895.88|1904.64|1895.94|1904.55|1895.85|10
1626635100000|2021-07-18 19:05:00|1904.59|1895.89|1905.11|1896.41|1905.13|1896.43|1904.59|1895.89|10
1626635110000|2021-07-18 19:05:10|1905.1|1896.4|1904.62|1895.92|1905.1|1896.4|1904.55|1895.85|17
1626635120000|2021-07-18 19:05:20|1904.67|1895.97|1904.69|1895.99|1904.69|1895.99|1904.67|1895.97|3
1626635130000|2021-07-18 19:05:30|1904.7|1896|1905.21|1896.51|1905.21|1896.51|1904.69|1895.99|20
1626635140000|2021-07-18 19:05:40|1905.23|1896.53|1905.27|1896.57|1905.27|1896.57|1905.23|1896.53|11
1626635150000|2021-07-18 19:05:50|1905.25|1896.55|1905.33|1896.63|1905.33|1896.63|1905.23|1896.53|15
1626635160000|2021-07-18 19:06:00|1905.3|1896.6|1904.4|1895.7|1905.3|1896.6|1904.28|1895.58|12
1626635170000|2021-07-18 19:06:10|1904.42|1895.72|1904.47|1895.77|1904.47|1895.77|1904.42|1895.72|6
1626635180000|2021-07-18 19:06:20|1904.48|1895.78|1905.16|1896.46|1905.16|1896.46|1904.48|1895.78|13
1626635190000|2021-07-18 19:06:30|1905.13|1896.43|1904.92|1896.22|1905.13|1896.43|1904.79|1896.09|13
1626635200000|2021-07-18 19:06:40|1904.89|1896.19|1904.93|1896.23|1905.01|1896.31|1904.88|1896.18|14
1626635210000|2021-07-18 19:06:50|1904.96|1896.26|1904.24|1895.54|1905.07|1896.37|1904.24|1895.54|20
1626635220000|2021-07-18 19:07:00|1904.25|1895.55|1904.46|1895.76|1904.77|1896.07|1904.25|1895.55|14
1626635230000|2021-07-18 19:07:10|1904.55|1895.85|1905.17|1896.47|1905.17|1896.47|1904.55|1895.85|8
1626635240000|2021-07-18 19:07:20|1905.16|1896.46|1904.91|1896.21|1905.21|1896.51|1904.89|1896.19|13
1626635250000|2021-07-18 19:07:30|1904.92|1896.22|1905.02|1896.32|1905.23|1896.53|1904.9|1896.2|15
1626635260000|2021-07-18 19:07:40|1905.04|1896.34|1905.19|1896.49|1905.19|1896.49|1905.04|1896.34|8
1626635270000|2021-07-18 19:07:50|1905.21|1896.51|1905.24|1896.54|1905.3|1896.6|1905.21|1896.51|6
1626635280000|2021-07-18 19:08:00|1905.23|1896.53|1904.95|1896.25|1905.28|1896.58|1904.92|1896.22|21
1626635290000|2021-07-18 19:08:10|1904.88|1896.18|1904.71|1896.01|1904.88|1896.18|1904.66|1895.96|12
1626635300000|2021-07-18 19:08:20|1904.7|1896|1904.54|1895.84|1904.71|1896.01|1904.5|1895.8|10
1626635310000|2021-07-18 19:08:30|1904.56|1895.86|1904.48|1895.78|1904.59|1895.89|1904.43|1895.73|17
1626635320000|2021-07-18 19:08:40|1904.45|1895.75|1904.52|1895.82|1904.52|1895.82|1904.45|1895.75|6
1626635330000|2021-07-18 19:08:50|1904.55|1895.85|1905.14|1896.44|1905.19|1896.49|1904.55|1895.85|18
1626635340000|2021-07-18 19:09:00|1905.15|1896.45|1904.83|1896.13|1905.31|1896.61|1904.78|1896.08|13
1626635350000|2021-07-18 19:09:10|1904.87|1896.17|1904.64|1895.94|1904.87|1896.17|1904.58|1895.88|14
1626635360000|2021-07-18 19:09:20|1904.67|1895.97|1905.26|1896.56|1905.28|1896.58|1904.67|1895.97|16
1626635370000|2021-07-18 19:09:30|1905.31|1896.61|1905.08|1896.38|1905.38|1896.68|1905.08|1896.38|17
1626635380000|2021-07-18 19:09:40|1905.02|1896.32|1905.08|1896.38|1905.08|1896.38|1905|1896.3|14
1626635390000|2021-07-18 19:09:50|1905.09|1896.39|1904.96|1896.26|1905.11|1896.41|1904.96|1896.26|13
1626635400000|2021-07-18 19:10:00|1904.95|1896.25|1905.06|1896.36|1905.06|1896.36|1904.95|1896.25|11
1626635410000|2021-07-18 19:10:10|1905.08|1896.38|1905.53|1896.83|1905.53|1896.83|1904.94|1896.24|16
1626635420000|2021-07-18 19:10:20|1905.58|1896.88|1905.6|1896.9|1905.84|1897.14|1905.58|1896.88|14
1626635430000|2021-07-18 19:10:30|1905.61|1896.91|1905.66|1896.96|1905.69|1896.99|1905.61|1896.91|5
1626635440000|2021-07-18 19:10:40|1905.62|1896.92|1905.46|1896.76|1905.62|1896.92|1905.1|1896.4|23
1626635450000|2021-07-18 19:10:50|1905.48|1896.78|1905.67|1896.97|1905.77|1897.07|1905.48|1896.78|24
1626635460000|2021-07-18 19:11:00|1905.66|1896.96|1906.08|1897.38|1906.08|1897.38|1905.66|1896.96|15
1626635470000|2021-07-18 19:11:10|1906.07|1897.37|1905.09|1896.39|1906.07|1897.37|1905.05|1896.35|27
1626635480000|2021-07-18 19:11:20|1905.11|1896.41|1905.51|1896.81|1905.51|1896.81|1905.09|1896.39|16
1626635490000|2021-07-18 19:11:30|1905.53|1896.83|1906.13|1897.43|1906.13|1897.43|1905.53|1896.83|19
1626635500000|2021-07-18 19:11:40|1906.08|1897.38|1906.2|1897.5|1906.23|1897.53|1906.07|1897.37|10
1626635510000|2021-07-18 19:11:50|1906.18|1897.48|1906.19|1897.49|1906.19|1897.49|1906.1|1897.4|9
1626635520000|2021-07-18 19:12:00|1906.21|1897.51|1905.58|1896.88|1906.21|1897.51|1905.58|1896.88|13
1626635530000|2021-07-18 19:12:10|1905.56|1896.86|1906.48|1897.78|1906.48|1897.78|1905.06|1896.36|27
1626635540000|2021-07-18 19:12:20|1906.69|1897.99|1906.71|1898.01|1906.81|1898.11|1906.6|1897.9|23
1626635550000|2021-07-18 19:12:30|1906.73|1898.03|1906.96|1898.26|1906.96|1898.26|1906.73|1898.03|22
1626635560000|2021-07-18 19:12:40|1907.01|1898.31|1907.15|1898.45|1907.15|1898.45|1907.01|1898.31|20
1626635570000|2021-07-18 19:12:50|1907.28|1898.58|1907.89|1899.19|1907.92|1899.22|1907.28|1898.58|20
1626635580000|2021-07-18 19:13:00|1907.81|1899.11|1908.3|1899.6|1908.31|1899.61|1907.8|1899.1|21
1626635590000|2021-07-18 19:13:10|1908.29|1899.59|1907.78|1899.08|1908.41|1899.71|1907.56|1898.86|22
1626635600000|2021-07-18 19:13:20|1907.95|1899.25|1908|1899.3|1908.01|1899.31|1907.92|1899.22|19
1626635610000|2021-07-18 19:13:30|1907.97|1899.27|1907.98|1899.28|1908|1899.3|1907.87|1899.17|16
1626635620000|2021-07-18 19:13:40|1907.99|1899.29|1908.26|1899.56|1908.26|1899.56|1907.98|1899.28|10
1626635630000|2021-07-18 19:13:50|1908.15|1899.45|1908.28|1899.58|1908.29|1899.59|1908.1|1899.4|23
1626635640000|2021-07-18 19:14:00|1908.3|1899.6|1907.93|1899.23|1908.32|1899.62|1907.93|1899.23|20
1626635650000|2021-07-18 19:14:10|1907.85|1899.15|1908.19|1899.49|1908.19|1899.49|1907.85|1899.15|14
1626635660000|2021-07-18 19:14:20|1908.2|1899.5|1909.19|1900.49|1909.19|1900.49|1908.19|1899.49|30
1626635670000|2021-07-18 19:14:30|1909.21|1900.51|1909.27|1900.57|1909.3|1900.6|1909.21|1900.51|10
1626635680000|2021-07-18 19:14:40|1909.21|1900.51|1908.83|1900.13|1909.28|1900.58|1908.81|1900.11|17
1626635690000|2021-07-18 19:14:50|1908.86|1900.16|1908.67|1899.97|1908.86|1900.16|1908.65|1899.95|18
1626635700000|2021-07-18 19:15:00|1908.68|1899.98|1908.81|1900.11|1908.81|1900.11|1908.65|1899.95|13
1626635710000|2021-07-18 19:15:10|1908.87|1900.17|1909.04|1900.34|1909.04|1900.34|1908.87|1900.17|15
1626635720000|2021-07-18 19:15:20|1909.03|1900.33|1909.04|1900.34|1909.04|1900.34|1909.03|1900.33|2
1626635730000|2021-07-18 19:15:30|1909.05|1900.35|1908.91|1900.21|1909.14|1900.44|1908.5|1899.8|26
1626635740000|2021-07-18 19:15:40|1908.92|1900.22|1908.13|1899.43|1908.92|1900.22|1908.1|1899.4|18
1626635750000|2021-07-18 19:15:50|1908.16|1899.46|1908.16|1899.46|1908.19|1899.49|1908.13|1899.43|9
1626635760000|2021-07-18 19:16:00|1908.15|1899.45|1907.94|1899.24|1908.15|1899.45|1907.79|1899.09|18
1626635770000|2021-07-18 19:16:10|1908.02|1899.32|1908.06|1899.36|1908.06|1899.36|1907.98|1899.28|20
1626635780000|2021-07-18 19:16:20|1908.05|1899.35|1908.04|1899.34|1908.06|1899.36|1908.02|1899.32|10
1626635790000|2021-07-18 19:16:30|1908.07|1899.37|1908.09|1899.39|1908.09|1899.39|1908.01|1899.31|17
1626635800000|2021-07-18 19:16:40|1908.07|1899.37|1908.13|1899.43|1908.34|1899.64|1908.07|1899.37|12
1626635810000|2021-07-18 19:16:50|1908.11|1899.41|1908.37|1899.67|1908.37|1899.67|1907.98|1899.28|18
1626635820000|2021-07-18 19:17:00|1908.36|1899.66|1908.34|1899.64|1908.4|1899.7|1908.33|1899.63|11
1626635830000|2021-07-18 19:17:10|1908.35|1899.65|1908.75|1900.05|1908.75|1900.05|1908.35|1899.65|16
1626635840000|2021-07-18 19:17:20|1908.81|1900.11|1908.78|1900.08|1908.81|1900.11|1908.69|1899.99|14
1626635850000|2021-07-18 19:17:30|1908.79|1900.09|1908.89|1900.19|1908.89|1900.19|1908.72|1900.02|12
1626635860000|2021-07-18 19:17:40|1908.88|1900.18|1909.28|1900.58|1909.29|1900.59|1908.87|1900.17|19
1626635870000|2021-07-18 19:17:50|1909.29|1900.59|1909.27|1900.57|1909.29|1900.59|1909.24|1900.54|16
1626635880000|2021-07-18 19:18:00|1909.26|1900.56|1909.46|1900.76|1909.46|1900.76|1909.25|1900.55|14
1626635890000|2021-07-18 19:18:10|1909.9|1901.2|1909.3|1900.6|1909.99|1901.29|1909.28|1900.58|29
1626635900000|2021-07-18 19:18:20|1909.28|1900.58|1908.85|1900.15|1909.28|1900.58|1908.82|1900.12|16
1626635910000|2021-07-18 19:18:30|1908.87|1900.17|1908.97|1900.27|1908.97|1900.27|1908.87|1900.17|19
1626635920000|2021-07-18 19:18:40|1908.95|1900.25|1908.97|1900.27|1908.99|1900.29|1908.95|1900.25|8
1626635930000|2021-07-18 19:18:50|1908.94|1900.24|1908.75|1900.05|1908.94|1900.24|1908.73|1900.03|18
1626635940000|2021-07-18 19:19:00|1908.78|1900.08|1908.79|1900.09|1908.89|1900.19|1908.78|1900.08|19
1626635950000|2021-07-18 19:19:10|1908.78|1900.08|1908.8|1900.1|1908.81|1900.11|1908.75|1900.05|22
1626635960000|2021-07-18 19:19:20|1908.77|1900.07|1907.45|1898.75|1908.79|1900.09|1907.45|1898.75|31
1626635970000|2021-07-18 19:19:30|1907.38|1898.68|1907.41|1898.71|1907.5|1898.8|1907.38|1898.68|12
1626635980000|2021-07-18 19:19:40|1907.42|1898.72|1907.46|1898.76|1907.49|1898.79|1907.42|1898.72|7
1626635990000|2021-07-18 19:19:50|1907.47|1898.77|1907.29|1898.59|1907.47|1898.77|1907.28|1898.58|12
1626636000000|2021-07-18 19:20:00|1907.3|1898.6|1908.2|1899.5|1908.21|1899.51|1907.3|1898.6|22
1626636010000|2021-07-18 19:20:10|1908.21|1899.51|1908.25|1899.55|1908.25|1899.55|1908.2|1899.5|6
1626636020000|2021-07-18 19:20:20|1908.27|1899.57|1908.25|1899.55|1908.27|1899.57|1908.25|1899.55|2
1626636030000|2021-07-18 19:20:30|1908.27|1899.57|1908.85|1900.15|1908.85|1900.15|1908.23|1899.53|20
1626636040000|2021-07-18 19:20:40|1908.88|1900.18|1909.32|1900.62|1909.32|1900.62|1908.88|1900.18|13
1626636050000|2021-07-18 19:20:50|1909.3|1900.6|1909.43|1900.73|1909.44|1900.74|1909.28|1900.58|16
1626636060000|2021-07-18 19:21:00|1909.41|1900.71|1910.05|1901.35|1910.05|1901.35|1909.35|1900.65|17
1626636070000|2021-07-18 19:21:10|1909.98|1901.28|1910.13|1901.43|1910.13|1901.43|1909.98|1901.28|10
1626636080000|2021-07-18 19:21:20|1910.16|1901.46|1910.18|1901.48|1910.18|1901.48|1910.16|1901.46|3
1626636090000|2021-07-18 19:21:30|1910.17|1901.47|1910.17|1901.47|1910.17|1901.47|1910.17|1901.47|1
1626636100000|2021-07-18 19:21:40|1910.18|1901.48|1910.18|1901.48|1910.18|1901.48|1910.18|1901.48|1
1626636110000|2021-07-18 19:21:50|1910.19|1901.49|1910.37|1901.67|1910.37|1901.67|1910.19|1901.49|8
1626636120000|2021-07-18 19:22:00|1910.4|1901.7|1910.56|1901.86|1910.57|1901.87|1910.39|1901.69|9
1626636130000|2021-07-18 19:22:10|1910.59|1901.89|1910.75|1902.05|1910.77|1902.07|1910.59|1901.89|9
1626636140000|2021-07-18 19:22:20|1910.76|1902.06|1912.05|1903.35|1912.9|1904.2|1910.76|1902.06|27
1626636150000|2021-07-18 19:22:30|1911.97|1903.27|1911.71|1903.01|1912.07|1903.37|1911.71|1903.01|21
1626636160000|2021-07-18 19:22:40|1911.69|1902.99|1911.08|1902.38|1911.69|1902.99|1911.08|1902.38|28
1626636170000|2021-07-18 19:22:50|1911.05|1902.35|1911.04|1902.34|1911.08|1902.38|1911.01|1902.31|19
1626636180000|2021-07-18 19:23:00|1911.03|1902.33|1911.34|1902.64|1911.48|1902.78|1911.03|1902.33|23
1626636190000|2021-07-18 19:23:10|1911.35|1902.65|1911.15|1902.45|1911.35|1902.65|1911.13|1902.43|28
1626636200000|2021-07-18 19:23:20|1911.13|1902.43|1910.59|1901.89|1911.19|1902.49|1910.59|1901.89|25
1626636210000|2021-07-18 19:23:30|1910.53|1901.83|1910.28|1901.58|1910.53|1901.83|1910.24|1901.54|19
1626636220000|2021-07-18 19:23:40|1910.27|1901.57|1910.05|1901.35|1910.27|1901.57|1909.74|1901.04|25
1626636230000|2021-07-18 19:23:50|1910.1|1901.4|1910.26|1901.56|1910.26|1901.56|1910.1|1901.4|11
1626636240000|2021-07-18 19:24:00|1910.05|1901.35|1910.05|1901.35|1910.05|1901.35|1910.03|1901.33|7
1626636250000|2021-07-18 19:24:10|1910.06|1901.36|1910.43|1901.73|1910.47|1901.77|1910.06|1901.36|14
1626636260000|2021-07-18 19:24:20|1910.42|1901.72|1910.45|1901.75|1910.46|1901.76|1910.42|1901.72|5
1626636270000|2021-07-18 19:24:30|1910.43|1901.73|1910.08|1901.38|1910.43|1901.73|1910.08|1901.38|9
1626636280000|2021-07-18 19:24:40|1910.09|1901.39|1910.92|1902.22|1910.96|1902.26|1910.09|1901.39|20
1626636290000|2021-07-18 19:24:50|1910.93|1902.23|1910.77|1902.07|1911.18|1902.48|1910.7|1902|26
1626636300000|2021-07-18 19:25:00|1910.8|1902.1|1910.98|1902.28|1911|1902.3|1910.8|1902.1|17
1626636310000|2021-07-18 19:25:10|1911|1902.3|1911|1902.3|1911.17|1902.47|1911|1902.3|17
1626636320000|2021-07-18 19:25:20|1910.98|1902.28|1910.56|1901.86|1911.01|1902.31|1910.55|1901.85|21
1626636330000|2021-07-18 19:25:30|1910.54|1901.84|1910.28|1901.58|1910.54|1901.84|1910.13|1901.43|17
1626636340000|2021-07-18 19:25:40|1910.31|1901.61|1910.58|1901.88|1910.58|1901.88|1910.31|1901.61|11
1626636350000|2021-07-18 19:25:50|1910.63|1901.93|1910.67|1901.97|1910.74|1902.04|1910.53|1901.83|15
1626636360000|2021-07-18 19:26:00|1910.71|1902.01|1911.23|1902.53|1911.23|1902.53|1910.67|1901.97|16
1626636370000|2021-07-18 19:26:10|1911.24|1902.54|1911.01|1902.31|1911.29|1902.59|1910.98|1902.28|19
1626636380000|2021-07-18 19:26:20|1911|1902.3|1911.02|1902.32|1911.02|1902.32|1910.98|1902.28|5
1626636390000|2021-07-18 19:26:30|1910.85|1902.15|1910.64|1901.94|1910.85|1902.15|1910.61|1901.91|9
1626636400000|2021-07-18 19:26:40|1910.7|1902|1910.08|1901.38|1910.7|1902|1910.08|1901.38|11
1626636410000|2021-07-18 19:26:50|1910.04|1901.34|1909.51|1900.81|1910.2|1901.5|1909.41|1900.71|29
1626636420000|2021-07-18 19:27:00|1909.59|1900.89|1909.82|1901.12|1909.85|1901.15|1909.59|1900.89|10
1626636430000|2021-07-18 19:27:10|1909.81|1901.11|1909.75|1901.05|1909.94|1901.24|1909.66|1900.96|15
1626636440000|2021-07-18 19:27:20|1909.67|1900.97|1910.14|1901.44|1910.14|1901.44|1909.64|1900.94|17
1626636450000|2021-07-18 19:27:30|1910.13|1901.43|1910.28|1901.58|1910.28|1901.58|1909.94|1901.24|26
1626636460000|2021-07-18 19:27:40|1910.23|1901.53|1910.19|1901.49|1910.26|1901.56|1910.13|1901.43|20
1626636470000|2021-07-18 19:27:50|1910.17|1901.47|1910.13|1901.43|1910.17|1901.47|1910.08|1901.38|11
1626636480000|2021-07-18 19:28:00|1910.28|1901.58|1910.58|1901.88|1910.58|1901.88|1910.28|1901.58|17
1626636490000|2021-07-18 19:28:10|1910.6|1901.9|1910.68|1901.98|1910.8|1902.1|1910.58|1901.88|8
1626636500000|2021-07-18 19:28:20|1910.65|1901.95|1910.65|1901.95|1910.92|1902.22|1910.65|1901.95|20
1626636510000|2021-07-18 19:28:30|1910.69|1901.99|1910.63|1901.93|1910.69|1901.99|1910.61|1901.91|8
1626636520000|2021-07-18 19:28:40|1910.64|1901.94|1910.13|1901.43|1910.65|1901.95|1910.13|1901.43|23
1626636530000|2021-07-18 19:28:50|1910.14|1901.44|1908.95|1900.25|1910.17|1901.47|1908.93|1900.23|30
1626636540000|2021-07-18 19:29:00|1908.88|1900.18|1908.97|1900.27|1908.97|1900.27|1908.86|1900.16|16
1626636550000|2021-07-18 19:29:10|1908.96|1900.26|1908.92|1900.22|1908.97|1900.27|1908.92|1900.22|7
1626636560000|2021-07-18 19:29:20|1908.91|1900.21|1908.87|1900.17|1908.91|1900.21|1908.87|1900.17|2
1626636570000|2021-07-18 19:29:30|1908.89|1900.19|1908.83|1900.13|1908.89|1900.19|1908.83|1900.13|5
1626636580000|2021-07-18 19:29:40|1908.88|1900.18|1908.91|1900.21|1908.91|1900.21|1908.87|1900.17|6
1626636590000|2021-07-18 19:29:50|1908.95|1900.25|1910.03|1901.33|1910.05|1901.35|1908.95|1900.25|30
1626636600000|2021-07-18 19:30:00|1910.05|1901.35|1909.72|1901.02|1910.05|1901.35|1909.71|1901.01|24
1626636610000|2021-07-18 19:30:10|1909.69|1900.99|1909.85|1901.15|1909.86|1901.16|1909.69|1900.99|10
1626636620000|2021-07-18 19:30:20|1909.87|1901.17|1909.16|1900.46|1909.87|1901.17|1909.12|1900.42|18
1626636630000|2021-07-18 19:30:30|1909.25|1900.55|1909.26|1900.56|1909.47|1900.77|1909.22|1900.52|16
1626636640000|2021-07-18 19:30:40|1909.29|1900.59|1909.36|1900.66|1909.47|1900.77|1909.19|1900.49|22
1626636650000|2021-07-18 19:30:50|1909.31|1900.61|1909.34|1900.64|1909.41|1900.71|1909.27|1900.57|7
1626636660000|2021-07-18 19:31:00|1909.38|1900.68|1909.01|1900.31|1909.39|1900.69|1909.01|1900.31|14
1626636670000|2021-07-18 19:31:10|1909|1900.3|1908.96|1900.26|1909.01|1900.31|1908.95|1900.25|9
1626636680000|2021-07-18 19:31:20|1908.92|1900.22|1908.89|1900.19|1908.92|1900.22|1908.87|1900.17|4
1626636690000|2021-07-18 19:31:30|1908.9|1900.2|1908.92|1900.22|1908.93|1900.23|1908.88|1900.18|13
1626636700000|2021-07-18 19:31:40|1908.93|1900.23|1908.92|1900.22|1908.94|1900.24|1908.89|1900.19|9
1626636710000|2021-07-18 19:31:50|1908.97|1900.27|1909.01|1900.31|1909.15|1900.45|1908.97|1900.27|11
1626636720000|2021-07-18 19:32:00|1909.04|1900.34|1909.12|1900.42|1909.12|1900.42|1909.04|1900.34|7
1626636730000|2021-07-18 19:32:10|1909.11|1900.41|1909.53|1900.83|1909.53|1900.83|1909.11|1900.41|11
1626636740000|2021-07-18 19:32:20|1909.54|1900.84|1909.16|1900.46|1909.54|1900.84|1909.11|1900.41|13
1626636750000|2021-07-18 19:32:30|1909.15|1900.45|1909.07|1900.37|1909.2|1900.5|1908.98|1900.28|19
1626636760000|2021-07-18 19:32:40|1909.05|1900.35|1909.16|1900.46|1909.17|1900.47|1909|1900.3|17
1626636770000|2021-07-18 19:32:50|1909.14|1900.44|1909|1900.3|1909.14|1900.44|1909|1900.3|20
1626636780000|2021-07-18 19:33:00|1908.97|1900.27|1909.09|1900.39|1909.14|1900.44|1908.97|1900.27|28
1626636790000|2021-07-18 19:33:10|1909.07|1900.37|1909.09|1900.39|1909.12|1900.42|1909.07|1900.37|24
1626636800000|2021-07-18 19:33:20|1909.1|1900.4|1909.78|1901.08|1909.78|1901.08|1909.1|1900.4|21
1626636810000|2021-07-18 19:33:30|1909.8|1901.1|1909.8|1901.1|1909.81|1901.11|1909.77|1901.07|9
1626636820000|2021-07-18 19:33:40|1909.72|1901.02|1909.81|1901.11|1909.81|1901.11|1909.72|1901.02|14
1626636830000|2021-07-18 19:33:50|1909.82|1901.12|1909.61|1900.91|1909.82|1901.12|1909.61|1900.91|10
1626636840000|2021-07-18 19:34:00|1909.6|1900.9|1909.13|1900.43|1909.6|1900.9|1908.97|1900.27|20
1626636850000|2021-07-18 19:34:10|1909.02|1900.32|1909.01|1900.31|1909.03|1900.33|1908.97|1900.27|9
1626636860000|2021-07-18 19:34:20|1908.93|1900.23|1908.4|1899.7|1908.93|1900.23|1908.25|1899.55|29
1626636870000|2021-07-18 19:34:30|1908.41|1899.71|1907.88|1899.18|1908.45|1899.75|1907.83|1899.13|26
1626636880000|2021-07-18 19:34:40|1907.54|1898.84|1907.66|1898.96|1907.66|1898.96|1907.51|1898.81|15
1626636890000|2021-07-18 19:34:50|1907.7|1899|1907.64|1898.94|1907.88|1899.18|1907.63|1898.93|21
1626636900000|2021-07-18 19:35:00|1907.65|1898.95|1908.01|1899.31|1908.04|1899.34|1907.65|1898.95|20
1626636910000|2021-07-18 19:35:10|1908.09|1899.39|1909.17|1900.47|1909.48|1900.78|1908.09|1899.39|34
1626636920000|2021-07-18 19:35:20|1909.18|1900.48|1909.12|1900.42|1909.2|1900.5|1909.11|1900.41|11
1626636930000|2021-07-18 19:35:30|1909.14|1900.44|1909.32|1900.62|1909.35|1900.65|1909.14|1900.44|13
1626636940000|2021-07-18 19:35:40|1909.33|1900.63|1909.15|1900.45|1909.35|1900.65|1909.1|1900.4|19
1626636950000|2021-07-18 19:35:50|1909.13|1900.43|1909.2|1900.5|1909.31|1900.61|1909.13|1900.43|21
1626636960000|2021-07-18 19:36:00|1909.21|1900.51|1908.76|1900.06|1909.21|1900.51|1908.76|1900.06|23
1626636970000|2021-07-18 19:36:10|1908.7|1900|1908.93|1900.23|1908.93|1900.23|1908.67|1899.97|23
1626636980000|2021-07-18 19:36:20|1908.92|1900.22|1908.88|1900.18|1908.98|1900.28|1908.83|1900.13|10
1626636990000|2021-07-18 19:36:30|1908.85|1900.15|1908.52|1899.82|1908.85|1900.15|1908.5|1899.8|21
1626637000000|2021-07-18 19:36:40|1908.51|1899.81|1908.46|1899.76|1908.52|1899.82|1908.46|1899.76|10
1626637010000|2021-07-18 19:36:50|1908.44|1899.74|1908.44|1899.74|1908.44|1899.74|1908.33|1899.63|14
1626637020000|2021-07-18 19:37:00|1908.45|1899.75|1909.42|1900.72|1909.42|1900.72|1908.45|1899.75|17
1626637030000|2021-07-18 19:37:10|1909.41|1900.71|1908.64|1899.94|1909.41|1900.71|1908.64|1899.94|18
1626637040000|2021-07-18 19:37:20|1908.63|1899.93|1908.48|1899.78|1908.64|1899.94|1908.48|1899.78|17
1626637050000|2021-07-18 19:37:30|1908.41|1899.71|1908.41|1899.71|1908.42|1899.72|1908.38|1899.68|14
1626637060000|2021-07-18 19:37:40|1908.4|1899.7|1908.39|1899.69|1908.41|1899.71|1908.39|1899.69|6
1626637070000|2021-07-18 19:37:50|1908.25|1899.55|1908.42|1899.72|1908.46|1899.76|1908.25|1899.55|7
1626637080000|2021-07-18 19:38:00|1908.43|1899.73|1909.23|1900.53|1909.23|1900.53|1908.43|1899.73|22
1626637090000|2021-07-18 19:38:10|1909.31|1900.61|1909.28|1900.58|1909.41|1900.71|1909.28|1900.58|13
1626637100000|2021-07-18 19:38:20|1909.29|1900.59|1908.75|1900.05|1909.29|1900.59|1908.69|1899.99|18
1626637110000|2021-07-18 19:38:30|1908.74|1900.04|1908.5|1899.8|1908.75|1900.05|1908.48|1899.78|17
1626637120000|2021-07-18 19:38:40|1908.49|1899.79|1908.46|1899.76|1908.5|1899.8|1908.46|1899.76|10
1626637130000|2021-07-18 19:38:50|1908.47|1899.77|1908.72|1900.02|1908.75|1900.05|1908.47|1899.77|12
1626637150000|2021-07-18 19:39:10|1908.73|1900.03|1908.73|1900.03|1908.73|1900.03|1908.73|1900.03|1
1626637170000|2021-07-18 19:39:30|1908.72|1900.02|1908.7|1900|1908.73|1900.03|1908.7|1900|3
1626637180000|2021-07-18 19:39:40|1908.54|1899.84|1907.8|1899.1|1908.54|1899.84|1907.79|1899.09|10
1626637190000|2021-07-18 19:39:50|1907.79|1899.09|1908.71|1900.01|1908.77|1900.07|1907.76|1899.06|17
1626637200000|2021-07-18 19:40:00|1908.66|1899.96|1907.21|1898.51|1908.66|1899.96|1907.18|1898.48|25
1626637210000|2021-07-18 19:40:10|1907.22|1898.52|1907.79|1899.09|1907.84|1899.14|1907.22|1898.52|18
1626637220000|2021-07-18 19:40:20|1907.78|1899.08|1908.02|1899.32|1908.02|1899.32|1907.78|1899.08|17
1626637230000|2021-07-18 19:40:30|1908.01|1899.31|1908.4|1898.2|1908.77|1899.32|1908.01|1898.1|24
1626637240000|2021-07-18 19:40:40|1908.42|1898.22|1908.47|1898.27|1908.51|1898.31|1908.42|1898.22|18
1626637250000|2021-07-18 19:40:50|1908.46|1898.26|1908.47|1898.27|1908.47|1898.27|1908.28|1898.08|15
1626637260000|2021-07-18 19:41:00|1908.48|1898.28|1908.18|1897.98|1908.57|1898.37|1908.18|1897.98|20
1626637270000|2021-07-18 19:41:10|1908.16|1897.96|1908.05|1897.85|1908.16|1897.96|1907.95|1897.75|24
1626637280000|2021-07-18 19:41:20|1908.11|1897.91|1907.87|1897.67|1908.12|1897.92|1907.87|1897.67|12
1626637290000|2021-07-18 19:41:30|1907.89|1897.69|1907.9|1897.7|1907.91|1897.71|1907.88|1897.68|6
1626637300000|2021-07-18 19:41:40|1907.86|1897.66|1908|1897.8|1908.41|1898.21|1907.86|1897.66|22
1626637310000|2021-07-18 19:41:50|1907.98|1897.78|1907.83|1897.63|1907.98|1897.78|1907.83|1897.63|11
1626637320000|2021-07-18 19:42:00|1907.8|1897.6|1906.88|1896.68|1907.82|1897.62|1906.72|1896.52|23
1626637330000|2021-07-18 19:42:10|1906.92|1896.72|1906.74|1896.54|1907.23|1897.03|1906.69|1896.49|28
1626637340000|2021-07-18 19:42:20|1906.75|1896.55|1906.72|1896.52|1906.78|1896.58|1906.68|1896.48|21
1626637350000|2021-07-18 19:42:30|1906.74|1896.54|1906.76|1896.56|1906.76|1896.56|1906.71|1896.51|18
1626637360000|2021-07-18 19:42:40|1906.79|1896.59|1906.95|1896.75|1906.95|1896.75|1906.73|1896.53|12
1626637370000|2021-07-18 19:42:50|1906.98|1896.78|1906.96|1896.76|1906.98|1896.78|1906.96|1896.76|4
1626637380000|2021-07-18 19:43:00|1906.94|1896.74|1906.92|1896.72|1906.94|1896.74|1906.89|1896.69|7
1626637390000|2021-07-18 19:43:10|1906.91|1896.71|1905.61|1895.41|1906.91|1896.71|1905.06|1894.86|30
1626637400000|2021-07-18 19:43:20|1905.64|1895.44|1905.88|1895.68|1906.15|1895.95|1905.58|1895.38|25
1626637410000|2021-07-18 19:43:30|1905.89|1895.69|1905.83|1895.63|1905.96|1895.76|1905.6|1895.4|22
1626637420000|2021-07-18 19:43:40|1905.84|1895.64|1905.62|1895.42|1905.85|1895.65|1905.46|1895.26|20
1626637430000|2021-07-18 19:43:50|1905.61|1895.41|1905.09|1894.89|1905.62|1895.42|1905.09|1894.89|22
1626637440000|2021-07-18 19:44:00|1905.1|1894.9|1905.85|1895.65|1905.85|1895.65|1905.05|1894.85|25
1626637450000|2021-07-18 19:44:10|1905.84|1895.64|1905.59|1895.39|1905.99|1895.79|1905.59|1895.39|24
1626637460000|2021-07-18 19:44:20|1905.58|1895.38|1905.5|1895.3|1905.58|1895.38|1905.46|1895.26|25
1626637470000|2021-07-18 19:44:30|1905.48|1895.28|1906.01|1895.81|1906.12|1895.92|1905.47|1895.27|24
1626637480000|2021-07-18 19:44:40|1905.99|1895.79|1906.06|1895.86|1906.12|1895.92|1905.93|1895.73|21
1626637490000|2021-07-18 19:44:50|1906.02|1895.82|1906.08|1895.88|1906.08|1895.88|1906|1895.8|11
1626637500000|2021-07-18 19:45:00|1906.07|1895.87|1906.04|1895.84|1906.07|1895.87|1906|1895.8|11
1626637510000|2021-07-18 19:45:10|1906.02|1895.82|1905.75|1895.55|1906.02|1895.82|1905.54|1895.34|18
1626637520000|2021-07-18 19:45:20|1905.78|1895.58|1906.79|1896.59|1906.81|1896.61|1905.78|1895.58|31
1626637530000|2021-07-18 19:45:30|1906.82|1896.62|1906.77|1896.57|1906.84|1896.64|1906.68|1896.48|12
1626637540000|2021-07-18 19:45:40|1906.83|1896.63|1906.89|1896.69|1906.89|1896.69|1906.83|1896.63|5
1626637550000|2021-07-18 19:45:50|1906.9|1896.7|1907.14|1896.94|1907.14|1896.94|1906.9|1896.7|5
1626637560000|2021-07-18 19:46:00|1907.16|1896.96|1907.46|1897.26|1907.46|1897.26|1907.16|1896.96|13
1626637570000|2021-07-18 19:46:10|1907.5|1897.3|1907.37|1897.17|1907.61|1897.41|1907.35|1897.15|21
1626637580000|2021-07-18 19:46:20|1907.35|1897.15|1907.26|1897.06|1907.35|1897.15|1907.1|1896.9|14
1626637590000|2021-07-18 19:46:30|1907.27|1897.07|1907.52|1897.32|1907.52|1897.32|1907.23|1897.03|20
1626637600000|2021-07-18 19:46:40|1907.5|1897.3|1907.3|1897.1|1907.51|1897.31|1907.28|1897.08|11
1626637610000|2021-07-18 19:46:50|1907.33|1897.13|1907.46|1897.26|1907.46|1897.26|1907.31|1897.11|17
1626637620000|2021-07-18 19:47:00|1907.47|1897.27|1907.11|1896.91|1907.58|1897.38|1907.06|1896.86|28
1626637630000|2021-07-18 19:47:10|1907.1|1896.9|1907.12|1896.92|1907.14|1896.94|1907.1|1896.9|11
1626637640000|2021-07-18 19:47:20|1907.13|1896.93|1906.76|1896.56|1907.16|1896.96|1906.76|1896.56|18
1626637650000|2021-07-18 19:47:30|1906.79|1896.59|1906.84|1896.64|1906.86|1896.66|1906.79|1896.59|15
1626637660000|2021-07-18 19:47:40|1906.86|1896.66|1906.93|1896.73|1906.94|1896.74|1906.69|1896.49|33
1626637670000|2021-07-18 19:47:50|1906.94|1896.74|1906.91|1896.71|1906.94|1896.74|1906.91|1896.71|14
1626637680000|2021-07-18 19:48:00|1906.92|1896.72|1906.85|1896.65|1906.92|1896.72|1906.85|1896.65|6
1626637690000|2021-07-18 19:48:10|1906.87|1896.67|1906.91|1896.71|1906.98|1896.78|1906.86|1896.66|15
1626637700000|2021-07-18 19:48:20|1906.7|1896.5|1906.53|1896.33|1906.7|1896.5|1906.21|1896.01|23
1626637710000|2021-07-18 19:48:30|1906.5|1896.3|1906.08|1895.88|1906.51|1896.31|1906.08|1895.88|17
1626652800000|2021-07-19 00:00:00|1896.11|1887.41|1896.29|1887.59|1896.29|1887.59|1896.07|1887.37|30
1626652810000|2021-07-19 00:00:10|1896.28|1887.58|1896.97|1888.27|1897.17|1888.47|1896.28|1887.58|27
1626652820000|2021-07-19 00:00:20|1896.98|1888.28|1895.86|1887.16|1897.02|1888.32|1895.86|1887.16|31
1626652830000|2021-07-19 00:00:30|1895.81|1887.11|1894.58|1885.88|1895.81|1887.11|1894.58|1885.88|18
1626652840000|2021-07-19 00:00:40|1894.56|1885.86|1893.18|1884.48|1894.56|1885.86|1893.17|1884.47|25
1626652850000|2021-07-19 00:00:50|1893.16|1884.46|1893.46|1884.76|1893.81|1885.11|1893.11|1884.41|21
1626652860000|2021-07-19 00:01:00|1893.31|1884.61|1892.91|1884.21|1893.71|1885.01|1892.91|1884.21|15
1626652870000|2021-07-19 00:01:10|1892.93|1884.23|1892.84|1884.14|1893.69|1884.99|1892.73|1884.03|29
1626652880000|2021-07-19 00:01:20|1893.52|1884.82|1895.21|1886.51|1895.22|1886.52|1893.52|1884.82|34
1626652890000|2021-07-19 00:01:30|1895.54|1886.84|1895.95|1887.25|1896.53|1887.83|1895.54|1886.84|32
1626652900000|2021-07-19 00:01:40|1895.97|1887.27|1893.49|1884.79|1895.99|1887.29|1893.21|1884.51|32
1626652910000|2021-07-19 00:01:50|1893.66|1884.96|1893.06|1884.36|1894.12|1885.42|1892.39|1883.69|38
1626652920000|2021-07-19 00:02:00|1893.07|1884.37|1893.73|1885.03|1894.42|1885.72|1891.5|1882.8|38
1626652930000|2021-07-19 00:02:10|1893.54|1884.84|1891.36|1882.66|1894.08|1885.38|1891.34|1882.64|37
1626652940000|2021-07-19 00:02:20|1891.4|1882.7|1891.96|1883.26|1892.04|1883.34|1890.74|1882.04|33
1626652950000|2021-07-19 00:02:30|1891.97|1883.27|1893.24|1884.54|1893.24|1884.54|1891.97|1883.27|31
1626652960000|2021-07-19 00:02:40|1893.3|1884.6|1893.99|1885.29|1893.99|1885.29|1893.27|1884.57|30
1626652970000|2021-07-19 00:02:50|1893.94|1885.24|1892.84|1884.14|1894.05|1885.35|1892.84|1884.14|28
1626652980000|2021-07-19 00:03:00|1893.01|1884.31|1893.12|1884.42|1893.6|1884.9|1892.7|1884|32
1626652990000|2021-07-19 00:03:10|1892.8|1884.1|1893.46|1884.76|1893.46|1884.76|1892.05|1883.35|35
1626653000000|2021-07-19 00:03:20|1893.27|1884.57|1893.7|1885|1893.7|1885|1892.52|1883.82|34
1626653010000|2021-07-19 00:03:30|1893.72|1885.02|1894.45|1885.75|1894.68|1885.98|1893.72|1885.02|36
1626653020000|2021-07-19 00:03:40|1894.58|1885.88|1895.51|1886.81|1895.55|1886.85|1894.58|1885.88|36
1626653030000|2021-07-19 00:03:50|1895.54|1886.84|1894.24|1885.54|1895.62|1886.92|1894.24|1885.54|32
1626653040000|2021-07-19 00:04:00|1894.15|1885.45|1895.3|1886.6|1895.32|1886.62|1894.15|1885.45|37
1626653050000|2021-07-19 00:04:10|1895.31|1886.61|1895.66|1886.96|1895.8|1887.1|1895.31|1886.61|32
1626653060000|2021-07-19 00:04:20|1895.71|1887.01|1896|1887.3|1896|1887.3|1895.42|1886.72|27
1626653070000|2021-07-19 00:04:30|1896.03|1887.33|1895.83|1887.13|1896.14|1887.44|1895.82|1887.12|29
1626653080000|2021-07-19 00:04:40|1895.87|1887.17|1896.32|1887.62|1896.33|1887.63|1895.87|1887.17|27
1626653090000|2021-07-19 00:04:50|1896.31|1887.61|1896.38|1887.68|1896.38|1887.68|1896.3|1887.6|20
1626653100000|2021-07-19 00:05:00|1896.36|1887.66|1899.59|1890.89|1899.63|1890.93|1896.35|1887.65|23
1626653110000|2021-07-19 00:05:10|1899.8|1891.1|1902.01|1893.31|1902.01|1893.31|1899.8|1891.1|35
1626653120000|2021-07-19 00:05:20|1902.08|1893.38|1904.12|1895.42|1904.13|1895.43|1902.08|1893.38|35
1626653130000|2021-07-19 00:05:30|1904.1|1895.4|1905.27|1896.57|1905.27|1896.57|1903.69|1894.99|32
1626653140000|2021-07-19 00:05:40|1905.32|1896.62|1906.27|1897.57|1906.27|1897.57|1905.12|1896.42|34
1626653150000|2021-07-19 00:05:50|1906.31|1897.61|1905.02|1896.32|1906.33|1897.63|1904.94|1896.24|35
1626653160000|2021-07-19 00:06:00|1905.12|1896.42|1904.92|1896.22|1905.14|1896.44|1904.18|1895.48|32
1626653170000|2021-07-19 00:06:10|1904.93|1896.23|1906|1897.3|1906.14|1897.44|1904.76|1896.06|37
1626653180000|2021-07-19 00:06:20|1906.04|1897.34|1907.16|1898.46|1907.16|1898.46|1906.04|1897.34|27
1626653190000|2021-07-19 00:06:30|1907.13|1898.43|1907.84|1899.14|1907.84|1899.14|1906.98|1898.28|15
1626653200000|2021-07-19 00:06:40|1907.79|1899.09|1909.17|1900.47|1909.75|1901.05|1907.77|1899.07|33
1626653210000|2021-07-19 00:06:50|1909.2|1900.5|1911.19|1902.49|1911.63|1902.93|1909.17|1900.47|31
1626653220000|2021-07-19 00:07:00|1911.18|1902.48|1909.54|1900.84|1911.39|1902.69|1909.54|1900.84|27
1626653230000|2021-07-19 00:07:10|1909.38|1900.68|1908.42|1899.72|1909.45|1900.75|1908.4|1899.7|18
1626653240000|2021-07-19 00:07:20|1908.41|1899.71|1908.25|1899.55|1908.69|1899.99|1908.22|1899.52|25
1626653250000|2021-07-19 00:07:30|1908.29|1899.59|1906.31|1897.61|1908.29|1899.59|1906.31|1897.61|32
1626653260000|2021-07-19 00:07:40|1906.35|1897.65|1906.8|1898.1|1907.3|1898.6|1906.34|1897.64|39
1626653270000|2021-07-19 00:07:50|1906.87|1898.17|1906.46|1897.76|1907.03|1898.33|1906.17|1897.47|30
1626653280000|2021-07-19 00:08:00|1906.31|1897.61|1907.42|1898.72|1907.42|1898.72|1906.13|1897.43|27
1626653290000|2021-07-19 00:08:10|1907.37|1898.67|1907.36|1898.66|1907.41|1898.71|1907.28|1898.58|22
1626653300000|2021-07-19 00:08:20|1907.41|1898.71|1906.37|1897.67|1907.41|1898.71|1906.34|1897.64|33
1626653310000|2021-07-19 00:08:30|1906.36|1897.66|1906.81|1898.11|1907.12|1898.42|1906.28|1897.58|35
1626653320000|2021-07-19 00:08:40|1906.07|1897.37|1905.62|1896.92|1906.3|1897.6|1905.53|1896.83|18
1626653330000|2021-07-19 00:08:50|1905.59|1896.89|1905.84|1897.14|1905.98|1897.28|1905.44|1896.74|25
1626653340000|2021-07-19 00:09:00|1905.77|1897.07|1905.36|1896.66|1906.01|1897.31|1905.36|1896.66|25
1626653350000|2021-07-19 00:09:10|1905.44|1896.74|1905.33|1896.63|1905.46|1896.76|1905.27|1896.57|17
1626653360000|2021-07-19 00:09:20|1905.32|1896.62|1904.88|1896.18|1905.33|1896.63|1904.88|1896.18|19
1626653370000|2021-07-19 00:09:30|1904.89|1896.19|1904.33|1895.63|1904.89|1896.19|1904.21|1895.51|31
1626653380000|2021-07-19 00:09:40|1904.36|1895.66|1903.97|1895.27|1904.39|1895.69|1903.95|1895.25|32
1626653390000|2021-07-19 00:09:50|1904.04|1895.34|1903.69|1894.99|1904.04|1895.34|1903.69|1894.99|33
1626653400000|2021-07-19 00:10:00|1903.45|1894.75|1903.86|1895.16|1903.94|1895.24|1903.27|1894.57|30
1626653410000|2021-07-19 00:10:10|1903.83|1895.13|1903.25|1894.55|1903.83|1895.13|1903.1|1894.4|25
1626653420000|2021-07-19 00:10:20|1903.24|1894.54|1902.95|1894.25|1903.24|1894.54|1902.89|1894.19|23
1626653430000|2021-07-19 00:10:30|1902.96|1894.26|1902.35|1893.65|1902.96|1894.26|1902.35|1893.65|14
1626653440000|2021-07-19 00:10:40|1902.34|1893.64|1902.46|1893.76|1902.69|1893.99|1902.18|1893.48|27
1626653450000|2021-07-19 00:10:50|1902.42|1893.72|1902.03|1893.33|1902.59|1893.89|1902.03|1893.33|13
1626653460000|2021-07-19 00:11:00|1902.02|1893.32|1902.57|1893.87|1902.7|1894|1901.87|1893.17|26
1626653470000|2021-07-19 00:11:10|1903.92|1895.22|1904.95|1896.25|1905.04|1896.34|1903.92|1895.22|18
1626653480000|2021-07-19 00:11:20|1904.96|1896.26|1903.91|1895.21|1905.14|1896.44|1903.87|1895.17|20
1626653490000|2021-07-19 00:11:30|1903.95|1895.25|1903.58|1894.88|1903.95|1895.25|1903.57|1894.87|24
1626653500000|2021-07-19 00:11:40|1903.65|1894.95|1903.92|1895.22|1903.95|1895.25|1903.65|1894.95|19
1626653510000|2021-07-19 00:11:50|1903.93|1895.23|1903.6|1894.9|1904.06|1895.36|1903.58|1894.88|16
1626653520000|2021-07-19 00:12:00|1903.65|1894.95|1903.83|1895.13|1903.83|1895.13|1903.63|1894.93|16
1626653530000|2021-07-19 00:12:10|1903.95|1895.25|1903.36|1894.66|1905.01|1896.31|1903.36|1894.66|28
1626653540000|2021-07-19 00:12:20|1903.38|1894.68|1903.7|1895|1903.82|1895.12|1903.29|1894.59|23
1626653550000|2021-07-19 00:12:30|1903.68|1894.98|1903.39|1894.69|1903.74|1895.04|1903.39|1894.69|23
1626653560000|2021-07-19 00:12:40|1903.46|1894.76|1903.05|1894.35|1903.46|1894.76|1902.81|1894.11|23
1626653570000|2021-07-19 00:12:50|1903.11|1894.41|1903.22|1894.52|1903.3|1894.6|1903|1894.3|27
1626653580000|2021-07-19 00:13:00|1903.19|1894.49|1903.99|1895.29|1904.03|1895.33|1903.19|1894.49|28
1626653590000|2021-07-19 00:13:10|1903.95|1895.25|1904.14|1895.44|1904.24|1895.54|1903.93|1895.23|24
1626653600000|2021-07-19 00:13:20|1904.12|1895.42|1903.97|1895.27|1904.12|1895.42|1903.6|1894.9|28
1626653610000|2021-07-19 00:13:30|1903.95|1895.25|1903.98|1895.28|1904.03|1895.33|1903.7|1895|17
1626653620000|2021-07-19 00:13:40|1903.93|1895.23|1904.11|1895.41|1904.22|1895.52|1903.91|1895.21|27
1626653630000|2021-07-19 00:13:50|1904.12|1895.42|1904.68|1895.98|1904.68|1895.98|1903.94|1895.24|24
1626653640000|2021-07-19 00:14:00|1904.84|1896.14|1905|1896.3|1905.06|1896.36|1904.84|1896.14|12
1626653650000|2021-07-19 00:14:10|1905.02|1896.32|1904.75|1896.05|1905.02|1896.32|1904.65|1895.95|16
1626653660000|2021-07-19 00:14:20|1904.7|1896|1907.07|1898.37|1907.07|1898.37|1904.68|1895.98|26
1626653670000|2021-07-19 00:14:30|1907.14|1898.44|1907.36|1898.66|1907.61|1898.91|1907.14|1898.44|23
1626653680000|2021-07-19 00:14:40|1907.32|1898.62|1907.44|1898.74|1907.44|1898.74|1907.19|1898.49|14
1626653690000|2021-07-19 00:14:50|1907.43|1898.73|1908.06|1899.36|1908.1|1899.4|1907.43|1898.73|23
1626653700000|2021-07-19 00:15:00|1908.09|1899.39|1910.33|1901.63|1910.33|1901.63|1908.09|1899.39|26
1626653710000|2021-07-19 00:15:10|1910.34|1901.64|1910.68|1901.98|1910.74|1902.04|1910|1901.3|27
1626653720000|2021-07-19 00:15:20|1910.74|1902.04|1909.28|1900.58|1910.86|1902.16|1909|1900.3|26
1626653730000|2021-07-19 00:15:30|1909.32|1900.62|1908.47|1899.77|1909.32|1900.62|1908.47|1899.77|30
1626653740000|2021-07-19 00:15:40|1908.48|1899.78|1907.94|1899.24|1908.48|1899.78|1907.44|1898.74|21
1626653750000|2021-07-19 00:15:50|1907.98|1899.28|1906.79|1898.09|1907.98|1899.28|1906.59|1897.89|29
1626653760000|2021-07-19 00:16:00|1906.95|1898.25|1906.89|1898.19|1907.13|1898.43|1906.59|1897.89|31
1626653770000|2021-07-19 00:16:10|1906.92|1898.22|1906.22|1897.52|1906.94|1898.24|1906.22|1897.52|20
1626653780000|2021-07-19 00:16:20|1906.13|1897.43|1906.88|1898.18|1906.95|1898.25|1906.08|1897.38|32
1626653790000|2021-07-19 00:16:30|1906.85|1898.15|1908.88|1900.18|1908.88|1900.18|1906.77|1898.07|31
1626653800000|2021-07-19 00:16:40|1908.91|1900.21|1908.92|1900.22|1909.29|1900.59|1908.89|1900.19|24
1626653810000|2021-07-19 00:16:50|1908.93|1900.23|1909.94|1901.24|1910.16|1901.46|1908.74|1900.04|31
1626653820000|2021-07-19 00:17:00|1909.96|1901.26|1909.13|1900.43|1909.99|1901.29|1909.03|1900.33|32
1626653830000|2021-07-19 00:17:10|1909.17|1900.47|1910.75|1902.05|1910.78|1902.08|1909.17|1900.47|32
1626653840000|2021-07-19 00:17:20|1910.72|1902.02|1911.07|1902.37|1911.1|1902.4|1910.71|1902.01|28
1626653850000|2021-07-19 00:17:30|1911.09|1902.39|1911.15|1902.45|1911.39|1902.69|1911.08|1902.38|16
1626653860000|2021-07-19 00:17:40|1911.17|1902.47|1910.55|1901.85|1911.31|1902.61|1910.32|1901.62|30
1626653870000|2021-07-19 00:17:50|1910.57|1901.87|1909.79|1901.09|1910.57|1901.87|1909.27|1900.57|30
1626653880000|2021-07-19 00:18:00|1909.8|1901.1|1909.12|1900.42|1910.13|1901.43|1909.07|1900.37|31
1626653890000|2021-07-19 00:18:10|1909|1900.3|1908.61|1899.91|1909|1900.3|1908.4|1899.7|29
1626653900000|2021-07-19 00:18:20|1908.55|1899.85|1908.06|1899.36|1908.55|1899.85|1908.06|1899.36|21
1626653910000|2021-07-19 00:18:30|1908.42|1899.72|1908.59|1899.89|1908.6|1899.9|1908.27|1899.57|26
1626653920000|2021-07-19 00:18:40|1908.58|1899.88|1908.55|1899.85|1908.58|1899.88|1908.16|1899.46|33
1626653930000|2021-07-19 00:18:50|1908.43|1899.73|1907.96|1899.26|1908.63|1899.93|1907.96|1899.26|33
1626653940000|2021-07-19 00:19:00|1908.07|1899.37|1907.05|1898.35|1908.07|1899.37|1907.05|1898.35|32
1626653950000|2021-07-19 00:19:10|1907.09|1898.39|1907.55|1898.85|1907.6|1898.9|1907.05|1898.35|21
1626653960000|2021-07-19 00:19:20|1907.64|1898.94|1907.93|1899.23|1908.32|1899.62|1907.64|1898.94|27
1626653970000|2021-07-19 00:19:30|1907.91|1899.21|1907.46|1898.76|1908.11|1899.41|1907.46|1898.76|32
1626653980000|2021-07-19 00:19:40|1907.27|1898.57|1907.14|1898.44|1907.37|1898.67|1907.14|1898.44|13
1626653990000|2021-07-19 00:19:50|1907.21|1898.51|1907.44|1898.74|1907.63|1898.93|1907.19|1898.49|35
1626654000000|2021-07-19 00:20:00|1907.51|1898.81|1908.21|1899.51|1908.27|1899.57|1907.51|1898.81|24
1626654010000|2021-07-19 00:20:10|1908.2|1899.5|1908.09|1899.39|1908.2|1899.5|1908.02|1899.32|34
1626654020000|2021-07-19 00:20:20|1908.08|1899.38|1908.25|1899.55|1908.26|1899.56|1908.08|1899.38|7
1626654030000|2021-07-19 00:20:30|1908.34|1899.64|1907.5|1898.8|1908.34|1899.64|1907.47|1898.77|20
1626654040000|2021-07-19 00:20:40|1907.55|1898.85|1907.06|1898.36|1907.62|1898.92|1907.06|1898.36|18
1626654050000|2021-07-19 00:20:50|1907.03|1898.33|1906.93|1898.23|1907.13|1898.43|1906.79|1898.09|20
1626654060000|2021-07-19 00:21:00|1906.89|1898.19|1907.06|1898.36|1907.21|1898.51|1906.89|1898.19|23
1626654070000|2021-07-19 00:21:10|1906.96|1898.26|1905.55|1896.85|1906.96|1898.26|1905.55|1896.85|28
1626654080000|2021-07-19 00:21:20|1905.57|1896.87|1904.95|1896.25|1905.57|1896.87|1904.95|1896.25|22
1626654090000|2021-07-19 00:21:30|1904.83|1896.13|1905.01|1896.31|1905.02|1896.32|1904.83|1896.13|12
1626654100000|2021-07-19 00:21:40|1905.1|1896.4|1905.6|1896.9|1905.6|1896.9|1904.89|1896.19|19
1626654110000|2021-07-19 00:21:50|1905.24|1896.54|1905.59|1896.89|1905.66|1896.96|1905.06|1896.36|24
1626654120000|2021-07-19 00:22:00|1905.55|1896.85|1905.68|1896.98|1905.87|1897.17|1905.55|1896.85|22
1626654130000|2021-07-19 00:22:10|1905.41|1896.71|1905.27|1896.57|1905.87|1897.17|1905.15|1896.45|23
1626654140000|2021-07-19 00:22:20|1905.26|1896.56|1905.23|1896.53|1905.27|1896.57|1905.12|1896.42|8
1626654150000|2021-07-19 00:22:30|1905.22|1896.52|1904.77|1896.07|1905.22|1896.52|1904.77|1896.07|15
1626654160000|2021-07-19 00:22:40|1904.75|1896.05|1903.85|1895.15|1904.77|1896.07|1903.85|1895.15|12
1626654170000|2021-07-19 00:22:50|1903.76|1895.06|1904.4|1895.7|1904.4|1895.7|1903.76|1895.06|11
1626654180000|2021-07-19 00:23:00|1904.6|1895.9|1903.79|1895.09|1904.67|1895.97|1903.76|1895.06|24
1626654190000|2021-07-19 00:23:10|1903.75|1895.05|1904.06|1895.36|1904.13|1895.43|1903.75|1895.05|30
1626654200000|2021-07-19 00:23:20|1904.15|1895.45|1903.94|1895.24|1904.33|1895.63|1903.94|1895.24|18
1626654210000|2021-07-19 00:23:30|1903.92|1895.22|1904.31|1895.61|1904.31|1895.61|1903.92|1895.22|11
1626654220000|2021-07-19 00:23:40|1904.3|1895.6|1903.73|1895.03|1904.3|1895.6|1903.57|1894.87|15
1626654230000|2021-07-19 00:23:50|1903.68|1894.98|1903.39|1894.69|1903.73|1895.03|1903.32|1894.62|24
1626654240000|2021-07-19 00:24:00|1903.46|1894.76|1903.34|1894.64|1903.64|1894.94|1903.34|1894.64|14
1626654250000|2021-07-19 00:24:10|1903.31|1894.61|1903.34|1894.64|1903.34|1894.64|1903.31|1894.61|8
1626654260000|2021-07-19 00:24:20|1903.32|1894.62|1903.31|1894.61|1903.37|1894.67|1903.31|1894.61|12
1626654270000|2021-07-19 00:24:30|1903.33|1894.63|1903.16|1894.46|1903.33|1894.63|1903.16|1894.46|8
1626654280000|2021-07-19 00:24:40|1903.3|1894.6|1903.98|1895.28|1904.19|1895.49|1903.18|1894.48|19
1626654290000|2021-07-19 00:24:50|1904.05|1895.35|1904.11|1895.41|1904.21|1895.51|1904.05|1895.35|22
1626654300000|2021-07-19 00:25:00|1904.07|1895.37|1904.3|1895.6|1904.3|1895.6|1904.07|1895.37|13
1626654310000|2021-07-19 00:25:10|1904.47|1895.77|1903.66|1894.96|1904.47|1895.77|1903.57|1894.87|19
1626654320000|2021-07-19 00:25:20|1903.67|1894.97|1903.8|1895.1|1903.94|1895.24|1903.54|1894.84|30
1626654330000|2021-07-19 00:25:30|1903.93|1895.23|1904.52|1895.82|1904.6|1895.9|1903.93|1895.23|27
1626654340000|2021-07-19 00:25:40|1904.51|1895.81|1904.58|1895.88|1904.61|1895.91|1904.49|1895.79|28
1626654350000|2021-07-19 00:25:50|1904.62|1895.92|1904.56|1895.86|1904.65|1895.95|1904.51|1895.81|22
1626654360000|2021-07-19 00:26:00|1904.55|1895.85|1904.28|1895.58|1904.55|1895.85|1904.07|1895.37|21
1626654370000|2021-07-19 00:26:10|1904.31|1895.61|1904.62|1895.92|1904.72|1896.02|1904.31|1895.61|11
1626654380000|2021-07-19 00:26:20|1904.67|1895.97|1904.76|1896.06|1904.9|1896.2|1904.65|1895.95|11
1626654390000|2021-07-19 00:26:30|1904.75|1896.05|1904.31|1895.61|1904.75|1896.05|1904.31|1895.61|16
1626654400000|2021-07-19 00:26:40|1904.33|1895.63|1904.33|1895.63|1904.37|1895.67|1904.24|1895.54|5
1626654410000|2021-07-19 00:26:50|1904.37|1895.67|1904.24|1895.54|1904.37|1895.67|1904.24|1895.54|6
1626654420000|2021-07-19 00:27:00|1904.37|1895.67|1904.65|1895.95|1904.72|1896.02|1904.37|1895.67|15
1626654430000|2021-07-19 00:27:10|1904.62|1895.92|1904.77|1896.07|1904.81|1896.11|1904.62|1895.92|23
1626654440000|2021-07-19 00:27:20|1904.76|1896.06|1904.82|1896.12|1904.89|1896.19|1904.76|1896.06|13
1626654450000|2021-07-19 00:27:30|1904.77|1896.07|1904.81|1896.11|1904.83|1896.13|1904.77|1896.07|9
1626654460000|2021-07-19 00:27:40|1904.8|1896.1|1904.84|1896.14|1904.94|1896.24|1904.71|1896.01|14
1626654470000|2021-07-19 00:27:50|1904.89|1896.19|1904.76|1896.06|1904.9|1896.2|1904.7|1896|10
1626654480000|2021-07-19 00:28:00|1904.87|1896.17|1904.8|1896.1|1904.91|1896.21|1904.8|1896.1|10
1626654490000|2021-07-19 00:28:10|1904.79|1896.09|1904.81|1896.11|1904.87|1896.17|1904.74|1896.04|12
1626654500000|2021-07-19 00:28:20|1904.61|1895.91|1903.51|1894.81|1904.61|1895.91|1903.41|1894.71|17
1626654510000|2021-07-19 00:28:30|1903.53|1894.83|1903.4|1894.7|1903.54|1894.84|1903.33|1894.63|25
1626654520000|2021-07-19 00:28:40|1903.37|1894.67|1903.27|1894.57|1903.42|1894.72|1903.22|1894.52|17
1626654530000|2021-07-19 00:28:50|1903.19|1894.49|1901.67|1892.97|1903.19|1894.49|1901.3|1892.6|27
1626654540000|2021-07-19 00:29:00|1901.7|1893|1902.21|1893.51|1902.23|1893.53|1901.65|1892.95|24
1626654550000|2021-07-19 00:29:10|1902.33|1893.63|1901.68|1892.98|1902.36|1893.66|1901.67|1892.97|17
1626654560000|2021-07-19 00:29:20|1901.78|1893.08|1901.59|1892.89|1901.83|1893.13|1901.5|1892.8|13
1626654570000|2021-07-19 00:29:30|1901.6|1892.9|1901.88|1893.18|1901.96|1893.26|1901.6|1892.9|13
1626654580000|2021-07-19 00:29:40|1901.87|1893.17|1902.5|1893.8|1902.63|1893.93|1901.87|1893.17|16
1626654590000|2021-07-19 00:29:50|1902.51|1893.81|1902.22|1893.52|1902.59|1893.89|1902.09|1893.39|12
1626654600000|2021-07-19 00:30:00|1902.16|1893.46|1903.22|1894.52|1903.33|1894.63|1902.16|1893.46|19
1626654610000|2021-07-19 00:30:10|1903.26|1894.56|1902.12|1893.42|1903.44|1894.74|1902.12|1893.42|17
1626654620000|2021-07-19 00:30:20|1902.11|1893.41|1901.65|1892.95|1902.11|1893.41|1901.6|1892.9|18
1626654630000|2021-07-19 00:30:30|1901.54|1892.84|1901.9|1893.2|1901.97|1893.27|1901.53|1892.83|10
1626654640000|2021-07-19 00:30:40|1901.95|1893.25|1902.41|1893.71|1902.49|1893.79|1901.94|1893.24|13
1626654650000|2021-07-19 00:30:50|1902.47|1893.77|1902.15|1893.45|1902.47|1893.77|1902.08|1893.38|17
1626654660000|2021-07-19 00:31:00|1902.16|1893.46|1902.48|1893.78|1903.09|1894.39|1902.16|1893.46|21
1626654670000|2021-07-19 00:31:10|1902.47|1893.77|1902.55|1893.85|1902.55|1893.85|1902.47|1893.77|4
1626654680000|2021-07-19 00:31:20|1902.6|1893.9|1902.85|1894.15|1903.15|1894.45|1902.6|1893.9|17
1626654690000|2021-07-19 00:31:30|1902.83|1894.13|1903.05|1894.35|1903.05|1894.35|1902.64|1893.94|19
1626654700000|2021-07-19 00:31:40|1903.07|1894.37|1902.82|1894.12|1903.46|1894.76|1902.63|1893.93|12
1626654710000|2021-07-19 00:31:50|1902.76|1894.06|1902.63|1893.93|1902.76|1894.06|1902.63|1893.93|3
1626654720000|2021-07-19 00:32:00|1902.71|1894.01|1902.84|1894.14|1902.85|1894.15|1902.71|1894.01|12
1626654730000|2021-07-19 00:32:10|1902.85|1894.15|1902.68|1893.98|1902.85|1894.15|1902.68|1893.98|4
1626654740000|2021-07-19 00:32:20|1902.67|1893.97|1902.61|1893.91|1902.67|1893.97|1902.61|1893.91|3
1626654750000|2021-07-19 00:32:30|1902.67|1893.97|1902.63|1893.93|1902.74|1894.04|1902.63|1893.93|12
1626654760000|2021-07-19 00:32:40|1902.76|1894.06|1901.43|1892.73|1902.82|1894.12|1901.43|1892.73|17
1626654770000|2021-07-19 00:32:50|1901.51|1892.81|1901.57|1892.87|1901.7|1893|1901.51|1892.81|11
1626654780000|2021-07-19 00:33:00|1901.7|1893|1900.34|1891.64|1901.7|1893|1900.34|1891.64|17
1626654790000|2021-07-19 00:33:10|1900.29|1891.59|1899.13|1890.43|1900.29|1891.59|1899.13|1890.43|29
1626654800000|2021-07-19 00:33:20|1899.26|1890.56|1897.81|1889.11|1899.26|1890.56|1897.75|1889.05|28
1626654810000|2021-07-19 00:33:30|1897.82|1889.12|1898.09|1889.39|1898.11|1889.41|1897.64|1888.94|29
1626654820000|2021-07-19 00:33:40|1898.02|1889.32|1899.88|1891.18|1900.04|1891.34|1898.02|1889.32|33
1626654830000|2021-07-19 00:33:50|1899.9|1891.2|1897.69|1888.99|1900.09|1891.39|1897.37|1888.67|27
1626654840000|2021-07-19 00:34:00|1897.71|1889.01|1897.16|1888.46|1897.84|1889.14|1897.14|1888.44|27
1626654850000|2021-07-19 00:34:10|1897.15|1888.45|1896.23|1887.53|1897.42|1888.72|1896.06|1887.36|36
1626654860000|2021-07-19 00:34:20|1896.1|1887.4|1895.72|1887.02|1896.81|1888.11|1895.72|1887.02|24
1626654870000|2021-07-19 00:34:30|1895.73|1887.03|1896.17|1887.47|1896.19|1887.49|1895.64|1886.94|21
1626654880000|2021-07-19 00:34:40|1896.27|1887.57|1896.81|1888.11|1896.81|1888.11|1896.27|1887.57|11
1626654890000|2021-07-19 00:34:50|1896.79|1888.09|1895.25|1886.55|1896.79|1888.09|1895.25|1886.55|14
1626654900000|2021-07-19 00:35:00|1895.24|1886.54|1895.96|1887.26|1896.04|1887.34|1895.24|1886.54|29
1626654910000|2021-07-19 00:35:10|1895.89|1887.19|1896.96|1888.26|1897.17|1888.47|1895.89|1887.19|20
1626654920000|2021-07-19 00:35:20|1896.51|1887.81|1897.27|1888.57|1897.27|1888.57|1896.5|1887.8|31
1626654930000|2021-07-19 00:35:30|1897.39|1888.69|1898.26|1889.56|1898.26|1889.56|1897.39|1888.69|23
1626654940000|2021-07-19 00:35:40|1898.25|1889.55|1898.37|1889.67|1898.43|1889.73|1898.25|1889.55|17
1626654950000|2021-07-19 00:35:50|1898.4|1889.7|1898.51|1889.81|1898.8|1890.1|1898.4|1889.7|28
1626654960000|2021-07-19 00:36:00|1898.52|1889.82|1898.83|1890.13|1898.92|1890.22|1898.52|1889.82|6
1626654970000|2021-07-19 00:36:10|1898.85|1890.15|1899.18|1890.48|1899.18|1890.48|1898.85|1890.15|7
1626654980000|2021-07-19 00:36:20|1899.14|1890.44|1898.89|1890.19|1899.14|1890.44|1898.82|1890.12|12
1626654990000|2021-07-19 00:36:30|1898.88|1890.18|1897.56|1888.86|1898.88|1890.18|1897.56|1888.86|22
1626655000000|2021-07-19 00:36:40|1897.28|1888.58|1898.46|1889.76|1898.46|1889.76|1897.11|1888.41|24
1626655010000|2021-07-19 00:36:50|1898.47|1889.77|1898.23|1889.53|1898.75|1890.05|1897.87|1889.17|31
1626655020000|2021-07-19 00:37:00|1898.2|1889.5|1898.97|1890.27|1898.97|1890.27|1898.2|1889.5|28
1626655030000|2021-07-19 00:37:10|1898.98|1890.28|1899.37|1890.67|1899.37|1890.67|1898.98|1890.28|16
1626655040000|2021-07-19 00:37:20|1899.38|1890.68|1899.1|1890.4|1899.5|1890.8|1899.08|1890.38|24
1626655050000|2021-07-19 00:37:30|1899.19|1890.49|1899.5|1890.8|1899.56|1890.86|1899.19|1890.49|14
1626655060000|2021-07-19 00:37:40|1899.48|1890.78|1900.22|1891.52|1900.32|1891.62|1899.48|1890.78|25
1626655070000|2021-07-19 00:37:50|1900.27|1891.57|1899.54|1890.84|1900.27|1891.57|1899.44|1890.74|24
1626655080000|2021-07-19 00:38:00|1899.56|1890.86|1898.78|1890.08|1899.6|1890.9|1898.77|1890.07|19
1626655090000|2021-07-19 00:38:10|1898.87|1890.17|1897.95|1889.25|1898.88|1890.18|1897.7|1889|32
1626655100000|2021-07-19 00:38:20|1898.01|1889.31|1898.82|1890.12|1898.87|1890.17|1898.01|1889.31|25
1626655110000|2021-07-19 00:38:30|1898.83|1890.13|1898.88|1890.18|1898.91|1890.21|1898.8|1890.1|11
1626655120000|2021-07-19 00:38:40|1898.89|1890.19|1899.09|1890.39|1899.1|1890.4|1898.76|1890.06|8
1626655130000|2021-07-19 00:38:50|1899.03|1890.33|1898.27|1889.57|1899.03|1890.33|1898.11|1889.41|25
1626655140000|2021-07-19 00:39:00|1898.22|1889.52|1898.74|1890.04|1898.85|1890.15|1898.22|1889.52|31
1626655150000|2021-07-19 00:39:10|1898.73|1890.03|1898.26|1889.56|1898.76|1890.06|1898.09|1889.39|31
1626655160000|2021-07-19 00:39:20|1898.19|1889.49|1898.35|1889.65|1898.35|1889.65|1898.17|1889.47|22
1626655170000|2021-07-19 00:39:30|1898.26|1889.56|1896.68|1887.98|1898.26|1889.56|1896.68|1887.98|30
1626655180000|2021-07-19 00:39:40|1896.38|1887.68|1895.55|1886.85|1896.61|1887.91|1895.52|1886.82|32
1626655190000|2021-07-19 00:39:50|1895.29|1886.59|1895.3|1886.6|1895.72|1887.02|1894.99|1886.29|28
1626655200000|2021-07-19 00:40:00|1895.27|1886.57|1895.35|1886.65|1895.98|1887.28|1895.16|1886.46|29
1626655210000|2021-07-19 00:40:10|1895.55|1886.85|1896.08|1887.38|1896.13|1887.43|1895.5|1886.8|22
1626655220000|2021-07-19 00:40:20|1896|1887.3|1895.52|1886.82|1896.5|1887.8|1895.12|1886.42|28
1626655230000|2021-07-19 00:40:30|1895.67|1886.97|1895.13|1886.43|1895.82|1887.12|1894.85|1886.15|26
1626655240000|2021-07-19 00:40:40|1895.19|1886.49|1893.72|1885.02|1895.19|1886.49|1893.65|1884.95|26
1626655250000|2021-07-19 00:40:50|1893.62|1884.92|1893.5|1884.8|1893.62|1884.92|1892.97|1884.27|33
1626655260000|2021-07-19 00:41:00|1893.51|1884.81|1893.32|1884.62|1893.96|1885.26|1892.92|1884.22|32
1626655270000|2021-07-19 00:41:10|1893.18|1884.48|1894.92|1886.22|1894.92|1886.22|1893.06|1884.36|31
1626655280000|2021-07-19 00:41:20|1895.15|1886.45|1894.98|1886.28|1895.62|1886.92|1894.63|1885.93|28
1626655290000|2021-07-19 00:41:30|1894.74|1886.04|1894.39|1885.69|1894.74|1886.04|1893.6|1884.9|30
1626655300000|2021-07-19 00:41:40|1894.51|1885.81|1895.36|1886.66|1895.57|1886.87|1894.37|1885.67|35
1626655310000|2021-07-19 00:41:50|1895.33|1886.63|1893.33|1884.63|1895.35|1886.65|1893.25|1884.55|35
1626655320000|2021-07-19 00:42:00|1893.28|1884.58|1893.31|1884.61|1893.69|1884.99|1893.17|1884.47|33
1626655330000|2021-07-19 00:42:10|1893.47|1884.77|1892.48|1883.78|1893.66|1884.96|1892.04|1883.34|35
1626655340000|2021-07-19 00:42:20|1892.67|1883.97|1893.75|1885.05|1893.99|1885.29|1892.67|1883.97|31
1626655350000|2021-07-19 00:42:30|1893.76|1885.06|1894.46|1885.76|1894.81|1886.11|1893.76|1885.06|37
1626655360000|2021-07-19 00:42:40|1894.66|1885.96|1894.17|1885.47|1894.98|1886.28|1893.62|1884.92|38
1626655370000|2021-07-19 00:42:50|1894.18|1885.48|1893.8|1885.1|1894.58|1885.88|1893.67|1884.97|31
1626655380000|2021-07-19 00:43:00|1893.78|1885.08|1892.36|1883.66|1893.78|1885.08|1892.3|1883.6|34
1626655390000|2021-07-19 00:43:10|1892.38|1883.68|1892.98|1884.28|1893.36|1884.66|1892.23|1883.53|30
1626655400000|2021-07-19 00:43:20|1893.07|1884.37|1893.47|1884.77|1893.47|1884.77|1892.85|1884.15|30
1626655410000|2021-07-19 00:43:30|1893.46|1884.76|1892.93|1884.23|1893.81|1885.11|1892.93|1884.23|37
1626655420000|2021-07-19 00:43:40|1892.85|1884.15|1893.46|1884.76|1893.58|1884.88|1892.82|1884.12|37
1626655430000|2021-07-19 00:43:50|1893.37|1884.67|1893.28|1884.58|1893.56|1884.86|1893.17|1884.47|39
1626655440000|2021-07-19 00:44:00|1893.27|1884.57|1893.71|1885.01|1893.78|1885.08|1893.12|1884.42|25
1626655450000|2021-07-19 00:44:10|1893.68|1884.98|1893.98|1885.28|1894.05|1885.35|1893.68|1884.98|28
1626655460000|2021-07-19 00:44:20|1893.95|1885.25|1893.45|1884.75|1894.16|1885.46|1893.43|1884.73|22
1626655470000|2021-07-19 00:44:30|1893.46|1884.76|1894.22|1885.52|1894.22|1885.52|1893.45|1884.75|18
1626655480000|2021-07-19 00:44:40|1894.39|1885.69|1894.41|1885.71|1894.52|1885.82|1894.1|1885.4|29
1626655490000|2021-07-19 00:44:50|1894.39|1885.69|1894.63|1885.93|1894.63|1885.93|1894.21|1885.51|29
1626655500000|2021-07-19 00:45:00|1894.81|1886.11|1893.36|1884.66|1894.81|1886.11|1893.12|1884.42|36
1626655510000|2021-07-19 00:45:10|1893.42|1884.72|1892.64|1883.94|1893.42|1884.72|1892.4|1883.7|35
1626655520000|2021-07-19 00:45:20|1892.94|1884.24|1893.35|1884.65|1893.63|1884.93|1892.86|1884.16|31
1626655530000|2021-07-19 00:45:30|1893.4|1884.7|1893.3|1884.6|1893.47|1884.77|1893.26|1884.56|22
1626655540000|2021-07-19 00:45:40|1893.31|1884.61|1893.47|1884.77|1893.57|1884.87|1893.31|1884.61|32
1626655550000|2021-07-19 00:45:50|1893.33|1884.63|1893.87|1885.17|1893.87|1885.17|1893.33|1884.63|24
1626655560000|2021-07-19 00:46:00|1893.86|1885.16|1893.73|1885.03|1893.92|1885.22|1893.72|1885.02|18
1626655570000|2021-07-19 00:46:10|1893.75|1885.05|1893.37|1884.67|1893.96|1885.26|1892.96|1884.26|28
1626655580000|2021-07-19 00:46:20|1893.39|1884.69|1893|1884.3|1893.4|1884.7|1892.81|1884.11|32
1626655590000|2021-07-19 00:46:30|1892.96|1884.26|1892.96|1884.26|1893.08|1884.38|1892.78|1884.08|33
1626655600000|2021-07-19 00:46:40|1892.89|1884.19|1892.21|1883.51|1892.99|1884.29|1892.21|1883.51|25
1626655610000|2021-07-19 00:46:50|1892.24|1883.54|1892.19|1883.49|1892.38|1883.68|1892.19|1883.49|17
1626655620000|2021-07-19 00:47:00|1892.22|1883.52|1892.8|1884.1|1892.8|1884.1|1892.22|1883.52|16
1626655630000|2021-07-19 00:47:10|1892.81|1884.11|1892.54|1883.84|1892.89|1884.19|1892.51|1883.81|34
1626655640000|2021-07-19 00:47:20|1892.61|1883.91|1892.46|1883.76|1893.11|1884.41|1892.37|1883.67|36
1626655650000|2021-07-19 00:47:30|1892.55|1883.85|1892.35|1883.65|1893.06|1884.36|1892.35|1883.65|27
1626655660000|2021-07-19 00:47:40|1892.36|1883.66|1891.87|1883.17|1892.45|1883.75|1891.87|1883.17|22
1626655670000|2021-07-19 00:47:50|1891.88|1883.18|1892.04|1883.34|1892.4|1883.7|1891.88|1883.18|21
1626655680000|2021-07-19 00:48:00|1891.93|1883.23|1891.19|1882.49|1892.02|1883.32|1890.99|1882.29|28
1626655690000|2021-07-19 00:48:10|1891.2|1882.5|1891.42|1882.72|1891.63|1882.93|1891.01|1882.31|27
1626655700000|2021-07-19 00:48:20|1891.43|1882.73|1891.52|1882.82|1891.8|1883.1|1891.37|1882.67|33
1626655710000|2021-07-19 00:48:30|1891.55|1882.85|1891.01|1882.31|1891.61|1882.91|1891.01|1882.31|33
1626655720000|2021-07-19 00:48:40|1891.03|1882.33|1889.6|1880.9|1891.09|1882.39|1889.42|1880.72|21
1626655730000|2021-07-19 00:48:50|1889.51|1880.81|1889.92|1881.22|1891.1|1882.4|1889.47|1880.77|28
1626655740000|2021-07-19 00:49:00|1889.93|1881.23|1889.33|1880.63|1890.06|1881.36|1889.33|1880.63|22
1626655750000|2021-07-19 00:49:10|1888.8|1880.1|1889.37|1880.67|1889.38|1880.68|1888.65|1879.95|28
1626655760000|2021-07-19 00:49:20|1889.32|1880.62|1888.93|1880.23|1889.84|1881.14|1888.93|1880.23|28
1626655770000|2021-07-19 00:49:30|1888.95|1880.25|1889.37|1880.67|1889.38|1880.68|1888.95|1880.25|28
1626655780000|2021-07-19 00:49:40|1889.35|1880.65|1889.3|1880.6|1889.42|1880.72|1889.17|1880.47|21
1626655790000|2021-07-19 00:49:50|1889.31|1880.61|1890.22|1881.52|1890.36|1881.66|1889.31|1880.61|29
1626655800000|2021-07-19 00:50:00|1890.24|1881.54|1889.78|1881.08|1890.76|1882.06|1889.78|1881.08|37
1626655810000|2021-07-19 00:50:10|1889.85|1881.15|1890.13|1881.43|1890.21|1881.51|1889.67|1880.97|22
1626655820000|2021-07-19 00:50:20|1890.17|1881.47|1890.25|1881.55|1890.28|1881.58|1890.12|1881.42|29
1626655830000|2021-07-19 00:50:30|1890.26|1881.56|1890.39|1881.69|1890.39|1881.69|1890.25|1881.55|16
1626655840000|2021-07-19 00:50:40|1890.41|1881.71|1890.52|1881.82|1890.61|1881.91|1890.29|1881.59|17
1626655850000|2021-07-19 00:50:50|1890.56|1881.86|1890.58|1881.88|1890.58|1881.88|1890.32|1881.62|19
1626655860000|2021-07-19 00:51:00|1890.54|1881.84|1890.57|1881.87|1890.64|1881.94|1890.54|1881.84|7
1626655870000|2021-07-19 00:51:10|1890.56|1881.86|1889.96|1881.26|1890.58|1881.88|1889.79|1881.09|21
1626655880000|2021-07-19 00:51:20|1889.98|1881.28|1889.72|1881.02|1890.05|1881.35|1889.72|1881.02|7
1626655890000|2021-07-19 00:51:30|1889.71|1881.01|1889.37|1880.67|1889.71|1881.01|1889.37|1880.67|5
1626655900000|2021-07-19 00:51:40|1889.36|1880.66|1888.09|1879.39|1889.36|1880.66|1887.76|1879.06|16
1626655910000|2021-07-19 00:51:50|1888.19|1879.49|1888.18|1879.48|1888.62|1879.92|1887.61|1878.91|26
1626655920000|2021-07-19 00:52:00|1888.36|1879.66|1888.3|1879.6|1888.67|1879.97|1888.3|1879.6|22
1626655930000|2021-07-19 00:52:10|1888.52|1879.82|1887.41|1878.71|1888.52|1879.82|1887.27|1878.57|12
1626655940000|2021-07-19 00:52:20|1887.4|1878.7|1887.77|1879.07|1887.79|1879.09|1887.38|1878.68|24
1626655950000|2021-07-19 00:52:30|1887.78|1879.08|1887.78|1879.08|1887.98|1879.28|1887.72|1879.02|20
1626655960000|2021-07-19 00:52:40|1887.76|1879.06|1888.06|1879.36|1888.54|1879.84|1887.76|1879.06|29
1626655970000|2021-07-19 00:52:50|1888.14|1879.44|1888.31|1879.61|1888.32|1879.62|1888.08|1879.38|24
1626655980000|2021-07-19 00:53:00|1888.34|1879.64|1889.33|1880.63|1889.49|1880.79|1888.34|1879.64|21
1626655990000|2021-07-19 00:53:10|1889.37|1880.67|1889.89|1881.19|1889.89|1881.19|1889.37|1880.67|29
1626656000000|2021-07-19 00:53:20|1889.96|1881.26|1889.33|1880.63|1889.96|1881.26|1889.25|1880.55|19
1626656010000|2021-07-19 00:53:30|1889.39|1880.69|1889.83|1881.13|1889.83|1881.13|1889.39|1880.69|22
1626656020000|2021-07-19 00:53:40|1889.82|1881.12|1890.17|1881.47|1890.2|1881.5|1889.71|1881.01|21
1626656030000|2021-07-19 00:53:50|1890.19|1881.49|1890.26|1881.56|1890.3|1881.6|1890.1|1881.4|27
1626656040000|2021-07-19 00:54:00|1890.25|1881.55|1889.81|1881.11|1890.26|1881.56|1889.71|1881.01|37
1626656050000|2021-07-19 00:54:10|1889.87|1881.17|1888.82|1880.12|1889.91|1881.21|1888.69|1879.99|33
1626656060000|2021-07-19 00:54:20|1888.76|1880.06|1889.34|1880.64|1889.4|1880.7|1888.72|1880.02|33
1626656070000|2021-07-19 00:54:30|1889.38|1880.68|1889.28|1880.58|1889.56|1880.86|1889.25|1880.55|22
1626656080000|2021-07-19 00:54:40|1889.26|1880.56|1888.23|1879.53|1889.31|1880.61|1888.23|1879.53|24
1626656090000|2021-07-19 00:54:50|1888.21|1879.51|1887.91|1879.21|1888.21|1879.51|1887.65|1878.95|24
1626656100000|2021-07-19 00:55:00|1887.69|1878.99|1888.73|1880.03|1888.81|1880.11|1887.69|1878.99|30
1626656110000|2021-07-19 00:55:10|1888.58|1879.88|1888.17|1879.47|1888.67|1879.97|1888.12|1879.42|24
1626656120000|2021-07-19 00:55:20|1888.26|1879.56|1890.84|1882.14|1890.9|1882.2|1888.24|1879.54|30
1626656130000|2021-07-19 00:55:30|1890.66|1881.96|1890.53|1881.83|1890.66|1881.96|1890.16|1881.46|37
1626656140000|2021-07-19 00:55:40|1890.67|1881.97|1891.2|1882.5|1891.41|1882.71|1890.67|1881.97|21
1626656150000|2021-07-19 00:55:50|1891.28|1882.58|1893.88|1885.18|1893.88|1885.18|1891.28|1882.58|36
1626656160000|2021-07-19 00:56:00|1893.85|1885.15|1891.86|1883.16|1893.85|1885.15|1891.29|1882.59|34
1626656170000|2021-07-19 00:56:10|1891.98|1883.28|1891.35|1882.65|1891.98|1883.28|1891.33|1882.63|25
1626656180000|2021-07-19 00:56:20|1891.31|1882.61|1890.86|1882.16|1891.31|1882.61|1890.86|1882.16|9
1626656190000|2021-07-19 00:56:30|1890.88|1882.18|1891.28|1882.58|1891.31|1882.61|1890.88|1882.18|12
1626656200000|2021-07-19 00:56:40|1891.2|1882.5|1891.51|1882.81|1891.6|1882.9|1891.1|1882.4|25
1626656210000|2021-07-19 00:56:50|1891.5|1882.8|1891.44|1882.74|1891.87|1883.17|1891.28|1882.58|29
1626656220000|2021-07-19 00:57:00|1891.36|1882.66|1891.25|1882.55|1891.44|1882.74|1891.12|1882.42|19
1626656230000|2021-07-19 00:57:10|1891.24|1882.54|1890.93|1882.23|1891.24|1882.54|1890.54|1881.84|27
1626656240000|2021-07-19 00:57:20|1890.83|1882.13|1890.93|1882.23|1890.97|1882.27|1890.66|1881.96|8
1626656250000|2021-07-19 00:57:30|1890.89|1882.19|1889.31|1880.61|1890.89|1882.19|1889.23|1880.53|20
1626656260000|2021-07-19 00:57:40|1889.15|1880.45|1888.57|1879.87|1889.29|1880.59|1888.49|1879.79|29
1626656270000|2021-07-19 00:57:50|1888.54|1879.84|1889.31|1880.61|1889.66|1880.96|1888.43|1879.73|32
1626656280000|2021-07-19 00:58:00|1889.29|1880.59|1889.62|1880.92|1889.76|1881.06|1888.9|1880.2|27
1626656290000|2021-07-19 00:58:10|1889.61|1880.91|1889.89|1881.19|1890.03|1881.33|1889.61|1880.91|19
1626656300000|2021-07-19 00:58:20|1889.99|1881.29|1890.03|1881.33|1890.07|1881.37|1889.46|1880.76|24
1626656310000|2021-07-19 00:58:30|1890.06|1881.36|1889.96|1881.26|1890.18|1881.48|1889.69|1880.99|27
1626656320000|2021-07-19 00:58:40|1889.95|1881.25|1889.28|1880.58|1890.18|1881.48|1889.27|1880.57|23
1626656330000|2021-07-19 00:58:50|1889.2|1880.5|1888.72|1880.02|1889.28|1880.58|1888.26|1879.56|30
1626656340000|2021-07-19 00:59:00|1888.77|1880.07|1888.94|1880.24|1888.97|1880.27|1888.63|1879.93|26
1626656350000|2021-07-19 00:59:10|1888.92|1880.22|1888.85|1880.15|1888.94|1880.24|1888.6|1879.9|28
1626656360000|2021-07-19 00:59:20|1888.91|1880.21|1888.73|1880.03|1888.91|1880.21|1888.52|1879.82|17
1626656370000|2021-07-19 00:59:30|1888.69|1879.99|1888.73|1880.03|1888.76|1880.06|1888.69|1879.99|7
1626656380000|2021-07-19 00:59:40|1888.52|1879.82|1888.92|1880.22|1888.93|1880.23|1888.52|1879.82|8
1626656390000|2021-07-19 00:59:50|1889.03|1880.33|1889.6|1880.9|1889.74|1881.04|1889.03|1880.33|17
1626656400000|2021-07-19 01:00:00|1889.61|1880.91|1888.78|1880.08|1889.62|1880.92|1888.71|1880.01|19
1626656410000|2021-07-19 01:00:10|1888.72|1880.02|1888.73|1880.03|1888.91|1880.21|1888.71|1880.01|20
1626656420000|2021-07-19 01:00:20|1888.74|1880.04|1888.68|1879.98|1888.79|1880.09|1888.58|1879.88|16
1626656430000|2021-07-19 01:00:30|1888.67|1879.97|1888.06|1879.36|1888.67|1879.97|1887.36|1878.66|22
1626656440000|2021-07-19 01:00:40|1888.11|1879.41|1887.92|1879.22|1888.13|1879.43|1887.67|1878.97|28
1626656450000|2021-07-19 01:00:50|1887.93|1879.23|1888.08|1879.38|1888.12|1879.42|1887.92|1879.22|14
1626656460000|2021-07-19 01:01:00|1888.09|1879.39|1887.66|1878.96|1888.09|1879.39|1887.3|1878.6|32
1626656470000|2021-07-19 01:01:10|1887.69|1878.99|1887.61|1878.91|1888|1879.3|1887.49|1878.79|27
1626656480000|2021-07-19 01:01:20|1887.74|1879.04|1887.59|1878.89|1887.89|1879.19|1887.47|1878.77|24
1626656490000|2021-07-19 01:01:30|1887.47|1878.77|1888.16|1879.46|1888.2|1879.5|1887.47|1878.77|18
1626656500000|2021-07-19 01:01:40|1888.14|1879.44|1888.72|1880.02|1888.96|1880.26|1887.77|1879.07|30
1626656510000|2021-07-19 01:01:50|1888.74|1880.04|1888.46|1879.76|1888.76|1880.06|1888.33|1879.63|31
1626656520000|2021-07-19 01:02:00|1888.44|1879.74|1888.84|1880.14|1888.95|1880.25|1888.36|1879.66|15
1626656530000|2021-07-19 01:02:10|1888.95|1880.25|1888.05|1879.35|1888.99|1880.29|1888.05|1879.35|25
1626656540000|2021-07-19 01:02:20|1888.06|1879.36|1887.94|1879.24|1888.15|1879.45|1887.9|1879.2|20
1626656550000|2021-07-19 01:02:30|1887.98|1879.28|1888.42|1879.72|1888.51|1879.81|1887.98|1879.28|15
1626656560000|2021-07-19 01:02:40|1888.41|1879.71|1887.81|1879.11|1888.42|1879.72|1887.81|1879.11|29
1626656570000|2021-07-19 01:02:50|1887.82|1879.12|1888.13|1879.43|1888.13|1879.43|1887.79|1879.09|12
1626656580000|2021-07-19 01:03:00|1888.07|1879.37|1888.38|1879.68|1888.52|1879.82|1888.05|1879.35|24
1626656590000|2021-07-19 01:03:10|1888.33|1879.63|1888.48|1879.78|1888.87|1880.17|1888.28|1879.58|28
1626656600000|2021-07-19 01:03:20|1888.46|1879.76|1886.94|1878.24|1888.56|1879.86|1886.94|1878.24|35
1626656610000|2021-07-19 01:03:30|1886.92|1878.22|1887.08|1878.38|1887.17|1878.47|1886.92|1878.22|16
1626656620000|2021-07-19 01:03:40|1887.06|1878.36|1886.92|1878.22|1887.15|1878.45|1886.92|1878.22|17
1626656630000|2021-07-19 01:03:50|1887|1878.3|1887.23|1878.53|1887.52|1878.82|1886.92|1878.22|22
1626656640000|2021-07-19 01:04:00|1887.11|1878.41|1886.34|1877.64|1887.11|1878.41|1886.33|1877.63|22
1626656650000|2021-07-19 01:04:10|1886.39|1877.69|1885.25|1876.55|1886.58|1877.88|1885.25|1876.55|17
1626656660000|2021-07-19 01:04:20|1885.26|1876.56|1884.95|1876.25|1885.69|1876.99|1884.81|1876.11|27
1626656670000|2021-07-19 01:04:30|1884.92|1876.22|1884.42|1875.72|1884.92|1876.22|1884.33|1875.63|32
1626656680000|2021-07-19 01:04:40|1884.41|1875.71|1886.11|1877.41|1886.2|1877.5|1884.41|1875.71|31
1626656690000|2021-07-19 01:04:50|1886.09|1877.39|1885.98|1877.28|1886.09|1877.39|1885.88|1877.18|31
1626656700000|2021-07-19 01:05:00|1886.01|1877.31|1885.76|1877.06|1886.01|1877.31|1885.61|1876.91|29
1626656710000|2021-07-19 01:05:10|1885.74|1877.04|1885.66|1876.96|1885.78|1877.08|1885.51|1876.81|33
1626656720000|2021-07-19 01:05:20|1885.52|1876.82|1884.69|1875.99|1885.71|1877.01|1884.69|1875.99|36
1626656730000|2021-07-19 01:05:30|1884.74|1876.04|1879.45|1870.75|1884.83|1876.13|1879.2|1870.5|32
1626656740000|2021-07-19 01:05:40|1880.11|1871.41|1877.9|1869.2|1880.37|1871.67|1877.85|1869.15|38
1626656750000|2021-07-19 01:05:50|1877.84|1869.14|1877.24|1868.54|1877.84|1869.14|1876.25|1867.55|37
1626656760000|2021-07-19 01:06:00|1877.51|1868.81|1877.93|1869.23|1878.31|1869.61|1877.51|1868.81|38
1626656770000|2021-07-19 01:06:10|1877.94|1869.24|1876.87|1868.17|1878.03|1869.33|1876.87|1868.17|38
1626656780000|2021-07-19 01:06:20|1876.75|1868.05|1878.4|1869.7|1878.64|1869.94|1876.7|1868|37
1626656790000|2021-07-19 01:06:30|1878.45|1869.75|1878.06|1869.36|1878.9|1870.2|1878.06|1869.36|37
1626656800000|2021-07-19 01:06:40|1878.08|1869.38|1879.11|1870.41|1879.11|1870.41|1878.08|1869.38|34
1626656810000|2021-07-19 01:06:50|1879.5|1870.8|1878.74|1870.04|1879.51|1870.81|1878.66|1869.96|28
1626656820000|2021-07-19 01:07:00|1878.75|1870.05|1879.56|1870.86|1879.56|1870.86|1878.57|1869.87|23
1626656830000|2021-07-19 01:07:10|1879.54|1870.84|1879.11|1870.41|1879.56|1870.86|1878.77|1870.07|18
1626656840000|2021-07-19 01:07:20|1879.09|1870.39|1879.91|1871.21|1879.91|1871.21|1879.09|1870.39|13
1626656850000|2021-07-19 01:07:30|1879.78|1871.08|1879.18|1870.48|1879.89|1871.19|1879.18|1870.48|12
1626656860000|2021-07-19 01:07:40|1879.15|1870.45|1878.53|1869.83|1879.84|1871.14|1878.5|1869.8|20
1626656870000|2021-07-19 01:07:50|1878.51|1869.81|1878.1|1869.4|1878.56|1869.86|1878.09|1869.39|31
1626656880000|2021-07-19 01:08:00|1878.17|1869.47|1876.87|1868.17|1878.2|1869.5|1876.6|1867.9|28
1626656890000|2021-07-19 01:08:10|1876.84|1868.14|1876.85|1868.15|1877.07|1868.37|1876.55|1867.85|32
1626656900000|2021-07-19 01:08:20|1876.79|1868.09|1878.24|1869.54|1878.24|1869.54|1876.54|1867.84|30
1626656910000|2021-07-19 01:08:30|1878.09|1869.39|1877.21|1868.51|1878.09|1869.39|1876.69|1867.99|28
1626656920000|2021-07-19 01:08:40|1877.2|1868.5|1877.19|1868.49|1877.82|1869.12|1877.15|1868.45|25
1626656930000|2021-07-19 01:08:50|1877.16|1868.46|1877.35|1868.65|1877.7|1869|1877.09|1868.39|20
1626656940000|2021-07-19 01:09:00|1877.32|1868.62|1877.06|1868.36|1877.53|1868.83|1877.06|1868.36|34
1626656950000|2021-07-19 01:09:10|1877.07|1868.37|1877.43|1868.73|1877.44|1868.74|1877.07|1868.37|23
1626656960000|2021-07-19 01:09:20|1877.36|1868.66|1877.65|1868.95|1877.74|1869.04|1877.36|1868.66|25
1626656970000|2021-07-19 01:09:30|1877.66|1868.96|1878.1|1869.4|1878.14|1869.44|1877.64|1868.94|22
1626656980000|2021-07-19 01:09:40|1878.04|1869.34|1878.57|1869.87|1878.57|1869.87|1878.04|1869.34|12
1626656990000|2021-07-19 01:09:50|1878.67|1869.97|1879.89|1871.19|1879.95|1871.25|1878.67|1869.97|23
1626657000000|2021-07-19 01:10:00|1879.91|1871.21|1878.36|1869.66|1879.91|1871.21|1877.52|1868.82|30
1626657010000|2021-07-19 01:10:10|1878.31|1869.61|1878.3|1869.6|1878.35|1869.65|1877.75|1869.05|32
1626657020000|2021-07-19 01:10:20|1878.48|1869.78|1878.37|1869.67|1878.81|1870.11|1877.68|1868.98|31
1626657030000|2021-07-19 01:10:30|1878.46|1869.76|1878.69|1869.99|1878.75|1870.05|1878.29|1869.59|17
1626657040000|2021-07-19 01:10:40|1878.71|1870.01|1878.61|1869.91|1878.71|1870.01|1878.29|1869.59|26
1626657050000|2021-07-19 01:10:50|1878.54|1869.84|1879.46|1870.76|1879.46|1870.76|1878.54|1869.84|24
1626657060000|2021-07-19 01:11:00|1879.5|1870.8|1879.15|1870.45|1879.64|1870.94|1879.05|1870.35|22
1626657070000|2021-07-19 01:11:10|1879.22|1870.52|1878.6|1869.9|1879.4|1870.7|1878.6|1869.9|26
1626657080000|2021-07-19 01:11:20|1878.35|1869.65|1878.53|1869.83|1878.66|1869.96|1877.8|1869.1|28
1626657090000|2021-07-19 01:11:30|1878.56|1869.86|1878.75|1870.05|1879.19|1870.49|1878.56|1869.86|15
1626657100000|2021-07-19 01:11:40|1878.86|1870.16|1878.76|1870.06|1878.86|1870.16|1878.75|1870.05|5
1626657110000|2021-07-19 01:11:50|1878.74|1870.04|1878.83|1870.13|1878.9|1870.2|1878.74|1870.04|8
1626657120000|2021-07-19 01:12:00|1878.84|1870.14|1878.77|1870.07|1879.13|1870.43|1878.77|1870.07|20
1626657130000|2021-07-19 01:12:10|1878.74|1870.04|1878.11|1869.41|1878.74|1870.04|1877.85|1869.15|23
1626657140000|2021-07-19 01:12:20|1878.24|1869.54|1877.83|1869.13|1878.29|1869.59|1877.74|1869.04|19
1626657150000|2021-07-19 01:12:30|1877.9|1869.2|1877.59|1868.89|1878.01|1869.31|1877.57|1868.87|25
1626657160000|2021-07-19 01:12:40|1877.62|1868.92|1877.83|1869.13|1877.94|1869.24|1877.62|1868.92|13
1626657170000|2021-07-19 01:12:50|1877.82|1869.12|1877.99|1869.29|1878.04|1869.34|1877.82|1869.12|14
1626657180000|2021-07-19 01:13:00|1878.03|1869.33|1878.27|1869.57|1878.34|1869.64|1878.03|1869.33|21
1626657190000|2021-07-19 01:13:10|1878.25|1869.55|1878.25|1869.55|1878.3|1869.6|1878.25|1869.55|6
1626657200000|2021-07-19 01:13:20|1878.2|1869.5|1877.48|1868.78|1878.2|1869.5|1877.04|1868.34|23
1626657210000|2021-07-19 01:13:30|1877.49|1868.79|1877.45|1868.75|1877.7|1869|1877.21|1868.51|27
1626657220000|2021-07-19 01:13:40|1877.53|1868.83|1876.38|1867.68|1877.62|1868.92|1876.36|1867.66|22
1626657230000|2021-07-19 01:13:50|1876.36|1867.66|1874.89|1866.19|1876.36|1867.66|1874.89|1866.19|34
1626657240000|2021-07-19 01:14:00|1874.64|1865.94|1873.39|1864.69|1874.64|1865.94|1872.71|1864.01|38
1626657250000|2021-07-19 01:14:10|1873.32|1864.62|1874.33|1865.63|1874.45|1865.75|1873.22|1864.52|37
1626657260000|2021-07-19 01:14:20|1874.24|1865.54|1874.56|1865.86|1875.03|1866.33|1874.24|1865.54|34
1626657270000|2021-07-19 01:14:30|1874.6|1865.9|1874.67|1865.97|1874.78|1866.08|1874.1|1865.4|27
1626657280000|2021-07-19 01:14:40|1874.7|1866|1874.76|1866.06|1874.79|1866.09|1874.66|1865.96|15
1626657290000|2021-07-19 01:14:50|1874.67|1865.97|1874.67|1865.97|1874.78|1866.08|1874.67|1865.97|6
1626657300000|2021-07-19 01:15:00|1874.78|1866.08|1875.31|1866.61|1875.32|1866.62|1874.78|1866.08|18
1626657310000|2021-07-19 01:15:10|1875.3|1866.6|1876.79|1868.09|1876.91|1868.21|1875.3|1866.6|25
1626657320000|2021-07-19 01:15:20|1876.66|1867.96|1876.34|1867.64|1876.95|1868.25|1875.49|1866.79|28
1626657330000|2021-07-19 01:15:30|1876.43|1867.73|1876.3|1867.6|1876.82|1868.12|1876.24|1867.54|20
1626657340000|2021-07-19 01:15:40|1876.33|1867.63|1876.08|1867.38|1876.38|1867.68|1876.08|1867.38|12
1626657350000|2021-07-19 01:15:50|1875.98|1867.28|1876.32|1867.62|1876.35|1867.65|1875.88|1867.18|22
1626657360000|2021-07-19 01:16:00|1876.26|1867.56|1875.96|1867.26|1876.3|1867.6|1875.78|1867.08|25
1626657370000|2021-07-19 01:16:10|1876|1867.3|1876.04|1867.34|1876.12|1867.42|1875.87|1867.17|27
1626657380000|2021-07-19 01:16:20|1875.88|1867.18|1874.5|1865.8|1875.88|1867.18|1874.5|1865.8|15
1626657390000|2021-07-19 01:16:30|1874.66|1865.96|1873.68|1864.98|1874.66|1865.96|1873.68|1864.98|31
1626657400000|2021-07-19 01:16:40|1873.54|1864.84|1874.46|1865.76|1874.46|1865.76|1873.49|1864.79|29
1626657410000|2021-07-19 01:16:50|1874.4|1865.7|1873.66|1864.96|1874.5|1865.8|1873.63|1864.93|9
1626657420000|2021-07-19 01:17:00|1873.64|1864.94|1873.17|1864.47|1873.96|1865.26|1873.15|1864.45|20
1626657430000|2021-07-19 01:17:10|1873.16|1864.46|1873.63|1864.93|1873.71|1865.01|1872.88|1864.18|21
1626657440000|2021-07-19 01:17:20|1873.54|1864.84|1873.16|1864.46|1873.62|1864.92|1872.81|1864.11|33
1626657450000|2021-07-19 01:17:30|1873.19|1864.49|1872.86|1864.16|1873.56|1864.86|1872.86|1864.16|34
1626657460000|2021-07-19 01:17:40|1872.88|1864.18|1873.41|1864.71|1873.53|1864.83|1872.88|1864.18|29
1626657470000|2021-07-19 01:17:50|1873.4|1864.7|1874.58|1865.88|1874.59|1865.89|1873.39|1864.69|18
1626657480000|2021-07-19 01:18:00|1874.66|1865.96|1873.84|1865.14|1874.66|1865.96|1873.63|1864.93|26
1626657490000|2021-07-19 01:18:10|1873.67|1864.97|1874.65|1865.95|1875.11|1866.41|1873.67|1864.97|30
1626657500000|2021-07-19 01:18:20|1874.69|1865.99|1874.98|1866.28|1874.99|1866.29|1874.68|1865.98|27
1626657510000|2021-07-19 01:18:30|1874.97|1866.27|1875.09|1866.39|1875.09|1866.39|1874.78|1866.08|10
1626657520000|2021-07-19 01:18:40|1875.08|1866.38|1874.38|1865.68|1875.08|1866.38|1874.38|1865.68|27
1626657530000|2021-07-19 01:18:50|1874.36|1865.66|1873.23|1864.53|1874.36|1865.66|1873.06|1864.36|35
1626657540000|2021-07-19 01:19:00|1873.31|1864.61|1873.15|1864.45|1873.41|1864.71|1872.91|1864.21|30
1626657550000|2021-07-19 01:19:10|1872.95|1864.25|1873.07|1864.37|1873.13|1864.43|1872.94|1864.24|11
1626657560000|2021-07-19 01:19:20|1873.08|1864.38|1872.98|1864.28|1873.1|1864.4|1872.64|1863.94|34
1626657570000|2021-07-19 01:19:30|1873.02|1864.32|1872.79|1864.09|1873.2|1864.5|1872.69|1863.99|33
1626657580000|2021-07-19 01:19:40|1872.8|1864.1|1871.83|1863.13|1872.96|1864.26|1871.81|1863.11|24
1626657590000|2021-07-19 01:19:50|1871.87|1863.17|1871.74|1863.04|1872.03|1863.33|1871.46|1862.76|31
1626657600000|2021-07-19 01:20:00|1871.81|1863.11|1871.79|1863.09|1871.88|1863.18|1871.72|1863.02|25
1626657610000|2021-07-19 01:20:10|1871.8|1863.1|1871.43|1862.73|1871.85|1863.15|1871.35|1862.65|24
1626657620000|2021-07-19 01:20:20|1871.41|1862.71|1872.48|1863.78|1872.48|1863.78|1871.23|1862.53|13
1626657630000|2021-07-19 01:20:30|1872.59|1863.89|1873.19|1864.49|1873.37|1864.67|1872.58|1863.88|29
1626657640000|2021-07-19 01:20:40|1873.15|1864.45|1873.19|1864.49|1874.02|1865.32|1873.15|1864.45|14
1626657650000|2021-07-19 01:20:50|1873.09|1864.39|1873.72|1865.02|1873.73|1865.03|1873.07|1864.37|20
1626657660000|2021-07-19 01:21:00|1873.73|1865.03|1873.43|1864.73|1873.85|1865.15|1873.42|1864.72|20
1626657670000|2021-07-19 01:21:10|1873.44|1864.74|1873.62|1864.92|1873.67|1864.97|1873.43|1864.73|18
1626657680000|2021-07-19 01:21:20|1873.57|1864.87|1873.5|1864.8|1873.62|1864.92|1873.44|1864.74|13
1626657690000|2021-07-19 01:21:30|1873.49|1864.79|1873.68|1864.98|1873.68|1864.98|1873.44|1864.74|10
1626657700000|2021-07-19 01:21:40|1873.71|1865.01|1873.73|1865.03|1873.91|1865.21|1873.54|1864.84|29
1626657710000|2021-07-19 01:21:50|1873.7|1865|1874.17|1865.47|1874.3|1865.6|1873.68|1864.98|23
1626657720000|2021-07-19 01:22:00|1874.23|1865.53|1874.28|1865.58|1874.42|1865.72|1874.12|1865.42|27
1626657730000|2021-07-19 01:22:10|1874.26|1865.56|1874.33|1865.63|1874.39|1865.69|1874.26|1865.56|17
1626657740000|2021-07-19 01:22:20|1874.34|1865.64|1875.18|1866.48|1875.26|1866.56|1874.33|1865.63|26
1626657750000|2021-07-19 01:22:30|1875.22|1866.52|1875.61|1866.91|1875.62|1866.92|1875.22|1866.52|32
1626657760000|2021-07-19 01:22:40|1875.59|1866.89|1877.83|1869.13|1877.89|1869.19|1875.59|1866.89|30
1626657770000|2021-07-19 01:22:50|1877.84|1869.14|1879.06|1870.36|1879.06|1870.36|1877.84|1869.14|25
1626657780000|2021-07-19 01:23:00|1879.08|1870.38|1877.73|1869.03|1879.11|1870.41|1877.73|1869.03|31
1626657790000|2021-07-19 01:23:10|1877.71|1869.01|1877.57|1868.87|1877.71|1869.01|1877.27|1868.57|28
1626657800000|2021-07-19 01:23:20|1877.54|1868.84|1876.56|1867.86|1877.54|1868.84|1876.18|1867.48|26
1626657810000|2021-07-19 01:23:30|1876.68|1867.98|1876.61|1867.91|1876.78|1868.08|1876.58|1867.88|15
1626657820000|2021-07-19 01:23:40|1876.62|1867.92|1876.61|1867.91|1876.78|1868.08|1876.61|1867.91|24
1626657830000|2021-07-19 01:23:50|1876.62|1867.92|1877.1|1868.4|1877.25|1868.55|1876.62|1867.92|36
1626657840000|2021-07-19 01:24:00|1877.07|1868.37|1876.7|1868|1877.09|1868.39|1876.64|1867.94|27
1626657850000|2021-07-19 01:24:10|1876.68|1867.98|1876.52|1867.82|1876.76|1868.06|1876.4|1867.7|32
1626657860000|2021-07-19 01:24:20|1876.51|1867.81|1876.64|1867.94|1876.64|1867.94|1876.4|1867.7|28
1626657870000|2021-07-19 01:24:30|1876.63|1867.93|1876.74|1868.04|1876.74|1868.04|1876.5|1867.8|19
1626657880000|2021-07-19 01:24:40|1876.72|1868.02|1875.51|1866.81|1876.74|1868.04|1875.5|1866.8|35
1626657890000|2021-07-19 01:24:50|1875.44|1866.74|1875.56|1866.86|1876.08|1867.38|1875.3|1866.6|18
1626657900000|2021-07-19 01:25:00|1875.49|1866.79|1875.87|1867.17|1875.93|1867.23|1875.43|1866.73|28
1626657910000|2021-07-19 01:25:10|1875.85|1867.15|1876.44|1867.74|1876.74|1868.04|1875.85|1867.15|25
1626657920000|2021-07-19 01:25:20|1876.39|1867.69|1876.52|1867.82|1876.77|1868.07|1876.34|1867.64|12
1626657930000|2021-07-19 01:25:30|1876.53|1867.83|1876.78|1868.08|1877.05|1868.35|1876.53|1867.83|14
1626657940000|2021-07-19 01:25:40|1876.79|1868.09|1877.07|1868.37|1877.07|1868.37|1876.78|1868.08|13
1626657950000|2021-07-19 01:25:50|1877.1|1868.4|1877.16|1868.46|1877.18|1868.48|1877.03|1868.33|31
1626657960000|2021-07-19 01:26:00|1877.19|1868.49|1879.15|1870.45|1879.15|1870.45|1877.19|1868.49|25
1626657970000|2021-07-19 01:26:10|1879.24|1870.54|1880.8|1872.1|1881.39|1872.69|1879.14|1870.44|36
1626657980000|2021-07-19 01:26:20|1880.88|1872.18|1880.21|1871.51|1881.03|1872.33|1879.81|1871.11|30
1626657990000|2021-07-19 01:26:30|1880.23|1871.53|1880.51|1871.81|1880.64|1871.94|1880.17|1871.47|26
1626658000000|2021-07-19 01:26:40|1880.59|1871.89|1881.03|1872.33|1881.03|1872.33|1880.57|1871.87|21
1626658010000|2021-07-19 01:26:50|1881.18|1872.48|1881.2|1872.5|1881.2|1872.5|1881.01|1872.31|11
1626658020000|2021-07-19 01:27:00|1881.17|1872.47|1880.45|1871.75|1881.17|1872.47|1880.28|1871.58|21
1626658030000|2021-07-19 01:27:10|1880.4|1871.7|1880.52|1871.82|1880.57|1871.87|1880.26|1871.56|27
1626658040000|2021-07-19 01:27:20|1880.44|1871.74|1879.42|1870.72|1880.44|1871.74|1879.2|1870.5|22
1626658050000|2021-07-19 01:27:30|1879.43|1870.73|1879.87|1871.17|1880.26|1871.56|1879.43|1870.73|33
1626658060000|2021-07-19 01:27:40|1879.88|1871.18|1880.04|1871.34|1880.04|1871.34|1879.88|1871.18|15
1626658070000|2021-07-19 01:27:50|1879.99|1871.29|1879.66|1870.96|1880.15|1871.45|1879.66|1870.96|30
1626658080000|2021-07-19 01:28:00|1879.68|1870.98|1879.69|1870.99|1879.75|1871.05|1879.56|1870.86|29
1626658090000|2021-07-19 01:28:10|1879.71|1871.01|1879.55|1870.85|1879.74|1871.04|1879.55|1870.85|19
1626658100000|2021-07-19 01:28:20|1879.56|1870.86|1879.8|1871.1|1880.37|1871.67|1879.56|1870.86|32
1626658110000|2021-07-19 01:28:30|1879.77|1871.07|1878.78|1870.08|1879.82|1871.12|1878.61|1869.91|27
1626658120000|2021-07-19 01:28:40|1878.79|1870.09|1878.9|1870.2|1879.13|1870.43|1878.59|1869.89|23
1626658130000|2021-07-19 01:28:50|1878.86|1870.16|1878.88|1870.18|1878.94|1870.24|1878.68|1869.98|21
1626658140000|2021-07-19 01:29:00|1878.9|1870.2|1878.63|1869.93|1878.95|1870.25|1878.4|1869.7|27
1626658150000|2021-07-19 01:29:10|1878.61|1869.91|1878.64|1869.94|1878.64|1869.94|1878.42|1869.72|18
1626658160000|2021-07-19 01:29:20|1878.61|1869.91|1878.87|1870.17|1878.87|1870.17|1878.54|1869.84|14
1626658170000|2021-07-19 01:29:30|1879.04|1870.34|1879.35|1870.65|1879.38|1870.68|1878.84|1870.14|24
1626658180000|2021-07-19 01:29:40|1879.32|1870.62|1878.96|1870.26|1879.32|1870.62|1878.96|1870.26|24
1626658190000|2021-07-19 01:29:50|1878.94|1870.24|1879.15|1870.45|1879.21|1870.51|1878.77|1870.07|16
1626658200000|2021-07-19 01:30:00|1879.11|1870.41|1878.97|1870.27|1879.12|1870.42|1878.94|1870.24|30
1626658210000|2021-07-19 01:30:10|1878.95|1870.25|1877.79|1869.09|1878.95|1870.25|1877.79|1869.09|29
1626658220000|2021-07-19 01:30:20|1877.78|1869.08|1877.83|1869.13|1877.87|1869.17|1877.67|1868.97|29
1626658230000|2021-07-19 01:30:30|1877.79|1869.09|1878.19|1869.49|1878.19|1869.49|1877.68|1868.98|25
1626658240000|2021-07-19 01:30:40|1878.2|1869.5|1878.2|1869.5|1878.2|1869.5|1878.14|1869.44|3
1626658250000|2021-07-19 01:30:50|1878.21|1869.51|1878.32|1869.62|1878.33|1869.63|1878.21|1869.51|18
1626658260000|2021-07-19 01:31:00|1878.33|1869.63|1877.17|1868.47|1878.33|1869.63|1877.17|1868.47|19
1626658270000|2021-07-19 01:31:10|1877.27|1868.57|1875.53|1866.83|1877.27|1868.57|1875.53|1866.83|25
1626658280000|2021-07-19 01:31:20|1875.46|1866.76|1875.36|1866.66|1875.51|1866.81|1875.09|1866.39|24
1626658290000|2021-07-19 01:31:30|1875.31|1866.61|1875.38|1866.68|1875.6|1866.9|1875.16|1866.46|26
1626658300000|2021-07-19 01:31:40|1875.36|1866.66|1875.1|1866.4|1875.36|1866.66|1874.89|1866.19|16
1626658310000|2021-07-19 01:31:50|1875.09|1866.39|1875.16|1866.46|1875.22|1866.52|1874.98|1866.28|14
1626658320000|2021-07-19 01:32:00|1875.15|1866.45|1875.38|1866.68|1875.39|1866.69|1875.12|1866.42|16
1626658330000|2021-07-19 01:32:10|1874.7|1866|1875.1|1866.4|1875.1|1866.4|1874.61|1865.91|15
1626658340000|2021-07-19 01:32:20|1875.12|1866.42|1875.15|1866.45|1875.15|1866.45|1875.04|1866.34|15
1626658350000|2021-07-19 01:32:30|1875.09|1866.39|1875.06|1866.36|1875.18|1866.48|1875.06|1866.36|9
1626658360000|2021-07-19 01:32:40|1875.09|1866.39|1875.09|1866.39|1875.09|1866.39|1875.09|1866.39|1
1626658370000|2021-07-19 01:32:50|1875.15|1866.45|1874.78|1866.08|1875.32|1866.62|1874.78|1866.08|6
1626658380000|2021-07-19 01:33:00|1874.77|1866.07|1874.9|1866.2|1875.04|1866.34|1874.73|1866.03|24
1626658390000|2021-07-19 01:33:10|1875.06|1866.36|1875.11|1866.41|1875.12|1866.42|1874.98|1866.28|17
1626658400000|2021-07-19 01:33:20|1875.12|1866.42|1875.15|1866.45|1875.18|1866.48|1875.09|1866.39|11
1626658410000|2021-07-19 01:33:30|1875.11|1866.41|1875.2|1866.5|1875.21|1866.51|1874.89|1866.19|10
1626658420000|2021-07-19 01:33:40|1875.24|1866.54|1876.15|1867.45|1876.19|1867.49|1875.23|1866.53|26
1626658430000|2021-07-19 01:33:50|1876.34|1867.64|1876.05|1867.35|1876.36|1867.66|1875.56|1866.86|34
1626658440000|2021-07-19 01:34:00|1875.95|1867.25|1875.62|1866.92|1876.05|1867.35|1875.61|1866.91|34
1626658450000|2021-07-19 01:34:10|1875.59|1866.89|1876.05|1867.35|1876.24|1867.54|1875.51|1866.81|27
1626658460000|2021-07-19 01:34:20|1876.02|1867.32|1876.14|1867.44|1876.2|1867.5|1876.01|1867.31|12
1626658470000|2021-07-19 01:34:30|1876.07|1867.37|1875.77|1867.07|1876.15|1867.45|1875.68|1866.98|15
1626658480000|2021-07-19 01:34:40|1875.76|1867.06|1875.61|1866.91|1875.78|1867.08|1875.61|1866.91|14
1626658490000|2021-07-19 01:34:50|1875.65|1866.95|1876.27|1867.57|1876.27|1867.57|1875.65|1866.95|12
1626658500000|2021-07-19 01:35:00|1876.18|1867.48|1875.73|1867.03|1876.24|1867.54|1875.73|1867.03|19
1626658510000|2021-07-19 01:35:10|1875.67|1866.97|1875.78|1867.08|1875.83|1867.13|1875.67|1866.97|14
1626658520000|2021-07-19 01:35:20|1875.79|1867.09|1875|1866.3|1875.9|1867.2|1874.98|1866.28|33
1626658530000|2021-07-19 01:35:30|1875.01|1866.31|1874.95|1866.25|1875.02|1866.32|1874.85|1866.15|15
1626658540000|2021-07-19 01:35:40|1874.96|1866.26|1875.1|1866.4|1875.2|1866.5|1874.9|1866.2|18
1626658550000|2021-07-19 01:35:50|1875.09|1866.39|1875.12|1866.42|1875.23|1866.53|1875.09|1866.39|8
1626658560000|2021-07-19 01:36:00|1875.2|1866.5|1875.91|1867.21|1875.91|1867.21|1875.17|1866.47|9
1626658570000|2021-07-19 01:36:10|1875.94|1867.24|1876.8|1868.1|1876.84|1868.14|1875.92|1867.22|22
1626658580000|2021-07-19 01:36:20|1876.78|1868.08|1876.63|1867.93|1876.78|1868.08|1876.58|1867.88|10
1626658590000|2021-07-19 01:36:30|1876.64|1867.94|1876.63|1867.93|1876.86|1868.16|1876.61|1867.91|19
1626658600000|2021-07-19 01:36:40|1876.66|1867.96|1876.79|1868.09|1876.89|1868.19|1876.56|1867.86|16
1626658610000|2021-07-19 01:36:50|1876.87|1868.17|1876.79|1868.09|1876.87|1868.17|1876.74|1868.04|15
1626658620000|2021-07-19 01:37:00|1876.8|1868.1|1876.76|1868.06|1876.86|1868.16|1876.74|1868.04|11
1626658630000|2021-07-19 01:37:10|1876.85|1868.15|1876.84|1868.14|1876.98|1868.28|1876.83|1868.13|7
1626658640000|2021-07-19 01:37:20|1876.87|1868.17|1876.87|1868.17|1876.98|1868.28|1876.83|1868.13|10
1626658650000|2021-07-19 01:37:30|1876.83|1868.13|1876.84|1868.14|1876.84|1868.14|1876.81|1868.11|3
1626658660000|2021-07-19 01:37:40|1876.87|1868.17|1876.71|1868.01|1876.92|1868.22|1876.71|1868.01|13
1626658670000|2021-07-19 01:37:50|1876.7|1868|1876.89|1868.19|1876.89|1868.19|1876.08|1867.38|27
1626658680000|2021-07-19 01:38:00|1876.84|1868.14|1878.04|1869.34|1878.04|1869.34|1876.79|1868.09|18
1626658690000|2021-07-19 01:38:10|1878.05|1869.35|1878.36|1869.66|1878.42|1869.72|1878.01|1869.31|25
1626658700000|2021-07-19 01:38:20|1878.35|1869.65|1878.71|1870.01|1878.85|1870.15|1878.35|1869.65|19
1626658710000|2021-07-19 01:38:30|1878.72|1870.02|1878.48|1869.78|1878.72|1870.02|1878.27|1869.57|24
1626658720000|2021-07-19 01:38:40|1878.56|1869.86|1878.46|1869.76|1878.56|1869.86|1878.21|1869.51|21
1626658730000|2021-07-19 01:38:50|1878.53|1869.83|1877.88|1869.18|1878.56|1869.86|1877.88|1869.18|20
1626658740000|2021-07-19 01:39:00|1877.87|1869.17|1877.63|1868.93|1877.93|1869.23|1877.47|1868.77|29
1626658750000|2021-07-19 01:39:10|1877.6|1868.9|1877.76|1869.06|1877.77|1869.07|1877.6|1868.9|14
1626658760000|2021-07-19 01:39:20|1877.66|1868.96|1876.97|1868.27|1877.66|1868.96|1876.85|1868.15|7
1626658770000|2021-07-19 01:39:30|1876.94|1868.24|1876.41|1867.71|1876.96|1868.26|1876.31|1867.61|18
1626658780000|2021-07-19 01:39:40|1876.37|1867.67|1876.71|1868.01|1876.85|1868.15|1876.21|1867.51|16
1626658790000|2021-07-19 01:39:50|1876.86|1868.16|1876.85|1868.15|1876.89|1868.19|1876.73|1868.03|13
1626658800000|2021-07-19 01:40:00|1876.89|1868.19|1876.89|1868.19|1877|1868.3|1876.88|1868.18|7
1626658810000|2021-07-19 01:40:10|1876.9|1868.2|1876.88|1868.18|1876.9|1868.2|1876.81|1868.11|9
1626658820000|2021-07-19 01:40:20|1876.96|1868.26|1877.92|1869.22|1878.16|1869.46|1876.96|1868.26|20
1626658830000|2021-07-19 01:40:30|1878.07|1869.37|1878.42|1869.72|1878.42|1869.72|1877.85|1869.15|20
1626658840000|2021-07-19 01:40:40|1878.48|1869.78|1881.42|1872.72|1881.42|1872.72|1878.48|1869.78|20
1626658850000|2021-07-19 01:40:50|1881.46|1872.76|1882.83|1874.13|1882.86|1874.16|1881.46|1872.76|23
1626658860000|2021-07-19 01:41:00|1882.8|1874.1|1881.24|1872.54|1882.8|1874.1|1881.23|1872.53|25
1626658870000|2021-07-19 01:41:10|1881.23|1872.53|1881.54|1872.84|1881.58|1872.88|1880.96|1872.26|22
1626658880000|2021-07-19 01:41:20|1881.55|1872.85|1882.12|1873.42|1882.23|1873.53|1881.55|1872.85|10
1626658890000|2021-07-19 01:41:30|1882.17|1873.47|1882.34|1873.64|1882.35|1873.65|1882.16|1873.46|12
1626658900000|2021-07-19 01:41:40|1882.27|1873.57|1882.68|1873.98|1882.73|1874.03|1882.12|1873.42|16
1626658910000|2021-07-19 01:41:50|1882.66|1873.96|1882.73|1874.03|1883.06|1874.36|1882.61|1873.91|25
1626658920000|2021-07-19 01:42:00|1882.74|1874.04|1883.86|1875.16|1883.86|1875.16|1882.66|1873.96|24
1626658930000|2021-07-19 01:42:10|1883.87|1875.17|1884.27|1875.57|1884.43|1875.73|1883.87|1875.17|21
1626658940000|2021-07-19 01:42:20|1884.29|1875.59|1884.36|1875.66|1884.47|1875.77|1884.17|1875.47|9
1626658950000|2021-07-19 01:42:30|1884.35|1875.65|1884.42|1875.72|1884.45|1875.75|1884.35|1875.65|13
1626658960000|2021-07-19 01:42:40|1884.41|1875.71|1885.03|1876.33|1885.03|1876.33|1884.41|1875.71|16
1626658970000|2021-07-19 01:42:50|1885.06|1876.36|1886.41|1877.71|1886.41|1877.71|1885.06|1876.36|29
1626658980000|2021-07-19 01:43:00|1886.26|1877.56|1885.51|1876.81|1886.26|1877.56|1885.24|1876.54|23
1626658990000|2021-07-19 01:43:10|1885.41|1876.71|1885.03|1876.33|1885.54|1876.84|1884.88|1876.18|30
1626659000000|2021-07-19 01:43:20|1884.97|1876.27|1885.19|1876.49|1885.28|1876.58|1884.91|1876.21|27
1626659010000|2021-07-19 01:43:30|1885.15|1876.45|1885.95|1877.25|1885.97|1877.27|1885.15|1876.45|27
1626659020000|2021-07-19 01:43:40|1885.93|1877.23|1885.28|1876.58|1886.02|1877.32|1885.27|1876.57|33
1626659030000|2021-07-19 01:43:50|1885.06|1876.36|1885.79|1877.09|1886|1877.3|1885.02|1876.32|17
1626659040000|2021-07-19 01:44:00|1885.7|1877|1885.63|1876.93|1885.76|1877.06|1885.57|1876.87|23
1626659050000|2021-07-19 01:44:10|1885.73|1877.03|1885.57|1876.87|1886.08|1877.38|1885.57|1876.87|19
1626659060000|2021-07-19 01:44:20|1885.53|1876.83|1885.76|1877.06|1885.77|1877.07|1885.47|1876.77|17
1626659070000|2021-07-19 01:44:30|1885.75|1877.05|1885.61|1876.91|1886.18|1877.48|1885.49|1876.79|15
1626659080000|2021-07-19 01:44:40|1885.84|1877.14|1885.6|1876.9|1885.84|1877.14|1885.58|1876.88|19
1626659090000|2021-07-19 01:44:50|1885.62|1876.92|1885.54|1876.84|1885.69|1876.99|1885.46|1876.76|28
1626659100000|2021-07-19 01:45:00|1885.51|1876.81|1884.84|1876.14|1885.51|1876.81|1884.59|1875.89|31
1626659110000|2021-07-19 01:45:10|1884.88|1876.18|1884.73|1876.03|1884.88|1876.18|1884.64|1875.94|30
1626659120000|2021-07-19 01:45:20|1884.77|1876.07|1885.56|1876.86|1885.56|1876.86|1884.34|1875.64|30
1626659130000|2021-07-19 01:45:30|1885.59|1876.89|1886.31|1877.61|1886.31|1877.61|1885.59|1876.89|33
1626659140000|2021-07-19 01:45:40|1886.21|1877.51|1887.01|1878.31|1887.01|1878.31|1886.18|1877.48|31
1626659150000|2021-07-19 01:45:50|1887.52|1878.82|1888.51|1879.81|1888.51|1879.81|1887.52|1878.82|33
1626659160000|2021-07-19 01:46:00|1888.62|1879.92|1888.22|1879.52|1888.62|1879.92|1887.68|1878.98|28
1626659170000|2021-07-19 01:46:10|1888.2|1879.5|1889.69|1880.99|1889.69|1880.99|1887.78|1879.08|23
1626659180000|2021-07-19 01:46:20|1889.65|1880.95|1890.22|1881.52|1890.22|1881.52|1889.61|1880.91|15
1626659190000|2021-07-19 01:46:30|1890.38|1881.68|1890.96|1882.26|1891.09|1882.39|1890.38|1881.68|24
1626659200000|2021-07-19 01:46:40|1890.94|1882.24|1889.81|1881.11|1890.94|1882.24|1889.81|1881.11|18
1626659210000|2021-07-19 01:46:50|1889.78|1881.08|1889.61|1880.91|1889.83|1881.13|1889.61|1880.91|12
1626659220000|2021-07-19 01:47:00|1889.62|1880.92|1889.81|1881.11|1889.82|1881.12|1889.58|1880.88|19
1626659230000|2021-07-19 01:47:10|1889.9|1881.2|1889.7|1881|1889.92|1881.22|1889.69|1880.99|21
1626659240000|2021-07-19 01:47:20|1889.71|1881.01|1890.04|1881.34|1890.08|1881.38|1889.7|1881|10
1626659250000|2021-07-19 01:47:30|1890.08|1881.38|1890.08|1881.38|1890.08|1881.38|1890.08|1881.38|1
1626659260000|2021-07-19 01:47:40|1889.98|1881.28|1890.23|1881.53|1890.47|1881.77|1889.98|1881.28|16
1626659270000|2021-07-19 01:47:50|1890.36|1881.66|1890.48|1881.78|1890.61|1881.91|1890.19|1881.49|19
1626659280000|2021-07-19 01:48:00|1890.39|1881.69|1889.96|1881.26|1890.5|1881.8|1889.96|1881.26|9
1626659290000|2021-07-19 01:48:10|1889.97|1881.27|1889.85|1881.15|1890.07|1881.37|1889.85|1881.15|5
1626659300000|2021-07-19 01:48:20|1889.77|1881.07|1890.15|1881.45|1890.5|1881.8|1889.77|1881.07|21
1626659310000|2021-07-19 01:48:30|1890.14|1881.44|1889.64|1880.94|1890.18|1881.48|1889.58|1880.88|16
1626659320000|2021-07-19 01:48:40|1889.76|1881.06|1889.79|1881.09|1889.87|1881.17|1889.59|1880.89|28
1626659330000|2021-07-19 01:48:50|1889.87|1881.17|1890.17|1881.47|1890.17|1881.47|1889.77|1881.07|12
1626659340000|2021-07-19 01:49:00|1890.16|1881.46|1890.25|1881.55|1890.33|1881.63|1890.14|1881.44|19
1626659350000|2021-07-19 01:49:10|1890.24|1881.54|1889.8|1881.1|1890.25|1881.55|1889.64|1880.94|27
1626659360000|2021-07-19 01:49:20|1889.81|1881.11|1888.51|1879.81|1889.81|1881.11|1888.51|1879.81|25
1626659370000|2021-07-19 01:49:30|1888.5|1879.8|1888.31|1879.61|1888.51|1879.81|1888.02|1879.32|23
1626659380000|2021-07-19 01:49:40|1888.3|1879.6|1888.1|1879.4|1888.44|1879.74|1888.07|1879.37|17
1626659390000|2021-07-19 01:49:50|1888.17|1879.47|1888.09|1879.39|1888.36|1879.66|1888.06|1879.36|22
1626659400000|2021-07-19 01:50:00|1888.11|1879.41|1887.83|1879.13|1888.19|1879.49|1887.64|1878.94|23
1626659410000|2021-07-19 01:50:10|1887.89|1879.19|1888.2|1879.5|1888.4|1879.7|1887.61|1878.91|25
1626659420000|2021-07-19 01:50:20|1888.18|1879.48|1887.54|1878.84|1888.22|1879.52|1887.18|1878.48|33
1626659430000|2021-07-19 01:50:30|1887.56|1878.86|1888.12|1879.42|1888.41|1879.71|1887.49|1878.79|31
1626659440000|2021-07-19 01:50:40|1888.11|1879.41|1888.11|1879.41|1888.28|1879.58|1888.08|1879.38|24
1626659450000|2021-07-19 01:50:50|1888.05|1879.35|1888.13|1879.43|1888.15|1879.45|1888.05|1879.35|16
1626659460000|2021-07-19 01:51:00|1888.17|1879.47|1888.1|1879.4|1888.2|1879.5|1888.08|1879.38|21
1626659470000|2021-07-19 01:51:10|1888.09|1879.39|1887.88|1879.18|1888.12|1879.42|1887.81|1879.11|15
1626659480000|2021-07-19 01:51:20|1887.87|1879.17|1887.03|1878.33|1887.87|1879.17|1887.03|1878.33|7
1626659490000|2021-07-19 01:51:30|1886.99|1878.29|1886.79|1878.09|1886.99|1878.29|1886.79|1878.09|2
1626659500000|2021-07-19 01:51:40|1886.75|1878.05|1886.95|1878.25|1887.33|1878.63|1885.96|1877.26|27
1626659510000|2021-07-19 01:51:50|1886.92|1878.22|1885.61|1876.91|1886.94|1878.24|1885.39|1876.69|19
1626659520000|2021-07-19 01:52:00|1885.58|1876.88|1885.62|1876.92|1885.64|1876.94|1885.36|1876.66|15
1626659530000|2021-07-19 01:52:10|1885.55|1876.85|1885.66|1876.96|1885.66|1876.96|1885.39|1876.69|17
1626659540000|2021-07-19 01:52:20|1885.46|1876.76|1885.29|1876.59|1885.64|1876.94|1885.29|1876.59|9
1626659550000|2021-07-19 01:52:30|1885.33|1876.63|1885.72|1877.02|1885.77|1877.07|1885.31|1876.61|7
1626659560000|2021-07-19 01:52:40|1885.66|1876.96|1885.8|1877.1|1885.92|1877.22|1885.55|1876.85|24
1626659570000|2021-07-19 01:52:50|1885.81|1877.11|1885.38|1876.68|1885.81|1877.11|1885.29|1876.59|18
1626659580000|2021-07-19 01:53:00|1885.42|1876.72|1885.35|1876.65|1885.45|1876.75|1885.31|1876.61|20
1626659590000|2021-07-19 01:53:10|1885.39|1876.69|1884.59|1875.89|1885.52|1876.82|1884.55|1875.85|13
1626659600000|2021-07-19 01:53:20|1884.61|1875.91|1884.48|1875.78|1884.79|1876.09|1884.22|1875.52|16
1626659610000|2021-07-19 01:53:30|1884.45|1875.75|1884.58|1875.88|1884.59|1875.89|1884.28|1875.58|17
1626659620000|2021-07-19 01:53:40|1884.62|1875.92|1884.01|1875.31|1884.62|1875.92|1884.01|1875.31|24
1626659630000|2021-07-19 01:53:50|1883.97|1875.27|1883.71|1875.01|1883.99|1875.29|1883.66|1874.96|21
1626659640000|2021-07-19 01:54:00|1883.74|1875.04|1883.68|1874.98|1884.14|1875.44|1883.5|1874.8|20
1626659650000|2021-07-19 01:54:10|1883.7|1875|1883.67|1874.97|1883.86|1875.16|1883.51|1874.81|34
1626659660000|2021-07-19 01:54:20|1883.68|1874.98|1884.44|1875.74|1884.67|1875.97|1883.61|1874.91|35
1626659670000|2021-07-19 01:54:30|1884.4|1875.7|1884.42|1875.72|1884.48|1875.78|1884.26|1875.56|27
1626659680000|2021-07-19 01:54:40|1884.49|1875.79|1884.42|1875.72|1884.55|1875.85|1884.24|1875.54|27
1626659690000|2021-07-19 01:54:50|1884.38|1875.68|1883.99|1875.29|1884.39|1875.69|1883.96|1875.26|20
1626659700000|2021-07-19 01:55:00|1883.78|1875.08|1883.63|1874.93|1883.94|1875.24|1883.56|1874.86|22
1626659710000|2021-07-19 01:55:10|1883.65|1874.95|1883.65|1874.95|1883.73|1875.03|1883.59|1874.89|23
1626659720000|2021-07-19 01:55:20|1883.68|1874.98|1883.63|1874.93|1883.69|1874.99|1883.63|1874.93|5
1626659730000|2021-07-19 01:55:30|1883.6|1874.9|1883.56|1874.86|1883.62|1874.92|1883.56|1874.86|14
1626659740000|2021-07-19 01:55:40|1883.64|1874.94|1883.7|1875|1884.28|1875.58|1883.51|1874.81|32
1626659750000|2021-07-19 01:55:50|1883.75|1875.05|1883.83|1875.13|1883.92|1875.22|1883.45|1874.75|25
1626659760000|2021-07-19 01:56:00|1883.92|1875.22|1884.26|1875.56|1884.41|1875.71|1883.92|1875.22|22
1626659770000|2021-07-19 01:56:10|1884.29|1875.59|1885.26|1876.56|1885.31|1876.61|1884.29|1875.59|23
1626659780000|2021-07-19 01:56:20|1885.25|1876.55|1885.1|1876.4|1885.4|1876.7|1884.54|1875.84|19
1626659790000|2021-07-19 01:56:30|1885.11|1876.41|1884.89|1876.19|1885.14|1876.44|1884.89|1876.19|12
1626659800000|2021-07-19 01:56:40|1884.9|1876.2|1885.46|1876.76|1885.48|1876.78|1884.9|1876.2|13
1626659810000|2021-07-19 01:56:50|1885.56|1876.86|1885.97|1877.27|1886.06|1877.36|1885.54|1876.84|13
1626659820000|2021-07-19 01:57:00|1885.81|1877.11|1885.76|1877.06|1885.89|1877.19|1885.76|1877.06|9
1626659830000|2021-07-19 01:57:10|1885.9|1877.2|1885.9|1877.2|1885.97|1877.27|1885.85|1877.15|18
1626659840000|2021-07-19 01:57:20|1885.88|1877.18|1886.43|1877.73|1886.54|1877.84|1885.87|1877.17|20
1626659850000|2021-07-19 01:57:30|1886.38|1877.68|1886.44|1877.74|1886.44|1877.74|1886.38|1877.68|6
1626659860000|2021-07-19 01:57:40|1886.49|1877.79|1886.96|1878.26|1886.96|1878.26|1886.47|1877.77|13
1626659870000|2021-07-19 01:57:50|1887.01|1878.31|1887.42|1878.72|1887.44|1878.74|1886.98|1878.28|26
1626659880000|2021-07-19 01:58:00|1887.34|1878.64|1886.21|1877.51|1887.34|1878.64|1886.21|1877.51|26
1626659890000|2021-07-19 01:58:10|1886.17|1877.47|1886.16|1877.46|1886.34|1877.64|1886.05|1877.35|21
1626659900000|2021-07-19 01:58:20|1886.22|1877.52|1886.15|1877.45|1886.23|1877.53|1886|1877.3|10
1626659920000|2021-07-19 01:58:40|1886.2|1877.5|1886.25|1877.55|1886.54|1877.84|1886.12|1877.42|17
1626659930000|2021-07-19 01:58:50|1886.22|1877.52|1886.35|1877.65|1886.35|1877.65|1886.09|1877.39|24
1626659940000|2021-07-19 01:59:00|1886.29|1877.59|1886.15|1877.45|1886.29|1877.59|1886.11|1877.41|21
1626659950000|2021-07-19 01:59:10|1886.14|1877.44|1886.14|1877.44|1886.14|1877.44|1885.46|1876.76|20
1626659960000|2021-07-19 01:59:20|1885.84|1877.14|1886.14|1877.44|1886.14|1877.44|1885.79|1877.09|11
1626659970000|2021-07-19 01:59:30|1886|1877.3|1886.69|1877.99|1886.93|1878.23|1885.99|1877.29|22
1626659980000|2021-07-19 01:59:40|1886.56|1877.86|1886.68|1877.98|1886.74|1878.04|1886.51|1877.81|17
1626659990000|2021-07-19 01:59:50|1886.65|1877.95|1886.43|1877.73|1886.97|1878.27|1886.43|1877.73|15
1626660000000|2021-07-19 02:00:00|1886.78|1878.08|1885.17|1876.47|1886.78|1878.08|1884.92|1876.22|32
1626660010000|2021-07-19 02:00:10|1884.57|1875.87|1884.19|1875.49|1884.57|1875.87|1884.16|1875.46|22
1626660020000|2021-07-19 02:00:20|1884.2|1875.5|1883.21|1874.51|1884.28|1875.58|1883|1874.3|23
1626660030000|2021-07-19 02:00:30|1883.23|1874.53|1883.51|1874.81|1883.78|1875.08|1883.07|1874.37|22
1626660040000|2021-07-19 02:00:40|1883.46|1874.76|1882.76|1874.06|1883.61|1874.91|1882.73|1874.03|12
1626660050000|2021-07-19 02:00:50|1882.77|1874.07|1883.17|1874.47|1883.31|1874.61|1882.69|1873.99|14
1626660060000|2021-07-19 02:01:00|1883.22|1874.52|1883.8|1875.1|1883.81|1875.11|1883.07|1874.37|33
1626660070000|2021-07-19 02:01:10|1883.85|1875.15|1883.9|1875.2|1884.19|1875.49|1883.79|1875.09|34
1626660080000|2021-07-19 02:01:20|1884|1875.3|1885.11|1876.41|1885.11|1876.41|1883.97|1875.27|32
1626660090000|2021-07-19 02:01:30|1885.1|1876.4|1885.86|1877.16|1885.86|1877.16|1885|1876.3|33
1626660100000|2021-07-19 02:01:40|1885.87|1877.17|1886.47|1877.77|1886.47|1877.77|1885.82|1877.12|28
1626660110000|2021-07-19 02:01:50|1886.73|1878.03|1887.35|1878.65|1887.35|1878.65|1886.73|1878.03|19
1626660120000|2021-07-19 02:02:00|1887.34|1878.64|1887.1|1878.4|1887.34|1878.64|1886.9|1878.2|27
1626660130000|2021-07-19 02:02:10|1887.14|1878.44|1888.67|1879.97|1888.67|1879.97|1887.14|1878.44|26
1626660140000|2021-07-19 02:02:20|1888.46|1879.76|1888.97|1880.27|1889.03|1880.33|1888.44|1879.74|10
1626660150000|2021-07-19 02:02:30|1888.98|1880.28|1889.32|1880.62|1889.35|1880.65|1888.89|1880.19|13
1626660160000|2021-07-19 02:02:40|1889.31|1880.61|1889.78|1881.08|1889.78|1881.08|1889.31|1880.61|17
1626660170000|2021-07-19 02:02:50|1889.77|1881.07|1889.71|1881.01|1889.81|1881.11|1889.71|1881.01|19
1626660180000|2021-07-19 02:03:00|1889.74|1881.04|1889.85|1881.15|1889.85|1881.15|1889.39|1880.69|30
1626660190000|2021-07-19 02:03:10|1889.9|1881.2|1890.64|1881.94|1890.75|1882.05|1889.19|1880.49|27
1626660200000|2021-07-19 02:03:20|1890.51|1881.81|1890.29|1881.59|1890.62|1881.92|1890.29|1881.59|32
1626660210000|2021-07-19 02:03:30|1890.37|1881.67|1889.69|1880.99|1890.5|1881.8|1889.56|1880.86|29
1626660220000|2021-07-19 02:03:40|1889.74|1881.04|1889.71|1881.01|1889.85|1881.15|1889.68|1880.98|20
1626660230000|2021-07-19 02:03:50|1889.7|1881|1889.68|1880.98|1889.8|1881.1|1889.68|1880.98|11
1626660240000|2021-07-19 02:04:00|1889.61|1880.91|1889.28|1880.58|1889.61|1880.91|1889.14|1880.44|20
1626660250000|2021-07-19 02:04:10|1889.25|1880.55|1890.8|1882.1|1890.8|1882.1|1889.03|1880.33|33
1626660260000|2021-07-19 02:04:20|1890.79|1882.09|1889.91|1881.21|1890.79|1882.09|1889.88|1881.18|33
1626660270000|2021-07-19 02:04:30|1889.85|1881.15|1890.06|1881.36|1890.2|1881.5|1889.85|1881.15|30
1626660280000|2021-07-19 02:04:40|1890.07|1881.37|1890.03|1881.33|1890.21|1881.51|1889.89|1881.19|30
1626660290000|2021-07-19 02:04:50|1890.01|1881.31|1890.32|1881.62|1890.32|1881.62|1889.99|1881.29|3
1626660300000|2021-07-19 02:05:00|1890.11|1881.41|1890.2|1881.5|1890.24|1881.54|1889.51|1880.81|30
1626660310000|2021-07-19 02:05:10|1890.17|1881.47|1890.27|1881.57|1890.77|1882.07|1890.12|1881.42|27
1626660320000|2021-07-19 02:05:20|1890.16|1881.46|1889.95|1881.25|1890.26|1881.56|1889.95|1881.25|32
1626660330000|2021-07-19 02:05:30|1889.96|1881.26|1889.71|1881.01|1890.1|1881.4|1889.71|1881.01|22
1626660340000|2021-07-19 02:05:40|1889.66|1880.96|1889.46|1880.76|1889.67|1880.97|1889.28|1880.58|13
1626660350000|2021-07-19 02:05:50|1889.41|1880.71|1889.32|1880.62|1889.41|1880.71|1889.3|1880.6|10
1626660360000|2021-07-19 02:06:00|1889.26|1880.56|1889.11|1880.41|1889.36|1880.66|1889.02|1880.32|15
1626660370000|2021-07-19 02:06:10|1889.39|1880.69|1889.49|1880.79|1889.68|1880.98|1889.39|1880.69|26
1626660380000|2021-07-19 02:06:20|1889.44|1880.74|1889.49|1880.79|1889.57|1880.87|1889.44|1880.74|26
1626660390000|2021-07-19 02:06:30|1889.51|1880.81|1889.14|1880.44|1889.61|1880.91|1889.14|1880.44|25
1626660400000|2021-07-19 02:06:40|1889.21|1880.51|1889.37|1880.67|1889.63|1880.93|1889.19|1880.49|27
1626660410000|2021-07-19 02:06:50|1889.36|1880.66|1889.69|1880.99|1889.75|1881.05|1889.34|1880.64|32
1626660420000|2021-07-19 02:07:00|1889.77|1881.07|1889.35|1880.65|1889.83|1881.13|1889.32|1880.62|29
1626660430000|2021-07-19 02:07:10|1889.34|1880.64|1889.34|1880.64|1889.41|1880.71|1889.3|1880.6|7
1626660440000|2021-07-19 02:07:20|1889.35|1880.65|1889.3|1880.6|1889.35|1880.65|1889.3|1880.6|5
1626660450000|2021-07-19 02:07:30|1889.34|1880.64|1889.33|1880.63|1889.42|1880.72|1889.3|1880.6|9
1626660460000|2021-07-19 02:07:40|1889.5|1880.8|1889.57|1880.87|1889.57|1880.87|1889.41|1880.71|17
1626660470000|2021-07-19 02:07:50|1889.47|1880.77|1889.49|1880.79|1889.56|1880.86|1889.42|1880.72|18
1626660480000|2021-07-19 02:08:00|1889.44|1880.74|1889.41|1880.71|1889.44|1880.74|1889.41|1880.71|2
1626660490000|2021-07-19 02:08:10|1889.42|1880.72|1889.05|1880.35|1889.42|1880.72|1888.97|1880.27|12
1626660500000|2021-07-19 02:08:20|1889.08|1880.38|1889.05|1880.35|1889.12|1880.42|1889.05|1880.35|13
1626660510000|2021-07-19 02:08:30|1889.08|1880.38|1888.86|1880.16|1889.11|1880.41|1888.76|1880.06|12
1626660520000|2021-07-19 02:08:40|1888.87|1880.17|1888.73|1880.03|1888.87|1880.17|1888.73|1880.03|4
1626660530000|2021-07-19 02:08:50|1888.79|1880.09|1888.92|1880.22|1888.92|1880.22|1888.79|1880.09|7
1626660540000|2021-07-19 02:09:00|1889.14|1880.44|1889.46|1880.76|1889.88|1881.18|1889.04|1880.34|20
1626660550000|2021-07-19 02:09:10|1889.43|1880.73|1889.59|1880.89|1889.59|1880.89|1889.36|1880.66|15
1626660560000|2021-07-19 02:09:20|1889.58|1880.88|1889.71|1881.01|1889.71|1881.01|1889.28|1880.58|17
1626660570000|2021-07-19 02:09:30|1889.79|1881.09|1889.34|1880.64|1889.83|1881.13|1889.33|1880.63|15
1626660580000|2021-07-19 02:09:40|1889.3|1880.6|1889.76|1881.06|1889.79|1881.09|1889.3|1880.6|16
1626660590000|2021-07-19 02:09:50|1889.85|1881.15|1889.37|1880.67|1889.85|1881.15|1889.31|1880.61|16
1626660600000|2021-07-19 02:10:00|1889.36|1880.66|1889.87|1881.17|1889.87|1881.17|1889.36|1880.66|18
1626660610000|2021-07-19 02:10:10|1889.9|1881.2|1890.67|1881.97|1890.98|1882.28|1889.9|1881.2|15
1626660620000|2021-07-19 02:10:20|1890.65|1881.95|1890.69|1881.99|1890.93|1882.23|1890.65|1881.95|6
1626660630000|2021-07-19 02:10:30|1890.65|1881.95|1890.11|1881.41|1890.65|1881.95|1890.06|1881.36|13
1626660640000|2021-07-19 02:10:40|1889.92|1881.22|1889.91|1881.21|1889.97|1881.27|1889.82|1881.12|8
1626660650000|2021-07-19 02:10:50|1889.93|1881.23|1890.46|1881.76|1890.46|1881.76|1889.91|1881.21|13
1626660660000|2021-07-19 02:11:00|1890.5|1881.8|1890.09|1881.39|1890.5|1881.8|1890.06|1881.36|28
1626660670000|2021-07-19 02:11:10|1890.07|1881.37|1890.07|1881.37|1890.21|1881.51|1890.02|1881.32|21
1626660680000|2021-07-19 02:11:20|1890.05|1881.35|1890.14|1881.44|1890.22|1881.52|1890.02|1881.32|15
1626660690000|2021-07-19 02:11:30|1890.09|1881.39|1890.13|1881.43|1890.31|1881.61|1889.95|1881.25|16
1626660700000|2021-07-19 02:11:40|1890.17|1881.47|1890.6|1881.9|1890.6|1881.9|1890.17|1881.47|14
1626660710000|2021-07-19 02:11:50|1890.75|1882.05|1890.4|1881.7|1890.87|1882.17|1890.4|1881.7|20
1626660720000|2021-07-19 02:12:00|1890.27|1881.57|1890.07|1881.37|1890.36|1881.66|1890.03|1881.33|6
1626660730000|2021-07-19 02:12:10|1890.08|1881.38|1889.99|1881.29|1890.15|1881.45|1889.96|1881.26|8
1626660740000|2021-07-19 02:12:20|1890.07|1881.37|1890.42|1881.72|1890.61|1881.91|1889.96|1881.26|21
1626660750000|2021-07-19 02:12:30|1890.43|1881.73|1890.5|1881.8|1890.5|1881.8|1890.43|1881.73|8
1626660760000|2021-07-19 02:12:40|1890.55|1881.85|1891.09|1882.39|1891.09|1882.39|1890.5|1881.8|9
1626660770000|2021-07-19 02:12:50|1891.1|1882.4|1891.28|1882.58|1891.28|1882.58|1890.91|1882.21|19
1626660780000|2021-07-19 02:13:00|1891.32|1882.62|1891.12|1882.42|1891.53|1882.83|1891.12|1882.42|20
1626660790000|2021-07-19 02:13:10|1891.1|1882.4|1892.07|1883.37|1892.07|1883.37|1891.1|1882.4|15
1626660800000|2021-07-19 02:13:20|1892.1|1883.4|1891.64|1882.94|1892.21|1883.51|1891.6|1882.9|10
1626660810000|2021-07-19 02:13:30|1891.76|1883.06|1891.67|1882.97|1891.78|1883.08|1891.46|1882.76|27
1626660820000|2021-07-19 02:13:40|1891.7|1883|1892.19|1883.49|1892.19|1883.49|1891.33|1882.63|34
1626660830000|2021-07-19 02:13:50|1892.2|1883.5|1892.17|1883.47|1892.28|1883.58|1892.11|1883.41|26
1626660840000|2021-07-19 02:14:00|1892.2|1883.5|1892.13|1883.43|1892.46|1883.76|1892.08|1883.38|24
1626660850000|2021-07-19 02:14:10|1892.06|1883.36|1891.29|1882.59|1892.28|1883.58|1891.23|1882.53|23
1626660860000|2021-07-19 02:14:20|1891.23|1882.53|1891.18|1882.48|1891.24|1882.54|1890.58|1881.88|22
1626660870000|2021-07-19 02:14:30|1891.16|1882.46|1890.95|1882.25|1891.22|1882.52|1890.93|1882.23|30
1626660880000|2021-07-19 02:14:40|1891.05|1882.35|1891.04|1882.34|1891.25|1882.55|1891|1882.3|34
1626660890000|2021-07-19 02:14:50|1891.03|1882.33|1892.25|1883.55|1892.28|1883.58|1891|1882.3|30
1626660900000|2021-07-19 02:15:00|1892.21|1883.51|1892.76|1884.06|1892.76|1884.06|1892.08|1883.38|28
1626660910000|2021-07-19 02:15:10|1892.77|1884.07|1893.1|1884.4|1893.26|1884.56|1892.73|1884.03|26
1626660920000|2021-07-19 02:15:20|1893.18|1884.48|1892.81|1884.11|1893.18|1884.48|1892.81|1884.11|27
1626660930000|2021-07-19 02:15:30|1892.72|1884.02|1892.69|1883.99|1892.79|1884.09|1892.64|1883.94|17
1626660940000|2021-07-19 02:15:40|1892.64|1883.94|1891.71|1883.01|1892.64|1883.94|1891.67|1882.97|27
1626660950000|2021-07-19 02:15:50|1891.91|1883.21|1892.03|1883.33|1892.12|1883.42|1891.88|1883.18|20
1626660960000|2021-07-19 02:16:00|1892.04|1883.34|1891.32|1882.62|1892.04|1883.34|1891.32|1882.62|17
1626660970000|2021-07-19 02:16:10|1891.27|1882.57|1890.5|1881.8|1891.33|1882.63|1890.5|1881.8|19
1626660980000|2021-07-19 02:16:20|1890.58|1881.88|1890.56|1881.86|1890.64|1881.94|1890.47|1881.77|12
1626660990000|2021-07-19 02:16:30|1891.16|1882.46|1890.85|1882.15|1891.16|1882.46|1890.79|1882.09|26
1626661000000|2021-07-19 02:16:40|1890.87|1882.17|1891.46|1882.76|1891.75|1883.05|1890.79|1882.09|30
1626661010000|2021-07-19 02:16:50|1891.52|1882.82|1891.51|1882.81|1891.76|1883.06|1891.47|1882.77|23
1626661020000|2021-07-19 02:17:00|1891.55|1882.85|1892.01|1883.31|1892.1|1883.4|1891.5|1882.8|33
1626661030000|2021-07-19 02:17:10|1892|1883.3|1891.07|1882.37|1892|1883.3|1891.07|1882.37|12
1626661040000|2021-07-19 02:17:20|1890.92|1882.22|1890.48|1881.78|1890.92|1882.22|1890.46|1881.76|11
1626661050000|2021-07-19 02:17:30|1890.49|1881.79|1890.48|1881.78|1890.49|1881.79|1890.48|1881.78|2
1626661060000|2021-07-19 02:17:40|1890.49|1881.79|1889.05|1880.35|1890.51|1881.81|1889.05|1880.35|21
1626661070000|2021-07-19 02:17:50|1889.04|1880.34|1889.08|1880.38|1889.29|1880.59|1888.91|1880.21|34
1626661080000|2021-07-19 02:18:00|1888.92|1880.22|1889.3|1880.6|1889.66|1880.96|1888.47|1879.77|26
1626661090000|2021-07-19 02:18:10|1889.32|1880.62|1889.83|1881.13|1889.96|1881.26|1889.32|1880.62|17
1626661100000|2021-07-19 02:18:20|1889.88|1881.18|1890.07|1881.37|1890.09|1881.39|1889.84|1881.14|21
1626661110000|2021-07-19 02:18:30|1890.05|1881.35|1889.95|1881.25|1890.07|1881.37|1889.84|1881.14|16
1626661120000|2021-07-19 02:18:40|1889.88|1881.18|1889.34|1880.64|1890.19|1881.49|1889.34|1880.64|18
1626661130000|2021-07-19 02:18:50|1889.19|1880.49|1889.73|1881.03|1889.95|1881.25|1889.19|1880.49|28
1626661140000|2021-07-19 02:19:00|1889.79|1881.09|1889.49|1880.79|1889.79|1881.09|1889.35|1880.65|30
1626661150000|2021-07-19 02:19:10|1889.43|1880.73|1889.38|1880.68|1889.49|1880.79|1889.38|1880.68|20
1626661160000|2021-07-19 02:19:20|1889.41|1880.71|1889.41|1880.71|1889.41|1880.71|1889.41|1880.71|1
1626661170000|2021-07-19 02:19:30|1889.32|1880.62|1888.81|1880.11|1889.32|1880.62|1888.78|1880.08|11
1626661180000|2021-07-19 02:19:40|1888.8|1880.1|1888.58|1879.88|1888.8|1880.1|1888.28|1879.58|24
1626661190000|2021-07-19 02:19:50|1888.59|1879.89|1888.55|1879.85|1888.67|1879.97|1888.37|1879.67|23
1626661200000|2021-07-19 02:20:00|1888.5|1879.8|1888.89|1880.19|1888.98|1880.28|1888.44|1879.74|24
1626661210000|2021-07-19 02:20:10|1888.97|1880.27|1889.38|1880.68|1889.71|1881.01|1888.9|1880.2|35
1626661220000|2021-07-19 02:20:20|1889.43|1880.73|1889.44|1880.74|1889.55|1880.85|1889.12|1880.42|39
1626661230000|2021-07-19 02:20:30|1889.45|1880.75|1889.65|1880.95|1889.65|1880.95|1889.44|1880.74|21
1626661240000|2021-07-19 02:20:40|1889.7|1881|1889.73|1881.03|1889.73|1881.03|1889.43|1880.73|14
1626661250000|2021-07-19 02:20:50|1889.65|1880.95|1889.66|1880.96|1889.69|1880.99|1889.64|1880.94|11
1626661260000|2021-07-19 02:21:00|1889.68|1880.98|1889.68|1880.98|1889.87|1881.17|1889.65|1880.95|29
1626661270000|2021-07-19 02:21:10|1889.65|1880.95|1889.89|1881.19|1889.89|1881.19|1889.57|1880.87|25
1626661280000|2021-07-19 02:21:20|1889.92|1881.22|1889.77|1881.07|1890.51|1881.81|1889.71|1881.01|28
1626661290000|2021-07-19 02:21:30|1889.7|1881|1889.65|1880.95|1889.82|1881.12|1889.6|1880.9|24
1626661300000|2021-07-19 02:21:40|1889.64|1880.94|1889.77|1881.07|1889.78|1881.08|1889.61|1880.91|13
1626661310000|2021-07-19 02:21:50|1889.8|1881.1|1889.8|1881.1|1889.95|1881.25|1889.79|1881.09|11
1626661320000|2021-07-19 02:22:00|1889.78|1881.08|1890.2|1881.5|1890.23|1881.53|1889.78|1881.08|16
1626661330000|2021-07-19 02:22:10|1890.22|1881.52|1890.18|1881.48|1890.23|1881.53|1890.1|1881.4|27
1626661340000|2021-07-19 02:22:20|1890.19|1881.49|1889.91|1881.21|1890.31|1881.61|1889.91|1881.21|13
1626661350000|2021-07-19 02:22:30|1889.95|1881.25|1889.89|1881.19|1889.97|1881.27|1889.89|1881.19|14
1626661360000|2021-07-19 02:22:40|1889.88|1881.18|1889.74|1881.04|1889.88|1881.18|1889.74|1881.04|13
1626661370000|2021-07-19 02:22:50|1889.85|1881.15|1889.31|1880.61|1889.97|1881.27|1888.98|1880.28|32
1626661380000|2021-07-19 02:23:00|1889.42|1880.72|1889.46|1880.76|1889.49|1880.79|1889.1|1880.4|23
1626661390000|2021-07-19 02:23:10|1889.47|1880.77|1889.4|1880.7|1889.5|1880.8|1889.25|1880.55|25
1626661400000|2021-07-19 02:23:20|1889.5|1880.8|1889.92|1881.22|1889.97|1881.27|1889.37|1880.67|18
1626661410000|2021-07-19 02:23:30|1889.96|1881.26|1889.82|1881.12|1889.99|1881.29|1889.72|1881.02|26
1626661420000|2021-07-19 02:23:40|1889.85|1881.15|1890.02|1881.32|1890.18|1881.48|1889.83|1881.13|17
1626661430000|2021-07-19 02:23:50|1890.15|1881.45|1890.12|1881.42|1890.17|1881.47|1889.97|1881.27|16
1626661440000|2021-07-19 02:24:00|1890.17|1881.47|1891.01|1882.31|1891.07|1882.37|1890.01|1881.31|26
1626661450000|2021-07-19 02:24:10|1890.94|1882.24|1890.99|1882.29|1891|1882.3|1890.91|1882.21|18
1626661460000|2021-07-19 02:24:20|1890.98|1882.28|1891.04|1882.34|1891.04|1882.34|1890.97|1882.27|8
1626661470000|2021-07-19 02:24:30|1891.02|1882.32|1890.45|1881.75|1891.02|1882.32|1890.36|1881.66|25
1626661480000|2021-07-19 02:24:40|1890.46|1881.76|1890.37|1881.67|1890.52|1881.82|1890.37|1881.67|18
1626661490000|2021-07-19 02:24:50|1890.35|1881.65|1890.38|1881.68|1890.46|1881.76|1890.35|1881.65|12
1626661500000|2021-07-19 02:25:00|1890.36|1881.66|1891.14|1882.44|1891.26|1882.56|1890.34|1881.64|24
1626661510000|2021-07-19 02:25:10|1891.13|1882.43|1891.28|1882.58|1891.28|1882.58|1890.94|1882.24|26
1626661520000|2021-07-19 02:25:20|1891.25|1882.55|1889.82|1881.12|1891.26|1882.56|1889.8|1881.1|25
1626661530000|2021-07-19 02:25:30|1889.89|1881.19|1889.6|1880.9|1890.26|1881.56|1889.6|1880.9|27
1626661540000|2021-07-19 02:25:40|1889.57|1880.87|1889.89|1881.19|1889.89|1881.19|1889.53|1880.83|26
1626661550000|2021-07-19 02:25:50|1889.88|1881.18|1890.04|1881.34|1890.14|1881.44|1889.82|1881.12|30
1626661560000|2021-07-19 02:26:00|1890.07|1881.37|1890.06|1881.36|1890.16|1881.46|1889.44|1880.74|32
1626661570000|2021-07-19 02:26:10|1890.18|1881.48|1890.19|1881.49|1890.2|1881.5|1890.1|1881.4|20
1626661580000|2021-07-19 02:26:20|1890.42|1881.72|1890.29|1881.59|1890.46|1881.76|1890.21|1881.51|28
1626661590000|2021-07-19 02:26:30|1890.16|1881.46|1890.53|1881.83|1891.07|1882.37|1890.16|1881.46|23
1626661600000|2021-07-19 02:26:40|1890.29|1881.59|1891|1882.3|1891|1882.3|1890.22|1881.52|19
1626661610000|2021-07-19 02:26:50|1890.99|1882.29|1891.17|1882.47|1891.17|1882.47|1890.99|1882.29|2
1626661620000|2021-07-19 02:27:00|1890.97|1882.27|1891.23|1882.53|1891.23|1882.53|1890.97|1882.27|13
1626661630000|2021-07-19 02:27:10|1891.06|1882.36|1891.09|1882.39|1891.12|1882.42|1891.06|1882.36|5
1626661640000|2021-07-19 02:27:20|1891.12|1882.42|1891.12|1882.42|1891.14|1882.44|1891.12|1882.42|3
1626661650000|2021-07-19 02:27:30|1891.14|1882.44|1891.14|1882.44|1891.16|1882.46|1891.12|1882.42|5
1626661660000|2021-07-19 02:27:40|1891.13|1882.43|1891.15|1882.45|1891.22|1882.52|1891.06|1882.36|15
1626661670000|2021-07-19 02:27:50|1891.13|1882.43|1891.17|1882.47|1891.18|1882.48|1890.48|1881.78|24
1626661680000|2021-07-19 02:28:00|1891.12|1882.42|1891.11|1882.41|1891.15|1882.45|1890.98|1882.28|22
1626661690000|2021-07-19 02:28:10|1891.13|1882.43|1891.15|1882.45|1891.17|1882.47|1891.13|1882.43|5
1626661700000|2021-07-19 02:28:20|1890.83|1882.13|1891.18|1882.48|1891.18|1882.48|1890.63|1881.93|23
1626661710000|2021-07-19 02:28:30|1891.22|1882.52|1891.03|1882.33|1891.32|1882.62|1891.03|1882.33|25
1626661720000|2021-07-19 02:28:40|1891.95|1883.25|1891.95|1883.25|1891.95|1883.25|1891.55|1882.85|15
1626661730000|2021-07-19 02:28:50|1891.96|1883.26|1892.38|1883.68|1892.96|1884.26|1891.91|1883.21|18
1626661740000|2021-07-19 02:29:00|1892.44|1883.74|1892.45|1883.75|1892.58|1883.88|1892.38|1883.68|28
1626661750000|2021-07-19 02:29:10|1892.43|1883.73|1892.09|1883.39|1892.84|1884.14|1892.08|1883.38|29
1626661760000|2021-07-19 02:29:20|1892.06|1883.36|1892|1883.3|1892.11|1883.41|1892|1883.3|6
1626661770000|2021-07-19 02:29:30|1892.01|1883.31|1892.06|1883.36|1892.11|1883.41|1891.98|1883.28|10
1626661780000|2021-07-19 02:29:40|1891.88|1883.18|1892.03|1883.33|1892.06|1883.36|1891.88|1883.18|7
1626661790000|2021-07-19 02:29:50|1892.01|1883.31|1890.8|1882.1|1892.01|1883.31|1890.8|1882.1|9
1626661800000|2021-07-19 02:30:00|1890.77|1882.07|1891.3|1882.6|1891.3|1882.6|1890.77|1882.07|24
1626661810000|2021-07-19 02:30:10|1891.08|1882.38|1889.82|1881.12|1891.13|1882.43|1889.68|1880.98|26
1626661820000|2021-07-19 02:30:20|1889.89|1881.19|1889.59|1880.89|1890.07|1881.37|1889.59|1880.89|28
1626661830000|2021-07-19 02:30:30|1889.6|1880.9|1889.8|1881.1|1889.81|1881.11|1889.59|1880.89|17
1626661840000|2021-07-19 02:30:40|1889.78|1881.08|1888.8|1880.1|1889.91|1881.21|1888.8|1880.1|29
1626661850000|2021-07-19 02:30:50|1888.86|1880.16|1888.26|1879.56|1889.2|1880.5|1888.26|1879.56|27
1626661860000|2021-07-19 02:31:00|1888.28|1879.58|1887.87|1879.17|1888.37|1879.67|1887.83|1879.13|25
1626661870000|2021-07-19 02:31:10|1887.94|1879.24|1887.78|1879.08|1888.24|1879.54|1887.67|1878.97|28
1626661880000|2021-07-19 02:31:20|1887.8|1879.1|1888.02|1879.32|1888.17|1879.47|1887.71|1879.01|34
1626661890000|2021-07-19 02:31:30|1888|1879.3|1888.37|1879.67|1888.37|1879.67|1887.89|1879.19|12
1626661900000|2021-07-19 02:31:40|1888.38|1879.68|1887.99|1879.29|1888.39|1879.69|1887.93|1879.23|18
1626661910000|2021-07-19 02:31:50|1888.03|1879.33|1887.42|1878.72|1888.15|1879.45|1887.39|1878.69|28
1626661920000|2021-07-19 02:32:00|1887.45|1878.75|1887.91|1879.21|1888|1879.3|1887.45|1878.75|22
1626661930000|2021-07-19 02:32:10|1887.93|1879.23|1887.86|1879.16|1888|1879.3|1887.81|1879.11|18
1626661940000|2021-07-19 02:32:20|1887.87|1879.17|1888.28|1879.58|1888.88|1880.18|1887.87|1879.17|26
1626661950000|2021-07-19 02:32:30|1888.21|1879.51|1888.47|1879.77|1888.47|1879.77|1888.09|1879.39|30
1626661960000|2021-07-19 02:32:40|1888.42|1879.72|1886.52|1877.82|1888.51|1879.81|1886.52|1877.82|33
1626661970000|2021-07-19 02:32:50|1886.63|1877.93|1886.88|1878.18|1886.97|1878.27|1886.48|1877.78|34
1626661980000|2021-07-19 02:33:00|1886.91|1878.21|1886.16|1877.46|1886.97|1878.27|1886.16|1877.46|23
1626661990000|2021-07-19 02:33:10|1886.12|1877.42|1886.24|1877.54|1886.62|1877.92|1885.79|1877.09|22
1626662000000|2021-07-19 02:33:20|1886.26|1877.56|1886.32|1877.62|1886.36|1877.66|1886.08|1877.38|10
1626662010000|2021-07-19 02:33:30|1886.45|1877.75|1885.02|1876.32|1886.45|1877.75|1884.99|1876.29|20
1626662020000|2021-07-19 02:33:40|1884.98|1876.28|1884.29|1875.59|1885.11|1876.41|1884.29|1875.59|17
1626662030000|2021-07-19 02:33:50|1884.31|1875.61|1884.59|1875.89|1884.69|1875.99|1884.31|1875.61|26
1626662040000|2021-07-19 02:34:00|1884.54|1875.84|1884.08|1875.38|1884.62|1875.92|1884.07|1875.37|26
1626662050000|2021-07-19 02:34:10|1884.06|1875.36|1883.24|1874.54|1884.28|1875.58|1883.24|1874.54|22
1626662060000|2021-07-19 02:34:20|1883.16|1874.46|1881.83|1873.13|1883.16|1874.46|1881.3|1872.6|35
1626662070000|2021-07-19 02:34:30|1881.81|1873.11|1880.49|1871.79|1882.07|1873.37|1880.49|1871.79|34
1626662080000|2021-07-19 02:34:40|1880.07|1871.37|1880.87|1872.17|1881.35|1872.65|1880.07|1871.37|36
1626662090000|2021-07-19 02:34:50|1880.88|1872.18|1880.15|1871.45|1881.46|1872.76|1880.07|1871.37|34
1626662100000|2021-07-19 02:35:00|1879.86|1871.16|1879.2|1870.5|1879.86|1871.16|1879.2|1870.5|36
1626662110000|2021-07-19 02:35:10|1879.19|1870.49|1879.24|1870.54|1879.59|1870.89|1878.32|1869.62|34
1626662120000|2021-07-19 02:35:20|1879.25|1870.55|1878.99|1870.29|1880.28|1871.58|1878.97|1870.27|35
1626662130000|2021-07-19 02:35:30|1879.05|1870.35|1879.39|1870.69|1879.66|1870.96|1879.02|1870.32|32
1626662140000|2021-07-19 02:35:40|1879.43|1870.73|1880.65|1871.95|1880.65|1871.95|1879.38|1870.68|29
1626662150000|2021-07-19 02:35:50|1880.64|1871.94|1881.47|1872.77|1881.51|1872.81|1880.6|1871.9|28
1626662160000|2021-07-19 02:36:00|1881.48|1872.78|1880.99|1872.29|1881.59|1872.89|1880.37|1871.67|33
1626662170000|2021-07-19 02:36:10|1881.02|1872.32|1881.59|1872.89|1881.93|1873.23|1880.99|1872.29|32
1626662180000|2021-07-19 02:36:20|1881.49|1872.79|1882.07|1873.37|1882.12|1873.42|1881.49|1872.79|18
1626662190000|2021-07-19 02:36:30|1882.09|1873.39|1882.76|1874.06|1882.76|1874.06|1881.83|1873.13|15
1626662200000|2021-07-19 02:36:40|1882.96|1874.26|1883.18|1874.48|1883.26|1874.56|1882.33|1873.63|22
1626662210000|2021-07-19 02:36:50|1883.12|1874.42|1883.01|1874.31|1883.65|1874.95|1883.01|1874.31|24
1626662220000|2021-07-19 02:37:00|1882.99|1874.29|1884.61|1875.91|1884.61|1875.91|1882.99|1874.29|25
1626662230000|2021-07-19 02:37:10|1884.62|1875.92|1884.98|1876.28|1885.05|1876.35|1884.56|1875.86|23
1626662240000|2021-07-19 02:37:20|1884.96|1876.26|1884.15|1875.45|1885.07|1876.37|1884.15|1875.45|19
1626662250000|2021-07-19 02:37:30|1884.14|1875.44|1883.73|1875.03|1884.67|1875.97|1883.71|1875.01|34
1626662260000|2021-07-19 02:37:40|1883.91|1875.21|1883.75|1875.05|1883.92|1875.22|1883.66|1874.96|21
1626662270000|2021-07-19 02:37:50|1883.72|1875.02|1883.72|1875.02|1883.76|1875.06|1883.69|1874.99|10
1626662280000|2021-07-19 02:38:00|1883.7|1875|1882.89|1874.19|1883.78|1875.08|1882.39|1873.69|32
1626662290000|2021-07-19 02:38:10|1882.37|1873.67|1881.54|1872.84|1882.43|1873.73|1881.25|1872.55|33
1626662300000|2021-07-19 02:38:20|1881.42|1872.72|1881.56|1872.86|1881.59|1872.89|1881.26|1872.56|18
1626662310000|2021-07-19 02:38:30|1881.61|1872.91|1882.55|1873.85|1882.55|1873.85|1881.38|1872.68|25
1626662320000|2021-07-19 02:38:40|1882.59|1873.89|1882.3|1873.6|1883.12|1874.42|1882.28|1873.58|32
1626662330000|2021-07-19 02:38:50|1882.33|1873.63|1883.05|1874.35|1883.05|1874.35|1882.31|1873.61|26
1626662340000|2021-07-19 02:39:00|1883.04|1874.34|1883.04|1874.34|1883.2|1874.5|1882.63|1873.93|24
1626662350000|2021-07-19 02:39:10|1883.05|1874.35|1883.66|1874.96|1883.66|1874.96|1883.02|1874.32|18
1626662360000|2021-07-19 02:39:20|1883.79|1875.09|1884.63|1875.93|1884.63|1875.93|1883.79|1875.09|29
1626662370000|2021-07-19 02:39:30|1884.54|1875.84|1884.57|1875.87|1884.64|1875.94|1884.53|1875.83|10
1626662380000|2021-07-19 02:39:40|1884.58|1875.88|1884.7|1876|1884.72|1876.02|1884.58|1875.88|11
1626662390000|2021-07-19 02:39:50|1884.66|1875.96|1883.65|1874.95|1884.66|1875.96|1883.62|1874.92|21
1626662400000|2021-07-19 02:40:00|1883.69|1874.99|1882.54|1873.84|1884.05|1875.35|1882.53|1873.83|30
1626662410000|2021-07-19 02:40:10|1882.55|1873.85|1883.57|1874.87|1883.6|1874.9|1882.55|1873.85|32
1626662420000|2021-07-19 02:40:20|1883.61|1874.91|1884.03|1875.33|1884.26|1875.56|1883.61|1874.91|30
1626662430000|2021-07-19 02:40:30|1884.06|1875.36|1884.2|1875.5|1884.2|1875.5|1884.04|1875.34|9
1626662440000|2021-07-19 02:40:40|1884.21|1875.51|1884.51|1875.81|1884.77|1876.07|1884.15|1875.45|20
1626662450000|2021-07-19 02:40:50|1884.52|1875.82|1884.52|1875.82|1884.78|1876.08|1884.49|1875.79|23
1626662460000|2021-07-19 02:41:00|1884.51|1875.81|1884.37|1875.67|1884.55|1875.85|1884.23|1875.53|21
1626662470000|2021-07-19 02:41:10|1884.36|1875.66|1884.77|1876.07|1884.77|1876.07|1884.2|1875.5|13
1626662480000|2021-07-19 02:41:20|1884.89|1876.19|1885.01|1876.31|1885.3|1876.6|1884.89|1876.19|13
1626662490000|2021-07-19 02:41:30|1884.99|1876.29|1885.26|1876.56|1885.31|1876.61|1884.98|1876.28|21
1626662500000|2021-07-19 02:41:40|1885.25|1876.55|1885.38|1876.68|1885.5|1876.8|1885.12|1876.42|18
1626662510000|2021-07-19 02:41:50|1885.48|1876.78|1885.71|1877.01|1885.74|1877.04|1885.43|1876.73|15
1626662520000|2021-07-19 02:42:00|1885.81|1877.11|1886.18|1877.48|1886.18|1877.48|1885.36|1876.66|22
1626662530000|2021-07-19 02:42:10|1886.19|1877.49|1886.57|1877.87|1886.72|1878.02|1886.19|1877.49|21
1626662540000|2021-07-19 02:42:20|1886.58|1877.88|1886.76|1878.06|1886.77|1878.07|1886.58|1877.88|13
1626662550000|2021-07-19 02:42:30|1886.79|1878.09|1886.59|1877.89|1886.93|1878.23|1886.38|1877.68|21
1626662560000|2021-07-19 02:42:40|1886.61|1877.91|1886.76|1878.06|1886.8|1878.1|1886.61|1877.91|23
1626662570000|2021-07-19 02:42:50|1886.78|1878.08|1886.5|1877.8|1886.88|1878.18|1885.88|1877.18|28
1626662580000|2021-07-19 02:43:00|1886.66|1877.96|1886.89|1878.19|1886.89|1878.19|1886.46|1877.76|18
1626662590000|2021-07-19 02:43:10|1886.82|1878.12|1886.86|1878.16|1886.86|1878.16|1886.73|1878.03|10
1626662600000|2021-07-19 02:43:20|1886.87|1878.17|1887.16|1878.46|1887.16|1878.46|1886.84|1878.14|3
1626662610000|2021-07-19 02:43:30|1887.19|1878.49|1887.2|1878.5|1887.21|1878.51|1887.16|1878.46|4
1626662620000|2021-07-19 02:43:40|1887.17|1878.47|1887.2|1878.5|1887.2|1878.5|1887.17|1878.47|2
1626662630000|2021-07-19 02:43:50|1887.17|1878.47|1886.99|1878.29|1887.2|1878.5|1886.96|1878.26|12
1626662640000|2021-07-19 02:44:00|1887.2|1878.5|1886.33|1877.63|1887.2|1878.5|1886.33|1877.63|16
1626662650000|2021-07-19 02:44:10|1886.34|1877.64|1884.8|1876.1|1886.34|1877.64|1884.8|1876.1|12
1626662660000|2021-07-19 02:44:20|1884.77|1876.07|1884.03|1875.33|1884.79|1876.09|1884.03|1875.33|28
1626662670000|2021-07-19 02:44:30|1884.29|1875.59|1884.3|1875.6|1884.3|1875.6|1883.82|1875.12|24
1626662680000|2021-07-19 02:44:40|1884.26|1875.56|1884.06|1875.36|1884.38|1875.68|1884.03|1875.33|25
1626662690000|2021-07-19 02:44:50|1884.05|1875.35|1884.08|1875.38|1884.37|1875.67|1883.7|1875|24
1626662700000|2021-07-19 02:45:00|1883.98|1875.28|1884.58|1875.88|1884.61|1875.91|1883.98|1875.28|22
1626662710000|2021-07-19 02:45:10|1884.59|1875.89|1884.23|1875.53|1884.93|1876.23|1883.92|1875.22|34
1626662720000|2021-07-19 02:45:20|1884.13|1875.43|1884.81|1876.11|1884.81|1876.11|1883.92|1875.22|29
1626662730000|2021-07-19 02:45:30|1884.8|1876.1|1884.82|1876.12|1884.93|1876.23|1884.75|1876.05|29
1626662740000|2021-07-19 02:45:40|1884.85|1876.15|1884.75|1876.05|1884.87|1876.17|1884.68|1875.98|31
1626662750000|2021-07-19 02:45:50|1884.73|1876.03|1884.96|1876.26|1884.96|1876.26|1884.62|1875.92|21
1626662760000|2021-07-19 02:46:00|1885.03|1876.33|1885.81|1877.11|1885.81|1877.11|1884.93|1876.23|19
1626662770000|2021-07-19 02:46:10|1885.78|1877.08|1885.85|1877.15|1886|1877.3|1885.68|1876.98|27
1626662780000|2021-07-19 02:46:20|1885.77|1877.07|1885.96|1877.26|1885.98|1877.28|1885.73|1877.03|25
1626662790000|2021-07-19 02:46:30|1885.97|1877.27|1885.83|1877.13|1885.97|1877.27|1885.58|1876.88|16
1626662800000|2021-07-19 02:46:40|1885.8|1877.1|1885.26|1876.56|1885.81|1877.11|1885.25|1876.55|20
1626662810000|2021-07-19 02:46:50|1885.3|1876.6|1885.25|1876.55|1885.5|1876.8|1885.09|1876.39|26
1626662820000|2021-07-19 02:47:00|1885.17|1876.47|1885.38|1876.68|1885.4|1876.7|1885.17|1876.47|18
1626662830000|2021-07-19 02:47:10|1885.35|1876.65|1885.48|1876.78|1885.61|1876.91|1885.35|1876.65|32
1626662840000|2021-07-19 02:47:20|1885.49|1876.79|1885.44|1876.74|1885.57|1876.87|1885.42|1876.72|28
1626662850000|2021-07-19 02:47:30|1885.42|1876.72|1886.02|1877.32|1886.02|1877.32|1885.41|1876.71|25
1626662860000|2021-07-19 02:47:40|1886.01|1877.31|1885.92|1877.22|1886.03|1877.33|1885.82|1877.12|29
1626662870000|2021-07-19 02:47:50|1885.93|1877.23|1885.86|1877.16|1885.99|1877.29|1885.86|1877.16|20
1626662880000|2021-07-19 02:48:00|1885.93|1877.23|1886.3|1877.6|1886.3|1877.6|1885.93|1877.23|12
1626662890000|2021-07-19 02:48:10|1886.26|1877.56|1885.99|1877.29|1886.26|1877.56|1885.96|1877.26|25
1626662900000|2021-07-19 02:48:20|1885.98|1877.28|1885.59|1876.89|1885.99|1877.29|1885.59|1876.89|14
1626662910000|2021-07-19 02:48:30|1885.62|1876.92|1885.76|1877.06|1885.84|1877.14|1885.62|1876.92|20
1626662920000|2021-07-19 02:48:40|1885.75|1877.05|1884.89|1876.19|1885.75|1877.05|1884.84|1876.14|14
1626662930000|2021-07-19 02:48:50|1884.75|1876.05|1884.19|1875.49|1884.75|1876.05|1884.17|1875.47|13
1626662940000|2021-07-19 02:49:00|1884.33|1875.63|1884.37|1875.67|1884.62|1875.92|1884.19|1875.49|26
1626662950000|2021-07-19 02:49:10|1884.38|1875.68|1884.38|1875.68|1884.63|1875.93|1884.37|1875.67|14
1626662960000|2021-07-19 02:49:20|1884.43|1875.73|1884.23|1875.53|1884.55|1875.85|1884.23|1875.53|13
1626662970000|2021-07-19 02:49:30|1884.18|1875.48|1884|1875.3|1884.55|1875.85|1884|1875.3|19
1626662980000|2021-07-19 02:49:40|1883.81|1875.11|1882.93|1874.23|1883.81|1875.11|1882.77|1874.07|31
1626662990000|2021-07-19 02:49:50|1882.84|1874.14|1882.06|1873.36|1882.85|1874.15|1882.03|1873.33|15
1626663000000|2021-07-19 02:50:00|1882.24|1873.54|1882.17|1873.47|1882.24|1873.54|1882.02|1873.32|19
1626663010000|2021-07-19 02:50:10|1882.38|1873.68|1882.98|1874.28|1883.23|1874.53|1881.7|1873|16
1626663020000|2021-07-19 02:50:20|1882.97|1874.27|1882.97|1874.27|1883.18|1874.48|1882.71|1874.01|24
1626663030000|2021-07-19 02:50:30|1882.78|1874.08|1882.91|1874.21|1883.03|1874.33|1882.78|1874.08|14
1626663040000|2021-07-19 02:50:40|1882.88|1874.18|1883.46|1874.76|1883.58|1874.88|1882.88|1874.18|21
1626663050000|2021-07-19 02:50:50|1883.4|1874.7|1883.91|1875.21|1883.93|1875.23|1883.4|1874.7|15
1626663060000|2021-07-19 02:51:00|1884.12|1875.42|1884.21|1875.51|1884.23|1875.53|1884.12|1875.42|12
1626663070000|2021-07-19 02:51:10|1884.12|1875.42|1885.22|1876.52|1885.22|1876.52|1884.12|1875.42|26
1626663080000|2021-07-19 02:51:20|1885.23|1876.53|1885.34|1876.64|1885.6|1876.9|1885.2|1876.5|28
1626663090000|2021-07-19 02:51:30|1885.33|1876.63|1885.55|1876.85|1885.65|1876.95|1885.33|1876.63|15
1626663100000|2021-07-19 02:51:40|1885.65|1876.95|1885.64|1876.94|1885.65|1876.95|1885.64|1876.94|2
1626663110000|2021-07-19 02:51:50|1885.65|1876.95|1885.67|1876.97|1885.67|1876.97|1885.65|1876.95|2
1626663120000|2021-07-19 02:52:00|1885.71|1877.01|1885.67|1876.97|1885.71|1877.01|1885.46|1876.76|16
1626663130000|2021-07-19 02:52:10|1885.82|1877.12|1887.19|1878.49|1887.2|1878.5|1885.82|1877.12|22
1626663140000|2021-07-19 02:52:20|1887.18|1878.48|1887.04|1878.34|1887.18|1878.48|1886.86|1878.16|14
1626663150000|2021-07-19 02:52:30|1887.03|1878.33|1887.36|1878.66|1887.36|1878.66|1886.8|1878.1|25
1626663160000|2021-07-19 02:52:40|1887.35|1878.65|1887.6|1878.9|1887.6|1878.9|1887.35|1878.65|11
1626663170000|2021-07-19 02:52:50|1887.61|1878.91|1887.97|1879.27|1887.97|1879.27|1887.61|1878.91|8
1626663180000|2021-07-19 02:53:00|1887.99|1879.29|1887.43|1878.73|1887.99|1879.29|1887.43|1878.73|25
1626663190000|2021-07-19 02:53:10|1887.42|1878.72|1887.06|1878.36|1887.53|1878.83|1886.67|1877.97|30
1626663200000|2021-07-19 02:53:20|1886.92|1878.22|1887.14|1878.44|1887.25|1878.55|1886.91|1878.21|15
1626663210000|2021-07-19 02:53:30|1887.24|1878.54|1887.2|1878.5|1887.24|1878.54|1887.07|1878.37|8
1626663220000|2021-07-19 02:53:40|1887.13|1878.43|1887.4|1878.7|1887.45|1878.75|1887.13|1878.43|20
1626663230000|2021-07-19 02:53:50|1887.38|1878.68|1887.28|1878.58|1887.44|1878.74|1887.17|1878.47|33
1626663240000|2021-07-19 02:54:00|1887.27|1878.57|1887.17|1878.47|1887.36|1878.66|1887.15|1878.45|31
1626663250000|2021-07-19 02:54:10|1887.2|1878.5|1887.16|1878.46|1887.2|1878.5|1887.16|1878.46|11
1626663260000|2021-07-19 02:54:20|1887.15|1878.45|1886.49|1877.79|1887.15|1878.45|1886.09|1877.39|21
1626663270000|2021-07-19 02:54:30|1886.5|1877.8|1886.96|1878.26|1886.98|1878.28|1886.49|1877.79|29
1626663280000|2021-07-19 02:54:40|1886.97|1878.27|1887.02|1878.32|1887.06|1878.36|1886.57|1877.87|33
1626663290000|2021-07-19 02:54:50|1887.01|1878.31|1886.97|1878.27|1887.19|1878.49|1886.97|1878.27|23
1626663300000|2021-07-19 02:55:00|1887.01|1878.31|1887.65|1878.95|1887.65|1878.95|1887.01|1878.31|16
1626663310000|2021-07-19 02:55:10|1887.69|1878.99|1888.03|1879.33|1888.41|1879.71|1887.69|1878.99|31
1626663320000|2021-07-19 02:55:20|1888.06|1879.36|1887.99|1879.29|1888.06|1879.36|1887.57|1878.87|28
1626663330000|2021-07-19 02:55:30|1887.9|1879.2|1888.13|1879.43|1888.13|1879.43|1887.85|1879.15|27
1626663340000|2021-07-19 02:55:40|1888.08|1879.38|1887.63|1878.93|1888.08|1879.38|1887.63|1878.93|27
1626663350000|2021-07-19 02:55:50|1887.61|1878.91|1887.8|1879.1|1887.84|1879.14|1887.6|1878.9|30
1626663360000|2021-07-19 02:56:00|1887.73|1879.03|1887.76|1879.06|1887.83|1879.13|1887.71|1879.01|17
1626663370000|2021-07-19 02:56:10|1887.81|1879.11|1887.79|1879.09|1887.81|1879.11|1887.69|1878.99|6
1626663380000|2021-07-19 02:56:20|1887.69|1878.99|1887.16|1878.46|1887.69|1878.99|1887.12|1878.42|18
1626663390000|2021-07-19 02:56:30|1887.3|1878.6|1887.11|1878.41|1887.52|1878.82|1887.08|1878.38|12
1626663400000|2021-07-19 02:56:40|1887.13|1878.43|1887.09|1878.39|1887.16|1878.46|1887.09|1878.39|5
1626663410000|2021-07-19 02:56:50|1887.12|1878.42|1887.09|1878.39|1887.22|1878.52|1887.05|1878.35|10
1626663420000|2021-07-19 02:57:00|1887.11|1878.41|1887.61|1878.91|1887.79|1879.09|1887.09|1878.39|24
1626663430000|2021-07-19 02:57:10|1887.68|1878.98|1887.44|1878.74|1887.68|1878.98|1887.44|1878.74|9
1626663440000|2021-07-19 02:57:20|1887.45|1878.75|1887.21|1878.51|1887.51|1878.81|1887.2|1878.5|8
1626663450000|2021-07-19 02:57:30|1887.2|1878.5|1885.98|1877.28|1887.2|1878.5|1885.68|1876.98|17
1626663470000|2021-07-19 02:57:50|1885.92|1877.22|1886.1|1877.4|1886.11|1877.41|1885.78|1877.08|11
1626663480000|2021-07-19 02:58:00|1886.12|1877.42|1885.92|1877.22|1886.12|1877.42|1885.87|1877.17|8
1626663490000|2021-07-19 02:58:10|1885.89|1877.19|1885.95|1877.25|1886.12|1877.42|1885.68|1876.98|12
1626663500000|2021-07-19 02:58:20|1885.86|1877.16|1884.48|1875.78|1886.39|1877.69|1884.1|1875.4|33
1626663510000|2021-07-19 02:58:30|1884.42|1875.72|1884.71|1876.01|1884.71|1876.01|1884.29|1875.59|27
1626663520000|2021-07-19 02:58:40|1884.72|1876.02|1885.41|1876.71|1885.65|1876.95|1884.67|1875.97|29
1626663530000|2021-07-19 02:58:50|1885.39|1876.69|1885.24|1876.54|1885.39|1876.69|1885.09|1876.39|28
1626663540000|2021-07-19 02:59:00|1885.15|1876.45|1885.72|1877.02|1885.77|1877.07|1885.13|1876.43|15
1626663550000|2021-07-19 02:59:10|1885.64|1876.94|1885.35|1876.65|1885.65|1876.95|1885.35|1876.65|26
1626663560000|2021-07-19 02:59:20|1885.32|1876.62|1885.19|1876.49|1885.41|1876.71|1885.19|1876.49|24
1626663570000|2021-07-19 02:59:30|1885.17|1876.47|1884.77|1876.07|1885.35|1876.65|1884.63|1875.93|14
1626663580000|2021-07-19 02:59:40|1884.79|1876.09|1884.61|1875.91|1885.03|1876.33|1884.45|1875.75|24
1626663590000|2021-07-19 02:59:50|1884.65|1875.95|1883.8|1875.1|1884.82|1876.12|1883.69|1874.99|26
1626663600000|2021-07-19 03:00:00|1883.84|1875.14|1884.23|1875.53|1884.26|1875.56|1883.81|1875.11|21
1626663610000|2021-07-19 03:00:10|1883.93|1875.23|1883.85|1875.15|1883.93|1875.23|1883.61|1874.91|21
1626663620000|2021-07-19 03:00:20|1883.83|1875.13|1883.55|1874.85|1883.83|1875.13|1883.24|1874.54|30
1626663630000|2021-07-19 03:00:30|1883.62|1874.92|1883.7|1875|1883.88|1875.18|1883.53|1874.83|19
1626663640000|2021-07-19 03:00:40|1883.69|1874.99|1883.13|1874.43|1883.81|1875.11|1883|1874.3|19
1626663650000|2021-07-19 03:00:50|1883.07|1874.37|1882.16|1873.46|1883.07|1874.37|1881.59|1872.89|36
1626663660000|2021-07-19 03:01:00|1882.17|1873.47|1882.87|1874.17|1882.91|1874.21|1881.87|1873.17|28
1626663670000|2021-07-19 03:01:10|1882.85|1874.15|1883.43|1874.73|1883.46|1874.76|1882.81|1874.11|22
1626663680000|2021-07-19 03:01:20|1883.42|1874.72|1883.02|1874.32|1883.49|1874.79|1882.91|1874.21|24
1626663690000|2021-07-19 03:01:30|1883.04|1874.34|1882.33|1873.63|1883.04|1874.34|1881.89|1873.19|35
1626663700000|2021-07-19 03:01:40|1882.3|1873.6|1881.98|1873.28|1882.83|1874.13|1881.94|1873.24|28
1626663710000|2021-07-19 03:01:50|1881.96|1873.26|1881.51|1872.81|1882.05|1873.35|1881.46|1872.76|18
1626663720000|2021-07-19 03:02:00|1881.49|1872.79|1881.55|1872.85|1882.02|1873.32|1881.49|1872.79|30
1626663730000|2021-07-19 03:02:10|1881.51|1872.81|1881.44|1872.74|1881.81|1873.11|1881.39|1872.69|27
1626663740000|2021-07-19 03:02:20|1881.36|1872.66|1881.98|1873.28|1882.39|1873.69|1881.35|1872.65|30
1626663750000|2021-07-19 03:02:30|1882.02|1873.32|1882.22|1873.52|1882.46|1873.76|1881.69|1872.99|35
1626663760000|2021-07-19 03:02:40|1882.18|1873.48|1882.02|1873.32|1882.33|1873.63|1882.02|1873.32|34
1626663770000|2021-07-19 03:02:50|1882.07|1873.37|1882.64|1873.94|1882.72|1874.02|1882.07|1873.37|31
1626663780000|2021-07-19 03:03:00|1882.55|1873.85|1881.73|1873.03|1882.55|1873.85|1881.73|1873.03|22
1626663790000|2021-07-19 03:03:10|1881.74|1873.04|1881.87|1873.17|1882.19|1873.49|1881.74|1873.04|22
1626663800000|2021-07-19 03:03:20|1881.92|1873.22|1882.27|1873.57|1882.39|1873.69|1881.84|1873.14|28
1626663810000|2021-07-19 03:03:30|1882.24|1873.54|1882.24|1873.54|1882.39|1873.69|1881.97|1873.27|31
1626663820000|2021-07-19 03:03:40|1882.22|1873.52|1882.48|1873.78|1882.52|1873.82|1882.22|1873.52|22
1626663830000|2021-07-19 03:03:50|1882.51|1873.81|1882.98|1874.28|1882.98|1874.28|1882.51|1873.81|22
1626663840000|2021-07-19 03:04:00|1882.99|1874.29|1883.57|1874.87|1883.57|1874.87|1882.91|1874.21|28
1626663850000|2021-07-19 03:04:10|1883.45|1874.75|1883.78|1875.08|1883.91|1875.21|1883.45|1874.75|31
1626663860000|2021-07-19 03:04:20|1883.77|1875.07|1883.83|1875.13|1883.83|1875.13|1882.83|1874.13|28
1626663870000|2021-07-19 03:04:30|1883.82|1875.12|1884.44|1875.74|1884.44|1875.74|1883.71|1875.01|23
1626663880000|2021-07-19 03:04:40|1884.46|1875.76|1884.6|1875.9|1884.65|1875.95|1884.42|1875.72|26
1626663890000|2021-07-19 03:04:50|1884.57|1875.87|1884.47|1875.77|1884.78|1876.08|1884.22|1875.52|24
1626663900000|2021-07-19 03:05:00|1884.4|1875.7|1884.71|1876.01|1884.91|1876.21|1884.15|1875.45|27
1626663910000|2021-07-19 03:05:10|1884.73|1876.03|1885.48|1876.78|1885.55|1876.85|1884.73|1876.03|21
1626663920000|2021-07-19 03:05:20|1885.44|1876.74|1886.24|1877.54|1886.24|1877.54|1885.36|1876.66|18
1626663930000|2021-07-19 03:05:30|1886.25|1877.55|1886.49|1877.79|1886.58|1877.88|1886.25|1877.55|22
1626663940000|2021-07-19 03:05:40|1886.47|1877.77|1886.84|1878.14|1886.84|1878.14|1886.47|1877.77|29
1626663950000|2021-07-19 03:05:50|1886.83|1878.13|1886.57|1877.87|1886.86|1878.16|1886.17|1877.47|33
1626663960000|2021-07-19 03:06:00|1886.66|1877.96|1886.53|1877.83|1886.71|1878.01|1886.37|1877.67|28
1626663970000|2021-07-19 03:06:10|1886.52|1877.82|1886.7|1878|1886.7|1878|1886.52|1877.82|14
1626663980000|2021-07-19 03:06:20|1886.68|1877.98|1887.31|1878.61|1887.43|1878.73|1886.68|1877.98|22
1626663990000|2021-07-19 03:06:30|1887.3|1878.6|1887.57|1878.87|1887.57|1878.87|1887.13|1878.43|30
1626664000000|2021-07-19 03:06:40|1887.51|1878.81|1887.16|1878.46|1887.51|1878.81|1887.04|1878.34|29
1626664010000|2021-07-19 03:06:50|1887.14|1878.44|1887.3|1878.6|1887.3|1878.6|1887|1878.3|15
1626664020000|2021-07-19 03:07:00|1887.29|1878.59|1887.28|1878.58|1887.3|1878.6|1887.25|1878.55|16
1626664030000|2021-07-19 03:07:10|1887.34|1878.64|1887.4|1878.7|1887.43|1878.73|1887.32|1878.62|19
1626664040000|2021-07-19 03:07:20|1887.41|1878.71|1888.03|1879.33|1888.14|1879.44|1887.41|1878.71|15
1626664050000|2021-07-19 03:07:30|1888.01|1879.31|1888.02|1879.32|1888.08|1879.38|1887.84|1879.14|12
1626664060000|2021-07-19 03:07:40|1887.96|1879.26|1887.89|1879.19|1888.17|1879.47|1887.8|1879.1|20
1626664070000|2021-07-19 03:07:50|1887.97|1879.27|1886.87|1878.17|1887.98|1879.28|1886.73|1878.03|27
1626664080000|2021-07-19 03:08:00|1886.89|1878.19|1886.88|1878.18|1886.92|1878.22|1886.85|1878.15|12
1626664090000|2021-07-19 03:08:10|1886.9|1878.2|1886.61|1877.91|1886.9|1878.2|1886.54|1877.84|20
1626664100000|2021-07-19 03:08:20|1886.65|1877.95|1886.04|1877.34|1886.67|1877.97|1885.61|1876.91|30
1626664110000|2021-07-19 03:08:30|1885.98|1877.28|1885.56|1876.86|1886.02|1877.32|1885.36|1876.66|30
1626664120000|2021-07-19 03:08:40|1885.52|1876.82|1884.88|1876.18|1885.53|1876.83|1884.88|1876.18|34
1626664130000|2021-07-19 03:08:50|1884.82|1876.12|1885.16|1876.46|1885.16|1876.46|1884.72|1876.02|28
1626664140000|2021-07-19 03:09:00|1885.25|1876.55|1885.57|1876.87|1885.73|1877.03|1885.11|1876.41|31
1626664150000|2021-07-19 03:09:10|1885.49|1876.79|1885.26|1876.56|1885.56|1876.86|1885.26|1876.56|25
1626664160000|2021-07-19 03:09:20|1885.32|1876.62|1885.37|1876.67|1885.4|1876.7|1885.13|1876.43|24
1626664170000|2021-07-19 03:09:30|1885.38|1876.68|1885.27|1876.57|1885.38|1876.68|1885.21|1876.51|18
1626664180000|2021-07-19 03:09:40|1885.26|1876.56|1885.48|1876.78|1885.59|1876.89|1885.26|1876.56|23
1626664190000|2021-07-19 03:09:50|1885.47|1876.77|1885.32|1876.62|1885.47|1876.77|1885.24|1876.54|18
1626664200000|2021-07-19 03:10:00|1885.43|1876.73|1885.46|1876.76|1885.46|1876.76|1885.18|1876.48|10
1626664210000|2021-07-19 03:10:10|1885.31|1876.61|1885.46|1876.76|1885.47|1876.77|1885.29|1876.59|8
1626664220000|2021-07-19 03:10:20|1885.28|1876.58|1884.76|1876.06|1885.32|1876.62|1884.76|1876.06|15
1626664230000|2021-07-19 03:10:30|1884.77|1876.07|1885.19|1876.49|1885.19|1876.49|1884.58|1875.88|25
1626664240000|2021-07-19 03:10:40|1885.21|1876.51|1884.89|1876.19|1885.28|1876.58|1884.71|1876.01|25
1626664250000|2021-07-19 03:10:50|1884.88|1876.18|1885.09|1876.39|1885.09|1876.39|1884.33|1875.63|16
1626664260000|2021-07-19 03:11:00|1885.26|1876.56|1885.63|1876.93|1885.68|1876.98|1885.18|1876.48|34
1626664270000|2021-07-19 03:11:10|1885.64|1876.94|1885.64|1876.94|1885.68|1876.98|1885.55|1876.85|23
1626664280000|2021-07-19 03:11:20|1885.67|1876.97|1885.54|1876.84|1885.82|1877.12|1885.54|1876.84|16
1626664290000|2021-07-19 03:11:30|1885.61|1876.91|1885.58|1876.88|1885.61|1876.91|1885.45|1876.75|18
1626664300000|2021-07-19 03:11:40|1885.57|1876.87|1887.25|1878.55|1887.25|1878.55|1885.57|1876.87|33
1626664310000|2021-07-19 03:11:50|1887.13|1878.43|1887.19|1878.49|1887.35|1878.65|1887.08|1878.38|34
1626664320000|2021-07-19 03:12:00|1887.22|1878.52|1887.57|1878.87|1887.66|1878.96|1887.21|1878.51|18
1626664330000|2021-07-19 03:12:10|1887.48|1878.78|1887.99|1879.29|1887.99|1879.29|1887.41|1878.71|20
1626664340000|2021-07-19 03:12:20|1887.97|1879.27|1887.79|1879.09|1887.97|1879.27|1887.77|1879.07|6
1626664350000|2021-07-19 03:12:30|1887.81|1879.11|1888.08|1879.38|1888.08|1879.38|1887.73|1879.03|8
1626664360000|2021-07-19 03:12:40|1887.93|1879.23|1887.89|1879.19|1888|1879.3|1887.66|1878.96|11
1626664370000|2021-07-19 03:12:50|1887.82|1879.12|1887.81|1879.11|1887.84|1879.14|1887.81|1879.11|6
1626664380000|2021-07-19 03:13:00|1887.95|1879.25|1888|1879.3|1888|1879.3|1887.91|1879.21|7
1626664390000|2021-07-19 03:13:10|1887.92|1879.22|1887.4|1878.7|1887.97|1879.27|1887.38|1878.68|14
1626664400000|2021-07-19 03:13:20|1887.5|1878.8|1887.13|1878.43|1887.5|1878.8|1886.67|1877.97|29
1626664410000|2021-07-19 03:13:30|1887.12|1878.42|1887.05|1878.35|1887.27|1878.57|1886.89|1878.19|12
1626664420000|2021-07-19 03:13:40|1887.1|1878.4|1886.45|1877.75|1887.15|1878.45|1886.32|1877.62|21
1626664430000|2021-07-19 03:13:50|1886.46|1877.76|1886.4|1877.7|1886.48|1877.78|1886.4|1877.7|6
1626664440000|2021-07-19 03:14:00|1886.42|1877.72|1886.42|1877.72|1886.44|1877.74|1886.42|1877.72|8
1626664450000|2021-07-19 03:14:10|1886.41|1877.71|1886.41|1877.71|1886.41|1877.71|1886.41|1877.71|1
1626664460000|2021-07-19 03:14:20|1886.39|1877.69|1886.36|1877.66|1886.46|1877.76|1886.25|1877.55|10
1626664470000|2021-07-19 03:14:30|1886.3|1877.6|1886.35|1877.65|1886.36|1877.66|1886.3|1877.6|5
1626664480000|2021-07-19 03:14:40|1886.41|1877.71|1887.33|1878.63|1887.65|1878.95|1886.41|1877.71|21
1626664490000|2021-07-19 03:14:50|1887.54|1878.84|1887.29|1878.59|1887.54|1878.84|1887.28|1878.58|4
1626664500000|2021-07-19 03:15:00|1887.33|1878.63|1887.36|1878.66|1887.36|1878.66|1887.29|1878.59|14
1626664510000|2021-07-19 03:15:10|1887.37|1878.67|1888.18|1879.48|1888.19|1879.49|1887.37|1878.67|17
1626664520000|2021-07-19 03:15:20|1888.17|1879.47|1887.7|1879|1888.27|1879.57|1887.65|1878.95|19
1626664530000|2021-07-19 03:15:30|1887.69|1878.99|1887.82|1879.12|1887.88|1879.18|1887.63|1878.93|32
1626664540000|2021-07-19 03:15:40|1887.7|1879|1888.05|1879.35|1888.05|1879.35|1887.7|1879|17
1626664550000|2021-07-19 03:15:50|1888.17|1879.47|1888.17|1879.47|1888.17|1879.47|1888.17|1879.47|1
1626664560000|2021-07-19 03:16:00|1888.01|1879.31|1888.23|1879.53|1888.38|1879.68|1887.28|1878.58|26
1626664570000|2021-07-19 03:16:10|1888.15|1879.45|1888.67|1879.97|1888.67|1879.97|1888.15|1879.45|11
1626664580000|2021-07-19 03:16:20|1888.59|1879.89|1888.59|1879.89|1888.68|1879.98|1888.59|1879.89|4
1626664590000|2021-07-19 03:16:30|1888.63|1879.93|1888.61|1879.91|1888.7|1880|1888.61|1879.91|12
1626664600000|2021-07-19 03:16:40|1888.6|1879.9|1888.93|1880.23|1889.35|1880.65|1888.59|1879.89|29
1626664610000|2021-07-19 03:16:50|1888.92|1880.22|1888.94|1880.24|1889.15|1880.45|1888.85|1880.15|23
1626664620000|2021-07-19 03:17:00|1888.97|1880.27|1889.24|1880.54|1889.24|1880.54|1888.97|1880.27|16
1626664630000|2021-07-19 03:17:10|1889.25|1880.55|1889.2|1880.5|1889.41|1880.71|1889.05|1880.35|30
1626664640000|2021-07-19 03:17:20|1889.13|1880.43|1889.48|1880.78|1889.5|1880.8|1889.13|1880.43|23
1626664650000|2021-07-19 03:17:30|1889.37|1880.67|1889.65|1880.95|1889.72|1881.02|1888.95|1880.25|36
1626664660000|2021-07-19 03:17:40|1889.69|1880.99|1889.28|1880.58|1889.73|1881.03|1889.21|1880.51|19
1626664670000|2021-07-19 03:17:50|1889.27|1880.57|1889.4|1880.7|1889.45|1880.75|1889.24|1880.54|18
1626664680000|2021-07-19 03:18:00|1889.38|1880.68|1889.41|1880.71|1889.47|1880.77|1889.24|1880.54|20
1626664690000|2021-07-19 03:18:10|1889.4|1880.7|1889.09|1880.39|1889.48|1880.78|1889.04|1880.34|20
1626664700000|2021-07-19 03:18:20|1888.97|1880.27|1889.42|1880.72|1889.45|1880.75|1888.97|1880.27|30
1626664710000|2021-07-19 03:18:30|1889.43|1880.73|1889.79|1881.09|1889.87|1881.17|1889.36|1880.66|17
1626664720000|2021-07-19 03:18:40|1889.87|1881.17|1890.38|1881.68|1890.51|1881.81|1889.87|1881.17|13
1626664730000|2021-07-19 03:18:50|1890.46|1881.76|1890.21|1881.51|1890.46|1881.76|1889.96|1881.26|13
1626664740000|2021-07-19 03:19:00|1890.2|1881.5|1890.52|1881.82|1890.52|1881.82|1890.14|1881.44|12
1626664750000|2021-07-19 03:19:10|1890.75|1882.05|1890.04|1881.34|1891.14|1882.44|1890.04|1881.34|31
1626664760000|2021-07-19 03:19:20|1890.01|1881.31|1889.66|1880.96|1890.24|1881.54|1889.59|1880.89|30
1626664770000|2021-07-19 03:19:30|1889.6|1880.9|1889.57|1880.87|1889.69|1880.99|1889.57|1880.87|13
1626664780000|2021-07-19 03:19:40|1889.55|1880.85|1889.03|1880.33|1889.61|1880.91|1889.03|1880.33|14
1626664790000|2021-07-19 03:19:50|1889.08|1880.38|1888.84|1880.14|1889.13|1880.43|1888.84|1880.14|7
1626664800000|2021-07-19 03:20:00|1888.85|1880.15|1889.48|1880.78|1889.48|1880.78|1888.85|1880.15|13
1626664810000|2021-07-19 03:20:10|1889.37|1880.67|1888.81|1880.11|1889.37|1880.67|1888.78|1880.08|22
1626664820000|2021-07-19 03:20:20|1888.98|1880.28|1889|1880.3|1889.18|1880.48|1888.77|1880.07|10
1626664830000|2021-07-19 03:20:30|1889.03|1880.33|1889.4|1880.7|1889.41|1880.71|1888.76|1880.06|19
1626664840000|2021-07-19 03:20:40|1889.44|1880.74|1889.39|1880.69|1889.68|1880.98|1889.19|1880.49|32
1626664850000|2021-07-19 03:20:50|1889.4|1880.7|1890.14|1881.44|1890.14|1881.44|1889.3|1880.6|20
1626664860000|2021-07-19 03:21:00|1890.1|1881.4|1889.6|1880.9|1890.12|1881.42|1889.53|1880.83|23
1626664870000|2021-07-19 03:21:10|1889.59|1880.89|1889.76|1881.06|1889.84|1881.14|1889.56|1880.86|23
1626664880000|2021-07-19 03:21:20|1889.71|1881.01|1889.82|1881.12|1889.85|1881.15|1889.69|1880.99|17
1626664890000|2021-07-19 03:21:30|1889.86|1881.16|1889.76|1881.06|1889.86|1881.16|1889.7|1881|22
1626664900000|2021-07-19 03:21:40|1889.75|1881.05|1889.81|1881.11|1889.9|1881.2|1889.73|1881.03|31
1626664910000|2021-07-19 03:21:50|1889.86|1881.16|1889.75|1881.05|1889.87|1881.17|1889.72|1881.02|19
1626664920000|2021-07-19 03:22:00|1889.69|1880.99|1890.35|1881.65|1890.35|1881.65|1889.69|1880.99|22
1626664930000|2021-07-19 03:22:10|1890.34|1881.64|1890.09|1881.39|1890.34|1881.64|1890.09|1881.39|26
1626664940000|2021-07-19 03:22:20|1890.18|1881.48|1890.36|1881.66|1890.47|1881.77|1890.18|1881.48|18
1626664950000|2021-07-19 03:22:30|1890.31|1881.61|1890.29|1881.59|1890.31|1881.61|1890.23|1881.53|13
1626664960000|2021-07-19 03:22:40|1890.28|1881.58|1890.08|1881.38|1890.36|1881.66|1889.94|1881.24|18
1626664970000|2021-07-19 03:22:50|1890.09|1881.39|1890|1881.3|1890.17|1881.47|1890|1881.3|20
1626664980000|2021-07-19 03:23:00|1890.02|1881.32|1889.43|1880.73|1890.02|1881.32|1889.41|1880.71|16
1626664990000|2021-07-19 03:23:10|1889.44|1880.74|1889.43|1880.73|1889.62|1880.92|1889.43|1880.73|9
1626665000000|2021-07-19 03:23:20|1889.79|1881.09|1889.01|1880.31|1889.85|1881.15|1888.8|1880.1|22
1626665010000|2021-07-19 03:23:30|1888.99|1880.29|1888.94|1880.24|1889.05|1880.35|1888.84|1880.14|28
1626665020000|2021-07-19 03:23:40|1889.14|1880.44|1888.49|1879.79|1889.27|1880.57|1888.49|1879.79|26
1626665030000|2021-07-19 03:23:50|1888.46|1879.76|1888.63|1879.93|1888.71|1880.01|1888.46|1879.76|21
1626665040000|2021-07-19 03:24:00|1888.64|1879.94|1888.43|1879.73|1888.71|1880.01|1888.41|1879.71|12
1626665050000|2021-07-19 03:24:10|1888.47|1879.77|1888.44|1879.74|1888.55|1879.85|1888.39|1879.69|11
1626665060000|2021-07-19 03:24:20|1888.48|1879.78|1888.05|1879.35|1888.57|1879.87|1887.82|1879.12|33
1626665070000|2021-07-19 03:24:30|1888.01|1879.31|1887.32|1878.62|1888.08|1879.38|1887.24|1878.54|21
1626665080000|2021-07-19 03:24:40|1887.07|1878.37|1886.29|1877.59|1887.13|1878.43|1886.12|1877.42|24
1626665090000|2021-07-19 03:24:50|1886.53|1877.83|1886.39|1877.69|1886.7|1878|1886.37|1877.67|29
1626665100000|2021-07-19 03:25:00|1886.47|1877.77|1886.52|1877.82|1886.61|1877.91|1886.26|1877.56|27
1626665110000|2021-07-19 03:25:10|1886.56|1877.86|1887.17|1878.47|1887.39|1878.69|1886.52|1877.82|27
1626665120000|2021-07-19 03:25:20|1887.15|1878.45|1887.18|1878.48|1887.18|1878.48|1887.09|1878.39|18
1626665130000|2021-07-19 03:25:30|1887.2|1878.5|1887.54|1878.84|1887.54|1878.84|1887.13|1878.43|22
1626665140000|2021-07-19 03:25:40|1887.53|1878.83|1887.84|1879.14|1887.95|1879.25|1887.53|1878.83|27
1626665150000|2021-07-19 03:25:50|1887.8|1879.1|1887.65|1878.95|1887.81|1879.11|1887.64|1878.94|17
1626665160000|2021-07-19 03:26:00|1887.66|1878.96|1887.3|1878.6|1887.7|1879|1887.22|1878.52|24
1626665170000|2021-07-19 03:26:10|1887.31|1878.61|1887.49|1878.79|1887.58|1878.88|1887.31|1878.61|10
1626665180000|2021-07-19 03:26:20|1887.46|1878.76|1887.86|1879.16|1888.05|1879.35|1887.46|1878.76|32
1626665190000|2021-07-19 03:26:30|1887.84|1879.14|1887.75|1879.05|1887.84|1879.14|1887.75|1879.05|6
1626665200000|2021-07-19 03:26:40|1887.74|1879.04|1887.8|1879.1|1887.87|1879.17|1887.62|1878.92|15
1626665210000|2021-07-19 03:26:50|1887.88|1879.18|1887.89|1879.19|1888.02|1879.32|1887.72|1879.02|30
1626665220000|2021-07-19 03:27:00|1887.9|1879.2|1888.11|1879.41|1888.23|1879.53|1887.79|1879.09|26
1626665230000|2021-07-19 03:27:10|1888.04|1879.34|1887.93|1879.23|1888.1|1879.4|1887.78|1879.08|16
1626665240000|2021-07-19 03:27:20|1887.97|1879.27|1887.06|1878.36|1887.97|1879.27|1887|1878.3|19
1626665250000|2021-07-19 03:27:30|1886.99|1878.29|1887.32|1878.62|1887.37|1878.67|1886.83|1878.13|22
1626665260000|2021-07-19 03:27:40|1887.26|1878.56|1887.37|1878.67|1887.61|1878.91|1887.21|1878.51|14
1626665270000|2021-07-19 03:27:50|1887.43|1878.73|1888.16|1879.46|1888.16|1879.46|1887.37|1878.67|18
1626665280000|2021-07-19 03:28:00|1888.21|1879.51|1887.73|1879.03|1888.31|1879.61|1887.65|1878.95|20
1626665290000|2021-07-19 03:28:10|1887.84|1879.14|1888.2|1879.5|1888.26|1879.56|1887.84|1879.14|16
1626665300000|2021-07-19 03:28:20|1888.24|1879.54|1888.35|1879.65|1888.35|1879.65|1888.03|1879.33|18
1626665310000|2021-07-19 03:28:30|1888.32|1879.62|1888.26|1879.56|1888.32|1879.62|1888.18|1879.48|11
1626665320000|2021-07-19 03:28:40|1888.25|1879.55|1888.65|1879.95|1888.65|1879.95|1888.22|1879.52|9
1626665330000|2021-07-19 03:28:50|1888.62|1879.92|1889.04|1880.34|1889.1|1880.4|1888.62|1879.92|24
1626665340000|2021-07-19 03:29:00|1889.01|1880.31|1888.93|1880.23|1889.04|1880.34|1888.48|1879.78|22
1626665350000|2021-07-19 03:29:10|1888.8|1880.1|1888.76|1880.06|1888.82|1880.12|1888.66|1879.96|27
1626665360000|2021-07-19 03:29:20|1888.77|1880.07|1888.86|1880.16|1888.88|1880.18|1888.61|1879.91|26
1626665370000|2021-07-19 03:29:30|1888.84|1880.14|1888.86|1880.16|1888.93|1880.23|1888.77|1880.07|24
1626665380000|2021-07-19 03:29:40|1888.88|1880.18|1888.96|1880.26|1888.96|1880.26|1888.68|1879.98|29
1626665390000|2021-07-19 03:29:50|1888.93|1880.23|1888.79|1880.09|1889.01|1880.31|1888.75|1880.05|22
1626665400000|2021-07-19 03:30:00|1888.78|1880.08|1888.47|1879.77|1888.84|1880.14|1888.47|1879.77|28
1626665410000|2021-07-19 03:30:10|1888.52|1879.82|1887.88|1879.18|1888.54|1879.84|1887.88|1879.18|16
1626665420000|2021-07-19 03:30:20|1888.13|1879.43|1887.76|1879.06|1888.13|1879.43|1887.54|1878.84|20
1626665430000|2021-07-19 03:30:30|1887.73|1879.03|1887.72|1879.02|1887.73|1879.03|1887.63|1878.93|15
1626665440000|2021-07-19 03:30:40|1887.76|1879.06|1887.73|1879.03|1887.85|1879.15|1887.72|1879.02|20
1626665450000|2021-07-19 03:30:50|1887.72|1879.02|1887.69|1878.99|1887.72|1879.02|1887.66|1878.96|6
1626665460000|2021-07-19 03:31:00|1887.68|1878.98|1887.43|1878.73|1887.69|1878.99|1887.43|1878.73|3
1626665480000|2021-07-19 03:31:20|1887.15|1878.45|1886.67|1877.97|1887.15|1878.45|1886.65|1877.95|9
1626665490000|2021-07-19 03:31:30|1886.75|1878.05|1886.98|1878.28|1887.07|1878.37|1886.75|1878.05|16
1626665500000|2021-07-19 03:31:40|1886.86|1878.16|1886.86|1878.16|1886.89|1878.19|1886.73|1878.03|10
1626665510000|2021-07-19 03:31:50|1886.63|1877.93|1886.38|1877.68|1886.78|1878.08|1886.15|1877.45|26
1626665520000|2021-07-19 03:32:00|1886.28|1877.58|1886.65|1877.95|1886.65|1877.95|1886.19|1877.49|29
1626665530000|2021-07-19 03:32:10|1886.66|1877.96|1886.65|1877.95|1886.72|1878.02|1886.6|1877.9|22
1626665540000|2021-07-19 03:32:20|1886.63|1877.93|1886.72|1878.02|1886.78|1878.08|1886.58|1877.88|26
1626665550000|2021-07-19 03:32:30|1886.71|1878.01|1886.72|1878.02|1886.72|1878.02|1886.67|1877.97|5
1626665560000|2021-07-19 03:32:40|1886.73|1878.03|1886.73|1878.03|1886.8|1878.1|1886.65|1877.95|9
1626665570000|2021-07-19 03:32:50|1886.94|1878.24|1887.41|1878.71|1887.68|1878.98|1886.94|1878.24|22
1626665580000|2021-07-19 03:33:00|1887.38|1878.68|1887.48|1878.78|1887.55|1878.85|1887.32|1878.62|29
1626665590000|2021-07-19 03:33:10|1887.52|1878.82|1886.59|1877.89|1887.52|1878.82|1886.57|1877.87|25
1626665600000|2021-07-19 03:33:20|1886.62|1877.92|1886.82|1878.12|1886.82|1878.12|1886.57|1877.87|6
1626665610000|2021-07-19 03:33:30|1886.78|1878.08|1886.42|1877.72|1886.78|1878.08|1886.31|1877.61|16
1626665620000|2021-07-19 03:33:40|1886.43|1877.73|1886.42|1877.72|1886.49|1877.79|1886.25|1877.55|21
1626665630000|2021-07-19 03:33:50|1886.44|1877.74|1886.13|1877.43|1886.44|1877.74|1886.08|1877.38|20
1626665640000|2021-07-19 03:34:00|1886.23|1877.53|1886.26|1877.56|1886.28|1877.58|1886.16|1877.46|18
1626665650000|2021-07-19 03:34:10|1886.31|1877.61|1886.4|1877.7|1886.53|1877.83|1886.1|1877.4|25
1626665660000|2021-07-19 03:34:20|1886.39|1877.69|1885.99|1877.29|1886.39|1877.69|1885.99|1877.29|11
1626665670000|2021-07-19 03:34:30|1885.96|1877.26|1885.99|1877.29|1886.19|1877.49|1885.86|1877.16|15
1626665680000|2021-07-19 03:34:40|1885.98|1877.28|1886.1|1877.4|1886.1|1877.4|1885.81|1877.11|11
1626665690000|2021-07-19 03:34:50|1886.06|1877.36|1885.79|1877.09|1886.07|1877.37|1885.79|1877.09|16
1626665700000|2021-07-19 03:35:00|1885.81|1877.11|1885.96|1877.26|1885.96|1877.26|1885.65|1876.95|13
1626665710000|2021-07-19 03:35:10|1885.92|1877.22|1886.01|1877.31|1886.33|1877.63|1885.43|1876.73|25
1626665720000|2021-07-19 03:35:20|1885.98|1877.28|1886.44|1877.74|1886.49|1877.79|1885.88|1877.18|29
1626665730000|2021-07-19 03:35:30|1886.36|1877.66|1886.55|1877.85|1886.71|1878.01|1886.36|1877.66|29
1626665740000|2021-07-19 03:35:40|1886.54|1877.84|1886.59|1877.89|1886.61|1877.91|1886.47|1877.77|15
1626665750000|2021-07-19 03:35:50|1886.77|1878.07|1886.29|1877.59|1886.88|1878.18|1886.23|1877.53|18
1626665760000|2021-07-19 03:36:00|1886.32|1877.62|1886.49|1877.79|1886.53|1877.83|1886.32|1877.62|10
1626665770000|2021-07-19 03:36:10|1886.52|1877.82|1886.77|1878.07|1886.77|1878.07|1886.23|1877.53|18
1626665780000|2021-07-19 03:36:20|1886.88|1878.18|1886.32|1877.62|1887.03|1878.33|1886.32|1877.62|22
1626665790000|2021-07-19 03:36:30|1886.3|1877.6|1886.6|1877.9|1886.64|1877.94|1886.3|1877.6|8
1626665800000|2021-07-19 03:36:40|1886.68|1877.98|1886.6|1877.9|1886.72|1878.02|1886.58|1877.88|14
1626665810000|2021-07-19 03:36:50|1886.71|1878.01|1886.74|1878.04|1886.94|1878.24|1886.7|1878|14
1626665820000|2021-07-19 03:37:00|1886.72|1878.02|1886.26|1877.56|1886.78|1878.08|1886.26|1877.56|12
1626665830000|2021-07-19 03:37:10|1886.36|1877.66|1886.58|1877.88|1886.8|1878.1|1886.28|1877.58|17
1626665840000|2021-07-19 03:37:20|1886.7|1878|1887.2|1878.5|1887.2|1878.5|1886.7|1878|18
1626665850000|2021-07-19 03:37:30|1887.23|1878.53|1887.91|1879.21|1888.13|1879.43|1887.23|1878.53|24
1626665860000|2021-07-19 03:37:40|1887.9|1879.2|1888.28|1879.58|1888.35|1879.65|1887.9|1879.2|21
1626665870000|2021-07-19 03:37:50|1888.25|1879.55|1888.35|1879.65|1888.45|1879.75|1888.19|1879.49|15
1626665880000|2021-07-19 03:38:00|1888.38|1879.68|1888.71|1880.01|1888.77|1880.07|1888.38|1879.68|21
1626665890000|2021-07-19 03:38:10|1888.69|1879.99|1889.5|1880.8|1889.82|1881.12|1888.69|1879.99|35
1626665900000|2021-07-19 03:38:20|1889.51|1880.81|1889.74|1881.04|1889.77|1881.07|1889.47|1880.77|22
1626665910000|2021-07-19 03:38:30|1889.8|1881.1|1889.81|1881.11|1889.95|1881.25|1889.64|1880.94|17
1626665920000|2021-07-19 03:38:40|1889.97|1881.27|1890.47|1881.77|1890.47|1881.77|1889.9|1881.2|33
1626665930000|2021-07-19 03:38:50|1890.35|1881.65|1890.52|1881.82|1890.85|1882.15|1890.28|1881.58|28
1626665940000|2021-07-19 03:39:00|1890.71|1882.01|1890.8|1882.1|1891.19|1882.49|1890.54|1881.84|38
1626665950000|2021-07-19 03:39:10|1890.66|1881.96|1890.83|1882.13|1890.87|1882.17|1890.32|1881.62|32
1626665960000|2021-07-19 03:39:20|1890.81|1882.11|1890.82|1882.12|1890.87|1882.17|1890.68|1881.98|12
1626665970000|2021-07-19 03:39:30|1891.01|1882.31|1891.55|1882.85|1891.58|1882.88|1891.01|1882.31|14
1626665980000|2021-07-19 03:39:40|1891.56|1882.86|1891.41|1882.71|1891.56|1882.86|1891.37|1882.67|17
1626665990000|2021-07-19 03:39:50|1891.38|1882.68|1891.75|1883.05|1891.92|1883.22|1891.31|1882.61|21
1626666000000|2021-07-19 03:40:00|1891.7|1883|1891.8|1883.1|1891.82|1883.12|1891.7|1883|10
1626666010000|2021-07-19 03:40:10|1891.7|1883|1891.81|1883.11|1891.81|1883.11|1891.67|1882.97|5
1626666020000|2021-07-19 03:40:20|1891.82|1883.12|1891.89|1883.19|1891.89|1883.19|1891.82|1883.12|3
1626666030000|2021-07-19 03:40:30|1891.84|1883.14|1891.69|1882.99|1891.84|1883.14|1891.68|1882.98|4
1626666040000|2021-07-19 03:40:40|1891.73|1883.03|1891.03|1882.33|1891.73|1883.03|1890.61|1881.91|17
1626666050000|2021-07-19 03:40:50|1890.98|1882.28|1890.78|1882.08|1891.1|1882.4|1890.78|1882.08|22
1626666060000|2021-07-19 03:41:00|1890.79|1882.09|1891.12|1882.42|1891.12|1882.42|1890.66|1881.96|12
1626666070000|2021-07-19 03:41:10|1891.09|1882.39|1891.07|1882.37|1891.27|1882.57|1891.01|1882.31|13
1626666080000|2021-07-19 03:41:20|1891.09|1882.39|1892.28|1883.58|1892.28|1883.58|1891.09|1882.39|9
1626666090000|2021-07-19 03:41:30|1892.32|1883.62|1894.04|1885.34|1894.14|1885.44|1892.32|1883.62|22
1626666100000|2021-07-19 03:41:40|1894.12|1885.42|1897.08|1888.38|1897.26|1888.56|1894.12|1885.42|37
1626666110000|2021-07-19 03:41:50|1897|1888.3|1896.09|1887.39|1897.52|1888.82|1896.09|1887.39|40
1626666120000|2021-07-19 03:42:00|1895.94|1887.24|1895.2|1886.5|1895.98|1887.28|1894.43|1885.73|34
1626666130000|2021-07-19 03:42:10|1895.08|1886.38|1895.93|1887.23|1895.95|1887.25|1895.02|1886.32|27
1626666140000|2021-07-19 03:42:20|1895.96|1887.26|1896.13|1887.43|1896.52|1887.82|1895.83|1887.13|36
1626666150000|2021-07-19 03:42:30|1896.23|1887.53|1895.56|1886.86|1896.23|1887.53|1894.74|1886.04|30
1626666160000|2021-07-19 03:42:40|1895.55|1886.85|1895.43|1886.73|1895.55|1886.85|1894.77|1886.07|32
1626666170000|2021-07-19 03:42:50|1895.38|1886.68|1895.16|1886.46|1895.46|1886.76|1895.16|1886.46|30
1626666180000|2021-07-19 03:43:00|1895.22|1886.52|1895.25|1886.55|1895.37|1886.67|1895.15|1886.45|32
1626666190000|2021-07-19 03:43:10|1895.29|1886.59|1894.91|1886.21|1895.33|1886.63|1894.73|1886.03|27
1626666200000|2021-07-19 03:43:20|1894.85|1886.15|1895.04|1886.34|1895.04|1886.34|1894.77|1886.07|28
1626666210000|2021-07-19 03:43:30|1895|1886.3|1894.85|1886.15|1895.06|1886.36|1894.82|1886.12|21
1626666220000|2021-07-19 03:43:40|1894.82|1886.12|1894.98|1886.28|1894.98|1886.28|1894.82|1886.12|15
1626666230000|2021-07-19 03:43:50|1894.84|1886.14|1894.87|1886.17|1895.1|1886.4|1894.84|1886.14|23
1626666240000|2021-07-19 03:44:00|1894.99|1886.29|1895.18|1886.48|1895.32|1886.62|1894.9|1886.2|13
1626666250000|2021-07-19 03:44:10|1895.3|1886.6|1895.24|1886.54|1895.32|1886.62|1895.19|1886.49|9
1626666260000|2021-07-19 03:44:20|1895.29|1886.59|1896.97|1888.27|1897.01|1888.31|1895.28|1886.58|17
1626666270000|2021-07-19 03:44:30|1896.92|1888.22|1896.77|1888.07|1897.01|1888.31|1896.75|1888.05|12
1626666280000|2021-07-19 03:44:40|1896.71|1888.01|1897.17|1888.47|1897.33|1888.63|1896.71|1888.01|16
1626666290000|2021-07-19 03:44:50|1897.61|1888.91|1898.51|1889.81|1898.79|1890.09|1897.61|1888.91|20
1626666300000|2021-07-19 03:45:00|1898.34|1889.64|1898.21|1889.51|1898.37|1889.67|1897.91|1889.21|27
1626666310000|2021-07-19 03:45:10|1898.27|1889.57|1898.18|1889.48|1898.38|1889.68|1898.1|1889.4|18
1626666320000|2021-07-19 03:45:20|1898.07|1889.37|1896.75|1888.05|1898.37|1889.67|1896.75|1888.05|33
1626666330000|2021-07-19 03:45:30|1896.92|1888.22|1896.85|1888.15|1897.13|1888.43|1896.79|1888.09|23
1626666340000|2021-07-19 03:45:40|1896.92|1888.22|1896.75|1888.05|1896.93|1888.23|1896.59|1887.89|20
1626666350000|2021-07-19 03:45:50|1896.69|1887.99|1896.39|1887.69|1896.95|1888.25|1896.36|1887.66|30
1626666360000|2021-07-19 03:46:00|1896.37|1887.67|1896.97|1888.27|1897|1888.3|1896.31|1887.61|26
1626666370000|2021-07-19 03:46:10|1896.57|1887.87|1896.36|1887.66|1896.57|1887.87|1896.32|1887.62|12
1626666380000|2021-07-19 03:46:20|1896.39|1887.69|1896.39|1887.69|1896.39|1887.69|1896.33|1887.63|7
1626666390000|2021-07-19 03:46:30|1896.42|1887.72|1897.41|1888.71|1897.57|1888.87|1896.42|1887.72|28
1626666400000|2021-07-19 03:46:40|1897.43|1888.73|1897.29|1888.59|1897.65|1888.95|1897.29|1888.59|15
1626666410000|2021-07-19 03:46:50|1897.05|1888.35|1897.32|1888.62|1897.35|1888.65|1896.4|1887.7|26
1626666420000|2021-07-19 03:47:00|1897.2|1888.5|1896.63|1887.93|1897.32|1888.62|1896.6|1887.9|23
1626666430000|2021-07-19 03:47:10|1896.59|1887.89|1896.44|1887.74|1896.62|1887.92|1896.19|1887.49|21
1626666440000|2021-07-19 03:47:20|1896.43|1887.73|1896|1887.3|1896.48|1887.78|1895.91|1887.21|19
1626666450000|2021-07-19 03:47:30|1895.99|1887.29|1895.99|1887.29|1896.15|1887.45|1895.85|1887.15|14
1626666460000|2021-07-19 03:47:40|1896.02|1887.32|1896.08|1887.38|1896.41|1887.71|1895.66|1886.96|11
1626666470000|2021-07-19 03:47:50|1896.1|1887.4|1895.31|1886.61|1896.32|1887.62|1895.31|1886.61|19
1626666480000|2021-07-19 03:48:00|1895.37|1886.67|1895.56|1886.86|1895.57|1886.87|1895.06|1886.36|25
1626666490000|2021-07-19 03:48:10|1895.53|1886.83|1895.72|1887.02|1895.81|1887.11|1895.48|1886.78|28
1626666500000|2021-07-19 03:48:20|1895.69|1886.99|1895.47|1886.77|1895.69|1886.99|1895.28|1886.58|32
1626666510000|2021-07-19 03:48:30|1895.51|1886.81|1895.5|1886.8|1895.51|1886.81|1895.36|1886.66|24
1626666520000|2021-07-19 03:48:40|1895.48|1886.78|1895.41|1886.71|1895.49|1886.79|1895.41|1886.71|19
1626666530000|2021-07-19 03:48:50|1895.38|1886.68|1894.52|1885.82|1895.38|1886.68|1894.48|1885.78|16
1626666540000|2021-07-19 03:49:00|1894.45|1885.75|1894.09|1885.39|1894.53|1885.83|1894.09|1885.39|27
1626666550000|2021-07-19 03:49:10|1894.13|1885.43|1894.01|1885.31|1894.28|1885.58|1893.96|1885.26|33
1626666560000|2021-07-19 03:49:20|1894.03|1885.33|1893.57|1884.87|1894.03|1885.33|1893.57|1884.87|31
1626666570000|2021-07-19 03:49:30|1893.59|1884.89|1893.2|1884.5|1893.66|1884.96|1893.06|1884.36|28
1626666580000|2021-07-19 03:49:40|1893|1884.3|1893.02|1884.32|1893.14|1884.44|1892.77|1884.07|17
1626666590000|2021-07-19 03:49:50|1893.05|1884.35|1893.34|1884.64|1893.81|1885.11|1893.05|1884.35|30
1626666600000|2021-07-19 03:50:00|1893.33|1884.63|1892.97|1884.27|1893.74|1885.04|1892.97|1884.27|34
1626666610000|2021-07-19 03:50:10|1893.02|1884.32|1893.19|1884.49|1893.21|1884.51|1892.68|1883.98|34
1626666620000|2021-07-19 03:50:20|1893.21|1884.51|1893.11|1884.41|1893.21|1884.51|1893.06|1884.36|23
1626666630000|2021-07-19 03:50:30|1893.07|1884.37|1892.57|1883.87|1893.3|1884.6|1892.53|1883.83|31
1626666640000|2021-07-19 03:50:40|1892.61|1883.91|1892.33|1883.63|1892.61|1883.91|1892.33|1883.63|23
1626666650000|2021-07-19 03:50:50|1892.3|1883.6|1892.19|1883.49|1892.31|1883.61|1892.1|1883.4|7
1626666660000|2021-07-19 03:51:00|1892.17|1883.47|1892.83|1884.13|1892.83|1884.13|1892.1|1883.4|20
1626666670000|2021-07-19 03:51:10|1892.9|1884.2|1892.92|1884.22|1892.95|1884.25|1892.85|1884.15|10
1626666680000|2021-07-19 03:51:20|1892.93|1884.23|1893.01|1884.31|1893.05|1884.35|1892.89|1884.19|15
1626666690000|2021-07-19 03:51:30|1892.97|1884.27|1893.22|1884.52|1893.22|1884.52|1892.97|1884.27|13
1626666700000|2021-07-19 03:51:40|1893.24|1884.54|1893.95|1885.25|1893.95|1885.25|1893.24|1884.54|7
1626666710000|2021-07-19 03:51:50|1894.08|1885.38|1893.99|1885.29|1894.08|1885.38|1893.9|1885.2|17
1626666720000|2021-07-19 03:52:00|1894.05|1885.35|1894.16|1885.46|1894.43|1885.73|1894.05|1885.35|26
1626666730000|2021-07-19 03:52:10|1894.15|1885.45|1894.1|1885.4|1894.15|1885.45|1894.09|1885.39|6
1626666740000|2021-07-19 03:52:20|1894.08|1885.38|1894.11|1885.41|1894.23|1885.53|1894.08|1885.38|9
1626666750000|2021-07-19 03:52:30|1894.04|1885.34|1893.13|1884.43|1894.04|1885.34|1893.13|1884.43|24
1626666760000|2021-07-19 03:52:40|1893.26|1884.56|1893.21|1884.51|1893.26|1884.56|1893.08|1884.38|13
1626666770000|2021-07-19 03:52:50|1893.26|1884.56|1892.88|1884.18|1893.26|1884.56|1892.87|1884.17|12
1626666780000|2021-07-19 03:53:00|1892.9|1884.2|1891.55|1882.85|1892.98|1884.28|1891.41|1882.71|26
1626666790000|2021-07-19 03:53:10|1891.56|1882.86|1891.31|1882.61|1891.8|1883.1|1891.13|1882.43|36
1626666800000|2021-07-19 03:53:20|1891.28|1882.58|1891.12|1882.42|1891.3|1882.6|1890.75|1882.05|30
1626666810000|2021-07-19 03:53:30|1891.14|1882.44|1891.15|1882.45|1891.15|1882.45|1891.09|1882.39|19
1626666820000|2021-07-19 03:53:40|1891.14|1882.44|1890.01|1881.31|1891.17|1882.47|1889.73|1881.03|27
1626666830000|2021-07-19 03:53:50|1889.99|1881.29|1890.03|1881.33|1890.31|1881.61|1889.92|1881.22|25
1626666840000|2021-07-19 03:54:00|1890.02|1881.32|1889.93|1881.23|1890.02|1881.32|1889.55|1880.85|14
1626666850000|2021-07-19 03:54:10|1889.78|1881.08|1889.5|1880.8|1890.03|1881.33|1888.92|1880.22|27
1626666860000|2021-07-19 03:54:20|1889.62|1880.92|1890.11|1881.41|1890.99|1882.29|1889.62|1880.92|23
1626666870000|2021-07-19 03:54:30|1890.08|1881.38|1890.18|1881.48|1890.31|1881.61|1890.07|1881.37|23
1626666880000|2021-07-19 03:54:40|1890.21|1881.51|1890.18|1881.48|1890.24|1881.54|1890.16|1881.46|27
1626666890000|2021-07-19 03:54:50|1890.15|1881.45|1889.8|1881.1|1890.21|1881.51|1889.74|1881.04|28
1626666900000|2021-07-19 03:55:00|1889.28|1880.58|1889.5|1880.8|1889.54|1880.84|1888.77|1880.07|17
1626666910000|2021-07-19 03:55:10|1889.45|1880.75|1888.9|1880.2|1889.45|1880.75|1888.83|1880.13|29
1626666920000|2021-07-19 03:55:20|1888.89|1880.19|1888.35|1879.65|1888.89|1880.19|1888.24|1879.54|19
1626666930000|2021-07-19 03:55:30|1888.33|1879.63|1888.37|1879.67|1888.39|1879.69|1888.33|1879.63|6
1626666940000|2021-07-19 03:55:40|1888.39|1879.69|1888.49|1879.79|1888.53|1879.83|1888.37|1879.67|20
1626666950000|2021-07-19 03:55:50|1888.47|1879.77|1889.5|1880.8|1889.56|1880.86|1888.47|1879.77|22
1626666960000|2021-07-19 03:56:00|1889.53|1880.83|1890.03|1881.33|1890.7|1882|1889.5|1880.8|33
1626666970000|2021-07-19 03:56:10|1890.01|1881.31|1889.65|1880.95|1890.01|1881.31|1889.48|1880.78|27
1626666980000|2021-07-19 03:56:20|1889.62|1880.92|1889.97|1881.27|1889.97|1881.27|1889.58|1880.88|24
1626666990000|2021-07-19 03:56:30|1890.01|1881.31|1890.38|1881.68|1890.38|1881.68|1889.89|1881.19|19
1626667000000|2021-07-19 03:56:40|1890.47|1881.77|1890.92|1882.22|1890.92|1882.22|1890.47|1881.77|16
1626667010000|2021-07-19 03:56:50|1890.97|1882.27|1890.76|1882.06|1890.97|1882.27|1890.62|1881.92|22
1626667020000|2021-07-19 03:57:00|1890.87|1882.17|1890.88|1882.18|1890.9|1882.2|1890.66|1881.96|19
1626667030000|2021-07-19 03:57:10|1890.87|1882.17|1891|1882.3|1891.14|1882.44|1890.82|1882.12|29
1626667040000|2021-07-19 03:57:20|1891.02|1882.32|1891.14|1882.44|1891.26|1882.56|1891|1882.3|26
1626667050000|2021-07-19 03:57:30|1891.12|1882.42|1891.84|1883.14|1891.87|1883.17|1891.12|1882.42|12
1626667060000|2021-07-19 03:57:40|1891.88|1883.18|1891.52|1882.82|1891.88|1883.18|1891.5|1882.8|29
1626667070000|2021-07-19 03:57:50|1891.53|1882.83|1891.56|1882.86|1891.57|1882.87|1891.36|1882.66|29
1626667080000|2021-07-19 03:58:00|1891.54|1882.84|1891.01|1882.31|1891.54|1882.84|1891.01|1882.31|25
1626667090000|2021-07-19 03:58:10|1890.99|1882.29|1891|1882.3|1891.05|1882.35|1890.99|1882.29|8
1626667100000|2021-07-19 03:58:20|1890.98|1882.28|1890.9|1882.2|1891.13|1882.43|1890.9|1882.2|8
1626667110000|2021-07-19 03:58:30|1890.96|1882.26|1892.05|1883.35|1892.32|1883.62|1890.96|1882.26|20
1626667120000|2021-07-19 03:58:40|1892.29|1883.59|1892.63|1883.93|1892.64|1883.94|1892.29|1883.59|12
1626667130000|2021-07-19 03:58:50|1892.75|1884.05|1892.35|1883.65|1892.8|1884.1|1892.04|1883.34|18
1626667140000|2021-07-19 03:59:00|1892.28|1883.58|1892.13|1883.43|1892.28|1883.58|1892.06|1883.36|18
1626667150000|2021-07-19 03:59:10|1892.12|1883.42|1891.9|1883.2|1892.12|1883.42|1891.86|1883.16|20
1626667160000|2021-07-19 03:59:20|1891.89|1883.19|1891.13|1882.43|1891.98|1883.28|1891.13|1882.43|20
1626667170000|2021-07-19 03:59:30|1891.14|1882.44|1891.2|1882.5|1891.28|1882.58|1891.04|1882.34|14
1626667180000|2021-07-19 03:59:40|1891.17|1882.47|1890.55|1881.85|1891.17|1882.47|1890.16|1881.46|24
1626667190000|2021-07-19 03:59:50|1890.79|1882.09|1890.76|1882.06|1891.44|1882.74|1890.48|1881.78|36
1626667200000|2021-07-19 04:00:00|1890.73|1882.03|1891.09|1882.39|1891.87|1883.17|1890.36|1881.66|32
1626667210000|2021-07-19 04:00:10|1891.16|1882.46|1891.52|1882.82|1891.57|1882.87|1891.09|1882.39|32
1626667220000|2021-07-19 04:00:20|1891.51|1882.81|1892.24|1883.54|1892.24|1883.54|1891.26|1882.56|28
1626667230000|2021-07-19 04:00:30|1892.22|1883.52|1892.39|1883.69|1892.51|1883.81|1892.21|1883.51|24
1626667240000|2021-07-19 04:00:40|1892.37|1883.67|1893.46|1884.76|1893.59|1884.89|1892.27|1883.57|32
1626667250000|2021-07-19 04:00:50|1893.43|1884.73|1893.4|1884.7|1893.55|1884.85|1893.28|1884.58|24
1626667260000|2021-07-19 04:01:00|1893.38|1884.68|1893|1884.3|1893.48|1884.78|1892.77|1884.07|37
1626667270000|2021-07-19 04:01:10|1893.05|1884.35|1892.8|1884.1|1893.2|1884.5|1892.8|1884.1|30
1626667280000|2021-07-19 04:01:20|1892.9|1884.2|1892.66|1883.96|1892.9|1884.2|1892.58|1883.88|31
1626667290000|2021-07-19 04:01:30|1892.64|1883.94|1892.81|1884.11|1892.97|1884.27|1892.5|1883.8|25
1626667300000|2021-07-19 04:01:40|1892.82|1884.12|1893.21|1884.51|1893.27|1884.57|1892.62|1883.92|23
1626667310000|2021-07-19 04:01:50|1893.27|1884.57|1893.63|1884.93|1893.75|1885.05|1893.27|1884.57|25
1626667320000|2021-07-19 04:02:00|1893.62|1884.92|1893.51|1884.81|1893.62|1884.92|1893.47|1884.77|32
1626667330000|2021-07-19 04:02:10|1893.52|1884.82|1893.58|1884.88|1893.7|1885|1893.4|1884.7|34
1626667340000|2021-07-19 04:02:20|1893.59|1884.89|1893.67|1884.97|1893.68|1884.98|1893.58|1884.88|14
1626667350000|2021-07-19 04:02:30|1893.68|1884.98|1893.62|1884.92|1893.68|1884.98|1893.61|1884.91|7
1626667360000|2021-07-19 04:02:40|1893.6|1884.9|1893.52|1884.82|1893.63|1884.93|1893.51|1884.81|13
1626667370000|2021-07-19 04:02:50|1893.54|1884.84|1893.54|1884.84|1893.57|1884.87|1893.5|1884.8|14
1626667380000|2021-07-19 04:03:00|1893.55|1884.85|1893.44|1884.74|1893.75|1885.05|1893.44|1884.74|20
1626667390000|2021-07-19 04:03:10|1893.5|1884.8|1893.73|1885.03|1893.79|1885.09|1893.41|1884.71|24
1626667400000|2021-07-19 04:03:20|1893.71|1885.01|1893.8|1885.1|1893.83|1885.13|1893.71|1885.01|15
1626667410000|2021-07-19 04:03:30|1893.91|1885.21|1894.06|1885.36|1894.06|1885.36|1893.8|1885.1|16
1626667420000|2021-07-19 04:03:40|1894.11|1885.41|1894.06|1885.36|1894.35|1885.65|1894.05|1885.35|19
1626667430000|2021-07-19 04:03:50|1894.05|1885.35|1893.85|1885.15|1894.3|1885.6|1893.85|1885.15|14
1626667440000|2021-07-19 04:04:00|1893.86|1885.16|1892.81|1884.11|1893.97|1885.27|1892.7|1884|30
1626667450000|2021-07-19 04:04:10|1892.75|1884.05|1892.63|1883.93|1892.75|1884.05|1892.63|1883.93|4
1626667460000|2021-07-19 04:04:20|1892.64|1883.94|1891.95|1883.25|1892.64|1883.94|1891.67|1882.97|29
1626667470000|2021-07-19 04:04:30|1891.84|1883.14|1891.14|1882.44|1891.91|1883.21|1890.75|1882.05|22
1626667480000|2021-07-19 04:04:40|1891.44|1882.74|1890.67|1881.97|1891.44|1882.74|1890.66|1881.96|23
1626667490000|2021-07-19 04:04:50|1890.66|1881.96|1891.06|1882.36|1891.06|1882.36|1890.01|1881.31|14
1626667500000|2021-07-19 04:05:00|1891.04|1882.34|1890.15|1881.45|1891.24|1882.54|1890.15|1881.45|19
1626667510000|2021-07-19 04:05:10|1890.14|1881.44|1890.24|1881.54|1890.36|1881.66|1890.14|1881.44|6
1626667520000|2021-07-19 04:05:20|1890.37|1881.67|1890.22|1881.52|1890.37|1881.67|1890.14|1881.44|17
1626667530000|2021-07-19 04:05:30|1890.31|1881.61|1890.26|1881.56|1890.31|1881.61|1890.21|1881.51|11
1626667540000|2021-07-19 04:05:40|1890.25|1881.55|1890.19|1881.49|1890.52|1881.82|1890.12|1881.42|20
1626667550000|2021-07-19 04:05:50|1890.21|1881.51|1889.35|1880.65|1890.21|1881.51|1889.27|1880.57|28
1626667560000|2021-07-19 04:06:00|1889.29|1880.59|1889.48|1880.78|1889.59|1880.89|1889.21|1880.51|23
1626667570000|2021-07-19 04:06:10|1889.51|1880.81|1889.02|1880.32|1889.51|1880.81|1888.77|1880.07|17
1626667580000|2021-07-19 04:06:20|1889.08|1880.38|1889.21|1880.51|1889.28|1880.58|1889.01|1880.31|19
1626667590000|2021-07-19 04:06:30|1889.2|1880.5|1889.08|1880.38|1889.2|1880.5|1888.94|1880.24|24
1626667600000|2021-07-19 04:06:40|1889.07|1880.37|1889.03|1880.33|1889.07|1880.37|1889.02|1880.32|5
1626667610000|2021-07-19 04:06:50|1889.02|1880.32|1889.77|1881.07|1890.01|1881.31|1889.01|1880.31|19
1626667620000|2021-07-19 04:07:00|1889.78|1881.08|1890.4|1881.7|1890.4|1881.7|1889.75|1881.05|23
1626667630000|2021-07-19 04:07:10|1890.38|1881.68|1890.15|1881.45|1890.64|1881.94|1890.15|1881.45|25
1626667640000|2021-07-19 04:07:20|1890.17|1881.47|1890.2|1881.5|1890.22|1881.52|1890.17|1881.47|4
1626667650000|2021-07-19 04:07:30|1890.21|1881.51|1890.25|1881.55|1890.25|1881.55|1890.21|1881.51|3
1626667660000|2021-07-19 04:07:40|1890.18|1881.48|1889.44|1880.74|1890.18|1881.48|1889.2|1880.5|25
1626667670000|2021-07-19 04:07:50|1889.53|1880.83|1889.14|1880.44|1889.89|1881.19|1889.14|1880.44|21
1626667680000|2021-07-19 04:08:00|1889.22|1880.52|1889.03|1880.33|1889.38|1880.68|1888.95|1880.25|21
1626667690000|2021-07-19 04:08:10|1888.94|1880.24|1888.17|1879.47|1889.14|1880.44|1888.16|1879.46|12
1626667700000|2021-07-19 04:08:20|1888.19|1879.49|1887.94|1879.24|1888.2|1879.5|1887.74|1879.04|26
1626667710000|2021-07-19 04:08:30|1887.92|1879.22|1887.5|1878.8|1888.03|1879.33|1887.5|1878.8|21
1626667720000|2021-07-19 04:08:40|1887.51|1878.81|1887.3|1878.6|1887.7|1879|1887.28|1878.58|27
1626667730000|2021-07-19 04:08:50|1887.45|1878.75|1887.66|1878.96|1887.94|1879.24|1887.27|1878.57|33
1626667740000|2021-07-19 04:09:00|1887.53|1878.83|1887.38|1878.68|1887.72|1879.02|1887.17|1878.47|18
1626667750000|2021-07-19 04:09:10|1887.41|1878.71|1887.98|1879.28|1888.04|1879.34|1887.4|1878.7|25
1626667760000|2021-07-19 04:09:20|1888.07|1879.37|1888.1|1879.4|1888.2|1879.5|1887.9|1879.2|29
1626667770000|2021-07-19 04:09:30|1888.16|1879.46|1888.6|1879.9|1888.79|1880.09|1888.1|1879.4|20
1626667780000|2021-07-19 04:09:40|1888.48|1879.78|1888.18|1879.48|1888.63|1879.93|1888.09|1879.39|33
1626667790000|2021-07-19 04:09:50|1888.21|1879.51|1887.84|1879.14|1888.23|1879.53|1887.33|1878.63|20
1626667800000|2021-07-19 04:10:00|1887.86|1879.16|1887.49|1878.79|1888.57|1879.87|1887.31|1878.61|30
1626667810000|2021-07-19 04:10:10|1887.51|1878.81|1887.39|1878.69|1887.52|1878.82|1887.39|1878.69|18
1626667820000|2021-07-19 04:10:20|1887.42|1878.72|1887.77|1879.07|1887.79|1879.09|1887.37|1878.67|14
1626667830000|2021-07-19 04:10:30|1887.72|1879.02|1887.9|1879.2|1888.18|1879.48|1887.66|1878.96|31
1626667840000|2021-07-19 04:10:40|1887.84|1879.14|1888.03|1879.33|1888.03|1879.33|1887.69|1878.99|12
1626667850000|2021-07-19 04:10:50|1887.98|1879.28|1887.36|1878.66|1887.98|1879.28|1887.34|1878.64|14
1626667860000|2021-07-19 04:11:00|1887.31|1878.61|1887.31|1878.61|1887.31|1878.61|1887.17|1878.47|10
1626667870000|2021-07-19 04:11:10|1887.33|1878.63|1887.46|1878.76|1887.54|1878.84|1887.25|1878.55|21
1626667880000|2021-07-19 04:11:20|1887.47|1878.77|1887.73|1879.03|1887.74|1879.04|1887.42|1878.72|19
1626667890000|2021-07-19 04:11:30|1887.78|1879.08|1887.4|1878.7|1887.78|1879.08|1887.37|1878.67|16
1626667900000|2021-07-19 04:11:40|1887.41|1878.71|1887.59|1878.89|1887.64|1878.94|1887.37|1878.67|25
1626667910000|2021-07-19 04:11:50|1887.51|1878.81|1887.53|1878.83|1887.82|1879.12|1887.36|1878.66|24
1626667920000|2021-07-19 04:12:00|1887.52|1878.82|1886.93|1878.23|1887.56|1878.86|1886.88|1878.18|26
1626667930000|2021-07-19 04:12:10|1886.94|1878.24|1887.02|1878.32|1887.14|1878.44|1886.88|1878.18|12
1626667940000|2021-07-19 04:12:20|1887.03|1878.33|1886.52|1877.82|1887.03|1878.33|1886.23|1877.53|13
1626667950000|2021-07-19 04:12:30|1886.47|1877.77|1886.43|1877.73|1886.47|1877.77|1886.4|1877.7|7
1626667960000|2021-07-19 04:12:40|1886.56|1877.86|1887.08|1878.38|1887.34|1878.64|1886.52|1877.82|17
1626667970000|2021-07-19 04:12:50|1887.11|1878.41|1887.68|1878.98|1887.69|1878.99|1887.11|1878.41|29
1626667980000|2021-07-19 04:13:00|1887.7|1879|1888.33|1879.63|1888.34|1879.64|1887.67|1878.97|27
1626667990000|2021-07-19 04:13:10|1888.34|1879.64|1888.68|1879.98|1888.73|1880.03|1888.32|1879.62|17
1626668000000|2021-07-19 04:13:20|1888.71|1880.01|1889.14|1880.44|1889.14|1880.44|1888.71|1880.01|19
1626668010000|2021-07-19 04:13:30|1889.13|1880.43|1888.98|1880.28|1889.45|1880.75|1888.86|1880.16|27
1626668020000|2021-07-19 04:13:40|1888.99|1880.29|1889.18|1880.48|1889.27|1880.57|1888.99|1880.29|20
1626668030000|2021-07-19 04:13:50|1889.11|1880.41|1889.12|1880.42|1889.12|1880.42|1889.11|1880.41|2
1626668040000|2021-07-19 04:14:00|1889.11|1880.41|1889.12|1880.42|1889.16|1880.46|1889.11|1880.41|3
1626668050000|2021-07-19 04:14:10|1889.19|1880.49|1889.98|1881.28|1890.01|1881.31|1889.19|1880.49|30
1626668060000|2021-07-19 04:14:20|1889.91|1881.21|1889.87|1881.17|1889.91|1881.21|1889.54|1880.84|17
1626668070000|2021-07-19 04:14:30|1889.93|1881.23|1890.06|1881.36|1890.25|1881.55|1889.9|1881.2|22
1626668080000|2021-07-19 04:14:40|1890.05|1881.35|1889.81|1881.11|1890.19|1881.49|1889.81|1881.11|27
1626668090000|2021-07-19 04:14:50|1889.39|1880.69|1889.27|1880.57|1889.43|1880.73|1889.24|1880.54|8
1626668100000|2021-07-19 04:15:00|1889.28|1880.58|1890.03|1881.33|1890.11|1881.41|1889.28|1880.58|25
1626668110000|2021-07-19 04:15:10|1890.02|1881.32|1889.89|1881.19|1890.08|1881.38|1889.85|1881.15|25
1626668120000|2021-07-19 04:15:20|1890.01|1881.31|1890.1|1881.4|1890.17|1881.47|1889.91|1881.21|25
1626668130000|2021-07-19 04:15:30|1890.12|1881.42|1890.25|1881.55|1890.25|1881.55|1890.01|1881.31|19
1626668140000|2021-07-19 04:15:40|1890.23|1881.53|1889.41|1880.71|1890.44|1881.74|1889.41|1880.71|23
1626668150000|2021-07-19 04:15:50|1889.46|1880.76|1890.3|1881.6|1890.3|1881.6|1889.45|1880.75|27
1626668160000|2021-07-19 04:16:00|1890.42|1881.72|1891.71|1883.01|1891.72|1883.02|1890.31|1881.61|29
1626668170000|2021-07-19 04:16:10|1891.7|1883|1891.66|1882.96|1891.71|1883.01|1891.37|1882.67|26
1626668180000|2021-07-19 04:16:20|1891.65|1882.95|1892.1|1883.4|1892.1|1883.4|1891.65|1882.95|26
1626668190000|2021-07-19 04:16:30|1892.16|1883.46|1892.4|1883.7|1892.4|1883.7|1892.13|1883.43|25
1626668200000|2021-07-19 04:16:40|1892.57|1883.87|1892.07|1883.37|1892.72|1884.02|1892.07|1883.37|24
1626668210000|2021-07-19 04:16:50|1892.08|1883.38|1892.09|1883.39|1892.2|1883.5|1891.9|1883.2|34
1626668220000|2021-07-19 04:17:00|1892.1|1883.4|1891.88|1883.18|1892.1|1883.4|1891.68|1882.98|24
1626668230000|2021-07-19 04:17:10|1891.79|1883.09|1891.36|1882.66|1891.79|1883.09|1891.36|1882.66|20
1626668240000|2021-07-19 04:17:20|1891.38|1882.68|1891.1|1882.4|1891.52|1882.82|1891.05|1882.35|17
1626668250000|2021-07-19 04:17:30|1891.09|1882.39|1891.43|1882.73|1891.49|1882.79|1891.09|1882.39|20
1626668260000|2021-07-19 04:17:40|1891.41|1882.71|1891.46|1882.76|1891.53|1882.83|1891.35|1882.65|26
1626668270000|2021-07-19 04:17:50|1891.44|1882.74|1891.48|1882.78|1891.53|1882.83|1891.41|1882.71|24
1626668280000|2021-07-19 04:18:00|1891.49|1882.79|1891.34|1882.64|1891.49|1882.79|1891.3|1882.6|11
1626668290000|2021-07-19 04:18:10|1891.33|1882.63|1891.07|1882.37|1891.38|1882.68|1890.27|1881.57|31
1626668300000|2021-07-19 04:18:20|1891.1|1882.4|1891.12|1882.42|1891.36|1882.66|1890.9|1882.2|34
1626668310000|2021-07-19 04:18:30|1891.11|1882.41|1891.36|1882.66|1891.55|1882.85|1890.82|1882.12|15
1626668320000|2021-07-19 04:18:40|1891.4|1882.7|1891.51|1882.81|1891.51|1882.81|1891.4|1882.7|5
1626668330000|2021-07-19 04:18:50|1891.53|1882.83|1891.65|1882.95|1891.7|1883|1891.24|1882.54|20
1626668340000|2021-07-19 04:19:00|1891.67|1882.97|1891.26|1882.56|1891.67|1882.97|1891.26|1882.56|17
1626668350000|2021-07-19 04:19:10|1891.35|1882.65|1891.33|1882.63|1891.35|1882.65|1891.24|1882.54|19
1626668360000|2021-07-19 04:19:20|1891.35|1882.65|1891.2|1882.5|1891.35|1882.65|1891.2|1882.5|5
1626668370000|2021-07-19 04:19:30|1891.19|1882.49|1891.28|1882.58|1891.31|1882.61|1891.19|1882.49|12
1626668380000|2021-07-19 04:19:40|1891.3|1882.6|1890.36|1881.66|1891.72|1883.02|1890.36|1881.66|26
1626668390000|2021-07-19 04:19:50|1890.35|1881.65|1890.17|1881.47|1890.37|1881.67|1889.91|1881.21|20
1626668400000|2021-07-19 04:20:00|1890.27|1881.57|1890.14|1881.44|1890.27|1881.57|1890|1881.3|28
1626668410000|2021-07-19 04:20:10|1890.22|1881.52|1890.31|1881.61|1890.31|1881.61|1890.22|1881.52|7
1626668420000|2021-07-19 04:20:20|1890.42|1881.72|1890.65|1881.95|1890.82|1882.12|1890.42|1881.72|24
1626668430000|2021-07-19 04:20:30|1890.66|1881.96|1890.77|1882.07|1890.77|1882.07|1890.54|1881.84|20
1626668440000|2021-07-19 04:20:40|1890.73|1882.03|1890.86|1882.16|1890.91|1882.21|1890.73|1882.03|11
1626668450000|2021-07-19 04:20:50|1890.85|1882.15|1890.94|1882.24|1890.98|1882.28|1890.84|1882.14|13
1626668460000|2021-07-19 04:21:00|1890.86|1882.16|1890.66|1881.96|1891.08|1882.38|1890.66|1881.96|23
1626668470000|2021-07-19 04:21:10|1890.6|1881.9|1890.65|1881.95|1891.19|1882.49|1890.57|1881.87|22
1626668480000|2021-07-19 04:21:20|1890.64|1881.94|1890.85|1882.15|1890.91|1882.21|1890.6|1881.9|11
1626668490000|2021-07-19 04:21:30|1890.97|1882.27|1890.24|1881.54|1890.97|1882.27|1890.23|1881.53|12
1626668500000|2021-07-19 04:21:40|1890.26|1881.56|1890.23|1881.53|1890.36|1881.66|1890.22|1881.52|13
1626668510000|2021-07-19 04:21:50|1890.3|1881.6|1889.96|1881.26|1890.3|1881.6|1889.83|1881.13|11
1626668520000|2021-07-19 04:22:00|1890.05|1881.35|1890.47|1881.77|1890.78|1882.08|1890.05|1881.35|10
1626668530000|2021-07-19 04:22:10|1890.54|1881.84|1890.64|1881.94|1890.64|1881.94|1890.49|1881.79|21
1626668540000|2021-07-19 04:22:20|1890.49|1881.79|1890.94|1882.24|1890.94|1882.24|1890.47|1881.77|19
1626668550000|2021-07-19 04:22:30|1890.63|1881.93|1890.81|1882.11|1890.9|1882.2|1890.59|1881.89|19
1626668560000|2021-07-19 04:22:40|1890.7|1882|1890.28|1881.58|1890.71|1882.01|1890.28|1881.58|19
1626668570000|2021-07-19 04:22:50|1890.23|1881.53|1890.06|1881.36|1890.25|1881.55|1889.9|1881.2|19
1626668580000|2021-07-19 04:23:00|1890.08|1881.38|1890.57|1881.87|1890.57|1881.87|1890.07|1881.37|21
1626668590000|2021-07-19 04:23:10|1890.59|1881.89|1890.71|1882.01|1890.71|1882.01|1890.58|1881.88|13
1626668600000|2021-07-19 04:23:20|1890.75|1882.05|1890.97|1882.27|1891.02|1882.32|1890.74|1882.04|17
1626668610000|2021-07-19 04:23:30|1890.9|1882.2|1891.03|1882.33|1891.21|1882.51|1890.83|1882.13|17
1626668620000|2021-07-19 04:23:40|1891.11|1882.41|1891.89|1883.19|1891.89|1883.19|1891.06|1882.36|25
1626668630000|2021-07-19 04:23:50|1891.98|1883.28|1891.75|1883.05|1892|1883.3|1891.5|1882.8|34
1626668640000|2021-07-19 04:24:00|1891.78|1883.08|1891.12|1882.42|1891.78|1883.08|1891.07|1882.37|23
1626668650000|2021-07-19 04:24:10|1891.25|1882.55|1891.41|1882.71|1891.51|1882.81|1891.21|1882.51|24
1626668660000|2021-07-19 04:24:20|1891.46|1882.76|1891.2|1882.5|1891.64|1882.94|1891.07|1882.37|21
1626668670000|2021-07-19 04:24:30|1891.19|1882.49|1891.36|1882.66|1891.67|1882.97|1891.08|1882.38|28
1626668680000|2021-07-19 04:24:40|1891.3|1882.6|1891.08|1882.38|1891.54|1882.84|1891.02|1882.32|20
1626668690000|2021-07-19 04:24:50|1891.01|1882.31|1890.24|1881.54|1891.04|1882.34|1890.08|1881.38|18
1626668700000|2021-07-19 04:25:00|1890.17|1881.47|1890.12|1881.42|1890.21|1881.51|1890.1|1881.4|10
1626668710000|2021-07-19 04:25:10|1890.11|1881.41|1890.22|1881.52|1890.22|1881.52|1890.1|1881.4|27
1626668720000|2021-07-19 04:25:20|1890.32|1881.62|1890.26|1881.56|1890.65|1881.95|1890.16|1881.46|22
1626668730000|2021-07-19 04:25:30|1890.22|1881.52|1891.2|1882.5|1891.24|1882.54|1890.16|1881.46|34
1626668740000|2021-07-19 04:25:40|1891.18|1882.48|1891.54|1882.84|1891.82|1883.12|1891.18|1882.48|34
1626668750000|2021-07-19 04:25:50|1891.47|1882.77|1891.42|1882.72|1891.67|1882.97|1891.37|1882.67|29
1626668760000|2021-07-19 04:26:00|1891.46|1882.76|1892.05|1883.35|1892.11|1883.41|1891.46|1882.76|19
1626668770000|2021-07-19 04:26:10|1892.11|1883.41|1893.65|1884.95|1893.65|1884.95|1892.11|1883.41|28
1626668780000|2021-07-19 04:26:20|1893.67|1884.97|1893.46|1884.76|1895.11|1886.41|1893.42|1884.72|30
1626668790000|2021-07-19 04:26:30|1893.72|1885.02|1893.61|1884.91|1894.22|1885.52|1893.55|1884.85|27
1626668800000|2021-07-19 04:26:40|1893.58|1884.88|1893.43|1884.73|1893.88|1885.18|1893.35|1884.65|30
1626668810000|2021-07-19 04:26:50|1893.57|1884.87|1893.67|1884.97|1893.71|1885.01|1893.5|1884.8|14
1626668820000|2021-07-19 04:27:00|1893.68|1884.98|1894.94|1886.24|1894.94|1886.24|1893.68|1884.98|32
1626668830000|2021-07-19 04:27:10|1894.87|1886.17|1895.19|1886.49|1895.22|1886.52|1894.56|1885.86|29
1626668840000|2021-07-19 04:27:20|1895.21|1886.51|1895.09|1886.39|1895.21|1886.51|1894.61|1885.91|32
1626668850000|2021-07-19 04:27:30|1895.1|1886.4|1894.29|1885.59|1895.1|1886.4|1894.29|1885.59|31
1626668860000|2021-07-19 04:27:40|1894.23|1885.53|1894.3|1885.6|1894.43|1885.73|1894.01|1885.31|31
1626668870000|2021-07-19 04:27:50|1894.29|1885.59|1895.48|1886.78|1896.61|1887.91|1894.26|1885.56|35
1626668880000|2021-07-19 04:28:00|1895.72|1887.02|1896.09|1887.39|1896.28|1887.58|1895.7|1887|34
1626668890000|2021-07-19 04:28:10|1896.08|1887.38|1896.41|1887.71|1896.42|1887.72|1895.74|1887.04|39
1626668900000|2021-07-19 04:28:20|1896.36|1887.66|1895.83|1887.13|1896.53|1887.83|1895.75|1887.05|36
1626668910000|2021-07-19 04:28:30|1895.76|1887.06|1895.51|1886.81|1896.07|1887.37|1895.34|1886.64|34
1626668920000|2021-07-19 04:28:40|1895.67|1886.97|1895.69|1886.99|1895.76|1887.06|1895.43|1886.73|34
1626668930000|2021-07-19 04:28:50|1895.68|1886.98|1896.13|1887.43|1896.24|1887.54|1895.68|1886.98|27
1626668940000|2021-07-19 04:29:00|1896.09|1887.39|1895.76|1887.06|1896.1|1887.4|1895.69|1886.99|17
1626668950000|2021-07-19 04:29:10|1895.8|1887.1|1894.54|1885.84|1895.8|1887.1|1894.46|1885.76|27
1626668960000|2021-07-19 04:29:20|1894.58|1885.88|1894.35|1885.65|1894.7|1886|1894.35|1885.65|22
1626668970000|2021-07-19 04:29:30|1894.44|1885.74|1893.8|1885.1|1894.47|1885.77|1893.67|1884.97|13
1626668980000|2021-07-19 04:29:40|1893.91|1885.21|1894.01|1885.31|1894.53|1885.83|1893.47|1884.77|24
1626668990000|2021-07-19 04:29:50|1893.96|1885.26|1893.82|1885.12|1894.01|1885.31|1893.39|1884.69|20
1626669000000|2021-07-19 04:30:00|1893.79|1885.09|1894.6|1885.9|1894.66|1885.96|1893.79|1885.09|32
1626669010000|2021-07-19 04:30:10|1894.72|1886.02|1895.05|1886.35|1895.28|1886.58|1894.72|1886.02|36
1626669020000|2021-07-19 04:30:20|1895.08|1886.38|1895.25|1886.55|1895.3|1886.6|1894.9|1886.2|33
1626669030000|2021-07-19 04:30:30|1895.29|1886.59|1895.38|1886.68|1895.49|1886.79|1895.13|1886.43|30
1626669040000|2021-07-19 04:30:40|1895.99|1887.29|1896.08|1887.38|1896.14|1887.44|1895.9|1887.2|19
1626669050000|2021-07-19 04:30:50|1896.11|1887.41|1896.92|1888.22|1896.92|1888.22|1895.98|1887.28|14
1626669060000|2021-07-19 04:31:00|1896.93|1888.23|1895.7|1887|1896.99|1888.29|1895.47|1886.77|27
1626669070000|2021-07-19 04:31:10|1895.71|1887.01|1895.68|1886.98|1895.73|1887.03|1895.63|1886.93|25
1626669080000|2021-07-19 04:31:20|1895.69|1886.99|1895.66|1886.96|1895.69|1886.99|1895.54|1886.84|17
1626669090000|2021-07-19 04:31:30|1895.69|1886.99|1895.71|1887.01|1895.71|1887.01|1895.58|1886.88|21
1626669100000|2021-07-19 04:31:40|1895.68|1886.98|1895.75|1887.05|1896.22|1887.52|1895.68|1886.98|29
1626669110000|2021-07-19 04:31:50|1895.83|1887.13|1896.02|1887.32|1896.02|1887.32|1895.8|1887.1|23
1626669120000|2021-07-19 04:32:00|1896.01|1887.31|1896.33|1887.63|1896.48|1887.78|1896.01|1887.31|32
1626669130000|2021-07-19 04:32:10|1896.31|1887.61|1896.11|1887.41|1896.4|1887.7|1896.06|1887.36|16
1626669140000|2021-07-19 04:32:20|1896.18|1887.48|1896.57|1887.87|1896.59|1887.89|1896.1|1887.4|21
1626669150000|2021-07-19 04:32:30|1896.59|1887.89|1896.04|1887.34|1896.59|1887.89|1896.04|1887.34|10
1626669160000|2021-07-19 04:32:40|1896.07|1887.37|1895.61|1886.91|1896.12|1887.42|1895.61|1886.91|20
1626669170000|2021-07-19 04:32:50|1895.66|1886.96|1895.1|1886.4|1895.66|1886.96|1895.1|1886.4|15
1626669180000|2021-07-19 04:33:00|1895.28|1886.58|1895.34|1886.64|1895.52|1886.82|1895.16|1886.46|30
1626669190000|2021-07-19 04:33:10|1895.39|1886.69|1895.2|1886.5|1895.49|1886.79|1895.2|1886.5|17
1626669200000|2021-07-19 04:33:20|1895.27|1886.57|1894.12|1885.42|1895.3|1886.6|1893.88|1885.18|28
1626669210000|2021-07-19 04:33:30|1894.1|1885.4|1893.88|1885.18|1894.36|1885.66|1893.88|1885.18|23
1626669220000|2021-07-19 04:33:40|1893.89|1885.19|1893.81|1885.11|1893.9|1885.2|1893.81|1885.11|10
1626669230000|2021-07-19 04:33:50|1893.83|1885.13|1893.76|1885.06|1893.87|1885.17|1893.76|1885.06|7
1626669240000|2021-07-19 04:34:00|1893.66|1884.96|1894.58|1885.88|1894.59|1885.89|1893.66|1884.96|24
1626669250000|2021-07-19 04:34:10|1894.63|1885.93|1894.29|1885.59|1894.74|1886.04|1894.26|1885.56|18
1626669260000|2021-07-19 04:34:20|1894.3|1885.6|1893.66|1884.96|1894.32|1885.62|1893.66|1884.96|30
1626669270000|2021-07-19 04:34:30|1893.78|1885.08|1893.5|1884.8|1893.78|1885.08|1893.49|1884.79|28
1626669280000|2021-07-19 04:34:40|1893.49|1884.79|1893.46|1884.76|1893.61|1884.91|1893.4|1884.7|24
1626669290000|2021-07-19 04:34:50|1893.47|1884.77|1893.4|1884.7|1893.55|1884.85|1893.36|1884.66|29
1626669300000|2021-07-19 04:35:00|1893.43|1884.73|1893.82|1885.12|1893.82|1885.12|1893.43|1884.73|15
1626669310000|2021-07-19 04:35:10|1894.06|1885.36|1894.93|1886.23|1894.93|1886.23|1894.06|1885.36|16
1626669320000|2021-07-19 04:35:20|1894.82|1886.12|1894.48|1885.78|1895.19|1886.49|1894.41|1885.71|29
1626669330000|2021-07-19 04:35:30|1894.47|1885.77|1894.47|1885.77|1894.49|1885.79|1894.39|1885.69|23
1626669340000|2021-07-19 04:35:40|1894.49|1885.79|1894.52|1885.82|1894.59|1885.89|1894.43|1885.73|19
1626669350000|2021-07-19 04:35:50|1894.53|1885.83|1894.51|1885.81|1894.73|1886.03|1894.39|1885.69|29
1626669360000|2021-07-19 04:36:00|1894.59|1885.89|1894.57|1885.87|1894.67|1885.97|1894.49|1885.79|21
1626669370000|2021-07-19 04:36:10|1894.59|1885.89|1895.45|1886.75|1895.45|1886.75|1894.59|1885.89|18
1626669380000|2021-07-19 04:36:20|1895.47|1886.77|1895.36|1886.66|1895.5|1886.8|1895.33|1886.63|26
1626669390000|2021-07-19 04:36:30|1895.42|1886.72|1895.57|1886.87|1895.7|1887|1895.42|1886.72|15
1626669400000|2021-07-19 04:36:40|1895.64|1886.94|1895.57|1886.87|1895.64|1886.94|1895.57|1886.87|2
1626669410000|2021-07-19 04:36:50|1895.59|1886.89|1895.55|1886.85|1895.59|1886.89|1895.55|1886.85|4
1626669420000|2021-07-19 04:37:00|1895.56|1886.86|1895.97|1887.27|1896.08|1887.38|1895.56|1886.86|17
1626669430000|2021-07-19 04:37:10|1896.02|1887.32|1896.02|1887.32|1896.25|1887.55|1896.02|1887.32|16
1626669440000|2021-07-19 04:37:20|1896.03|1887.33|1895.24|1886.54|1896.03|1887.33|1895.13|1886.43|34
1626669450000|2021-07-19 04:37:30|1895.21|1886.51|1895.26|1886.56|1895.3|1886.6|1895.13|1886.43|29
1626669460000|2021-07-19 04:37:40|1895.24|1886.54|1895.27|1886.57|1895.33|1886.63|1895.11|1886.41|31
1626669470000|2021-07-19 04:37:50|1895.29|1886.59|1895.43|1886.73|1895.48|1886.78|1895.29|1886.59|8
1626669480000|2021-07-19 04:38:00|1895.45|1886.75|1895.09|1886.39|1895.45|1886.75|1895.09|1886.39|10
1626669490000|2021-07-19 04:38:10|1895.17|1886.47|1895.31|1886.61|1895.31|1886.61|1895.17|1886.47|16
1626669500000|2021-07-19 04:38:20|1895.3|1886.6|1895.45|1886.75|1895.45|1886.75|1895.19|1886.49|12
1626669510000|2021-07-19 04:38:30|1895.36|1886.66|1895.36|1886.66|1895.36|1886.66|1895.36|1886.66|1
1626669520000|2021-07-19 04:38:40|1895.43|1886.73|1896.43|1887.73|1896.43|1887.73|1895.36|1886.66|22
1626669530000|2021-07-19 04:38:50|1896.59|1887.89|1896.35|1887.65|1896.59|1887.89|1896.17|1887.47|24
1626669540000|2021-07-19 04:39:00|1896.33|1887.63|1896.46|1887.76|1896.46|1887.76|1896.33|1887.63|19
1626669550000|2021-07-19 04:39:10|1896.47|1887.77|1895.88|1887.18|1896.47|1887.77|1895.88|1887.18|23
1626669560000|2021-07-19 04:39:20|1895.92|1887.22|1895.95|1887.25|1896.01|1887.31|1895.77|1887.07|35
1626669570000|2021-07-19 04:39:30|1895.81|1887.11|1896.11|1887.41|1896.35|1887.65|1895.74|1887.04|30
1626669580000|2021-07-19 04:39:40|1896.08|1887.38|1896.22|1887.52|1896.31|1887.61|1896.08|1887.38|28
1626669590000|2021-07-19 04:39:50|1896.23|1887.53|1895.89|1887.19|1896.24|1887.54|1895.83|1887.13|27
1626669600000|2021-07-19 04:40:00|1895.88|1887.18|1896.17|1887.47|1896.17|1887.47|1895.87|1887.17|20
1626669610000|2021-07-19 04:40:10|1896.16|1887.46|1896.12|1887.42|1896.16|1887.46|1896.07|1887.37|6
1626669620000|2021-07-19 04:40:20|1896.09|1887.39|1896.46|1887.76|1896.49|1887.79|1896.05|1887.35|29
1626669630000|2021-07-19 04:40:30|1896.49|1887.79|1896.57|1887.87|1896.58|1887.88|1896.43|1887.73|16
1626669640000|2021-07-19 04:40:40|1896.54|1887.84|1896.2|1887.5|1896.57|1887.87|1895.86|1887.16|12
1626669650000|2021-07-19 04:40:50|1896.39|1887.69|1898.33|1889.63|1898.33|1889.63|1896.25|1887.55|28
1626669660000|2021-07-19 04:41:00|1898.41|1889.71|1898.67|1889.97|1899.42|1890.72|1898.41|1889.71|35
1626669670000|2021-07-19 04:41:10|1898.7|1890|1898.91|1890.21|1899.4|1890.7|1898.7|1890|33
1626669680000|2021-07-19 04:41:20|1898.89|1890.19|1897.48|1888.78|1898.89|1890.19|1897.42|1888.72|31
1626669690000|2021-07-19 04:41:30|1897.44|1888.74|1896.71|1888.01|1897.48|1888.78|1896.67|1887.97|35
1626669700000|2021-07-19 04:41:40|1896.73|1888.03|1896.27|1887.57|1897.3|1888.6|1896.18|1887.48|37
1626669710000|2021-07-19 04:41:50|1896.26|1887.56|1895.32|1886.62|1896.26|1887.56|1895.32|1886.62|15
1626669720000|2021-07-19 04:42:00|1895.46|1886.76|1895.76|1887.06|1896.02|1887.32|1895.4|1886.7|28
1626669730000|2021-07-19 04:42:10|1895.73|1887.03|1895.82|1887.12|1895.9|1887.2|1895.56|1886.86|16
1626669740000|2021-07-19 04:42:20|1895.7|1887|1896.03|1887.33|1896.06|1887.36|1895.29|1886.59|16
1626669750000|2021-07-19 04:42:30|1896.06|1887.36|1895.89|1887.19|1896.06|1887.36|1895.78|1887.08|6
1626669760000|2021-07-19 04:42:40|1896.02|1887.32|1895.75|1887.05|1896.42|1887.72|1895.69|1886.99|16
1626669770000|2021-07-19 04:42:50|1895.72|1887.02|1895.79|1887.09|1895.86|1887.16|1895.47|1886.77|13
1626669780000|2021-07-19 04:43:00|1895.78|1887.08|1897.06|1888.36|1897.14|1888.44|1895.78|1887.08|36
1626669790000|2021-07-19 04:43:10|1896.87|1888.17|1896.31|1887.61|1896.88|1888.18|1896.07|1887.37|16
1626669800000|2021-07-19 04:43:20|1896.3|1887.6|1895.87|1887.17|1896.46|1887.76|1895.83|1887.13|32
1626669810000|2021-07-19 04:43:30|1895.84|1887.14|1896.16|1887.46|1896.16|1887.46|1895.66|1886.96|31
1626669820000|2021-07-19 04:43:40|1896.25|1887.55|1896.88|1888.18|1897.06|1888.36|1896.25|1887.55|29
1626669830000|2021-07-19 04:43:50|1896.85|1888.15|1896.74|1888.04|1896.86|1888.16|1896.73|1888.03|13
1626669840000|2021-07-19 04:44:00|1896.73|1888.03|1896.82|1888.12|1897.03|1888.33|1896.73|1888.03|21
1626669850000|2021-07-19 04:44:10|1896.81|1888.11|1896.26|1887.56|1896.83|1888.13|1896.17|1887.47|20
1626669860000|2021-07-19 04:44:20|1896.3|1887.6|1895.79|1887.09|1896.3|1887.6|1895.79|1887.09|23
1626669870000|2021-07-19 04:44:30|1895.82|1887.12|1895.53|1886.83|1895.83|1887.13|1895.41|1886.71|19
1626669880000|2021-07-19 04:44:40|1895.49|1886.79|1895.57|1886.87|1895.57|1886.87|1895.35|1886.65|17
1626669890000|2021-07-19 04:44:50|1895.74|1887.04|1895.61|1886.91|1896.13|1887.43|1895.56|1886.86|26
1626669900000|2021-07-19 04:45:00|1895.6|1886.9|1895.81|1887.11|1895.98|1887.28|1895.55|1886.85|18
1626669910000|2021-07-19 04:45:10|1895.69|1886.99|1895.73|1887.03|1895.89|1887.19|1895.58|1886.88|20
1626669920000|2021-07-19 04:45:20|1895.74|1887.04|1895.85|1887.15|1895.85|1887.15|1895.57|1886.87|22
1626669930000|2021-07-19 04:45:30|1895.81|1887.11|1895.63|1886.93|1895.81|1887.11|1895.57|1886.87|20
1626669940000|2021-07-19 04:45:40|1895.52|1886.82|1895.35|1886.65|1895.52|1886.82|1895.21|1886.51|13
1626669950000|2021-07-19 04:45:50|1895.54|1886.84|1896.27|1887.57|1896.34|1887.64|1895.54|1886.84|35
1626669960000|2021-07-19 04:46:00|1896.32|1887.62|1898.22|1889.52|1898.27|1889.57|1896.32|1887.62|35
1626669970000|2021-07-19 04:46:10|1898.25|1889.55|1898.73|1890.03|1899.02|1890.32|1898.25|1889.55|31
1626669980000|2021-07-19 04:46:20|1898.74|1890.04|1898.54|1889.84|1899.2|1890.5|1898.54|1889.84|19
1626669990000|2021-07-19 04:46:30|1898.29|1889.59|1898.02|1889.32|1898.29|1889.59|1897.81|1889.11|33
1626670000000|2021-07-19 04:46:40|1898.01|1889.31|1898.9|1890.2|1898.9|1890.2|1898.01|1889.31|30
1626670010000|2021-07-19 04:46:50|1898.91|1890.21|1899.12|1890.42|1899.24|1890.54|1898.91|1890.21|17
1626670020000|2021-07-19 04:47:00|1899.17|1890.47|1900.58|1891.88|1900.83|1892.13|1898.89|1890.19|36
1626670030000|2021-07-19 04:47:10|1900.56|1891.86|1900.28|1891.58|1900.56|1891.86|1900.02|1891.32|33
1626670040000|2021-07-19 04:47:20|1900.27|1891.57|1900.11|1891.41|1900.29|1891.59|1899.67|1890.97|29
1626670050000|2021-07-19 04:47:30|1900.2|1891.5|1901.09|1892.39|1901.09|1892.39|1900.2|1891.5|23
1626670060000|2021-07-19 04:47:40|1901.17|1892.47|1901.48|1892.78|1901.57|1892.87|1900.93|1892.23|16
1626670070000|2021-07-19 04:47:50|1901.57|1892.87|1902.06|1893.36|1903.01|1894.31|1901.43|1892.73|26
1626670080000|2021-07-19 04:48:00|1901.97|1893.27|1900.82|1892.12|1901.97|1893.27|1900.82|1892.12|26
1626670090000|2021-07-19 04:48:10|1900.8|1892.1|1900.59|1891.89|1900.8|1892.1|1900.43|1891.73|33
1626670100000|2021-07-19 04:48:20|1900.51|1891.81|1900.1|1891.4|1900.59|1891.89|1899.82|1891.12|35
1626670110000|2021-07-19 04:48:30|1900.09|1891.39|1899.57|1890.87|1900.23|1891.53|1899.55|1890.85|33
1626670120000|2021-07-19 04:48:40|1899.58|1890.88|1899.34|1890.64|1899.82|1891.12|1899.2|1890.5|34
1626670130000|2021-07-19 04:48:50|1899.38|1890.68|1899.15|1890.45|1899.53|1890.83|1899.15|1890.45|34
1626670140000|2021-07-19 04:49:00|1899.13|1890.43|1899.77|1891.07|1900.06|1891.36|1899.11|1890.41|24
1626670150000|2021-07-19 04:49:10|1899.8|1891.1|1899.66|1890.96|1899.82|1891.12|1899.66|1890.96|18
1626670160000|2021-07-19 04:49:20|1899.65|1890.95|1899.78|1891.08|1899.78|1891.08|1899.52|1890.82|25
1626670170000|2021-07-19 04:49:30|1899.7|1891|1899.95|1891.25|1899.95|1891.25|1899.61|1890.91|15
1626670180000|2021-07-19 04:49:40|1900.22|1891.52|1900.54|1891.84|1901.49|1892.79|1900.22|1891.52|30
1626670190000|2021-07-19 04:49:50|1900.5|1891.8|1900.32|1891.62|1900.54|1891.84|1900.28|1891.58|18
1626670200000|2021-07-19 04:50:00|1900.37|1891.67|1900.74|1892.04|1900.98|1892.28|1900.37|1891.67|28
1626670210000|2021-07-19 04:50:10|1900.66|1891.96|1900.33|1891.63|1900.66|1891.96|1900.33|1891.63|13
1626670220000|2021-07-19 04:50:20|1900.43|1891.73|1899.81|1891.11|1900.43|1891.73|1899.81|1891.11|14
1626670230000|2021-07-19 04:50:30|1899.82|1891.12|1899.71|1891.01|1899.9|1891.2|1899.71|1891.01|9
1626670240000|2021-07-19 04:50:40|1899.68|1890.98|1899.31|1890.61|1899.83|1891.13|1899.15|1890.45|28
1626670250000|2021-07-19 04:50:50|1899.23|1890.53|1899.36|1890.66|1899.36|1890.66|1899.23|1890.53|16
1626670260000|2021-07-19 04:51:00|1899.26|1890.56|1899.3|1890.6|1899.36|1890.66|1899.25|1890.55|9
1626670270000|2021-07-19 04:51:10|1899.22|1890.52|1899.36|1890.66|1899.36|1890.66|1899.22|1890.52|22
1626670280000|2021-07-19 04:51:20|1899.27|1890.57|1899.28|1890.58|1899.36|1890.66|1899.27|1890.57|16
1626670290000|2021-07-19 04:51:30|1899.36|1890.66|1899.07|1890.37|1899.36|1890.66|1898.97|1890.27|13
1626670300000|2021-07-19 04:51:40|1899.17|1890.47|1898.89|1890.19|1899.17|1890.47|1898.89|1890.19|8
1626670310000|2021-07-19 04:51:50|1898.88|1890.18|1899.7|1891|1899.95|1891.25|1898.88|1890.18|20
1626670320000|2021-07-19 04:52:00|1899.71|1891.01|1900.33|1891.63|1900.42|1891.72|1899.59|1890.89|35
1626670330000|2021-07-19 04:52:10|1900.34|1891.64|1900.59|1891.89|1900.71|1892.01|1900.34|1891.64|29
1626670340000|2021-07-19 04:52:20|1900.63|1891.93|1900.67|1891.97|1900.92|1892.22|1900.6|1891.9|23
1626670350000|2021-07-19 04:52:30|1900.72|1892.02|1900.19|1891.49|1900.72|1892.02|1900.19|1891.49|29
1626670360000|2021-07-19 04:52:40|1900.07|1891.37|1899.08|1890.38|1900.07|1891.37|1899.02|1890.32|31
1626670370000|2021-07-19 04:52:50|1899.13|1890.43|1899.1|1890.4|1899.24|1890.54|1899.02|1890.32|33
1626670380000|2021-07-19 04:53:00|1899.09|1890.39|1899.01|1890.31|1899.26|1890.56|1898.99|1890.29|33
1626670390000|2021-07-19 04:53:10|1899.07|1890.37|1899.27|1890.57|1899.31|1890.61|1899.06|1890.36|20
1626670400000|2021-07-19 04:53:20|1899.23|1890.53|1899.23|1890.53|1899.31|1890.61|1899.2|1890.5|20
1626670410000|2021-07-19 04:53:30|1899.36|1890.66|1900.21|1891.51|1900.45|1891.75|1899.22|1890.52|32
1626670420000|2021-07-19 04:53:40|1900.23|1891.53|1900.25|1891.55|1900.35|1891.65|1900.12|1891.42|30
1626670430000|2021-07-19 04:53:50|1900.19|1891.49|1900.41|1891.71|1900.75|1892.05|1900.12|1891.42|31
1626670440000|2021-07-19 04:54:00|1900.39|1891.69|1900.81|1892.11|1900.81|1892.11|1900.35|1891.65|32
1626670450000|2021-07-19 04:54:10|1900.79|1892.09|1900.43|1891.73|1900.79|1892.09|1900.32|1891.62|32
1626670460000|2021-07-19 04:54:20|1900.42|1891.72|1900.46|1891.76|1900.49|1891.79|1900.34|1891.64|20
1626670470000|2021-07-19 04:54:30|1900.45|1891.75|1899.81|1891.11|1900.45|1891.75|1899.75|1891.05|13
1626670480000|2021-07-19 04:54:40|1899.79|1891.09|1899.53|1890.83|1899.79|1891.09|1899.49|1890.79|28
1626670490000|2021-07-19 04:54:50|1899.5|1890.8|1900.02|1891.32|1900.02|1891.32|1899.47|1890.77|28
1626670500000|2021-07-19 04:55:00|1899.99|1891.29|1900.19|1891.49|1900.19|1891.49|1899.96|1891.26|29
1626670510000|2021-07-19 04:55:10|1900.2|1891.5|1900.25|1891.55|1900.3|1891.6|1900.19|1891.49|21
1626670520000|2021-07-19 04:55:20|1900.22|1891.52|1900.25|1891.55|1900.54|1891.84|1900.22|1891.52|31
1626670530000|2021-07-19 04:55:30|1900.29|1891.59|1900.25|1891.55|1900.35|1891.65|1900.18|1891.48|28
1626670540000|2021-07-19 04:55:40|1900.27|1891.57|1900.43|1891.73|1900.43|1891.73|1900.25|1891.55|16
1626670550000|2021-07-19 04:55:50|1900.46|1891.76|1900.37|1891.67|1900.46|1891.76|1900.36|1891.66|16
1626670560000|2021-07-19 04:56:00|1900.4|1891.7|1900.31|1891.61|1900.4|1891.7|1900.08|1891.38|25
1626670570000|2021-07-19 04:56:10|1900.27|1891.57|1900.12|1891.42|1900.27|1891.57|1900.09|1891.39|29
1626670580000|2021-07-19 04:56:20|1900.1|1891.4|1899.8|1891.1|1900.17|1891.47|1899.76|1891.06|15
1626670590000|2021-07-19 04:56:30|1899.83|1891.13|1899.76|1891.06|1899.89|1891.19|1899.75|1891.05|25
1626670600000|2021-07-19 04:56:40|1899.78|1891.08|1899.93|1891.23|1900.23|1891.53|1899.78|1891.08|28
1626670610000|2021-07-19 04:56:50|1899.89|1891.19|1899.91|1891.21|1899.92|1891.22|1899.87|1891.17|24
1626670620000|2021-07-19 04:57:00|1899.87|1891.17|1900.45|1891.75|1900.45|1891.75|1899.87|1891.17|26
1626670630000|2021-07-19 04:57:10|1900.65|1891.95|1900.73|1892.03|1901.13|1892.43|1900.65|1891.95|31
1626670640000|2021-07-19 04:57:20|1900.74|1892.04|1900.38|1891.68|1900.75|1892.05|1900.31|1891.61|21
1626670650000|2021-07-19 04:57:30|1900.37|1891.67|1900.4|1891.7|1900.4|1891.7|1900.3|1891.6|15
1626670660000|2021-07-19 04:57:40|1900.47|1891.77|1900.75|1892.05|1900.88|1892.18|1900.47|1891.77|23
1626670670000|2021-07-19 04:57:50|1900.72|1892.02|1900.8|1892.1|1900.8|1892.1|1900.59|1891.89|11
1626670680000|2021-07-19 04:58:00|1900.69|1891.99|1900.52|1891.82|1900.69|1891.99|1900.27|1891.57|16
1626670690000|2021-07-19 04:58:10|1900.44|1891.74|1900.22|1891.52|1900.44|1891.74|1900.2|1891.5|22
1626670700000|2021-07-19 04:58:20|1900.24|1891.54|1900.25|1891.55|1900.26|1891.56|1900.24|1891.54|3
1626670710000|2021-07-19 04:58:30|1900.24|1891.54|1900.33|1891.63|1900.33|1891.63|1900.21|1891.51|20
1626670720000|2021-07-19 04:58:40|1900.31|1891.61|1900.46|1891.76|1900.77|1892.07|1899.98|1891.28|21
1626670730000|2021-07-19 04:58:50|1900.47|1891.77|1900.36|1891.66|1900.72|1892.02|1900.36|1891.66|23
1626670740000|2021-07-19 04:59:00|1900.35|1891.65|1900.89|1892.19|1900.98|1892.28|1900.3|1891.6|30
1626670750000|2021-07-19 04:59:10|1900.9|1892.2|1900.82|1892.12|1900.99|1892.29|1900.81|1892.11|29
1626670760000|2021-07-19 04:59:20|1900.81|1892.11|1903.62|1894.92|1903.65|1894.95|1900.73|1892.03|29
1626670770000|2021-07-19 04:59:30|1903.63|1894.93|1903.49|1894.79|1903.72|1895.02|1903.4|1894.7|31
1626670780000|2021-07-19 04:59:40|1903.5|1894.8|1903.59|1894.89|1903.62|1894.92|1903.49|1894.79|27
1626670790000|2021-07-19 04:59:50|1903.61|1894.91|1903.15|1894.45|1903.61|1894.91|1903.15|1894.45|34
1626670800000|2021-07-19 05:00:00|1903.13|1894.43|1903.66|1894.96|1903.75|1895.05|1903.12|1894.42|29
1626670810000|2021-07-19 05:00:10|1903.64|1894.94|1903.69|1894.99|1903.85|1895.15|1903.56|1894.86|15
1626670820000|2021-07-19 05:00:20|1903.62|1894.92|1903.09|1894.39|1903.63|1894.93|1903.09|1894.39|7
1626670830000|2021-07-19 05:00:30|1903.13|1894.43|1901.87|1893.17|1903.5|1894.8|1901.8|1893.1|28
1626670840000|2021-07-19 05:00:40|1901.92|1893.22|1901.8|1893.1|1902.39|1893.69|1901.76|1893.06|29
1626670850000|2021-07-19 05:00:50|1901.78|1893.08|1901.94|1893.24|1902.38|1893.68|1901.76|1893.06|19
1626670860000|2021-07-19 05:01:00|1902.01|1893.31|1902.22|1893.52|1902.25|1893.55|1901.95|1893.25|22
1626670870000|2021-07-19 05:01:10|1902.25|1893.55|1902.2|1893.5|1902.25|1893.55|1902.2|1893.5|9
1626670880000|2021-07-19 05:01:20|1902.21|1893.51|1902.2|1893.5|1902.3|1893.6|1902.13|1893.43|20
1626670890000|2021-07-19 05:01:30|1902.17|1893.47|1902.11|1893.41|1902.18|1893.48|1902.11|1893.41|8
1626670900000|2021-07-19 05:01:40|1902.1|1893.4|1901.87|1893.17|1902.23|1893.53|1901.54|1892.84|26
1626670910000|2021-07-19 05:01:50|1901.88|1893.18|1901.8|1893.1|1902.04|1893.34|1901.78|1893.08|17
1626670920000|2021-07-19 05:02:00|1901.81|1893.11|1902.44|1893.74|1902.85|1894.15|1901.81|1893.11|29
1626670930000|2021-07-19 05:02:10|1902.4|1893.7|1902.67|1893.97|1902.67|1893.97|1902.4|1893.7|9
1626670940000|2021-07-19 05:02:20|1902.57|1893.87|1902.7|1894|1902.75|1894.05|1902.54|1893.84|22
1626670950000|2021-07-19 05:02:30|1902.75|1894.05|1902.45|1893.75|1902.78|1894.08|1902.4|1893.7|23
1626670960000|2021-07-19 05:02:40|1902.43|1893.73|1902.76|1894.06|1902.85|1894.15|1902.43|1893.73|17
1626670970000|2021-07-19 05:02:50|1902.8|1894.1|1902.54|1893.84|1902.8|1894.1|1902.48|1893.78|18
1626670980000|2021-07-19 05:03:00|1902.57|1893.87|1902.6|1893.9|1902.65|1893.95|1902.5|1893.8|16
1626670990000|2021-07-19 05:03:10|1902.64|1893.94|1902.52|1893.82|1902.65|1893.95|1902.4|1893.7|7
1626671000000|2021-07-19 05:03:20|1902.54|1893.84|1902.27|1893.57|1902.54|1893.84|1902.27|1893.57|13
1626671010000|2021-07-19 05:03:30|1902.32|1893.62|1902.34|1893.64|1902.43|1893.73|1902.26|1893.56|18
1626671020000|2021-07-19 05:03:40|1902.33|1893.63|1902.06|1893.36|1902.37|1893.67|1901.83|1893.13|16
1626671030000|2021-07-19 05:03:50|1901.99|1893.29|1901.97|1893.27|1902.08|1893.38|1901.97|1893.27|17
1626671040000|2021-07-19 05:04:00|1901.98|1893.28|1902.59|1893.89|1902.6|1893.9|1901.96|1893.26|33
1626671050000|2021-07-19 05:04:10|1902.57|1893.87|1904.16|1895.46|1904.2|1895.5|1902.57|1893.87|33
1626671060000|2021-07-19 05:04:20|1904.21|1895.51|1903.64|1894.94|1904.3|1895.6|1903.61|1894.91|28
1626671070000|2021-07-19 05:04:30|1903.55|1894.85|1907.27|1898.57|1907.27|1898.57|1903.55|1894.85|32
1626671080000|2021-07-19 05:04:40|1907.35|1898.65|1907.96|1899.26|1908.31|1899.61|1907.19|1898.49|33
1626671090000|2021-07-19 05:04:50|1908.01|1899.31|1907.7|1899|1908.07|1899.37|1907.18|1898.48|36
1626671100000|2021-07-19 05:05:00|1906.99|1898.29|1906.96|1898.26|1907.53|1898.83|1906.62|1897.92|28
1626671110000|2021-07-19 05:05:10|1906.94|1898.24|1906.54|1897.84|1907.46|1898.76|1906.5|1897.8|27
1626671120000|2021-07-19 05:05:20|1906.59|1897.89|1907.06|1898.36|1907.58|1898.88|1906.45|1897.75|24
1626671130000|2021-07-19 05:05:30|1906.9|1898.2|1907.41|1898.71|1907.42|1898.72|1906.89|1898.19|30
1626671140000|2021-07-19 05:05:40|1907.42|1898.72|1907.79|1899.09|1907.96|1899.26|1907.42|1898.72|20
1626671150000|2021-07-19 05:05:50|1907.75|1899.05|1907.26|1898.56|1907.75|1899.05|1906.92|1898.22|36
1626671160000|2021-07-19 05:06:00|1907.21|1898.51|1906.34|1897.64|1907.23|1898.53|1906.34|1897.64|31
1626671170000|2021-07-19 05:06:10|1906.32|1897.62|1906.31|1897.61|1906.6|1897.9|1906.26|1897.56|22
1626671180000|2021-07-19 05:06:20|1906.33|1897.63|1905.25|1896.55|1906.33|1897.63|1905.25|1896.55|20
1626671190000|2021-07-19 05:06:30|1905.27|1896.57|1906.32|1897.62|1906.32|1897.62|1905.22|1896.52|36
1626671200000|2021-07-19 05:06:40|1906.28|1897.58|1905.14|1896.44|1906.28|1897.58|1905.14|1896.44|31
1626671210000|2021-07-19 05:06:50|1905.17|1896.47|1905.36|1896.66|1905.82|1897.12|1905.13|1896.43|32
1626671220000|2021-07-19 05:07:00|1905.34|1896.64|1906.04|1897.34|1906.5|1897.8|1905.29|1896.59|31
1626671230000|2021-07-19 05:07:10|1906.05|1897.35|1905.96|1897.26|1906.33|1897.63|1905.9|1897.2|12
1626671240000|2021-07-19 05:07:20|1906.11|1897.41|1906.17|1897.47|1906.44|1897.74|1905.98|1897.28|30
1626671250000|2021-07-19 05:07:30|1906.13|1897.43|1906.08|1897.38|1906.18|1897.48|1906.08|1897.38|17
1626671260000|2021-07-19 05:07:40|1906.11|1897.41|1905.68|1896.98|1906.12|1897.42|1905.66|1896.96|13
1626671270000|2021-07-19 05:07:50|1905.65|1896.95|1905.58|1896.88|1905.76|1897.06|1905.52|1896.82|21
1626671280000|2021-07-19 05:08:00|1905.59|1896.89|1905.61|1896.91|1905.79|1897.09|1905.58|1896.88|22
1626671290000|2021-07-19 05:08:10|1905.58|1896.88|1906.26|1897.56|1906.26|1897.56|1905.53|1896.83|14
1626671300000|2021-07-19 05:08:20|1906.29|1897.59|1906|1897.3|1906.75|1898.05|1906|1897.3|21
1626671310000|2021-07-19 05:08:30|1905.96|1897.26|1905.89|1897.19|1906.18|1897.48|1905.78|1897.08|8
1626671320000|2021-07-19 05:08:40|1905.82|1897.12|1905.18|1896.48|1906.16|1897.46|1905.18|1896.48|26
1626671330000|2021-07-19 05:08:50|1904.93|1896.23|1905.56|1896.86|1905.61|1896.91|1904.9|1896.2|16
1626671340000|2021-07-19 05:09:00|1905.61|1896.91|1904.42|1895.72|1905.61|1896.91|1904.42|1895.72|21
1626671350000|2021-07-19 05:09:10|1904.45|1895.75|1903.9|1895.2|1904.45|1895.75|1903.63|1894.93|24
1626671360000|2021-07-19 05:09:20|1903.8|1895.1|1903.23|1894.53|1903.8|1895.1|1902.69|1893.99|24
1626671370000|2021-07-19 05:09:30|1903.21|1894.51|1902.12|1893.42|1903.65|1894.95|1902.12|1893.42|29
1626671380000|2021-07-19 05:09:40|1902.06|1893.36|1902.5|1893.8|1902.89|1894.19|1902.06|1893.36|31
1626671390000|2021-07-19 05:09:50|1902.48|1893.78|1902.27|1893.57|1902.59|1893.89|1902.25|1893.55|30
1626671400000|2021-07-19 05:10:00|1902.32|1893.62|1902.98|1894.28|1903.09|1894.39|1902.32|1893.62|35
1626671410000|2021-07-19 05:10:10|1903.02|1894.32|1902.87|1894.17|1903.02|1894.32|1902.78|1894.08|31
1626671420000|2021-07-19 05:10:20|1902.85|1894.15|1902.5|1893.8|1902.97|1894.27|1902.5|1893.8|28
1626671430000|2021-07-19 05:10:30|1902.45|1893.75|1902.31|1893.61|1902.58|1893.88|1902.19|1893.49|29
1626671440000|2021-07-19 05:10:40|1902.3|1893.6|1902.86|1894.16|1903.02|1894.32|1902.29|1893.59|29
1626671450000|2021-07-19 05:10:50|1902.87|1894.17|1902.58|1893.88|1902.91|1894.21|1902.28|1893.58|13
1626671460000|2021-07-19 05:11:00|1902.56|1893.86|1902.59|1893.89|1902.64|1893.94|1902.45|1893.75|11
1626671470000|2021-07-19 05:11:10|1902.5|1893.8|1901.67|1892.97|1902.5|1893.8|1901.67|1892.97|14
1626671480000|2021-07-19 05:11:20|1901.7|1893|1901.71|1893.01|1901.76|1893.06|1901.63|1892.93|15
1626671490000|2021-07-19 05:11:30|1901.65|1892.95|1901.35|1892.65|1901.73|1893.03|1901.1|1892.4|24
1626671500000|2021-07-19 05:11:40|1901.34|1892.64|1901.51|1892.81|1901.56|1892.86|1901.25|1892.55|28
1626671510000|2021-07-19 05:11:50|1901.49|1892.79|1900.84|1892.14|1901.55|1892.85|1900.84|1892.14|14
1626671520000|2021-07-19 05:12:00|1900.74|1892.04|1901.09|1892.39|1901.12|1892.42|1900.64|1891.94|19
1626671530000|2021-07-19 05:12:10|1901.07|1892.37|1900.63|1891.93|1901.07|1892.37|1900.63|1891.93|12
1626671540000|2021-07-19 05:12:20|1900.68|1891.98|1900.48|1891.78|1900.95|1892.25|1900.47|1891.77|14
1626671550000|2021-07-19 05:12:30|1900.49|1891.79|1900.31|1891.61|1900.49|1891.79|1900.31|1891.61|7
1626671560000|2021-07-19 05:12:40|1900.35|1891.65|1900.24|1891.54|1900.35|1891.65|1900.17|1891.47|6
1626671570000|2021-07-19 05:12:50|1900.22|1891.52|1900.28|1891.58|1900.28|1891.58|1900.22|1891.52|7
1626671580000|2021-07-19 05:13:00|1900.31|1891.61|1900.38|1891.68|1900.67|1891.97|1900.26|1891.56|17
1626671590000|2021-07-19 05:13:10|1900.36|1891.66|1899.87|1891.17|1900.36|1891.66|1899.87|1891.17|24
1626671600000|2021-07-19 05:13:20|1899.8|1891.1|1899.81|1891.11|1899.82|1891.12|1899.18|1890.48|25
1626671610000|2021-07-19 05:13:30|1899.77|1891.07|1899.77|1891.07|1899.81|1891.11|1899.41|1890.71|21
1626671620000|2021-07-19 05:13:40|1899.63|1890.93|1899.77|1891.07|1899.77|1891.07|1899.28|1890.58|16
1626671630000|2021-07-19 05:13:50|1899.61|1890.91|1898.6|1889.9|1899.77|1891.07|1898.6|1889.9|22
1626671640000|2021-07-19 05:14:00|1898.59|1889.89|1898.96|1890.26|1899.07|1890.37|1898.59|1889.89|29
1626671650000|2021-07-19 05:14:10|1898.98|1890.28|1898.69|1889.99|1899.04|1890.34|1898.56|1889.86|25
1626671660000|2021-07-19 05:14:20|1898.64|1889.94|1899.12|1890.42|1899.51|1890.81|1898.61|1889.91|24
1626671670000|2021-07-19 05:14:30|1899.11|1890.41|1899.28|1890.58|1899.39|1890.69|1899.11|1890.41|32
1626671680000|2021-07-19 05:14:40|1899.24|1890.54|1899.04|1890.34|1899.35|1890.65|1899.03|1890.33|24
1626671690000|2021-07-19 05:14:50|1899.03|1890.33|1899.01|1890.31|1899.12|1890.42|1898.97|1890.27|29
1626671700000|2021-07-19 05:15:00|1899.02|1890.32|1898.35|1889.65|1899.06|1890.36|1898.31|1889.61|23
1626671710000|2021-07-19 05:15:10|1898.34|1889.64|1898.63|1889.93|1898.63|1889.93|1898.08|1889.38|18
1626671720000|2021-07-19 05:15:20|1898.57|1889.87|1899.77|1891.07|1899.81|1891.11|1898.57|1889.87|34
1626671730000|2021-07-19 05:15:30|1899.78|1891.08|1899.36|1890.66|1899.84|1891.14|1899.04|1890.34|34
1626671740000|2021-07-19 05:15:40|1899.66|1890.96|1899.03|1890.33|1899.66|1890.96|1899.01|1890.31|29
1626671750000|2021-07-19 05:15:50|1899.04|1890.34|1899.3|1890.6|1899.3|1890.6|1899.02|1890.32|26
1626671760000|2021-07-19 05:16:00|1899.25|1890.55|1899.7|1891|1899.82|1891.12|1899.25|1890.55|26
1626671770000|2021-07-19 05:16:10|1899.74|1891.04|1900.14|1891.44|1900.28|1891.58|1899.74|1891.04|34
1626671780000|2021-07-19 05:16:20|1900.19|1891.49|1900.13|1891.43|1900.19|1891.49|1900.01|1891.31|32
1626671790000|2021-07-19 05:16:30|1900.11|1891.41|1900.18|1891.48|1900.23|1891.53|1900.06|1891.36|29
1626671800000|2021-07-19 05:16:40|1900.21|1891.51|1900.32|1891.62|1900.39|1891.69|1900.15|1891.45|33
1626671810000|2021-07-19 05:16:50|1900.35|1891.65|1899.98|1891.28|1900.38|1891.68|1899.93|1891.23|15
1626671820000|2021-07-19 05:17:00|1899.95|1891.25|1899.95|1891.25|1899.95|1891.25|1899.95|1891.25|1
1626671830000|2021-07-19 05:17:10|1900.03|1891.33|1900.75|1892.05|1900.88|1892.18|1900.03|1891.33|24
1626671840000|2021-07-19 05:17:20|1900.77|1892.07|1900.11|1891.41|1900.77|1892.07|1899.93|1891.23|10
1626671850000|2021-07-19 05:17:30|1900.1|1891.4|1899.96|1891.26|1900.11|1891.41|1899.96|1891.26|28
1626671860000|2021-07-19 05:17:40|1899.9|1891.2|1899.89|1891.19|1899.96|1891.26|1899.89|1891.19|14
1626671870000|2021-07-19 05:17:50|1899.62|1890.92|1898.44|1889.74|1899.62|1890.92|1898.31|1889.61|22
1626671880000|2021-07-19 05:18:00|1898.47|1889.77|1899.08|1890.38|1899.29|1890.59|1898.29|1889.59|19
1626671890000|2021-07-19 05:18:10|1898.87|1890.17|1899|1890.3|1899|1890.3|1898.87|1890.17|2
1626671900000|2021-07-19 05:18:20|1898.87|1890.17|1898.93|1890.23|1899|1890.3|1898.84|1890.14|4
1626671910000|2021-07-19 05:18:30|1898.83|1890.13|1898.82|1890.12|1898.83|1890.13|1898.79|1890.09|18
1626671920000|2021-07-19 05:18:40|1898.83|1890.13|1898.25|1889.55|1898.91|1890.21|1898.25|1889.55|24
1626671930000|2021-07-19 05:18:50|1898.81|1890.11|1898.71|1890.01|1898.88|1890.18|1898.68|1889.98|11
1626671940000|2021-07-19 05:19:00|1898.7|1890|1899.43|1890.73|1899.43|1890.73|1898.69|1889.99|27
1626671950000|2021-07-19 05:19:10|1899.44|1890.74|1899.76|1891.06|1899.85|1891.15|1899.34|1890.64|23
1626671960000|2021-07-19 05:19:20|1899.79|1891.09|1898.94|1890.24|1899.84|1891.14|1898.94|1890.24|19
1626671970000|2021-07-19 05:19:30|1898.93|1890.23|1899.02|1890.32|1899.16|1890.46|1898.93|1890.23|16
1626671980000|2021-07-19 05:19:40|1899.01|1890.31|1898.99|1890.29|1899.14|1890.44|1898.99|1890.29|11
1626671990000|2021-07-19 05:19:50|1899.05|1890.35|1898.84|1890.14|1899.33|1890.63|1898.76|1890.06|27
1626672000000|2021-07-19 05:20:00|1898.81|1890.11|1899.04|1890.34|1899.17|1890.47|1898.73|1890.03|20
1626672010000|2021-07-19 05:20:10|1899.12|1890.42|1898.86|1890.16|1899.18|1890.48|1898.86|1890.16|26
1626672020000|2021-07-19 05:20:20|1898.88|1890.18|1897.99|1889.29|1898.93|1890.23|1897.94|1889.24|21
1626672030000|2021-07-19 05:20:30|1898.63|1889.93|1898.37|1889.67|1898.87|1890.17|1897.88|1889.18|39
1626672040000|2021-07-19 05:20:40|1898.54|1889.84|1898.18|1889.48|1898.72|1890.02|1898.03|1889.33|24
1626672050000|2021-07-19 05:20:50|1898.14|1889.44|1897.12|1888.42|1898.85|1890.15|1897.05|1888.35|34
1626672060000|2021-07-19 05:21:00|1897.01|1888.31|1897.57|1888.87|1897.78|1889.08|1896.98|1888.28|25
1626672070000|2021-07-19 05:21:10|1897.62|1888.92|1897.74|1889.04|1897.81|1889.11|1897.62|1888.92|18
1626672080000|2021-07-19 05:21:20|1897.76|1889.06|1898.39|1889.69|1898.42|1889.72|1897.76|1889.06|24
1626672090000|2021-07-19 05:21:30|1898.38|1889.68|1897.69|1888.99|1898.38|1889.68|1897.63|1888.93|19
1626672100000|2021-07-19 05:21:40|1897.72|1889.02|1897.63|1888.93|1898.16|1889.46|1897.63|1888.93|21
1626672110000|2021-07-19 05:21:50|1897.7|1889|1896.86|1888.16|1897.75|1889.05|1896.67|1887.97|20
1626672120000|2021-07-19 05:22:00|1897.03|1888.33|1897.39|1888.69|1897.4|1888.7|1896.94|1888.24|26
1626672130000|2021-07-19 05:22:10|1897.33|1888.63|1897.29|1888.59|1897.46|1888.76|1897.1|1888.4|24
1626672140000|2021-07-19 05:22:20|1897.3|1888.6|1897.8|1889.1|1898.3|1889.6|1897.3|1888.6|30
1626672150000|2021-07-19 05:22:30|1897.81|1889.11|1898.11|1889.41|1898.23|1889.53|1897.79|1889.09|30
1626672160000|2021-07-19 05:22:40|1898.1|1889.4|1897.9|1889.2|1898.15|1889.45|1897.85|1889.15|27
1626672170000|2021-07-19 05:22:50|1897.91|1889.21|1898|1889.3|1898.12|1889.42|1897.86|1889.16|23
1626672180000|2021-07-19 05:23:00|1897.99|1889.29|1897.95|1889.25|1898|1889.3|1897.95|1889.25|18
1626672190000|2021-07-19 05:23:10|1897.89|1889.19|1898.14|1889.44|1898.14|1889.44|1897.84|1889.14|25
1626672200000|2021-07-19 05:23:20|1898.19|1889.49|1897.91|1889.21|1898.42|1889.72|1897.91|1889.21|24
1626672210000|2021-07-19 05:23:30|1897.9|1889.2|1897.85|1889.15|1897.96|1889.26|1897.84|1889.14|10
1626672220000|2021-07-19 05:23:40|1897.87|1889.17|1897.32|1888.62|1897.95|1889.25|1897.3|1888.6|14
1626672230000|2021-07-19 05:23:50|1897.31|1888.61|1897.26|1888.56|1897.31|1888.61|1896.77|1888.07|10
1626672240000|2021-07-19 05:24:00|1897.2|1888.5|1897.31|1888.61|1897.47|1888.77|1897.01|1888.31|29
1626672250000|2021-07-19 05:24:10|1897.25|1888.55|1896.52|1887.82|1897.25|1888.55|1896.52|1887.82|22
1626672260000|2021-07-19 05:24:20|1896.2|1887.5|1896.52|1887.82|1896.8|1888.1|1896.19|1887.49|13
1626672270000|2021-07-19 05:24:30|1896.8|1888.1|1896.36|1887.66|1896.8|1888.1|1896.31|1887.61|10
1626672280000|2021-07-19 05:24:40|1896.38|1887.68|1896.34|1887.64|1896.51|1887.81|1896.34|1887.64|10
1626672290000|2021-07-19 05:24:50|1896.32|1887.62|1896.39|1887.69|1896.43|1887.73|1896.24|1887.54|22
1626672300000|2021-07-19 05:25:00|1896.34|1887.64|1897.19|1888.49|1897.19|1888.49|1896.33|1887.63|20
1626672310000|2021-07-19 05:25:10|1897.2|1888.5|1897.54|1888.84|1897.95|1889.25|1897.2|1888.5|24
1626672320000|2021-07-19 05:25:20|1897.58|1888.88|1897.72|1889.02|1897.75|1889.05|1897.52|1888.82|14
1626672330000|2021-07-19 05:25:30|1897.74|1889.04|1897.68|1888.98|1897.74|1889.04|1897.67|1888.97|9
1626672340000|2021-07-19 05:25:40|1897.67|1888.97|1897.19|1888.49|1897.73|1889.03|1897.19|1888.49|13
1626672350000|2021-07-19 05:25:50|1897.18|1888.48|1897.22|1888.52|1897.27|1888.57|1897.18|1888.48|16
1626672360000|2021-07-19 05:26:00|1897.25|1888.55|1897.82|1889.12|1897.82|1889.12|1897.25|1888.55|19
1626672370000|2021-07-19 05:26:10|1897.87|1889.17|1897.76|1889.06|1897.87|1889.17|1897.72|1889.02|12
1626672380000|2021-07-19 05:26:20|1897.72|1889.02|1897.84|1889.14|1897.87|1889.17|1897.71|1889.01|7
1626672390000|2021-07-19 05:26:30|1897.83|1889.13|1897.33|1888.63|1897.84|1889.14|1897.29|1888.59|13
1626672400000|2021-07-19 05:26:40|1897.23|1888.53|1896.44|1887.74|1897.63|1888.93|1896.44|1887.74|20
1626672410000|2021-07-19 05:26:50|1896.04|1887.34|1896.65|1887.95|1896.88|1888.18|1896.04|1887.34|29
1626672420000|2021-07-19 05:27:00|1896.58|1887.88|1896.54|1887.84|1896.58|1887.88|1896.5|1887.8|24
1626672430000|2021-07-19 05:27:10|1896.56|1887.86|1896.57|1887.87|1896.65|1887.95|1896.55|1887.85|25
1626672440000|2021-07-19 05:27:20|1896.6|1887.9|1896.57|1887.87|1896.61|1887.91|1896.46|1887.76|17
1626672450000|2021-07-19 05:27:30|1896.58|1887.88|1896.96|1888.26|1897.5|1888.8|1896.54|1887.84|34
1626672460000|2021-07-19 05:27:40|1897.01|1888.31|1897.5|1888.8|1897.5|1888.8|1896.98|1888.28|30
1626672470000|2021-07-19 05:27:50|1897.54|1888.84|1897.42|1888.72|1897.59|1888.89|1897.38|1888.68|26
1626672480000|2021-07-19 05:28:00|1897.4|1888.7|1897.57|1888.87|1897.57|1888.87|1897.32|1888.62|27
1626672490000|2021-07-19 05:28:10|1897.52|1888.82|1897.49|1888.79|1898.01|1889.31|1897.47|1888.77|22
1626672500000|2021-07-19 05:28:20|1897.23|1888.53|1897.22|1888.52|1897.38|1888.68|1897.22|1888.52|24
1626672510000|2021-07-19 05:28:30|1897.21|1888.51|1897.21|1888.51|1897.28|1888.58|1897.16|1888.46|17
1626672520000|2021-07-19 05:28:40|1897.39|1888.69|1897.42|1888.72|1897.42|1888.72|1897.19|1888.49|27
1626672530000|2021-07-19 05:28:50|1897.39|1888.69|1897.12|1888.42|1897.42|1888.72|1896.67|1887.97|24
1626672540000|2021-07-19 05:29:00|1897.04|1888.34|1897.92|1889.22|1897.92|1889.22|1897.04|1888.34|23
1626672550000|2021-07-19 05:29:10|1898.05|1889.35|1898.49|1889.79|1898.49|1889.79|1898.04|1889.34|36
1626672560000|2021-07-19 05:29:20|1898.41|1889.71|1898.41|1889.71|1898.42|1889.72|1898.36|1889.66|24
1626672570000|2021-07-19 05:29:30|1898.38|1889.68|1898.32|1889.62|1898.43|1889.73|1898.29|1889.59|22
1626672580000|2021-07-19 05:29:40|1898.31|1889.61|1898.19|1889.49|1898.32|1889.62|1898.19|1889.49|19
1626672590000|2021-07-19 05:29:50|1898.16|1889.46|1897.46|1888.76|1898.16|1889.46|1897.36|1888.66|17
1626672600000|2021-07-19 05:30:00|1897.45|1888.75|1897.49|1888.79|1897.53|1888.83|1897.44|1888.74|10
1626672610000|2021-07-19 05:30:10|1897.65|1888.95|1898.41|1889.71|1898.68|1889.98|1897.59|1888.89|27
1626672620000|2021-07-19 05:30:20|1898.38|1889.68|1898.81|1890.11|1898.86|1890.16|1898.38|1889.68|22
1626672630000|2021-07-19 05:30:30|1898.98|1890.28|1899.7|1891|1899.74|1891.04|1898.81|1890.11|22
1626672640000|2021-07-19 05:30:40|1899.84|1891.14|1900.05|1891.35|1900.08|1891.38|1899.84|1891.14|17
1626672650000|2021-07-19 05:30:50|1900.04|1891.34|1900.1|1891.4|1900.24|1891.54|1899.61|1890.91|24
1626672660000|2021-07-19 05:31:00|1900.11|1891.41|1899.69|1890.99|1900.26|1891.56|1899.62|1890.92|19
1626672670000|2021-07-19 05:31:10|1899.76|1891.06|1899.98|1891.28|1899.98|1891.28|1899.71|1891.01|26
1626672680000|2021-07-19 05:31:20|1900.14|1891.44|1900.12|1891.42|1900.21|1891.51|1900.11|1891.41|10
1626672690000|2021-07-19 05:31:30|1900.11|1891.41|1900.14|1891.44|1900.18|1891.48|1900.11|1891.41|10
1626672700000|2021-07-19 05:31:40|1900.15|1891.45|1900.2|1891.5|1900.2|1891.5|1900.1|1891.4|10
1626672710000|2021-07-19 05:31:50|1900.11|1891.41|1900.64|1891.94|1900.64|1891.94|1900.11|1891.41|10
1626672720000|2021-07-19 05:32:00|1900.98|1892.28|1900.13|1891.43|1901.03|1892.33|1900.13|1891.43|13
1626672730000|2021-07-19 05:32:10|1900.04|1891.34|1900.22|1891.52|1900.24|1891.54|1900.04|1891.34|8
1626672740000|2021-07-19 05:32:20|1900.18|1891.48|1900.21|1891.51|1900.24|1891.54|1900.18|1891.48|8
1626672750000|2021-07-19 05:32:30|1900.18|1891.48|1899.49|1890.79|1900.31|1891.61|1899.15|1890.45|32
1626672760000|2021-07-19 05:32:40|1899.44|1890.74|1899.31|1890.61|1899.79|1891.09|1899.19|1890.49|30
1626672770000|2021-07-19 05:32:50|1899.24|1890.54|1899.89|1891.19|1899.89|1891.19|1899.2|1890.5|15
1626672780000|2021-07-19 05:33:00|1899.84|1891.14|1900.33|1891.63|1900.33|1891.63|1899.73|1891.03|31
1626672790000|2021-07-19 05:33:10|1900.42|1891.72|1900.43|1891.73|1900.43|1891.73|1900.19|1891.49|33
1626672800000|2021-07-19 05:33:20|1900.28|1891.58|1900.27|1891.57|1900.37|1891.67|1900.05|1891.35|32
1626672810000|2021-07-19 05:33:30|1900.18|1891.48|1900.26|1891.56|1900.27|1891.57|1900.11|1891.41|16
1626672820000|2021-07-19 05:33:40|1900.27|1891.57|1900.27|1891.57|1900.28|1891.58|1900.21|1891.51|9
1626672830000|2021-07-19 05:33:50|1900.28|1891.58|1900.66|1891.96|1900.66|1891.96|1900.24|1891.54|10
1626672840000|2021-07-19 05:34:00|1900.73|1892.03|1900.74|1892.04|1900.79|1892.09|1900.58|1891.88|29
1626672850000|2021-07-19 05:34:10|1900.72|1892.02|1900.64|1891.94|1900.92|1892.22|1900.57|1891.87|34
1626672860000|2021-07-19 05:34:20|1900.66|1891.96|1901.01|1892.31|1901.02|1892.32|1900.66|1891.96|12
1626672870000|2021-07-19 05:34:30|1901|1892.3|1900.98|1892.28|1901.16|1892.46|1900.96|1892.26|9
1626672880000|2021-07-19 05:34:40|1901|1892.3|1900.98|1892.28|1901|1892.3|1900.98|1892.28|2
1626672890000|2021-07-19 05:34:50|1900.94|1892.24|1900.4|1891.7|1900.94|1892.24|1900.11|1891.41|25
1626672900000|2021-07-19 05:35:00|1900.85|1892.15|1900.84|1892.14|1900.95|1892.25|1900.33|1891.63|33
1626672910000|2021-07-19 05:35:10|1900.83|1892.13|1901.48|1892.78|1901.6|1892.9|1900.82|1892.12|20
1626672920000|2021-07-19 05:35:20|1901.45|1892.75|1902.02|1893.32|1902.09|1893.39|1901.45|1892.75|20
1626672930000|2021-07-19 05:35:30|1902.1|1893.4|1902.01|1893.31|1902.1|1893.4|1901.92|1893.22|26
1626672940000|2021-07-19 05:35:40|1902|1893.3|1901.32|1892.62|1902.02|1893.32|1901.3|1892.6|23
1626672950000|2021-07-19 05:35:50|1901.28|1892.58|1901.67|1892.97|1901.67|1892.97|1900.94|1892.24|28
1626672960000|2021-07-19 05:36:00|1901.78|1893.08|1901.26|1892.56|1901.79|1893.09|1900.96|1892.26|30
1626672970000|2021-07-19 05:36:10|1901.24|1892.54|1901.41|1892.71|1901.53|1892.83|1901.24|1892.54|16
1626672980000|2021-07-19 05:36:20|1901.48|1892.78|1901.45|1892.75|1901.48|1892.78|1901.21|1892.51|24
1626672990000|2021-07-19 05:36:30|1901.36|1892.66|1901.33|1892.63|1901.39|1892.69|1901.28|1892.58|17
1626673000000|2021-07-19 05:36:40|1901.26|1892.56|1901.38|1892.68|1901.39|1892.69|1901.26|1892.56|17
1626673010000|2021-07-19 05:36:50|1901.37|1892.67|1901.29|1892.59|1901.39|1892.69|1901.28|1892.58|20
1626673020000|2021-07-19 05:37:00|1901.31|1892.61|1900.9|1892.2|1901.36|1892.66|1900.9|1892.2|13
1626673030000|2021-07-19 05:37:10|1901.12|1892.42|1900.86|1892.16|1901.12|1892.42|1900.83|1892.13|22
1626673040000|2021-07-19 05:37:20|1901.3|1892.6|1900.16|1891.46|1901.3|1892.6|1899.75|1891.05|22
1626673050000|2021-07-19 05:37:30|1900.68|1891.98|1900.04|1891.34|1900.68|1891.98|1900.02|1891.32|8
1626673060000|2021-07-19 05:37:40|1899.99|1891.29|1899.83|1891.13|1900.07|1891.37|1899.83|1891.13|33
1626673070000|2021-07-19 05:37:50|1899.82|1891.12|1899.82|1891.12|1899.82|1891.12|1899.82|1891.12|1
1626673080000|2021-07-19 05:38:00|1899.83|1891.13|1901.18|1892.48|1901.18|1892.48|1899.83|1891.13|23
1626673090000|2021-07-19 05:38:10|1901.17|1892.47|1901.39|1892.69|1901.41|1892.71|1901.13|1892.43|15
1626673100000|2021-07-19 05:38:20|1901.37|1892.67|1901.44|1892.74|1901.45|1892.75|1901.31|1892.61|18
1626673110000|2021-07-19 05:38:30|1901.38|1892.68|1901.35|1892.65|1901.4|1892.7|1901.3|1892.6|11
1626673120000|2021-07-19 05:38:40|1901.36|1892.66|1901.22|1892.52|1901.36|1892.66|1901.2|1892.5|20
1626673130000|2021-07-19 05:38:50|1901.23|1892.53|1901.3|1892.6|1901.35|1892.65|1901.23|1892.53|19
1626673140000|2021-07-19 05:39:00|1901.34|1892.64|1901.42|1892.72|1901.55|1892.85|1901.31|1892.61|18
1626673150000|2021-07-19 05:39:10|1901.43|1892.73|1901.62|1892.92|1901.74|1893.04|1901.36|1892.66|15
1626673160000|2021-07-19 05:39:20|1901.58|1892.88|1901.23|1892.53|1901.65|1892.95|1901.22|1892.52|21
1626673170000|2021-07-19 05:39:30|1901.21|1892.51|1901.04|1892.34|1901.21|1892.51|1901.03|1892.33|16
1626673180000|2021-07-19 05:39:40|1901.06|1892.36|1901.06|1892.36|1901.43|1892.73|1900.91|1892.21|17
1626673190000|2021-07-19 05:39:50|1900.8|1892.1|1900.97|1892.27|1900.99|1892.29|1900.48|1891.78|21
1626673200000|2021-07-19 05:40:00|1900.96|1892.26|1901.43|1892.73|1901.61|1892.91|1900.96|1892.26|32
1626673210000|2021-07-19 05:40:10|1901.49|1892.79|1901.43|1892.73|1901.49|1892.79|1901.41|1892.71|8
1626673220000|2021-07-19 05:40:20|1901.45|1892.75|1902.25|1893.55|1902.26|1893.56|1901.42|1892.72|24
1626673230000|2021-07-19 05:40:30|1902.24|1893.54|1901.77|1893.07|1902.24|1893.54|1901.77|1893.07|10
1626673240000|2021-07-19 05:40:40|1901.72|1893.02|1901.01|1892.31|1901.72|1893.02|1901.01|1892.31|19
1626673250000|2021-07-19 05:40:50|1900.74|1892.04|1901.74|1893.04|1901.82|1893.12|1900.58|1891.88|29
1626673260000|2021-07-19 05:41:00|1901.66|1892.96|1902.45|1893.75|1902.48|1893.78|1901.63|1892.93|30
1626673270000|2021-07-19 05:41:10|1902.41|1893.71|1902.43|1893.73|1902.55|1893.85|1902.38|1893.68|9
1626673280000|2021-07-19 05:41:20|1902.39|1893.69|1902.58|1893.88|1902.63|1893.93|1902.14|1893.44|26
1626673290000|2021-07-19 05:41:30|1902.4|1893.7|1902.35|1893.65|1902.4|1893.7|1902.26|1893.56|6
1626673300000|2021-07-19 05:41:40|1902.26|1893.56|1901.74|1893.04|1902.26|1893.56|1901.72|1893.02|21
1626673310000|2021-07-19 05:41:50|1901.84|1893.14|1902.08|1893.38|1902.46|1893.76|1901.84|1893.14|28
1626673320000|2021-07-19 05:42:00|1902.03|1893.33|1902.11|1893.41|1902.23|1893.53|1902.03|1893.33|25
1626673330000|2021-07-19 05:42:10|1902.08|1893.38|1901.53|1892.83|1902.11|1893.41|1901.49|1892.79|15
1626673340000|2021-07-19 05:42:20|1901.57|1892.87|1901.06|1892.36|1901.57|1892.87|1900.79|1892.09|18
1626673350000|2021-07-19 05:42:30|1900.96|1892.26|1901.63|1892.93|1901.7|1893|1900.94|1892.24|32
1626673360000|2021-07-19 05:42:40|1901.62|1892.92|1901.75|1893.05|1901.98|1893.28|1901.62|1892.92|18
1626673370000|2021-07-19 05:42:50|1901.76|1893.06|1901.78|1893.08|1901.78|1893.08|1901.61|1892.91|10
1626673380000|2021-07-19 05:43:00|1901.74|1893.04|1901.76|1893.06|1901.85|1893.15|1901.71|1893.01|13
1626673390000|2021-07-19 05:43:10|1901.75|1893.05|1901.87|1893.17|1901.96|1893.26|1901.75|1893.05|16
1626673400000|2021-07-19 05:43:20|1901.85|1893.15|1901.87|1893.17|1901.9|1893.2|1901.79|1893.09|14
1626673410000|2021-07-19 05:43:30|1901.86|1893.16|1901.86|1893.16|1901.87|1893.17|1901.86|1893.16|7
1626673420000|2021-07-19 05:43:40|1901.87|1893.17|1901.43|1892.73|1901.87|1893.17|1901.43|1892.73|13
1626673430000|2021-07-19 05:43:50|1901.47|1892.77|1900.49|1891.79|1901.47|1892.77|1900.42|1891.72|26
1626673440000|2021-07-19 05:44:00|1900.52|1891.82|1900.52|1891.82|1900.87|1892.17|1900.52|1891.82|24
1626673450000|2021-07-19 05:44:10|1900.49|1891.79|1901.28|1892.58|1901.97|1893.27|1900.48|1891.78|17
1626673460000|2021-07-19 05:44:20|1901.26|1892.56|1901.97|1893.27|1901.97|1893.27|1900.39|1891.69|16
1626673470000|2021-07-19 05:44:30|1900.57|1891.87|1901.06|1892.36|1901.68|1892.98|1900.48|1891.78|24
1626673480000|2021-07-19 05:44:40|1901.04|1892.34|1900.2|1891.5|1901.08|1892.38|1900.2|1891.5|16
1626673490000|2021-07-19 05:44:50|1900.21|1891.51|1900.05|1891.35|1900.43|1891.73|1899.9|1891.2|20
1626673500000|2021-07-19 05:45:00|1900|1891.3|1900.53|1891.83|1900.57|1891.87|1899.88|1891.18|27
1626673510000|2021-07-19 05:45:10|1900.52|1891.82|1900.66|1891.96|1900.68|1891.98|1900.51|1891.81|17
1626673520000|2021-07-19 05:45:20|1900.65|1891.95|1901.26|1892.56|1901.26|1892.56|1900.64|1891.94|15
1626673530000|2021-07-19 05:45:30|1901.25|1892.55|1901.39|1892.69|1901.39|1892.69|1901.11|1892.41|21
1626673540000|2021-07-19 05:45:40|1901.45|1892.75|1903.4|1894.7|1903.6|1894.9|1901.35|1892.65|30
1626673550000|2021-07-19 05:45:50|1903.44|1894.74|1903.69|1894.99|1903.69|1894.99|1903.44|1894.74|16
1626673560000|2021-07-19 05:46:00|1903.72|1895.02|1904.85|1896.15|1904.9|1896.2|1903.72|1895.02|17
1626673570000|2021-07-19 05:46:10|1904.86|1896.16|1905.34|1896.64|1905.4|1896.7|1904.86|1896.16|33
1626673580000|2021-07-19 05:46:20|1905.36|1896.66|1904.76|1896.06|1905.39|1896.69|1904.57|1895.87|24
1626673590000|2021-07-19 05:46:30|1904.78|1896.08|1905.79|1897.09|1905.79|1897.09|1904.71|1896.01|27
1626673600000|2021-07-19 05:46:40|1905.77|1897.07|1905.73|1897.03|1905.79|1897.09|1905.51|1896.81|19
1626673610000|2021-07-19 05:46:50|1905.88|1897.18|1905.91|1897.21|1905.98|1897.28|1905.71|1897.01|9
1626673620000|2021-07-19 05:47:00|1905.94|1897.24|1906.27|1897.57|1906.76|1898.06|1905.71|1897.01|24
1626673630000|2021-07-19 05:47:10|1906.11|1897.41|1905.91|1897.21|1906.11|1897.41|1905.91|1897.21|9
1626673640000|2021-07-19 05:47:20|1905.96|1897.26|1906.52|1897.82|1906.61|1897.91|1905.96|1897.26|33
1626673650000|2021-07-19 05:47:30|1906.55|1897.85|1909.11|1900.41|1909.12|1900.42|1906.06|1897.36|29
1626673660000|2021-07-19 05:47:40|1909.1|1900.4|1908.73|1900.03|1909.29|1900.59|1907.87|1899.17|37
1626673670000|2021-07-19 05:47:50|1908.8|1900.1|1909.77|1901.07|1909.77|1901.07|1908.56|1899.86|33
1626673680000|2021-07-19 05:48:00|1909.8|1901.1|1909.73|1901.03|1910.48|1901.78|1909.73|1901.03|34
1626673690000|2021-07-19 05:48:10|1909.61|1900.91|1910.69|1901.99|1910.76|1902.06|1909.34|1900.64|32
1626673700000|2021-07-19 05:48:20|1910.68|1901.98|1911.33|1902.63|1911.33|1902.63|1910.47|1901.77|25
1626673710000|2021-07-19 05:48:30|1911.44|1902.74|1914.28|1905.58|1914.3|1905.6|1911.41|1902.71|32
1626673720000|2021-07-19 05:48:40|1914.21|1905.51|1917.92|1909.22|1918|1909.3|1914.21|1905.51|36
1626673730000|2021-07-19 05:48:50|1917.94|1909.24|1916.98|1908.28|1918.11|1909.41|1916.84|1908.14|29
1626673740000|2021-07-19 05:49:00|1917.04|1908.34|1918|1909.3|1918|1909.3|1916.44|1907.74|30
1626673750000|2021-07-19 05:49:10|1918.02|1909.32|1917.79|1909.09|1918.36|1909.66|1917.79|1909.09|31
1626673760000|2021-07-19 05:49:20|1917.81|1909.11|1917.02|1908.32|1917.81|1909.11|1916.68|1907.98|25
1626673770000|2021-07-19 05:49:30|1916.96|1908.26|1915.9|1907.2|1916.97|1908.27|1915.9|1907.2|26
1626673780000|2021-07-19 05:49:40|1915.88|1907.18|1915.89|1907.19|1916.21|1907.51|1915.18|1906.48|34
1626673790000|2021-07-19 05:49:50|1916.05|1907.35|1915.38|1906.68|1916.12|1907.42|1915.26|1906.56|31
1626673800000|2021-07-19 05:50:00|1915.33|1906.63|1914.65|1905.95|1915.42|1906.72|1914.56|1905.86|30
1626673810000|2021-07-19 05:50:10|1914.61|1905.91|1914.43|1905.73|1914.63|1905.93|1914.1|1905.4|32
1626673820000|2021-07-19 05:50:20|1914.23|1905.53|1914.31|1905.61|1914.4|1905.7|1913.76|1905.06|31
1626673830000|2021-07-19 05:50:30|1914.33|1905.63|1914.44|1905.74|1914.58|1905.88|1913.95|1905.25|29
1626673840000|2021-07-19 05:50:40|1914.41|1905.71|1914.26|1905.56|1914.5|1905.8|1914.26|1905.56|16
1626673850000|2021-07-19 05:50:50|1914.17|1905.47|1913.26|1904.56|1914.17|1905.47|1913.18|1904.48|14
1626673860000|2021-07-19 05:51:00|1913.38|1904.68|1913.69|1904.99|1914.38|1905.68|1913.31|1904.61|23
1626673870000|2021-07-19 05:51:10|1913.54|1904.84|1913.32|1904.62|1913.54|1904.84|1913.26|1904.56|17
1626673880000|2021-07-19 05:51:20|1913.39|1904.69|1913.59|1904.89|1913.81|1905.11|1913.3|1904.6|14
1626673890000|2021-07-19 05:51:30|1913.6|1904.9|1913.59|1904.89|1913.6|1904.9|1913.46|1904.76|9
1626673900000|2021-07-19 05:51:40|1913.58|1904.88|1914.25|1905.55|1914.35|1905.65|1913.49|1904.79|25
1626673910000|2021-07-19 05:51:50|1914.23|1905.53|1913.58|1904.88|1914.37|1905.67|1913.53|1904.83|26
1626673920000|2021-07-19 05:52:00|1913.51|1904.81|1912.7|1904|1913.58|1904.88|1912.6|1903.9|25
1626673930000|2021-07-19 05:52:10|1912.63|1903.93|1912.42|1903.72|1912.67|1903.97|1912.32|1903.62|21
1626673940000|2021-07-19 05:52:20|1912.39|1903.69|1911.96|1903.26|1912.58|1903.88|1911.46|1902.76|21
1626673950000|2021-07-19 05:52:30|1911.86|1903.16|1911.37|1902.67|1911.86|1903.16|1911.17|1902.47|18
1626673960000|2021-07-19 05:52:40|1911.34|1902.64|1910.33|1901.63|1911.45|1902.75|1910.32|1901.62|24
1626673970000|2021-07-19 05:52:50|1910.31|1901.61|1910.23|1901.53|1910.65|1901.95|1910.21|1901.51|20
1626673980000|2021-07-19 05:53:00|1910.22|1901.52|1910.62|1901.92|1911.19|1902.49|1910.2|1901.5|23
1626673990000|2021-07-19 05:53:10|1910.66|1901.96|1910.29|1901.59|1910.85|1902.15|1910.14|1901.44|21
1626674000000|2021-07-19 05:53:20|1910.33|1901.63|1909.13|1900.43|1910.49|1901.79|1909.13|1900.43|27
1626674010000|2021-07-19 05:53:30|1909.17|1900.47|1909.11|1900.41|1909.39|1900.69|1909.06|1900.36|18
1626674020000|2021-07-19 05:53:40|1909.17|1900.47|1910.89|1902.19|1910.89|1902.19|1909.17|1900.47|27
1626674030000|2021-07-19 05:53:50|1910.88|1902.18|1910.91|1902.21|1911.32|1902.62|1910.69|1901.99|33
1626674040000|2021-07-19 05:54:00|1910.95|1902.25|1911.14|1902.44|1911.18|1902.48|1910.73|1902.03|21
1626674050000|2021-07-19 05:54:10|1911.11|1902.41|1911.88|1903.18|1912.5|1903.8|1911.11|1902.41|29
1626674060000|2021-07-19 05:54:20|1911.86|1903.16|1913.21|1904.51|1913.36|1904.66|1911.86|1903.16|27
1626674070000|2021-07-19 05:54:30|1913.17|1904.47|1913.7|1905|1913.72|1905.02|1911.79|1903.09|29
1626674080000|2021-07-19 05:54:40|1913.53|1904.83|1913.76|1905.06|1913.81|1905.11|1913.09|1904.39|24
1626674090000|2021-07-19 05:54:50|1913.66|1904.96|1913.92|1905.22|1913.95|1905.25|1913.17|1904.47|18
1626674100000|2021-07-19 05:55:00|1913.94|1905.24|1915.23|1906.53|1915.62|1906.92|1913.94|1905.24|24
1626674110000|2021-07-19 05:55:10|1915.25|1906.55|1913.72|1905.02|1915.31|1906.61|1913.39|1904.69|29
1626674120000|2021-07-19 05:55:20|1913.7|1905|1914.28|1905.58|1914.46|1905.76|1913.43|1904.73|29
1626674130000|2021-07-19 05:55:30|1914.23|1905.53|1913.2|1904.5|1914.36|1905.66|1913.19|1904.49|27
1626674140000|2021-07-19 05:55:40|1913.23|1904.53|1912.35|1903.65|1913.84|1905.14|1912.26|1903.56|26
1626674150000|2021-07-19 05:55:50|1912.34|1903.64|1912.01|1903.31|1912.55|1903.85|1911.74|1903.04|20
1626674160000|2021-07-19 05:56:00|1911.72|1903.02|1911.98|1903.28|1912.35|1903.65|1911.64|1902.94|29
1626674170000|2021-07-19 05:56:10|1911.79|1903.09|1911.93|1903.23|1912.24|1903.54|1911.79|1903.09|21
1626674180000|2021-07-19 05:56:20|1911.92|1903.22|1911.95|1903.25|1912|1903.3|1911.85|1903.15|14
1626674190000|2021-07-19 05:56:30|1911.98|1903.28|1911.93|1903.23|1912.05|1903.35|1911.93|1903.23|10
1626674200000|2021-07-19 05:56:40|1912.12|1903.42|1912.12|1903.42|1912.12|1903.42|1911.97|1903.27|3
1626674220000|2021-07-19 05:57:00|1912.01|1903.31|1912.01|1903.31|1912.35|1903.65|1911.97|1903.27|26
1626674230000|2021-07-19 05:57:10|1911.93|1903.23|1910.6|1901.9|1911.95|1903.25|1910.59|1901.89|21
1626674240000|2021-07-19 05:57:20|1910.62|1901.92|1910.9|1902.2|1910.91|1902.21|1910.62|1901.92|24
1626674250000|2021-07-19 05:57:30|1910.85|1902.15|1911.57|1902.87|1911.73|1903.03|1910.85|1902.15|22
1626674260000|2021-07-19 05:57:40|1911.54|1902.84|1912.68|1903.98|1912.68|1903.98|1911.52|1902.82|28
1626674270000|2021-07-19 05:57:50|1912.64|1903.94|1913.36|1904.66|1913.43|1904.73|1912.64|1903.94|30
1626674280000|2021-07-19 05:58:00|1913.34|1904.64|1913.47|1904.77|1913.78|1905.08|1913.17|1904.47|26
1626674290000|2021-07-19 05:58:10|1913.45|1904.75|1913.11|1904.41|1913.49|1904.79|1912.92|1904.22|24
1626674300000|2021-07-19 05:58:20|1913.22|1904.52|1913.14|1904.44|1913.35|1904.65|1912.96|1904.26|25
1626674310000|2021-07-19 05:58:30|1913.19|1904.49|1913.96|1905.26|1913.98|1905.28|1913.11|1904.41|18
1626674320000|2021-07-19 05:58:40|1913.97|1905.27|1914.21|1905.51|1914.25|1905.55|1913.93|1905.23|12
1626674330000|2021-07-19 05:58:50|1914.23|1905.53|1914.45|1905.75|1914.98|1906.28|1914.1|1905.4|26
1626674340000|2021-07-19 05:59:00|1914.39|1905.69|1913.28|1904.58|1914.45|1905.75|1912.99|1904.29|36
1626674350000|2021-07-19 05:59:10|1913.3|1904.6|1912.73|1904.03|1913.52|1904.82|1912.73|1904.03|31
1626674360000|2021-07-19 05:59:20|1912.72|1904.02|1912.59|1903.89|1912.72|1904.02|1912.48|1903.78|19
1626674370000|2021-07-19 05:59:30|1912.6|1903.9|1912.59|1903.89|1912.62|1903.92|1912.5|1903.8|8
1626674380000|2021-07-19 05:59:40|1912.61|1903.91|1912.41|1903.71|1912.74|1904.04|1912.2|1903.5|15
1626674390000|2021-07-19 05:59:50|1912.45|1903.75|1913.2|1904.5|1913.49|1904.79|1912.45|1903.75|20
1626674400000|2021-07-19 06:00:00|1913.22|1904.52|1916.41|1907.71|1916.58|1907.88|1913.22|1904.52|29
1626674410000|2021-07-19 06:00:10|1916.71|1908.01|1916.1|1907.4|1916.84|1908.14|1916.09|1907.39|31
1626674420000|2021-07-19 06:00:20|1916.07|1907.37|1915.77|1907.07|1916.27|1907.57|1915.63|1906.93|30
1626674430000|2021-07-19 06:00:30|1915.75|1907.05|1914.49|1905.79|1915.75|1907.05|1914.49|1905.79|27
1626674440000|2021-07-19 06:00:40|1914.4|1905.7|1914.14|1905.44|1914.4|1905.7|1914.01|1905.31|7
1626674450000|2021-07-19 06:00:50|1914.11|1905.41|1914.72|1906.02|1914.72|1906.02|1914.11|1905.41|9
1626674460000|2021-07-19 06:01:00|1914.56|1905.86|1914.91|1906.21|1915.44|1906.74|1914.56|1905.86|25
1626674470000|2021-07-19 06:01:10|1914.9|1906.2|1915.5|1906.8|1915.93|1907.23|1914.9|1906.2|17
1626674480000|2021-07-19 06:01:20|1915.48|1906.78|1914.57|1905.87|1915.48|1906.78|1914.57|1905.87|24
1626674490000|2021-07-19 06:01:30|1914.56|1905.86|1913.44|1904.74|1914.56|1905.86|1913.15|1904.45|26
1626674500000|2021-07-19 06:01:40|1913.93|1905.23|1912.99|1904.29|1913.93|1905.23|1912.99|1904.29|17
1626674510000|2021-07-19 06:01:50|1913|1904.3|1912.68|1903.98|1913.49|1904.79|1912.55|1903.85|19
1626674520000|2021-07-19 06:02:00|1912.66|1903.96|1912.97|1904.27|1913.1|1904.4|1912.53|1903.83|28
1626674530000|2021-07-19 06:02:10|1912.95|1904.25|1913.03|1904.33|1913.18|1904.48|1912.95|1904.25|19
1626674540000|2021-07-19 06:02:20|1913.01|1904.31|1913.24|1904.54|1913.28|1904.58|1913.01|1904.31|28
1626674550000|2021-07-19 06:02:30|1913.28|1904.58|1913.03|1904.33|1913.36|1904.66|1913.01|1904.31|26
1626674560000|2021-07-19 06:02:40|1913|1904.3|1912.59|1903.89|1913|1904.3|1912.54|1903.84|17
1626674570000|2021-07-19 06:02:50|1912.67|1903.97|1913.84|1905.14|1913.84|1905.14|1912.3|1903.6|31
1626674580000|2021-07-19 06:03:00|1913.82|1905.12|1913.18|1904.48|1914.27|1905.57|1913.18|1904.48|34
1626674590000|2021-07-19 06:03:10|1913.15|1904.45|1912.46|1903.76|1913.17|1904.47|1912.44|1903.74|32
1626674600000|2021-07-19 06:03:20|1912.47|1903.77|1912.25|1903.55|1912.87|1904.17|1912.22|1903.52|32
1626674610000|2021-07-19 06:03:30|1912.3|1903.6|1912.01|1903.31|1912.46|1903.76|1911.94|1903.24|30
1626674620000|2021-07-19 06:03:40|1912.03|1903.33|1912.03|1903.33|1912.18|1903.48|1912|1903.3|13
1626674630000|2021-07-19 06:03:50|1912.07|1903.37|1912.12|1903.42|1912.12|1903.42|1912.07|1903.37|5
1626674640000|2021-07-19 06:04:00|1912.26|1903.56|1911.98|1903.28|1912.39|1903.69|1911.98|1903.28|27
1626674650000|2021-07-19 06:04:10|1911.99|1903.29|1912.45|1903.75|1912.45|1903.75|1911.98|1903.28|20
1626674660000|2021-07-19 06:04:20|1912.44|1903.74|1912.18|1903.48|1912.48|1903.78|1912.03|1903.33|29
1626674670000|2021-07-19 06:04:30|1912.23|1903.53|1912.05|1903.35|1912.28|1903.58|1911.95|1903.25|35
1626674680000|2021-07-19 06:04:40|1912.04|1903.34|1912.06|1903.36|1912.18|1903.48|1911.71|1903.01|31
1626674690000|2021-07-19 06:04:50|1911.82|1903.12|1911.72|1903.02|1911.84|1903.14|1911.71|1903.01|17
1626674700000|2021-07-19 06:05:00|1911.85|1903.15|1911.73|1903.03|1912.16|1903.46|1911.69|1902.99|23
1626674710000|2021-07-19 06:05:10|1911.7|1903|1911.89|1903.19|1912.04|1903.34|1911.67|1902.97|20
1626674720000|2021-07-19 06:05:20|1911.85|1903.15|1911.43|1902.73|1911.85|1903.15|1911.43|1902.73|30
1626674730000|2021-07-19 06:05:30|1911.56|1902.86|1910.84|1902.14|1911.56|1902.86|1910.72|1902.02|31
1626674740000|2021-07-19 06:05:40|1910.86|1902.16|1910.63|1901.93|1910.95|1902.25|1910.28|1901.58|29
1626674750000|2021-07-19 06:05:50|1910.7|1902|1910.84|1902.14|1910.85|1902.15|1910.61|1901.91|33
1626674760000|2021-07-19 06:06:00|1910.77|1902.07|1910.81|1902.11|1910.91|1902.21|1910.44|1901.74|27
1626674770000|2021-07-19 06:06:10|1910.82|1902.12|1910.8|1902.1|1910.82|1902.12|1910.44|1901.74|27
1626674780000|2021-07-19 06:06:20|1910.83|1902.13|1910.81|1902.11|1911.08|1902.38|1910.69|1901.99|31
1626674790000|2021-07-19 06:06:30|1910.69|1901.99|1910.55|1901.85|1910.78|1902.08|1910.51|1901.81|29
1626674800000|2021-07-19 06:06:40|1910.54|1901.84|1910.54|1901.84|1910.57|1901.87|1910.51|1901.81|7
1626674810000|2021-07-19 06:06:50|1910.51|1901.81|1910.22|1901.52|1910.55|1901.85|1910.19|1901.49|19
1626674820000|2021-07-19 06:07:00|1910.27|1901.57|1910.57|1901.87|1910.57|1901.87|1910.22|1901.52|29
1626674830000|2021-07-19 06:07:10|1910.58|1901.88|1910.56|1901.86|1910.63|1901.93|1910.45|1901.75|18
1626674840000|2021-07-19 06:07:20|1910.63|1901.93|1910.58|1901.88|1910.63|1901.93|1910.56|1901.86|7
1626674850000|2021-07-19 06:07:30|1910.61|1901.91|1910.5|1901.8|1910.61|1901.91|1910.2|1901.5|19
1626674860000|2021-07-19 06:07:40|1910.43|1901.73|1910.96|1902.26|1911.1|1902.4|1910.33|1901.63|29
1626674870000|2021-07-19 06:07:50|1910.95|1902.25|1910.35|1901.65|1910.97|1902.27|1910.35|1901.65|15
1626674880000|2021-07-19 06:08:00|1910.3|1901.6|1910.68|1901.98|1910.72|1902.02|1910.23|1901.53|21
1626674890000|2021-07-19 06:08:10|1910.63|1901.93|1910.53|1901.83|1910.66|1901.96|1910.53|1901.83|14
1626674900000|2021-07-19 06:08:20|1910.51|1901.81|1910.51|1901.81|1910.69|1901.99|1910.47|1901.77|18
1626674910000|2021-07-19 06:08:30|1910.41|1901.71|1910.25|1901.55|1910.41|1901.71|1910.2|1901.5|10
1626674920000|2021-07-19 06:08:40|1910.3|1901.6|1910.26|1901.56|1910.33|1901.63|1910.25|1901.55|4
1626674930000|2021-07-19 06:08:50|1910.25|1901.55|1910.14|1901.44|1910.33|1901.63|1910.14|1901.44|7
1626674940000|2021-07-19 06:09:00|1910.13|1901.43|1910.25|1901.55|1910.25|1901.55|1910.13|1901.43|3
1626674950000|2021-07-19 06:09:10|1910.24|1901.54|1909.73|1901.03|1910.24|1901.54|1909.69|1900.99|12
1626674960000|2021-07-19 06:09:20|1909.71|1901.01|1909.66|1900.96|1909.74|1901.04|1909.58|1900.88|13
1626674970000|2021-07-19 06:09:30|1909.68|1900.98|1909.71|1901.01|1909.96|1901.26|1909.62|1900.92|25
1626674980000|2021-07-19 06:09:40|1909.72|1901.02|1909.75|1901.05|1909.97|1901.27|1909.71|1901.01|35
1626674990000|2021-07-19 06:09:50|1909.7|1901|1909.21|1900.51|1909.7|1901|1909.21|1900.51|9
1626675000000|2021-07-19 06:10:00|1909.25|1900.55|1908.52|1899.82|1909.25|1900.55|1908.52|1899.82|24
1626675010000|2021-07-19 06:10:10|1908.51|1899.81|1908.42|1899.72|1908.62|1899.92|1908.34|1899.64|23
1626675020000|2021-07-19 06:10:20|1908.44|1899.74|1907.88|1899.18|1908.61|1899.91|1907.35|1898.65|24
1626675030000|2021-07-19 06:10:30|1907.91|1899.21|1907.17|1898.47|1907.91|1899.21|1907.13|1898.43|18
1626675040000|2021-07-19 06:10:40|1907.16|1898.46|1907.31|1898.61|1907.31|1898.61|1906.83|1898.13|21
1626675050000|2021-07-19 06:10:50|1907.28|1898.58|1907.31|1898.61|1907.65|1898.95|1907.2|1898.5|33
1626675060000|2021-07-19 06:11:00|1907.33|1898.63|1906.76|1898.06|1907.41|1898.71|1906.76|1898.06|17
1626675070000|2021-07-19 06:11:10|1906.72|1898.02|1907.41|1898.71|1907.9|1899.2|1906.72|1898.02|21
1626675080000|2021-07-19 06:11:20|1907.43|1898.73|1907.54|1898.84|1907.54|1898.84|1907.34|1898.64|26
1626675090000|2021-07-19 06:11:30|1907.55|1898.85|1907.5|1898.8|1907.65|1898.95|1907.5|1898.8|16
1626675100000|2021-07-19 06:11:40|1907.64|1898.94|1907.54|1898.84|1907.77|1899.07|1907.48|1898.78|19
1626675110000|2021-07-19 06:11:50|1907.46|1898.76|1907.1|1898.4|1907.5|1898.8|1906.9|1898.2|21
1626675120000|2021-07-19 06:12:00|1907.16|1898.46|1907.82|1899.12|1907.82|1899.12|1907.13|1898.43|28
1626675130000|2021-07-19 06:12:10|1907.88|1899.18|1907.96|1899.26|1908.53|1899.83|1907.75|1899.05|28
1626675140000|2021-07-19 06:12:20|1907.97|1899.27|1907.82|1899.12|1907.98|1899.28|1907.71|1899.01|24
1626675150000|2021-07-19 06:12:30|1907.81|1899.11|1907.58|1898.88|1907.86|1899.16|1907.58|1898.88|25
1626675160000|2021-07-19 06:12:40|1907.59|1898.89|1907.75|1899.05|1907.75|1899.05|1907.59|1898.89|4
1626675170000|2021-07-19 06:12:50|1907.74|1899.04|1907.92|1899.22|1908.01|1899.31|1907.74|1899.04|28
1626675180000|2021-07-19 06:13:00|1907.91|1899.21|1907.87|1899.17|1908.01|1899.31|1907.84|1899.14|32
1626675190000|2021-07-19 06:13:10|1907.84|1899.14|1907.81|1899.11|1908.01|1899.31|1907.79|1899.09|16
1626675200000|2021-07-19 06:13:20|1907.94|1899.24|1907.42|1898.72|1907.94|1899.24|1907.4|1898.7|18
1626675210000|2021-07-19 06:13:30|1907.16|1898.46|1907.28|1898.58|1907.45|1898.75|1907.08|1898.38|11
1626675220000|2021-07-19 06:13:40|1907.31|1898.61|1907.1|1898.4|1907.31|1898.61|1907.1|1898.4|15
1626675230000|2021-07-19 06:13:50|1907.16|1898.46|1907.13|1898.43|1907.18|1898.48|1907.13|1898.43|9
1626675240000|2021-07-19 06:14:00|1907.14|1898.44|1906.78|1898.08|1907.18|1898.48|1906.75|1898.05|21
1626675250000|2021-07-19 06:14:10|1906.76|1898.06|1906.83|1898.13|1907|1898.3|1906.76|1898.06|28
1626675260000|2021-07-19 06:14:20|1906.82|1898.12|1906.97|1898.27|1906.99|1898.29|1906.69|1897.99|24
1626675270000|2021-07-19 06:14:30|1906.84|1898.14|1906.6|1897.9|1907|1898.3|1906.6|1897.9|27
1626675280000|2021-07-19 06:14:40|1906.66|1897.96|1906.06|1897.36|1906.81|1898.11|1906.06|1897.36|28
1626675290000|2021-07-19 06:14:50|1906.07|1897.37|1906.17|1897.47|1906.4|1897.7|1905.83|1897.13|20
1626675300000|2021-07-19 06:15:00|1906.28|1897.58|1906.04|1897.34|1906.37|1897.67|1906.04|1897.34|25
1626675310000|2021-07-19 06:15:10|1906.05|1897.35|1905.98|1897.28|1906.09|1897.39|1905.79|1897.09|29
1626675320000|2021-07-19 06:15:20|1905.99|1897.29|1906.28|1897.58|1906.37|1897.67|1905.92|1897.22|32
1626675330000|2021-07-19 06:15:30|1906.29|1897.59|1906.08|1897.38|1906.3|1897.6|1906.06|1897.36|21
1626675340000|2021-07-19 06:15:40|1906.01|1897.31|1905.74|1897.04|1906.04|1897.34|1905.74|1897.04|24
1626675350000|2021-07-19 06:15:50|1905.78|1897.08|1904.94|1896.24|1905.78|1897.08|1904.85|1896.15|15
1626675360000|2021-07-19 06:16:00|1904.86|1896.16|1904.82|1896.12|1905.24|1896.54|1904.54|1895.84|29
1626675370000|2021-07-19 06:16:10|1904.8|1896.1|1905.3|1896.6|1905.5|1896.8|1904.78|1896.08|37
1626675380000|2021-07-19 06:16:20|1905.01|1896.31|1904.81|1896.11|1905.01|1896.31|1904.72|1896.02|32
1626675390000|2021-07-19 06:16:30|1904.88|1896.18|1904.72|1896.02|1904.89|1896.19|1904.72|1896.02|10
1626675400000|2021-07-19 06:16:40|1904.73|1896.03|1904.72|1896.02|1904.73|1896.03|1904.72|1896.02|4
1626675410000|2021-07-19 06:16:50|1904.67|1895.97|1903.75|1895.05|1904.67|1895.97|1903.73|1895.03|18
1626675420000|2021-07-19 06:17:00|1903.77|1895.07|1905.41|1896.71|1905.49|1896.79|1903.74|1895.04|33
1626675430000|2021-07-19 06:17:10|1905.43|1896.73|1905.46|1896.76|1905.68|1896.98|1905.32|1896.62|28
1626675440000|2021-07-19 06:17:20|1905.44|1896.74|1905.03|1896.33|1905.53|1896.83|1904.88|1896.18|27
1626675450000|2021-07-19 06:17:30|1904.88|1896.18|1905.24|1896.54|1905.25|1896.55|1904.86|1896.16|33
1626675460000|2021-07-19 06:17:40|1905.25|1896.55|1905.21|1896.51|1905.4|1896.7|1905.12|1896.42|27
1626675470000|2021-07-19 06:17:50|1905.2|1896.5|1905.22|1896.52|1905.22|1896.52|1905.18|1896.48|15
1626675480000|2021-07-19 06:18:00|1905.49|1896.79|1905.66|1896.96|1905.84|1897.14|1905.49|1896.79|31
1626675490000|2021-07-19 06:18:10|1905.69|1896.99|1905.86|1897.16|1905.87|1897.17|1905.4|1896.7|28
1626675500000|2021-07-19 06:18:20|1905.92|1897.22|1905.92|1897.22|1906.06|1897.36|1905.38|1896.68|26
1626675510000|2021-07-19 06:18:30|1905.78|1897.08|1906.05|1897.35|1906.07|1897.37|1905.78|1897.08|31
1626675520000|2021-07-19 06:18:40|1906.06|1897.36|1906.05|1897.35|1906.06|1897.36|1905.71|1897.01|22
1626675530000|2021-07-19 06:18:50|1906.06|1897.36|1906.4|1897.7|1906.4|1897.7|1905.96|1897.26|20
1626675540000|2021-07-19 06:19:00|1906.51|1897.81|1908.05|1899.35|1908.05|1899.35|1906.51|1897.81|22
1626675550000|2021-07-19 06:19:10|1908.07|1899.37|1908.49|1899.79|1908.53|1899.83|1908.07|1899.37|23
1626675560000|2021-07-19 06:19:20|1908.5|1899.8|1907.38|1898.68|1908.5|1899.8|1906.89|1898.19|20
1626675570000|2021-07-19 06:19:30|1907.48|1898.78|1907.39|1898.69|1907.69|1898.99|1907.31|1898.61|15
1626675580000|2021-07-19 06:19:40|1907.38|1898.68|1907.13|1898.43|1907.38|1898.68|1907.03|1898.33|21
1626675590000|2021-07-19 06:19:50|1907.19|1898.49|1906.1|1897.4|1907.22|1898.52|1906.1|1897.4|26
1626675600000|2021-07-19 06:20:00|1906.02|1897.32|1906.95|1898.25|1907.03|1898.33|1906.01|1897.31|28
1626675610000|2021-07-19 06:20:10|1906.89|1898.19|1907.3|1898.6|1907.3|1898.6|1906.83|1898.13|32
1626675620000|2021-07-19 06:20:20|1907.28|1898.58|1907.37|1898.67|1907.73|1899.03|1907.25|1898.55|26
1626675630000|2021-07-19 06:20:30|1907.36|1898.66|1907.88|1899.18|1908.04|1899.34|1907.28|1898.58|22
1626675640000|2021-07-19 06:20:40|1907.85|1899.15|1908.76|1900.06|1908.76|1900.06|1907.84|1899.14|25
1626675650000|2021-07-19 06:20:50|1908.75|1900.05|1909.02|1900.32|1909.02|1900.32|1908.74|1900.04|26
1626675660000|2021-07-19 06:21:00|1909.03|1900.33|1908.8|1900.1|1909.03|1900.33|1908.73|1900.03|23
1626675670000|2021-07-19 06:21:10|1908.62|1899.92|1908.97|1900.27|1908.97|1900.27|1908.62|1899.92|9
1626675680000|2021-07-19 06:21:20|1908.94|1900.24|1908.55|1899.85|1909|1900.3|1908.45|1899.75|15
1626675690000|2021-07-19 06:21:30|1908.63|1899.93|1908.81|1900.11|1908.81|1900.11|1908.55|1899.85|25
1626675700000|2021-07-19 06:21:40|1908.73|1900.03|1909.06|1900.36|1909.08|1900.38|1908.73|1900.03|23
1626675710000|2021-07-19 06:21:50|1909.09|1900.39|1909.36|1900.66|1909.36|1900.66|1909.05|1900.35|11
1626675720000|2021-07-19 06:22:00|1909.37|1900.67|1908.54|1899.84|1909.38|1900.68|1908.54|1899.84|23
1626675730000|2021-07-19 06:22:10|1908.6|1899.9|1908.61|1899.91|1908.61|1899.91|1908.6|1899.9|2
1626675740000|2021-07-19 06:22:20|1908.65|1899.95|1908.59|1899.89|1908.65|1899.95|1908.59|1899.89|5
1626675750000|2021-07-19 06:22:30|1908.51|1899.81|1908.59|1899.89|1908.59|1899.89|1908.51|1899.81|12
1626675760000|2021-07-19 06:22:40|1908.53|1899.83|1908.54|1899.84|1908.79|1900.09|1908.52|1899.82|18
1626675770000|2021-07-19 06:22:50|1908.85|1900.15|1908.74|1900.04|1908.96|1900.26|1908.27|1899.57|22
1626675780000|2021-07-19 06:23:00|1908.91|1900.21|1908.72|1900.02|1908.91|1900.21|1908.59|1899.89|19
1626675790000|2021-07-19 06:23:10|1908.66|1899.96|1908.93|1900.23|1908.93|1900.23|1908.66|1899.96|18
1626675800000|2021-07-19 06:23:20|1908.79|1900.09|1908.17|1899.47|1908.96|1900.26|1908|1899.3|15
1626675810000|2021-07-19 06:23:30|1908.05|1899.35|1907.92|1899.22|1908.05|1899.35|1907.84|1899.14|15
1626675820000|2021-07-19 06:23:40|1907.87|1899.17|1907.85|1899.15|1907.92|1899.22|1907.84|1899.14|6
1626675830000|2021-07-19 06:23:50|1907.86|1899.16|1907.84|1899.14|1907.94|1899.24|1907.81|1899.11|20
1626675840000|2021-07-19 06:24:00|1907.82|1899.12|1907.34|1898.64|1907.82|1899.12|1907.34|1898.64|18
1626675850000|2021-07-19 06:24:10|1907.26|1898.56|1907.13|1898.43|1907.26|1898.56|1907.07|1898.37|23
1626675860000|2021-07-19 06:24:20|1907.19|1898.49|1906.95|1898.25|1907.23|1898.53|1906.95|1898.25|22
1626675870000|2021-07-19 06:24:30|1906.92|1898.22|1906.75|1898.05|1906.95|1898.25|1906.69|1897.99|19
1626675880000|2021-07-19 06:24:40|1906.73|1898.03|1906.72|1898.02|1906.76|1898.06|1906.69|1897.99|9
1626675890000|2021-07-19 06:24:50|1906.71|1898.01|1906.73|1898.03|1906.77|1898.07|1906.63|1897.93|28
1626675900000|2021-07-19 06:25:00|1906.69|1897.99|1905.53|1896.83|1906.74|1898.04|1905.46|1896.76|24
1626675910000|2021-07-19 06:25:10|1905.48|1896.78|1905.29|1896.59|1905.48|1896.78|1905.17|1896.47|22
1626675920000|2021-07-19 06:25:20|1905.31|1896.61|1905.4|1896.7|1905.55|1896.85|1905.31|1896.61|21
1626675930000|2021-07-19 06:25:30|1905.46|1896.76|1905.29|1896.59|1905.48|1896.78|1905.29|1896.59|18
1626675940000|2021-07-19 06:25:40|1905.48|1896.78|1904.79|1896.09|1905.48|1896.78|1904.43|1895.73|11
1626675950000|2021-07-19 06:25:50|1904.82|1896.12|1905.28|1896.58|1905.48|1896.78|1904.82|1896.12|23
1626675960000|2021-07-19 06:26:00|1904.96|1896.26|1905.31|1896.61|1905.74|1897.04|1904.96|1896.26|27
1626675970000|2021-07-19 06:26:10|1905.29|1896.59|1905.85|1897.15|1905.97|1897.27|1905.26|1896.56|31
1626675980000|2021-07-19 06:26:20|1905.82|1897.12|1904.75|1896.05|1906.21|1897.51|1904.75|1896.05|26
1626675990000|2021-07-19 06:26:30|1904.78|1896.08|1904.79|1896.09|1905.28|1896.58|1904.69|1895.99|18
1626676000000|2021-07-19 06:26:40|1904.8|1896.1|1904.17|1895.47|1904.92|1896.22|1904.17|1895.47|18
1626676010000|2021-07-19 06:26:50|1904.23|1895.53|1903.56|1894.86|1904.23|1895.53|1903.41|1894.71|33
1626676020000|2021-07-19 06:27:00|1903.54|1894.84|1903.58|1894.88|1904.19|1895.49|1903.5|1894.8|24
1626676030000|2021-07-19 06:27:10|1903.64|1894.94|1903.77|1895.07|1903.89|1895.19|1903.53|1894.83|15
1626676040000|2021-07-19 06:27:20|1903.83|1895.13|1904.08|1895.38|1904.73|1896.03|1903.83|1895.13|34
1626676050000|2021-07-19 06:27:30|1904.13|1895.43|1903.99|1895.29|1904.49|1895.79|1903.98|1895.28|21
1626676060000|2021-07-19 06:27:40|1904.08|1895.38|1904.24|1895.54|1904.49|1895.79|1903.96|1895.26|29
1626676070000|2021-07-19 06:27:50|1904.13|1895.43|1904.32|1895.62|1904.4|1895.7|1904.13|1895.43|11
1626676080000|2021-07-19 06:28:00|1904.35|1895.65|1904.26|1895.56|1905.08|1896.38|1904.26|1895.56|22
1626676090000|2021-07-19 06:28:10|1904.41|1895.71|1905.07|1896.37|1905.07|1896.37|1904.26|1895.56|28
1626676100000|2021-07-19 06:28:20|1905.08|1896.38|1905.53|1896.83|1905.69|1896.99|1904.98|1896.28|27
1626676110000|2021-07-19 06:28:30|1905.68|1896.98|1905.23|1896.53|1905.68|1896.98|1905.23|1896.53|30
1626676120000|2021-07-19 06:28:40|1905.25|1896.55|1905.36|1896.66|1905.43|1896.73|1905.09|1896.39|32
1626676130000|2021-07-19 06:28:50|1905.33|1896.63|1905.47|1896.77|1905.57|1896.87|1905.31|1896.61|19
1626676140000|2021-07-19 06:29:00|1905.49|1896.79|1905.58|1896.88|1905.6|1896.9|1905.3|1896.6|22
1626676150000|2021-07-19 06:29:10|1905.54|1896.84|1905.93|1897.23|1906.05|1897.35|1905.54|1896.84|9
1626676160000|2021-07-19 06:29:20|1905.85|1897.15|1906.6|1897.9|1906.6|1897.9|1905.61|1896.91|23
1626676170000|2021-07-19 06:29:30|1906.55|1897.85|1906.52|1897.82|1906.67|1897.97|1906.38|1897.68|16
1626676180000|2021-07-19 06:29:40|1906.48|1897.78|1905.6|1896.9|1906.48|1897.78|1905.6|1896.9|21
1626676190000|2021-07-19 06:29:50|1905.63|1896.93|1905.63|1896.93|1905.77|1897.07|1905.62|1896.92|12
1626676200000|2021-07-19 06:30:00|1905.64|1896.94|1905.76|1897.06|1905.77|1897.07|1905.58|1896.88|16
1626676210000|2021-07-19 06:30:10|1905.82|1897.12|1906.36|1897.66|1906.36|1897.66|1905.8|1897.1|19
1626676220000|2021-07-19 06:30:20|1906.35|1897.65|1906.38|1897.68|1906.38|1897.68|1906.08|1897.38|16
1626676230000|2021-07-19 06:30:30|1906.27|1897.57|1906.1|1897.4|1906.39|1897.69|1906.1|1897.4|18
1626676240000|2021-07-19 06:30:40|1906.13|1897.43|1906.58|1897.88|1906.6|1897.9|1906.09|1897.39|20
1626676250000|2021-07-19 06:30:50|1906.59|1897.89|1907.54|1898.84|1907.54|1898.84|1906.58|1897.88|18
1626676260000|2021-07-19 06:31:00|1907.5|1898.8|1907.4|1898.7|1907.59|1898.89|1907.34|1898.64|15
1626676270000|2021-07-19 06:31:10|1907.55|1898.85|1907.53|1898.83|1907.55|1898.85|1907.34|1898.64|8
1626676280000|2021-07-19 06:31:20|1907.42|1898.72|1907.53|1898.83|1907.53|1898.83|1907.42|1898.72|2
1626676290000|2021-07-19 06:31:30|1907.59|1898.89|1907.72|1899.02|1907.83|1899.13|1907.53|1898.83|14
1626676300000|2021-07-19 06:31:40|1907.71|1899.01|1907.73|1899.03|1907.92|1899.22|1907.71|1899.01|16
1626676310000|2021-07-19 06:31:50|1907.76|1899.06|1908.46|1899.76|1908.46|1899.76|1907.75|1899.05|18
1626676320000|2021-07-19 06:32:00|1908.58|1899.88|1909.11|1900.41|1909.12|1900.42|1908.58|1899.88|26
1626676330000|2021-07-19 06:32:10|1909.14|1900.44|1909.05|1900.35|1909.23|1900.53|1909.05|1900.35|18
1626676340000|2021-07-19 06:32:20|1909.01|1900.31|1908.82|1900.12|1909.01|1900.31|1908.77|1900.07|10
1626676350000|2021-07-19 06:32:30|1908.85|1900.15|1908.93|1900.23|1908.93|1900.23|1908.78|1900.08|11
1626676360000|2021-07-19 06:32:40|1908.94|1900.24|1909.29|1900.59|1909.29|1900.59|1908.91|1900.21|12
1626676370000|2021-07-19 06:32:50|1909.31|1900.61|1909.09|1900.39|1909.37|1900.67|1908.97|1900.27|20
1626676380000|2021-07-19 06:33:00|1909.08|1900.38|1909.44|1900.74|1909.47|1900.77|1908.92|1900.22|21
1626676390000|2021-07-19 06:33:10|1909.41|1900.71|1909.3|1900.6|1909.41|1900.71|1909.28|1900.58|6
1626676400000|2021-07-19 06:33:20|1909.26|1900.56|1909.13|1900.43|1909.26|1900.56|1909.03|1900.33|15
1626676410000|2021-07-19 06:33:30|1909.12|1900.42|1909.2|1900.5|1909.23|1900.53|1909.05|1900.35|11
1626676420000|2021-07-19 06:33:40|1909.21|1900.51|1908.79|1900.09|1909.22|1900.52|1908.78|1900.08|18
1626676430000|2021-07-19 06:33:50|1908.81|1900.11|1908.86|1900.16|1908.87|1900.17|1908.78|1900.08|13
1626676440000|2021-07-19 06:34:00|1908.84|1900.14|1908.85|1900.15|1908.85|1900.15|1908.8|1900.1|11
1626676450000|2021-07-19 06:34:10|1908.83|1900.13|1908.75|1900.05|1908.84|1900.14|1908.75|1900.05|15
1626676460000|2021-07-19 06:34:20|1908.77|1900.07|1909.73|1901.03|1909.83|1901.13|1908.77|1900.07|21
1626676470000|2021-07-19 06:34:30|1909.72|1901.02|1909.34|1900.64|1909.72|1901.02|1908.93|1900.23|26
1626676480000|2021-07-19 06:34:40|1909.36|1900.66|1909.46|1900.76|1909.46|1900.76|1909.26|1900.56|19
1626676490000|2021-07-19 06:34:50|1909.39|1900.69|1909.55|1900.85|1909.79|1901.09|1909.39|1900.69|24
1626676500000|2021-07-19 06:35:00|1909.54|1900.84|1909.49|1900.79|1909.56|1900.86|1909.48|1900.78|22
1626676510000|2021-07-19 06:35:10|1909.51|1900.81|1909.7|1901|1909.81|1901.11|1909.51|1900.81|20
1626676520000|2021-07-19 06:35:20|1909.71|1901.01|1909.37|1900.67|1909.84|1901.14|1909.35|1900.65|13
1626676530000|2021-07-19 06:35:30|1909.34|1900.64|1909.33|1900.63|1909.34|1900.64|1909.33|1900.63|2
1626676540000|2021-07-19 06:35:40|1909.32|1900.62|1908.66|1899.96|1909.37|1900.67|1908.66|1899.96|24
1626676550000|2021-07-19 06:35:50|1908.67|1899.97|1908.65|1899.95|1908.75|1900.05|1908.65|1899.95|8
1626676560000|2021-07-19 06:36:00|1908.76|1900.06|1908.57|1899.87|1908.76|1900.06|1908.52|1899.82|6
1626676570000|2021-07-19 06:36:10|1908.72|1900.02|1908.84|1900.14|1908.96|1900.26|1908.72|1900.02|26
1626676580000|2021-07-19 06:36:20|1908.77|1900.07|1908.72|1900.02|1908.77|1900.07|1908.63|1899.93|23
1626676590000|2021-07-19 06:36:30|1908.73|1900.03|1908.75|1900.05|1908.75|1900.05|1908.58|1899.88|17
1626676600000|2021-07-19 06:36:40|1908.69|1899.99|1908|1899.3|1908.69|1899.99|1907.95|1899.25|19
1626676610000|2021-07-19 06:36:50|1908.01|1899.31|1908.26|1899.56|1908.35|1899.65|1908.01|1899.31|13
1626676620000|2021-07-19 06:37:00|1908.24|1899.54|1908.24|1899.54|1908.38|1899.68|1908.2|1899.5|16
1626676630000|2021-07-19 06:37:10|1908.25|1899.55|1908.24|1899.54|1908.28|1899.58|1908.17|1899.47|9
1626676640000|2021-07-19 06:37:20|1908.17|1899.47|1908.06|1899.36|1908.23|1899.53|1908.01|1899.31|8
1626676650000|2021-07-19 06:37:30|1908.14|1899.44|1908.42|1899.72|1908.48|1899.78|1908.06|1899.36|24
1626676660000|2021-07-19 06:37:40|1908.43|1899.73|1908.33|1899.63|1908.44|1899.74|1908.33|1899.63|15
1626676670000|2021-07-19 06:37:50|1908.34|1899.64|1908.12|1899.42|1908.39|1899.69|1908.07|1899.37|15
1626676680000|2021-07-19 06:38:00|1908.09|1899.39|1907.91|1899.21|1908.32|1899.62|1907.9|1899.2|24
1626676690000|2021-07-19 06:38:10|1907.9|1899.2|1907.45|1898.75|1907.94|1899.24|1907.35|1898.65|28
1626676700000|2021-07-19 06:38:20|1907.44|1898.74|1906.95|1898.25|1907.44|1898.74|1906.94|1898.24|21
1626676710000|2021-07-19 06:38:30|1906.97|1898.27|1907.01|1898.31|1907.06|1898.36|1906.97|1898.27|16
1626676720000|2021-07-19 06:38:40|1907|1898.3|1907.23|1898.53|1907.26|1898.56|1907|1898.3|24
1626676730000|2021-07-19 06:38:50|1907.56|1898.86|1907.43|1898.73|1907.56|1898.86|1907.34|1898.64|27
1626676740000|2021-07-19 06:39:00|1907.42|1898.72|1907.9|1899.2|1908.17|1899.47|1907.37|1898.67|27
1626676750000|2021-07-19 06:39:10|1907.88|1899.18|1907.99|1899.29|1908.02|1899.32|1907.88|1899.18|21
1626676760000|2021-07-19 06:39:20|1907.94|1899.24|1907.46|1898.76|1907.94|1899.24|1907.46|1898.76|20
1626676770000|2021-07-19 06:39:30|1907.52|1898.82|1906.83|1898.13|1907.57|1898.87|1906.83|1898.13|20
1626676780000|2021-07-19 06:39:40|1906.81|1898.11|1907.36|1898.66|1907.64|1898.94|1906.8|1898.1|27
1626676790000|2021-07-19 06:39:50|1907.53|1898.83|1907.05|1898.35|1907.54|1898.84|1906.81|1898.11|20
1626676800000|2021-07-19 06:40:00|1907.06|1898.36|1907.87|1899.17|1907.94|1899.24|1907.06|1898.36|28
1626676810000|2021-07-19 06:40:10|1907.86|1899.16|1908.72|1900.02|1908.73|1900.03|1907.86|1899.16|23
1626676820000|2021-07-19 06:40:20|1908.86|1900.16|1908.68|1899.98|1908.91|1900.21|1908.61|1899.91|30
1626676830000|2021-07-19 06:40:30|1908.65|1899.95|1908.75|1900.05|1908.79|1900.09|1908.65|1899.95|19
1626676840000|2021-07-19 06:40:40|1908.7|1900|1909.19|1900.49|1909.21|1900.51|1908.7|1900|21
1626676850000|2021-07-19 06:40:50|1909.21|1900.51|1908.91|1900.21|1909.21|1900.51|1908.8|1900.1|27
1626676860000|2021-07-19 06:41:00|1908.9|1900.2|1908.77|1900.07|1908.96|1900.26|1908.77|1900.07|19
1626676870000|2021-07-19 06:41:10|1908.83|1900.13|1908.78|1900.08|1908.87|1900.17|1908.78|1900.08|23
1626676880000|2021-07-19 06:41:20|1908.77|1900.07|1908.65|1899.95|1908.77|1900.07|1908.36|1899.66|17
1626676890000|2021-07-19 06:41:30|1908.68|1899.98|1908.51|1899.81|1908.68|1899.98|1908.39|1899.69|20
1626676900000|2021-07-19 06:41:40|1908.5|1899.8|1908.44|1899.74|1908.55|1899.85|1908.41|1899.71|15
1626676910000|2021-07-19 06:41:50|1908.46|1899.76|1908.94|1900.24|1909.28|1900.58|1908.46|1899.76|19
1626676920000|2021-07-19 06:42:00|1908.99|1900.29|1909.44|1900.74|1909.44|1900.74|1908.92|1900.22|17
1626676930000|2021-07-19 06:42:10|1909.43|1900.73|1909.79|1901.09|1909.79|1901.09|1909.34|1900.64|19
1626676940000|2021-07-19 06:42:20|1909.98|1901.28|1910.91|1902.21|1910.91|1902.21|1909.97|1901.27|29
1626676950000|2021-07-19 06:42:30|1910.93|1902.23|1911.13|1902.43|1911.13|1902.43|1910.93|1902.23|7
1626676960000|2021-07-19 06:42:40|1911.12|1902.42|1910.85|1902.15|1911.12|1902.42|1910.83|1902.13|10
1626676970000|2021-07-19 06:42:50|1910.89|1902.19|1910.7|1902|1910.89|1902.19|1910.7|1902|16
1626676980000|2021-07-19 06:43:00|1910.71|1902.01|1910.25|1901.55|1910.77|1902.07|1910.21|1901.51|13
1626676990000|2021-07-19 06:43:10|1910.41|1901.71|1910.26|1901.56|1910.55|1901.85|1909.68|1900.98|25
1626677000000|2021-07-19 06:43:20|1910.36|1901.66|1910.12|1901.42|1910.59|1901.89|1910.04|1901.34|21
1626677010000|2021-07-19 06:43:30|1910.07|1901.37|1910.1|1901.4|1910.28|1901.58|1909.95|1901.25|16
1626677020000|2021-07-19 06:43:40|1910.11|1901.41|1909.42|1900.72|1910.11|1901.41|1909.41|1900.71|16
1626677030000|2021-07-19 06:43:50|1909.41|1900.71|1909.49|1900.79|1909.49|1900.79|1909.41|1900.71|20
1626677040000|2021-07-19 06:44:00|1909.5|1900.8|1910.01|1901.31|1910.01|1901.31|1909.5|1900.8|8
1626677050000|2021-07-19 06:44:10|1910.25|1901.55|1910.32|1901.62|1910.59|1901.89|1910.25|1901.55|17
1626677060000|2021-07-19 06:44:20|1910.34|1901.64|1909.71|1901.01|1910.39|1901.69|1909.71|1901.01|27
1626677070000|2021-07-19 06:44:30|1909.57|1900.87|1909.43|1900.73|1909.68|1900.98|1909.41|1900.71|24
1626677080000|2021-07-19 06:44:40|1909.42|1900.72|1909.3|1900.6|1909.45|1900.75|1909.3|1900.6|18
1626677090000|2021-07-19 06:44:50|1909.22|1900.52|1909.36|1900.66|1909.5|1900.8|1908.96|1900.26|24
1626677100000|2021-07-19 06:45:00|1909.35|1900.65|1909.58|1900.88|1909.61|1900.91|1909.24|1900.54|31
1626677110000|2021-07-19 06:45:10|1909.5|1900.8|1909.91|1901.21|1909.91|1901.21|1909.41|1900.71|25
1626677120000|2021-07-19 06:45:20|1909.84|1901.14|1909.82|1901.12|1909.89|1901.19|1909.82|1901.12|25
1626677130000|2021-07-19 06:45:30|1909.81|1901.11|1909.42|1900.72|1909.81|1901.11|1909.42|1900.72|31
1626677140000|2021-07-19 06:45:40|1909.4|1900.7|1909.5|1900.8|1909.73|1901.03|1909.31|1900.61|24
1626677150000|2021-07-19 06:45:50|1909.47|1900.77|1909.45|1900.75|1909.58|1900.88|1909.37|1900.67|20
1626677160000|2021-07-19 06:46:00|1909.46|1900.76|1910.2|1901.5|1910.21|1901.51|1909.46|1900.76|23
1626677170000|2021-07-19 06:46:10|1910.17|1901.47|1909.92|1901.22|1910.53|1901.83|1909.92|1901.22|35
1626677180000|2021-07-19 06:46:20|1910.15|1901.45|1910|1901.3|1910.31|1901.61|1909.96|1901.26|22
1626677190000|2021-07-19 06:46:30|1909.92|1901.22|1910.19|1901.49|1910.29|1901.59|1909.92|1901.22|23
1626677200000|2021-07-19 06:46:40|1910.18|1901.48|1909.98|1901.28|1910.2|1901.5|1909.97|1901.27|17
1626677210000|2021-07-19 06:46:50|1910.05|1901.35|1910.3|1901.6|1910.3|1901.6|1909.93|1901.23|15
1626677220000|2021-07-19 06:47:00|1910.34|1901.64|1910.44|1901.74|1910.44|1901.74|1910.34|1901.64|5
1626677230000|2021-07-19 06:47:10|1910.43|1901.73|1910.38|1901.68|1910.55|1901.85|1910.37|1901.67|15
1626677240000|2021-07-19 06:47:20|1910.35|1901.65|1910.49|1901.79|1910.49|1901.79|1910.28|1901.58|9
1626677250000|2021-07-19 06:47:30|1910.54|1901.84|1910.48|1901.78|1910.64|1901.94|1910.4|1901.7|23
1626677260000|2021-07-19 06:47:40|1910.49|1901.79|1909.77|1901.07|1910.54|1901.84|1909.77|1901.07|26
1626677270000|2021-07-19 06:47:50|1909.8|1901.1|1909.63|1900.93|1909.85|1901.15|1909.63|1900.93|13
1626677280000|2021-07-19 06:48:00|1909.6|1900.9|1909.33|1900.63|1909.63|1900.93|1909.33|1900.63|19
1626677290000|2021-07-19 06:48:10|1909.36|1900.66|1908.79|1900.09|1909.36|1900.66|1908.79|1900.09|18
1626677300000|2021-07-19 06:48:20|1908.78|1900.08|1908.86|1900.16|1908.86|1900.16|1908.62|1899.92|11
1626677310000|2021-07-19 06:48:30|1908.74|1900.04|1908.72|1900.02|1908.74|1900.04|1908.33|1899.63|15
1626677320000|2021-07-19 06:48:40|1908.38|1899.68|1909.18|1900.48|1909.18|1900.48|1908.38|1899.68|18
1626677330000|2021-07-19 06:48:50|1909.37|1900.67|1908.59|1899.89|1909.37|1900.67|1908.54|1899.84|16
1626677340000|2021-07-19 06:49:00|1908.6|1899.9|1908.63|1899.93|1908.99|1900.29|1908.02|1899.32|21
1626677350000|2021-07-19 06:49:10|1908.66|1899.96|1908.8|1900.1|1909.32|1900.62|1908.38|1899.68|25
1626677360000|2021-07-19 06:49:20|1908.78|1900.08|1908.84|1900.14|1909|1900.3|1908.03|1899.33|13
1626677370000|2021-07-19 06:49:30|1908.86|1900.16|1907.61|1898.91|1908.86|1900.16|1907.6|1898.9|23
1626677380000|2021-07-19 06:49:40|1907.6|1898.9|1907.83|1899.13|1907.87|1899.17|1907.6|1898.9|19
1626677390000|2021-07-19 06:49:50|1907.86|1899.16|1907.39|1898.69|1907.87|1899.17|1907.39|1898.69|17
1626677400000|2021-07-19 06:50:00|1907.43|1898.73|1908.13|1899.43|1908.32|1899.62|1907.39|1898.69|30
1626677410000|2021-07-19 06:50:10|1908.15|1899.45|1908.68|1899.98|1908.85|1900.15|1908.15|1899.45|26
1626677420000|2021-07-19 06:50:20|1908.7|1900|1908.48|1899.78|1908.82|1900.12|1908.48|1899.78|20
1626677430000|2021-07-19 06:50:30|1908.42|1899.72|1908.76|1900.06|1908.76|1900.06|1908.35|1899.65|30
1626677440000|2021-07-19 06:50:40|1908.71|1900.01|1908.85|1900.15|1908.88|1900.18|1908.4|1899.7|29
1626677450000|2021-07-19 06:50:50|1908.86|1900.16|1908.87|1900.17|1908.91|1900.21|1908.68|1899.98|26
1626677460000|2021-07-19 06:51:00|1908.77|1900.07|1908.11|1899.41|1908.77|1900.07|1907.96|1899.26|23
1626677470000|2021-07-19 06:51:10|1908.14|1899.44|1907.87|1899.17|1908.14|1899.44|1907.54|1898.84|22
1626677480000|2021-07-19 06:51:20|1907.88|1899.18|1908.03|1899.33|1908.03|1899.33|1907.87|1899.17|9
1626677490000|2021-07-19 06:51:30|1908.07|1899.37|1907.91|1899.21|1908.39|1899.69|1907.91|1899.21|22
1626677500000|2021-07-19 06:51:40|1907.9|1899.2|1908.44|1899.74|1908.44|1899.74|1907.68|1898.98|27
1626677510000|2021-07-19 06:51:50|1908.46|1899.76|1909.96|1901.26|1909.96|1901.26|1908.46|1899.76|37
1626677520000|2021-07-19 06:52:00|1909.95|1901.25|1909.82|1901.12|1909.99|1901.29|1909.65|1900.95|25
1626677530000|2021-07-19 06:52:10|1909.83|1901.13|1909.97|1901.27|1910.01|1901.31|1909.83|1901.13|17
1626677540000|2021-07-19 06:52:20|1909.98|1901.28|1910.27|1901.57|1910.31|1901.61|1909.97|1901.27|28
1626677550000|2021-07-19 06:52:30|1910.28|1901.58|1910.39|1901.69|1910.39|1901.69|1910.16|1901.46|22
1626677560000|2021-07-19 06:52:40|1910.29|1901.59|1911.4|1902.7|1911.4|1902.7|1910.29|1901.59|23
1626677570000|2021-07-19 06:52:50|1911.38|1902.68|1911.57|1902.87|1911.58|1902.88|1911.37|1902.67|19
1626677580000|2021-07-19 06:53:00|1911.58|1902.88|1911.53|1902.83|1912.28|1903.58|1911.51|1902.81|30
1626677590000|2021-07-19 06:53:10|1911.46|1902.76|1911.65|1902.95|1911.67|1902.97|1911.44|1902.74|35
1626677600000|2021-07-19 06:53:20|1911.68|1902.98|1911.51|1902.81|1911.68|1902.98|1911.48|1902.78|22
1626677610000|2021-07-19 06:53:30|1911.52|1902.82|1911.43|1902.73|1911.55|1902.85|1911.43|1902.73|12
1626677620000|2021-07-19 06:53:40|1911.46|1902.76|1911.6|1902.9|1911.62|1902.92|1911.32|1902.62|19
1626677630000|2021-07-19 06:53:50|1911.61|1902.91|1910.79|1902.09|1911.7|1903|1910.79|1902.09|26
1626677640000|2021-07-19 06:54:00|1910.78|1902.08|1911.21|1902.51|1911.21|1902.51|1910.66|1901.96|18
1626677650000|2021-07-19 06:54:10|1911.15|1902.45|1911.73|1903.03|1911.97|1903.27|1911.15|1902.45|22
1626677660000|2021-07-19 06:54:20|1911.7|1903|1911.85|1903.15|1911.94|1903.24|1911.67|1902.97|27
1626677670000|2021-07-19 06:54:30|1911.84|1903.14|1911.78|1903.08|1911.88|1903.18|1911.59|1902.89|21
1626677680000|2021-07-19 06:54:40|1911.81|1903.11|1911.66|1902.96|1911.83|1903.13|1911.59|1902.89|22
1626677690000|2021-07-19 06:54:50|1911.67|1902.97|1911.38|1902.68|1911.67|1902.97|1911.31|1902.61|21
1626677700000|2021-07-19 06:55:00|1911.23|1902.53|1911.69|1902.99|1911.7|1903|1911.23|1902.53|29
1626677710000|2021-07-19 06:55:10|1911.67|1902.97|1912.68|1903.98|1912.68|1903.98|1911.67|1902.97|23
1626677720000|2021-07-19 06:55:20|1912.9|1904.2|1913.36|1904.66|1913.56|1904.86|1912.9|1904.2|29
1626677730000|2021-07-19 06:55:30|1913.37|1904.67|1913.84|1905.14|1914|1905.3|1913.37|1904.67|32
1626677740000|2021-07-19 06:55:40|1913.83|1905.13|1913.94|1905.24|1914.14|1905.44|1913.71|1905.01|23
1626677750000|2021-07-19 06:55:50|1913.91|1905.21|1913.31|1904.61|1913.91|1905.21|1913.05|1904.35|22
1626677760000|2021-07-19 06:56:00|1913.28|1904.58|1913.4|1904.7|1913.52|1904.82|1913|1904.3|30
1626677770000|2021-07-19 06:56:10|1913.45|1904.75|1913.71|1905.01|1913.88|1905.18|1913.38|1904.68|20
1626677780000|2021-07-19 06:56:20|1913.68|1904.98|1913.44|1904.74|1913.7|1905|1913.23|1904.53|19
1626677790000|2021-07-19 06:56:30|1913.38|1904.68|1912.6|1903.9|1913.38|1904.68|1912.6|1903.9|32
1626677800000|2021-07-19 06:56:40|1912.42|1903.72|1912.51|1903.81|1912.8|1904.1|1912.42|1903.72|17
1626677810000|2021-07-19 06:56:50|1912.5|1903.8|1912.65|1903.95|1912.72|1904.02|1912.34|1903.64|13
1626677820000|2021-07-19 06:57:00|1912.6|1903.9|1912.49|1903.79|1912.6|1903.9|1912.24|1903.54|23
1626677830000|2021-07-19 06:57:10|1912.57|1903.87|1912.57|1903.87|1912.65|1903.95|1912.55|1903.85|11
1626677840000|2021-07-19 06:57:20|1912.6|1903.9|1912.49|1903.79|1912.62|1903.92|1912.49|1903.79|8
1626677850000|2021-07-19 06:57:30|1912.5|1903.8|1912.54|1903.84|1912.78|1904.08|1912.49|1903.79|19
1626677860000|2021-07-19 06:57:40|1912.51|1903.81|1912.44|1903.74|1912.81|1904.11|1912.42|1903.72|11
1626677870000|2021-07-19 06:57:50|1912.55|1903.85|1912.52|1903.82|1912.82|1904.12|1912.46|1903.76|18
1626677880000|2021-07-19 06:58:00|1912.53|1903.83|1912.67|1903.97|1912.67|1903.97|1912.49|1903.79|5
1626677890000|2021-07-19 06:58:10|1912.69|1903.99|1911.85|1903.15|1912.83|1904.13|1911.85|1903.15|15
1626677900000|2021-07-19 06:58:20|1911.78|1903.08|1911.74|1903.04|1911.89|1903.19|1911.74|1903.04|15
1626677910000|2021-07-19 06:58:30|1911.75|1903.05|1910.98|1902.28|1912.22|1903.52|1910.98|1902.28|14
1626677920000|2021-07-19 06:58:40|1912.3|1903.6|1912.25|1903.55|1912.3|1903.6|1911.69|1902.99|23
1626677930000|2021-07-19 06:58:50|1911.92|1903.22|1910.85|1902.15|1912.25|1903.55|1910.85|1902.15|22
1626677940000|2021-07-19 06:59:00|1910.86|1902.16|1910.82|1902.12|1910.97|1902.27|1910.82|1902.12|12
1626677950000|2021-07-19 06:59:10|1910.84|1902.14|1910.91|1902.21|1910.92|1902.22|1910.82|1902.12|16
1626677960000|2021-07-19 06:59:20|1910.92|1902.22|1910.8|1902.1|1910.95|1902.25|1910.78|1902.08|13
1626677970000|2021-07-19 06:59:30|1910.79|1902.09|1909.91|1901.21|1910.85|1902.15|1909.88|1901.18|25
1626677980000|2021-07-19 06:59:40|1909.83|1901.13|1909.96|1901.26|1910.01|1901.31|1909.78|1901.08|28
1626677990000|2021-07-19 06:59:50|1909.95|1901.25|1909.9|1901.2|1910.06|1901.36|1909.83|1901.13|22
1626678000000|2021-07-19 07:00:00|1910.1|1901.4|1911.88|1903.18|1912.04|1903.34|1910.09|1901.39|34
1626678010000|2021-07-19 07:00:10|1911.86|1903.16|1910.74|1902.04|1911.86|1903.16|1910.69|1901.99|29
1626678020000|2021-07-19 07:00:20|1910.78|1902.08|1909.7|1901|1910.78|1902.08|1909.68|1900.98|29
1626678030000|2021-07-19 07:00:30|1909.67|1900.97|1909.74|1901.04|1910.21|1901.51|1909.67|1900.97|17
1626678040000|2021-07-19 07:00:40|1909.79|1901.09|1909.98|1901.28|1909.98|1901.28|1909.73|1901.03|30
1626678050000|2021-07-19 07:00:50|1910.1|1901.4|1910.12|1901.42|1910.24|1901.54|1910.04|1901.34|12
1626678060000|2021-07-19 07:01:00|1910.1|1901.4|1910.35|1901.65|1910.42|1901.72|1910.1|1901.4|11
1626678070000|2021-07-19 07:01:10|1910.33|1901.63|1910.19|1901.49|1910.44|1901.74|1910.19|1901.49|22
1626678080000|2021-07-19 07:01:20|1910.18|1901.48|1909.71|1901.01|1910.28|1901.58|1909.71|1901.01|16
1626678090000|2021-07-19 07:01:30|1909.66|1900.96|1909.85|1901.15|1910.02|1901.32|1909.66|1900.96|10
1626678100000|2021-07-19 07:01:40|1909.82|1901.12|1909.83|1901.13|1909.83|1901.13|1909.71|1901.01|13
1626678110000|2021-07-19 07:01:50|1909.8|1901.1|1910.15|1901.45|1910.15|1901.45|1909.78|1901.08|20
1626678120000|2021-07-19 07:02:00|1910.25|1901.55|1910.31|1901.61|1910.34|1901.64|1910.2|1901.5|18
1626678130000|2021-07-19 07:02:10|1910.33|1901.63|1910.35|1901.65|1910.35|1901.65|1910.18|1901.48|20
1626678140000|2021-07-19 07:02:20|1910.33|1901.63|1910.34|1901.64|1910.35|1901.65|1910.28|1901.58|12
1626678150000|2021-07-19 07:02:30|1910.35|1901.65|1910.57|1901.87|1910.6|1901.9|1910.31|1901.61|28
1626678160000|2021-07-19 07:02:40|1910.56|1901.86|1910.51|1901.81|1910.58|1901.88|1910.44|1901.74|9
1626678170000|2021-07-19 07:02:50|1910.49|1901.79|1910.39|1901.69|1910.49|1901.79|1910.39|1901.69|6
1626678180000|2021-07-19 07:03:00|1910.31|1901.61|1910.31|1901.61|1910.31|1901.61|1910.31|1901.61|1
1626678190000|2021-07-19 07:03:10|1910.37|1901.67|1910.39|1901.69|1910.39|1901.69|1910.31|1901.61|9
1626678200000|2021-07-19 07:03:20|1910.34|1901.64|1910.27|1901.57|1910.39|1901.69|1910.27|1901.57|10
1626678210000|2021-07-19 07:03:30|1910.31|1901.61|1910.13|1901.43|1910.39|1901.69|1910.13|1901.43|9
1626678220000|2021-07-19 07:03:40|1910.16|1901.46|1909.58|1900.88|1910.18|1901.48|1909.58|1900.88|17
1626678230000|2021-07-19 07:03:50|1909.59|1900.89|1909.25|1900.55|1909.59|1900.89|1909.16|1900.46|13
1626678240000|2021-07-19 07:04:00|1909.21|1900.51|1908.94|1900.24|1909.21|1900.51|1908.85|1900.15|9
1626678250000|2021-07-19 07:04:10|1908.96|1900.26|1908.91|1900.21|1909.03|1900.33|1908.82|1900.12|14
1626678260000|2021-07-19 07:04:20|1908.76|1900.06|1908.47|1899.77|1908.91|1900.21|1908.46|1899.76|13
1626678270000|2021-07-19 07:04:30|1908.55|1899.85|1908.98|1900.28|1909.24|1900.54|1908.55|1899.85|9
1626678280000|2021-07-19 07:04:40|1908.76|1900.06|1908.76|1900.06|1908.85|1900.15|1908.76|1900.06|4
1626678290000|2021-07-19 07:04:50|1909.05|1900.35|1910.23|1901.53|1910.36|1901.66|1909.05|1900.35|33
1626678300000|2021-07-19 07:05:00|1910.3|1901.6|1910.75|1902.05|1910.82|1902.12|1910.24|1901.54|27
1626678310000|2021-07-19 07:05:10|1910.74|1902.04|1910.7|1902|1910.74|1902.04|1910.54|1901.84|27
1626678320000|2021-07-19 07:05:20|1910.68|1901.98|1910.82|1902.12|1910.82|1902.12|1910.64|1901.94|19
1626678330000|2021-07-19 07:05:30|1910.8|1902.1|1910.43|1901.73|1910.82|1902.12|1910.34|1901.64|32
1626678340000|2021-07-19 07:05:40|1910.44|1901.74|1910.14|1901.44|1910.44|1901.74|1910.12|1901.42|21
1626678350000|2021-07-19 07:05:50|1910.15|1901.45|1910.25|1901.55|1910.39|1901.69|1910.15|1901.45|17
1626678360000|2021-07-19 07:06:00|1910.26|1901.56|1910.51|1901.81|1910.63|1901.93|1910.26|1901.56|30
1626678370000|2021-07-19 07:06:10|1910.48|1901.78|1911.68|1902.98|1911.68|1902.98|1910.48|1901.78|34
1626678380000|2021-07-19 07:06:20|1911.65|1902.95|1912.4|1903.7|1912.42|1903.72|1911.65|1902.95|22
1626678390000|2021-07-19 07:06:30|1912.45|1903.75|1912.42|1903.72|1912.49|1903.79|1912.29|1903.59|13
1626678400000|2021-07-19 07:06:40|1912.36|1903.66|1912.44|1903.74|1912.44|1903.74|1912.36|1903.66|6
1626678410000|2021-07-19 07:06:50|1912.45|1903.75|1912.43|1903.73|1912.45|1903.75|1912.41|1903.71|10
1626678420000|2021-07-19 07:07:00|1912.46|1903.76|1911.91|1903.21|1912.51|1903.81|1911.91|1903.21|14
1626678430000|2021-07-19 07:07:10|1911.86|1903.16|1912.16|1903.46|1912.25|1903.55|1911.75|1903.05|21
1626678440000|2021-07-19 07:07:20|1912.18|1903.48|1912.33|1903.63|1912.35|1903.65|1912.1|1903.4|23
1626678450000|2021-07-19 07:07:30|1912.35|1903.65|1912.17|1903.47|1912.35|1903.65|1912.07|1903.37|19
1626678460000|2021-07-19 07:07:40|1912.16|1903.46|1912.07|1903.37|1912.19|1903.49|1912.07|1903.37|13
1626678470000|2021-07-19 07:07:50|1911.97|1903.27|1912.34|1903.64|1912.34|1903.64|1911.96|1903.26|11
1626678480000|2021-07-19 07:08:00|1912.36|1903.66|1912.46|1903.76|1912.49|1903.79|1912.36|1903.66|20
1626678490000|2021-07-19 07:08:10|1912.4|1903.7|1912.22|1903.52|1912.41|1903.71|1912.2|1903.5|8
1626678500000|2021-07-19 07:08:20|1912.23|1903.53|1912.21|1903.51|1912.23|1903.53|1912.21|1903.51|2
1626678510000|2021-07-19 07:08:30|1912.2|1903.5|1912.18|1903.48|1912.2|1903.5|1912.18|1903.48|2
1626678520000|2021-07-19 07:08:40|1912.2|1903.5|1912.16|1903.46|1912.2|1903.5|1912.14|1903.44|8
1626678530000|2021-07-19 07:08:50|1912.15|1903.45|1912.15|1903.45|1912.33|1903.63|1912.08|1903.38|20
1626678540000|2021-07-19 07:09:00|1912.18|1903.48|1912.1|1903.4|1912.18|1903.48|1912.1|1903.4|13
1626678550000|2021-07-19 07:09:10|1912.12|1903.42|1912.61|1903.91|1912.61|1903.91|1912.12|1903.42|15
1626678560000|2021-07-19 07:09:20|1912.64|1903.94|1912.85|1904.15|1912.9|1904.2|1912.58|1903.88|23
1626678570000|2021-07-19 07:09:30|1912.73|1904.03|1912.61|1903.91|1912.73|1904.03|1912.43|1903.73|21
1626678580000|2021-07-19 07:09:40|1912.64|1903.94|1912.64|1903.94|1912.64|1903.94|1912.5|1903.8|11
1626678590000|2021-07-19 07:09:50|1912.63|1903.93|1912.54|1903.84|1912.63|1903.93|1912.54|1903.84|7
1626678600000|2021-07-19 07:10:00|1912.57|1903.87|1912.56|1903.86|1912.65|1903.95|1912.54|1903.84|12
1626678610000|2021-07-19 07:10:10|1912.57|1903.87|1913.11|1904.41|1913.72|1905.02|1912.57|1903.87|25
1626678620000|2021-07-19 07:10:20|1913.08|1904.38|1912.99|1904.29|1913.17|1904.47|1912.79|1904.09|30
1626678630000|2021-07-19 07:10:30|1913.07|1904.37|1912.9|1904.2|1913.09|1904.39|1912.9|1904.2|19
1626678640000|2021-07-19 07:10:40|1912.92|1904.22|1912.93|1904.23|1912.93|1904.23|1912.83|1904.13|14
1626678650000|2021-07-19 07:10:50|1912.96|1904.26|1913|1904.3|1913.23|1904.53|1912.87|1904.17|24
1626678660000|2021-07-19 07:11:00|1913.03|1904.33|1912.63|1903.93|1913.09|1904.39|1912.63|1903.93|27
1626678670000|2021-07-19 07:11:10|1912.44|1903.74|1912.41|1903.71|1912.67|1903.97|1912.34|1903.64|25
1626678680000|2021-07-19 07:11:20|1912.4|1903.7|1912.4|1903.7|1912.41|1903.71|1912.4|1903.7|5
1626678690000|2021-07-19 07:11:30|1912.39|1903.69|1912.63|1903.93|1912.63|1903.93|1912.39|1903.69|17
1626678700000|2021-07-19 07:11:40|1912.67|1903.97|1912.89|1904.19|1913.02|1904.32|1912.61|1903.91|25
1626678710000|2021-07-19 07:11:50|1912.92|1904.22|1912.96|1904.26|1913.11|1904.41|1912.92|1904.22|13
1626678720000|2021-07-19 07:12:00|1912.95|1904.25|1912.91|1904.21|1913.01|1904.31|1912.74|1904.04|20
1626678730000|2021-07-19 07:12:10|1912.89|1904.19|1912.95|1904.25|1912.96|1904.26|1912.86|1904.16|13
1626678740000|2021-07-19 07:12:20|1912.96|1904.26|1913.98|1905.28|1913.98|1905.28|1912.96|1904.26|18
1626678750000|2021-07-19 07:12:30|1913.94|1905.24|1913.84|1905.14|1913.94|1905.24|1913.81|1905.11|13
1626678760000|2021-07-19 07:12:40|1913.86|1905.16|1913.86|1905.16|1913.9|1905.2|1913.85|1905.15|15
1626678770000|2021-07-19 07:12:50|1913.87|1905.17|1914.07|1905.37|1914.09|1905.39|1913.87|1905.17|8
1626678780000|2021-07-19 07:13:00|1914.05|1905.35|1914.09|1905.39|1914.11|1905.41|1914.04|1905.34|10
1626678790000|2021-07-19 07:13:10|1914.06|1905.36|1913.8|1905.1|1914.29|1905.59|1913.8|1905.1|13
1626678800000|2021-07-19 07:13:20|1913.83|1905.13|1913.75|1905.05|1913.83|1905.13|1913.75|1905.05|13
1626678810000|2021-07-19 07:13:30|1913.76|1905.06|1912.95|1904.25|1913.76|1905.06|1912.84|1904.14|13
1626678820000|2021-07-19 07:13:40|1913|1904.3|1912.84|1904.14|1913.03|1904.33|1912.84|1904.14|12
1626678830000|2021-07-19 07:13:50|1913.13|1904.43|1912.84|1904.14|1913.13|1904.43|1912.84|1904.14|2
1626678840000|2021-07-19 07:14:00|1912.9|1904.2|1912.76|1904.06|1912.9|1904.2|1912.76|1904.06|8
1626678850000|2021-07-19 07:14:10|1912.78|1904.08|1912.79|1904.09|1912.8|1904.1|1912.77|1904.07|9
1626678860000|2021-07-19 07:14:20|1912.91|1904.21|1912.89|1904.19|1912.91|1904.21|1912.85|1904.15|6
1626678870000|2021-07-19 07:14:30|1912.84|1904.14|1912.72|1904.02|1912.89|1904.19|1912.72|1904.02|9
1626678880000|2021-07-19 07:14:40|1912.64|1903.94|1912.69|1903.99|1912.87|1904.17|1912.62|1903.92|12
1626678890000|2021-07-19 07:14:50|1912.77|1904.07|1912.76|1904.06|1912.77|1904.07|1912.75|1904.05|5
1626678900000|2021-07-19 07:15:00|1912.68|1903.98|1914.04|1905.34|1914.04|1905.34|1912.68|1903.98|28
1626678910000|2021-07-19 07:15:10|1914.03|1905.33|1914.03|1905.33|1914.06|1905.36|1914.01|1905.31|6
1626678920000|2021-07-19 07:15:20|1914.02|1905.32|1913.98|1905.28|1914.05|1905.35|1913.98|1905.28|5
1626678930000|2021-07-19 07:15:30|1913.99|1905.29|1914.04|1905.34|1914.13|1905.43|1913.98|1905.28|9
1626678940000|2021-07-19 07:15:40|1914.02|1905.32|1913.8|1905.1|1914.03|1905.33|1913.8|1905.1|6
1626678950000|2021-07-19 07:15:50|1913.72|1905.02|1913.66|1904.96|1913.8|1905.1|1913.45|1904.75|20
1626678960000|2021-07-19 07:16:00|1913.63|1904.93|1913.74|1905.04|1913.83|1905.13|1913.62|1904.92|27
1626678970000|2021-07-19 07:16:10|1913.7|1905|1914.11|1905.41|1914.11|1905.41|1913.7|1905|31
1626678980000|2021-07-19 07:16:20|1914.12|1905.42|1914.99|1906.29|1915.04|1906.34|1914.12|1905.42|23
1626678990000|2021-07-19 07:16:30|1915.02|1906.32|1915.13|1906.43|1915.14|1906.44|1915.02|1906.32|9
1626679000000|2021-07-19 07:16:40|1915.12|1906.42|1915.77|1907.07|1915.77|1907.07|1915.12|1906.42|8
1626679010000|2021-07-19 07:16:50|1915.71|1907.01|1915.65|1906.95|1915.84|1907.14|1915.65|1906.95|11
1626679020000|2021-07-19 07:17:00|1915.67|1906.97|1915.75|1907.05|1915.82|1907.12|1915.64|1906.94|19
1626679030000|2021-07-19 07:17:10|1915.76|1907.06|1915.76|1907.06|1915.89|1907.19|1915.75|1907.05|11
1626679040000|2021-07-19 07:17:20|1915.75|1907.05|1915.94|1907.24|1915.95|1907.25|1915.75|1907.05|8
1626679050000|2021-07-19 07:17:30|1915.98|1907.28|1916.23|1907.53|1916.23|1907.53|1915.98|1907.28|11
1626679060000|2021-07-19 07:17:40|1916.21|1907.51|1917.38|1908.68|1917.39|1908.69|1916.21|1907.51|23
1626679070000|2021-07-19 07:17:50|1917.41|1908.71|1917.44|1908.74|1917.48|1908.78|1917.31|1908.61|9
1626679080000|2021-07-19 07:18:00|1917.47|1908.77|1917.38|1908.68|1917.47|1908.77|1917.35|1908.65|13
1626679090000|2021-07-19 07:18:10|1917.49|1908.79|1922.03|1913.33|1922.03|1913.33|1917.43|1908.73|30
1626679100000|2021-07-19 07:18:20|1922.06|1913.36|1921.62|1912.92|1922.48|1913.78|1921.44|1912.74|32
1626679110000|2021-07-19 07:18:30|1921.73|1913.03|1920.78|1912.08|1922.37|1913.67|1920.78|1912.08|33
1626679120000|2021-07-19 07:18:40|1920.36|1911.66|1920.47|1911.77|1920.82|1912.12|1919.65|1910.95|30
1626679130000|2021-07-19 07:18:50|1919.89|1911.19|1920.01|1911.31|1920.31|1911.61|1919.33|1910.63|21
1626679140000|2021-07-19 07:19:00|1919.88|1911.18|1919.9|1911.2|1919.95|1911.25|1918.74|1910.04|31
1626679150000|2021-07-19 07:19:10|1919.7|1911|1917.99|1909.29|1919.7|1911|1917.22|1908.52|27
1626679160000|2021-07-19 07:19:20|1918.06|1909.36|1919.16|1910.46|1919.18|1910.48|1918.06|1909.36|29
1626679170000|2021-07-19 07:19:30|1919.06|1910.36|1918.6|1909.9|1919.1|1910.4|1918.6|1909.9|20
1626679180000|2021-07-19 07:19:40|1918.62|1909.92|1918.52|1909.82|1918.74|1910.04|1918.45|1909.75|25
1626679190000|2021-07-19 07:19:50|1918.35|1909.65|1918.53|1909.83|1918.69|1909.99|1918.34|1909.64|28
1626679200000|2021-07-19 07:20:00|1918.52|1909.82|1917.91|1909.21|1918.53|1909.83|1917.89|1909.19|31
1626679210000|2021-07-19 07:20:10|1917.92|1909.22|1918.47|1909.77|1918.93|1910.23|1917.92|1909.22|22
1626679220000|2021-07-19 07:20:20|1918.46|1909.76|1918.14|1909.44|1918.52|1909.82|1917.88|1909.18|33
1626679230000|2021-07-19 07:20:30|1918.06|1909.36|1917.66|1908.96|1918.38|1909.68|1917.6|1908.9|30
1626679240000|2021-07-19 07:20:40|1917.56|1908.86|1917.53|1908.83|1917.68|1908.98|1917.08|1908.38|20
1626679250000|2021-07-19 07:20:50|1917.49|1908.79|1917.82|1909.12|1917.82|1909.12|1916.74|1908.04|32
1626679260000|2021-07-19 07:21:00|1917.8|1909.1|1917.92|1909.22|1918.08|1909.38|1917.16|1908.46|33
1626679270000|2021-07-19 07:21:10|1917.97|1909.27|1918.46|1909.76|1918.49|1909.79|1917.73|1909.03|19
1626679280000|2021-07-19 07:21:20|1918.53|1909.83|1918.22|1909.52|1918.53|1909.83|1918.2|1909.5|25
1626679290000|2021-07-19 07:21:30|1918.21|1909.51|1918.23|1909.53|1918.23|1909.53|1918.07|1909.37|20
1626679300000|2021-07-19 07:21:40|1918.1|1909.4|1918.1|1909.4|1918.23|1909.53|1917.81|1909.11|8
1626679310000|2021-07-19 07:21:50|1918.03|1909.33|1918.1|1909.4|1918.23|1909.53|1917.73|1909.03|8
1626679320000|2021-07-19 07:22:00|1918.11|1909.41|1918.1|1909.4|1918.11|1909.41|1917.71|1909.01|5
1626679330000|2021-07-19 07:22:10|1918.11|1909.41|1917.25|1908.55|1918.11|1909.41|1917.19|1908.49|20
1626679340000|2021-07-19 07:22:20|1917.23|1908.53|1917.23|1908.53|1917.24|1908.54|1917.18|1908.48|25
1626679350000|2021-07-19 07:22:30|1917.21|1908.51|1916.88|1908.18|1918.23|1909.53|1916.83|1908.13|24
1626679360000|2021-07-19 07:22:40|1916.85|1908.15|1917.16|1908.46|1917.95|1909.25|1916.85|1908.15|23
1626679370000|2021-07-19 07:22:50|1917.28|1908.58|1916.86|1908.16|1917.56|1908.86|1916.86|1908.16|29
1626679380000|2021-07-19 07:23:00|1917.36|1908.66|1916.23|1907.53|1917.36|1908.66|1916.22|1907.52|28
1626679390000|2021-07-19 07:23:10|1916.16|1907.46|1916.02|1907.32|1916.88|1908.18|1915.22|1906.52|34
1626679400000|2021-07-19 07:23:20|1916.13|1907.43|1915.84|1907.14|1916.37|1907.67|1915.66|1906.96|24
1626679410000|2021-07-19 07:23:30|1916|1907.3|1916.01|1907.31|1916.16|1907.46|1915.2|1906.5|26
1626679420000|2021-07-19 07:23:40|1916.03|1907.33|1915.77|1907.07|1916.03|1907.33|1915.69|1906.99|23
1626679430000|2021-07-19 07:23:50|1915.84|1907.14|1915.77|1907.07|1916.01|1907.31|1915.72|1907.02|20
1626679440000|2021-07-19 07:24:00|1915.74|1907.04|1915.57|1906.87|1915.74|1907.04|1915.09|1906.39|21
1626679450000|2021-07-19 07:24:10|1915.59|1906.89|1915.64|1906.94|1915.65|1906.95|1915.44|1906.74|32
1626679460000|2021-07-19 07:24:20|1915.65|1906.95|1915.46|1906.76|1915.69|1906.99|1915.44|1906.74|24
1626679470000|2021-07-19 07:24:30|1915.26|1906.56|1914.75|1906.05|1915.29|1906.59|1914.68|1905.98|28
1626679480000|2021-07-19 07:24:40|1914.74|1906.04|1914.62|1905.92|1915.17|1906.47|1914.62|1905.92|34
1626679490000|2021-07-19 07:24:50|1914.63|1905.93|1914.58|1905.88|1914.72|1906.02|1914.48|1905.78|28
1626679500000|2021-07-19 07:25:00|1914.56|1905.86|1914.51|1905.81|1914.75|1906.05|1914.48|1905.78|22
1626679510000|2021-07-19 07:25:10|1914.55|1905.85|1914.39|1905.69|1914.55|1905.85|1914.31|1905.61|29
1626679520000|2021-07-19 07:25:20|1914.38|1905.68|1914.3|1905.6|1914.38|1905.68|1914.19|1905.49|14
1626679530000|2021-07-19 07:25:30|1914.14|1905.44|1913.37|1904.67|1914.83|1906.13|1913.34|1904.64|32
1626679540000|2021-07-19 07:25:40|1913.31|1904.61|1912.95|1904.25|1913.5|1904.8|1912.86|1904.16|30
1626679550000|2021-07-19 07:25:50|1912.98|1904.28|1913.49|1904.79|1913.68|1904.98|1912.88|1904.18|26
1626679560000|2021-07-19 07:26:00|1913.48|1904.78|1913.76|1905.06|1914.05|1905.35|1913.44|1904.74|27
1626679570000|2021-07-19 07:26:10|1913.79|1905.09|1913.55|1904.85|1913.86|1905.16|1913.49|1904.79|30
1626679580000|2021-07-19 07:26:20|1913.46|1904.76|1912.72|1904.02|1913.73|1905.03|1912.66|1903.96|26
1626679590000|2021-07-19 07:26:30|1912.62|1903.92|1911.93|1903.23|1912.89|1904.19|1911.59|1902.89|24
1626679600000|2021-07-19 07:26:40|1911.82|1903.12|1911.06|1902.36|1911.82|1903.12|1911.06|1902.36|14
1626679610000|2021-07-19 07:26:50|1910.99|1902.29|1910.46|1901.76|1911.08|1902.38|1910.27|1901.57|29
1626679620000|2021-07-19 07:27:00|1910.42|1901.72|1910.46|1901.76|1910.55|1901.85|1910.39|1901.69|15
1626679630000|2021-07-19 07:27:10|1910.47|1901.77|1910.49|1901.79|1910.55|1901.85|1910.46|1901.76|12
1626679640000|2021-07-19 07:27:20|1910.47|1901.77|1910.43|1901.73|1910.49|1901.79|1910.43|1901.73|10
1626679650000|2021-07-19 07:27:30|1910.44|1901.74|1910.38|1901.68|1910.75|1902.05|1910.29|1901.59|18
1626679660000|2021-07-19 07:27:40|1910.32|1901.62|1910.84|1902.14|1911.21|1902.51|1910.22|1901.52|31
1626679670000|2021-07-19 07:27:50|1910.85|1902.15|1910.74|1902.04|1910.85|1902.15|1910.41|1901.71|11
1626679680000|2021-07-19 07:28:00|1910.66|1901.96|1910.71|1902.01|1910.81|1902.11|1910.66|1901.96|16
1626679690000|2021-07-19 07:28:10|1910.75|1902.05|1910.61|1901.91|1910.75|1902.05|1910.5|1901.8|12
1626679700000|2021-07-19 07:28:20|1910.5|1901.8|1910.43|1901.73|1910.65|1901.95|1910.33|1901.63|13
1626679710000|2021-07-19 07:28:30|1910.4|1901.7|1909.21|1900.51|1910.4|1901.7|1908.59|1899.89|34
1626679720000|2021-07-19 07:28:40|1909.18|1900.48|1908.45|1899.75|1909.36|1900.66|1908.45|1899.75|24
1626679730000|2021-07-19 07:28:50|1908.55|1899.85|1908.17|1899.47|1908.56|1899.86|1907.65|1898.95|34
1626679740000|2021-07-19 07:29:00|1908.15|1899.45|1908.73|1900.03|1909.15|1900.45|1908.15|1899.45|35
1626679750000|2021-07-19 07:29:10|1908.61|1899.91|1908.19|1899.49|1908.73|1900.03|1907.99|1899.29|30
1626679760000|2021-07-19 07:29:20|1908.2|1899.5|1907.84|1899.14|1908.92|1900.22|1907.84|1899.14|30
1626679770000|2021-07-19 07:29:30|1907.79|1899.09|1907.29|1898.59|1907.95|1899.25|1907.29|1898.59|30
1626679780000|2021-07-19 07:29:40|1907.24|1898.54|1906.63|1897.93|1907.52|1898.82|1906.44|1897.74|31
1626679790000|2021-07-19 07:29:50|1906.58|1897.88|1906.6|1897.9|1906.74|1898.04|1906.57|1897.87|36
1626679800000|2021-07-19 07:30:00|1906.56|1897.86|1907.61|1898.91|1907.61|1898.91|1906.56|1897.86|29
1626679810000|2021-07-19 07:30:10|1907.57|1898.87|1907.84|1899.14|1907.9|1899.2|1907|1898.3|30
1626679820000|2021-07-19 07:30:20|1907.9|1899.2|1907.05|1898.35|1907.9|1899.2|1906.05|1897.35|27
1626679830000|2021-07-19 07:30:30|1906.51|1897.81|1905.63|1896.93|1907.5|1898.8|1905.62|1896.92|28
1626679840000|2021-07-19 07:30:40|1905.64|1896.94|1906.05|1897.35|1906.41|1897.71|1905.59|1896.89|29
1626679850000|2021-07-19 07:30:50|1906.03|1897.33|1906.12|1897.42|1906.72|1898.02|1906.02|1897.32|35
1626679860000|2021-07-19 07:31:00|1906.11|1897.41|1906.33|1897.63|1906.59|1897.89|1906.07|1897.37|28
1626679870000|2021-07-19 07:31:10|1906.31|1897.61|1906.14|1897.44|1906.55|1897.85|1906.12|1897.42|25
1626679880000|2021-07-19 07:31:20|1906.15|1897.45|1906.33|1897.63|1906.36|1897.66|1906.07|1897.37|16
1626679890000|2021-07-19 07:31:30|1906.38|1897.68|1906.66|1897.96|1906.88|1898.18|1906.31|1897.61|18
1626679900000|2021-07-19 07:31:40|1906.65|1897.95|1906.73|1898.03|1906.83|1898.13|1906.55|1897.85|35
1626679910000|2021-07-19 07:31:50|1906.72|1898.02|1906.86|1898.16|1906.86|1898.16|1906.57|1897.87|16
1626679920000|2021-07-19 07:32:00|1906.69|1897.99|1905.73|1897.03|1906.86|1898.16|1905.34|1896.64|31
1626679930000|2021-07-19 07:32:10|1905.78|1897.08|1906.19|1897.49|1906.5|1897.8|1905.7|1897|20
1626679940000|2021-07-19 07:32:20|1906.28|1897.58|1906.57|1897.87|1906.57|1897.87|1906.23|1897.53|15
1626679950000|2021-07-19 07:32:30|1906.46|1897.76|1906.44|1897.74|1906.73|1898.03|1906.39|1897.69|25
1626679960000|2021-07-19 07:32:40|1906.43|1897.73|1906.22|1897.52|1906.43|1897.73|1906.16|1897.46|19
1626679970000|2021-07-19 07:32:50|1906.31|1897.61|1905.18|1896.48|1906.39|1897.69|1905.18|1896.48|26
1626679980000|2021-07-19 07:33:00|1905.19|1896.49|1905.4|1896.7|1905.43|1896.73|1904.96|1896.26|18
1626679990000|2021-07-19 07:33:10|1905.39|1896.69|1902.86|1894.16|1905.4|1896.7|1902.86|1894.16|17
1626680000000|2021-07-19 07:33:20|1902.65|1893.95|1902.18|1893.48|1902.78|1894.08|1902.18|1893.48|35
1626680010000|2021-07-19 07:33:30|1902.23|1893.53|1902.14|1893.44|1902.23|1893.53|1901.71|1893.01|27
1626680020000|2021-07-19 07:33:40|1902.44|1893.74|1902.85|1894.15|1903.17|1894.47|1902.44|1893.74|27
1626680030000|2021-07-19 07:33:50|1902.84|1894.14|1901.99|1893.29|1902.84|1894.14|1901.56|1892.86|35
1626680040000|2021-07-19 07:34:00|1901.91|1893.21|1900.21|1891.51|1902.01|1893.31|1899.64|1890.94|38
1626680050000|2021-07-19 07:34:10|1900.18|1891.48|1897.84|1889.14|1900.36|1891.66|1897.84|1889.14|31
1626680060000|2021-07-19 07:34:20|1897.78|1889.08|1898.94|1890.24|1899.15|1890.45|1897.67|1888.97|34
1626680070000|2021-07-19 07:34:30|1898.93|1890.23|1897.87|1889.17|1899.76|1891.06|1897.79|1889.09|26
1626680080000|2021-07-19 07:34:40|1898.01|1889.31|1898.72|1890.02|1898.76|1890.06|1897.94|1889.24|27
1626680090000|2021-07-19 07:34:50|1898.73|1890.03|1898.47|1889.77|1899.19|1890.49|1898.35|1889.65|26
1626680100000|2021-07-19 07:35:00|1898.54|1889.84|1898.09|1889.39|1899.74|1891.04|1898.09|1889.39|25
1626680110000|2021-07-19 07:35:10|1897.57|1888.87|1897.45|1888.75|1897.7|1889|1897.31|1888.61|28
1626680120000|2021-07-19 07:35:20|1897.46|1888.76|1897.23|1888.53|1897.57|1888.87|1897.22|1888.52|20
1626680130000|2021-07-19 07:35:30|1897.22|1888.52|1898.21|1889.51|1898.3|1889.6|1897.16|1888.46|28
1626680140000|2021-07-19 07:35:40|1898.37|1889.67|1899.23|1890.53|1899.23|1890.53|1897.99|1889.29|36
1626680150000|2021-07-19 07:35:50|1899.26|1890.56|1900.18|1891.48|1900.18|1891.48|1899.26|1890.56|30
1626680160000|2021-07-19 07:36:00|1900.22|1891.52|1900.17|1891.47|1900.38|1891.68|1899.89|1891.19|27
1626680170000|2021-07-19 07:36:10|1900.19|1891.49|1900.13|1891.43|1900.19|1891.49|1900.05|1891.35|18
1626680180000|2021-07-19 07:36:20|1900.14|1891.44|1900.37|1891.67|1900.73|1892.03|1900.05|1891.35|26
1626680190000|2021-07-19 07:36:30|1900.39|1891.69|1901.16|1892.46|1901.25|1892.55|1900.21|1891.51|16
1626680200000|2021-07-19 07:36:40|1901.17|1892.47|1901.17|1892.47|1901.35|1892.65|1901.01|1892.31|18
1626680210000|2021-07-19 07:36:50|1901.2|1892.5|1902.1|1893.4|1902.17|1893.47|1901.17|1892.47|23
1626680220000|2021-07-19 07:37:00|1902.04|1893.34|1902.35|1893.65|1902.35|1893.65|1902.04|1893.34|12
1626680230000|2021-07-19 07:37:10|1902.08|1893.38|1900.87|1892.17|1902.08|1893.38|1900.79|1892.09|34
1626680240000|2021-07-19 07:37:20|1900.94|1892.24|1900.17|1891.47|1900.98|1892.28|1900.17|1891.47|19
1626680250000|2021-07-19 07:37:30|1900.28|1891.58|1899.59|1890.89|1901.16|1892.46|1899.59|1890.89|33
1626680260000|2021-07-19 07:37:40|1899.58|1890.88|1899.7|1891|1899.95|1891.25|1899.49|1890.79|34
1626680270000|2021-07-19 07:37:50|1899.68|1890.98|1897.71|1889.01|1899.81|1891.11|1897.71|1889.01|35
1626680280000|2021-07-19 07:38:00|1897.74|1889.04|1898.89|1890.19|1898.89|1890.19|1897.74|1889.04|26
1626680290000|2021-07-19 07:38:10|1898.9|1890.2|1897.65|1888.95|1898.9|1890.2|1897.37|1888.67|34
1626680300000|2021-07-19 07:38:20|1897.7|1889|1898.61|1889.91|1898.64|1889.94|1897.41|1888.71|27
1626680310000|2021-07-19 07:38:30|1898.51|1889.81|1898.57|1889.87|1898.66|1889.96|1898.34|1889.64|38
1626680320000|2021-07-19 07:38:40|1898.6|1889.9|1898.94|1890.24|1899.16|1890.46|1898.5|1889.8|28
1626680330000|2021-07-19 07:38:50|1898.93|1890.23|1899.01|1890.31|1899.08|1890.38|1898.93|1890.23|30
1626680340000|2021-07-19 07:39:00|1899.02|1890.32|1899.45|1890.75|1899.45|1890.75|1899.02|1890.32|21
1626680350000|2021-07-19 07:39:10|1899.41|1890.71|1898.7|1890|1899.48|1890.78|1898.7|1890|10
1626680360000|2021-07-19 07:39:20|1898.65|1889.95|1899.13|1890.43|1899.29|1890.59|1898.62|1889.92|19
1626680370000|2021-07-19 07:39:30|1899.11|1890.41|1898.9|1890.2|1899.14|1890.44|1898.83|1890.13|13
1626680380000|2021-07-19 07:39:40|1898.66|1889.96|1897.85|1889.15|1898.78|1890.08|1897.85|1889.15|19
1626680390000|2021-07-19 07:39:50|1898.03|1889.33|1897.85|1889.15|1898.03|1889.33|1897.55|1888.85|25
1626680400000|2021-07-19 07:40:00|1897.91|1889.21|1898.22|1889.52|1898.74|1890.04|1897.86|1889.16|33
1626680410000|2021-07-19 07:40:10|1898.09|1889.39|1897.89|1889.19|1898.09|1889.39|1897.55|1888.85|31
1626680420000|2021-07-19 07:40:20|1897.88|1889.18|1897.96|1889.26|1898.22|1889.52|1897.37|1888.67|29
1626680430000|2021-07-19 07:40:30|1897.95|1889.25|1898.46|1889.76|1898.48|1889.78|1897.95|1889.25|22
1626680440000|2021-07-19 07:40:40|1898.45|1889.75|1898.79|1890.09|1898.95|1890.25|1898.45|1889.75|27
1626680450000|2021-07-19 07:40:50|1898.86|1890.16|1898.07|1889.37|1898.93|1890.23|1897.71|1889.01|37
1626680460000|2021-07-19 07:41:00|1898.13|1889.43|1897.81|1889.11|1898.14|1889.44|1897.36|1888.66|27
1626680470000|2021-07-19 07:41:10|1897.77|1889.07|1897.64|1888.94|1897.79|1889.09|1897.5|1888.8|25
1626680480000|2021-07-19 07:41:20|1897.69|1888.99|1898.04|1889.34|1898.04|1889.34|1897.59|1888.89|18
1626680490000|2021-07-19 07:41:30|1898.06|1889.36|1897.99|1889.29|1898.06|1889.36|1897.66|1888.96|30
1626680500000|2021-07-19 07:41:40|1898.02|1889.32|1898.27|1889.57|1898.38|1889.68|1898.02|1889.32|15
1626680510000|2021-07-19 07:41:50|1898.28|1889.58|1898.41|1889.71|1898.45|1889.75|1898.26|1889.56|15
1626680520000|2021-07-19 07:42:00|1898.4|1889.7|1899.22|1890.52|1899.22|1890.52|1898.4|1889.7|19
1626680530000|2021-07-19 07:42:10|1899.17|1890.47|1899.84|1891.14|1899.86|1891.16|1899.17|1890.47|28
1626680540000|2021-07-19 07:42:20|1899.83|1891.13|1899.9|1891.2|1899.93|1891.23|1899.73|1891.03|23
1626680550000|2021-07-19 07:42:30|1899.91|1891.21|1899.91|1891.21|1899.98|1891.28|1899.91|1891.21|9
1626680560000|2021-07-19 07:42:40|1899.92|1891.22|1900.99|1892.29|1901.04|1892.34|1899.92|1891.22|25
1626680570000|2021-07-19 07:42:50|1900.97|1892.27|1900.64|1891.94|1901|1892.3|1900.4|1891.7|27
1626680580000|2021-07-19 07:43:00|1900.54|1891.84|1900.23|1891.53|1900.61|1891.91|1900.23|1891.53|23
1626680590000|2021-07-19 07:43:10|1900.1|1891.4|1899.67|1890.97|1900.1|1891.4|1899.43|1890.73|27
1626680600000|2021-07-19 07:43:20|1899.68|1890.98|1899.29|1890.59|1900.33|1891.63|1899.14|1890.44|28
1626680610000|2021-07-19 07:43:30|1899.35|1890.65|1900.01|1891.31|1900.11|1891.41|1899.35|1890.65|31
1626680620000|2021-07-19 07:43:40|1900|1891.3|1900.08|1891.38|1900.08|1891.38|1899.89|1891.19|19
1626680630000|2021-07-19 07:43:50|1900.1|1891.4|1899.92|1891.22|1900.2|1891.5|1899.92|1891.22|10
1626680640000|2021-07-19 07:44:00|1899.9|1891.2|1900.07|1891.37|1900.07|1891.37|1899.9|1891.2|5
1626680650000|2021-07-19 07:44:10|1899.94|1891.24|1900.07|1891.37|1900.12|1891.42|1899.68|1890.98|12
1626680660000|2021-07-19 07:44:20|1900.04|1891.34|1900.07|1891.37|1900.07|1891.37|1900.04|1891.34|2
1626680670000|2021-07-19 07:44:30|1900.13|1891.43|1900.21|1891.51|1900.21|1891.51|1900.12|1891.42|9
1626680680000|2021-07-19 07:44:40|1900.2|1891.5|1900.47|1891.77|1900.83|1892.13|1900.2|1891.5|13
1626680690000|2021-07-19 07:44:50|1900.44|1891.74|1900.44|1891.74|1900.53|1891.83|1900.35|1891.65|29
1626680700000|2021-07-19 07:45:00|1900.43|1891.73|1900.07|1891.37|1900.43|1891.73|1900.03|1891.33|13
1626680710000|2021-07-19 07:45:10|1900.12|1891.42|1899.95|1891.25|1900.12|1891.42|1899.93|1891.23|24
1626680720000|2021-07-19 07:45:20|1899.94|1891.24|1899.87|1891.17|1900.15|1891.45|1899.87|1891.17|20
1626680730000|2021-07-19 07:45:30|1899.88|1891.18|1899.61|1890.91|1899.94|1891.24|1899.61|1890.91|19
1626680740000|2021-07-19 07:45:40|1899.62|1890.92|1899.16|1890.46|1899.68|1890.98|1899.16|1890.46|25
1626680750000|2021-07-19 07:45:50|1899.12|1890.42|1898.93|1890.23|1899.56|1890.86|1898.92|1890.22|35
1626680760000|2021-07-19 07:46:00|1898.8|1890.1|1899.18|1890.48|1899.29|1890.59|1898.8|1890.1|18
1626680770000|2021-07-19 07:46:10|1899.21|1890.51|1899.51|1890.81|1899.92|1891.22|1899.21|1890.51|34
1626680780000|2021-07-19 07:46:20|1899.43|1890.73|1899.81|1891.11|1899.94|1891.24|1899.32|1890.62|36
1626680790000|2021-07-19 07:46:30|1899.76|1891.06|1899.89|1891.19|1899.9|1891.2|1899.76|1891.06|25
1626680800000|2021-07-19 07:46:40|1899.9|1891.2|1900.79|1892.09|1900.79|1892.09|1899.9|1891.2|23
1626680810000|2021-07-19 07:46:50|1900.85|1892.15|1901.75|1893.05|1901.75|1893.05|1900.7|1892|16
1626680820000|2021-07-19 07:47:00|1901.58|1892.88|1901.71|1893.01|1901.73|1893.03|1901.58|1892.88|9
1626680830000|2021-07-19 07:47:10|1901.65|1892.95|1901.81|1893.11|1901.81|1893.11|1901.65|1892.95|8
1626680840000|2021-07-19 07:47:20|1901.85|1893.15|1902.35|1893.65|1902.38|1893.68|1901.85|1893.15|11
1626680850000|2021-07-19 07:47:30|1902.37|1893.67|1902.59|1893.89|1902.59|1893.89|1902.37|1893.67|4
1626680860000|2021-07-19 07:47:40|1902.39|1893.69|1902.35|1893.65|1902.44|1893.74|1902.08|1893.38|27
1626680870000|2021-07-19 07:47:50|1902.4|1893.7|1902.22|1893.52|1902.41|1893.71|1902.19|1893.49|22
1626680880000|2021-07-19 07:48:00|1902.2|1893.5|1902.37|1893.67|1902.41|1893.71|1902.14|1893.44|20
1626680890000|2021-07-19 07:48:10|1902.41|1893.71|1902.12|1893.42|1902.41|1893.71|1901.65|1892.95|28
1626680900000|2021-07-19 07:48:20|1902.15|1893.45|1901.81|1893.11|1902.15|1893.45|1901.81|1893.11|21
1626680910000|2021-07-19 07:48:30|1901.8|1893.1|1901.5|1892.8|1901.88|1893.18|1901.47|1892.77|18
1626680920000|2021-07-19 07:48:40|1901.52|1892.82|1901.22|1892.52|1901.6|1892.9|1901.17|1892.47|23
1626680930000|2021-07-19 07:48:50|1901.2|1892.5|1901.15|1892.45|1901.43|1892.73|1901.15|1892.45|25
1626680940000|2021-07-19 07:49:00|1901.21|1892.51|1901.56|1892.86|1901.57|1892.87|1901.21|1892.51|14
1626680950000|2021-07-19 07:49:10|1901.57|1892.87|1901.47|1892.77|1901.6|1892.9|1901.4|1892.7|7
1626680960000|2021-07-19 07:49:20|1901.41|1892.71|1901.06|1892.36|1901.45|1892.75|1901.02|1892.32|25
1626680970000|2021-07-19 07:49:30|1900.84|1892.14|1899.66|1890.96|1900.84|1892.14|1899.66|1890.96|25
1626680980000|2021-07-19 07:49:40|1899.61|1890.91|1899.57|1890.87|1899.77|1891.07|1899.53|1890.83|18
1626680990000|2021-07-19 07:49:50|1899.53|1890.83|1899.24|1890.54|1899.56|1890.86|1899.24|1890.54|17
1626681000000|2021-07-19 07:50:00|1899.23|1890.53|1899.91|1891.21|1900.61|1891.91|1899.23|1890.53|28
1626681010000|2021-07-19 07:50:10|1899.9|1891.2|1900.27|1891.57|1900.27|1891.57|1899.9|1891.2|17
1626681020000|2021-07-19 07:50:20|1900.22|1891.52|1900.51|1891.81|1900.55|1891.85|1900.22|1891.52|17
1626681030000|2021-07-19 07:50:30|1900.48|1891.78|1900.36|1891.66|1900.48|1891.78|1900.02|1891.32|26
1626681040000|2021-07-19 07:50:40|1900.37|1891.67|1900.53|1891.83|1900.56|1891.86|1900.14|1891.44|19
1626681050000|2021-07-19 07:50:50|1900.6|1891.9|1901.13|1892.43|1901.24|1892.54|1900.57|1891.87|24
1626681060000|2021-07-19 07:51:00|1901.06|1892.36|1900.78|1892.08|1901.06|1892.36|1900.62|1891.92|27
1626681070000|2021-07-19 07:51:10|1900.77|1892.07|1900.45|1891.75|1900.94|1892.24|1900.45|1891.75|15
1626681080000|2021-07-19 07:51:20|1900.46|1891.76|1900.38|1891.68|1900.46|1891.76|1900.2|1891.5|10
1626681090000|2021-07-19 07:51:30|1900.35|1891.65|1900.11|1891.41|1900.35|1891.65|1900|1891.3|21
1626681100000|2021-07-19 07:51:40|1900.18|1891.48|1900.02|1891.32|1900.18|1891.48|1899.93|1891.23|6
1626681110000|2021-07-19 07:51:50|1899.73|1891.03|1899.8|1891.1|1900.04|1891.34|1899.28|1890.58|25
1626681120000|2021-07-19 07:52:00|1899.74|1891.04|1899.5|1890.8|1899.92|1891.22|1899.5|1890.8|18
1626681130000|2021-07-19 07:52:10|1899.48|1890.78|1899.32|1890.62|1899.79|1891.09|1899.15|1890.45|28
1626681140000|2021-07-19 07:52:20|1899.28|1890.58|1899.2|1890.5|1900.18|1891.48|1899.2|1890.5|20
1626681150000|2021-07-19 07:52:30|1899.22|1890.52|1899.22|1890.52|1899.22|1890.52|1899.09|1890.39|12
1626681160000|2021-07-19 07:52:40|1899.28|1890.58|1899.21|1890.51|1899.28|1890.58|1899.2|1890.5|5
1626681170000|2021-07-19 07:52:50|1899.17|1890.47|1898.86|1890.16|1899.17|1890.47|1898.74|1890.04|23
1626681180000|2021-07-19 07:53:00|1899|1890.3|1898.9|1890.2|1899.03|1890.33|1898.78|1890.08|16
1626681190000|2021-07-19 07:53:10|1898.91|1890.21|1896.91|1888.21|1898.91|1890.21|1896|1887.3|27
1626681200000|2021-07-19 07:53:20|1896.95|1888.25|1896.54|1887.84|1897.57|1888.87|1896.52|1887.82|29
1626681210000|2021-07-19 07:53:30|1896.56|1887.86|1895.86|1887.16|1896.58|1887.88|1895.8|1887.1|21
1626681220000|2021-07-19 07:53:40|1895.78|1887.08|1895.13|1886.43|1895.79|1887.09|1894.73|1886.03|17
1626681230000|2021-07-19 07:53:50|1895.24|1886.54|1895.91|1887.21|1896.29|1887.59|1895.13|1886.43|25
1626681240000|2021-07-19 07:54:00|1896.01|1887.31|1894.97|1886.27|1896.01|1887.31|1894.97|1886.27|31
1626681250000|2021-07-19 07:54:10|1894.95|1886.25|1894.54|1885.84|1894.95|1886.25|1894.38|1885.68|25
1626681260000|2021-07-19 07:54:20|1894.52|1885.82|1895.07|1886.37|1895.17|1886.47|1894.52|1885.82|24
1626681270000|2021-07-19 07:54:30|1895.19|1886.49|1895.77|1887.07|1895.83|1887.13|1895.09|1886.39|25
1626681280000|2021-07-19 07:54:40|1895.81|1887.11|1896.01|1887.31|1896.04|1887.34|1895.7|1887|32
1626681290000|2021-07-19 07:54:50|1896.03|1887.33|1895.54|1886.84|1896.03|1887.33|1895.51|1886.81|33
1626681300000|2021-07-19 07:55:00|1895.53|1886.83|1895.52|1886.82|1895.62|1886.92|1895.43|1886.73|21
1626681310000|2021-07-19 07:55:10|1895.37|1886.67|1894.89|1886.19|1895.54|1886.84|1894.58|1885.88|28
1626681320000|2021-07-19 07:55:20|1894.95|1886.25|1895.73|1887.03|1895.78|1887.08|1894.91|1886.21|21
1626681330000|2021-07-19 07:55:30|1895.64|1886.94|1895.82|1887.12|1895.82|1887.12|1895.42|1886.72|22
1626681340000|2021-07-19 07:55:40|1895.88|1887.18|1896.06|1887.36|1896.06|1887.36|1895.74|1887.04|27
1626681350000|2021-07-19 07:55:50|1896.12|1887.42|1897.84|1889.14|1897.89|1889.19|1896.12|1887.42|22
1626681360000|2021-07-19 07:56:00|1897.72|1889.02|1897.29|1888.59|1897.82|1889.12|1897.08|1888.38|30
1626681370000|2021-07-19 07:56:10|1897.26|1888.56|1897.14|1888.44|1897.27|1888.57|1896.88|1888.18|33
1626681380000|2021-07-19 07:56:20|1897.12|1888.42|1898.36|1889.66|1898.36|1889.66|1896.8|1888.1|31
1626681390000|2021-07-19 07:56:30|1898.46|1889.76|1898.28|1889.58|1898.64|1889.94|1898.28|1889.58|15
1626681400000|2021-07-19 07:56:40|1898.29|1889.59|1898.29|1889.59|1898.34|1889.64|1898.2|1889.5|15
1626681410000|2021-07-19 07:56:50|1898.33|1889.63|1898.57|1889.87|1898.57|1889.87|1898.24|1889.54|20
1626681420000|2021-07-19 07:57:00|1898.51|1889.81|1897.71|1889.01|1898.67|1889.97|1897.66|1888.96|11
1626681430000|2021-07-19 07:57:10|1897.72|1889.02|1898.31|1889.61|1898.31|1889.61|1897.72|1889.02|29
1626681440000|2021-07-19 07:57:20|1898.57|1889.87|1898.39|1889.69|1898.63|1889.93|1898.35|1889.65|24
1626681450000|2021-07-19 07:57:30|1898.44|1889.74|1898.52|1889.82|1898.58|1889.88|1898.38|1889.68|25
1626681460000|2021-07-19 07:57:40|1898.48|1889.78|1898.5|1889.8|1898.54|1889.84|1898.41|1889.71|26
1626681470000|2021-07-19 07:57:50|1898.53|1889.83|1898.51|1889.81|1898.61|1889.91|1898.49|1889.79|20
1626681480000|2021-07-19 07:58:00|1898.52|1889.82|1897.8|1889.1|1898.52|1889.82|1897.8|1889.1|22
1626681490000|2021-07-19 07:58:10|1897.56|1888.86|1897.55|1888.85|1897.56|1888.86|1897.3|1888.6|24
1626681500000|2021-07-19 07:58:20|1897.57|1888.87|1897.56|1888.86|1897.78|1889.08|1897.56|1888.86|18
1626681510000|2021-07-19 07:58:30|1897.07|1888.37|1896.9|1888.2|1897.18|1888.48|1896.45|1887.75|29
1626681520000|2021-07-19 07:58:40|1897.33|1888.63|1897.34|1888.64|1897.52|1888.82|1897.28|1888.58|31
1626681530000|2021-07-19 07:58:50|1897.33|1888.63|1897.47|1888.77|1897.51|1888.81|1897.28|1888.58|20
1626681540000|2021-07-19 07:59:00|1897.61|1888.91|1896.79|1888.09|1897.68|1888.98|1896.72|1888.02|24
1626681550000|2021-07-19 07:59:10|1896.8|1888.1|1896.51|1887.81|1896.8|1888.1|1896.51|1887.81|7
1626681560000|2021-07-19 07:59:20|1896.42|1887.72|1897.08|1888.38|1897.12|1888.42|1896.36|1887.66|23
1626681570000|2021-07-19 07:59:30|1897.1|1888.4|1896.81|1888.11|1897.1|1888.4|1896.73|1888.03|24
1626681580000|2021-07-19 07:59:40|1896.8|1888.1|1896.82|1888.12|1896.83|1888.13|1896.75|1888.05|21
1626681590000|2021-07-19 07:59:50|1896.77|1888.07|1895.96|1887.26|1896.77|1888.07|1895.82|1887.12|22
1626681600000|2021-07-19 08:00:00|1895.89|1887.19|1895.46|1886.76|1895.92|1887.22|1893.87|1885.17|28
1626681610000|2021-07-19 08:00:10|1895.47|1886.77|1895.45|1886.75|1895.63|1886.93|1895.44|1886.74|26
1626681620000|2021-07-19 08:00:20|1895.51|1886.81|1895.34|1886.64|1895.54|1886.84|1895.08|1886.38|33
1626681630000|2021-07-19 08:00:30|1895.36|1886.66|1895.01|1886.31|1895.42|1886.72|1894.8|1886.1|34
1626681640000|2021-07-19 08:00:40|1895.06|1886.36|1895.9|1887.2|1895.9|1887.2|1894.98|1886.28|32
1626681650000|2021-07-19 08:00:50|1895.93|1887.23|1897.26|1888.56|1897.32|1888.62|1895.87|1887.17|32
1626681660000|2021-07-19 08:01:00|1897.27|1888.57|1897.4|1888.7|1897.46|1888.76|1897.26|1888.56|25
1626681670000|2021-07-19 08:01:10|1897.39|1888.69|1897.97|1889.27|1897.97|1889.27|1897.39|1888.69|22
1626681680000|2021-07-19 08:01:20|1898|1889.3|1898.56|1889.86|1898.64|1889.94|1897.82|1889.12|27
1626681690000|2021-07-19 08:01:30|1898.77|1890.07|1899.48|1890.78|1899.56|1890.86|1898.77|1890.07|30
1626681700000|2021-07-19 08:01:40|1899.51|1890.81|1899.92|1891.22|1899.92|1891.22|1899.48|1890.78|24
1626681710000|2021-07-19 08:01:50|1900.06|1891.36|1900|1891.3|1900.23|1891.53|1899.92|1891.22|29
1626681720000|2021-07-19 08:02:00|1900.02|1891.32|1898.99|1890.29|1900.06|1891.36|1898.68|1889.98|33
1626681730000|2021-07-19 08:02:10|1899.35|1890.65|1899.23|1890.53|1899.45|1890.75|1899.03|1890.33|31
1626681740000|2021-07-19 08:02:20|1899.26|1890.56|1899.95|1891.25|1899.95|1891.25|1899.22|1890.52|34
1626681750000|2021-07-19 08:02:30|1899.94|1891.24|1899.64|1890.94|1899.95|1891.25|1899.46|1890.76|32
1626681760000|2021-07-19 08:02:40|1899.66|1890.96|1899.47|1890.77|1899.72|1891.02|1899.47|1890.77|18
1626681770000|2021-07-19 08:02:50|1899.46|1890.76|1899.48|1890.78|1899.59|1890.89|1899.37|1890.67|22
1626681780000|2021-07-19 08:03:00|1899.45|1890.75|1898.96|1890.26|1899.45|1890.75|1898.95|1890.25|30
1626681790000|2021-07-19 08:03:10|1898.95|1890.25|1897.87|1889.17|1899.17|1890.47|1897.68|1888.98|28
1626681800000|2021-07-19 08:03:20|1897.91|1889.21|1898.22|1889.52|1898.36|1889.66|1897.82|1889.12|24
1626681810000|2021-07-19 08:03:30|1898.18|1889.48|1898.05|1889.35|1898.18|1889.48|1898.05|1889.35|7
1626681820000|2021-07-19 08:03:40|1898.08|1889.38|1897.8|1889.1|1898.32|1889.62|1897.63|1888.93|27
1626681830000|2021-07-19 08:03:50|1897.9|1889.2|1896.51|1887.81|1898.05|1889.35|1896.51|1887.81|19
1626681840000|2021-07-19 08:04:00|1896.5|1887.8|1897.65|1888.95|1897.65|1888.95|1896.45|1887.75|21
1626681850000|2021-07-19 08:04:10|1897.7|1889|1897.93|1889.23|1897.95|1889.25|1897.66|1888.96|22
1626681860000|2021-07-19 08:04:20|1897.96|1889.26|1897.78|1889.08|1897.97|1889.27|1897.71|1889.01|14
1626681870000|2021-07-19 08:04:30|1897.71|1889.01|1898.5|1889.8|1898.65|1889.95|1897.69|1888.99|23
1626681880000|2021-07-19 08:04:40|1898.6|1889.9|1898.51|1889.81|1898.63|1889.93|1898.4|1889.7|25
1626681890000|2021-07-19 08:04:50|1898.56|1889.86|1898.87|1890.17|1899.05|1890.35|1898.56|1889.86|19
1626681900000|2021-07-19 08:05:00|1898.39|1889.69|1898.05|1889.35|1898.45|1889.75|1897.97|1889.27|18
1626681910000|2021-07-19 08:05:10|1898.07|1889.37|1898.25|1889.55|1898.31|1889.61|1898.07|1889.37|15
1626681920000|2021-07-19 08:05:20|1898.24|1889.54|1898.7|1890|1898.78|1890.08|1898.23|1889.53|9
1626681930000|2021-07-19 08:05:30|1898.71|1890.01|1899.13|1890.43|1899.22|1890.52|1898.54|1889.84|25
1626681940000|2021-07-19 08:05:40|1899.11|1890.41|1899.65|1890.95|1899.65|1890.95|1899.11|1890.41|23
1626681950000|2021-07-19 08:05:50|1899.66|1890.96|1899.47|1890.77|1899.72|1891.02|1899.4|1890.7|23
1626681960000|2021-07-19 08:06:00|1899.44|1890.74|1899.3|1890.6|1899.65|1890.95|1899.13|1890.43|23
1626681970000|2021-07-19 08:06:10|1899.34|1890.64|1899.37|1890.67|1899.37|1890.67|1899.21|1890.51|19
1626681980000|2021-07-19 08:06:20|1899.41|1890.71|1899.1|1890.4|1899.74|1891.04|1899.1|1890.4|25
1626681990000|2021-07-19 08:06:30|1899.09|1890.39|1899.09|1890.39|1899.24|1890.54|1899.08|1890.38|14
1626682000000|2021-07-19 08:06:40|1899.08|1890.38|1897.63|1888.93|1899.22|1890.52|1897.63|1888.93|29
1626682010000|2021-07-19 08:06:50|1897.8|1889.1|1898.8|1890.1|1898.8|1890.1|1897.8|1889.1|16
1626682020000|2021-07-19 08:07:00|1898.21|1889.51|1897.55|1888.85|1898.21|1889.51|1897.42|1888.72|28
1626682030000|2021-07-19 08:07:10|1897.96|1889.26|1896.9|1888.2|1897.96|1889.26|1896.71|1888.01|32
1626682040000|2021-07-19 08:07:20|1896.94|1888.24|1896.98|1888.28|1897.06|1888.36|1896.59|1887.89|30
1626682050000|2021-07-19 08:07:30|1897.08|1888.38|1897.21|1888.51|1897.21|1888.51|1896.91|1888.21|21
1626682060000|2021-07-19 08:07:40|1897.63|1888.93|1898.21|1889.51|1898.3|1889.6|1897.63|1888.93|28
1626682070000|2021-07-19 08:07:50|1898.12|1889.42|1898.29|1889.59|1898.31|1889.61|1898.12|1889.42|15
1626682080000|2021-07-19 08:08:00|1898.31|1889.61|1897.88|1889.18|1898.31|1889.61|1897.58|1888.88|32
1626682090000|2021-07-19 08:08:10|1897.82|1889.12|1898.13|1889.43|1898.14|1889.44|1897.82|1889.12|12
1626682100000|2021-07-19 08:08:20|1898.12|1889.42|1898.01|1889.31|1898.13|1889.43|1898.01|1889.31|13
1626682110000|2021-07-19 08:08:30|1898.02|1889.32|1897.94|1889.24|1898.09|1889.39|1897.94|1889.24|9
1626682120000|2021-07-19 08:08:40|1897.46|1888.76|1897.89|1889.19|1898.08|1889.38|1896.92|1888.22|24
1626682130000|2021-07-19 08:08:50|1897.8|1889.1|1897.87|1889.17|1897.88|1889.18|1897.75|1889.05|13
1626682140000|2021-07-19 08:09:00|1897.91|1889.21|1897.88|1889.18|1897.91|1889.21|1897.8|1889.1|15
1626682150000|2021-07-19 08:09:10|1897.87|1889.17|1897.87|1889.17|1897.96|1889.26|1897.87|1889.17|6
1626682160000|2021-07-19 08:09:20|1897.86|1889.16|1897.74|1889.04|1897.86|1889.16|1897.73|1889.03|10
1626682170000|2021-07-19 08:09:30|1897.69|1888.99|1897.82|1889.12|1897.83|1889.13|1897.69|1888.99|8
1626682180000|2021-07-19 08:09:40|1897.81|1889.11|1897.87|1889.17|1897.87|1889.17|1897.66|1888.96|8
1626682190000|2021-07-19 08:09:50|1897.9|1889.2|1898.47|1889.77|1898.47|1889.77|1897.8|1889.1|12
1626682200000|2021-07-19 08:10:00|1898.55|1889.85|1898.55|1889.85|1898.59|1889.89|1898.18|1889.48|25
1626682210000|2021-07-19 08:10:10|1898.56|1889.86|1899.1|1890.4|1899.1|1890.4|1898.45|1889.75|20
1626682220000|2021-07-19 08:10:20|1899.11|1890.41|1899.6|1890.9|1899.77|1891.07|1899.11|1890.41|18
1626682230000|2021-07-19 08:10:30|1899.7|1891|1899.66|1890.96|1899.7|1891|1899.6|1890.9|8
1626682240000|2021-07-19 08:10:40|1899.65|1890.95|1899.22|1890.52|1899.9|1891.2|1899.22|1890.52|19
1626682250000|2021-07-19 08:10:50|1899.24|1890.54|1898.92|1890.22|1899.24|1890.54|1898.76|1890.06|28
1626682260000|2021-07-19 08:11:00|1899|1890.3|1899.36|1890.66|1899.36|1890.66|1898.97|1890.27|13
1626682270000|2021-07-19 08:11:10|1899.39|1890.69|1899.3|1890.6|1899.78|1891.08|1899.21|1890.51|29
1626682280000|2021-07-19 08:11:20|1899.32|1890.62|1898.44|1889.74|1899.35|1890.65|1898.44|1889.74|21
1626682290000|2021-07-19 08:11:30|1898.42|1889.72|1899.04|1890.34|1899.04|1890.34|1898.25|1889.55|19
1626682300000|2021-07-19 08:11:40|1899.06|1890.36|1899.55|1890.85|1899.61|1890.91|1899.04|1890.34|12
1626682310000|2021-07-19 08:11:50|1899.56|1890.86|1899.83|1891.13|1899.83|1891.13|1899.5|1890.8|24
1626682320000|2021-07-19 08:12:00|1899.81|1891.11|1899.51|1890.81|1899.81|1891.11|1899.43|1890.73|21
1626682330000|2021-07-19 08:12:10|1899.53|1890.83|1899.52|1890.82|1899.63|1890.93|1899.46|1890.76|29
1626682340000|2021-07-19 08:12:20|1899.48|1890.78|1899.16|1890.46|1899.48|1890.78|1899.16|1890.46|8
1626682350000|2021-07-19 08:12:30|1899.07|1890.37|1899.02|1890.32|1899.18|1890.48|1898.99|1890.29|23
1626682360000|2021-07-19 08:12:40|1899.12|1890.42|1899.4|1890.7|1899.4|1890.7|1899.11|1890.41|11
1626682370000|2021-07-19 08:12:50|1899.42|1890.72|1899.84|1891.14|1899.85|1891.15|1899.37|1890.67|15
1626682380000|2021-07-19 08:13:00|1899.8|1891.1|1899.99|1891.29|1900.06|1891.36|1899.8|1891.1|23
1626682390000|2021-07-19 08:13:10|1900.02|1891.32|1899.95|1891.25|1900.11|1891.41|1899.35|1890.65|27
1626682400000|2021-07-19 08:13:20|1899.96|1891.26|1899.96|1891.26|1899.96|1891.26|1899.91|1891.21|7
1626682410000|2021-07-19 08:13:30|1899.97|1891.27|1900.47|1891.77|1900.48|1891.78|1899.97|1891.27|16
1626682420000|2021-07-19 08:13:40|1900.46|1891.76|1900.9|1892.2|1900.93|1892.23|1900.45|1891.75|16
1626682430000|2021-07-19 08:13:50|1900.86|1892.16|1901.28|1892.58|1901.28|1892.58|1900.75|1892.05|24
1626682440000|2021-07-19 08:14:00|1901.3|1892.6|1900.76|1892.06|1901.3|1892.6|1900.59|1891.89|33
1626682450000|2021-07-19 08:14:10|1900.74|1892.04|1900.46|1891.76|1900.82|1892.12|1900.34|1891.64|27
1626682460000|2021-07-19 08:14:20|1900.48|1891.78|1900.59|1891.89|1901.01|1892.31|1900.46|1891.76|31
1626682470000|2021-07-19 08:14:30|1900.66|1891.96|1900.7|1892|1900.8|1892.1|1900.57|1891.87|18
1626682480000|2021-07-19 08:14:40|1900.65|1891.95|1900.66|1891.96|1900.76|1892.06|1900.48|1891.78|21
1626682490000|2021-07-19 08:14:50|1900.64|1891.94|1899.78|1891.08|1900.64|1891.94|1899.78|1891.08|12
1626682500000|2021-07-19 08:15:00|1900.04|1891.34|1901.39|1892.69|1901.39|1892.69|1899.98|1891.28|21
1626682510000|2021-07-19 08:15:10|1901.41|1892.71|1902.3|1893.6|1902.32|1893.62|1901.41|1892.71|23
1626682520000|2021-07-19 08:15:20|1902.26|1893.56|1902.1|1893.4|1902.32|1893.62|1901.77|1893.07|29
1626682530000|2021-07-19 08:15:30|1902.18|1893.48|1902|1893.3|1902.39|1893.69|1901.95|1893.25|24
1626682540000|2021-07-19 08:15:40|1901.94|1893.24|1902.12|1893.42|1902.25|1893.55|1901.7|1893|19
1626682550000|2021-07-19 08:15:50|1902.6|1893.9|1902.56|1893.86|1902.6|1893.9|1902.34|1893.64|17
1626682560000|2021-07-19 08:16:00|1902.58|1893.88|1904.38|1895.68|1904.61|1895.91|1902.57|1893.87|31
1626682570000|2021-07-19 08:16:10|1904.37|1895.67|1904.17|1895.47|1904.42|1895.72|1903.92|1895.22|23
1626682580000|2021-07-19 08:16:20|1904.22|1895.52|1903.93|1895.23|1904.23|1895.53|1903.46|1894.76|20
1626682590000|2021-07-19 08:16:30|1903.9|1895.2|1903.93|1895.23|1903.93|1895.23|1903.86|1895.16|13
1626682600000|2021-07-19 08:16:40|1903.94|1895.24|1903.91|1895.21|1904|1895.3|1903.86|1895.16|13
1626682610000|2021-07-19 08:16:50|1903.93|1895.23|1903.81|1895.11|1903.93|1895.23|1903.81|1895.11|4
1626682620000|2021-07-19 08:17:00|1904.03|1895.33|1904.18|1895.48|1904.18|1895.48|1903.76|1895.06|8
1626682630000|2021-07-19 08:17:10|1904.06|1895.36|1904.14|1895.44|1904.22|1895.52|1904.05|1895.35|9
1626682640000|2021-07-19 08:17:20|1904.13|1895.43|1904.2|1895.5|1904.24|1895.54|1903.83|1895.13|10
1626682650000|2021-07-19 08:17:30|1904.17|1895.47|1904.25|1895.55|1904.29|1895.59|1903.98|1895.28|13
1626682660000|2021-07-19 08:17:40|1904.29|1895.59|1903.89|1895.19|1904.35|1895.65|1903.82|1895.12|11
1626682670000|2021-07-19 08:17:50|1903.81|1895.11|1903.8|1895.1|1903.81|1895.11|1903.79|1895.09|3
1626682680000|2021-07-19 08:18:00|1903.81|1895.11|1903.86|1895.16|1903.97|1895.27|1903.81|1895.11|6
1626682690000|2021-07-19 08:18:10|1903.89|1895.19|1902.82|1894.12|1903.91|1895.21|1902.82|1894.12|11
1626682700000|2021-07-19 08:18:20|1902.56|1893.86|1902.9|1894.2|1903.43|1894.73|1902.44|1893.74|22
1626682710000|2021-07-19 08:18:30|1902.89|1894.19|1902.85|1894.15|1902.89|1894.19|1902.52|1893.82|18
1626682720000|2021-07-19 08:18:40|1902.86|1894.16|1902.11|1893.41|1902.89|1894.19|1902.08|1893.38|15
1626682730000|2021-07-19 08:18:50|1902.09|1893.39|1902.08|1893.38|1902.16|1893.46|1902.07|1893.37|11
1626682740000|2021-07-19 08:19:00|1902.13|1893.43|1902.02|1893.32|1902.14|1893.44|1901.94|1893.24|18
1626682750000|2021-07-19 08:19:10|1902.04|1893.34|1901.71|1893.01|1902.75|1894.05|1901.41|1892.71|25
1626682760000|2021-07-19 08:19:20|1901.23|1892.53|1901.18|1892.48|1901.29|1892.59|1901.18|1892.48|8
1626682770000|2021-07-19 08:19:30|1901.29|1892.59|1900.03|1891.33|1901.29|1892.59|1899.86|1891.16|24
1626682780000|2021-07-19 08:19:40|1899.89|1891.19|1900.13|1891.43|1900.28|1891.58|1899.89|1891.19|20
1626682790000|2021-07-19 08:19:50|1900.2|1891.5|1901.2|1892.5|1901.21|1892.51|1900.2|1891.5|12
1626682800000|2021-07-19 08:20:00|1901.22|1892.52|1902.05|1893.35|1902.05|1893.35|1901.22|1892.52|32
1626682810000|2021-07-19 08:20:10|1902.07|1893.37|1901.94|1893.24|1902.13|1893.43|1901.67|1892.97|30
1626682820000|2021-07-19 08:20:20|1901.91|1893.21|1901.38|1892.68|1901.92|1893.22|1901.25|1892.55|30
1626682830000|2021-07-19 08:20:30|1901.33|1892.63|1900.66|1891.96|1901.51|1892.81|1900.61|1891.91|24
1626682840000|2021-07-19 08:20:40|1900.71|1892.01|1900.6|1891.9|1900.9|1892.2|1900.52|1891.82|17
1626682850000|2021-07-19 08:20:50|1900.68|1891.98|1901.28|1892.58|1901.28|1892.58|1900.56|1891.86|16
1626682860000|2021-07-19 08:21:00|1901.34|1892.64|1901.65|1892.95|1901.86|1893.16|1901.27|1892.57|20
1626682870000|2021-07-19 08:21:10|1901.64|1892.94|1901.77|1893.07|1901.78|1893.08|1901.38|1892.68|14
1626682880000|2021-07-19 08:21:20|1901.78|1893.08|1902.25|1893.55|1902.33|1893.63|1901.6|1892.9|21
1626682890000|2021-07-19 08:21:30|1902.23|1893.53|1902.15|1893.45|1902.23|1893.53|1902.13|1893.43|15
1626682900000|2021-07-19 08:21:40|1902.04|1893.34|1902.46|1893.76|1902.46|1893.76|1901.97|1893.27|20
1626682910000|2021-07-19 08:21:50|1902.39|1893.69|1902.1|1893.4|1902.42|1893.72|1901.84|1893.14|22
1626682920000|2021-07-19 08:22:00|1902.06|1893.36|1901.71|1893.01|1902.06|1893.36|1901.52|1892.82|17
1626682930000|2021-07-19 08:22:10|1901.68|1892.98|1901.28|1892.58|1901.68|1892.98|1901.05|1892.35|27
1626682940000|2021-07-19 08:22:20|1901.19|1892.49|1901.51|1892.81|1901.54|1892.84|1901.16|1892.46|32
1626682950000|2021-07-19 08:22:30|1901.52|1892.82|1901.35|1892.65|1901.53|1892.83|1901.35|1892.65|10
1626682960000|2021-07-19 08:22:40|1901.31|1892.61|1901.49|1892.79|1901.49|1892.79|1901.28|1892.58|19
1626682970000|2021-07-19 08:22:50|1901.5|1892.8|1901.4|1892.7|1901.55|1892.85|1901.4|1892.7|6
1626682980000|2021-07-19 08:23:00|1901.67|1892.97|1901.72|1893.02|1901.77|1893.07|1901.65|1892.95|14
1626682990000|2021-07-19 08:23:10|1901.71|1893.01|1901.82|1893.12|1901.88|1893.18|1901.71|1893.01|10
1626683000000|2021-07-19 08:23:20|1901.83|1893.13|1902.36|1893.66|1903|1894.3|1901.77|1893.07|21
1626683010000|2021-07-19 08:23:30|1902.26|1893.56|1902.43|1893.73|1902.49|1893.79|1902.19|1893.49|26
1626683020000|2021-07-19 08:23:40|1902.41|1893.71|1901.99|1893.29|1902.43|1893.73|1901.92|1893.22|16
1626683030000|2021-07-19 08:23:50|1902|1893.3|1901.97|1893.27|1902|1893.3|1901.86|1893.16|19
1626683040000|2021-07-19 08:24:00|1901.98|1893.28|1902.82|1894.12|1902.87|1894.17|1901.92|1893.22|28
1626683050000|2021-07-19 08:24:10|1902.84|1894.14|1902.7|1894|1902.84|1894.14|1902.62|1893.92|25
1626683060000|2021-07-19 08:24:20|1902.69|1893.99|1902.76|1894.06|1902.78|1894.08|1902.69|1893.99|16
1626683070000|2021-07-19 08:24:30|1902.77|1894.07|1902.96|1894.26|1903.14|1894.44|1902.76|1894.06|21
1626683080000|2021-07-19 08:24:40|1902.95|1894.25|1902.56|1893.86|1902.95|1894.25|1902.47|1893.77|16
1626683090000|2021-07-19 08:24:50|1902.55|1893.85|1902.33|1893.63|1902.55|1893.85|1902.26|1893.56|11
1626683100000|2021-07-19 08:25:00|1902.3|1893.6|1902.32|1893.62|1902.32|1893.62|1902.23|1893.53|10
1626683110000|2021-07-19 08:25:10|1902.25|1893.55|1902.81|1894.11|1902.81|1894.11|1901.86|1893.16|15
1626683120000|2021-07-19 08:25:20|1902.79|1894.09|1902.8|1894.1|1902.82|1894.12|1902.62|1893.92|17
1626683130000|2021-07-19 08:25:30|1902.77|1894.07|1903.25|1894.55|1903.4|1894.7|1902.77|1894.07|12
1626683140000|2021-07-19 08:25:40|1903.3|1894.6|1903.39|1894.69|1903.4|1894.7|1903.28|1894.58|12
1626683150000|2021-07-19 08:25:50|1903.43|1894.73|1903.22|1894.52|1903.5|1894.8|1903.04|1894.34|19
1626683160000|2021-07-19 08:26:00|1903.32|1894.62|1903.42|1894.72|1903.42|1894.72|1903.25|1894.55|16
1626683170000|2021-07-19 08:26:10|1903.43|1894.73|1903.35|1894.65|1903.44|1894.74|1903.26|1894.56|7
1626683180000|2021-07-19 08:26:20|1903.36|1894.66|1903.24|1894.54|1903.37|1894.67|1903.24|1894.54|7
1626683190000|2021-07-19 08:26:30|1903.26|1894.56|1902.84|1894.14|1903.26|1894.56|1902.84|1894.14|13
1626683200000|2021-07-19 08:26:40|1902.78|1894.08|1902.55|1893.85|1902.78|1894.08|1902.37|1893.67|8
1626683210000|2021-07-19 08:26:50|1902.53|1893.83|1902.56|1893.86|1902.73|1894.03|1902.49|1893.79|12
1626683220000|2021-07-19 08:27:00|1902.54|1893.84|1902.59|1893.89|1902.59|1893.89|1902.52|1893.82|6
1626683230000|2021-07-19 08:27:10|1902.56|1893.86|1902.66|1893.96|1902.7|1894|1902.56|1893.86|8
1626683240000|2021-07-19 08:27:20|1902.59|1893.89|1902.23|1893.53|1902.59|1893.89|1902.13|1893.43|18
1626683250000|2021-07-19 08:27:30|1902.22|1893.52|1902.26|1893.56|1902.3|1893.6|1902.09|1893.39|21
1626683260000|2021-07-19 08:27:40|1902.2|1893.5|1902.13|1893.43|1902.35|1893.65|1902.07|1893.37|14
1626683270000|2021-07-19 08:27:50|1902.08|1893.38|1902.38|1893.68|1902.45|1893.75|1902.08|1893.38|17
1626683280000|2021-07-19 08:28:00|1902.37|1893.67|1902.09|1893.39|1902.37|1893.67|1901.96|1893.26|24
1626683290000|2021-07-19 08:28:10|1902.08|1893.38|1901.9|1893.2|1902.19|1893.49|1901.81|1893.11|28
1626683300000|2021-07-19 08:28:20|1901.87|1893.17|1901.93|1893.23|1901.99|1893.29|1901.81|1893.11|13
1626683310000|2021-07-19 08:28:30|1901.92|1893.22|1901.95|1893.25|1902.18|1893.48|1901.89|1893.19|13
1626683320000|2021-07-19 08:28:40|1901.99|1893.29|1901.93|1893.23|1902.15|1893.45|1901.77|1893.07|14
1626683330000|2021-07-19 08:28:50|1901.95|1893.25|1901.68|1892.98|1902.65|1893.95|1901.65|1892.95|21
1626683340000|2021-07-19 08:29:00|1901.69|1892.99|1901.17|1892.47|1901.99|1893.29|1901.11|1892.41|25
1626683350000|2021-07-19 08:29:10|1901.16|1892.46|1901.63|1892.93|1901.85|1893.15|1901.16|1892.46|11
1626683360000|2021-07-19 08:29:20|1901.62|1892.92|1901.3|1892.6|1901.76|1893.06|1901.03|1892.33|20
1626683370000|2021-07-19 08:29:30|1901.38|1892.68|1901.27|1892.57|1901.55|1892.85|1901.27|1892.57|31
1626683380000|2021-07-19 08:29:40|1901.21|1892.51|1901.07|1892.37|1901.3|1892.6|1901.07|1892.37|18
1626683390000|2021-07-19 08:29:50|1901.1|1892.4|1901.27|1892.57|1901.37|1892.67|1901.1|1892.4|17
1626683400000|2021-07-19 08:30:00|1901.24|1892.54|1902.23|1893.53|1902.24|1893.54|1901.24|1892.54|21
1626683410000|2021-07-19 08:30:10|1902.24|1893.54|1902.29|1893.59|1902.3|1893.6|1902.01|1893.31|24
1626683420000|2021-07-19 08:30:20|1902.3|1893.6|1902.43|1893.73|1902.43|1893.73|1902.29|1893.59|10
1626683430000|2021-07-19 08:30:30|1902.38|1893.68|1903.03|1894.33|1903.09|1894.39|1902.38|1893.68|19
1626683440000|2021-07-19 08:30:40|1903.07|1894.37|1903.41|1894.71|1903.43|1894.73|1903.03|1894.33|17
1626683450000|2021-07-19 08:30:50|1903.43|1894.73|1902.89|1894.19|1903.43|1894.73|1902.89|1894.19|26
1626683460000|2021-07-19 08:31:00|1902.96|1894.26|1901.48|1892.78|1902.96|1894.26|1901.48|1892.78|32
1626683470000|2021-07-19 08:31:10|1901.67|1892.97|1901.5|1892.8|1901.71|1893.01|1901.49|1892.79|22
1626683480000|2021-07-19 08:31:20|1901.57|1892.87|1901.17|1892.47|1901.57|1892.87|1901.17|1892.47|16
1626683490000|2021-07-19 08:31:30|1901.13|1892.43|1900.72|1892.02|1901.13|1892.43|1900.72|1892.02|11
1626683500000|2021-07-19 08:31:40|1900.68|1891.98|1900.23|1891.53|1900.68|1891.98|1900.23|1891.53|10
1626683510000|2021-07-19 08:31:50|1900.2|1891.5|1899.54|1890.84|1900.2|1891.5|1899.54|1890.84|14
1626683520000|2021-07-19 08:32:00|1899.51|1890.81|1899.02|1890.32|1899.51|1890.81|1899.01|1890.31|15
1626683530000|2021-07-19 08:32:10|1899|1890.3|1898.91|1890.21|1899|1890.3|1898.85|1890.15|10
1626683540000|2021-07-19 08:32:20|1898.92|1890.22|1898.68|1889.98|1898.92|1890.22|1898.68|1889.98|15
1626683550000|2021-07-19 08:32:30|1898.65|1889.95|1897.96|1889.26|1898.7|1890|1897.88|1889.18|29
1626683560000|2021-07-19 08:32:40|1897.92|1889.22|1897.95|1889.25|1898.03|1889.33|1897.92|1889.22|12
1626683570000|2021-07-19 08:32:50|1897.96|1889.26|1898.41|1889.71|1898.41|1889.71|1897.96|1889.26|11
1626683580000|2021-07-19 08:33:00|1898.36|1889.66|1897.75|1889.05|1898.4|1889.7|1897.62|1888.92|19
1626683590000|2021-07-19 08:33:10|1897.68|1888.98|1898.29|1889.59|1898.36|1889.66|1897.44|1888.74|24
1626683600000|2021-07-19 08:33:20|1898.24|1889.54|1898.44|1889.74|1898.44|1889.74|1898.22|1889.52|9
1626683610000|2021-07-19 08:33:30|1898.46|1889.76|1898.26|1889.56|1898.49|1889.79|1898.24|1889.54|19
1626683620000|2021-07-19 08:33:40|1898.24|1889.54|1898.35|1889.65|1898.35|1889.65|1898.21|1889.51|18
1626683630000|2021-07-19 08:33:50|1898.33|1889.63|1898.18|1889.48|1898.33|1889.63|1897.99|1889.29|23
1626683640000|2021-07-19 08:34:00|1898.21|1889.51|1898.25|1889.55|1898.35|1889.65|1898.12|1889.42|28
1626683650000|2021-07-19 08:34:10|1898.27|1889.57|1898.63|1889.93|1898.72|1890.02|1898.13|1889.43|24
1626683660000|2021-07-19 08:34:20|1898.61|1889.91|1899.05|1890.35|1899.05|1890.35|1898.61|1889.91|19
1626683670000|2021-07-19 08:34:30|1899.08|1890.38|1898.87|1890.17|1899.08|1890.38|1898.87|1890.17|9
1626683680000|2021-07-19 08:34:40|1898.88|1890.18|1898.08|1889.38|1898.88|1890.18|1898.06|1889.36|23
1626683690000|2021-07-19 08:34:50|1898.35|1889.65|1898.27|1889.57|1898.52|1889.82|1898.01|1889.31|29
1626683700000|2021-07-19 08:35:00|1898.38|1889.68|1898.34|1889.64|1898.42|1889.72|1898.23|1889.53|26
1626683710000|2021-07-19 08:35:10|1898.51|1889.81|1899.29|1890.59|1899.3|1890.6|1898.37|1889.67|27
1626683720000|2021-07-19 08:35:20|1899.3|1890.6|1900.22|1891.52|1900.22|1891.52|1899.3|1890.6|32
1626683730000|2021-07-19 08:35:30|1900.25|1891.55|1899.69|1890.99|1900.42|1891.72|1899.69|1890.99|27
1626683740000|2021-07-19 08:35:40|1899.64|1890.94|1899.43|1890.73|1899.7|1891|1899.43|1890.73|26
1626683750000|2021-07-19 08:35:50|1899.37|1890.67|1899.45|1890.75|1899.46|1890.76|1899.32|1890.62|22
1626683760000|2021-07-19 08:36:00|1899.47|1890.77|1899.27|1890.57|1899.47|1890.77|1899.22|1890.52|21
1626683770000|2021-07-19 08:36:10|1899.28|1890.58|1899.59|1890.89|1899.65|1890.95|1899.28|1890.58|18
1626683780000|2021-07-19 08:36:20|1899.56|1890.86|1899.75|1891.05|1900.02|1891.32|1899.42|1890.72|23
1626683790000|2021-07-19 08:36:30|1899.85|1891.15|1899.44|1890.74|1899.85|1891.15|1899.36|1890.66|19
1626683800000|2021-07-19 08:36:40|1899.4|1890.7|1899.33|1890.63|1899.44|1890.74|1899.33|1890.63|24
1626683810000|2021-07-19 08:36:50|1899.32|1890.62|1899.28|1890.58|1899.35|1890.65|1899.27|1890.57|9
1626683820000|2021-07-19 08:37:00|1899.27|1890.57|1899.87|1891.17|1900.42|1891.72|1899.26|1890.56|24
1626683830000|2021-07-19 08:37:10|1899.73|1891.03|1899.8|1891.1|1900.04|1891.34|1899.45|1890.75|19
1626683840000|2021-07-19 08:37:20|1899.77|1891.07|1899.55|1890.85|1899.91|1891.21|1899.49|1890.79|16
1626683850000|2021-07-19 08:37:30|1899.49|1890.79|1899.73|1891.03|1899.73|1891.03|1899.49|1890.79|12
1626683860000|2021-07-19 08:37:40|1899.75|1891.05|1899.72|1891.02|1899.89|1891.19|1899.69|1890.99|13
1626683870000|2021-07-19 08:37:50|1899.73|1891.03|1899.6|1890.9|1899.73|1891.03|1899.53|1890.83|7
1626683890000|2021-07-19 08:38:10|1899.72|1891.02|1899.72|1891.02|1899.72|1891.02|1899.72|1891.02|1
1626683900000|2021-07-19 08:38:20|1899.71|1891.01|1899.43|1890.73|1899.87|1891.17|1899.43|1890.73|21
1626683910000|2021-07-19 08:38:30|1899.47|1890.77|1898.16|1889.46|1899.47|1890.77|1898.11|1889.41|22
1626683920000|2021-07-19 08:38:40|1898.14|1889.44|1898.21|1889.51|1898.3|1889.6|1898.14|1889.44|15
1626683930000|2021-07-19 08:38:50|1898.22|1889.52|1898.57|1889.87|1898.57|1889.87|1898.22|1889.52|12
1626683940000|2021-07-19 08:39:00|1898.59|1889.89|1898.28|1889.58|1898.6|1889.9|1898.24|1889.54|15
1626683950000|2021-07-19 08:39:10|1898.31|1889.61|1898.04|1889.34|1898.31|1889.61|1897.93|1889.23|21
1626683960000|2021-07-19 08:39:20|1898.57|1889.87|1899.73|1891.03|1899.73|1891.03|1898.4|1889.7|27
1626683970000|2021-07-19 08:39:30|1899.76|1891.06|1899.18|1890.48|1899.76|1891.06|1898.99|1890.29|19
1626683980000|2021-07-19 08:39:40|1899.06|1890.36|1899.12|1890.42|1899.64|1890.94|1899.06|1890.36|26
1626683990000|2021-07-19 08:39:50|1899.26|1890.56|1898.78|1890.08|1899.26|1890.56|1898.78|1890.08|18
1626684000000|2021-07-19 08:40:00|1898.76|1890.06|1897.66|1888.96|1898.87|1890.17|1896.96|1888.26|20
1626684010000|2021-07-19 08:40:10|1897.65|1888.95|1897.49|1888.79|1897.67|1888.97|1897.41|1888.71|18
1626684020000|2021-07-19 08:40:20|1897.5|1888.8|1898|1889.3|1898.05|1889.35|1897.43|1888.73|12
1626684030000|2021-07-19 08:40:30|1897.82|1889.12|1897.89|1889.19|1897.91|1889.21|1897.78|1889.08|8
1626684040000|2021-07-19 08:40:40|1897.88|1889.18|1897.78|1889.08|1897.91|1889.21|1897.78|1889.08|5
1626684050000|2021-07-19 08:40:50|1897.69|1888.99|1897.8|1889.1|1897.85|1889.15|1897.53|1888.83|21
1626684060000|2021-07-19 08:41:00|1897.86|1889.16|1898.81|1890.11|1898.86|1890.16|1897.69|1888.99|23
1626684070000|2021-07-19 08:41:10|1898.85|1890.15|1898.61|1889.91|1898.85|1890.15|1898.61|1889.91|22
1626684080000|2021-07-19 08:41:20|1898.67|1889.97|1898.47|1889.77|1898.81|1890.11|1898.47|1889.77|19
1626684090000|2021-07-19 08:41:30|1898.44|1889.74|1897.75|1889.05|1898.44|1889.74|1897.75|1889.05|16
1626684100000|2021-07-19 08:41:40|1897.74|1889.04|1897.98|1889.28|1898.07|1889.37|1897.71|1889.01|9
1626684110000|2021-07-19 08:41:50|1898.07|1889.37|1897.98|1889.28|1898.15|1889.45|1897.83|1889.13|14
1626684120000|2021-07-19 08:42:00|1898.11|1889.41|1898.04|1889.34|1898.27|1889.57|1897.84|1889.14|10
1626684130000|2021-07-19 08:42:10|1898.06|1889.36|1897.94|1889.24|1898.27|1889.57|1897.91|1889.21|15
1626684140000|2021-07-19 08:42:20|1897.96|1889.26|1897.96|1889.26|1898.03|1889.33|1897.81|1889.11|13
1626684150000|2021-07-19 08:42:30|1897.97|1889.27|1898.15|1889.45|1898.22|1889.52|1897.58|1888.88|23
1626684160000|2021-07-19 08:42:40|1898.12|1889.42|1898.36|1889.66|1898.36|1889.66|1898.12|1889.42|9
1626684170000|2021-07-19 08:42:50|1898.24|1889.54|1898.12|1889.42|1898.28|1889.58|1898.11|1889.41|17
1626684180000|2021-07-19 08:43:00|1898.15|1889.45|1897.93|1889.23|1898.5|1889.8|1897.93|1889.23|14
1626684190000|2021-07-19 08:43:10|1898.01|1889.31|1898.25|1889.55|1898.34|1889.64|1898.01|1889.31|19
1626684200000|2021-07-19 08:43:20|1898.32|1889.62|1898.37|1889.67|1898.39|1889.69|1898.13|1889.43|13
1626684210000|2021-07-19 08:43:30|1898.29|1889.59|1898.06|1889.36|1898.34|1889.64|1897.69|1888.99|19
1626684220000|2021-07-19 08:43:40|1898.07|1889.37|1897.13|1888.43|1898.07|1889.37|1897.13|1888.43|28
1626684230000|2021-07-19 08:43:50|1897.14|1888.44|1897.14|1888.44|1897.27|1888.57|1897.08|1888.38|18
1626684240000|2021-07-19 08:44:00|1897.18|1888.48|1897.79|1889.09|1897.94|1889.24|1897.18|1888.48|23
1626684250000|2021-07-19 08:44:10|1897.83|1889.13|1897.82|1889.12|1898.04|1889.34|1897.71|1889.01|22
1626684260000|2021-07-19 08:44:20|1897.84|1889.14|1896.19|1887.49|1898.09|1889.39|1894.93|1886.23|31
1626684270000|2021-07-19 08:44:30|1895.98|1887.28|1896.33|1887.63|1896.79|1888.09|1895.85|1887.15|14
1626684280000|2021-07-19 08:44:40|1895.98|1887.28|1895.5|1886.8|1895.98|1887.28|1895.5|1886.8|16
1626684290000|2021-07-19 08:44:50|1895.52|1886.82|1895.23|1886.53|1895.72|1887.02|1894.81|1886.11|31
1626684300000|2021-07-19 08:45:00|1895.09|1886.39|1894.93|1886.23|1895.27|1886.57|1894.81|1886.11|29
1626684310000|2021-07-19 08:45:10|1894.92|1886.22|1895.05|1886.35|1895.23|1886.53|1894.92|1886.22|27
1626684320000|2021-07-19 08:45:20|1895|1886.3|1895.08|1886.38|1895.11|1886.41|1894.79|1886.09|22
1626684330000|2021-07-19 08:45:30|1895.31|1886.61|1895.31|1886.61|1895.49|1886.79|1894.95|1886.25|24
1626684340000|2021-07-19 08:45:40|1895.3|1886.6|1895.57|1886.87|1895.58|1886.88|1895.08|1886.38|24
1626684350000|2021-07-19 08:45:50|1895.55|1886.85|1895.1|1886.4|1895.91|1887.21|1895.09|1886.39|30
1626684360000|2021-07-19 08:46:00|1895.16|1886.46|1894.93|1886.23|1895.16|1886.46|1894.8|1886.1|12
1626684370000|2021-07-19 08:46:10|1894.95|1886.25|1894.97|1886.27|1895.04|1886.34|1894.87|1886.17|11
1626684380000|2021-07-19 08:46:20|1894.99|1886.29|1894.97|1886.27|1895.02|1886.32|1894.97|1886.27|7
1626684390000|2021-07-19 08:46:30|1895|1886.3|1893.75|1885.05|1895.05|1886.35|1893.75|1885.05|20
1626684400000|2021-07-19 08:46:40|1893.72|1885.02|1892.83|1884.13|1893.75|1885.05|1892.79|1884.09|34
1626684410000|2021-07-19 08:46:50|1892.81|1884.11|1892.86|1884.16|1892.98|1884.28|1892.66|1883.96|24
1626684420000|2021-07-19 08:47:00|1892.92|1884.22|1893.05|1884.35|1893.36|1884.66|1892.61|1883.91|31
1626684430000|2021-07-19 08:47:10|1893.1|1884.4|1893.15|1884.45|1893.15|1884.45|1892.46|1883.76|31
1626684440000|2021-07-19 08:47:20|1893.2|1884.5|1892.89|1884.19|1893.45|1884.75|1892.8|1884.1|28
1626684450000|2021-07-19 08:47:30|1892.92|1884.22|1892.41|1883.71|1892.96|1884.26|1892.29|1883.59|21
1626684460000|2021-07-19 08:47:40|1892.32|1883.62|1892.97|1884.27|1892.97|1884.27|1892.2|1883.5|25
1626684470000|2021-07-19 08:47:50|1893.23|1884.53|1894.24|1885.54|1894.24|1885.54|1893.07|1884.37|30
1626684480000|2021-07-19 08:48:00|1894.22|1885.52|1893.93|1885.23|1894.24|1885.54|1893.69|1884.99|27
1626684490000|2021-07-19 08:48:10|1893.92|1885.22|1893.85|1885.15|1893.99|1885.29|1893.71|1885.01|19
1626684500000|2021-07-19 08:48:20|1893.92|1885.22|1894.39|1885.69|1894.51|1885.81|1893.91|1885.21|23
1626684510000|2021-07-19 08:48:30|1894.43|1885.73|1894.49|1885.79|1894.64|1885.94|1894.37|1885.67|20
1626684520000|2021-07-19 08:48:40|1894.44|1885.74|1894.7|1886|1894.78|1886.08|1894.44|1885.74|10
1626684530000|2021-07-19 08:48:50|1894.59|1885.89|1894.38|1885.68|1894.59|1885.89|1894.07|1885.37|19
1626684540000|2021-07-19 08:49:00|1894.35|1885.65|1894.56|1885.86|1894.62|1885.92|1894.34|1885.64|13
1626684550000|2021-07-19 08:49:10|1894.41|1885.71|1894.55|1885.85|1894.56|1885.86|1894.4|1885.7|12
1626684560000|2021-07-19 08:49:20|1894.41|1885.71|1894.71|1886.01|1894.73|1886.03|1894.4|1885.7|19
1626684570000|2021-07-19 08:49:30|1894.81|1886.11|1894.57|1885.87|1894.81|1886.11|1894.31|1885.61|11
1626684580000|2021-07-19 08:49:40|1894.52|1885.82|1894.35|1885.65|1894.52|1885.82|1894.35|1885.65|6
1626684590000|2021-07-19 08:49:50|1894.34|1885.64|1894.51|1885.81|1894.51|1885.81|1894.34|1885.64|16
1626684600000|2021-07-19 08:50:00|1894.49|1885.79|1894.62|1885.92|1894.82|1886.12|1894.48|1885.78|13
1626684610000|2021-07-19 08:50:10|1894.61|1885.91|1894.6|1885.9|1894.61|1885.91|1894.53|1885.83|8
1626684620000|2021-07-19 08:50:20|1894.61|1885.91|1894.71|1886.01|1894.71|1886.01|1894.61|1885.91|4
1626684630000|2021-07-19 08:50:30|1894.65|1885.95|1894.54|1885.84|1894.65|1885.95|1894.52|1885.82|7
1626684640000|2021-07-19 08:50:40|1894.43|1885.73|1893.76|1885.06|1894.45|1885.75|1893.76|1885.06|14
1626684650000|2021-07-19 08:50:50|1893.79|1885.09|1893.37|1884.67|1893.81|1885.11|1893.14|1884.44|13
1626684660000|2021-07-19 08:51:00|1893.41|1884.71|1893.55|1884.85|1893.71|1885.01|1893.35|1884.65|22
1626684670000|2021-07-19 08:51:10|1893.66|1884.96|1893.86|1885.16|1894.18|1885.48|1893.66|1884.96|16
1626684680000|2021-07-19 08:51:20|1893.84|1885.14|1893.31|1884.61|1893.85|1885.15|1893.31|1884.61|15
1626684690000|2021-07-19 08:51:30|1893.28|1884.58|1892.96|1884.26|1893.28|1884.58|1892.96|1884.26|18
1626684700000|2021-07-19 08:51:40|1892.88|1884.18|1892.96|1884.26|1892.96|1884.26|1892.75|1884.05|16
1626684710000|2021-07-19 08:51:50|1893.04|1884.34|1892.99|1884.29|1893.04|1884.34|1892.67|1883.97|13
1626684720000|2021-07-19 08:52:00|1893.01|1884.31|1893.04|1884.34|1893.16|1884.46|1892.88|1884.18|24
1626684730000|2021-07-19 08:52:10|1893.03|1884.33|1891.98|1883.28|1893.03|1884.33|1891.98|1883.28|17
1626684740000|2021-07-19 08:52:20|1891.82|1883.12|1890.24|1881.54|1891.82|1883.12|1889|1880.3|37
1626684750000|2021-07-19 08:52:30|1889.98|1881.28|1890.92|1882.22|1890.96|1882.26|1889.98|1881.28|31
1626684760000|2021-07-19 08:52:40|1890.84|1882.14|1890.93|1882.23|1890.94|1882.24|1890.7|1882|16
1626684770000|2021-07-19 08:52:50|1890.94|1882.24|1891.37|1882.67|1891.37|1882.67|1890.94|1882.24|17
1626684780000|2021-07-19 08:53:00|1891.36|1882.66|1890.6|1881.9|1891.38|1882.68|1890.29|1881.59|22
1626684790000|2021-07-19 08:53:10|1890.49|1881.79|1890.66|1881.96|1890.75|1882.05|1890.49|1881.79|9
1626684800000|2021-07-19 08:53:20|1890.67|1881.97|1890.81|1882.11|1890.86|1882.16|1890.67|1881.97|7
1626684810000|2021-07-19 08:53:30|1891.01|1882.31|1891.11|1882.41|1891.47|1882.77|1890.97|1882.27|20
1626684820000|2021-07-19 08:53:40|1891.13|1882.43|1891.17|1882.47|1891.3|1882.6|1891.05|1882.35|25
1626684830000|2021-07-19 08:53:50|1891.19|1882.49|1891.27|1882.57|1891.34|1882.64|1891.04|1882.34|19
1626684840000|2021-07-19 08:54:00|1891.28|1882.58|1891.75|1883.05|1891.75|1883.05|1891.22|1882.52|20
1626684850000|2021-07-19 08:54:10|1891.82|1883.12|1889.28|1880.58|1892.47|1883.77|1889.26|1880.56|31
1626684860000|2021-07-19 08:54:20|1889.18|1880.48|1889.52|1880.82|1889.54|1880.84|1889.11|1880.41|28
1626684870000|2021-07-19 08:54:30|1889.63|1880.93|1888.83|1880.13|1889.72|1881.02|1888.83|1880.13|25
1626684880000|2021-07-19 08:54:40|1888.98|1880.28|1888.83|1880.13|1888.98|1880.28|1888.76|1880.06|13
1626684890000|2021-07-19 08:54:50|1888.77|1880.07|1888.85|1880.15|1889.12|1880.42|1888.77|1880.07|20
1626684900000|2021-07-19 08:55:00|1888.82|1880.12|1888.98|1880.28|1889.16|1880.46|1888.47|1879.77|35
1626684910000|2021-07-19 08:55:10|1888.97|1880.27|1887.66|1878.96|1888.99|1880.29|1887.66|1878.96|23
1626684920000|2021-07-19 08:55:20|1887.71|1879.01|1886.85|1878.15|1887.73|1879.03|1886.82|1878.12|26
1626684930000|2021-07-19 08:55:30|1886.96|1878.26|1886.62|1877.92|1887.04|1878.34|1885.96|1877.26|33
1626684940000|2021-07-19 08:55:40|1886.33|1877.63|1886.27|1877.57|1886.93|1878.23|1886.12|1877.42|23
1626684950000|2021-07-19 08:55:50|1886.14|1877.44|1887.07|1878.37|1887.11|1878.41|1886|1877.3|27
1626684960000|2021-07-19 08:56:00|1887.08|1878.38|1887.6|1878.9|1887.6|1878.9|1887.08|1878.38|28
1626684970000|2021-07-19 08:56:10|1887.61|1878.91|1887.62|1878.92|1887.67|1878.97|1887.49|1878.79|9
1626684980000|2021-07-19 08:56:20|1887.63|1878.93|1887.66|1878.96|1887.66|1878.96|1887.62|1878.92|7
1626684990000|2021-07-19 08:56:30|1887.7|1879|1887.44|1878.74|1887.79|1879.09|1887.29|1878.59|31
1626685000000|2021-07-19 08:56:40|1887.45|1878.75|1887.73|1879.03|1887.85|1879.15|1887.43|1878.73|27
1626685010000|2021-07-19 08:56:50|1887.78|1879.08|1888.03|1879.33|1888.03|1879.33|1887.65|1878.95|25
1626685020000|2021-07-19 08:57:00|1887.81|1879.11|1887.92|1879.22|1888.03|1879.33|1887.77|1879.07|28
1626685030000|2021-07-19 08:57:10|1887.87|1879.17|1887.93|1879.23|1887.93|1879.23|1887.86|1879.16|6
1626685040000|2021-07-19 08:57:20|1887.95|1879.25|1887.94|1879.24|1888.03|1879.33|1887.94|1879.24|10
1626685050000|2021-07-19 08:57:30|1887.95|1879.25|1887.07|1878.37|1888.27|1879.57|1886.94|1878.24|32
1626685060000|2021-07-19 08:57:40|1887.14|1878.44|1886.71|1878.01|1887.14|1878.44|1886.46|1877.76|28
1626685070000|2021-07-19 08:57:50|1886.67|1877.97|1887.13|1878.43|1887.19|1878.49|1886.55|1877.85|34
1626685080000|2021-07-19 08:58:00|1887.11|1878.41|1886.75|1878.05|1887.11|1878.41|1886.47|1877.77|28
1626685090000|2021-07-19 08:58:10|1886.65|1877.95|1885.85|1877.15|1886.74|1878.04|1885.76|1877.06|32
1626685100000|2021-07-19 08:58:20|1885.84|1877.14|1885.4|1876.7|1885.88|1877.18|1884.7|1876|36
1626685110000|2021-07-19 08:58:30|1885.52|1876.82|1883.52|1874.82|1885.55|1876.85|1883.13|1874.43|32
1626685120000|2021-07-19 08:58:40|1883.55|1874.85|1882.27|1873.57|1884.04|1875.34|1882.27|1873.57|32
1626685130000|2021-07-19 08:58:50|1881.95|1873.25|1883.37|1874.67|1883.55|1874.85|1881.61|1872.91|37
1626685140000|2021-07-19 08:59:00|1883.45|1874.75|1883.11|1874.41|1883.71|1875.01|1882.98|1874.28|32
1626685150000|2021-07-19 08:59:10|1883.15|1874.45|1883.63|1874.93|1883.63|1874.93|1883.09|1874.39|25
1626685160000|2021-07-19 08:59:20|1883.72|1875.02|1882.96|1874.26|1883.78|1875.08|1882.73|1874.03|35
1626685170000|2021-07-19 08:59:30|1882.97|1874.27|1881.67|1872.97|1883.13|1874.43|1881.17|1872.47|31
1626685180000|2021-07-19 08:59:40|1881.35|1872.65|1881.61|1872.91|1881.81|1873.11|1881.28|1872.58|33
1626685190000|2021-07-19 08:59:50|1881.62|1872.92|1880.74|1872.04|1881.8|1873.1|1880.07|1871.37|38
1626685200000|2021-07-19 09:00:00|1880.61|1871.91|1880.45|1871.75|1880.78|1872.08|1880.41|1871.71|31
1626685210000|2021-07-19 09:00:10|1880.44|1871.74|1880.37|1871.67|1880.63|1871.93|1880.37|1871.67|27
1626685220000|2021-07-19 09:00:20|1880.41|1871.71|1881.09|1872.39|1881.1|1872.4|1880.41|1871.71|32
1626685230000|2021-07-19 09:00:30|1881.07|1872.37|1882.39|1873.69|1882.76|1874.06|1881|1872.3|38
1626685240000|2021-07-19 09:00:40|1882.61|1873.91|1883.17|1874.47|1883.36|1874.66|1882.61|1873.91|23
1626685250000|2021-07-19 09:00:50|1883.19|1874.49|1883.06|1874.36|1883.53|1874.83|1882.8|1874.1|19
1626685260000|2021-07-19 09:01:00|1883.76|1875.06|1884.78|1876.08|1884.78|1876.08|1883|1874.3|26
1626685270000|2021-07-19 09:01:10|1884.88|1876.18|1885.07|1876.37|1885.4|1876.7|1884.79|1876.09|28
1626685280000|2021-07-19 09:01:20|1885.19|1876.49|1884.73|1876.03|1885.21|1876.51|1884.42|1875.72|24
1626685290000|2021-07-19 09:01:30|1884.74|1876.04|1884.72|1876.02|1884.81|1876.11|1884.43|1875.73|14
1626685300000|2021-07-19 09:01:40|1884.74|1876.04|1884.98|1876.28|1885.1|1876.4|1884.58|1875.88|13
1626685310000|2021-07-19 09:01:50|1884.96|1876.26|1884.52|1875.82|1885.05|1876.35|1884.37|1875.67|27
1626685320000|2021-07-19 09:02:00|1884.42|1875.72|1884.55|1875.85|1884.55|1875.85|1884.42|1875.72|13
1626685330000|2021-07-19 09:02:10|1884.5|1875.8|1884.88|1876.18|1884.88|1876.18|1884.49|1875.79|16
1626685340000|2021-07-19 09:02:20|1884.8|1876.1|1884.59|1875.89|1884.89|1876.19|1884.59|1875.89|9
1626685350000|2021-07-19 09:02:30|1884.25|1875.55|1884.29|1875.59|1884.64|1875.94|1884.22|1875.52|22
1626685360000|2021-07-19 09:02:40|1884.22|1875.52|1884.32|1875.62|1884.32|1875.62|1884.18|1875.48|15
1626685370000|2021-07-19 09:02:50|1884.25|1875.55|1884.54|1875.84|1884.54|1875.84|1884.16|1875.46|9
1626685380000|2021-07-19 09:03:00|1884.27|1875.57|1883.57|1874.87|1884.27|1875.57|1883.45|1874.75|21
1626685390000|2021-07-19 09:03:10|1883.56|1874.86|1883.25|1874.55|1883.83|1875.13|1883.22|1874.52|25
1626685400000|2021-07-19 09:03:20|1883.23|1874.53|1883.3|1874.6|1883.3|1874.6|1882.6|1873.9|20
1626685410000|2021-07-19 09:03:30|1883.21|1874.51|1883.23|1874.53|1883.29|1874.59|1882.78|1874.08|29
1626685420000|2021-07-19 09:03:40|1883.1|1874.4|1883.84|1875.14|1883.9|1875.2|1883.08|1874.38|23
1626685430000|2021-07-19 09:03:50|1883.89|1875.19|1883.63|1874.93|1883.89|1875.19|1883.57|1874.87|28
1626685440000|2021-07-19 09:04:00|1883.64|1874.94|1883.46|1874.76|1883.79|1875.09|1883.41|1874.71|29
1626685450000|2021-07-19 09:04:10|1883.44|1874.74|1882.91|1874.21|1883.56|1874.86|1882.9|1874.2|29
1626685460000|2021-07-19 09:04:20|1882.89|1874.19|1883.69|1874.99|1883.69|1874.99|1882.89|1874.19|14
1626685470000|2021-07-19 09:04:30|1883.62|1874.92|1883.52|1874.82|1883.87|1875.17|1883.36|1874.66|34
1626685480000|2021-07-19 09:04:40|1883.53|1874.83|1883.62|1874.92|1883.74|1875.04|1883.35|1874.65|26
1626685490000|2021-07-19 09:04:50|1883.63|1874.93|1884.62|1875.92|1884.72|1876.02|1883.63|1874.93|23
1626685500000|2021-07-19 09:05:00|1884.63|1875.93|1883.86|1875.16|1884.72|1876.02|1883.67|1874.97|29
1626685510000|2021-07-19 09:05:10|1883.66|1874.96|1883.79|1875.09|1883.92|1875.22|1883.41|1874.71|31
1626685520000|2021-07-19 09:05:20|1883.8|1875.1|1884.85|1876.15|1885|1876.3|1883.69|1874.99|32
1626685530000|2021-07-19 09:05:30|1884.88|1876.18|1885|1876.3|1885.05|1876.35|1884.77|1876.07|29
1626685540000|2021-07-19 09:05:40|1884.93|1876.23|1885.03|1876.33|1885.03|1876.33|1884.93|1876.23|18
1626685550000|2021-07-19 09:05:50|1885|1876.3|1884.99|1876.29|1885.01|1876.31|1884.98|1876.28|7
1626685560000|2021-07-19 09:06:00|1885|1876.3|1885.23|1876.53|1885.54|1876.84|1885|1876.3|27
1626685570000|2021-07-19 09:06:10|1885.2|1876.5|1885.83|1877.13|1885.83|1877.13|1885.11|1876.41|31
1626685580000|2021-07-19 09:06:20|1885.85|1877.15|1886.81|1878.11|1886.83|1878.13|1885.85|1877.15|20
1626685590000|2021-07-19 09:06:30|1886.76|1878.06|1886.92|1878.22|1886.92|1878.22|1886.76|1878.06|16
1626685600000|2021-07-19 09:06:40|1886.87|1878.17|1886.9|1878.2|1886.93|1878.23|1886.86|1878.16|7
1626685610000|2021-07-19 09:06:50|1886.89|1878.19|1886.93|1878.23|1886.93|1878.23|1886.61|1877.91|22
1626685620000|2021-07-19 09:07:00|1886.95|1878.25|1887.28|1878.58|1887.28|1878.58|1886.9|1878.2|13
1626685630000|2021-07-19 09:07:10|1887.24|1878.54|1887.23|1878.53|1887.78|1879.08|1887.08|1878.38|29
1626685640000|2021-07-19 09:07:20|1887.24|1878.54|1887.86|1879.16|1887.86|1879.16|1887.24|1878.54|29
1626685650000|2021-07-19 09:07:30|1887.87|1879.17|1887.92|1879.22|1887.92|1879.22|1887.67|1878.97|13
1626685660000|2021-07-19 09:07:40|1888|1879.3|1887.96|1879.26|1888.01|1879.31|1887.96|1879.26|8
1626685670000|2021-07-19 09:07:50|1887.85|1879.15|1887.29|1878.59|1888.12|1879.42|1887.1|1878.4|17
1626685680000|2021-07-19 09:08:00|1887.3|1878.6|1887.04|1878.34|1887.37|1878.67|1887.04|1878.34|9
1626685690000|2021-07-19 09:08:10|1886.97|1878.27|1887.1|1878.4|1887.39|1878.69|1886.87|1878.17|15
1626685700000|2021-07-19 09:08:20|1887.12|1878.42|1885.34|1876.64|1887.12|1878.42|1885.31|1876.61|18
1626685710000|2021-07-19 09:08:30|1885.33|1876.63|1885.65|1876.95|1885.72|1877.02|1885.33|1876.63|20
1626685720000|2021-07-19 09:08:40|1885.62|1876.92|1885.63|1876.93|1885.64|1876.94|1885.54|1876.84|8
1626685730000|2021-07-19 09:08:50|1885.64|1876.94|1886.17|1877.47|1886.25|1877.55|1885.62|1876.92|32
1626685740000|2021-07-19 09:09:00|1886.22|1877.52|1886.25|1877.55|1886.31|1877.61|1886.15|1877.45|24
1626685750000|2021-07-19 09:09:10|1886.31|1877.61|1886.24|1877.54|1886.32|1877.62|1886.19|1877.49|23
1626685760000|2021-07-19 09:09:20|1886.28|1877.58|1886.24|1877.54|1886.29|1877.59|1886.1|1877.4|19
1626685770000|2021-07-19 09:09:30|1886.27|1877.57|1885.1|1876.4|1886.32|1877.62|1885.1|1876.4|23
1626685780000|2021-07-19 09:09:40|1884.95|1876.25|1883.45|1874.75|1885.13|1876.43|1883.45|1874.75|30
1626685790000|2021-07-19 09:09:50|1883.22|1874.52|1882.17|1873.47|1883.22|1874.52|1881.59|1872.89|34
1626685800000|2021-07-19 09:10:00|1881.96|1873.26|1880.36|1871.66|1882.01|1873.31|1880.24|1871.54|36
1626685810000|2021-07-19 09:10:10|1880.1|1871.4|1880.99|1872.29|1880.99|1872.29|1878.77|1870.07|38
1626685820000|2021-07-19 09:10:20|1880.92|1872.22|1881.79|1873.09|1881.79|1873.09|1880.18|1871.48|34
1626685830000|2021-07-19 09:10:30|1882.09|1873.39|1882|1873.3|1882.11|1873.41|1881.48|1872.78|30
1626685840000|2021-07-19 09:10:40|1882.14|1873.44|1881.59|1872.89|1882.54|1873.84|1881.13|1872.43|28
1626685850000|2021-07-19 09:10:50|1881.61|1872.91|1881.24|1872.54|1881.67|1872.97|1881.1|1872.4|22
1626685860000|2021-07-19 09:11:00|1881.23|1872.53|1880.97|1872.27|1881.99|1873.29|1880.79|1872.09|35
1626685870000|2021-07-19 09:11:10|1881|1872.3|1881.08|1872.38|1881.15|1872.45|1880.83|1872.13|15
1626685880000|2021-07-19 09:11:20|1881.11|1872.41|1881.34|1872.64|1881.46|1872.76|1881.11|1872.41|20
1626685890000|2021-07-19 09:11:30|1881.33|1872.63|1879.94|1871.24|1881.5|1872.8|1879.9|1871.2|22
1626685900000|2021-07-19 09:11:40|1880.06|1871.36|1880.38|1871.68|1880.58|1871.88|1879.79|1871.09|29
1626685910000|2021-07-19 09:11:50|1880.45|1871.75|1880.08|1871.38|1880.58|1871.88|1880.08|1871.38|17
1626685920000|2021-07-19 09:12:00|1880.21|1871.51|1880.21|1871.51|1880.39|1871.69|1880.08|1871.38|17
1626685930000|2021-07-19 09:12:10|1880.28|1871.58|1879.77|1871.07|1880.28|1871.58|1879.15|1870.45|29
1626685940000|2021-07-19 09:12:20|1879.85|1871.15|1880.39|1871.69|1880.53|1871.83|1879.85|1871.15|17
1626685950000|2021-07-19 09:12:30|1880.38|1871.68|1880.16|1871.46|1880.77|1872.07|1879.96|1871.26|26
1626685960000|2021-07-19 09:12:40|1880.25|1871.55|1880.8|1872.1|1880.86|1872.16|1880.25|1871.55|34
1626685970000|2021-07-19 09:12:50|1880.67|1871.97|1881.03|1872.33|1881.09|1872.39|1880.67|1871.97|15
1626685980000|2021-07-19 09:13:00|1881.02|1872.32|1880.77|1872.07|1881.05|1872.35|1880.53|1871.83|30
1626685990000|2021-07-19 09:13:10|1880.78|1872.08|1881.39|1872.69|1881.39|1872.69|1880.78|1872.08|19
1626686000000|2021-07-19 09:13:20|1881.43|1872.73|1881.28|1872.58|1881.45|1872.75|1881.24|1872.54|24
1626686010000|2021-07-19 09:13:30|1881.25|1872.55|1881.38|1872.68|1881.53|1872.83|1880.61|1871.91|25
1626686020000|2021-07-19 09:13:40|1881.37|1872.67|1880.87|1872.17|1881.37|1872.67|1880.61|1871.91|25
1626686030000|2021-07-19 09:13:50|1880.88|1872.18|1880.67|1871.97|1881.09|1872.39|1880.59|1871.89|22
1626686040000|2021-07-19 09:14:00|1880.7|1872|1880.36|1871.66|1880.7|1872|1880.34|1871.64|21
1626686050000|2021-07-19 09:14:10|1880.38|1871.68|1879.63|1870.93|1880.38|1871.68|1879.63|1870.93|32
1626686060000|2021-07-19 09:14:20|1879.72|1871.02|1879.43|1870.73|1879.77|1871.07|1879.18|1870.48|22
1626686070000|2021-07-19 09:14:30|1879.71|1871.01|1880.27|1871.57|1880.54|1871.84|1879.39|1870.69|26
1626686080000|2021-07-19 09:14:40|1880.28|1871.58|1880.31|1871.61|1880.36|1871.66|1880.2|1871.5|27
1626686090000|2021-07-19 09:14:50|1880.35|1871.65|1880.19|1871.49|1880.42|1871.72|1880.13|1871.43|28
1626686100000|2021-07-19 09:15:00|1880.27|1871.57|1880.06|1871.36|1880.29|1871.59|1880.06|1871.36|18
1626686110000|2021-07-19 09:15:10|1880.12|1871.42|1878.49|1869.79|1880.18|1871.48|1878.49|1869.79|33
1626686120000|2021-07-19 09:15:20|1878.56|1869.86|1878.5|1869.8|1878.9|1870.2|1877.53|1868.83|34
1626686130000|2021-07-19 09:15:30|1878.45|1869.75|1877.77|1869.07|1878.72|1870.02|1877.37|1868.67|35
1626686140000|2021-07-19 09:15:40|1877.8|1869.1|1877.89|1869.19|1878.09|1869.39|1877.33|1868.63|32
1626686150000|2021-07-19 09:15:50|1877.71|1869.01|1877.91|1869.21|1877.97|1869.27|1877.64|1868.94|28
1626686160000|2021-07-19 09:16:00|1877.94|1869.24|1877.52|1868.82|1877.97|1869.27|1877.26|1868.56|26
1626686170000|2021-07-19 09:16:10|1877.67|1868.97|1878.14|1869.44|1878.27|1869.57|1876.83|1868.13|31
1626686180000|2021-07-19 09:16:20|1878.13|1869.43|1878.4|1869.7|1878.49|1869.79|1878.04|1869.34|36
1626686190000|2021-07-19 09:16:30|1878.57|1869.87|1879.04|1870.34|1879.59|1870.89|1878.57|1869.87|31
1626686200000|2021-07-19 09:16:40|1879.05|1870.35|1878.71|1870.01|1879.05|1870.35|1878.52|1869.82|33
1626686210000|2021-07-19 09:16:50|1878.29|1869.59|1878.46|1869.76|1878.46|1869.76|1878.09|1869.39|34
1626686220000|2021-07-19 09:17:00|1878.39|1869.69|1878.23|1869.53|1878.39|1869.69|1877.9|1869.2|22
1626686230000|2021-07-19 09:17:10|1878.24|1869.54|1878.2|1869.5|1878.25|1869.55|1878.18|1869.48|20
1626686240000|2021-07-19 09:17:20|1878.13|1869.43|1879.12|1870.42|1879.53|1870.83|1878.13|1869.43|30
1626686250000|2021-07-19 09:17:30|1879.23|1870.53|1878.89|1870.19|1879.33|1870.63|1878.08|1869.38|35
1626686260000|2021-07-19 09:17:40|1878.91|1870.21|1879.33|1870.63|1879.49|1870.79|1878.81|1870.11|14
1626686270000|2021-07-19 09:17:50|1879.31|1870.61|1879.41|1870.71|1879.43|1870.73|1879.01|1870.31|15
1626686280000|2021-07-19 09:18:00|1879.51|1870.81|1879.19|1870.49|1879.51|1870.81|1878.86|1870.16|22
1626686290000|2021-07-19 09:18:10|1879.18|1870.48|1878.99|1870.29|1879.25|1870.55|1878.98|1870.28|11
1626686300000|2021-07-19 09:18:20|1878.77|1870.07|1879.7|1871|1879.72|1871.02|1878.77|1870.07|20
1626686310000|2021-07-19 09:18:30|1879.41|1870.71|1879.49|1870.79|1879.72|1871.02|1879.34|1870.64|19
1626686320000|2021-07-19 09:18:40|1879.5|1870.8|1879.59|1870.89|1879.59|1870.89|1879.46|1870.76|17
1626686330000|2021-07-19 09:18:50|1879.58|1870.88|1878.91|1870.21|1879.58|1870.88|1878.91|1870.21|22
1626686340000|2021-07-19 09:19:00|1878.92|1870.22|1880.27|1871.57|1880.27|1871.57|1878.92|1870.22|28
1626686350000|2021-07-19 09:19:10|1880.31|1871.61|1880.98|1872.28|1881.13|1872.43|1880.31|1871.61|14
1626686360000|2021-07-19 09:19:20|1881.06|1872.36|1880.82|1872.12|1881.25|1872.55|1880.57|1871.87|15
1626686370000|2021-07-19 09:19:30|1880.81|1872.11|1881.02|1872.32|1881.09|1872.39|1880.81|1872.11|26
1626686380000|2021-07-19 09:19:40|1880.99|1872.29|1881.38|1872.68|1881.41|1872.71|1880.99|1872.29|16
1626686390000|2021-07-19 09:19:50|1881.41|1872.71|1882.26|1873.56|1882.42|1873.72|1881.4|1872.7|24
1626686400000|2021-07-19 09:20:00|1882.25|1873.55|1881.14|1872.44|1882.25|1873.55|1880.46|1871.76|38
1626686410000|2021-07-19 09:20:10|1881.16|1872.46|1880.91|1872.21|1881.16|1872.46|1880.65|1871.95|17
1626686420000|2021-07-19 09:20:20|1880.88|1872.18|1881.61|1872.91|1881.63|1872.93|1880.88|1872.18|17
1626686430000|2021-07-19 09:20:30|1881.83|1873.13|1882.37|1873.67|1882.38|1873.68|1881.61|1872.91|31
1626686440000|2021-07-19 09:20:40|1882.34|1873.64|1881.5|1872.8|1882.34|1873.64|1881.5|1872.8|29
1626686450000|2021-07-19 09:20:50|1881.49|1872.79|1881.61|1872.91|1881.77|1873.07|1881.45|1872.75|27
1626686460000|2021-07-19 09:21:00|1881.67|1872.97|1880.69|1871.99|1881.67|1872.97|1880.39|1871.69|24
1626686470000|2021-07-19 09:21:10|1880.71|1872.01|1880.56|1871.86|1880.71|1872.01|1880.48|1871.78|25
1626686480000|2021-07-19 09:21:20|1880.6|1871.9|1880.88|1872.18|1880.95|1872.25|1880.55|1871.85|22
1626686490000|2021-07-19 09:21:30|1880.58|1871.88|1880.93|1872.23|1881.28|1872.58|1880.51|1871.81|22
1626686500000|2021-07-19 09:21:40|1880.71|1872.01|1881.1|1872.4|1881.14|1872.44|1880.48|1871.78|18
1626686510000|2021-07-19 09:21:50|1881.17|1872.47|1880.98|1872.28|1881.17|1872.47|1880.72|1872.02|27
1626686520000|2021-07-19 09:22:00|1880.99|1872.29|1881.5|1872.8|1881.5|1872.8|1880.79|1872.09|20
1626686530000|2021-07-19 09:22:10|1881.44|1872.74|1880.64|1871.94|1881.56|1872.86|1880.36|1871.66|32
1626686540000|2021-07-19 09:22:20|1880.5|1871.8|1880.94|1872.24|1880.97|1872.27|1880.5|1871.8|19
1626686550000|2021-07-19 09:22:30|1880.89|1872.19|1880.82|1872.12|1880.91|1872.21|1880.69|1871.99|14
1626686560000|2021-07-19 09:22:40|1880.66|1871.96|1879.18|1870.48|1880.87|1872.17|1879.18|1870.48|17
1626686570000|2021-07-19 09:22:50|1879.19|1870.49|1879.24|1870.54|1879.3|1870.6|1879.19|1870.49|7
1626686580000|2021-07-19 09:23:00|1879.22|1870.52|1879.28|1870.58|1879.49|1870.79|1879.03|1870.33|23
1626686590000|2021-07-19 09:23:10|1879.24|1870.54|1879.95|1871.25|1880|1871.3|1879.02|1870.32|24
1626686600000|2021-07-19 09:23:20|1879.96|1871.26|1879.36|1870.66|1880.02|1871.32|1879.36|1870.66|34
1626686610000|2021-07-19 09:23:30|1879.4|1870.7|1879.78|1871.08|1879.98|1871.28|1879.36|1870.66|22
1626686620000|2021-07-19 09:23:40|1879.76|1871.06|1879.81|1871.11|1879.83|1871.13|1879.73|1871.03|19
1626686630000|2021-07-19 09:23:50|1879.89|1871.19|1879.8|1871.1|1879.89|1871.19|1879.76|1871.06|21
1626686640000|2021-07-19 09:24:00|1879.81|1871.11|1879.89|1871.19|1880.41|1871.71|1879.65|1870.95|27
1626686650000|2021-07-19 09:24:10|1879.93|1871.23|1881.76|1873.06|1881.76|1873.06|1879.93|1871.23|36
1626686660000|2021-07-19 09:24:20|1881.82|1873.12|1881.25|1872.55|1881.88|1873.18|1880.94|1872.24|34
1626686670000|2021-07-19 09:24:30|1881.21|1872.51|1881.62|1872.92|1881.62|1872.92|1881.19|1872.49|22
1626686680000|2021-07-19 09:24:40|1881.59|1872.89|1882.17|1873.47|1882.18|1873.48|1881.59|1872.89|20
1626686690000|2021-07-19 09:24:50|1882.18|1873.48|1882.85|1874.15|1882.87|1874.17|1882.17|1873.47|24
1626686700000|2021-07-19 09:25:00|1882.91|1874.21|1883.42|1874.72|1883.6|1874.9|1882.91|1874.21|34
1626686710000|2021-07-19 09:25:10|1883.45|1874.75|1883.26|1874.56|1883.46|1874.76|1882.83|1874.13|30
1626686720000|2021-07-19 09:25:20|1883.22|1874.52|1883.7|1875|1883.7|1875|1882.96|1874.26|24
1626686730000|2021-07-19 09:25:30|1883.64|1874.94|1883.05|1874.35|1883.64|1874.94|1882.67|1873.97|36
1626686740000|2021-07-19 09:25:40|1883.29|1874.59|1882.7|1874|1883.29|1874.59|1882.42|1873.72|32
1626686750000|2021-07-19 09:25:50|1882.67|1873.97|1882.67|1873.97|1882.97|1874.27|1882.58|1873.88|18
1626686760000|2021-07-19 09:26:00|1882.85|1874.15|1882.82|1874.12|1883.07|1874.37|1882.41|1873.71|20
1626686770000|2021-07-19 09:26:10|1882.76|1874.06|1882.15|1873.45|1882.85|1874.15|1881.71|1873.01|26
1626686780000|2021-07-19 09:26:20|1882.11|1873.41|1881.67|1872.97|1882.11|1873.41|1881.58|1872.88|8
1626686790000|2021-07-19 09:26:30|1881.73|1873.03|1882.11|1873.41|1882.14|1873.44|1881.68|1872.98|14
1626686800000|2021-07-19 09:26:40|1882.12|1873.42|1882.04|1873.34|1882.2|1873.5|1882.02|1873.32|12
1626686810000|2021-07-19 09:26:50|1882.06|1873.36|1882.27|1873.57|1882.41|1873.71|1881.99|1873.29|12
1626686820000|2021-07-19 09:27:00|1882.3|1873.6|1882.26|1873.56|1882.41|1873.71|1882.25|1873.55|8
1626686830000|2021-07-19 09:27:10|1882.21|1873.51|1882.4|1873.7|1882.4|1873.7|1882.21|1873.51|4
1626686840000|2021-07-19 09:27:20|1882.48|1873.78|1882.14|1873.44|1882.55|1873.85|1882.14|1873.44|8
1626686850000|2021-07-19 09:27:30|1882.08|1873.38|1881.9|1873.2|1882.16|1873.46|1881.8|1873.1|9
1626686860000|2021-07-19 09:27:40|1881.91|1873.21|1881.89|1873.19|1881.91|1873.21|1881.89|1873.19|2
1626686870000|2021-07-19 09:27:50|1881.88|1873.18|1881.82|1873.12|1881.89|1873.19|1881.61|1872.91|18
1626686880000|2021-07-19 09:28:00|1881.85|1873.15|1882.82|1874.12|1882.83|1874.13|1881.85|1873.15|19
1626686890000|2021-07-19 09:28:10|1882.81|1874.11|1882.99|1874.29|1882.99|1874.29|1882.57|1873.87|27
1626686900000|2021-07-19 09:28:20|1883.02|1874.32|1884.07|1875.37|1884.07|1875.37|1882.63|1873.93|29
1626686910000|2021-07-19 09:28:30|1884.15|1875.45|1885.25|1876.55|1885.44|1876.74|1884.15|1875.45|33
1626686920000|2021-07-19 09:28:40|1885.2|1876.5|1885.24|1876.54|1885.34|1876.64|1885.11|1876.41|25
1626686930000|2021-07-19 09:28:50|1885.23|1876.53|1885.83|1877.13|1885.83|1877.13|1884.86|1876.16|31
1626686940000|2021-07-19 09:29:00|1885.84|1877.14|1886.1|1877.4|1886.21|1877.51|1885.7|1877|23
1626686950000|2021-07-19 09:29:10|1886.2|1877.5|1886.41|1877.71|1886.43|1877.73|1886.15|1877.45|19
1626686960000|2021-07-19 09:29:20|1886.34|1877.64|1885.6|1876.9|1886.34|1877.64|1885.54|1876.84|19
1626686970000|2021-07-19 09:29:30|1885.62|1876.92|1885.66|1876.96|1885.68|1876.98|1885.42|1876.72|27
1626686980000|2021-07-19 09:29:40|1885.55|1876.85|1885.44|1876.74|1885.92|1877.22|1885.43|1876.73|17
1626686990000|2021-07-19 09:29:50|1885.36|1876.66|1885.54|1876.84|1885.54|1876.84|1885.06|1876.36|20
1626687000000|2021-07-19 09:30:00|1885.45|1876.75|1884.1|1875.4|1885.51|1876.81|1884.06|1875.36|23
1626687010000|2021-07-19 09:30:10|1884.08|1875.38|1883.57|1874.87|1884.09|1875.39|1883.41|1874.71|26
1626687020000|2021-07-19 09:30:20|1883.51|1874.81|1882.95|1874.25|1883.51|1874.81|1882.92|1874.22|22
1626687030000|2021-07-19 09:30:30|1883.07|1874.37|1883.23|1874.53|1884.12|1875.42|1883.07|1874.37|24
1626687040000|2021-07-19 09:30:40|1883|1874.3|1883.22|1874.52|1883.36|1874.66|1882.66|1873.96|19
1626687050000|2021-07-19 09:30:50|1883.21|1874.51|1883.13|1874.43|1883.36|1874.66|1882.66|1873.96|14
1626687060000|2021-07-19 09:31:00|1882.98|1874.28|1882.31|1873.61|1883.17|1874.47|1882.31|1873.61|16
1626687070000|2021-07-19 09:31:10|1882.32|1873.62|1881.9|1873.2|1882.36|1873.66|1881.52|1872.82|15
1626687080000|2021-07-19 09:31:20|1881.87|1873.17|1882.01|1873.31|1882.27|1873.57|1881.79|1873.09|19
1626687090000|2021-07-19 09:31:30|1882.03|1873.33|1881.98|1873.28|1882.07|1873.37|1881.98|1873.28|10
1626687100000|2021-07-19 09:31:40|1881.94|1873.24|1882.71|1874.01|1882.78|1874.08|1881.93|1873.23|16
1626687110000|2021-07-19 09:31:50|1882.7|1874|1883.58|1874.88|1883.59|1874.89|1882.67|1873.97|22
1626687120000|2021-07-19 09:32:00|1883.57|1874.87|1885.06|1876.36|1885.06|1876.36|1883.55|1874.85|27
1626687130000|2021-07-19 09:32:10|1885.05|1876.35|1885.13|1876.43|1885.28|1876.58|1885.05|1876.35|20
1626687140000|2021-07-19 09:32:20|1885.22|1876.52|1885.95|1877.25|1885.96|1877.26|1885.22|1876.52|29
1626687150000|2021-07-19 09:32:30|1885.94|1877.24|1885.97|1877.27|1886.25|1877.55|1885.79|1877.09|31
1626687160000|2021-07-19 09:32:40|1885.96|1877.26|1886.07|1877.37|1886.48|1877.78|1885.96|1877.26|31
1626687170000|2021-07-19 09:32:50|1886.06|1877.36|1886.05|1877.35|1886.26|1877.56|1885.82|1877.12|27
1626687180000|2021-07-19 09:33:00|1885.97|1877.27|1885.66|1876.96|1885.97|1877.27|1885.61|1876.91|19
1626687190000|2021-07-19 09:33:10|1885.65|1876.95|1885.61|1876.91|1886.04|1877.34|1885.6|1876.9|35
1626687200000|2021-07-19 09:33:20|1885.66|1876.96|1885.04|1876.34|1885.76|1877.06|1885.02|1876.32|21
1626687210000|2021-07-19 09:33:30|1885|1876.3|1885.22|1876.52|1885.6|1876.9|1884.99|1876.29|29
1626687220000|2021-07-19 09:33:40|1885.21|1876.51|1884.56|1875.86|1885.25|1876.55|1884.45|1875.75|18
1626687230000|2021-07-19 09:33:50|1884.5|1875.8|1884.71|1876.01|1884.71|1876.01|1884.43|1875.73|15
1626687240000|2021-07-19 09:34:00|1884.53|1875.83|1884.04|1875.34|1884.53|1875.83|1884|1875.3|6
1626687250000|2021-07-19 09:34:10|1884.01|1875.31|1884|1875.3|1884.02|1875.32|1884|1875.3|3
1626687260000|2021-07-19 09:34:20|1883.91|1875.21|1883.9|1875.2|1883.96|1875.26|1883.89|1875.19|7
1626687270000|2021-07-19 09:34:30|1883.93|1875.23|1884|1875.3|1884.98|1876.28|1883.93|1875.23|21
1626687280000|2021-07-19 09:34:40|1883.94|1875.24|1884.05|1875.35|1884.14|1875.44|1883.84|1875.14|17
1626687290000|2021-07-19 09:34:50|1884.19|1875.49|1884.24|1875.54|1884.24|1875.54|1884.14|1875.44|9
1626687300000|2021-07-19 09:35:00|1884.25|1875.55|1884.25|1875.55|1884.74|1876.04|1884.24|1875.54|21
1626687310000|2021-07-19 09:35:10|1884.36|1875.66|1883.5|1874.8|1884.36|1875.66|1883.5|1874.8|23
1626687320000|2021-07-19 09:35:20|1883.51|1874.81|1883.52|1874.82|1884.01|1875.31|1883.2|1874.5|30
1626687330000|2021-07-19 09:35:30|1883.56|1874.86|1883.94|1875.24|1883.94|1875.24|1883.45|1874.75|8
1626687340000|2021-07-19 09:35:40|1883.93|1875.23|1883.92|1875.22|1883.94|1875.24|1883.92|1875.22|4
1626687350000|2021-07-19 09:35:50|1883.94|1875.24|1883.98|1875.28|1884.27|1875.57|1883.81|1875.11|19
1626687360000|2021-07-19 09:36:00|1883.92|1875.22|1882.94|1874.24|1883.92|1875.22|1882.72|1874.02|9
1626687370000|2021-07-19 09:36:10|1883.13|1874.43|1883.22|1874.52|1883.31|1874.61|1882.95|1874.25|10
1626687380000|2021-07-19 09:36:20|1883.2|1874.5|1883.08|1874.38|1883.28|1874.58|1883.08|1874.38|12
1626687390000|2021-07-19 09:36:30|1883.07|1874.37|1882.9|1874.2|1883.12|1874.42|1882.9|1874.2|15
1626687400000|2021-07-19 09:36:40|1882.83|1874.13|1882.73|1874.03|1883.22|1874.52|1882.66|1873.96|16
1626687410000|2021-07-19 09:36:50|1883.22|1874.52|1882.93|1874.23|1883.22|1874.52|1882.68|1873.98|19
1626687420000|2021-07-19 09:37:00|1882.95|1874.25|1882.83|1874.13|1882.97|1874.27|1882.79|1874.09|11
1626687430000|2021-07-19 09:37:10|1882.79|1874.09|1882.83|1874.13|1882.89|1874.19|1882.79|1874.09|11
1626687440000|2021-07-19 09:37:20|1882.79|1874.09|1882.38|1873.68|1883.13|1874.43|1882.38|1873.68|15
1626687450000|2021-07-19 09:37:30|1882.58|1873.88|1882.38|1873.68|1883.22|1874.52|1882.33|1873.63|28
1626687460000|2021-07-19 09:37:40|1882.37|1873.67|1882.42|1873.72|1882.61|1873.91|1882.32|1873.62|18
1626687470000|2021-07-19 09:37:50|1882.38|1873.68|1882.75|1874.05|1882.89|1874.19|1882.38|1873.68|27
1626687480000|2021-07-19 09:38:00|1882.74|1874.04|1882.89|1874.19|1883.02|1874.32|1882.74|1874.04|18
1626687490000|2021-07-19 09:38:10|1882.9|1874.2|1882.59|1873.89|1883.22|1874.52|1882.59|1873.89|29
1626687500000|2021-07-19 09:38:20|1882.63|1873.93|1883.22|1874.52|1883.22|1874.52|1882.6|1873.9|14
1626687510000|2021-07-19 09:38:30|1882.74|1874.04|1882.19|1873.49|1883.22|1874.52|1882.07|1873.37|14
1626687520000|2021-07-19 09:38:40|1882.21|1873.51|1882.39|1873.69|1883.22|1874.52|1882.21|1873.51|16
1626687530000|2021-07-19 09:38:50|1882.26|1873.56|1882.46|1873.76|1882.62|1873.92|1882.06|1873.36|20
1626687540000|2021-07-19 09:39:00|1882.33|1873.63|1882.3|1873.6|1882.38|1873.68|1882.3|1873.6|11
1626687550000|2021-07-19 09:39:10|1882.32|1873.62|1882.52|1873.82|1882.52|1873.82|1882.17|1873.47|18
1626687560000|2021-07-19 09:39:20|1882.97|1874.27|1882.05|1873.35|1882.97|1874.27|1882.04|1873.34|9
1626687570000|2021-07-19 09:39:30|1882.04|1873.34|1883.79|1875.09|1883.8|1875.1|1881.71|1873.01|30
1626687580000|2021-07-19 09:39:40|1883.74|1875.04|1883.78|1875.08|1884.14|1875.44|1883.74|1875.04|22
1626687590000|2021-07-19 09:39:50|1883.8|1875.1|1884.31|1875.61|1884.31|1875.61|1883.8|1875.1|15
1626687600000|2021-07-19 09:40:00|1884.05|1875.35|1883.86|1875.16|1884.16|1875.46|1883.71|1875.01|25
1626687610000|2021-07-19 09:40:10|1883.85|1875.15|1883.62|1874.92|1884.05|1875.35|1883.56|1874.86|16
1626687620000|2021-07-19 09:40:20|1883.66|1874.96|1883.64|1874.94|1883.79|1875.09|1883.43|1874.73|10
1626687630000|2021-07-19 09:40:30|1883.61|1874.91|1883.77|1875.07|1883.77|1875.07|1883.59|1874.89|6
1626687640000|2021-07-19 09:40:40|1883.67|1874.97|1882.93|1874.23|1883.69|1874.99|1882.85|1874.15|16
1626687650000|2021-07-19 09:40:50|1882.97|1874.27|1882.78|1874.08|1883.08|1874.38|1882.74|1874.04|16
1626687660000|2021-07-19 09:41:00|1882.76|1874.06|1882.71|1874.01|1882.99|1874.29|1882.14|1873.44|26
1626687670000|2021-07-19 09:41:10|1882.72|1874.02|1883.02|1874.32|1883.02|1874.32|1882.3|1873.6|25
1626687680000|2021-07-19 09:41:20|1883|1874.3|1882.82|1874.12|1883.1|1874.4|1882.8|1874.1|11
1626687690000|2021-07-19 09:41:30|1882.81|1874.11|1881.94|1873.24|1883.41|1874.71|1881.94|1873.24|21
1626687700000|2021-07-19 09:41:40|1881.85|1873.15|1882.03|1873.33|1882.03|1873.33|1881.52|1872.82|32
1626687710000|2021-07-19 09:41:50|1882.15|1873.45|1882|1873.3|1882.28|1873.58|1881.75|1873.05|24
1626687720000|2021-07-19 09:42:00|1881.95|1873.25|1882.19|1873.49|1882.58|1873.88|1881.92|1873.22|24
1626687730000|2021-07-19 09:42:10|1882.04|1873.34|1881.59|1872.89|1882.25|1873.55|1881.59|1872.89|17
1626687740000|2021-07-19 09:42:20|1881.56|1872.86|1881.28|1872.58|1881.77|1873.07|1881.21|1872.51|21
1626687750000|2021-07-19 09:42:30|1881.56|1872.86|1881.6|1872.9|1881.6|1872.9|1881.22|1872.52|10
1626687760000|2021-07-19 09:42:40|1881.61|1872.91|1881.61|1872.91|1881.72|1873.02|1881.52|1872.82|16
1626687770000|2021-07-19 09:42:50|1881.64|1872.94|1882.14|1873.44|1882.22|1873.52|1881.64|1872.94|21
1626687780000|2021-07-19 09:43:00|1882.13|1873.43|1881.98|1873.28|1882.13|1873.43|1881.93|1873.23|14
1626687790000|2021-07-19 09:43:10|1882.07|1873.37|1882.11|1873.41|1882.11|1873.41|1881.89|1873.19|25
1626687800000|2021-07-19 09:43:20|1882.07|1873.37|1881.67|1872.97|1882.49|1873.79|1881.67|1872.97|25
1626687810000|2021-07-19 09:43:30|1881.7|1873|1881.7|1873|1881.79|1873.09|1881.6|1872.9|15
1626687820000|2021-07-19 09:43:40|1881.63|1872.93|1881.63|1872.93|1881.69|1872.99|1881.62|1872.92|10
1626687830000|2021-07-19 09:43:50|1881.51|1872.81|1882.13|1873.43|1882.48|1873.78|1881.51|1872.81|17
1626687840000|2021-07-19 09:44:00|1882.14|1873.44|1882.16|1873.46|1882.24|1873.54|1881.96|1873.26|13
1626687850000|2021-07-19 09:44:10|1882.07|1873.37|1882.24|1873.54|1882.24|1873.54|1881.64|1872.94|27
1626687860000|2021-07-19 09:44:20|1882.27|1873.57|1882.78|1874.08|1883.05|1874.35|1882.27|1873.57|17
1626687870000|2021-07-19 09:44:30|1882.8|1874.1|1883.2|1874.5|1883.2|1874.5|1882.78|1874.08|33
1626687880000|2021-07-19 09:44:40|1883.22|1874.52|1883.51|1874.81|1883.57|1874.87|1883|1874.3|28
1626687890000|2021-07-19 09:44:50|1883.53|1874.83|1883.47|1874.77|1883.58|1874.88|1883.47|1874.77|26
1626687900000|2021-07-19 09:45:00|1883.46|1874.76|1882.96|1874.26|1883.55|1874.85|1882.96|1874.26|12
1626687910000|2021-07-19 09:45:10|1882.92|1874.22|1883.31|1874.61|1883.42|1874.72|1882.91|1874.21|24
1626687920000|2021-07-19 09:45:20|1883.36|1874.66|1882.86|1874.16|1883.38|1874.68|1882.86|1874.16|19
1626687930000|2021-07-19 09:45:30|1882.9|1874.2|1883.18|1874.48|1883.2|1874.5|1882.85|1874.15|30
1626687940000|2021-07-19 09:45:40|1883.17|1874.47|1882.45|1873.75|1883.22|1874.52|1882.45|1873.75|25
1626687950000|2021-07-19 09:45:50|1882.4|1873.7|1881.8|1873.1|1882.64|1873.94|1881.76|1873.06|32
1626687960000|2021-07-19 09:46:00|1881.78|1873.08|1881.38|1872.68|1881.78|1873.08|1881.23|1872.53|27
1626687970000|2021-07-19 09:46:10|1881.39|1872.69|1881.43|1872.73|1881.77|1873.07|1881.26|1872.56|28
1626687980000|2021-07-19 09:46:20|1881.44|1872.74|1880.56|1871.86|1881.66|1872.96|1880.46|1871.76|26
1626687990000|2021-07-19 09:46:30|1880.58|1871.88|1880.11|1871.41|1880.68|1871.98|1879.41|1870.71|32
1626688000000|2021-07-19 09:46:40|1880.13|1871.43|1878.99|1870.29|1880.13|1871.43|1878.88|1870.18|35
1626688010000|2021-07-19 09:46:50|1878.97|1870.27|1879.15|1870.45|1879.27|1870.57|1878.68|1869.98|37
1626688020000|2021-07-19 09:47:00|1879.03|1870.33|1878.66|1869.96|1879.03|1870.33|1878.39|1869.69|35
1626688030000|2021-07-19 09:47:10|1878.77|1870.07|1877.95|1869.25|1878.77|1870.07|1877.59|1868.89|34
1626688040000|2021-07-19 09:47:20|1877.94|1869.24|1878.05|1869.35|1878.22|1869.52|1877.51|1868.81|33
1626688050000|2021-07-19 09:47:30|1877.96|1869.26|1878.05|1869.35|1878.3|1869.6|1877.73|1869.03|32
1626688060000|2021-07-19 09:47:40|1878.03|1869.33|1879.57|1870.87|1879.57|1870.87|1878.03|1869.33|34
1626688070000|2021-07-19 09:47:50|1879.58|1870.88|1880.2|1871.5|1880.2|1871.5|1879.53|1870.83|26
1626688080000|2021-07-19 09:48:00|1880.24|1871.54|1877.54|1868.84|1880.24|1871.54|1877.54|1868.84|32
1626688090000|2021-07-19 09:48:10|1877.41|1868.71|1876.61|1867.91|1877.69|1868.99|1876.37|1867.67|26
1626688100000|2021-07-19 09:48:20|1876.58|1867.88|1877.5|1868.8|1877.54|1868.84|1876.58|1867.88|23
1626688110000|2021-07-19 09:48:30|1877.51|1868.81|1878.44|1869.74|1878.53|1869.83|1877.49|1868.79|33
1626688120000|2021-07-19 09:48:40|1878.46|1869.76|1878.86|1870.16|1878.86|1870.16|1878.35|1869.65|27
1626688130000|2021-07-19 09:48:50|1879.11|1870.41|1878.99|1870.29|1879.24|1870.54|1878.94|1870.24|28
1626688140000|2021-07-19 09:49:00|1879|1870.3|1879.36|1870.66|1879.36|1870.66|1879|1870.3|10
1626688150000|2021-07-19 09:49:10|1879.65|1870.95|1879.58|1870.88|1879.82|1871.12|1879.52|1870.82|25
1626688160000|2021-07-19 09:49:20|1879.6|1870.9|1879.53|1870.83|1879.78|1871.08|1879.39|1870.69|19
1626688170000|2021-07-19 09:49:30|1879.52|1870.82|1878.07|1869.37|1879.58|1870.88|1877.68|1868.98|30
1626688180000|2021-07-19 09:49:40|1878|1869.3|1877.44|1868.74|1878|1869.3|1877.27|1868.57|25
1626688190000|2021-07-19 09:49:50|1877.46|1868.76|1876.69|1867.99|1877.69|1868.99|1876.63|1867.93|30
1626688200000|2021-07-19 09:50:00|1876.5|1867.8|1877.23|1868.53|1877.23|1868.53|1876.5|1867.8|29
1626688210000|2021-07-19 09:50:10|1877.63|1868.93|1876|1867.3|1878.13|1869.43|1875.97|1867.27|34
1626688220000|2021-07-19 09:50:20|1876.01|1867.31|1875.57|1866.87|1876.23|1867.53|1875.57|1866.87|19
1626688230000|2021-07-19 09:50:30|1875.63|1866.93|1874.7|1866|1876.18|1867.48|1874.7|1866|17
1626688240000|2021-07-19 09:50:40|1874.46|1865.76|1874.63|1865.93|1875.48|1866.78|1874.24|1865.54|35
1626688250000|2021-07-19 09:50:50|1874.85|1866.15|1874.16|1865.46|1875.28|1866.58|1873.82|1865.12|26
1626688260000|2021-07-19 09:51:00|1874.06|1865.36|1873.1|1864.4|1874.4|1865.7|1872.94|1864.24|24
1626688270000|2021-07-19 09:51:10|1873.22|1864.52|1873|1864.3|1873.74|1865.04|1872.96|1864.26|29
1626688280000|2021-07-19 09:51:20|1873.02|1864.32|1873.98|1865.28|1873.98|1865.28|1873|1864.3|23
1626688290000|2021-07-19 09:51:30|1873.96|1865.26|1874.58|1865.88|1874.58|1865.88|1873.96|1865.26|19
1626688300000|2021-07-19 09:51:40|1874.57|1865.87|1874.93|1866.23|1875.07|1866.37|1874.54|1865.84|17
1626688310000|2021-07-19 09:51:50|1874.96|1866.26|1873.41|1864.71|1875.1|1866.4|1873.41|1864.71|31
1626688320000|2021-07-19 09:52:00|1873.47|1864.77|1874.24|1865.54|1874.51|1865.81|1873.47|1864.77|34
1626688330000|2021-07-19 09:52:10|1874.13|1865.43|1874.43|1865.73|1874.45|1865.75|1874.13|1865.43|30
1626688340000|2021-07-19 09:52:20|1874.41|1865.71|1872.11|1863.41|1874.41|1865.71|1871.98|1863.28|30
1626688350000|2021-07-19 09:52:30|1872.65|1863.95|1871.93|1863.23|1872.65|1863.95|1871.67|1862.97|36
1626688360000|2021-07-19 09:52:40|1871.95|1863.25|1873.21|1864.51|1873.37|1864.67|1871.89|1863.19|28
1626688370000|2021-07-19 09:52:50|1873.14|1864.44|1873.79|1865.09|1873.81|1865.11|1873.12|1864.42|24
1626688380000|2021-07-19 09:53:00|1873.86|1865.16|1874.1|1865.4|1874.4|1865.7|1873.86|1865.16|25
1626688390000|2021-07-19 09:53:10|1874.11|1865.41|1874.21|1865.51|1874.39|1865.69|1874.11|1865.41|16
1626688400000|2021-07-19 09:53:20|1874.11|1865.41|1874.11|1865.41|1874.17|1865.47|1873.64|1864.94|27
1626688410000|2021-07-19 09:53:30|1874.16|1865.46|1874.13|1865.43|1874.26|1865.56|1874.01|1865.31|14
1626688420000|2021-07-19 09:53:40|1874.15|1865.45|1874.21|1865.51|1874.48|1865.78|1874.09|1865.39|11
1626688430000|2021-07-19 09:53:50|1874.43|1865.73|1874.88|1866.18|1874.89|1866.19|1874.22|1865.52|14
1626688440000|2021-07-19 09:54:00|1874.93|1866.23|1874.76|1866.06|1874.94|1866.24|1874.73|1866.03|12
1626688450000|2021-07-19 09:54:10|1874.77|1866.07|1874.65|1865.95|1874.77|1866.07|1874.54|1865.84|11
1626688460000|2021-07-19 09:54:20|1874.66|1865.96|1874.72|1866.02|1874.74|1866.04|1874.66|1865.96|8
1626688470000|2021-07-19 09:54:30|1874.75|1866.05|1875.91|1867.21|1875.94|1867.24|1874.75|1866.05|31
1626688480000|2021-07-19 09:54:40|1876.03|1867.33|1876.83|1868.13|1876.88|1868.18|1876.01|1867.31|23
1626688490000|2021-07-19 09:54:50|1876.57|1867.87|1876.7|1868|1876.7|1868|1876.19|1867.49|32
1626688500000|2021-07-19 09:55:00|1876.72|1868.02|1875.67|1866.97|1876.86|1868.16|1875.66|1866.96|34
1626688510000|2021-07-19 09:55:10|1875.69|1866.99|1875.34|1866.64|1875.74|1867.04|1875.25|1866.55|33
1626688520000|2021-07-19 09:55:20|1875.33|1866.63|1875.45|1866.75|1875.45|1866.75|1875.15|1866.45|28
1626688530000|2021-07-19 09:55:30|1875.19|1866.49|1875.37|1866.67|1875.58|1866.88|1875.19|1866.49|21
1626688540000|2021-07-19 09:55:40|1875.35|1866.65|1875.88|1867.18|1875.91|1867.21|1875.34|1866.64|15
1626688550000|2021-07-19 09:55:50|1875.9|1867.2|1875.95|1867.25|1875.97|1867.27|1875.89|1867.19|21
1626688560000|2021-07-19 09:56:00|1875.96|1867.26|1876.46|1867.76|1876.48|1867.78|1875.96|1867.26|33
1626688570000|2021-07-19 09:56:10|1876.47|1867.77|1877.14|1868.44|1877.15|1868.45|1876.43|1867.73|30
1626688580000|2021-07-19 09:56:20|1877.12|1868.42|1877.48|1868.78|1877.49|1868.79|1877.11|1868.41|19
1626688590000|2021-07-19 09:56:30|1877.53|1868.83|1877.48|1868.78|1877.68|1868.98|1877.45|1868.75|26
1626688600000|2021-07-19 09:56:40|1877.47|1868.77|1878.22|1869.52|1878.33|1869.63|1876.79|1868.09|29
1626688610000|2021-07-19 09:56:50|1878.29|1869.59|1878.15|1869.45|1878.72|1870.02|1878.13|1869.43|17
1626688620000|2021-07-19 09:57:00|1878.12|1869.42|1877.6|1868.9|1878.15|1869.45|1877.6|1868.9|15
1626688630000|2021-07-19 09:57:10|1877.58|1868.88|1877.6|1868.9|1877.6|1868.9|1877.44|1868.74|9
1626688640000|2021-07-19 09:57:20|1877.65|1868.95|1878.04|1869.34|1878.23|1869.53|1877.65|1868.95|10
1626688650000|2021-07-19 09:57:30|1877.99|1869.29|1878.05|1869.35|1878.05|1869.35|1877.82|1869.12|9
1626688660000|2021-07-19 09:57:40|1878.04|1869.34|1877.84|1869.14|1878.04|1869.34|1877.77|1869.07|11
1626688670000|2021-07-19 09:57:50|1877.97|1869.27|1877.41|1868.71|1878.25|1869.55|1877.41|1868.71|13
1626688680000|2021-07-19 09:58:00|1877.48|1868.78|1877.51|1868.81|1877.52|1868.82|1877.35|1868.65|12
1626688690000|2021-07-19 09:58:10|1877.49|1868.79|1876.62|1867.92|1877.55|1868.85|1876.59|1867.89|18
1626688700000|2021-07-19 09:58:20|1876.63|1867.93|1876.75|1868.05|1877.38|1868.68|1876.57|1867.87|25
1626688710000|2021-07-19 09:58:30|1876.26|1867.56|1875.67|1866.97|1876.5|1867.8|1875.67|1866.97|29
1626688720000|2021-07-19 09:58:40|1875.69|1866.99|1876.09|1867.39|1876.09|1867.39|1875.58|1866.88|10
1626688730000|2021-07-19 09:58:50|1876.08|1867.38|1875.83|1867.13|1876.08|1867.38|1875.75|1867.05|22
1626688740000|2021-07-19 09:59:00|1875.82|1867.12|1875.83|1867.13|1875.83|1867.13|1875.78|1867.08|10
1626688750000|2021-07-19 09:59:10|1876.17|1867.47|1876.15|1867.45|1876.23|1867.53|1876.05|1867.35|12
1626688760000|2021-07-19 09:59:20|1876.14|1867.44|1876.97|1868.27|1877.23|1868.53|1876.14|1867.44|26
1626688770000|2021-07-19 09:59:30|1876.92|1868.22|1876.7|1868|1877.08|1868.38|1876.65|1867.95|17
1626688780000|2021-07-19 09:59:40|1876.69|1867.99|1875.7|1867|1876.69|1867.99|1875.64|1866.94|30
1626688790000|2021-07-19 09:59:50|1875.71|1867.01|1875.73|1867.03|1876.07|1867.37|1875.7|1867|26
1626688800000|2021-07-19 10:00:00|1875.71|1867.01|1875.59|1866.89|1875.72|1867.02|1875.24|1866.54|30
1626688810000|2021-07-19 10:00:10|1875.7|1867|1875.88|1867.18|1875.88|1867.18|1875.6|1866.9|23
1626688820000|2021-07-19 10:00:20|1875.9|1867.2|1876.79|1868.09|1876.79|1868.09|1875.9|1867.2|22
1626688830000|2021-07-19 10:00:30|1876.82|1868.12|1877.58|1868.88|1877.77|1869.07|1876.79|1868.09|31
1626688840000|2021-07-19 10:00:40|1877.48|1868.78|1876.76|1868.06|1877.51|1868.81|1876.76|1868.06|25
1626688850000|2021-07-19 10:00:50|1876.77|1868.07|1876.77|1868.07|1877.19|1868.49|1876.77|1868.07|29
1626688860000|2021-07-19 10:01:00|1876.72|1868.02|1875.46|1866.76|1876.72|1868.02|1875.4|1866.7|29
1626688870000|2021-07-19 10:01:10|1875.45|1866.75|1874.49|1865.79|1875.48|1866.78|1874.35|1865.65|33
1626688880000|2021-07-19 10:01:20|1874.52|1865.82|1874.17|1865.47|1874.54|1865.84|1874.12|1865.42|26
1626688890000|2021-07-19 10:01:30|1874.16|1865.46|1875|1866.3|1875.54|1866.84|1874.16|1865.46|25
1626688900000|2021-07-19 10:01:40|1874.82|1866.12|1875|1866.3|1875.05|1866.35|1874.76|1866.06|31
1626688910000|2021-07-19 10:01:50|1875.03|1866.33|1875.13|1866.43|1875.13|1866.43|1874.88|1866.18|29
1626688920000|2021-07-19 10:02:00|1875.14|1866.44|1875.4|1866.7|1875.43|1866.73|1875.11|1866.41|32
1626688930000|2021-07-19 10:02:10|1875.38|1866.68|1875.49|1866.79|1875.49|1866.79|1875.34|1866.64|25
1626688940000|2021-07-19 10:02:20|1875.5|1866.8|1876.38|1867.68|1876.5|1867.8|1875.37|1866.67|30
1626688950000|2021-07-19 10:02:30|1876.42|1867.72|1876.05|1867.35|1876.45|1867.75|1876.02|1867.32|26
1626688960000|2021-07-19 10:02:40|1876.04|1867.34|1876.08|1867.38|1876.15|1867.45|1875.81|1867.11|30
1626688970000|2021-07-19 10:02:50|1876.09|1867.39|1876.29|1867.59|1876.37|1867.67|1875.91|1867.21|18
1626688980000|2021-07-19 10:03:00|1876.28|1867.58|1876.2|1867.5|1876.37|1867.67|1876.06|1867.36|30
1626688990000|2021-07-19 10:03:10|1876.05|1867.35|1876.41|1867.71|1876.41|1867.71|1875.96|1867.26|24
1626689000000|2021-07-19 10:03:20|1876.4|1867.7|1877.37|1868.67|1877.37|1868.67|1876.27|1867.57|25
1626689010000|2021-07-19 10:03:30|1877.49|1868.79|1878.04|1869.34|1878.06|1869.36|1877.49|1868.79|29
1626689020000|2021-07-19 10:03:40|1878.03|1869.33|1878.26|1869.56|1878.26|1869.56|1877.92|1869.22|26
1626689030000|2021-07-19 10:03:50|1878.34|1869.64|1879.42|1870.72|1879.42|1870.72|1878.34|1869.64|27
1626689040000|2021-07-19 10:04:00|1879.38|1870.68|1878.85|1870.15|1879.38|1870.68|1878.5|1869.8|32
1626689050000|2021-07-19 10:04:10|1878.92|1870.22|1879.43|1870.73|1879.43|1870.73|1878.92|1870.22|23
1626689060000|2021-07-19 10:04:20|1879.35|1870.65|1879.59|1870.89|1879.72|1871.02|1878.8|1870.1|31
1626689070000|2021-07-19 10:04:30|1879.61|1870.91|1879.6|1870.9|1879.85|1871.15|1879.47|1870.77|28
1626689080000|2021-07-19 10:04:40|1879.56|1870.86|1879.48|1870.78|1880.01|1871.31|1879.36|1870.66|34
1626689090000|2021-07-19 10:04:50|1879.49|1870.79|1879.85|1871.15|1879.85|1871.15|1879.45|1870.75|32
1626689100000|2021-07-19 10:05:00|1880.16|1871.46|1879.5|1870.8|1880.16|1871.46|1879.47|1870.77|31
1626689110000|2021-07-19 10:05:10|1879.53|1870.83|1879.3|1870.6|1879.7|1871|1879.07|1870.37|33
1626689120000|2021-07-19 10:05:20|1879.18|1870.48|1879.4|1870.7|1879.48|1870.78|1878.96|1870.26|27
1626689130000|2021-07-19 10:05:30|1879.45|1870.75|1878.57|1869.87|1879.45|1870.75|1878.45|1869.75|24
1626689140000|2021-07-19 10:05:40|1878.75|1870.05|1878.67|1869.97|1879.03|1870.33|1878.58|1869.88|22
1626689150000|2021-07-19 10:05:50|1879.03|1870.33|1878.9|1870.2|1879.03|1870.33|1878.59|1869.89|24
1626689160000|2021-07-19 10:06:00|1878.92|1870.22|1878.98|1870.28|1878.98|1870.28|1878.87|1870.17|13
1626689170000|2021-07-19 10:06:10|1878.97|1870.27|1878.33|1869.63|1879.19|1870.49|1878.33|1869.63|21
1626689180000|2021-07-19 10:06:20|1878.34|1869.64|1878.91|1870.21|1879.05|1870.35|1878|1869.3|18
1626689190000|2021-07-19 10:06:30|1878.9|1870.2|1879.15|1870.45|1879.15|1870.45|1878.88|1870.18|14
1626689200000|2021-07-19 10:06:40|1879.14|1870.44|1878.96|1870.26|1879.25|1870.55|1878.96|1870.26|14
1626689210000|2021-07-19 10:06:50|1879.02|1870.32|1878.48|1869.78|1879.02|1870.32|1878.2|1869.5|23
1626689220000|2021-07-19 10:07:00|1878.52|1869.82|1878.89|1870.19|1879.08|1870.38|1878.28|1869.58|28
1626689230000|2021-07-19 10:07:10|1878.9|1870.2|1879.41|1870.71|1879.43|1870.73|1878.9|1870.2|28
1626689240000|2021-07-19 10:07:20|1879.42|1870.72|1879.1|1870.4|1879.45|1870.75|1879.1|1870.4|12
1626689250000|2021-07-19 10:07:30|1879.09|1870.39|1879.47|1870.77|1879.71|1871.01|1878.88|1870.18|28
1626689260000|2021-07-19 10:07:40|1879.52|1870.82|1879.48|1870.78|1879.57|1870.87|1879.44|1870.74|29
1626689270000|2021-07-19 10:07:50|1879.52|1870.82|1879.36|1870.66|1879.52|1870.82|1879.29|1870.59|25
1626689280000|2021-07-19 10:08:00|1879.38|1870.68|1880.17|1871.47|1880.2|1871.5|1879.38|1870.68|23
1626689290000|2021-07-19 10:08:10|1880.18|1871.48|1880.06|1871.36|1880.38|1871.68|1879.97|1871.27|29
1626689300000|2021-07-19 10:08:20|1880.07|1871.37|1880.06|1871.36|1880.09|1871.39|1880.02|1871.32|19
1626689310000|2021-07-19 10:08:30|1880.08|1871.38|1880.83|1872.13|1880.83|1872.13|1880.08|1871.38|26
1626689320000|2021-07-19 10:08:40|1880.84|1872.14|1880.97|1872.27|1880.97|1872.27|1880.69|1871.99|17
1626689330000|2021-07-19 10:08:50|1880.96|1872.26|1881.17|1872.47|1881.24|1872.54|1880.96|1872.26|23
1626689340000|2021-07-19 10:09:00|1881.14|1872.44|1880.11|1871.41|1881.14|1872.44|1880.04|1871.34|16
1626689350000|2021-07-19 10:09:10|1880.1|1871.4|1879.68|1870.98|1880.1|1871.4|1879.6|1870.9|20
1626689360000|2021-07-19 10:09:20|1879.65|1870.95|1879.59|1870.89|1879.65|1870.95|1879.49|1870.79|4
1626689370000|2021-07-19 10:09:30|1879.53|1870.83|1879.73|1871.03|1879.73|1871.03|1879.53|1870.83|7
1626689380000|2021-07-19 10:09:40|1879.7|1871|1878.46|1869.76|1879.7|1871|1878.46|1869.76|13
1626689390000|2021-07-19 10:09:50|1878.08|1869.38|1879.2|1870.5|1879.2|1870.5|1878.08|1869.38|30
1626689400000|2021-07-19 10:10:00|1879.07|1870.37|1878.41|1869.71|1879.15|1870.45|1878.41|1869.71|21
1626689410000|2021-07-19 10:10:10|1878.19|1869.49|1878.37|1869.67|1878.6|1869.9|1878.11|1869.41|11
1626689420000|2021-07-19 10:10:20|1878.38|1869.68|1878.82|1870.12|1879.02|1870.32|1878.29|1869.59|23
1626689430000|2021-07-19 10:10:30|1878.86|1870.16|1878.56|1869.86|1879.04|1870.34|1878.56|1869.86|17
1626689440000|2021-07-19 10:10:40|1878.54|1869.84|1878.59|1869.89|1878.9|1870.2|1878.51|1869.81|23
1626689450000|2021-07-19 10:10:50|1878.65|1869.95|1878.63|1869.93|1878.65|1869.95|1878.46|1869.76|27
1626689460000|2021-07-19 10:11:00|1878.6|1869.9|1878.66|1869.96|1878.73|1870.03|1878.5|1869.8|27
1626689470000|2021-07-19 10:11:10|1878.65|1869.95|1878.78|1870.08|1878.78|1870.08|1878.47|1869.77|20
1626689480000|2021-07-19 10:11:20|1878.76|1870.06|1878.29|1869.59|1878.83|1870.13|1878.24|1869.54|22
1626689490000|2021-07-19 10:11:30|1878.31|1869.61|1878.3|1869.6|1878.34|1869.64|1878.25|1869.55|21
1626689500000|2021-07-19 10:11:40|1878.28|1869.58|1878.36|1869.66|1878.44|1869.74|1878.28|1869.58|14
1626689510000|2021-07-19 10:11:50|1878.32|1869.62|1878.05|1869.35|1878.36|1869.66|1877.83|1869.13|13
1626689520000|2021-07-19 10:12:00|1877.98|1869.28|1877.87|1869.17|1878.08|1869.38|1877.78|1869.08|13
1626689530000|2021-07-19 10:12:10|1877.97|1869.27|1877.97|1869.27|1877.97|1869.27|1877.97|1869.27|1
1626689540000|2021-07-19 10:12:20|1877.84|1869.14|1877.34|1868.64|1877.92|1869.22|1876.88|1868.18|20
1626689550000|2021-07-19 10:12:30|1877.28|1868.58|1877.25|1868.55|1877.92|1869.22|1877.11|1868.41|24
1626689560000|2021-07-19 10:12:40|1877.14|1868.44|1877.13|1868.43|1877.66|1868.96|1876.93|1868.23|20
1626689570000|2021-07-19 10:12:50|1877.01|1868.31|1877.37|1868.67|1877.37|1868.67|1876.28|1867.58|24
1626689580000|2021-07-19 10:13:00|1877.46|1868.76|1876.25|1867.55|1877.65|1868.95|1876.11|1867.41|38
1626689590000|2021-07-19 10:13:10|1876.24|1867.54|1875.86|1867.16|1876.25|1867.55|1875.43|1866.73|31
1626689600000|2021-07-19 10:13:20|1875.74|1867.04|1875.67|1866.97|1876.01|1867.31|1875.08|1866.38|33
1626689610000|2021-07-19 10:13:30|1875.53|1866.83|1875.6|1866.9|1875.85|1867.15|1875.5|1866.8|31
1626689620000|2021-07-19 10:13:40|1875.62|1866.92|1875.73|1867.03|1875.78|1867.08|1875.62|1866.92|26
1626689630000|2021-07-19 10:13:50|1875.7|1867|1875.36|1866.66|1876.36|1867.66|1875.36|1866.66|20
1626689640000|2021-07-19 10:14:00|1875.37|1866.67|1875.44|1866.74|1875.93|1867.23|1875.36|1866.66|17
1626689650000|2021-07-19 10:14:10|1875.46|1866.76|1876.51|1867.81|1876.61|1867.91|1875.39|1866.69|28
1626689660000|2021-07-19 10:14:20|1876.44|1867.74|1876.67|1867.97|1876.69|1867.99|1876.44|1867.74|16
1626689670000|2021-07-19 10:14:30|1876.85|1868.15|1876.85|1868.15|1877.15|1868.45|1876.63|1867.93|18
1626689680000|2021-07-19 10:14:40|1876.88|1868.18|1877|1868.3|1877|1868.3|1876.3|1867.6|28
1626689690000|2021-07-19 10:14:50|1877.06|1868.36|1877.2|1868.5|1877.21|1868.51|1877.03|1868.33|8
1626689700000|2021-07-19 10:15:00|1877.26|1868.56|1876.77|1868.07|1877.44|1868.74|1876.77|1868.07|15
1626689710000|2021-07-19 10:15:10|1876.93|1868.23|1876.66|1867.96|1877.08|1868.38|1876.65|1867.95|20
1626689720000|2021-07-19 10:15:20|1876.42|1867.72|1874.99|1866.29|1876.5|1867.8|1874.41|1865.71|37
1626689730000|2021-07-19 10:15:30|1874.84|1866.14|1875.41|1866.71|1875.41|1866.71|1874.73|1866.03|27
1626689740000|2021-07-19 10:15:40|1875.31|1866.61|1875.13|1866.43|1875.34|1866.64|1874.97|1866.27|29
1626689750000|2021-07-19 10:15:50|1875.02|1866.32|1874|1865.3|1875.17|1866.47|1873.81|1865.11|28
1626689760000|2021-07-19 10:16:00|1873.67|1864.97|1872.82|1864.12|1873.82|1865.12|1872.82|1864.12|30
1626689770000|2021-07-19 10:16:10|1872.96|1864.26|1873.33|1864.63|1873.56|1864.86|1872.82|1864.12|32
1626689780000|2021-07-19 10:16:20|1873.69|1864.99|1872.54|1863.84|1873.69|1864.99|1871.43|1862.73|36
1626689790000|2021-07-19 10:16:30|1872.57|1863.87|1872.8|1864.1|1873.59|1864.89|1872.51|1863.81|32
1626689800000|2021-07-19 10:16:40|1872.74|1864.04|1871.86|1863.16|1872.75|1864.05|1871.39|1862.69|36
1626689810000|2021-07-19 10:16:50|1872.07|1863.37|1872.13|1863.43|1872.24|1863.54|1871.52|1862.82|34
1626689820000|2021-07-19 10:17:00|1872.01|1863.31|1872.41|1863.71|1872.41|1863.71|1871.98|1863.28|16
1626689830000|2021-07-19 10:17:10|1872.09|1863.39|1872.22|1863.52|1872.65|1863.95|1871.98|1863.28|26
1626689840000|2021-07-19 10:17:20|1872.46|1863.76|1872.54|1863.84|1872.85|1864.15|1872.23|1863.53|34
1626689850000|2021-07-19 10:17:30|1872.53|1863.83|1872.69|1863.99|1872.82|1864.12|1872.53|1863.83|28
1626689860000|2021-07-19 10:17:40|1872.73|1864.03|1872.84|1864.14|1872.85|1864.15|1872.7|1864|15
1626689870000|2021-07-19 10:17:50|1872.87|1864.17|1872.76|1864.06|1872.89|1864.19|1872.51|1863.81|23
1626689880000|2021-07-19 10:18:00|1872.69|1863.99|1873.46|1864.76|1873.47|1864.77|1872.54|1863.84|33
1626689890000|2021-07-19 10:18:10|1873.45|1864.75|1873.68|1864.98|1873.75|1865.05|1873.35|1864.65|28
1626689900000|2021-07-19 10:18:20|1873.65|1864.95|1873.62|1864.92|1873.7|1865|1873.45|1864.75|22
1626689910000|2021-07-19 10:18:30|1873.55|1864.85|1873.61|1864.91|1874.03|1865.33|1873.42|1864.72|31
1626689920000|2021-07-19 10:18:40|1873.65|1864.95|1873.76|1865.06|1873.91|1865.21|1873.49|1864.79|20
1626689930000|2021-07-19 10:18:50|1873.86|1865.16|1873.16|1864.46|1873.9|1865.2|1873.13|1864.43|30
1626689940000|2021-07-19 10:19:00|1873.15|1864.45|1873.16|1864.46|1873.18|1864.48|1873.14|1864.44|17
1626689950000|2021-07-19 10:19:10|1873.15|1864.45|1873.13|1864.43|1873.26|1864.56|1873.09|1864.39|24
1626689960000|2021-07-19 10:19:20|1873.12|1864.42|1873.26|1864.56|1873.38|1864.68|1873.11|1864.41|22
1626689970000|2021-07-19 10:19:30|1873.25|1864.55|1873.55|1864.85|1873.57|1864.87|1873.25|1864.55|18
1626689980000|2021-07-19 10:19:40|1873.53|1864.83|1873.31|1864.61|1873.53|1864.83|1873.18|1864.48|20
1626689990000|2021-07-19 10:19:50|1873.3|1864.6|1873.74|1865.04|1873.74|1865.04|1873.3|1864.6|14
1626690000000|2021-07-19 10:20:00|1873.79|1865.09|1872.7|1864|1873.79|1865.09|1872.7|1864|24
1626690010000|2021-07-19 10:20:10|1872.67|1863.97|1872.5|1863.8|1872.67|1863.97|1872.49|1863.79|17
1626690020000|2021-07-19 10:20:20|1872.49|1863.79|1872.35|1863.65|1872.55|1863.85|1872.3|1863.6|30
1626690030000|2021-07-19 10:20:30|1872.19|1863.49|1872.16|1863.46|1872.27|1863.57|1871.61|1862.91|24
1626690040000|2021-07-19 10:20:40|1872.08|1863.38|1871.61|1862.91|1872.2|1863.5|1871.61|1862.91|25
1626690050000|2021-07-19 10:20:50|1871.49|1862.79|1871.4|1862.7|1871.72|1863.02|1871.03|1862.33|20
1626690060000|2021-07-19 10:21:00|1871.47|1862.77|1869.6|1860.9|1871.47|1862.77|1869.29|1860.59|24
1626690070000|2021-07-19 10:21:10|1869.58|1860.88|1869.54|1860.84|1869.58|1860.88|1868.77|1860.07|34
1626690080000|2021-07-19 10:21:20|1869.61|1860.91|1869.13|1860.43|1869.82|1861.12|1869.13|1860.43|32
1626690090000|2021-07-19 10:21:30|1869.19|1860.49|1870.27|1861.57|1870.31|1861.61|1869.19|1860.49|34
1626690100000|2021-07-19 10:21:40|1870.36|1861.66|1870.37|1861.67|1870.62|1861.92|1870.26|1861.56|30
1626690110000|2021-07-19 10:21:50|1870.38|1861.68|1870.57|1861.87|1870.57|1861.87|1870.38|1861.68|29
1626690120000|2021-07-19 10:22:00|1870.62|1861.92|1870.79|1862.09|1870.96|1862.26|1870.48|1861.78|31
1626690130000|2021-07-19 10:22:10|1870.82|1862.12|1870.5|1861.8|1871.08|1862.38|1870.46|1861.76|32
1626690140000|2021-07-19 10:22:20|1870.4|1861.7|1870.25|1861.55|1870.57|1861.87|1869.83|1861.13|31
1626690150000|2021-07-19 10:22:30|1870.32|1861.62|1870.61|1861.91|1870.63|1861.93|1870.05|1861.35|20
1626690160000|2021-07-19 10:22:40|1870.58|1861.88|1869.91|1861.21|1870.67|1861.97|1869.7|1861|33
1626690170000|2021-07-19 10:22:50|1869.66|1860.96|1869.96|1861.26|1870.05|1861.35|1869.66|1860.96|17
1626690180000|2021-07-19 10:23:00|1870.01|1861.31|1869.64|1860.94|1870.05|1861.35|1869.44|1860.74|26
1626690190000|2021-07-19 10:23:10|1869.63|1860.93|1869.58|1860.88|1870.47|1861.77|1869.55|1860.85|30
1626690200000|2021-07-19 10:23:20|1869.57|1860.87|1870.4|1861.7|1870.46|1861.76|1869.56|1860.86|33
1626690210000|2021-07-19 10:23:30|1870.42|1861.72|1870.46|1861.76|1870.56|1861.86|1870.27|1861.57|17
1626690220000|2021-07-19 10:23:40|1870.42|1861.72|1870.62|1861.92|1870.62|1861.92|1870.29|1861.59|13
1626690230000|2021-07-19 10:23:50|1870.61|1861.91|1871.35|1862.65|1871.48|1862.78|1870.4|1861.7|33
1626690240000|2021-07-19 10:24:00|1871.44|1862.74|1871.61|1862.91|1871.61|1862.91|1871.41|1862.71|22
1626690250000|2021-07-19 10:24:10|1871.64|1862.94|1871.75|1863.05|1871.88|1863.18|1871.64|1862.94|13
1626690260000|2021-07-19 10:24:20|1871.78|1863.08|1871.48|1862.78|1871.99|1863.29|1871.48|1862.78|22
1626690270000|2021-07-19 10:24:30|1871.41|1862.71|1871.76|1863.06|1871.85|1863.15|1871.31|1862.61|24
1626690280000|2021-07-19 10:24:40|1871.8|1863.1|1872.01|1863.31|1872.04|1863.34|1871.8|1863.1|11
1626690290000|2021-07-19 10:24:50|1872|1863.3|1872.61|1863.91|1872.61|1863.91|1871.87|1863.17|16
1626690300000|2021-07-19 10:25:00|1872.63|1863.93|1871.68|1862.98|1872.69|1863.99|1871.68|1862.98|16
1626690310000|2021-07-19 10:25:10|1871.65|1862.95|1872.16|1863.46|1872.23|1863.53|1871.34|1862.64|21
1626690320000|2021-07-19 10:25:20|1872.13|1863.43|1872.56|1863.86|1872.56|1863.86|1872.13|1863.43|14
1626690330000|2021-07-19 10:25:30|1872.57|1863.87|1872.61|1863.91|1872.65|1863.95|1872.57|1863.87|10
1626690340000|2021-07-19 10:25:40|1872.59|1863.89|1872.4|1863.7|1872.6|1863.9|1872.4|1863.7|26
1626690350000|2021-07-19 10:25:50|1872.43|1863.73|1872.44|1863.74|1872.57|1863.87|1872.4|1863.7|23
1626690360000|2021-07-19 10:26:00|1872.45|1863.75|1872.5|1863.8|1872.52|1863.82|1872.44|1863.74|24
1626690370000|2021-07-19 10:26:10|1872.51|1863.81|1872.59|1863.89|1872.62|1863.92|1872.5|1863.8|19
1626690380000|2021-07-19 10:26:20|1872.58|1863.88|1872.6|1863.9|1872.61|1863.91|1872.56|1863.86|8
1626690390000|2021-07-19 10:26:30|1872.58|1863.88|1872.63|1863.93|1872.63|1863.93|1872.55|1863.85|13
1626690400000|2021-07-19 10:26:40|1872.65|1863.95|1872.42|1863.72|1872.65|1863.95|1872.42|1863.72|22
1626690410000|2021-07-19 10:26:50|1872.43|1863.73|1872.48|1863.78|1872.48|1863.78|1872.42|1863.72|18
1626690420000|2021-07-19 10:27:00|1872.47|1863.77|1872.44|1863.74|1872.47|1863.77|1872.38|1863.68|24
1626690430000|2021-07-19 10:27:10|1872.4|1863.7|1872.95|1864.25|1873.08|1864.38|1872.4|1863.7|14
1626690440000|2021-07-19 10:27:20|1872.96|1864.26|1872.75|1864.05|1873.21|1864.51|1872.66|1863.96|19
1626690450000|2021-07-19 10:27:30|1872.85|1864.15|1873.01|1864.31|1873.13|1864.43|1872.85|1864.15|30
1626690460000|2021-07-19 10:27:40|1873.02|1864.32|1872.81|1864.11|1873.04|1864.34|1872.81|1864.11|17
1626690470000|2021-07-19 10:27:50|1872.82|1864.12|1872.66|1863.96|1873.02|1864.32|1872.66|1863.96|25
1626690480000|2021-07-19 10:28:00|1872.61|1863.91|1872.6|1863.9|1872.63|1863.93|1872.36|1863.66|25
1626690490000|2021-07-19 10:28:10|1872.62|1863.92|1872.69|1863.99|1872.9|1864.2|1872.46|1863.76|24
1626690500000|2021-07-19 10:28:20|1872.65|1863.95|1872.69|1863.99|1872.87|1864.17|1872.55|1863.85|23
1626690510000|2021-07-19 10:28:30|1872.73|1864.03|1872.65|1863.95|1872.73|1864.03|1872.61|1863.91|22
1626690520000|2021-07-19 10:28:40|1872.62|1863.92|1872.73|1864.03|1872.88|1864.18|1872.21|1863.51|23
1626690530000|2021-07-19 10:28:50|1872.7|1864|1873.33|1864.63|1873.33|1864.63|1872.51|1863.81|20
1626690540000|2021-07-19 10:29:00|1873.23|1864.53|1872.68|1863.98|1873.23|1864.53|1872.62|1863.92|26
1626690550000|2021-07-19 10:29:10|1872.72|1864.02|1873.07|1864.37|1873.18|1864.48|1872.71|1864.01|27
1626690560000|2021-07-19 10:29:20|1873|1864.3|1872.98|1864.28|1873.09|1864.39|1872.95|1864.25|17
1626690570000|2021-07-19 10:29:30|1873|1864.3|1872.91|1864.21|1873.05|1864.35|1872.9|1864.2|11
1626690580000|2021-07-19 10:29:40|1872.97|1864.27|1872.95|1864.25|1873.11|1864.41|1872.9|1864.2|23
1626690590000|2021-07-19 10:29:50|1872.96|1864.26|1873|1864.3|1873.03|1864.33|1872.91|1864.21|29
1626690600000|2021-07-19 10:30:00|1872.99|1864.29|1872.62|1863.92|1873.04|1864.34|1872.16|1863.46|22
1626690610000|2021-07-19 10:30:10|1872.8|1864.1|1872.95|1864.25|1872.95|1864.25|1872.77|1864.07|14
1626690620000|2021-07-19 10:30:20|1873.08|1864.38|1872.97|1864.27|1873.08|1864.38|1872.97|1864.27|10
1626690630000|2021-07-19 10:30:30|1872.9|1864.2|1873.05|1864.35|1873.19|1864.49|1872.77|1864.07|25
1626690640000|2021-07-19 10:30:40|1873.04|1864.34|1872.82|1864.12|1873.14|1864.44|1872.82|1864.12|19
1626690650000|2021-07-19 10:30:50|1872.8|1864.1|1872.74|1864.04|1872.86|1864.16|1872.57|1863.87|19
1626690660000|2021-07-19 10:31:00|1872.57|1863.87|1873.24|1864.54|1873.33|1864.63|1872.48|1863.78|29
1626690670000|2021-07-19 10:31:10|1873.28|1864.58|1873.31|1864.61|1873.39|1864.69|1873.2|1864.5|35
1626690680000|2021-07-19 10:31:20|1873.3|1864.6|1873.27|1864.57|1873.39|1864.69|1873.17|1864.47|31
1626690690000|2021-07-19 10:31:30|1873.28|1864.58|1873.31|1864.61|1873.4|1864.7|1873.15|1864.45|25
1626690700000|2021-07-19 10:31:40|1873.35|1864.65|1873.86|1865.16|1873.93|1865.23|1873.34|1864.64|30
1626690710000|2021-07-19 10:31:50|1873.83|1865.13|1874.06|1865.36|1874.06|1865.36|1873.69|1864.99|18
1626690720000|2021-07-19 10:32:00|1874.09|1865.39|1873.5|1864.8|1874.1|1865.4|1873.47|1864.77|13
1626690730000|2021-07-19 10:32:10|1873.46|1864.76|1873.49|1864.79|1873.77|1865.07|1873.34|1864.64|28
1626690740000|2021-07-19 10:32:20|1873.57|1864.87|1874.25|1865.55|1874.25|1865.55|1873.46|1864.76|27
1626690750000|2021-07-19 10:32:30|1874.33|1865.63|1874.51|1865.81|1874.86|1866.16|1874.21|1865.51|15
1626690760000|2021-07-19 10:32:40|1874.6|1865.9|1873.95|1865.25|1874.6|1865.9|1873.89|1865.19|24
1626690770000|2021-07-19 10:32:50|1874.02|1865.32|1873.77|1865.07|1874.02|1865.32|1873.75|1865.05|18
1626690780000|2021-07-19 10:33:00|1873.73|1865.03|1873.06|1864.36|1873.73|1865.03|1872.96|1864.26|16
1626690790000|2021-07-19 10:33:10|1873.07|1864.37|1873.17|1864.47|1873.2|1864.5|1872.99|1864.29|21
1626690800000|2021-07-19 10:33:20|1873.16|1864.46|1873.83|1865.13|1873.97|1865.27|1873.16|1864.46|12
1626690810000|2021-07-19 10:33:30|1873.8|1865.1|1873.73|1865.03|1874.02|1865.32|1873.73|1865.03|14
1626690820000|2021-07-19 10:33:40|1873.8|1865.1|1873.97|1865.27|1874.04|1865.34|1873.8|1865.1|19
1626690830000|2021-07-19 10:33:50|1873.98|1865.28|1873.99|1865.29|1874.14|1865.44|1873.97|1865.27|16
1626690840000|2021-07-19 10:34:00|1874.03|1865.33|1874.15|1865.45|1874.15|1865.45|1873.96|1865.26|21
1626690850000|2021-07-19 10:34:10|1874.08|1865.38|1874.15|1865.45|1874.15|1865.45|1873.9|1865.2|9
1626690860000|2021-07-19 10:34:20|1874.14|1865.44|1873.94|1865.24|1874.16|1865.46|1873.93|1865.23|5
1626690870000|2021-07-19 10:34:30|1873.95|1865.25|1874.21|1865.51|1874.68|1865.98|1873.95|1865.25|13
1626690880000|2021-07-19 10:34:40|1874.18|1865.48|1874.53|1865.83|1874.92|1866.22|1874.18|1865.48|17
1626690890000|2021-07-19 10:34:50|1874.56|1865.86|1874.75|1866.05|1874.75|1866.05|1874.55|1865.85|19
1626690900000|2021-07-19 10:35:00|1874.8|1866.1|1874.92|1866.22|1874.92|1866.22|1874.72|1866.02|21
1626690910000|2021-07-19 10:35:10|1874.4|1865.7|1874.6|1865.9|1874.68|1865.98|1874.37|1865.67|19
1626690920000|2021-07-19 10:35:20|1874.64|1865.94|1875.2|1866.5|1875.31|1866.61|1874.64|1865.94|19
1626690930000|2021-07-19 10:35:30|1874.92|1866.22|1874.79|1866.09|1874.92|1866.22|1874.53|1865.83|6
1626690940000|2021-07-19 10:35:40|1874.7|1866|1874.9|1866.2|1875.11|1866.41|1874.7|1866|5
1626690950000|2021-07-19 10:35:50|1874.83|1866.13|1874.88|1866.18|1874.88|1866.18|1874.8|1866.1|6
1626690960000|2021-07-19 10:36:00|1874.85|1866.15|1874.34|1865.64|1874.85|1866.15|1874.32|1865.62|19
1626690970000|2021-07-19 10:36:10|1874.33|1865.63|1874.3|1865.6|1874.45|1865.75|1874.23|1865.53|21
1626690980000|2021-07-19 10:36:20|1874.28|1865.58|1874.19|1865.49|1874.56|1865.86|1874.19|1865.49|16
1626690990000|2021-07-19 10:36:30|1874.13|1865.43|1873.03|1864.33|1874.13|1865.43|1872.83|1864.13|27
1626691000000|2021-07-19 10:36:40|1873.02|1864.32|1872.9|1864.2|1873.08|1864.38|1872.87|1864.17|17
1626691010000|2021-07-19 10:36:50|1872.97|1864.27|1872.93|1864.23|1873.09|1864.39|1872.84|1864.14|21
1626691020000|2021-07-19 10:37:00|1873.04|1864.34|1872.36|1863.66|1873.05|1864.35|1872.36|1863.66|25
1626691030000|2021-07-19 10:37:10|1872.34|1863.64|1872.15|1863.45|1872.34|1863.64|1872.15|1863.45|12
1626691040000|2021-07-19 10:37:20|1872.25|1863.55|1872.26|1863.56|1872.26|1863.56|1872.15|1863.45|6
1626691050000|2021-07-19 10:37:30|1872.25|1863.55|1871.54|1862.84|1872.25|1863.55|1871.51|1862.81|4
1626691060000|2021-07-19 10:37:40|1871.55|1862.85|1871.53|1862.83|1871.55|1862.85|1871.51|1862.81|5
1626691070000|2021-07-19 10:37:50|1871.49|1862.79|1870.93|1862.23|1871.51|1862.81|1870.93|1862.23|14
1626691080000|2021-07-19 10:38:00|1870.91|1862.21|1870.39|1861.69|1870.93|1862.23|1870.37|1861.67|21
1626691090000|2021-07-19 10:38:10|1870.38|1861.68|1869.71|1861.01|1870.68|1861.98|1869.71|1861.01|26
1626691100000|2021-07-19 10:38:20|1869.73|1861.03|1869.78|1861.08|1869.87|1861.17|1869.69|1860.99|27
1626691110000|2021-07-19 10:38:30|1869.79|1861.09|1870.25|1861.55|1870.32|1861.62|1869.79|1861.09|25
1626691120000|2021-07-19 10:38:40|1870.26|1861.56|1870.16|1861.46|1870.45|1861.75|1870.12|1861.42|35
1626691130000|2021-07-19 10:38:50|1869.98|1861.28|1870.51|1861.81|1870.52|1861.82|1869.98|1861.28|21
1626691140000|2021-07-19 10:39:00|1870.57|1861.87|1871.37|1862.67|1871.5|1862.8|1870.57|1861.87|27
1626691150000|2021-07-19 10:39:10|1871.41|1862.71|1871.91|1863.21|1871.92|1863.22|1871.41|1862.71|13
1626691160000|2021-07-19 10:39:20|1871.9|1863.2|1872.1|1863.4|1872.1|1863.4|1871.84|1863.14|11
1626691170000|2021-07-19 10:39:30|1872.07|1863.37|1872.44|1863.74|1872.55|1863.85|1872|1863.3|30
1626691180000|2021-07-19 10:39:40|1872.45|1863.75|1872.58|1863.88|1872.6|1863.9|1872.45|1863.75|8
1626691190000|2021-07-19 10:39:50|1872.61|1863.91|1872.74|1864.04|1872.86|1864.16|1872.56|1863.86|16
1626691200000|2021-07-19 10:40:00|1872.73|1864.03|1872.16|1863.46|1872.73|1864.03|1872.16|1863.46|16
1626691210000|2021-07-19 10:40:10|1872.15|1863.45|1872.77|1864.07|1872.77|1864.07|1872.1|1863.4|31
1626691220000|2021-07-19 10:40:20|1872.78|1864.08|1872.54|1863.84|1872.82|1864.12|1872.41|1863.71|20
1626691230000|2021-07-19 10:40:30|1872.57|1863.87|1873.53|1864.83|1873.53|1864.83|1872.53|1863.83|29
1626691240000|2021-07-19 10:40:40|1873.4|1864.7|1872.88|1864.18|1873.63|1864.93|1872.88|1864.18|18
1626691250000|2021-07-19 10:40:50|1873.1|1864.4|1873.05|1864.35|1873.17|1864.47|1872.89|1864.19|11
1626691260000|2021-07-19 10:41:00|1873.14|1864.44|1873.25|1864.55|1873.52|1864.82|1873.11|1864.41|18
1626691270000|2021-07-19 10:41:10|1873.22|1864.52|1873.24|1864.54|1873.26|1864.56|1872.93|1864.23|13
1626691280000|2021-07-19 10:41:20|1873.12|1864.42|1873.14|1864.44|1873.24|1864.54|1872.88|1864.18|19
1626691290000|2021-07-19 10:41:30|1873.13|1864.43|1872.08|1863.38|1873.14|1864.44|1871.62|1862.92|20
1626691300000|2021-07-19 10:41:40|1872.05|1863.35|1871.92|1863.22|1872.11|1863.41|1871.9|1863.2|17
1626691310000|2021-07-19 10:41:50|1871.93|1863.23|1871.36|1862.66|1871.93|1863.23|1871.36|1862.66|11
1626691320000|2021-07-19 10:42:00|1871.33|1862.63|1871.45|1862.75|1871.53|1862.83|1871.33|1862.63|7
1626691330000|2021-07-19 10:42:10|1871.41|1862.71|1871.38|1862.68|1871.41|1862.71|1871.34|1862.64|21
1626691340000|2021-07-19 10:42:20|1871.4|1862.7|1870.93|1862.23|1871.41|1862.71|1870.93|1862.23|16
1626691350000|2021-07-19 10:42:30|1870.88|1862.18|1870.71|1862.01|1870.88|1862.18|1870.68|1861.98|22
1626691360000|2021-07-19 10:42:40|1870.72|1862.02|1870.27|1861.57|1870.94|1862.24|1870.25|1861.55|22
1626691370000|2021-07-19 10:42:50|1870.28|1861.58|1870.38|1861.68|1870.38|1861.68|1870.28|1861.58|7
1626691380000|2021-07-19 10:43:00|1870.39|1861.69|1870.88|1862.18|1870.88|1862.18|1870.38|1861.68|19
1626691390000|2021-07-19 10:43:10|1870.94|1862.24|1870.78|1862.08|1870.94|1862.24|1870.74|1862.04|13
1626691400000|2021-07-19 10:43:20|1870.75|1862.05|1870.26|1861.56|1870.79|1862.09|1870.22|1861.52|23
1626691410000|2021-07-19 10:43:30|1870.27|1861.57|1869.82|1861.12|1870.4|1861.7|1869.82|1861.12|17
1626691420000|2021-07-19 10:43:40|1869.83|1861.13|1869.9|1861.2|1869.94|1861.24|1869.79|1861.09|20
1626691430000|2021-07-19 10:43:50|1869.91|1861.21|1870.04|1861.34|1870.04|1861.34|1869.82|1861.12|15
1626691440000|2021-07-19 10:44:00|1870.01|1861.31|1870.36|1861.66|1870.36|1861.66|1869.81|1861.11|23
1626691450000|2021-07-19 10:44:10|1870.32|1861.62|1869.98|1861.28|1870.34|1861.64|1869.95|1861.25|15
1626691460000|2021-07-19 10:44:20|1870|1861.3|1870.02|1861.32|1870.11|1861.41|1869.96|1861.26|7
1626691470000|2021-07-19 10:44:30|1870.12|1861.42|1870.05|1861.35|1870.15|1861.45|1870.03|1861.33|18
1626691480000|2021-07-19 10:44:40|1870.07|1861.37|1869.61|1860.91|1870.14|1861.44|1869.61|1860.91|31
1626691490000|2021-07-19 10:44:50|1869.48|1860.78|1869.36|1860.66|1869.54|1860.84|1869.09|1860.39|31
1626691500000|2021-07-19 10:45:00|1869.4|1860.7|1869.29|1860.59|1869.61|1860.91|1869.29|1860.59|27
1626691510000|2021-07-19 10:45:10|1869.27|1860.57|1868.99|1860.29|1869.29|1860.59|1868.95|1860.25|30
1626691520000|2021-07-19 10:45:20|1869|1860.3|1868.58|1859.88|1869.02|1860.32|1868.26|1859.56|28
1626691530000|2021-07-19 10:45:30|1868.56|1859.86|1868.46|1859.76|1868.62|1859.92|1868.37|1859.67|37
1626691540000|2021-07-19 10:45:40|1868.45|1859.75|1867.92|1859.22|1868.45|1859.75|1867.92|1859.22|24
1626691550000|2021-07-19 10:45:50|1867.91|1859.21|1867.18|1858.48|1867.91|1859.21|1865.87|1857.17|35
1626691560000|2021-07-19 10:46:00|1867.2|1858.5|1866.76|1858.06|1867.59|1858.89|1866.65|1857.95|35
1626691570000|2021-07-19 10:46:10|1866.68|1857.98|1868.37|1859.67|1868.48|1859.78|1866.67|1857.97|32
1626691580000|2021-07-19 10:46:20|1868.5|1859.8|1868.53|1859.83|1868.56|1859.86|1867.99|1859.29|29
1626691590000|2021-07-19 10:46:30|1868.54|1859.84|1869.21|1860.51|1869.37|1860.67|1868.54|1859.84|24
1626691600000|2021-07-19 10:46:40|1869.22|1860.52|1870.8|1862.1|1871.04|1862.34|1869.22|1860.52|14
1626691610000|2021-07-19 10:46:50|1870.89|1862.19|1869.59|1860.89|1870.89|1862.19|1869.5|1860.8|21
1626691620000|2021-07-19 10:47:00|1869.57|1860.87|1869.41|1860.71|1869.61|1860.91|1869.38|1860.68|11
1626691630000|2021-07-19 10:47:10|1869.45|1860.75|1869.35|1860.65|1869.5|1860.8|1869.35|1860.65|9
1626691640000|2021-07-19 10:47:20|1869.22|1860.52|1869.3|1860.6|1869.5|1860.8|1869.22|1860.52|20
1626691650000|2021-07-19 10:47:30|1869.31|1860.61|1869.37|1860.67|1869.45|1860.75|1869.28|1860.58|24
1626691660000|2021-07-19 10:47:40|1869.38|1860.68|1869.87|1861.17|1869.88|1861.18|1869.38|1860.68|5
1626691670000|2021-07-19 10:47:50|1869.92|1861.22|1869.63|1860.93|1869.93|1861.23|1869.34|1860.64|17
1626691680000|2021-07-19 10:48:00|1869.66|1860.96|1869.62|1860.92|1869.66|1860.96|1869.57|1860.87|10
1626691690000|2021-07-19 10:48:10|1869.63|1860.93|1868.95|1860.25|1869.63|1860.93|1868.95|1860.25|24
1626691700000|2021-07-19 10:48:20|1869.01|1860.31|1868.94|1860.24|1869.13|1860.43|1868.93|1860.23|16
1626691710000|2021-07-19 10:48:30|1868.98|1860.28|1870.19|1861.49|1870.2|1861.5|1868.98|1860.28|33
1626691720000|2021-07-19 10:48:40|1870.29|1861.59|1870.87|1862.17|1871.04|1862.34|1870.27|1861.57|30
1626691730000|2021-07-19 10:48:50|1870.86|1862.16|1871.34|1862.64|1871.35|1862.65|1870.8|1862.1|31
1626691740000|2021-07-19 10:49:00|1871.37|1862.67|1871.81|1863.11|1871.81|1863.11|1871.34|1862.64|11
1626691750000|2021-07-19 10:49:10|1871.83|1863.13|1872.16|1863.46|1872.21|1863.51|1871.71|1863.01|18
1626691760000|2021-07-19 10:49:20|1872.03|1863.33|1872.29|1863.59|1872.35|1863.65|1872.03|1863.33|15
1626691770000|2021-07-19 10:49:30|1872.34|1863.64|1872.26|1863.56|1872.41|1863.71|1872.18|1863.48|13
1626691780000|2021-07-19 10:49:40|1872.25|1863.55|1872.68|1863.98|1872.68|1863.98|1872.24|1863.54|18
1626691790000|2021-07-19 10:49:50|1872.75|1864.05|1871.99|1863.29|1873.09|1864.39|1870.86|1862.16|33
1626691800000|2021-07-19 10:50:00|1871.98|1863.28|1869.47|1860.77|1872.14|1863.44|1869.44|1860.74|34
1626691810000|2021-07-19 10:50:10|1869.51|1860.81|1869.12|1860.42|1869.51|1860.81|1868.88|1860.18|34
1626691820000|2021-07-19 10:50:20|1869.06|1860.36|1867.53|1858.83|1869.08|1860.38|1867.44|1858.74|35
1626691830000|2021-07-19 10:50:30|1867.51|1858.81|1867.61|1858.91|1867.69|1858.99|1867.29|1858.59|23
1626691840000|2021-07-19 10:50:40|1867.77|1859.07|1867.77|1859.07|1868.11|1859.41|1867.75|1859.05|28
1626691850000|2021-07-19 10:50:50|1867.72|1859.02|1867.28|1858.58|1867.72|1859.02|1867.25|1858.55|32
1626691860000|2021-07-19 10:51:00|1867.24|1858.54|1867.69|1858.99|1867.74|1859.04|1866.92|1858.22|32
1626691870000|2021-07-19 10:51:10|1867.7|1859|1867.19|1858.49|1867.7|1859|1867.14|1858.44|36
1626691880000|2021-07-19 10:51:20|1867.17|1858.47|1865.91|1857.21|1867.19|1858.49|1865.88|1857.18|31
1626691890000|2021-07-19 10:51:30|1865.9|1857.2|1865.93|1857.23|1866.09|1857.39|1865.77|1857.07|24
1626691900000|2021-07-19 10:51:40|1865.92|1857.22|1866.15|1857.45|1866.52|1857.82|1865.61|1856.91|33
1626691910000|2021-07-19 10:51:50|1866.18|1857.48|1866|1857.3|1866.38|1857.68|1865.91|1857.21|30
1626691920000|2021-07-19 10:52:00|1865.94|1857.24|1865.16|1856.46|1866.26|1857.56|1864.99|1856.29|27
1626691930000|2021-07-19 10:52:10|1865.24|1856.54|1865.06|1856.36|1865.24|1856.54|1864.74|1856.04|32
1626691940000|2021-07-19 10:52:20|1865.02|1856.32|1865.86|1857.16|1865.9|1857.2|1865.02|1856.32|28
1626691950000|2021-07-19 10:52:30|1865.87|1857.17|1865.85|1857.15|1865.95|1857.25|1865.83|1857.13|23
1626691960000|2021-07-19 10:52:40|1865.84|1857.14|1865.51|1856.81|1865.96|1857.26|1865.26|1856.56|23
1626691970000|2021-07-19 10:52:50|1865.59|1856.89|1866.06|1857.36|1866.06|1857.36|1865.52|1856.82|32
1626691980000|2021-07-19 10:53:00|1866.09|1857.39|1865.63|1856.93|1866.09|1857.39|1865.4|1856.7|33
1626691990000|2021-07-19 10:53:10|1865.62|1856.92|1865.44|1856.74|1865.66|1856.96|1865.23|1856.53|31
1626692000000|2021-07-19 10:53:20|1865.45|1856.75|1866.73|1858.03|1867.1|1858.4|1865.43|1856.73|35
1626692010000|2021-07-19 10:53:30|1866.59|1857.89|1866.23|1857.53|1866.72|1858.02|1865.97|1857.27|32
1626692020000|2021-07-19 10:53:40|1866.21|1857.51|1866.4|1857.7|1866.4|1857.7|1866.12|1857.42|28
1626692030000|2021-07-19 10:53:50|1866.44|1857.74|1866.77|1858.07|1866.82|1858.12|1866.18|1857.48|38
1626692040000|2021-07-19 10:54:00|1866.75|1858.05|1866.61|1857.91|1867.15|1858.45|1866.5|1857.8|29
1626692050000|2021-07-19 10:54:10|1866.63|1857.93|1866.84|1858.14|1866.84|1858.14|1866.37|1857.67|33
1626692060000|2021-07-19 10:54:20|1866.73|1858.03|1866.69|1857.99|1866.73|1858.03|1866.4|1857.7|29
1626692070000|2021-07-19 10:54:30|1866.65|1857.95|1865.45|1856.75|1866.9|1858.2|1865.08|1856.38|29
1626692080000|2021-07-19 10:54:40|1865.44|1856.74|1864.92|1856.22|1865.44|1856.74|1864.86|1856.16|29
1626692090000|2021-07-19 10:54:50|1864.78|1856.08|1863.08|1854.38|1864.78|1856.08|1862.2|1853.5|37
1626692100000|2021-07-19 10:55:00|1863.1|1854.4|1861.06|1852.36|1863.45|1854.75|1860.76|1852.06|37
1626692110000|2021-07-19 10:55:10|1860.97|1852.27|1863.61|1854.91|1863.61|1854.91|1860.95|1852.25|36
1626692120000|2021-07-19 10:55:20|1863.62|1854.92|1865.38|1856.68|1865.38|1856.68|1863.62|1854.92|35
1626692130000|2021-07-19 10:55:30|1865.41|1856.71|1864.98|1856.28|1866.03|1857.33|1864.64|1855.94|38
1626692140000|2021-07-19 10:55:40|1865.02|1856.32|1865.47|1856.77|1865.5|1856.8|1865.02|1856.32|30
1626692150000|2021-07-19 10:55:50|1865.46|1856.76|1864.84|1856.14|1865.46|1856.76|1864.58|1855.88|32
1626692160000|2021-07-19 10:56:00|1864.96|1856.26|1865.13|1856.43|1865.37|1856.67|1864.89|1856.19|33
1626692170000|2021-07-19 10:56:10|1865.02|1856.32|1865.82|1857.12|1865.89|1857.19|1865.02|1856.32|12
1626692180000|2021-07-19 10:56:20|1865.96|1857.26|1866.72|1858.02|1866.89|1858.19|1865.96|1857.26|21
1626692190000|2021-07-19 10:56:30|1866.75|1858.05|1866.08|1857.38|1866.9|1858.2|1865.97|1857.27|22
1626692200000|2021-07-19 10:56:40|1866.14|1857.44|1865.42|1856.72|1866.17|1857.47|1864.98|1856.28|35
1626692210000|2021-07-19 10:56:50|1865.43|1856.73|1864.17|1855.47|1865.44|1856.74|1863.5|1854.8|34
1626692220000|2021-07-19 10:57:00|1864.33|1855.63|1863.98|1855.28|1864.61|1855.91|1863.98|1855.28|32
1626692230000|2021-07-19 10:57:10|1864.02|1855.32|1864.59|1855.89|1864.67|1855.97|1864.02|1855.32|31
1626692240000|2021-07-19 10:57:20|1864.6|1855.9|1862.69|1853.99|1864.62|1855.92|1862.25|1853.55|34
1626692250000|2021-07-19 10:57:30|1862.79|1854.09|1863.13|1854.43|1863.13|1854.43|1862.69|1853.99|31
1626692260000|2021-07-19 10:57:40|1863.04|1854.34|1862.96|1854.26|1863.08|1854.38|1862.59|1853.89|32
1626692270000|2021-07-19 10:57:50|1862.95|1854.25|1863.08|1854.38|1863.21|1854.51|1862.93|1854.23|19
1626692280000|2021-07-19 10:58:00|1863.1|1854.4|1861.84|1853.14|1863.1|1854.4|1861.83|1853.13|19
1626692290000|2021-07-19 10:58:10|1861.83|1853.13|1862.07|1853.37|1862.66|1853.96|1861.83|1853.13|25
1626692300000|2021-07-19 10:58:20|1862.08|1853.38|1861.44|1852.74|1862.47|1853.77|1861.44|1852.74|22
1626692310000|2021-07-19 10:58:30|1861.4|1852.7|1860.87|1852.17|1861.54|1852.84|1860.49|1851.79|30
1626692320000|2021-07-19 10:58:40|1860.88|1852.18|1862.21|1853.51|1862.21|1853.51|1860.87|1852.17|30
1626692330000|2021-07-19 10:58:50|1862.29|1853.59|1861.63|1852.93|1862.4|1853.7|1861.36|1852.66|24
1626692340000|2021-07-19 10:59:00|1861.71|1853.01|1861.82|1853.12|1862.16|1853.46|1861|1852.3|34
1626692350000|2021-07-19 10:59:10|1861.69|1852.99|1862.09|1853.39|1862.25|1853.55|1861.36|1852.66|30
1626692360000|2021-07-19 10:59:20|1862.24|1853.54|1861.41|1852.71|1862.36|1853.66|1861.4|1852.7|25
1626692370000|2021-07-19 10:59:30|1861.44|1852.74|1862.32|1853.62|1862.32|1853.62|1861.44|1852.74|26
1626692380000|2021-07-19 10:59:40|1862.4|1853.7|1862.42|1853.72|1862.47|1853.77|1862.05|1853.35|33
1626692390000|2021-07-19 10:59:50|1862.44|1853.74|1861.92|1853.22|1862.55|1853.85|1861.75|1853.05|22
1626692400000|2021-07-19 11:00:00|1861.91|1853.21|1861|1852.3|1861.91|1853.21|1859.98|1851.28|32
1626692410000|2021-07-19 11:00:10|1861.08|1852.38|1863.43|1854.73|1863.49|1854.79|1861.08|1852.38|26
1626692420000|2021-07-19 11:00:20|1863.51|1854.81|1865.54|1856.84|1865.65|1856.95|1862.25|1853.55|26
1626692430000|2021-07-19 11:00:30|1865.47|1856.77|1865.35|1856.65|1865.47|1856.77|1864.8|1856.1|24
1626692440000|2021-07-19 11:00:40|1865.29|1856.59|1865.83|1857.13|1866.14|1857.44|1865.15|1856.45|15
1626692450000|2021-07-19 11:00:50|1865.95|1857.25|1866.55|1857.85|1866.55|1857.85|1865.93|1857.23|16
1626692460000|2021-07-19 11:01:00|1866.64|1857.94|1866.48|1857.78|1866.75|1858.05|1865.94|1857.24|31
1626692470000|2021-07-19 11:01:10|1866.51|1857.81|1866.69|1857.99|1866.69|1857.99|1866.41|1857.71|21
1626692480000|2021-07-19 11:01:20|1866.73|1858.03|1868.11|1859.41|1868.11|1859.41|1866.55|1857.85|26
1626692490000|2021-07-19 11:01:30|1868.12|1859.42|1867.8|1859.1|1868.12|1859.42|1867.36|1858.66|25
1626692500000|2021-07-19 11:01:40|1867.7|1859|1868.02|1859.32|1868.16|1859.46|1867.7|1859|21
1626692510000|2021-07-19 11:01:50|1867.97|1859.27|1867.87|1859.17|1868.22|1859.52|1867.87|1859.17|18
1626692520000|2021-07-19 11:02:00|1867.96|1859.26|1868.05|1859.35|1868.21|1859.51|1867.95|1859.25|18
1626692530000|2021-07-19 11:02:10|1868.07|1859.37|1868.35|1859.65|1868.48|1859.78|1868.02|1859.32|33
1626692540000|2021-07-19 11:02:20|1868.43|1859.73|1868.44|1859.74|1868.5|1859.8|1868.19|1859.49|20
1626692550000|2021-07-19 11:02:30|1868.45|1859.75|1868.41|1859.71|1868.45|1859.75|1868.36|1859.66|14
1626692560000|2021-07-19 11:02:40|1868.42|1859.72|1868.45|1859.75|1868.45|1859.75|1868.23|1859.53|9
1626692570000|2021-07-19 11:02:50|1868.56|1859.86|1869.19|1860.49|1869.21|1860.51|1868.56|1859.86|15
1626692580000|2021-07-19 11:03:00|1869.2|1860.5|1869.17|1860.47|1869.2|1860.5|1869.17|1860.47|3
1626692590000|2021-07-19 11:03:10|1869.16|1860.46|1868.24|1859.54|1869.16|1860.46|1868.24|1859.54|18
1626692600000|2021-07-19 11:03:20|1868.26|1859.56|1867.55|1858.85|1868.44|1859.74|1867.53|1858.83|24
1626692610000|2021-07-19 11:03:30|1867.57|1858.87|1868.29|1859.59|1868.53|1859.83|1867.57|1858.87|31
1626692620000|2021-07-19 11:03:40|1868.3|1859.6|1868.67|1859.97|1868.67|1859.97|1868.28|1859.58|24
1626692630000|2021-07-19 11:03:50|1868.77|1860.07|1869.32|1860.62|1869.32|1860.62|1868.77|1860.07|18
1626692640000|2021-07-19 11:04:00|1869.29|1860.59|1869.16|1860.46|1869.29|1860.59|1868.97|1860.27|24
1626692650000|2021-07-19 11:04:10|1869.13|1860.43|1870.07|1861.37|1870.07|1861.37|1869.13|1860.43|21
1626692660000|2021-07-19 11:04:20|1870.09|1861.39|1870.5|1861.8|1870.54|1861.84|1870.09|1861.39|25
1626692670000|2021-07-19 11:04:30|1870.45|1861.75|1870.43|1861.73|1870.55|1861.85|1870.21|1861.51|32
1626692680000|2021-07-19 11:04:40|1870.41|1861.71|1870.29|1861.59|1870.69|1861.99|1870.11|1861.41|34
1626692690000|2021-07-19 11:04:50|1870.33|1861.63|1870|1861.3|1870.5|1861.8|1869.85|1861.15|34
1626692700000|2021-07-19 11:05:00|1869.98|1861.28|1870.2|1861.5|1870.35|1861.65|1869.94|1861.24|25
1626692710000|2021-07-19 11:05:10|1870.18|1861.48|1870.3|1861.6|1870.53|1861.83|1870.18|1861.48|33
1626692720000|2021-07-19 11:05:20|1870.06|1861.36|1870.49|1861.79|1870.54|1861.84|1870.04|1861.34|28
1626692730000|2021-07-19 11:05:30|1870.46|1861.76|1870.46|1861.76|1870.63|1861.93|1870.3|1861.6|28
1626692740000|2021-07-19 11:05:40|1870.43|1861.73|1870.74|1862.04|1870.74|1862.04|1870.36|1861.66|20
1626692750000|2021-07-19 11:05:50|1870.73|1862.03|1870.76|1862.06|1870.76|1862.06|1870.44|1861.74|9
1626692760000|2021-07-19 11:06:00|1870.77|1862.07|1870.07|1861.37|1870.77|1862.07|1870.01|1861.31|20
1626692770000|2021-07-19 11:06:10|1870.01|1861.31|1869.74|1861.04|1870.16|1861.46|1869.74|1861.04|15
1626692780000|2021-07-19 11:06:20|1869.77|1861.07|1869.82|1861.12|1869.97|1861.27|1869.77|1861.07|14
1626692790000|2021-07-19 11:06:30|1869.87|1861.17|1869.62|1860.92|1869.87|1861.17|1869.62|1860.92|12
1626692800000|2021-07-19 11:06:40|1869.61|1860.91|1868.79|1860.09|1869.61|1860.91|1868.76|1860.06|23
1626692810000|2021-07-19 11:06:50|1868.76|1860.06|1868.34|1859.64|1868.78|1860.08|1868.32|1859.62|19
1626692820000|2021-07-19 11:07:00|1868.35|1859.65|1867.65|1858.95|1868.35|1859.65|1867.65|1858.95|21
1626692830000|2021-07-19 11:07:10|1867.59|1858.89|1868.68|1859.98|1868.72|1860.02|1867.54|1858.84|19
1626692840000|2021-07-19 11:07:20|1868.72|1860.02|1869.4|1860.7|1869.52|1860.82|1868.72|1860.02|28
1626692850000|2021-07-19 11:07:30|1869.43|1860.73|1870.75|1862.05|1870.86|1862.16|1869.43|1860.73|16
1626692860000|2021-07-19 11:07:40|1870.54|1861.84|1871.08|1862.38|1871.32|1862.62|1870.54|1861.84|21
1626692870000|2021-07-19 11:07:50|1871.09|1862.39|1870.93|1862.23|1871.16|1862.46|1870.73|1862.03|32
1626692880000|2021-07-19 11:08:00|1870.94|1862.24|1870.71|1862.01|1871.03|1862.33|1870.71|1862.01|26
1626692890000|2021-07-19 11:08:10|1870.69|1861.99|1870.24|1861.54|1870.76|1862.06|1870.24|1861.54|34
1626692900000|2021-07-19 11:08:20|1870.23|1861.53|1870.68|1861.98|1871.08|1862.38|1870.23|1861.53|33
1626692910000|2021-07-19 11:08:30|1870.78|1862.08|1870.75|1862.05|1870.91|1862.21|1870.54|1861.84|34
1626692920000|2021-07-19 11:08:40|1870.72|1862.02|1870.61|1861.91|1870.72|1862.02|1870.29|1861.59|34
1626692930000|2021-07-19 11:08:50|1870.56|1861.86|1871.47|1862.77|1871.47|1862.77|1870.45|1861.75|35
1626692940000|2021-07-19 11:09:00|1871.46|1862.76|1870.44|1861.74|1872.08|1863.38|1870.43|1861.73|34
1626692950000|2021-07-19 11:09:10|1870.46|1861.76|1870.12|1861.42|1870.53|1861.83|1869.93|1861.23|33
1626692960000|2021-07-19 11:09:20|1870.1|1861.4|1870.84|1862.14|1870.98|1862.28|1870.09|1861.39|30
1626692970000|2021-07-19 11:09:30|1870.85|1862.15|1870.83|1862.13|1871.66|1862.96|1870.75|1862.05|36
1626692980000|2021-07-19 11:09:40|1870.88|1862.18|1870.92|1862.22|1870.95|1862.25|1870.66|1861.96|28
1626692990000|2021-07-19 11:09:50|1870.91|1862.21|1870.65|1861.95|1870.91|1862.21|1870.33|1861.63|23
1626693000000|2021-07-19 11:10:00|1870.73|1862.03|1870.73|1862.03|1871.07|1862.37|1870.57|1861.87|21
1626693010000|2021-07-19 11:10:10|1870.63|1861.93|1872.17|1863.47|1872.17|1863.47|1870.63|1861.93|28
1626693020000|2021-07-19 11:10:20|1872.18|1863.48|1872.21|1863.51|1872.33|1863.63|1872.18|1863.48|16
1626693030000|2021-07-19 11:10:30|1872.58|1863.88|1872.67|1863.97|1873.02|1864.32|1872.58|1863.88|25
1626693040000|2021-07-19 11:10:40|1872.36|1863.66|1871.85|1863.15|1872.38|1863.68|1871.71|1863.01|13
1626693050000|2021-07-19 11:10:50|1871.82|1863.12|1871.88|1863.18|1872.41|1863.71|1871.73|1863.03|23
1626693060000|2021-07-19 11:11:00|1871.87|1863.17|1872.4|1863.7|1872.4|1863.7|1871.8|1863.1|25
1626693070000|2021-07-19 11:11:10|1872.16|1863.46|1872.26|1863.56|1872.27|1863.57|1871.61|1862.91|35
1626693080000|2021-07-19 11:11:20|1872.45|1863.75|1872.26|1863.56|1872.49|1863.79|1872.23|1863.53|31
1626693090000|2021-07-19 11:11:30|1872.24|1863.54|1873.51|1864.81|1873.56|1864.86|1872.24|1863.54|34
1626693100000|2021-07-19 11:11:40|1873.53|1864.83|1873.72|1865.02|1873.79|1865.09|1873.29|1864.59|32
1626693110000|2021-07-19 11:11:50|1873.73|1865.03|1873.97|1865.27|1874.39|1865.69|1873.72|1865.02|28
1626693120000|2021-07-19 11:12:00|1873.91|1865.21|1872.83|1864.13|1874.28|1865.58|1872.83|1864.13|27
1626693130000|2021-07-19 11:12:10|1872.76|1864.06|1872.89|1864.19|1873.22|1864.52|1872.73|1864.03|32
1626693140000|2021-07-19 11:12:20|1872.9|1864.2|1872.72|1864.02|1873.06|1864.36|1872.66|1863.96|24
1626693150000|2021-07-19 11:12:30|1872.79|1864.09|1873.2|1864.5|1873.23|1864.53|1872.61|1863.91|18
1626693160000|2021-07-19 11:12:40|1873.23|1864.53|1872.63|1863.93|1873.27|1864.57|1872.63|1863.93|22
1626693170000|2021-07-19 11:12:50|1872.61|1863.91|1873.36|1864.66|1873.37|1864.67|1872.57|1863.87|28
1626693180000|2021-07-19 11:13:00|1873.37|1864.67|1874.69|1865.99|1874.69|1865.99|1873.22|1864.52|26
1626693190000|2021-07-19 11:13:10|1874.45|1865.75|1874.43|1865.73|1874.75|1866.05|1874.19|1865.49|35
1626693200000|2021-07-19 11:13:20|1874.42|1865.72|1873.86|1865.16|1874.53|1865.83|1873.61|1864.91|32
1626693210000|2021-07-19 11:13:30|1873.84|1865.14|1874.54|1865.84|1874.56|1865.86|1873.72|1865.02|34
1626693220000|2021-07-19 11:13:40|1874.52|1865.82|1874.34|1865.64|1874.53|1865.83|1874.29|1865.59|35
1626693230000|2021-07-19 11:13:50|1874.35|1865.65|1874.34|1865.64|1874.54|1865.84|1874.25|1865.55|34
1626693240000|2021-07-19 11:14:00|1874.16|1865.46|1873.81|1865.11|1874.2|1865.5|1873.77|1865.07|35
1626693250000|2021-07-19 11:14:10|1873.85|1865.15|1874.29|1865.59|1874.37|1865.67|1873.8|1865.1|37
1626693260000|2021-07-19 11:14:20|1874.28|1865.58|1874.77|1866.07|1874.87|1866.17|1874.28|1865.58|23
1626693270000|2021-07-19 11:14:30|1874.7|1866|1875.02|1866.32|1875.06|1866.36|1874.65|1865.95|16
1626693280000|2021-07-19 11:14:40|1875.01|1866.31|1875.32|1866.62|1875.48|1866.78|1874.69|1865.99|34
1626693290000|2021-07-19 11:14:50|1875.25|1866.55|1876.91|1868.21|1877.8|1869.1|1875.25|1866.55|27
1626693300000|2021-07-19 11:15:00|1876.93|1868.23|1876.66|1867.96|1876.93|1868.23|1875.78|1867.08|25
1626693310000|2021-07-19 11:15:10|1876.75|1868.05|1877.15|1868.45|1877.15|1868.45|1876.53|1867.83|32
1626693320000|2021-07-19 11:15:20|1877.07|1868.37|1877.82|1869.12|1877.92|1869.22|1877.07|1868.37|28
1626693330000|2021-07-19 11:15:30|1877.81|1869.11|1876.84|1868.14|1877.81|1869.11|1876.84|1868.14|29
1626693340000|2021-07-19 11:15:40|1876.73|1868.03|1876.1|1867.4|1876.73|1868.03|1875.84|1867.14|22
1626693350000|2021-07-19 11:15:50|1876.12|1867.42|1875.82|1867.12|1876.13|1867.43|1875.8|1867.1|24
1626693360000|2021-07-19 11:16:00|1875.84|1867.14|1876.1|1867.4|1876.47|1867.77|1875.76|1867.06|32
1626693370000|2021-07-19 11:16:10|1876.09|1867.39|1876.29|1867.59|1876.39|1867.69|1876.08|1867.38|31
1626693380000|2021-07-19 11:16:20|1876.26|1867.56|1875.56|1866.86|1876.32|1867.62|1875.53|1866.83|21
1626693390000|2021-07-19 11:16:30|1875.53|1866.83|1875.07|1866.37|1875.58|1866.88|1875.01|1866.31|21
1626693400000|2021-07-19 11:16:40|1875.05|1866.35|1873.86|1865.16|1875.08|1866.38|1873.66|1864.96|28
1626693410000|2021-07-19 11:16:50|1873.87|1865.17|1873.71|1865.01|1873.93|1865.23|1873.63|1864.93|17
1626693420000|2021-07-19 11:17:00|1873.7|1865|1872.76|1864.06|1873.7|1865|1872.74|1864.04|24
1626693430000|2021-07-19 11:17:10|1872.75|1864.05|1872.34|1863.64|1872.76|1864.06|1872.33|1863.63|21
1626693440000|2021-07-19 11:17:20|1872.24|1863.54|1872.31|1863.61|1872.38|1863.68|1872.22|1863.52|19
1626693450000|2021-07-19 11:17:30|1872.27|1863.57|1872.39|1863.69|1872.44|1863.74|1872.27|1863.57|6
1626693460000|2021-07-19 11:17:40|1872.38|1863.68|1872.34|1863.64|1872.45|1863.75|1872.34|1863.64|7
1626693470000|2021-07-19 11:17:50|1872.33|1863.63|1872.03|1863.33|1872.33|1863.63|1871.96|1863.26|16
1626693480000|2021-07-19 11:18:00|1872.02|1863.32|1872.2|1863.5|1872.57|1863.87|1871.97|1863.27|20
1626693490000|2021-07-19 11:18:10|1872.11|1863.41|1872.59|1863.89|1873|1864.3|1872.09|1863.39|26
1626693500000|2021-07-19 11:18:20|1872.52|1863.82|1872.12|1863.42|1872.8|1864.1|1872|1863.3|25
1626693510000|2021-07-19 11:18:30|1872.09|1863.39|1872.32|1863.62|1872.39|1863.69|1872.09|1863.39|12
1626693520000|2021-07-19 11:18:40|1872.26|1863.56|1872.05|1863.35|1872.36|1863.66|1871.93|1863.23|25
1626693530000|2021-07-19 11:18:50|1872.01|1863.31|1871.95|1863.25|1872.48|1863.78|1871.87|1863.17|34
1626693540000|2021-07-19 11:19:00|1871.94|1863.24|1872.81|1864.11|1872.81|1864.11|1871.94|1863.24|32
1626693550000|2021-07-19 11:19:10|1872.83|1864.13|1872.86|1864.16|1873.05|1864.35|1872.83|1864.13|37
1626693560000|2021-07-19 11:19:20|1872.9|1864.2|1872.11|1863.41|1872.9|1864.2|1872.11|1863.41|25
1626693570000|2021-07-19 11:19:30|1872.1|1863.4|1872.4|1863.7|1872.6|1863.9|1872.1|1863.4|26
1626693580000|2021-07-19 11:19:40|1872.39|1863.69|1872.52|1863.82|1872.64|1863.94|1872.27|1863.57|32
1626693590000|2021-07-19 11:19:50|1872.57|1863.87|1872.66|1863.96|1872.72|1864.02|1872.4|1863.7|27
1626693600000|2021-07-19 11:20:00|1872.65|1863.95|1871.78|1863.08|1872.86|1864.16|1871.53|1862.83|34
1626693610000|2021-07-19 11:20:10|1871.8|1863.1|1872.46|1863.76|1872.46|1863.76|1871.64|1862.94|27
1626693620000|2021-07-19 11:20:20|1872.48|1863.78|1871.48|1862.78|1872.48|1863.78|1871.48|1862.78|23
1626693630000|2021-07-19 11:20:30|1871.57|1862.87|1871.54|1862.84|1872.09|1863.39|1871.41|1862.71|25
1626693640000|2021-07-19 11:20:40|1871.46|1862.76|1870.59|1861.89|1872.06|1863.36|1870.59|1861.89|23
1626693650000|2021-07-19 11:20:50|1870.58|1861.88|1871.07|1862.37|1871.09|1862.39|1870.53|1861.83|28
1626693660000|2021-07-19 11:21:00|1870.83|1862.13|1870.79|1862.09|1870.99|1862.29|1870.57|1861.87|28
1626693670000|2021-07-19 11:21:10|1870.72|1862.02|1870.55|1861.85|1870.72|1862.02|1870.45|1861.75|15
1626693680000|2021-07-19 11:21:20|1870.61|1861.91|1869.74|1861.04|1870.61|1861.91|1869.53|1860.83|24
1626693690000|2021-07-19 11:21:30|1869.83|1861.13|1870.25|1861.55|1870.37|1861.67|1869.83|1861.13|24
1626693700000|2021-07-19 11:21:40|1870.36|1861.66|1870.75|1862.05|1870.83|1862.13|1870.35|1861.65|30
1626693710000|2021-07-19 11:21:50|1870.76|1862.06|1870.73|1862.03|1870.83|1862.13|1870.6|1861.9|27
1626693720000|2021-07-19 11:22:00|1870.78|1862.08|1869.67|1860.97|1870.78|1862.08|1869.64|1860.94|29
1626693730000|2021-07-19 11:22:10|1869.68|1860.98|1869.82|1861.12|1869.86|1861.16|1869.5|1860.8|20
1626693740000|2021-07-19 11:22:20|1869.77|1861.07|1868.82|1860.12|1869.87|1861.17|1868.82|1860.12|31
1626693750000|2021-07-19 11:22:30|1868.78|1860.08|1869.17|1860.47|1869.17|1860.47|1868.4|1859.7|28
1626693760000|2021-07-19 11:22:40|1869.22|1860.52|1868.13|1859.43|1869.22|1860.52|1867.97|1859.27|34
1626693770000|2021-07-19 11:22:50|1868.16|1859.46|1868.4|1859.7|1868.61|1859.91|1868.16|1859.46|29
1626693780000|2021-07-19 11:23:00|1868.39|1859.69|1868.9|1860.2|1869.1|1860.4|1868.24|1859.54|26
1626693790000|2021-07-19 11:23:10|1868.52|1859.82|1868.02|1859.32|1868.52|1859.82|1867.96|1859.26|21
1626693800000|2021-07-19 11:23:20|1868.13|1859.43|1867.92|1859.22|1868.13|1859.43|1867.88|1859.18|22
1626693810000|2021-07-19 11:23:30|1867.93|1859.23|1868.22|1859.52|1868.28|1859.58|1867.9|1859.2|35
1626693820000|2021-07-19 11:23:40|1868.17|1859.47|1867.86|1859.16|1868.18|1859.48|1867.86|1859.16|21
1626693830000|2021-07-19 11:23:50|1867.87|1859.17|1868.26|1859.56|1868.26|1859.56|1867.84|1859.14|18
1626693840000|2021-07-19 11:24:00|1868.58|1859.88|1867.87|1859.17|1868.58|1859.88|1867.8|1859.1|25
1626693850000|2021-07-19 11:24:10|1868.04|1859.34|1868.11|1859.41|1868.36|1859.66|1867.99|1859.29|19
1626693860000|2021-07-19 11:24:20|1868.17|1859.47|1868.12|1859.42|1868.27|1859.57|1867.99|1859.29|21
1626693870000|2021-07-19 11:24:30|1868.35|1859.65|1869.86|1861.16|1869.86|1861.16|1868.33|1859.63|31
1626693880000|2021-07-19 11:24:40|1869.58|1860.88|1869.95|1861.25|1870.03|1861.33|1869.41|1860.71|33
1626693890000|2021-07-19 11:24:50|1869.97|1861.27|1869.9|1861.2|1870.16|1861.46|1869.89|1861.19|27
1626693900000|2021-07-19 11:25:00|1869.93|1861.23|1868.73|1860.03|1869.96|1861.26|1868.73|1860.03|38
1626693910000|2021-07-19 11:25:10|1868.93|1860.23|1868.49|1859.79|1869.32|1860.62|1868.48|1859.78|34
1626693920000|2021-07-19 11:25:20|1868.37|1859.67|1868.32|1859.62|1868.41|1859.71|1868.24|1859.54|31
1626693930000|2021-07-19 11:25:30|1868.33|1859.63|1868.41|1859.71|1868.41|1859.71|1868.24|1859.54|31
1626693940000|2021-07-19 11:25:40|1868.43|1859.73|1867.94|1859.24|1868.64|1859.94|1867.8|1859.1|24
1626693950000|2021-07-19 11:25:50|1867.95|1859.25|1868.35|1859.65|1868.69|1859.99|1867.59|1858.89|33
1626693960000|2021-07-19 11:26:00|1868.31|1859.61|1868.41|1859.71|1868.47|1859.77|1868.31|1859.61|24
1626693970000|2021-07-19 11:26:10|1868.42|1859.72|1868.66|1859.96|1868.83|1860.13|1868.42|1859.72|27
1626693980000|2021-07-19 11:26:20|1868.75|1860.05|1868.45|1859.75|1868.75|1860.05|1868.33|1859.63|23
1626693990000|2021-07-19 11:26:30|1868.44|1859.74|1868.6|1859.9|1868.62|1859.92|1868.16|1859.46|26
1626694000000|2021-07-19 11:26:40|1868.59|1859.89|1868.83|1860.13|1869.13|1860.43|1868.59|1859.89|28
1626694010000|2021-07-19 11:26:50|1868.86|1860.16|1870.11|1861.41|1870.11|1861.41|1868.86|1860.16|34
1626694020000|2021-07-19 11:27:00|1870.3|1861.6|1869.98|1861.28|1870.35|1861.65|1869.85|1861.15|28
1626694030000|2021-07-19 11:27:10|1869.99|1861.29|1870.31|1861.61|1870.52|1861.82|1869.98|1861.28|26
1626694040000|2021-07-19 11:27:20|1870.33|1861.63|1869.66|1860.96|1870.33|1861.63|1869.66|1860.96|19
1626694050000|2021-07-19 11:27:30|1869.43|1860.73|1869.7|1861|1869.72|1861.02|1869.26|1860.56|24
1626694060000|2021-07-19 11:27:40|1869.71|1861.01|1869.67|1860.97|1869.72|1861.02|1869.58|1860.88|11
1626694070000|2021-07-19 11:27:50|1869.68|1860.98|1870.21|1861.51|1870.23|1861.53|1869.67|1860.97|32
1626694080000|2021-07-19 11:28:00|1870.13|1861.43|1869.83|1861.13|1870.26|1861.56|1869.73|1861.03|32
1626694090000|2021-07-19 11:28:10|1869.76|1861.06|1869.78|1861.08|1869.83|1861.13|1869.64|1860.94|28
1626694100000|2021-07-19 11:28:20|1869.79|1861.09|1869.72|1861.02|1869.79|1861.09|1869.37|1860.67|16
1626694110000|2021-07-19 11:28:30|1869.7|1861|1869.66|1860.96|1869.72|1861.02|1869.5|1860.8|21
1626694120000|2021-07-19 11:28:40|1869.68|1860.98|1869.47|1860.77|1869.8|1861.1|1869.47|1860.77|21
1626694130000|2021-07-19 11:28:50|1869.45|1860.75|1870.15|1861.45|1870.28|1861.58|1869.45|1860.75|20
1626694140000|2021-07-19 11:29:00|1870.32|1861.62|1870.44|1861.74|1870.54|1861.84|1870.18|1861.48|23
1626694150000|2021-07-19 11:29:10|1870.38|1861.68|1870.49|1861.79|1870.56|1861.86|1870.34|1861.64|20
1626694160000|2021-07-19 11:29:20|1870.52|1861.82|1871.18|1862.48|1871.19|1862.49|1870.52|1861.82|20
1626694170000|2021-07-19 11:29:30|1871.17|1862.47|1871.19|1862.49|1871.23|1862.53|1871.1|1862.4|30
1626694180000|2021-07-19 11:29:40|1871.21|1862.51|1871.24|1862.54|1871.27|1862.57|1871.06|1862.36|20
1626694190000|2021-07-19 11:29:50|1871.2|1862.5|1871.2|1862.5|1871.33|1862.63|1871.17|1862.47|22
1626694200000|2021-07-19 11:30:00|1871.21|1862.51|1871.21|1862.51|1871.43|1862.73|1871.2|1862.5|26
1626694210000|2021-07-19 11:30:10|1871.41|1862.71|1870.3|1861.6|1871.47|1862.77|1870.25|1861.55|28
1626694220000|2021-07-19 11:30:20|1870.34|1861.64|1870.13|1861.43|1870.34|1861.64|1869.62|1860.92|12
1626694230000|2021-07-19 11:30:30|1870.15|1861.45|1870.39|1861.69|1870.41|1861.71|1870.12|1861.42|16
1626694240000|2021-07-19 11:30:40|1870.33|1861.63|1870.14|1861.44|1870.33|1861.63|1869.82|1861.12|22
1626694250000|2021-07-19 11:30:50|1870.09|1861.39|1870.03|1861.33|1870.1|1861.4|1869.97|1861.27|17
1626694260000|2021-07-19 11:31:00|1869.98|1861.28|1870.24|1861.54|1870.26|1861.56|1869.96|1861.26|29
1626694270000|2021-07-19 11:31:10|1870.23|1861.53|1869.8|1861.1|1870.24|1861.54|1869.76|1861.06|14
1626694280000|2021-07-19 11:31:20|1869.81|1861.11|1869.77|1861.07|1869.98|1861.28|1869.77|1861.07|26
1626694290000|2021-07-19 11:31:30|1869.74|1861.04|1869.09|1860.39|1869.89|1861.19|1869.09|1860.39|30
1626694300000|2021-07-19 11:31:40|1869.14|1860.44|1869.09|1860.39|1869.14|1860.44|1869.08|1860.38|12
1626694310000|2021-07-19 11:31:50|1869.1|1860.4|1868.96|1860.26|1869.14|1860.44|1868.96|1860.26|5
1626694320000|2021-07-19 11:32:00|1869.01|1860.31|1869.19|1860.49|1869.19|1860.49|1868.99|1860.29|5
1626694330000|2021-07-19 11:32:10|1869.01|1860.31|1868.66|1859.96|1869.21|1860.51|1868.36|1859.66|16
1626694340000|2021-07-19 11:32:20|1868.65|1859.95|1868.56|1859.86|1868.65|1859.95|1868.3|1859.6|16
1626694350000|2021-07-19 11:32:30|1868.45|1859.75|1867.49|1858.79|1868.45|1859.75|1867.44|1858.74|16
1626694360000|2021-07-19 11:32:40|1867.71|1859.01|1867.69|1858.99|1868.11|1859.41|1867.68|1858.98|21
1626694370000|2021-07-19 11:32:50|1867.72|1859.02|1866.79|1858.09|1867.78|1859.08|1866.74|1858.04|22
1626694380000|2021-07-19 11:33:00|1866.82|1858.12|1866.78|1858.08|1866.85|1858.15|1866.7|1858|9
1626694390000|2021-07-19 11:33:10|1866.76|1858.06|1865.91|1857.21|1866.78|1858.08|1865.91|1857.21|21
1626694400000|2021-07-19 11:33:20|1865.93|1857.23|1865.64|1856.94|1866.01|1857.31|1865.61|1856.91|25
1626694410000|2021-07-19 11:33:30|1865.62|1856.92|1865.92|1857.22|1865.93|1857.23|1865.51|1856.81|13
1626694420000|2021-07-19 11:33:40|1865.9|1857.2|1866.44|1857.74|1866.44|1857.74|1865.33|1856.63|24
1626694430000|2021-07-19 11:33:50|1866.43|1857.73|1866.32|1857.62|1866.46|1857.76|1866.32|1857.62|21
1626694440000|2021-07-19 11:34:00|1866.27|1857.57|1865.79|1857.09|1866.27|1857.57|1865.77|1857.07|15
1626694450000|2021-07-19 11:34:10|1865.56|1856.86|1866.45|1857.75|1866.45|1857.75|1865.4|1856.7|19
1626694460000|2021-07-19 11:34:20|1866.39|1857.69|1865.15|1856.45|1866.49|1857.79|1865.1|1856.4|34
1626694470000|2021-07-19 11:34:30|1864.85|1856.15|1865.36|1856.66|1865.36|1856.66|1864.79|1856.09|36
1626694480000|2021-07-19 11:34:40|1865.42|1856.72|1866.03|1857.33|1866.03|1857.33|1865.32|1856.62|31
1626694490000|2021-07-19 11:34:50|1866.05|1857.35|1867.06|1858.36|1867.15|1858.45|1866.05|1857.35|32
1626694500000|2021-07-19 11:35:00|1867.03|1858.33|1867.49|1858.79|1867.55|1858.85|1867.03|1858.33|23
1626694510000|2021-07-19 11:35:10|1867.51|1858.81|1867.61|1858.91|1867.61|1858.91|1867.31|1858.61|25
1626694520000|2021-07-19 11:35:20|1867.57|1858.87|1867.64|1858.94|1867.66|1858.96|1867.55|1858.85|14
1626694530000|2021-07-19 11:35:30|1867.59|1858.89|1868.12|1859.42|1868.12|1859.42|1867.58|1858.88|19
1626694540000|2021-07-19 11:35:40|1868.13|1859.43|1868.03|1859.33|1868.13|1859.43|1868.03|1859.33|5
1626694550000|2021-07-19 11:35:50|1868.04|1859.34|1868|1859.3|1868.11|1859.41|1867.83|1859.13|23
1626694560000|2021-07-19 11:36:00|1868.06|1859.36|1867.58|1858.88|1868.08|1859.38|1867.58|1858.88|16
1626694570000|2021-07-19 11:36:10|1866.98|1858.28|1866.62|1857.92|1867.01|1858.31|1866.62|1857.92|19
1626694580000|2021-07-19 11:36:20|1866.61|1857.91|1866.99|1858.29|1867.09|1858.39|1866.43|1857.73|24
1626694590000|2021-07-19 11:36:30|1867.04|1858.34|1867.13|1858.43|1867.35|1858.65|1867.01|1858.31|23
1626694600000|2021-07-19 11:36:40|1867.14|1858.44|1867.33|1858.63|1867.35|1858.65|1867.14|1858.44|12
1626694610000|2021-07-19 11:36:50|1867.44|1858.74|1867.73|1859.03|1867.73|1859.03|1867.44|1858.74|13
1626694620000|2021-07-19 11:37:00|1867.75|1859.05|1868.16|1859.46|1868.25|1859.55|1867.71|1859.01|22
1626694630000|2021-07-19 11:37:10|1868.2|1859.5|1868.24|1859.54|1868.25|1859.55|1868.15|1859.45|26
1626694640000|2021-07-19 11:37:20|1868.19|1859.49|1868.18|1859.48|1868.19|1859.49|1868.14|1859.44|7
1626694650000|2021-07-19 11:37:30|1868.19|1859.49|1868.1|1859.4|1868.26|1859.56|1868.03|1859.33|12
1626694660000|2021-07-19 11:37:40|1868.26|1859.56|1868.64|1859.94|1868.78|1860.08|1868.26|1859.56|13
1626694670000|2021-07-19 11:37:50|1868.65|1859.95|1870.19|1861.49|1870.19|1861.49|1868.65|1859.95|20
1626694680000|2021-07-19 11:38:00|1870.16|1861.46|1870.21|1861.51|1870.26|1861.56|1870.12|1861.42|23
1626694690000|2021-07-19 11:38:10|1870.23|1861.53|1870.54|1861.84|1870.59|1861.89|1870.17|1861.47|19
1626694700000|2021-07-19 11:38:20|1870.52|1861.82|1870.44|1861.74|1870.52|1861.82|1870.28|1861.58|21
1626694710000|2021-07-19 11:38:30|1870.37|1861.67|1870.92|1862.22|1870.98|1862.28|1870.37|1861.67|25
1626694720000|2021-07-19 11:38:40|1870.9|1862.2|1870.87|1862.17|1870.9|1862.2|1870.78|1862.08|17
1626694730000|2021-07-19 11:38:50|1870.9|1862.2|1871.27|1862.57|1871.44|1862.74|1870.89|1862.19|23
1626694740000|2021-07-19 11:39:00|1871.35|1862.65|1871.12|1862.42|1871.41|1862.71|1871.03|1862.33|16
1626694750000|2021-07-19 11:39:10|1871.13|1862.43|1873.14|1864.44|1873.14|1864.44|1871.13|1862.43|19
1626694760000|2021-07-19 11:39:20|1873.17|1864.47|1873.02|1864.32|1873.24|1864.54|1873.02|1864.32|18
1626694770000|2021-07-19 11:39:30|1873.09|1864.39|1873|1864.3|1873.16|1864.46|1872.59|1863.89|25
1626694780000|2021-07-19 11:39:40|1873.01|1864.31|1872.61|1863.91|1873.09|1864.39|1872.58|1863.88|24
1626694790000|2021-07-19 11:39:50|1872.96|1864.26|1874.22|1865.52|1874.29|1865.59|1872.71|1864.01|23
1626694800000|2021-07-19 11:40:00|1874.2|1865.5|1873.69|1864.99|1874.25|1865.55|1873.68|1864.98|28
1626694810000|2021-07-19 11:40:10|1873.66|1864.96|1874.09|1865.39|1874.09|1865.39|1873.56|1864.86|34
1626694820000|2021-07-19 11:40:20|1874.02|1865.32|1873.79|1865.09|1874.23|1865.53|1873.79|1865.09|34
1626694830000|2021-07-19 11:40:30|1873.8|1865.1|1873.96|1865.26|1874.05|1865.35|1873.8|1865.1|26
1626694840000|2021-07-19 11:40:40|1873.93|1865.23|1873.84|1865.14|1874.05|1865.35|1873.73|1865.03|14
1626694850000|2021-07-19 11:40:50|1873.91|1865.21|1873.9|1865.2|1873.91|1865.21|1873.9|1865.2|2
1626694860000|2021-07-19 11:41:00|1873.84|1865.14|1873|1864.3|1873.84|1865.14|1872.94|1864.24|13
1626694870000|2021-07-19 11:41:10|1873.01|1864.31|1873.25|1864.55|1873.25|1864.55|1872.51|1863.81|26
1626694880000|2021-07-19 11:41:20|1873.05|1864.35|1872.85|1864.15|1873.07|1864.37|1872.82|1864.12|21
1626694890000|2021-07-19 11:41:30|1872.84|1864.14|1872.75|1864.05|1872.96|1864.26|1872.38|1863.68|24
1626694900000|2021-07-19 11:41:40|1872.73|1864.03|1873.13|1864.43|1873.28|1864.58|1872.61|1863.91|29
1626694910000|2021-07-19 11:41:50|1873|1864.3|1873.04|1864.34|1873.29|1864.59|1873|1864.3|35
1626694920000|2021-07-19 11:42:00|1873.07|1864.37|1872.44|1863.74|1873.09|1864.39|1872.27|1863.57|30
1626694930000|2021-07-19 11:42:10|1872.51|1863.81|1872.11|1863.41|1872.51|1863.81|1871.89|1863.19|25
1626694940000|2021-07-19 11:42:20|1872.13|1863.43|1872.02|1863.32|1872.13|1863.43|1871.79|1863.09|32
1626694950000|2021-07-19 11:42:30|1872.06|1863.36|1871.96|1863.26|1872.08|1863.38|1871.86|1863.16|19
1626694960000|2021-07-19 11:42:40|1871.97|1863.27|1872.13|1863.43|1872.91|1864.21|1871.9|1863.2|26
1626694970000|2021-07-19 11:42:50|1872.11|1863.41|1872.11|1863.41|1872.21|1863.51|1872.05|1863.35|19
1626694980000|2021-07-19 11:43:00|1872.09|1863.39|1872.03|1863.33|1872.23|1863.53|1872.03|1863.33|19
1626694990000|2021-07-19 11:43:10|1872|1863.3|1872.03|1863.33|1872.48|1863.78|1871.94|1863.24|21
1626695000000|2021-07-19 11:43:20|1872|1863.3|1871.83|1863.13|1872|1863.3|1871.74|1863.04|6
1626695010000|2021-07-19 11:43:30|1871.91|1863.21|1871.86|1863.16|1871.94|1863.24|1871.82|1863.12|12
1626695020000|2021-07-19 11:43:40|1871.94|1863.24|1871.53|1862.83|1872|1863.3|1871.53|1862.83|17
1626695030000|2021-07-19 11:43:50|1871.52|1862.82|1871.55|1862.85|1871.62|1862.92|1871.5|1862.8|18
1626695040000|2021-07-19 11:44:00|1871.99|1863.29|1871.78|1863.08|1872.42|1863.72|1871.73|1863.03|14
1626695050000|2021-07-19 11:44:10|1871.69|1862.99|1871.89|1863.19|1872.03|1863.33|1871.67|1862.97|23
1626695060000|2021-07-19 11:44:20|1871.88|1863.18|1872.02|1863.32|1872.21|1863.51|1871.77|1863.07|28
1626695070000|2021-07-19 11:44:30|1871.99|1863.29|1871.31|1862.61|1871.99|1863.29|1871.31|1862.61|27
1626695080000|2021-07-19 11:44:40|1871.29|1862.59|1871.21|1862.51|1871.36|1862.66|1871.19|1862.49|26
1626695090000|2021-07-19 11:44:50|1871.2|1862.5|1871.58|1862.88|1871.58|1862.88|1871.16|1862.46|23
1626695100000|2021-07-19 11:45:00|1871.59|1862.89|1872.64|1863.94|1872.64|1863.94|1871.38|1862.68|29
1626695110000|2021-07-19 11:45:10|1872.28|1863.58|1872.38|1863.68|1872.74|1864.04|1872.07|1863.37|32
1626695120000|2021-07-19 11:45:20|1872.39|1863.69|1873.03|1864.33|1873.17|1864.47|1872.39|1863.69|25
1626695130000|2021-07-19 11:45:30|1873.02|1864.32|1873.23|1864.53|1873.37|1864.67|1873.02|1864.32|23
1626695140000|2021-07-19 11:45:40|1873.1|1864.4|1873.4|1864.7|1873.4|1864.7|1872.79|1864.09|35
1626695150000|2021-07-19 11:45:50|1873.41|1864.71|1872.56|1863.86|1873.41|1864.71|1872.39|1863.69|35
1626695160000|2021-07-19 11:46:00|1872.47|1863.77|1872.3|1863.6|1872.66|1863.96|1872.19|1863.49|28
1626695170000|2021-07-19 11:46:10|1872.4|1863.7|1871.79|1863.09|1872.4|1863.7|1871.79|1863.09|32
1626695180000|2021-07-19 11:46:20|1871.78|1863.08|1871.02|1862.32|1871.78|1863.08|1870.65|1861.95|25
1626695190000|2021-07-19 11:46:30|1871|1862.3|1870.33|1861.63|1871.11|1862.41|1870.13|1861.43|24
1626695200000|2021-07-19 11:46:40|1870.31|1861.61|1870.25|1861.55|1870.31|1861.61|1870.1|1861.4|17
1626695210000|2021-07-19 11:46:50|1870.24|1861.54|1870.37|1861.67|1870.38|1861.68|1870.21|1861.51|13
1626695220000|2021-07-19 11:47:00|1870.38|1861.68|1869.26|1860.56|1870.44|1861.74|1869.26|1860.56|16
1626695230000|2021-07-19 11:47:10|1869.25|1860.55|1868.73|1860.03|1869.25|1860.55|1868.43|1859.73|30
1626695240000|2021-07-19 11:47:20|1868.67|1859.97|1869.37|1860.67|1869.47|1860.77|1868.58|1859.88|30
1626695250000|2021-07-19 11:47:30|1869.41|1860.71|1869.2|1860.5|1869.41|1860.71|1869.1|1860.4|29
1626695260000|2021-07-19 11:47:40|1869.04|1860.34|1868.33|1859.63|1869.04|1860.34|1868.17|1859.47|27
1626695270000|2021-07-19 11:47:50|1868.37|1859.67|1868.18|1859.48|1868.49|1859.79|1868.18|1859.48|18
1626695280000|2021-07-19 11:48:00|1868.19|1859.49|1868.24|1859.54|1868.43|1859.73|1868.19|1859.49|8
1626695290000|2021-07-19 11:48:10|1868.26|1859.56|1867.89|1859.19|1868.59|1859.89|1867.85|1859.15|13
1626695300000|2021-07-19 11:48:20|1867.91|1859.21|1868|1859.3|1868.09|1859.39|1867.91|1859.21|8
1626695310000|2021-07-19 11:48:30|1867.99|1859.29|1867.93|1859.23|1868.07|1859.37|1867.89|1859.19|12
1626695320000|2021-07-19 11:48:40|1867.87|1859.17|1867.83|1859.13|1867.93|1859.23|1867.83|1859.13|6
1626695330000|2021-07-19 11:48:50|1867.82|1859.12|1868.86|1860.16|1868.92|1860.22|1867.82|1859.12|30
1626695340000|2021-07-19 11:49:00|1868.79|1860.09|1867.76|1859.06|1868.79|1860.09|1867.62|1858.92|29
1626695350000|2021-07-19 11:49:10|1867.75|1859.05|1868.22|1859.52|1868.22|1859.52|1867.6|1858.9|35
1626695360000|2021-07-19 11:49:20|1868.18|1859.48|1868.49|1859.79|1868.9|1860.2|1868.13|1859.43|30
1626695370000|2021-07-19 11:49:30|1868.45|1859.75|1868.8|1860.1|1868.85|1860.15|1868.26|1859.56|34
1626695380000|2021-07-19 11:49:40|1868.84|1860.14|1868.83|1860.13|1868.95|1860.25|1868.73|1860.03|35
1626695390000|2021-07-19 11:49:50|1868.85|1860.15|1869.53|1860.83|1869.94|1861.24|1868.64|1859.94|32
1626695400000|2021-07-19 11:50:00|1869.52|1860.82|1869.6|1860.9|1869.6|1860.9|1869.45|1860.75|16
1626695410000|2021-07-19 11:50:10|1869.47|1860.77|1869.95|1861.25|1870.05|1861.35|1869.29|1860.59|26
1626695420000|2021-07-19 11:50:20|1869.94|1861.24|1869.89|1861.19|1869.94|1861.24|1869.64|1860.94|27
1626695430000|2021-07-19 11:50:30|1869.87|1861.17|1869.55|1860.85|1869.87|1861.17|1869.29|1860.59|15
1626695440000|2021-07-19 11:50:40|1869.48|1860.78|1869.33|1860.63|1869.58|1860.88|1869.28|1860.58|27
1626695450000|2021-07-19 11:50:50|1869.34|1860.64|1869.38|1860.68|1869.57|1860.87|1869.34|1860.64|27
1626695460000|2021-07-19 11:51:00|1869.42|1860.72|1868.55|1859.85|1869.45|1860.75|1868.45|1859.75|22
1626695470000|2021-07-19 11:51:10|1868.73|1860.03|1868.27|1859.57|1868.76|1860.06|1868.2|1859.5|15
1626695480000|2021-07-19 11:51:20|1868.32|1859.62|1868.25|1859.55|1868.32|1859.62|1868.19|1859.49|11
1626695490000|2021-07-19 11:51:30|1868.17|1859.47|1868.14|1859.44|1868.46|1859.76|1868.14|1859.44|30
1626695500000|2021-07-19 11:51:40|1868.16|1859.46|1868.21|1859.51|1868.21|1859.51|1867.78|1859.08|28
1626695510000|2021-07-19 11:51:50|1868.19|1859.49|1868.44|1859.74|1868.58|1859.88|1867.99|1859.29|30
1626695520000|2021-07-19 11:52:00|1868.45|1859.75|1868.32|1859.62|1869.1|1860.4|1868.22|1859.52|34
1626695530000|2021-07-19 11:52:10|1868.27|1859.57|1866.9|1858.2|1868.27|1859.57|1866.88|1858.18|26
1626695540000|2021-07-19 11:52:20|1866.86|1858.16|1866.98|1858.28|1867.12|1858.42|1866.86|1858.16|17
1626695550000|2021-07-19 11:52:30|1867.02|1858.32|1866.72|1858.02|1867.12|1858.42|1866.68|1857.98|19
1626695560000|2021-07-19 11:52:40|1866.27|1857.57|1866.62|1857.92|1866.75|1858.05|1866.13|1857.43|20
1626695570000|2021-07-19 11:52:50|1866.64|1857.94|1866.59|1857.89|1866.7|1858|1866.47|1857.77|15
1626695580000|2021-07-19 11:53:00|1866.63|1857.93|1866.57|1857.87|1866.63|1857.93|1865.94|1857.24|37
1626695590000|2021-07-19 11:53:10|1866.55|1857.85|1866.94|1858.24|1867.01|1858.31|1866.55|1857.85|21
1626695600000|2021-07-19 11:53:20|1866.96|1858.26|1866.88|1858.18|1866.96|1858.26|1866.82|1858.12|17
1626695610000|2021-07-19 11:53:30|1866.86|1858.16|1867.16|1858.46|1867.16|1858.46|1866.85|1858.15|24
1626695620000|2021-07-19 11:53:40|1867.12|1858.42|1867.19|1858.49|1867.19|1858.49|1867.01|1858.31|15
1626695630000|2021-07-19 11:53:50|1867.2|1858.5|1867|1858.3|1867.21|1858.51|1866.95|1858.25|28
1626695640000|2021-07-19 11:54:00|1867.03|1858.33|1868.15|1859.45|1868.15|1859.45|1866.81|1858.11|31
1626695650000|2021-07-19 11:54:10|1868.13|1859.43|1867.62|1858.92|1868.4|1859.7|1867.6|1858.9|36
1626695660000|2021-07-19 11:54:20|1867.64|1858.94|1868.1|1859.4|1868.32|1859.62|1867.62|1858.92|33
1626695670000|2021-07-19 11:54:30|1868.08|1859.38|1868.01|1859.31|1868.29|1859.59|1867.71|1859.01|36
1626695680000|2021-07-19 11:54:40|1867.99|1859.29|1868.18|1859.48|1868.19|1859.49|1867.46|1858.76|28
1626695690000|2021-07-19 11:54:50|1868.17|1859.47|1867.97|1859.27|1868.17|1859.47|1867.97|1859.27|25
1626695700000|2021-07-19 11:55:00|1868.01|1859.31|1868.22|1859.52|1868.27|1859.57|1867.76|1859.06|28
1626695710000|2021-07-19 11:55:10|1868.2|1859.5|1867.96|1859.26|1868.28|1859.58|1867.96|1859.26|26
1626695720000|2021-07-19 11:55:20|1867.94|1859.24|1868.07|1859.37|1868.12|1859.42|1867.94|1859.24|21
1626695730000|2021-07-19 11:55:30|1868.06|1859.36|1867.59|1858.89|1868.06|1859.36|1867.42|1858.72|20
1626695740000|2021-07-19 11:55:40|1867.58|1858.88|1867.06|1858.36|1867.58|1858.88|1867.04|1858.34|32
1626695750000|2021-07-19 11:55:50|1866.99|1858.29|1866.82|1858.12|1867.04|1858.34|1866.58|1857.88|27
1626695760000|2021-07-19 11:56:00|1866.84|1858.14|1866.72|1858.02|1866.87|1858.17|1866.69|1857.99|28
1626695770000|2021-07-19 11:56:10|1866.75|1858.05|1867.21|1858.51|1867.3|1858.6|1866.74|1858.04|31
1626695780000|2021-07-19 11:56:20|1867.2|1858.5|1867.57|1858.87|1867.57|1858.87|1867.2|1858.5|19
1626695790000|2021-07-19 11:56:30|1867.52|1858.82|1867.72|1859.02|1868.02|1859.32|1867.49|1858.79|18
1626695800000|2021-07-19 11:56:40|1867.77|1859.07|1867.94|1859.24|1867.96|1859.26|1867.77|1859.07|12
1626695810000|2021-07-19 11:56:50|1867.95|1859.25|1868.07|1859.37|1868.07|1859.37|1867.94|1859.24|5
1626695820000|2021-07-19 11:57:00|1868.08|1859.38|1868.07|1859.37|1868.11|1859.41|1868.06|1859.36|6
1626695830000|2021-07-19 11:57:10|1868.06|1859.36|1867.99|1859.29|1868.06|1859.36|1867.96|1859.26|7
1626695840000|2021-07-19 11:57:20|1868.03|1859.33|1867.76|1859.06|1868.03|1859.33|1867.76|1859.06|7
1626695850000|2021-07-19 11:57:30|1867.77|1859.07|1867.75|1859.05|1867.77|1859.07|1867.69|1858.99|4
1626695860000|2021-07-19 11:57:40|1867.74|1859.04|1867.52|1858.82|1867.74|1859.04|1866.86|1858.16|19
1626695870000|2021-07-19 11:57:50|1867.62|1858.92|1867.52|1858.82|1867.62|1858.92|1867.52|1858.82|7
1626695880000|2021-07-19 11:58:00|1867.5|1858.8|1867.42|1858.72|1867.55|1858.85|1867.41|1858.71|18
1626695890000|2021-07-19 11:58:10|1867.44|1858.74|1867.5|1858.8|1867.57|1858.87|1867.41|1858.71|17
1626695900000|2021-07-19 11:58:20|1867.49|1858.79|1867.63|1858.93|1867.72|1859.02|1867.47|1858.77|11
1626695910000|2021-07-19 11:58:30|1867.64|1858.94|1867.58|1858.88|1867.64|1858.94|1867.51|1858.81|23
1626695920000|2021-07-19 11:58:40|1867.64|1858.94|1867.29|1858.59|1867.64|1858.94|1867.29|1858.59|15
1626695930000|2021-07-19 11:58:50|1867.27|1858.57|1867.38|1858.68|1868.01|1859.31|1867.27|1858.57|20
1626695940000|2021-07-19 11:59:00|1867.39|1858.69|1867.03|1858.33|1867.39|1858.69|1866.65|1857.95|12
1626695950000|2021-07-19 11:59:10|1866.81|1858.11|1866.79|1858.09|1866.9|1858.2|1866.61|1857.91|32
1626695960000|2021-07-19 11:59:20|1866.76|1858.06|1866.92|1858.22|1866.92|1858.22|1866.54|1857.84|35
1626695970000|2021-07-19 11:59:30|1866.91|1858.21|1866.88|1858.18|1866.92|1858.22|1866.71|1858.01|26
1626695980000|2021-07-19 11:59:40|1866.98|1858.28|1866.9|1858.2|1866.98|1858.28|1866.78|1858.08|23
1626695990000|2021-07-19 11:59:50|1866.94|1858.24|1866.51|1857.81|1867.49|1858.79|1866.51|1857.81|33
1626696000000|2021-07-19 12:00:00|1866.71|1858.01|1865.14|1856.44|1866.72|1858.02|1865.14|1856.44|19
1626696010000|2021-07-19 12:00:10|1865.32|1856.62|1863.41|1854.71|1865.32|1856.62|1863.07|1854.37|34
1626696020000|2021-07-19 12:00:20|1863.37|1854.67|1863.48|1854.78|1863.53|1854.83|1863|1854.3|33
1626696030000|2021-07-19 12:00:30|1863.49|1854.79|1863.55|1854.85|1864.07|1855.37|1863.29|1854.59|33
1626696040000|2021-07-19 12:00:40|1863.61|1854.91|1864.35|1855.65|1864.63|1855.93|1863.46|1854.76|33
1626696050000|2021-07-19 12:00:50|1864.26|1855.56|1863.71|1855.01|1864.46|1855.76|1863.71|1855.01|22
1626696060000|2021-07-19 12:01:00|1863.69|1854.99|1863.63|1854.93|1863.77|1855.07|1863.56|1854.86|9
1626696070000|2021-07-19 12:01:10|1863.64|1854.94|1864.56|1855.86|1864.56|1855.86|1863.64|1854.94|16
1626696080000|2021-07-19 12:01:20|1864.49|1855.79|1864.84|1856.14|1864.84|1856.14|1864.42|1855.72|15
1626696090000|2021-07-19 12:01:30|1864.78|1856.08|1864.41|1855.71|1864.83|1856.13|1864.39|1855.69|18
1626696100000|2021-07-19 12:01:40|1864.37|1855.67|1864.73|1856.03|1864.76|1856.06|1864.13|1855.43|19
1626696110000|2021-07-19 12:01:50|1864.72|1856.02|1865.39|1856.69|1865.6|1856.9|1864.72|1856.02|20
1626696120000|2021-07-19 12:02:00|1865.36|1856.66|1865.1|1856.4|1865.43|1856.73|1865|1856.3|28
1626696130000|2021-07-19 12:02:10|1865.12|1856.42|1864.16|1855.46|1865.14|1856.44|1863.95|1855.25|29
1626696140000|2021-07-19 12:02:20|1863.87|1855.17|1862.98|1854.28|1864.05|1855.35|1862.81|1854.11|36
1626696150000|2021-07-19 12:02:30|1862.99|1854.29|1863.05|1854.35|1863.48|1854.78|1862.99|1854.29|25
1626696160000|2021-07-19 12:02:40|1863.06|1854.36|1863.17|1854.47|1863.34|1854.64|1862.87|1854.17|34
1626696170000|2021-07-19 12:02:50|1863.13|1854.43|1863.41|1854.71|1863.41|1854.71|1863.12|1854.42|27
1626696180000|2021-07-19 12:03:00|1863.44|1854.74|1863.87|1855.17|1863.87|1855.17|1863.41|1854.71|19
1626696190000|2021-07-19 12:03:10|1863.78|1855.08|1863.75|1855.05|1863.92|1855.22|1863.46|1854.76|24
1626696200000|2021-07-19 12:03:20|1863.76|1855.06|1863.88|1855.18|1863.91|1855.21|1863.68|1854.98|17
1626696210000|2021-07-19 12:03:30|1863.87|1855.17|1863.82|1855.12|1863.93|1855.23|1863.65|1854.95|16
1626696220000|2021-07-19 12:03:40|1863.83|1855.13|1864.25|1855.55|1864.37|1855.67|1863.83|1855.13|20
1626696230000|2021-07-19 12:03:50|1864.23|1855.53|1864.26|1855.56|1864.48|1855.78|1864.09|1855.39|22
1626696240000|2021-07-19 12:04:00|1864.23|1855.53|1864.25|1855.55|1864.44|1855.74|1864.04|1855.34|17
1626696250000|2021-07-19 12:04:10|1863.94|1855.24|1864.44|1855.74|1864.73|1856.03|1863.93|1855.23|19
1626696260000|2021-07-19 12:04:20|1864.47|1855.77|1864.29|1855.59|1864.87|1856.17|1864.24|1855.54|21
1626696270000|2021-07-19 12:04:30|1864.31|1855.61|1864.32|1855.62|1864.36|1855.66|1864.26|1855.56|12
1626696280000|2021-07-19 12:04:40|1864.25|1855.55|1864.53|1855.83|1864.64|1855.94|1863.86|1855.16|28
1626696290000|2021-07-19 12:04:50|1864.52|1855.82|1864.85|1856.15|1864.95|1856.25|1864.4|1855.7|28
1626696300000|2021-07-19 12:05:00|1864.9|1856.2|1865.5|1856.8|1865.5|1856.8|1864.83|1856.13|21
1626696310000|2021-07-19 12:05:10|1865.52|1856.82|1866.35|1857.65|1866.35|1857.65|1865.41|1856.71|16
1626696320000|2021-07-19 12:05:20|1866.56|1857.86|1867.72|1859.02|1867.72|1859.02|1866.56|1857.86|24
1626696330000|2021-07-19 12:05:30|1867.91|1859.21|1868.27|1859.57|1868.27|1859.57|1867.63|1858.93|16
1626696340000|2021-07-19 12:05:40|1868.38|1859.68|1869.19|1860.49|1869.31|1860.61|1868.27|1859.57|26
1626696350000|2021-07-19 12:05:50|1869.14|1860.44|1868.61|1859.91|1869.26|1860.56|1868.53|1859.83|21
1626696360000|2021-07-19 12:06:00|1868.57|1859.87|1868.5|1859.8|1868.59|1859.89|1868.42|1859.72|21
1626696370000|2021-07-19 12:06:10|1868.51|1859.81|1868.8|1860.1|1869.3|1860.6|1868.46|1859.76|22
1626696380000|2021-07-19 12:06:20|1868.85|1860.15|1870.07|1861.37|1870.11|1861.41|1868.8|1860.1|30
1626696390000|2021-07-19 12:06:30|1870.14|1861.44|1871.44|1862.74|1871.49|1862.79|1870.14|1861.44|32
1626696400000|2021-07-19 12:06:40|1871.38|1862.68|1871.61|1862.91|1871.66|1862.96|1870.59|1861.89|36
1626696410000|2021-07-19 12:06:50|1871.66|1862.96|1871.82|1863.12|1872.02|1863.32|1871.65|1862.95|34
1626696420000|2021-07-19 12:07:00|1871.86|1863.16|1870.7|1862|1871.89|1863.19|1870.66|1861.96|27
1626696430000|2021-07-19 12:07:10|1870.87|1862.17|1871.03|1862.33|1871.28|1862.58|1870.56|1861.86|34
1626696440000|2021-07-19 12:07:20|1871.01|1862.31|1870.71|1862.01|1871.19|1862.49|1870.71|1862.01|28
1626696450000|2021-07-19 12:07:30|1870.72|1862.02|1870.6|1861.9|1870.95|1862.25|1870.38|1861.68|35
1626696460000|2021-07-19 12:07:40|1870.59|1861.89|1870.82|1862.12|1870.92|1862.22|1870.59|1861.89|14
1626696470000|2021-07-19 12:07:50|1870.76|1862.06|1870.74|1862.04|1870.76|1862.06|1870.62|1861.92|14
1626696480000|2021-07-19 12:08:00|1870.73|1862.03|1870.84|1862.14|1870.85|1862.15|1870.73|1862.03|12
1626696490000|2021-07-19 12:08:10|1870.87|1862.17|1870.58|1861.88|1870.87|1862.17|1870.58|1861.88|16
1626696500000|2021-07-19 12:08:20|1870.68|1861.98|1870.7|1862|1870.76|1862.06|1870.65|1861.95|10
1626696510000|2021-07-19 12:08:30|1870.71|1862.01|1870.66|1861.96|1870.82|1862.12|1869.88|1861.18|27
1626696520000|2021-07-19 12:08:40|1870.69|1861.99|1870.12|1861.42|1870.69|1861.99|1870.04|1861.34|21
1626696530000|2021-07-19 12:08:50|1870.33|1861.63|1870.24|1861.54|1870.76|1862.06|1870.24|1861.54|22
1626696540000|2021-07-19 12:09:00|1870.2|1861.5|1870.58|1861.88|1870.75|1862.05|1870.17|1861.47|30
1626696550000|2021-07-19 12:09:10|1870.64|1861.94|1870.26|1861.56|1870.77|1862.07|1870.17|1861.47|17
1626696560000|2021-07-19 12:09:20|1870.25|1861.55|1870.44|1861.74|1870.54|1861.84|1870.25|1861.55|22
1626696570000|2021-07-19 12:09:30|1870.46|1861.76|1870.72|1862.02|1870.98|1862.28|1870.38|1861.68|27
1626696580000|2021-07-19 12:09:40|1870.73|1862.03|1870.89|1862.19|1871.1|1862.4|1870.73|1862.03|26
1626696590000|2021-07-19 12:09:50|1870.81|1862.11|1870.89|1862.19|1871.02|1862.32|1870.8|1862.1|19
1626696600000|2021-07-19 12:10:00|1870.91|1862.21|1871.02|1862.32|1871.06|1862.36|1870.91|1862.21|10
1626696610000|2021-07-19 12:10:10|1871.01|1862.31|1870.42|1861.72|1871.05|1862.35|1870.42|1861.72|19
1626696620000|2021-07-19 12:10:20|1870.51|1861.81|1870.35|1861.65|1870.56|1861.86|1870.34|1861.64|13
1626696630000|2021-07-19 12:10:30|1870.34|1861.64|1870.12|1861.42|1870.36|1861.66|1870.12|1861.42|11
1626696640000|2021-07-19 12:10:40|1870.15|1861.45|1870.12|1861.42|1870.55|1861.85|1870.12|1861.42|24
1626696650000|2021-07-19 12:10:50|1870.16|1861.46|1870.53|1861.83|1870.68|1861.98|1870.16|1861.46|30
1626696660000|2021-07-19 12:11:00|1870.54|1861.84|1870.39|1861.69|1870.55|1861.85|1870.31|1861.61|9
1626696670000|2021-07-19 12:11:10|1870.38|1861.68|1870.26|1861.56|1870.38|1861.68|1870.26|1861.56|7
1626696680000|2021-07-19 12:11:20|1870.23|1861.53|1869.99|1861.29|1870.28|1861.58|1869.85|1861.15|20
1626696690000|2021-07-19 12:11:30|1870|1861.3|1869.69|1860.99|1870.41|1861.71|1869.6|1860.9|14
1626696700000|2021-07-19 12:11:40|1870|1861.3|1868.39|1859.69|1870|1861.3|1868.39|1859.69|21
1626696710000|2021-07-19 12:11:50|1868.43|1859.73|1868.75|1860.05|1868.78|1860.08|1868.06|1859.36|30
1626696720000|2021-07-19 12:12:00|1868.8|1860.1|1868.27|1859.57|1868.8|1860.1|1868.27|1859.57|16
1626696730000|2021-07-19 12:12:10|1868.28|1859.58|1868.19|1859.49|1868.46|1859.76|1868.02|1859.32|31
1626696740000|2021-07-19 12:12:20|1868.17|1859.47|1868.27|1859.57|1868.27|1859.57|1868.11|1859.41|12
1626696750000|2021-07-19 12:12:30|1868.26|1859.56|1868.89|1860.19|1868.89|1860.19|1868.22|1859.52|23
1626696760000|2021-07-19 12:12:40|1868.9|1860.2|1868.65|1859.95|1868.93|1860.23|1868.65|1859.95|16
1626696770000|2021-07-19 12:12:50|1868.66|1859.96|1868.07|1859.37|1868.77|1860.07|1868.06|1859.36|34
1626696780000|2021-07-19 12:13:00|1868.05|1859.35|1867.55|1858.85|1868.05|1859.35|1867.46|1858.76|17
1626696790000|2021-07-19 12:13:10|1867.53|1858.83|1867|1858.3|1867.58|1858.88|1866.75|1858.05|18
1626696800000|2021-07-19 12:13:20|1866.98|1858.28|1866.94|1858.24|1867.09|1858.39|1866.83|1858.13|26
1626696810000|2021-07-19 12:13:30|1866.73|1858.03|1866.26|1857.56|1866.73|1858.03|1865.95|1857.25|24
1626696820000|2021-07-19 12:13:40|1866.31|1857.61|1866.4|1857.7|1866.73|1858.03|1866.31|1857.61|23
1626696830000|2021-07-19 12:13:50|1866.45|1857.75|1866.05|1857.35|1866.45|1857.75|1865.91|1857.21|24
1626696840000|2021-07-19 12:14:00|1866.22|1857.52|1865.9|1857.2|1866.22|1857.52|1865.7|1857|26
1626696850000|2021-07-19 12:14:10|1865.96|1857.26|1865.36|1856.66|1865.96|1857.26|1865.25|1856.55|32
1626696860000|2021-07-19 12:14:20|1865.37|1856.67|1865.27|1856.57|1865.49|1856.79|1864.98|1856.28|17
1626696870000|2021-07-19 12:14:30|1865.28|1856.58|1865.48|1856.78|1865.75|1857.05|1865.26|1856.56|12
1626696880000|2021-07-19 12:14:40|1865.3|1856.6|1865.44|1856.74|1865.62|1856.92|1865.24|1856.54|17
1626696890000|2021-07-19 12:14:50|1865.64|1856.94|1866.27|1857.57|1866.56|1857.86|1865.64|1856.94|19
1626696900000|2021-07-19 12:15:00|1866.33|1857.63|1865.62|1856.92|1866.42|1857.72|1865.62|1856.92|19
1626696910000|2021-07-19 12:15:10|1865.43|1856.73|1864.5|1855.8|1865.43|1856.73|1864.44|1855.74|30
1626696920000|2021-07-19 12:15:20|1864.53|1855.83|1864.53|1855.83|1864.89|1856.19|1864.45|1855.75|34
1626696930000|2021-07-19 12:15:30|1864.7|1856|1864.12|1855.42|1864.75|1856.05|1864.01|1855.31|20
1626696940000|2021-07-19 12:15:40|1864.15|1855.45|1862.79|1854.09|1864.15|1855.45|1862.56|1853.86|29
1626696950000|2021-07-19 12:15:50|1862.83|1854.13|1862.05|1853.35|1862.83|1854.13|1862.01|1853.31|34
1626696960000|2021-07-19 12:16:00|1861.9|1853.2|1860.6|1851.9|1861.9|1853.2|1859.37|1850.67|37
1626696970000|2021-07-19 12:16:10|1860.58|1851.88|1860.3|1851.6|1860.93|1852.23|1860.11|1851.41|34
1626696980000|2021-07-19 12:16:20|1860.31|1851.61|1858.81|1850.11|1860.31|1851.61|1858.41|1849.71|35
1626696990000|2021-07-19 12:16:30|1858.83|1850.13|1858.13|1849.43|1858.83|1850.13|1857.73|1849.03|32
1626697000000|2021-07-19 12:16:40|1858.03|1849.33|1857.93|1849.23|1858.33|1849.63|1857.21|1848.51|35
1626697010000|2021-07-19 12:16:50|1858|1849.3|1859.42|1850.72|1859.42|1850.72|1858|1849.3|29
1626697020000|2021-07-19 12:17:00|1859.48|1850.78|1861.3|1852.6|1861.57|1852.87|1859.42|1850.72|37
1626697030000|2021-07-19 12:17:10|1861.33|1852.63|1859.99|1851.29|1861.71|1853.01|1859.95|1851.25|37
1626697040000|2021-07-19 12:17:20|1859.93|1851.23|1858.83|1850.13|1859.93|1851.23|1858.81|1850.11|32
1626697050000|2021-07-19 12:17:30|1858.88|1850.18|1859.95|1851.25|1860.07|1851.37|1858.8|1850.1|31
1626697060000|2021-07-19 12:17:40|1859.9|1851.2|1858.93|1850.23|1860.12|1851.42|1858.68|1849.98|35
1626697070000|2021-07-19 12:17:50|1858.92|1850.22|1859.24|1850.54|1859.27|1850.57|1858.92|1850.22|24
1626697080000|2021-07-19 12:18:00|1858.92|1850.22|1857.47|1848.77|1858.92|1850.22|1857.32|1848.62|36
1626697090000|2021-07-19 12:18:10|1857.45|1848.75|1857.23|1848.53|1857.46|1848.76|1856.95|1848.25|34
1626697100000|2021-07-19 12:18:20|1857.3|1848.6|1857.65|1848.95|1857.75|1849.05|1857.22|1848.52|36
1626697110000|2021-07-19 12:18:30|1857.68|1848.98|1859.1|1850.4|1859.52|1850.82|1857.68|1848.98|37
1626697120000|2021-07-19 12:18:40|1859.06|1850.36|1860|1851.3|1860.03|1851.33|1859.05|1850.35|29
1626697130000|2021-07-19 12:18:50|1860.05|1851.35|1859.54|1850.84|1860.15|1851.45|1859.43|1850.73|26
1626697140000|2021-07-19 12:19:00|1859.65|1850.95|1859.93|1851.23|1859.97|1851.27|1859.19|1850.49|30
1626697150000|2021-07-19 12:19:10|1859.94|1851.24|1860.17|1851.47|1860.33|1851.63|1859.94|1851.24|24
1626697160000|2021-07-19 12:19:20|1860.26|1851.56|1860.35|1851.65|1860.4|1851.7|1860.26|1851.56|12
1626697170000|2021-07-19 12:19:30|1860.38|1851.68|1860.72|1852.02|1860.9|1852.2|1860.19|1851.49|25
1626697180000|2021-07-19 12:19:40|1860.74|1852.04|1862.35|1853.65|1862.35|1853.65|1860.74|1852.04|27
1626697190000|2021-07-19 12:19:50|1862.67|1853.97|1863.04|1854.34|1863.3|1854.6|1862.61|1853.91|26
1626697200000|2021-07-19 12:20:00|1863.06|1854.36|1861.44|1852.74|1863.1|1854.4|1861.44|1852.74|33
1626697210000|2021-07-19 12:20:10|1861.52|1852.82|1861.3|1852.6|1861.89|1853.19|1861.15|1852.45|37
1626697220000|2021-07-19 12:20:20|1861.32|1852.62|1861.18|1852.48|1861.32|1852.62|1860.39|1851.69|33
1626697230000|2021-07-19 12:20:30|1861.14|1852.44|1862.07|1853.37|1862.07|1853.37|1860.93|1852.23|30
1626697240000|2021-07-19 12:20:40|1862.06|1853.36|1862.2|1853.5|1862.22|1853.52|1861.9|1853.2|29
1626697250000|2021-07-19 12:20:50|1862.21|1853.51|1862.87|1854.17|1862.91|1854.21|1862.15|1853.45|29
1626697260000|2021-07-19 12:21:00|1862.88|1854.18|1862.18|1853.48|1862.95|1854.25|1861.95|1853.25|27
1626697270000|2021-07-19 12:21:10|1862.15|1853.45|1863.79|1855.09|1863.79|1855.09|1862.05|1853.35|26
1626697280000|2021-07-19 12:21:20|1863.82|1855.12|1863.9|1855.2|1864.13|1855.43|1863.42|1854.72|26
1626697290000|2021-07-19 12:21:30|1863.87|1855.17|1863.97|1855.27|1864.12|1855.42|1863.83|1855.13|28
1626697300000|2021-07-19 12:21:40|1863.93|1855.23|1864.08|1855.38|1864.08|1855.38|1863.63|1854.93|29
1626697310000|2021-07-19 12:21:50|1864.06|1855.36|1863.8|1855.1|1864.06|1855.36|1863.67|1854.97|27
1626697320000|2021-07-19 12:22:00|1863.81|1855.11|1863.13|1854.43|1863.85|1855.15|1862.99|1854.29|27
1626697330000|2021-07-19 12:22:10|1863.03|1854.33|1863.07|1854.37|1863.23|1854.53|1862.84|1854.14|26
1626697340000|2021-07-19 12:22:20|1863.16|1854.46|1862.63|1853.93|1863.16|1854.46|1862.38|1853.68|21
1626697350000|2021-07-19 12:22:30|1862.59|1853.89|1862.27|1853.57|1862.59|1853.89|1862.27|1853.57|10
1626697360000|2021-07-19 12:22:40|1862.37|1853.67|1861.81|1853.11|1862.38|1853.68|1861.81|1853.11|23
1626697370000|2021-07-19 12:22:50|1861.82|1853.12|1861.69|1852.99|1861.84|1853.14|1861.69|1852.99|26
1626697380000|2021-07-19 12:23:00|1861.63|1852.93|1861.69|1852.99|1862.11|1853.41|1861.63|1852.93|24
1626697390000|2021-07-19 12:23:10|1861.64|1852.94|1860.47|1851.77|1861.64|1852.94|1860.32|1851.62|31
1626697400000|2021-07-19 12:23:20|1860.53|1851.83|1859.81|1851.11|1860.93|1852.23|1859.81|1851.11|21
1626697410000|2021-07-19 12:23:30|1859.72|1851.02|1859.65|1850.95|1860.23|1851.53|1859.65|1850.95|28
1626697420000|2021-07-19 12:23:40|1859.77|1851.07|1859.43|1850.73|1859.77|1851.07|1858.87|1850.17|27
1626697430000|2021-07-19 12:23:50|1859.44|1850.74|1859.25|1850.55|1859.51|1850.81|1859.03|1850.33|33
1626697440000|2021-07-19 12:24:00|1859.27|1850.57|1859.64|1850.94|1859.82|1851.12|1859.27|1850.57|24
1626697450000|2021-07-19 12:24:10|1859.62|1850.92|1858.92|1850.22|1859.62|1850.92|1858.92|1850.22|29
1626697460000|2021-07-19 12:24:20|1858.93|1850.23|1859.15|1850.45|1859.24|1850.54|1858.93|1850.23|23
1626697470000|2021-07-19 12:24:30|1859.06|1850.36|1859.83|1851.13|1859.83|1851.13|1859.03|1850.33|24
1626697480000|2021-07-19 12:24:40|1860.07|1851.37|1861.25|1852.55|1861.25|1852.55|1860.07|1851.37|24
1626697490000|2021-07-19 12:24:50|1861.23|1852.53|1859.58|1850.88|1861.23|1852.53|1859.58|1850.88|28
1626697500000|2021-07-19 12:25:00|1859.7|1851|1858.92|1850.22|1859.82|1851.12|1858.92|1850.22|31
1626697510000|2021-07-19 12:25:10|1858.95|1850.25|1859.43|1850.73|1859.81|1851.11|1858.95|1850.25|28
1626697520000|2021-07-19 12:25:20|1859.45|1850.75|1859.7|1851|1859.94|1851.24|1859.45|1850.75|33
1626697530000|2021-07-19 12:25:30|1859.72|1851.02|1859.37|1850.67|1859.88|1851.18|1859.37|1850.67|16
1626697540000|2021-07-19 12:25:40|1859.43|1850.73|1859.13|1850.43|1859.52|1850.82|1858.95|1850.25|24
1626697550000|2021-07-19 12:25:50|1859.12|1850.42|1858.09|1849.39|1859.12|1850.42|1857.77|1849.07|22
1626697560000|2021-07-19 12:26:00|1858.27|1849.57|1857.79|1849.09|1858.28|1849.58|1857.57|1848.87|32
1626697570000|2021-07-19 12:26:10|1857.8|1849.1|1857.74|1849.04|1857.8|1849.1|1857.71|1849.01|17
1626697580000|2021-07-19 12:26:20|1857.72|1849.02|1857.85|1849.15|1857.85|1849.15|1857.51|1848.81|32
1626697590000|2021-07-19 12:26:30|1857.88|1849.18|1858.3|1849.6|1858.38|1849.68|1857.85|1849.15|29
1626697600000|2021-07-19 12:26:40|1858.26|1849.56|1857.7|1849|1858.26|1849.56|1857.42|1848.72|27
1626697610000|2021-07-19 12:26:50|1857.59|1848.89|1857.53|1848.83|1857.96|1849.26|1857.48|1848.78|28
1626697620000|2021-07-19 12:27:00|1857.48|1848.78|1857.84|1849.14|1857.91|1849.21|1857.28|1848.58|24
1626697630000|2021-07-19 12:27:10|1857.79|1849.09|1858.35|1849.65|1858.35|1849.65|1857.34|1848.64|29
1626697640000|2021-07-19 12:27:20|1858.39|1849.69|1858.23|1849.53|1858.48|1849.78|1857.77|1849.07|30
1626697650000|2021-07-19 12:27:30|1858.27|1849.57|1857.85|1849.15|1858.46|1849.76|1857.62|1848.92|25
1626697660000|2021-07-19 12:27:40|1857.86|1849.16|1857.96|1849.26|1858|1849.3|1857.74|1849.04|22
1626697670000|2021-07-19 12:27:50|1857.97|1849.27|1858.48|1849.78|1858.48|1849.78|1857.62|1848.92|38
1626697680000|2021-07-19 12:28:00|1858.45|1849.75|1858.06|1849.36|1858.45|1849.75|1857.7|1849|29
1626697690000|2021-07-19 12:28:10|1858.13|1849.43|1858.76|1850.06|1859.07|1850.37|1858.13|1849.43|29
1626697700000|2021-07-19 12:28:20|1858.77|1850.07|1859.38|1850.68|1859.38|1850.68|1858.77|1850.07|31
1626697710000|2021-07-19 12:28:30|1859.36|1850.66|1859.41|1850.71|1859.49|1850.79|1859.14|1850.44|22
1626697720000|2021-07-19 12:28:40|1859.42|1850.72|1860.57|1851.87|1860.59|1851.89|1859.41|1850.71|25
1626697730000|2021-07-19 12:28:50|1860.58|1851.88|1860.23|1851.53|1861.04|1852.34|1860.11|1851.41|20
1626697740000|2021-07-19 12:29:00|1859.86|1851.16|1858.39|1849.69|1860.19|1851.49|1858.05|1849.35|29
1626697750000|2021-07-19 12:29:10|1858.41|1849.71|1858.5|1849.8|1858.5|1849.8|1858.27|1849.57|12
1626697760000|2021-07-19 12:29:20|1858.45|1849.75|1858.54|1849.84|1858.59|1849.89|1858.45|1849.75|17
1626697770000|2021-07-19 12:29:30|1858.53|1849.83|1858.64|1849.94|1858.64|1849.94|1858.51|1849.81|19
1626697780000|2021-07-19 12:29:40|1858.68|1849.98|1857.91|1849.21|1858.7|1850|1857.91|1849.21|18
1626697790000|2021-07-19 12:29:50|1857.84|1849.14|1857.88|1849.18|1857.99|1849.29|1857.83|1849.13|17
1626697800000|2021-07-19 12:30:00|1857.86|1849.16|1852.88|1844.18|1857.86|1849.16|1852.87|1844.17|32
1626697810000|2021-07-19 12:30:10|1852.67|1843.97|1853.84|1845.14|1853.84|1845.14|1850.45|1841.75|40
1626697820000|2021-07-19 12:30:20|1853.96|1845.26|1851.87|1843.17|1853.98|1845.28|1851.34|1842.64|36
1626697830000|2021-07-19 12:30:30|1851.89|1843.19|1853.32|1844.62|1853.54|1844.84|1851.85|1843.15|34
1626697840000|2021-07-19 12:30:40|1853.18|1844.48|1851.1|1842.4|1853.18|1844.48|1850.41|1841.71|36
1626697850000|2021-07-19 12:30:50|1851.13|1842.43|1851|1842.3|1851.53|1842.83|1850.73|1842.03|34
1626697860000|2021-07-19 12:31:00|1850.96|1842.26|1840.82|1832.12|1851.02|1842.32|1840.82|1832.12|36
1626697870000|2021-07-19 12:31:10|1840.54|1831.84|1835.59|1826.89|1840.54|1831.84|1834.82|1826.12|40
1626697880000|2021-07-19 12:31:20|1835.6|1826.9|1841.12|1832.42|1844.24|1835.54|1835.55|1826.85|40
1626697890000|2021-07-19 12:31:30|1841.48|1832.78|1841.12|1832.42|1841.8|1833.1|1840.85|1832.15|36
1626697900000|2021-07-19 12:31:40|1841.38|1832.68|1840.66|1831.96|1841.61|1832.91|1840.54|1831.84|27
1626697910000|2021-07-19 12:31:50|1840.73|1832.03|1841.4|1832.7|1841.43|1832.73|1840.6|1831.9|31
1626697920000|2021-07-19 12:32:00|1841.39|1832.69|1839.75|1831.05|1841.39|1832.69|1838.28|1829.58|32
1626697930000|2021-07-19 12:32:10|1839.62|1830.92|1839.4|1830.7|1840.01|1831.31|1838.03|1829.33|35
1626697940000|2021-07-19 12:32:20|1839.55|1830.85|1837.9|1829.2|1839.82|1831.12|1836.55|1827.85|38
1626697950000|2021-07-19 12:32:30|1837.98|1829.28|1837.15|1828.45|1839.17|1830.47|1837|1828.3|38
1626697960000|2021-07-19 12:32:40|1837.03|1828.33|1836.6|1827.9|1837.91|1829.21|1836.19|1827.49|38
1626697970000|2021-07-19 12:32:50|1836.51|1827.81|1837.79|1829.09|1837.79|1829.09|1835.92|1827.22|39
1626697980000|2021-07-19 12:33:00|1838.22|1829.52|1838.15|1829.45|1839.77|1831.07|1837.49|1828.79|39
1626697990000|2021-07-19 12:33:10|1838.36|1829.66|1839.5|1830.8|1839.5|1830.8|1838.07|1829.37|30
1626698000000|2021-07-19 12:33:20|1839.63|1830.93|1840.02|1831.32|1840.13|1831.43|1838.54|1829.84|34
1626698010000|2021-07-19 12:33:30|1840.14|1831.44|1838.46|1829.76|1840.19|1831.49|1838.46|1829.76|33
1626698020000|2021-07-19 12:33:40|1838.43|1829.73|1837.45|1828.75|1838.43|1829.73|1837.14|1828.44|37
1626698030000|2021-07-19 12:33:50|1837.41|1828.71|1836.69|1827.99|1837.96|1829.26|1836.46|1827.76|35
1626698040000|2021-07-19 12:34:00|1836.78|1828.08|1836.55|1827.85|1837.16|1828.46|1836.4|1827.7|30
1626698050000|2021-07-19 12:34:10|1836.77|1828.07|1836.73|1828.03|1837.38|1828.68|1836.58|1827.88|33
1626698060000|2021-07-19 12:34:20|1836.7|1828|1835.07|1826.37|1836.78|1828.08|1835.03|1826.33|36
1626698070000|2021-07-19 12:34:30|1835.06|1826.36|1834.92|1826.22|1835.14|1826.44|1834.85|1826.15|33
1626698080000|2021-07-19 12:34:40|1834.83|1826.13|1834.8|1826.1|1835.02|1826.32|1834.68|1825.98|25
1626698090000|2021-07-19 12:34:50|1834.81|1826.11|1829.78|1821.08|1834.92|1826.22|1829.78|1821.08|40
1626698100000|2021-07-19 12:35:00|1830.07|1821.37|1828.52|1819.82|1830.07|1821.37|1828.18|1819.48|34
1626698110000|2021-07-19 12:35:10|1828.73|1820.03|1828.94|1820.24|1829.02|1820.32|1827.32|1818.62|37
1626698120000|2021-07-19 12:35:20|1828.87|1820.17|1828.28|1819.58|1829.53|1820.83|1827.15|1818.45|38
1626698130000|2021-07-19 12:35:30|1828.53|1819.83|1826.08|1817.38|1828.53|1819.83|1826.08|1817.38|37
1626698140000|2021-07-19 12:35:40|1826.23|1817.53|1827.16|1818.46|1827.63|1818.93|1825.87|1817.17|32
1626698150000|2021-07-19 12:35:50|1826.72|1818.02|1824|1815.3|1826.72|1818.02|1822.5|1813.8|39
1626698160000|2021-07-19 12:36:00|1823.92|1815.22|1824.23|1815.53|1825.73|1817.03|1823.83|1815.13|39
1626698170000|2021-07-19 12:36:10|1823.99|1815.29|1824.13|1815.43|1825.06|1816.36|1822.01|1813.31|32
1626698180000|2021-07-19 12:36:20|1823.45|1814.75|1824.23|1815.53|1824.94|1816.24|1823.45|1814.75|38
1626698190000|2021-07-19 12:36:30|1824.24|1815.54|1824.53|1815.83|1825.39|1816.69|1824.24|1815.54|35
1626698200000|2021-07-19 12:36:40|1825.42|1816.72|1822.83|1814.13|1825.42|1816.72|1822.83|1814.13|36
1626698210000|2021-07-19 12:36:50|1822.85|1814.15|1819.2|1810.5|1822.85|1814.15|1818.69|1809.99|38
1626698220000|2021-07-19 12:37:00|1819.11|1810.41|1816.71|1808.01|1819.11|1810.41|1815.68|1806.98|37
1626698230000|2021-07-19 12:37:10|1816.63|1807.93|1820.13|1811.43|1820.13|1811.43|1816.58|1807.88|38
1626698240000|2021-07-19 12:37:20|1819.49|1810.79|1817.13|1808.43|1819.88|1811.18|1817.09|1808.39|35
1626698250000|2021-07-19 12:37:30|1817.18|1808.48|1818.58|1809.88|1819.08|1810.38|1816.74|1808.04|38
1626698260000|2021-07-19 12:37:40|1819|1810.3|1818.63|1809.93|1819.08|1810.38|1817.93|1809.23|37
1626698270000|2021-07-19 12:37:50|1818.62|1809.92|1818.12|1809.42|1819.34|1810.64|1817.67|1808.97|35
1626698280000|2021-07-19 12:38:00|1818.15|1809.45|1815.85|1807.15|1818.32|1809.62|1815.42|1806.72|38
1626698290000|2021-07-19 12:38:10|1816|1807.3|1814.44|1805.74|1816.3|1807.6|1814.44|1805.74|39
1626698300000|2021-07-19 12:38:20|1814.43|1805.73|1810.79|1802.09|1814.91|1806.21|1810.72|1802.02|35
1626698310000|2021-07-19 12:38:30|1810.61|1801.91|1812.15|1803.45|1812.47|1803.77|1810.33|1801.63|39
1626698320000|2021-07-19 12:38:40|1812.37|1803.67|1815.95|1807.25|1815.95|1807.25|1812.37|1803.67|34
1626698330000|2021-07-19 12:38:50|1815.92|1807.22|1813.86|1805.16|1816|1807.3|1812.12|1803.42|36
1626698340000|2021-07-19 12:39:00|1813.95|1805.25|1816.66|1807.96|1817.43|1808.73|1813.95|1805.25|35
1626698350000|2021-07-19 12:39:10|1817.03|1808.33|1816.18|1807.48|1817.12|1808.42|1814.75|1806.05|32
1626698360000|2021-07-19 12:39:20|1816|1807.3|1816.77|1808.07|1817.41|1808.71|1816|1807.3|26
1626698370000|2021-07-19 12:39:30|1816.49|1807.79|1817.22|1808.52|1817.28|1808.58|1816|1807.3|27
1626698380000|2021-07-19 12:39:40|1817.21|1808.51|1821.23|1812.53|1821.29|1812.59|1816.53|1807.83|34
1626698390000|2021-07-19 12:39:50|1821.4|1812.7|1821.2|1812.5|1821.4|1812.7|1820.9|1812.2|25
1626698400000|2021-07-19 12:40:00|1821.3|1812.6|1820.13|1811.43|1821.55|1812.85|1820.1|1811.4|29
1626698410000|2021-07-19 12:40:10|1820.55|1811.85|1818.16|1809.46|1820.55|1811.85|1818.15|1809.45|30
1626698420000|2021-07-19 12:40:20|1818.13|1809.43|1821.77|1813.07|1821.77|1813.07|1818.03|1809.33|38
1626698430000|2021-07-19 12:40:30|1821.55|1812.85|1819.37|1810.67|1821.75|1813.05|1818.94|1810.24|35
1626698440000|2021-07-19 12:40:40|1819.42|1810.72|1820.89|1812.19|1821.18|1812.48|1819.42|1810.72|38
1626698450000|2021-07-19 12:40:50|1820.99|1812.29|1821.26|1812.56|1822.18|1813.48|1820.91|1812.21|37
1626698460000|2021-07-19 12:41:00|1821.06|1812.36|1819.92|1811.22|1821.2|1812.5|1819.21|1810.51|38
1626698470000|2021-07-19 12:41:10|1819.86|1811.16|1820.46|1811.76|1820.65|1811.95|1819.41|1810.71|30
1626698480000|2021-07-19 12:41:20|1820.27|1811.57|1820.7|1812|1820.83|1812.13|1819.74|1811.04|31
1626698490000|2021-07-19 12:41:30|1820.72|1812.02|1820.08|1811.38|1820.99|1812.29|1819.9|1811.2|32
1626698500000|2021-07-19 12:41:40|1820.01|1811.31|1819.78|1811.08|1820.01|1811.31|1819.09|1810.39|29
1626698510000|2021-07-19 12:41:50|1819.8|1811.1|1820.12|1811.42|1821.06|1812.36|1819.57|1810.87|34
1626698520000|2021-07-19 12:42:00|1819.74|1811.04|1820.63|1811.93|1820.67|1811.97|1819.56|1810.86|26
1626698530000|2021-07-19 12:42:10|1821.24|1812.54|1822.08|1813.38|1822.25|1813.55|1820.87|1812.17|33
1626698540000|2021-07-19 12:42:20|1822.1|1813.4|1823.42|1814.72|1823.69|1814.99|1822.1|1813.4|39
1626698550000|2021-07-19 12:42:30|1823.3|1814.6|1824.38|1815.68|1824.46|1815.76|1823.3|1814.6|38
1626698560000|2021-07-19 12:42:40|1824.22|1815.52|1825.23|1816.53|1825.23|1816.53|1824.1|1815.4|30
1626698570000|2021-07-19 12:42:50|1825.01|1816.31|1823.57|1814.87|1825.53|1816.83|1823.57|1814.87|37
1626698580000|2021-07-19 12:43:00|1823.36|1814.66|1823.53|1814.83|1823.62|1814.92|1822.97|1814.27|29
1626698590000|2021-07-19 12:43:10|1823.67|1814.97|1824.35|1815.65|1825.34|1816.64|1823.63|1814.93|34
1626698600000|2021-07-19 12:43:20|1824.39|1815.69|1824.21|1815.51|1824.85|1816.15|1824.21|1815.51|29
1626698610000|2021-07-19 12:43:30|1824.15|1815.45|1823.88|1815.18|1824.17|1815.47|1823.17|1814.47|26
1626698620000|2021-07-19 12:43:40|1824.13|1815.43|1823.62|1814.92|1824.64|1815.94|1823.62|1814.92|32
1626698630000|2021-07-19 12:43:50|1823.67|1814.97|1823.85|1815.15|1824.27|1815.57|1823.62|1814.92|30
1626698640000|2021-07-19 12:44:00|1823.94|1815.24|1822.81|1814.11|1823.94|1815.24|1822.61|1813.91|36
1626698650000|2021-07-19 12:44:10|1822.79|1814.09|1822.66|1813.96|1822.79|1814.09|1821.7|1813|35
1626698660000|2021-07-19 12:44:20|1822.71|1814.01|1821.72|1813.02|1822.72|1814.02|1821.72|1813.02|31
1626698670000|2021-07-19 12:44:30|1821.53|1812.83|1823.28|1814.58|1823.28|1814.58|1821.42|1812.72|29
1626698680000|2021-07-19 12:44:40|1823.62|1814.92|1823.41|1814.71|1823.87|1815.17|1823.2|1814.5|37
1626698690000|2021-07-19 12:44:50|1823.33|1814.63|1824.04|1815.34|1825.13|1816.43|1822.55|1813.85|36
1626698700000|2021-07-19 12:45:00|1824.03|1815.33|1821.39|1812.69|1824.08|1815.38|1820.78|1812.08|35
1626698710000|2021-07-19 12:45:10|1821.36|1812.66|1824.13|1815.43|1824.13|1815.43|1821.36|1812.66|37
1626698720000|2021-07-19 12:45:20|1824.21|1815.51|1823.83|1815.13|1824.61|1815.91|1823.54|1814.84|40
1626698730000|2021-07-19 12:45:30|1823.76|1815.06|1820.92|1812.22|1824.09|1815.39|1820.92|1812.22|30
1626698740000|2021-07-19 12:45:40|1821.09|1812.39|1821|1812.3|1821.91|1813.21|1821|1812.3|28
1626698750000|2021-07-19 12:45:50|1820.8|1812.1|1820.35|1811.65|1820.8|1812.1|1820.03|1811.33|33
1626698760000|2021-07-19 12:46:00|1820.28|1811.58|1818.55|1809.85|1820.28|1811.58|1818.55|1809.85|32
1626698770000|2021-07-19 12:46:10|1818.34|1809.64|1816|1807.3|1818.59|1809.89|1816|1807.3|40
1626698780000|2021-07-19 12:46:20|1816.01|1807.31|1817.79|1809.09|1817.79|1809.09|1816.01|1807.31|32
1626698790000|2021-07-19 12:46:30|1817.96|1809.26|1819.08|1810.38|1819.18|1810.48|1817.96|1809.26|34
1626698800000|2021-07-19 12:46:40|1819.07|1810.37|1818.27|1809.57|1819.07|1810.37|1817.94|1809.24|33
1626698810000|2021-07-19 12:46:50|1818.21|1809.51|1816.51|1807.81|1818.21|1809.51|1816.29|1807.59|32
1626698820000|2021-07-19 12:47:00|1816.52|1807.82|1817.99|1809.29|1818.06|1809.36|1816.52|1807.82|32
1626698830000|2021-07-19 12:47:10|1817.96|1809.26|1819.42|1810.72|1819.42|1810.72|1817.96|1809.26|25
1626698840000|2021-07-19 12:47:20|1819.65|1810.95|1817.87|1809.17|1819.65|1810.95|1817.75|1809.05|24
1626698850000|2021-07-19 12:47:30|1817.9|1809.2|1818.36|1809.66|1818.36|1809.66|1817.22|1808.52|18
1626698860000|2021-07-19 12:47:40|1818.56|1809.86|1817.78|1809.08|1818.56|1809.86|1817.3|1808.6|22
1626698870000|2021-07-19 12:47:50|1817.7|1809|1817.57|1808.87|1818.1|1809.4|1817.53|1808.83|9
1626698880000|2021-07-19 12:48:00|1817.58|1808.88|1816.79|1808.09|1818.1|1809.4|1816.37|1807.67|28
1626698890000|2021-07-19 12:48:10|1816.64|1807.94|1816.93|1808.23|1817.2|1808.5|1816.64|1807.94|29
1626698900000|2021-07-19 12:48:20|1816.95|1808.25|1816.72|1808.02|1817.31|1808.61|1816.72|1808.02|27
1626698910000|2021-07-19 12:48:30|1817.01|1808.31|1815.88|1807.18|1817.18|1808.48|1815.53|1806.83|21
1626698920000|2021-07-19 12:48:40|1816.36|1807.66|1815.16|1806.46|1816.48|1807.78|1815.14|1806.44|28
1626698930000|2021-07-19 12:48:50|1815.15|1806.45|1815.53|1806.83|1815.77|1807.07|1814.73|1806.03|30
1626698940000|2021-07-19 12:49:00|1815.86|1807.16|1815.47|1806.77|1815.86|1807.16|1815.07|1806.37|31
1626698950000|2021-07-19 12:49:10|1815.52|1806.82|1815.15|1806.45|1816.05|1807.35|1814.94|1806.24|35
1626698960000|2021-07-19 12:49:20|1815.55|1806.85|1815.57|1806.87|1816.08|1807.38|1815.49|1806.79|30
1626698970000|2021-07-19 12:49:30|1815.48|1806.78|1816.53|1807.83|1816.63|1807.93|1815.48|1806.78|22
1626698980000|2021-07-19 12:49:40|1816.67|1807.97|1818.19|1809.49|1818.38|1809.68|1816.67|1807.97|26
1626698990000|2021-07-19 12:49:50|1818.27|1809.57|1819.61|1810.91|1819.61|1810.91|1818.25|1809.55|30
1626699000000|2021-07-19 12:50:00|1819.43|1810.73|1818.3|1809.6|1819.78|1811.08|1818.28|1809.58|31
1626699010000|2021-07-19 12:50:10|1818.1|1809.4|1817.43|1808.73|1818.13|1809.43|1817.15|1808.45|30
1626699020000|2021-07-19 12:50:20|1817.68|1808.98|1817.86|1809.16|1818.89|1810.19|1817.65|1808.95|35
1626699030000|2021-07-19 12:50:30|1817.92|1809.22|1817.82|1809.12|1818.01|1809.31|1817.44|1808.74|34
1626699040000|2021-07-19 12:50:40|1817.74|1809.04|1817.39|1808.69|1817.97|1809.27|1817.23|1808.53|34
1626699050000|2021-07-19 12:50:50|1817.49|1808.79|1817.59|1808.89|1818.44|1809.74|1817.36|1808.66|33
1626699060000|2021-07-19 12:51:00|1817.55|1808.85|1816.64|1807.94|1817.55|1808.85|1816.06|1807.36|28
1626699070000|2021-07-19 12:51:10|1816.59|1807.89|1817.41|1808.71|1817.46|1808.76|1816.53|1807.83|32
1626699080000|2021-07-19 12:51:20|1817.55|1808.85|1817.83|1809.13|1818.03|1809.33|1817.55|1808.85|29
1626699090000|2021-07-19 12:51:30|1817.8|1809.1|1818.08|1809.38|1818.41|1809.71|1817.8|1809.1|29
1626699100000|2021-07-19 12:51:40|1818.47|1809.77|1818.44|1809.74|1818.51|1809.81|1817.82|1809.12|33
1626699110000|2021-07-19 12:51:50|1818.4|1809.7|1818.14|1809.44|1819.18|1810.48|1818.12|1809.42|30
1626699120000|2021-07-19 12:52:00|1818.16|1809.46|1818.2|1809.5|1818.34|1809.64|1817.86|1809.16|27
1626699130000|2021-07-19 12:52:10|1818.1|1809.4|1818.01|1809.31|1818.16|1809.46|1817.91|1809.21|29
1626699140000|2021-07-19 12:52:20|1818.06|1809.36|1817.44|1808.74|1818.08|1809.38|1817.34|1808.64|28
1626699150000|2021-07-19 12:52:30|1817.46|1808.76|1817.43|1808.73|1817.49|1808.79|1817.12|1808.42|31
1626699160000|2021-07-19 12:52:40|1817.4|1808.7|1818.27|1809.57|1818.27|1809.57|1817.24|1808.54|28
1626699170000|2021-07-19 12:52:50|1818.55|1809.85|1818.25|1809.55|1818.57|1809.87|1818.15|1809.45|31
1626699180000|2021-07-19 12:53:00|1818.37|1809.67|1818.49|1809.79|1818.66|1809.96|1818.08|1809.38|34
1626699190000|2021-07-19 12:53:10|1818.48|1809.78|1819.66|1810.96|1819.66|1810.96|1818.26|1809.56|23
1626699200000|2021-07-19 12:53:20|1819.75|1811.05|1820.25|1811.55|1820.25|1811.55|1819.4|1810.7|26
1626699210000|2021-07-19 12:53:30|1820.52|1811.82|1822.32|1813.62|1822.32|1813.62|1820.29|1811.59|29
1626699220000|2021-07-19 12:53:40|1822.43|1813.73|1822.43|1813.73|1822.6|1813.9|1822.28|1813.58|29
1626699230000|2021-07-19 12:53:50|1822.47|1813.77|1821.05|1812.35|1822.82|1814.12|1821.05|1812.35|27
1626699240000|2021-07-19 12:54:00|1820.97|1812.27|1820.33|1811.63|1821.02|1812.32|1820.13|1811.43|29
1626699250000|2021-07-19 12:54:10|1820.5|1811.8|1820.71|1812.01|1821.25|1812.55|1820.5|1811.8|35
1626699260000|2021-07-19 12:54:20|1820.64|1811.94|1820.17|1811.47|1820.9|1812.2|1820.11|1811.41|29
1626699270000|2021-07-19 12:54:30|1819.44|1810.74|1819.36|1810.66|1819.56|1810.86|1818.79|1810.09|34
1626699280000|2021-07-19 12:54:40|1819.34|1810.64|1818.23|1809.53|1819.36|1810.66|1818.23|1809.53|24
1626699290000|2021-07-19 12:54:50|1818.22|1809.52|1818.95|1810.25|1819.27|1810.57|1818.19|1809.49|27
1626699300000|2021-07-19 12:55:00|1818.91|1810.21|1819.06|1810.36|1819.23|1810.53|1818.63|1809.93|34
1626699310000|2021-07-19 12:55:10|1818.77|1810.07|1818.83|1810.13|1818.93|1810.23|1818.46|1809.76|29
1626699320000|2021-07-19 12:55:20|1818.79|1810.09|1818.87|1810.17|1819.4|1810.7|1817.73|1809.03|36
1626699330000|2021-07-19 12:55:30|1819.15|1810.45|1819.65|1810.95|1819.72|1811.02|1818.92|1810.22|32
1626699340000|2021-07-19 12:55:40|1819.71|1811.01|1819.85|1811.15|1820.13|1811.43|1819.49|1810.79|32
1626699350000|2021-07-19 12:55:50|1819.86|1811.16|1820.43|1811.73|1820.43|1811.73|1819.57|1810.87|37
1626699360000|2021-07-19 12:56:00|1820.46|1811.76|1819.45|1810.75|1820.97|1812.27|1819.24|1810.54|35
1626699370000|2021-07-19 12:56:10|1819.33|1810.63|1819.94|1811.24|1819.99|1811.29|1819.09|1810.39|31
1626699380000|2021-07-19 12:56:20|1819.97|1811.27|1820.39|1811.69|1820.43|1811.73|1819.77|1811.07|26
1626699390000|2021-07-19 12:56:30|1820.32|1811.62|1820.84|1812.14|1821.16|1812.46|1820.25|1811.55|31
1626699400000|2021-07-19 12:56:40|1820.87|1812.17|1820.82|1812.12|1820.93|1812.23|1820.43|1811.73|28
1626699410000|2021-07-19 12:56:50|1820.77|1812.07|1820.31|1811.61|1820.77|1812.07|1820.11|1811.41|30
1626699420000|2021-07-19 12:57:00|1820.4|1811.7|1820.39|1811.69|1820.61|1811.91|1820.15|1811.45|28
1626699430000|2021-07-19 12:57:10|1820.46|1811.76|1820.36|1811.66|1820.87|1812.17|1820.28|1811.58|24
1626699440000|2021-07-19 12:57:20|1820.34|1811.64|1820.06|1811.36|1820.71|1812.01|1819.99|1811.29|22
1626699450000|2021-07-19 12:57:30|1819.82|1811.12|1819.48|1810.78|1820.07|1811.37|1819.19|1810.49|28
1626699460000|2021-07-19 12:57:40|1819.41|1810.71|1820.05|1811.35|1820.15|1811.45|1819.39|1810.69|35
1626699470000|2021-07-19 12:57:50|1820.13|1811.43|1819.86|1811.16|1820.26|1811.56|1819.85|1811.15|28
1626699480000|2021-07-19 12:58:00|1819.99|1811.29|1820.07|1811.37|1820.23|1811.53|1819|1810.3|33
1626699490000|2021-07-19 12:58:10|1820.08|1811.38|1820.13|1811.43|1820.53|1811.83|1820.08|1811.38|30
1626699500000|2021-07-19 12:58:20|1820.12|1811.42|1820.01|1811.31|1820.34|1811.64|1819.5|1810.8|22
1626699510000|2021-07-19 12:58:30|1819.91|1811.21|1820.04|1811.34|1820.39|1811.69|1819.81|1811.11|31
1626699520000|2021-07-19 12:58:40|1820|1811.3|1820.43|1811.73|1820.76|1812.06|1820|1811.3|28
1626699530000|2021-07-19 12:58:50|1820.36|1811.66|1820.36|1811.66|1820.38|1811.68|1820.01|1811.31|25
1626699540000|2021-07-19 12:59:00|1820.55|1811.85|1820.29|1811.59|1820.61|1811.91|1819.47|1810.77|25
1626699550000|2021-07-19 12:59:10|1820.3|1811.6|1819.94|1811.24|1820.3|1811.6|1819.59|1810.89|29
1626699560000|2021-07-19 12:59:20|1819.82|1811.12|1818.12|1809.42|1820.06|1811.36|1817.99|1809.29|27
1626699570000|2021-07-19 12:59:30|1818.16|1809.46|1819.86|1811.16|1819.86|1811.16|1818.13|1809.43|30
1626699580000|2021-07-19 12:59:40|1819.9|1811.2|1819.66|1810.96|1820.07|1811.37|1819.58|1810.88|21
1626699590000|2021-07-19 12:59:50|1819.56|1810.86|1818.68|1809.98|1819.62|1810.92|1818.21|1809.51|29
1626699600000|2021-07-19 13:00:00|1818.56|1809.86|1815.37|1806.67|1818.56|1809.86|1815.37|1806.67|32
1626699610000|2021-07-19 13:00:10|1815.93|1807.23|1818.83|1810.13|1818.92|1810.22|1815.72|1807.02|33
1626699620000|2021-07-19 13:00:20|1818.82|1810.12|1819.85|1811.15|1820.57|1811.87|1818.82|1810.12|35
1626699630000|2021-07-19 13:00:30|1819.89|1811.19|1818|1809.3|1819.9|1811.2|1817.72|1809.02|37
1626699640000|2021-07-19 13:00:40|1818.13|1809.43|1817.33|1808.63|1818.13|1809.43|1816.67|1807.97|36
1626699650000|2021-07-19 13:00:50|1817.34|1808.64|1816.62|1807.92|1817.64|1808.94|1816.25|1807.55|35
1626699660000|2021-07-19 13:01:00|1816.49|1807.79|1815.53|1806.83|1816.69|1807.99|1815.52|1806.82|35
1626699670000|2021-07-19 13:01:10|1815.48|1806.78|1814.51|1805.81|1815.58|1806.88|1814.51|1805.81|25
1626699680000|2021-07-19 13:01:20|1814.49|1805.79|1814.15|1805.45|1814.64|1805.94|1814.01|1805.31|23
1626699690000|2021-07-19 13:01:30|1813.97|1805.27|1812.92|1804.22|1814.11|1805.41|1812.85|1804.15|22
1626699700000|2021-07-19 13:01:40|1812.8|1804.1|1812.42|1803.72|1813.02|1804.32|1812.24|1803.54|27
1626699710000|2021-07-19 13:01:50|1812.32|1803.62|1814.46|1805.76|1814.46|1805.76|1811.65|1802.95|39
1626699720000|2021-07-19 13:02:00|1814.02|1805.32|1812.88|1804.18|1814.44|1805.74|1811.67|1802.97|39
1626699730000|2021-07-19 13:02:10|1812.78|1804.08|1813.2|1804.5|1813.44|1804.74|1812.77|1804.07|33
1626699740000|2021-07-19 13:02:20|1813.48|1804.78|1811.61|1802.91|1813.55|1804.85|1811.61|1802.91|35
1626699750000|2021-07-19 13:02:30|1811.84|1803.14|1812.59|1803.89|1813.09|1804.39|1811.84|1803.14|33
1626699760000|2021-07-19 13:02:40|1812.87|1804.17|1813.32|1804.62|1814.2|1805.5|1812.87|1804.17|34
1626699770000|2021-07-19 13:02:50|1813.22|1804.52|1812.86|1804.16|1813.23|1804.53|1812.75|1804.05|32
1626699780000|2021-07-19 13:03:00|1813|1804.3|1815.35|1806.65|1815.35|1806.65|1812.97|1804.27|35
1626699790000|2021-07-19 13:03:10|1815.47|1806.77|1815.13|1806.43|1816.16|1807.46|1815.13|1806.43|24
1626699800000|2021-07-19 13:03:20|1815.03|1806.33|1815.9|1807.2|1816.24|1807.54|1814.85|1806.15|29
1626699810000|2021-07-19 13:03:30|1815.85|1807.15|1817.48|1808.78|1817.96|1809.26|1815.69|1806.99|24
1626699820000|2021-07-19 13:03:40|1817.49|1808.79|1819.53|1810.83|1819.6|1810.9|1815.92|1807.22|30
1626699830000|2021-07-19 13:03:50|1819.24|1810.54|1819.69|1810.99|1820.25|1811.55|1818.43|1809.73|31
1626699840000|2021-07-19 13:04:00|1819.67|1810.97|1820.33|1811.63|1820.87|1812.17|1819.67|1810.97|31
1626699850000|2021-07-19 13:04:10|1820.29|1811.59|1820.52|1811.82|1820.99|1812.29|1820.15|1811.45|35
1626699860000|2021-07-19 13:04:20|1820.62|1811.92|1820.53|1811.83|1821.05|1812.35|1819.76|1811.06|33
1626699870000|2021-07-19 13:04:30|1820.83|1812.13|1822.35|1813.65|1823.4|1814.7|1820.83|1812.13|37
1626699880000|2021-07-19 13:04:40|1822.38|1813.68|1822.54|1813.84|1822.76|1814.06|1821.74|1813.04|34
1626699890000|2021-07-19 13:04:50|1822.57|1813.87|1822.65|1813.95|1822.82|1814.12|1821.67|1812.97|37
1626699900000|2021-07-19 13:05:00|1822.47|1813.77|1820.38|1811.68|1822.47|1813.77|1820.38|1811.68|29
1626699910000|2021-07-19 13:05:10|1821.04|1812.34|1820.85|1812.15|1821.1|1812.4|1820.52|1811.82|32
1626699920000|2021-07-19 13:05:20|1820.96|1812.26|1821.7|1813|1822.01|1813.31|1820.55|1811.85|28
1626699930000|2021-07-19 13:05:30|1821.71|1813.01|1821.08|1812.38|1821.71|1813.01|1820.86|1812.16|30
1626699940000|2021-07-19 13:05:40|1821.03|1812.33|1821.2|1812.5|1821.39|1812.69|1820.95|1812.25|30
1626699950000|2021-07-19 13:05:50|1821.19|1812.49|1822.42|1813.72|1822.66|1813.96|1821.19|1812.49|32
1626699960000|2021-07-19 13:06:00|1822.57|1813.87|1821.67|1812.97|1822.58|1813.88|1821.52|1812.82|33
1626699970000|2021-07-19 13:06:10|1821.66|1812.96|1822.18|1813.48|1822.2|1813.5|1821.47|1812.77|27
1626699980000|2021-07-19 13:06:20|1822.06|1813.36|1822.38|1813.68|1822.43|1813.73|1822.04|1813.34|20
1626699990000|2021-07-19 13:06:30|1822.35|1813.65|1822.78|1814.08|1822.9|1814.2|1822.07|1813.37|27
1626700000000|2021-07-19 13:06:40|1822.7|1814|1823.21|1814.51|1823.46|1814.76|1822.62|1813.92|30
1626700010000|2021-07-19 13:06:50|1823.23|1814.53|1824.07|1815.37|1824.31|1815.61|1823.21|1814.51|27
1626700020000|2021-07-19 13:07:00|1824.05|1815.35|1822.94|1814.24|1824.05|1815.35|1822.94|1814.24|27
1626700030000|2021-07-19 13:07:10|1823.12|1814.42|1823.19|1814.49|1823.5|1814.8|1823.12|1814.42|18
1626700040000|2021-07-19 13:07:20|1823.21|1814.51|1823.2|1814.5|1823.33|1814.63|1823.12|1814.42|21
1626700050000|2021-07-19 13:07:30|1823.16|1814.46|1822.7|1814|1823.16|1814.46|1822.7|1814|9
1626700060000|2021-07-19 13:07:40|1822.48|1813.78|1824.06|1815.36|1824.39|1815.69|1822.48|1813.78|31
1626700070000|2021-07-19 13:07:50|1824.1|1815.4|1822.42|1813.72|1824.18|1815.48|1822.1|1813.4|35
1626700080000|2021-07-19 13:08:00|1822.49|1813.79|1822.44|1813.74|1823.05|1814.35|1822.34|1813.64|34
1626700090000|2021-07-19 13:08:10|1822.48|1813.78|1822.4|1813.7|1822.86|1814.16|1822.37|1813.67|34
1626700100000|2021-07-19 13:08:20|1822.33|1813.63|1821.96|1813.26|1822.52|1813.82|1821.66|1812.96|32
1626700110000|2021-07-19 13:08:30|1822.11|1813.41|1822.26|1813.56|1822.55|1813.85|1821.9|1813.2|30
1626700120000|2021-07-19 13:08:40|1822.31|1813.61|1821.96|1813.26|1822.31|1813.61|1821.84|1813.14|29
1626700130000|2021-07-19 13:08:50|1821.95|1813.25|1821.55|1812.85|1822.01|1813.31|1821.45|1812.75|24
1626700140000|2021-07-19 13:09:00|1821.56|1812.86|1821.58|1812.88|1821.83|1813.13|1821.5|1812.8|26
1626700150000|2021-07-19 13:09:10|1821.57|1812.87|1821.6|1812.9|1821.75|1813.05|1821.48|1812.78|16
1626700160000|2021-07-19 13:09:20|1821.68|1812.98|1821.54|1812.84|1821.68|1812.98|1821.39|1812.69|21
1626700170000|2021-07-19 13:09:30|1821.43|1812.73|1821.27|1812.57|1821.71|1813.01|1821.01|1812.31|24
1626700180000|2021-07-19 13:09:40|1821.2|1812.5|1821.06|1812.36|1821.26|1812.56|1820.31|1811.61|26
1626700190000|2021-07-19 13:09:50|1821.12|1812.42|1820.89|1812.19|1821.14|1812.44|1820.77|1812.07|21
1626700200000|2021-07-19 13:10:00|1820.9|1812.2|1819.74|1811.04|1821.09|1812.39|1819.33|1810.63|29
1626700210000|2021-07-19 13:10:10|1819.78|1811.08|1820.15|1811.45|1820.4|1811.7|1819.59|1810.89|24
1626700220000|2021-07-19 13:10:20|1820.29|1811.59|1818.74|1810.04|1820.29|1811.59|1817.57|1808.87|23
1626700230000|2021-07-19 13:10:30|1818.76|1810.06|1817.84|1809.14|1818.76|1810.06|1817.75|1809.05|25
1626700240000|2021-07-19 13:10:40|1817.96|1809.26|1820.85|1812.15|1820.95|1812.25|1817.96|1809.26|36
1626700250000|2021-07-19 13:10:50|1820.83|1812.13|1819.89|1811.19|1820.83|1812.13|1819.89|1811.19|35
1626700260000|2021-07-19 13:11:00|1819.74|1811.04|1820.84|1812.14|1820.84|1812.14|1819.71|1811.01|34
1626700270000|2021-07-19 13:11:10|1820.8|1812.1|1820.48|1811.78|1820.94|1812.24|1820.12|1811.42|32
1626700280000|2021-07-19 13:11:20|1820.44|1811.74|1820.8|1812.1|1820.91|1812.21|1820.05|1811.35|35
1626700290000|2021-07-19 13:11:30|1820.84|1812.14|1821.28|1812.58|1821.41|1812.71|1820.47|1811.77|27
1626700300000|2021-07-19 13:11:40|1821.32|1812.62|1821.99|1813.29|1823.09|1814.39|1821.32|1812.62|35
1626700310000|2021-07-19 13:11:50|1821.81|1813.11|1821.18|1812.48|1821.81|1813.11|1820.85|1812.15|37
1626700320000|2021-07-19 13:12:00|1820.88|1812.18|1820.66|1811.96|1821.3|1812.6|1820.51|1811.81|32
1626700330000|2021-07-19 13:12:10|1820.74|1812.04|1821.17|1812.47|1821.83|1813.13|1820.74|1812.04|30
1626700340000|2021-07-19 13:12:20|1821.01|1812.31|1821.56|1812.86|1821.87|1813.17|1820.89|1812.19|28
1626700350000|2021-07-19 13:12:30|1821.52|1812.82|1820.76|1812.06|1821.53|1812.83|1820.53|1811.83|22
1626700360000|2021-07-19 13:12:40|1821.12|1812.42|1821.26|1812.56|1821.45|1812.75|1821.05|1812.35|24
1626700370000|2021-07-19 13:12:50|1821.25|1812.55|1821.19|1812.49|1821.26|1812.56|1820.82|1812.12|20
1626700380000|2021-07-19 13:13:00|1821.2|1812.5|1821.35|1812.65|1821.35|1812.65|1821.01|1812.31|25
1626700390000|2021-07-19 13:13:10|1821.8|1813.1|1821.5|1812.8|1821.87|1813.17|1821.44|1812.74|12
1626700400000|2021-07-19 13:13:20|1821.74|1813.04|1821.88|1813.18|1821.93|1813.23|1821.52|1812.82|15
1626700410000|2021-07-19 13:13:30|1821.89|1813.19|1821.68|1812.98|1821.89|1813.19|1821.56|1812.86|20
1626700420000|2021-07-19 13:13:40|1821.67|1812.97|1822.45|1813.75|1822.48|1813.78|1821.57|1812.87|18
1626700430000|2021-07-19 13:13:50|1822.43|1813.73|1822.73|1814.03|1822.77|1814.07|1822.43|1813.73|10
1626700440000|2021-07-19 13:14:00|1822.76|1814.06|1824.26|1815.56|1824.26|1815.56|1822.53|1813.83|22
1626700450000|2021-07-19 13:14:10|1824.19|1815.49|1824.59|1815.89|1824.59|1815.89|1823.59|1814.89|27
1626700460000|2021-07-19 13:14:20|1824.63|1815.93|1825.48|1816.78|1825.61|1816.91|1824.47|1815.77|32
1626700470000|2021-07-19 13:14:30|1825.43|1816.73|1826.28|1817.58|1826.4|1817.7|1825.43|1816.73|25
1626700480000|2021-07-19 13:14:40|1826.27|1817.57|1826.42|1817.72|1826.64|1817.94|1826.2|1817.5|25
1626700490000|2021-07-19 13:14:50|1826.51|1817.81|1827.06|1818.36|1827.06|1818.36|1826.46|1817.76|27
1626700500000|2021-07-19 13:15:00|1826.97|1818.27|1825.15|1816.45|1826.97|1818.27|1825.15|1816.45|33
1626700510000|2021-07-19 13:15:10|1825.18|1816.48|1823.58|1814.88|1825.18|1816.48|1823.38|1814.68|33
1626700520000|2021-07-19 13:15:20|1823.59|1814.89|1825.09|1816.39|1825.09|1816.39|1823.44|1814.74|20
1626700530000|2021-07-19 13:15:30|1825.1|1816.4|1824.84|1816.14|1825.89|1817.19|1824.45|1815.75|28
1626700540000|2021-07-19 13:15:40|1824.76|1816.06|1826.01|1817.31|1826.06|1817.36|1824.76|1816.06|33
1626700550000|2021-07-19 13:15:50|1826.02|1817.32|1826.19|1817.49|1827.37|1818.67|1826.02|1817.32|24
1626700560000|2021-07-19 13:16:00|1826.12|1817.42|1826.52|1817.82|1826.53|1817.83|1825.84|1817.14|22
1626700570000|2021-07-19 13:16:10|1826.43|1817.73|1827.66|1818.96|1827.98|1819.28|1826.43|1817.73|37
1626700580000|2021-07-19 13:16:20|1827.57|1818.87|1828.44|1819.74|1828.62|1819.92|1827.31|1818.61|32
1626700590000|2021-07-19 13:16:30|1828.45|1819.75|1828.25|1819.55|1828.73|1820.03|1828.1|1819.4|30
1626700600000|2021-07-19 13:16:40|1828.52|1819.82|1828.96|1820.26|1829.56|1820.86|1828.52|1819.82|23
1626700610000|2021-07-19 13:16:50|1828.86|1820.16|1830.33|1821.63|1830.33|1821.63|1828.86|1820.16|30
1626700620000|2021-07-19 13:17:00|1830.26|1821.56|1830.44|1821.74|1830.56|1821.86|1829.68|1820.98|26
1626700630000|2021-07-19 13:17:10|1830.42|1821.72|1829.29|1820.59|1830.46|1821.76|1829.05|1820.35|24
1626700640000|2021-07-19 13:17:20|1829.28|1820.58|1829.15|1820.45|1829.28|1820.58|1828.64|1819.94|30
1626700650000|2021-07-19 13:17:30|1829.13|1820.43|1829.76|1821.06|1829.9|1821.2|1829.13|1820.43|37
1626700660000|2021-07-19 13:17:40|1829.79|1821.09|1831.21|1822.51|1831.21|1822.51|1829.28|1820.58|36
1626700670000|2021-07-19 13:17:50|1831.28|1822.58|1832.47|1823.77|1832.47|1823.77|1830.93|1822.23|37
1626700680000|2021-07-19 13:18:00|1832.28|1823.58|1830.5|1821.8|1832.28|1823.58|1830.04|1821.34|38
1626700690000|2021-07-19 13:18:10|1830.56|1821.86|1830.26|1821.56|1830.56|1821.86|1829.72|1821.02|38
1626700700000|2021-07-19 13:18:20|1830.49|1821.79|1830.92|1822.22|1830.93|1822.23|1830.34|1821.64|38
1626700710000|2021-07-19 13:18:30|1830.91|1822.21|1830.43|1821.73|1830.91|1822.21|1830.17|1821.47|28
1626700720000|2021-07-19 13:18:40|1830.36|1821.66|1831.99|1823.29|1832.08|1823.38|1830.36|1821.66|32
1626700730000|2021-07-19 13:18:50|1832.19|1823.49|1832.69|1823.99|1832.71|1824.01|1831.69|1822.99|35
1626700740000|2021-07-19 13:19:00|1832.73|1824.03|1832.55|1823.85|1832.75|1824.05|1832.1|1823.4|37
1626700750000|2021-07-19 13:19:10|1832.48|1823.78|1832.51|1823.81|1832.69|1823.99|1832.23|1823.53|36
1626700760000|2021-07-19 13:19:20|1832.38|1823.68|1831.99|1823.29|1832.38|1823.68|1831.87|1823.17|17
1626700770000|2021-07-19 13:19:30|1831.92|1823.22|1831.84|1823.14|1832.07|1823.37|1831.58|1822.88|18
1626700780000|2021-07-19 13:19:40|1831.71|1823.01|1831.12|1822.42|1831.71|1823.01|1831.12|1822.42|15
1626700790000|2021-07-19 13:19:50|1831.04|1822.34|1831.22|1822.52|1831.52|1822.82|1830.82|1822.12|18
1626700800000|2021-07-19 13:20:00|1831.11|1822.41|1830.11|1821.41|1831.11|1822.41|1830.07|1821.37|23
1626700810000|2021-07-19 13:20:10|1829.96|1821.26|1829.74|1821.04|1831.07|1822.37|1829.56|1820.86|23
1626700820000|2021-07-19 13:20:20|1827.6|1818.9|1828.82|1820.12|1828.96|1820.26|1826.89|1818.19|30
1626700830000|2021-07-19 13:20:30|1828.38|1819.68|1828.81|1820.11|1828.99|1820.29|1827.44|1818.74|35
1626700840000|2021-07-19 13:20:40|1828.78|1820.08|1829.73|1821.03|1829.81|1821.11|1828.78|1820.08|24
1626700850000|2021-07-19 13:20:50|1829.68|1820.98|1829.96|1821.26|1830.12|1821.42|1829.68|1820.98|23
1626700860000|2021-07-19 13:21:00|1830.06|1821.36|1829.03|1820.33|1830.06|1821.36|1829|1820.3|34
1626700870000|2021-07-19 13:21:10|1828.99|1820.29|1829.15|1820.45|1829.23|1820.53|1828.71|1820.01|21
1626700880000|2021-07-19 13:21:20|1829.16|1820.46|1828.78|1820.08|1830.04|1821.34|1828.78|1820.08|29
1626700890000|2021-07-19 13:21:30|1828.79|1820.09|1829.23|1820.53|1829.44|1820.74|1828.73|1820.03|31
1626700900000|2021-07-19 13:21:40|1829.22|1820.52|1828.18|1819.48|1829.22|1820.52|1828.03|1819.33|31
1626700910000|2021-07-19 13:21:50|1828.2|1819.5|1828.55|1819.85|1828.73|1820.03|1828.02|1819.32|32
1626700920000|2021-07-19 13:22:00|1828.54|1819.84|1828.52|1819.82|1828.63|1819.93|1828.02|1819.32|31
1626700930000|2021-07-19 13:22:10|1828.49|1819.79|1827.57|1818.87|1828.66|1819.96|1827.56|1818.86|33
1626700940000|2021-07-19 13:22:20|1827.64|1818.94|1827.53|1818.83|1827.72|1819.02|1827.53|1818.83|17
1626700950000|2021-07-19 13:22:30|1827.41|1818.71|1825.54|1816.84|1827.41|1818.71|1825.49|1816.79|26
1626700960000|2021-07-19 13:22:40|1825.41|1816.71|1825.14|1816.44|1825.58|1816.88|1825.14|1816.44|28
1626700970000|2021-07-19 13:22:50|1825.09|1816.39|1825.9|1817.2|1825.9|1817.2|1825.07|1816.37|20
1626700980000|2021-07-19 13:23:00|1825.67|1816.97|1825.25|1816.55|1825.93|1817.23|1825.12|1816.42|20
1626700990000|2021-07-19 13:23:10|1825.29|1816.59|1825.37|1816.67|1825.6|1816.9|1824.76|1816.06|22
1626701000000|2021-07-19 13:23:20|1825.44|1816.74|1825.11|1816.41|1825.44|1816.74|1825.07|1816.37|23
1626701010000|2021-07-19 13:23:30|1825.15|1816.45|1825.8|1817.1|1825.9|1817.2|1825.15|1816.45|26
1626701020000|2021-07-19 13:23:40|1825.79|1817.09|1825.87|1817.17|1826.1|1817.4|1825.44|1816.74|32
1626701030000|2021-07-19 13:23:50|1825.99|1817.29|1825.95|1817.25|1826|1817.3|1825.59|1816.89|34
1626701040000|2021-07-19 13:24:00|1825.94|1817.24|1826.25|1817.55|1826.65|1817.95|1825.92|1817.22|33
1626701050000|2021-07-19 13:24:10|1826.24|1817.54|1827|1818.3|1827.17|1818.47|1826.24|1817.54|20
1626701060000|2021-07-19 13:24:20|1826.84|1818.14|1825.88|1817.18|1826.84|1818.14|1825.75|1817.05|23
1626701070000|2021-07-19 13:24:30|1825.85|1817.15|1825.63|1816.93|1825.85|1817.15|1825.6|1816.9|15
1626701080000|2021-07-19 13:24:40|1825.64|1816.94|1825.57|1816.87|1825.68|1816.98|1825.5|1816.8|12
1626701090000|2021-07-19 13:24:50|1825.55|1816.85|1826.31|1817.61|1826.31|1817.61|1825.49|1816.79|24
1626701100000|2021-07-19 13:25:00|1826.3|1817.6|1825.16|1816.46|1826.3|1817.6|1825.15|1816.45|22
1626701110000|2021-07-19 13:25:10|1825.19|1816.49|1824.35|1815.65|1825.31|1816.61|1824.06|1815.36|19
1626701120000|2021-07-19 13:25:20|1824.28|1815.58|1824.34|1815.64|1824.45|1815.75|1824.13|1815.43|25
1626701130000|2021-07-19 13:25:30|1824.33|1815.63|1824.43|1815.73|1824.45|1815.75|1824.14|1815.44|28
1626701140000|2021-07-19 13:25:40|1824.46|1815.76|1823.31|1814.61|1824.46|1815.76|1823.31|1814.61|19
1626701150000|2021-07-19 13:25:50|1823.39|1814.69|1823.64|1814.94|1823.64|1814.94|1823.16|1814.46|25
1626701160000|2021-07-19 13:26:00|1823.73|1815.03|1824.06|1815.36|1824.23|1815.53|1823.72|1815.02|18
1626701170000|2021-07-19 13:26:10|1824.1|1815.4|1823.45|1814.75|1824.22|1815.52|1823.33|1814.63|19
1626701180000|2021-07-19 13:26:20|1823.36|1814.66|1823.56|1814.86|1823.7|1815|1823.36|1814.66|16
1626701190000|2021-07-19 13:26:30|1823.54|1814.84|1823.69|1814.99|1823.69|1814.99|1823.51|1814.81|4
1626701200000|2021-07-19 13:26:40|1823.86|1815.16|1824.14|1815.44|1824.16|1815.46|1823.38|1814.68|23
1626701210000|2021-07-19 13:26:50|1824.12|1815.42|1823.65|1814.95|1824.16|1815.46|1823.64|1814.94|20
1626701220000|2021-07-19 13:27:00|1823.64|1814.94|1823.58|1814.88|1823.66|1814.96|1823.52|1814.82|22
1626701230000|2021-07-19 13:27:10|1823.63|1814.93|1824.27|1815.57|1824.58|1815.88|1823.63|1814.93|24
1626701240000|2021-07-19 13:27:20|1824.28|1815.58|1822.58|1813.88|1824.28|1815.58|1822.58|1813.88|14
1626701250000|2021-07-19 13:27:30|1822.63|1813.93|1822.79|1814.09|1822.96|1814.26|1822.56|1813.86|22
1626701260000|2021-07-19 13:27:40|1822.8|1814.1|1822.07|1813.37|1823.08|1814.38|1822.01|1813.31|25
1626701270000|2021-07-19 13:27:50|1822.05|1813.35|1822.3|1813.6|1822.64|1813.94|1822.05|1813.35|23
1626701280000|2021-07-19 13:28:00|1822.25|1813.55|1822.86|1814.16|1823.1|1814.4|1822.06|1813.36|24
1626701290000|2021-07-19 13:28:10|1822.89|1814.19|1822.6|1813.9|1823.3|1814.6|1822.44|1813.74|24
1626701300000|2021-07-19 13:28:20|1822.55|1813.85|1823.08|1814.38|1823.22|1814.52|1822.35|1813.65|26
1626701310000|2021-07-19 13:28:30|1822.91|1814.21|1822.6|1813.9|1822.91|1814.21|1822.54|1813.84|24
1626701320000|2021-07-19 13:28:40|1822.99|1814.29|1823.45|1814.75|1823.72|1815.02|1822.57|1813.87|23
1626701330000|2021-07-19 13:28:50|1823.48|1814.78|1824.03|1815.33|1824.45|1815.75|1823.46|1814.76|25
1626701340000|2021-07-19 13:29:00|1824.01|1815.31|1823.5|1814.8|1824.03|1815.33|1823.14|1814.44|24
1626701350000|2021-07-19 13:29:10|1823.59|1814.89|1821.29|1812.59|1823.72|1815.02|1821.27|1812.57|20
1626701360000|2021-07-19 13:29:20|1821.21|1812.51|1821.83|1813.13|1822.29|1813.59|1821.21|1812.51|26
1626701370000|2021-07-19 13:29:30|1821.85|1813.15|1821.18|1812.48|1822.14|1813.44|1821.18|1812.48|25
1626701380000|2021-07-19 13:29:40|1821.19|1812.49|1821.53|1812.83|1821.85|1813.15|1820.69|1811.99|22
1626701390000|2021-07-19 13:29:50|1821.45|1812.75|1820.78|1812.08|1821.55|1812.85|1820.48|1811.78|21
1626701400000|2021-07-19 13:30:00|1820.35|1811.65|1819.42|1810.72|1820.52|1811.82|1819.2|1810.5|21
1626701410000|2021-07-19 13:30:10|1819.44|1810.74|1818.39|1809.69|1820.34|1811.64|1817.61|1808.91|24
1626701420000|2021-07-19 13:30:20|1818.4|1809.7|1818.29|1809.59|1819.13|1810.43|1818.29|1809.59|28
1626701430000|2021-07-19 13:30:30|1818.28|1809.58|1815.66|1806.96|1818.28|1809.58|1815.56|1806.86|23
1626701440000|2021-07-19 13:30:40|1815.8|1807.1|1815.86|1807.16|1815.98|1807.28|1814.52|1805.82|27
1626701450000|2021-07-19 13:30:50|1815.85|1807.15|1815.77|1807.07|1815.98|1807.28|1815.52|1806.82|25
1626701460000|2021-07-19 13:31:00|1815.82|1807.12|1816.78|1808.08|1816.78|1808.08|1815.7|1807|20
1626701470000|2021-07-19 13:31:10|1816.77|1808.07|1817.4|1808.7|1817.88|1809.18|1816.77|1808.07|23
1626701480000|2021-07-19 13:31:20|1817.41|1808.71|1817.5|1808.8|1817.65|1808.95|1817.26|1808.56|18
1626701490000|2021-07-19 13:31:30|1817.48|1808.78|1818.33|1809.63|1818.51|1809.81|1817.48|1808.78|23
1626701500000|2021-07-19 13:31:40|1818.18|1809.48|1816.39|1807.69|1818.26|1809.56|1816.39|1807.69|22
1626701510000|2021-07-19 13:31:50|1816.18|1807.48|1818.21|1809.51|1818.21|1809.51|1815.92|1807.22|27
1626701520000|2021-07-19 13:32:00|1818.08|1809.38|1817.1|1808.4|1818.08|1809.38|1816.69|1807.99|26
1626701530000|2021-07-19 13:32:10|1817.04|1808.34|1817.31|1808.61|1817.36|1808.66|1816.73|1808.03|25
1626701540000|2021-07-19 13:32:20|1817.35|1808.65|1816.52|1807.82|1817.39|1808.69|1816.52|1807.82|24
1626701550000|2021-07-19 13:32:30|1816.3|1807.6|1816.9|1808.2|1817.51|1808.81|1816.27|1807.57|28
1626701560000|2021-07-19 13:32:40|1816.89|1808.19|1816.3|1807.6|1817.39|1808.69|1816.04|1807.34|27
1626701570000|2021-07-19 13:32:50|1816.06|1807.36|1816|1807.3|1816.15|1807.45|1815.92|1807.22|19
1626701580000|2021-07-19 13:33:00|1815.98|1807.28|1816.84|1808.14|1817.42|1808.72|1815.98|1807.28|28
1626701590000|2021-07-19 13:33:10|1816.33|1807.63|1816.35|1807.65|1816.91|1808.21|1815.58|1806.88|28
1626701600000|2021-07-19 13:33:20|1816.36|1807.66|1817.25|1808.55|1817.26|1808.56|1815.26|1806.56|25
1626701610000|2021-07-19 13:33:30|1817.13|1808.43|1817.33|1808.63|1817.54|1808.84|1816.81|1808.11|23
1626701620000|2021-07-19 13:33:40|1817.32|1808.62|1816.67|1807.97|1817.41|1808.71|1816.67|1807.97|23
1626701630000|2021-07-19 13:33:50|1817.02|1808.32|1816.32|1807.62|1817.43|1808.73|1816.32|1807.62|14
1626701640000|2021-07-19 13:34:00|1816.3|1807.6|1815.3|1806.6|1816.33|1807.63|1815.3|1806.6|20
1626701650000|2021-07-19 13:34:10|1815.25|1806.55|1815.26|1806.56|1816.4|1807.7|1815.25|1806.55|19
1626701660000|2021-07-19 13:34:20|1815.28|1806.58|1814.69|1805.99|1815.45|1806.75|1814.64|1805.94|16
1626701670000|2021-07-19 13:34:30|1814.7|1806|1815.49|1806.79|1815.49|1806.79|1814.41|1805.71|23
1626701680000|2021-07-19 13:34:40|1815.54|1806.84|1814.79|1806.09|1815.58|1806.88|1814.77|1806.07|19
1626701690000|2021-07-19 13:34:50|1814.81|1806.11|1815.25|1806.55|1815.8|1807.1|1814.81|1806.11|22
1626701700000|2021-07-19 13:35:00|1815.23|1806.53|1815.3|1806.6|1815.41|1806.71|1815.11|1806.41|17
1626701710000|2021-07-19 13:35:10|1815.2|1806.5|1815.21|1806.51|1815.55|1806.85|1814.99|1806.29|19
1626701720000|2021-07-19 13:35:20|1815.24|1806.54|1816.55|1807.85|1816.62|1807.92|1815.18|1806.48|26
1626701730000|2021-07-19 13:35:30|1816.5|1807.8|1817.76|1809.06|1817.76|1809.06|1815.94|1807.24|27
1626701740000|2021-07-19 13:35:40|1817.78|1809.08|1818.81|1810.11|1819.17|1810.47|1817.78|1809.08|26
1626701750000|2021-07-19 13:35:50|1818.79|1810.09|1817.86|1809.16|1818.79|1810.09|1817.7|1809|28
1626701760000|2021-07-19 13:36:00|1817.91|1809.21|1819.27|1810.57|1819.29|1810.59|1817.54|1808.84|28
1626701770000|2021-07-19 13:36:10|1819.19|1810.49|1818.93|1810.23|1819.2|1810.5|1818.75|1810.05|22
1626701780000|2021-07-19 13:36:20|1819.15|1810.45|1818.91|1810.21|1819.25|1810.55|1818.6|1809.9|22
1626701790000|2021-07-19 13:36:30|1818.89|1810.19|1820.02|1811.32|1820.63|1811.93|1818.87|1810.17|27
1626701800000|2021-07-19 13:36:40|1820.03|1811.33|1819.78|1811.08|1820.14|1811.44|1819.72|1811.02|16
1626701810000|2021-07-19 13:36:50|1819.77|1811.07|1819.9|1811.2|1820.19|1811.49|1819.75|1811.05|23
1626701820000|2021-07-19 13:37:00|1820.02|1811.32|1819.48|1810.78|1820.28|1811.58|1819.25|1810.55|24
1626701830000|2021-07-19 13:37:10|1819.51|1810.81|1817.87|1809.17|1819.76|1811.06|1817.87|1809.17|24
1626701840000|2021-07-19 13:37:20|1817.92|1809.22|1818.02|1809.32|1818.23|1809.53|1817.3|1808.6|29
1626701850000|2021-07-19 13:37:30|1818|1809.3|1816.69|1807.99|1818.16|1809.46|1816.48|1807.78|24
1626701860000|2021-07-19 13:37:40|1816.73|1808.03|1817.34|1808.64|1817.34|1808.64|1816.62|1807.92|28
1626701870000|2021-07-19 13:37:50|1817.32|1808.62|1816.73|1808.03|1817.32|1808.62|1816.54|1807.84|24
1626701880000|2021-07-19 13:38:00|1816.74|1808.04|1816.64|1807.94|1816.79|1808.09|1816.54|1807.84|24
1626701890000|2021-07-19 13:38:10|1816.44|1807.74|1816.5|1807.8|1817.06|1808.36|1816.41|1807.71|23
1626701900000|2021-07-19 13:38:20|1816.49|1807.79|1817.14|1808.44|1817.19|1808.49|1816.46|1807.76|19
1626701910000|2021-07-19 13:38:30|1817.41|1808.71|1817.01|1808.31|1817.48|1808.78|1816.92|1808.22|22
1626701920000|2021-07-19 13:38:40|1817.05|1808.35|1817.28|1808.58|1817.34|1808.64|1816.53|1807.83|25
1626701930000|2021-07-19 13:38:50|1817.33|1808.63|1816.7|1808|1817.74|1809.04|1816.7|1808|25
1626701940000|2021-07-19 13:39:00|1816.74|1808.04|1818.04|1809.34|1818.04|1809.34|1816.39|1807.69|28
1626701950000|2021-07-19 13:39:10|1818.02|1809.32|1817.69|1808.99|1818.16|1809.46|1817.21|1808.51|24
1626701960000|2021-07-19 13:39:20|1817.57|1808.87|1817.62|1808.92|1817.65|1808.95|1817.22|1808.52|21
1626701970000|2021-07-19 13:39:30|1817.63|1808.93|1817.61|1808.91|1817.93|1809.23|1817.21|1808.51|21
1626701980000|2021-07-19 13:39:40|1817.68|1808.98|1817.17|1808.47|1817.68|1808.98|1816.65|1807.95|25
1626701990000|2021-07-19 13:39:50|1817.22|1808.52|1817.64|1808.94|1817.74|1809.04|1817.09|1808.39|27
1626702000000|2021-07-19 13:40:00|1817.79|1809.09|1816.52|1807.82|1817.82|1809.12|1816.52|1807.82|20
1626702010000|2021-07-19 13:40:10|1816.51|1807.81|1816.19|1807.49|1816.71|1808.01|1816.11|1807.41|21
1626702020000|2021-07-19 13:40:20|1816.17|1807.47|1815.99|1807.29|1816.4|1807.7|1815.87|1807.17|12
1626702030000|2021-07-19 13:40:30|1815.98|1807.28|1815.73|1807.03|1815.98|1807.28|1815.51|1806.81|15
1626702040000|2021-07-19 13:40:40|1815.57|1806.87|1815.45|1806.75|1815.67|1806.97|1815.32|1806.62|12
1626702050000|2021-07-19 13:40:50|1815.42|1806.72|1815.45|1806.75|1815.58|1806.88|1814.95|1806.25|21
1626702060000|2021-07-19 13:41:00|1815.41|1806.71|1814.99|1806.29|1815.43|1806.73|1814.95|1806.25|16
1626702070000|2021-07-19 13:41:10|1815|1806.3|1814.99|1806.29|1815.12|1806.42|1814.72|1806.02|21
1626702080000|2021-07-19 13:41:20|1815.14|1806.44|1813.65|1804.95|1815.14|1806.44|1813.52|1804.82|27
1626702090000|2021-07-19 13:41:30|1813.47|1804.77|1814.78|1806.08|1815.3|1806.6|1813.21|1804.51|25
1626702100000|2021-07-19 13:41:40|1814.57|1805.87|1813.77|1805.07|1814.76|1806.06|1813.7|1805|27
1626702110000|2021-07-19 13:41:50|1813.76|1805.06|1813.59|1804.89|1813.97|1805.27|1813.54|1804.84|18
1626702120000|2021-07-19 13:42:00|1813.67|1804.97|1814.91|1806.21|1815.08|1806.38|1813.59|1804.89|27
1626702130000|2021-07-19 13:42:10|1814.97|1806.27|1814.31|1805.61|1814.97|1806.27|1813.79|1805.09|27
1626702140000|2021-07-19 13:42:20|1814.35|1805.65|1814.35|1805.65|1814.84|1806.14|1814.07|1805.37|25
1626702150000|2021-07-19 13:42:30|1814.34|1805.64|1813.93|1805.23|1814.9|1806.2|1813.84|1805.14|24
1626702160000|2021-07-19 13:42:40|1814.03|1805.33|1814.52|1805.82|1814.59|1805.89|1813.89|1805.19|26
1626702170000|2021-07-19 13:42:50|1814.51|1805.81|1815.93|1807.23|1816.08|1807.38|1814.51|1805.81|27
1626702180000|2021-07-19 13:43:00|1815.85|1807.15|1814.24|1805.54|1815.85|1807.15|1814.24|1805.54|28
1626702190000|2021-07-19 13:43:10|1814.39|1805.69|1814.76|1806.06|1815.1|1806.4|1814.08|1805.38|27
1626702200000|2021-07-19 13:43:20|1814.45|1805.75|1815.69|1806.99|1815.83|1807.13|1814.31|1805.61|27
1626702210000|2021-07-19 13:43:30|1815.81|1807.11|1816.53|1807.83|1816.53|1807.83|1815.77|1807.07|26
1626702220000|2021-07-19 13:43:40|1816.59|1807.89|1816.34|1807.64|1816.81|1808.11|1815.92|1807.22|28
1626702230000|2021-07-19 13:43:50|1816.35|1807.65|1816.38|1807.68|1816.78|1808.08|1816.35|1807.65|22
1626702240000|2021-07-19 13:44:00|1816.26|1807.56|1817.64|1808.94|1817.68|1808.98|1816.26|1807.56|25
1626702250000|2021-07-19 13:44:10|1817.63|1808.93|1818.27|1809.57|1818.4|1809.7|1817.63|1808.93|21
1626702260000|2021-07-19 13:44:20|1818.3|1809.6|1819.01|1810.31|1819.14|1810.44|1818.25|1809.55|22
1626702270000|2021-07-19 13:44:30|1819|1810.3|1818.53|1809.83|1819.23|1810.53|1818.5|1809.8|22
1626702280000|2021-07-19 13:44:40|1818.54|1809.84|1818.66|1809.96|1818.68|1809.98|1818.18|1809.48|16
1626702290000|2021-07-19 13:44:50|1818.67|1809.97|1819.41|1810.71|1819.55|1810.85|1818.66|1809.96|16
1626702300000|2021-07-19 13:45:00|1819.6|1810.9|1817.93|1809.23|1819.6|1810.9|1817.55|1808.85|22
1626702310000|2021-07-19 13:45:10|1817.9|1809.2|1816.19|1807.49|1817.9|1809.2|1815.99|1807.29|23
1626702320000|2021-07-19 13:45:20|1816.08|1807.38|1816.65|1807.95|1816.81|1808.11|1816.06|1807.36|25
1626702330000|2021-07-19 13:45:30|1816.56|1807.86|1815.96|1807.26|1816.56|1807.86|1815.41|1806.71|30
1626702340000|2021-07-19 13:45:40|1816.08|1807.38|1816.1|1807.4|1816.49|1807.79|1815.54|1806.84|32
1626702350000|2021-07-19 13:45:50|1816.11|1807.41|1817.2|1808.5|1817.26|1808.56|1815.6|1806.9|29
1626702360000|2021-07-19 13:46:00|1817.08|1808.38|1817.59|1808.89|1817.83|1809.13|1817.06|1808.36|35
1626702370000|2021-07-19 13:46:10|1817.54|1808.84|1816.88|1808.18|1817.54|1808.84|1816.52|1807.82|33
1626702380000|2021-07-19 13:46:20|1816.79|1808.09|1816.85|1808.15|1817.17|1808.47|1816.5|1807.8|29
1626702390000|2021-07-19 13:46:30|1816.86|1808.16|1816.55|1807.85|1816.99|1808.29|1816.36|1807.66|28
1626702400000|2021-07-19 13:46:40|1816.56|1807.86|1817.48|1808.78|1817.53|1808.83|1816.5|1807.8|27
1626702410000|2021-07-19 13:46:50|1817.42|1808.72|1816.93|1808.23|1817.81|1809.11|1816.93|1808.23|29
1626702420000|2021-07-19 13:47:00|1816.91|1808.21|1817.31|1808.61|1817.39|1808.69|1816.74|1808.04|21
1626702430000|2021-07-19 13:47:10|1817.49|1808.79|1817.43|1808.73|1817.8|1809.1|1817|1808.3|29
1626702440000|2021-07-19 13:47:20|1817.36|1808.66|1816.28|1807.58|1817.41|1808.71|1815.82|1807.12|20
1626702450000|2021-07-19 13:47:30|1816.15|1807.45|1815.11|1806.41|1816.3|1807.6|1815.07|1806.37|27
1626702460000|2021-07-19 13:47:40|1814.31|1805.61|1814.46|1805.76|1814.71|1806.01|1813.47|1804.77|31
1626702470000|2021-07-19 13:47:50|1814.42|1805.72|1813.53|1804.83|1814.53|1805.83|1813.3|1804.6|36
1626702480000|2021-07-19 13:48:00|1813.52|1804.82|1814.92|1806.22|1814.92|1806.22|1813.52|1804.82|36
1626702490000|2021-07-19 13:48:10|1815.02|1806.32|1814.05|1805.35|1815.21|1806.51|1814.05|1805.35|34
1626702500000|2021-07-19 13:48:20|1814.01|1805.31|1815.11|1806.41|1815.11|1806.41|1813.92|1805.22|32
1626702510000|2021-07-19 13:48:30|1814.95|1806.25|1814.65|1805.95|1815.05|1806.35|1814.46|1805.76|33
1626702520000|2021-07-19 13:48:40|1814.7|1806|1814.8|1806.1|1815.36|1806.66|1814.57|1805.87|33
1626702530000|2021-07-19 13:48:50|1814.92|1806.22|1814.68|1805.98|1815.3|1806.6|1814.65|1805.95|35
1626702540000|2021-07-19 13:49:00|1814.36|1805.66|1814.83|1806.13|1814.91|1806.21|1814.32|1805.62|22
1626702550000|2021-07-19 13:49:10|1814.76|1806.06|1813.41|1804.71|1814.98|1806.28|1813.1|1804.4|24
1626702560000|2021-07-19 13:49:20|1813.5|1804.8|1813.85|1805.15|1814.13|1805.43|1813.48|1804.78|19
1626702570000|2021-07-19 13:49:30|1813.72|1805.02|1813.84|1805.14|1813.97|1805.27|1813.63|1804.93|24
1626702580000|2021-07-19 13:49:40|1813.63|1804.93|1812.62|1803.92|1813.63|1804.93|1812.62|1803.92|19
1626702590000|2021-07-19 13:49:50|1812.73|1804.03|1812.24|1803.54|1812.73|1804.03|1812.08|1803.38|21
1626702600000|2021-07-19 13:50:00|1812.23|1803.53|1812.05|1803.35|1812.44|1803.74|1811.9|1803.2|23
1626702610000|2021-07-19 13:50:10|1812.12|1803.42|1813.88|1805.18|1813.88|1805.18|1812.12|1803.42|37
1626702620000|2021-07-19 13:50:20|1813.89|1805.19|1812.64|1803.94|1814|1805.3|1812.64|1803.94|36
1626702630000|2021-07-19 13:50:30|1812.63|1803.93|1812.32|1803.62|1812.76|1804.06|1812.21|1803.51|29
1626702640000|2021-07-19 13:50:40|1812.34|1803.64|1813.09|1804.39|1813.16|1804.46|1812.32|1803.62|34
1626702650000|2021-07-19 13:50:50|1813.07|1804.37|1813.34|1804.64|1813.89|1805.19|1812.96|1804.26|31
1626702660000|2021-07-19 13:51:00|1813.27|1804.57|1814.35|1805.65|1814.35|1805.65|1812.85|1804.15|36
1626702670000|2021-07-19 13:51:10|1814.23|1805.53|1814.93|1806.23|1815.17|1806.47|1814.06|1805.36|34
1626702680000|2021-07-19 13:51:20|1815.07|1806.37|1815.41|1806.71|1815.41|1806.71|1814.69|1805.99|20
1626702690000|2021-07-19 13:51:30|1815.45|1806.75|1815.33|1806.63|1815.6|1806.9|1815.26|1806.56|23
1626702700000|2021-07-19 13:51:40|1815.34|1806.64|1815.55|1806.85|1815.65|1806.95|1815.08|1806.38|24
1626702710000|2021-07-19 13:51:50|1815.56|1806.86|1816.41|1807.71|1816.52|1807.82|1815.56|1806.86|25
1626702720000|2021-07-19 13:52:00|1816.4|1807.7|1813.87|1805.17|1816.45|1807.75|1813.87|1805.17|30
1626702730000|2021-07-19 13:52:10|1814|1805.3|1814.09|1805.39|1814.62|1805.92|1813.7|1805|33
1626702740000|2021-07-19 13:52:20|1814.21|1805.51|1813.9|1805.2|1814.21|1805.51|1813.44|1804.74|23
1626702750000|2021-07-19 13:52:30|1813.89|1805.19|1813.56|1804.86|1814.1|1805.4|1813.19|1804.49|26
1626702760000|2021-07-19 13:52:40|1813.5|1804.8|1814.19|1805.49|1814.3|1805.6|1813.44|1804.74|33
1626702770000|2021-07-19 13:52:50|1814.16|1805.46|1813.95|1805.25|1814.16|1805.46|1813.24|1804.54|33
1626702780000|2021-07-19 13:53:00|1813.91|1805.21|1813.46|1804.76|1814.05|1805.35|1813.23|1804.53|26
1626702790000|2021-07-19 13:53:10|1813.45|1804.75|1814.14|1805.44|1814.41|1805.71|1813.4|1804.7|38
1626702800000|2021-07-19 13:53:20|1814.16|1805.46|1813.44|1804.74|1814.32|1805.62|1813.36|1804.66|31
1626702810000|2021-07-19 13:53:30|1813.5|1804.8|1812.93|1804.23|1813.66|1804.96|1812.39|1803.69|31
1626702820000|2021-07-19 13:53:40|1812.79|1804.09|1812.45|1803.75|1812.79|1804.09|1811.65|1802.95|29
1626702830000|2021-07-19 13:53:50|1812.38|1803.68|1813.05|1804.35|1813.24|1804.54|1811.86|1803.16|37
1626702840000|2021-07-19 13:54:00|1813.16|1804.46|1811.86|1803.16|1813.34|1804.64|1811.82|1803.12|29
1626702850000|2021-07-19 13:54:10|1811.87|1803.17|1812.19|1803.49|1812.2|1803.5|1811.61|1802.91|30
1626702860000|2021-07-19 13:54:20|1812.17|1803.47|1812.1|1803.4|1812.17|1803.47|1811.68|1802.98|21
1626702870000|2021-07-19 13:54:30|1812.06|1803.36|1812.23|1803.53|1812.39|1803.69|1811.7|1803|36
1626702880000|2021-07-19 13:54:40|1812.22|1803.52|1811.82|1803.12|1812.34|1803.64|1811.74|1803.04|23
1626702890000|2021-07-19 13:54:50|1811.76|1803.06|1811.88|1803.18|1812.7|1804|1811.59|1802.89|21
1626702900000|2021-07-19 13:55:00|1811.96|1803.26|1811.63|1802.93|1811.96|1803.26|1811.61|1802.91|14
1626702910000|2021-07-19 13:55:10|1811.51|1802.81|1812.71|1804.01|1812.76|1804.06|1810.25|1801.55|35
1626702920000|2021-07-19 13:55:20|1812.7|1804|1813.21|1804.51|1813.55|1804.85|1812.54|1803.84|36
1626702930000|2021-07-19 13:55:30|1813.17|1804.47|1812.96|1804.26|1813.29|1804.59|1811.92|1803.22|36
1626702940000|2021-07-19 13:55:40|1812.67|1803.97|1813.52|1804.82|1813.52|1804.82|1812.67|1803.97|35
1626702950000|2021-07-19 13:55:50|1813.46|1804.76|1814.12|1805.42|1814.49|1805.79|1813.46|1804.76|28
1626702960000|2021-07-19 13:56:00|1814.16|1805.46|1813.69|1804.99|1814.16|1805.46|1813.69|1804.99|24
1626702970000|2021-07-19 13:56:10|1813.63|1804.93|1812.87|1804.17|1813.73|1805.03|1812.87|1804.17|18
1626702980000|2021-07-19 13:56:20|1812.94|1804.24|1813.78|1805.08|1814.05|1805.35|1812.86|1804.16|21
1626702990000|2021-07-19 13:56:30|1813.79|1805.09|1814.34|1805.64|1814.41|1805.71|1813.79|1805.09|15
1626703000000|2021-07-19 13:56:40|1814.32|1805.62|1814.18|1805.48|1814.46|1805.76|1814.11|1805.41|30
1626703010000|2021-07-19 13:56:50|1814.19|1805.49|1812.98|1804.28|1814.28|1805.58|1812.79|1804.09|22
1626703020000|2021-07-19 13:57:00|1812.97|1804.27|1814.12|1805.42|1814.14|1805.44|1812.52|1803.82|35
1626703030000|2021-07-19 13:57:10|1814.11|1805.41|1814.58|1805.88|1814.76|1806.06|1813.83|1805.13|36
1626703040000|2021-07-19 13:57:20|1814.54|1805.84|1814.61|1805.91|1814.72|1806.02|1814.38|1805.68|29
1626703050000|2021-07-19 13:57:30|1814.55|1805.85|1814.65|1805.95|1814.93|1806.23|1814.31|1805.61|23
1626703060000|2021-07-19 13:57:40|1814.76|1806.06|1814.74|1806.04|1814.76|1806.06|1814.07|1805.37|27
1626703070000|2021-07-19 13:57:50|1814.59|1805.89|1815.4|1806.7|1815.4|1806.7|1814.07|1805.37|29
1626703080000|2021-07-19 13:58:00|1815.41|1806.71|1816.19|1807.49|1816.34|1807.64|1815.41|1806.71|35
1626703090000|2021-07-19 13:58:10|1816.14|1807.44|1816.21|1807.51|1816.23|1807.53|1815.65|1806.95|31
1626703100000|2021-07-19 13:58:20|1816.2|1807.5|1815.78|1807.08|1816.2|1807.5|1815.76|1807.06|22
1626703110000|2021-07-19 13:58:30|1815.79|1807.09|1815.29|1806.59|1815.8|1807.1|1815|1806.3|30
1626703120000|2021-07-19 13:58:40|1815.28|1806.58|1814.97|1806.27|1815.3|1806.6|1814.92|1806.22|31
1626703130000|2021-07-19 13:58:50|1815.02|1806.32|1813.95|1805.25|1815.26|1806.56|1813.95|1805.25|36
1626703140000|2021-07-19 13:59:00|1814.03|1805.33|1814.52|1805.82|1814.52|1805.82|1813.69|1804.99|29
1626703150000|2021-07-19 13:59:10|1814.45|1805.75|1814.78|1806.08|1814.78|1806.08|1814.4|1805.7|22
1626703160000|2021-07-19 13:59:20|1814.8|1806.1|1813.68|1804.98|1814.84|1806.14|1813.57|1804.87|18
1626703170000|2021-07-19 13:59:30|1813.62|1804.92|1814.12|1805.42|1814.46|1805.76|1813.62|1804.92|27
1626703180000|2021-07-19 13:59:40|1814.18|1805.48|1813.57|1804.87|1814.2|1805.5|1813.56|1804.86|23
1626703190000|2021-07-19 13:59:50|1813.56|1804.86|1813.56|1804.86|1813.68|1804.98|1813.53|1804.83|13
1626703200000|2021-07-19 14:00:00|1813.47|1804.77|1811.42|1802.72|1813.47|1804.77|1811.19|1802.49|35
1626703210000|2021-07-19 14:00:10|1811.51|1802.81|1813.22|1804.52|1813.22|1804.52|1810.5|1801.8|35
1626703220000|2021-07-19 14:00:20|1813.51|1804.81|1814.98|1806.28|1815.16|1806.46|1813.36|1804.66|34
1626703230000|2021-07-19 14:00:30|1815.02|1806.32|1814.91|1806.21|1815.42|1806.72|1814.72|1806.02|29
1626703240000|2021-07-19 14:00:40|1814.86|1806.16|1815.81|1807.11|1815.81|1807.11|1814.83|1806.13|30
1626703250000|2021-07-19 14:00:50|1815.83|1807.13|1815.72|1807.02|1816.11|1807.41|1815.72|1807.02|28
1626703260000|2021-07-19 14:01:00|1815.54|1806.84|1815.65|1806.95|1815.66|1806.96|1815|1806.3|20
1626703270000|2021-07-19 14:01:10|1815.67|1806.97|1817.26|1808.56|1817.26|1808.56|1815.47|1806.77|23
1626703280000|2021-07-19 14:01:20|1817.28|1808.58|1816.55|1807.85|1817.8|1809.1|1816.55|1807.85|31
1626703290000|2021-07-19 14:01:30|1816.56|1807.86|1817.27|1808.57|1817.27|1808.57|1816.42|1807.72|35
1626703300000|2021-07-19 14:01:40|1817.28|1808.58|1817.9|1809.2|1817.99|1809.29|1817.28|1808.58|32
1626703310000|2021-07-19 14:01:50|1817.72|1809.02|1817.58|1808.88|1817.72|1809.02|1816.86|1808.16|31
1626703320000|2021-07-19 14:02:00|1817.57|1808.87|1817.68|1808.98|1817.84|1809.14|1817.22|1808.52|28
1626703330000|2021-07-19 14:02:10|1817.67|1808.97|1819.5|1810.8|1819.52|1810.82|1817.67|1808.97|33
1626703340000|2021-07-19 14:02:20|1819.49|1810.79|1819.31|1810.61|1820.12|1811.42|1819.17|1810.47|35
1626703350000|2021-07-19 14:02:30|1819.33|1810.63|1819.58|1810.88|1819.66|1810.96|1819.14|1810.44|33
1626703360000|2021-07-19 14:02:40|1819.65|1810.95|1819.75|1811.05|1819.94|1811.24|1819.65|1810.95|29
1626703370000|2021-07-19 14:02:50|1819.72|1811.02|1819.61|1810.91|1819.72|1811.02|1819.03|1810.33|23
1626703380000|2021-07-19 14:03:00|1819.56|1810.86|1819.15|1810.45|1819.56|1810.86|1818.22|1809.52|29
1626703390000|2021-07-19 14:03:10|1819.17|1810.47|1818.8|1810.1|1819.65|1810.95|1818.8|1810.1|31
1626703400000|2021-07-19 14:03:20|1818.76|1810.06|1818.86|1810.16|1818.88|1810.18|1818.49|1809.79|26
1626703410000|2021-07-19 14:03:30|1818.88|1810.18|1817.37|1808.67|1818.88|1810.18|1817.37|1808.67|20
1626703420000|2021-07-19 14:03:40|1817.11|1808.41|1817.33|1808.63|1817.33|1808.63|1816.3|1807.6|31
1626703430000|2021-07-19 14:03:50|1817.09|1808.39|1816.9|1808.2|1817.1|1808.4|1816.24|1807.54|29
1626703440000|2021-07-19 14:04:00|1817.22|1808.52|1815.53|1806.83|1817.22|1808.52|1815.53|1806.83|35
1626703450000|2021-07-19 14:04:10|1815.8|1807.1|1816.3|1807.6|1816.5|1807.8|1815.79|1807.09|30
1626703460000|2021-07-19 14:04:20|1816.42|1807.72|1815.19|1806.49|1816.45|1807.75|1814.38|1805.68|36
1626703470000|2021-07-19 14:04:30|1815.23|1806.53|1814.14|1805.44|1815.27|1806.57|1813.94|1805.24|33
1626703480000|2021-07-19 14:04:40|1814.13|1805.43|1814.33|1805.63|1814.37|1805.67|1813.99|1805.29|33
1626703490000|2021-07-19 14:04:50|1814.28|1805.58|1813.44|1804.74|1814.28|1805.58|1813.23|1804.53|35
1626703500000|2021-07-19 14:05:00|1813.52|1804.82|1813.76|1805.06|1814.08|1805.38|1812.9|1804.2|30
1626703510000|2021-07-19 14:05:10|1813.77|1805.07|1813.11|1804.41|1813.94|1805.24|1813.01|1804.31|27
1626703520000|2021-07-19 14:05:20|1813|1804.3|1811.91|1803.21|1813|1804.3|1811.28|1802.58|33
1626703530000|2021-07-19 14:05:30|1811.73|1803.03|1813.5|1804.8|1813.5|1804.8|1811.54|1802.84|35
1626703540000|2021-07-19 14:05:40|1813.51|1804.81|1812.88|1804.18|1813.61|1804.91|1812.59|1803.89|29
1626703550000|2021-07-19 14:05:50|1812.89|1804.19|1813.21|1804.51|1813.21|1804.51|1812.58|1803.88|20
1626703560000|2021-07-19 14:06:00|1813.15|1804.45|1814.28|1805.58|1815.26|1806.56|1813.15|1804.45|33
1626703570000|2021-07-19 14:06:10|1814.29|1805.59|1815.74|1807.04|1816.09|1807.39|1814.29|1805.59|38
1626703580000|2021-07-19 14:06:20|1815.33|1806.63|1813.76|1805.06|1815.58|1806.88|1813.66|1804.96|34
1626703590000|2021-07-19 14:06:30|1813.74|1805.04|1814.49|1805.79|1814.49|1805.79|1813.24|1804.54|32
1626703600000|2021-07-19 14:06:40|1814.45|1805.75|1813.11|1804.41|1814.45|1805.75|1811.31|1802.61|37
1626703610000|2021-07-19 14:06:50|1813.09|1804.39|1814.28|1805.58|1814.42|1805.72|1813.08|1804.38|26
1626703620000|2021-07-19 14:07:00|1814.21|1805.51|1814.39|1805.69|1814.43|1805.73|1813.61|1804.91|17
1626703630000|2021-07-19 14:07:10|1814.3|1805.6|1816.01|1807.31|1816.04|1807.34|1814.3|1805.6|22
1626703640000|2021-07-19 14:07:20|1815.96|1807.26|1815.58|1806.88|1816.29|1807.59|1815.23|1806.53|32
1626703650000|2021-07-19 14:07:30|1815.61|1806.91|1816.72|1808.02|1816.92|1808.22|1815.41|1806.71|33
1626703660000|2021-07-19 14:07:40|1816.69|1807.99|1817.18|1808.48|1817.46|1808.76|1816.31|1807.61|30
1626703670000|2021-07-19 14:07:50|1817.15|1808.45|1816.99|1808.29|1817.41|1808.71|1816.29|1807.59|37
1626703680000|2021-07-19 14:08:00|1817.01|1808.31|1817.04|1808.34|1817.17|1808.47|1816.77|1808.07|36
1626703690000|2021-07-19 14:08:10|1817.41|1808.71|1817.2|1808.5|1817.41|1808.71|1816.86|1808.16|31
1626703700000|2021-07-19 14:08:20|1817.11|1808.41|1817.81|1809.11|1818.21|1809.51|1817.05|1808.35|31
1626703710000|2021-07-19 14:08:30|1817.77|1809.07|1817.8|1809.1|1817.99|1809.29|1817.39|1808.69|19
1626703720000|2021-07-19 14:08:40|1817.71|1809.01|1817.01|1808.31|1817.71|1809.01|1816.9|1808.2|17
1626703730000|2021-07-19 14:08:50|1816.92|1808.22|1817.08|1808.38|1817.18|1808.48|1816.92|1808.22|14
1626703740000|2021-07-19 14:09:00|1817.24|1808.54|1816.79|1808.09|1817.24|1808.54|1816.75|1808.05|19
1626703750000|2021-07-19 14:09:10|1816.6|1807.9|1816.65|1807.95|1817|1808.3|1816.53|1807.83|15
1626703760000|2021-07-19 14:09:20|1816.78|1808.08|1816.79|1808.09|1816.81|1808.11|1816.45|1807.75|12
1626703770000|2021-07-19 14:09:30|1816.78|1808.08|1817.11|1808.41|1817.11|1808.41|1816.49|1807.79|23
1626703780000|2021-07-19 14:09:40|1817.05|1808.35|1816.18|1807.48|1817.09|1808.39|1815.98|1807.28|22
1626703790000|2021-07-19 14:09:50|1816.15|1807.45|1818.94|1810.24|1818.96|1810.26|1816.15|1807.45|30
1626703800000|2021-07-19 14:10:00|1819.04|1810.34|1818.96|1810.26|1819.07|1810.37|1818.43|1809.73|24
1626703810000|2021-07-19 14:10:10|1818.87|1810.17|1818.87|1810.17|1819.1|1810.4|1818.41|1809.71|19
1626703820000|2021-07-19 14:10:20|1819.05|1810.35|1817.5|1808.8|1819.05|1810.35|1817.46|1808.76|16
1626703830000|2021-07-19 14:10:30|1817.57|1808.87|1819.59|1810.89|1819.61|1810.91|1817.56|1808.86|18
1626703840000|2021-07-19 14:10:40|1819.54|1810.84|1819.05|1810.35|1819.54|1810.84|1818.66|1809.96|18
1626703850000|2021-07-19 14:10:50|1819.06|1810.36|1819.29|1810.59|1819.29|1810.59|1818.81|1810.11|14
1626703860000|2021-07-19 14:11:00|1819.16|1810.46|1819.35|1810.65|1819.45|1810.75|1819.15|1810.45|12
1626703870000|2021-07-19 14:11:10|1819.33|1810.63|1819.39|1810.69|1819.42|1810.72|1819.24|1810.54|16
1626703880000|2021-07-19 14:11:20|1819.46|1810.76|1818.81|1810.11|1819.8|1811.1|1818.81|1810.11|13
1626703890000|2021-07-19 14:11:30|1818.79|1810.09|1818.76|1810.06|1818.96|1810.26|1818.63|1809.93|21
1626703900000|2021-07-19 14:11:40|1818.78|1810.08|1817.92|1809.22|1818.86|1810.16|1817.67|1808.97|27
1626703910000|2021-07-19 14:11:50|1817.93|1809.23|1816.16|1807.46|1817.93|1809.23|1816.16|1807.46|20
1626703920000|2021-07-19 14:12:00|1816.33|1807.63|1815.85|1807.15|1817.17|1808.47|1815.85|1807.15|21
1626703930000|2021-07-19 14:12:10|1816.05|1807.35|1816.35|1807.65|1817.18|1808.48|1815.65|1806.95|32
1626703940000|2021-07-19 14:12:20|1816.12|1807.42|1815.98|1807.28|1816.42|1807.72|1815.72|1807.02|33
1626703950000|2021-07-19 14:12:30|1815.96|1807.26|1814.58|1805.88|1815.96|1807.26|1814.34|1805.64|36
1626703960000|2021-07-19 14:12:40|1814.49|1805.79|1814.59|1805.89|1814.71|1806.01|1814.3|1805.6|33
1626703970000|2021-07-19 14:12:50|1814.6|1805.9|1815.63|1806.93|1815.7|1807|1814.52|1805.82|23
1626703980000|2021-07-19 14:13:00|1815.57|1806.87|1815.6|1806.9|1815.87|1807.17|1814.86|1806.16|23
1626703990000|2021-07-19 14:13:10|1815.59|1806.89|1815.93|1807.23|1816.95|1808.25|1815.58|1806.88|36
1626704000000|2021-07-19 14:13:20|1815.95|1807.25|1815.95|1807.25|1816.2|1807.5|1815.68|1806.98|36
1626704010000|2021-07-19 14:13:30|1815.8|1807.1|1815.9|1807.2|1816.05|1807.35|1815.2|1806.5|33
1626704020000|2021-07-19 14:13:40|1815.69|1806.99|1815.66|1806.96|1815.97|1807.27|1815.53|1806.83|30
1626704030000|2021-07-19 14:13:50|1815.71|1807.01|1815.87|1807.17|1816.03|1807.33|1815.36|1806.66|31
1626704040000|2021-07-19 14:14:00|1815.83|1807.13|1815.61|1806.91|1816.23|1807.53|1815.49|1806.79|36
1626704050000|2021-07-19 14:14:10|1815.68|1806.98|1815.63|1806.93|1815.82|1807.12|1815.19|1806.49|27
1626704060000|2021-07-19 14:14:20|1815.6|1806.9|1815.34|1806.64|1815.79|1807.09|1815.12|1806.42|32
1626704070000|2021-07-19 14:14:30|1815.31|1806.61|1815.5|1806.8|1815.62|1806.92|1815.31|1806.61|25
1626704080000|2021-07-19 14:14:40|1815.51|1806.81|1815.37|1806.67|1816.01|1807.31|1815.28|1806.58|27
1626704090000|2021-07-19 14:14:50|1815.28|1806.58|1814.9|1806.2|1815.43|1806.73|1814.74|1806.04|30
1626704100000|2021-07-19 14:15:00|1815.03|1806.33|1814.54|1805.84|1815.2|1806.5|1814.2|1805.5|31
1626704110000|2021-07-19 14:15:10|1814.51|1805.81|1815.27|1806.57|1815.3|1806.6|1814.4|1805.7|26
1626704120000|2021-07-19 14:15:20|1815.29|1806.59|1816.65|1807.95|1817.06|1808.36|1815.22|1806.52|38
1626704130000|2021-07-19 14:15:30|1816.62|1807.92|1816.96|1808.26|1817.26|1808.56|1816.1|1807.4|26
1626704140000|2021-07-19 14:15:40|1816.93|1808.23|1816.42|1807.72|1816.99|1808.29|1816.14|1807.44|32
1626704150000|2021-07-19 14:15:50|1816.41|1807.71|1816.13|1807.43|1816.66|1807.96|1816.13|1807.43|28
1626704160000|2021-07-19 14:16:00|1816.17|1807.47|1816.08|1807.38|1816.27|1807.57|1816.02|1807.32|25
1626704170000|2021-07-19 14:16:10|1816.09|1807.39|1816.04|1807.34|1816.09|1807.39|1815.73|1807.03|17
1626704180000|2021-07-19 14:16:20|1816.05|1807.35|1816.11|1807.41|1816.12|1807.42|1815.99|1807.29|11
1626704190000|2021-07-19 14:16:30|1816.12|1807.42|1818.35|1809.65|1818.35|1809.65|1816.11|1807.41|30
1626704200000|2021-07-19 14:16:40|1818.22|1809.52|1818.59|1809.89|1818.68|1809.98|1817.94|1809.24|22
1626704210000|2021-07-19 14:16:50|1818.33|1809.63|1819.07|1810.37|1819.07|1810.37|1818|1809.3|23
1626704220000|2021-07-19 14:17:00|1819.1|1810.4|1819.59|1810.89|1819.62|1810.92|1819.08|1810.38|36
1626704230000|2021-07-19 14:17:10|1819.61|1810.91|1819.08|1810.38|1819.73|1811.03|1818.93|1810.23|34
1626704240000|2021-07-19 14:17:20|1819.11|1810.41|1819.11|1810.41|1819.2|1810.5|1818.9|1810.2|35
1626704250000|2021-07-19 14:17:30|1819.12|1810.42|1818.59|1809.89|1819.48|1810.78|1818.59|1809.89|35
1626704260000|2021-07-19 14:17:40|1818.58|1809.88|1819.32|1810.62|1819.34|1810.64|1818.58|1809.88|32
1626704270000|2021-07-19 14:17:50|1819.33|1810.63|1819.42|1810.72|1819.59|1810.89|1819.3|1810.6|30
1626704280000|2021-07-19 14:18:00|1819.45|1810.75|1819.18|1810.48|1819.63|1810.93|1818.98|1810.28|34
1626704290000|2021-07-19 14:18:10|1819.27|1810.57|1818.27|1809.57|1819.44|1810.74|1818.27|1809.57|29
1626704300000|2021-07-19 14:18:20|1818.29|1809.59|1816.36|1807.66|1818.77|1810.07|1816.36|1807.66|29
1626704310000|2021-07-19 14:18:30|1816.35|1807.65|1816.59|1807.89|1816.74|1808.04|1815.82|1807.12|34
1626704320000|2021-07-19 14:18:40|1816.66|1807.96|1816.36|1807.66|1816.78|1808.08|1816.17|1807.47|23
1626704330000|2021-07-19 14:18:50|1816.76|1808.06|1816.02|1807.32|1816.76|1808.06|1816.02|1807.32|25
1626704340000|2021-07-19 14:19:00|1815.94|1807.24|1815.18|1806.48|1816.11|1807.41|1814.98|1806.28|29
1626704350000|2021-07-19 14:19:10|1815.26|1806.56|1815.74|1807.04|1815.92|1807.22|1815.04|1806.34|27
1626704360000|2021-07-19 14:19:20|1815.58|1806.88|1815.54|1806.84|1815.97|1807.27|1814.96|1806.26|30
1626704370000|2021-07-19 14:19:30|1815.63|1806.93|1815.19|1806.49|1815.84|1807.14|1814.65|1805.95|31
1626704380000|2021-07-19 14:19:40|1815.16|1806.46|1815.19|1806.49|1815.54|1806.84|1814.92|1806.22|17
1626704390000|2021-07-19 14:19:50|1815.36|1806.66|1815.58|1806.88|1815.65|1806.95|1815.25|1806.55|20
1626704400000|2021-07-19 14:20:00|1815.5|1806.8|1815.03|1806.33|1815.5|1806.8|1814.99|1806.29|18
1626704410000|2021-07-19 14:20:10|1815.05|1806.35|1812.06|1803.36|1815.05|1806.35|1812.06|1803.36|22
1626704420000|2021-07-19 14:20:20|1811.74|1803.04|1815.62|1806.92|1815.64|1806.94|1811.73|1803.03|29
1626704430000|2021-07-19 14:20:30|1815.65|1806.95|1815.27|1806.57|1815.65|1806.95|1814.99|1806.29|20
1626704440000|2021-07-19 14:20:40|1814.99|1806.29|1818.96|1810.26|1818.96|1810.26|1814.99|1806.29|34
1626704450000|2021-07-19 14:20:50|1819.52|1810.82|1823.46|1814.76|1823.46|1814.76|1819.01|1810.31|37
1626704460000|2021-07-19 14:21:00|1823.7|1815|1821.34|1812.64|1824.17|1815.47|1821.34|1812.64|38
1626704470000|2021-07-19 14:21:10|1821.77|1813.07|1823.07|1814.37|1823.85|1815.15|1821.72|1813.02|37
1626704480000|2021-07-19 14:21:20|1822.83|1814.13|1824.29|1815.59|1824.29|1815.59|1822.44|1813.74|38
1626704490000|2021-07-19 14:21:30|1824.38|1815.68|1823.2|1814.5|1824.56|1815.86|1822.89|1814.19|35
1626704500000|2021-07-19 14:21:40|1823.17|1814.47|1823.32|1814.62|1823.55|1814.85|1822.63|1813.93|34
1626704510000|2021-07-19 14:21:50|1823.31|1814.61|1823.9|1815.2|1824.21|1815.51|1823.27|1814.57|34
1626704520000|2021-07-19 14:22:00|1823.68|1814.98|1823.43|1814.73|1823.88|1815.18|1823.31|1814.61|27
1626704530000|2021-07-19 14:22:10|1823.44|1814.74|1822.83|1814.13|1823.44|1814.74|1821.17|1812.47|28
1626704540000|2021-07-19 14:22:20|1822.79|1814.09|1821.76|1813.06|1823.07|1814.37|1821.68|1812.98|20
1626704550000|2021-07-19 14:22:30|1821.78|1813.08|1822.25|1813.55|1822.34|1813.64|1821.65|1812.95|26
1626704560000|2021-07-19 14:22:40|1822.28|1813.58|1821.3|1812.6|1822.31|1813.61|1821.3|1812.6|21
1626704570000|2021-07-19 14:22:50|1821.45|1812.75|1821.48|1812.78|1821.71|1813.01|1821.3|1812.6|19
1626704580000|2021-07-19 14:23:00|1821.45|1812.75|1821.79|1813.09|1822.43|1813.73|1821.44|1812.74|27
1626704590000|2021-07-19 14:23:10|1821.65|1812.95|1819.62|1810.92|1821.65|1812.95|1819.62|1810.92|32
1626704600000|2021-07-19 14:23:20|1819.6|1810.9|1818.93|1810.23|1819.6|1810.9|1818.42|1809.72|35
1626704610000|2021-07-19 14:23:30|1819.09|1810.39|1818.01|1809.31|1819.09|1810.39|1817.6|1808.9|30
1626704620000|2021-07-19 14:23:40|1818.02|1809.32|1818.2|1809.5|1818.38|1809.68|1817.69|1808.99|18
1626704630000|2021-07-19 14:23:50|1818.19|1809.49|1818.35|1809.65|1818.82|1810.12|1818.19|1809.49|18
1626704640000|2021-07-19 14:24:00|1818.37|1809.67|1819.17|1810.47|1819.18|1810.48|1818.03|1809.33|25
1626704650000|2021-07-19 14:24:10|1819.15|1810.45|1817.96|1809.26|1819.2|1810.5|1817.89|1809.19|29
1626704660000|2021-07-19 14:24:20|1817.97|1809.27|1818.56|1809.86|1818.78|1810.08|1817.97|1809.27|35
1626704670000|2021-07-19 14:24:30|1818.53|1809.83|1819.36|1810.66|1819.38|1810.68|1818.53|1809.83|30
1626704680000|2021-07-19 14:24:40|1819.34|1810.64|1821.07|1812.37|1821.17|1812.47|1819.34|1810.64|36
1626704690000|2021-07-19 14:24:50|1821.2|1812.5|1820.34|1811.64|1821.2|1812.5|1820.33|1811.63|29
1626704700000|2021-07-19 14:25:00|1820.31|1811.61|1819.58|1810.88|1820.32|1811.62|1819.58|1810.88|28
1626704710000|2021-07-19 14:25:10|1819.53|1810.83|1818.42|1809.72|1819.63|1810.93|1817.95|1809.25|32
1626704720000|2021-07-19 14:25:20|1818.92|1810.22|1819.55|1810.85|1819.58|1810.88|1818.74|1810.04|34
1626704730000|2021-07-19 14:25:30|1819.54|1810.84|1818.81|1810.11|1819.55|1810.85|1818.53|1809.83|14
1626704740000|2021-07-19 14:25:40|1818.9|1810.2|1817.87|1809.17|1818.99|1810.29|1817.79|1809.09|16
1626704750000|2021-07-19 14:25:50|1817.92|1809.22|1818.16|1809.46|1818.33|1809.63|1817.92|1809.22|15
1626704760000|2021-07-19 14:26:00|1818.17|1809.47|1818.26|1809.56|1818.34|1809.64|1817.92|1809.22|8
1626704770000|2021-07-19 14:26:10|1818.36|1809.66|1819.01|1810.31|1819.31|1810.61|1818.36|1809.66|18
1626704780000|2021-07-19 14:26:20|1819.02|1810.32|1818.86|1810.16|1819.05|1810.35|1818.23|1809.53|17
1626704790000|2021-07-19 14:26:30|1818.83|1810.13|1818.46|1809.76|1819.33|1810.63|1818.23|1809.53|17
1626704800000|2021-07-19 14:26:40|1818.52|1809.82|1819.12|1810.42|1819.12|1810.42|1818.52|1809.82|28
1626704810000|2021-07-19 14:26:50|1819.08|1810.38|1818.98|1810.28|1819.22|1810.52|1818.48|1809.78|18
1626704820000|2021-07-19 14:27:00|1818.97|1810.27|1818.65|1809.95|1819.13|1810.43|1818.57|1809.87|21
1626704830000|2021-07-19 14:27:10|1818.69|1809.99|1818.25|1809.55|1818.69|1809.99|1818.25|1809.55|7
1626704840000|2021-07-19 14:27:20|1818.29|1809.59|1818.39|1809.69|1818.57|1809.87|1818.19|1809.49|9
1626704850000|2021-07-19 14:27:30|1818.31|1809.61|1819.11|1810.41|1819.35|1810.65|1818.21|1809.51|24
1626704860000|2021-07-19 14:27:40|1818.87|1810.17|1818.2|1809.5|1819.17|1810.47|1818.2|1809.5|23
1626704870000|2021-07-19 14:27:50|1818.17|1809.47|1818.7|1810|1818.83|1810.13|1817.93|1809.23|25
1626704880000|2021-07-19 14:28:00|1818.72|1810.02|1818.12|1809.42|1818.77|1810.07|1818.04|1809.34|19
1626704890000|2021-07-19 14:28:10|1818.14|1809.44|1818.43|1809.73|1818.7|1810|1818.14|1809.44|21
1626704900000|2021-07-19 14:28:20|1818.56|1809.86|1818.45|1809.75|1818.62|1809.92|1817.93|1809.23|30
1626704910000|2021-07-19 14:28:30|1818.59|1809.89|1818.53|1809.83|1818.93|1810.23|1818.53|1809.83|29
1626704920000|2021-07-19 14:28:40|1818.54|1809.84|1819.96|1811.26|1820.25|1811.55|1818.2|1809.5|24
1626704930000|2021-07-19 14:28:50|1819.99|1811.29|1819.78|1811.08|1820.16|1811.46|1819.78|1811.08|18
1626704940000|2021-07-19 14:29:00|1819.74|1811.04|1820.3|1811.6|1820.4|1811.7|1819.29|1810.59|33
1626704950000|2021-07-19 14:29:10|1820.4|1811.7|1820.85|1812.15|1821.2|1812.5|1820.03|1811.33|31
1626704960000|2021-07-19 14:29:20|1821.2|1812.5|1820.74|1812.04|1821.21|1812.51|1820.52|1811.82|32
1626704970000|2021-07-19 14:29:30|1820.83|1812.13|1821.28|1812.58|1821.35|1812.65|1820.55|1811.85|34
1626704980000|2021-07-19 14:29:40|1821.19|1812.49|1820.89|1812.19|1821.34|1812.64|1820.53|1811.83|31
1626704990000|2021-07-19 14:29:50|1820.82|1812.12|1820.18|1811.48|1820.87|1812.17|1820.16|1811.46|29
1626705000000|2021-07-19 14:30:00|1820.36|1811.66|1818.34|1809.64|1820.45|1811.75|1818.34|1809.64|32
1626705010000|2021-07-19 14:30:10|1818.31|1809.61|1818.13|1809.43|1818.39|1809.69|1817.76|1809.06|25
1626705020000|2021-07-19 14:30:20|1818.19|1809.49|1818.05|1809.35|1818.27|1809.57|1817.92|1809.22|14
1626705030000|2021-07-19 14:30:30|1818.16|1809.46|1818.74|1810.04|1818.74|1810.04|1818.03|1809.33|22
1626705040000|2021-07-19 14:30:40|1819.16|1810.46|1819.03|1810.33|1819.6|1810.9|1818.96|1810.26|35
1626705050000|2021-07-19 14:30:50|1819.25|1810.55|1819.25|1810.55|1819.76|1811.06|1819.25|1810.55|23
1626705060000|2021-07-19 14:31:00|1819.26|1810.56|1819.27|1810.57|1819.36|1810.66|1818.85|1810.15|22
1626705070000|2021-07-19 14:31:10|1819.08|1810.38|1819.39|1810.69|1819.51|1810.81|1818.94|1810.24|22
1626705080000|2021-07-19 14:31:20|1819.42|1810.72|1820.24|1811.54|1820.24|1811.54|1819.01|1810.31|31
1626705090000|2021-07-19 14:31:30|1820.4|1811.7|1819.91|1811.21|1820.57|1811.87|1819.49|1810.79|38
1626705100000|2021-07-19 14:31:40|1819.89|1811.19|1820.59|1811.89|1820.64|1811.94|1819.89|1811.19|33
1626705110000|2021-07-19 14:31:50|1820.64|1811.94|1820.72|1812.02|1820.76|1812.06|1820.52|1811.82|28
1626705120000|2021-07-19 14:32:00|1820.85|1812.15|1820.96|1812.26|1821.78|1813.08|1820.85|1812.15|38
1626705130000|2021-07-19 14:32:10|1820.98|1812.28|1821.09|1812.39|1821.17|1812.47|1820.69|1811.99|29
1626705140000|2021-07-19 14:32:20|1821.11|1812.41|1821.02|1812.32|1821.15|1812.45|1820.48|1811.78|24
1626705150000|2021-07-19 14:32:30|1821.07|1812.37|1821.02|1812.32|1821.08|1812.38|1820.25|1811.55|28
1626705160000|2021-07-19 14:32:40|1821.13|1812.43|1820.71|1812.01|1821.13|1812.43|1820.31|1811.61|26
1626705170000|2021-07-19 14:32:50|1820.85|1812.15|1821.02|1812.32|1821.14|1812.44|1820.58|1811.88|27
1626705180000|2021-07-19 14:33:00|1821.06|1812.36|1821.54|1812.84|1821.54|1812.84|1820.49|1811.79|23
1626705190000|2021-07-19 14:33:10|1821.74|1813.04|1821.83|1813.13|1821.9|1813.2|1821.47|1812.77|18
1626705200000|2021-07-19 14:33:20|1821.73|1813.03|1821.98|1813.28|1821.98|1813.28|1821.69|1812.99|27
1626705210000|2021-07-19 14:33:30|1822.37|1813.67|1821.76|1813.06|1822.42|1813.72|1821.76|1813.06|34
1626705220000|2021-07-19 14:33:40|1821.87|1813.17|1825.18|1816.48|1825.19|1816.49|1821.87|1813.17|35
1626705230000|2021-07-19 14:33:50|1825.2|1816.5|1825.67|1816.97|1827.07|1818.37|1825.2|1816.5|33
1626705240000|2021-07-19 14:34:00|1825.43|1816.73|1825.86|1817.16|1826.2|1817.5|1824.77|1816.07|35
1626705250000|2021-07-19 14:34:10|1825.87|1817.17|1825.67|1816.97|1826.1|1817.4|1825.47|1816.77|32
1626705260000|2021-07-19 14:34:20|1825.6|1816.9|1826.86|1818.16|1827.63|1818.93|1825.6|1816.9|33
1626705270000|2021-07-19 14:34:30|1827.01|1818.31|1828.41|1819.71|1828.72|1820.02|1826.51|1817.81|37
1626705280000|2021-07-19 14:34:40|1828.35|1819.65|1827.82|1819.12|1828.35|1819.65|1827.56|1818.86|33
1626705290000|2021-07-19 14:34:50|1827.84|1819.14|1826.82|1818.12|1827.84|1819.14|1826.82|1818.12|28
1626705300000|2021-07-19 14:35:00|1826.74|1818.04|1826.58|1817.88|1826.95|1818.25|1825.82|1817.12|36
1626705310000|2021-07-19 14:35:10|1825.8|1817.1|1824.29|1815.59|1825.92|1817.22|1824.29|1815.59|34
1626705320000|2021-07-19 14:35:20|1824.28|1815.58|1824.2|1815.5|1825.03|1816.33|1824.2|1815.5|22
1626705330000|2021-07-19 14:35:30|1824.74|1816.04|1822.76|1814.06|1825.01|1816.31|1822.76|1814.06|17
1626705340000|2021-07-19 14:35:40|1822.8|1814.1|1823.65|1814.95|1824.03|1815.33|1822.74|1814.04|33
1626705350000|2021-07-19 14:35:50|1823.71|1815.01|1822.76|1814.06|1823.71|1815.01|1822.7|1814|25
1626705360000|2021-07-19 14:36:00|1823.31|1814.61|1822.82|1814.12|1823.62|1814.92|1822.74|1814.04|34
1626705370000|2021-07-19 14:36:10|1823.24|1814.54|1822.87|1814.17|1823.24|1814.54|1822.79|1814.09|20
1626705380000|2021-07-19 14:36:20|1822.83|1814.13|1823.71|1815.01|1823.92|1815.22|1822.64|1813.94|22
1626705390000|2021-07-19 14:36:30|1823.6|1814.9|1824.88|1816.18|1825.15|1816.45|1823.6|1814.9|26
1626705400000|2021-07-19 14:36:40|1825|1816.3|1824.8|1816.1|1825|1816.3|1824.21|1815.51|32
1626705410000|2021-07-19 14:36:50|1824.79|1816.09|1825.17|1816.47|1825.17|1816.47|1824.12|1815.42|32
1626705420000|2021-07-19 14:37:00|1825.1|1816.4|1824.61|1815.91|1825.15|1816.45|1824.61|1815.91|29
1626705430000|2021-07-19 14:37:10|1824.64|1815.94|1824.67|1815.97|1824.68|1815.98|1824.17|1815.47|30
1626705440000|2021-07-19 14:37:20|1824.66|1815.96|1824.66|1815.96|1824.92|1816.22|1824.23|1815.53|32
1626705450000|2021-07-19 14:37:30|1824.68|1815.98|1825.42|1816.72|1825.56|1816.86|1824.41|1815.71|37
1626705460000|2021-07-19 14:37:40|1825.35|1816.65|1826.16|1817.46|1826.17|1817.47|1825.2|1816.5|33
1626705470000|2021-07-19 14:37:50|1826.15|1817.45|1825.78|1817.08|1826.18|1817.48|1825.7|1817|33
1626705480000|2021-07-19 14:38:00|1825.8|1817.1|1825.54|1816.84|1825.82|1817.12|1825.16|1816.46|32
1626705490000|2021-07-19 14:38:10|1825.59|1816.89|1825.47|1816.77|1826.25|1817.55|1825.18|1816.48|28
1626705500000|2021-07-19 14:38:20|1825.46|1816.76|1825.97|1817.27|1825.97|1817.27|1825.31|1816.61|25
1626705510000|2021-07-19 14:38:30|1825.98|1817.28|1825.11|1816.41|1825.98|1817.28|1825.1|1816.4|20
1626705520000|2021-07-19 14:38:40|1825.21|1816.51|1825.6|1816.9|1825.61|1816.91|1825.11|1816.41|7
1626705530000|2021-07-19 14:38:50|1825.54|1816.84|1825.88|1817.18|1825.88|1817.18|1825.05|1816.35|15
1626705540000|2021-07-19 14:39:00|1825.94|1817.24|1825.23|1816.53|1826|1817.3|1825.23|1816.53|16
1626705550000|2021-07-19 14:39:10|1825.07|1816.37|1825.51|1816.81|1825.55|1816.85|1825.07|1816.37|8
1626705560000|2021-07-19 14:39:20|1825.87|1817.17|1825.35|1816.65|1826.12|1817.42|1825.21|1816.51|30
1626705570000|2021-07-19 14:39:30|1825.31|1816.61|1825.62|1816.92|1826.06|1817.36|1825.31|1816.61|25
1626705580000|2021-07-19 14:39:40|1825.14|1816.44|1825.58|1816.88|1825.58|1816.88|1824.88|1816.18|35
1626705590000|2021-07-19 14:39:50|1825.67|1816.97|1826.18|1817.48|1826.18|1817.48|1825.08|1816.38|36
1626705600000|2021-07-19 14:40:00|1826.37|1817.67|1826.45|1817.75|1827.51|1818.81|1826.37|1817.67|38
1626705610000|2021-07-19 14:40:10|1826.56|1817.86|1825.25|1816.55|1826.56|1817.86|1825.2|1816.5|24
1626705620000|2021-07-19 14:40:20|1825.18|1816.48|1825.33|1816.63|1825.55|1816.85|1825.18|1816.48|33
1626705630000|2021-07-19 14:40:30|1825.6|1816.9|1825.35|1816.65|1825.73|1817.03|1825.35|1816.65|24
1626705640000|2021-07-19 14:40:40|1825.27|1816.57|1825.27|1816.57|1825.36|1816.66|1824.82|1816.12|29
1626705650000|2021-07-19 14:40:50|1825.09|1816.39|1825.43|1816.73|1825.47|1816.77|1825.04|1816.34|26
1626705660000|2021-07-19 14:41:00|1825.74|1817.04|1825.19|1816.49|1825.87|1817.17|1824.93|1816.23|33
1626705670000|2021-07-19 14:41:10|1825.17|1816.47|1824.81|1816.11|1825.23|1816.53|1824.71|1816.01|21
1626705680000|2021-07-19 14:41:20|1824.88|1816.18|1824.05|1815.35|1824.88|1816.18|1823.54|1814.84|34
1626705690000|2021-07-19 14:41:30|1823.95|1815.25|1823.57|1814.87|1824.09|1815.39|1823.52|1814.82|19
1626705700000|2021-07-19 14:41:40|1823.6|1814.9|1824.01|1815.31|1824.35|1815.65|1823.55|1814.85|20
1626705710000|2021-07-19 14:41:50|1824.02|1815.32|1824.22|1815.52|1824.34|1815.64|1823.98|1815.28|26
1626705720000|2021-07-19 14:42:00|1824.16|1815.46|1824.02|1815.32|1824.25|1815.55|1823.82|1815.12|26
1626705730000|2021-07-19 14:42:10|1824.06|1815.36|1824.43|1815.73|1825.26|1816.56|1824.05|1815.35|34
1626705740000|2021-07-19 14:42:20|1824.68|1815.98|1824.76|1816.06|1824.95|1816.25|1824.67|1815.97|33
1626705750000|2021-07-19 14:42:30|1824.73|1816.03|1824.39|1815.69|1824.77|1816.07|1824.29|1815.59|30
1626705760000|2021-07-19 14:42:40|1824.37|1815.67|1824.5|1815.8|1824.81|1816.11|1824.33|1815.63|29
1626705770000|2021-07-19 14:42:50|1824.48|1815.78|1824.37|1815.67|1824.63|1815.93|1824.18|1815.48|23
1626705780000|2021-07-19 14:43:00|1824.42|1815.72|1824.31|1815.61|1824.65|1815.95|1824.18|1815.48|19
1626705790000|2021-07-19 14:43:10|1824.41|1815.71|1824.81|1816.11|1824.94|1816.24|1824.33|1815.63|17
1626705800000|2021-07-19 14:43:20|1824.78|1816.08|1824.87|1816.17|1825.01|1816.31|1824.78|1816.08|24
1626705810000|2021-07-19 14:43:30|1824.92|1816.22|1824.34|1815.64|1824.94|1816.24|1824.34|1815.64|21
1626705820000|2021-07-19 14:43:40|1824.52|1815.82|1825.74|1817.04|1825.77|1817.07|1824.34|1815.64|29
1626705830000|2021-07-19 14:43:50|1825.65|1816.95|1825.66|1816.96|1826.18|1817.48|1824.88|1816.18|37
1626705840000|2021-07-19 14:44:00|1825.86|1817.16|1825.83|1817.13|1825.99|1817.29|1824.74|1816.04|18
1626705850000|2021-07-19 14:44:10|1825.74|1817.04|1825.51|1816.81|1825.88|1817.18|1825.51|1816.81|14
1626705860000|2021-07-19 14:44:20|1825.58|1816.88|1825.22|1816.52|1825.67|1816.97|1825.21|1816.51|18
1626705870000|2021-07-19 14:44:30|1825.2|1816.5|1825.4|1816.7|1825.59|1816.89|1824.96|1816.26|14
1626705880000|2021-07-19 14:44:40|1825.54|1816.84|1825.59|1816.89|1825.59|1816.89|1825.22|1816.52|10
1626705890000|2021-07-19 14:44:50|1825.73|1817.03|1825.77|1817.07|1825.97|1817.27|1825.52|1816.82|20
1626705900000|2021-07-19 14:45:00|1826.11|1817.41|1825.13|1816.43|1826.11|1817.41|1825.13|1816.43|11
1626705910000|2021-07-19 14:45:10|1825.27|1816.57|1825.21|1816.51|1825.5|1816.8|1824.87|1816.17|13
1626705920000|2021-07-19 14:45:20|1824.89|1816.19|1826.18|1817.48|1826.2|1817.5|1824.89|1816.19|14
1626705930000|2021-07-19 14:45:30|1825.86|1817.16|1825.46|1816.76|1825.87|1817.17|1825.28|1816.58|18
1626705940000|2021-07-19 14:45:40|1825.35|1816.65|1825.24|1816.54|1825.4|1816.7|1824.91|1816.21|28
1626705950000|2021-07-19 14:45:50|1825.07|1816.37|1825.11|1816.41|1825.24|1816.54|1824.77|1816.07|26
1626705960000|2021-07-19 14:46:00|1825.04|1816.34|1825.08|1816.38|1825.29|1816.59|1824.94|1816.24|16
1626705970000|2021-07-19 14:46:10|1825.13|1816.43|1826.61|1817.91|1826.85|1818.15|1825.02|1816.32|29
1626705980000|2021-07-19 14:46:20|1826.95|1818.25|1825.72|1817.02|1827.1|1818.4|1825.69|1816.99|32
1626705990000|2021-07-19 14:46:30|1825.52|1816.82|1825.67|1816.97|1825.95|1817.25|1825.48|1816.78|15
1626706000000|2021-07-19 14:46:40|1825.65|1816.95|1826.33|1817.63|1826.33|1817.63|1825.62|1816.92|22
1626706010000|2021-07-19 14:46:50|1826.05|1817.35|1827.33|1818.63|1827.33|1818.63|1825.91|1817.21|32
1626706020000|2021-07-19 14:47:00|1827.44|1818.74|1826.43|1817.73|1827.66|1818.96|1826.42|1817.72|26
1626706030000|2021-07-19 14:47:10|1826.72|1818.02|1827.06|1818.36|1827.07|1818.37|1826.58|1817.88|16
1626706040000|2021-07-19 14:47:20|1827.07|1818.37|1827.06|1818.36|1827.2|1818.5|1827.01|1818.31|27
1626706050000|2021-07-19 14:47:30|1827.04|1818.34|1827.05|1818.35|1827.09|1818.39|1827.04|1818.34|26
1626706060000|2021-07-19 14:47:40|1826.81|1818.11|1826.54|1817.84|1826.85|1818.15|1826.54|1817.84|16
1626706070000|2021-07-19 14:47:50|1826.59|1817.89|1826.85|1818.15|1826.85|1818.15|1826.15|1817.45|16
1626706080000|2021-07-19 14:48:00|1826.83|1818.13|1827.25|1818.55|1827.25|1818.55|1826.36|1817.66|28
1626706090000|2021-07-19 14:48:10|1827.28|1818.58|1827.42|1818.72|1827.43|1818.73|1826.57|1817.87|22
1626706100000|2021-07-19 14:48:20|1827.37|1818.67|1827.27|1818.57|1827.54|1818.84|1826.39|1817.69|13
1626706110000|2021-07-19 14:48:30|1827.22|1818.52|1827.58|1818.88|1827.69|1818.99|1826.78|1818.08|27
1626706120000|2021-07-19 14:48:40|1827.69|1818.99|1827.71|1819.01|1827.81|1819.11|1827.52|1818.82|31
1626706130000|2021-07-19 14:48:50|1827.74|1819.04|1828.36|1819.66|1828.68|1819.98|1827.74|1819.04|33
1626706140000|2021-07-19 14:49:00|1828.35|1819.65|1828.79|1820.09|1828.79|1820.09|1828.32|1819.62|33
1626706150000|2021-07-19 14:49:10|1828.65|1819.95|1828.8|1820.1|1828.8|1820.1|1828.55|1819.85|19
1626706160000|2021-07-19 14:49:20|1829.02|1820.32|1829.09|1820.39|1829.88|1821.18|1828.98|1820.28|13
1626706170000|2021-07-19 14:49:30|1830.07|1821.37|1830.21|1821.51|1830.47|1821.77|1829.72|1821.02|27
1626706180000|2021-07-19 14:49:40|1830.24|1821.54|1829.62|1820.92|1830.3|1821.6|1828.98|1820.28|22
1626706190000|2021-07-19 14:49:50|1829.63|1820.93|1829.84|1821.14|1829.95|1821.25|1829.57|1820.87|30
1626706200000|2021-07-19 14:50:00|1829.68|1820.98|1829.29|1820.59|1829.83|1821.13|1829.27|1820.57|28
1626706210000|2021-07-19 14:50:10|1828.97|1820.27|1828.6|1819.9|1829.1|1820.4|1828.57|1819.87|17
1626706220000|2021-07-19 14:50:20|1828.59|1819.89|1829.75|1821.05|1829.77|1821.07|1828.56|1819.86|17
1626706230000|2021-07-19 14:50:30|1829.73|1821.03|1828.6|1819.9|1829.73|1821.03|1828.46|1819.76|31
1626706240000|2021-07-19 14:50:40|1828.67|1819.97|1828.64|1819.94|1828.78|1820.08|1828.57|1819.87|19
1626706250000|2021-07-19 14:50:50|1828.65|1819.95|1828.44|1819.74|1828.74|1820.04|1828.42|1819.72|13
1626706260000|2021-07-19 14:51:00|1828.42|1819.72|1828.32|1819.62|1828.42|1819.72|1827.99|1819.29|20
1626706270000|2021-07-19 14:51:10|1828.29|1819.59|1828.09|1819.39|1828.32|1819.62|1828.08|1819.38|14
1626706280000|2021-07-19 14:51:20|1828.17|1819.47|1828.42|1819.72|1828.5|1819.8|1827.96|1819.26|14
1626706290000|2021-07-19 14:51:30|1828.47|1819.77|1828.39|1819.69|1828.67|1819.97|1828.39|1819.69|21
1626706300000|2021-07-19 14:51:40|1828.11|1819.41|1828.43|1819.73|1828.44|1819.74|1828.11|1819.41|10
1626706310000|2021-07-19 14:51:50|1828.4|1819.7|1828.36|1819.66|1828.4|1819.7|1828.36|1819.66|2
1626706320000|2021-07-19 14:52:00|1828.34|1819.64|1827.27|1818.57|1828.34|1819.64|1827.27|1818.57|19
1626706330000|2021-07-19 14:52:10|1827.13|1818.43|1826.37|1817.67|1827.17|1818.47|1826.37|1817.67|17
1626706340000|2021-07-19 14:52:20|1826.44|1817.74|1826.11|1817.41|1826.55|1817.85|1826.11|1817.41|18
1626706350000|2021-07-19 14:52:30|1826.47|1817.77|1825.99|1817.29|1826.74|1818.04|1825.89|1817.19|24
1626706360000|2021-07-19 14:52:40|1826.04|1817.34|1825.93|1817.23|1826.11|1817.41|1825.82|1817.12|18
1626706370000|2021-07-19 14:52:50|1825.87|1817.17|1825.76|1817.06|1825.93|1817.23|1825.62|1816.92|12
1626706380000|2021-07-19 14:53:00|1825.74|1817.04|1825.62|1816.92|1825.74|1817.04|1825.62|1816.92|3
1626706390000|2021-07-19 14:53:10|1825.13|1816.43|1824.6|1815.9|1825.13|1816.43|1824.35|1815.65|26
1626706400000|2021-07-19 14:53:20|1824.87|1816.17|1825.08|1816.38|1825.26|1816.56|1824.55|1815.85|29
1626706410000|2021-07-19 14:53:30|1825.07|1816.37|1824.69|1815.99|1825.08|1816.38|1824.5|1815.8|22
1626706420000|2021-07-19 14:53:40|1824.61|1815.91|1825.19|1816.49|1825.29|1816.59|1824.52|1815.82|16
1626706430000|2021-07-19 14:53:50|1825.24|1816.54|1825.94|1817.24|1826.25|1817.55|1825.24|1816.54|28
1626706440000|2021-07-19 14:54:00|1825.82|1817.12|1825.16|1816.46|1825.96|1817.26|1825.02|1816.32|22
1626706450000|2021-07-19 14:54:10|1825.28|1816.58|1825.47|1816.77|1825.58|1816.88|1825.24|1816.54|15
1626706460000|2021-07-19 14:54:20|1825.46|1816.76|1825.14|1816.44|1825.61|1816.91|1825.14|1816.44|13
1626706470000|2021-07-19 14:54:30|1825.05|1816.35|1825.18|1816.48|1825.32|1816.62|1824.93|1816.23|11
1626706480000|2021-07-19 14:54:40|1824.98|1816.28|1825.04|1816.34|1825.29|1816.59|1824.88|1816.18|16
1626706490000|2021-07-19 14:54:50|1825.01|1816.31|1825.48|1816.78|1825.58|1816.88|1825.01|1816.31|15
1626706500000|2021-07-19 14:55:00|1825.46|1816.76|1824.79|1816.09|1826.2|1817.5|1824.79|1816.09|18
1626706510000|2021-07-19 14:55:10|1825.21|1816.51|1825.06|1816.36|1825.37|1816.67|1825.06|1816.36|13
1626706520000|2021-07-19 14:55:20|1824.94|1816.24|1824.85|1816.15|1825.04|1816.34|1824.71|1816.01|15
1626706530000|2021-07-19 14:55:30|1824.91|1816.21|1823.51|1814.81|1824.98|1816.28|1823.51|1814.81|24
1626706540000|2021-07-19 14:55:40|1823.48|1814.78|1823.68|1814.98|1823.75|1815.05|1823.47|1814.77|17
1626706550000|2021-07-19 14:55:50|1823.69|1814.99|1823.69|1814.99|1823.88|1815.18|1823.32|1814.62|22
1626706560000|2021-07-19 14:56:00|1823.53|1814.83|1823.65|1814.95|1824.08|1815.38|1823.53|1814.83|10
1626706570000|2021-07-19 14:56:10|1823.77|1815.07|1823.35|1814.65|1823.77|1815.07|1823.35|1814.65|15
1626706580000|2021-07-19 14:56:20|1823.37|1814.67|1823.04|1814.34|1823.37|1814.67|1823.04|1814.34|8
1626706590000|2021-07-19 14:56:30|1823.03|1814.33|1823.31|1814.61|1823.7|1815|1822.97|1814.27|15
1626706600000|2021-07-19 14:56:40|1823.19|1814.49|1822.93|1814.23|1823.24|1814.54|1822.93|1814.23|13
1626706610000|2021-07-19 14:56:50|1822.85|1814.15|1822.19|1813.49|1823.36|1814.66|1822.12|1813.42|17
1626706620000|2021-07-19 14:57:00|1822.26|1813.56|1823.01|1814.31|1823.01|1814.31|1822.12|1813.42|31
1626706630000|2021-07-19 14:57:10|1822.77|1814.07|1821.44|1812.74|1822.77|1814.07|1821.44|1812.74|26
1626706640000|2021-07-19 14:57:20|1821.52|1812.82|1822.54|1813.84|1823.45|1814.75|1821.52|1812.82|28
1626706650000|2021-07-19 14:57:30|1822.51|1813.81|1824.12|1815.42|1824.12|1815.42|1822.51|1813.81|34
1626706660000|2021-07-19 14:57:40|1824.05|1815.35|1824.56|1815.86|1824.56|1815.86|1824.05|1815.35|15
1626706670000|2021-07-19 14:57:50|1824.64|1815.94|1823.8|1815.1|1824.86|1816.16|1823.65|1814.95|24
1626706680000|2021-07-19 14:58:00|1823.66|1814.96|1824.12|1815.42|1824.12|1815.42|1823.66|1814.96|23
1626706690000|2021-07-19 14:58:10|1824.23|1815.53|1825.15|1816.45|1825.21|1816.51|1824.1|1815.4|10
1626706700000|2021-07-19 14:58:20|1825.19|1816.49|1825.08|1816.38|1825.66|1816.96|1825.08|1816.38|28
1626706710000|2021-07-19 14:58:30|1825|1816.3|1824.67|1815.97|1825.37|1816.67|1824.67|1815.97|28
1626706720000|2021-07-19 14:58:40|1824.73|1816.03|1824.94|1816.24|1825.51|1816.81|1824.73|1816.03|36
1626706730000|2021-07-19 14:58:50|1824.98|1816.28|1826.01|1817.31|1826.01|1817.31|1824.93|1816.23|33
1626706740000|2021-07-19 14:59:00|1826.03|1817.33|1824.94|1816.24|1826.15|1817.45|1824.76|1816.06|29
1626706750000|2021-07-19 14:59:10|1824.76|1816.06|1824.79|1816.09|1824.91|1816.21|1824.64|1815.94|20
1626706760000|2021-07-19 14:59:20|1824.63|1815.93|1823.87|1815.17|1824.63|1815.93|1823.65|1814.95|19
1626706770000|2021-07-19 14:59:30|1823.88|1815.18|1824.28|1815.58|1824.79|1816.09|1823.67|1814.97|33
1626706780000|2021-07-19 14:59:40|1824.37|1815.67|1825.35|1816.65|1825.56|1816.86|1823.96|1815.26|35
1626706790000|2021-07-19 14:59:50|1825.47|1816.77|1825.86|1817.16|1826.49|1817.79|1825.47|1816.77|36
1626706800000|2021-07-19 15:00:00|1825.85|1817.15|1823.64|1814.94|1826.02|1817.32|1823.64|1814.94|35
1626706810000|2021-07-19 15:00:10|1823.6|1814.9|1823.3|1814.6|1823.95|1815.25|1823.03|1814.33|32
1626706820000|2021-07-19 15:00:20|1823.29|1814.59|1823.46|1814.76|1823.48|1814.78|1823.11|1814.41|22
1626706830000|2021-07-19 15:00:30|1823.28|1814.58|1823.58|1814.88|1823.62|1814.92|1823.28|1814.58|14
1626706840000|2021-07-19 15:00:40|1823.46|1814.76|1823.67|1814.97|1823.67|1814.97|1823.44|1814.74|9
1626706850000|2021-07-19 15:00:50|1823.52|1814.82|1822.83|1814.13|1824.02|1815.32|1822.83|1814.13|12
1626706860000|2021-07-19 15:01:00|1822.75|1814.05|1822.63|1813.93|1822.86|1814.16|1822.48|1813.78|12
1626706870000|2021-07-19 15:01:10|1822.36|1813.66|1822.09|1813.39|1822.59|1813.89|1821.99|1813.29|21
1626706880000|2021-07-19 15:01:20|1822.12|1813.42|1822.36|1813.66|1822.74|1814.04|1821.95|1813.25|29
1626706890000|2021-07-19 15:01:30|1822.24|1813.54|1822.62|1813.92|1822.62|1813.92|1821.6|1812.9|27
1626706900000|2021-07-19 15:01:40|1822.45|1813.75|1822.11|1813.41|1822.69|1813.99|1821.9|1813.2|32
1626706910000|2021-07-19 15:01:50|1821.97|1813.27|1821.43|1812.73|1822.88|1814.18|1821.29|1812.59|23
1626706920000|2021-07-19 15:02:00|1821.63|1812.93|1821.94|1813.24|1822.62|1813.92|1821.55|1812.85|19
1626706930000|2021-07-19 15:02:10|1822.05|1813.35|1823.03|1814.33|1823.36|1814.66|1821.87|1813.17|27
1626706940000|2021-07-19 15:02:20|1823.17|1814.47|1822.35|1813.65|1823.17|1814.47|1822.29|1813.59|28
1626706950000|2021-07-19 15:02:30|1822.36|1813.66|1821.94|1813.24|1823.13|1814.43|1821.74|1813.04|21
1626706960000|2021-07-19 15:02:40|1822.05|1813.35|1822.75|1814.05|1822.97|1814.27|1822.05|1813.35|19
1626706970000|2021-07-19 15:02:50|1822.9|1814.2|1822.81|1814.11|1822.9|1814.2|1822.65|1813.95|19
1626706980000|2021-07-19 15:03:00|1822.84|1814.14|1822.99|1814.29|1823.22|1814.52|1822.51|1813.81|30
1626706990000|2021-07-19 15:03:10|1822.78|1814.08|1823.03|1814.33|1823.03|1814.33|1822.5|1813.8|15
1626707000000|2021-07-19 15:03:20|1822.97|1814.27|1822.72|1814.02|1823.12|1814.42|1822.72|1814.02|25
1626707010000|2021-07-19 15:03:30|1822.68|1813.98|1822.55|1813.85|1823.02|1814.32|1822.55|1813.85|10
1626707020000|2021-07-19 15:03:40|1822.61|1813.91|1823.09|1814.39|1823.15|1814.45|1822.61|1813.91|15
1626707030000|2021-07-19 15:03:50|1823.26|1814.56|1824.3|1815.6|1824.7|1816|1823.26|1814.56|32
1626707040000|2021-07-19 15:04:00|1824.04|1815.34|1824.75|1816.05|1824.75|1816.05|1823.59|1814.89|29
1626707050000|2021-07-19 15:04:10|1824.74|1816.04|1824.09|1815.39|1824.89|1816.19|1824.09|1815.39|32
1626707060000|2021-07-19 15:04:20|1824.06|1815.36|1824.21|1815.51|1824.48|1815.78|1823.44|1814.74|25
1626707070000|2021-07-19 15:04:30|1824.29|1815.59|1824.62|1815.92|1824.9|1816.2|1824.16|1815.46|24
1626707080000|2021-07-19 15:04:40|1824.63|1815.93|1824.73|1816.03|1824.79|1816.09|1824.34|1815.64|12
1626707090000|2021-07-19 15:04:50|1824.72|1816.02|1824.65|1815.95|1824.74|1816.04|1824.28|1815.58|11
1626707100000|2021-07-19 15:05:00|1824.69|1815.99|1826.52|1817.82|1827.11|1818.41|1824.37|1815.67|23
1626707110000|2021-07-19 15:05:10|1826.54|1817.84|1826.58|1817.88|1826.74|1818.04|1826.33|1817.63|27
1626707120000|2021-07-19 15:05:20|1826.54|1817.84|1826.39|1817.69|1826.54|1817.84|1826.28|1817.58|25
1626707130000|2021-07-19 15:05:30|1826.23|1817.53|1825.57|1816.87|1826.55|1817.85|1825.25|1816.55|23
1626707140000|2021-07-19 15:05:40|1825.55|1816.85|1825.18|1816.48|1825.98|1817.28|1824.96|1816.26|31
1626707150000|2021-07-19 15:05:50|1825.21|1816.51|1825.58|1816.88|1825.58|1816.88|1825.16|1816.46|24
1626707160000|2021-07-19 15:06:00|1825.47|1816.77|1825.77|1817.07|1825.77|1817.07|1825.39|1816.69|19
1626707170000|2021-07-19 15:06:10|1825.73|1817.03|1826.05|1817.35|1826.13|1817.43|1825.64|1816.94|32
1626707180000|2021-07-19 15:06:20|1826.14|1817.44|1827.43|1818.73|1827.93|1819.23|1825.46|1816.76|27
1626707190000|2021-07-19 15:06:30|1827.55|1818.85|1827.76|1819.06|1828.37|1819.67|1827.46|1818.76|28
1626707200000|2021-07-19 15:06:40|1827.69|1818.99|1828.37|1819.67|1828.37|1819.67|1827.69|1818.99|25
1626707210000|2021-07-19 15:06:50|1828.44|1819.74|1828.82|1820.12|1828.87|1820.17|1828.19|1819.49|34
1626707220000|2021-07-19 15:07:00|1828.84|1820.14|1828.85|1820.15|1828.88|1820.18|1828.75|1820.05|19
1626707230000|2021-07-19 15:07:10|1829|1820.3|1828.29|1819.59|1829.91|1821.21|1828.29|1819.59|28
1626707240000|2021-07-19 15:07:20|1828.3|1819.6|1829.94|1821.24|1830.03|1821.33|1828.3|1819.6|38
1626707250000|2021-07-19 15:07:30|1829.97|1821.27|1829.96|1821.26|1830.71|1822.01|1829.86|1821.16|30
1626707260000|2021-07-19 15:07:40|1829.97|1821.27|1831.37|1822.67|1831.37|1822.67|1829.97|1821.27|32
1626707270000|2021-07-19 15:07:50|1831.28|1822.58|1832.51|1823.81|1832.51|1823.81|1831.28|1822.58|30
1626707280000|2021-07-19 15:08:00|1832.42|1823.72|1831.8|1823.1|1832.49|1823.79|1831.8|1823.1|22
1626707290000|2021-07-19 15:08:10|1831.77|1823.07|1832.27|1823.57|1832.27|1823.57|1831.44|1822.74|32
1626707300000|2021-07-19 15:08:20|1832.08|1823.38|1831.44|1822.74|1832.12|1823.42|1831.16|1822.46|25
1626707310000|2021-07-19 15:08:30|1831.06|1822.36|1830.6|1821.9|1831.48|1822.78|1830.6|1821.9|29
1626707320000|2021-07-19 15:08:40|1830.61|1821.91|1831.51|1822.81|1831.6|1822.9|1830.58|1821.88|30
1626707330000|2021-07-19 15:08:50|1831.4|1822.7|1831.17|1822.47|1831.43|1822.73|1831.06|1822.36|30
1626707340000|2021-07-19 15:09:00|1831.15|1822.45|1831.08|1822.38|1831.16|1822.46|1830.9|1822.2|28
1626707350000|2021-07-19 15:09:10|1831.06|1822.36|1829.99|1821.29|1831.08|1822.38|1829.81|1821.11|38
1626707360000|2021-07-19 15:09:20|1830|1821.3|1831.16|1822.46|1831.54|1822.84|1830|1821.3|35
1626707370000|2021-07-19 15:09:30|1831.13|1822.43|1831.27|1822.57|1831.49|1822.79|1831.12|1822.42|23
1626707380000|2021-07-19 15:09:40|1831.25|1822.55|1831.69|1822.99|1832.15|1823.45|1831.17|1822.47|36
1626707390000|2021-07-19 15:09:50|1831.76|1823.06|1831.88|1823.18|1832.02|1823.32|1831.48|1822.78|32
1626707400000|2021-07-19 15:10:00|1831.83|1823.13|1831.78|1823.08|1832.05|1823.35|1831.6|1822.9|30
1626707410000|2021-07-19 15:10:10|1831.66|1822.96|1831.65|1822.95|1832.06|1823.36|1831.65|1822.95|30
1626707420000|2021-07-19 15:10:20|1831.56|1822.86|1831.54|1822.84|1832.08|1823.38|1831.45|1822.75|34
1626707430000|2021-07-19 15:10:30|1831.71|1823.01|1831.45|1822.75|1831.88|1823.18|1831.21|1822.51|27
1626707440000|2021-07-19 15:10:40|1831.46|1822.76|1831.7|1823|1831.76|1823.06|1831.38|1822.68|31
1626707450000|2021-07-19 15:10:50|1831.79|1823.09|1831.79|1823.09|1832.18|1823.48|1831.64|1822.94|27
1626707460000|2021-07-19 15:11:00|1831.78|1823.08|1832.81|1824.11|1832.81|1824.11|1831.7|1823|22
1626707470000|2021-07-19 15:11:10|1832.82|1824.12|1833.78|1825.08|1833.78|1825.08|1832.56|1823.86|35
1626707480000|2021-07-19 15:11:20|1833.97|1825.27|1834.14|1825.44|1835.4|1826.7|1833.97|1825.27|37
1626707490000|2021-07-19 15:11:30|1834.24|1825.54|1834.42|1825.72|1834.43|1825.73|1834.15|1825.45|32
1626707500000|2021-07-19 15:11:40|1834.38|1825.68|1834.31|1825.61|1834.61|1825.91|1834.13|1825.43|34
1626707510000|2021-07-19 15:11:50|1834.3|1825.6|1833.59|1824.89|1835.25|1826.55|1833.59|1824.89|31
1626707520000|2021-07-19 15:12:00|1833.62|1824.92|1834.47|1825.77|1834.87|1826.17|1833.56|1824.86|33
1626707530000|2021-07-19 15:12:10|1834.48|1825.78|1834.48|1825.78|1835.12|1826.42|1834.31|1825.61|34
1626707540000|2021-07-19 15:12:20|1834.47|1825.77|1833.79|1825.09|1834.47|1825.77|1833.63|1824.93|32
1626707550000|2021-07-19 15:12:30|1833.78|1825.08|1833.83|1825.13|1834.06|1825.36|1833.39|1824.69|24
1626707560000|2021-07-19 15:12:40|1833.91|1825.21|1833.55|1824.85|1834.16|1825.46|1833.5|1824.8|33
1626707570000|2021-07-19 15:12:50|1833.9|1825.2|1834.31|1825.61|1834.62|1825.92|1833.9|1825.2|30
1626707580000|2021-07-19 15:13:00|1834.36|1825.66|1836.39|1827.69|1836.39|1827.69|1834.36|1825.66|36
1626707590000|2021-07-19 15:13:10|1836.38|1827.68|1835.14|1826.44|1836.38|1827.68|1835.14|1826.44|34
1626707600000|2021-07-19 15:13:20|1835.13|1826.43|1834.69|1825.99|1835.21|1826.51|1834.22|1825.52|33
1626707610000|2021-07-19 15:13:30|1834.76|1826.06|1833.71|1825.01|1834.78|1826.08|1833.71|1825.01|28
1626707620000|2021-07-19 15:13:40|1833.79|1825.09|1833.46|1824.76|1833.97|1825.27|1833.45|1824.75|31
1626707630000|2021-07-19 15:13:50|1833.51|1824.81|1833.72|1825.02|1834.22|1825.52|1833.48|1824.78|22
1626707640000|2021-07-19 15:14:00|1833.73|1825.03|1834.41|1825.71|1834.49|1825.79|1833.71|1825.01|22
1626707650000|2021-07-19 15:14:10|1834.4|1825.7|1834.33|1825.63|1834.49|1825.79|1833.99|1825.29|26
1626707660000|2021-07-19 15:14:20|1834.39|1825.69|1834.24|1825.54|1834.39|1825.69|1834.09|1825.39|15
1626707670000|2021-07-19 15:14:30|1834.14|1825.44|1833.96|1825.26|1834.37|1825.67|1833.94|1825.24|22
1626707680000|2021-07-19 15:14:40|1834.03|1825.33|1834.15|1825.45|1834.26|1825.56|1833.83|1825.13|18
1626707690000|2021-07-19 15:14:50|1834.06|1825.36|1834.25|1825.55|1834.25|1825.55|1833.96|1825.26|21
1626707700000|2021-07-19 15:15:00|1834.24|1825.54|1834.02|1825.32|1834.25|1825.55|1833.78|1825.08|19
1626707710000|2021-07-19 15:15:10|1834.05|1825.35|1833.89|1825.19|1834.52|1825.82|1833.78|1825.08|27
1626707720000|2021-07-19 15:15:20|1833.85|1825.15|1833.43|1824.73|1834.05|1825.35|1833.43|1824.73|23
1626707730000|2021-07-19 15:15:30|1833.55|1824.85|1833.75|1825.05|1834.39|1825.69|1833.54|1824.84|29
1626707740000|2021-07-19 15:15:40|1833.73|1825.03|1833.7|1825|1833.82|1825.12|1833.39|1824.69|25
1626707750000|2021-07-19 15:15:50|1833.69|1824.99|1833.23|1824.53|1833.69|1824.99|1833.02|1824.32|19
1626707760000|2021-07-19 15:16:00|1833.13|1824.43|1832.71|1824.01|1833.18|1824.48|1832.71|1824.01|18
1626707770000|2021-07-19 15:16:10|1832.69|1823.99|1831.32|1822.62|1832.69|1823.99|1831.32|1822.62|18
1626707780000|2021-07-19 15:16:20|1831.26|1822.56|1831.58|1822.88|1831.61|1822.91|1830.37|1821.67|31
1626707790000|2021-07-19 15:16:30|1831.55|1822.85|1830.64|1821.94|1831.64|1822.94|1830.52|1821.82|32
1626707800000|2021-07-19 15:16:40|1830.68|1821.98|1830.88|1822.18|1831.1|1822.4|1830.26|1821.56|27
1626707810000|2021-07-19 15:16:50|1830.85|1822.15|1830.38|1821.68|1830.89|1822.19|1830.29|1821.59|27
1626707820000|2021-07-19 15:17:00|1830.36|1821.66|1830.21|1821.51|1830.53|1821.83|1830.1|1821.4|17
1626707830000|2021-07-19 15:17:10|1830.17|1821.47|1829.84|1821.14|1830.49|1821.79|1829.84|1821.14|24
1626707840000|2021-07-19 15:17:20|1829.9|1821.2|1830.98|1822.28|1831.33|1822.63|1829.85|1821.15|30
1626707850000|2021-07-19 15:17:30|1831.02|1822.32|1830.88|1822.18|1831.46|1822.76|1830.25|1821.55|31
1626707860000|2021-07-19 15:17:40|1831.09|1822.39|1830.99|1822.29|1831.24|1822.54|1830.88|1822.18|30
1626707870000|2021-07-19 15:17:50|1830.98|1822.28|1831.03|1822.33|1831.2|1822.5|1830.7|1822|28
1626707880000|2021-07-19 15:18:00|1830.99|1822.29|1831.01|1822.31|1831.1|1822.4|1830.55|1821.85|33
1626707890000|2021-07-19 15:18:10|1831.14|1822.44|1830.76|1822.06|1831.2|1822.5|1830.76|1822.06|23
1626707900000|2021-07-19 15:18:20|1830.74|1822.04|1830.31|1821.61|1830.83|1822.13|1830.31|1821.61|13
1626707910000|2021-07-19 15:18:30|1830.29|1821.59|1830.01|1821.31|1830.32|1821.62|1829.65|1820.95|15
1626707920000|2021-07-19 15:18:40|1830.13|1821.43|1830.41|1821.71|1830.45|1821.75|1830.01|1821.31|15
1626707930000|2021-07-19 15:18:50|1830.29|1821.59|1830.16|1821.46|1830.47|1821.77|1830.16|1821.46|19
1626707940000|2021-07-19 15:19:00|1830|1821.3|1829.85|1821.15|1830.12|1821.42|1829.75|1821.05|18
1626707950000|2021-07-19 15:19:10|1829.79|1821.09|1830.95|1822.25|1831.07|1822.37|1829.44|1820.74|34
1626707960000|2021-07-19 15:19:20|1830.81|1822.11|1830.5|1821.8|1830.89|1822.19|1830.2|1821.5|25
1626707970000|2021-07-19 15:19:30|1830.38|1821.68|1830.69|1821.99|1830.8|1822.1|1829.84|1821.14|36
1626707980000|2021-07-19 15:19:40|1830.84|1822.14|1831.48|1822.78|1831.5|1822.8|1830.68|1821.98|31
1626707990000|2021-07-19 15:19:50|1831.47|1822.77|1831.46|1822.76|1831.49|1822.79|1831.21|1822.51|24
1626708000000|2021-07-19 15:20:00|1831.42|1822.72|1832.13|1823.43|1832.71|1824.01|1831.42|1822.72|36
1626708010000|2021-07-19 15:20:10|1832.12|1823.42|1832.42|1823.72|1832.42|1823.72|1831.78|1823.08|32
1626708020000|2021-07-19 15:20:20|1832.29|1823.59|1831.13|1822.43|1832.33|1823.63|1831.03|1822.33|29
1626708030000|2021-07-19 15:20:30|1831.26|1822.56|1831.3|1822.6|1831.7|1823|1830.99|1822.29|21
1626708040000|2021-07-19 15:20:40|1831.09|1822.39|1831.25|1822.55|1831.36|1822.66|1831.09|1822.39|14
1626708050000|2021-07-19 15:20:50|1831.34|1822.64|1831.37|1822.67|1831.72|1823.02|1831.19|1822.49|14
1626708060000|2021-07-19 15:21:00|1831.35|1822.65|1831.14|1822.44|1831.62|1822.92|1831.07|1822.37|21
1626708070000|2021-07-19 15:21:10|1831.04|1822.34|1830.72|1822.02|1831.29|1822.59|1830.41|1821.71|17
1626708080000|2021-07-19 15:21:20|1830.85|1822.15|1830.61|1821.91|1830.85|1822.15|1830.45|1821.75|19
1626708090000|2021-07-19 15:21:30|1830.62|1821.92|1829.94|1821.24|1830.63|1821.93|1829.94|1821.24|20
1626708100000|2021-07-19 15:21:40|1829.86|1821.16|1829.62|1820.92|1830.23|1821.53|1829.62|1820.92|18
1626708110000|2021-07-19 15:21:50|1830.22|1821.52|1829.74|1821.04|1830.22|1821.52|1829.28|1820.58|28
1626708120000|2021-07-19 15:22:00|1829.73|1821.03|1829.5|1820.8|1829.74|1821.04|1829.33|1820.63|30
1626708130000|2021-07-19 15:22:10|1829.36|1820.66|1829.2|1820.5|1829.4|1820.7|1829.11|1820.41|22
1626708140000|2021-07-19 15:22:20|1829.19|1820.49|1828.91|1820.21|1830.11|1821.41|1828.91|1820.21|19
1626708150000|2021-07-19 15:22:30|1828.97|1820.27|1827.86|1819.16|1829.47|1820.77|1827.86|1819.16|25
1626708160000|2021-07-19 15:22:40|1828.11|1819.41|1827.93|1819.23|1828.15|1819.45|1827.84|1819.14|14
1626708170000|2021-07-19 15:22:50|1827.92|1819.22|1827.93|1819.23|1828.14|1819.44|1827.85|1819.15|23
1626708180000|2021-07-19 15:23:00|1827.81|1819.11|1827.92|1819.22|1828.31|1819.61|1827.81|1819.11|25
1626708190000|2021-07-19 15:23:10|1827.85|1819.15|1828.29|1819.59|1828.46|1819.76|1827.58|1818.88|19
1626708200000|2021-07-19 15:23:20|1828.32|1819.62|1828.36|1819.66|1828.47|1819.77|1828.09|1819.39|27
1626708210000|2021-07-19 15:23:30|1828.37|1819.67|1828.3|1819.6|1828.37|1819.67|1828.17|1819.47|22
1626708220000|2021-07-19 15:23:40|1828.2|1819.5|1828.17|1819.47|1828.39|1819.69|1828.17|1819.47|22
1626708230000|2021-07-19 15:23:50|1828.24|1819.54|1827.97|1819.27|1828.42|1819.72|1827.64|1818.94|19
1626708240000|2021-07-19 15:24:00|1827.98|1819.28|1827.94|1819.24|1828.08|1819.38|1827.68|1818.98|18
1626708250000|2021-07-19 15:24:10|1827.95|1819.25|1827.78|1819.08|1828.08|1819.38|1827.72|1819.02|16
1626708260000|2021-07-19 15:24:20|1827.75|1819.05|1827.96|1819.26|1828.15|1819.45|1827.7|1819|13
1626708270000|2021-07-19 15:24:30|1828.02|1819.32|1828.11|1819.41|1828.17|1819.47|1827.93|1819.23|29
1626708280000|2021-07-19 15:24:40|1828.1|1819.4|1827.65|1818.95|1828.25|1819.55|1827.62|1818.92|13
1626708290000|2021-07-19 15:24:50|1827.58|1818.88|1827.54|1818.84|1827.67|1818.97|1827.54|1818.84|7
1626708300000|2021-07-19 15:25:00|1827.38|1818.68|1826.42|1817.72|1827.46|1818.76|1826.37|1817.67|15
1626708310000|2021-07-19 15:25:10|1826.46|1817.76|1826.69|1817.99|1826.71|1818.01|1826.26|1817.56|22
1626708320000|2021-07-19 15:25:20|1826.84|1818.14|1826.82|1818.12|1826.91|1818.21|1826.68|1817.98|14
1626708330000|2021-07-19 15:25:30|1826.74|1818.04|1827.21|1818.51|1827.21|1818.51|1826.42|1817.72|24
1626708340000|2021-07-19 15:25:40|1827.23|1818.53|1827.66|1818.96|1827.66|1818.96|1827.1|1818.4|20
1626708350000|2021-07-19 15:25:50|1827.46|1818.76|1827.42|1818.72|1827.6|1818.9|1827.34|1818.64|21
1626708360000|2021-07-19 15:26:00|1827.59|1818.89|1826.96|1818.26|1827.69|1818.99|1826.96|1818.26|17
1626708370000|2021-07-19 15:26:10|1826.79|1818.09|1826.94|1818.24|1827.05|1818.35|1826.78|1818.08|18
1626708380000|2021-07-19 15:26:20|1826.95|1818.25|1826.86|1818.16|1827.49|1818.79|1826.86|1818.16|13
1626708390000|2021-07-19 15:26:30|1826.78|1818.08|1826.31|1817.61|1827.02|1818.32|1826.31|1817.61|18
1626708400000|2021-07-19 15:26:40|1826.13|1817.43|1825.7|1817|1826.22|1817.52|1825.51|1816.81|16
1626708410000|2021-07-19 15:26:50|1825.72|1817.02|1825.08|1816.38|1825.73|1817.03|1824.95|1816.25|21
1626708420000|2021-07-19 15:27:00|1824.98|1816.28|1824.97|1816.27|1825.5|1816.8|1824.97|1816.27|16
1626708430000|2021-07-19 15:27:10|1825.01|1816.31|1825.01|1816.31|1825.41|1816.71|1825.01|1816.31|12
1626708440000|2021-07-19 15:27:20|1825.03|1816.33|1825.16|1816.46|1825.25|1816.55|1824.99|1816.29|17
1626708450000|2021-07-19 15:27:30|1825.26|1816.56|1825.38|1816.68|1825.87|1817.17|1825.25|1816.55|29
1626708460000|2021-07-19 15:27:40|1825.33|1816.63|1825.27|1816.57|1825.41|1816.71|1825.23|1816.53|23
1626708470000|2021-07-19 15:27:50|1825.23|1816.53|1825|1816.3|1825.36|1816.66|1825|1816.3|30
1626708480000|2021-07-19 15:28:00|1825.05|1816.35|1824.37|1815.67|1825.05|1816.35|1824.37|1815.67|12
1626708490000|2021-07-19 15:28:10|1824.58|1815.88|1824.28|1815.58|1824.83|1816.13|1823.98|1815.28|27
1626708500000|2021-07-19 15:28:20|1824.32|1815.62|1824.57|1815.87|1824.85|1816.15|1824.22|1815.52|30
1626708510000|2021-07-19 15:28:30|1824.49|1815.79|1824.29|1815.59|1824.54|1815.84|1824.29|1815.59|15
1626708520000|2021-07-19 15:28:40|1824.21|1815.51|1824.51|1815.81|1824.57|1815.87|1824.21|1815.51|22
1626708530000|2021-07-19 15:28:50|1824.55|1815.85|1824.74|1816.04|1825.24|1816.54|1824.49|1815.79|17
1626708540000|2021-07-19 15:29:00|1824.77|1816.07|1825.82|1817.12|1825.82|1817.12|1824.77|1816.07|34
1626708550000|2021-07-19 15:29:10|1825.59|1816.89|1824.68|1815.98|1825.82|1817.12|1824.68|1815.98|19
1626708560000|2021-07-19 15:29:20|1824.73|1816.03|1824.92|1816.22|1825.04|1816.34|1824.63|1815.93|17
1626708570000|2021-07-19 15:29:30|1824.62|1815.92|1822.86|1814.16|1824.75|1816.05|1822.84|1814.14|18
1626708580000|2021-07-19 15:29:40|1822.9|1814.2|1823.66|1814.96|1823.66|1814.96|1822.57|1813.87|17
1626708590000|2021-07-19 15:29:50|1823.73|1815.03|1823.91|1815.21|1824.49|1815.79|1823.73|1815.03|26
1626708600000|2021-07-19 15:30:00|1823.93|1815.23|1823.47|1814.77|1824.12|1815.42|1823.42|1814.72|17
1626708610000|2021-07-19 15:30:10|1823.48|1814.78|1821.36|1812.66|1823.48|1814.78|1821.35|1812.65|31
1626708620000|2021-07-19 15:30:20|1821.35|1812.65|1822.72|1814.02|1823.11|1814.41|1821.35|1812.65|33
1626708630000|2021-07-19 15:30:30|1822.66|1813.96|1823.01|1814.31|1823.01|1814.31|1822.24|1813.54|26
1626708640000|2021-07-19 15:30:40|1822.94|1814.24|1822.9|1814.2|1823.05|1814.35|1822.75|1814.05|17
1626708650000|2021-07-19 15:30:50|1822.93|1814.23|1823.08|1814.38|1823.08|1814.38|1822.83|1814.13|13
1626708660000|2021-07-19 15:31:00|1823.07|1814.37|1823.51|1814.81|1823.61|1814.91|1822.98|1814.28|18
1626708670000|2021-07-19 15:31:10|1823.55|1814.85|1824.72|1816.02|1824.72|1816.02|1823.55|1814.85|20
1626708680000|2021-07-19 15:31:20|1824.75|1816.05|1824.93|1816.23|1825.12|1816.42|1824.67|1815.97|14
1626708690000|2021-07-19 15:31:30|1824.99|1816.29|1825.63|1816.93|1826.23|1817.53|1824.99|1816.29|28
1626708700000|2021-07-19 15:31:40|1825.51|1816.81|1825.26|1816.56|1825.61|1816.91|1825.02|1816.32|11
1626708710000|2021-07-19 15:31:50|1825.18|1816.48|1824.33|1815.63|1825.26|1816.56|1823.95|1815.25|24
1626708720000|2021-07-19 15:32:00|1824.34|1815.64|1825.58|1816.88|1825.89|1817.19|1824.34|1815.64|29
1626708730000|2021-07-19 15:32:10|1825.52|1816.82|1825.42|1816.72|1825.58|1816.88|1825.21|1816.51|17
1626708740000|2021-07-19 15:32:20|1825.16|1816.46|1826.58|1817.88|1826.63|1817.93|1825.16|1816.46|26
1626708750000|2021-07-19 15:32:30|1826.65|1817.95|1826.59|1817.89|1826.97|1818.27|1826.43|1817.73|22
1626708760000|2021-07-19 15:32:40|1826.64|1817.94|1825.83|1817.13|1826.8|1818.1|1825.55|1816.85|20
1626708770000|2021-07-19 15:32:50|1826.36|1817.66|1826.65|1817.95|1826.71|1818.01|1826.1|1817.4|23
1626708780000|2021-07-19 15:33:00|1826.36|1817.66|1827.02|1818.32|1827.37|1818.67|1826.36|1817.66|23
1626708790000|2021-07-19 15:33:10|1827.07|1818.37|1827.39|1818.69|1827.47|1818.77|1827.05|1818.35|31
1626708800000|2021-07-19 15:33:20|1827.37|1818.67|1827.46|1818.76|1827.53|1818.83|1827.03|1818.33|28
1626708810000|2021-07-19 15:33:30|1826.94|1818.24|1827.99|1819.29|1828.48|1819.78|1826.94|1818.24|37
1626708820000|2021-07-19 15:33:40|1827.98|1819.28|1828.56|1819.86|1828.85|1820.15|1827.88|1819.18|27
1626708830000|2021-07-19 15:33:50|1828.58|1819.88|1828.68|1819.98|1829|1820.3|1828.44|1819.74|16
1626708840000|2021-07-19 15:34:00|1828.61|1819.91|1828.48|1819.78|1828.91|1820.21|1828.43|1819.73|21
1626708850000|2021-07-19 15:34:10|1828.13|1819.43|1828.76|1820.06|1828.76|1820.06|1827.54|1818.84|13
1626708860000|2021-07-19 15:34:20|1828.63|1819.93|1828.22|1819.52|1828.63|1819.93|1827.55|1818.85|12
1626708870000|2021-07-19 15:34:30|1827.66|1818.96|1828.39|1819.69|1828.65|1819.95|1827.66|1818.96|18
1626708880000|2021-07-19 15:34:40|1828.56|1819.86|1828.09|1819.39|1828.56|1819.86|1827.61|1818.91|26
1626708890000|2021-07-19 15:34:50|1827.56|1818.86|1828.18|1819.48|1828.67|1819.97|1827.56|1818.86|22
1626708900000|2021-07-19 15:35:00|1828.17|1819.47|1828.08|1819.38|1828.2|1819.5|1827.03|1818.33|22
1626708910000|2021-07-19 15:35:10|1828|1819.3|1827.41|1818.71|1828.08|1819.38|1827.13|1818.43|21
1626708920000|2021-07-19 15:35:20|1827.33|1818.63|1825.77|1817.07|1827.41|1818.71|1825.72|1817.02|19
1626708930000|2021-07-19 15:35:30|1825.68|1816.98|1825.63|1816.93|1826.34|1817.64|1825.4|1816.7|24
1626708940000|2021-07-19 15:35:40|1825.71|1817.01|1825.73|1817.03|1825.73|1817.03|1825.21|1816.51|26
1626708950000|2021-07-19 15:35:50|1825.72|1817.02|1825.34|1816.64|1825.82|1817.12|1825.07|1816.37|24
1626708960000|2021-07-19 15:36:00|1825.18|1816.48|1825.52|1816.82|1826.13|1817.43|1825.18|1816.48|23
1626708970000|2021-07-19 15:36:10|1825.42|1816.72|1825.67|1816.97|1825.73|1817.03|1825.39|1816.69|26
1626708980000|2021-07-19 15:36:20|1825.83|1817.13|1825.51|1816.81|1825.83|1817.13|1825.47|1816.77|25
1626708990000|2021-07-19 15:36:30|1825.5|1816.8|1825.49|1816.79|1825.69|1816.99|1825.32|1816.62|27
1626709000000|2021-07-19 15:36:40|1825.35|1816.65|1825.44|1816.74|1825.59|1816.89|1825.27|1816.57|18
1626709010000|2021-07-19 15:36:50|1825.45|1816.75|1824.01|1815.31|1825.45|1816.75|1823.92|1815.22|21
1626709020000|2021-07-19 15:37:00|1823.93|1815.23|1824.34|1815.64|1824.84|1816.14|1823.76|1815.06|32
1626709030000|2021-07-19 15:37:10|1824.3|1815.6|1824.02|1815.32|1824.58|1815.88|1823.82|1815.12|20
1626709040000|2021-07-19 15:37:20|1824.1|1815.4|1824.11|1815.41|1824.51|1815.81|1823.7|1815|24
1626709050000|2021-07-19 15:37:30|1823.93|1815.23|1824.38|1815.68|1824.78|1816.08|1823.87|1815.17|25
1626709060000|2021-07-19 15:37:40|1824.2|1815.5|1824.56|1815.86|1824.77|1816.07|1824.2|1815.5|20
1626709070000|2021-07-19 15:37:50|1824.51|1815.81|1823.83|1815.13|1824.91|1816.21|1823.74|1815.04|26
1626709080000|2021-07-19 15:38:00|1823.7|1815|1824.1|1815.4|1824.3|1815.6|1823.7|1815|26
1626709090000|2021-07-19 15:38:10|1824.03|1815.33|1823.67|1814.97|1824.1|1815.4|1823.57|1814.87|13
1626709100000|2021-07-19 15:38:20|1823.66|1814.96|1823.73|1815.03|1823.87|1815.17|1823.6|1814.9|16
1626709110000|2021-07-19 15:38:30|1823.63|1814.93|1823.63|1814.93|1823.74|1815.04|1823.57|1814.87|11
1626709120000|2021-07-19 15:38:40|1823.65|1814.95|1823.79|1815.09|1823.79|1815.09|1823.55|1814.85|6
1626709130000|2021-07-19 15:38:50|1823.78|1815.08|1823.72|1815.02|1823.78|1815.08|1823.49|1814.79|12
1626709140000|2021-07-19 15:39:00|1823.75|1815.05|1823.64|1814.94|1824.16|1815.46|1823.64|1814.94|13
1626709150000|2021-07-19 15:39:10|1823.51|1814.81|1822.56|1813.86|1823.56|1814.86|1822.41|1813.71|18
1626709160000|2021-07-19 15:39:20|1822.41|1813.71|1822.16|1813.46|1823|1814.3|1822.16|1813.46|26
1626709170000|2021-07-19 15:39:30|1822.14|1813.44|1822.55|1813.85|1822.62|1813.92|1822.09|1813.39|24
1626709180000|2021-07-19 15:39:40|1822.56|1813.86|1822.68|1813.98|1822.68|1813.98|1822.16|1813.46|21
1626709190000|2021-07-19 15:39:50|1822.57|1813.87|1822.68|1813.98|1822.81|1814.11|1822.46|1813.76|23
1626709200000|2021-07-19 15:40:00|1822.65|1813.95|1822.74|1814.04|1822.99|1814.29|1822.42|1813.72|26
1626709210000|2021-07-19 15:40:10|1822.72|1814.02|1822.89|1814.19|1823.22|1814.52|1822.72|1814.02|13
1626709220000|2021-07-19 15:40:20|1823.08|1814.38|1823.47|1814.77|1823.47|1814.77|1822.89|1814.19|11
1626709230000|2021-07-19 15:40:30|1823.51|1814.81|1823.37|1814.67|1823.63|1814.93|1823.22|1814.52|16
1626709240000|2021-07-19 15:40:40|1823.26|1814.56|1824.3|1815.6|1824.3|1815.6|1823.07|1814.37|23
1626709250000|2021-07-19 15:40:50|1824.29|1815.59|1824.15|1815.45|1824.43|1815.73|1823.27|1814.57|18
1626709260000|2021-07-19 15:41:00|1824.03|1815.33|1823.98|1815.28|1824.19|1815.49|1823.91|1815.21|8
1626709270000|2021-07-19 15:41:10|1823.87|1815.17|1824.07|1815.37|1824.11|1815.41|1823.87|1815.17|8
1626709280000|2021-07-19 15:41:20|1824.27|1815.57|1824.49|1815.79|1824.81|1816.11|1824.23|1815.53|11
1626709290000|2021-07-19 15:41:30|1824.42|1815.72|1824.47|1815.77|1824.53|1815.83|1824.22|1815.52|17
1626709300000|2021-07-19 15:41:40|1824.46|1815.76|1825.17|1816.47|1825.2|1816.5|1824.42|1815.72|22
1626709310000|2021-07-19 15:41:50|1825.16|1816.46|1824.74|1816.04|1825.16|1816.46|1824.46|1815.76|25
1626709320000|2021-07-19 15:42:00|1824.73|1816.03|1824.73|1816.03|1824.88|1816.18|1824.57|1815.87|18
1626709330000|2021-07-19 15:42:10|1824.81|1816.11|1824.48|1815.78|1825.29|1816.59|1824.48|1815.78|17
1626709340000|2021-07-19 15:42:20|1824.65|1815.95|1824.07|1815.37|1824.74|1816.04|1823.95|1815.25|17
1626709350000|2021-07-19 15:42:30|1824.06|1815.36|1824.23|1815.53|1824.23|1815.53|1824.04|1815.34|7
1626709360000|2021-07-19 15:42:40|1823.84|1815.14|1824.25|1815.55|1824.25|1815.55|1823.84|1815.14|4
1626709370000|2021-07-19 15:42:50|1824.23|1815.53|1823.96|1815.26|1824.35|1815.65|1823.96|1815.26|6
1626709380000|2021-07-19 15:43:00|1824.33|1815.63|1824.43|1815.73|1824.65|1815.95|1824.32|1815.62|13
1626709390000|2021-07-19 15:43:10|1824.44|1815.74|1824.76|1816.06|1825|1816.3|1824.44|1815.74|14
1626709400000|2021-07-19 15:43:20|1824.81|1816.11|1825.23|1816.53|1825.3|1816.6|1824.32|1815.62|24
1626709410000|2021-07-19 15:43:30|1825.12|1816.42|1825.51|1816.81|1825.6|1816.9|1823.93|1815.23|26
1626709420000|2021-07-19 15:43:40|1825.45|1816.75|1825.7|1817|1825.72|1817.02|1825.25|1816.55|11
1626709430000|2021-07-19 15:43:50|1825.83|1817.13|1825.7|1817|1825.83|1817.13|1825.65|1816.95|8
1626709440000|2021-07-19 15:44:00|1825.42|1816.72|1825|1816.3|1825.61|1816.91|1824.9|1816.2|24
1626709450000|2021-07-19 15:44:10|1824.9|1816.2|1825.04|1816.34|1825.04|1816.34|1824.51|1815.81|8
1626709460000|2021-07-19 15:44:20|1824.82|1816.12|1825.01|1816.31|1825.01|1816.31|1823.86|1815.16|16
1626709470000|2021-07-19 15:44:30|1825.02|1816.32|1825.16|1816.46|1825.3|1816.6|1823.95|1815.25|13
1626709480000|2021-07-19 15:44:40|1825.13|1816.43|1825.33|1816.63|1825.68|1816.98|1824.77|1816.07|14
1626709490000|2021-07-19 15:44:50|1825.34|1816.64|1825.47|1816.77|1825.55|1816.85|1825.29|1816.59|9
1626709500000|2021-07-19 15:45:00|1825.44|1816.74|1825.33|1816.63|1825.64|1816.94|1825.33|1816.63|11
1626709510000|2021-07-19 15:45:10|1825.35|1816.65|1825.4|1816.7|1825.64|1816.94|1824.74|1816.04|18
1626709520000|2021-07-19 15:45:20|1825.41|1816.71|1825.8|1817.1|1825.86|1817.16|1824.69|1815.99|30
1626709530000|2021-07-19 15:45:30|1825.71|1817.01|1825.49|1816.79|1825.8|1817.1|1824.75|1816.05|25
1626709540000|2021-07-19 15:45:40|1825.72|1817.02|1825.5|1816.8|1825.91|1817.21|1824.73|1816.03|20
1626709550000|2021-07-19 15:45:50|1825.45|1816.75|1825.57|1816.87|1825.67|1816.97|1825.45|1816.75|18
1626709560000|2021-07-19 15:46:00|1825.56|1816.86|1826.49|1817.79|1826.49|1817.79|1825.38|1816.68|13
1626709570000|2021-07-19 15:46:10|1826.47|1817.77|1827.13|1818.43|1827.18|1818.48|1826.47|1817.77|29
1626709580000|2021-07-19 15:46:20|1827.09|1818.39|1827.59|1818.89|1827.63|1818.93|1826.64|1817.94|29
1626709590000|2021-07-19 15:46:30|1827.61|1818.91|1827.92|1819.22|1828.13|1819.43|1826.78|1818.08|33
1626709600000|2021-07-19 15:46:40|1827.9|1819.2|1828.24|1819.54|1828.41|1819.71|1827.62|1818.92|17
1626709610000|2021-07-19 15:46:50|1828.26|1819.56|1828.53|1819.83|1828.97|1820.27|1828.26|1819.56|21
1626709620000|2021-07-19 15:47:00|1828.52|1819.82|1828.78|1820.08|1828.8|1820.1|1828.52|1819.82|18
1626709630000|2021-07-19 15:47:10|1828.79|1820.09|1828.87|1820.17|1829.25|1820.55|1828.58|1819.88|32
1626709640000|2021-07-19 15:47:20|1828.26|1819.56|1828.93|1820.23|1828.98|1820.28|1827.93|1819.23|31
1626709650000|2021-07-19 15:47:30|1828.9|1820.2|1829.41|1820.71|1829.43|1820.73|1828.83|1820.13|22
1626709660000|2021-07-19 15:47:40|1829.38|1820.68|1828.78|1820.08|1829.38|1820.68|1828.71|1820.01|20
1626709670000|2021-07-19 15:47:50|1828.76|1820.06|1829.38|1820.68|1829.38|1820.68|1828.76|1820.06|18
1626709680000|2021-07-19 15:48:00|1829.36|1820.66|1829.6|1820.9|1829.6|1820.9|1829.36|1820.66|5
1626709690000|2021-07-19 15:48:10|1830.03|1821.33|1830.34|1821.64|1830.55|1821.85|1830.03|1821.33|20
1626709700000|2021-07-19 15:48:20|1830.35|1821.65|1830.31|1821.61|1830.85|1822.15|1830.15|1821.45|26
1626709710000|2021-07-19 15:48:30|1830.41|1821.71|1830.81|1822.11|1830.86|1822.16|1829.62|1820.92|32
1626709720000|2021-07-19 15:48:40|1830.43|1821.73|1830.59|1821.89|1830.76|1822.06|1829.89|1821.19|28
1626709730000|2021-07-19 15:48:50|1830.61|1821.91|1830.96|1822.26|1830.98|1822.28|1830.59|1821.89|25
1626709740000|2021-07-19 15:49:00|1830.98|1822.28|1831.18|1822.48|1831.18|1822.48|1830.77|1822.07|14
1626709750000|2021-07-19 15:49:10|1831.17|1822.47|1831.15|1822.45|1831.18|1822.48|1831.15|1822.45|5
1626709760000|2021-07-19 15:49:20|1831.14|1822.44|1831.49|1822.79|1831.49|1822.79|1831.13|1822.43|7
1626709770000|2021-07-19 15:49:30|1831.66|1822.96|1831.94|1823.24|1832.31|1823.61|1831.66|1822.96|17
1626709780000|2021-07-19 15:49:40|1832.3|1823.6|1831.48|1822.78|1832.3|1823.6|1830.86|1822.16|19
1626709790000|2021-07-19 15:49:50|1831.28|1822.58|1831.22|1822.52|1831.51|1822.81|1830.51|1821.81|19
1626709800000|2021-07-19 15:50:00|1831.07|1822.37|1831.55|1822.85|1831.72|1823.02|1830.65|1821.95|19
1626709810000|2021-07-19 15:50:10|1831.52|1822.82|1831.92|1823.22|1831.92|1823.22|1831.52|1822.82|14
1626709820000|2021-07-19 15:50:20|1831.84|1823.14|1831.3|1822.6|1831.92|1823.22|1831.3|1822.6|16
1626709830000|2021-07-19 15:50:30|1831.45|1822.75|1831.46|1822.76|1831.53|1822.83|1831.15|1822.45|13
1626709840000|2021-07-19 15:50:40|1831.47|1822.77|1831.29|1822.59|1831.47|1822.77|1831.29|1822.59|7
1626709850000|2021-07-19 15:50:50|1831.28|1822.58|1830.52|1821.82|1831.36|1822.66|1830.19|1821.49|15
1626709860000|2021-07-19 15:51:00|1830.53|1821.83|1830.72|1822.02|1830.76|1822.06|1830.29|1821.59|26
1626709870000|2021-07-19 15:51:10|1830.81|1822.11|1830.66|1821.96|1830.87|1822.17|1830.32|1821.62|26
1626709880000|2021-07-19 15:51:20|1830.84|1822.14|1829.79|1821.09|1830.84|1822.14|1829.79|1821.09|27
1626709890000|2021-07-19 15:51:30|1829.42|1820.72|1827.95|1819.25|1829.42|1820.72|1827.48|1818.78|33
1626709900000|2021-07-19 15:51:40|1828.14|1819.44|1827.82|1819.12|1828.64|1819.94|1827.46|1818.76|30
1626709910000|2021-07-19 15:51:50|1827.9|1819.2|1827.56|1818.86|1828.01|1819.31|1827.34|1818.64|22
1626709920000|2021-07-19 15:52:00|1828.14|1819.44|1827.36|1818.66|1828.14|1819.44|1827.09|1818.39|22
1626709930000|2021-07-19 15:52:10|1827.28|1818.58|1827.52|1818.82|1827.66|1818.96|1826.86|1818.16|31
1626709940000|2021-07-19 15:52:20|1827.66|1818.96|1826.9|1818.2|1827.66|1818.96|1826.68|1817.98|21
1626709950000|2021-07-19 15:52:30|1826.93|1818.23|1827.67|1818.97|1827.67|1818.97|1826.93|1818.23|30
1626709960000|2021-07-19 15:52:40|1827.69|1818.99|1827.68|1818.98|1828.26|1819.56|1827.45|1818.75|34
1626709970000|2021-07-19 15:52:50|1827.75|1819.05|1827.63|1818.93|1827.79|1819.09|1826.87|1818.17|20
1626709980000|2021-07-19 15:53:00|1827.45|1818.75|1827.41|1818.71|1827.92|1819.22|1826.8|1818.1|29
1626709990000|2021-07-19 15:53:10|1827.28|1818.58|1827.6|1818.9|1827.66|1818.96|1826.89|1818.19|18
1626710000000|2021-07-19 15:53:20|1827.52|1818.82|1827.04|1818.34|1827.61|1818.91|1826.91|1818.21|23
1626710010000|2021-07-19 15:53:30|1826.99|1818.29|1826.38|1817.68|1827.49|1818.79|1826.16|1817.46|28
1626710020000|2021-07-19 15:53:40|1826.45|1817.75|1826.63|1817.93|1826.73|1818.03|1826.22|1817.52|20
1626710030000|2021-07-19 15:53:50|1826.46|1817.76|1826.44|1817.74|1826.66|1817.96|1826.21|1817.51|20
1626710040000|2021-07-19 15:54:00|1826.41|1817.71|1826.32|1817.62|1826.64|1817.94|1826|1817.3|30
1626710050000|2021-07-19 15:54:10|1825.73|1817.03|1825.14|1816.44|1825.86|1817.16|1825.04|1816.34|19
1626710060000|2021-07-19 15:54:20|1825.21|1816.51|1825.38|1816.68|1825.93|1817.23|1825.08|1816.38|30
1626710070000|2021-07-19 15:54:30|1825.39|1816.69|1825.31|1816.61|1825.55|1816.85|1825.19|1816.49|13
1626710080000|2021-07-19 15:54:40|1825.37|1816.67|1825.84|1817.14|1825.96|1817.26|1825.37|1816.67|21
1626710090000|2021-07-19 15:54:50|1825.91|1817.21|1825.55|1816.85|1825.91|1817.21|1825.37|1816.67|21
1626710100000|2021-07-19 15:55:00|1825.48|1816.78|1824.72|1816.02|1825.48|1816.78|1824.15|1815.45|24
1626710110000|2021-07-19 15:55:10|1824.7|1816|1825.2|1816.5|1825.6|1816.9|1824.28|1815.58|29
1626710120000|2021-07-19 15:55:20|1825.23|1816.53|1826.45|1817.75|1826.48|1817.78|1825.23|1816.53|19
1626710130000|2021-07-19 15:55:30|1826.5|1817.8|1826.61|1817.91|1826.84|1818.14|1826.36|1817.66|24
1626710140000|2021-07-19 15:55:40|1826.57|1817.87|1826.14|1817.44|1826.65|1817.95|1826.01|1817.31|25
1626710150000|2021-07-19 15:55:50|1825.95|1817.25|1825.96|1817.26|1826.19|1817.49|1825.15|1816.45|26
1626710160000|2021-07-19 15:56:00|1825.97|1817.27|1825.61|1816.91|1826.48|1817.78|1825.24|1816.54|29
1626710170000|2021-07-19 15:56:10|1825.7|1817|1826.28|1817.58|1826.28|1817.58|1825.02|1816.32|33
1626710180000|2021-07-19 15:56:20|1826.39|1817.69|1826.38|1817.68|1826.5|1817.8|1826.02|1817.32|20
1626710190000|2021-07-19 15:56:30|1826.36|1817.66|1826.1|1817.4|1826.36|1817.66|1826.02|1817.32|22
1626710200000|2021-07-19 15:56:40|1826.08|1817.38|1826.5|1817.8|1826.52|1817.82|1826.07|1817.37|21
1626710210000|2021-07-19 15:56:50|1826.53|1817.83|1827.16|1818.46|1827.18|1818.48|1826.53|1817.83|16
1626710220000|2021-07-19 15:57:00|1827.14|1818.44|1825.71|1817.01|1827.18|1818.48|1825.69|1816.99|21
1626710230000|2021-07-19 15:57:10|1825.65|1816.95|1825.75|1817.05|1825.93|1817.23|1825.45|1816.75|20
1626710240000|2021-07-19 15:57:20|1825.86|1817.16|1826.28|1817.58|1826.28|1817.58|1825.59|1816.89|19
1626710250000|2021-07-19 15:57:30|1826.44|1817.74|1826.18|1817.48|1826.66|1817.96|1826.18|1817.48|18
1626710260000|2021-07-19 15:57:40|1826.07|1817.37|1826.42|1817.72|1826.42|1817.72|1825.99|1817.29|28
1626710270000|2021-07-19 15:57:50|1826.25|1817.55|1825.33|1816.63|1826.45|1817.75|1825.33|1816.63|21
1626710280000|2021-07-19 15:58:00|1826.2|1817.5|1824.7|1816|1826.54|1817.84|1824.53|1815.83|31
1626710290000|2021-07-19 15:58:10|1824.82|1816.12|1824.5|1815.8|1824.99|1816.29|1824.45|1815.75|24
1626710300000|2021-07-19 15:58:20|1824.38|1815.68|1823.49|1814.79|1824.49|1815.79|1823.25|1814.55|29
1626710310000|2021-07-19 15:58:30|1823.29|1814.59|1823.45|1814.75|1823.6|1814.9|1823.23|1814.53|24
1626710320000|2021-07-19 15:58:40|1823.72|1815.02|1823.39|1814.69|1823.72|1815.02|1823.17|1814.47|27
1626710330000|2021-07-19 15:58:50|1823.28|1814.58|1823.61|1814.91|1823.64|1814.94|1823.19|1814.49|29
1626710340000|2021-07-19 15:59:00|1823.62|1814.92|1823.32|1814.62|1824.19|1815.49|1822.75|1814.05|27
1626710350000|2021-07-19 15:59:10|1823.15|1814.45|1822.78|1814.08|1823.15|1814.45|1822.38|1813.68|26
1626710360000|2021-07-19 15:59:20|1823.15|1814.45|1822.98|1814.28|1823.28|1814.58|1822.98|1814.28|25
1626710370000|2021-07-19 15:59:30|1822.78|1814.08|1823.33|1814.63|1823.51|1814.81|1822.78|1814.08|14
1626710380000|2021-07-19 15:59:40|1823.38|1814.68|1823.26|1814.56|1823.38|1814.68|1823.26|1814.56|4
1626710390000|2021-07-19 15:59:50|1823.27|1814.57|1824.17|1815.47|1824.2|1815.5|1823.27|1814.57|16
1626710400000|2021-07-19 16:00:00|1824.07|1815.37|1823.65|1814.95|1824.36|1815.66|1823.65|1814.95|28
1626710410000|2021-07-19 16:00:10|1823.31|1814.61|1822.86|1814.16|1823.33|1814.63|1822.51|1813.81|36
1626710420000|2021-07-19 16:00:20|1822.65|1813.95|1822.91|1814.21|1823.07|1814.37|1822.51|1813.81|37
1626710430000|2021-07-19 16:00:30|1823.41|1814.71|1824.53|1815.83|1824.59|1815.89|1823.32|1814.62|31
1626710440000|2021-07-19 16:00:40|1824.44|1815.74|1824.43|1815.73|1824.87|1816.17|1824.42|1815.72|20
1626710450000|2021-07-19 16:00:50|1824.46|1815.76|1823.59|1814.89|1824.63|1815.93|1823.49|1814.79|26
1626710460000|2021-07-19 16:01:00|1823.5|1814.8|1823.89|1815.19|1824.01|1815.31|1823.5|1814.8|19
1626710470000|2021-07-19 16:01:10|1823.9|1815.2|1823.77|1815.07|1823.94|1815.24|1823.77|1815.07|5
1626710480000|2021-07-19 16:01:20|1823.8|1815.1|1823.28|1814.58|1823.8|1815.1|1823.22|1814.52|9
1626710490000|2021-07-19 16:01:30|1822.91|1814.21|1823.22|1814.52|1823.28|1814.58|1822.43|1813.73|20
1626710500000|2021-07-19 16:01:40|1824.02|1815.32|1824.07|1815.37|1824.34|1815.64|1823.54|1814.84|34
1626710510000|2021-07-19 16:01:50|1824.1|1815.4|1824.93|1816.23|1825.79|1817.09|1823.98|1815.28|30
1626710520000|2021-07-19 16:02:00|1824.89|1816.19|1825.84|1817.14|1826.12|1817.42|1824.86|1816.16|31
1626710530000|2021-07-19 16:02:10|1826|1817.3|1826.54|1817.84|1827.34|1818.64|1825.82|1817.12|32
1626710540000|2021-07-19 16:02:20|1826.82|1818.12|1823.55|1814.85|1827.52|1818.82|1823.05|1814.35|33
1626710550000|2021-07-19 16:02:30|1823.48|1814.78|1822.96|1814.26|1823.89|1815.19|1822.96|1814.26|27
1626710560000|2021-07-19 16:02:40|1823.02|1814.32|1822.66|1813.96|1823.2|1814.5|1822.65|1813.95|28
1626710570000|2021-07-19 16:02:50|1822.78|1814.08|1821.31|1812.61|1822.78|1814.08|1821.31|1812.61|24
1626710580000|2021-07-19 16:03:00|1821.26|1812.56|1821.21|1812.51|1821.31|1812.61|1820.92|1812.22|16
1626710590000|2021-07-19 16:03:10|1821.3|1812.6|1820.25|1811.55|1821.3|1812.6|1820.11|1811.41|32
1626710600000|2021-07-19 16:03:20|1820.54|1811.84|1820.82|1812.12|1821.36|1812.66|1820.54|1811.84|26
1626710610000|2021-07-19 16:03:30|1820.58|1811.88|1820.11|1811.41|1820.58|1811.88|1820.1|1811.4|28
1626710620000|2021-07-19 16:03:40|1820.29|1811.59|1820.4|1811.7|1820.96|1812.26|1820.04|1811.34|28
1626710630000|2021-07-19 16:03:50|1820.34|1811.64|1820.11|1811.41|1820.34|1811.64|1820.1|1811.4|21
1626710640000|2021-07-19 16:04:00|1820.47|1811.77|1820.44|1811.74|1820.72|1812.02|1820.14|1811.44|24
1626710650000|2021-07-19 16:04:10|1820.5|1811.8|1821.84|1813.14|1821.93|1813.23|1820.35|1811.65|19
1626710660000|2021-07-19 16:04:20|1821.87|1813.17|1820.66|1811.96|1821.89|1813.19|1820.66|1811.96|18
1626710670000|2021-07-19 16:04:30|1820.63|1811.93|1820.84|1812.14|1821.26|1812.56|1820.63|1811.93|16
1626710680000|2021-07-19 16:04:40|1821.05|1812.35|1820.39|1811.69|1821.05|1812.35|1820.22|1811.52|17
1626710690000|2021-07-19 16:04:50|1820.35|1811.65|1820.6|1811.9|1820.82|1812.12|1820.35|1811.65|24
1626710700000|2021-07-19 16:05:00|1820.66|1811.96|1820.93|1812.23|1821.13|1812.43|1820.33|1811.63|24
1626710710000|2021-07-19 16:05:10|1821.08|1812.38|1821.88|1813.18|1821.88|1813.18|1820.63|1811.93|32
1626710720000|2021-07-19 16:05:20|1821.89|1813.19|1821.95|1813.25|1821.99|1813.29|1821.86|1813.16|30
1626710730000|2021-07-19 16:05:30|1822.02|1813.32|1823.41|1814.71|1823.43|1814.73|1822.02|1813.32|35
1626710740000|2021-07-19 16:05:40|1823.44|1814.74|1823.77|1815.07|1823.8|1815.1|1823.44|1814.74|32
1626710750000|2021-07-19 16:05:50|1823.76|1815.06|1823.86|1815.16|1823.88|1815.18|1823.13|1814.43|32
1626710760000|2021-07-19 16:06:00|1823.82|1815.12|1824.33|1815.63|1824.53|1815.83|1823.27|1814.57|39
1626710770000|2021-07-19 16:06:10|1824.83|1816.13|1825.62|1816.92|1825.72|1817.02|1824.35|1815.65|35
1626710780000|2021-07-19 16:06:20|1825.78|1817.08|1825.98|1817.28|1826.59|1817.89|1825.74|1817.04|36
1626710790000|2021-07-19 16:06:30|1825.92|1817.22|1826.28|1817.58|1826.31|1817.61|1825.67|1816.97|17
1626710800000|2021-07-19 16:06:40|1826.29|1817.59|1826.53|1817.83|1826.53|1817.83|1825.93|1817.23|26
1626710810000|2021-07-19 16:06:50|1827.06|1818.36|1827.3|1818.6|1827.4|1818.7|1826.49|1817.79|37
1626710820000|2021-07-19 16:07:00|1827.37|1818.67|1827.65|1818.95|1827.65|1818.95|1826.71|1818.01|27
1626710830000|2021-07-19 16:07:10|1827.67|1818.97|1827.91|1819.21|1827.92|1819.22|1827.47|1818.77|13
1626710840000|2021-07-19 16:07:20|1827.83|1819.13|1828.13|1819.43|1828.13|1819.43|1827.83|1819.13|24
1626710850000|2021-07-19 16:07:30|1827.9|1819.2|1827.29|1818.59|1827.97|1819.27|1827.29|1818.59|17
1626710860000|2021-07-19 16:07:40|1827.28|1818.58|1827.15|1818.45|1827.51|1818.81|1827.09|1818.39|16
1626710870000|2021-07-19 16:07:50|1827.25|1818.55|1827.88|1819.18|1828.32|1819.62|1827.25|1818.55|36
1626710880000|2021-07-19 16:08:00|1827.83|1819.13|1828.12|1819.42|1828.21|1819.51|1827.73|1819.03|28
1626710890000|2021-07-19 16:08:10|1828.03|1819.33|1827.85|1819.15|1828.19|1819.49|1827.85|1819.15|27
1626710900000|2021-07-19 16:08:20|1826.39|1817.69|1826.94|1818.24|1827.01|1818.31|1826.22|1817.52|25
1626710910000|2021-07-19 16:08:30|1826.96|1818.26|1827.16|1818.46|1827.36|1818.66|1826.26|1817.56|11
1626710920000|2021-07-19 16:08:40|1826.96|1818.26|1825.03|1816.33|1826.96|1818.26|1825.03|1816.33|27
1626710930000|2021-07-19 16:08:50|1824.96|1816.26|1825.47|1816.77|1825.56|1816.86|1824.96|1816.26|17
1626710940000|2021-07-19 16:09:00|1825.5|1816.8|1825.96|1817.26|1825.98|1817.28|1825.49|1816.79|31
1626710950000|2021-07-19 16:09:10|1825.95|1817.25|1824.37|1815.67|1826.23|1817.53|1824.37|1815.67|33
1626710960000|2021-07-19 16:09:20|1824.32|1815.62|1824.52|1815.82|1824.64|1815.94|1824.21|1815.51|25
1626710970000|2021-07-19 16:09:30|1824.55|1815.85|1824.43|1815.73|1824.55|1815.85|1824.16|1815.46|18
1626710980000|2021-07-19 16:09:40|1824.51|1815.81|1823.66|1814.96|1824.51|1815.81|1823.64|1814.94|18
1626710990000|2021-07-19 16:09:50|1823.78|1815.08|1823.37|1814.67|1823.82|1815.12|1822.59|1813.89|28
1626711000000|2021-07-19 16:10:00|1823.73|1815.03|1823.48|1814.78|1823.92|1815.22|1823.36|1814.66|33
1626711010000|2021-07-19 16:10:10|1823.47|1814.77|1823.23|1814.53|1823.47|1814.77|1823.16|1814.46|25
1626711020000|2021-07-19 16:10:20|1823.06|1814.36|1823.96|1815.26|1824.03|1815.33|1823.06|1814.36|19
1626711030000|2021-07-19 16:10:30|1823.97|1815.27|1824.03|1815.33|1824.03|1815.33|1823.9|1815.2|13
1626711040000|2021-07-19 16:10:40|1823.99|1815.29|1824.04|1815.34|1824.06|1815.36|1823.96|1815.26|9
1626711050000|2021-07-19 16:10:50|1824.1|1815.4|1825.01|1816.31|1825.02|1816.32|1824.1|1815.4|25
1626711060000|2021-07-19 16:11:00|1824.97|1816.27|1824.96|1816.26|1824.97|1816.27|1824.88|1816.18|14
1626711070000|2021-07-19 16:11:10|1824.94|1816.24|1824.46|1815.76|1824.94|1816.24|1824.12|1815.42|27
1626711080000|2021-07-19 16:11:20|1824.5|1815.8|1824.51|1815.81|1824.66|1815.96|1824.31|1815.61|23
1626711090000|2021-07-19 16:11:30|1824.49|1815.79|1824.24|1815.54|1824.56|1815.86|1824.16|1815.46|14
1626711100000|2021-07-19 16:11:40|1824.17|1815.47|1824.37|1815.67|1824.39|1815.69|1823.71|1815.01|12
1626711110000|2021-07-19 16:11:50|1824.2|1815.5|1823.57|1814.87|1824.2|1815.5|1823.09|1814.39|32
1626711120000|2021-07-19 16:12:00|1823.63|1814.93|1823.48|1814.78|1823.82|1815.12|1823.48|1814.78|18
1626711130000|2021-07-19 16:12:10|1823.45|1814.75|1823.42|1814.72|1823.45|1814.75|1822.72|1814.02|21
1626711140000|2021-07-19 16:12:20|1823.18|1814.48|1822.64|1813.94|1823.2|1814.5|1822.52|1813.82|20
1626711150000|2021-07-19 16:12:30|1823.11|1814.41|1822.04|1813.34|1823.13|1814.43|1821.82|1813.12|19
1626711160000|2021-07-19 16:12:40|1822.15|1813.45|1822.55|1813.85|1822.67|1813.97|1822.1|1813.4|18
1626711170000|2021-07-19 16:12:50|1822.52|1813.82|1821.66|1812.96|1822.52|1813.82|1821.58|1812.88|22
1626711180000|2021-07-19 16:13:00|1821.89|1813.19|1821.92|1813.22|1821.92|1813.22|1821.45|1812.75|20
1626711190000|2021-07-19 16:13:10|1821.76|1813.06|1822.27|1813.57|1822.52|1813.82|1821.76|1813.06|25
1626711200000|2021-07-19 16:13:20|1822.3|1813.6|1823.11|1814.41|1823.34|1814.64|1822.26|1813.56|22
1626711210000|2021-07-19 16:13:30|1823.09|1814.39|1822.49|1813.79|1823.18|1814.48|1822.49|1813.79|17
1626711220000|2021-07-19 16:13:40|1822.44|1813.74|1822.35|1813.65|1822.95|1814.25|1822.33|1813.63|23
1626711230000|2021-07-19 16:13:50|1822.33|1813.63|1822.33|1813.63|1822.61|1813.91|1822.31|1813.61|15
1626711240000|2021-07-19 16:14:00|1822.36|1813.66|1822.27|1813.57|1822.53|1813.83|1822.27|1813.57|9
1626711250000|2021-07-19 16:14:10|1822.18|1813.48|1820.57|1811.87|1822.19|1813.49|1820.57|1811.87|18
1626711260000|2021-07-19 16:14:20|1821.04|1812.34|1821.5|1812.8|1821.56|1812.86|1820.96|1812.26|27
1626711270000|2021-07-19 16:14:30|1821.41|1812.71|1821.04|1812.34|1821.41|1812.71|1821.04|1812.34|18
1626711280000|2021-07-19 16:14:40|1821.02|1812.32|1821.48|1812.78|1821.57|1812.87|1820.67|1811.97|27
1626711290000|2021-07-19 16:14:50|1821.59|1812.89|1821.01|1812.31|1821.59|1812.89|1820.83|1812.13|23
1626711300000|2021-07-19 16:15:00|1821.15|1812.45|1821.14|1812.44|1821.15|1812.45|1820.84|1812.14|23
1626711310000|2021-07-19 16:15:10|1821.16|1812.46|1821.55|1812.85|1821.73|1813.03|1821.16|1812.46|26
1626711320000|2021-07-19 16:15:20|1821.62|1812.92|1822.16|1813.46|1822.16|1813.46|1821.62|1812.92|16
1626711330000|2021-07-19 16:15:30|1822.19|1813.49|1822.58|1813.88|1822.73|1814.03|1821.95|1813.25|28
1626711340000|2021-07-19 16:15:40|1822.55|1813.85|1823.19|1814.49|1823.21|1814.51|1822.47|1813.77|24
1626711350000|2021-07-19 16:15:50|1823.17|1814.47|1823.33|1814.63|1823.55|1814.85|1822.95|1814.25|26
1626711360000|2021-07-19 16:16:00|1823.41|1814.71|1823.44|1814.74|1823.45|1814.75|1823.09|1814.39|24
1626711370000|2021-07-19 16:16:10|1823.45|1814.75|1824.57|1815.87|1824.64|1815.94|1823.45|1814.75|24
1626711380000|2021-07-19 16:16:20|1824.59|1815.89|1824.61|1815.91|1824.79|1816.09|1824.5|1815.8|23
1626711390000|2021-07-19 16:16:30|1824.6|1815.9|1824.73|1816.03|1824.73|1816.03|1824.22|1815.52|30
1626711400000|2021-07-19 16:16:40|1824.77|1816.07|1825.24|1816.54|1825.34|1816.64|1824.77|1816.07|28
1626711410000|2021-07-19 16:16:50|1825.25|1816.55|1825.88|1817.18|1825.91|1817.21|1825.22|1816.52|30
1626711420000|2021-07-19 16:17:00|1825.91|1817.21|1825.64|1816.94|1825.91|1817.21|1825.48|1816.78|35
1626711430000|2021-07-19 16:17:10|1825.57|1816.87|1825.62|1816.92|1826.08|1817.38|1825.25|1816.55|25
1626711440000|2021-07-19 16:17:20|1825.64|1816.94|1825.57|1816.87|1825.64|1816.94|1825.24|1816.54|11
1626711450000|2021-07-19 16:17:30|1825.49|1816.79|1825.35|1816.65|1825.49|1816.79|1824.75|1816.05|34
1626711460000|2021-07-19 16:17:40|1825.65|1816.95|1825.98|1817.28|1826.19|1817.49|1825.47|1816.77|32
1626711470000|2021-07-19 16:17:50|1825.95|1817.25|1826.2|1817.5|1826.2|1817.5|1825.58|1816.88|30
1626711480000|2021-07-19 16:18:00|1826.22|1817.52|1825.53|1816.83|1826.23|1817.53|1825.42|1816.72|22
1626711490000|2021-07-19 16:18:10|1825.55|1816.85|1825.54|1816.84|1825.68|1816.98|1825.43|1816.73|25
1626711500000|2021-07-19 16:18:20|1825.56|1816.86|1825.77|1817.07|1825.82|1817.12|1825.55|1816.85|18
1626711510000|2021-07-19 16:18:30|1825.82|1817.12|1825.95|1817.25|1825.98|1817.28|1825.82|1817.12|4
1626711520000|2021-07-19 16:18:40|1825.81|1817.11|1825.78|1817.08|1825.86|1817.16|1825.58|1816.88|19
1626711530000|2021-07-19 16:18:50|1825.65|1816.95|1827.31|1818.61|1827.31|1818.61|1825.3|1816.6|31
1626711540000|2021-07-19 16:19:00|1827.45|1818.75|1826.33|1817.63|1827.58|1818.88|1826.32|1817.62|34
1626711550000|2021-07-19 16:19:10|1826.39|1817.69|1827.08|1818.38|1827.08|1818.38|1826.38|1817.68|35
1626711560000|2021-07-19 16:19:20|1826.96|1818.26|1827.01|1818.31|1827.07|1818.37|1826.84|1818.14|13
1626711570000|2021-07-19 16:19:30|1826.91|1818.21|1827.15|1818.45|1827.16|1818.46|1826.86|1818.16|20
1626711580000|2021-07-19 16:19:40|1827.16|1818.46|1827.25|1818.55|1827.32|1818.62|1827.1|1818.4|14
1626711590000|2021-07-19 16:19:50|1827.22|1818.52|1827.53|1818.83|1827.53|1818.83|1827.14|1818.44|18
1626711600000|2021-07-19 16:20:00|1827.85|1819.15|1827.8|1819.1|1827.91|1819.21|1827.7|1819|24
1626711610000|2021-07-19 16:20:10|1827.79|1819.09|1828.36|1819.66|1828.46|1819.76|1827.78|1819.08|34
1626711620000|2021-07-19 16:20:20|1828.37|1819.67|1828.32|1819.62|1828.52|1819.82|1828.11|1819.41|29
1626711630000|2021-07-19 16:20:30|1828.29|1819.59|1828.8|1820.1|1828.8|1820.1|1828.1|1819.4|35
1626711640000|2021-07-19 16:20:40|1828.91|1820.21|1828.94|1820.24|1829.22|1820.52|1828.22|1819.52|34
1626711650000|2021-07-19 16:20:50|1828.93|1820.23|1828.98|1820.28|1829.1|1820.4|1828.8|1820.1|22
1626711660000|2021-07-19 16:21:00|1828.93|1820.23|1828.97|1820.27|1829.06|1820.36|1828.48|1819.78|24
1626711670000|2021-07-19 16:21:10|1828.89|1820.19|1828.76|1820.06|1829.07|1820.37|1828.76|1820.06|24
1626711680000|2021-07-19 16:21:20|1828.74|1820.04|1827.29|1818.59|1828.97|1820.27|1827.03|1818.33|27
1626711690000|2021-07-19 16:21:30|1827.59|1818.89|1826.81|1818.11|1827.59|1818.89|1826.01|1817.31|31
1626711700000|2021-07-19 16:21:40|1826.68|1817.98|1826.08|1817.38|1826.93|1818.23|1825.86|1817.16|23
1626711710000|2021-07-19 16:21:50|1826.02|1817.32|1826.06|1817.36|1826.06|1817.36|1825.24|1816.54|26
1626711720000|2021-07-19 16:22:00|1826.07|1817.37|1826.4|1817.7|1826.44|1817.74|1825.51|1816.81|27
1626711730000|2021-07-19 16:22:10|1826.42|1817.72|1826.35|1817.65|1826.91|1818.21|1826.32|1817.62|26
1626711740000|2021-07-19 16:22:20|1826.19|1817.49|1826.29|1817.59|1826.3|1817.6|1826.1|1817.4|25
1626711750000|2021-07-19 16:22:30|1826.26|1817.56|1826.56|1817.86|1826.56|1817.86|1826.2|1817.5|24
1626711760000|2021-07-19 16:22:40|1826.53|1817.83|1826.01|1817.31|1826.69|1817.99|1825.91|1817.21|34
1626711770000|2021-07-19 16:22:50|1825.99|1817.29|1824.87|1816.17|1825.99|1817.29|1824.87|1816.17|16
1626711780000|2021-07-19 16:23:00|1824.9|1816.2|1825.34|1816.64|1825.39|1816.69|1824.86|1816.16|25
1626711790000|2021-07-19 16:23:10|1825.33|1816.63|1825.56|1816.86|1826.32|1817.62|1825.32|1816.62|32
1626711800000|2021-07-19 16:23:20|1825.57|1816.87|1825.45|1816.75|1826|1817.3|1825.37|1816.67|29
1626711810000|2021-07-19 16:23:30|1825.36|1816.66|1824.59|1815.89|1825.55|1816.85|1824.51|1815.81|15
1626711820000|2021-07-19 16:23:40|1824.85|1816.15|1825.38|1816.68|1825.66|1816.96|1824.85|1816.15|25
1626711830000|2021-07-19 16:23:50|1825.33|1816.63|1825.36|1816.66|1825.68|1816.98|1825.1|1816.4|33
1626711840000|2021-07-19 16:24:00|1825.35|1816.65|1824.92|1816.22|1825.36|1816.66|1824.63|1815.93|20
1626711850000|2021-07-19 16:24:10|1824.57|1815.87|1824.55|1815.85|1824.92|1816.22|1824.2|1815.5|16
1626711860000|2021-07-19 16:24:20|1824.49|1815.79|1824.75|1816.05|1824.75|1816.05|1824.28|1815.58|21
1626711870000|2021-07-19 16:24:30|1824.82|1816.12|1824.56|1815.86|1824.85|1816.15|1824.55|1815.85|10
1626711880000|2021-07-19 16:24:40|1824.57|1815.87|1824.45|1815.75|1825.04|1816.34|1824.16|1815.46|32
1626711890000|2021-07-19 16:24:50|1824.46|1815.76|1824.85|1816.15|1824.85|1816.15|1824.42|1815.72|25
1626711900000|2021-07-19 16:25:00|1824.74|1816.04|1824.94|1816.24|1825|1816.3|1824.7|1816|17
1626711910000|2021-07-19 16:25:10|1825.06|1816.36|1825.62|1816.92|1825.66|1816.96|1825.06|1816.36|23
1626711920000|2021-07-19 16:25:20|1825.66|1816.96|1825.36|1816.66|1825.66|1816.96|1824.6|1815.9|23
1626711930000|2021-07-19 16:25:30|1825.57|1816.87|1825.34|1816.64|1825.57|1816.87|1824.58|1815.88|24
1626711940000|2021-07-19 16:25:40|1825.35|1816.65|1825.37|1816.67|1825.61|1816.91|1825.06|1816.36|22
1626711950000|2021-07-19 16:25:50|1825.22|1816.52|1825.55|1816.85|1825.59|1816.89|1825.22|1816.52|15
1626711960000|2021-07-19 16:26:00|1825.51|1816.81|1825.41|1816.71|1825.51|1816.81|1825.21|1816.51|29
1626711970000|2021-07-19 16:26:10|1825.6|1816.9|1824.69|1815.99|1825.67|1816.97|1824.69|1815.99|26
1626711980000|2021-07-19 16:26:20|1824.79|1816.09|1823.15|1814.45|1824.79|1816.09|1823.15|1814.45|21
1626711990000|2021-07-19 16:26:30|1823.05|1814.35|1823.13|1814.43|1823.69|1814.99|1823|1814.3|28
1626712000000|2021-07-19 16:26:40|1823.14|1814.44|1822.84|1814.14|1823.15|1814.45|1822.36|1813.66|17
1626712010000|2021-07-19 16:26:50|1822.78|1814.08|1823.27|1814.57|1823.28|1814.58|1822.3|1813.6|21
1626712020000|2021-07-19 16:27:00|1823.28|1814.58|1823.32|1814.62|1823.38|1814.68|1822.92|1814.22|26
1626712030000|2021-07-19 16:27:10|1823.33|1814.63|1823.07|1814.37|1823.5|1814.8|1823.07|1814.37|32
1626712040000|2021-07-19 16:27:20|1823.08|1814.38|1823.37|1814.67|1823.39|1814.69|1823.08|1814.38|27
1626712050000|2021-07-19 16:27:30|1823.4|1814.7|1823.5|1814.8|1823.5|1814.8|1822.84|1814.14|14
1626712060000|2021-07-19 16:27:40|1823.54|1814.84|1822.79|1814.09|1823.76|1815.06|1822.76|1814.06|20
1626712070000|2021-07-19 16:27:50|1822.76|1814.06|1823.28|1814.58|1824.01|1815.31|1822.76|1814.06|23
1626712080000|2021-07-19 16:28:00|1823.4|1814.7|1823.4|1814.7|1823.7|1815|1823.33|1814.63|26
1626712090000|2021-07-19 16:28:10|1823.36|1814.66|1823.3|1814.6|1823.63|1814.93|1822.79|1814.09|25
1626712100000|2021-07-19 16:28:20|1823.24|1814.54|1823.16|1814.46|1823.24|1814.54|1823.08|1814.38|27
1626712110000|2021-07-19 16:28:30|1823.18|1814.48|1823.14|1814.44|1823.18|1814.48|1822.65|1813.95|30
1626712120000|2021-07-19 16:28:40|1823.12|1814.42|1823.11|1814.41|1823.22|1814.52|1823.04|1814.34|22
1626712130000|2021-07-19 16:28:50|1823.12|1814.42|1823.03|1814.33|1823.14|1814.44|1822.98|1814.28|28
1626712140000|2021-07-19 16:29:00|1823.02|1814.32|1823.11|1814.41|1823.14|1814.44|1822.86|1814.16|23
1626712150000|2021-07-19 16:29:10|1823.2|1814.5|1823.48|1814.78|1824.06|1815.36|1823.17|1814.47|18
1626712160000|2021-07-19 16:29:20|1823.41|1814.71|1823.23|1814.53|1823.41|1814.71|1823.05|1814.35|27
1626712170000|2021-07-19 16:29:30|1823.21|1814.51|1823.42|1814.72|1823.42|1814.72|1823.21|1814.51|18
1626712180000|2021-07-19 16:29:40|1823.3|1814.6|1823.31|1814.61|1823.33|1814.63|1823.02|1814.32|22
1626712190000|2021-07-19 16:29:50|1823.38|1814.68|1822.36|1813.66|1823.38|1814.68|1821.5|1812.8|32
1626712200000|2021-07-19 16:30:00|1822.34|1813.64|1822.51|1813.81|1823.01|1814.31|1822.19|1813.49|34
1626712210000|2021-07-19 16:30:10|1822.5|1813.8|1823.03|1814.33|1823.03|1814.33|1822.5|1813.8|21
1626712220000|2021-07-19 16:30:20|1822.97|1814.27|1823.14|1814.44|1823.16|1814.46|1822.95|1814.25|21
1626712230000|2021-07-19 16:30:30|1823.15|1814.45|1822.55|1813.85|1823.16|1814.46|1822.52|1813.82|29
1626712240000|2021-07-19 16:30:40|1822.48|1813.78|1822.34|1813.64|1822.48|1813.78|1822.18|1813.48|30
1626712250000|2021-07-19 16:30:50|1822.27|1813.57|1821.87|1813.17|1822.35|1813.65|1821.87|1813.17|25
1626712260000|2021-07-19 16:31:00|1821.93|1813.23|1822.08|1813.38|1822.08|1813.38|1821.8|1813.1|15
1626712270000|2021-07-19 16:31:10|1822.07|1813.37|1822|1813.3|1822.08|1813.38|1821.86|1813.16|17
1626712280000|2021-07-19 16:31:20|1821.99|1813.29|1821.98|1813.28|1822.06|1813.36|1821.96|1813.26|6
1626712290000|2021-07-19 16:31:30|1822.02|1813.32|1821.72|1813.02|1822.19|1813.49|1821.59|1812.89|23
1626712300000|2021-07-19 16:31:40|1821.71|1813.01|1822.05|1813.35|1822.41|1813.71|1821.71|1813.01|29
1626712310000|2021-07-19 16:31:50|1822.2|1813.5|1822.13|1813.43|1822.29|1813.59|1822.03|1813.33|34
1626712320000|2021-07-19 16:32:00|1822.14|1813.44|1821.72|1813.02|1822.22|1813.52|1821.72|1813.02|24
1626712330000|2021-07-19 16:32:10|1821.71|1813.01|1821.45|1812.75|1821.75|1813.05|1821.44|1812.74|20
1626712340000|2021-07-19 16:32:20|1821.46|1812.76|1821.5|1812.8|1821.65|1812.95|1821.44|1812.74|24
1626712350000|2021-07-19 16:32:30|1821.66|1812.96|1821.49|1812.79|1821.66|1812.96|1821.26|1812.56|20
1626712360000|2021-07-19 16:32:40|1821.44|1812.74|1821.48|1812.78|1821.51|1812.81|1821.44|1812.74|19
1626712370000|2021-07-19 16:32:50|1821.68|1812.98|1821.26|1812.56|1821.68|1812.98|1821.26|1812.56|20
1626712380000|2021-07-19 16:33:00|1821.34|1812.64|1820.98|1812.28|1821.38|1812.68|1820.79|1812.09|22
1626712390000|2021-07-19 16:33:10|1820.97|1812.27|1820.54|1811.84|1820.97|1812.27|1820.5|1811.8|13
1626712400000|2021-07-19 16:33:20|1820.71|1812.01|1820.38|1811.68|1820.71|1812.01|1820.36|1811.66|22
1626712410000|2021-07-19 16:33:30|1820.48|1811.78|1820.09|1811.39|1820.48|1811.78|1820.06|1811.36|9
1626712420000|2021-07-19 16:33:40|1820.07|1811.37|1818.95|1810.25|1820.07|1811.37|1818.95|1810.25|18
1626712430000|2021-07-19 16:33:50|1818.89|1810.19|1819.4|1810.7|1819.4|1810.7|1818.65|1809.95|35
1626712440000|2021-07-19 16:34:00|1819.65|1810.95|1818.76|1810.06|1819.65|1810.95|1818.62|1809.92|27
1626712450000|2021-07-19 16:34:10|1818.75|1810.05|1818.39|1809.69|1818.87|1810.17|1818.39|1809.69|27
1626712460000|2021-07-19 16:34:20|1818.44|1809.74|1818.59|1809.89|1818.78|1810.08|1818.17|1809.47|25
1626712470000|2021-07-19 16:34:30|1818.65|1809.95|1817.99|1809.29|1818.65|1809.95|1817.99|1809.29|18
1626712480000|2021-07-19 16:34:40|1818.19|1809.49|1819.24|1810.54|1819.24|1810.54|1818.19|1809.49|17
1626712490000|2021-07-19 16:34:50|1819.26|1810.56|1818.38|1809.68|1819.26|1810.56|1818.12|1809.42|23
1626712500000|2021-07-19 16:35:00|1818.48|1809.78|1818.62|1809.92|1818.68|1809.98|1818.48|1809.78|15
1626712510000|2021-07-19 16:35:10|1818.68|1809.98|1820.17|1811.47|1820.17|1811.47|1818.68|1809.98|24
1626712520000|2021-07-19 16:35:20|1820.14|1811.44|1821.22|1812.52|1821.39|1812.69|1820.02|1811.32|31
1626712530000|2021-07-19 16:35:30|1821.25|1812.55|1820.62|1811.92|1821.36|1812.66|1820.49|1811.79|29
1626712540000|2021-07-19 16:35:40|1820.66|1811.96|1820.68|1811.98|1820.88|1812.18|1820.13|1811.43|26
1626712550000|2021-07-19 16:35:50|1820.7|1812|1820.75|1812.05|1820.76|1812.06|1820.43|1811.73|21
1626712560000|2021-07-19 16:36:00|1820.88|1812.18|1820.99|1812.29|1821.26|1812.56|1820.86|1812.16|19
1626712570000|2021-07-19 16:36:10|1820.93|1812.23|1821.14|1812.44|1821.15|1812.45|1820.7|1812|19
1626712580000|2021-07-19 16:36:20|1820.65|1811.95|1821.21|1812.51|1821.21|1812.51|1820.65|1811.95|11
1626712590000|2021-07-19 16:36:30|1821.23|1812.53|1821.17|1812.47|1821.71|1813.01|1821.17|1812.47|10
1626712600000|2021-07-19 16:36:40|1821.18|1812.48|1821.42|1812.72|1821.43|1812.73|1821.18|1812.48|8
1626712610000|2021-07-19 16:36:50|1821.35|1812.65|1821.78|1813.08|1821.88|1813.18|1821.35|1812.65|19
1626712620000|2021-07-19 16:37:00|1821.79|1813.09|1822.63|1813.93|1822.7|1814|1821.79|1813.09|27
1626712630000|2021-07-19 16:37:10|1822.53|1813.83|1822.37|1813.67|1822.53|1813.83|1821.68|1812.98|31
1626712640000|2021-07-19 16:37:20|1822.35|1813.65|1822.07|1813.37|1822.35|1813.65|1821.53|1812.83|32
1626712650000|2021-07-19 16:37:30|1822.02|1813.32|1822.06|1813.36|1822.28|1813.58|1821.85|1813.15|15
1626712660000|2021-07-19 16:37:40|1822.08|1813.38|1821.79|1813.09|1822.13|1813.43|1821.79|1813.09|19
1626712670000|2021-07-19 16:37:50|1821.75|1813.05|1822.34|1813.64|1822.37|1813.67|1821.75|1813.05|15
1626712680000|2021-07-19 16:38:00|1822.25|1813.55|1821.86|1813.16|1822.4|1813.7|1821.82|1813.12|20
1626712690000|2021-07-19 16:38:10|1821.77|1813.07|1820.61|1811.91|1821.77|1813.07|1820.05|1811.35|32
1626712700000|2021-07-19 16:38:20|1820.59|1811.89|1820.6|1811.9|1821.13|1812.43|1820.59|1811.89|29
1626712710000|2021-07-19 16:38:30|1820.57|1811.87|1820.49|1811.79|1820.7|1812|1820.31|1811.61|22
1626712720000|2021-07-19 16:38:40|1820.51|1811.81|1820.51|1811.81|1820.59|1811.89|1820.23|1811.53|23
1626712730000|2021-07-19 16:38:50|1820.6|1811.9|1820.05|1811.35|1820.6|1811.9|1819.6|1810.9|23
1626712740000|2021-07-19 16:39:00|1820.22|1811.52|1819.98|1811.28|1820.22|1811.52|1819.82|1811.12|15
1626712750000|2021-07-19 16:39:10|1820.12|1811.42|1820.43|1811.73|1820.43|1811.73|1820.12|1811.42|22
1626712760000|2021-07-19 16:39:20|1820.37|1811.67|1820.33|1811.63|1821.22|1812.52|1820.27|1811.57|27
1626712770000|2021-07-19 16:39:30|1820.36|1811.66|1819.12|1810.42|1820.36|1811.66|1819.08|1810.38|26
1626712780000|2021-07-19 16:39:40|1819.14|1810.44|1819.13|1810.43|1819.55|1810.85|1819.05|1810.35|19
1626712790000|2021-07-19 16:39:50|1819.18|1810.48|1819.73|1811.03|1819.73|1811.03|1818.87|1810.17|12
1626712800000|2021-07-19 16:40:00|1819.59|1810.89|1819.99|1811.29|1820.01|1811.31|1819.59|1810.89|20
1626712810000|2021-07-19 16:40:10|1820|1811.3|1820.24|1811.54|1820.91|1812.21|1819.97|1811.27|16
1626712820000|2021-07-19 16:40:20|1820.48|1811.78|1820.17|1811.47|1820.53|1811.83|1820.17|1811.47|15
1626712830000|2021-07-19 16:40:30|1820.4|1811.7|1820.8|1812.1|1820.83|1812.13|1820.32|1811.62|11
1626712840000|2021-07-19 16:40:40|1820.81|1812.11|1820.97|1812.27|1821.33|1812.63|1820.77|1812.07|21
1626712850000|2021-07-19 16:40:50|1821.01|1812.31|1821.18|1812.48|1821.31|1812.61|1820.71|1812.01|28
1626712860000|2021-07-19 16:41:00|1821.2|1812.5|1820.98|1812.28|1821.24|1812.54|1820.63|1811.93|30
1626712870000|2021-07-19 16:41:10|1820.94|1812.24|1820.94|1812.24|1821.08|1812.38|1820.68|1811.98|16
1626712880000|2021-07-19 16:41:20|1821.08|1812.38|1821.94|1813.24|1822.17|1813.47|1821.08|1812.38|29
1626712890000|2021-07-19 16:41:30|1821.95|1813.25|1821.87|1813.17|1821.95|1813.25|1821.87|1813.17|5
1626712900000|2021-07-19 16:41:40|1821.81|1813.11|1821.86|1813.16|1822.07|1813.37|1821.8|1813.1|30
1626712910000|2021-07-19 16:41:50|1821.9|1813.2|1821.89|1813.19|1821.92|1813.22|1821.85|1813.15|6
1626712920000|2021-07-19 16:42:00|1821.88|1813.18|1821.8|1813.1|1821.88|1813.18|1821.78|1813.08|7
1626712930000|2021-07-19 16:42:10|1821.81|1813.11|1821.83|1813.13|1821.83|1813.13|1821.81|1813.11|2
1626712940000|2021-07-19 16:42:20|1821.84|1813.14|1821.95|1813.25|1822.23|1813.53|1821.83|1813.13|18
1626712950000|2021-07-19 16:42:30|1821.98|1813.28|1820.39|1811.69|1822.01|1813.31|1820.39|1811.69|21
1626712960000|2021-07-19 16:42:40|1820.38|1811.68|1820.61|1811.91|1820.67|1811.97|1820.17|1811.47|27
1626712970000|2021-07-19 16:42:50|1820.66|1811.96|1820.14|1811.44|1820.94|1812.24|1820.14|1811.44|29
1626712980000|2021-07-19 16:43:00|1820.16|1811.46|1820.5|1811.8|1820.64|1811.94|1820.09|1811.39|27
1626712990000|2021-07-19 16:43:10|1820.52|1811.82|1820.89|1812.19|1820.89|1812.19|1820.5|1811.8|16
1626713000000|2021-07-19 16:43:20|1820.83|1812.13|1820.98|1812.28|1821.01|1812.31|1820.72|1812.02|19
1626713010000|2021-07-19 16:43:30|1821|1812.3|1820.9|1812.2|1821.01|1812.31|1820.78|1812.08|23
1626713020000|2021-07-19 16:43:40|1820.91|1812.21|1820.82|1812.12|1820.91|1812.21|1820.77|1812.07|24
1626713030000|2021-07-19 16:43:50|1820.81|1812.11|1820.86|1812.16|1820.92|1812.22|1820.77|1812.07|24
1626713040000|2021-07-19 16:44:00|1820.69|1811.99|1820.8|1812.1|1820.87|1812.17|1820.34|1811.64|24
1626713050000|2021-07-19 16:44:10|1820.81|1812.11|1821.76|1813.06|1821.76|1813.06|1820.81|1812.11|25
1626713060000|2021-07-19 16:44:20|1821.77|1813.07|1821.55|1812.85|1821.79|1813.09|1821.44|1812.74|28
1626713070000|2021-07-19 16:44:30|1821.58|1812.88|1821.58|1812.88|1821.6|1812.9|1821.54|1812.84|20
1626713080000|2021-07-19 16:44:40|1821.53|1812.83|1821.59|1812.89|1821.72|1813.02|1821.23|1812.53|11
1626713090000|2021-07-19 16:44:50|1821.61|1812.91|1821.81|1813.11|1822.03|1813.33|1821.61|1812.91|21
1626713100000|2021-07-19 16:45:00|1821.82|1813.12|1821.63|1812.93|1821.85|1813.15|1821.29|1812.59|22
1626713110000|2021-07-19 16:45:10|1821.66|1812.96|1821.32|1812.62|1821.69|1812.99|1821.02|1812.32|17
1626713120000|2021-07-19 16:45:20|1821.37|1812.67|1821.28|1812.58|1821.39|1812.69|1821.13|1812.43|23
1626713130000|2021-07-19 16:45:30|1821.1|1812.4|1821|1812.3|1821.1|1812.4|1820.16|1811.46|23
1626713140000|2021-07-19 16:45:40|1820.98|1812.28|1820.3|1811.6|1821.05|1812.35|1820.3|1811.6|34
1626713150000|2021-07-19 16:45:50|1820.33|1811.63|1820.97|1812.27|1821.01|1812.31|1820.04|1811.34|31
1626713160000|2021-07-19 16:46:00|1820.93|1812.23|1820.85|1812.15|1821.08|1812.38|1819.79|1811.09|21
1626713170000|2021-07-19 16:46:10|1820.98|1812.28|1820.79|1812.09|1821.17|1812.47|1820.66|1811.96|26
1626713180000|2021-07-19 16:46:20|1820.83|1812.13|1820.88|1812.18|1821.08|1812.38|1820.83|1812.13|10
1626713190000|2021-07-19 16:46:30|1820.84|1812.14|1821.32|1812.62|1821.5|1812.8|1820.84|1812.14|15
1626713200000|2021-07-19 16:46:40|1821.35|1812.65|1821.68|1812.98|1821.68|1812.98|1821.32|1812.62|16
1626713210000|2021-07-19 16:46:50|1821.67|1812.97|1821.95|1813.25|1822.02|1813.32|1821.67|1812.97|15
1626713220000|2021-07-19 16:47:00|1821.98|1813.28|1821.77|1813.07|1821.98|1813.28|1821.74|1813.04|18
1626713230000|2021-07-19 16:47:10|1821.79|1813.09|1822.03|1813.33|1822.11|1813.41|1821.71|1813.01|25
1626713240000|2021-07-19 16:47:20|1822.04|1813.34|1822.92|1814.22|1822.98|1814.28|1821.75|1813.05|25
1626713250000|2021-07-19 16:47:30|1822.88|1814.18|1822.98|1814.28|1823.15|1814.45|1822.75|1814.05|24
1626713260000|2021-07-19 16:47:40|1822.99|1814.29|1823.85|1815.15|1824.05|1815.35|1822.98|1814.28|25
1626713270000|2021-07-19 16:47:50|1823.93|1815.23|1823.83|1815.13|1823.93|1815.23|1823.76|1815.06|17
1626713280000|2021-07-19 16:48:00|1823.82|1815.12|1823.01|1814.31|1823.82|1815.12|1823.01|1814.31|26
1626713290000|2021-07-19 16:48:10|1823.07|1814.37|1822.88|1814.18|1823.07|1814.37|1822.6|1813.9|27
1626713300000|2021-07-19 16:48:20|1822.89|1814.19|1823.8|1815.1|1823.8|1815.1|1822.89|1814.19|8
1626713310000|2021-07-19 16:48:30|1823.81|1815.11|1823.82|1815.12|1823.98|1815.28|1823.73|1815.03|23
1626713320000|2021-07-19 16:48:40|1823.83|1815.13|1823.78|1815.08|1824.44|1815.74|1823.78|1815.08|17
1626713330000|2021-07-19 16:48:50|1823.84|1815.14|1823.68|1814.98|1824.03|1815.33|1823.63|1814.93|14
1626713340000|2021-07-19 16:49:00|1823.67|1814.97|1824.58|1815.88|1824.69|1815.99|1823.67|1814.97|25
1626713350000|2021-07-19 16:49:10|1824.55|1815.85|1824.52|1815.82|1824.61|1815.91|1824.11|1815.41|32
1626713360000|2021-07-19 16:49:20|1824.5|1815.8|1825|1816.3|1825.06|1816.36|1824.46|1815.76|31
1626713370000|2021-07-19 16:49:30|1824.96|1816.26|1824.99|1816.29|1825.05|1816.35|1824.9|1816.2|13
1626713380000|2021-07-19 16:49:40|1825.02|1816.32|1825.25|1816.55|1825.47|1816.77|1825.02|1816.32|22
1626713390000|2021-07-19 16:49:50|1825.24|1816.54|1825.43|1816.73|1825.46|1816.76|1825.1|1816.4|17
1626713400000|2021-07-19 16:50:00|1825.1|1816.4|1825.32|1816.62|1825.48|1816.78|1825.1|1816.4|22
1626713410000|2021-07-19 16:50:10|1825.33|1816.63|1825.98|1817.28|1826.14|1817.44|1824.97|1816.27|27
1626713420000|2021-07-19 16:50:20|1826.01|1817.31|1825.84|1817.14|1826.17|1817.47|1825.56|1816.86|30
1626713430000|2021-07-19 16:50:30|1825.86|1817.16|1826.02|1817.32|1826.02|1817.32|1825.81|1817.11|29
1626713440000|2021-07-19 16:50:40|1826.04|1817.34|1826.09|1817.39|1826.13|1817.43|1825.98|1817.28|26
1626713450000|2021-07-19 16:50:50|1826.1|1817.4|1826.31|1817.61|1826.31|1817.61|1825.51|1816.81|27
1626713460000|2021-07-19 16:51:00|1826.32|1817.62|1825.67|1816.97|1826.32|1817.62|1825.64|1816.94|22
1626713470000|2021-07-19 16:51:10|1825.66|1816.96|1825.13|1816.43|1825.66|1816.96|1824.88|1816.18|24
1626713480000|2021-07-19 16:51:20|1825.12|1816.42|1825.81|1817.11|1825.81|1817.11|1825.07|1816.37|22
1626713490000|2021-07-19 16:51:30|1825.76|1817.06|1825.59|1816.89|1825.76|1817.06|1825.27|1816.57|17
1626713500000|2021-07-19 16:51:40|1825.62|1816.92|1826.24|1817.54|1826.27|1817.57|1825.62|1816.92|26
1626713510000|2021-07-19 16:51:50|1826.22|1817.52|1825.83|1817.13|1826.23|1817.53|1825.67|1816.97|23
1626713520000|2021-07-19 16:52:00|1825.89|1817.19|1826.06|1817.36|1826.13|1817.43|1825.75|1817.05|17
1626713530000|2021-07-19 16:52:10|1826.03|1817.33|1825.12|1816.42|1826.09|1817.39|1825.12|1816.42|23
1626713540000|2021-07-19 16:52:20|1825.15|1816.45|1825.32|1816.62|1825.32|1816.62|1824.9|1816.2|16
1626713550000|2021-07-19 16:52:30|1825.21|1816.51|1825.02|1816.32|1825.3|1816.6|1824.88|1816.18|15
1626713560000|2021-07-19 16:52:40|1825|1816.3|1824.29|1815.59|1825.09|1816.39|1824.28|1815.58|21
1626713570000|2021-07-19 16:52:50|1824.16|1815.46|1824.69|1815.99|1824.72|1816.02|1824.08|1815.38|13
1626713580000|2021-07-19 16:53:00|1824.66|1815.96|1824.32|1815.62|1824.74|1816.04|1824.32|1815.62|9
1626713590000|2021-07-19 16:53:10|1824.33|1815.63|1824.85|1816.15|1825.02|1816.32|1824.28|1815.58|19
1626713600000|2021-07-19 16:53:20|1824.82|1816.12|1825.17|1816.47|1825.29|1816.59|1824.82|1816.12|25
1626713610000|2021-07-19 16:53:30|1825.2|1816.5|1825.66|1816.96|1825.68|1816.98|1825.2|1816.5|15
1626713620000|2021-07-19 16:53:40|1825.67|1816.97|1825.26|1816.56|1825.67|1816.97|1825.03|1816.33|14
1626713630000|2021-07-19 16:53:50|1825.44|1816.74|1825.14|1816.44|1825.62|1816.92|1825.14|1816.44|18
1626713640000|2021-07-19 16:54:00|1825.13|1816.43|1825.51|1816.81|1825.55|1816.85|1825.13|1816.43|14
1626713650000|2021-07-19 16:54:10|1825.53|1816.83|1825.12|1816.42|1825.53|1816.83|1825.06|1816.36|16
1626713660000|2021-07-19 16:54:20|1825.15|1816.45|1825.13|1816.43|1825.18|1816.48|1825.11|1816.41|8
1626713670000|2021-07-19 16:54:30|1825.02|1816.32|1824.46|1815.76|1825.02|1816.32|1824.33|1815.63|15
1626713680000|2021-07-19 16:54:40|1824.47|1815.77|1824.59|1815.89|1824.6|1815.9|1824.45|1815.75|11
1626713690000|2021-07-19 16:54:50|1824.63|1815.93|1823.42|1814.72|1824.63|1815.93|1823.34|1814.64|24
1626713700000|2021-07-19 16:55:00|1823.37|1814.67|1822.64|1813.94|1823.42|1814.72|1822.64|1813.94|14
1626713710000|2021-07-19 16:55:10|1822.65|1813.95|1823.03|1814.33|1823.26|1814.56|1822.65|1813.95|13
1626713720000|2021-07-19 16:55:20|1823.26|1814.56|1823.6|1814.9|1823.6|1814.9|1823.26|1814.56|6
1626713730000|2021-07-19 16:55:30|1823.76|1815.06|1823.3|1814.6|1823.76|1815.06|1823.26|1814.56|9
1626713740000|2021-07-19 16:55:40|1823.21|1814.51|1823.22|1814.52|1823.6|1814.9|1823.21|1814.51|13
1626713750000|2021-07-19 16:55:50|1823.08|1814.38|1823.64|1814.94|1823.64|1814.94|1823.06|1814.36|16
1626713760000|2021-07-19 16:56:00|1823.62|1814.92|1823.87|1815.17|1823.91|1815.21|1823.61|1814.91|13
1626713770000|2021-07-19 16:56:10|1823.95|1815.25|1824.78|1816.08|1824.78|1816.08|1823.86|1815.16|26
1626713780000|2021-07-19 16:56:20|1824.77|1816.07|1824.62|1815.92|1824.77|1816.07|1824.47|1815.77|20
1626713790000|2021-07-19 16:56:30|1824.69|1815.99|1824.78|1816.08|1824.98|1816.28|1824.69|1815.99|7
1626713800000|2021-07-19 16:56:40|1824.72|1816.02|1824.83|1816.13|1824.86|1816.16|1824.72|1816.02|9
1626713810000|2021-07-19 16:56:50|1824.8|1816.1|1824.64|1815.94|1824.82|1816.12|1824.63|1815.93|11
1626713820000|2021-07-19 16:57:00|1824.63|1815.93|1823.88|1815.18|1824.63|1815.93|1823.88|1815.18|12
1626713830000|2021-07-19 16:57:10|1823.89|1815.19|1823.87|1815.17|1824.04|1815.34|1823.84|1815.14|10
1626713840000|2021-07-19 16:57:20|1823.8|1815.1|1823.12|1814.42|1823.89|1815.19|1823.12|1814.42|12
1626713850000|2021-07-19 16:57:30|1823.02|1814.32|1823.68|1814.98|1823.68|1814.98|1823|1814.3|29
1626713860000|2021-07-19 16:57:40|1823.69|1814.99|1823.57|1814.87|1823.89|1815.19|1823.57|1814.87|25
1626713870000|2021-07-19 16:57:50|1823.56|1814.86|1823.69|1814.99|1823.76|1815.06|1823.44|1814.74|23
1626713880000|2021-07-19 16:58:00|1823.75|1815.05|1822.96|1814.26|1823.75|1815.05|1822.92|1814.22|21
1626713890000|2021-07-19 16:58:10|1822.97|1814.27|1823.25|1814.55|1823.26|1814.56|1822.96|1814.26|17
1626713900000|2021-07-19 16:58:20|1823.26|1814.56|1823.55|1814.85|1823.55|1814.85|1823.18|1814.48|18
1626713910000|2021-07-19 16:58:30|1823.48|1814.78|1823.25|1814.55|1823.56|1814.86|1823.1|1814.4|32
1626713920000|2021-07-19 16:58:40|1823.24|1814.54|1824.16|1815.46|1824.16|1815.46|1823.23|1814.53|31
1626713930000|2021-07-19 16:58:50|1824.07|1815.37|1824.02|1815.32|1824.24|1815.54|1823.75|1815.05|27
1626713940000|2021-07-19 16:59:00|1824.03|1815.33|1824.02|1815.32|1824.12|1815.42|1823.98|1815.28|15
1626713950000|2021-07-19 16:59:10|1824|1815.3|1824.05|1815.35|1824.1|1815.4|1824|1815.3|12
1626713960000|2021-07-19 16:59:20|1824.1|1815.4|1823.88|1815.18|1824.1|1815.4|1823.88|1815.18|20
1626713970000|2021-07-19 16:59:30|1823.83|1815.13|1823.26|1814.56|1823.83|1815.13|1822.75|1814.05|30
1626713980000|2021-07-19 16:59:40|1823.23|1814.53|1823.14|1814.44|1823.53|1814.83|1823.12|1814.42|31
1626713990000|2021-07-19 16:59:50|1823.15|1814.45|1822.8|1814.1|1823.18|1814.48|1822.69|1813.99|28
1626714000000|2021-07-19 17:00:00|1822.81|1814.11|1822.63|1813.93|1822.84|1814.14|1822.45|1813.75|30
1626714010000|2021-07-19 17:00:10|1822.64|1813.94|1822.74|1814.04|1822.85|1814.15|1822.51|1813.81|27
1626714020000|2021-07-19 17:00:20|1822.8|1814.1|1822.76|1814.06|1822.84|1814.14|1822.61|1813.91|28
1626714030000|2021-07-19 17:00:30|1822.77|1814.07|1823.46|1814.76|1823.52|1814.82|1822.77|1814.07|34
1626714040000|2021-07-19 17:00:40|1823.44|1814.74|1823.91|1815.21|1823.91|1815.21|1823.36|1814.66|28
1626714050000|2021-07-19 17:00:50|1823.9|1815.2|1823.75|1815.05|1823.94|1815.24|1823.75|1815.05|15
1626714060000|2021-07-19 17:01:00|1823.78|1815.08|1823.56|1814.86|1823.81|1815.11|1823.53|1814.83|21
1626714070000|2021-07-19 17:01:10|1823.53|1814.83|1823.33|1814.63|1823.53|1814.83|1823.25|1814.55|17
1626714080000|2021-07-19 17:01:20|1823.37|1814.67|1823.33|1814.63|1823.37|1814.67|1823.33|1814.63|2
1626714090000|2021-07-19 17:01:30|1823.13|1814.43|1823.22|1814.52|1823.22|1814.52|1823.13|1814.43|2
1626714100000|2021-07-19 17:01:40|1823.2|1814.5|1822.16|1813.46|1823.2|1814.5|1822.11|1813.41|21
1626714110000|2021-07-19 17:01:50|1822.08|1813.38|1823.07|1814.37|1823.07|1814.37|1822.08|1813.38|23
1626714120000|2021-07-19 17:02:00|1823.08|1814.38|1823.32|1814.62|1823.46|1814.76|1823.08|1814.38|25
1626714130000|2021-07-19 17:02:10|1823.26|1814.56|1822.73|1814.03|1823.26|1814.56|1822.62|1813.92|24
1626714140000|2021-07-19 17:02:20|1822.75|1814.05|1822.75|1814.05|1822.86|1814.16|1822.54|1813.84|21
1626714150000|2021-07-19 17:02:30|1822.7|1814|1822.56|1813.86|1822.74|1814.04|1822.49|1813.79|16
1626714160000|2021-07-19 17:02:40|1822.55|1813.85|1822.53|1813.83|1822.64|1813.94|1822.52|1813.82|12
1626714170000|2021-07-19 17:02:50|1822.49|1813.79|1822.42|1813.72|1822.64|1813.94|1822.42|1813.72|26
1626714180000|2021-07-19 17:03:00|1822.39|1813.69|1821.87|1813.17|1822.49|1813.79|1821.87|1813.17|20
1626714190000|2021-07-19 17:03:10|1821.81|1813.11|1822.66|1813.96|1822.66|1813.96|1821.81|1813.11|30
1626714200000|2021-07-19 17:03:20|1822.67|1813.97|1822.8|1814.1|1823.04|1814.34|1822.67|1813.97|27
1626714210000|2021-07-19 17:03:30|1822.81|1814.11|1823.08|1814.38|1823.08|1814.38|1822.63|1813.93|21
1626714220000|2021-07-19 17:03:40|1823.17|1814.47|1823.69|1814.99|1823.69|1814.99|1823.14|1814.44|20
1626714230000|2021-07-19 17:03:50|1823.71|1815.01|1823.62|1814.92|1823.83|1815.13|1823.59|1814.89|23
1626714240000|2021-07-19 17:04:00|1823.61|1814.91|1823.69|1814.99|1823.92|1815.22|1823.61|1814.91|28
1626714250000|2021-07-19 17:04:10|1823.73|1815.03|1824|1815.3|1824|1815.3|1823.71|1815.01|14
1626714260000|2021-07-19 17:04:20|1824.02|1815.32|1824.01|1815.31|1824.11|1815.41|1824.01|1815.31|6
1626714270000|2021-07-19 17:04:30|1823.99|1815.29|1823.99|1815.29|1824.11|1815.41|1823.85|1815.15|4
1626714280000|2021-07-19 17:04:40|1824|1815.3|1824.1|1815.4|1824.1|1815.4|1824|1815.3|13
1626714290000|2021-07-19 17:04:50|1824.17|1815.47|1824.33|1815.63|1824.37|1815.67|1824.17|1815.47|16
1626714300000|2021-07-19 17:05:00|1824.36|1815.66|1823.87|1815.17|1824.36|1815.66|1823.78|1815.08|29
1626714310000|2021-07-19 17:05:10|1823.79|1815.09|1823.84|1815.14|1823.87|1815.17|1823.72|1815.02|11
1626714320000|2021-07-19 17:05:20|1823.83|1815.13|1822.99|1814.29|1823.83|1815.13|1822.99|1814.29|19
1626714330000|2021-07-19 17:05:30|1822.98|1814.28|1822.37|1813.67|1822.98|1814.28|1822.31|1813.61|17
1626714340000|2021-07-19 17:05:40|1822.31|1813.61|1822.49|1813.79|1822.49|1813.79|1822.31|1813.61|8
1626714350000|2021-07-19 17:05:50|1822.43|1813.73|1823.27|1814.57|1823.3|1814.6|1822.43|1813.73|25
1626714360000|2021-07-19 17:06:00|1823.15|1814.45|1822.49|1813.79|1823.15|1814.45|1822.49|1813.79|27
1626714370000|2021-07-19 17:06:10|1822.45|1813.75|1822.51|1813.81|1822.55|1813.85|1822.38|1813.68|20
1626714380000|2021-07-19 17:06:20|1822.48|1813.78|1822.47|1813.77|1822.5|1813.8|1822.39|1813.69|18
1626714390000|2021-07-19 17:06:30|1822.48|1813.78|1822.15|1813.45|1822.67|1813.97|1822.15|1813.45|13
1626714400000|2021-07-19 17:06:40|1822.07|1813.37|1822.03|1813.33|1822.07|1813.37|1821.91|1813.21|14
1626714410000|2021-07-19 17:06:50|1822.02|1813.32|1822.34|1813.64|1822.34|1813.64|1821.99|1813.29|14
1626714420000|2021-07-19 17:07:00|1822.48|1813.78|1822.14|1813.44|1822.48|1813.78|1822.08|1813.38|24
1626714430000|2021-07-19 17:07:10|1822.12|1813.42|1822.52|1813.82|1822.61|1813.91|1822.08|1813.38|34
1626714440000|2021-07-19 17:07:20|1822.53|1813.83|1822.6|1813.9|1822.79|1814.09|1822.47|1813.77|22
1626714450000|2021-07-19 17:07:30|1822.51|1813.81|1822.34|1813.64|1822.53|1813.83|1822.3|1813.6|20
1626714460000|2021-07-19 17:07:40|1822.2|1813.5|1822.48|1813.78|1822.53|1813.83|1821.93|1813.23|29
1626714470000|2021-07-19 17:07:50|1822.47|1813.77|1822.57|1813.87|1822.59|1813.89|1822.42|1813.72|17
1626714480000|2021-07-19 17:08:00|1822.48|1813.78|1822.63|1813.93|1822.63|1813.93|1822.44|1813.74|13
1626714490000|2021-07-19 17:08:10|1822.56|1813.86|1822.62|1813.92|1822.66|1813.96|1822.52|1813.82|6
1626714500000|2021-07-19 17:08:20|1822.61|1813.91|1822.66|1813.96|1822.66|1813.96|1822.5|1813.8|8
1626714510000|2021-07-19 17:08:30|1822.63|1813.93|1822.54|1813.84|1822.67|1813.97|1822.5|1813.8|22
1626714520000|2021-07-19 17:08:40|1822.52|1813.82|1823.28|1814.58|1823.38|1814.68|1822.46|1813.76|21
1626714530000|2021-07-19 17:08:50|1823.32|1814.62|1822.77|1814.07|1823.51|1814.81|1822.75|1814.05|28
1626714540000|2021-07-19 17:09:00|1822.63|1813.93|1822.2|1813.5|1822.7|1814|1822.06|1813.36|25
1626714550000|2021-07-19 17:09:10|1822.33|1813.63|1823.2|1814.5|1823.27|1814.57|1822.33|1813.63|27
1626714560000|2021-07-19 17:09:20|1823.24|1814.54|1823.32|1814.62|1823.4|1814.7|1823.19|1814.49|33
1626714570000|2021-07-19 17:09:30|1823.33|1814.63|1823.69|1814.99|1823.86|1815.16|1823.31|1814.61|15
1626714580000|2021-07-19 17:09:40|1823.75|1815.05|1823.87|1815.17|1823.87|1815.17|1823.62|1814.92|19
1626714590000|2021-07-19 17:09:50|1823.88|1815.18|1824.26|1815.56|1824.26|1815.56|1823.88|1815.18|17
1626714600000|2021-07-19 17:10:00|1824.24|1815.54|1824.01|1815.31|1824.27|1815.57|1823.99|1815.29|17
1626714610000|2021-07-19 17:10:10|1824.02|1815.32|1824.87|1816.17|1824.88|1816.18|1824.02|1815.32|13
1626714620000|2021-07-19 17:10:20|1824.73|1816.03|1824.68|1815.98|1824.73|1816.03|1824.66|1815.96|3
1626714630000|2021-07-19 17:10:30|1824.67|1815.97|1825.74|1817.04|1825.96|1817.26|1824.67|1815.97|15
1626714640000|2021-07-19 17:10:40|1825.77|1817.07|1826.16|1817.46|1826.41|1817.71|1825.71|1817.01|32
1626714650000|2021-07-19 17:10:50|1826.17|1817.47|1825.93|1817.23|1826.17|1817.47|1825.75|1817.05|23
1626714660000|2021-07-19 17:11:00|1825.88|1817.18|1825.45|1816.75|1825.88|1817.18|1825.45|1816.75|20
1626714670000|2021-07-19 17:11:10|1825.49|1816.79|1825.51|1816.81|1825.51|1816.81|1825.26|1816.56|13
1626714680000|2021-07-19 17:11:20|1825.5|1816.8|1825.53|1816.83|1825.54|1816.84|1825.28|1816.58|14
1626714690000|2021-07-19 17:11:30|1825.51|1816.81|1825.44|1816.74|1825.57|1816.87|1825.44|1816.74|30
1626714700000|2021-07-19 17:11:40|1825.64|1816.94|1826.02|1817.32|1826.08|1817.38|1825.37|1816.67|20
1626714710000|2021-07-19 17:11:50|1825.82|1817.12|1825.72|1817.02|1826.12|1817.42|1825.72|1817.02|16
1626714720000|2021-07-19 17:12:00|1825.85|1817.15|1826|1817.3|1826.17|1817.47|1825.85|1817.15|16
1626714730000|2021-07-19 17:12:10|1826.05|1817.35|1826.06|1817.36|1826.06|1817.36|1825.94|1817.24|6
1626714740000|2021-07-19 17:12:20|1826.03|1817.33|1826.75|1818.05|1826.76|1818.06|1826.01|1817.31|12
1626714750000|2021-07-19 17:12:30|1826.85|1818.15|1826.9|1818.2|1826.93|1818.23|1826.81|1818.11|10
1626714760000|2021-07-19 17:12:40|1826.78|1818.08|1826.42|1817.72|1826.78|1818.08|1826.31|1817.61|30
1626714770000|2021-07-19 17:12:50|1826.43|1817.73|1826.62|1817.92|1826.69|1817.99|1826.42|1817.72|31
1626714780000|2021-07-19 17:13:00|1826.61|1817.91|1825.96|1817.26|1826.75|1818.05|1825.91|1817.21|29
1626714790000|2021-07-19 17:13:10|1825.94|1817.24|1826.17|1817.47|1826.27|1817.57|1825.94|1817.24|22
1626714800000|2021-07-19 17:13:20|1826.16|1817.46|1826.23|1817.53|1826.26|1817.56|1826.16|1817.46|13
1626714810000|2021-07-19 17:13:30|1826.22|1817.52|1825.83|1817.13|1826.26|1817.56|1825.65|1816.95|28
1626714820000|2021-07-19 17:13:40|1825.84|1817.14|1825.04|1816.34|1825.84|1817.14|1825.01|1816.31|29
1626714830000|2021-07-19 17:13:50|1825.05|1816.35|1825.27|1816.57|1825.36|1816.66|1825.05|1816.35|24
1626714840000|2021-07-19 17:14:00|1825.24|1816.54|1825.4|1816.7|1825.4|1816.7|1824.96|1816.26|27
1626714850000|2021-07-19 17:14:10|1825.42|1816.72|1825.44|1816.74|1825.58|1816.88|1825.4|1816.7|30
1626714860000|2021-07-19 17:14:20|1825.42|1816.72|1825.55|1816.85|1825.63|1816.93|1825.37|1816.67|21
1626714870000|2021-07-19 17:14:30|1825.87|1817.17|1826.44|1817.74|1826.54|1817.84|1825.87|1817.17|31
1626714880000|2021-07-19 17:14:40|1826.38|1817.68|1826.34|1817.64|1826.38|1817.68|1826.3|1817.6|11
1626714890000|2021-07-19 17:14:50|1826.39|1817.69|1826.42|1817.72|1826.42|1817.72|1826.38|1817.68|4
1626714900000|2021-07-19 17:15:00|1826.41|1817.71|1826.17|1817.47|1826.41|1817.71|1826.08|1817.38|21
1626714910000|2021-07-19 17:15:10|1826.19|1817.49|1826.42|1817.72|1826.43|1817.73|1826.19|1817.49|13
1626714920000|2021-07-19 17:15:20|1826.41|1817.71|1826.41|1817.71|1826.41|1817.71|1826.33|1817.63|8
1626714930000|2021-07-19 17:15:30|1826.36|1817.66|1826.2|1817.5|1826.36|1817.66|1826.2|1817.5|10
1626714940000|2021-07-19 17:15:40|1826.08|1817.38|1825|1816.3|1826.2|1817.5|1824.95|1816.25|30
1626714950000|2021-07-19 17:15:50|1824.95|1816.25|1824.87|1816.17|1825.22|1816.52|1824.84|1816.14|25
1626714960000|2021-07-19 17:16:00|1824.85|1816.15|1824.95|1816.25|1825.07|1816.37|1824.83|1816.13|16
1626714970000|2021-07-19 17:16:10|1824.94|1816.24|1824.91|1816.21|1825.03|1816.33|1824.84|1816.14|28
1626714980000|2021-07-19 17:16:20|1824.9|1816.2|1825.72|1817.02|1825.78|1817.08|1824.9|1816.2|27
1626714990000|2021-07-19 17:16:30|1825.87|1817.17|1825.21|1816.51|1826.04|1817.34|1825.04|1816.34|31
1626715000000|2021-07-19 17:16:40|1825.13|1816.43|1824.99|1816.29|1825.13|1816.43|1824.94|1816.24|26
1626715010000|2021-07-19 17:16:50|1824.98|1816.28|1825.27|1816.57|1825.27|1816.57|1824.94|1816.24|12
1626715020000|2021-07-19 17:17:00|1825.42|1816.72|1825.45|1816.75|1825.6|1816.9|1825.42|1816.72|13
1626715030000|2021-07-19 17:17:10|1825.46|1816.76|1825.95|1817.25|1826.02|1817.32|1825.45|1816.75|10
1626715040000|2021-07-19 17:17:20|1825.88|1817.18|1826.13|1817.43|1826.13|1817.43|1825.84|1817.14|7
1626715050000|2021-07-19 17:17:30|1826.15|1817.45|1825.25|1816.55|1826.15|1817.45|1825.09|1816.39|14
1626715060000|2021-07-19 17:17:40|1825.26|1816.56|1825.27|1816.57|1825.27|1816.57|1825.22|1816.52|6
1626715070000|2021-07-19 17:17:50|1825.41|1816.71|1825.3|1816.6|1825.47|1816.77|1825.26|1816.56|27
1626715080000|2021-07-19 17:18:00|1825.32|1816.62|1825.28|1816.58|1825.41|1816.71|1825.16|1816.46|22
1626715090000|2021-07-19 17:18:10|1825.39|1816.69|1826.44|1817.74|1826.49|1817.79|1825.39|1816.69|28
1626715100000|2021-07-19 17:18:20|1826.47|1817.77|1826.77|1818.07|1826.78|1818.08|1826.47|1817.77|23
1626715110000|2021-07-19 17:18:30|1826.86|1818.16|1826.69|1817.99|1826.96|1818.26|1826.35|1817.65|24
1626715120000|2021-07-19 17:18:40|1826.64|1817.94|1826.79|1818.09|1826.88|1818.18|1826.64|1817.94|17
1626715130000|2021-07-19 17:18:50|1826.92|1818.22|1827.9|1819.2|1828.11|1819.41|1826.92|1818.22|28
1626715140000|2021-07-19 17:19:00|1827.88|1819.18|1828.38|1819.68|1828.43|1819.73|1827.88|1819.18|30
1626715150000|2021-07-19 17:19:10|1828.19|1819.49|1828.4|1819.7|1828.44|1819.74|1828.05|1819.35|23
1626715160000|2021-07-19 17:19:20|1828.42|1819.72|1829.35|1820.65|1829.35|1820.65|1828.42|1819.72|26
1626715170000|2021-07-19 17:19:30|1829.2|1820.5|1830.15|1821.45|1830.23|1821.53|1828.92|1820.22|28
1626715180000|2021-07-19 17:19:40|1830.2|1821.5|1830.04|1821.34|1830.2|1821.5|1829.88|1821.18|28
1626715190000|2021-07-19 17:19:50|1830.1|1821.4|1829.78|1821.08|1830.24|1821.54|1829.52|1820.82|28
1626715200000|2021-07-19 17:20:00|1829.68|1820.98|1829.65|1820.95|1829.83|1821.13|1829.65|1820.95|17
1626715210000|2021-07-19 17:20:10|1829.87|1821.17|1829.39|1820.69|1829.87|1821.17|1829.39|1820.69|11
1626715220000|2021-07-19 17:20:20|1829.27|1820.57|1829.41|1820.71|1829.55|1820.85|1829.26|1820.56|20
1626715230000|2021-07-19 17:20:30|1829.43|1820.73|1829.78|1821.08|1829.81|1821.11|1829.3|1820.6|22
1626715240000|2021-07-19 17:20:40|1829.79|1821.09|1830.31|1821.61|1830.41|1821.71|1829.73|1821.03|30
1626715250000|2021-07-19 17:20:50|1830.34|1821.64|1830.34|1821.64|1830.36|1821.66|1830.29|1821.59|11
1626715260000|2021-07-19 17:21:00|1830.33|1821.63|1829.81|1821.11|1830.33|1821.63|1829.8|1821.1|16
1626715270000|2021-07-19 17:21:10|1829.78|1821.08|1829.71|1821.01|1829.83|1821.13|1829.71|1821.01|9
1626715280000|2021-07-19 17:21:20|1829.7|1821|1829.33|1820.63|1829.73|1821.03|1829.33|1820.63|15
1626715290000|2021-07-19 17:21:30|1829.38|1820.68|1829.35|1820.65|1829.38|1820.68|1829.35|1820.65|2
1626715300000|2021-07-19 17:21:40|1829.36|1820.66|1828.98|1820.28|1829.36|1820.66|1828.62|1819.92|22
1626715310000|2021-07-19 17:21:50|1829.1|1820.4|1828.75|1820.05|1829.11|1820.41|1828.68|1819.98|22
1626715320000|2021-07-19 17:22:00|1828.76|1820.06|1829.3|1820.6|1829.3|1820.6|1828.6|1819.9|19
1626715330000|2021-07-19 17:22:10|1829.29|1820.59|1829.75|1821.05|1829.75|1821.05|1829.29|1820.59|8
1626715340000|2021-07-19 17:22:20|1829.72|1821.02|1830.34|1821.64|1830.49|1821.79|1829.38|1820.68|20
1626715350000|2021-07-19 17:22:30|1830.35|1821.65|1830.34|1821.64|1830.35|1821.65|1830.16|1821.46|18
1626715360000|2021-07-19 17:22:40|1830.36|1821.66|1829.89|1821.19|1830.36|1821.66|1829.83|1821.13|14
1626715370000|2021-07-19 17:22:50|1829.88|1821.18|1829.6|1820.9|1830.01|1821.31|1829.6|1820.9|22
1626715380000|2021-07-19 17:23:00|1829.43|1820.73|1829.27|1820.57|1829.43|1820.73|1828.84|1820.14|24
1626715390000|2021-07-19 17:23:10|1829.23|1820.53|1829.31|1820.61|1829.32|1820.62|1829.23|1820.53|18
1626715400000|2021-07-19 17:23:20|1829.3|1820.6|1829.14|1820.44|1829.51|1820.81|1828.93|1820.23|28
1626715410000|2021-07-19 17:23:30|1829.24|1820.54|1829.54|1820.84|1829.55|1820.85|1828.99|1820.29|20
1626715420000|2021-07-19 17:23:40|1829.53|1820.83|1829.69|1820.99|1829.74|1821.04|1829.48|1820.78|21
1626715430000|2021-07-19 17:23:50|1829.68|1820.98|1829.59|1820.89|1829.71|1821.01|1829.51|1820.81|25
1626715440000|2021-07-19 17:24:00|1829.62|1820.92|1830.4|1821.7|1830.44|1821.74|1829.62|1820.92|24
1626715450000|2021-07-19 17:24:10|1830.39|1821.69|1830.14|1821.44|1830.45|1821.75|1829.83|1821.13|15
1626715460000|2021-07-19 17:24:20|1830.08|1821.38|1830.15|1821.45|1830.22|1821.52|1830.08|1821.38|17
1626715470000|2021-07-19 17:24:30|1830.16|1821.46|1829.51|1820.81|1830.28|1821.58|1829.41|1820.71|22
1626715480000|2021-07-19 17:24:40|1829.58|1820.88|1830.24|1821.54|1830.24|1821.54|1829.56|1820.86|25
1626715490000|2021-07-19 17:24:50|1830.34|1821.64|1830.48|1821.78|1830.57|1821.87|1830.34|1821.64|12
1626715500000|2021-07-19 17:25:00|1830.46|1821.76|1830.11|1821.41|1830.48|1821.78|1829.99|1821.29|27
1626715510000|2021-07-19 17:25:10|1829.9|1821.2|1829.84|1821.14|1829.91|1821.21|1829.63|1820.93|30
1626715520000|2021-07-19 17:25:20|1829.91|1821.21|1830.48|1821.78|1830.55|1821.85|1829.91|1821.21|23
1626715530000|2021-07-19 17:25:30|1830.47|1821.77|1830.49|1821.79|1830.52|1821.82|1830.43|1821.73|12
1626715540000|2021-07-19 17:25:40|1830.6|1821.9|1831.29|1822.59|1831.29|1822.59|1830.48|1821.78|26
1626715550000|2021-07-19 17:25:50|1831.11|1822.41|1830.13|1821.43|1831.11|1822.41|1830.1|1821.4|28
1626715560000|2021-07-19 17:26:00|1830.12|1821.42|1830.15|1821.45|1830.22|1821.52|1830.08|1821.38|16
1626715570000|2021-07-19 17:26:10|1830.02|1821.32|1829.97|1821.27|1830.02|1821.32|1829.9|1821.2|10
1626715580000|2021-07-19 17:26:20|1830.02|1821.32|1830|1821.3|1830.02|1821.32|1830|1821.3|5
1626715590000|2021-07-19 17:26:30|1829.97|1821.27|1829.95|1821.25|1829.97|1821.27|1829.95|1821.25|2
1626715600000|2021-07-19 17:26:40|1829.94|1821.24|1831.61|1822.91|1831.78|1823.08|1829.92|1821.22|25
1626715610000|2021-07-19 17:26:50|1831.47|1822.77|1831.4|1822.7|1831.47|1822.77|1831.36|1822.66|6
1626715620000|2021-07-19 17:27:00|1831.55|1822.85|1831.38|1822.68|1831.59|1822.89|1830.92|1822.22|24
1626715630000|2021-07-19 17:27:10|1831.35|1822.65|1832.24|1823.54|1832.28|1823.58|1831.35|1822.65|11
1626715640000|2021-07-19 17:27:20|1832.32|1823.62|1833.18|1824.48|1833.31|1824.61|1832.32|1823.62|19
1626715650000|2021-07-19 17:27:30|1833.15|1824.45|1832.53|1823.83|1833.3|1824.6|1832.45|1823.75|17
1626715660000|2021-07-19 17:27:40|1832.54|1823.84|1833.05|1824.35|1833.29|1824.59|1832.54|1823.84|15
1626715670000|2021-07-19 17:27:50|1833.06|1824.36|1832.72|1824.02|1833.06|1824.36|1832.58|1823.88|14
1626715680000|2021-07-19 17:28:00|1832.71|1824.01|1832.86|1824.16|1832.93|1824.23|1832.69|1823.99|7
1626715690000|2021-07-19 17:28:10|1833.08|1824.38|1832.52|1823.82|1833.25|1824.55|1832.44|1823.74|27
1626715700000|2021-07-19 17:28:20|1832.6|1823.9|1832.68|1823.98|1832.72|1824.02|1832.55|1823.85|28
1626715710000|2021-07-19 17:28:30|1832.79|1824.09|1831.74|1823.04|1832.79|1824.09|1831.74|1823.04|34
1626715720000|2021-07-19 17:28:40|1831.69|1822.99|1831.6|1822.9|1831.73|1823.03|1831.42|1822.72|32
1626715730000|2021-07-19 17:28:50|1831.66|1822.96|1832.2|1823.5|1832.54|1823.84|1831.56|1822.86|31
1626715740000|2021-07-19 17:29:00|1832.23|1823.53|1832.4|1823.7|1832.69|1823.99|1832.08|1823.38|29
1626715750000|2021-07-19 17:29:10|1832.44|1823.74|1832.43|1823.73|1832.48|1823.78|1832.36|1823.66|13
1626715760000|2021-07-19 17:29:20|1832.44|1823.74|1832.29|1823.59|1832.44|1823.74|1832.29|1823.59|14
1626715770000|2021-07-19 17:29:30|1832.23|1823.53|1832.58|1823.88|1832.66|1823.96|1832.19|1823.49|11
1626715780000|2021-07-19 17:29:40|1832.65|1823.95|1832.66|1823.96|1832.66|1823.96|1832.53|1823.83|12
1626715790000|2021-07-19 17:29:50|1832.73|1824.03|1833.06|1824.36|1833.22|1824.52|1832.73|1824.03|12
1626715800000|2021-07-19 17:30:00|1832.99|1824.29|1833.13|1824.43|1833.27|1824.57|1832.98|1824.28|14
1626715810000|2021-07-19 17:30:10|1833.07|1824.37|1832.04|1823.34|1833.07|1824.37|1832.04|1823.34|26
1626715820000|2021-07-19 17:30:20|1832.05|1823.35|1832.1|1823.4|1832.29|1823.59|1832.04|1823.34|24
1626715830000|2021-07-19 17:30:30|1832.08|1823.38|1832.14|1823.44|1832.29|1823.59|1832.08|1823.38|15
1626715840000|2021-07-19 17:30:40|1832.19|1823.49|1832.21|1823.51|1832.29|1823.59|1832.08|1823.38|19
1626715850000|2021-07-19 17:30:50|1832.25|1823.55|1832.24|1823.54|1832.29|1823.59|1831.84|1823.14|24
1626715860000|2021-07-19 17:31:00|1832.22|1823.52|1832.19|1823.49|1832.3|1823.6|1832.12|1823.42|12
1626715870000|2021-07-19 17:31:10|1832.12|1823.42|1832.21|1823.51|1832.21|1823.51|1832.09|1823.39|21
1626715880000|2021-07-19 17:31:20|1832.19|1823.49|1832.2|1823.5|1832.33|1823.63|1832.15|1823.45|14
1626715890000|2021-07-19 17:31:30|1832.21|1823.51|1832.71|1824.01|1832.71|1824.01|1832.11|1823.41|23
1626715900000|2021-07-19 17:31:40|1832.65|1823.95|1832.55|1823.85|1832.71|1824.01|1832.55|1823.85|24
1626715910000|2021-07-19 17:31:50|1832.54|1823.84|1832.56|1823.86|1832.57|1823.87|1832.45|1823.75|18
1626715920000|2021-07-19 17:32:00|1832.57|1823.87|1831.91|1823.21|1832.66|1823.96|1831.91|1823.21|13
1626715930000|2021-07-19 17:32:10|1831.92|1823.22|1831.72|1823.02|1831.93|1823.23|1831.72|1823.02|12
1626715940000|2021-07-19 17:32:20|1831.74|1823.04|1831.8|1823.1|1832.04|1823.34|1831.71|1823.01|9
1626715950000|2021-07-19 17:32:30|1831.72|1823.02|1831.38|1822.68|1831.72|1823.02|1831.11|1822.41|12
1626715960000|2021-07-19 17:32:40|1831.21|1822.51|1831.35|1822.65|1831.35|1822.65|1831.05|1822.35|17
1626715970000|2021-07-19 17:32:50|1831.49|1822.79|1830.76|1822.06|1831.49|1822.79|1830.76|1822.06|15
1626715980000|2021-07-19 17:33:00|1830.83|1822.13|1829.97|1821.27|1831.02|1822.32|1829.97|1821.27|29
1626715990000|2021-07-19 17:33:10|1830.03|1821.33|1830.32|1821.62|1830.4|1821.7|1830.03|1821.33|24
1626716000000|2021-07-19 17:33:20|1830.31|1821.61|1830.23|1821.53|1830.4|1821.7|1830.23|1821.53|20
1626716010000|2021-07-19 17:33:30|1830.4|1821.7|1830.05|1821.35|1830.4|1821.7|1829.94|1821.24|18
1626716020000|2021-07-19 17:33:40|1830.04|1821.34|1830.68|1821.98|1830.68|1821.98|1830.04|1821.34|28
1626716030000|2021-07-19 17:33:50|1830.69|1821.99|1830.8|1822.1|1830.86|1822.16|1830.69|1821.99|17
1626716040000|2021-07-19 17:34:00|1830.78|1822.08|1830.31|1821.61|1830.85|1822.15|1830.24|1821.54|20
1626716050000|2021-07-19 17:34:10|1830.3|1821.6|1830.23|1821.53|1830.35|1821.65|1830.23|1821.53|24
1626716060000|2021-07-19 17:34:20|1830.21|1821.51|1830.24|1821.54|1830.32|1821.62|1830|1821.3|16
1626716070000|2021-07-19 17:34:30|1830.26|1821.56|1831.32|1822.62|1831.32|1822.62|1830.11|1821.41|15
1626716080000|2021-07-19 17:34:40|1831.31|1822.61|1832.04|1823.34|1832.04|1823.34|1831.31|1822.61|10
1626716090000|2021-07-19 17:34:50|1831.94|1823.24|1832.09|1823.39|1832.13|1823.43|1831.94|1823.24|5
1626716100000|2021-07-19 17:35:00|1832.04|1823.34|1831.96|1823.26|1832.06|1823.36|1831.96|1823.26|11
1626716110000|2021-07-19 17:35:10|1832.04|1823.34|1832.73|1824.03|1832.73|1824.03|1832.04|1823.34|11
1626716120000|2021-07-19 17:35:20|1832.76|1824.06|1834.21|1825.51|1834.21|1825.51|1832.76|1824.06|33
1626716130000|2021-07-19 17:35:30|1834.06|1825.36|1833.81|1825.11|1834.07|1825.37|1833.81|1825.11|32
1626716140000|2021-07-19 17:35:40|1833.65|1824.95|1834.16|1825.46|1834.23|1825.53|1833.65|1824.95|26
1626716150000|2021-07-19 17:35:50|1834.14|1825.44|1834.04|1825.34|1834.32|1825.62|1834.04|1825.34|19
1626716160000|2021-07-19 17:36:00|1833.99|1825.29|1835.28|1826.58|1835.43|1826.73|1833.94|1825.24|33
1626716170000|2021-07-19 17:36:10|1835.63|1826.93|1835.33|1826.63|1835.63|1826.93|1834.76|1826.06|30
1626716180000|2021-07-19 17:36:20|1835.06|1826.36|1835.44|1826.74|1835.45|1826.75|1835.04|1826.34|22
1626716190000|2021-07-19 17:36:30|1835.43|1826.73|1835.19|1826.49|1835.43|1826.73|1834.74|1826.04|32
1626716200000|2021-07-19 17:36:40|1835.18|1826.48|1835.84|1827.14|1836.53|1827.83|1834.95|1826.25|26
1626716210000|2021-07-19 17:36:50|1835.86|1827.16|1836.6|1827.9|1836.65|1827.95|1835.86|1827.16|18
1626716220000|2021-07-19 17:37:00|1836.68|1827.98|1835.8|1827.1|1836.73|1828.03|1835.8|1827.1|27
1626716230000|2021-07-19 17:37:10|1835.78|1827.08|1834.56|1825.86|1835.78|1827.08|1834.34|1825.64|27
1626716240000|2021-07-19 17:37:20|1834.55|1825.85|1835.02|1826.32|1835.03|1826.33|1834.41|1825.71|22
1626716250000|2021-07-19 17:37:30|1835.08|1826.38|1834.82|1826.12|1835.13|1826.43|1834.82|1826.12|12
1626716260000|2021-07-19 17:37:40|1834.74|1826.04|1834.81|1826.11|1834.87|1826.17|1834.67|1825.97|26
1626716270000|2021-07-19 17:37:50|1834.84|1826.14|1834.89|1826.19|1834.94|1826.24|1834.74|1826.04|27
1626716280000|2021-07-19 17:38:00|1834.87|1826.17|1834.64|1825.94|1834.88|1826.18|1834.41|1825.71|34
1626716290000|2021-07-19 17:38:10|1834.68|1825.98|1834.67|1825.97|1834.69|1825.99|1834.46|1825.76|25
1626716300000|2021-07-19 17:38:20|1834.69|1825.99|1834.86|1826.16|1834.86|1826.16|1834.69|1825.99|11
1626716310000|2021-07-19 17:38:30|1834.74|1826.04|1835.01|1826.31|1835.01|1826.31|1834.72|1826.02|8
1626716320000|2021-07-19 17:38:40|1835.04|1826.34|1835.69|1826.99|1835.8|1827.1|1835.04|1826.34|13
1626716330000|2021-07-19 17:38:50|1835.68|1826.98|1835.86|1827.16|1835.89|1827.19|1835.56|1826.86|12
1626716340000|2021-07-19 17:39:00|1835.91|1827.21|1835.4|1826.7|1835.91|1827.21|1835.2|1826.5|24
1626716350000|2021-07-19 17:39:10|1835.34|1826.64|1835.25|1826.55|1835.34|1826.64|1835.13|1826.43|7
1626716360000|2021-07-19 17:39:20|1835.16|1826.46|1834.52|1825.82|1835.28|1826.58|1834.52|1825.82|20
1626716370000|2021-07-19 17:39:30|1834.47|1825.77|1834.31|1825.61|1834.47|1825.77|1834.27|1825.57|24
1626716380000|2021-07-19 17:39:40|1834.32|1825.62|1834.37|1825.67|1834.4|1825.7|1834.27|1825.57|17
1626716390000|2021-07-19 17:39:50|1834.31|1825.61|1833.67|1824.97|1834.31|1825.61|1833.59|1824.89|22
1626716400000|2021-07-19 17:40:00|1833.64|1824.94|1833.36|1824.66|1833.64|1824.94|1833.36|1824.66|11
1626716410000|2021-07-19 17:40:10|1833.34|1824.64|1832.88|1824.18|1833.34|1824.64|1832.88|1824.18|17
1626716420000|2021-07-19 17:40:20|1832.89|1824.19|1832.82|1824.12|1832.89|1824.19|1832.72|1824.02|10
1626716430000|2021-07-19 17:40:30|1832.78|1824.08|1832.66|1823.96|1832.86|1824.16|1832.65|1823.95|11
1626716440000|2021-07-19 17:40:40|1832.93|1824.23|1832.36|1823.66|1832.93|1824.23|1832.35|1823.65|15
1626716450000|2021-07-19 17:40:50|1832.33|1823.63|1832.17|1823.47|1832.43|1823.73|1832.17|1823.47|16
1626716460000|2021-07-19 17:41:00|1832.16|1823.46|1831.82|1823.12|1832.29|1823.59|1831.76|1823.06|17
1626716470000|2021-07-19 17:41:10|1831.69|1822.99|1831.79|1823.09|1831.94|1823.24|1831.43|1822.73|26
1626716480000|2021-07-19 17:41:20|1831.86|1823.16|1831.82|1823.12|1831.88|1823.18|1831.6|1822.9|15
1626716490000|2021-07-19 17:41:30|1831.8|1823.1|1831.06|1822.36|1831.8|1823.1|1830.86|1822.16|9
1626716500000|2021-07-19 17:41:40|1831.02|1822.32|1830.9|1822.2|1831.03|1822.33|1830.9|1822.2|11
1626716510000|2021-07-19 17:41:50|1830.95|1822.25|1830.97|1822.27|1830.97|1822.27|1830.83|1822.13|7
1626716520000|2021-07-19 17:42:00|1831.07|1822.37|1831.85|1823.15|1831.85|1823.15|1831.07|1822.37|20
1626716530000|2021-07-19 17:42:10|1831.98|1823.28|1831.62|1822.92|1832.34|1823.64|1831.62|1822.92|35
1626716540000|2021-07-19 17:42:20|1831.56|1822.86|1831.03|1822.33|1831.62|1822.92|1831.03|1822.33|29
1626716550000|2021-07-19 17:42:30|1831.12|1822.42|1830.62|1821.92|1831.12|1822.42|1830.6|1821.9|25
1626716560000|2021-07-19 17:42:40|1830.61|1821.91|1830.38|1821.68|1830.73|1822.03|1830.35|1821.65|13
1626716570000|2021-07-19 17:42:50|1830.35|1821.65|1830.29|1821.59|1830.35|1821.65|1830.27|1821.57|7
1626716580000|2021-07-19 17:43:00|1830.32|1821.62|1830.95|1822.25|1831.06|1822.36|1830.32|1821.62|23
1626716590000|2021-07-19 17:43:10|1830.99|1822.29|1832.2|1823.5|1832.2|1823.5|1830.97|1822.27|20
1626716600000|2021-07-19 17:43:20|1832.09|1823.39|1832.34|1823.64|1832.43|1823.73|1832.01|1823.31|30
1626716610000|2021-07-19 17:43:30|1832.35|1823.65|1831.81|1823.11|1832.36|1823.66|1831.78|1823.08|24
1626716620000|2021-07-19 17:43:40|1831.79|1823.09|1831.91|1823.21|1832.04|1823.34|1831.79|1823.09|28
1626716630000|2021-07-19 17:43:50|1831.93|1823.23|1831.48|1822.78|1831.93|1823.23|1831.29|1822.59|13
1626716640000|2021-07-19 17:44:00|1831.53|1822.83|1832.27|1823.57|1832.29|1823.59|1831.27|1822.57|29
1626716650000|2021-07-19 17:44:10|1832.28|1823.58|1832.66|1823.96|1832.66|1823.96|1831.79|1823.09|17
1626716660000|2021-07-19 17:44:20|1832.69|1823.99|1832.56|1823.86|1832.69|1823.99|1832.5|1823.8|8
1626716670000|2021-07-19 17:44:30|1832.73|1824.03|1832.54|1823.84|1832.73|1824.03|1832.54|1823.84|4
1626716680000|2021-07-19 17:44:40|1832.63|1823.93|1832.48|1823.78|1832.76|1824.06|1832.48|1823.78|20
1626716690000|2021-07-19 17:44:50|1832.46|1823.76|1832.31|1823.61|1832.46|1823.76|1832.13|1823.43|19
1626716700000|2021-07-19 17:45:00|1832.29|1823.59|1831.92|1823.22|1832.31|1823.61|1831.87|1823.17|29
1626716710000|2021-07-19 17:45:10|1831.91|1823.21|1831.73|1823.03|1831.93|1823.23|1831.73|1823.03|24
1626716720000|2021-07-19 17:45:20|1831.71|1823.01|1831.02|1822.32|1831.82|1823.12|1831|1822.3|26
1626716730000|2021-07-19 17:45:30|1831.01|1822.31|1830.97|1822.27|1831.12|1822.42|1830.89|1822.19|24
1626716740000|2021-07-19 17:45:40|1830.93|1822.23|1830.89|1822.19|1830.93|1822.23|1830.89|1822.19|2
1626716750000|2021-07-19 17:45:50|1830.86|1822.16|1830.82|1822.12|1830.99|1822.29|1830.82|1822.12|11
1626716760000|2021-07-19 17:46:00|1830.78|1822.08|1829.42|1820.72|1830.78|1822.08|1829.03|1820.33|27
1626716770000|2021-07-19 17:46:10|1829.51|1820.81|1830.07|1821.37|1830.19|1821.49|1829.51|1820.81|29
1626716780000|2021-07-19 17:46:20|1830.04|1821.34|1829.67|1820.97|1830.04|1821.34|1829.49|1820.79|26
1626716790000|2021-07-19 17:46:30|1829.63|1820.93|1829.51|1820.81|1829.63|1820.93|1829.33|1820.63|32
1626716800000|2021-07-19 17:46:40|1829.49|1820.79|1829.53|1820.83|1829.6|1820.9|1829.42|1820.72|24
1626716810000|2021-07-19 17:46:50|1829.46|1820.76|1829.56|1820.86|1829.56|1820.86|1829.46|1820.76|13
1626716820000|2021-07-19 17:47:00|1829.55|1820.85|1829.82|1821.12|1830.33|1821.63|1829.55|1820.85|16
1626716830000|2021-07-19 17:47:10|1829.8|1821.1|1829.7|1821|1830.02|1821.32|1829.31|1820.61|27
1626716840000|2021-07-19 17:47:20|1829.68|1820.98|1829.67|1820.97|1830|1821.3|1829.67|1820.97|20
1626716850000|2021-07-19 17:47:30|1829.76|1821.06|1829.71|1821.01|1829.92|1821.22|1829.59|1820.89|29
1626716860000|2021-07-19 17:47:40|1829.72|1821.02|1829.57|1820.87|1829.82|1821.12|1829.57|1820.87|15
1626716870000|2021-07-19 17:47:50|1829.6|1820.9|1829.78|1821.08|1829.84|1821.14|1829.6|1820.9|15
1626716880000|2021-07-19 17:48:00|1829.69|1820.99|1829.04|1820.34|1829.69|1820.99|1829.01|1820.31|23
1626716890000|2021-07-19 17:48:10|1829.05|1820.35|1829.03|1820.33|1829.08|1820.38|1828.98|1820.28|13
1626716900000|2021-07-19 17:48:20|1829.01|1820.31|1828.98|1820.28|1829.03|1820.33|1828.94|1820.24|22
1626716910000|2021-07-19 17:48:30|1828.97|1820.27|1828.99|1820.29|1829.02|1820.32|1828.96|1820.26|6
1626716920000|2021-07-19 17:48:40|1828.93|1820.23|1829.53|1820.83|1829.72|1821.02|1828.93|1820.23|20
1626716930000|2021-07-19 17:48:50|1829.7|1821|1829.62|1820.92|1829.7|1821|1829.41|1820.71|19
1626716940000|2021-07-19 17:49:00|1829.64|1820.94|1829.63|1820.93|1829.64|1820.94|1829.59|1820.89|8
1626716950000|2021-07-19 17:49:10|1829.64|1820.94|1829.65|1820.95|1829.69|1820.99|1829.63|1820.93|6
1626716960000|2021-07-19 17:49:20|1829.68|1820.98|1829.72|1821.02|1829.75|1821.05|1829.68|1820.98|9
1626716970000|2021-07-19 17:49:30|1829.74|1821.04|1829.66|1820.96|1829.75|1821.05|1829.66|1820.96|8
1626716980000|2021-07-19 17:49:40|1829.61|1820.91|1828.71|1820.01|1829.61|1820.91|1828.69|1819.99|23
1626716990000|2021-07-19 17:49:50|1828.75|1820.05|1829.32|1820.62|1829.32|1820.62|1828.75|1820.05|21
1626717000000|2021-07-19 17:50:00|1829.42|1820.72|1828.79|1820.09|1829.42|1820.72|1828.76|1820.06|25
1626717010000|2021-07-19 17:50:10|1828.83|1820.13|1828.89|1820.19|1828.92|1820.22|1828.81|1820.11|24
1626717020000|2021-07-19 17:50:20|1828.9|1820.2|1827.77|1819.07|1828.95|1820.25|1827.54|1818.84|19
1626717030000|2021-07-19 17:50:30|1827.59|1818.89|1827.71|1819.01|1827.75|1819.05|1827.59|1818.89|15
1626717040000|2021-07-19 17:50:40|1827.67|1818.97|1827.79|1819.09|1827.81|1819.11|1827.67|1818.97|9
1626717050000|2021-07-19 17:50:50|1827.77|1819.07|1827.69|1818.99|1827.79|1819.09|1827.62|1818.92|18
1626717060000|2021-07-19 17:51:00|1827.78|1819.08|1827.78|1819.08|1827.78|1819.08|1827.78|1819.08|1
1626717070000|2021-07-19 17:51:10|1827.77|1819.07|1827.66|1818.96|1827.77|1819.07|1827.66|1818.96|2
1626717080000|2021-07-19 17:51:20|1827.71|1819.01|1828.24|1819.54|1828.38|1819.68|1827.71|1819.01|26
1626717090000|2021-07-19 17:51:30|1828.26|1819.56|1828.28|1819.58|1828.36|1819.66|1828.26|1819.56|7
1626717100000|2021-07-19 17:51:40|1828.36|1819.66|1828.37|1819.67|1828.37|1819.67|1828.26|1819.56|9
1626717110000|2021-07-19 17:51:50|1828.39|1819.69|1828.47|1819.77|1828.56|1819.86|1828.39|1819.69|8
1626717120000|2021-07-19 17:52:00|1828.49|1819.79|1828.43|1819.73|1828.49|1819.79|1828.33|1819.63|11
1626717130000|2021-07-19 17:52:10|1828.38|1819.68|1828.43|1819.73|1828.43|1819.73|1828.27|1819.57|10
1626717140000|2021-07-19 17:52:20|1828.42|1819.72|1827.88|1819.18|1828.46|1819.76|1827.87|1819.17|10
1626717150000|2021-07-19 17:52:30|1827.92|1819.22|1827.77|1819.07|1827.95|1819.25|1827.73|1819.03|9
1626717160000|2021-07-19 17:52:40|1827.8|1819.1|1827.89|1819.19|1827.92|1819.22|1827.79|1819.09|13
1626717170000|2021-07-19 17:52:50|1827.9|1819.2|1827.6|1818.9|1827.97|1819.27|1827.57|1818.87|11
1626717180000|2021-07-19 17:53:00|1827.61|1818.91|1827.47|1818.77|1827.64|1818.94|1827.43|1818.73|16
1626717190000|2021-07-19 17:53:10|1827.48|1818.78|1827.65|1818.95|1827.76|1819.06|1827.48|1818.78|5
1626717200000|2021-07-19 17:53:20|1827.68|1818.98|1827.81|1819.11|1827.81|1819.11|1827.68|1818.98|4
1626717210000|2021-07-19 17:53:30|1827.83|1819.13|1827.71|1819.01|1827.84|1819.14|1827.55|1818.85|9
1626717220000|2021-07-19 17:53:40|1827.7|1819|1827.51|1818.81|1827.78|1819.08|1827.49|1818.79|19
1626717230000|2021-07-19 17:53:50|1827.6|1818.9|1827.42|1818.72|1827.6|1818.9|1827.24|1818.54|17
1626717240000|2021-07-19 17:54:00|1827.41|1818.71|1826.83|1818.13|1827.41|1818.71|1826.83|1818.13|18
1626717250000|2021-07-19 17:54:10|1826.92|1818.22|1826.73|1818.03|1827.22|1818.52|1826.66|1817.96|18
1626717260000|2021-07-19 17:54:20|1826.69|1817.99|1826.33|1817.63|1826.71|1818.01|1825.99|1817.29|29
1626717270000|2021-07-19 17:54:30|1826.37|1817.67|1827.22|1818.52|1827.35|1818.65|1826.37|1817.67|26
1626717280000|2021-07-19 17:54:40|1827.2|1818.5|1827.26|1818.56|1827.3|1818.6|1827.2|1818.5|7
1626717290000|2021-07-19 17:54:50|1827.28|1818.58|1827.51|1818.81|1827.68|1818.98|1827.28|1818.58|24
1626717300000|2021-07-19 17:55:00|1827.56|1818.86|1827.49|1818.79|1827.71|1819.01|1827.41|1818.71|23
1626717310000|2021-07-19 17:55:10|1827.48|1818.78|1827.52|1818.82|1827.58|1818.88|1827.45|1818.75|8
1626717320000|2021-07-19 17:55:20|1827.57|1818.87|1827.59|1818.89|1827.7|1819|1827.51|1818.81|22
1626717330000|2021-07-19 17:55:30|1827.6|1818.9|1828.69|1819.99|1828.81|1820.11|1827.6|1818.9|14
1626717340000|2021-07-19 17:55:40|1828.65|1819.95|1828.28|1819.58|1829.07|1820.37|1828.11|1819.41|31
1626717350000|2021-07-19 17:55:50|1828.23|1819.53|1828.08|1819.38|1828.29|1819.59|1827.98|1819.28|12
1626717360000|2021-07-19 17:56:00|1828.06|1819.36|1827.7|1819|1828.11|1819.41|1827.63|1818.93|13
1626717370000|2021-07-19 17:56:10|1827.67|1818.97|1827.42|1818.72|1827.71|1819.01|1827.35|1818.65|18
1626717380000|2021-07-19 17:56:20|1827.44|1818.74|1827.33|1818.63|1827.59|1818.89|1827.33|1818.63|10
1626717390000|2021-07-19 17:56:30|1827.36|1818.66|1827.81|1819.11|1827.81|1819.11|1826.6|1817.9|32
1626717400000|2021-07-19 17:56:40|1827.87|1819.17|1827.6|1818.9|1827.87|1819.17|1827.48|1818.78|19
1626717410000|2021-07-19 17:56:50|1827.67|1818.97|1827.86|1819.16|1828.05|1819.35|1827.66|1818.96|22
1626717420000|2021-07-19 17:57:00|1827.8|1819.1|1827.29|1818.59|1827.86|1819.16|1827.27|1818.57|16
1626717430000|2021-07-19 17:57:10|1827.3|1818.6|1827.27|1818.57|1827.32|1818.62|1827.22|1818.52|17
1626717440000|2021-07-19 17:57:20|1827.25|1818.55|1827.22|1818.52|1827.43|1818.73|1827.19|1818.49|23
1626717450000|2021-07-19 17:57:30|1827.23|1818.53|1827.09|1818.39|1827.28|1818.58|1827.06|1818.36|20
1626717460000|2021-07-19 17:57:40|1827.13|1818.43|1827.78|1819.08|1827.78|1819.08|1827.06|1818.36|20
1626717470000|2021-07-19 17:57:50|1827.79|1819.09|1828.37|1819.67|1828.43|1819.73|1827.75|1819.05|23
1626717480000|2021-07-19 17:58:00|1828.33|1819.63|1827.58|1818.88|1828.33|1819.63|1827.43|1818.73|25
1626717490000|2021-07-19 17:58:10|1827.59|1818.89|1827.48|1818.78|1827.67|1818.97|1827.48|1818.78|22
1626717500000|2021-07-19 17:58:20|1827.44|1818.74|1826.68|1817.98|1827.46|1818.76|1826.6|1817.9|28
1626717510000|2021-07-19 17:58:30|1826.69|1817.99|1826.82|1818.12|1827.02|1818.32|1826.67|1817.97|10
1626717520000|2021-07-19 17:58:40|1826.79|1818.09|1827.02|1818.32|1827.02|1818.32|1826.75|1818.05|18
1626717530000|2021-07-19 17:58:50|1827.11|1818.41|1826.87|1818.17|1827.11|1818.41|1826.86|1818.16|11
1626717540000|2021-07-19 17:59:00|1826.89|1818.19|1826.81|1818.11|1826.89|1818.19|1826.78|1818.08|12
1626717550000|2021-07-19 17:59:10|1826.83|1818.13|1826.77|1818.07|1826.9|1818.2|1826.77|1818.07|11
1626717560000|2021-07-19 17:59:20|1826.78|1818.08|1826.76|1818.06|1826.78|1818.08|1826.68|1817.98|11
1626717570000|2021-07-19 17:59:30|1826.65|1817.95|1826.67|1817.97|1826.67|1817.97|1826.54|1817.84|15
1626717580000|2021-07-19 17:59:40|1826.63|1817.93|1827.12|1818.42|1827.25|1818.55|1826.52|1817.82|23
1626717590000|2021-07-19 17:59:50|1827.14|1818.44|1827.89|1819.19|1827.9|1819.2|1827.1|1818.4|23
1626717600000|2021-07-19 18:00:00|1827.85|1819.15|1828.24|1819.54|1828.38|1819.68|1827.69|1818.99|26
1626717610000|2021-07-19 18:00:10|1828.21|1819.51|1831.05|1822.35|1831.05|1822.35|1828.21|1819.51|36
1626717620000|2021-07-19 18:00:20|1830.83|1822.13|1830.39|1821.69|1831.06|1822.36|1829.74|1821.04|35
1626717630000|2021-07-19 18:00:30|1830.33|1821.63|1830.76|1822.06|1830.9|1822.2|1830.33|1821.63|27
1626717640000|2021-07-19 18:00:40|1830.71|1822.01|1830.64|1821.94|1830.71|1822.01|1830.62|1821.92|7
1626717650000|2021-07-19 18:00:50|1830.71|1822.01|1830.79|1822.09|1830.79|1822.09|1830.25|1821.55|30
1626717660000|2021-07-19 18:01:00|1830.82|1822.12|1830.8|1822.1|1831|1822.3|1830.73|1822.03|21
1626717670000|2021-07-19 18:01:10|1830.81|1822.11|1830.56|1821.86|1830.81|1822.11|1830.56|1821.86|27
1626717680000|2021-07-19 18:01:20|1830.58|1821.88|1829.5|1820.8|1830.67|1821.97|1829.43|1820.73|27
1626717690000|2021-07-19 18:01:30|1829.51|1820.81|1830.4|1821.7|1830.43|1821.73|1829.51|1820.81|16
1626717700000|2021-07-19 18:01:40|1830.41|1821.71|1830.32|1821.62|1830.66|1821.96|1830.31|1821.61|19
1626717710000|2021-07-19 18:01:50|1830.39|1821.69|1830.65|1821.95|1830.74|1822.04|1830.39|1821.69|28
1626717720000|2021-07-19 18:02:00|1830.68|1821.98|1830.64|1821.94|1830.81|1822.11|1830.53|1821.83|27
1626717730000|2021-07-19 18:02:10|1830.6|1821.9|1829.94|1821.24|1830.6|1821.9|1829.86|1821.16|20
1626717740000|2021-07-19 18:02:20|1829.92|1821.22|1829.94|1821.24|1829.94|1821.24|1829.92|1821.22|10
1626717750000|2021-07-19 18:02:30|1829.93|1821.23|1829.9|1821.2|1830.06|1821.36|1829.78|1821.08|20
1626717760000|2021-07-19 18:02:40|1829.88|1821.18|1830.61|1821.91|1830.67|1821.97|1829.88|1821.18|27
1626717770000|2021-07-19 18:02:50|1830.6|1821.9|1832.14|1823.44|1832.14|1823.44|1830.6|1821.9|25
1626717780000|2021-07-19 18:03:00|1832.08|1823.38|1831.45|1822.75|1832.14|1823.44|1831.08|1822.38|33
1626717790000|2021-07-19 18:03:10|1831.47|1822.77|1831.35|1822.65|1831.47|1822.77|1831.28|1822.58|26
1626717800000|2021-07-19 18:03:20|1831.38|1822.68|1831.89|1823.19|1831.91|1823.21|1831.25|1822.55|29
1626717810000|2021-07-19 18:03:30|1831.88|1823.18|1831.6|1822.9|1831.9|1823.2|1831.31|1822.61|29
1626717820000|2021-07-19 18:03:40|1831.58|1822.88|1831.96|1823.26|1832.05|1823.35|1831.58|1822.88|25
1626717830000|2021-07-19 18:03:50|1831.95|1823.25|1831.4|1822.7|1831.96|1823.26|1831.4|1822.7|29
1626717840000|2021-07-19 18:04:00|1831.39|1822.69|1831.35|1822.65|1831.44|1822.74|1831.27|1822.57|17
1626717850000|2021-07-19 18:04:10|1831.37|1822.67|1831.18|1822.48|1831.38|1822.68|1831.16|1822.46|22
1626717860000|2021-07-19 18:04:20|1831.24|1822.54|1831.25|1822.55|1831.25|1822.55|1831.24|1822.54|2
1626717870000|2021-07-19 18:04:30|1831.21|1822.51|1830.59|1821.89|1831.21|1822.51|1830.59|1821.89|19
1626717880000|2021-07-19 18:04:40|1830.63|1821.93|1830.28|1821.58|1830.63|1821.93|1830.05|1821.35|29
1626717890000|2021-07-19 18:04:50|1829.76|1821.06|1829.69|1820.99|1829.76|1821.06|1829.52|1820.82|27
1626717900000|2021-07-19 18:05:00|1829.67|1820.97|1829.83|1821.13|1830.2|1821.5|1829.67|1820.97|18
1626717910000|2021-07-19 18:05:10|1829.79|1821.09|1829.54|1820.84|1829.83|1821.13|1829.44|1820.74|18
1626717920000|2021-07-19 18:05:20|1829.5|1820.8|1829.58|1820.88|1829.68|1820.98|1829.45|1820.75|21
1626717930000|2021-07-19 18:05:30|1829.59|1820.89|1829.7|1821|1829.7|1821|1829.57|1820.87|21
1626717940000|2021-07-19 18:05:40|1829.72|1821.02|1830.42|1821.72|1830.44|1821.74|1829.72|1821.02|25
1626717950000|2021-07-19 18:05:50|1830.36|1821.66|1830.44|1821.74|1830.49|1821.79|1830.36|1821.66|28
1626717960000|2021-07-19 18:06:00|1830.51|1821.81|1831.2|1822.5|1831.27|1822.57|1830.34|1821.64|30
1626717970000|2021-07-19 18:06:10|1831.17|1822.47|1831.14|1822.44|1831.19|1822.49|1830.99|1822.29|28
1626717980000|2021-07-19 18:06:20|1831.06|1822.36|1831|1822.3|1831.26|1822.56|1831|1822.3|8
1626717990000|2021-07-19 18:06:30|1830.99|1822.29|1830.65|1821.95|1830.99|1822.29|1830.49|1821.79|18
1626718000000|2021-07-19 18:06:40|1830.58|1821.88|1830.55|1821.85|1830.64|1821.94|1830.45|1821.75|11
1626718010000|2021-07-19 18:06:50|1830.59|1821.89|1830.23|1821.53|1830.61|1821.91|1830.03|1821.33|19
1626718020000|2021-07-19 18:07:00|1830.1|1821.4|1830.2|1821.5|1830.3|1821.6|1829.98|1821.28|23
1626718030000|2021-07-19 18:07:10|1830.18|1821.48|1830.07|1821.37|1830.18|1821.48|1830.07|1821.37|3
1626718040000|2021-07-19 18:07:20|1830.12|1821.42|1829.93|1821.23|1830.36|1821.66|1829.93|1821.23|8
1626718050000|2021-07-19 18:07:30|1829.92|1821.22|1829.91|1821.21|1829.96|1821.26|1829.9|1821.2|5
1626718060000|2021-07-19 18:07:40|1829.96|1821.26|1829.82|1821.12|1829.96|1821.26|1829.82|1821.12|3
1626718070000|2021-07-19 18:07:50|1829.9|1821.2|1831.08|1822.38|1831.11|1822.41|1829.82|1821.12|12
1626718080000|2021-07-19 18:08:00|1831.29|1822.59|1831.23|1822.53|1831.29|1822.59|1831.23|1822.53|4
1626718090000|2021-07-19 18:08:10|1831.11|1822.41|1831.15|1822.45|1831.17|1822.47|1831.01|1822.31|16
1626718100000|2021-07-19 18:08:20|1831.1|1822.4|1831.25|1822.55|1831.3|1822.6|1831.05|1822.35|14
1626718110000|2021-07-19 18:08:30|1831.18|1822.48|1831.2|1822.5|1831.36|1822.66|1831.06|1822.36|8
1626718120000|2021-07-19 18:08:40|1831.36|1822.66|1831.39|1822.69|1831.39|1822.69|1831.06|1822.36|6
1626718130000|2021-07-19 18:08:50|1831.38|1822.68|1831.92|1823.22|1832.07|1823.37|1831.05|1822.35|13
1626718140000|2021-07-19 18:09:00|1831.95|1823.25|1831.6|1822.9|1831.95|1823.25|1831.31|1822.61|20
1626718150000|2021-07-19 18:09:10|1831.55|1822.85|1832.44|1823.74|1832.44|1823.74|1831.55|1822.85|9
1626718160000|2021-07-19 18:09:20|1832.5|1823.8|1833.04|1824.34|1833.04|1824.34|1832.5|1823.8|9
1626718170000|2021-07-19 18:09:30|1833.06|1824.36|1833.06|1824.36|1833.06|1824.36|1833.06|1824.36|1
1626718180000|2021-07-19 18:09:40|1832.99|1824.29|1832.99|1824.29|1833.01|1824.31|1832.99|1824.29|3
1626718190000|2021-07-19 18:09:50|1833.09|1824.39|1833.56|1824.86|1833.63|1824.93|1833.09|1824.39|14
1626718200000|2021-07-19 18:10:00|1833.34|1824.64|1832.72|1824.02|1833.79|1825.09|1832.61|1823.91|16
1626718210000|2021-07-19 18:10:10|1832.71|1824.01|1833.22|1824.52|1833.46|1824.76|1832.64|1823.94|19
1626718220000|2021-07-19 18:10:20|1833.23|1824.53|1834.16|1825.46|1834.22|1825.52|1833.23|1824.53|17
1626718230000|2021-07-19 18:10:30|1834.23|1825.53|1834.28|1825.58|1834.3|1825.6|1834.13|1825.43|19
1626718240000|2021-07-19 18:10:40|1834.29|1825.59|1834.11|1825.41|1834.3|1825.6|1834.04|1825.34|10
1626718250000|2021-07-19 18:10:50|1834.14|1825.44|1834.04|1825.34|1834.2|1825.5|1834.04|1825.34|6
1626718260000|2021-07-19 18:11:00|1833.82|1825.12|1833.11|1824.41|1833.82|1825.12|1833.02|1824.32|23
1626718270000|2021-07-19 18:11:10|1833.1|1824.4|1833.34|1824.64|1833.43|1824.73|1833.1|1824.4|12
1626718290000|2021-07-19 18:11:30|1833.3|1824.6|1833.34|1824.64|1833.34|1824.64|1833.3|1824.6|2
1626718300000|2021-07-19 18:11:40|1833.37|1824.67|1833.76|1825.06|1834.1|1825.4|1833.37|1824.67|17
1626718310000|2021-07-19 18:11:50|1833.75|1825.05|1833.78|1825.08|1833.82|1825.12|1833.74|1825.04|8
1626718320000|2021-07-19 18:12:00|1833.83|1825.13|1833.85|1825.15|1833.9|1825.2|1833.77|1825.07|11
1626718330000|2021-07-19 18:12:10|1833.9|1825.2|1833.96|1825.26|1833.97|1825.27|1833.85|1825.15|8
1626718340000|2021-07-19 18:12:20|1833.98|1825.28|1833.93|1825.23|1833.98|1825.28|1833.93|1825.23|8
1626718350000|2021-07-19 18:12:30|1834.15|1825.45|1834.04|1825.34|1834.15|1825.45|1834.01|1825.31|6
1626718360000|2021-07-19 18:12:40|1834.13|1825.43|1835.02|1826.32|1835.3|1826.6|1834.13|1825.43|30
1626718370000|2021-07-19 18:12:50|1834.94|1826.24|1835.09|1826.39|1835.29|1826.59|1834.94|1826.24|24
1626718380000|2021-07-19 18:13:00|1835.04|1826.34|1835.05|1826.35|1835.15|1826.45|1835.04|1826.34|9
1626718390000|2021-07-19 18:13:10|1835.04|1826.34|1834.9|1826.2|1835.08|1826.38|1834.9|1826.2|10
1626718400000|2021-07-19 18:13:20|1834.93|1826.23|1834.9|1826.2|1834.93|1826.23|1834.87|1826.17|13
1626718410000|2021-07-19 18:13:30|1834.93|1826.23|1834.82|1826.12|1834.98|1826.28|1834.69|1825.99|13
1626718420000|2021-07-19 18:13:40|1834.75|1826.05|1834.65|1825.95|1834.75|1826.05|1834.59|1825.89|14
1626718430000|2021-07-19 18:13:50|1834.67|1825.97|1834.59|1825.89|1834.79|1826.09|1834.57|1825.87|10
1626718440000|2021-07-19 18:14:00|1834.6|1825.9|1832.49|1823.79|1834.63|1825.93|1832.49|1823.79|29
1626718450000|2021-07-19 18:14:10|1832.48|1823.78|1832.64|1823.94|1832.65|1823.95|1832.4|1823.7|16
1626718460000|2021-07-19 18:14:20|1832.65|1823.95|1832.78|1824.08|1832.79|1824.09|1832.62|1823.92|15
1626718470000|2021-07-19 18:14:30|1832.75|1824.05|1832.73|1824.03|1832.75|1824.05|1832.67|1823.97|8
1626718480000|2021-07-19 18:14:40|1832.69|1823.99|1833.09|1824.39|1833.13|1824.43|1832.62|1823.92|16
1626718490000|2021-07-19 18:14:50|1833|1824.3|1833.72|1825.02|1834.1|1825.4|1833|1824.3|24
1626718500000|2021-07-19 18:15:00|1833.87|1825.17|1833.63|1824.93|1833.87|1825.17|1833.61|1824.91|8
1626718510000|2021-07-19 18:15:10|1833.67|1824.97|1833.36|1824.66|1833.67|1824.97|1833.36|1824.66|11
1626718520000|2021-07-19 18:15:20|1833.3|1824.6|1832.92|1824.22|1833.3|1824.6|1832.83|1824.13|13
1626718530000|2021-07-19 18:15:30|1832.83|1824.13|1832.67|1823.97|1832.83|1824.13|1832.64|1823.94|7
1626718540000|2021-07-19 18:15:40|1832.68|1823.98|1831.53|1822.83|1832.73|1824.03|1831.53|1822.83|18
1626718550000|2021-07-19 18:15:50|1831.56|1822.86|1830.64|1821.94|1831.68|1822.98|1830.64|1821.94|23
1626718560000|2021-07-19 18:16:00|1830.65|1821.95|1830.45|1821.75|1830.65|1821.95|1830.45|1821.75|16
1626718570000|2021-07-19 18:16:10|1830.44|1821.74|1830.53|1821.83|1830.53|1821.83|1830.42|1821.72|13
1626718580000|2021-07-19 18:16:20|1830.44|1821.74|1830.52|1821.82|1830.52|1821.82|1830.41|1821.71|8
1626718590000|2021-07-19 18:16:30|1830.51|1821.81|1830.19|1821.49|1830.55|1821.85|1830.19|1821.49|10
1626718600000|2021-07-19 18:16:40|1830.25|1821.55|1830.61|1821.91|1830.61|1821.91|1830.25|1821.55|10
1626718620000|2021-07-19 18:17:00|1830.6|1821.9|1830.25|1821.55|1830.61|1821.91|1830.25|1821.55|19
1626718630000|2021-07-19 18:17:10|1830.24|1821.54|1829.19|1820.49|1830.28|1821.58|1829.16|1820.46|24
1626718640000|2021-07-19 18:17:20|1829.2|1820.5|1828.92|1820.22|1829.2|1820.5|1828.64|1819.94|26
1626718650000|2021-07-19 18:17:30|1828.96|1820.26|1828.92|1820.22|1828.96|1820.26|1828.85|1820.15|16
1626718660000|2021-07-19 18:17:40|1828.98|1820.28|1829.02|1820.32|1829.37|1820.67|1828.88|1820.18|22
1626718670000|2021-07-19 18:17:50|1829|1820.3|1828.81|1820.11|1829.22|1820.52|1828.76|1820.06|25
1626718680000|2021-07-19 18:18:00|1828.78|1820.08|1829.54|1820.84|1829.54|1820.84|1828.78|1820.08|19
1626718690000|2021-07-19 18:18:10|1829.53|1820.83|1829.69|1820.99|1829.87|1821.17|1829.48|1820.78|17
1626718700000|2021-07-19 18:18:20|1829.65|1820.95|1829.39|1820.69|1829.69|1820.99|1829.23|1820.53|21
1626718710000|2021-07-19 18:18:30|1829.36|1820.66|1828.95|1820.25|1829.36|1820.66|1828.95|1820.25|13
1626718720000|2021-07-19 18:18:40|1828.92|1820.22|1828.61|1819.91|1829.06|1820.36|1828.55|1819.85|27
1626718730000|2021-07-19 18:18:50|1828.68|1819.98|1828.83|1820.13|1828.86|1820.16|1828.64|1819.94|17
1626718740000|2021-07-19 18:19:00|1828.79|1820.09|1828.84|1820.14|1828.88|1820.18|1828.77|1820.07|9
1626718750000|2021-07-19 18:19:10|1828.89|1820.19|1829.55|1820.85|1829.55|1820.85|1828.87|1820.17|18
1626718760000|2021-07-19 18:19:20|1829.51|1820.81|1829.42|1820.72|1829.52|1820.82|1829.41|1820.71|16
1626718770000|2021-07-19 18:19:30|1829.35|1820.65|1829.1|1820.4|1829.35|1820.65|1828.96|1820.26|25
1626718780000|2021-07-19 18:19:40|1829.11|1820.41|1829.24|1820.54|1829.24|1820.54|1828.93|1820.23|19
1626718790000|2021-07-19 18:19:50|1829.23|1820.53|1828.98|1820.28|1829.23|1820.53|1828.74|1820.04|21
1626718800000|2021-07-19 18:20:00|1828.85|1820.15|1828.83|1820.13|1828.9|1820.2|1828.81|1820.11|15
1626718810000|2021-07-19 18:20:10|1828.84|1820.14|1829.17|1820.47|1829.22|1820.52|1828.84|1820.14|8
1626718820000|2021-07-19 18:20:20|1829.05|1820.35|1828.91|1820.21|1829.05|1820.35|1828.83|1820.13|13
1626718830000|2021-07-19 18:20:30|1828.84|1820.14|1829.08|1820.38|1829.16|1820.46|1828.84|1820.14|14
1626718840000|2021-07-19 18:20:40|1829.09|1820.39|1829.42|1820.72|1829.42|1820.72|1829.04|1820.34|19
1626718850000|2021-07-19 18:20:50|1829.41|1820.71|1829.78|1821.08|1829.87|1821.17|1829.4|1820.7|18
1626718860000|2021-07-19 18:21:00|1829.77|1821.07|1829.86|1821.16|1829.86|1821.16|1829.33|1820.63|20
1626718870000|2021-07-19 18:21:10|1829.92|1821.22|1830.1|1821.4|1830.18|1821.48|1829.83|1821.13|22
1626718880000|2021-07-19 18:21:20|1830.08|1821.38|1830.16|1821.46|1830.23|1821.53|1830.08|1821.38|15
1626718890000|2021-07-19 18:21:30|1830.19|1821.49|1830.23|1821.53|1830.23|1821.53|1830.16|1821.46|11
1626718900000|2021-07-19 18:21:40|1830.3|1821.6|1830.92|1822.22|1831.35|1822.65|1830.3|1821.6|10
1626718910000|2021-07-19 18:21:50|1830.95|1822.25|1830.66|1821.96|1830.95|1822.25|1830.59|1821.89|9
1626718920000|2021-07-19 18:22:00|1830.58|1821.88|1830.63|1821.93|1830.63|1821.93|1830.56|1821.86|6
1626718930000|2021-07-19 18:22:10|1830.78|1822.08|1830.49|1821.79|1831.41|1822.71|1830.49|1821.79|25
1626718940000|2021-07-19 18:22:20|1830.53|1821.83|1830.93|1822.23|1830.94|1822.24|1830.53|1821.83|17
1626718950000|2021-07-19 18:22:30|1830.9|1822.2|1831.29|1822.59|1831.49|1822.79|1830.87|1822.17|15
1626718960000|2021-07-19 18:22:40|1831.3|1822.6|1831.35|1822.65|1831.35|1822.65|1830.71|1822.01|26
1626718970000|2021-07-19 18:22:50|1831.38|1822.68|1832.26|1823.56|1832.31|1823.61|1831.36|1822.66|26
1626718980000|2021-07-19 18:23:00|1832.25|1823.55|1831.77|1823.07|1832.25|1823.55|1831.77|1823.07|31
1626718990000|2021-07-19 18:23:10|1831.71|1823.01|1831.88|1823.18|1831.91|1823.21|1831.71|1823.01|14
1626719000000|2021-07-19 18:23:20|1831.86|1823.16|1831.86|1823.16|1831.91|1823.21|1831.81|1823.11|29
1626719010000|2021-07-19 18:23:30|1831.91|1823.21|1831.67|1822.97|1832|1823.3|1831.57|1822.87|29
1626719020000|2021-07-19 18:23:40|1831.7|1823|1831.18|1822.48|1831.75|1823.05|1831.11|1822.41|14
1626719030000|2021-07-19 18:23:50|1831.12|1822.42|1832.21|1823.51|1832.21|1823.51|1831|1822.3|18
1626719040000|2021-07-19 18:24:00|1832.19|1823.49|1832.06|1823.36|1832.2|1823.5|1831.95|1823.25|21
1626719050000|2021-07-19 18:24:10|1832.45|1823.75|1832.47|1823.77|1832.62|1823.92|1832.43|1823.73|12
1626719060000|2021-07-19 18:24:20|1832.48|1823.78|1833.01|1824.31|1833.19|1824.49|1832.44|1823.74|30
1626719070000|2021-07-19 18:24:30|1832.99|1824.29|1832.88|1824.18|1832.99|1824.29|1832.83|1824.13|27
1626719080000|2021-07-19 18:24:40|1832.9|1824.2|1832.76|1824.06|1832.96|1824.26|1832.68|1823.98|34
1626719090000|2021-07-19 18:24:50|1832.77|1824.07|1832.37|1823.67|1832.81|1824.11|1832.33|1823.63|27
1626719100000|2021-07-19 18:25:00|1832.36|1823.66|1832.22|1823.52|1832.36|1823.66|1832.22|1823.52|12
1626719110000|2021-07-19 18:25:10|1832.16|1823.46|1831.34|1822.64|1832.16|1823.46|1831.34|1822.64|30
1626719120000|2021-07-19 18:25:20|1831.39|1822.69|1831.08|1822.38|1831.43|1822.73|1830.8|1822.1|28
1626719130000|2021-07-19 18:25:30|1830.96|1822.26|1831.1|1822.4|1831.18|1822.48|1830.76|1822.06|20
1626719140000|2021-07-19 18:25:40|1831.11|1822.41|1830.94|1822.24|1831.11|1822.41|1830.89|1822.19|25
1626719150000|2021-07-19 18:25:50|1830.93|1822.23|1830.49|1821.79|1831.05|1822.35|1830.46|1821.76|25
1626719160000|2021-07-19 18:26:00|1830.48|1821.78|1830.72|1822.02|1830.72|1822.02|1830.47|1821.77|14
1626719170000|2021-07-19 18:26:10|1830.73|1822.03|1829.9|1821.2|1830.73|1822.03|1829.75|1821.05|12
1626719180000|2021-07-19 18:26:20|1829.91|1821.21|1829.82|1821.12|1829.93|1821.23|1829.8|1821.1|17
1626719190000|2021-07-19 18:26:30|1829.74|1821.04|1829.83|1821.13|1829.83|1821.13|1829.71|1821.01|11
1626719200000|2021-07-19 18:26:40|1829.84|1821.14|1829.89|1821.19|1829.89|1821.19|1829.8|1821.1|12
1626719210000|2021-07-19 18:26:50|1829.88|1821.18|1830.01|1821.31|1830.01|1821.31|1829.82|1821.12|16
1626719220000|2021-07-19 18:27:00|1830.02|1821.32|1830.17|1821.47|1830.18|1821.48|1830.02|1821.32|21
1626719230000|2021-07-19 18:27:10|1830.16|1821.46|1830.87|1822.17|1830.87|1822.17|1830.16|1821.46|13
1626719240000|2021-07-19 18:27:20|1830.88|1822.18|1830.5|1821.8|1830.88|1822.18|1830.49|1821.79|9
1626719250000|2021-07-19 18:27:30|1830.49|1821.79|1829.42|1820.72|1830.5|1821.8|1829.42|1820.72|30
1626719260000|2021-07-19 18:27:40|1829.46|1820.76|1829.51|1820.81|1829.65|1820.95|1829.46|1820.76|24
1626719270000|2021-07-19 18:27:50|1829.5|1820.8|1829.73|1821.03|1829.73|1821.03|1829.5|1820.8|9
1626719280000|2021-07-19 18:28:00|1829.7|1821|1830.01|1821.31|1830.01|1821.31|1829.7|1821|11
1626719290000|2021-07-19 18:28:10|1830.02|1821.32|1830.35|1821.65|1830.35|1821.65|1830.02|1821.32|17
1626719300000|2021-07-19 18:28:20|1830.3|1821.6|1830.19|1821.49|1830.3|1821.6|1830.16|1821.46|9
1626719310000|2021-07-19 18:28:30|1830.1|1821.4|1830.2|1821.5|1830.2|1821.5|1829.97|1821.27|19
1626719320000|2021-07-19 18:28:40|1830.22|1821.52|1830.52|1821.82|1830.85|1822.15|1830.22|1821.52|24
1626719330000|2021-07-19 18:28:50|1830.54|1821.84|1830.45|1821.75|1830.58|1821.88|1830.28|1821.58|13
1626719340000|2021-07-19 18:29:00|1830.47|1821.77|1830.44|1821.74|1830.47|1821.77|1830.44|1821.74|7
1626719350000|2021-07-19 18:29:10|1830.43|1821.73|1830.51|1821.81|1830.75|1822.05|1830.43|1821.73|15
1626719360000|2021-07-19 18:29:20|1830.53|1821.83|1831.02|1822.32|1831.02|1822.32|1830.49|1821.79|21
1626719370000|2021-07-19 18:29:30|1831.11|1822.41|1831.25|1822.55|1831.37|1822.67|1831.11|1822.41|26
1626719380000|2021-07-19 18:29:40|1831.22|1822.52|1831.55|1822.85|1831.56|1822.86|1831.21|1822.51|17
1626719390000|2021-07-19 18:29:50|1831.67|1822.97|1831.5|1822.8|1831.69|1822.99|1831.46|1822.76|26
1626719400000|2021-07-19 18:30:00|1831.49|1822.79|1830.87|1822.17|1831.49|1822.79|1830.87|1822.17|20
1626719410000|2021-07-19 18:30:10|1830.61|1821.91|1830.37|1821.67|1830.61|1821.91|1830.33|1821.63|14
1626719420000|2021-07-19 18:30:20|1830.38|1821.68|1829.76|1821.06|1830.39|1821.69|1829.73|1821.03|11
1626719430000|2021-07-19 18:30:30|1829.74|1821.04|1829.7|1821|1830.05|1821.35|1829.7|1821|13
1626719440000|2021-07-19 18:30:40|1829.72|1821.02|1829.7|1821|1829.73|1821.03|1829.7|1821|9
1626719450000|2021-07-19 18:30:50|1829.68|1820.98|1828.52|1819.82|1829.71|1821.01|1828.5|1819.8|24
1626719460000|2021-07-19 18:31:00|1828.5|1819.8|1827.89|1819.19|1828.52|1819.82|1827.83|1819.13|22
1626719470000|2021-07-19 18:31:10|1827.96|1819.26|1828.68|1819.98|1828.75|1820.05|1827.96|1819.26|34
1626719480000|2021-07-19 18:31:20|1828.65|1819.95|1828.73|1820.03|1828.73|1820.03|1828.57|1819.87|17
1626719490000|2021-07-19 18:31:30|1828.67|1819.97|1828.7|1820|1828.7|1820|1828.24|1819.54|22
1626719500000|2021-07-19 18:31:40|1828.69|1819.99|1828.66|1819.96|1828.75|1820.05|1828.6|1819.9|13
1626719510000|2021-07-19 18:31:50|1828.7|1820|1829.48|1820.78|1829.48|1820.78|1828.61|1819.91|16
1626719520000|2021-07-19 18:32:00|1829.53|1820.83|1829.08|1820.38|1829.54|1820.84|1829.08|1820.38|11
1626719530000|2021-07-19 18:32:10|1829.05|1820.35|1828.62|1819.92|1829.09|1820.39|1828.62|1819.92|16
1626719540000|2021-07-19 18:32:20|1828.61|1819.91|1828.71|1820.01|1828.71|1820.01|1828.59|1819.89|10
1626719550000|2021-07-19 18:32:30|1828.67|1819.97|1828.63|1819.93|1828.75|1820.05|1828.63|1819.93|9
1626719560000|2021-07-19 18:32:40|1828.58|1819.88|1828.56|1819.86|1828.6|1819.9|1828.56|1819.86|6
1626719570000|2021-07-19 18:32:50|1828.55|1819.85|1828.08|1819.38|1828.55|1819.85|1828.08|1819.38|9
1626719580000|2021-07-19 18:33:00|1828.12|1819.42|1828.06|1819.36|1828.16|1819.46|1827.91|1819.21|8
1626719590000|2021-07-19 18:33:10|1827.92|1819.22|1828.1|1819.4|1828.14|1819.44|1827.92|1819.22|7
1626719600000|2021-07-19 18:33:20|1828.09|1819.39|1828.2|1819.5|1828.2|1819.5|1828.09|1819.39|3
1626719610000|2021-07-19 18:33:30|1828.19|1819.49|1828.48|1819.78|1828.48|1819.78|1828.19|1819.49|6
1626719620000|2021-07-19 18:33:40|1828.49|1819.79|1828.4|1819.7|1828.73|1820.03|1828.39|1819.69|16
1626719630000|2021-07-19 18:33:50|1828.42|1819.72|1828.48|1819.78|1828.48|1819.78|1828.42|1819.72|3
1626719640000|2021-07-19 18:34:00|1828.47|1819.77|1829.57|1820.87|1829.6|1820.9|1828.41|1819.71|21
1626719650000|2021-07-19 18:34:10|1829.56|1820.86|1829.47|1820.77|1829.64|1820.94|1829.14|1820.44|23
1626719660000|2021-07-19 18:34:20|1829.49|1820.79|1829.61|1820.91|1829.77|1821.07|1829.49|1820.79|23
1626719670000|2021-07-19 18:34:30|1829.6|1820.9|1829.97|1821.27|1829.97|1821.27|1829.6|1820.9|21
1626719680000|2021-07-19 18:34:40|1829.98|1821.28|1830.01|1821.31|1830.01|1821.31|1829.97|1821.27|6
1626719690000|2021-07-19 18:34:50|1830.03|1821.33|1831.03|1822.33|1831.24|1822.54|1830.03|1821.33|23
1626719700000|2021-07-19 18:35:00|1830.96|1822.26|1831.15|1822.45|1831.28|1822.58|1830.96|1822.26|15
1626719710000|2021-07-19 18:35:10|1831.16|1822.46|1831.12|1822.42|1831.21|1822.51|1831.03|1822.33|10
1626719720000|2021-07-19 18:35:20|1831.26|1822.56|1833.08|1824.38|1833.08|1824.38|1831.26|1822.56|29
1626719730000|2021-07-19 18:35:30|1833.06|1824.36|1833.02|1824.32|1833.06|1824.36|1832.41|1823.71|21
1626719740000|2021-07-19 18:35:40|1832.96|1824.26|1833.04|1824.34|1833.13|1824.43|1832.96|1824.26|13
1626719750000|2021-07-19 18:35:50|1833.1|1824.4|1833.02|1824.32|1833.21|1824.51|1832.9|1824.2|16
1626719760000|2021-07-19 18:36:00|1832.99|1824.29|1832.59|1823.89|1832.99|1824.29|1832.59|1823.89|24
1626719770000|2021-07-19 18:36:10|1832.61|1823.91|1832.53|1823.83|1832.65|1823.95|1832.52|1823.82|13
1626719780000|2021-07-19 18:36:20|1832.52|1823.82|1832.69|1823.99|1832.77|1824.07|1832.52|1823.82|11
1626719790000|2021-07-19 18:36:30|1832.71|1824.01|1833.14|1824.44|1833.14|1824.44|1832.68|1823.98|17
1626719800000|2021-07-19 18:36:40|1833.25|1824.55|1833.29|1824.59|1833.31|1824.61|1833.25|1824.55|7
1626719810000|2021-07-19 18:36:50|1833.25|1824.55|1833.27|1824.57|1833.31|1824.61|1833.25|1824.55|5
1626719820000|2021-07-19 18:37:00|1833.26|1824.56|1833.34|1824.64|1833.34|1824.64|1833.26|1824.56|5
1626719830000|2021-07-19 18:37:10|1833.35|1824.65|1832.88|1824.18|1833.4|1824.7|1832.84|1824.14|18
1626719840000|2021-07-19 18:37:20|1832.91|1824.21|1832.97|1824.27|1832.97|1824.27|1832.82|1824.12|22
1626719850000|2021-07-19 18:37:30|1833.01|1824.31|1833.19|1824.49|1833.2|1824.5|1833.01|1824.31|11
1626719860000|2021-07-19 18:37:40|1833.23|1824.53|1832.82|1824.12|1833.24|1824.54|1832.82|1824.12|24
1626719870000|2021-07-19 18:37:50|1832.88|1824.18|1833.5|1824.8|1833.51|1824.81|1832.88|1824.18|21
1626719880000|2021-07-19 18:38:00|1833.49|1824.79|1833.12|1824.42|1833.49|1824.79|1833.09|1824.39|13
1626719890000|2021-07-19 18:38:10|1833.14|1824.44|1833.33|1824.63|1833.37|1824.67|1833.14|1824.44|9
1626719900000|2021-07-19 18:38:20|1833.34|1824.64|1833.38|1824.68|1833.38|1824.68|1833.2|1824.5|10
1626719910000|2021-07-19 18:38:30|1833.39|1824.69|1832.85|1824.15|1833.39|1824.69|1832.85|1824.15|8
1626719920000|2021-07-19 18:38:40|1832.82|1824.12|1832.85|1824.15|1832.9|1824.2|1832.82|1824.12|7
1626719930000|2021-07-19 18:38:50|1832.82|1824.12|1832.42|1823.72|1832.82|1824.12|1832.41|1823.71|11
1626719940000|2021-07-19 18:39:00|1832.37|1823.67|1831.71|1823.01|1832.37|1823.67|1831.5|1822.8|24
1626719950000|2021-07-19 18:39:10|1831.93|1823.23|1831.7|1823|1831.93|1823.23|1831.68|1822.98|8
1626719960000|2021-07-19 18:39:20|1831.73|1823.03|1831.74|1823.04|1831.99|1823.29|1831.71|1823.01|23
1626719970000|2021-07-19 18:39:30|1831.78|1823.08|1832.33|1823.63|1832.39|1823.69|1831.58|1822.88|24
1626719980000|2021-07-19 18:39:40|1832.3|1823.6|1832.44|1823.74|1832.59|1823.89|1832.29|1823.59|13
1626719990000|2021-07-19 18:39:50|1832.41|1823.71|1831.31|1822.61|1832.41|1823.71|1831.31|1822.61|13
1626720000000|2021-07-19 18:40:00|1831.29|1822.59|1831.9|1823.2|1832|1823.3|1831.12|1822.42|33
1626720010000|2021-07-19 18:40:10|1832.3|1823.6|1832.36|1823.66|1832.38|1823.68|1832.27|1823.57|9
1626720020000|2021-07-19 18:40:20|1832.35|1823.65|1832.02|1823.32|1832.46|1823.76|1831.99|1823.29|15
1626720030000|2021-07-19 18:40:30|1832.17|1823.47|1832.27|1823.57|1832.29|1823.59|1832.17|1823.47|6
1626720040000|2021-07-19 18:40:40|1832.32|1823.62|1831.98|1823.28|1832.32|1823.62|1831.98|1823.28|8
1626720050000|2021-07-19 18:40:50|1832.04|1823.34|1832.08|1823.38|1832.08|1823.38|1832.03|1823.33|4
1626720060000|2021-07-19 18:41:00|1832.11|1823.41|1832.1|1823.4|1832.18|1823.48|1831.94|1823.24|13
1626720070000|2021-07-19 18:41:10|1831.93|1823.23|1831.9|1823.2|1831.95|1823.25|1831.86|1823.16|12
1626720080000|2021-07-19 18:41:20|1831.91|1823.21|1832.1|1823.4|1832.1|1823.4|1831.48|1822.78|22
1626720090000|2021-07-19 18:41:30|1832.08|1823.38|1832.04|1823.34|1832.09|1823.39|1832.01|1823.31|10
1626720100000|2021-07-19 18:41:40|1831.98|1823.28|1831.97|1823.27|1831.99|1823.29|1831.87|1823.17|6
1626720110000|2021-07-19 18:41:50|1832|1823.3|1832.01|1823.31|1832.08|1823.38|1832|1823.3|8
1626720120000|2021-07-19 18:42:00|1831.94|1823.24|1831.91|1823.21|1831.95|1823.25|1831.91|1823.21|5
1626720130000|2021-07-19 18:42:10|1831.92|1823.22|1831.86|1823.16|1831.92|1823.22|1831.78|1823.08|13
1626720140000|2021-07-19 18:42:20|1831.84|1823.14|1831.88|1823.18|1831.93|1823.23|1831.83|1823.13|9
1626720150000|2021-07-19 18:42:30|1831.94|1823.24|1831.89|1823.19|1831.94|1823.24|1831.79|1823.09|11
1626720160000|2021-07-19 18:42:40|1831.87|1823.17|1832.24|1823.54|1832.3|1823.6|1831.87|1823.17|8
1626720170000|2021-07-19 18:42:50|1832.3|1823.6|1831.08|1822.38|1832.3|1823.6|1831.08|1822.38|10
1626720180000|2021-07-19 18:43:00|1831.12|1822.42|1830.68|1821.98|1831.12|1822.42|1830.64|1821.94|7
1626720190000|2021-07-19 18:43:10|1830.69|1821.99|1829.72|1821.02|1830.69|1821.99|1829.45|1820.75|26
1626720200000|2021-07-19 18:43:20|1829.73|1821.03|1829.9|1821.2|1830.23|1821.53|1829.65|1820.95|25
1626720210000|2021-07-19 18:43:30|1829.88|1821.18|1830.42|1821.72|1830.57|1821.87|1829.85|1821.15|18
1626720220000|2021-07-19 18:43:40|1830.39|1821.69|1829.14|1820.44|1830.46|1821.76|1828.83|1820.13|25
1626720230000|2021-07-19 18:43:50|1829.26|1820.56|1829.45|1820.75|1829.45|1820.75|1829.24|1820.54|12
1626720240000|2021-07-19 18:44:00|1829.41|1820.71|1829.36|1820.66|1829.45|1820.75|1829.14|1820.44|13
1626720250000|2021-07-19 18:44:10|1829.18|1820.48|1829.24|1820.54|1829.26|1820.56|1829.16|1820.46|7
1626720260000|2021-07-19 18:44:20|1829.25|1820.55|1828.6|1819.9|1829.25|1820.55|1828.6|1819.9|11
1626720270000|2021-07-19 18:44:30|1828.52|1819.82|1828.6|1819.9|1828.6|1819.9|1828.49|1819.79|4
1626720280000|2021-07-19 18:44:40|1828.54|1819.84|1828.49|1819.79|1828.54|1819.84|1828.48|1819.78|4
1626720290000|2021-07-19 18:44:50|1828.37|1819.67|1828.44|1819.74|1828.47|1819.77|1828.37|1819.67|7
1626720300000|2021-07-19 18:45:00|1828.45|1819.75|1828.81|1820.11|1828.81|1820.11|1828.4|1819.7|9
1626720310000|2021-07-19 18:45:10|1828.87|1820.17|1828.68|1819.98|1829.11|1820.41|1828.68|1819.98|28
1626720320000|2021-07-19 18:45:20|1828.73|1820.03|1828.75|1820.05|1828.91|1820.21|1828.73|1820.03|8
1626720330000|2021-07-19 18:45:30|1828.8|1820.1|1828.47|1819.77|1828.8|1820.1|1828.33|1819.63|13
1626720340000|2021-07-19 18:45:40|1828.46|1819.76|1828.76|1820.06|1828.77|1820.07|1828.43|1819.73|15
1626720350000|2021-07-19 18:45:50|1828.69|1819.99|1828.39|1819.69|1828.74|1820.04|1828.39|1819.69|21
1626720360000|2021-07-19 18:46:00|1828.4|1819.7|1828.41|1819.71|1828.41|1819.71|1828.4|1819.7|4
1626720370000|2021-07-19 18:46:10|1828.4|1819.7|1828.17|1819.47|1828.4|1819.7|1827.94|1819.24|5
1626720380000|2021-07-19 18:46:20|1827.86|1819.16|1828.13|1819.43|1828.2|1819.5|1827.86|1819.16|4
1626720390000|2021-07-19 18:46:30|1828.14|1819.44|1828.38|1819.68|1828.5|1819.8|1828.14|1819.44|13
1626720400000|2021-07-19 18:46:40|1828.45|1819.75|1828.46|1819.76|1828.51|1819.81|1828.43|1819.73|7
1626720410000|2021-07-19 18:46:50|1828.55|1819.85|1828.34|1819.64|1828.55|1819.85|1828.31|1819.61|11
1626720420000|2021-07-19 18:47:00|1828.35|1819.65|1828.33|1819.63|1828.47|1819.77|1828.33|1819.63|11
1626720430000|2021-07-19 18:47:10|1828.31|1819.61|1827.93|1819.23|1828.37|1819.67|1827.83|1819.13|17
1626720440000|2021-07-19 18:47:20|1827.82|1819.12|1828.36|1819.66|1828.36|1819.66|1827.82|1819.12|18
1626720450000|2021-07-19 18:47:30|1828.35|1819.65|1828.34|1819.64|1828.36|1819.66|1828.22|1819.52|16
1626720460000|2021-07-19 18:47:40|1828.32|1819.62|1828.05|1819.35|1828.32|1819.62|1827.99|1819.29|18
1626720470000|2021-07-19 18:47:50|1828.06|1819.36|1828.02|1819.32|1828.15|1819.45|1828.02|1819.32|11
1626720480000|2021-07-19 18:48:00|1828.06|1819.36|1828.17|1819.47|1828.17|1819.47|1827.99|1819.29|15
1626720490000|2021-07-19 18:48:10|1828.14|1819.44|1828.02|1819.32|1828.19|1819.49|1827.81|1819.11|14
1626720500000|2021-07-19 18:48:20|1828.05|1819.35|1827.97|1819.27|1828.06|1819.36|1827.93|1819.23|16
1626720510000|2021-07-19 18:48:30|1827.96|1819.26|1827.86|1819.16|1828.25|1819.55|1827.77|1819.07|15
1626720520000|2021-07-19 18:48:40|1827.82|1819.12|1827.54|1818.84|1827.91|1819.21|1827.54|1818.84|21
1626720530000|2021-07-19 18:48:50|1827.57|1818.87|1827.66|1818.96|1827.82|1819.12|1827.53|1818.83|13
1626720540000|2021-07-19 18:49:00|1827.61|1818.91|1827.2|1818.5|1827.61|1818.91|1827.19|1818.49|15
1626720550000|2021-07-19 18:49:10|1827.18|1818.48|1826.59|1817.89|1827.18|1818.48|1826.59|1817.89|26
1626720560000|2021-07-19 18:49:20|1826.58|1817.88|1826.52|1817.82|1826.58|1817.88|1826.36|1817.66|26
1626720570000|2021-07-19 18:49:30|1826.58|1817.88|1826.42|1817.72|1826.58|1817.88|1826.24|1817.54|16
1626720580000|2021-07-19 18:49:40|1826.45|1817.75|1826.44|1817.74|1826.48|1817.78|1826.39|1817.69|10
1626720590000|2021-07-19 18:49:50|1826.41|1817.71|1826.31|1817.61|1826.41|1817.71|1826.09|1817.39|16
1626720600000|2021-07-19 18:50:00|1826.4|1817.7|1826.37|1817.67|1826.49|1817.79|1826.31|1817.61|11
1626720610000|2021-07-19 18:50:10|1826.33|1817.63|1826.32|1817.62|1826.36|1817.66|1826.31|1817.61|10
1626720620000|2021-07-19 18:50:20|1826.36|1817.66|1825.97|1817.27|1826.44|1817.74|1825.97|1817.27|16
1626720630000|2021-07-19 18:50:30|1825.99|1817.29|1825.5|1816.8|1825.99|1817.29|1825.32|1816.62|14
1626720640000|2021-07-19 18:50:40|1825.47|1816.77|1825.05|1816.35|1825.51|1816.81|1824.89|1816.19|22
1626720650000|2021-07-19 18:50:50|1825.08|1816.38|1824.6|1815.9|1825.08|1816.38|1824.6|1815.9|23
1626720660000|2021-07-19 18:51:00|1824.85|1816.15|1824.22|1815.52|1824.85|1816.15|1824.22|1815.52|21
1626720670000|2021-07-19 18:51:10|1824.2|1815.5|1824.2|1815.5|1824.47|1815.77|1824.16|1815.46|25
1626720680000|2021-07-19 18:51:20|1824.18|1815.48|1823.9|1815.2|1824.19|1815.49|1823.9|1815.2|21
1626720690000|2021-07-19 18:51:30|1823.99|1815.29|1824.14|1815.44|1824.27|1815.57|1823.99|1815.29|12
1626720700000|2021-07-19 18:51:40|1824.16|1815.46|1823.34|1814.64|1824.16|1815.46|1823.22|1814.52|21
1626720710000|2021-07-19 18:51:50|1823.24|1814.54|1822.98|1814.28|1823.24|1814.54|1822.94|1814.24|27
1626720720000|2021-07-19 18:52:00|1822.97|1814.27|1823.35|1814.65|1823.57|1814.87|1822.93|1814.23|34
1626720730000|2021-07-19 18:52:10|1823.36|1814.66|1823.87|1815.17|1823.87|1815.17|1823.35|1814.65|31
1626720740000|2021-07-19 18:52:20|1823.85|1815.15|1824.19|1815.49|1824.57|1815.87|1823.85|1815.15|35
1626720750000|2021-07-19 18:52:30|1824.18|1815.48|1824.01|1815.31|1824.31|1815.61|1823.8|1815.1|19
1626720760000|2021-07-19 18:52:40|1824.02|1815.32|1823.63|1814.93|1824.41|1815.71|1823.6|1814.9|26
1626720770000|2021-07-19 18:52:50|1823.69|1814.99|1823.27|1814.57|1823.89|1815.19|1823.27|1814.57|28
1626720780000|2021-07-19 18:53:00|1823.22|1814.52|1823.03|1814.33|1823.39|1814.69|1823.01|1814.31|20
1626720790000|2021-07-19 18:53:10|1823.04|1814.34|1823.17|1814.47|1823.37|1814.67|1822.97|1814.27|25
1626720800000|2021-07-19 18:53:20|1823.18|1814.48|1823.32|1814.62|1823.54|1814.84|1823.11|1814.41|26
1626720810000|2021-07-19 18:53:30|1823.33|1814.63|1822.6|1813.9|1823.33|1814.63|1822.46|1813.76|29
1626720820000|2021-07-19 18:53:40|1822.61|1813.91|1822.73|1814.03|1822.97|1814.27|1822.61|1813.91|23
1626720830000|2021-07-19 18:53:50|1822.74|1814.04|1822.48|1813.78|1823.04|1814.34|1822.32|1813.62|26
1626720840000|2021-07-19 18:54:00|1822.3|1813.6|1822.99|1814.29|1822.99|1814.29|1822.3|1813.6|33
1626720850000|2021-07-19 18:54:10|1823.12|1814.42|1823.06|1814.36|1823.12|1814.42|1822.95|1814.25|15
1626720860000|2021-07-19 18:54:20|1823.1|1814.4|1823.12|1814.42|1823.12|1814.42|1823.02|1814.32|10
1626720870000|2021-07-19 18:54:30|1823.05|1814.35|1823.23|1814.53|1823.43|1814.73|1823.05|1814.35|14
1626720880000|2021-07-19 18:54:40|1823.02|1814.32|1822.94|1814.24|1823.02|1814.32|1822.39|1813.69|27
1626720890000|2021-07-19 18:54:50|1822.77|1814.07|1822.55|1813.85|1822.88|1814.18|1822.47|1813.77|27
1626720900000|2021-07-19 18:55:00|1822.54|1813.84|1822.45|1813.75|1822.65|1813.95|1822.33|1813.63|17
1626720910000|2021-07-19 18:55:10|1822.44|1813.74|1821.98|1813.28|1822.44|1813.74|1821.94|1813.24|27
1626720920000|2021-07-19 18:55:20|1821.97|1813.27|1822.72|1814.02|1822.76|1814.06|1821.88|1813.18|33
1626720930000|2021-07-19 18:55:30|1822.7|1814|1822.92|1814.22|1823.08|1814.38|1822.7|1814|17
1626720940000|2021-07-19 18:55:40|1822.77|1814.07|1822.65|1813.95|1822.81|1814.11|1822.61|1813.91|19
1626720950000|2021-07-19 18:55:50|1822.64|1813.94|1822.94|1814.24|1822.94|1814.24|1822.6|1813.9|19
1626720960000|2021-07-19 18:56:00|1822.95|1814.25|1822.89|1814.19|1823.33|1814.63|1822.72|1814.02|24
1626720970000|2021-07-19 18:56:10|1822.94|1814.24|1822.77|1814.07|1823.19|1814.49|1822.7|1814|19
1626720980000|2021-07-19 18:56:20|1822.79|1814.09|1822.3|1813.6|1822.89|1814.19|1822.14|1813.44|11
1626720990000|2021-07-19 18:56:30|1822.27|1813.57|1821.86|1813.16|1822.44|1813.74|1821.73|1813.03|28
1626721000000|2021-07-19 18:56:40|1821.84|1813.14|1821.69|1812.99|1822|1813.3|1821.62|1812.92|18
1626721010000|2021-07-19 18:56:50|1821.87|1813.17|1822.09|1813.39|1822.09|1813.39|1821.87|1813.17|22
1626721020000|2021-07-19 18:57:00|1822.12|1813.42|1822.46|1813.76|1822.64|1813.94|1822.12|1813.42|31
1626721030000|2021-07-19 18:57:10|1822.45|1813.75|1821.64|1812.94|1822.46|1813.76|1821.64|1812.94|29
1626721040000|2021-07-19 18:57:20|1821.63|1812.93|1821.54|1812.84|1821.63|1812.93|1821.45|1812.75|10
1626721050000|2021-07-19 18:57:30|1821.53|1812.83|1821.26|1812.56|1821.64|1812.94|1821.26|1812.56|18
1626721060000|2021-07-19 18:57:40|1821.34|1812.64|1821.22|1812.52|1821.41|1812.71|1821.08|1812.38|23
1626721070000|2021-07-19 18:57:50|1821.25|1812.55|1819.98|1811.28|1821.25|1812.55|1819.98|1811.28|14
1626721080000|2021-07-19 18:58:00|1819.87|1811.17|1820.97|1812.27|1820.97|1812.27|1819.33|1810.63|35
1626721090000|2021-07-19 18:58:10|1820.99|1812.29|1820.85|1812.15|1820.99|1812.29|1820.53|1811.83|22
1626721100000|2021-07-19 18:58:20|1820.83|1812.13|1821.29|1812.59|1821.29|1812.59|1820.4|1811.7|18
1626721110000|2021-07-19 18:58:30|1821.38|1812.68|1820.85|1812.15|1821.39|1812.69|1820.85|1812.15|14
1626721120000|2021-07-19 18:58:40|1820.94|1812.24|1821.04|1812.34|1821.1|1812.4|1820.81|1812.11|9
1626721130000|2021-07-19 18:58:50|1821.06|1812.36|1821.26|1812.56|1821.29|1812.59|1820.99|1812.29|9
1626721140000|2021-07-19 18:59:00|1821.29|1812.59|1822.53|1813.83|1822.55|1813.85|1821.12|1812.42|27
1626721150000|2021-07-19 18:59:10|1822.56|1813.86|1823.29|1814.59|1823.29|1814.59|1822.55|1813.85|19
1626721160000|2021-07-19 18:59:20|1823.5|1814.8|1822.39|1813.69|1823.5|1814.8|1822.33|1813.63|25
1626721170000|2021-07-19 18:59:30|1822.33|1813.63|1822.44|1813.74|1822.44|1813.74|1821.91|1813.21|23
1626721180000|2021-07-19 18:59:40|1822.46|1813.76|1822.81|1814.11|1822.98|1814.28|1822.42|1813.72|23
1626721190000|2021-07-19 18:59:50|1822.76|1814.06|1822.45|1813.75|1822.76|1814.06|1821.98|1813.28|27
1626721200000|2021-07-19 19:00:00|1822.48|1813.78|1822.64|1813.94|1822.64|1813.94|1822.41|1813.71|12
1626721210000|2021-07-19 19:00:10|1822.78|1814.08|1823.61|1814.91|1824.14|1815.44|1822.78|1814.08|30
1626721220000|2021-07-19 19:00:20|1823.67|1814.97|1823.39|1814.69|1823.71|1815.01|1823.09|1814.39|27
1626721230000|2021-07-19 19:00:30|1823.38|1814.68|1823.34|1814.64|1823.48|1814.78|1823.26|1814.56|22
1626721240000|2021-07-19 19:00:40|1823.36|1814.66|1823.5|1814.8|1823.57|1814.87|1823.34|1814.64|12
1626721250000|2021-07-19 19:00:50|1823.43|1814.73|1823.24|1814.54|1823.43|1814.73|1822.96|1814.26|31
1626721260000|2021-07-19 19:01:00|1823.18|1814.48|1822.14|1813.44|1823.18|1814.48|1822.14|1813.44|20
1626721270000|2021-07-19 19:01:10|1822.09|1813.39|1821.98|1813.28|1822.17|1813.47|1821.98|1813.28|14
1626721280000|2021-07-19 19:01:20|1822.02|1813.32|1821.71|1813.01|1822.05|1813.35|1821.45|1812.75|19
1626721290000|2021-07-19 19:01:30|1821.83|1813.13|1821.98|1813.28|1822.05|1813.35|1821.83|1813.13|8
1626721300000|2021-07-19 19:01:40|1821.99|1813.29|1822.07|1813.37|1822.08|1813.38|1821.79|1813.09|22
1626721310000|2021-07-19 19:01:50|1822.05|1813.35|1822.03|1813.33|1822.11|1813.41|1821.68|1812.98|14
1626721320000|2021-07-19 19:02:00|1822.04|1813.34|1822.05|1813.35|1822.12|1813.42|1822.04|1813.34|12
1626721330000|2021-07-19 19:02:10|1822.04|1813.34|1822.64|1813.94|1822.64|1813.94|1821.99|1813.29|27
1626721340000|2021-07-19 19:02:20|1822.74|1814.04|1822.95|1814.25|1823.05|1814.35|1822.63|1813.93|28
1626721350000|2021-07-19 19:02:30|1822.96|1814.26|1823.06|1814.36|1823.11|1814.41|1822.96|1814.26|14
1626721360000|2021-07-19 19:02:40|1823.01|1814.31|1822.94|1814.24|1823.08|1814.38|1822.86|1814.16|21
1626721370000|2021-07-19 19:02:50|1822.95|1814.25|1823|1814.3|1823.03|1814.33|1822.94|1814.24|18
1626721380000|2021-07-19 19:03:00|1822.99|1814.29|1822.61|1813.91|1823.03|1814.33|1822.24|1813.54|26
1626721390000|2021-07-19 19:03:10|1822.67|1813.97|1821.63|1812.93|1822.67|1813.97|1821.42|1812.72|31
1626721400000|2021-07-19 19:03:20|1821.8|1813.1|1821.95|1813.25|1821.95|1813.25|1821.78|1813.08|20
1626721410000|2021-07-19 19:03:30|1821.96|1813.26|1821.61|1812.91|1821.99|1813.29|1821.58|1812.88|14
1626721420000|2021-07-19 19:03:40|1821.62|1812.92|1821.82|1813.12|1821.96|1813.26|1821.62|1812.92|29
1626721430000|2021-07-19 19:03:50|1821.83|1813.13|1820.26|1811.56|1821.83|1813.13|1820.07|1811.37|33
1626721440000|2021-07-19 19:04:00|1820.28|1811.58|1820.35|1811.65|1820.69|1811.99|1820.12|1811.42|25
1626721450000|2021-07-19 19:04:10|1820.37|1811.67|1820.44|1811.74|1820.81|1812.11|1820.29|1811.59|33
1626721460000|2021-07-19 19:04:20|1820.41|1811.71|1820.48|1811.78|1820.63|1811.93|1820.41|1811.71|22
1626721470000|2021-07-19 19:04:30|1820.45|1811.75|1819.85|1811.15|1820.46|1811.76|1819.82|1811.12|17
1626721480000|2021-07-19 19:04:40|1819.94|1811.24|1820.48|1811.78|1820.62|1811.92|1819.94|1811.24|26
1626721490000|2021-07-19 19:04:50|1820.51|1811.81|1820.45|1811.75|1820.51|1811.81|1820.31|1811.61|20
1626721500000|2021-07-19 19:05:00|1820.48|1811.78|1821.79|1813.09|1821.89|1813.19|1820.31|1811.61|23
1626721510000|2021-07-19 19:05:10|1821.62|1812.92|1821.61|1812.91|1821.72|1813.02|1821.49|1812.79|20
1626721520000|2021-07-19 19:05:20|1821.59|1812.89|1820.68|1811.98|1821.65|1812.95|1820.55|1811.85|30
1626721530000|2021-07-19 19:05:30|1820.67|1811.97|1820.76|1812.06|1820.95|1812.25|1820.5|1811.8|28
1626721540000|2021-07-19 19:05:40|1820.63|1811.93|1819.92|1811.22|1820.63|1811.93|1819.92|1811.22|29
1626721550000|2021-07-19 19:05:50|1819.84|1811.14|1819.87|1811.17|1819.88|1811.18|1819.62|1810.92|24
1626721560000|2021-07-19 19:06:00|1819.74|1811.04|1818.62|1809.92|1819.78|1811.08|1818.57|1809.87|27
1626721570000|2021-07-19 19:06:10|1818.63|1809.93|1818.32|1809.62|1818.63|1809.93|1818.17|1809.47|28
1626721580000|2021-07-19 19:06:20|1818.29|1809.59|1817.14|1808.44|1818.44|1809.74|1817.14|1808.44|34
1626721590000|2021-07-19 19:06:30|1817.53|1808.83|1817.73|1809.03|1818.11|1809.41|1817.53|1808.83|28
1626721600000|2021-07-19 19:06:40|1817.74|1809.04|1816.75|1808.05|1817.76|1809.06|1816.75|1808.05|35
1626721610000|2021-07-19 19:06:50|1816.84|1808.14|1817.97|1809.27|1817.97|1809.27|1816.84|1808.14|36
1626721620000|2021-07-19 19:07:00|1818.11|1809.41|1817.19|1808.49|1818.39|1809.69|1817.19|1808.49|34
1626721630000|2021-07-19 19:07:10|1817.09|1808.39|1817.34|1808.64|1817.44|1808.74|1817.09|1808.39|35
1626721640000|2021-07-19 19:07:20|1817.18|1808.48|1818.35|1809.65|1818.35|1809.65|1817.18|1808.48|33
1626721650000|2021-07-19 19:07:30|1818.38|1809.68|1818.83|1810.13|1818.83|1810.13|1818.2|1809.5|28
1626721660000|2021-07-19 19:07:40|1818.95|1810.25|1819.26|1810.56|1819.61|1810.91|1818.95|1810.25|25
1626721670000|2021-07-19 19:07:50|1819.28|1810.58|1819.47|1810.77|1819.52|1810.82|1819.25|1810.55|24
1626721680000|2021-07-19 19:08:00|1819.71|1811.01|1819.53|1810.83|1819.71|1811.01|1819.33|1810.63|22
1626721690000|2021-07-19 19:08:10|1819.56|1810.86|1819.43|1810.73|1819.58|1810.88|1819.31|1810.61|20
1626721700000|2021-07-19 19:08:20|1819.48|1810.78|1819.49|1810.79|1819.55|1810.85|1819.31|1810.61|19
1626721710000|2021-07-19 19:08:30|1819.47|1810.77|1818.62|1809.92|1819.5|1810.8|1818.43|1809.73|22
1626721720000|2021-07-19 19:08:40|1818.78|1810.08|1819.03|1810.33|1819.65|1810.95|1818.72|1810.02|33
1626721730000|2021-07-19 19:08:50|1818.71|1810.01|1819.42|1810.72|1819.49|1810.79|1818.71|1810.01|30
1626721740000|2021-07-19 19:09:00|1819.4|1810.7|1818.91|1810.21|1819.4|1810.7|1818.71|1810.01|34
1626721750000|2021-07-19 19:09:10|1818.77|1810.07|1818.42|1809.72|1818.77|1810.07|1818.37|1809.67|26
1626721760000|2021-07-19 19:09:20|1818.43|1809.73|1818.8|1810.1|1818.8|1810.1|1818.33|1809.63|27
1626721770000|2021-07-19 19:09:30|1818.81|1810.11|1818.32|1809.62|1818.81|1810.11|1818.05|1809.35|27
1626721780000|2021-07-19 19:09:40|1818.36|1809.66|1818.32|1809.62|1818.47|1809.77|1818.27|1809.57|25
1626721790000|2021-07-19 19:09:50|1818.33|1809.63|1818.5|1809.8|1818.5|1809.8|1818.33|1809.63|7
1626721800000|2021-07-19 19:10:00|1818.51|1809.81|1818.83|1810.13|1818.83|1810.13|1818.51|1809.81|21
1626721810000|2021-07-19 19:10:10|1818.85|1810.15|1818.86|1810.16|1818.88|1810.18|1818.85|1810.15|4
1626721820000|2021-07-19 19:10:20|1818.74|1810.04|1819.2|1810.5|1819.2|1810.5|1818.4|1809.7|17
1626721830000|2021-07-19 19:10:30|1819.19|1810.49|1819.34|1810.64|1819.34|1810.64|1819.19|1810.49|7
1626721840000|2021-07-19 19:10:40|1819.26|1810.56|1819.96|1811.26|1819.97|1811.27|1819.26|1810.56|20
1626721850000|2021-07-19 19:10:50|1819.98|1811.28|1819.63|1810.93|1819.98|1811.28|1819.61|1810.91|16
1626721860000|2021-07-19 19:11:00|1819.68|1810.98|1819.89|1811.19|1819.92|1811.22|1819.52|1810.82|21
1626721870000|2021-07-19 19:11:10|1819.87|1811.17|1819.83|1811.13|1819.89|1811.19|1819.8|1811.1|10
1626721880000|2021-07-19 19:11:20|1819.57|1810.87|1819.56|1810.86|1819.88|1811.18|1819.4|1810.7|21
1626721890000|2021-07-19 19:11:30|1819.59|1810.89|1819.48|1810.78|1819.59|1810.89|1819.39|1810.69|13
1626721900000|2021-07-19 19:11:40|1819.43|1810.73|1819.07|1810.37|1819.43|1810.73|1818.51|1809.81|26
1626721910000|2021-07-19 19:11:50|1819.16|1810.46|1819.59|1810.89|1819.66|1810.96|1819.16|1810.46|22
1626721920000|2021-07-19 19:12:00|1819.38|1810.68|1818.68|1809.98|1819.59|1810.89|1818.68|1809.98|29
1626721930000|2021-07-19 19:12:10|1818.66|1809.96|1818.93|1810.23|1818.93|1810.23|1818.66|1809.96|29
1626721940000|2021-07-19 19:12:20|1818.9|1810.2|1818.59|1809.89|1819|1810.3|1818.59|1809.89|28
1626721950000|2021-07-19 19:12:30|1818.57|1809.87|1818.7|1810|1818.9|1810.2|1818.57|1809.87|32
1626721960000|2021-07-19 19:12:40|1818.71|1810.01|1818.64|1809.94|1818.91|1810.21|1818.53|1809.83|16
1626721970000|2021-07-19 19:12:50|1818.88|1810.18|1818.28|1809.58|1818.88|1810.18|1818.25|1809.55|16
1626721980000|2021-07-19 19:13:00|1818.32|1809.62|1818.16|1809.46|1818.32|1809.62|1818.09|1809.39|9
1626721990000|2021-07-19 19:13:10|1818.03|1809.33|1818.23|1809.53|1818.36|1809.66|1817.98|1809.28|22
1626722000000|2021-07-19 19:13:20|1818.22|1809.52|1818.14|1809.44|1818.25|1809.55|1818.05|1809.35|11
1626722010000|2021-07-19 19:13:30|1818.09|1809.39|1818.1|1809.4|1818.15|1809.45|1818.09|1809.39|5
1626722020000|2021-07-19 19:13:40|1818.19|1809.49|1818.32|1809.62|1818.32|1809.62|1818.1|1809.4|17
1626722030000|2021-07-19 19:13:50|1818.27|1809.57|1819.26|1810.56|1819.31|1810.61|1818.26|1809.56|26
1626722040000|2021-07-19 19:14:00|1819.24|1810.54|1819.44|1810.74|1819.44|1810.74|1819.24|1810.54|6
1626722050000|2021-07-19 19:14:10|1819.24|1810.54|1819.18|1810.48|1819.67|1810.97|1819.15|1810.45|19
1626722060000|2021-07-19 19:14:20|1819.17|1810.47|1819.15|1810.45|1819.23|1810.53|1819.09|1810.39|17
1626722070000|2021-07-19 19:14:30|1819.16|1810.46|1819.3|1810.6|1819.3|1810.6|1819.16|1810.46|8
1626722080000|2021-07-19 19:14:40|1819.32|1810.62|1819.72|1811.02|1819.72|1811.02|1819.32|1810.62|3
1626722090000|2021-07-19 19:14:50|1819.71|1811.01|1820.1|1811.4|1820.13|1811.43|1819.59|1810.89|13
1626722100000|2021-07-19 19:15:00|1820.04|1811.34|1820.38|1811.68|1820.47|1811.77|1820.04|1811.34|9
1626722110000|2021-07-19 19:15:10|1820.39|1811.69|1820.41|1811.71|1820.49|1811.79|1820.38|1811.68|6
1626722120000|2021-07-19 19:15:20|1820.39|1811.69|1819.56|1810.86|1820.39|1811.69|1818.89|1810.19|19
1626722130000|2021-07-19 19:15:30|1819.51|1810.81|1819.52|1810.82|1819.75|1811.05|1819.48|1810.78|26
1626722140000|2021-07-19 19:15:40|1819.54|1810.84|1819.01|1810.31|1819.71|1811.01|1818.74|1810.04|23
1626722150000|2021-07-19 19:15:50|1819.15|1810.45|1818.84|1810.14|1819.15|1810.45|1818.84|1810.14|13
1626722160000|2021-07-19 19:16:00|1818.89|1810.19|1818.63|1809.93|1818.89|1810.19|1818.47|1809.77|7
1626722170000|2021-07-19 19:16:10|1818.49|1809.79|1818.57|1809.87|1818.57|1809.87|1818.43|1809.73|19
1626722180000|2021-07-19 19:16:20|1818.61|1809.91|1817.9|1809.2|1818.61|1809.91|1817.9|1809.2|14
1626722190000|2021-07-19 19:16:30|1817.97|1809.27|1817.65|1808.95|1817.97|1809.27|1817.65|1808.95|12
1626722200000|2021-07-19 19:16:40|1817.6|1808.9|1816.75|1808.05|1817.63|1808.93|1816.67|1807.97|25
1626722210000|2021-07-19 19:16:50|1816.81|1808.11|1816.86|1808.16|1816.91|1808.21|1816.73|1808.03|15
1626722220000|2021-07-19 19:17:00|1817|1808.3|1816.98|1808.28|1817.01|1808.31|1816.98|1808.28|5
1626722230000|2021-07-19 19:17:10|1816.95|1808.25|1816.77|1808.07|1816.95|1808.25|1816.17|1807.47|20
1626722240000|2021-07-19 19:17:20|1816.76|1808.06|1816.85|1808.15|1816.99|1808.29|1816.63|1807.93|27
1626722250000|2021-07-19 19:17:30|1816.84|1808.14|1816.41|1807.71|1816.86|1808.16|1816.38|1807.68|24
1626722260000|2021-07-19 19:17:40|1816.34|1807.64|1816.42|1807.72|1816.48|1807.78|1816.34|1807.64|9
1626722270000|2021-07-19 19:17:50|1816.43|1807.73|1816.61|1807.91|1816.61|1807.91|1816.43|1807.73|18
1626722280000|2021-07-19 19:18:00|1816.64|1807.94|1816.49|1807.79|1817.01|1808.31|1816.47|1807.77|27
1626722290000|2021-07-19 19:18:10|1816.54|1807.84|1816.23|1807.53|1816.65|1807.95|1816.23|1807.53|11
1626722300000|2021-07-19 19:18:20|1816.15|1807.45|1816.34|1807.64|1816.34|1807.64|1816.05|1807.35|23
1626722310000|2021-07-19 19:18:30|1816.39|1807.69|1816.54|1807.84|1816.75|1808.05|1816.25|1807.55|19
1626722320000|2021-07-19 19:18:40|1816.58|1807.88|1815.92|1807.22|1816.58|1807.88|1815.9|1807.2|24
1626722330000|2021-07-19 19:18:50|1815.98|1807.28|1816.2|1807.5|1816.2|1807.5|1815.97|1807.27|19
1626722340000|2021-07-19 19:19:00|1816.24|1807.54|1815.93|1807.23|1816.24|1807.54|1815.89|1807.19|12
1626722350000|2021-07-19 19:19:10|1816.03|1807.33|1814.65|1805.95|1816.03|1807.33|1813.27|1804.57|30
1626722360000|2021-07-19 19:19:20|1814.66|1805.96|1815.05|1806.35|1815.23|1806.53|1814.56|1805.86|27
1626722370000|2021-07-19 19:19:30|1815.09|1806.39|1814.58|1805.88|1815.41|1806.71|1814.58|1805.88|26
1626722380000|2021-07-19 19:19:40|1814.56|1805.86|1814.19|1805.49|1814.8|1806.1|1814.19|1805.49|23
1626722390000|2021-07-19 19:19:50|1814.22|1805.52|1814.01|1805.31|1814.22|1805.52|1813.87|1805.17|18
1626722400000|2021-07-19 19:20:00|1813.97|1805.27|1813.15|1804.45|1814.06|1805.36|1812.85|1804.15|32
1626722410000|2021-07-19 19:20:10|1813.09|1804.39|1812.92|1804.22|1813.14|1804.44|1812.22|1803.52|27
1626722420000|2021-07-19 19:20:20|1812.91|1804.21|1813.64|1804.94|1814.07|1805.37|1812.81|1804.11|35
1626722430000|2021-07-19 19:20:30|1813.62|1804.92|1815.21|1806.51|1815.25|1806.55|1813.4|1804.7|32
1626722440000|2021-07-19 19:20:40|1815.2|1806.5|1815.48|1806.78|1815.61|1806.91|1814.97|1806.27|25
1626722450000|2021-07-19 19:20:50|1815.47|1806.77|1815.93|1807.23|1816.16|1807.46|1815.27|1806.57|28
1626722460000|2021-07-19 19:21:00|1815.89|1807.19|1815.88|1807.18|1815.93|1807.23|1815.8|1807.1|12
1626722470000|2021-07-19 19:21:10|1815.9|1807.2|1815.99|1807.29|1816.11|1807.41|1815.89|1807.19|10
1626722480000|2021-07-19 19:21:20|1816.08|1807.38|1816.04|1807.34|1816.45|1807.75|1815.96|1807.26|10
1626722490000|2021-07-19 19:21:30|1816.08|1807.38|1817.77|1809.07|1817.84|1809.14|1816.08|1807.38|20
1626722500000|2021-07-19 19:21:40|1817.88|1809.18|1817.83|1809.13|1817.97|1809.27|1817.81|1809.11|6
1626722510000|2021-07-19 19:21:50|1817.8|1809.1|1818.21|1809.51|1818.22|1809.52|1817.8|1809.1|22
1626722520000|2021-07-19 19:22:00|1818.44|1809.74|1818.2|1809.5|1818.53|1809.83|1817.98|1809.28|25
1626722530000|2021-07-19 19:22:10|1818.12|1809.42|1817.25|1808.55|1818.38|1809.68|1816.93|1808.23|33
1626722540000|2021-07-19 19:22:20|1817.34|1808.64|1817.18|1808.48|1817.34|1808.64|1817.08|1808.38|16
1626722550000|2021-07-19 19:22:30|1817.23|1808.53|1817.29|1808.59|1817.52|1808.82|1817.12|1808.42|23
1626722560000|2021-07-19 19:22:40|1817.25|1808.55|1817.39|1808.69|1817.58|1808.88|1817.23|1808.53|9
1626722570000|2021-07-19 19:22:50|1817.22|1808.52|1817.07|1808.37|1817.48|1808.78|1816.71|1808.01|22
1626722580000|2021-07-19 19:23:00|1817.04|1808.34|1817.12|1808.42|1817.19|1808.49|1816.85|1808.15|21
1626722590000|2021-07-19 19:23:10|1817.11|1808.41|1817.01|1808.31|1817.2|1808.5|1816.93|1808.23|18
1626722600000|2021-07-19 19:23:20|1817|1808.3|1817|1808.3|1817.16|1808.46|1817|1808.3|11
1626722610000|2021-07-19 19:23:30|1817.09|1808.39|1817.74|1809.04|1818.23|1809.53|1817.09|1808.39|25
1626722620000|2021-07-19 19:23:40|1817.73|1809.03|1816.94|1808.24|1817.87|1809.17|1816.47|1807.77|26
1626722630000|2021-07-19 19:23:50|1816.95|1808.25|1817.65|1808.95|1817.65|1808.95|1816.95|1808.25|19
1626722640000|2021-07-19 19:24:00|1817.61|1808.91|1816.69|1807.99|1817.61|1808.91|1816.63|1807.93|23
1626722650000|2021-07-19 19:24:10|1816.71|1808.01|1816.9|1808.2|1817.02|1808.32|1816.71|1808.01|24
1626722660000|2021-07-19 19:24:20|1816.93|1808.23|1817.43|1808.73|1817.6|1808.9|1816.93|1808.23|22
1626722670000|2021-07-19 19:24:30|1817.44|1808.74|1817.25|1808.55|1817.6|1808.9|1817.15|1808.45|21
1626722680000|2021-07-19 19:24:40|1817.34|1808.64|1817.72|1809.02|1817.72|1809.02|1817.32|1808.62|17
1626722690000|2021-07-19 19:24:50|1817.52|1808.82|1817.56|1808.86|1817.73|1809.03|1817.25|1808.55|8
1626722700000|2021-07-19 19:25:00|1817.57|1808.87|1817.58|1808.88|1817.58|1808.88|1817.57|1808.87|2
1626722710000|2021-07-19 19:25:10|1817.66|1808.96|1817.25|1808.55|1817.7|1809|1817.08|1808.38|23
1626722720000|2021-07-19 19:25:20|1817.28|1808.58|1818.46|1809.76|1818.46|1809.76|1817.15|1808.45|25
1626722730000|2021-07-19 19:25:30|1818.47|1809.77|1818.29|1809.59|1818.47|1809.77|1818.27|1809.57|5
1626722740000|2021-07-19 19:25:40|1818.35|1809.65|1818.26|1809.56|1818.35|1809.65|1818.26|1809.56|3
1626722750000|2021-07-19 19:25:50|1818.28|1809.58|1818.33|1809.63|1818.33|1809.63|1818.28|1809.58|3
1626722760000|2021-07-19 19:26:00|1818.38|1809.68|1818.13|1809.43|1818.38|1809.68|1817.89|1809.19|18
1626722770000|2021-07-19 19:26:10|1818.15|1809.45|1819.79|1811.09|1819.79|1811.09|1817.59|1808.89|17
1626722780000|2021-07-19 19:26:20|1819.71|1811.01|1819.96|1811.26|1820.01|1811.31|1819.62|1810.92|23
1626722790000|2021-07-19 19:26:30|1819.98|1811.28|1820.2|1811.5|1820.33|1811.63|1819.98|1811.28|18
1626722800000|2021-07-19 19:26:40|1820.14|1811.44|1820.25|1811.55|1820.33|1811.63|1820.14|1811.44|20
1626722810000|2021-07-19 19:26:50|1820.24|1811.54|1820.4|1811.7|1820.58|1811.88|1820.22|1811.52|18
1626722820000|2021-07-19 19:27:00|1820.39|1811.69|1820.89|1812.19|1820.95|1812.25|1820.37|1811.67|25
1626722830000|2021-07-19 19:27:10|1821.1|1812.4|1820.96|1812.26|1821.4|1812.7|1820.83|1812.13|22
1626722840000|2021-07-19 19:27:20|1820.98|1812.28|1821.28|1812.58|1821.32|1812.62|1820.97|1812.27|23
1626722850000|2021-07-19 19:27:30|1821.34|1812.64|1821.79|1813.09|1821.79|1813.09|1821.2|1812.5|19
1626722860000|2021-07-19 19:27:40|1821.78|1813.08|1822.31|1813.61|1822.37|1813.67|1821.78|1813.08|14
1626722870000|2021-07-19 19:27:50|1822.32|1813.62|1822.13|1813.43|1822.33|1813.63|1822.13|1813.43|6
1626722880000|2021-07-19 19:28:00|1822.14|1813.44|1822.31|1813.61|1822.31|1813.61|1822.08|1813.38|15
1626722890000|2021-07-19 19:28:10|1822.3|1813.6|1822.49|1813.79|1822.49|1813.79|1822.26|1813.56|12
1626722900000|2021-07-19 19:28:20|1822.4|1813.7|1822.41|1813.71|1822.47|1813.77|1822.36|1813.66|15
1626722910000|2021-07-19 19:28:30|1822.39|1813.69|1822.77|1814.07|1822.81|1814.11|1822.39|1813.69|26
1626722920000|2021-07-19 19:28:40|1822.78|1814.08|1823.08|1814.38|1823.08|1814.38|1822.71|1814.01|17
1626722930000|2021-07-19 19:28:50|1823.34|1814.64|1823.12|1814.42|1823.34|1814.64|1823.12|1814.42|6
1626722940000|2021-07-19 19:29:00|1823.13|1814.43|1823.04|1814.34|1823.14|1814.44|1822.94|1814.24|12
1626722950000|2021-07-19 19:29:10|1822.97|1814.27|1823.16|1814.46|1823.16|1814.46|1822.58|1813.88|20
1626722960000|2021-07-19 19:29:20|1823.12|1814.42|1823.36|1814.66|1823.36|1814.66|1822.96|1814.26|11
1626722970000|2021-07-19 19:29:30|1823.22|1814.52|1823.07|1814.37|1823.22|1814.52|1823.01|1814.31|12
1626722980000|2021-07-19 19:29:40|1823.06|1814.36|1823.07|1814.37|1823.07|1814.37|1823.06|1814.36|2
1626722990000|2021-07-19 19:29:50|1822.98|1814.28|1822.67|1813.97|1823.22|1814.52|1822.66|1813.96|16
1626723000000|2021-07-19 19:30:00|1822.68|1813.98|1822.7|1814|1822.72|1814.02|1822.6|1813.9|13
1626723010000|2021-07-19 19:30:10|1822.71|1814.01|1822.71|1814.01|1822.78|1814.08|1822.63|1813.93|9
1626723020000|2021-07-19 19:30:20|1822.89|1814.19|1822.88|1814.18|1822.91|1814.21|1822.87|1814.17|7
1626723030000|2021-07-19 19:30:30|1822.85|1814.15|1823.16|1814.46|1823.31|1814.61|1822.85|1814.15|18
1626723040000|2021-07-19 19:30:40|1823.17|1814.47|1823.31|1814.61|1823.31|1814.61|1823.14|1814.44|15
1626723050000|2021-07-19 19:30:50|1823.37|1814.67|1824.11|1815.41|1824.11|1815.41|1823.2|1814.5|11
1626723060000|2021-07-19 19:31:00|1824.16|1815.46|1823.47|1814.77|1824.16|1815.46|1823.42|1814.72|25
1626723070000|2021-07-19 19:31:10|1823.51|1814.81|1823.17|1814.47|1823.51|1814.81|1823.17|1814.47|15
1626723080000|2021-07-19 19:31:20|1823.15|1814.45|1822.88|1814.18|1823.15|1814.45|1822.87|1814.17|25
1626723090000|2021-07-19 19:31:30|1822.9|1814.2|1822.9|1814.2|1822.9|1814.2|1822.89|1814.19|3
1626723100000|2021-07-19 19:31:40|1822.92|1814.22|1823.19|1814.49|1823.19|1814.49|1822.86|1814.16|6
1626723110000|2021-07-19 19:31:50|1823.22|1814.52|1823.38|1814.68|1823.38|1814.68|1823.18|1814.48|5
1626723120000|2021-07-19 19:32:00|1823.47|1814.77|1823.88|1815.18|1823.89|1815.19|1823.47|1814.77|6
1626723130000|2021-07-19 19:32:10|1823.66|1814.96|1823.95|1815.25|1823.95|1815.25|1823.66|1814.96|6
1626723140000|2021-07-19 19:32:20|1823.73|1815.03|1824.26|1815.56|1824.29|1815.59|1823.58|1814.88|16
1626723150000|2021-07-19 19:32:30|1824.28|1815.58|1824.52|1815.82|1824.58|1815.88|1824.27|1815.57|23
1626723160000|2021-07-19 19:32:40|1824.51|1815.81|1824.54|1815.84|1824.54|1815.84|1824.49|1815.79|19
1626723170000|2021-07-19 19:32:50|1824.51|1815.81|1824.19|1815.49|1824.54|1815.84|1823.84|1815.14|23
1626723180000|2021-07-19 19:33:00|1824.2|1815.5|1823.34|1814.64|1824.22|1815.52|1823.32|1814.62|24
1626723190000|2021-07-19 19:33:10|1823.29|1814.59|1823.64|1814.94|1823.64|1814.94|1823.19|1814.49|24
1626723200000|2021-07-19 19:33:20|1823.63|1814.93|1823.98|1815.28|1823.98|1815.28|1823.17|1814.47|30
1626723210000|2021-07-19 19:33:30|1823.99|1815.29|1823.87|1815.17|1824.07|1815.37|1823.81|1815.11|14
1626723220000|2021-07-19 19:33:40|1823.78|1815.08|1823.78|1815.08|1823.88|1815.18|1823.78|1815.08|10
1626723230000|2021-07-19 19:33:50|1823.87|1815.17|1823.7|1815|1823.9|1815.2|1823.7|1815|17
1626723240000|2021-07-19 19:34:00|1823.65|1814.95|1824.43|1815.73|1824.61|1815.91|1823.61|1814.91|20
1626723250000|2021-07-19 19:34:10|1824.46|1815.76|1825.35|1816.65|1825.72|1817.02|1824.46|1815.76|21
1626723260000|2021-07-19 19:34:20|1825|1816.3|1824.34|1815.64|1825.09|1816.39|1824.34|1815.64|15
1626723270000|2021-07-19 19:34:30|1824.41|1815.71|1824.6|1815.9|1824.81|1816.11|1824.41|1815.71|16
1626723280000|2021-07-19 19:34:40|1824.63|1815.93|1824.81|1816.11|1825.2|1816.5|1824.63|1815.93|17
1626723290000|2021-07-19 19:34:50|1824.85|1816.15|1825.01|1816.31|1825.12|1816.42|1824.82|1816.12|13
1626723300000|2021-07-19 19:35:00|1824.98|1816.28|1825.13|1816.43|1825.16|1816.46|1824.98|1816.28|7
1626723310000|2021-07-19 19:35:10|1825.11|1816.41|1824.82|1816.12|1825.18|1816.48|1824.49|1815.79|21
1626723320000|2021-07-19 19:35:20|1825.06|1816.36|1824.95|1816.25|1825.1|1816.4|1824.81|1816.11|26
1626723330000|2021-07-19 19:35:30|1824.99|1816.29|1824.51|1815.81|1824.99|1816.29|1824.48|1815.78|16
1626723340000|2021-07-19 19:35:40|1824.56|1815.86|1824.65|1815.95|1824.69|1815.99|1824.56|1815.86|11
1626723350000|2021-07-19 19:35:50|1824.64|1815.94|1824.59|1815.89|1824.72|1816.02|1824.57|1815.87|11
1626723360000|2021-07-19 19:36:00|1824.6|1815.9|1824.64|1815.94|1824.64|1815.94|1824.33|1815.63|17
1626723370000|2021-07-19 19:36:10|1824.65|1815.95|1824.67|1815.97|1824.7|1816|1824.51|1815.81|18
1626723380000|2021-07-19 19:36:20|1824.7|1816|1824.84|1816.14|1824.84|1816.14|1824.68|1815.98|12
1626723390000|2021-07-19 19:36:30|1824.91|1816.21|1826.07|1817.37|1826.07|1817.37|1824.91|1816.21|26
1626723400000|2021-07-19 19:36:40|1826.06|1817.36|1825.86|1817.16|1826.2|1817.5|1825.85|1817.15|33
1626723410000|2021-07-19 19:36:50|1826|1817.3|1824.65|1815.95|1826|1817.3|1824.65|1815.95|31
1626723420000|2021-07-19 19:37:00|1824.74|1816.04|1824.65|1815.95|1824.79|1816.09|1824.62|1815.92|10
1626723430000|2021-07-19 19:37:10|1824.86|1816.16|1824.45|1815.75|1824.86|1816.16|1824.43|1815.73|20
1626723440000|2021-07-19 19:37:20|1824.52|1815.82|1824.43|1815.73|1824.53|1815.83|1824.3|1815.6|10
1626723450000|2021-07-19 19:37:30|1824.48|1815.78|1825.14|1816.44|1825.14|1816.44|1824.48|1815.78|13
1626723460000|2021-07-19 19:37:40|1825.26|1816.56|1825.79|1817.09|1826.09|1817.39|1825.26|1816.56|15
1626723470000|2021-07-19 19:37:50|1825.8|1817.1|1825.79|1817.09|1825.81|1817.11|1825.71|1817.01|16
1626723480000|2021-07-19 19:38:00|1825.87|1817.17|1825.02|1816.32|1825.87|1817.17|1824.99|1816.29|12
1626723490000|2021-07-19 19:38:10|1825.09|1816.39|1825.23|1816.53|1825.26|1816.56|1824.93|1816.23|29
1626723500000|2021-07-19 19:38:20|1825.26|1816.56|1825.26|1816.56|1825.26|1816.56|1825.09|1816.39|16
1626723510000|2021-07-19 19:38:30|1825.21|1816.51|1825.34|1816.64|1825.34|1816.64|1825.2|1816.5|8
1626723520000|2021-07-19 19:38:40|1825.35|1816.65|1825.54|1816.84|1825.54|1816.84|1825.35|1816.65|18
1626723530000|2021-07-19 19:38:50|1825.74|1817.04|1825.94|1817.24|1826.23|1817.53|1825.73|1817.03|23
1626723540000|2021-07-19 19:39:00|1825.96|1817.26|1825.59|1816.89|1825.96|1817.26|1825.55|1816.85|18
1626723550000|2021-07-19 19:39:10|1825.53|1816.83|1825.54|1816.84|1825.54|1816.84|1825.34|1816.64|18
1626723560000|2021-07-19 19:39:20|1825.52|1816.82|1826.11|1817.41|1826.11|1817.41|1825.52|1816.82|24
1626723570000|2021-07-19 19:39:30|1826.14|1817.44|1826.5|1817.8|1826.5|1817.8|1826.09|1817.39|21
1626723580000|2021-07-19 19:39:40|1826.72|1818.02|1827.19|1818.49|1827.41|1818.71|1826.72|1818.02|18
1626723590000|2021-07-19 19:39:50|1827.2|1818.5|1827.2|1818.5|1827.28|1818.58|1827.19|1818.49|5
1626723600000|2021-07-19 19:40:00|1827.12|1818.42|1827.04|1818.34|1827.19|1818.49|1826.74|1818.04|25
1626723610000|2021-07-19 19:40:10|1827.06|1818.36|1826.88|1818.18|1827.1|1818.4|1826.88|1818.18|15
1626723620000|2021-07-19 19:40:20|1827|1818.3|1827.19|1818.49|1827.19|1818.49|1826.98|1818.28|13
1626723630000|2021-07-19 19:40:30|1827.17|1818.47|1827.11|1818.41|1827.17|1818.47|1827.05|1818.35|22
1626723640000|2021-07-19 19:40:40|1827.13|1818.43|1827.58|1818.88|1827.65|1818.95|1827.13|1818.43|17
1626723650000|2021-07-19 19:40:50|1827.61|1818.91|1827.73|1819.03|1827.95|1819.25|1827.61|1818.91|17
1626723660000|2021-07-19 19:41:00|1827.81|1819.11|1827.93|1819.23|1827.96|1819.26|1827.81|1819.11|30
1626723670000|2021-07-19 19:41:10|1827.96|1819.26|1827.99|1819.29|1828.06|1819.36|1827.92|1819.22|11
1626723680000|2021-07-19 19:41:20|1828.02|1819.32|1827.65|1818.95|1828.02|1819.32|1827.52|1818.82|11
1626723690000|2021-07-19 19:41:30|1827.76|1819.06|1827.68|1818.98|1827.76|1819.06|1827.48|1818.78|19
1626723700000|2021-07-19 19:41:40|1827.7|1819|1827.68|1818.98|1827.79|1819.09|1827.55|1818.85|25
1626723710000|2021-07-19 19:41:50|1827.69|1818.99|1827.39|1818.69|1827.69|1818.99|1827.01|1818.31|14
1626723720000|2021-07-19 19:42:00|1827.8|1819.1|1827.47|1818.77|1827.9|1819.2|1827.23|1818.53|17
1626723730000|2021-07-19 19:42:10|1827.44|1818.74|1827.38|1818.68|1827.45|1818.75|1827.28|1818.58|15
1626723740000|2021-07-19 19:42:20|1827.44|1818.74|1827.74|1819.04|1827.74|1819.04|1827.42|1818.72|19
1626723750000|2021-07-19 19:42:30|1827.78|1819.08|1827.65|1818.95|1827.8|1819.1|1827.55|1818.85|18
1626723760000|2021-07-19 19:42:40|1827.67|1818.97|1827.5|1818.8|1827.68|1818.98|1827.5|1818.8|10
1626723770000|2021-07-19 19:42:50|1827.46|1818.76|1827.44|1818.74|1827.46|1818.76|1826.99|1818.29|13
1626723780000|2021-07-19 19:43:00|1827.39|1818.69|1826.99|1818.29|1827.39|1818.69|1826.98|1818.28|19
1626723790000|2021-07-19 19:43:10|1827|1818.3|1826.88|1818.18|1827.02|1818.32|1826.88|1818.18|5
1626723800000|2021-07-19 19:43:20|1826.87|1818.17|1826.88|1818.18|1827.35|1818.65|1826.86|1818.16|24
1626723810000|2021-07-19 19:43:30|1826.85|1818.15|1826.7|1818|1826.85|1818.15|1826.62|1817.92|14
1626723820000|2021-07-19 19:43:40|1826.69|1817.99|1826.5|1817.8|1826.69|1817.99|1826.5|1817.8|25
1626723830000|2021-07-19 19:43:50|1826.47|1817.77|1826.47|1817.77|1826.47|1817.77|1826.2|1817.5|16
1626723840000|2021-07-19 19:44:00|1826.46|1817.76|1826.99|1818.29|1827|1818.3|1826.46|1817.76|15
1626723850000|2021-07-19 19:44:10|1827.01|1818.31|1826.29|1817.59|1827.02|1818.32|1826.26|1817.56|17
1626723860000|2021-07-19 19:44:20|1826.3|1817.6|1826.59|1817.89|1826.66|1817.96|1826.29|1817.59|14
1626723870000|2021-07-19 19:44:30|1826.57|1817.87|1826.68|1817.98|1826.68|1817.98|1826.47|1817.77|21
1626723880000|2021-07-19 19:44:40|1826.7|1818|1826.92|1818.22|1826.92|1818.22|1826.69|1817.99|10
1626723890000|2021-07-19 19:44:50|1826.91|1818.21|1826.38|1817.68|1826.91|1818.21|1826.25|1817.55|29
1626723900000|2021-07-19 19:45:00|1826.36|1817.66|1826.83|1818.13|1826.83|1818.13|1826.36|1817.66|17
1626723910000|2021-07-19 19:45:10|1826.84|1818.14|1827.34|1818.64|1827.38|1818.68|1826.84|1818.14|14
1626723920000|2021-07-19 19:45:20|1827.27|1818.57|1827.4|1818.7|1827.4|1818.7|1827.13|1818.43|22
1626723930000|2021-07-19 19:45:30|1827.38|1818.68|1827.26|1818.56|1827.4|1818.7|1827.23|1818.53|20
1626723940000|2021-07-19 19:45:40|1827.29|1818.59|1827.15|1818.45|1827.39|1818.69|1827.15|1818.45|18
1626723950000|2021-07-19 19:45:50|1827.16|1818.46|1827.22|1818.52|1827.34|1818.64|1827.08|1818.38|26
1626723960000|2021-07-19 19:46:00|1827.2|1818.5|1827.1|1818.4|1827.2|1818.5|1826.96|1818.26|22
1626723970000|2021-07-19 19:46:10|1827.11|1818.41|1827.34|1818.64|1827.42|1818.72|1827.11|1818.41|21
1626723980000|2021-07-19 19:46:20|1827.38|1818.68|1827.04|1818.34|1827.42|1818.72|1827.04|1818.34|17
1626723990000|2021-07-19 19:46:30|1826.8|1818.1|1826.46|1817.76|1826.8|1818.1|1826.41|1817.71|12
1626724000000|2021-07-19 19:46:40|1826.6|1817.9|1825.84|1817.14|1826.64|1817.94|1825.84|1817.14|20
1626724010000|2021-07-19 19:46:50|1825.8|1817.1|1826.13|1817.43|1826.2|1817.5|1825.7|1817|25
1626724020000|2021-07-19 19:47:00|1826.14|1817.44|1826.33|1817.63|1826.77|1818.07|1826.14|1817.44|33
1626724030000|2021-07-19 19:47:10|1826.32|1817.62|1826.3|1817.6|1826.46|1817.76|1826.3|1817.6|31
1626724040000|2021-07-19 19:47:20|1826.31|1817.61|1826.38|1817.68|1826.5|1817.8|1826.3|1817.6|17
1626724050000|2021-07-19 19:47:30|1826.39|1817.69|1826.85|1818.15|1826.85|1818.15|1826.38|1817.68|21
1626724060000|2021-07-19 19:47:40|1827.03|1818.33|1825.73|1817.03|1827.03|1818.33|1825.48|1816.78|26
1626724070000|2021-07-19 19:47:50|1825.74|1817.04|1825.96|1817.26|1826.04|1817.34|1825.71|1817.01|24
1626724080000|2021-07-19 19:48:00|1825.57|1816.87|1825.87|1817.17|1826.03|1817.33|1825.57|1816.87|19
1626724090000|2021-07-19 19:48:10|1825.85|1817.15|1825.68|1816.98|1825.92|1817.22|1825.66|1816.96|17
1626724100000|2021-07-19 19:48:20|1825.61|1816.91|1825.67|1816.97|1825.89|1817.19|1825.61|1816.91|6
1626724110000|2021-07-19 19:48:30|1825.64|1816.94|1825.47|1816.77|1825.8|1817.1|1825.38|1816.68|19
1626724120000|2021-07-19 19:48:40|1825.44|1816.74|1825.72|1817.02|1825.72|1817.02|1825.41|1816.71|16
1626724130000|2021-07-19 19:48:50|1825.73|1817.03|1825.61|1816.91|1825.78|1817.08|1825.58|1816.88|18
1626724140000|2021-07-19 19:49:00|1825.66|1816.96|1825.62|1816.92|1825.74|1817.04|1825.58|1816.88|16
1626724150000|2021-07-19 19:49:10|1825.61|1816.91|1825.43|1816.73|1825.65|1816.95|1825.07|1816.37|17
1626724160000|2021-07-19 19:49:20|1825.45|1816.75|1825.44|1816.74|1825.5|1816.8|1825.35|1816.65|22
1626724170000|2021-07-19 19:49:30|1825.46|1816.76|1825.29|1816.59|1825.49|1816.79|1825.29|1816.59|25
1626724180000|2021-07-19 19:49:40|1825.27|1816.57|1825.14|1816.44|1825.32|1816.62|1824.81|1816.11|22
1626724190000|2021-07-19 19:49:50|1825.22|1816.52|1825.12|1816.42|1825.22|1816.52|1825.02|1816.32|21
1626724200000|2021-07-19 19:50:00|1825.13|1816.43|1824.64|1815.94|1825.17|1816.47|1824.63|1815.93|21
1626724210000|2021-07-19 19:50:10|1824.63|1815.93|1823.84|1815.14|1824.7|1816|1823.84|1815.14|21
1626724220000|2021-07-19 19:50:20|1823.83|1815.13|1823.55|1814.85|1824.26|1815.56|1823.49|1814.79|20
1626724230000|2021-07-19 19:50:30|1823.46|1814.76|1823.34|1814.64|1823.95|1815.25|1822.84|1814.14|31
1626724240000|2021-07-19 19:50:40|1823.37|1814.67|1822.97|1814.27|1823.37|1814.67|1822.69|1813.99|20
1626724250000|2021-07-19 19:50:50|1823.06|1814.36|1822.35|1813.65|1823.06|1814.36|1822.31|1813.61|23
1626724260000|2021-07-19 19:51:00|1822.3|1813.6|1822.69|1813.99|1822.69|1813.99|1822.28|1813.58|21
1626724270000|2021-07-19 19:51:10|1822.56|1813.86|1822.19|1813.49|1822.56|1813.86|1822.15|1813.45|18
1626724280000|2021-07-19 19:51:20|1822.21|1813.51|1822.54|1813.84|1822.92|1814.22|1822.21|1813.51|30
1626724290000|2021-07-19 19:51:30|1822.72|1814.02|1822.82|1814.12|1822.86|1814.16|1822.26|1813.56|35
1626724300000|2021-07-19 19:51:40|1822.61|1813.91|1822.79|1814.09|1822.96|1814.26|1822.61|1813.91|25
1626724310000|2021-07-19 19:51:50|1822.77|1814.07|1822.74|1814.04|1822.77|1814.07|1822.74|1814.04|7
1626724320000|2021-07-19 19:52:00|1822.7|1814|1822.6|1813.9|1822.77|1814.07|1822.6|1813.9|9
1626724330000|2021-07-19 19:52:10|1822.63|1813.93|1822.69|1813.99|1822.69|1813.99|1822.57|1813.87|10
1626724340000|2021-07-19 19:52:20|1822.68|1813.98|1822.67|1813.97|1822.68|1813.98|1822.55|1813.85|12
1626724350000|2021-07-19 19:52:30|1822.66|1813.96|1822.42|1813.72|1822.66|1813.96|1822.29|1813.59|16
1626724360000|2021-07-19 19:52:40|1822.46|1813.76|1822.42|1813.72|1822.64|1813.94|1822.28|1813.58|20
1626724370000|2021-07-19 19:52:50|1822.16|1813.46|1822.15|1813.45|1822.58|1813.88|1822.05|1813.35|19
1626724380000|2021-07-19 19:53:00|1822.2|1813.5|1823.41|1814.71|1823.42|1814.72|1822.13|1813.43|28
1626724390000|2021-07-19 19:53:10|1823.42|1814.72|1823.14|1814.44|1823.55|1814.85|1823.01|1814.31|17
1626724400000|2021-07-19 19:53:20|1823.21|1814.51|1823.55|1814.85|1823.55|1814.85|1823.21|1814.51|13
1626724410000|2021-07-19 19:53:30|1823.57|1814.87|1824.67|1815.97|1824.67|1815.97|1823.57|1814.87|16
1626724420000|2021-07-19 19:53:40|1824.68|1815.98|1824.83|1816.13|1824.83|1816.13|1824.68|1815.98|4
1626724430000|2021-07-19 19:53:50|1824.73|1816.03|1824.83|1816.13|1824.83|1816.13|1824.72|1816.02|3
1626724440000|2021-07-19 19:54:00|1824.65|1815.95|1825.39|1816.69|1825.72|1817.02|1824.65|1815.95|10
1626724450000|2021-07-19 19:54:10|1825.38|1816.68|1825.21|1816.51|1825.38|1816.68|1825.2|1816.5|4
1626724460000|2021-07-19 19:54:20|1825.2|1816.5|1825.04|1816.34|1825.33|1816.63|1824.96|1816.26|8
1626724470000|2021-07-19 19:54:30|1824.96|1816.26|1825.77|1817.07|1825.78|1817.08|1824.92|1816.22|15
1626724480000|2021-07-19 19:54:40|1825.8|1817.1|1825.37|1816.67|1825.84|1817.14|1825.32|1816.62|28
1626724490000|2021-07-19 19:54:50|1825.34|1816.64|1825.11|1816.41|1825.42|1816.72|1825.1|1816.4|21
1626724500000|2021-07-19 19:55:00|1825.09|1816.39|1825.2|1816.5|1825.26|1816.56|1825.07|1816.37|14
1626724510000|2021-07-19 19:55:10|1825.17|1816.47|1824.87|1816.17|1825.37|1816.67|1824.84|1816.14|11
1626724520000|2021-07-19 19:55:20|1824.84|1816.14|1824.93|1816.23|1825.15|1816.45|1824.84|1816.14|23
1626724530000|2021-07-19 19:55:30|1824.95|1816.25|1825.94|1817.24|1825.94|1817.24|1824.93|1816.23|23
1626724540000|2021-07-19 19:55:40|1825.92|1817.22|1826.36|1817.66|1826.39|1817.69|1825.92|1817.22|19
1626724550000|2021-07-19 19:55:50|1826.27|1817.57|1826.22|1817.52|1826.27|1817.57|1826.19|1817.49|7
1626724560000|2021-07-19 19:56:00|1826.24|1817.54|1826.95|1818.25|1827.49|1818.79|1826.24|1817.54|20
1626724570000|2021-07-19 19:56:10|1826.98|1818.28|1827.66|1818.96|1827.66|1818.96|1826.98|1818.28|17
1626724580000|2021-07-19 19:56:20|1827.96|1819.26|1827.63|1818.93|1828.05|1819.35|1827.63|1818.93|15
1626724590000|2021-07-19 19:56:30|1827.62|1818.92|1829.49|1820.79|1829.75|1821.05|1826.97|1818.27|21
1626724600000|2021-07-19 19:56:40|1829.74|1821.04|1830.42|1821.72|1830.72|1822.02|1829.67|1820.97|26
1626724610000|2021-07-19 19:56:50|1830.34|1821.64|1830.4|1821.7|1830.5|1821.8|1830.34|1821.64|19
1626724620000|2021-07-19 19:57:00|1830.43|1821.73|1830.21|1821.51|1830.43|1821.73|1830.16|1821.46|17
1626724630000|2021-07-19 19:57:10|1830.26|1821.56|1830.76|1822.06|1830.88|1822.18|1830.23|1821.53|19
1626724640000|2021-07-19 19:57:20|1830.71|1822.01|1830.6|1821.9|1830.74|1822.04|1830.6|1821.9|10
1626724650000|2021-07-19 19:57:30|1830.59|1821.89|1830.64|1821.94|1830.67|1821.97|1830.59|1821.89|8
1626724660000|2021-07-19 19:57:40|1830.63|1821.93|1829.49|1820.79|1830.63|1821.93|1829.49|1820.79|23
1626724670000|2021-07-19 19:57:50|1829.44|1820.74|1829.68|1820.98|1829.68|1820.98|1829.44|1820.74|17
1626724680000|2021-07-19 19:58:00|1829.97|1821.27|1829.46|1820.76|1830.39|1821.69|1829.46|1820.76|18
1626724690000|2021-07-19 19:58:10|1829.44|1820.74|1829.32|1820.62|1829.45|1820.75|1829.2|1820.5|21
1626724700000|2021-07-19 19:58:20|1829.28|1820.58|1828.98|1820.28|1829.3|1820.6|1828.54|1819.84|24
1626724710000|2021-07-19 19:58:30|1829.07|1820.37|1828.95|1820.25|1829.17|1820.47|1828.94|1820.24|30
1626724720000|2021-07-19 19:58:40|1829|1820.3|1829.63|1820.93|1830.38|1821.68|1829|1820.3|23
1626724730000|2021-07-19 19:58:50|1829.5|1820.8|1829.53|1820.83|1829.72|1821.02|1829.45|1820.75|34
1626724740000|2021-07-19 19:59:00|1829.54|1820.84|1828.67|1819.97|1829.62|1820.92|1828.55|1819.85|31
1626724750000|2021-07-19 19:59:10|1828.68|1819.98|1828.66|1819.96|1829.1|1820.4|1828.5|1819.8|31
1626724760000|2021-07-19 19:59:20|1828.64|1819.94|1827.77|1819.07|1828.66|1819.96|1827.59|1818.89|27
1626724770000|2021-07-19 19:59:30|1827.7|1819|1827.81|1819.11|1828.33|1819.63|1827.7|1819|17
1626724780000|2021-07-19 19:59:40|1827.94|1819.24|1827.99|1819.29|1828.3|1819.6|1827.89|1819.19|19
1626724790000|2021-07-19 19:59:50|1827.93|1819.23|1828.85|1820.15|1828.85|1820.15|1827.9|1819.2|24
1626724800000|2021-07-19 20:00:00|1829.02|1820.32|1830.21|1821.51|1830.21|1821.51|1829.02|1820.32|36
1626724810000|2021-07-19 20:00:10|1830.2|1821.5|1830.14|1821.44|1830.22|1821.52|1829.9|1821.2|33
1626724820000|2021-07-19 20:00:20|1830.04|1821.34|1830.44|1821.74|1830.71|1822.01|1829.99|1821.29|26
1626724830000|2021-07-19 20:00:30|1830.48|1821.78|1830.65|1821.95|1830.78|1822.08|1830.48|1821.78|24
1626724840000|2021-07-19 20:00:40|1830.69|1821.99|1830.02|1821.32|1830.76|1822.06|1830|1821.3|28
1626724850000|2021-07-19 20:00:50|1829.99|1821.29|1829.82|1821.12|1830.02|1821.32|1829.82|1821.12|20
1626724860000|2021-07-19 20:01:00|1829.92|1821.22|1829.35|1820.65|1829.92|1821.22|1829.35|1820.65|21
1626724870000|2021-07-19 20:01:10|1829.36|1820.66|1829.48|1820.78|1829.52|1820.82|1829.2|1820.5|15
1626724880000|2021-07-19 20:01:20|1829.53|1820.83|1829.92|1821.22|1829.94|1821.24|1829.53|1820.83|13
1626724890000|2021-07-19 20:01:30|1829.93|1821.23|1830.07|1821.37|1830.07|1821.37|1829.81|1821.11|10
1626724900000|2021-07-19 20:01:40|1829.99|1821.29|1829.85|1821.15|1830.02|1821.32|1829.85|1821.15|16
1626724910000|2021-07-19 20:01:50|1829.74|1821.04|1829.65|1820.95|1829.75|1821.05|1829.58|1820.88|21
1626724920000|2021-07-19 20:02:00|1829.69|1820.99|1829.65|1820.95|1829.8|1821.1|1829.65|1820.95|29
1626724930000|2021-07-19 20:02:10|1829.66|1820.96|1829.45|1820.75|1829.66|1820.96|1829.39|1820.69|21
1626724940000|2021-07-19 20:02:20|1829.4|1820.7|1828.5|1819.8|1829.45|1820.75|1828.5|1819.8|25
1626724950000|2021-07-19 20:02:30|1828.47|1819.77|1828.65|1819.95|1828.83|1820.13|1828.41|1819.71|32
1626724960000|2021-07-19 20:02:40|1828.43|1819.73|1827.95|1819.25|1828.43|1819.73|1827.76|1819.06|29
1626724970000|2021-07-19 20:02:50|1828.02|1819.32|1827.98|1819.28|1828.1|1819.4|1827.77|1819.07|14
1626724980000|2021-07-19 20:03:00|1827.95|1819.25|1827.86|1819.16|1828.1|1819.4|1827.8|1819.1|21
1626724990000|2021-07-19 20:03:10|1827.87|1819.17|1828.08|1819.38|1828.42|1819.72|1827.87|1819.17|30
1626725000000|2021-07-19 20:03:20|1827.99|1819.29|1828.73|1820.03|1828.74|1820.04|1827.99|1819.29|17
1626725010000|2021-07-19 20:03:30|1828.7|1820|1828.45|1819.75|1828.7|1820|1828.34|1819.64|30
1626725020000|2021-07-19 20:03:40|1828.44|1819.74|1828.42|1819.72|1828.49|1819.79|1828.39|1819.69|25
1626725030000|2021-07-19 20:03:50|1828.41|1819.71|1828.09|1819.39|1828.42|1819.72|1828.06|1819.36|22
1626725040000|2021-07-19 20:04:00|1828.13|1819.43|1829.03|1820.33|1829.07|1820.37|1828.07|1819.37|30
1626725050000|2021-07-19 20:04:10|1829.04|1820.34|1828.04|1819.34|1829.21|1820.51|1828.04|1819.34|32
1626725060000|2021-07-19 20:04:20|1828.12|1819.42|1828.2|1819.5|1828.42|1819.72|1828.03|1819.33|19
1626725070000|2021-07-19 20:04:30|1828.18|1819.48|1828.36|1819.66|1828.36|1819.66|1828.04|1819.34|26
1626725080000|2021-07-19 20:04:40|1827.87|1819.17|1827.96|1819.26|1828.46|1819.76|1827.87|1819.17|19
1626725090000|2021-07-19 20:04:50|1827.92|1819.22|1828.04|1819.34|1828.2|1819.5|1827.92|1819.22|16
1626725100000|2021-07-19 20:05:00|1828.01|1819.31|1828.04|1819.34|1828.04|1819.34|1828.01|1819.31|5
1626725110000|2021-07-19 20:05:10|1828.05|1819.35|1827.2|1818.5|1828.05|1819.35|1827.07|1818.37|21
1626725120000|2021-07-19 20:05:20|1827.13|1818.43|1827.54|1818.84|1827.86|1819.16|1827.13|1818.43|12
1626725130000|2021-07-19 20:05:30|1827.58|1818.88|1827.8|1819.1|1827.82|1819.12|1827.45|1818.75|12
1626725140000|2021-07-19 20:05:40|1827.64|1818.94|1826.73|1818.03|1827.81|1819.11|1826.73|1818.03|24
1626725150000|2021-07-19 20:05:50|1826.62|1817.92|1827.26|1818.56|1827.43|1818.73|1826.56|1817.86|26
1626725160000|2021-07-19 20:06:00|1827.23|1818.53|1827.19|1818.49|1827.23|1818.53|1826.93|1818.23|22
1626725170000|2021-07-19 20:06:10|1827.23|1818.53|1827.9|1819.2|1827.91|1819.21|1827.19|1818.49|17
1626725180000|2021-07-19 20:06:20|1827.87|1819.17|1828.5|1819.8|1828.5|1819.8|1827.86|1819.16|19
1626725190000|2021-07-19 20:06:30|1828.55|1819.85|1828.35|1819.65|1828.6|1819.9|1828.16|1819.46|30
1626725200000|2021-07-19 20:06:40|1828.4|1819.7|1828.2|1819.5|1828.4|1819.7|1827.89|1819.19|20
1626725210000|2021-07-19 20:06:50|1828.14|1819.44|1827.52|1818.82|1828.21|1819.51|1827.52|1818.82|26
1626725220000|2021-07-19 20:07:00|1827.5|1818.8|1828.04|1819.34|1828.04|1819.34|1827.5|1818.8|20
1626725230000|2021-07-19 20:07:10|1828.23|1819.53|1828.17|1819.47|1828.66|1819.96|1828.17|1819.47|26
1626725240000|2021-07-19 20:07:20|1828.18|1819.48|1827.67|1818.97|1828.18|1819.48|1827.64|1818.94|19
1626725250000|2021-07-19 20:07:30|1827.68|1818.98|1827.32|1818.62|1827.69|1818.99|1827.32|1818.62|10
1626725260000|2021-07-19 20:07:40|1827.21|1818.51|1827.22|1818.52|1827.32|1818.62|1827.13|1818.43|19
1626725270000|2021-07-19 20:07:50|1827.17|1818.47|1827.11|1818.41|1827.17|1818.47|1827.05|1818.35|12
1626725280000|2021-07-19 20:08:00|1827.1|1818.4|1827.42|1818.72|1827.65|1818.95|1826.96|1818.26|24
1626725290000|2021-07-19 20:08:10|1827.38|1818.68|1827.4|1818.7|1827.53|1818.83|1827.36|1818.66|11
1626725300000|2021-07-19 20:08:20|1827.39|1818.69|1828.28|1819.58|1828.36|1819.66|1827.36|1818.66|29
1626725310000|2021-07-19 20:08:30|1828.2|1819.5|1827.86|1819.16|1828.2|1819.5|1827.73|1819.03|23
1626725320000|2021-07-19 20:08:40|1827.87|1819.17|1827.38|1818.68|1827.87|1819.17|1827.3|1818.6|12
1626725330000|2021-07-19 20:08:50|1827.55|1818.85|1827.71|1819.01|1828.37|1819.67|1827.55|1818.85|26
1626725340000|2021-07-19 20:09:00|1827.7|1819|1827.9|1819.2|1828.04|1819.34|1827.45|1818.75|25
1626725350000|2021-07-19 20:09:10|1827.89|1819.19|1827.63|1818.93|1827.89|1819.19|1827.57|1818.87|17
1626725360000|2021-07-19 20:09:20|1827.55|1818.85|1827.71|1819.01|1827.82|1819.12|1827.55|1818.85|5
1626725370000|2021-07-19 20:09:30|1827.69|1818.99|1827.39|1818.69|1827.69|1818.99|1827.38|1818.68|8
1626725380000|2021-07-19 20:09:40|1827.4|1818.7|1827.37|1818.67|1827.4|1818.7|1827.31|1818.61|4
1626725390000|2021-07-19 20:09:50|1827.47|1818.77|1827.43|1818.73|1827.52|1818.82|1827.39|1818.69|5
1626725400000|2021-07-19 20:10:00|1827.36|1818.66|1827.38|1818.68|1827.47|1818.77|1827.32|1818.62|18
1626725410000|2021-07-19 20:10:10|1827.33|1818.63|1827.35|1818.65|1827.42|1818.72|1827.33|1818.63|5
1626725420000|2021-07-19 20:10:20|1827.36|1818.66|1827.32|1818.62|1827.38|1818.68|1827.2|1818.5|5
1626725430000|2021-07-19 20:10:30|1827.28|1818.58|1827.36|1818.66|1827.38|1818.68|1827.28|1818.58|3
1626725440000|2021-07-19 20:10:40|1827.6|1818.9|1827.85|1819.15|1828.09|1819.39|1827.59|1818.89|15
1626725450000|2021-07-19 20:10:50|1827.82|1819.12|1827.85|1819.15|1827.86|1819.16|1827.82|1819.12|3
1626725460000|2021-07-19 20:11:00|1827.86|1819.16|1827.86|1819.16|1827.86|1819.16|1827.86|1819.16|1
1626725470000|2021-07-19 20:11:10|1827.93|1819.23|1827.92|1819.22|1827.93|1819.23|1827.89|1819.19|4
1626725480000|2021-07-19 20:11:20|1827.89|1819.19|1827.45|1818.75|1828.1|1819.4|1827.45|1818.75|21
1626725490000|2021-07-19 20:11:30|1827.46|1818.76|1827.43|1818.73|1827.52|1818.82|1827.37|1818.67|15
1626725500000|2021-07-19 20:11:40|1827.46|1818.76|1827.36|1818.66|1827.46|1818.76|1827.36|1818.66|5
1626725510000|2021-07-19 20:11:50|1827.29|1818.59|1827.43|1818.73|1827.43|1818.73|1827.29|1818.59|6
1626725520000|2021-07-19 20:12:00|1827.37|1818.67|1828.66|1819.96|1828.83|1820.13|1827.37|1818.67|31
1626725530000|2021-07-19 20:12:10|1828.69|1819.99|1827.86|1819.16|1828.71|1820.01|1827.86|1819.16|26
1626725540000|2021-07-19 20:12:20|1827.85|1819.15|1827.8|1819.1|1827.86|1819.16|1827.78|1819.08|6
1626725550000|2021-07-19 20:12:30|1827.86|1819.16|1827.85|1819.15|1827.86|1819.16|1827.85|1819.15|2
1626725560000|2021-07-19 20:12:40|1827.84|1819.14|1827.88|1819.18|1827.88|1819.18|1827.49|1818.79|13
1626725570000|2021-07-19 20:12:50|1827.94|1819.24|1827.69|1818.99|1827.94|1819.24|1827.63|1818.93|11
1626725580000|2021-07-19 20:13:00|1827.65|1818.95|1828.05|1819.35|1828.05|1819.35|1827.54|1818.84|24
1626725590000|2021-07-19 20:13:10|1828.26|1819.56|1827.77|1819.07|1828.47|1819.77|1827.77|1819.07|27
1626725600000|2021-07-19 20:13:20|1827.79|1819.09|1827.98|1819.28|1827.99|1819.29|1827.79|1819.09|27
1626725610000|2021-07-19 20:13:30|1827.97|1819.27|1828.06|1819.36|1828.06|1819.36|1827.93|1819.23|24
1626725620000|2021-07-19 20:13:40|1828|1819.3|1827.97|1819.27|1828.11|1819.41|1827.92|1819.22|25
1626725630000|2021-07-19 20:13:50|1827.92|1819.22|1827.92|1819.22|1827.92|1819.22|1827.59|1818.89|16
1626725640000|2021-07-19 20:14:00|1827.89|1819.19|1828.14|1819.44|1828.14|1819.44|1827.82|1819.12|20
1626725650000|2021-07-19 20:14:10|1828.17|1819.47|1828.17|1819.47|1828.38|1819.68|1828.08|1819.38|24
1626725660000|2021-07-19 20:14:20|1828.21|1819.51|1828.23|1819.53|1828.29|1819.59|1828.21|1819.51|16
1626725670000|2021-07-19 20:14:30|1828.24|1819.54|1828.18|1819.48|1828.24|1819.54|1828.18|1819.48|7
1626725680000|2021-07-19 20:14:40|1828.07|1819.37|1828.21|1819.51|1828.35|1819.65|1828.07|1819.37|13
1626725690000|2021-07-19 20:14:50|1828.14|1819.44|1828.42|1819.72|1828.42|1819.72|1828.05|1819.35|15
1626725700000|2021-07-19 20:15:00|1828.43|1819.73|1828.19|1819.49|1828.47|1819.77|1828.14|1819.44|12
1626725710000|2021-07-19 20:15:10|1828.14|1819.44|1827.41|1818.71|1828.14|1819.44|1827.37|1818.67|18
1626725720000|2021-07-19 20:15:20|1827.4|1818.7|1828.6|1819.9|1828.6|1819.9|1827.4|1818.7|22
1626725730000|2021-07-19 20:15:30|1828.68|1819.98|1828.86|1820.16|1828.86|1820.16|1828.65|1819.95|23
1626725740000|2021-07-19 20:15:40|1828.88|1820.18|1828.9|1820.2|1828.98|1820.28|1828.82|1820.12|21
1626725750000|2021-07-19 20:15:50|1828.95|1820.25|1829.8|1821.1|1829.8|1821.1|1828.95|1820.25|29
1626725760000|2021-07-19 20:16:00|1829.85|1821.15|1830.37|1821.67|1830.51|1821.81|1829.85|1821.15|26
1626725770000|2021-07-19 20:16:10|1830.4|1821.7|1830.11|1821.41|1830.54|1821.84|1830.02|1821.32|35
1626725780000|2021-07-19 20:16:20|1830.1|1821.4|1829.73|1821.03|1830.12|1821.42|1829.73|1821.03|33
1626725790000|2021-07-19 20:16:30|1829.67|1820.97|1829.01|1820.31|1829.67|1820.97|1829.01|1820.31|26
1626725800000|2021-07-19 20:16:40|1829.12|1820.42|1828.29|1819.59|1829.18|1820.48|1828.29|1819.59|22
1626725810000|2021-07-19 20:16:50|1828.28|1819.58|1828.24|1819.54|1828.29|1819.59|1828.2|1819.5|12
1626725820000|2021-07-19 20:17:00|1828.19|1819.49|1828.15|1819.45|1828.47|1819.77|1827.99|1819.29|24
1626725830000|2021-07-19 20:17:10|1828.13|1819.43|1828.44|1819.74|1828.44|1819.74|1828.13|1819.43|15
1626725840000|2021-07-19 20:17:20|1828.52|1819.82|1828.23|1819.53|1828.65|1819.95|1828.12|1819.42|25
1626725850000|2021-07-19 20:17:30|1828.22|1819.52|1827.82|1819.12|1828.28|1819.58|1827.78|1819.08|18
1626725860000|2021-07-19 20:17:40|1827.83|1819.13|1828.07|1819.37|1828.09|1819.39|1827.83|1819.13|17
1626725870000|2021-07-19 20:17:50|1828.05|1819.35|1827.96|1819.26|1828.05|1819.35|1827.84|1819.14|15
1626725880000|2021-07-19 20:18:00|1827.97|1819.27|1827.97|1819.27|1828|1819.3|1827.96|1819.26|7
1626725890000|2021-07-19 20:18:10|1827.96|1819.26|1827.84|1819.14|1828.09|1819.39|1827.84|1819.14|22
1626725900000|2021-07-19 20:18:20|1827.77|1819.07|1827.86|1819.16|1827.86|1819.16|1827.7|1819|17
1626725910000|2021-07-19 20:18:30|1827.96|1819.26|1828.02|1819.32|1828.02|1819.32|1827.96|1819.26|3
1626725920000|2021-07-19 20:18:40|1828|1819.3|1827.94|1819.24|1828.03|1819.33|1827.94|1819.24|8
1626725930000|2021-07-19 20:18:50|1827.93|1819.23|1827.44|1818.74|1827.93|1819.23|1827.44|1818.74|12
1626725940000|2021-07-19 20:19:00|1827.43|1818.73|1828.03|1819.33|1828.06|1819.36|1827.39|1818.69|14
1626725950000|2021-07-19 20:19:10|1827.99|1819.29|1827.94|1819.24|1828.03|1819.33|1827.94|1819.24|4
1626725960000|2021-07-19 20:19:20|1827.96|1819.26|1827.72|1819.02|1827.96|1819.26|1827.71|1819.01|8
1626725970000|2021-07-19 20:19:30|1827.73|1819.03|1828|1819.3|1828.01|1819.31|1827.73|1819.03|11
1626725980000|2021-07-19 20:19:40|1827.71|1819.01|1826.51|1817.81|1827.71|1819.01|1826.51|1817.81|21
1626725990000|2021-07-19 20:19:50|1826.49|1817.79|1826.54|1817.84|1826.65|1817.95|1826.47|1817.77|18
1626726000000|2021-07-19 20:20:00|1826.67|1817.97|1826.33|1817.63|1826.69|1817.99|1826.33|1817.63|15
1626726010000|2021-07-19 20:20:10|1826.3|1817.6|1825.63|1816.93|1826.3|1817.6|1825.63|1816.93|14
1626726020000|2021-07-19 20:20:20|1825.78|1817.08|1825.84|1817.14|1825.84|1817.14|1825.77|1817.07|9
1626726030000|2021-07-19 20:20:30|1825.78|1817.08|1825.72|1817.02|1826.26|1817.56|1825.71|1817.01|14
1626726040000|2021-07-19 20:20:40|1825.71|1817.01|1825.33|1816.63|1825.71|1817.01|1825.33|1816.63|4
1626726050000|2021-07-19 20:20:50|1825.34|1816.64|1825.34|1816.64|1825.35|1816.65|1825.34|1816.64|3
1626726060000|2021-07-19 20:21:00|1825.33|1816.63|1825.41|1816.71|1825.56|1816.86|1825.27|1816.57|15
1626726070000|2021-07-19 20:21:10|1825.39|1816.69|1825.46|1816.76|1825.49|1816.79|1825.37|1816.67|12
1626726080000|2021-07-19 20:21:20|1825.39|1816.69|1825.23|1816.53|1825.4|1816.7|1825.23|1816.53|13
1626726090000|2021-07-19 20:21:30|1825.22|1816.52|1825.14|1816.44|1825.32|1816.62|1825.14|1816.44|11
1626726100000|2021-07-19 20:21:40|1825.13|1816.43|1825.33|1816.63|1825.33|1816.63|1825.13|1816.43|12
1626726110000|2021-07-19 20:21:50|1825.22|1816.52|1825.12|1816.42|1825.22|1816.52|1825.12|1816.42|2
1626726120000|2021-07-19 20:22:00|1825.09|1816.39|1825.1|1816.4|1825.26|1816.56|1825.08|1816.38|11
1626726130000|2021-07-19 20:22:10|1825.11|1816.41|1825.18|1816.48|1825.26|1816.56|1825.07|1816.37|13
1626726140000|2021-07-19 20:22:20|1825.21|1816.51|1825.18|1816.48|1825.21|1816.51|1825.18|1816.48|3
1626726150000|2021-07-19 20:22:30|1825.21|1816.51|1824.37|1815.67|1825.26|1816.56|1824.37|1815.67|19
1626726160000|2021-07-19 20:22:40|1824.36|1815.66|1823.34|1814.64|1824.36|1815.66|1823.25|1814.55|21
1626726170000|2021-07-19 20:22:50|1823.33|1814.63|1823.89|1815.19|1823.89|1815.19|1823.33|1814.63|27
1626726180000|2021-07-19 20:23:00|1823.91|1815.21|1823.56|1814.86|1824.14|1815.44|1823.37|1814.67|29
1626726190000|2021-07-19 20:23:10|1823.67|1814.97|1823.87|1815.17|1824.17|1815.47|1823.52|1814.82|21
1626726200000|2021-07-19 20:23:20|1823.97|1815.27|1824.33|1815.63|1824.5|1815.8|1823.38|1814.68|17
1626726210000|2021-07-19 20:23:30|1824.22|1815.52|1824.07|1815.37|1824.22|1815.52|1824|1815.3|29
1626726220000|2021-07-19 20:23:40|1824.12|1815.42|1824.06|1815.36|1824.3|1815.6|1824.06|1815.36|17
1626726230000|2021-07-19 20:23:50|1824.08|1815.38|1824.19|1815.49|1824.26|1815.56|1824.05|1815.35|14
1626726240000|2021-07-19 20:24:00|1824.27|1815.57|1824.55|1815.85|1824.55|1815.85|1824.26|1815.56|24
1626726250000|2021-07-19 20:24:10|1824.53|1815.83|1824.56|1815.86|1824.61|1815.91|1824.51|1815.81|21
1626726260000|2021-07-19 20:24:20|1824.53|1815.83|1825.12|1816.42|1825.13|1816.43|1824.45|1815.75|22
1626726270000|2021-07-19 20:24:30|1825.16|1816.46|1824.83|1816.13|1825.31|1816.61|1824.79|1816.09|13
1626726280000|2021-07-19 20:24:40|1824.82|1816.12|1824.91|1816.21|1825.03|1816.33|1824.75|1816.05|22
1626726290000|2021-07-19 20:24:50|1824.89|1816.19|1824.86|1816.16|1824.96|1816.26|1824.83|1816.13|16
1626726300000|2021-07-19 20:25:00|1824.9|1816.2|1824.8|1816.1|1824.93|1816.23|1824.8|1816.1|22
1626726310000|2021-07-19 20:25:10|1824.77|1816.07|1823.66|1814.96|1824.77|1816.07|1823.53|1814.83|21
1626726320000|2021-07-19 20:25:20|1823.55|1814.85|1823.01|1814.31|1823.55|1814.85|1822.79|1814.09|18
1626726330000|2021-07-19 20:25:30|1823|1814.3|1823.05|1814.35|1823.15|1814.45|1822.96|1814.26|15
1626726340000|2021-07-19 20:25:40|1823.04|1814.34|1823.13|1814.43|1823.13|1814.43|1823.01|1814.31|12
1626726350000|2021-07-19 20:25:50|1823.14|1814.44|1822.98|1814.28|1823.15|1814.45|1822.95|1814.25|16
1626726360000|2021-07-19 20:26:00|1822.99|1814.29|1823.1|1814.4|1823.1|1814.4|1822.99|1814.29|8
1626726370000|2021-07-19 20:26:10|1823.09|1814.39|1823.08|1814.38|1823.09|1814.39|1823.08|1814.38|2
1626726380000|2021-07-19 20:26:20|1823.09|1814.39|1823.21|1814.51|1823.21|1814.51|1823.05|1814.35|6
1626726390000|2021-07-19 20:26:30|1823.2|1814.5|1823.15|1814.45|1823.2|1814.5|1823.1|1814.4|4
1626726400000|2021-07-19 20:26:40|1823.07|1814.37|1823.65|1814.95|1823.65|1814.95|1823.03|1814.33|14
1626726410000|2021-07-19 20:26:50|1823.69|1814.99|1823.29|1814.59|1823.84|1815.14|1823.28|1814.58|14
1626726420000|2021-07-19 20:27:00|1823.28|1814.58|1822.7|1814|1823.28|1814.58|1822.7|1814|16
1626726430000|2021-07-19 20:27:10|1822.71|1814.01|1822.58|1813.88|1822.73|1814.03|1822.47|1813.77|15
1626726440000|2021-07-19 20:27:20|1822.6|1813.9|1823.23|1814.53|1823.38|1814.68|1822.6|1813.9|24
1626726450000|2021-07-19 20:27:30|1823.2|1814.5|1822.55|1813.85|1823.2|1814.5|1822.47|1813.77|25
1626726460000|2021-07-19 20:27:40|1822.59|1813.89|1822.67|1813.97|1822.67|1813.97|1822.58|1813.88|17
1626726470000|2021-07-19 20:27:50|1822.66|1813.96|1822.88|1814.18|1822.88|1814.18|1822.46|1813.76|29
1626726480000|2021-07-19 20:28:00|1822.84|1814.14|1822.73|1814.03|1822.84|1814.14|1822.49|1813.79|27
1626726490000|2021-07-19 20:28:10|1822.72|1814.02|1822.66|1813.96|1822.88|1814.18|1822.66|1813.96|29
1626726500000|2021-07-19 20:28:20|1822.67|1813.97|1822.81|1814.11|1823.18|1814.48|1822.67|1813.97|28
1626726510000|2021-07-19 20:28:30|1822.75|1814.05|1822.52|1813.82|1822.81|1814.11|1822.43|1813.73|24
1626726520000|2021-07-19 20:28:40|1822.53|1813.83|1822.54|1813.84|1822.79|1814.09|1822.52|1813.82|21
1626726530000|2021-07-19 20:28:50|1822.58|1813.88|1822.51|1813.81|1822.62|1813.92|1822.51|1813.81|17
1626726540000|2021-07-19 20:29:00|1822.52|1813.82|1823.09|1814.39|1823.3|1814.6|1822.51|1813.81|28
1626726550000|2021-07-19 20:29:10|1823.08|1814.38|1822.8|1814.1|1823.11|1814.41|1822.7|1814|22
1626726560000|2021-07-19 20:29:20|1822.76|1814.06|1822.83|1814.13|1822.83|1814.13|1822.76|1814.06|13
1626726570000|2021-07-19 20:29:30|1822.38|1813.68|1822.38|1813.68|1822.39|1813.69|1822.37|1813.67|7
1626726580000|2021-07-19 20:29:40|1822.37|1813.67|1822.42|1813.72|1822.8|1814.1|1822.14|1813.44|19
1626726590000|2021-07-19 20:29:50|1822.37|1813.67|1822.27|1813.57|1822.38|1813.68|1822.27|1813.57|14
1626726600000|2021-07-19 20:30:00|1822.28|1813.58|1822.67|1813.97|1822.77|1814.07|1822.27|1813.57|16
1626726610000|2021-07-19 20:30:10|1822.68|1813.98|1822.76|1814.06|1822.76|1814.06|1822.52|1813.82|11
1626726620000|2021-07-19 20:30:20|1822.75|1814.05|1823.06|1814.36|1823.08|1814.38|1822.73|1814.03|10
1626726630000|2021-07-19 20:30:30|1823.08|1814.38|1823.05|1814.35|1823.13|1814.43|1823|1814.3|14
1626726640000|2021-07-19 20:30:40|1823.06|1814.36|1823.16|1814.46|1823.17|1814.47|1823.05|1814.35|15
1626726650000|2021-07-19 20:30:50|1823.17|1814.47|1823.75|1815.05|1823.75|1815.05|1823.12|1814.42|19
1626726660000|2021-07-19 20:31:00|1823.85|1815.15|1824.38|1815.68|1824.38|1815.68|1823.85|1815.15|18
1626726670000|2021-07-19 20:31:10|1824.73|1816.03|1823.96|1815.26|1824.73|1816.03|1823.96|1815.26|15
1626726680000|2021-07-19 20:31:20|1823.86|1815.16|1823.92|1815.22|1823.92|1815.22|1823.82|1815.12|18
1626726690000|2021-07-19 20:31:30|1823.89|1815.19|1823.68|1814.98|1823.96|1815.26|1823.68|1814.98|23
1626726700000|2021-07-19 20:31:40|1823.69|1814.99|1823.52|1814.82|1823.69|1814.99|1823.4|1814.7|19
1626726710000|2021-07-19 20:31:50|1823.55|1814.85|1823.42|1814.72|1823.55|1814.85|1823.32|1814.62|19
1626726720000|2021-07-19 20:32:00|1823.43|1814.73|1823.52|1814.82|1823.52|1814.82|1823.43|1814.73|3
1626726730000|2021-07-19 20:32:10|1823.58|1814.88|1823.5|1814.8|1823.59|1814.89|1823.49|1814.79|17
1626726740000|2021-07-19 20:32:20|1823.45|1814.75|1822.73|1814.03|1823.45|1814.75|1822.73|1814.03|13
1626726750000|2021-07-19 20:32:30|1822.71|1814.01|1822.74|1814.04|1822.74|1814.04|1822.52|1813.82|10
1626726760000|2021-07-19 20:32:40|1822.7|1814|1822.44|1813.74|1822.7|1814|1822.44|1813.74|13
1626726770000|2021-07-19 20:32:50|1822.43|1813.73|1822.53|1813.83|1822.65|1813.95|1822.38|1813.68|17
1626726780000|2021-07-19 20:33:00|1822.51|1813.81|1822.5|1813.8|1822.53|1813.83|1822.41|1813.71|11
1626726790000|2021-07-19 20:33:10|1822.54|1813.84|1822.68|1813.98|1822.72|1814.02|1822.52|1813.82|9
1626726800000|2021-07-19 20:33:20|1822.64|1813.94|1823.92|1815.22|1823.92|1815.22|1822.6|1813.9|22
1626726810000|2021-07-19 20:33:30|1823.94|1815.24|1823.75|1815.05|1824.12|1815.42|1823.59|1814.89|24
1626726820000|2021-07-19 20:33:40|1823.76|1815.06|1823.76|1815.06|1823.89|1815.19|1823.57|1814.87|24
1626726830000|2021-07-19 20:33:50|1823.77|1815.07|1823.14|1814.44|1823.81|1815.11|1823.1|1814.4|23
1626726840000|2021-07-19 20:34:00|1823.13|1814.43|1823.55|1814.85|1823.74|1815.04|1823.09|1814.39|23
1626726850000|2021-07-19 20:34:10|1823.57|1814.87|1823.37|1814.67|1823.57|1814.87|1823.33|1814.63|12
1626726860000|2021-07-19 20:34:20|1823.38|1814.68|1822.81|1814.11|1823.38|1814.68|1822.76|1814.06|16
1626726870000|2021-07-19 20:34:30|1822.89|1814.19|1822.94|1814.24|1822.94|1814.24|1822.89|1814.19|4
1626726880000|2021-07-19 20:34:40|1822.93|1814.23|1822.89|1814.19|1822.93|1814.23|1822.89|1814.19|6
1626726890000|2021-07-19 20:34:50|1822.92|1814.22|1822.89|1814.19|1822.92|1814.22|1822.89|1814.19|3
1626726900000|2021-07-19 20:35:00|1822.84|1814.14|1823.41|1814.71|1823.41|1814.71|1822.84|1814.14|5
1626726910000|2021-07-19 20:35:10|1823.43|1814.73|1823.42|1814.72|1823.46|1814.76|1823.39|1814.69|17
1626726920000|2021-07-19 20:35:20|1823.41|1814.71|1823.43|1814.73|1823.43|1814.73|1823.35|1814.65|12
1626726930000|2021-07-19 20:35:30|1823.44|1814.74|1823.46|1814.76|1823.46|1814.76|1823.43|1814.73|7
1626726940000|2021-07-19 20:35:40|1823.47|1814.77|1824.05|1815.35|1824.05|1815.35|1823.47|1814.77|13
1626726950000|2021-07-19 20:35:50|1824.06|1815.36|1824.28|1815.58|1824.32|1815.62|1824.06|1815.36|8
1626726960000|2021-07-19 20:36:00|1824.29|1815.59|1824.25|1815.55|1824.29|1815.59|1824.25|1815.55|5
1626726970000|2021-07-19 20:36:10|1824.21|1815.51|1824.09|1815.39|1824.22|1815.52|1823.99|1815.29|15
1626726980000|2021-07-19 20:36:20|1824.13|1815.43|1824.68|1815.98|1824.84|1816.14|1824.01|1815.31|18
1626726990000|2021-07-19 20:36:30|1824.66|1815.96|1824.57|1815.87|1824.67|1815.97|1824.53|1815.83|14
1626727000000|2021-07-19 20:36:40|1824.46|1815.76|1824.21|1815.51|1824.46|1815.76|1824.21|1815.51|7
1626727010000|2021-07-19 20:36:50|1824.2|1815.5|1824.21|1815.51|1824.21|1815.51|1824.2|1815.5|2
1626727020000|2021-07-19 20:37:00|1824.2|1815.5|1824.24|1815.54|1824.25|1815.55|1824.2|1815.5|5
1626727030000|2021-07-19 20:37:10|1824.23|1815.53|1824.23|1815.53|1824.31|1815.61|1824.21|1815.51|13
1626727040000|2021-07-19 20:37:20|1824.26|1815.56|1824.25|1815.55|1824.26|1815.56|1824.25|1815.55|6
1626727050000|2021-07-19 20:37:30|1824.26|1815.56|1824.81|1816.11|1824.81|1816.11|1824.25|1815.55|19
1626727060000|2021-07-19 20:37:40|1824.82|1816.12|1824.85|1816.15|1824.88|1816.18|1824.78|1816.08|22
1626727070000|2021-07-19 20:37:50|1824.86|1816.16|1824.83|1816.13|1824.87|1816.17|1824.83|1816.13|6
1626727080000|2021-07-19 20:38:00|1824.82|1816.12|1824.81|1816.11|1824.82|1816.12|1824.81|1816.11|2
1626727090000|2021-07-19 20:38:10|1824.82|1816.12|1824.82|1816.12|1824.82|1816.12|1824.82|1816.12|1
1626727100000|2021-07-19 20:38:20|1824.81|1816.11|1824.67|1815.97|1824.81|1816.11|1824.59|1815.89|5
1626727110000|2021-07-19 20:38:30|1824.73|1816.03|1824.22|1815.52|1824.73|1816.03|1823.83|1815.13|13
1626727120000|2021-07-19 20:38:40|1824.23|1815.53|1824.11|1815.41|1824.23|1815.53|1824.11|1815.41|15
1626727130000|2021-07-19 20:38:50|1824.12|1815.42|1824.06|1815.36|1824.12|1815.42|1824.06|1815.36|5
1626727140000|2021-07-19 20:39:00|1824.04|1815.34|1822.9|1814.2|1824.04|1815.34|1822.88|1814.18|20
1626727150000|2021-07-19 20:39:10|1822.87|1814.17|1822.89|1814.19|1822.93|1814.23|1822.84|1814.14|6
1626727160000|2021-07-19 20:39:20|1822.9|1814.2|1822.89|1814.19|1822.93|1814.23|1822.86|1814.16|4
1626727170000|2021-07-19 20:39:30|1822.86|1814.16|1824|1815.3|1824.06|1815.36|1822.83|1814.13|21
1626727180000|2021-07-19 20:39:40|1823.93|1815.23|1823.85|1815.15|1823.93|1815.23|1823.85|1815.15|8
1626727190000|2021-07-19 20:39:50|1824.04|1815.34|1824.82|1816.12|1824.87|1816.17|1823.95|1815.25|19
1626727200000|2021-07-19 20:40:00|1824.69|1815.99|1824.73|1816.03|1824.79|1816.09|1824.51|1815.81|13
1626727210000|2021-07-19 20:40:10|1824.74|1816.04|1825.39|1816.69|1825.48|1816.78|1824.74|1816.04|18
1626727220000|2021-07-19 20:40:20|1825.37|1816.67|1825.79|1817.09|1825.87|1817.17|1825.21|1816.51|14
1626727230000|2021-07-19 20:40:30|1825.76|1817.06|1826.33|1817.63|1826.34|1817.64|1825.7|1817|13
1626727240000|2021-07-19 20:40:40|1826.39|1817.69|1826.39|1817.69|1826.48|1817.78|1826.2|1817.5|15
1626727250000|2021-07-19 20:40:50|1826.27|1817.57|1824.88|1816.18|1826.27|1817.57|1824.84|1816.14|22
1626727260000|2021-07-19 20:41:00|1824.92|1816.22|1824.54|1815.84|1825.07|1816.37|1824.54|1815.84|25
1626727270000|2021-07-19 20:41:10|1824.59|1815.89|1825.16|1816.46|1825.23|1816.53|1824.5|1815.8|30
1626727280000|2021-07-19 20:41:20|1825.13|1816.43|1825.01|1816.31|1825.13|1816.43|1824.95|1816.25|17
1626727290000|2021-07-19 20:41:30|1825.03|1816.33|1826.08|1817.38|1826.17|1817.47|1824.96|1816.26|34
1626727300000|2021-07-19 20:41:40|1826.1|1817.4|1825.75|1817.05|1826.1|1817.4|1825.74|1817.04|15
1626727310000|2021-07-19 20:41:50|1825.77|1817.07|1825.75|1817.05|1825.88|1817.18|1825.71|1817.01|17
1626727320000|2021-07-19 20:42:00|1825.73|1817.03|1825.93|1817.23|1826.03|1817.33|1825.73|1817.03|25
1626727330000|2021-07-19 20:42:10|1825.88|1817.18|1825.91|1817.21|1825.93|1817.23|1825.88|1817.18|17
1626727340000|2021-07-19 20:42:20|1825.92|1817.22|1825.7|1817|1825.92|1817.22|1825.53|1816.83|25
1626727350000|2021-07-19 20:42:30|1825.57|1816.87|1825.2|1816.5|1825.57|1816.87|1825.2|1816.5|9
1626727360000|2021-07-19 20:42:40|1825.19|1816.49|1825.2|1816.5|1825.24|1816.54|1825.19|1816.49|10
1626727370000|2021-07-19 20:42:50|1825.5|1816.8|1825.83|1817.13|1825.87|1817.17|1825.5|1816.8|6
1626727380000|2021-07-19 20:43:00|1825.8|1817.1|1825.81|1817.11|1825.91|1817.21|1825.72|1817.02|18
1626727390000|2021-07-19 20:43:10|1825.76|1817.06|1826.28|1817.58|1826.41|1817.71|1825.76|1817.06|15
1626727400000|2021-07-19 20:43:20|1826.21|1817.51|1826.41|1817.71|1826.41|1817.71|1826.21|1817.51|14
1626727410000|2021-07-19 20:43:30|1826.38|1817.68|1826.14|1817.44|1826.38|1817.68|1826.13|1817.43|14
1626727420000|2021-07-19 20:43:40|1826.16|1817.46|1826.11|1817.41|1826.21|1817.51|1826.11|1817.41|27
1626727430000|2021-07-19 20:43:50|1826.1|1817.4|1825.82|1817.12|1826.1|1817.4|1825.66|1816.96|19
1626727440000|2021-07-19 20:44:00|1825.91|1817.21|1825.94|1817.24|1825.94|1817.24|1825.91|1817.21|2
1626727450000|2021-07-19 20:44:10|1826.2|1817.5|1826.07|1817.37|1826.29|1817.59|1826.07|1817.37|12
1626727460000|2021-07-19 20:44:20|1826.08|1817.38|1826.73|1818.03|1826.73|1818.03|1826.08|1817.38|14
1626727470000|2021-07-19 20:44:30|1826.72|1818.02|1826.3|1817.6|1826.76|1818.06|1826.3|1817.6|22
1626727480000|2021-07-19 20:44:40|1826.33|1817.63|1826.35|1817.65|1826.36|1817.66|1826.32|1817.62|7
1626727490000|2021-07-19 20:44:50|1826.36|1817.66|1827.17|1818.47|1827.17|1818.47|1826.32|1817.62|12
1626727500000|2021-07-19 20:45:00|1827.2|1818.5|1827.2|1818.5|1827.24|1818.54|1826.95|1818.25|34
1626727510000|2021-07-19 20:45:10|1827.21|1818.51|1827.57|1818.87|1827.57|1818.87|1827.2|1818.5|14
1626727520000|2021-07-19 20:45:20|1827.59|1818.89|1827.04|1818.34|1827.95|1819.25|1827.01|1818.31|22
1626727530000|2021-07-19 20:45:30|1827.02|1818.32|1827.61|1818.91|1827.74|1819.04|1827.02|1818.32|25
1626727540000|2021-07-19 20:45:40|1827.62|1818.92|1827.69|1818.99|1827.7|1819|1827.61|1818.91|14
1626727550000|2021-07-19 20:45:50|1827.66|1818.96|1828.12|1819.42|1828.12|1819.42|1827.63|1818.93|14
1626727560000|2021-07-19 20:46:00|1828.16|1819.46|1827.71|1819.01|1828.25|1819.55|1827.58|1818.88|26
1626727570000|2021-07-19 20:46:10|1827.73|1819.03|1827.44|1818.74|1827.85|1819.15|1827.29|1818.59|24
1626727580000|2021-07-19 20:46:20|1827.45|1818.75|1828.04|1819.34|1828.04|1819.34|1827.44|1818.74|16
1626727590000|2021-07-19 20:46:30|1828.06|1819.36|1829.19|1820.49|1829.19|1820.49|1828.04|1819.34|27
1626727600000|2021-07-19 20:46:40|1829.23|1820.53|1829.26|1820.56|1829.47|1820.77|1829.15|1820.45|31
1626727610000|2021-07-19 20:46:50|1829.25|1820.55|1829.29|1820.59|1829.31|1820.61|1828.5|1819.8|31
1626727620000|2021-07-19 20:47:00|1829.27|1820.57|1829.04|1820.34|1829.27|1820.57|1828.99|1820.29|25
1626727630000|2021-07-19 20:47:10|1829.06|1820.36|1828.66|1819.96|1829.17|1820.47|1828.62|1819.92|22
1626727640000|2021-07-19 20:47:20|1828.64|1819.94|1828.66|1819.96|1828.82|1820.12|1828.5|1819.8|19
1626727650000|2021-07-19 20:47:30|1828.62|1819.92|1828.9|1820.2|1829.03|1820.33|1828.47|1819.77|28
1626727660000|2021-07-19 20:47:40|1828.82|1820.12|1828.6|1819.9|1828.82|1820.12|1828.43|1819.73|30
1626727670000|2021-07-19 20:47:50|1828.59|1819.89|1828.95|1820.25|1828.97|1820.27|1828.57|1819.87|24
1626727680000|2021-07-19 20:48:00|1828.97|1820.27|1829.18|1820.48|1829.18|1820.48|1828.89|1820.19|24
1626727690000|2021-07-19 20:48:10|1829.2|1820.5|1829.15|1820.45|1829.22|1820.52|1829.1|1820.4|11
1626727700000|2021-07-19 20:48:20|1829.13|1820.43|1828.85|1820.15|1829.28|1820.58|1828.82|1820.12|24
1626727710000|2021-07-19 20:48:30|1828.86|1820.16|1828.67|1819.97|1828.99|1820.29|1828.67|1819.97|11
1626727720000|2021-07-19 20:48:40|1828.64|1819.94|1828.6|1819.9|1828.69|1819.99|1828.38|1819.68|28
1626727730000|2021-07-19 20:48:50|1828.61|1819.91|1828.29|1819.59|1828.61|1819.91|1828.19|1819.49|19
1626727740000|2021-07-19 20:49:00|1828.3|1819.6|1828.25|1819.55|1828.3|1819.6|1828.24|1819.54|6
1626727750000|2021-07-19 20:49:10|1828.24|1819.54|1828.4|1819.7|1828.63|1819.93|1828.24|1819.54|19
1626727760000|2021-07-19 20:49:20|1828.42|1819.72|1828.44|1819.74|1828.54|1819.84|1828.39|1819.69|19
1626727770000|2021-07-19 20:49:30|1828.47|1819.77|1828.6|1819.9|1828.7|1820|1828.47|1819.77|16
1626727780000|2021-07-19 20:49:40|1828.65|1819.95|1828.76|1820.06|1828.77|1820.07|1828.41|1819.71|26
1626727790000|2021-07-19 20:49:50|1828.8|1820.1|1828.57|1819.87|1828.81|1820.11|1828.55|1819.85|27
1626727800000|2021-07-19 20:50:00|1828.59|1819.89|1828.58|1819.88|1828.66|1819.96|1828.58|1819.88|21
1626727810000|2021-07-19 20:50:10|1828.44|1819.74|1827.83|1819.13|1828.44|1819.74|1827.77|1819.07|13
1626727820000|2021-07-19 20:50:20|1827.97|1819.27|1827.36|1818.66|1827.97|1819.27|1827.36|1818.66|27
1626727830000|2021-07-19 20:50:30|1827.35|1818.65|1827.43|1818.73|1827.49|1818.79|1827.35|1818.65|4
1626727840000|2021-07-19 20:50:40|1827.49|1818.79|1826.77|1818.07|1827.49|1818.79|1826.77|1818.07|15
1626727850000|2021-07-19 20:50:50|1826.83|1818.13|1826.76|1818.06|1826.83|1818.13|1826.76|1818.06|4
1626727860000|2021-07-19 20:51:00|1826.79|1818.09|1826.25|1817.55|1826.79|1818.09|1826.24|1817.54|14
1626727870000|2021-07-19 20:51:10|1826.32|1817.62|1826.22|1817.52|1826.78|1818.08|1826.2|1817.5|17
1626727880000|2021-07-19 20:51:20|1826.15|1817.45|1826.36|1817.66|1826.36|1817.66|1826.15|1817.45|3
1626727890000|2021-07-19 20:51:30|1826.14|1817.44|1826.36|1817.66|1826.36|1817.66|1826.11|1817.41|7
1626727910000|2021-07-19 20:51:50|1826.58|1817.88|1826.61|1817.91|1827.27|1818.57|1826.5|1817.8|22
1626727920000|2021-07-19 20:52:00|1826.46|1817.76|1826.33|1817.63|1826.46|1817.76|1826.29|1817.59|10
1626727930000|2021-07-19 20:52:10|1826.37|1817.67|1826.37|1817.67|1827.09|1818.39|1826.28|1817.58|9
1626727940000|2021-07-19 20:52:20|1826.36|1817.66|1826.36|1817.66|1827.09|1818.39|1826.36|1817.66|7
1626727950000|2021-07-19 20:52:30|1826.37|1817.67|1826.37|1817.67|1826.37|1817.67|1826.35|1817.65|5
1626727960000|2021-07-19 20:52:40|1826.33|1817.63|1826.37|1817.67|1826.37|1817.67|1826.33|1817.63|5
1626727970000|2021-07-19 20:52:50|1826.34|1817.64|1826.51|1817.81|1826.51|1817.81|1826.34|1817.64|4
1626727980000|2021-07-19 20:53:00|1826.6|1817.9|1826.62|1817.92|1826.69|1817.99|1826.55|1817.85|26
1626727990000|2021-07-19 20:53:10|1826.68|1817.98|1826.42|1817.72|1826.75|1818.05|1826.32|1817.62|23
1626728000000|2021-07-19 20:53:20|1826.32|1817.62|1826.05|1817.35|1826.32|1817.62|1826|1817.3|19
1626728010000|2021-07-19 20:53:30|1825.86|1817.16|1826.17|1817.47|1826.17|1817.47|1824.75|1816.05|24
1626728020000|2021-07-19 20:53:40|1826.18|1817.48|1825.37|1816.67|1826.18|1817.48|1825.09|1816.39|6
1626728030000|2021-07-19 20:53:50|1824.84|1816.14|1824.38|1815.68|1825.64|1816.94|1824.29|1815.59|14
1626728040000|2021-07-19 20:54:00|1824.29|1815.59|1825.56|1816.86|1825.93|1817.23|1824.29|1815.59|14
1626728050000|2021-07-19 20:54:10|1825.59|1816.89|1824.09|1815.39|1825.98|1817.28|1824.09|1815.39|23
1626728060000|2021-07-19 20:54:20|1824.18|1815.48|1824.49|1815.79|1824.64|1815.94|1823.98|1815.28|17
1626728070000|2021-07-19 20:54:30|1824.48|1815.78|1823.55|1814.85|1824.48|1815.78|1823.54|1814.84|16
1626728080000|2021-07-19 20:54:40|1823.53|1814.83|1823.5|1814.8|1823.53|1814.83|1823.47|1814.77|3
1626728090000|2021-07-19 20:54:50|1823.51|1814.81|1823.52|1814.82|1823.92|1815.22|1823.48|1814.78|17
1626728100000|2021-07-19 20:55:00|1823.5|1814.8|1823.4|1814.7|1823.5|1814.8|1823.38|1814.68|12
1626728110000|2021-07-19 20:55:10|1823.42|1814.72|1823.39|1814.69|1823.48|1814.78|1823.36|1814.66|20
1626728120000|2021-07-19 20:55:20|1823.4|1814.7|1823.53|1814.83|1823.53|1814.83|1823.29|1814.59|21
1626728130000|2021-07-19 20:55:30|1823.52|1814.82|1823.41|1814.71|1823.52|1814.82|1823.41|1814.71|9
1626728140000|2021-07-19 20:55:40|1823.44|1814.74|1823.51|1814.81|1823.52|1814.82|1823.41|1814.71|12
1626728150000|2021-07-19 20:55:50|1823.52|1814.82|1823.46|1814.76|1823.56|1814.86|1823.46|1814.76|14
1626728160000|2021-07-19 20:56:00|1823.44|1814.74|1822.98|1814.28|1823.44|1814.74|1822.89|1814.19|14
1626728170000|2021-07-19 20:56:10|1823|1814.3|1823.49|1814.79|1823.54|1814.84|1823|1814.3|14
1626728180000|2021-07-19 20:56:20|1823.52|1814.82|1823.53|1814.83|1823.61|1814.91|1823.45|1814.75|26
1626728190000|2021-07-19 20:56:30|1823.51|1814.81|1823.4|1814.7|1824.04|1815.34|1823.3|1814.6|35
1626728200000|2021-07-19 20:56:40|1823.36|1814.66|1823.19|1814.49|1823.4|1814.7|1823.17|1814.47|17
1626728210000|2021-07-19 20:56:50|1823.17|1814.47|1823.19|1814.49|1823.4|1814.7|1823.15|1814.45|16
1626728220000|2021-07-19 20:57:00|1823.16|1814.46|1823.1|1814.4|1823.26|1814.56|1823.07|1814.37|16
1626728230000|2021-07-19 20:57:10|1823.12|1814.42|1823.64|1814.94|1823.73|1815.03|1823.06|1814.36|24
1626728240000|2021-07-19 20:57:20|1823.65|1814.95|1824.02|1815.32|1824.31|1815.61|1823.65|1814.95|24
1626728250000|2021-07-19 20:57:30|1824.03|1815.33|1823.47|1814.77|1824.05|1815.35|1823.47|1814.77|32
1626728260000|2021-07-19 20:57:40|1823.46|1814.76|1823.57|1814.87|1823.63|1814.93|1823.46|1814.76|20
1626728270000|2021-07-19 20:57:50|1823.62|1814.92|1823.57|1814.87|1823.62|1814.92|1823.57|1814.87|9
1626728280000|2021-07-19 20:58:00|1823.53|1814.83|1823.72|1815.02|1823.72|1815.02|1823.53|1814.83|17
1626728290000|2021-07-19 20:58:10|1823.74|1815.04|1823.68|1814.98|1823.82|1815.12|1823.66|1814.96|24
1626728300000|2021-07-19 20:58:20|1823.72|1815.02|1823.63|1814.93|1823.77|1815.07|1823.53|1814.83|16
1626728310000|2021-07-19 20:58:30|1823.61|1814.91|1823.65|1814.95|1823.76|1815.06|1823.59|1814.89|26
1626728320000|2021-07-19 20:58:40|1823.64|1814.94|1823.56|1814.86|1823.67|1814.97|1823.5|1814.8|9
1626728330000|2021-07-19 20:58:50|1823.6|1814.9|1823.73|1815.03|1823.78|1815.08|1823.6|1814.9|13
1626728340000|2021-07-19 20:59:00|1823.75|1815.05|1823.74|1815.04|1823.75|1815.05|1823.71|1815.01|16
1626728350000|2021-07-19 20:59:10|1823.73|1815.03|1823.87|1815.17|1823.88|1815.18|1823.73|1815.03|14
1626728360000|2021-07-19 20:59:20|1823.82|1815.12|1823.8|1815.1|1823.91|1815.21|1823.74|1815.04|25
1626728370000|2021-07-19 20:59:30|1823.69|1814.99|1823.52|1814.82|1823.69|1814.99|1823.5|1814.8|21
1626728380000|2021-07-19 20:59:40|1823.59|1814.89|1823.88|1815.18|1823.93|1815.23|1823.53|1814.83|22
1626728390000|2021-07-19 20:59:50|1823.93|1815.23|1823.8|1815.1|1823.93|1815.23|1823.77|1815.07|25
1626728400000|2021-07-19 21:00:00|1823.78|1815.08|1824.2|1815.5|1824.5|1815.8|1823.77|1815.07|30
1626728410000|2021-07-19 21:00:10|1824.23|1815.53|1823.61|1814.91|1824.25|1815.55|1823.6|1814.9|25
1626728420000|2021-07-19 21:00:20|1823.6|1814.9|1823.69|1814.99|1823.72|1815.02|1823.6|1814.9|11
1626728430000|2021-07-19 21:00:30|1823.71|1815.01|1823.79|1815.09|1823.84|1815.14|1823.62|1814.92|15
1626728440000|2021-07-19 21:00:40|1823.8|1815.1|1823.53|1814.83|1823.8|1815.1|1823.48|1814.78|19
1626728450000|2021-07-19 21:00:50|1823.52|1814.82|1823.59|1814.89|1823.6|1814.9|1823.49|1814.79|24
1626728460000|2021-07-19 21:01:00|1823.69|1814.99|1823.61|1814.91|1823.74|1815.04|1823.61|1814.91|7
1626728470000|2021-07-19 21:01:10|1823.65|1814.95|1823.57|1814.87|1823.67|1814.97|1823.54|1814.84|13
1626728480000|2021-07-19 21:01:20|1823.58|1814.88|1823.72|1815.02|1823.73|1815.03|1823.54|1814.84|19
1626728490000|2021-07-19 21:01:30|1823.73|1815.03|1823.75|1815.05|1823.78|1815.08|1823.73|1815.03|6
1626728500000|2021-07-19 21:01:40|1823.77|1815.07|1823.58|1814.88|1823.77|1815.07|1823.58|1814.88|15
1626728510000|2021-07-19 21:01:50|1823.6|1814.9|1823.81|1815.11|1823.84|1815.14|1823.6|1814.9|17
1626728520000|2021-07-19 21:02:00|1823.79|1815.09|1824.56|1815.86|1824.56|1815.86|1823.73|1815.03|19
1626728530000|2021-07-19 21:02:10|1824.6|1815.9|1824.5|1815.8|1824.74|1816.04|1824.5|1815.8|28
1626728540000|2021-07-19 21:02:20|1824.53|1815.83|1824.68|1815.98|1824.7|1816|1824.52|1815.82|24
1626728550000|2021-07-19 21:02:30|1824.7|1816|1825.03|1816.33|1825.03|1816.33|1824.68|1815.98|25
1626728560000|2021-07-19 21:02:40|1825.04|1816.34|1825.04|1816.34|1825.06|1816.36|1825.02|1816.32|6
1626728570000|2021-07-19 21:02:50|1825.05|1816.35|1825.33|1816.63|1825.33|1816.63|1825.05|1816.35|11
1626728580000|2021-07-19 21:03:00|1825.35|1816.65|1825.47|1816.77|1825.61|1816.91|1825.33|1816.63|10
1626728590000|2021-07-19 21:03:10|1825.52|1816.82|1825.5|1816.8|1825.61|1816.91|1825.47|1816.77|17
1626728600000|2021-07-19 21:03:20|1825.51|1816.81|1825.67|1816.97|1825.71|1817.01|1825.47|1816.77|27
1626728610000|2021-07-19 21:03:30|1825.6|1816.9|1825.59|1816.89|1825.63|1816.93|1825.59|1816.89|12
1626728620000|2021-07-19 21:03:40|1825.52|1816.82|1825.64|1816.94|1825.65|1816.95|1825.51|1816.81|7
1626728630000|2021-07-19 21:03:50|1825.63|1816.93|1825.14|1816.44|1825.63|1816.93|1825.1|1816.4|24
1626728640000|2021-07-19 21:04:00|1825.16|1816.46|1825.54|1816.84|1825.59|1816.89|1825.16|1816.46|22
1626728650000|2021-07-19 21:04:10|1825.55|1816.85|1825.62|1816.92|1825.63|1816.93|1825.54|1816.84|17
1626728660000|2021-07-19 21:04:20|1825.65|1816.95|1825.72|1817.02|1825.83|1817.13|1825.65|1816.95|22
1626728670000|2021-07-19 21:04:30|1825.74|1817.04|1825.74|1817.04|1825.77|1817.07|1825.73|1817.03|11
1626728680000|2021-07-19 21:04:40|1825.75|1817.05|1825.78|1817.08|1825.8|1817.1|1825.74|1817.04|16
1626728690000|2021-07-19 21:04:50|1825.76|1817.06|1825.74|1817.04|1825.81|1817.11|1825.71|1817.01|13
1626728710000|2021-07-19 21:05:10|1826.02|1817.32|1825.66|1816.96|1826.02|1817.32|1825.66|1816.96|11
1626728720000|2021-07-19 21:05:20|1825.62|1816.92|1825.51|1816.81|1825.71|1817.01|1825.51|1816.81|18
1626728730000|2021-07-19 21:05:30|1825.53|1816.83|1825.46|1816.76|1825.55|1816.85|1825.43|1816.73|23
1626728740000|2021-07-19 21:05:40|1825.48|1816.78|1825.45|1816.75|1825.48|1816.78|1825.4|1816.7|23
1626728750000|2021-07-19 21:05:50|1825.44|1816.74|1825.46|1816.76|1825.54|1816.84|1825.44|1816.74|9
1626728760000|2021-07-19 21:06:00|1825.6|1816.9|1825.68|1816.98|1825.68|1816.98|1825.54|1816.84|27
1626728770000|2021-07-19 21:06:10|1825.69|1816.99|1825.6|1816.9|1825.69|1816.99|1825.54|1816.84|19
1626728780000|2021-07-19 21:06:20|1825.59|1816.89|1825.5|1816.8|1825.62|1816.92|1825.5|1816.8|29
1626728790000|2021-07-19 21:06:30|1825.48|1816.78|1824.68|1815.98|1825.48|1816.78|1824.68|1815.98|17
1626728800000|2021-07-19 21:06:40|1824.67|1815.97|1824.67|1815.97|1824.75|1816.05|1824.65|1815.95|12
1626728810000|2021-07-19 21:06:50|1824.64|1815.94|1824.79|1816.09|1824.83|1816.13|1824.63|1815.93|9
1626728820000|2021-07-19 21:07:00|1824.78|1816.08|1824.71|1816.01|1824.83|1816.13|1824.69|1815.99|19
1626728830000|2021-07-19 21:07:10|1824.75|1816.05|1825.29|1816.59|1825.41|1816.71|1824.59|1815.89|23
1626728840000|2021-07-19 21:07:20|1825.27|1816.57|1824.86|1816.16|1825.36|1816.66|1824.76|1816.06|26
1626728850000|2021-07-19 21:07:30|1824.85|1816.15|1824.88|1816.18|1824.97|1816.27|1824.79|1816.09|12
1626728860000|2021-07-19 21:07:40|1824.89|1816.19|1825.18|1816.48|1825.19|1816.49|1824.89|1816.19|11
1626728870000|2021-07-19 21:07:50|1825.08|1816.38|1824.83|1816.13|1825.08|1816.38|1824.79|1816.09|14
1626728880000|2021-07-19 21:08:00|1824.74|1816.04|1824.92|1816.22|1824.95|1816.25|1824.74|1816.04|12
1626728890000|2021-07-19 21:08:10|1824.96|1816.26|1824.75|1816.05|1824.98|1816.28|1824.75|1816.05|14
1626728900000|2021-07-19 21:08:20|1824.74|1816.04|1824.6|1815.9|1824.74|1816.04|1824.47|1815.77|17
1626728910000|2021-07-19 21:08:30|1824.61|1815.91|1824.48|1815.78|1824.61|1815.91|1824.46|1815.76|9
1626728920000|2021-07-19 21:08:40|1824.59|1815.89|1824.57|1815.87|1824.64|1815.94|1824.48|1815.78|11
1626728930000|2021-07-19 21:08:50|1824.61|1815.91|1824.65|1815.95|1824.78|1816.08|1824.57|1815.87|24
1626728940000|2021-07-19 21:09:00|1824.57|1815.87|1824.62|1815.92|1824.62|1815.92|1824.57|1815.87|2
1626728960000|2021-07-19 21:09:20|1824.55|1815.85|1824.62|1815.92|1824.62|1815.92|1824.55|1815.85|2
1626728970000|2021-07-19 21:09:30|1824.71|1816.01|1825.12|1816.42|1825.22|1816.52|1824.71|1816.01|9
1626728980000|2021-07-19 21:09:40|1825.1|1816.4|1825.22|1816.52|1825.22|1816.52|1825.1|1816.4|10
1626729000000|2021-07-19 21:10:00|1825.19|1816.49|1825.31|1816.61|1825.31|1816.61|1825.19|1816.49|5
1626729010000|2021-07-19 21:10:10|1825.35|1816.65|1825.32|1816.62|1825.35|1816.65|1825.04|1816.34|6
1626729020000|2021-07-19 21:10:20|1825.42|1816.72|1825.49|1816.79|1825.49|1816.79|1825.36|1816.66|5
1626729030000|2021-07-19 21:10:30|1825.43|1816.73|1825.41|1816.71|1825.43|1816.73|1825.41|1816.71|3
1626729040000|2021-07-19 21:10:40|1825.51|1816.81|1825.49|1816.79|1825.51|1816.81|1825.4|1816.7|8
1626729050000|2021-07-19 21:10:50|1825.51|1816.81|1825.48|1816.78|1825.52|1816.82|1825.48|1816.78|6
1626729060000|2021-07-19 21:11:00|1825.51|1816.81|1825.11|1816.41|1825.52|1816.82|1825.11|1816.41|6
1626729070000|2021-07-19 21:11:10|1825.51|1816.81|1825.51|1816.81|1825.51|1816.81|1825.39|1816.69|9
1626729080000|2021-07-19 21:11:20|1825.48|1816.78|1825.19|1816.49|1825.48|1816.78|1824.67|1815.97|13
1626729090000|2021-07-19 21:11:30|1825.2|1816.5|1825.31|1816.61|1825.31|1816.61|1825.17|1816.47|5
1626729100000|2021-07-19 21:11:40|1825.18|1816.48|1825.28|1816.58|1825.31|1816.61|1825.17|1816.47|5
1626729110000|2021-07-19 21:11:50|1825.19|1816.49|1825.27|1816.57|1825.27|1816.57|1825.16|1816.46|6
1626729120000|2021-07-19 21:12:00|1825.19|1816.49|1824.97|1816.27|1825.19|1816.49|1824.93|1816.23|3
1626729140000|2021-07-19 21:12:20|1824.99|1816.29|1824.99|1816.29|1824.99|1816.29|1824.99|1816.29|1
1626729150000|2021-07-19 21:12:30|1824.96|1816.26|1824.79|1816.09|1824.96|1816.26|1824.73|1816.03|14
1626729160000|2021-07-19 21:12:40|1824.83|1816.13|1824.84|1816.14|1824.87|1816.17|1824.74|1816.04|7
1626729170000|2021-07-19 21:12:50|1824.89|1816.19|1824.73|1816.03|1824.89|1816.19|1824.73|1816.03|9
1626729180000|2021-07-19 21:13:00|1824.78|1816.08|1824.77|1816.07|1824.87|1816.17|1824.7|1816|21
1626729190000|2021-07-19 21:13:10|1824.78|1816.08|1824.4|1815.7|1824.84|1816.14|1824.4|1815.7|13
1626729200000|2021-07-19 21:13:20|1824.12|1815.42|1824.1|1815.4|1824.17|1815.47|1824.08|1815.38|17
1626729210000|2021-07-19 21:13:30|1824.03|1815.33|1823.8|1815.1|1824.09|1815.39|1823.8|1815.1|24
1626729220000|2021-07-19 21:13:40|1823.89|1815.19|1823.92|1815.22|1823.93|1815.23|1823.88|1815.18|14
1626729230000|2021-07-19 21:13:50|1823.91|1815.21|1823.56|1814.86|1823.92|1815.22|1823.54|1814.84|16
1626729240000|2021-07-19 21:14:00|1823.54|1814.84|1823.82|1815.12|1823.88|1815.18|1823.49|1814.79|28
1626729250000|2021-07-19 21:14:10|1823.73|1815.03|1823.81|1815.11|1823.88|1815.18|1823.71|1815.01|34
1626729260000|2021-07-19 21:14:20|1823.75|1815.05|1823.6|1814.9|1823.81|1815.11|1823.6|1814.9|25
1626729270000|2021-07-19 21:14:30|1823.64|1814.94|1824.05|1815.35|1824.05|1815.35|1823.57|1814.87|28
1626729280000|2021-07-19 21:14:40|1824.12|1815.42|1824.52|1815.82|1824.52|1815.82|1824.1|1815.4|31
1626729290000|2021-07-19 21:14:50|1824.51|1815.81|1825.09|1816.39|1825.1|1816.4|1824.5|1815.8|17
1626729300000|2021-07-19 21:15:00|1825.08|1816.38|1824.98|1816.28|1825.16|1816.46|1824.98|1816.28|14
1626729310000|2021-07-19 21:15:10|1824.96|1816.26|1825.28|1816.58|1825.28|1816.58|1824.96|1816.26|21
1626729320000|2021-07-19 21:15:20|1825.31|1816.61|1825.66|1816.96|1825.68|1816.98|1825.31|1816.61|16
1626729330000|2021-07-19 21:15:30|1825.7|1817|1826.72|1818.02|1826.72|1818.02|1825.7|1817|18
1626729340000|2021-07-19 21:15:40|1826.78|1818.08|1827.26|1818.56|1827.27|1818.57|1826.78|1818.08|19
1626729350000|2021-07-19 21:15:50|1827.23|1818.53|1827.49|1818.79|1827.52|1818.82|1826.94|1818.24|25
1626729360000|2021-07-19 21:16:00|1827.59|1818.89|1829.03|1820.33|1829.1|1820.4|1827.59|1818.89|20
1626729370000|2021-07-19 21:16:10|1829.1|1820.4|1829.49|1820.79|1829.49|1820.79|1828.51|1819.81|31
1626729380000|2021-07-19 21:16:20|1829.48|1820.78|1829.77|1821.07|1829.8|1821.1|1829.48|1820.78|31
1626729390000|2021-07-19 21:16:30|1829.76|1821.06|1829.71|1821.01|1829.91|1821.21|1829.52|1820.82|33
1626729400000|2021-07-19 21:16:40|1829.69|1820.99|1830.08|1821.38|1830.08|1821.38|1829.62|1820.92|29
1626729410000|2021-07-19 21:16:50|1830.14|1821.44|1829.84|1821.14|1830.3|1821.6|1829.79|1821.09|33
1626729420000|2021-07-19 21:17:00|1829.83|1821.13|1830.6|1821.9|1830.95|1822.25|1829.83|1821.13|32
1626729430000|2021-07-19 21:17:10|1830.59|1821.89|1829.9|1821.2|1830.59|1821.89|1829.81|1821.11|26
1626729440000|2021-07-19 21:17:20|1829.89|1821.19|1829.89|1821.19|1829.9|1821.2|1829.7|1821|28
1626729450000|2021-07-19 21:17:30|1829.87|1821.17|1829.62|1820.92|1829.89|1821.19|1829.57|1820.87|25
1626729460000|2021-07-19 21:17:40|1829.6|1820.9|1829.51|1820.81|1829.63|1820.93|1829.51|1820.81|23
1626729470000|2021-07-19 21:17:50|1829.5|1820.8|1829.51|1820.81|1829.62|1820.92|1829.5|1820.8|21
1626729480000|2021-07-19 21:18:00|1829.49|1820.79|1829.48|1820.78|1829.63|1820.93|1829.44|1820.74|27
1626729490000|2021-07-19 21:18:10|1829.5|1820.8|1829.5|1820.8|1829.55|1820.85|1829.45|1820.75|19
1626729500000|2021-07-19 21:18:20|1829.45|1820.75|1829.62|1820.92|1829.62|1820.92|1829.42|1820.72|20
1626729510000|2021-07-19 21:18:30|1829.58|1820.88|1830.13|1821.43|1830.17|1821.47|1829.53|1820.83|24
1626729520000|2021-07-19 21:18:40|1830.21|1821.51|1830.31|1821.61|1830.35|1821.65|1830.21|1821.51|24
1626729530000|2021-07-19 21:18:50|1830.32|1821.62|1830.41|1821.71|1830.41|1821.71|1830.22|1821.52|21
1626729540000|2021-07-19 21:19:00|1830.37|1821.67|1830.2|1821.5|1830.38|1821.68|1830.15|1821.45|19
1626729550000|2021-07-19 21:19:10|1830.18|1821.48|1830.17|1821.47|1830.32|1821.62|1830.15|1821.45|23
1626729560000|2021-07-19 21:19:20|1830.14|1821.44|1830.67|1821.97|1830.67|1821.97|1830.12|1821.42|18
1626729570000|2021-07-19 21:19:30|1830.68|1821.98|1830.93|1822.23|1830.93|1822.23|1830.68|1821.98|21
1626729580000|2021-07-19 21:19:40|1830.94|1822.24|1830.88|1822.18|1831.08|1822.38|1830.84|1822.14|25
1626729590000|2021-07-19 21:19:50|1830.92|1822.22|1830.5|1821.8|1830.94|1822.24|1830.46|1821.76|26
1626729600000|2021-07-19 21:20:00|1830.53|1821.83|1830.88|1822.18|1830.88|1822.18|1830.48|1821.78|29
1626729610000|2021-07-19 21:20:10|1830.87|1822.17|1831.45|1822.75|1831.45|1822.75|1830.85|1822.15|15
1626729620000|2021-07-19 21:20:20|1831.48|1822.78|1831.26|1822.56|1831.48|1822.78|1831.18|1822.48|18
1626729630000|2021-07-19 21:20:30|1831.25|1822.55|1831.49|1822.79|1831.49|1822.79|1831.25|1822.55|17
1626729640000|2021-07-19 21:20:40|1831.41|1822.71|1831.46|1822.76|1831.5|1822.8|1831.39|1822.69|19
1626729650000|2021-07-19 21:20:50|1831.47|1822.77|1831.63|1822.93|1831.82|1823.12|1831.45|1822.75|20
1626729660000|2021-07-19 21:21:00|1831.51|1822.81|1830.91|1822.21|1831.51|1822.81|1830.7|1822|33
1626729670000|2021-07-19 21:21:10|1830.9|1822.2|1830.21|1821.51|1830.91|1822.21|1830.02|1821.32|28
1626729680000|2021-07-19 21:21:20|1830.16|1821.46|1829.89|1821.19|1830.17|1821.47|1829.89|1821.19|21
1626729690000|2021-07-19 21:21:30|1829.9|1821.2|1828.89|1820.19|1829.9|1821.2|1828.89|1820.19|31
1626729700000|2021-07-19 21:21:40|1828.83|1820.13|1829.01|1820.31|1829.01|1820.31|1828.82|1820.12|25
1626729710000|2021-07-19 21:21:50|1828.97|1820.27|1828.61|1819.91|1828.97|1820.27|1828.58|1819.88|24
1626729720000|2021-07-19 21:22:00|1828.64|1819.94|1828.6|1819.9|1828.65|1819.95|1828.59|1819.89|18
1626729730000|2021-07-19 21:22:10|1828.54|1819.84|1829.07|1820.37|1829.09|1820.39|1828.49|1819.79|23
1626729740000|2021-07-19 21:22:20|1829.1|1820.4|1828.13|1819.43|1829.14|1820.44|1828.07|1819.37|18
1626729750000|2021-07-19 21:22:30|1828.41|1819.71|1827.58|1818.88|1828.41|1819.71|1827.42|1818.72|31
1626729760000|2021-07-19 21:22:40|1827.71|1819.01|1827.69|1818.99|1827.76|1819.06|1827.54|1818.84|22
1626729770000|2021-07-19 21:22:50|1827.67|1818.97|1827.7|1819|1827.7|1819|1827.31|1818.61|25
1626729780000|2021-07-19 21:23:00|1827.65|1818.95|1828.29|1819.59|1828.31|1819.61|1827.64|1818.94|28
1626729790000|2021-07-19 21:23:10|1828.32|1819.62|1828.49|1819.79|1828.67|1819.97|1828.23|1819.53|23
1626729800000|2021-07-19 21:23:20|1828.48|1819.78|1828.29|1819.59|1828.55|1819.85|1828.2|1819.5|24
1626729810000|2021-07-19 21:23:30|1828.3|1819.6|1828.57|1819.87|1828.57|1819.87|1828.3|1819.6|23
1626729820000|2021-07-19 21:23:40|1828.56|1819.86|1828.66|1819.96|1828.66|1819.96|1828.51|1819.81|28
1626729830000|2021-07-19 21:23:50|1828.65|1819.95|1828.68|1819.98|1828.69|1819.99|1828.54|1819.84|34
1626729840000|2021-07-19 21:24:00|1828.66|1819.96|1828.97|1820.27|1829.02|1820.32|1828.65|1819.95|17
1626729850000|2021-07-19 21:24:10|1828.84|1820.14|1828.47|1819.77|1828.94|1820.24|1828.27|1819.57|35
1626729860000|2021-07-19 21:24:20|1828.42|1819.72|1827.92|1819.22|1828.42|1819.72|1827.85|1819.15|29
1626729870000|2021-07-19 21:24:30|1828.26|1819.56|1827.96|1819.26|1828.26|1819.56|1827.92|1819.22|23
1626729880000|2021-07-19 21:24:40|1827.95|1819.25|1828.88|1820.18|1829.1|1820.4|1827.95|1819.25|27
1626729890000|2021-07-19 21:24:50|1828.86|1820.16|1828.88|1820.18|1829|1820.3|1828.77|1820.07|32
1626729900000|2021-07-19 21:25:00|1828.91|1820.21|1828.11|1819.41|1828.91|1820.21|1828.11|1819.41|20
1626729910000|2021-07-19 21:25:10|1828.2|1819.5|1828.14|1819.44|1828.2|1819.5|1828.11|1819.41|10
1626729920000|2021-07-19 21:25:20|1828.2|1819.5|1828.03|1819.33|1828.23|1819.53|1828.03|1819.33|12
1626729930000|2021-07-19 21:25:30|1828|1819.3|1827.96|1819.26|1828|1819.3|1827.96|1819.26|6
1626729940000|2021-07-19 21:25:40|1827.97|1819.27|1827.79|1819.09|1827.97|1819.27|1827.63|1818.93|18
1626729950000|2021-07-19 21:25:50|1827.8|1819.1|1827.71|1819.01|1827.81|1819.11|1827.7|1819|28
1626729960000|2021-07-19 21:26:00|1827.74|1819.04|1827.8|1819.1|1827.9|1819.2|1827.71|1819.01|24
1626729970000|2021-07-19 21:26:10|1827.83|1819.13|1827.73|1819.03|1827.88|1819.18|1827.68|1818.98|21
1626729980000|2021-07-19 21:26:20|1827.71|1819.01|1826.66|1817.96|1827.9|1819.2|1826.66|1817.96|27
1626729990000|2021-07-19 21:26:30|1826.83|1818.13|1826.71|1818.01|1826.83|1818.13|1826.59|1817.89|34
1626730000000|2021-07-19 21:26:40|1826.69|1817.99|1826.63|1817.93|1826.74|1818.04|1826.55|1817.85|19
1626730010000|2021-07-19 21:26:50|1826.61|1817.91|1826.59|1817.89|1826.63|1817.93|1826.45|1817.75|22
1626730020000|2021-07-19 21:27:00|1826.64|1817.94|1826.67|1817.97|1826.67|1817.97|1826.59|1817.89|17
1626730030000|2021-07-19 21:27:10|1826.65|1817.95|1826.84|1818.14|1826.9|1818.2|1826.62|1817.92|23
1626730040000|2021-07-19 21:27:20|1826.86|1818.16|1828.04|1819.34|1828.04|1819.34|1826.84|1818.14|22
1626730050000|2021-07-19 21:27:30|1828.03|1819.33|1827.6|1818.9|1828.05|1819.35|1827.58|1818.88|27
1626730060000|2021-07-19 21:27:40|1827.58|1818.88|1827.16|1818.46|1827.62|1818.92|1827.12|1818.42|30
1626730070000|2021-07-19 21:27:50|1827.14|1818.44|1827.19|1818.49|1827.21|1818.51|1826.96|1818.26|30
1626730080000|2021-07-19 21:28:00|1827.17|1818.47|1827.22|1818.52|1827.24|1818.54|1827.17|1818.47|13
1626730090000|2021-07-19 21:28:10|1827.21|1818.51|1827.29|1818.59|1827.3|1818.6|1827.15|1818.45|19
1626730100000|2021-07-19 21:28:20|1827.35|1818.65|1827.23|1818.53|1827.4|1818.7|1827.15|1818.45|22
1626730110000|2021-07-19 21:28:30|1827.21|1818.51|1827.17|1818.47|1827.27|1818.57|1827.16|1818.46|27
1626730120000|2021-07-19 21:28:40|1827.18|1818.48|1827.29|1818.59|1827.29|1818.59|1827.16|1818.46|16
1626730130000|2021-07-19 21:28:50|1827.3|1818.6|1827.37|1818.67|1827.38|1818.68|1827.21|1818.51|18
1626730140000|2021-07-19 21:29:00|1827.36|1818.66|1827.56|1818.86|1827.77|1819.07|1827.36|1818.66|24
1626730150000|2021-07-19 21:29:10|1827.54|1818.84|1827.52|1818.82|1827.59|1818.89|1827.51|1818.81|26
1626730160000|2021-07-19 21:29:20|1827.48|1818.78|1827.9|1819.2|1827.93|1819.23|1827.48|1818.78|23
1626730170000|2021-07-19 21:29:30|1827.89|1819.19|1828.33|1819.63|1828.33|1819.63|1827.89|1819.19|9
1626730180000|2021-07-19 21:29:40|1828.39|1819.69|1828.72|1820.02|1828.79|1820.09|1828.39|1819.69|16
1626730190000|2021-07-19 21:29:50|1828.7|1820|1828.41|1819.71|1828.7|1820|1828.39|1819.69|25
1626730200000|2021-07-19 21:30:00|1828.5|1819.8|1828.58|1819.88|1828.59|1819.89|1828.46|1819.76|14
1626730210000|2021-07-19 21:30:10|1828.59|1819.89|1828.5|1819.8|1828.68|1819.98|1828.41|1819.71|29
1626730220000|2021-07-19 21:30:20|1828.48|1819.78|1828.38|1819.68|1828.48|1819.78|1828.33|1819.63|21
1626730230000|2021-07-19 21:30:30|1828.39|1819.69|1828.39|1819.69|1828.44|1819.74|1828.35|1819.65|9
1626730240000|2021-07-19 21:30:40|1828.36|1819.66|1827.92|1819.22|1828.36|1819.66|1827.92|1819.22|18
1626730250000|2021-07-19 21:30:50|1828|1819.3|1827.91|1819.21|1828|1819.3|1827.91|1819.21|8
1626730260000|2021-07-19 21:31:00|1827.81|1819.11|1827.39|1818.69|1827.87|1819.17|1827.39|1818.69|5
1626730270000|2021-07-19 21:31:10|1827.33|1818.63|1827.23|1818.53|1827.34|1818.64|1827.23|1818.53|6
1626730280000|2021-07-19 21:31:20|1827.24|1818.54|1827.01|1818.31|1827.28|1818.58|1827.01|1818.31|11
1626730290000|2021-07-19 21:31:30|1827.05|1818.35|1826.86|1818.16|1827.05|1818.35|1826.76|1818.06|16
1626730300000|2021-07-19 21:31:40|1826.82|1818.12|1826.47|1817.77|1826.88|1818.18|1826.26|1817.56|23
1626730310000|2021-07-19 21:31:50|1826.29|1817.59|1826.28|1817.58|1826.48|1817.78|1826.28|1817.58|13
1626730320000|2021-07-19 21:32:00|1826.23|1817.53|1826.17|1817.47|1826.3|1817.6|1826.16|1817.46|23
1626730330000|2021-07-19 21:32:10|1826.2|1817.5|1826.23|1817.53|1826.23|1817.53|1826.19|1817.49|19
1626730340000|2021-07-19 21:32:20|1826.2|1817.5|1826.12|1817.42|1826.23|1817.53|1826.09|1817.39|14
1626730350000|2021-07-19 21:32:30|1826.1|1817.4|1825.18|1816.48|1826.1|1817.4|1825.16|1816.46|17
1626730360000|2021-07-19 21:32:40|1825.22|1816.52|1825.02|1816.32|1825.22|1816.52|1825.02|1816.32|11
1626730370000|2021-07-19 21:32:50|1824.96|1816.26|1824.74|1816.04|1825.22|1816.52|1824.72|1816.02|24
1626730380000|2021-07-19 21:33:00|1824.76|1816.06|1825.16|1816.46|1825.16|1816.46|1824.76|1816.06|26
1626730390000|2021-07-19 21:33:10|1825.09|1816.39|1825.04|1816.34|1825.15|1816.45|1825|1816.3|29
1626730400000|2021-07-19 21:33:20|1825|1816.3|1824.92|1816.22|1825.2|1816.5|1824.81|1816.11|31
1626730410000|2021-07-19 21:33:30|1824.94|1816.24|1825.13|1816.43|1825.27|1816.57|1824.94|1816.24|26
1626730420000|2021-07-19 21:33:40|1825.15|1816.45|1825|1816.3|1825.26|1816.56|1825|1816.3|23
1626730430000|2021-07-19 21:33:50|1824.99|1816.29|1825.05|1816.35|1825.15|1816.45|1824.96|1816.26|26
1626730440000|2021-07-19 21:34:00|1825|1816.3|1825.37|1816.67|1825.48|1816.78|1824.99|1816.29|23
1626730450000|2021-07-19 21:34:10|1825.39|1816.69|1825.34|1816.64|1825.41|1816.71|1825.23|1816.53|14
1626730460000|2021-07-19 21:34:20|1825.27|1816.57|1825.1|1816.4|1825.27|1816.57|1825.1|1816.4|12
1626730470000|2021-07-19 21:34:30|1825.11|1816.41|1825.24|1816.54|1825.24|1816.54|1825.1|1816.4|9
1626730480000|2021-07-19 21:34:40|1825.22|1816.52|1825.21|1816.51|1825.22|1816.52|1825.15|1816.45|9
1626730490000|2021-07-19 21:34:50|1825.2|1816.5|1824.96|1816.26|1825.23|1816.53|1824.94|1816.24|10
1626730500000|2021-07-19 21:35:00|1825.01|1816.31|1824.87|1816.17|1825.01|1816.31|1824.78|1816.08|10
1626730510000|2021-07-19 21:35:10|1824.79|1816.09|1824.54|1815.84|1824.79|1816.09|1824.34|1815.64|14
1626730520000|2021-07-19 21:35:20|1824.61|1815.91|1824.57|1815.87|1824.62|1815.92|1824.52|1815.82|9
1626730530000|2021-07-19 21:35:30|1824.56|1815.86|1824.43|1815.73|1824.64|1815.94|1824.4|1815.7|24
1626730540000|2021-07-19 21:35:40|1824.38|1815.68|1824.6|1815.9|1824.6|1815.9|1824.38|1815.68|17
1626730550000|2021-07-19 21:35:50|1824.58|1815.88|1824.56|1815.86|1824.59|1815.89|1824.47|1815.77|18
1626730560000|2021-07-19 21:36:00|1824.51|1815.81|1824.5|1815.8|1824.63|1815.93|1824.46|1815.76|10
1626730570000|2021-07-19 21:36:10|1824.46|1815.76|1824.47|1815.77|1824.52|1815.82|1824.4|1815.7|10
1626730580000|2021-07-19 21:36:20|1824.49|1815.79|1824.43|1815.73|1824.52|1815.82|1824.43|1815.73|10
1626730590000|2021-07-19 21:36:30|1824.45|1815.75|1824.38|1815.68|1824.47|1815.77|1824.38|1815.68|7
1626730600000|2021-07-19 21:36:40|1824.43|1815.73|1824.73|1816.03|1824.76|1816.06|1824.43|1815.73|10
1626730610000|2021-07-19 21:36:50|1824.71|1816.01|1824.68|1815.98|1824.74|1816.04|1824.68|1815.98|5
1626730620000|2021-07-19 21:37:00|1824.6|1815.9|1824.54|1815.84|1824.6|1815.9|1824.54|1815.84|3
1626730630000|2021-07-19 21:37:10|1824.51|1815.81|1824.56|1815.86|1824.58|1815.88|1824.51|1815.81|5
1626730640000|2021-07-19 21:37:20|1824.58|1815.88|1824.56|1815.86|1824.58|1815.88|1824.56|1815.86|2
1626730650000|2021-07-19 21:37:30|1824.46|1815.76|1824.38|1815.68|1824.55|1815.85|1824.38|1815.68|8
1626730660000|2021-07-19 21:37:40|1824.67|1815.97|1824.72|1816.02|1824.72|1816.02|1824.38|1815.68|14
1626730670000|2021-07-19 21:37:50|1824.6|1815.9|1824.67|1815.97|1824.67|1815.97|1824.6|1815.9|3
1626730680000|2021-07-19 21:38:00|1824.63|1815.93|1824.66|1815.96|1824.66|1815.96|1824.63|1815.93|4
1626730690000|2021-07-19 21:38:10|1824.67|1815.97|1824.61|1815.91|1824.67|1815.97|1824.58|1815.88|5
1626730700000|2021-07-19 21:38:20|1824.6|1815.9|1824.4|1815.7|1824.6|1815.9|1824.4|1815.7|11
1626730710000|2021-07-19 21:38:30|1824.52|1815.82|1824.52|1815.82|1824.53|1815.83|1824.52|1815.82|3
1626730720000|2021-07-19 21:38:40|1824.2|1815.5|1824.54|1815.84|1824.54|1815.84|1824.13|1815.43|15
1626730730000|2021-07-19 21:38:50|1824.53|1815.83|1824.38|1815.68|1824.54|1815.84|1824.38|1815.68|6
1626730740000|2021-07-19 21:39:00|1824.54|1815.84|1824.75|1816.05|1824.91|1816.21|1824.54|1815.84|10
1626730750000|2021-07-19 21:39:10|1824.68|1815.98|1824.54|1815.84|1824.68|1815.98|1824.42|1815.72|19
1626730760000|2021-07-19 21:39:20|1824.52|1815.82|1824.45|1815.75|1824.52|1815.82|1824.41|1815.71|9
1626730770000|2021-07-19 21:39:30|1824.42|1815.72|1824.4|1815.7|1824.46|1815.76|1824.38|1815.68|20
1626730780000|2021-07-19 21:39:40|1824.34|1815.64|1824.39|1815.69|1824.39|1815.69|1824.27|1815.57|17
1626730790000|2021-07-19 21:39:50|1824.32|1815.62|1824.31|1815.61|1824.33|1815.63|1824.3|1815.6|8
1626730800000|2021-07-19 21:40:00|1824.32|1815.62|1824.35|1815.65|1824.36|1815.66|1824.28|1815.58|10
1626730810000|2021-07-19 21:40:10|1824.4|1815.7|1824.4|1815.7|1824.4|1815.7|1824.36|1815.66|5
1626730820000|2021-07-19 21:40:20|1824.38|1815.68|1824.4|1815.7|1824.4|1815.7|1824.34|1815.64|9
1626730830000|2021-07-19 21:40:30|1824.37|1815.67|1824.46|1815.76|1824.47|1815.77|1824.34|1815.64|18
1626730840000|2021-07-19 21:40:40|1824.42|1815.72|1824.38|1815.68|1824.44|1815.74|1824.36|1815.66|11
1626730850000|2021-07-19 21:40:50|1824.36|1815.66|1824.43|1815.73|1824.44|1815.74|1824.35|1815.65|21
1626730860000|2021-07-19 21:41:00|1824.41|1815.71|1824.44|1815.74|1824.5|1815.8|1824.38|1815.68|14
1626730870000|2021-07-19 21:41:10|1824.39|1815.69|1824.38|1815.68|1824.44|1815.74|1824.36|1815.66|14
1626730880000|2021-07-19 21:41:20|1824.4|1815.7|1824.44|1815.74|1824.44|1815.74|1824.3|1815.6|9
1626730890000|2021-07-19 21:41:30|1824.39|1815.69|1824.92|1816.22|1825.03|1816.33|1824.38|1815.68|20
1626730900000|2021-07-19 21:41:40|1824.94|1816.24|1824.96|1816.26|1825.05|1816.35|1824.94|1816.24|14
1626730910000|2021-07-19 21:41:50|1824.97|1816.27|1824.97|1816.27|1824.97|1816.27|1824.97|1816.27|1
1626730920000|2021-07-19 21:42:00|1825.03|1816.33|1824.97|1816.27|1825.03|1816.33|1824.9|1816.2|7
1626730930000|2021-07-19 21:42:10|1824.95|1816.25|1824.91|1816.21|1825.03|1816.33|1824.91|1816.21|7
1626730940000|2021-07-19 21:42:20|1825|1816.3|1825.46|1816.76|1825.63|1816.93|1825|1816.3|25
1626730950000|2021-07-19 21:42:30|1825.47|1816.77|1825.38|1816.68|1825.49|1816.79|1825.31|1816.61|27
1626730960000|2021-07-19 21:42:40|1825.39|1816.69|1825.4|1816.7|1825.47|1816.77|1825.13|1816.43|28
1626730970000|2021-07-19 21:42:50|1825.41|1816.71|1825.37|1816.67|1825.44|1816.74|1825.37|1816.67|10
1626730980000|2021-07-19 21:43:00|1825.38|1816.68|1825.54|1816.84|1825.58|1816.88|1825.32|1816.62|27
1626730990000|2021-07-19 21:43:10|1825.56|1816.86|1825.04|1816.34|1825.56|1816.86|1825.04|1816.34|24
1626731000000|2021-07-19 21:43:20|1825.07|1816.37|1825.1|1816.4|1825.22|1816.52|1825.07|1816.37|6
1626731010000|2021-07-19 21:43:30|1825.38|1816.68|1824.97|1816.27|1825.38|1816.68|1824.95|1816.25|7
1626731020000|2021-07-19 21:43:40|1824.96|1816.26|1824.97|1816.27|1824.97|1816.27|1824.95|1816.25|4
1626731040000|2021-07-19 21:44:00|1824.98|1816.28|1824.08|1815.38|1824.98|1816.28|1824.07|1815.37|4
1626731050000|2021-07-19 21:44:10|1824.07|1815.37|1823.59|1814.89|1824.07|1815.37|1823.59|1814.89|13
1626731060000|2021-07-19 21:44:20|1823.6|1814.9|1823.73|1815.03|1824.02|1815.32|1823.54|1814.84|18
1626731070000|2021-07-19 21:44:30|1823.7|1815|1824.06|1815.36|1824.08|1815.38|1823.7|1815|19
1626731080000|2021-07-19 21:44:40|1824.02|1815.32|1823.92|1815.22|1824.02|1815.32|1823.9|1815.2|24
1626731090000|2021-07-19 21:44:50|1823.93|1815.23|1824.85|1816.15|1824.87|1816.17|1823.91|1815.21|22
1626731100000|2021-07-19 21:45:00|1824.88|1816.18|1823.9|1815.2|1824.88|1816.18|1823.59|1814.89|21
1626731110000|2021-07-19 21:45:10|1823.75|1815.05|1823.69|1814.99|1823.78|1815.08|1823.33|1814.63|20
1626731120000|2021-07-19 21:45:20|1823.48|1814.78|1822.32|1813.62|1823.48|1814.78|1821.78|1813.08|25
1626731130000|2021-07-19 21:45:30|1822.35|1813.65|1822.29|1813.59|1823.27|1814.57|1822.15|1813.45|25
1626731140000|2021-07-19 21:45:40|1822.35|1813.65|1821.32|1812.62|1822.47|1813.77|1821.32|1812.62|24
1626731150000|2021-07-19 21:45:50|1821.29|1812.59|1821.14|1812.44|1821.35|1812.65|1820.77|1812.07|27
1626731160000|2021-07-19 21:46:00|1821.13|1812.43|1820.98|1812.28|1821.13|1812.43|1820.85|1812.15|23
1626731170000|2021-07-19 21:46:10|1820.95|1812.25|1820.63|1811.93|1820.95|1812.25|1820.6|1811.9|23
1626731180000|2021-07-19 21:46:20|1820.67|1811.97|1820.71|1812.01|1820.82|1812.12|1820.59|1811.89|27
1626731190000|2021-07-19 21:46:30|1820.8|1812.1|1820.57|1811.87|1821.02|1812.32|1820.57|1811.87|29
1626731200000|2021-07-19 21:46:40|1820.66|1811.96|1820.55|1811.85|1820.91|1812.21|1820.49|1811.79|28
1626731210000|2021-07-19 21:46:50|1820.57|1811.87|1821.53|1812.83|1821.53|1812.83|1820.57|1811.87|27
1626731220000|2021-07-19 21:47:00|1821.55|1812.85|1821.28|1812.58|1821.56|1812.86|1821.21|1812.51|26
1626731230000|2021-07-19 21:47:10|1821.29|1812.59|1821.46|1812.76|1821.73|1813.03|1821.22|1812.52|19
1626731240000|2021-07-19 21:47:20|1821.45|1812.75|1821.55|1812.85|1821.55|1812.85|1821.45|1812.75|14
1626731250000|2021-07-19 21:47:30|1821.57|1812.87|1821.26|1812.56|1821.57|1812.87|1821.26|1812.56|19
1626731260000|2021-07-19 21:47:40|1821.29|1812.59|1821.3|1812.6|1821.46|1812.76|1821.25|1812.55|22
1626731270000|2021-07-19 21:47:50|1821.28|1812.58|1820.87|1812.17|1821.31|1812.61|1820.86|1812.16|10
1626731280000|2021-07-19 21:48:00|1820.86|1812.16|1820.88|1812.18|1821.2|1812.5|1820.85|1812.15|23
1626731290000|2021-07-19 21:48:10|1820.76|1812.06|1820.86|1812.16|1821.16|1812.46|1820.75|1812.05|32
1626731300000|2021-07-19 21:48:20|1820.85|1812.15|1821.14|1812.44|1821.18|1812.48|1820.83|1812.13|32
1626731310000|2021-07-19 21:48:30|1821.16|1812.46|1821.18|1812.48|1821.83|1813.13|1821.08|1812.38|29
1626731320000|2021-07-19 21:48:40|1821.19|1812.49|1820.93|1812.23|1821.2|1812.5|1820.91|1812.21|18
1626731330000|2021-07-19 21:48:50|1820.87|1812.17|1820.93|1812.23|1821.01|1812.31|1820.8|1812.1|21
1626731340000|2021-07-19 21:49:00|1820.87|1812.17|1820.79|1812.09|1820.91|1812.21|1820.74|1812.04|17
1626731350000|2021-07-19 21:49:10|1820.81|1812.11|1821.09|1812.39|1821.09|1812.39|1820.81|1812.11|5
1626731360000|2021-07-19 21:49:20|1821|1812.3|1820.85|1812.15|1821|1812.3|1820.8|1812.1|12
1626731370000|2021-07-19 21:49:30|1820.74|1812.04|1820.9|1812.2|1821.11|1812.41|1820.7|1812|28
1626731380000|2021-07-19 21:49:40|1820.63|1811.93|1820.61|1811.91|1820.67|1811.97|1820.54|1811.84|19
1626731390000|2021-07-19 21:49:50|1820.62|1811.92|1818.97|1810.27|1820.62|1811.92|1818.95|1810.25|27
1626731400000|2021-07-19 21:50:00|1818.99|1810.29|1818.8|1810.1|1819.28|1810.58|1818.58|1809.88|30
1626731410000|2021-07-19 21:50:10|1818.9|1810.2|1819.22|1810.52|1819.22|1810.52|1818.7|1810|19
1626731420000|2021-07-19 21:50:20|1819.19|1810.49|1819.03|1810.33|1819.21|1810.51|1818.72|1810.02|24
1626731430000|2021-07-19 21:50:30|1819.02|1810.32|1819.23|1810.53|1819.26|1810.56|1818.92|1810.22|20
1626731440000|2021-07-19 21:50:40|1819.25|1810.55|1820.71|1812.01|1820.94|1812.24|1819.25|1810.55|33
1626731450000|2021-07-19 21:50:50|1820.69|1811.99|1819.72|1811.02|1820.69|1811.99|1819.38|1810.68|29
1626731460000|2021-07-19 21:51:00|1819.74|1811.04|1819.36|1810.66|1819.81|1811.11|1819.33|1810.63|28
1626731470000|2021-07-19 21:51:10|1819.37|1810.67|1819.91|1811.21|1819.91|1811.21|1819.34|1810.64|25
1626731480000|2021-07-19 21:51:20|1819.9|1811.2|1819.6|1810.9|1819.91|1811.21|1819.6|1810.9|23
1626731490000|2021-07-19 21:51:30|1819.66|1810.96|1819.14|1810.44|1819.66|1810.96|1819.03|1810.33|18
1626731500000|2021-07-19 21:51:40|1819.12|1810.42|1819.12|1810.42|1819.24|1810.54|1818.99|1810.29|24
1626731510000|2021-07-19 21:51:50|1819.05|1810.35|1818.93|1810.23|1819.18|1810.48|1818.87|1810.17|26
1626731520000|2021-07-19 21:52:00|1818.82|1810.12|1819|1810.3|1819.39|1810.69|1818.77|1810.07|27
1626731530000|2021-07-19 21:52:10|1818.85|1810.15|1818.28|1809.58|1819.22|1810.52|1818.18|1809.48|31
1626731540000|2021-07-19 21:52:20|1818.3|1809.6|1817.72|1809.02|1818.31|1809.61|1817.69|1808.99|26
1626731550000|2021-07-19 21:52:30|1817.67|1808.97|1817.71|1809.01|1818.34|1809.64|1817.62|1808.92|18
1626731560000|2021-07-19 21:52:40|1817.66|1808.96|1817.6|1808.9|1817.66|1808.96|1817.57|1808.87|19
1626731570000|2021-07-19 21:52:50|1817.55|1808.85|1817.19|1808.49|1817.61|1808.91|1817.19|1808.49|13
1626731580000|2021-07-19 21:53:00|1817.27|1808.57|1817.15|1808.45|1817.27|1808.57|1817.15|1808.45|2
1626731590000|2021-07-19 21:53:10|1817.12|1808.42|1817.09|1808.39|1817.24|1808.54|1817.06|1808.36|22
1626731600000|2021-07-19 21:53:20|1817.12|1808.42|1817.12|1808.42|1817.17|1808.47|1817.1|1808.4|18
1626731610000|2021-07-19 21:53:30|1817.28|1808.58|1817.72|1809.02|1818.09|1809.39|1817.2|1808.5|36
1626731620000|2021-07-19 21:53:40|1817.65|1808.95|1817.53|1808.83|1817.83|1809.13|1817.5|1808.8|29
1626731630000|2021-07-19 21:53:50|1817.54|1808.84|1816.81|1808.11|1817.54|1808.84|1816.58|1807.88|27
1626731640000|2021-07-19 21:54:00|1816.83|1808.13|1816.97|1808.27|1817.11|1808.41|1816.38|1807.68|34
1626731650000|2021-07-19 21:54:10|1816.98|1808.28|1817.64|1808.94|1817.75|1809.05|1816.94|1808.24|26
1626731660000|2021-07-19 21:54:20|1817.63|1808.93|1817.62|1808.92|1817.69|1808.99|1817.38|1808.68|20
1626731670000|2021-07-19 21:54:30|1817.63|1808.93|1818.07|1809.37|1818.08|1809.38|1817.59|1808.89|24
1626731680000|2021-07-19 21:54:40|1818.08|1809.38|1817.13|1808.43|1818.16|1809.46|1817.05|1808.35|24
1626731690000|2021-07-19 21:54:50|1817.06|1808.36|1817.49|1808.79|1817.6|1808.9|1816.94|1808.24|20
1626731700000|2021-07-19 21:55:00|1817.46|1808.76|1818.75|1810.05|1818.75|1810.05|1817.46|1808.76|15
1626731710000|2021-07-19 21:55:10|1818.77|1810.07|1818.29|1809.59|1818.92|1810.22|1818.29|1809.59|20
1626731720000|2021-07-19 21:55:20|1818.28|1809.58|1817.38|1808.68|1818.64|1809.94|1817.38|1808.68|33
1626731730000|2021-07-19 21:55:30|1817.45|1808.75|1818.03|1809.33|1818.04|1809.34|1817.44|1808.74|27
1626731740000|2021-07-19 21:55:40|1818.04|1809.34|1817.83|1809.13|1818.28|1809.58|1817.64|1808.94|24
1626731750000|2021-07-19 21:55:50|1817.87|1809.17|1818.06|1809.36|1818.17|1809.47|1817.87|1809.17|27
1626731760000|2021-07-19 21:56:00|1817.99|1809.29|1818.13|1809.43|1818.23|1809.53|1817.88|1809.18|22
1626731770000|2021-07-19 21:56:10|1818.04|1809.34|1817.9|1809.2|1818.04|1809.34|1817.63|1808.93|32
1626731780000|2021-07-19 21:56:20|1817.91|1809.21|1817.79|1809.09|1818.07|1809.37|1817.77|1809.07|27
1626731790000|2021-07-19 21:56:30|1817.78|1809.08|1817.68|1808.98|1817.86|1809.16|1817.63|1808.93|16
1626731800000|2021-07-19 21:56:40|1817.69|1808.99|1817.45|1808.75|1817.69|1808.99|1817.19|1808.49|28
1626731810000|2021-07-19 21:56:50|1817.46|1808.76|1817.42|1808.72|1817.99|1809.29|1817.38|1808.68|22
1626731820000|2021-07-19 21:57:00|1817.37|1808.67|1817.27|1808.57|1817.45|1808.75|1817.24|1808.54|18
1626731830000|2021-07-19 21:57:10|1817.24|1808.54|1817.29|1808.59|1817.36|1808.66|1817.22|1808.52|19
1626731840000|2021-07-19 21:57:20|1817.3|1808.6|1816.91|1808.21|1817.33|1808.63|1816.84|1808.14|23
1626731850000|2021-07-19 21:57:30|1816.97|1808.27|1816.78|1808.08|1816.97|1808.27|1816.76|1808.06|12
1626731860000|2021-07-19 21:57:40|1816.73|1808.03|1816.92|1808.22|1817.07|1808.37|1816.49|1807.79|27
1626731870000|2021-07-19 21:57:50|1816.86|1808.16|1816.15|1807.45|1817.02|1808.32|1816.15|1807.45|25
1626731880000|2021-07-19 21:58:00|1816.17|1807.47|1815.73|1807.03|1816.56|1807.86|1815.55|1806.85|30
1626731890000|2021-07-19 21:58:10|1815.46|1806.76|1815.49|1806.79|1815.72|1807.02|1815.28|1806.58|26
1626731900000|2021-07-19 21:58:20|1815.47|1806.77|1816.39|1807.69|1816.43|1807.73|1815.46|1806.76|32
1626731910000|2021-07-19 21:58:30|1816.52|1807.82|1816.78|1808.08|1817.05|1808.35|1816.52|1807.82|18
1626731920000|2021-07-19 21:58:40|1816.74|1808.04|1817.18|1808.48|1817.18|1808.48|1816.61|1807.91|24
1626731930000|2021-07-19 21:58:50|1817.17|1808.47|1816.35|1807.65|1817.19|1808.49|1816|1807.3|33
1626731940000|2021-07-19 21:59:00|1816.33|1807.63|1816.85|1808.15|1816.9|1808.2|1816.33|1807.63|24
1626731950000|2021-07-19 21:59:10|1816.83|1808.13|1817.06|1808.36|1817.12|1808.42|1816.82|1808.12|8
1626731960000|2021-07-19 21:59:20|1817.09|1808.39|1817.03|1808.33|1817.19|1808.49|1817|1808.3|14
1626731970000|2021-07-19 21:59:30|1817.04|1808.34|1816.56|1807.86|1817.14|1808.44|1816.5|1807.8|14
1626731980000|2021-07-19 21:59:40|1816.47|1807.77|1815.62|1806.92|1816.47|1807.77|1815.42|1806.72|23
1626731990000|2021-07-19 21:59:50|1815.61|1806.91|1815.76|1807.06|1816.19|1807.49|1815.52|1806.82|26
1626732000000|2021-07-19 22:00:00|1815.77|1807.07|1816.07|1807.37|1816.7|1808|1815.76|1807.06|26
1626732010000|2021-07-19 22:00:10|1816.01|1807.31|1816.31|1807.61|1816.39|1807.69|1816.01|1807.31|26
1626732020000|2021-07-19 22:00:20|1816.28|1807.58|1816.42|1807.72|1816.5|1807.8|1816.18|1807.48|18
1626732030000|2021-07-19 22:00:30|1816.39|1807.69|1817.7|1809|1817.7|1809|1816.31|1807.61|33
1626732040000|2021-07-19 22:00:40|1817.63|1808.93|1817.85|1809.15|1817.95|1809.25|1817.4|1808.7|26
1626732050000|2021-07-19 22:00:50|1817.81|1809.11|1817.83|1809.13|1817.88|1809.18|1817.78|1809.08|11
1626732060000|2021-07-19 22:01:00|1817.84|1809.14|1818.25|1809.55|1818.25|1809.55|1817.81|1809.11|24
1626732070000|2021-07-19 22:01:10|1818.26|1809.56|1817.92|1809.22|1818.37|1809.67|1817.84|1809.14|33
1626732080000|2021-07-19 22:01:20|1817.9|1809.2|1818.25|1809.55|1818.25|1809.55|1817.83|1809.13|30
1626732090000|2021-07-19 22:01:30|1818.24|1809.54|1818.1|1809.4|1818.31|1809.61|1817.99|1809.29|32
1626732100000|2021-07-19 22:01:40|1818.14|1809.44|1819.16|1810.46|1819.16|1810.46|1818.05|1809.35|30
1626732110000|2021-07-19 22:01:50|1819.17|1810.47|1820.13|1811.43|1820.13|1811.43|1819.17|1810.47|34
1626732120000|2021-07-19 22:02:00|1820.09|1811.39|1819.63|1810.93|1820.28|1811.58|1819.63|1810.93|31
1626732130000|2021-07-19 22:02:10|1819.55|1810.85|1818.19|1809.49|1819.55|1810.85|1818.19|1809.49|33
1626732140000|2021-07-19 22:02:20|1818.17|1809.47|1818.45|1809.75|1818.54|1809.84|1818.15|1809.45|20
1626732150000|2021-07-19 22:02:30|1818.42|1809.72|1818.47|1809.77|1818.57|1809.87|1818.38|1809.68|21
1626732160000|2021-07-19 22:02:40|1818.33|1809.63|1818.96|1810.26|1819.23|1810.53|1818.31|1809.61|24
1626732170000|2021-07-19 22:02:50|1818.98|1810.28|1818.95|1810.25|1818.98|1810.28|1818.79|1810.09|28
1626732180000|2021-07-19 22:03:00|1818.94|1810.24|1819.98|1811.28|1820.03|1811.33|1818.94|1810.24|28
1626732190000|2021-07-19 22:03:10|1820.02|1811.32|1819.76|1811.06|1820.02|1811.32|1819.36|1810.66|27
1626732200000|2021-07-19 22:03:20|1819.75|1811.05|1819.35|1810.65|1819.78|1811.08|1819.09|1810.39|22
1626732210000|2021-07-19 22:03:30|1819.29|1810.59|1819.46|1810.76|1819.46|1810.76|1819.09|1810.39|31
1626732220000|2021-07-19 22:03:40|1819.37|1810.67|1819.31|1810.61|1819.47|1810.77|1819.22|1810.52|24
1626732230000|2021-07-19 22:03:50|1819.32|1810.62|1819.6|1810.9|1819.77|1811.07|1819.32|1810.62|19
1626732240000|2021-07-19 22:04:00|1819.64|1810.94|1820.09|1811.39|1820.13|1811.43|1819.64|1810.94|25
1626732250000|2021-07-19 22:04:10|1820.07|1811.37|1820.08|1811.38|1820.35|1811.65|1820.05|1811.35|23
1626732260000|2021-07-19 22:04:20|1820.06|1811.36|1820.12|1811.42|1820.12|1811.42|1820.06|1811.36|18
1626732270000|2021-07-19 22:04:30|1820.13|1811.43|1820.71|1812.01|1820.83|1812.13|1820.09|1811.39|26
1626732280000|2021-07-19 22:04:40|1820.73|1812.03|1821.89|1813.19|1821.89|1813.19|1820.39|1811.69|26
1626732290000|2021-07-19 22:04:50|1821.98|1813.28|1821.66|1812.96|1822.32|1813.62|1819.8|1811.1|36
1626732300000|2021-07-19 22:05:00|1821.65|1812.95|1820.11|1811.41|1821.65|1812.95|1820.08|1811.38|34
1626732310000|2021-07-19 22:05:10|1820.23|1811.53|1821.22|1812.52|1821.46|1812.76|1820.19|1811.49|31
1626732320000|2021-07-19 22:05:20|1821.19|1812.49|1821.16|1812.46|1821.73|1813.03|1821.16|1812.46|28
1626732330000|2021-07-19 22:05:30|1821.27|1812.57|1821.97|1813.27|1822.26|1813.56|1821.2|1812.5|28
1626732340000|2021-07-19 22:05:40|1821.86|1813.16|1821.67|1812.97|1822.13|1813.43|1821.27|1812.57|19
1626732350000|2021-07-19 22:05:50|1821.66|1812.96|1821.95|1813.25|1822.11|1813.41|1821.44|1812.74|22
1626732360000|2021-07-19 22:06:00|1821.88|1813.18|1822.19|1813.49|1822.19|1813.49|1821.58|1812.88|13
1626732370000|2021-07-19 22:06:10|1822.22|1813.52|1822.33|1813.63|1822.39|1813.69|1822.17|1813.47|18
1626732380000|2021-07-19 22:06:20|1822.32|1813.62|1822.08|1813.38|1822.34|1813.64|1822.07|1813.37|23
1626732390000|2021-07-19 22:06:30|1822.03|1813.33|1822.05|1813.35|1822.11|1813.41|1821.83|1813.13|18
1626732400000|2021-07-19 22:06:40|1822.03|1813.33|1822.23|1813.53|1822.45|1813.75|1821.98|1813.28|20
1626732410000|2021-07-19 22:06:50|1822.22|1813.52|1822.9|1814.2|1822.98|1814.28|1821.99|1813.29|36
1626732420000|2021-07-19 22:07:00|1822.99|1814.29|1822.48|1813.78|1823.29|1814.59|1822.18|1813.48|34
1626732430000|2021-07-19 22:07:10|1822.43|1813.73|1823.03|1814.33|1823.03|1814.33|1822.38|1813.68|25
1626732440000|2021-07-19 22:07:20|1823.01|1814.31|1822.59|1813.89|1823.06|1814.36|1822.4|1813.7|27
1626732450000|2021-07-19 22:07:30|1822.63|1813.93|1823.02|1814.32|1823.04|1814.34|1822.63|1813.93|23
1626732460000|2021-07-19 22:07:40|1822.99|1814.29|1823.39|1814.69|1823.39|1814.69|1822.98|1814.28|34
1626732470000|2021-07-19 22:07:50|1823.29|1814.59|1823.41|1814.71|1824.14|1815.44|1823.15|1814.45|35
1626732480000|2021-07-19 22:08:00|1823.45|1814.75|1823.93|1815.23|1824.4|1815.7|1823.43|1814.73|28
1626732490000|2021-07-19 22:08:10|1823.92|1815.22|1824.1|1815.4|1824.1|1815.4|1823.65|1814.95|22
1626732500000|2021-07-19 22:08:20|1824.13|1815.43|1823.35|1814.65|1824.35|1815.65|1823.35|1814.65|31
1626732510000|2021-07-19 22:08:30|1823.47|1814.77|1823.9|1815.2|1823.9|1815.2|1823.47|1814.77|19
1626732520000|2021-07-19 22:08:40|1824.08|1815.38|1823.85|1815.15|1824.08|1815.38|1823.6|1814.9|23
1626732530000|2021-07-19 22:08:50|1823.9|1815.2|1824.32|1815.62|1824.32|1815.62|1823.88|1815.18|20
1626732540000|2021-07-19 22:09:00|1824.24|1815.54|1823.87|1815.17|1824.24|1815.54|1823.72|1815.02|17
1626732550000|2021-07-19 22:09:10|1823.93|1815.23|1824|1815.3|1824|1815.3|1823.22|1814.52|30
1626732560000|2021-07-19 22:09:20|1824.12|1815.42|1824.12|1815.42|1824.19|1815.49|1823.88|1815.18|29
1626732570000|2021-07-19 22:09:30|1824.11|1815.41|1825.45|1816.75|1825.9|1817.2|1824.03|1815.33|31
1626732580000|2021-07-19 22:09:40|1825.39|1816.69|1825.21|1816.51|1825.4|1816.7|1825.03|1816.33|28
1626732590000|2021-07-19 22:09:50|1825.23|1816.53|1825.64|1816.94|1825.9|1817.2|1825.23|1816.53|30
1626732600000|2021-07-19 22:10:00|1825.63|1816.93|1826.65|1817.95|1826.66|1817.96|1825.47|1816.77|34
1626732610000|2021-07-19 22:10:10|1826.64|1817.94|1825.54|1816.84|1826.71|1818.01|1825.54|1816.84|31
1626732620000|2021-07-19 22:10:20|1825.69|1816.99|1826.22|1817.52|1826.6|1817.9|1825.37|1816.67|30
1626732630000|2021-07-19 22:10:30|1826.21|1817.51|1826.32|1817.62|1826.51|1817.81|1825.87|1817.17|35
1626732640000|2021-07-19 22:10:40|1826.31|1817.61|1826.49|1817.79|1826.59|1817.89|1825.83|1817.13|35
1626732650000|2021-07-19 22:10:50|1826.37|1817.67|1826.21|1817.51|1826.39|1817.69|1826.21|1817.51|17
1626732660000|2021-07-19 22:11:00|1826.2|1817.5|1825.83|1817.13|1826.27|1817.57|1825.83|1817.13|18
1626732670000|2021-07-19 22:11:10|1825.94|1817.24|1825.57|1816.87|1825.94|1817.24|1825.5|1816.8|30
1626732680000|2021-07-19 22:11:20|1825.73|1817.03|1825.47|1816.77|1825.9|1817.2|1825.47|1816.77|13
1626732690000|2021-07-19 22:11:30|1825.48|1816.78|1825.83|1817.13|1825.83|1817.13|1825.43|1816.73|14
1626732700000|2021-07-19 22:11:40|1825.82|1817.12|1826.22|1817.52|1826.22|1817.52|1825.79|1817.09|17
1626732710000|2021-07-19 22:11:50|1826.17|1817.47|1826.05|1817.35|1826.24|1817.54|1825.86|1817.16|22
1626732720000|2021-07-19 22:12:00|1825.96|1817.26|1825.5|1816.8|1825.96|1817.26|1825.42|1816.72|27
1626732730000|2021-07-19 22:12:10|1825.49|1816.79|1825.65|1816.95|1825.79|1817.09|1825.35|1816.65|24
1626732740000|2021-07-19 22:12:20|1825.66|1816.96|1825.4|1816.7|1825.75|1817.05|1825.12|1816.42|19
1626732750000|2021-07-19 22:12:30|1825.44|1816.74|1825.69|1816.99|1825.71|1817.01|1825.39|1816.69|20
1626732760000|2021-07-19 22:12:40|1825.71|1817.01|1824.92|1816.22|1825.73|1817.03|1824.92|1816.22|21
1626732770000|2021-07-19 22:12:50|1824.89|1816.19|1825.43|1816.73|1825.43|1816.73|1824.75|1816.05|16
1626732780000|2021-07-19 22:13:00|1825.31|1816.61|1825.91|1817.21|1825.93|1817.23|1825.31|1816.61|19
1626732790000|2021-07-19 22:13:10|1825.83|1817.13|1826.7|1818|1826.7|1818|1825.83|1817.13|25
1626732800000|2021-07-19 22:13:20|1826.75|1818.05|1826.53|1817.83|1826.81|1818.11|1826.08|1817.38|27
1626732810000|2021-07-19 22:13:30|1826.58|1817.88|1826.27|1817.57|1826.6|1817.9|1826.03|1817.33|27
1626732820000|2021-07-19 22:13:40|1826.2|1817.5|1826.34|1817.64|1826.37|1817.67|1825.92|1817.22|32
1626732830000|2021-07-19 22:13:50|1826.43|1817.73|1826.19|1817.49|1826.61|1817.91|1826.19|1817.49|19
1626732840000|2021-07-19 22:14:00|1826.16|1817.46|1826.21|1817.51|1826.49|1817.79|1826.06|1817.36|25
1626732850000|2021-07-19 22:14:10|1826.19|1817.49|1825.9|1817.2|1826.44|1817.74|1825.9|1817.2|34
1626732860000|2021-07-19 22:14:20|1826.03|1817.33|1826.63|1817.93|1826.63|1817.93|1826.03|1817.33|36
1626732870000|2021-07-19 22:14:30|1826.68|1817.98|1826.25|1817.55|1827.15|1818.45|1826.11|1817.41|32
1626732880000|2021-07-19 22:14:40|1826.23|1817.53|1826.09|1817.39|1826.23|1817.53|1825.28|1816.58|26
1626732890000|2021-07-19 22:14:50|1826.01|1817.31|1825.73|1817.03|1826.23|1817.53|1825.72|1817.02|19
1626732900000|2021-07-19 22:15:00|1825.72|1817.02|1825.21|1816.51|1825.8|1817.1|1825.21|1816.51|24
1626732910000|2021-07-19 22:15:10|1825.24|1816.54|1825.31|1816.61|1825.74|1817.04|1825.24|1816.54|12
1626732920000|2021-07-19 22:15:20|1825.22|1816.52|1825.3|1816.6|1825.65|1816.95|1824.86|1816.16|25
1626732930000|2021-07-19 22:15:30|1825.29|1816.59|1823.4|1814.7|1825.5|1816.8|1823.4|1814.7|18
1626732940000|2021-07-19 22:15:40|1823.44|1814.74|1823.48|1814.78|1825.1|1816.4|1823.4|1814.7|35
1626732950000|2021-07-19 22:15:50|1823.5|1814.8|1824.01|1815.31|1824.6|1815.9|1823.26|1814.56|29
1626732960000|2021-07-19 22:16:00|1824.03|1815.33|1824.08|1815.38|1824.69|1815.99|1823.86|1815.16|32
1626732970000|2021-07-19 22:16:10|1824.26|1815.56|1824.08|1815.38|1825.3|1816.6|1824.06|1815.36|24
1626732980000|2021-07-19 22:16:20|1824.84|1816.14|1823.48|1814.78|1824.84|1816.14|1823.09|1814.39|28
1626732990000|2021-07-19 22:16:30|1823.61|1814.91|1822.82|1814.12|1824.3|1815.6|1822.75|1814.05|29
1626733000000|2021-07-19 22:16:40|1822.75|1814.05|1823.84|1815.14|1823.88|1815.18|1822.75|1814.05|34
1626733010000|2021-07-19 22:16:50|1823.82|1815.12|1823.28|1814.58|1823.83|1815.13|1823.01|1814.31|30
1626733020000|2021-07-19 22:17:00|1823.4|1814.7|1823.39|1814.69|1823.5|1814.8|1823.36|1814.66|26
1626733030000|2021-07-19 22:17:10|1823.41|1814.71|1823.41|1814.71|1823.42|1814.72|1823.04|1814.34|31
1626733040000|2021-07-19 22:17:20|1823.42|1814.72|1823.33|1814.63|1823.89|1815.19|1823.33|1814.63|27
1626733050000|2021-07-19 22:17:30|1822.96|1814.26|1823.27|1814.57|1823.33|1814.63|1822.96|1814.26|26
1626733060000|2021-07-19 22:17:40|1823.16|1814.46|1823.06|1814.36|1823.44|1814.74|1823.05|1814.35|33
1626733070000|2021-07-19 22:17:50|1823.05|1814.35|1822.77|1814.07|1823.1|1814.4|1822.75|1814.05|22
1626733080000|2021-07-19 22:18:00|1822.43|1813.73|1822.96|1814.26|1822.96|1814.26|1822.37|1813.67|17
1626733090000|2021-07-19 22:18:10|1822.93|1814.23|1821.76|1813.06|1822.98|1814.28|1821.76|1813.06|13
1626733100000|2021-07-19 22:18:20|1821.47|1812.77|1820.61|1811.91|1822.13|1813.43|1820.59|1811.89|19
1626733110000|2021-07-19 22:18:30|1820.71|1812.01|1820.66|1811.96|1821.03|1812.33|1820.56|1811.86|22
1626733120000|2021-07-19 22:18:40|1820.91|1812.21|1820.78|1812.08|1821.34|1812.64|1820.77|1812.07|27
1626733130000|2021-07-19 22:18:50|1820.86|1812.16|1821.04|1812.34|1821.65|1812.95|1820.61|1811.91|17
1626733140000|2021-07-19 22:19:00|1821.01|1812.31|1821.19|1812.49|1821.46|1812.76|1820.54|1811.84|21
1626733150000|2021-07-19 22:19:10|1821.2|1812.5|1821.32|1812.62|1821.45|1812.75|1821.19|1812.49|12
1626733160000|2021-07-19 22:19:20|1821.4|1812.7|1821.37|1812.67|1821.44|1812.74|1821.06|1812.36|15
1626733170000|2021-07-19 22:19:30|1821.02|1812.32|1819.34|1810.64|1821.66|1812.96|1819.34|1810.64|19
1626733180000|2021-07-19 22:19:40|1819.27|1810.57|1819.81|1811.11|1819.81|1811.11|1819.2|1810.5|20
1626733190000|2021-07-19 22:19:50|1819.78|1811.08|1819.36|1810.66|1819.82|1811.12|1819.36|1810.66|11
1626733200000|2021-07-19 22:20:00|1819.35|1810.65|1819.24|1810.54|1819.46|1810.76|1819.24|1810.54|13
1626733210000|2021-07-19 22:20:10|1819.31|1810.61|1819.42|1810.72|1819.85|1811.15|1819.31|1810.61|14
1626733220000|2021-07-19 22:20:20|1819.44|1810.74|1819.25|1810.55|1819.45|1810.75|1819.01|1810.31|15
1626733230000|2021-07-19 22:20:30|1819.3|1810.6|1819.22|1810.52|1820.03|1811.33|1819.22|1810.52|21
1626733240000|2021-07-19 22:20:40|1819.17|1810.47|1819.18|1810.48|1819.27|1810.57|1818.89|1810.19|9
1626733250000|2021-07-19 22:20:50|1819.17|1810.47|1818.97|1810.27|1819.17|1810.47|1818.97|1810.27|5
1626733260000|2021-07-19 22:21:00|1819.04|1810.34|1819.11|1810.41|1819.11|1810.41|1818.98|1810.28|3
1626733270000|2021-07-19 22:21:10|1819.07|1810.37|1818.93|1810.23|1819.13|1810.43|1818.63|1809.93|27
1626733280000|2021-07-19 22:21:20|1818.89|1810.19|1819.02|1810.32|1819.02|1810.32|1818.89|1810.19|10
1626733290000|2021-07-19 22:21:30|1818.98|1810.28|1818.99|1810.29|1818.99|1810.29|1818.98|1810.28|8
1626733300000|2021-07-19 22:21:40|1819.02|1810.32|1818.99|1810.29|1819.02|1810.32|1818.94|1810.24|6
1626733310000|2021-07-19 22:21:50|1818.95|1810.25|1818.96|1810.26|1818.99|1810.29|1818.95|1810.25|14
1626733320000|2021-07-19 22:22:00|1818.95|1810.25|1818.96|1810.26|1819.01|1810.31|1818.94|1810.24|8
1626733330000|2021-07-19 22:22:10|1818.97|1810.27|1817.91|1809.21|1818.97|1810.27|1817.91|1809.21|27
1626733340000|2021-07-19 22:22:20|1817.87|1809.17|1817.78|1809.08|1817.89|1809.19|1817.35|1808.65|25
1626733350000|2021-07-19 22:22:30|1817.81|1809.11|1817.37|1808.67|1817.92|1809.22|1817.37|1808.67|15
1626733360000|2021-07-19 22:22:40|1817.34|1808.64|1817.24|1808.54|1817.34|1808.64|1817.14|1808.44|21
1626733370000|2021-07-19 22:22:50|1817.25|1808.55|1817.35|1808.65|1817.56|1808.86|1817.25|1808.55|22
1626733380000|2021-07-19 22:23:00|1817.26|1808.56|1817.17|1808.47|1817.26|1808.56|1817.04|1808.34|17
1626733390000|2021-07-19 22:23:10|1817.16|1808.46|1816.72|1808.02|1817.49|1808.79|1816.72|1808.02|21
1626733400000|2021-07-19 22:23:20|1816.67|1807.97|1816.94|1808.24|1816.95|1808.25|1816.52|1807.82|18
1626733410000|2021-07-19 22:23:30|1816.95|1808.25|1817.1|1808.4|1817.1|1808.4|1816.94|1808.24|18
1626733420000|2021-07-19 22:23:40|1817.13|1808.43|1817.2|1808.5|1817.21|1808.51|1817.13|1808.43|5
1626733430000|2021-07-19 22:23:50|1817.21|1808.51|1817.92|1809.22|1817.92|1809.22|1817.21|1808.51|9
1626733440000|2021-07-19 22:24:00|1817.81|1809.11|1817.17|1808.47|1818.37|1809.67|1817.17|1808.47|9
1626733450000|2021-07-19 22:24:10|1817.16|1808.46|1817.66|1808.96|1817.78|1809.08|1817.06|1808.36|19
1626733460000|2021-07-19 22:24:20|1817.64|1808.94|1818.42|1809.72|1818.42|1809.72|1817.64|1808.94|24
1626733470000|2021-07-19 22:24:30|1818.38|1809.68|1818.65|1809.95|1819.01|1810.31|1818.38|1809.68|32
1626733480000|2021-07-19 22:24:40|1818.72|1810.02|1819.21|1810.51|1819.23|1810.53|1818.4|1809.7|30
1626733490000|2021-07-19 22:24:50|1819.22|1810.52|1819.32|1810.62|1819.32|1810.62|1819.22|1810.52|9
1626733510000|2021-07-19 22:25:10|1819.23|1810.53|1819.08|1810.38|1819.23|1810.53|1819.08|1810.38|11
1626733520000|2021-07-19 22:25:20|1819.12|1810.42|1819.16|1810.46|1819.16|1810.46|1818.99|1810.29|17
1626733530000|2021-07-19 22:25:30|1819.13|1810.43|1819.91|1811.21|1819.92|1811.22|1819.13|1810.43|22
1626733540000|2021-07-19 22:25:40|1819.92|1811.22|1820.92|1812.22|1820.99|1812.29|1819.92|1811.22|24
1626733550000|2021-07-19 22:25:50|1820.91|1812.21|1821.24|1812.54|1821.24|1812.54|1820.91|1812.21|20
1626733560000|2021-07-19 22:26:00|1821.22|1812.52|1822.8|1814.1|1822.89|1814.19|1821.22|1812.52|24
1626733570000|2021-07-19 22:26:10|1822.95|1814.25|1822.64|1813.94|1822.95|1814.25|1822.33|1813.63|30
1626733580000|2021-07-19 22:26:20|1822.57|1813.87|1822.49|1813.79|1822.84|1814.14|1822.33|1813.63|33
1626733590000|2021-07-19 22:26:30|1822.51|1813.81|1823.32|1814.62|1823.37|1814.67|1822.51|1813.81|29
1626733600000|2021-07-19 22:26:40|1823.35|1814.65|1823.34|1814.64|1823.6|1814.9|1823.18|1814.48|30
1626733610000|2021-07-19 22:26:50|1823.32|1814.62|1823.99|1815.29|1823.99|1815.29|1823.29|1814.59|27
1626733620000|2021-07-19 22:27:00|1823.96|1815.26|1823.37|1814.67|1823.96|1815.26|1823.26|1814.56|32
1626733630000|2021-07-19 22:27:10|1823.35|1814.65|1823.61|1814.91|1823.66|1814.96|1823.24|1814.54|32
1626733640000|2021-07-19 22:27:20|1823.89|1815.19|1823.81|1815.11|1824.06|1815.36|1823.58|1814.88|26
1626733650000|2021-07-19 22:27:30|1823.79|1815.09|1824.12|1815.42|1824.12|1815.42|1823.16|1814.46|35
1626733660000|2021-07-19 22:27:40|1824.13|1815.43|1824.11|1815.41|1824.38|1815.68|1824.1|1815.4|25
1626733670000|2021-07-19 22:27:50|1824.01|1815.31|1824.32|1815.62|1824.34|1815.64|1823.95|1815.25|29
1626733680000|2021-07-19 22:28:00|1824.31|1815.61|1824.77|1816.07|1824.77|1816.07|1824.29|1815.59|26
1626733690000|2021-07-19 22:28:10|1824.83|1816.13|1824.95|1816.25|1824.97|1816.27|1824.74|1816.04|20
1626733700000|2021-07-19 22:28:20|1824.93|1816.23|1825.42|1816.72|1825.44|1816.74|1824.93|1816.23|16
1626733710000|2021-07-19 22:28:30|1825.43|1816.73|1825.75|1817.05|1825.75|1817.05|1825.42|1816.72|21
1626733720000|2021-07-19 22:28:40|1825.74|1817.04|1826.55|1817.85|1826.57|1817.87|1825.74|1817.04|22
1626733730000|2021-07-19 22:28:50|1826.56|1817.86|1826.74|1818.04|1826.74|1818.04|1826.53|1817.83|19
1626733740000|2021-07-19 22:29:00|1826.72|1818.02|1827.24|1818.54|1827.37|1818.67|1826.72|1818.02|17
1626733750000|2021-07-19 22:29:10|1827.28|1818.58|1827.15|1818.45|1827.35|1818.65|1826.97|1818.27|24
1626733760000|2021-07-19 22:29:20|1827.21|1818.51|1827.21|1818.51|1827.66|1818.96|1827.21|1818.51|25
1626733770000|2021-07-19 22:29:30|1827.15|1818.45|1827.39|1818.69|1827.47|1818.77|1827.15|1818.45|29
1626733780000|2021-07-19 22:29:40|1827.37|1818.67|1827.26|1818.56|1827.47|1818.77|1826.96|1818.26|28
1626733790000|2021-07-19 22:29:50|1827.29|1818.59|1827.69|1818.99|1827.8|1819.1|1827.29|1818.59|26
1626733800000|2021-07-19 22:30:00|1827.67|1818.97|1826.79|1818.09|1827.67|1818.97|1826.67|1817.97|28
1626733810000|2021-07-19 22:30:10|1826.7|1818|1826.85|1818.15|1827.1|1818.4|1826.63|1817.93|29
1626733820000|2021-07-19 22:30:20|1826.75|1818.05|1826.16|1817.46|1826.96|1818.26|1826.1|1817.4|29
1626733830000|2021-07-19 22:30:30|1826.1|1817.4|1826.11|1817.41|1826.21|1817.51|1825.96|1817.26|29
1626733840000|2021-07-19 22:30:40|1826.31|1817.61|1825.55|1816.85|1826.57|1817.87|1825.55|1816.85|28
1626733850000|2021-07-19 22:30:50|1825.71|1817.01|1825.76|1817.06|1825.93|1817.23|1825.51|1816.81|28
1626733860000|2021-07-19 22:31:00|1825.71|1817.01|1825.81|1817.11|1826.07|1817.37|1825.69|1816.99|28
1626733870000|2021-07-19 22:31:10|1825.82|1817.12|1826.29|1817.59|1826.59|1817.89|1825.82|1817.12|26
1626733880000|2021-07-19 22:31:20|1826.27|1817.57|1826.15|1817.45|1826.37|1817.67|1826.14|1817.44|17
1626733890000|2021-07-19 22:31:30|1826.16|1817.46|1825.52|1816.82|1826.16|1817.46|1825.48|1816.78|16
1626733900000|2021-07-19 22:31:40|1825.54|1816.84|1825.56|1816.86|1825.56|1816.86|1825.51|1816.81|5
1626733910000|2021-07-19 22:31:50|1825.53|1816.83|1825.13|1816.43|1825.55|1816.85|1825.03|1816.33|9
1626733920000|2021-07-19 22:32:00|1824.91|1816.21|1825.23|1816.53|1825.35|1816.65|1824.88|1816.18|20
1626733930000|2021-07-19 22:32:10|1825.21|1816.51|1825.09|1816.39|1825.23|1816.53|1825.07|1816.37|4
1626733940000|2021-07-19 22:32:20|1825.26|1816.56|1825.51|1816.81|1825.75|1817.05|1825.24|1816.54|21
1626733950000|2021-07-19 22:32:30|1825.5|1816.8|1825.44|1816.74|1825.7|1817|1825.42|1816.72|28
1626733960000|2021-07-19 22:32:40|1825.5|1816.8|1825.38|1816.68|1825.62|1816.92|1825.38|1816.68|16
1626733970000|2021-07-19 22:32:50|1825.33|1816.63|1825.47|1816.77|1825.48|1816.78|1825.2|1816.5|20
1626733980000|2021-07-19 22:33:00|1825.48|1816.78|1825.43|1816.73|1825.48|1816.78|1825.36|1816.66|13
1626733990000|2021-07-19 22:33:10|1825.42|1816.72|1825.5|1816.8|1825.5|1816.8|1825.32|1816.62|22
1626734000000|2021-07-19 22:33:20|1825.47|1816.77|1825.49|1816.79|1825.51|1816.81|1825.35|1816.65|19
1626734010000|2021-07-19 22:33:30|1825.48|1816.78|1825.57|1816.87|1825.61|1816.91|1825.47|1816.77|22
1626734020000|2021-07-19 22:33:40|1825.54|1816.84|1826.19|1817.49|1826.23|1817.53|1825.45|1816.75|24
1626734030000|2021-07-19 22:33:50|1826.2|1817.5|1826.87|1818.17|1826.9|1818.2|1826.18|1817.48|23
1626734040000|2021-07-19 22:34:00|1826.88|1818.18|1826.97|1818.27|1827.19|1818.49|1826.87|1818.17|22
1626734050000|2021-07-19 22:34:10|1827.09|1818.39|1827.38|1818.68|1827.42|1818.72|1827.09|1818.39|21
1626734060000|2021-07-19 22:34:20|1827.44|1818.74|1827.39|1818.69|1827.47|1818.77|1827.17|1818.47|20
1626734070000|2021-07-19 22:34:30|1827.4|1818.7|1827.18|1818.48|1827.47|1818.77|1827.18|1818.48|12
1626734080000|2021-07-19 22:34:40|1827.22|1818.52|1827.22|1818.52|1827.27|1818.57|1827.08|1818.38|31
1626734090000|2021-07-19 22:34:50|1827.16|1818.46|1827.88|1819.18|1827.88|1819.18|1827.16|1818.46|24
1626734100000|2021-07-19 22:35:00|1827.79|1819.09|1828.23|1819.53|1828.57|1819.87|1827.79|1819.09|33
1626734110000|2021-07-19 22:35:10|1828.16|1819.46|1827.44|1818.74|1828.16|1819.46|1827.36|1818.66|34
1626734120000|2021-07-19 22:35:20|1827.41|1818.71|1827.53|1818.83|1827.65|1818.95|1827.31|1818.61|28
1626734130000|2021-07-19 22:35:30|1827.5|1818.8|1827.89|1819.19|1827.96|1819.26|1827.48|1818.78|23
1626734140000|2021-07-19 22:35:40|1827.92|1819.22|1828.13|1819.43|1828.17|1819.47|1827.87|1819.17|25
1626734150000|2021-07-19 22:35:50|1828.14|1819.44|1830.34|1821.64|1830.55|1821.85|1828.11|1819.41|29
1626734160000|2021-07-19 22:36:00|1830.21|1821.51|1830.3|1821.6|1830.41|1821.71|1830.03|1821.33|35
1626734170000|2021-07-19 22:36:10|1830.38|1821.68|1830.31|1821.61|1830.65|1821.95|1830.29|1821.59|25
1626734180000|2021-07-19 22:36:20|1830.37|1821.67|1830.77|1822.07|1830.77|1822.07|1830.37|1821.67|37
1626734190000|2021-07-19 22:36:30|1830.91|1822.21|1830.96|1822.26|1831|1822.3|1830.83|1822.13|24
1626734200000|2021-07-19 22:36:40|1830.98|1822.28|1830.79|1822.09|1831.02|1822.32|1830.68|1821.98|19
1626734210000|2021-07-19 22:36:50|1830.72|1822.02|1831.23|1822.53|1831.27|1822.57|1830.72|1822.02|35
1626734220000|2021-07-19 22:37:00|1831.24|1822.54|1831.86|1823.16|1832.36|1823.66|1831.17|1822.47|36
1626734230000|2021-07-19 22:37:10|1831.81|1823.11|1831.94|1823.24|1832.42|1823.72|1831.81|1823.11|37
1626734240000|2021-07-19 22:37:20|1831.99|1823.29|1831.69|1822.99|1832.01|1823.31|1831.69|1822.99|33
1626734250000|2021-07-19 22:37:30|1831.72|1823.02|1831.55|1822.85|1832.44|1823.74|1831.49|1822.79|34
1626734260000|2021-07-19 22:37:40|1831.65|1822.95|1831.07|1822.37|1831.66|1822.96|1831.07|1822.37|31
1626734270000|2021-07-19 22:37:50|1831.1|1822.4|1830.6|1821.9|1831.11|1822.41|1830.5|1821.8|37
1626734280000|2021-07-19 22:38:00|1830.69|1821.99|1831.61|1822.91|1831.61|1822.91|1830.48|1821.78|34
1626734290000|2021-07-19 22:38:10|1831.69|1822.99|1832.11|1823.41|1832.15|1823.45|1831.69|1822.99|34
1626734300000|2021-07-19 22:38:20|1832.17|1823.47|1831.88|1823.18|1832.23|1823.53|1831.83|1823.13|33
1626734310000|2021-07-19 22:38:30|1831.89|1823.19|1832.25|1823.55|1832.34|1823.64|1831.89|1823.19|23
1626734320000|2021-07-19 22:38:40|1832.27|1823.57|1831.8|1823.1|1832.38|1823.68|1831.56|1822.86|22
1626734330000|2021-07-19 22:38:50|1831.83|1823.13|1831.86|1823.16|1832.13|1823.43|1831.83|1823.13|26
1626734340000|2021-07-19 22:39:00|1831.58|1822.88|1830.25|1821.55|1831.58|1822.88|1830.04|1821.34|28
1626734350000|2021-07-19 22:39:10|1830.18|1821.48|1830.27|1821.57|1830.34|1821.64|1829.77|1821.07|29
1626734360000|2021-07-19 22:39:20|1830.24|1821.54|1830.3|1821.6|1830.3|1821.6|1830.03|1821.33|15
1626734370000|2021-07-19 22:39:30|1830.09|1821.39|1829.33|1820.63|1830.09|1821.39|1829.11|1820.41|31
1626734380000|2021-07-19 22:39:40|1829.31|1820.61|1829.53|1820.83|1829.53|1820.83|1828.65|1819.95|31
1626734390000|2021-07-19 22:39:50|1829.56|1820.86|1830.27|1821.57|1830.34|1821.64|1829.43|1820.73|34
1626734400000|2021-07-19 22:40:00|1830.23|1821.53|1830.67|1821.97|1831.01|1822.31|1830.2|1821.5|37
1626734410000|2021-07-19 22:40:10|1830.71|1822.01|1829.91|1821.21|1830.71|1822.01|1829.54|1820.84|33
1626734420000|2021-07-19 22:40:20|1830.02|1821.32|1830.32|1821.62|1830.32|1821.62|1829.77|1821.07|33
1626734430000|2021-07-19 22:40:30|1830.31|1821.61|1830.95|1822.25|1830.95|1822.25|1830.31|1821.61|23
1626734440000|2021-07-19 22:40:40|1830.93|1822.23|1829.63|1820.93|1830.93|1822.23|1829.63|1820.93|29
1626734450000|2021-07-19 22:40:50|1829.52|1820.82|1829.94|1821.24|1829.97|1821.27|1829.34|1820.64|34
1626734460000|2021-07-19 22:41:00|1829.95|1821.25|1829.9|1821.2|1829.97|1821.27|1829.77|1821.07|32
1626734470000|2021-07-19 22:41:10|1829.92|1821.22|1829.88|1821.18|1829.95|1821.25|1829.87|1821.17|24
1626734480000|2021-07-19 22:41:20|1829.91|1821.21|1830.04|1821.34|1830.09|1821.39|1829.88|1821.18|13
1626734490000|2021-07-19 22:41:30|1830.07|1821.37|1829.48|1820.78|1830.11|1821.41|1829.48|1820.78|23
1626734500000|2021-07-19 22:41:40|1829.44|1820.74|1830.27|1821.57|1830.33|1821.63|1829.44|1820.74|30
1626734510000|2021-07-19 22:41:50|1830.42|1821.72|1830.07|1821.37|1830.42|1821.72|1830.06|1821.36|23
1626734520000|2021-07-19 22:42:00|1830.12|1821.42|1830.81|1822.11|1831.12|1822.42|1830.12|1821.42|27
1626734530000|2021-07-19 22:42:10|1830.8|1822.1|1830.5|1821.8|1830.89|1822.19|1830.46|1821.76|25
1626734540000|2021-07-19 22:42:20|1830.49|1821.79|1831.3|1822.6|1831.3|1822.6|1830.49|1821.79|23
1626734550000|2021-07-19 22:42:30|1831.24|1822.54|1831.7|1823|1831.75|1823.05|1831.2|1822.5|30
1626734560000|2021-07-19 22:42:40|1831.68|1822.98|1831.48|1822.78|1831.7|1823|1831.44|1822.74|29
1626734570000|2021-07-19 22:42:50|1831.51|1822.81|1832.49|1823.79|1832.49|1823.79|1831.46|1822.76|27
1626734580000|2021-07-19 22:43:00|1832.53|1823.83|1832.53|1823.83|1832.53|1823.83|1832.23|1823.53|21
1626734590000|2021-07-19 22:43:10|1832.54|1823.84|1832.12|1823.42|1832.77|1824.07|1832.12|1823.42|20
1626734600000|2021-07-19 22:43:20|1832.41|1823.71|1832.4|1823.7|1832.59|1823.89|1832.33|1823.63|21
1626734610000|2021-07-19 22:43:30|1832.39|1823.69|1832.76|1824.06|1832.79|1824.09|1832.39|1823.69|24
1626734620000|2021-07-19 22:43:40|1832.66|1823.96|1832.54|1823.84|1833.02|1824.32|1832.54|1823.84|23
1626734630000|2021-07-19 22:43:50|1832.57|1823.87|1833.12|1824.42|1833.12|1824.42|1832.57|1823.87|29
1626734640000|2021-07-19 22:44:00|1833.09|1824.39|1832.47|1823.77|1833.1|1824.4|1832.02|1823.32|29
1626734650000|2021-07-19 22:44:10|1832.4|1823.7|1832.21|1823.51|1832.4|1823.7|1832.05|1823.35|27
1626734660000|2021-07-19 22:44:20|1832.17|1823.47|1831.74|1823.04|1832.2|1823.5|1831.43|1822.73|32
1626734670000|2021-07-19 22:44:30|1831.77|1823.07|1830.75|1822.05|1832.17|1823.47|1830.52|1821.82|34
1626734680000|2021-07-19 22:44:40|1831|1822.3|1830.89|1822.19|1831.1|1822.4|1830.66|1821.96|28
1626734690000|2021-07-19 22:44:50|1830.95|1822.25|1830.63|1821.93|1830.95|1822.25|1830.55|1821.85|27
1626734700000|2021-07-19 22:45:00|1830.55|1821.85|1831.2|1822.5|1831.24|1822.54|1830.45|1821.75|29
1626734710000|2021-07-19 22:45:10|1831.24|1822.54|1831.08|1822.38|1831.24|1822.54|1830.97|1822.27|13
1626734720000|2021-07-19 22:45:20|1831|1822.3|1831.67|1822.97|1831.67|1822.97|1830.95|1822.25|26
1626734730000|2021-07-19 22:45:30|1831.68|1822.98|1831.62|1822.92|1831.68|1822.98|1831.53|1822.83|12
1626734740000|2021-07-19 22:45:40|1831.65|1822.95|1831.66|1822.96|1831.69|1822.99|1831.64|1822.94|14
1626734750000|2021-07-19 22:45:50|1831.65|1822.95|1831.66|1822.96|1831.8|1823.1|1831.5|1822.8|24
1626734760000|2021-07-19 22:46:00|1831.69|1822.99|1832.93|1824.23|1832.93|1824.23|1831.69|1822.99|26
1626734770000|2021-07-19 22:46:10|1832.92|1824.22|1832.61|1823.91|1832.92|1824.22|1832.49|1823.79|27
1626734780000|2021-07-19 22:46:20|1832.65|1823.95|1832.43|1823.73|1832.69|1823.99|1832.35|1823.65|21
1626734790000|2021-07-19 22:46:30|1832.2|1823.5|1832.1|1823.4|1832.26|1823.56|1831.8|1823.1|24
1626734800000|2021-07-19 22:46:40|1832.09|1823.39|1831.92|1823.22|1832.11|1823.41|1831.92|1823.22|21
1626734810000|2021-07-19 22:46:50|1831.9|1823.2|1831.68|1822.98|1831.9|1823.2|1831.68|1822.98|8
1626734820000|2021-07-19 22:47:00|1831.69|1822.99|1830.29|1821.59|1831.71|1823.01|1830.29|1821.59|20
1626734830000|2021-07-19 22:47:10|1830.15|1821.45|1829.06|1820.36|1830.15|1821.45|1828.73|1820.03|31
1626734840000|2021-07-19 22:47:20|1829.11|1820.41|1829.02|1820.32|1829.11|1820.41|1828.71|1820.01|19
1626734850000|2021-07-19 22:47:30|1829.06|1820.36|1828.78|1820.08|1829.08|1820.38|1828.67|1819.97|24
1626734860000|2021-07-19 22:47:40|1828.81|1820.11|1828.69|1819.99|1828.9|1820.2|1828.6|1819.9|23
1626734870000|2021-07-19 22:47:50|1828.68|1819.98|1828.59|1819.89|1828.84|1820.14|1828.5|1819.8|27
1626734880000|2021-07-19 22:48:00|1828.58|1819.88|1828.41|1819.71|1828.92|1820.22|1828.41|1819.71|25
1626734890000|2021-07-19 22:48:10|1828.38|1819.68|1828.47|1819.77|1828.58|1819.88|1828.18|1819.48|24
1626734900000|2021-07-19 22:48:20|1828.52|1819.82|1827.85|1819.15|1828.57|1819.87|1827.44|1818.74|33
1626734910000|2021-07-19 22:48:30|1827.87|1819.17|1827.44|1818.74|1827.91|1819.21|1827.29|1818.59|24
1626734920000|2021-07-19 22:48:40|1827.03|1818.33|1827.14|1818.44|1827.24|1818.54|1826.82|1818.12|27
1626734930000|2021-07-19 22:48:50|1827.13|1818.43|1826|1817.3|1827.13|1818.43|1826|1817.3|24
1626734940000|2021-07-19 22:49:00|1826.11|1817.41|1826.22|1817.52|1826.34|1817.64|1826.11|1817.41|13
1626734950000|2021-07-19 22:49:10|1826.23|1817.53|1826.22|1817.52|1826.24|1817.54|1825.84|1817.14|21
1626734960000|2021-07-19 22:49:20|1826.18|1817.48|1826.39|1817.69|1826.86|1818.16|1826.17|1817.47|20
1626734970000|2021-07-19 22:49:30|1826.31|1817.61|1826.35|1817.65|1826.54|1817.84|1826.31|1817.61|24
1626734980000|2021-07-19 22:49:40|1826.42|1817.72|1826.45|1817.75|1826.64|1817.94|1826.35|1817.65|25
1626734990000|2021-07-19 22:49:50|1826.41|1817.71|1826.32|1817.62|1826.74|1818.04|1826.3|1817.6|32
1626735000000|2021-07-19 22:50:00|1826.27|1817.57|1826.3|1817.6|1826.52|1817.82|1826.13|1817.43|25
1626735010000|2021-07-19 22:50:10|1826.33|1817.63|1826.57|1817.87|1826.67|1817.97|1826.32|1817.62|14
1626735020000|2021-07-19 22:50:20|1826.69|1817.99|1827.33|1818.63|1827.33|1818.63|1826.55|1817.85|21
1626735030000|2021-07-19 22:50:30|1827.46|1818.76|1827.46|1818.76|1827.49|1818.79|1827.2|1818.5|32
1626735040000|2021-07-19 22:50:40|1827.42|1818.72|1828|1819.3|1828.32|1819.62|1827.42|1818.72|29
1626735050000|2021-07-19 22:50:50|1828.04|1819.34|1827.62|1818.92|1828.04|1819.34|1827.38|1818.68|27
1626735060000|2021-07-19 22:51:00|1827.72|1819.02|1827.69|1818.99|1827.87|1819.17|1827.69|1818.99|19
1626735070000|2021-07-19 22:51:10|1827.71|1819.01|1827.56|1818.86|1827.8|1819.1|1827.52|1818.82|16
1626735080000|2021-07-19 22:51:20|1827.54|1818.84|1828.41|1819.71|1828.41|1819.71|1827.52|1818.82|15
1626735090000|2021-07-19 22:51:30|1828.4|1819.7|1828.67|1819.97|1828.83|1820.13|1828.4|1819.7|13
1626735100000|2021-07-19 22:51:40|1828.7|1820|1828.84|1820.14|1828.86|1820.16|1828.53|1819.83|20
1626735110000|2021-07-19 22:51:50|1828.85|1820.15|1828.61|1819.91|1828.85|1820.15|1828.61|1819.91|29
1626735120000|2021-07-19 22:52:00|1828.63|1819.93|1828.45|1819.75|1828.65|1819.95|1828.27|1819.57|30
1626735130000|2021-07-19 22:52:10|1828.46|1819.76|1827.45|1818.75|1828.46|1819.76|1827.45|1818.75|9
1626735140000|2021-07-19 22:52:20|1827.36|1818.66|1827.42|1818.72|1827.71|1819.01|1827.32|1818.62|13
1626735150000|2021-07-19 22:52:30|1827.41|1818.71|1827.34|1818.64|1827.43|1818.73|1827.3|1818.6|10
1626735160000|2021-07-19 22:52:40|1827.32|1818.62|1827.24|1818.54|1827.56|1818.86|1827.24|1818.54|14
1626735170000|2021-07-19 22:52:50|1827.27|1818.57|1827.26|1818.56|1827.28|1818.58|1827.24|1818.54|6
1626735180000|2021-07-19 22:53:00|1827.27|1818.57|1827.25|1818.55|1827.27|1818.57|1827.16|1818.46|8
1626735190000|2021-07-19 22:53:10|1827.19|1818.49|1826.34|1817.64|1827.24|1818.54|1826.33|1817.63|29
1626735200000|2021-07-19 22:53:20|1826.36|1817.66|1826.1|1817.4|1826.36|1817.66|1826.1|1817.4|22
1626735210000|2021-07-19 22:53:30|1826.07|1817.37|1825.99|1817.29|1826.12|1817.42|1825.81|1817.11|14
1626735220000|2021-07-19 22:53:40|1825.94|1817.24|1825.3|1816.6|1825.94|1817.24|1825.3|1816.6|22
1626735230000|2021-07-19 22:53:50|1825.27|1816.57|1825.77|1817.07|1825.77|1817.07|1825.27|1816.57|17
1626735240000|2021-07-19 22:54:00|1825.78|1817.08|1825.68|1816.98|1825.82|1817.12|1825.56|1816.86|12
1626735250000|2021-07-19 22:54:10|1825.86|1817.16|1826.2|1817.5|1826.22|1817.52|1825.86|1817.16|19
1626735260000|2021-07-19 22:54:20|1826.15|1817.45|1826.64|1817.94|1826.64|1817.94|1826.11|1817.41|28
1626735270000|2021-07-19 22:54:30|1826.63|1817.93|1826.22|1817.52|1826.68|1817.98|1826.22|1817.52|22
1626735280000|2021-07-19 22:54:40|1826.25|1817.55|1825.85|1817.15|1826.35|1817.65|1825.85|1817.15|11
1626735290000|2021-07-19 22:54:50|1825.88|1817.18|1825.93|1817.23|1825.99|1817.29|1825.88|1817.18|6
1626735300000|2021-07-19 22:55:00|1825.88|1817.18|1825.9|1817.2|1826.17|1817.47|1825.63|1816.93|22
1626735310000|2021-07-19 22:55:10|1825.79|1817.09|1824.6|1815.9|1826.28|1817.58|1824.43|1815.73|24
1626735320000|2021-07-19 22:55:20|1824.75|1816.05|1824.91|1816.21|1825.26|1816.56|1824.59|1815.89|28
1626735330000|2021-07-19 22:55:30|1824.94|1816.24|1824.8|1816.1|1825.14|1816.44|1824.8|1816.1|26
1626735340000|2021-07-19 22:55:40|1824.87|1816.17|1824.97|1816.27|1825.11|1816.41|1824.79|1816.09|31
1626735350000|2021-07-19 22:55:50|1824.94|1816.24|1824.84|1816.14|1825.13|1816.43|1824.84|1816.14|21
1626735360000|2021-07-19 22:56:00|1824.86|1816.16|1825.93|1817.23|1825.93|1817.23|1824.86|1816.16|32
1626735370000|2021-07-19 22:56:10|1825.91|1817.21|1825.84|1817.14|1826|1817.3|1825.84|1817.14|16
1626735380000|2021-07-19 22:56:20|1825.83|1817.13|1825.48|1816.78|1825.83|1817.13|1825.34|1816.64|32
1626735390000|2021-07-19 22:56:30|1825.46|1816.76|1826.03|1817.33|1826.08|1817.38|1825.41|1816.71|25
1626735400000|2021-07-19 22:56:40|1826.08|1817.38|1825.92|1817.22|1826.08|1817.38|1825.89|1817.19|16
1626735410000|2021-07-19 22:56:50|1825.93|1817.23|1826.05|1817.35|1826.06|1817.36|1825.93|1817.23|15
1626735420000|2021-07-19 22:57:00|1826.04|1817.34|1826.22|1817.52|1826.22|1817.52|1825.92|1817.22|15
1626735430000|2021-07-19 22:57:10|1826.21|1817.51|1825.6|1816.9|1826.22|1817.52|1825.6|1816.9|18
1626735440000|2021-07-19 22:57:20|1825.59|1816.89|1825.23|1816.53|1825.6|1816.9|1825.23|1816.53|6
1626735450000|2021-07-19 22:57:30|1825.05|1816.35|1824.58|1815.88|1825.13|1816.43|1824.5|1815.8|16
1626735460000|2021-07-19 22:57:40|1824.56|1815.86|1824.79|1816.09|1825.01|1816.31|1824.45|1815.75|28
1626735470000|2021-07-19 22:57:50|1824.81|1816.11|1825.52|1816.82|1825.53|1816.83|1824.81|1816.11|23
1626735480000|2021-07-19 22:58:00|1825.55|1816.85|1825.59|1816.89|1825.79|1817.09|1825.51|1816.81|15
1626735490000|2021-07-19 22:58:10|1825.7|1817|1825.62|1816.92|1825.78|1817.08|1825.6|1816.9|14
1626735500000|2021-07-19 22:58:20|1825.57|1816.87|1824.98|1816.28|1825.67|1816.97|1824.98|1816.28|18
1626735510000|2021-07-19 22:58:30|1825.14|1816.44|1825.12|1816.42|1825.32|1816.62|1825.08|1816.38|15
1626735520000|2021-07-19 22:58:40|1825.08|1816.38|1824.94|1816.24|1825.2|1816.5|1824.94|1816.24|21
1626735530000|2021-07-19 22:58:50|1825.06|1816.36|1824.9|1816.2|1825.18|1816.48|1824.9|1816.2|31
1626735540000|2021-07-19 22:59:00|1824.95|1816.25|1825.5|1816.8|1825.7|1817|1824.94|1816.24|33
1626735550000|2021-07-19 22:59:10|1825.36|1816.66|1825.1|1816.4|1825.49|1816.79|1825.08|1816.38|23
1626735560000|2021-07-19 22:59:20|1825.11|1816.41|1825.04|1816.34|1825.12|1816.42|1825.04|1816.34|14
1626735570000|2021-07-19 22:59:30|1824.96|1816.26|1824.45|1815.75|1824.96|1816.26|1824.37|1815.67|23
1626735580000|2021-07-19 22:59:40|1824.5|1815.8|1824.48|1815.78|1824.57|1815.87|1824.47|1815.77|18
1626735590000|2021-07-19 22:59:50|1824.46|1815.76|1824.89|1816.19|1825|1816.3|1824.46|1815.76|27
1626735600000|2021-07-19 23:00:00|1824.87|1816.17|1826.3|1817.6|1826.73|1818.03|1824.82|1816.12|36
1626735610000|2021-07-19 23:00:10|1826.26|1817.56|1826.86|1818.16|1826.91|1818.21|1826.07|1817.37|30
1626735620000|2021-07-19 23:00:20|1826.76|1818.06|1826.64|1817.94|1826.98|1818.28|1826.49|1817.79|27
1626735630000|2021-07-19 23:00:30|1826.65|1817.95|1826.36|1817.66|1826.94|1818.24|1826.34|1817.64|26
1626735640000|2021-07-19 23:00:40|1826.37|1817.67|1826.69|1817.99|1826.69|1817.99|1826.08|1817.38|23
1626735650000|2021-07-19 23:00:50|1826.72|1818.02|1826.36|1817.66|1826.84|1818.14|1826.36|1817.66|23
1626735660000|2021-07-19 23:01:00|1826.59|1817.89|1826.38|1817.68|1826.85|1818.15|1826.29|1817.59|24
1626735670000|2021-07-19 23:01:10|1826.29|1817.59|1826.48|1817.78|1826.87|1818.17|1826.29|1817.59|23
1626735680000|2021-07-19 23:01:20|1826.5|1817.8|1827.44|1818.74|1827.89|1819.19|1826.29|1817.59|34
1626735690000|2021-07-19 23:01:30|1827.3|1818.6|1826.86|1818.16|1827.32|1818.62|1826.86|1818.16|30
1626735700000|2021-07-19 23:01:40|1826.91|1818.21|1826.81|1818.11|1826.91|1818.21|1826.81|1818.11|12
1626735710000|2021-07-19 23:01:50|1826.83|1818.13|1827.49|1818.79|1827.5|1818.8|1826.82|1818.12|19
1626735720000|2021-07-19 23:02:00|1827.4|1818.7|1828.11|1819.41|1828.11|1819.41|1827.4|1818.7|32
1626735730000|2021-07-19 23:02:10|1828.12|1819.42|1828.89|1820.19|1828.89|1820.19|1827.93|1819.23|35
1626735740000|2021-07-19 23:02:20|1828.65|1819.95|1826.94|1818.24|1829.26|1820.56|1825.5|1816.8|38
1626735750000|2021-07-19 23:02:30|1826.89|1818.19|1825.98|1817.28|1826.89|1818.19|1825.77|1817.07|33
1626735760000|2021-07-19 23:02:40|1826.04|1817.34|1825.2|1816.5|1826.04|1817.34|1825.2|1816.5|27
1626735770000|2021-07-19 23:02:50|1825.19|1816.49|1825.26|1816.56|1825.26|1816.56|1824.84|1816.14|33
1626735780000|2021-07-19 23:03:00|1825.3|1816.6|1825.13|1816.43|1825.3|1816.6|1825.1|1816.4|20
1626735790000|2021-07-19 23:03:10|1825.16|1816.46|1825.17|1816.47|1825.48|1816.78|1825.15|1816.45|17
1626735800000|2021-07-19 23:03:20|1825.18|1816.48|1824.84|1816.14|1825.18|1816.48|1824.84|1816.14|4
1626735820000|2021-07-19 23:03:40|1824.81|1816.11|1825.25|1816.55|1825.41|1816.71|1824.65|1815.95|27
1626735830000|2021-07-19 23:03:50|1825.31|1816.61|1825.28|1816.58|1825.35|1816.65|1825.17|1816.47|27
1626735840000|2021-07-19 23:04:00|1825.57|1816.87|1825.63|1816.93|1826.17|1817.47|1825.57|1816.87|28
1626735850000|2021-07-19 23:04:10|1825.57|1816.87|1826.02|1817.32|1826.11|1817.41|1825.54|1816.84|28
1626735860000|2021-07-19 23:04:20|1826.01|1817.31|1825.99|1817.29|1826.1|1817.4|1825.98|1817.28|26
1626735870000|2021-07-19 23:04:30|1825.97|1817.27|1825.82|1817.12|1826.03|1817.33|1825.8|1817.1|14
1626735880000|2021-07-19 23:04:40|1825.83|1817.13|1825.87|1817.17|1825.93|1817.23|1825.83|1817.13|19
1626735890000|2021-07-19 23:04:50|1825.86|1817.16|1825.78|1817.08|1825.87|1817.17|1825.78|1817.08|6
1626735900000|2021-07-19 23:05:00|1825.74|1817.04|1827.13|1818.43|1827.37|1818.67|1825.71|1817.01|29
1626735910000|2021-07-19 23:05:10|1827.11|1818.41|1827|1818.3|1827.11|1818.41|1826.78|1818.08|28
1626735920000|2021-07-19 23:05:20|1826.99|1818.29|1827.19|1818.49|1827.25|1818.55|1826.81|1818.11|24
1626735930000|2021-07-19 23:05:30|1827.18|1818.48|1826.34|1817.64|1827.19|1818.49|1826.33|1817.63|28
1626735940000|2021-07-19 23:05:40|1826.31|1817.61|1826.9|1818.2|1826.98|1818.28|1826.31|1817.61|27
1626735950000|2021-07-19 23:05:50|1826.96|1818.26|1827.22|1818.52|1827.28|1818.58|1826.96|1818.26|25
1626735960000|2021-07-19 23:06:00|1827.21|1818.51|1827.3|1818.6|1827.48|1818.78|1827.19|1818.49|21
1626735970000|2021-07-19 23:06:10|1827.29|1818.59|1827.26|1818.56|1827.33|1818.63|1827.16|1818.46|26
1626735980000|2021-07-19 23:06:20|1827.4|1818.7|1827.08|1818.38|1827.53|1818.83|1826.94|1818.24|31
1626735990000|2021-07-19 23:06:30|1827.1|1818.4|1827.03|1818.33|1827.16|1818.46|1826.98|1818.28|15
1626736000000|2021-07-19 23:06:40|1827.01|1818.31|1826.89|1818.19|1827.01|1818.31|1826.89|1818.19|5
1626736010000|2021-07-19 23:06:50|1826.87|1818.17|1826.71|1818.01|1826.99|1818.29|1826.48|1817.78|19
1626736020000|2021-07-19 23:07:00|1826.69|1817.99|1826.95|1818.25|1827.05|1818.35|1826.61|1817.91|27
1626736030000|2021-07-19 23:07:10|1826.98|1818.28|1827.06|1818.36|1827.51|1818.81|1826.93|1818.23|22
1626736040000|2021-07-19 23:07:20|1827.03|1818.33|1827.36|1818.66|1827.41|1818.71|1826.76|1818.06|22
1626736050000|2021-07-19 23:07:30|1827.35|1818.65|1827.05|1818.35|1827.35|1818.65|1827.03|1818.33|29
1626736060000|2021-07-19 23:07:40|1827.04|1818.34|1826.97|1818.27|1827.06|1818.36|1826.91|1818.21|22
1626736070000|2021-07-19 23:07:50|1826.92|1818.22|1827.31|1818.61|1827.53|1818.83|1826.32|1817.62|22
1626736080000|2021-07-19 23:08:00|1827.25|1818.55|1827.39|1818.69|1827.5|1818.8|1827.06|1818.36|16
1626736090000|2021-07-19 23:08:10|1827.42|1818.72|1827.66|1818.96|1827.7|1819|1827.26|1818.56|23
1626736100000|2021-07-19 23:08:20|1827.65|1818.95|1827.89|1819.19|1828.01|1819.31|1827.2|1818.5|30
1626736110000|2021-07-19 23:08:30|1827.88|1819.18|1827.27|1818.57|1827.88|1819.18|1827.23|1818.53|25
1626736120000|2021-07-19 23:08:40|1827.28|1818.58|1826.99|1818.29|1827.28|1818.58|1826.82|1818.12|15
1626736130000|2021-07-19 23:08:50|1827|1818.3|1827.58|1818.88|1827.58|1818.88|1826.93|1818.23|16
1626736140000|2021-07-19 23:09:00|1827.52|1818.82|1828.09|1819.39|1828.34|1819.64|1827.22|1818.52|20
1626736150000|2021-07-19 23:09:10|1828.14|1819.44|1828.37|1819.67|1828.37|1819.67|1828.11|1819.41|18
1626736160000|2021-07-19 23:09:20|1828.36|1819.66|1828.37|1819.67|1828.49|1819.79|1828.26|1819.56|21
1626736170000|2021-07-19 23:09:30|1828.36|1819.66|1828.72|1820.02|1829|1820.3|1828.36|1819.66|21
1626736180000|2021-07-19 23:09:40|1828.68|1819.98|1829.2|1820.5|1829.2|1820.5|1828.65|1819.95|30
1626736190000|2021-07-19 23:09:50|1829.19|1820.49|1829.22|1820.52|1829.23|1820.53|1829|1820.3|33
1626736200000|2021-07-19 23:10:00|1829.24|1820.54|1828.88|1820.18|1829.29|1820.59|1828.57|1819.87|32
1626736210000|2021-07-19 23:10:10|1828.75|1820.05|1827.75|1819.05|1828.75|1820.05|1827.59|1818.89|33
1626736220000|2021-07-19 23:10:20|1827.74|1819.04|1827.65|1818.95|1827.89|1819.19|1827.65|1818.95|31
1626736230000|2021-07-19 23:10:30|1827.64|1818.94|1827.66|1818.96|1827.69|1818.99|1827.63|1818.93|19
1626736240000|2021-07-19 23:10:40|1827.69|1818.99|1827.25|1818.55|1827.69|1818.99|1827.25|1818.55|8
1626736250000|2021-07-19 23:10:50|1827.26|1818.56|1827.58|1818.88|1827.9|1819.2|1827.22|1818.52|14
1626736260000|2021-07-19 23:11:00|1827.55|1818.85|1827.43|1818.73|1827.56|1818.86|1827.42|1818.72|7
1626736270000|2021-07-19 23:11:10|1827.39|1818.69|1827.42|1818.72|1827.43|1818.73|1827.38|1818.68|5
1626736280000|2021-07-19 23:11:20|1827.29|1818.59|1827.29|1818.59|1827.29|1818.59|1827.29|1818.59|1
1626736290000|2021-07-19 23:11:30|1827.33|1818.63|1826.53|1817.83|1827.38|1818.68|1826.51|1817.81|16
1626736300000|2021-07-19 23:11:40|1826.56|1817.86|1826.51|1817.81|1826.63|1817.93|1826.43|1817.73|12
1626736310000|2021-07-19 23:11:50|1826.63|1817.93|1826.3|1817.6|1826.63|1817.93|1826.3|1817.6|10
1626736320000|2021-07-19 23:12:00|1826.28|1817.58|1826.13|1817.43|1826.29|1817.59|1825.98|1817.28|14
1626736330000|2021-07-19 23:12:10|1825.97|1817.27|1826.28|1817.58|1826.36|1817.66|1825.97|1817.27|22
1626736340000|2021-07-19 23:12:20|1826.3|1817.6|1825.24|1816.54|1826.3|1817.6|1825.24|1816.54|11
1626736350000|2021-07-19 23:12:30|1825.22|1816.52|1824.37|1815.67|1825.37|1816.67|1824.37|1815.67|13
1626736360000|2021-07-19 23:12:40|1824.81|1816.11|1825.04|1816.34|1825.12|1816.42|1824.67|1815.97|18
1626736370000|2021-07-19 23:12:50|1825.01|1816.31|1824.89|1816.19|1825.12|1816.42|1824.81|1816.11|15
1626736380000|2021-07-19 23:13:00|1824.92|1816.22|1825.13|1816.43|1825.13|1816.43|1824.92|1816.22|14
1626736390000|2021-07-19 23:13:10|1825.21|1816.51|1825.83|1817.13|1825.88|1817.18|1825.21|1816.51|20
1626736400000|2021-07-19 23:13:20|1825.79|1817.09|1825.95|1817.25|1825.98|1817.28|1825.78|1817.08|13
1626736410000|2021-07-19 23:13:30|1825.77|1817.07|1825.28|1816.58|1825.77|1817.07|1825.18|1816.48|17
1626736420000|2021-07-19 23:13:40|1825.29|1816.59|1825.3|1816.6|1825.3|1816.6|1825.29|1816.59|2
1626736430000|2021-07-19 23:13:50|1825.25|1816.55|1825.27|1816.57|1825.31|1816.61|1825.25|1816.55|5
1626736440000|2021-07-19 23:14:00|1825.26|1816.56|1825.72|1817.02|1825.73|1817.03|1825.26|1816.56|12
1626736450000|2021-07-19 23:14:10|1825.71|1817.01|1825.52|1816.82|1825.86|1817.16|1825.49|1816.79|29
1626736460000|2021-07-19 23:14:20|1825.54|1816.84|1826.37|1817.67|1826.46|1817.76|1825.53|1816.83|20
1626736470000|2021-07-19 23:14:30|1826.42|1817.72|1826.52|1817.82|1826.53|1817.83|1826.36|1817.66|22
1626736480000|2021-07-19 23:14:40|1826.53|1817.83|1826.53|1817.83|1826.57|1817.87|1826.43|1817.73|20
1626736490000|2021-07-19 23:14:50|1826.49|1817.79|1826.32|1817.62|1826.49|1817.79|1826.32|1817.62|20
1626736500000|2021-07-19 23:15:00|1826.3|1817.6|1827.02|1818.32|1827.02|1818.32|1826.25|1817.55|25
1626736510000|2021-07-19 23:15:10|1827.05|1818.35|1827.07|1818.37|1827.1|1818.4|1826.97|1818.27|32
1626736520000|2021-07-19 23:15:20|1827.08|1818.38|1827.26|1818.56|1827.3|1818.6|1826.95|1818.25|29
1626736530000|2021-07-19 23:15:30|1827.25|1818.55|1827.15|1818.45|1827.25|1818.55|1827|1818.3|22
1626736540000|2021-07-19 23:15:40|1827.16|1818.46|1827.15|1818.45|1827.31|1818.61|1827.11|1818.41|17
1626736550000|2021-07-19 23:15:50|1827.17|1818.47|1826.2|1817.5|1827.3|1818.6|1826.09|1817.39|30
1626736560000|2021-07-19 23:16:00|1826.32|1817.62|1826.2|1817.5|1826.44|1817.74|1826.2|1817.5|22
1626736570000|2021-07-19 23:16:10|1825.92|1817.22|1825.78|1817.08|1825.92|1817.22|1825.78|1817.08|22
1626736580000|2021-07-19 23:16:20|1825.77|1817.07|1825.61|1816.91|1825.86|1817.16|1825.58|1816.88|21
1626736590000|2021-07-19 23:16:30|1825.58|1816.88|1824.96|1816.26|1825.63|1816.93|1824.96|1816.26|15
1626736600000|2021-07-19 23:16:40|1824.97|1816.27|1824.99|1816.29|1825.03|1816.33|1824.97|1816.27|9
1626736610000|2021-07-19 23:16:50|1824.96|1816.26|1824.72|1816.02|1825|1816.3|1824.63|1815.93|16
1626736620000|2021-07-19 23:17:00|1824.69|1815.99|1824.8|1816.1|1824.8|1816.1|1824.31|1815.61|16
1626736630000|2021-07-19 23:17:10|1824.98|1816.28|1824.99|1816.29|1825.1|1816.4|1824.88|1816.18|18
1626736640000|2021-07-19 23:17:20|1825.02|1816.32|1825.01|1816.31|1825.07|1816.37|1824.99|1816.29|16
1626736650000|2021-07-19 23:17:30|1825.03|1816.33|1825.09|1816.39|1825.16|1816.46|1825|1816.3|28
1626736660000|2021-07-19 23:17:40|1825.07|1816.37|1825.1|1816.4|1825.25|1816.55|1825.07|1816.37|22
1626736670000|2021-07-19 23:17:50|1825.09|1816.39|1825.18|1816.48|1825.32|1816.62|1825.09|1816.39|19
1626736680000|2021-07-19 23:18:00|1825.19|1816.49|1825.2|1816.5|1825.25|1816.55|1825.16|1816.46|24
1626736690000|2021-07-19 23:18:10|1825.19|1816.49|1824.99|1816.29|1825.19|1816.49|1824.94|1816.24|9
1626736700000|2021-07-19 23:18:20|1824.98|1816.28|1824.96|1816.26|1825.05|1816.35|1824.85|1816.15|18
1626736710000|2021-07-19 23:18:30|1824.95|1816.25|1825.44|1816.74|1825.44|1816.74|1824.81|1816.11|19
1626736720000|2021-07-19 23:18:40|1825.47|1816.77|1824.92|1816.22|1825.59|1816.89|1824.92|1816.22|9
1626736730000|2021-07-19 23:18:50|1824.88|1816.18|1824.78|1816.08|1824.93|1816.23|1824.75|1816.05|5
1626736740000|2021-07-19 23:19:00|1824.75|1816.05|1823.98|1815.28|1824.78|1816.08|1823.98|1815.28|25
1626736750000|2021-07-19 23:19:10|1824.01|1815.31|1823.95|1815.25|1824.13|1815.43|1823.94|1815.24|30
1626736760000|2021-07-19 23:19:20|1823.96|1815.26|1823.47|1814.77|1823.96|1815.26|1823.47|1814.77|21
1626736770000|2021-07-19 23:19:30|1824.06|1815.36|1824.13|1815.43|1824.13|1815.43|1823.45|1814.75|10
1626736780000|2021-07-19 23:19:40|1824.21|1815.51|1824.6|1815.9|1824.66|1815.96|1824.21|1815.51|22
1626736790000|2021-07-19 23:19:50|1824.59|1815.89|1824.6|1815.9|1824.65|1815.95|1824.56|1815.86|18
1626736800000|2021-07-19 23:20:00|1824.64|1815.94|1825.04|1816.34|1825.04|1816.34|1824.59|1815.89|19
1626736810000|2021-07-19 23:20:10|1825.03|1816.33|1825.2|1816.5|1825.2|1816.5|1825.03|1816.33|8
1626736820000|2021-07-19 23:20:20|1825.08|1816.38|1825.02|1816.32|1825.16|1816.46|1825.02|1816.32|6
1626736830000|2021-07-19 23:20:30|1825.03|1816.33|1824.86|1816.16|1825.03|1816.33|1824.75|1816.05|14
1626736840000|2021-07-19 23:20:40|1824.75|1816.05|1824.69|1815.99|1824.75|1816.05|1824.61|1815.91|8
1626736850000|2021-07-19 23:20:50|1824.66|1815.96|1824.35|1815.65|1824.69|1815.99|1824.35|1815.65|6
1626736860000|2021-07-19 23:21:00|1824.36|1815.66|1824.17|1815.47|1824.36|1815.66|1824.02|1815.32|11
1626736870000|2021-07-19 23:21:10|1824.21|1815.51|1824.05|1815.35|1824.21|1815.51|1823.72|1815.02|23
1626736880000|2021-07-19 23:21:20|1823.99|1815.29|1823.77|1815.07|1823.99|1815.29|1823|1814.3|19
1626736890000|2021-07-19 23:21:30|1823.71|1815.01|1823.77|1815.07|1823.8|1815.1|1823.59|1814.89|24
1626736900000|2021-07-19 23:21:40|1823.79|1815.09|1823.59|1814.89|1823.79|1815.09|1823.51|1814.81|18
1626736910000|2021-07-19 23:21:50|1823.58|1814.88|1823.85|1815.15|1823.86|1815.16|1823.5|1814.8|8
1626736920000|2021-07-19 23:22:00|1823.79|1815.09|1823.59|1814.89|1823.86|1815.16|1823.5|1814.8|10
1626736930000|2021-07-19 23:22:10|1823.77|1815.07|1822.46|1813.76|1823.78|1815.08|1822.46|1813.76|22
1626736940000|2021-07-19 23:22:20|1822.47|1813.77|1822.82|1814.12|1822.86|1814.16|1822.44|1813.74|32
1626736950000|2021-07-19 23:22:30|1822.74|1814.04|1822.6|1813.9|1822.74|1814.04|1822.53|1813.83|22
1626736960000|2021-07-19 23:22:40|1822.7|1814|1822.53|1813.83|1822.7|1814|1822.53|1813.83|11
1626736970000|2021-07-19 23:22:50|1822.46|1813.76|1822.77|1814.07|1822.77|1814.07|1822.42|1813.72|11
1626736980000|2021-07-19 23:23:00|1822.76|1814.06|1822.45|1813.75|1822.81|1814.11|1822.45|1813.75|14
1626736990000|2021-07-19 23:23:10|1822.44|1813.74|1822.39|1813.69|1822.48|1813.78|1822.36|1813.66|9
1626737000000|2021-07-19 23:23:20|1822.43|1813.73|1822.86|1814.16|1822.93|1814.23|1822.36|1813.66|19
1626737010000|2021-07-19 23:23:30|1822.88|1814.18|1822.87|1814.17|1822.92|1814.22|1822.74|1814.04|21
1626737020000|2021-07-19 23:23:40|1822.93|1814.23|1823.56|1814.86|1823.56|1814.86|1822.87|1814.17|16
1626737030000|2021-07-19 23:23:50|1823.57|1814.87|1823.44|1814.74|1823.57|1814.87|1823.43|1814.73|15
1626737040000|2021-07-19 23:24:00|1823.42|1814.72|1824.08|1815.38|1824.09|1815.39|1823.42|1814.72|29
1626737050000|2021-07-19 23:24:10|1824.07|1815.37|1824.03|1815.33|1824.12|1815.42|1824|1815.3|21
1626737060000|2021-07-19 23:24:20|1824.08|1815.38|1824.48|1815.78|1824.51|1815.81|1824.08|1815.38|21
1626737070000|2021-07-19 23:24:30|1824.5|1815.8|1824.2|1815.5|1824.52|1815.82|1824.2|1815.5|25
1626737080000|2021-07-19 23:24:40|1824.14|1815.44|1823.63|1814.93|1824.16|1815.46|1823.45|1814.75|32
1626737090000|2021-07-19 23:24:50|1823.58|1814.88|1824.1|1815.4|1824.15|1815.45|1823.58|1814.88|29
1626737100000|2021-07-19 23:25:00|1824.05|1815.35|1823.55|1814.85|1824.1|1815.4|1823.55|1814.85|23
1626737110000|2021-07-19 23:25:10|1823.6|1814.9|1822.9|1814.2|1823.6|1814.9|1822.88|1814.18|16
1626737120000|2021-07-19 23:25:20|1822.87|1814.17|1822.91|1814.21|1823|1814.3|1822.8|1814.1|18
1626737130000|2021-07-19 23:25:30|1822.93|1814.23|1823.33|1814.63|1823.57|1814.87|1822.93|1814.23|28
1626737140000|2021-07-19 23:25:40|1823.34|1814.64|1823.74|1815.04|1823.81|1815.11|1823.32|1814.62|34
1626737150000|2021-07-19 23:25:50|1823.72|1815.02|1823.73|1815.03|1823.73|1815.03|1823.51|1814.81|23
1626737160000|2021-07-19 23:26:00|1823.68|1814.98|1823.33|1814.63|1823.73|1815.03|1823.33|1814.63|13
1626737170000|2021-07-19 23:26:10|1823.32|1814.62|1823.34|1814.64|1823.34|1814.64|1823.32|1814.62|3
1626737180000|2021-07-19 23:26:20|1823.4|1814.7|1823.25|1814.55|1823.45|1814.75|1823.22|1814.52|17
1626737190000|2021-07-19 23:26:30|1823.24|1814.54|1823.25|1814.55|1823.33|1814.63|1823.23|1814.53|8
1626737200000|2021-07-19 23:26:40|1823.26|1814.56|1823.69|1814.99|1823.69|1814.99|1823.26|1814.56|18
1626737210000|2021-07-19 23:26:50|1823.7|1815|1823.86|1815.16|1823.86|1815.16|1823.45|1814.75|18
1626737220000|2021-07-19 23:27:00|1823.93|1815.23|1824.27|1815.57|1824.38|1815.68|1823.93|1815.23|13
1626737230000|2021-07-19 23:27:10|1824.29|1815.59|1824.27|1815.57|1824.35|1815.65|1824.18|1815.48|31
1626737240000|2021-07-19 23:27:20|1824.26|1815.56|1824.07|1815.37|1824.31|1815.61|1824.07|1815.37|20
1626737250000|2021-07-19 23:27:30|1824.03|1815.33|1823.97|1815.27|1824.12|1815.42|1823.95|1815.25|14
1626737260000|2021-07-19 23:27:40|1823.96|1815.26|1824.28|1815.58|1824.4|1815.7|1823.91|1815.21|21
1626737270000|2021-07-19 23:27:50|1824.22|1815.52|1824.85|1816.15|1824.94|1816.24|1824.19|1815.49|21
1626737280000|2021-07-19 23:28:00|1824.84|1816.14|1825.21|1816.51|1825.81|1817.11|1824.83|1816.13|33
1626737290000|2021-07-19 23:28:10|1825.23|1816.53|1826.18|1817.48|1826.18|1817.48|1825.23|1816.53|28
1626737300000|2021-07-19 23:28:20|1826.19|1817.49|1825.68|1816.98|1826.29|1817.59|1825.46|1816.76|34
1626737310000|2021-07-19 23:28:30|1825.71|1817.01|1825.43|1816.73|1825.71|1817.01|1825.37|1816.67|22
1626737320000|2021-07-19 23:28:40|1825.38|1816.68|1825.07|1816.37|1825.52|1816.82|1825.07|1816.37|20
1626737330000|2021-07-19 23:28:50|1825.02|1816.32|1825.01|1816.31|1825.43|1816.73|1825.01|1816.31|23
1626737340000|2021-07-19 23:29:00|1825.03|1816.33|1825|1816.3|1825.06|1816.36|1824.91|1816.21|20
1626737350000|2021-07-19 23:29:10|1824.91|1816.21|1825.06|1816.36|1825.46|1816.76|1824.88|1816.18|16
1626737360000|2021-07-19 23:29:20|1825.05|1816.35|1825.09|1816.39|1825.3|1816.6|1824.98|1816.28|22
1626737370000|2021-07-19 23:29:30|1825.1|1816.4|1825.39|1816.69|1825.39|1816.69|1825.1|1816.4|21
1626737380000|2021-07-19 23:29:40|1825.37|1816.67|1825.26|1816.56|1825.37|1816.67|1825.24|1816.54|9
1626737390000|2021-07-19 23:29:50|1825.24|1816.54|1825.25|1816.55|1825.27|1816.57|1825.24|1816.54|5
1626737400000|2021-07-19 23:30:00|1825.24|1816.54|1825.19|1816.49|1825.24|1816.54|1825.14|1816.44|26
1626737410000|2021-07-19 23:30:10|1825.16|1816.46|1825.75|1817.05|1825.86|1817.16|1825.02|1816.32|30
1626737420000|2021-07-19 23:30:20|1825.71|1817.01|1825.33|1816.63|1825.71|1817.01|1825.29|1816.59|21
1626737430000|2021-07-19 23:30:30|1825.34|1816.64|1825.34|1816.64|1825.39|1816.69|1825.31|1816.61|9
1626737440000|2021-07-19 23:30:40|1825.29|1816.59|1825.29|1816.59|1825.31|1816.61|1825.29|1816.59|3
1626737450000|2021-07-19 23:30:50|1825.62|1816.92|1825.36|1816.66|1825.98|1817.28|1825.36|1816.66|23
1626737460000|2021-07-19 23:31:00|1825.38|1816.68|1825.99|1817.29|1825.99|1817.29|1825.38|1816.68|25
1626737470000|2021-07-19 23:31:10|1825.95|1817.25|1825.71|1817.01|1825.95|1817.25|1825.67|1816.97|12
1626737480000|2021-07-19 23:31:20|1825.74|1817.04|1825.83|1817.13|1825.99|1817.29|1825.67|1816.97|26
1626737490000|2021-07-19 23:31:30|1825.76|1817.06|1826.53|1817.83|1826.57|1817.87|1825.69|1816.99|26
1626737500000|2021-07-19 23:31:40|1826.57|1817.87|1826.58|1817.88|1826.63|1817.93|1826.35|1817.65|18
1626737510000|2021-07-19 23:31:50|1826.59|1817.89|1826.57|1817.87|1826.59|1817.89|1826.53|1817.83|10
1626737520000|2021-07-19 23:32:00|1826.59|1817.89|1826.64|1817.94|1826.65|1817.95|1826.47|1817.77|28
1626737530000|2021-07-19 23:32:10|1826.76|1818.06|1827.06|1818.36|1827.09|1818.39|1826.74|1818.04|23
1626737540000|2021-07-19 23:32:20|1827.15|1818.45|1826.97|1818.27|1827.15|1818.45|1826.92|1818.22|20
1626737550000|2021-07-19 23:32:30|1826.96|1818.26|1827.16|1818.46|1827.16|1818.46|1826.92|1818.22|20
1626737560000|2021-07-19 23:32:40|1827.15|1818.45|1827.21|1818.51|1827.21|1818.51|1827.15|1818.45|3
1626737570000|2021-07-19 23:32:50|1827.18|1818.48|1827.2|1818.5|1827.21|1818.51|1827.18|1818.48|5
1626737580000|2021-07-19 23:33:00|1827.21|1818.51|1827.49|1818.79|1827.53|1818.83|1827.21|1818.51|9
1626737590000|2021-07-19 23:33:10|1827.46|1818.76|1827.38|1818.68|1827.89|1819.19|1827.38|1818.68|14
1626737600000|2021-07-19 23:33:20|1827.5|1818.8|1827.79|1819.09|1827.79|1819.09|1827.43|1818.73|7
1626737610000|2021-07-19 23:33:30|1827.91|1819.21|1827.94|1819.24|1827.97|1819.27|1827.88|1819.18|16
1626737620000|2021-07-19 23:33:40|1827.96|1819.26|1828.38|1819.68|1828.45|1819.75|1827.94|1819.24|22
1626737630000|2021-07-19 23:33:50|1828.4|1819.7|1828.09|1819.39|1828.47|1819.77|1828.06|1819.36|29
1626737640000|2021-07-19 23:34:00|1828.05|1819.35|1828.25|1819.55|1828.26|1819.56|1828.05|1819.35|20
1626737650000|2021-07-19 23:34:10|1828.2|1819.5|1828.11|1819.41|1828.21|1819.51|1828.08|1819.38|9
1626737660000|2021-07-19 23:34:20|1828.09|1819.39|1828.44|1819.74|1828.47|1819.77|1828.07|1819.37|13
1626737670000|2021-07-19 23:34:30|1828.39|1819.69|1828.36|1819.66|1828.43|1819.73|1828.25|1819.55|29
1626737680000|2021-07-19 23:34:40|1828.37|1819.67|1828.67|1819.97|1828.79|1820.09|1828.37|1819.67|25
1626737690000|2021-07-19 23:34:50|1828.73|1820.03|1828.62|1819.92|1828.74|1820.04|1828.6|1819.9|11
1626737700000|2021-07-19 23:35:00|1828.66|1819.96|1828.43|1819.73|1828.66|1819.96|1828.29|1819.59|6
1626737710000|2021-07-19 23:35:10|1828.49|1819.79|1828.69|1819.99|1828.7|1820|1828.49|1819.79|26
1626737720000|2021-07-19 23:35:20|1828.7|1820|1828.77|1820.07|1828.79|1820.09|1828.7|1820|5
1626737730000|2021-07-19 23:35:30|1828.72|1820.02|1829.01|1820.31|1829.01|1820.31|1828.68|1819.98|9
1626737740000|2021-07-19 23:35:40|1829.04|1820.34|1828.83|1820.13|1829.52|1820.82|1828.83|1820.13|23
1626737750000|2021-07-19 23:35:50|1828.86|1820.16|1829.32|1820.62|1829.37|1820.67|1828.86|1820.16|7
1626737760000|2021-07-19 23:36:00|1829.38|1820.68|1829.15|1820.45|1829.38|1820.68|1829.15|1820.45|16
1626737770000|2021-07-19 23:36:10|1829.1|1820.4|1828.91|1820.21|1829.1|1820.4|1828.75|1820.05|27
1626737780000|2021-07-19 23:36:20|1828.89|1820.19|1829.15|1820.45|1829.16|1820.46|1828.87|1820.17|25
1626737790000|2021-07-19 23:36:30|1829.11|1820.41|1828.86|1820.16|1829.14|1820.44|1828.86|1820.16|19
1626737800000|2021-07-19 23:36:40|1828.88|1820.18|1828.82|1820.12|1828.88|1820.18|1828.74|1820.04|14
1626737810000|2021-07-19 23:36:50|1828.81|1820.11|1829.05|1820.35|1829.12|1820.42|1828.81|1820.11|17
1626737820000|2021-07-19 23:37:00|1829.06|1820.36|1828.74|1820.04|1829.08|1820.38|1828.69|1819.99|22
1626737830000|2021-07-19 23:37:10|1828.7|1820|1829.13|1820.43|1829.14|1820.44|1828.7|1820|15
1626737840000|2021-07-19 23:37:20|1829.22|1820.52|1829.11|1820.41|1829.22|1820.52|1829.08|1820.38|21
1626737850000|2021-07-19 23:37:30|1829.08|1820.38|1830.15|1821.45|1830.17|1821.47|1828.99|1820.29|27
1626737860000|2021-07-19 23:37:40|1830.16|1821.46|1830.61|1821.91|1830.61|1821.91|1830.16|1821.46|6
1626737870000|2021-07-19 23:37:50|1830.57|1821.87|1830.75|1822.05|1830.81|1822.11|1830.41|1821.71|8
1626737880000|2021-07-19 23:38:00|1830.67|1821.97|1830.73|1822.03|1830.81|1822.11|1830.28|1821.58|17
1626737890000|2021-07-19 23:38:10|1830.74|1822.04|1830.77|1822.07|1830.82|1822.12|1830.63|1821.93|9
1626737900000|2021-07-19 23:38:20|1830.74|1822.04|1830.3|1821.6|1830.89|1822.19|1830.23|1821.53|22
1626737910000|2021-07-19 23:38:30|1830.32|1821.62|1830.46|1821.76|1830.62|1821.92|1830.32|1821.62|27
1626737920000|2021-07-19 23:38:40|1830.49|1821.79|1830.69|1821.99|1830.72|1822.02|1830.46|1821.76|16
1626737930000|2021-07-19 23:38:50|1830.67|1821.97|1830.54|1821.84|1830.76|1822.06|1830.17|1821.47|27
1626737940000|2021-07-19 23:39:00|1830.58|1821.88|1831.32|1822.62|1831.38|1822.68|1830.52|1821.82|25
1626737950000|2021-07-19 23:39:10|1831.25|1822.55|1831.06|1822.36|1831.26|1822.56|1830.99|1822.29|16
1626737960000|2021-07-19 23:39:20|1831.08|1822.38|1830.54|1821.84|1831.08|1822.38|1830.54|1821.84|12
1626737970000|2021-07-19 23:39:30|1830.58|1821.88|1830.94|1822.24|1830.94|1822.24|1830.58|1821.88|30
1626737980000|2021-07-19 23:39:40|1830.96|1822.26|1830.91|1822.21|1831.03|1822.33|1830.88|1822.18|19
1626737990000|2021-07-19 23:39:50|1830.94|1822.24|1830.76|1822.06|1830.94|1822.24|1830.71|1822.01|20
1626738000000|2021-07-19 23:40:00|1830.77|1822.07|1830.85|1822.15|1831.19|1822.49|1830.76|1822.06|20
1626738010000|2021-07-19 23:40:10|1830.89|1822.19|1830.93|1822.23|1830.94|1822.24|1830.83|1822.13|7
1626738020000|2021-07-19 23:40:20|1831.4|1822.7|1831.86|1823.16|1832.15|1823.45|1831.28|1822.58|32
1626738030000|2021-07-19 23:40:30|1831.87|1823.17|1831.98|1823.28|1832.11|1823.41|1831.87|1823.17|27
1626738040000|2021-07-19 23:40:40|1832.02|1823.32|1831.95|1823.25|1832.02|1823.32|1831.84|1823.14|24
1626738050000|2021-07-19 23:40:50|1831.96|1823.26|1831.84|1823.14|1831.96|1823.26|1831.84|1823.14|7
1626738060000|2021-07-19 23:41:00|1831.83|1823.13|1831.84|1823.14|1831.97|1823.27|1831.78|1823.08|18
1626738070000|2021-07-19 23:41:10|1831.91|1823.21|1832.25|1823.55|1832.25|1823.55|1831.89|1823.19|8
1626738080000|2021-07-19 23:41:20|1832.21|1823.51|1832.43|1823.73|1832.43|1823.73|1832.11|1823.41|8
1626738090000|2021-07-19 23:41:30|1832.38|1823.68|1832|1823.3|1832.38|1823.68|1831.99|1823.29|18
1626738100000|2021-07-19 23:41:40|1832.02|1823.32|1832.27|1823.57|1832.36|1823.66|1832.01|1823.31|18
1626738110000|2021-07-19 23:41:50|1832.4|1823.7|1832.46|1823.76|1832.6|1823.9|1832.33|1823.63|15
1626738120000|2021-07-19 23:42:00|1832.44|1823.74|1832.35|1823.65|1832.51|1823.81|1832.25|1823.55|27
1626738130000|2021-07-19 23:42:10|1832.33|1823.63|1832.33|1823.63|1832.34|1823.64|1832.32|1823.62|11
1626738140000|2021-07-19 23:42:20|1832.34|1823.64|1832.48|1823.78|1832.74|1824.04|1832.34|1823.64|16
1626738150000|2021-07-19 23:42:30|1832.47|1823.77|1832.67|1823.97|1832.68|1823.98|1832.43|1823.73|23
1626738160000|2021-07-19 23:42:40|1832.69|1823.99|1831.89|1823.19|1833.1|1824.4|1831.21|1822.51|17
1626738170000|2021-07-19 23:42:50|1831.88|1823.18|1832.24|1823.54|1832.8|1824.1|1831.88|1823.18|13
1626738180000|2021-07-19 23:43:00|1831.67|1822.97|1832.11|1823.41|1832.29|1823.59|1831.64|1822.94|21
1626738190000|2021-07-19 23:43:10|1832.12|1823.42|1832.05|1823.35|1832.14|1823.44|1831.98|1823.28|11
1626738200000|2021-07-19 23:43:20|1832.09|1823.39|1832.06|1823.36|1832.28|1823.58|1831.81|1823.11|19
1626738210000|2021-07-19 23:43:30|1831.99|1823.29|1832.23|1823.53|1832.38|1823.68|1831.99|1823.29|19
1626738220000|2021-07-19 23:43:40|1832.2|1823.5|1832.3|1823.6|1832.67|1823.97|1832.15|1823.45|21
1626738230000|2021-07-19 23:43:50|1832.27|1823.57|1833.12|1824.42|1833.17|1824.47|1832.27|1823.57|22
1626738240000|2021-07-19 23:44:00|1833.14|1824.44|1832.95|1824.25|1833.49|1824.79|1832.95|1824.25|26
1626738250000|2021-07-19 23:44:10|1833.01|1824.31|1832.64|1823.94|1833.07|1824.37|1832.64|1823.94|26
1626738260000|2021-07-19 23:44:20|1832.57|1823.87|1832.26|1823.56|1832.57|1823.87|1832.19|1823.49|13
1626738270000|2021-07-19 23:44:30|1832.23|1823.53|1831.93|1823.23|1832.31|1823.61|1831.92|1823.22|15
1626738280000|2021-07-19 23:44:40|1832.05|1823.35|1832.22|1823.52|1832.38|1823.68|1831.93|1823.23|17
1626738290000|2021-07-19 23:44:50|1832.07|1823.37|1831.89|1823.19|1832.11|1823.41|1831.89|1823.19|20
1626738300000|2021-07-19 23:45:00|1831.91|1823.21|1831.81|1823.11|1832.03|1823.33|1831.81|1823.11|16
1626738310000|2021-07-19 23:45:10|1831.83|1823.13|1831.18|1822.48|1831.91|1823.21|1831.18|1822.48|23
1626738320000|2021-07-19 23:45:20|1831.34|1822.64|1830.65|1821.95|1831.34|1822.64|1830.29|1821.59|25
1626738330000|2021-07-19 23:45:30|1830.88|1822.18|1830.86|1822.16|1830.97|1822.27|1830.84|1822.14|18
1626738340000|2021-07-19 23:45:40|1830.87|1822.17|1830.98|1822.28|1830.98|1822.28|1830.81|1822.11|12
1626738350000|2021-07-19 23:45:50|1830.95|1822.25|1831.04|1822.34|1831.2|1822.5|1830.95|1822.25|20
1626738360000|2021-07-19 23:46:00|1830.85|1822.15|1830.96|1822.26|1831|1822.3|1830.85|1822.15|10
1626738370000|2021-07-19 23:46:10|1830.97|1822.27|1830.82|1822.12|1830.97|1822.27|1830.82|1822.12|10
1626738380000|2021-07-19 23:46:20|1830.91|1822.21|1830.85|1822.15|1830.95|1822.25|1830.82|1822.12|14
1626738390000|2021-07-19 23:46:30|1830.8|1822.1|1830.9|1822.2|1830.95|1822.25|1830.75|1822.05|13
1626738400000|2021-07-19 23:46:40|1830.87|1822.17|1830.94|1822.24|1830.95|1822.25|1830.87|1822.17|5
1626738410000|2021-07-19 23:46:50|1830.95|1822.25|1830.91|1822.21|1830.95|1822.25|1830.87|1822.17|10
1626738420000|2021-07-19 23:47:00|1830.9|1822.2|1830.82|1822.12|1830.91|1822.21|1830.82|1822.12|7
1626738430000|2021-07-19 23:47:10|1830.91|1822.21|1830.9|1822.2|1830.91|1822.21|1830.81|1822.11|7
1626738450000|2021-07-19 23:47:30|1830.83|1822.13|1830.74|1822.04|1830.83|1822.13|1830.62|1821.92|9
1626738460000|2021-07-19 23:47:40|1830.75|1822.05|1830.75|1822.05|1830.75|1822.05|1830.71|1822.01|4
1626738470000|2021-07-19 23:47:50|1830.73|1822.03|1830.75|1822.05|1830.86|1822.16|1830.71|1822.01|18
1626738480000|2021-07-19 23:48:00|1830.76|1822.06|1830.71|1822.01|1830.99|1822.29|1830.71|1822.01|13
1626738490000|2021-07-19 23:48:10|1830.57|1821.87|1830.8|1822.1|1830.8|1822.1|1830.53|1821.83|14
1626738500000|2021-07-19 23:48:20|1830.72|1822.02|1829.74|1821.04|1830.72|1822.02|1829.4|1820.7|28
1626738510000|2021-07-19 23:48:30|1829.61|1820.91|1829.61|1820.91|1830.01|1821.31|1829.46|1820.76|26
1626738520000|2021-07-19 23:48:40|1829.51|1820.81|1829.02|1820.32|1829.63|1820.93|1828.97|1820.27|28
1626738530000|2021-07-19 23:48:50|1828.77|1820.07|1828.24|1819.54|1828.8|1820.1|1828.17|1819.47|20
1626738540000|2021-07-19 23:49:00|1828.2|1819.5|1828.33|1819.63|1828.86|1820.16|1828.2|1819.5|22
1626738550000|2021-07-19 23:49:10|1828.3|1819.6|1827.59|1818.89|1828.43|1819.73|1827.57|1818.87|25
1626738560000|2021-07-19 23:49:20|1826.63|1817.93|1826.81|1818.11|1826.86|1818.16|1826.63|1817.93|12
1626738570000|2021-07-19 23:49:30|1826.77|1818.07|1826.78|1818.08|1826.93|1818.23|1826.77|1818.07|13
1626738580000|2021-07-19 23:49:40|1826.8|1818.1|1826.54|1817.84|1826.8|1818.1|1826.51|1817.81|11
1626738590000|2021-07-19 23:49:50|1826.51|1817.81|1826.44|1817.74|1826.51|1817.81|1825.89|1817.19|21
1626738600000|2021-07-19 23:50:00|1826.46|1817.76|1826.69|1817.99|1826.71|1818.01|1826.37|1817.67|23
1626738610000|2021-07-19 23:50:10|1826.63|1817.93|1826.04|1817.34|1826.63|1817.93|1825.97|1817.27|24
1626738620000|2021-07-19 23:50:20|1826.02|1817.32|1826.02|1817.32|1826.03|1817.33|1825.85|1817.15|16
1626738630000|2021-07-19 23:50:30|1826.25|1817.55|1826.67|1817.97|1826.67|1817.97|1826.06|1817.36|18
1626738640000|2021-07-19 23:50:40|1827.04|1818.34|1826.91|1818.21|1827.21|1818.51|1826.84|1818.14|23
1626738650000|2021-07-19 23:50:50|1826.97|1818.27|1827.19|1818.49|1827.41|1818.71|1826.94|1818.24|31
1626738660000|2021-07-19 23:51:00|1827.26|1818.56|1827.41|1818.71|1827.41|1818.71|1826.99|1818.29|15
1626738670000|2021-07-19 23:51:10|1827.85|1819.15|1827.82|1819.12|1828.04|1819.34|1827.7|1819|26
1626738680000|2021-07-19 23:51:20|1827.83|1819.13|1827.99|1819.29|1827.99|1819.29|1827.35|1818.65|32
1626738690000|2021-07-19 23:51:30|1827.96|1819.26|1827.67|1818.97|1827.97|1819.27|1827.62|1818.92|13
1626738700000|2021-07-19 23:51:40|1827.69|1818.99|1827.88|1819.18|1827.92|1819.22|1827.62|1818.92|14
1626738710000|2021-07-19 23:51:50|1827.98|1819.28|1827.38|1818.68|1827.98|1819.28|1827.31|1818.61|27
1626738720000|2021-07-19 23:52:00|1827.37|1818.67|1827.06|1818.36|1827.38|1818.68|1827.02|1818.32|15
1626738730000|2021-07-19 23:52:10|1827.08|1818.38|1826.96|1818.26|1827.08|1818.38|1826.96|1818.26|12
1626738740000|2021-07-19 23:52:20|1827.03|1818.33|1826.62|1817.92|1827.1|1818.4|1826.48|1817.78|23
1626738750000|2021-07-19 23:52:30|1826.29|1817.59|1826.14|1817.44|1826.38|1817.68|1826.14|1817.44|13
1626738760000|2021-07-19 23:52:40|1825.91|1817.21|1825.52|1816.82|1825.91|1817.21|1825.16|1816.46|24
1626738770000|2021-07-19 23:52:50|1825.47|1816.77|1825.78|1817.08|1825.78|1817.08|1825.32|1816.62|22
1626738780000|2021-07-19 23:53:00|1825.34|1816.64|1825.4|1816.7|1825.67|1816.97|1825.34|1816.64|21
1626738790000|2021-07-19 23:53:10|1825.44|1816.74|1824.85|1816.15|1825.63|1816.93|1824.85|1816.15|20
1626738800000|2021-07-19 23:53:20|1824.91|1816.21|1825.12|1816.42|1825.15|1816.45|1824.91|1816.21|15
1626738810000|2021-07-19 23:53:30|1825.18|1816.48|1824.96|1816.26|1825.24|1816.54|1824.95|1816.25|23
1626738820000|2021-07-19 23:53:40|1824.95|1816.25|1824.7|1816|1825.05|1816.35|1824.7|1816|17
1626738830000|2021-07-19 23:53:50|1824.8|1816.1|1824.7|1816|1824.98|1816.28|1824.62|1815.92|18
1626738840000|2021-07-19 23:54:00|1824.72|1816.02|1824.63|1815.93|1824.83|1816.13|1824.54|1815.84|14
1626738850000|2021-07-19 23:54:10|1824.65|1815.95|1824.3|1815.6|1824.73|1816.03|1824.28|1815.58|18
1626738860000|2021-07-19 23:54:20|1824.31|1815.61|1824.3|1815.6|1824.36|1815.66|1824.28|1815.58|10
1626738870000|2021-07-19 23:54:30|1824.37|1815.67|1825.01|1816.31|1825.01|1816.31|1824.29|1815.59|15
1626738880000|2021-07-19 23:54:40|1824.96|1816.26|1824.34|1815.64|1824.96|1816.26|1824.34|1815.64|19
1626738890000|2021-07-19 23:54:50|1824.37|1815.67|1824.38|1815.68|1824.39|1815.69|1824.29|1815.59|7
1626738900000|2021-07-19 23:55:00|1824.36|1815.66|1824.75|1816.05|1824.91|1816.21|1824.33|1815.63|19
1626738910000|2021-07-19 23:55:10|1824.72|1816.02|1824.84|1816.14|1825.02|1816.32|1824.57|1815.87|25
1626738920000|2021-07-19 23:55:20|1824.93|1816.23|1824.33|1815.63|1825.02|1816.32|1824.33|1815.63|25
1626738930000|2021-07-19 23:55:30|1824.32|1815.62|1824.33|1815.63|1824.39|1815.69|1824.3|1815.6|8
1626738940000|2021-07-19 23:55:40|1824.32|1815.62|1824.53|1815.83|1824.66|1815.96|1824.32|1815.62|16
1626738950000|2021-07-19 23:55:50|1824.7|1816|1824.63|1815.93|1824.7|1816|1824.45|1815.75|23
1626738960000|2021-07-19 23:56:00|1824.62|1815.92|1823.35|1814.65|1824.62|1815.92|1823.33|1814.63|13
1626738970000|2021-07-19 23:56:10|1823.44|1814.74|1823.94|1815.24|1823.94|1815.24|1823.44|1814.74|14
1626738980000|2021-07-19 23:56:20|1823.72|1815.02|1823.65|1814.95|1824.1|1815.4|1823.65|1814.95|13
1626738990000|2021-07-19 23:56:30|1823.64|1814.94|1822.95|1814.25|1823.65|1814.95|1822.92|1814.22|11
1626739000000|2021-07-19 23:56:40|1822.96|1814.26|1822.96|1814.26|1823.19|1814.49|1822.94|1814.24|9
1626739010000|2021-07-19 23:56:50|1822.95|1814.25|1822.96|1814.26|1823.19|1814.49|1822.95|1814.25|7
1626739020000|2021-07-19 23:57:00|1823.14|1814.44|1822.95|1814.25|1823.14|1814.44|1822.95|1814.25|9
1626739030000|2021-07-19 23:57:10|1823.01|1814.31|1821.73|1813.03|1823.01|1814.31|1821.73|1813.03|21
1626739040000|2021-07-19 23:57:20|1821.81|1813.11|1821.23|1812.53|1822.03|1813.33|1821.14|1812.44|24
1626739050000|2021-07-19 23:57:30|1821.21|1812.51|1821.39|1812.69|1821.43|1812.73|1821.21|1812.51|17
1626739060000|2021-07-19 23:57:40|1821.3|1812.6|1821.07|1812.37|1821.42|1812.72|1821.07|1812.37|19
1626739070000|2021-07-19 23:57:50|1821.09|1812.39|1821.25|1812.55|1821.28|1812.58|1820.5|1811.8|33
1626739080000|2021-07-19 23:58:00|1821.17|1812.47|1821.45|1812.75|1821.45|1812.75|1821.14|1812.44|17
1626739090000|2021-07-19 23:58:10|1821.37|1812.67|1820.9|1812.2|1821.43|1812.73|1820.88|1812.18|19
1626739100000|2021-07-19 23:58:20|1821.06|1812.36|1820.71|1812.01|1821.06|1812.36|1820.71|1812.01|21
1626739110000|2021-07-19 23:58:30|1820.72|1812.02|1820.78|1812.08|1820.8|1812.1|1820.68|1811.98|14
1626739120000|2021-07-19 23:58:40|1820.75|1812.05|1820.83|1812.13|1820.92|1812.22|1820.7|1812|18
1626739130000|2021-07-19 23:58:50|1820.8|1812.1|1820.86|1812.16|1820.89|1812.19|1820.78|1812.08|9
1626739140000|2021-07-19 23:59:00|1820.84|1812.14|1820.86|1812.16|1820.86|1812.16|1820.79|1812.09|9
1626739150000|2021-07-19 23:59:10|1820.87|1812.17|1820.86|1812.16|1820.94|1812.24|1820.86|1812.16|7
1626739160000|2021-07-19 23:59:20|1820.89|1812.19|1820.91|1812.21|1820.93|1812.23|1820.86|1812.16|5
1626739170000|2021-07-19 23:59:30|1820.96|1812.26|1821.24|1812.54|1821.53|1812.83|1820.93|1812.23|18
1626739180000|2021-07-19 23:59:40|1821.25|1812.55|1821.97|1813.27|1821.97|1813.27|1821.12|1812.42|29
1626739190000|2021-07-19 23:59:50|1822|1813.3|1822.79|1814.09|1822.86|1814.16|1821.92|1813.22|20
1626739200000|2021-07-20 00:00:00|1822.95|1814.25|1823.6|1814.9|1823.61|1814.91|1822.95|1814.25|15
1626739210000|2021-07-20 00:00:10|1823.67|1814.97|1822.81|1814.11|1823.69|1814.99|1822.8|1814.1|19
1626739220000|2021-07-20 00:00:20|1822.86|1814.16|1822.64|1813.94|1822.87|1814.17|1822.64|1813.94|20
1626739230000|2021-07-20 00:00:30|1822.59|1813.89|1822.02|1813.32|1822.64|1813.94|1821.45|1812.75|29
1626739240000|2021-07-20 00:00:40|1822.01|1813.31|1822.41|1813.71|1822.42|1813.72|1821.95|1813.25|17
1626739250000|2021-07-20 00:00:50|1822.42|1813.72|1823.29|1814.59|1823.46|1814.76|1822.06|1813.36|26
1626739260000|2021-07-20 00:01:00|1823.23|1814.53|1824.41|1815.71|1824.41|1815.71|1823.14|1814.44|32
1626739270000|2021-07-20 00:01:10|1824.43|1815.73|1825.51|1816.81|1825.51|1816.81|1824.37|1815.67|25
1626739280000|2021-07-20 00:01:20|1825.33|1816.63|1825.29|1816.59|1825.58|1816.88|1824.45|1815.75|26
1626739290000|2021-07-20 00:01:30|1825.33|1816.63|1826.38|1817.68|1826.77|1818.07|1825.27|1816.57|31
1626739300000|2021-07-20 00:01:40|1826.32|1817.62|1824.09|1815.39|1826.49|1817.79|1823.75|1815.05|36
1626739310000|2021-07-20 00:01:50|1823.96|1815.26|1821.88|1813.18|1823.96|1815.26|1821.88|1813.18|34
1626739320000|2021-07-20 00:02:00|1821.79|1813.09|1820.75|1812.05|1821.88|1813.18|1820.62|1811.92|33
1626739330000|2021-07-20 00:02:10|1821|1812.3|1819.91|1811.21|1821.28|1812.58|1819.27|1810.57|28
1626739340000|2021-07-20 00:02:20|1819.95|1811.25|1820.69|1811.99|1820.69|1811.99|1819.94|1811.24|31
1626739350000|2021-07-20 00:02:30|1820.77|1812.07|1821.33|1812.63|1821.88|1813.18|1820.77|1812.07|31
1626739360000|2021-07-20 00:02:40|1821.32|1812.62|1821.23|1812.53|1821.47|1812.77|1820.83|1812.13|36
1626739370000|2021-07-20 00:02:50|1821.35|1812.65|1820.97|1812.27|1821.51|1812.81|1820.93|1812.23|33
1626739380000|2021-07-20 00:03:00|1820.95|1812.25|1820.63|1811.93|1821.03|1812.33|1820.39|1811.69|31
1626739390000|2021-07-20 00:03:10|1820.56|1811.86|1820.96|1812.26|1821.09|1812.39|1820.52|1811.82|28
1626739400000|2021-07-20 00:03:20|1821.06|1812.36|1820.95|1812.25|1821.65|1812.95|1820.92|1812.22|27
1626739410000|2021-07-20 00:03:30|1820.93|1812.23|1820.21|1811.51|1821|1812.3|1820.02|1811.32|29
1626739420000|2021-07-20 00:03:40|1819.69|1810.99|1819.64|1810.94|1819.81|1811.11|1819.52|1810.82|14
1626739430000|2021-07-20 00:03:50|1819.63|1810.93|1819.42|1810.72|1819.63|1810.93|1819.37|1810.67|17
1626739440000|2021-07-20 00:04:00|1819.43|1810.73|1819.4|1810.7|1819.76|1811.06|1819.27|1810.57|16
1626739450000|2021-07-20 00:04:10|1819.42|1810.72|1818.47|1809.77|1819.75|1811.05|1818.34|1809.64|27
1626739460000|2021-07-20 00:04:20|1818.58|1809.88|1818.66|1809.96|1818.86|1810.16|1818.52|1809.82|24
1626739470000|2021-07-20 00:04:30|1818.71|1810.01|1818.49|1809.79|1818.74|1810.04|1818.49|1809.79|18
1626739480000|2021-07-20 00:04:40|1818.48|1809.78|1818.3|1809.6|1818.64|1809.94|1818.12|1809.42|26
1626739490000|2021-07-20 00:04:50|1818.39|1809.69|1819.08|1810.38|1819.18|1810.48|1818.3|1809.6|29
1626739500000|2021-07-20 00:05:00|1819.1|1810.4|1819.4|1810.7|1819.86|1811.16|1819.06|1810.36|27
1626739510000|2021-07-20 00:05:10|1819.39|1810.69|1819.09|1810.39|1819.43|1810.73|1818.52|1809.82|26
1626739520000|2021-07-20 00:05:20|1819.16|1810.46|1819.47|1810.77|1819.48|1810.78|1818.76|1810.06|30
1626739530000|2021-07-20 00:05:30|1819.4|1810.7|1820.28|1811.58|1820.37|1811.67|1819.36|1810.66|24
1626739540000|2021-07-20 00:05:40|1820.34|1811.64|1820.14|1811.44|1820.34|1811.64|1820.14|1811.44|13
1626739550000|2021-07-20 00:05:50|1820.1|1811.4|1820.95|1812.25|1820.95|1812.25|1820.1|1811.4|18
1626739560000|2021-07-20 00:06:00|1820.93|1812.23|1820.33|1811.63|1821.27|1812.57|1820.33|1811.63|26
1626739570000|2021-07-20 00:06:10|1820.71|1812.01|1820.69|1811.99|1820.92|1812.22|1820.37|1811.67|22
1626739580000|2021-07-20 00:06:20|1820.67|1811.97|1820.64|1811.94|1820.67|1811.97|1820.44|1811.74|11
1626739590000|2021-07-20 00:06:30|1820.84|1812.14|1820.66|1811.96|1820.84|1812.14|1820.59|1811.89|22
1626739600000|2021-07-20 00:06:40|1820.64|1811.94|1821.05|1812.35|1821.16|1812.46|1820.62|1811.92|31
1626739610000|2021-07-20 00:06:50|1820.77|1812.07|1820.72|1812.02|1820.8|1812.1|1820.67|1811.97|17
1626739620000|2021-07-20 00:07:00|1820.77|1812.07|1820.78|1812.08|1821|1812.3|1820.71|1812.01|23
1626739630000|2021-07-20 00:07:10|1820.76|1812.06|1821.05|1812.35|1821.05|1812.35|1820.71|1812.01|23
1626739640000|2021-07-20 00:07:20|1821.02|1812.32|1824.09|1815.39|1824.1|1815.4|1821.02|1812.32|37
1626739650000|2021-07-20 00:07:30|1824.19|1815.49|1824.05|1815.35|1824.19|1815.49|1823.7|1815|35
1626739660000|2021-07-20 00:07:40|1823.99|1815.29|1823.88|1815.18|1824.09|1815.39|1823.86|1815.16|13
1626739670000|2021-07-20 00:07:50|1823.79|1815.09|1823|1814.3|1823.79|1815.09|1822.96|1814.26|25
1626739680000|2021-07-20 00:08:00|1823.02|1814.32|1822.64|1813.94|1823.08|1814.38|1822.54|1813.84|23
1626739690000|2021-07-20 00:08:10|1822.87|1814.17|1822.05|1813.35|1822.96|1814.26|1821.97|1813.27|25
1626739700000|2021-07-20 00:08:20|1821.96|1813.26|1822.48|1813.78|1822.77|1814.07|1821.76|1813.06|18
1626739710000|2021-07-20 00:08:30|1822.47|1813.77|1821.11|1812.41|1822.47|1813.77|1821.08|1812.38|19
1626739720000|2021-07-20 00:08:40|1821.1|1812.4|1821.33|1812.63|1821.46|1812.76|1821.08|1812.38|35
1626739730000|2021-07-20 00:08:50|1821.43|1812.73|1821.31|1812.61|1821.78|1813.08|1821.31|1812.61|32
1626739740000|2021-07-20 00:09:00|1821.26|1812.56|1820.66|1811.96|1821.31|1812.61|1820.66|1811.96|27
1626739750000|2021-07-20 00:09:10|1820.61|1811.91|1820.85|1812.15|1820.85|1812.15|1820.28|1811.58|25
1626739760000|2021-07-20 00:09:20|1820.96|1812.26|1820.38|1811.68|1821.18|1812.48|1820.37|1811.67|35
1626739770000|2021-07-20 00:09:30|1820.41|1811.71|1821.11|1812.41|1821.11|1812.41|1820.39|1811.69|35
1626739780000|2021-07-20 00:09:40|1821.04|1812.34|1820.95|1812.25|1821.12|1812.42|1820.41|1811.71|32
1626739790000|2021-07-20 00:09:50|1820.86|1812.16|1820.89|1812.19|1820.99|1812.29|1820.45|1811.75|29
1626739800000|2021-07-20 00:10:00|1820.91|1812.21|1820.48|1811.78|1820.98|1812.28|1820.48|1811.78|22
1626739810000|2021-07-20 00:10:10|1820.55|1811.85|1820.91|1812.21|1821.01|1812.31|1820.48|1811.78|24
1626739820000|2021-07-20 00:10:20|1820.93|1812.23|1821.86|1813.16|1822.05|1813.35|1820.87|1812.17|37
1626739830000|2021-07-20 00:10:30|1821.75|1813.05|1821.83|1813.13|1822.13|1813.43|1821.7|1813|26
1626739840000|2021-07-20 00:10:40|1821.79|1813.09|1822.26|1813.56|1822.71|1814.01|1821.79|1813.09|31
1626739850000|2021-07-20 00:10:50|1822.27|1813.57|1822.26|1813.56|1822.53|1813.83|1822.13|1813.43|28
1626739860000|2021-07-20 00:11:00|1822.25|1813.55|1823.03|1814.33|1823.04|1814.34|1822.24|1813.54|24
1626739870000|2021-07-20 00:11:10|1823.07|1814.37|1823.31|1814.61|1823.44|1814.74|1823.01|1814.31|22
1626739880000|2021-07-20 00:11:20|1823.3|1814.6|1823.19|1814.49|1823.3|1814.6|1823.03|1814.33|32
1626739890000|2021-07-20 00:11:30|1823.21|1814.51|1824.22|1815.52|1824.33|1815.63|1823.21|1814.51|35
1626739900000|2021-07-20 00:11:40|1824.27|1815.57|1825.08|1816.38|1825.08|1816.38|1824.27|1815.57|20
1626739910000|2021-07-20 00:11:50|1825.03|1816.33|1825.32|1816.62|1825.32|1816.62|1824.49|1815.79|30
1626739920000|2021-07-20 00:12:00|1825.39|1816.69|1824.47|1815.77|1825.39|1816.69|1824.47|1815.77|24
1626739930000|2021-07-20 00:12:10|1824.51|1815.81|1824.17|1815.47|1824.51|1815.81|1824.13|1815.43|15
1626739940000|2021-07-20 00:12:20|1824.21|1815.51|1824.49|1815.79|1824.49|1815.79|1824.21|1815.51|19
1626739950000|2021-07-20 00:12:30|1824.48|1815.78|1824.42|1815.72|1824.59|1815.89|1824.42|1815.72|6
1626739960000|2021-07-20 00:12:40|1824.5|1815.8|1824.48|1815.78|1824.56|1815.86|1824.46|1815.76|12
1626739970000|2021-07-20 00:12:50|1824.46|1815.76|1825.59|1816.89|1825.74|1817.04|1824.46|1815.76|25
1626739980000|2021-07-20 00:13:00|1825.6|1816.9|1825.31|1816.61|1825.6|1816.9|1824.96|1816.26|31
1626739990000|2021-07-20 00:13:10|1825.25|1816.55|1825.22|1816.52|1825.28|1816.58|1825.07|1816.37|16
1626740000000|2021-07-20 00:13:20|1825.19|1816.49|1825.58|1816.88|1825.58|1816.88|1825.06|1816.36|26
1626740010000|2021-07-20 00:13:30|1825.64|1816.94|1826.12|1817.42|1826.32|1817.62|1825.64|1816.94|22
1626740020000|2021-07-20 00:13:40|1826.15|1817.45|1826.19|1817.49|1826.19|1817.49|1826|1817.3|19
1626740030000|2021-07-20 00:13:50|1826.09|1817.39|1826.46|1817.76|1826.46|1817.76|1826.09|1817.39|20
1626740040000|2021-07-20 00:14:00|1826.53|1817.83|1826.55|1817.85|1826.57|1817.87|1826.46|1817.76|11
1626740050000|2021-07-20 00:14:10|1826.39|1817.69|1826.73|1818.03|1826.73|1818.03|1826.05|1817.35|16
1626740060000|2021-07-20 00:14:20|1826.95|1818.25|1829.29|1820.59|1829.55|1820.85|1826.95|1818.25|33
1626740070000|2021-07-20 00:14:30|1829.15|1820.45|1829.64|1820.94|1829.73|1821.03|1828.96|1820.26|36
1626740080000|2021-07-20 00:14:40|1829.65|1820.95|1830.09|1821.39|1830.32|1821.62|1829.65|1820.95|38
1626740090000|2021-07-20 00:14:50|1830.03|1821.33|1830.09|1821.39|1830.21|1821.51|1829.61|1820.91|30
1626740100000|2021-07-20 00:15:00|1830.12|1821.42|1830.06|1821.36|1830.2|1821.5|1829.78|1821.08|21
1626740110000|2021-07-20 00:15:10|1829.99|1821.29|1830.97|1822.27|1830.97|1822.27|1829.9|1821.2|23
1626740120000|2021-07-20 00:15:20|1831.04|1822.34|1831.4|1822.7|1831.9|1823.2|1831.04|1822.34|22
1626740130000|2021-07-20 00:15:30|1831.1|1822.4|1831.65|1822.95|1831.78|1823.08|1831.04|1822.34|23
1626740140000|2021-07-20 00:15:40|1831.69|1822.99|1831.84|1823.14|1831.84|1823.14|1831.64|1822.94|15
1626740150000|2021-07-20 00:15:50|1831.92|1823.22|1832.07|1823.37|1832.29|1823.59|1831.85|1823.15|24
1626740160000|2021-07-20 00:16:00|1832.36|1823.66|1832.71|1824.01|1832.75|1824.05|1832.36|1823.66|22
1626740170000|2021-07-20 00:16:10|1832.72|1824.02|1835.14|1826.44|1835.14|1826.44|1832.72|1824.02|32
1626740180000|2021-07-20 00:16:20|1835.13|1826.43|1843.3|1834.6|1843.3|1834.6|1834.98|1826.28|38
1626740190000|2021-07-20 00:16:30|1842.83|1834.13|1841.19|1832.49|1842.83|1834.13|1840.69|1831.99|37
1626740200000|2021-07-20 00:16:40|1841.12|1832.42|1841.8|1833.1|1841.91|1833.21|1840.88|1832.18|31
1626740210000|2021-07-20 00:16:50|1841.87|1833.17|1842.26|1833.56|1842.47|1833.77|1841.84|1833.14|24
1626740220000|2021-07-20 00:17:00|1842.28|1833.58|1844|1835.3|1844|1835.3|1842.28|1833.58|38
1626740230000|2021-07-20 00:17:10|1844.01|1835.31|1843.85|1835.15|1844.23|1835.53|1843.66|1834.96|35
1626740240000|2021-07-20 00:17:20|1843.82|1835.12|1844.14|1835.44|1844.61|1835.91|1843.26|1834.56|31
1626740250000|2021-07-20 00:17:30|1844.17|1835.47|1844.4|1835.7|1844.88|1836.18|1844.17|1835.47|36
1626740260000|2021-07-20 00:17:40|1844.39|1835.69|1842.62|1833.92|1844.52|1835.82|1842.23|1833.53|32
1626740270000|2021-07-20 00:17:50|1842.6|1833.9|1841.02|1832.32|1842.6|1833.9|1840.93|1832.23|37
1626740280000|2021-07-20 00:18:00|1841.03|1832.33|1838.07|1829.37|1841.1|1832.4|1838.07|1829.37|36
1626740290000|2021-07-20 00:18:10|1838.1|1829.4|1835.05|1826.35|1838.42|1829.72|1834.98|1826.28|39
1626740300000|2021-07-20 00:18:20|1835.06|1826.36|1836.97|1828.27|1837.28|1828.58|1835.06|1826.36|39
1626740310000|2021-07-20 00:18:30|1836.96|1828.26|1837.3|1828.6|1837.78|1829.08|1836.54|1827.84|34
1626740320000|2021-07-20 00:18:40|1837.25|1828.55|1838.22|1829.52|1838.65|1829.95|1837.14|1828.44|35
1626740330000|2021-07-20 00:18:50|1838.21|1829.51|1838.02|1829.32|1838.21|1829.51|1837.19|1828.49|31
1626740340000|2021-07-20 00:19:00|1838.1|1829.4|1836.62|1827.92|1838.1|1829.4|1836.51|1827.81|35
1626740350000|2021-07-20 00:19:10|1836.49|1827.79|1835.83|1827.13|1836.49|1827.79|1834.63|1825.93|36
1626740360000|2021-07-20 00:19:20|1835.79|1827.09|1834.61|1825.91|1837.06|1828.36|1834.61|1825.91|36
1626740370000|2021-07-20 00:19:30|1834.58|1825.88|1835.04|1826.34|1835.17|1826.47|1834.25|1825.55|33
1626740380000|2021-07-20 00:19:40|1835.02|1826.32|1833.81|1825.11|1835.02|1826.32|1833.81|1825.11|25
1626740390000|2021-07-20 00:19:50|1833.87|1825.17|1834.23|1825.53|1834.35|1825.65|1833.75|1825.05|25
1626740400000|2021-07-20 00:20:00|1834.25|1825.55|1833.87|1825.17|1834.25|1825.55|1833.84|1825.14|29
1626740410000|2021-07-20 00:20:10|1833.85|1825.15|1832.76|1824.06|1833.88|1825.18|1832.76|1824.06|23
1626740420000|2021-07-20 00:20:20|1832.94|1824.24|1830.88|1822.18|1832.94|1824.24|1830.33|1821.63|34
1626740430000|2021-07-20 00:20:30|1830.85|1822.15|1828|1819.3|1830.85|1822.15|1827.59|1818.89|33
1626740440000|2021-07-20 00:20:40|1827.83|1819.13|1828.62|1819.92|1829.26|1820.56|1827.35|1818.65|35
1626740450000|2021-07-20 00:20:50|1828.67|1819.97|1824.8|1816.1|1829.2|1820.5|1824.79|1816.09|33
1626740460000|2021-07-20 00:21:00|1824.81|1816.11|1825.28|1816.58|1825.64|1816.94|1824.81|1816.11|33
1626740470000|2021-07-20 00:21:10|1825.29|1816.59|1822.64|1813.94|1826.33|1817.63|1822.44|1813.74|32
1626740480000|2021-07-20 00:21:20|1822.85|1814.15|1822.73|1814.03|1823.25|1814.55|1821.06|1812.36|39
1626740490000|2021-07-20 00:21:30|1822.67|1813.97|1821.83|1813.13|1822.68|1813.98|1821.54|1812.84|36
1626740500000|2021-07-20 00:21:40|1821.74|1813.04|1821.53|1812.83|1822.2|1813.5|1821.43|1812.73|29
1626740510000|2021-07-20 00:21:50|1821.6|1812.9|1822.01|1813.31|1822.13|1813.43|1821.6|1812.9|29
1626740520000|2021-07-20 00:22:00|1821.93|1813.23|1822.59|1813.89|1823.22|1814.52|1821.67|1812.97|24
1626740530000|2021-07-20 00:22:10|1822.64|1813.94|1823.21|1814.51|1823.4|1814.7|1822.59|1813.89|32
1626740540000|2021-07-20 00:22:20|1823.12|1814.42|1821.99|1813.29|1823.12|1814.42|1821.87|1813.17|35
1626740550000|2021-07-20 00:22:30|1822.04|1813.34|1822.39|1813.69|1822.73|1814.03|1822.04|1813.34|27
1626740560000|2021-07-20 00:22:40|1822.41|1813.71|1822.34|1813.64|1822.58|1813.88|1822.06|1813.36|33
1626740570000|2021-07-20 00:22:50|1822.43|1813.73|1823.08|1814.38|1823.77|1815.07|1822.32|1813.62|34
1626740580000|2021-07-20 00:23:00|1823.24|1814.54|1824.83|1816.13|1824.83|1816.13|1823.24|1814.54|22
1626740590000|2021-07-20 00:23:10|1824.78|1816.08|1824.82|1816.12|1824.84|1816.14|1824.6|1815.9|28
1626740600000|2021-07-20 00:23:20|1824.86|1816.16|1823.68|1814.98|1824.91|1816.21|1823.68|1814.98|27
1626740610000|2021-07-20 00:23:30|1823.7|1815|1824.5|1815.8|1824.58|1815.88|1823.7|1815|28
1626740620000|2021-07-20 00:23:40|1824.51|1815.81|1824.13|1815.43|1824.58|1815.88|1824.13|1815.43|17
1626740630000|2021-07-20 00:23:50|1824.16|1815.46|1824.72|1816.02|1824.88|1816.18|1824.16|1815.46|22
1626740640000|2021-07-20 00:24:00|1824.64|1815.94|1824.88|1816.18|1825.1|1816.4|1824.56|1815.86|25
1626740650000|2021-07-20 00:24:10|1825.03|1816.33|1824.79|1816.09|1825.25|1816.55|1824.79|1816.09|20
1626740660000|2021-07-20 00:24:20|1824.63|1815.93|1825.03|1816.33|1825.18|1816.48|1824.57|1815.87|24
1626740670000|2021-07-20 00:24:30|1825|1816.3|1825.31|1816.61|1825.31|1816.61|1824.64|1815.94|30
1626740680000|2021-07-20 00:24:40|1825.36|1816.66|1827.54|1818.84|1827.66|1818.96|1825.35|1816.65|31
1626740690000|2021-07-20 00:24:50|1827.55|1818.85|1826.41|1817.71|1827.64|1818.94|1826.29|1817.59|32
1626740700000|2021-07-20 00:25:00|1826.4|1817.7|1826.53|1817.83|1826.53|1817.83|1826.3|1817.6|25
1626740710000|2021-07-20 00:25:10|1826.72|1818.02|1827.48|1818.78|1827.73|1819.03|1826.72|1818.02|33
1626740720000|2021-07-20 00:25:20|1827.47|1818.77|1826.66|1817.96|1827.48|1818.78|1826.66|1817.96|31
1626740730000|2021-07-20 00:25:30|1826.63|1817.93|1827.22|1818.52|1827.44|1818.74|1826.59|1817.89|26
1626740740000|2021-07-20 00:25:40|1827.26|1818.56|1828.98|1820.28|1828.98|1820.28|1827.26|1818.56|19
1626740750000|2021-07-20 00:25:50|1829|1820.3|1829.72|1821.02|1829.73|1821.03|1828.7|1820|26
1626740760000|2021-07-20 00:26:00|1829.75|1821.05|1831.01|1822.31|1831.31|1822.61|1829.74|1821.04|31
1626740770000|2021-07-20 00:26:10|1831.04|1822.34|1830.86|1822.16|1831.09|1822.39|1830.66|1821.96|27
1626740780000|2021-07-20 00:26:20|1830.89|1822.19|1831.3|1822.6|1831.88|1823.18|1830.88|1822.18|34
1626740790000|2021-07-20 00:26:30|1831.31|1822.61|1831.06|1822.36|1831.31|1822.61|1830.7|1822|20
1626740800000|2021-07-20 00:26:40|1831.02|1822.32|1831.81|1823.11|1831.81|1823.11|1831.02|1822.32|16
1626740810000|2021-07-20 00:26:50|1831.87|1823.17|1832.13|1823.43|1832.19|1823.49|1831.87|1823.17|24
1626740820000|2021-07-20 00:27:00|1832.17|1823.47|1831.22|1822.52|1832.17|1823.47|1831.16|1822.46|30
1626740830000|2021-07-20 00:27:10|1831.31|1822.61|1831.23|1822.53|1831.31|1822.61|1830.98|1822.28|18
1626740840000|2021-07-20 00:27:20|1831.28|1822.58|1831.45|1822.75|1831.57|1822.87|1831.27|1822.57|25
1626740850000|2021-07-20 00:27:30|1831.44|1822.74|1831.63|1822.93|1831.75|1823.05|1831.33|1822.63|13
1626740860000|2021-07-20 00:27:40|1831.64|1822.94|1832.01|1823.31|1832.01|1823.31|1831.24|1822.54|28
1626740870000|2021-07-20 00:27:50|1832.06|1823.36|1832.99|1824.29|1832.99|1824.29|1832.05|1823.35|35
1626740880000|2021-07-20 00:28:00|1833.06|1824.36|1834.35|1825.65|1834.35|1825.65|1833.06|1824.36|28
1626740890000|2021-07-20 00:28:10|1834.37|1825.67|1834.54|1825.84|1834.98|1826.28|1834.37|1825.67|32
1626740900000|2021-07-20 00:28:20|1834.65|1825.95|1832.88|1824.18|1834.73|1826.03|1832.82|1824.12|32
1626740910000|2021-07-20 00:28:30|1833.01|1824.31|1833.01|1824.31|1833.7|1825|1832.96|1824.26|26
1626740920000|2021-07-20 00:28:40|1833.2|1824.5|1833.56|1824.86|1834.01|1825.31|1833.2|1824.5|35
1626740930000|2021-07-20 00:28:50|1833.28|1824.58|1832.27|1823.57|1833.28|1824.58|1832.21|1823.51|27
1626740940000|2021-07-20 00:29:00|1832.17|1823.47|1831|1822.3|1832.24|1823.54|1830.94|1822.24|24
1626740950000|2021-07-20 00:29:10|1831.11|1822.41|1830.94|1822.24|1831.37|1822.67|1830.94|1822.24|32
1626740960000|2021-07-20 00:29:20|1830.91|1822.21|1830.91|1822.21|1831.1|1822.4|1830.82|1822.12|34
1626740970000|2021-07-20 00:29:30|1830.87|1822.17|1830.76|1822.06|1830.88|1822.18|1830.68|1821.98|19
1626740980000|2021-07-20 00:29:40|1830.73|1822.03|1830.66|1821.96|1830.73|1822.03|1830.54|1821.84|22
1626740990000|2021-07-20 00:29:50|1830.49|1821.79|1830.2|1821.5|1830.49|1821.79|1830.18|1821.48|12
1626741000000|2021-07-20 00:30:00|1830.1|1821.4|1830.18|1821.48|1830.18|1821.48|1829.58|1820.88|23
1626741010000|2021-07-20 00:30:10|1830.55|1821.85|1830.82|1822.12|1830.84|1822.14|1830.55|1821.85|17
1626741020000|2021-07-20 00:30:20|1830.81|1822.11|1832.31|1823.61|1832.33|1823.63|1830.75|1822.05|23
1626741030000|2021-07-20 00:30:30|1832.59|1823.89|1832.97|1824.27|1833.08|1824.38|1832.5|1823.8|19
1626741040000|2021-07-20 00:30:40|1833.07|1824.37|1832.91|1824.21|1833.14|1824.44|1832.78|1824.08|28
1626741050000|2021-07-20 00:30:50|1832.8|1824.1|1832.97|1824.27|1833.2|1824.5|1832.51|1823.81|26
1626741060000|2021-07-20 00:31:00|1833.15|1824.45|1833.14|1824.44|1833.71|1825.01|1832.94|1824.24|25
1626741070000|2021-07-20 00:31:10|1833.13|1824.43|1832.37|1823.67|1833.13|1824.43|1832.36|1823.66|19
1626741080000|2021-07-20 00:31:20|1832.39|1823.69|1831.07|1822.37|1832.52|1823.82|1831.02|1822.32|31
1626741090000|2021-07-20 00:31:30|1831.06|1822.36|1830.79|1822.09|1831.06|1822.36|1830.71|1822.01|23
1626741100000|2021-07-20 00:31:40|1830.77|1822.07|1831.79|1823.09|1831.95|1823.25|1830.77|1822.07|29
1626741110000|2021-07-20 00:31:50|1831.81|1823.11|1831.7|1823|1831.85|1823.15|1831.6|1822.9|25
1626741120000|2021-07-20 00:32:00|1831.65|1822.95|1831.8|1823.1|1831.85|1823.15|1831.65|1822.95|15
1626741130000|2021-07-20 00:32:10|1831.71|1823.01|1831.78|1823.08|1831.78|1823.08|1831.58|1822.88|17
1626741140000|2021-07-20 00:32:20|1831.75|1823.05|1830.64|1821.94|1831.8|1823.1|1830.64|1821.94|14
1626741150000|2021-07-20 00:32:30|1830.6|1821.9|1830.33|1821.63|1830.6|1821.9|1830.28|1821.58|15
1626741160000|2021-07-20 00:32:40|1830.31|1821.61|1830.16|1821.46|1830.31|1821.61|1830.16|1821.46|12
1626741170000|2021-07-20 00:32:50|1830.3|1821.6|1830.18|1821.48|1830.3|1821.6|1830.04|1821.34|11
1626741180000|2021-07-20 00:33:00|1830.21|1821.51|1830.38|1821.68|1830.41|1821.71|1830.21|1821.51|15
1626741190000|2021-07-20 00:33:10|1830.33|1821.63|1829.85|1821.15|1830.33|1821.63|1829.81|1821.11|20
1626741200000|2021-07-20 00:33:20|1829.76|1821.06|1830.98|1822.28|1831.03|1822.33|1829.75|1821.05|28
1626741210000|2021-07-20 00:33:30|1831.07|1822.37|1830.94|1822.24|1831.16|1822.46|1830.93|1822.23|17
1626741220000|2021-07-20 00:33:40|1831.02|1822.32|1830.98|1822.28|1831.16|1822.46|1830.74|1822.04|20
1626741230000|2021-07-20 00:33:50|1831.01|1822.31|1831.11|1822.41|1831.16|1822.46|1830.96|1822.26|10
1626741240000|2021-07-20 00:34:00|1831.16|1822.46|1831.18|1822.48|1831.18|1822.48|1831.06|1822.36|5
1626741250000|2021-07-20 00:34:10|1831.06|1822.36|1832.64|1823.94|1832.64|1823.94|1831.06|1822.36|28
1626741260000|2021-07-20 00:34:20|1832.38|1823.68|1832.44|1823.74|1832.64|1823.94|1832.34|1823.64|17
1626741270000|2021-07-20 00:34:30|1832.54|1823.84|1832.51|1823.81|1832.63|1823.93|1832.41|1823.71|10
1626741280000|2021-07-20 00:34:40|1832.62|1823.92|1833.59|1824.89|1833.63|1824.93|1832.54|1823.84|28
1626741290000|2021-07-20 00:34:50|1833.55|1824.85|1833.25|1824.55|1833.55|1824.85|1832.68|1823.98|28
1626741300000|2021-07-20 00:35:00|1833.21|1824.51|1832.85|1824.15|1833.86|1825.16|1832.83|1824.13|24
1626741310000|2021-07-20 00:35:10|1832.84|1824.14|1832.69|1823.99|1832.98|1824.28|1832.57|1823.87|26
1626741320000|2021-07-20 00:35:20|1832.65|1823.95|1831.71|1823.01|1832.65|1823.95|1831.65|1822.95|17
1626741330000|2021-07-20 00:35:30|1831.88|1823.18|1831.83|1823.13|1832.06|1823.36|1831.56|1822.86|33
1626741340000|2021-07-20 00:35:40|1831.84|1823.14|1831.08|1822.38|1831.98|1823.28|1831.08|1822.38|14
1626741350000|2021-07-20 00:35:50|1831.07|1822.37|1831.03|1822.33|1831.08|1822.38|1830.81|1822.11|17
1626741360000|2021-07-20 00:36:00|1831.04|1822.34|1831.18|1822.48|1831.24|1822.54|1831.04|1822.34|11
1626741370000|2021-07-20 00:36:10|1831.2|1822.5|1832.27|1823.57|1832.27|1823.57|1831.19|1822.49|21
1626741380000|2021-07-20 00:36:20|1832.31|1823.61|1832.69|1823.99|1832.7|1824|1832.31|1823.61|10
1626741390000|2021-07-20 00:36:30|1832.79|1824.09|1833.1|1824.4|1833.15|1824.45|1832.74|1824.04|19
1626741400000|2021-07-20 00:36:40|1833.02|1824.32|1834.26|1825.56|1834.29|1825.59|1833.02|1824.32|25
1626741410000|2021-07-20 00:36:50|1834.24|1825.54|1833.7|1825|1834.24|1825.54|1833.7|1825|12
1626741420000|2021-07-20 00:37:00|1833.69|1824.99|1834.76|1826.06|1834.76|1826.06|1833.69|1824.99|27
1626741430000|2021-07-20 00:37:10|1834.75|1826.05|1834.74|1826.04|1834.86|1826.16|1834.63|1825.93|30
1626741440000|2021-07-20 00:37:20|1834.86|1826.16|1834.35|1825.65|1834.86|1826.16|1834.34|1825.64|31
1626741450000|2021-07-20 00:37:30|1834.31|1825.61|1834.11|1825.41|1834.74|1826.04|1834.11|1825.41|34
1626741460000|2021-07-20 00:37:40|1834.09|1825.39|1833.6|1824.9|1834.16|1825.46|1833.52|1824.82|29
1626741470000|2021-07-20 00:37:50|1833.61|1824.91|1832.05|1823.35|1833.68|1824.98|1831.95|1823.25|29
1626741480000|2021-07-20 00:38:00|1832.02|1823.32|1833.65|1824.95|1833.84|1825.14|1831.75|1823.05|33
1626741490000|2021-07-20 00:38:10|1833.71|1825.01|1834.14|1825.44|1834.5|1825.8|1833.64|1824.94|23
1626741500000|2021-07-20 00:38:20|1834.15|1825.45|1834.3|1825.6|1834.57|1825.87|1833.76|1825.06|22
1626741510000|2021-07-20 00:38:30|1834.24|1825.54|1834.22|1825.52|1834.3|1825.6|1833.62|1824.92|22
1626741520000|2021-07-20 00:38:40|1834.17|1825.47|1834.06|1825.36|1834.24|1825.54|1833.76|1825.06|21
1626741530000|2021-07-20 00:38:50|1834.08|1825.38|1834.1|1825.4|1834.17|1825.47|1833.98|1825.28|25
1626741540000|2021-07-20 00:39:00|1834.03|1825.33|1833.82|1825.12|1834.1|1825.4|1833.77|1825.07|25
1626741550000|2021-07-20 00:39:10|1833.78|1825.08|1833.74|1825.04|1833.92|1825.22|1833|1824.3|28
1626741560000|2021-07-20 00:39:20|1833.65|1824.95|1833.85|1825.15|1834|1825.3|1833.65|1824.95|27
1626741570000|2021-07-20 00:39:30|1833.78|1825.08|1834.37|1825.67|1834.39|1825.69|1833.78|1825.08|21
1626741580000|2021-07-20 00:39:40|1834.35|1825.65|1835.29|1826.59|1835.29|1826.59|1834.22|1825.52|25
1626741590000|2021-07-20 00:39:50|1835.23|1826.53|1834.54|1825.84|1835.36|1826.66|1834.54|1825.84|31
1626741600000|2021-07-20 00:40:00|1834.53|1825.83|1834.76|1826.06|1834.86|1826.16|1834.53|1825.83|27
1626741610000|2021-07-20 00:40:10|1834.77|1826.07|1834.44|1825.74|1834.92|1826.22|1834.44|1825.74|20
1626741620000|2021-07-20 00:40:20|1834.42|1825.72|1834.62|1825.92|1834.62|1825.92|1834.16|1825.46|22
1626741630000|2021-07-20 00:40:30|1834.54|1825.84|1834.68|1825.98|1834.76|1826.06|1834.54|1825.84|10
1626741640000|2021-07-20 00:40:40|1834.76|1826.06|1834.58|1825.88|1834.76|1826.06|1834.27|1825.57|17
1626741650000|2021-07-20 00:40:50|1834.54|1825.84|1834.54|1825.84|1834.59|1825.89|1834.49|1825.79|13
1626741660000|2021-07-20 00:41:00|1834.47|1825.77|1833.28|1824.58|1834.62|1825.92|1833.28|1824.58|16
1626741670000|2021-07-20 00:41:10|1833.19|1824.49|1832.45|1823.75|1833.47|1824.77|1832.45|1823.75|34
1626741680000|2021-07-20 00:41:20|1832.99|1824.29|1832.36|1823.66|1833.05|1824.35|1832|1823.3|24
1626741690000|2021-07-20 00:41:30|1832.7|1824|1832.26|1823.56|1833|1824.3|1832.21|1823.51|29
1626741700000|2021-07-20 00:41:40|1832.32|1823.62|1832.44|1823.74|1832.57|1823.87|1832.32|1823.62|11
1626741710000|2021-07-20 00:41:50|1832.5|1823.8|1832.44|1823.74|1832.5|1823.8|1832.43|1823.73|6
1626741720000|2021-07-20 00:42:00|1832.5|1823.8|1833.08|1824.38|1833.69|1824.99|1832.5|1823.8|28
1626741730000|2021-07-20 00:42:10|1833.1|1824.4|1833.14|1824.44|1833.17|1824.47|1833.1|1824.4|13
1626741740000|2021-07-20 00:42:20|1833.13|1824.43|1833.13|1824.43|1833.15|1824.45|1833.1|1824.4|10
1626741750000|2021-07-20 00:42:30|1833.12|1824.42|1832.85|1824.15|1833.14|1824.44|1832.81|1824.11|20
1626741760000|2021-07-20 00:42:40|1832.86|1824.16|1833.06|1824.36|1833.15|1824.45|1832.71|1824.01|26
1626741770000|2021-07-20 00:42:50|1833.04|1824.34|1832.29|1823.59|1833.04|1824.34|1832.27|1823.57|22
1626741780000|2021-07-20 00:43:00|1832.28|1823.58|1832.34|1823.64|1832.36|1823.66|1832.22|1823.52|6
1626741790000|2021-07-20 00:43:10|1832.32|1823.62|1831.74|1823.04|1832.32|1823.62|1831.31|1822.61|32
1626741800000|2021-07-20 00:43:20|1831.68|1822.98|1831.69|1822.99|1832.13|1823.43|1831.68|1822.98|17
1626741810000|2021-07-20 00:43:30|1831.7|1823|1832|1823.3|1832.16|1823.46|1831.69|1822.99|30
1626741820000|2021-07-20 00:43:40|1831.89|1823.19|1831.96|1823.26|1832.08|1823.38|1831.89|1823.19|21
1626741830000|2021-07-20 00:43:50|1831.84|1823.14|1831.44|1822.74|1832.02|1823.32|1831.24|1822.54|14
1626741840000|2021-07-20 00:44:00|1831.53|1822.83|1830.81|1822.11|1831.53|1822.83|1830.61|1821.91|34
1626741850000|2021-07-20 00:44:10|1830.83|1822.13|1830.58|1821.88|1830.91|1822.21|1830.51|1821.81|21
1626741860000|2021-07-20 00:44:20|1830.59|1821.89|1830.79|1822.09|1830.84|1822.14|1830.5|1821.8|16
1626741870000|2021-07-20 00:44:30|1830.82|1822.12|1830.62|1821.92|1830.82|1822.12|1830.6|1821.9|20
1626741880000|2021-07-20 00:44:40|1830.61|1821.91|1830.66|1821.96|1830.83|1822.13|1830.56|1821.86|26
1626741890000|2021-07-20 00:44:50|1830.68|1821.98|1831.11|1822.41|1831.11|1822.41|1830.42|1821.72|26
1626741900000|2021-07-20 00:45:00|1831.1|1822.4|1830.95|1822.25|1831.1|1822.4|1830.68|1821.98|15
1626741910000|2021-07-20 00:45:10|1830.88|1822.18|1829.8|1821.1|1830.88|1822.18|1829.8|1821.1|19
1626741920000|2021-07-20 00:45:20|1829.7|1821|1829.24|1820.54|1829.7|1821|1828.92|1820.22|21
1626741930000|2021-07-20 00:45:30|1829.22|1820.52|1829.58|1820.88|1829.59|1820.89|1829.06|1820.36|22
1626741940000|2021-07-20 00:45:40|1829.59|1820.89|1829.53|1820.83|1829.62|1820.92|1829.07|1820.37|31
1626741950000|2021-07-20 00:45:50|1829.54|1820.84|1829.52|1820.82|1829.77|1821.07|1829.52|1820.82|15
1626741960000|2021-07-20 00:46:00|1829.54|1820.84|1828.61|1819.91|1829.61|1820.91|1828.56|1819.86|34
1626741970000|2021-07-20 00:46:10|1828.68|1819.98|1829.03|1820.33|1829.14|1820.44|1828.46|1819.76|31
1626741980000|2021-07-20 00:46:20|1829.06|1820.36|1829.6|1820.9|1829.64|1820.94|1829.01|1820.31|25
1626741990000|2021-07-20 00:46:30|1829.65|1820.95|1829.75|1821.05|1829.76|1821.06|1829.6|1820.9|15
1626742000000|2021-07-20 00:46:40|1829.66|1820.96|1828.94|1820.24|1829.74|1821.04|1828.92|1820.22|20
1626742010000|2021-07-20 00:46:50|1828.93|1820.23|1828.66|1819.96|1829.36|1820.66|1828.66|1819.96|21
1626742020000|2021-07-20 00:47:00|1828.61|1819.91|1828.79|1820.09|1828.85|1820.15|1828.61|1819.91|15
1626742030000|2021-07-20 00:47:10|1828.78|1820.08|1828.8|1820.1|1828.85|1820.15|1828.69|1819.99|16
1626742040000|2021-07-20 00:47:20|1828.76|1820.06|1828.54|1819.84|1828.76|1820.06|1828.54|1819.84|9
1626742050000|2021-07-20 00:47:30|1828.39|1819.69|1828.41|1819.71|1828.56|1819.86|1828.37|1819.67|8
1626742060000|2021-07-20 00:47:40|1828.39|1819.69|1827.55|1818.85|1828.39|1819.69|1827.27|1818.57|24
1626742070000|2021-07-20 00:47:50|1827.51|1818.81|1826.33|1817.63|1827.58|1818.88|1826.33|1817.63|24
1626742080000|2021-07-20 00:48:00|1826.32|1817.62|1827.13|1818.43|1827.23|1818.53|1826.23|1817.53|33
1626742090000|2021-07-20 00:48:10|1827.12|1818.42|1827.39|1818.69|1827.47|1818.77|1827.12|1818.42|12
1626742100000|2021-07-20 00:48:20|1827.12|1818.42|1827.55|1818.85|1827.59|1818.89|1827.03|1818.33|15
1626742110000|2021-07-20 00:48:30|1827.57|1818.87|1827.54|1818.84|1827.66|1818.96|1827.53|1818.83|22
1626742120000|2021-07-20 00:48:40|1827.56|1818.86|1828.06|1819.36|1828.1|1819.4|1827.56|1818.86|15
1626742130000|2021-07-20 00:48:50|1828.12|1819.42|1828.42|1819.72|1828.47|1819.77|1828.12|1819.42|6
1626742140000|2021-07-20 00:49:00|1828.39|1819.69|1827.87|1819.17|1828.39|1819.69|1827.81|1819.11|18
1626742150000|2021-07-20 00:49:10|1827.8|1819.1|1826.99|1818.29|1828.15|1819.45|1826.92|1818.22|21
1626742160000|2021-07-20 00:49:20|1827.01|1818.31|1827.58|1818.88|1827.59|1818.89|1826.96|1818.26|23
1626742170000|2021-07-20 00:49:30|1827.66|1818.96|1827.98|1819.28|1828.12|1819.42|1827.63|1818.93|16
1626742180000|2021-07-20 00:49:40|1828.06|1819.36|1828.01|1819.31|1828.1|1819.4|1827.98|1819.28|9
1626742190000|2021-07-20 00:49:50|1828.02|1819.32|1827.99|1819.29|1828.02|1819.32|1827.99|1819.29|7
1626742200000|2021-07-20 00:50:00|1828.02|1819.32|1828.09|1819.39|1828.11|1819.41|1828.02|1819.32|5
1626742210000|2021-07-20 00:50:10|1828.05|1819.35|1828.33|1819.63|1828.34|1819.64|1828.05|1819.35|16
1626742220000|2021-07-20 00:50:20|1828.31|1819.61|1828.22|1819.52|1828.31|1819.61|1827.96|1819.26|21
1626742230000|2021-07-20 00:50:30|1828.24|1819.54|1828.3|1819.6|1828.32|1819.62|1828.2|1819.5|11
1626742240000|2021-07-20 00:50:40|1828.21|1819.51|1828.42|1819.72|1828.45|1819.75|1828.21|1819.51|19
1626742250000|2021-07-20 00:50:50|1828.41|1819.71|1828.48|1819.78|1828.48|1819.78|1828.38|1819.68|15
1626742260000|2021-07-20 00:51:00|1828.47|1819.77|1828.41|1819.71|1828.47|1819.77|1828.39|1819.69|10
1626742270000|2021-07-20 00:51:10|1828.28|1819.58|1828.42|1819.72|1828.44|1819.74|1828.18|1819.48|16
1626742280000|2021-07-20 00:51:20|1828.45|1819.75|1828.49|1819.79|1828.49|1819.79|1828.38|1819.68|15
1626742290000|2021-07-20 00:51:30|1828.5|1819.8|1828.92|1820.22|1828.92|1820.22|1828.5|1819.8|11
1626742300000|2021-07-20 00:51:40|1828.98|1820.28|1828.64|1819.94|1829.13|1820.43|1828.54|1819.84|22
1626742310000|2021-07-20 00:51:50|1828.6|1819.9|1828.57|1819.87|1828.6|1819.9|1828.42|1819.72|6
1626742320000|2021-07-20 00:52:00|1828.65|1819.95|1828.79|1820.09|1828.79|1820.09|1828.64|1819.94|7
1626742330000|2021-07-20 00:52:10|1828.78|1820.08|1828.9|1820.2|1829|1820.3|1828.78|1820.08|11
1626742340000|2021-07-20 00:52:20|1828.89|1820.19|1828.88|1820.18|1829.46|1820.76|1828.59|1819.89|18
1626742350000|2021-07-20 00:52:30|1828.74|1820.04|1826.49|1817.79|1828.74|1820.04|1826.49|1817.79|34
1626742360000|2021-07-20 00:52:40|1826.54|1817.84|1826.66|1817.96|1826.81|1818.11|1826.52|1817.82|17
1626742370000|2021-07-20 00:52:50|1826.67|1817.97|1826.15|1817.45|1826.68|1817.98|1825.97|1817.27|25
1626742380000|2021-07-20 00:53:00|1826.05|1817.35|1826.1|1817.4|1826.16|1817.46|1825.89|1817.19|24
1626742390000|2021-07-20 00:53:10|1826.08|1817.38|1826.28|1817.58|1826.56|1817.86|1826.02|1817.32|21
1626742400000|2021-07-20 00:53:20|1826.33|1817.63|1825.67|1816.97|1826.76|1818.06|1825.59|1816.89|23
1626742410000|2021-07-20 00:53:30|1825.82|1817.12|1825.67|1816.97|1825.82|1817.12|1825.46|1816.76|22
1626742420000|2021-07-20 00:53:40|1825.61|1816.91|1825.31|1816.61|1825.66|1816.96|1825.25|1816.55|22
1626742430000|2021-07-20 00:53:50|1825.32|1816.62|1825.43|1816.73|1825.49|1816.79|1825.02|1816.32|30
1626742440000|2021-07-20 00:54:00|1825.59|1816.89|1824.75|1816.05|1825.59|1816.89|1824.58|1815.88|20
1626742450000|2021-07-20 00:54:10|1824.74|1816.04|1824.68|1815.98|1824.74|1816.04|1824.61|1815.91|16
1626742460000|2021-07-20 00:54:20|1824.67|1815.97|1824.76|1816.06|1824.76|1816.06|1824.67|1815.97|7
1626742470000|2021-07-20 00:54:30|1824.74|1816.04|1824.76|1816.06|1824.76|1816.06|1824.67|1815.97|9
1626742480000|2021-07-20 00:54:40|1824.77|1816.07|1824.22|1815.52|1825.14|1816.44|1824.14|1815.44|24
1626742490000|2021-07-20 00:54:50|1824.39|1815.69|1824.16|1815.46|1824.39|1815.69|1824.07|1815.37|18
1626742500000|2021-07-20 00:55:00|1824.17|1815.47|1824.14|1815.44|1824.31|1815.61|1824.06|1815.36|19
1626742510000|2021-07-20 00:55:10|1824.12|1815.42|1822.74|1814.04|1824.21|1815.51|1822.74|1814.04|16
1626742520000|2021-07-20 00:55:20|1822.82|1814.12|1822.96|1814.26|1823.28|1814.58|1822.81|1814.11|25
1626742530000|2021-07-20 00:55:30|1823.03|1814.33|1823.02|1814.32|1823.28|1814.58|1822.82|1814.12|24
1626742540000|2021-07-20 00:55:40|1823.05|1814.35|1822.99|1814.29|1823.05|1814.35|1822.83|1814.13|30
1626742550000|2021-07-20 00:55:50|1822.98|1814.28|1823.7|1815|1823.71|1815.01|1822.84|1814.14|22
1626742560000|2021-07-20 00:56:00|1823.66|1814.96|1824.11|1815.41|1824.59|1815.89|1823.66|1814.96|33
1626742570000|2021-07-20 00:56:10|1824.13|1815.43|1824.65|1815.95|1824.65|1815.95|1824.13|1815.43|26
1626742580000|2021-07-20 00:56:20|1824.68|1815.98|1824.39|1815.69|1825.39|1816.69|1824.39|1815.69|32
1626742590000|2021-07-20 00:56:30|1824.37|1815.67|1824.45|1815.75|1824.68|1815.98|1824.37|1815.67|20
1626742600000|2021-07-20 00:56:40|1824.44|1815.74|1824.47|1815.77|1824.47|1815.77|1824.35|1815.65|15
1626742610000|2021-07-20 00:56:50|1824.58|1815.88|1823.41|1814.71|1824.58|1815.88|1823.02|1814.32|23
1626742620000|2021-07-20 00:57:00|1823.38|1814.68|1823.13|1814.43|1823.77|1815.07|1823.11|1814.41|14
1626742630000|2021-07-20 00:57:10|1823.22|1814.52|1823.55|1814.85|1823.65|1814.95|1823.18|1814.48|19
1626742640000|2021-07-20 00:57:20|1823.54|1814.84|1823|1814.3|1823.54|1814.84|1822.99|1814.29|19
1626742650000|2021-07-20 00:57:30|1823.02|1814.32|1822.6|1813.9|1823.02|1814.32|1822.24|1813.54|19
1626742660000|2021-07-20 00:57:40|1822.68|1813.98|1822.46|1813.76|1822.68|1813.98|1822.43|1813.73|24
1626742670000|2021-07-20 00:57:50|1822.47|1813.77|1822.5|1813.8|1822.56|1813.86|1822.36|1813.66|18
1626742680000|2021-07-20 00:58:00|1822.51|1813.81|1822.51|1813.81|1822.56|1813.86|1822.51|1813.81|12
1626742690000|2021-07-20 00:58:10|1822.49|1813.79|1822.48|1813.78|1822.66|1813.96|1822.38|1813.68|13
1626742700000|2021-07-20 00:58:20|1822.44|1813.74|1822.27|1813.57|1822.52|1813.82|1822.27|1813.57|11
1626742710000|2021-07-20 00:58:30|1822.31|1813.61|1822.18|1813.48|1822.45|1813.75|1822.18|1813.48|21
1626742720000|2021-07-20 00:58:40|1822.17|1813.47|1822.01|1813.31|1822.23|1813.53|1821.94|1813.24|13
1626742730000|2021-07-20 00:58:50|1822.02|1813.32|1821.88|1813.18|1822.02|1813.32|1821.87|1813.17|9
1626742740000|2021-07-20 00:59:00|1821.91|1813.21|1821.7|1813|1821.91|1813.21|1821.54|1812.84|24
1626742750000|2021-07-20 00:59:10|1821.69|1812.99|1821.7|1813|1821.76|1813.06|1821.68|1812.98|21
1626742760000|2021-07-20 00:59:20|1821.64|1812.94|1820.89|1812.19|1821.71|1813.01|1820.85|1812.15|25
1626742770000|2021-07-20 00:59:30|1821.01|1812.31|1821.31|1812.61|1821.69|1812.99|1820.87|1812.17|31
1626742780000|2021-07-20 00:59:40|1821.32|1812.62|1821.38|1812.68|1821.59|1812.89|1821.25|1812.55|25
1626742790000|2021-07-20 00:59:50|1821.32|1812.62|1820.63|1811.93|1821.4|1812.7|1820.62|1811.92|19
1626742800000|2021-07-20 01:00:00|1820.64|1811.94|1822.34|1813.64|1822.34|1813.64|1820.64|1811.94|22
1626742810000|2021-07-20 01:00:10|1822.48|1813.78|1822.65|1813.95|1822.75|1814.05|1822.4|1813.7|23
1626742820000|2021-07-20 01:00:20|1822.52|1813.82|1823.39|1814.69|1823.39|1814.69|1822.5|1813.8|22
1626742830000|2021-07-20 01:00:30|1823.65|1814.95|1823.42|1814.72|1824.04|1815.34|1823.42|1814.72|24
1626742840000|2021-07-20 01:00:40|1823.48|1814.78|1823.01|1814.31|1823.52|1814.82|1822.75|1814.05|23
1626742850000|2021-07-20 01:00:50|1822.93|1814.23|1822.94|1814.24|1822.94|1814.24|1822.85|1814.15|15
1626742860000|2021-07-20 01:01:00|1822.89|1814.19|1820.82|1812.12|1822.9|1814.2|1820.82|1812.12|32
1626742870000|2021-07-20 01:01:10|1820.75|1812.05|1818.87|1810.17|1820.8|1812.1|1818.87|1810.17|39
1626742880000|2021-07-20 01:01:20|1818.9|1810.2|1819.55|1810.85|1819.75|1811.05|1818.9|1810.2|27
1626742890000|2021-07-20 01:01:30|1819.66|1810.96|1819.74|1811.04|1819.74|1811.04|1819.55|1810.85|18
1626742900000|2021-07-20 01:01:40|1819.62|1810.92|1819.43|1810.73|1819.75|1811.05|1819.24|1810.54|19
1626742910000|2021-07-20 01:01:50|1819.5|1810.8|1818.89|1810.19|1819.5|1810.8|1818.31|1809.61|27
1626742920000|2021-07-20 01:02:00|1819.17|1810.47|1819.2|1810.5|1819.49|1810.79|1818.81|1810.11|30
1626742930000|2021-07-20 01:02:10|1819.18|1810.48|1820.89|1812.19|1820.99|1812.29|1819.16|1810.46|21
1626742940000|2021-07-20 01:02:20|1820.84|1812.14|1821.25|1812.55|1821.41|1812.71|1820.84|1812.14|9
1626742950000|2021-07-20 01:02:30|1821.19|1812.49|1820.91|1812.21|1821.47|1812.77|1820.8|1812.1|22
1626742960000|2021-07-20 01:02:40|1820.57|1811.87|1818.34|1809.64|1820.57|1811.87|1818.32|1809.62|25
1626742970000|2021-07-20 01:02:50|1818.33|1809.63|1819.27|1810.57|1819.31|1810.61|1818.32|1809.62|34
1626742980000|2021-07-20 01:03:00|1819.28|1810.58|1819.26|1810.56|1819.65|1810.95|1819.25|1810.55|18
1626742990000|2021-07-20 01:03:10|1819.21|1810.51|1817.66|1808.96|1819.29|1810.59|1817.66|1808.96|21
1626743000000|2021-07-20 01:03:20|1817.68|1808.98|1818.15|1809.45|1818.24|1809.54|1817.59|1808.89|22
1626743010000|2021-07-20 01:03:30|1818.23|1809.53|1817.82|1809.12|1818.74|1810.04|1817.82|1809.12|35
1626743020000|2021-07-20 01:03:40|1817.78|1809.08|1816.46|1807.76|1818.09|1809.39|1816.33|1807.63|27
1626743030000|2021-07-20 01:03:50|1816.45|1807.75|1816.75|1808.05|1816.89|1808.19|1816.44|1807.74|27
1626743040000|2021-07-20 01:04:00|1816.79|1808.09|1816.39|1807.69|1817.18|1808.48|1815.92|1807.22|37
1626743050000|2021-07-20 01:04:10|1816.49|1807.79|1816.04|1807.34|1817.11|1808.41|1816.03|1807.33|19
1626743060000|2021-07-20 01:04:20|1816.14|1807.44|1817.31|1808.61|1817.31|1808.61|1816.13|1807.43|30
1626743070000|2021-07-20 01:04:30|1817.29|1808.59|1816.36|1807.66|1817.31|1808.61|1816.3|1807.6|33
1626743080000|2021-07-20 01:04:40|1816.39|1807.69|1816.64|1807.94|1816.9|1808.2|1816.31|1807.61|34
1626743090000|2021-07-20 01:04:50|1816.63|1807.93|1816.53|1807.83|1816.7|1808|1816.43|1807.73|25
1626743100000|2021-07-20 01:05:00|1816.51|1807.81|1814.71|1806.01|1816.71|1808.01|1814.69|1805.99|30
1626743110000|2021-07-20 01:05:10|1814.69|1805.99|1815.03|1806.33|1815.17|1806.47|1814.6|1805.9|29
1626743120000|2021-07-20 01:05:20|1814.99|1806.29|1815.04|1806.34|1815.13|1806.43|1814.78|1806.08|25
1626743130000|2021-07-20 01:05:30|1815.05|1806.35|1815.32|1806.62|1815.6|1806.9|1814.97|1806.27|16
1626743140000|2021-07-20 01:05:40|1815.43|1806.73|1815.03|1806.33|1815.47|1806.77|1815.03|1806.33|29
1626743150000|2021-07-20 01:05:50|1815.02|1806.32|1814.28|1805.58|1815.02|1806.32|1814.25|1805.55|18
1626743160000|2021-07-20 01:06:00|1814.36|1805.66|1814.17|1805.47|1814.88|1806.18|1814.1|1805.4|26
1626743170000|2021-07-20 01:06:10|1814.21|1805.51|1813.52|1804.82|1814.21|1805.51|1813.52|1804.82|18
1626743180000|2021-07-20 01:06:20|1813.51|1804.81|1813.09|1804.39|1813.51|1804.81|1812.44|1803.74|30
1626743190000|2021-07-20 01:06:30|1813.06|1804.36|1813.29|1804.59|1813.97|1805.27|1813.06|1804.36|33
1626743200000|2021-07-20 01:06:40|1813|1804.3|1812.31|1803.61|1813.24|1804.54|1812.31|1803.61|27
1626743210000|2021-07-20 01:06:50|1812.32|1803.62|1812.36|1803.66|1812.61|1803.91|1812.31|1803.61|26
1626743220000|2021-07-20 01:07:00|1812.46|1803.76|1812.67|1803.97|1813.05|1804.35|1812.39|1803.69|29
1626743230000|2021-07-20 01:07:10|1812.71|1804.01|1812.57|1803.87|1812.79|1804.09|1812.44|1803.74|18
1626743240000|2021-07-20 01:07:20|1812.43|1803.73|1812.57|1803.87|1812.9|1804.2|1812.23|1803.53|27
1626743250000|2021-07-20 01:07:30|1812.58|1803.88|1812.59|1803.89|1812.93|1804.23|1812.54|1803.84|18
1626743260000|2021-07-20 01:07:40|1812.58|1803.88|1812.27|1803.57|1812.95|1804.25|1812.14|1803.44|31
1626743270000|2021-07-20 01:07:50|1812.26|1803.56|1812.31|1803.61|1812.57|1803.87|1812.25|1803.55|12
1626743280000|2021-07-20 01:08:00|1812.32|1803.62|1813.17|1804.47|1813.21|1804.51|1812.32|1803.62|23
1626743290000|2021-07-20 01:08:10|1813.16|1804.46|1812.97|1804.27|1813.27|1804.57|1812.69|1803.99|28
1626743300000|2021-07-20 01:08:20|1813.1|1804.4|1813.16|1804.46|1813.24|1804.54|1813.02|1804.32|18
1626743310000|2021-07-20 01:08:30|1813.17|1804.47|1813.08|1804.38|1813.27|1804.57|1812.78|1804.08|23
1626743320000|2021-07-20 01:08:40|1812.95|1804.25|1813.22|1804.52|1813.36|1804.66|1812.95|1804.25|25
1626743330000|2021-07-20 01:08:50|1813.21|1804.51|1813.09|1804.39|1813.45|1804.75|1813.09|1804.39|22
1626743340000|2021-07-20 01:09:00|1813.16|1804.46|1813.26|1804.56|1813.35|1804.65|1813.11|1804.41|24
1626743350000|2021-07-20 01:09:10|1813.3|1804.6|1814.28|1805.58|1814.32|1805.62|1813.06|1804.36|34
1626743360000|2021-07-20 01:09:20|1814.31|1805.61|1815.94|1807.24|1815.94|1807.24|1814.13|1805.43|27
1626743370000|2021-07-20 01:09:30|1815.84|1807.14|1816.13|1807.43|1816.35|1807.65|1815.71|1807.01|35
1626743380000|2021-07-20 01:09:40|1816.16|1807.46|1816.82|1808.12|1817.1|1808.4|1816.16|1807.46|24
1626743390000|2021-07-20 01:09:50|1816.67|1807.97|1815.96|1807.26|1816.69|1807.99|1815.72|1807.02|31
1626743400000|2021-07-20 01:10:00|1815.93|1807.23|1815.68|1806.98|1816.03|1807.33|1815.56|1806.86|29
1626743410000|2021-07-20 01:10:10|1815.69|1806.99|1814.22|1805.52|1815.69|1806.99|1814.22|1805.52|31
1626743420000|2021-07-20 01:10:20|1814.36|1805.66|1814.18|1805.48|1814.61|1805.91|1814.03|1805.33|32
1626743430000|2021-07-20 01:10:30|1814.49|1805.79|1814.71|1806.01|1814.83|1806.13|1814.4|1805.7|24
1626743440000|2021-07-20 01:10:40|1814.78|1806.08|1814.35|1805.65|1814.79|1806.09|1813.95|1805.25|29
1626743450000|2021-07-20 01:10:50|1814.41|1805.71|1814.45|1805.75|1814.52|1805.82|1814.29|1805.59|19
1626743460000|2021-07-20 01:11:00|1814.47|1805.77|1814.99|1806.29|1815.27|1806.57|1814.47|1805.77|24
1626743470000|2021-07-20 01:11:10|1815|1806.3|1814.52|1805.82|1815|1806.3|1814.52|1805.82|8
1626743480000|2021-07-20 01:11:20|1814.53|1805.83|1814.36|1805.66|1814.55|1805.85|1814.36|1805.66|6
1626743490000|2021-07-20 01:11:30|1814.47|1805.77|1813.97|1805.27|1814.51|1805.81|1813.97|1805.27|8
1626743500000|2021-07-20 01:11:40|1814.04|1805.34|1814.53|1805.83|1814.81|1806.11|1814.04|1805.34|24
1626743510000|2021-07-20 01:11:50|1814.5|1805.8|1814.26|1805.56|1814.5|1805.8|1814.16|1805.46|16
1626743520000|2021-07-20 01:12:00|1814.35|1805.65|1814.35|1805.65|1814.35|1805.65|1814.09|1805.39|13
1626743530000|2021-07-20 01:12:10|1814.23|1805.53|1813.66|1804.96|1814.35|1805.65|1813.31|1804.61|24
1626743540000|2021-07-20 01:12:20|1813.73|1805.03|1812.73|1804.03|1813.73|1805.03|1812.58|1803.88|22
1626743550000|2021-07-20 01:12:30|1812.81|1804.11|1812.2|1803.5|1813.11|1804.41|1811.79|1803.09|31
1626743560000|2021-07-20 01:12:40|1812.85|1804.15|1812.66|1803.96|1812.85|1804.15|1811.77|1803.07|23
1626743570000|2021-07-20 01:12:50|1812.46|1803.76|1812.75|1804.05|1813.86|1805.16|1811.97|1803.27|18
1626743580000|2021-07-20 01:13:00|1812.72|1804.02|1804.69|1795.99|1813.58|1804.88|1804.69|1795.99|34
1626743590000|2021-07-20 01:13:10|1804.79|1796.09|1803.82|1795.12|1804.79|1796.09|1803.15|1794.45|38
1626743600000|2021-07-20 01:13:20|1803.78|1795.08|1803.3|1794.6|1806.14|1797.44|1802.14|1793.44|39
1626743610000|2021-07-20 01:13:30|1803.19|1794.49|1802.49|1793.79|1804.73|1796.03|1802.31|1793.61|36
1626743620000|2021-07-20 01:13:40|1802.46|1793.76|1797.52|1788.82|1802.69|1793.99|1797.52|1788.82|36
1626743630000|2021-07-20 01:13:50|1798.9|1790.2|1799.1|1790.4|1800.01|1791.31|1798.21|1789.51|40
1626743640000|2021-07-20 01:14:00|1799.35|1790.65|1799.21|1790.51|1800.76|1792.06|1799.2|1790.5|36
1626743650000|2021-07-20 01:14:10|1798.98|1790.28|1796.04|1787.34|1800.37|1791.67|1795.94|1787.24|37
1626743660000|2021-07-20 01:14:20|1796.11|1787.41|1795.37|1786.67|1797.54|1788.84|1793.54|1784.84|39
1626743670000|2021-07-20 01:14:30|1795.25|1786.55|1787.56|1778.86|1795.48|1786.78|1787.56|1778.86|37
1626743680000|2021-07-20 01:14:40|1788.03|1779.33|1789.46|1780.76|1789.46|1780.76|1786.09|1777.39|37
1626743690000|2021-07-20 01:14:50|1789.59|1780.89|1789.34|1780.64|1789.98|1781.28|1787.67|1778.97|38
1626743700000|2021-07-20 01:15:00|1789.09|1780.39|1787.35|1778.65|1789.17|1780.47|1786.04|1777.34|39
1626743710000|2021-07-20 01:15:10|1787.41|1778.71|1787.94|1779.24|1788.86|1780.16|1787.34|1778.64|37
1626743720000|2021-07-20 01:15:20|1787.91|1779.21|1787.23|1778.53|1789.97|1781.27|1787.19|1778.49|36
1626743730000|2021-07-20 01:15:30|1787.45|1778.75|1788.2|1779.5|1789.13|1780.43|1787.33|1778.63|36
1626743740000|2021-07-20 01:15:40|1788.23|1779.53|1788.84|1780.14|1789.83|1781.13|1788.23|1779.53|30
1626743750000|2021-07-20 01:15:50|1788.78|1780.08|1790.04|1781.34|1790.39|1781.69|1788.78|1780.08|33
1626743760000|2021-07-20 01:16:00|1790.01|1781.31|1790.71|1782.01|1791.28|1782.58|1790.01|1781.31|34
1626743770000|2021-07-20 01:16:10|1790.7|1782|1788.11|1779.41|1791.37|1782.67|1787.8|1779.1|36
1626743780000|2021-07-20 01:16:20|1788.14|1779.44|1789.6|1780.9|1789.79|1781.09|1788.14|1779.44|37
1626743790000|2021-07-20 01:16:30|1789.5|1780.8|1789.58|1780.88|1790.21|1781.51|1788.99|1780.29|39
1626743800000|2021-07-20 01:16:40|1789.5|1780.8|1790.46|1781.76|1790.7|1782|1789.03|1780.33|39
1626743810000|2021-07-20 01:16:50|1790.49|1781.79|1790.88|1782.18|1791.07|1782.37|1790.43|1781.73|36
1626743820000|2021-07-20 01:17:00|1790.99|1782.29|1790.96|1782.26|1791.5|1782.8|1790.84|1782.14|38
1626743830000|2021-07-20 01:17:10|1791.01|1782.31|1790.84|1782.14|1791.02|1782.32|1790.16|1781.46|38
1626743840000|2021-07-20 01:17:20|1790.69|1781.99|1789.08|1780.38|1790.69|1781.99|1789.03|1780.33|34
1626743850000|2021-07-20 01:17:30|1789.03|1780.33|1788.67|1779.97|1789.19|1780.49|1788.15|1779.45|35
1626743860000|2021-07-20 01:17:40|1788.7|1780|1789.72|1781.02|1789.72|1781.02|1788.41|1779.71|30
1626743870000|2021-07-20 01:17:50|1789.68|1780.98|1790.51|1781.81|1790.51|1781.81|1789|1780.3|29
1626743880000|2021-07-20 01:18:00|1790.54|1781.84|1791.01|1782.31|1791.14|1782.44|1790.52|1781.82|18
1626743890000|2021-07-20 01:18:10|1790.96|1782.26|1791.35|1782.65|1791.35|1782.65|1790.96|1782.26|9
1626743900000|2021-07-20 01:18:20|1791.24|1782.54|1791.34|1782.64|1791.55|1782.85|1791.24|1782.54|26
1626743910000|2021-07-20 01:18:30|1791.32|1782.62|1792.91|1784.21|1793.01|1784.31|1791.32|1782.62|28
1626743920000|2021-07-20 01:18:40|1792.87|1784.17|1792.07|1783.37|1792.88|1784.18|1791.88|1783.18|33
1626743930000|2021-07-20 01:18:50|1792|1783.3|1791.79|1783.09|1792.15|1783.45|1791.61|1782.91|29
1626743940000|2021-07-20 01:19:00|1791.81|1783.11|1791.39|1782.69|1791.81|1783.11|1791.26|1782.56|28
1626743950000|2021-07-20 01:19:10|1791.43|1782.73|1789.67|1780.97|1791.51|1782.81|1789.67|1780.97|31
1626743960000|2021-07-20 01:19:20|1789.69|1780.99|1790.76|1782.06|1790.82|1782.12|1789.69|1780.99|33
1626743970000|2021-07-20 01:19:30|1790.79|1782.09|1791.95|1783.25|1792.1|1783.4|1790.76|1782.06|32
1626743980000|2021-07-20 01:19:40|1792.09|1783.39|1792.43|1783.73|1792.43|1783.73|1791.21|1782.51|38
1626743990000|2021-07-20 01:19:50|1792.66|1783.96|1792.12|1783.42|1792.66|1783.96|1792|1783.3|25
1626744000000|2021-07-20 01:20:00|1792.08|1783.38|1792.41|1783.71|1792.41|1783.71|1792.05|1783.35|30
1626744010000|2021-07-20 01:20:10|1792.4|1783.7|1794.48|1785.78|1795.36|1786.66|1792.38|1783.68|37
1626744020000|2021-07-20 01:20:20|1794.52|1785.82|1794.59|1785.89|1794.62|1785.92|1793.65|1784.95|36
1626744030000|2021-07-20 01:20:30|1794.61|1785.91|1796.1|1787.4|1796.1|1787.4|1794.61|1785.91|35
1626744040000|2021-07-20 01:20:40|1796.25|1787.55|1795.91|1787.21|1796.54|1787.84|1795.89|1787.19|31
1626744050000|2021-07-20 01:20:50|1795.94|1787.24|1796.16|1787.46|1796.5|1787.8|1795.57|1786.87|33
1626744060000|2021-07-20 01:21:00|1796.14|1787.44|1794.68|1785.98|1796.14|1787.44|1794.66|1785.96|31
1626744070000|2021-07-20 01:21:10|1794.67|1785.97|1794|1785.3|1794.75|1786.05|1793.72|1785.02|27
1626744080000|2021-07-20 01:21:20|1793.88|1785.18|1793.79|1785.09|1794.52|1785.82|1793.66|1784.96|35
1626744090000|2021-07-20 01:21:30|1793.75|1785.05|1794.23|1785.53|1794.41|1785.71|1793.74|1785.04|32
1626744100000|2021-07-20 01:21:40|1794.27|1785.57|1793.28|1784.58|1794.4|1785.7|1793.28|1784.58|28
1626744110000|2021-07-20 01:21:50|1793.29|1784.59|1793.08|1784.38|1793.37|1784.67|1793.08|1784.38|19
1626744120000|2021-07-20 01:22:00|1793.14|1784.44|1792.33|1783.63|1793.14|1784.44|1791.75|1783.05|26
1626744130000|2021-07-20 01:22:10|1792.12|1783.42|1791.54|1782.84|1792.27|1783.57|1791.54|1782.84|33
1626744140000|2021-07-20 01:22:20|1791.29|1782.59|1791.41|1782.71|1792|1783.3|1790.78|1782.08|36
1626744150000|2021-07-20 01:22:30|1791.39|1782.69|1792.38|1783.68|1792.4|1783.7|1791.37|1782.67|32
1626744160000|2021-07-20 01:22:40|1792.29|1783.59|1792.19|1783.49|1792.5|1783.8|1791.98|1783.28|20
1626744170000|2021-07-20 01:22:50|1793.14|1784.44|1793.37|1784.67|1793.59|1784.89|1792.99|1784.29|16
1626744180000|2021-07-20 01:23:00|1793.06|1784.36|1792.91|1784.21|1793.06|1784.36|1792.77|1784.07|5
1626744190000|2021-07-20 01:23:10|1793.17|1784.47|1793.26|1784.56|1793.26|1784.56|1792.86|1784.16|10
1626744200000|2021-07-20 01:23:20|1793.29|1784.59|1793.13|1784.43|1793.36|1784.66|1792.52|1783.82|22
1626744210000|2021-07-20 01:23:30|1793.18|1784.48|1793.62|1784.92|1793.75|1785.05|1793.09|1784.39|18
1626744220000|2021-07-20 01:23:40|1793.46|1784.76|1794.35|1785.65|1794.37|1785.67|1793.37|1784.67|21
1626744230000|2021-07-20 01:23:50|1794.42|1785.72|1793.81|1785.11|1794.42|1785.72|1793.7|1785|21
1626744240000|2021-07-20 01:24:00|1793.84|1785.14|1792.82|1784.12|1793.84|1785.14|1792.65|1783.95|24
1626744250000|2021-07-20 01:24:10|1792.84|1784.14|1792.56|1783.86|1792.84|1784.14|1792.33|1783.63|30
1626744260000|2021-07-20 01:24:20|1792.47|1783.77|1792.19|1783.49|1792.47|1783.77|1792.18|1783.48|16
1626744270000|2021-07-20 01:24:30|1792.18|1783.48|1793.02|1784.32|1793.02|1784.32|1792.14|1783.44|25
1626744280000|2021-07-20 01:24:40|1793.12|1784.42|1792.61|1783.91|1793.57|1784.87|1792.57|1783.87|30
1626744290000|2021-07-20 01:24:50|1792.62|1783.92|1792.62|1783.92|1793|1784.3|1792.57|1783.87|18
1626744300000|2021-07-20 01:25:00|1792.4|1783.7|1792.38|1783.68|1792.53|1783.83|1792.21|1783.51|24
1626744310000|2021-07-20 01:25:10|1792.35|1783.65|1792.44|1783.74|1792.56|1783.86|1792.34|1783.64|19
1626744320000|2021-07-20 01:25:20|1792.48|1783.78|1792.39|1783.69|1792.87|1784.17|1792.09|1783.39|23
1626744330000|2021-07-20 01:25:30|1792.34|1783.64|1791.85|1783.15|1792.57|1783.87|1791.84|1783.14|15
1626744340000|2021-07-20 01:25:40|1791.82|1783.12|1791.39|1782.69|1792.04|1783.34|1791.37|1782.67|16
1626744350000|2021-07-20 01:25:50|1791.41|1782.71|1790.93|1782.23|1791.53|1782.83|1790.8|1782.1|28
1626744360000|2021-07-20 01:26:00|1790.98|1782.28|1791.26|1782.56|1791.5|1782.8|1790.97|1782.27|28
1626744370000|2021-07-20 01:26:10|1791.22|1782.52|1790.19|1781.49|1791.33|1782.63|1790.19|1781.49|20
1626744380000|2021-07-20 01:26:20|1790.22|1781.52|1789.91|1781.21|1790.22|1781.52|1789.88|1781.18|24
1626744390000|2021-07-20 01:26:30|1789.97|1781.27|1789.01|1780.31|1789.97|1781.27|1788.71|1780.01|31
1626744400000|2021-07-20 01:26:40|1788.91|1780.21|1788.4|1779.7|1788.99|1780.29|1788.39|1779.69|29
1626744410000|2021-07-20 01:26:50|1788.15|1779.45|1786.09|1777.39|1788.15|1779.45|1785.9|1777.2|35
1626744420000|2021-07-20 01:27:00|1785.93|1777.23|1788.59|1779.89|1788.68|1779.98|1785.85|1777.15|39
1626744430000|2021-07-20 01:27:10|1788.41|1779.71|1788.57|1779.87|1789.27|1780.57|1788.35|1779.65|36
1626744440000|2021-07-20 01:27:20|1788.38|1779.68|1789.84|1781.14|1789.84|1781.14|1788.34|1779.64|37
1626744450000|2021-07-20 01:27:30|1790.05|1781.35|1789.82|1781.12|1790.29|1781.59|1789.82|1781.12|28
1626744460000|2021-07-20 01:27:40|1789.57|1780.87|1789.99|1781.29|1789.99|1781.29|1789.28|1780.58|29
1626744470000|2021-07-20 01:27:50|1790.07|1781.37|1789.83|1781.13|1790.13|1781.43|1789.63|1780.93|27
1626744480000|2021-07-20 01:28:00|1789.8|1781.1|1789.44|1780.74|1789.82|1781.12|1789.29|1780.59|22
1626744490000|2021-07-20 01:28:10|1789.41|1780.71|1788.66|1779.96|1789.42|1780.72|1788.51|1779.81|25
1626744500000|2021-07-20 01:28:20|1788.81|1780.11|1790.07|1781.37|1790.07|1781.37|1788.81|1780.11|26
1626744510000|2021-07-20 01:28:30|1790.05|1781.35|1790.29|1781.59|1790.62|1781.92|1790.02|1781.32|35
1626744520000|2021-07-20 01:28:40|1790.31|1781.61|1790.77|1782.07|1790.78|1782.08|1790.31|1781.61|24
1626744530000|2021-07-20 01:28:50|1790.79|1782.09|1792.07|1783.37|1792.77|1784.07|1790.79|1782.09|32
1626744540000|2021-07-20 01:29:00|1792.1|1783.4|1792.15|1783.45|1792.15|1783.45|1791.06|1782.36|35
1626744550000|2021-07-20 01:29:10|1792.24|1783.54|1791.73|1783.03|1792.24|1783.54|1791.5|1782.8|30
1626744560000|2021-07-20 01:29:20|1791.74|1783.04|1792.2|1783.5|1792.21|1783.51|1791.48|1782.78|27
1626744570000|2021-07-20 01:29:30|1792.11|1783.41|1791.84|1783.14|1792.11|1783.41|1791.24|1782.54|34
1626744580000|2021-07-20 01:29:40|1791.95|1783.25|1791.98|1783.28|1791.99|1783.29|1791.64|1782.94|28
1626744590000|2021-07-20 01:29:50|1791.96|1783.26|1790.08|1781.38|1791.96|1783.26|1789.72|1781.02|32
1626744600000|2021-07-20 01:30:00|1790.04|1781.34|1788.69|1779.99|1790.04|1781.34|1788.47|1779.77|36
1626744610000|2021-07-20 01:30:10|1788.67|1779.97|1788|1779.3|1788.67|1779.97|1787.37|1778.67|36
1626744620000|2021-07-20 01:30:20|1787.94|1779.24|1788.03|1779.33|1788.6|1779.9|1787.82|1779.12|36
1626744630000|2021-07-20 01:30:30|1788.01|1779.31|1788.19|1779.49|1788.26|1779.56|1787.86|1779.16|21
1626744640000|2021-07-20 01:30:40|1788.26|1779.56|1788.47|1779.77|1788.99|1780.29|1787.69|1778.99|25
1626744650000|2021-07-20 01:30:50|1788.36|1779.66|1788.18|1779.48|1788.43|1779.73|1787.96|1779.26|31
1626744660000|2021-07-20 01:31:00|1788.06|1779.36|1787.98|1779.28|1788.55|1779.85|1787.75|1779.05|34
1626744670000|2021-07-20 01:31:10|1787.76|1779.06|1788.15|1779.45|1788.46|1779.76|1787.76|1779.06|32
1626744680000|2021-07-20 01:31:20|1788.19|1779.49|1788.11|1779.41|1788.74|1780.04|1788|1779.3|30
1626744690000|2021-07-20 01:31:30|1788|1779.3|1788.9|1780.2|1788.92|1780.22|1787.82|1779.12|27
1626744700000|2021-07-20 01:31:40|1788.94|1780.24|1789.73|1781.03|1789.76|1781.06|1788.92|1780.22|32
1626744710000|2021-07-20 01:31:50|1790|1781.3|1789.8|1781.1|1790.17|1781.47|1789.33|1780.63|33
1626744720000|2021-07-20 01:32:00|1789.78|1781.08|1790.23|1781.53|1790.23|1781.53|1789.61|1780.91|27
1626744730000|2021-07-20 01:32:10|1790.27|1781.57|1790.37|1781.67|1790.72|1782.02|1790.24|1781.54|34
1626744740000|2021-07-20 01:32:20|1790.49|1781.79|1791.03|1782.33|1791.14|1782.44|1790.49|1781.79|22
1626744750000|2021-07-20 01:32:30|1791.05|1782.35|1790.33|1781.63|1791.05|1782.35|1789.91|1781.21|26
1626744760000|2021-07-20 01:32:40|1790.25|1781.55|1790.43|1781.73|1790.43|1781.73|1790.19|1781.49|29
1626744770000|2021-07-20 01:32:50|1790.46|1781.76|1790.7|1782|1790.73|1782.03|1790.46|1781.76|24
1626744780000|2021-07-20 01:33:00|1790.69|1781.99|1790.69|1781.99|1790.83|1782.13|1790.32|1781.62|28
1626744790000|2021-07-20 01:33:10|1790.65|1781.95|1790.6|1781.9|1790.94|1782.24|1790.42|1781.72|21
1626744800000|2021-07-20 01:33:20|1790.51|1781.81|1790.47|1781.77|1790.68|1781.98|1790.38|1781.68|24
1626744810000|2021-07-20 01:33:30|1790.38|1781.68|1790.84|1782.14|1790.98|1782.28|1790.38|1781.68|24
1626744820000|2021-07-20 01:33:40|1790.87|1782.17|1790.17|1781.47|1791.49|1782.79|1789.97|1781.27|35
1626744830000|2021-07-20 01:33:50|1790.4|1781.7|1789.74|1781.04|1790.67|1781.97|1789.7|1781|32
1626744840000|2021-07-20 01:34:00|1789.75|1781.05|1790.62|1781.92|1790.76|1782.06|1789.67|1780.97|30
1626744850000|2021-07-20 01:34:10|1790.48|1781.78|1790.01|1781.31|1790.55|1781.85|1790|1781.3|24
1626744860000|2021-07-20 01:34:20|1790.06|1781.36|1790.01|1781.31|1790.07|1781.37|1789.94|1781.24|20
1626744870000|2021-07-20 01:34:30|1790.07|1781.37|1790.6|1781.9|1790.92|1782.22|1790.07|1781.37|25
1626744880000|2021-07-20 01:34:40|1790.59|1781.89|1791.07|1782.37|1791.38|1782.68|1790.48|1781.78|21
1626744890000|2021-07-20 01:34:50|1791.08|1782.38|1790.8|1782.1|1791.12|1782.42|1790.44|1781.74|26
1626744900000|2021-07-20 01:35:00|1790.75|1782.05|1790.9|1782.2|1790.9|1782.2|1790.7|1782|12
1626744910000|2021-07-20 01:35:10|1791.05|1782.35|1790.78|1782.08|1791.05|1782.35|1790.78|1782.08|9
1626744920000|2021-07-20 01:35:20|1790.77|1782.07|1791.15|1782.45|1791.35|1782.65|1790.77|1782.07|20
1626744930000|2021-07-20 01:35:30|1791.28|1782.58|1791.3|1782.6|1791.88|1783.18|1791.14|1782.44|23
1626744940000|2021-07-20 01:35:40|1791.32|1782.62|1791.74|1783.04|1792.12|1783.42|1791.29|1782.59|28
1626744950000|2021-07-20 01:35:50|1791.72|1783.02|1792|1783.3|1792|1783.3|1791.56|1782.86|19
1626744960000|2021-07-20 01:36:00|1791.99|1783.29|1792|1783.3|1792.01|1783.31|1791.75|1783.05|21
1626744970000|2021-07-20 01:36:10|1792.03|1783.33|1791.9|1783.2|1792.03|1783.33|1791.69|1782.99|24
1626744980000|2021-07-20 01:36:20|1791.83|1783.13|1791.75|1783.05|1792.2|1783.5|1791.71|1783.01|17
1626744990000|2021-07-20 01:36:30|1791.78|1783.08|1792.05|1783.35|1792.14|1783.44|1791.78|1783.08|24
1626745000000|2021-07-20 01:36:40|1792.01|1783.31|1792|1783.3|1792.06|1783.36|1791.76|1783.06|20
1626745010000|2021-07-20 01:36:50|1791.99|1783.29|1792.12|1783.42|1792.24|1783.54|1791.84|1783.14|19
1626745020000|2021-07-20 01:37:00|1792.16|1783.46|1792.28|1783.58|1792.28|1783.58|1792.13|1783.43|17
1626745030000|2021-07-20 01:37:10|1792.06|1783.36|1792.28|1783.58|1792.3|1783.6|1792.06|1783.36|15
1626745040000|2021-07-20 01:37:20|1792.15|1783.45|1792.23|1783.53|1792.38|1783.68|1792.14|1783.44|18
1626745050000|2021-07-20 01:37:30|1792.24|1783.54|1791.29|1782.59|1792.24|1783.54|1791.27|1782.57|22
1626745060000|2021-07-20 01:37:40|1791.3|1782.6|1791.87|1783.17|1792.2|1783.5|1791.3|1782.6|20
1626745070000|2021-07-20 01:37:50|1792.05|1783.35|1791.7|1783|1792.07|1783.37|1791.67|1782.97|20
1626745080000|2021-07-20 01:38:00|1791.68|1782.98|1791.94|1783.24|1792.3|1783.6|1791.67|1782.97|17
1626745090000|2021-07-20 01:38:10|1791.93|1783.23|1791.15|1782.45|1791.93|1783.23|1791.15|1782.45|20
1626745100000|2021-07-20 01:38:20|1791.17|1782.47|1791.68|1782.98|1791.71|1783.01|1791.17|1782.47|18
1626745110000|2021-07-20 01:38:30|1791.66|1782.96|1791.6|1782.9|1792.17|1783.47|1791.54|1782.84|21
1626745120000|2021-07-20 01:38:40|1791.7|1783|1791.69|1782.99|1791.75|1783.05|1791.42|1782.72|23
1626745130000|2021-07-20 01:38:50|1791.7|1783|1791.56|1782.86|1792.45|1783.75|1791.43|1782.73|33
1626745140000|2021-07-20 01:39:00|1791.59|1782.89|1791.18|1782.48|1791.64|1782.94|1791.17|1782.47|23
1626745150000|2021-07-20 01:39:10|1791.19|1782.49|1791.4|1782.7|1791.57|1782.87|1791.18|1782.48|28
1626745160000|2021-07-20 01:39:20|1791.56|1782.86|1792.13|1783.43|1792.13|1783.43|1791.56|1782.86|32
1626745170000|2021-07-20 01:39:30|1792.22|1783.52|1791.62|1782.92|1792.22|1783.52|1791.48|1782.78|22
1626745180000|2021-07-20 01:39:40|1791.63|1782.93|1791.98|1783.28|1791.98|1783.28|1791.36|1782.66|26
1626745190000|2021-07-20 01:39:50|1791.97|1783.27|1791.94|1783.24|1791.97|1783.27|1791.85|1783.15|7
1626745200000|2021-07-20 01:40:00|1791.86|1783.16|1792.01|1783.31|1792.01|1783.31|1791.84|1783.14|5
1626745210000|2021-07-20 01:40:10|1791.95|1783.25|1792.01|1783.31|1792.01|1783.31|1791.94|1783.24|3
1626745220000|2021-07-20 01:40:20|1792|1783.3|1792.2|1783.5|1792.49|1783.79|1792|1783.3|11
1626745230000|2021-07-20 01:40:30|1792.23|1783.53|1792.35|1783.65|1792.35|1783.65|1792.22|1783.52|7
1626745240000|2021-07-20 01:40:40|1792.34|1783.64|1792.39|1783.69|1792.46|1783.76|1792.34|1783.64|5
1626745250000|2021-07-20 01:40:50|1792.38|1783.68|1792.36|1783.66|1792.52|1783.82|1792.34|1783.64|15
1626745260000|2021-07-20 01:41:00|1792.39|1783.69|1791.85|1783.15|1792.42|1783.72|1791.82|1783.12|12
1626745270000|2021-07-20 01:41:10|1791.77|1783.07|1792.29|1783.59|1792.29|1783.59|1791.6|1782.9|30
1626745280000|2021-07-20 01:41:20|1792.33|1783.63|1792.35|1783.65|1792.36|1783.66|1792.22|1783.52|22
1626745290000|2021-07-20 01:41:30|1792.29|1783.59|1794.3|1785.6|1794.3|1785.6|1792.24|1783.54|14
1626745300000|2021-07-20 01:41:40|1794.31|1785.61|1793.97|1785.27|1794.42|1785.72|1793.45|1784.75|25
1626745310000|2021-07-20 01:41:50|1793.98|1785.28|1794.57|1785.87|1794.76|1786.06|1793.94|1785.24|26
1626745320000|2021-07-20 01:42:00|1794.55|1785.85|1793.54|1784.84|1794.55|1785.85|1793.46|1784.76|29
1626745330000|2021-07-20 01:42:10|1793.46|1784.76|1793.35|1784.65|1793.96|1785.26|1793.24|1784.54|26
1626745340000|2021-07-20 01:42:20|1793.36|1784.66|1793.03|1784.33|1793.78|1785.08|1793.01|1784.31|26
1626745350000|2021-07-20 01:42:30|1793|1784.3|1793.26|1784.56|1793.26|1784.56|1792.94|1784.24|22
1626745360000|2021-07-20 01:42:40|1793.16|1784.46|1793.79|1785.09|1793.79|1785.09|1793.16|1784.46|19
1626745370000|2021-07-20 01:42:50|1793.92|1785.22|1794.41|1785.71|1794.51|1785.81|1793.9|1785.2|22
1626745380000|2021-07-20 01:43:00|1794.35|1785.65|1794.18|1785.48|1794.35|1785.65|1793.34|1784.64|28
1626745390000|2021-07-20 01:43:10|1794.14|1785.44|1795.23|1786.53|1795.53|1786.83|1794.14|1785.44|27
1626745400000|2021-07-20 01:43:20|1795.25|1786.55|1795.28|1786.58|1795.3|1786.6|1795.03|1786.33|26
1626745410000|2021-07-20 01:43:30|1795.25|1786.55|1795.54|1786.84|1795.54|1786.84|1794.68|1785.98|30
1626745420000|2021-07-20 01:43:40|1795.56|1786.86|1795.62|1786.92|1795.77|1787.07|1795.27|1786.57|31
1626745430000|2021-07-20 01:43:50|1795.69|1786.99|1796.43|1787.73|1796.43|1787.73|1795.69|1786.99|30
1626745440000|2021-07-20 01:44:00|1796.37|1787.67|1794.94|1786.24|1796.47|1787.77|1794.94|1786.24|23
1626745450000|2021-07-20 01:44:10|1794.89|1786.19|1793.59|1784.89|1795.02|1786.32|1793.44|1784.74|26
1626745460000|2021-07-20 01:44:20|1793.66|1784.96|1793.02|1784.32|1793.66|1784.96|1792.54|1783.84|32
1626745470000|2021-07-20 01:44:30|1792.99|1784.29|1792.9|1784.2|1793.09|1784.39|1792.84|1784.14|30
1626745480000|2021-07-20 01:44:40|1792.87|1784.17|1793.24|1784.54|1793.25|1784.55|1792.87|1784.17|25
1626745490000|2021-07-20 01:44:50|1793.03|1784.33|1791.53|1782.83|1793.03|1784.33|1791.32|1782.62|36
1626745500000|2021-07-20 01:45:00|1791.51|1782.81|1791.84|1783.14|1792.15|1783.45|1791.51|1782.81|34
1626745510000|2021-07-20 01:45:10|1791.88|1783.18|1793.26|1784.56|1793.26|1784.56|1791.88|1783.18|29
1626745520000|2021-07-20 01:45:20|1793.19|1784.49|1792.7|1784|1793.21|1784.51|1792.66|1783.96|25
1626745530000|2021-07-20 01:45:30|1792.79|1784.09|1792.26|1783.56|1792.8|1784.1|1792.25|1783.55|13
1626745540000|2021-07-20 01:45:40|1792.27|1783.57|1792.65|1783.95|1792.71|1784.01|1792.27|1783.57|24
1626745550000|2021-07-20 01:45:50|1792.66|1783.96|1792.69|1783.99|1792.74|1784.04|1792.65|1783.95|14
1626745560000|2021-07-20 01:46:00|1792.7|1784|1792.83|1784.13|1792.91|1784.21|1792.63|1783.93|11
1626745570000|2021-07-20 01:46:10|1792.77|1784.07|1792.82|1784.12|1792.84|1784.14|1792.64|1783.94|12
1626745580000|2021-07-20 01:46:20|1792.68|1783.98|1793.35|1784.65|1793.39|1784.69|1792.68|1783.98|12
1626745590000|2021-07-20 01:46:30|1793.34|1784.64|1793.4|1784.7|1793.4|1784.7|1793.26|1784.56|12
1626745600000|2021-07-20 01:46:40|1793.41|1784.71|1793.57|1784.87|1793.61|1784.91|1793.36|1784.66|15
1626745610000|2021-07-20 01:46:50|1793.6|1784.9|1793.71|1785.01|1794|1785.3|1793.6|1784.9|28
1626745620000|2021-07-20 01:47:00|1793.72|1785.02|1793.47|1784.77|1794.15|1785.45|1793.47|1784.77|26
1626745630000|2021-07-20 01:47:10|1793.46|1784.76|1793|1784.3|1793.46|1784.76|1792.95|1784.25|19
1626745640000|2021-07-20 01:47:20|1792.99|1784.29|1793.03|1784.33|1793.05|1784.35|1792.97|1784.27|9
1626745650000|2021-07-20 01:47:30|1793.02|1784.32|1792.9|1784.2|1793.03|1784.33|1792.86|1784.16|16
1626745660000|2021-07-20 01:47:40|1792.86|1784.16|1792.71|1784.01|1792.92|1784.22|1792.71|1784.01|16
1626745670000|2021-07-20 01:47:50|1792.68|1783.98|1792.84|1784.14|1792.84|1784.14|1792.32|1783.62|28
1626745680000|2021-07-20 01:48:00|1792.81|1784.11|1792.48|1783.78|1792.81|1784.11|1792.43|1783.73|24
1626745690000|2021-07-20 01:48:10|1792.49|1783.79|1791.96|1783.26|1792.49|1783.79|1791.96|1783.26|26
1626745700000|2021-07-20 01:48:20|1791.94|1783.24|1791.36|1782.66|1791.94|1783.24|1791.24|1782.54|15
1626745710000|2021-07-20 01:48:30|1791.3|1782.6|1790.92|1782.22|1791.36|1782.66|1790.91|1782.21|17
1626745720000|2021-07-20 01:48:40|1790.97|1782.27|1790.43|1781.73|1791.08|1782.38|1790.43|1781.73|28
1626745730000|2021-07-20 01:48:50|1790.42|1781.72|1790.44|1781.74|1790.61|1781.91|1789.57|1780.87|30
1626745740000|2021-07-20 01:49:00|1790.45|1781.75|1790.4|1781.7|1790.5|1781.8|1790.35|1781.65|23
1626745750000|2021-07-20 01:49:10|1790.41|1781.71|1790.71|1782.01|1790.77|1782.07|1790.4|1781.7|16
1626745760000|2021-07-20 01:49:20|1790.62|1781.92|1789.88|1781.18|1790.63|1781.93|1789.88|1781.18|23
1626745770000|2021-07-20 01:49:30|1789.93|1781.23|1789.47|1780.77|1790.17|1781.47|1789.32|1780.62|18
1626745780000|2021-07-20 01:49:40|1789.28|1780.58|1788.83|1780.13|1789.67|1780.97|1788.83|1780.13|23
1626745790000|2021-07-20 01:49:50|1788.81|1780.11|1788.71|1780.01|1789.16|1780.46|1788.54|1779.84|26
1626745800000|2021-07-20 01:50:00|1788.7|1780|1788.28|1779.58|1788.7|1780|1788.16|1779.46|21
1626745810000|2021-07-20 01:50:10|1788.26|1779.56|1788.5|1779.8|1788.97|1780.27|1787.95|1779.25|27
1626745820000|2021-07-20 01:50:20|1788.48|1779.78|1788.47|1779.77|1789.55|1780.85|1788.43|1779.73|20
1626745830000|2021-07-20 01:50:30|1788.44|1779.74|1788.66|1779.96|1789.4|1780.7|1788.39|1779.69|22
1626745840000|2021-07-20 01:50:40|1788.63|1779.93|1788.1|1779.4|1789.37|1780.67|1787.62|1778.92|19
1626745850000|2021-07-20 01:50:50|1788.05|1779.35|1786.83|1778.13|1788.05|1779.35|1786.07|1777.37|25
1626745860000|2021-07-20 01:51:00|1786.78|1778.08|1787|1778.3|1787.29|1778.59|1786.78|1778.08|28
1626745870000|2021-07-20 01:51:10|1786.99|1778.29|1788.26|1779.56|1788.32|1779.62|1786.99|1778.29|30
1626745880000|2021-07-20 01:51:20|1788.3|1779.6|1788.98|1780.28|1789.07|1780.37|1788.3|1779.6|33
1626745890000|2021-07-20 01:51:30|1788.95|1780.25|1789.41|1780.71|1789.54|1780.84|1788.6|1779.9|32
1626745900000|2021-07-20 01:51:40|1789.47|1780.77|1790|1781.3|1790.79|1782.09|1789.47|1780.77|35
1626745910000|2021-07-20 01:51:50|1790.01|1781.31|1790.25|1781.55|1790.8|1782.1|1790.01|1781.31|26
1626745920000|2021-07-20 01:52:00|1790.28|1781.58|1788.83|1780.13|1790.31|1781.61|1788.83|1780.13|27
1626745930000|2021-07-20 01:52:10|1788.65|1779.95|1788.72|1780.02|1788.73|1780.03|1788.01|1779.31|31
1626745940000|2021-07-20 01:52:20|1788.59|1779.89|1788.86|1780.16|1788.93|1780.23|1788.54|1779.84|26
1626745950000|2021-07-20 01:52:30|1788.76|1780.06|1788.79|1780.09|1788.84|1780.14|1788.41|1779.71|32
1626745960000|2021-07-20 01:52:40|1788.78|1780.08|1788.92|1780.22|1789.25|1780.55|1788.64|1779.94|20
1626745970000|2021-07-20 01:52:50|1788.88|1780.18|1788.49|1779.79|1788.88|1780.18|1788.27|1779.57|23
1626745980000|2021-07-20 01:53:00|1788.54|1779.84|1788.53|1779.83|1789.19|1780.49|1788.38|1779.68|22
1626745990000|2021-07-20 01:53:10|1788.37|1779.67|1788.74|1780.04|1788.99|1780.29|1788.3|1779.6|23
1626746000000|2021-07-20 01:53:20|1788.81|1780.11|1789.66|1780.96|1789.74|1781.04|1788.71|1780.01|24
1626746010000|2021-07-20 01:53:30|1789.77|1781.07|1789.54|1780.84|1789.77|1781.07|1789.52|1780.82|8
1626746020000|2021-07-20 01:53:40|1789.53|1780.83|1789.94|1781.24|1790.08|1781.38|1789.28|1780.58|25
1626746030000|2021-07-20 01:53:50|1789.93|1781.23|1789.77|1781.07|1790.12|1781.42|1789.77|1781.07|15
1626746040000|2021-07-20 01:54:00|1789.76|1781.06|1789.33|1780.63|1789.76|1781.06|1789.28|1780.58|13
1626746050000|2021-07-20 01:54:10|1789.35|1780.65|1789.8|1781.1|1789.87|1781.17|1789.28|1780.58|11
1626746060000|2021-07-20 01:54:20|1790.18|1781.48|1790.6|1781.9|1790.63|1781.93|1790.18|1781.48|22
1626746070000|2021-07-20 01:54:30|1790.61|1781.91|1790.45|1781.75|1790.61|1781.91|1790.41|1781.71|16
1626746080000|2021-07-20 01:54:40|1790.41|1781.71|1790.63|1781.93|1790.63|1781.93|1790.39|1781.69|15
1626746090000|2021-07-20 01:54:50|1790.6|1781.9|1790.64|1781.94|1790.76|1782.06|1790.19|1781.49|27
1626746100000|2021-07-20 01:55:00|1790.65|1781.95|1790.38|1781.68|1790.69|1781.99|1790.37|1781.67|29
1626746110000|2021-07-20 01:55:10|1790.37|1781.67|1790.5|1781.8|1790.55|1781.85|1790.33|1781.63|22
1626746120000|2021-07-20 01:55:20|1790.52|1781.82|1790.73|1782.03|1790.73|1782.03|1790.49|1781.79|19
1626746130000|2021-07-20 01:55:30|1790.76|1782.06|1791.16|1782.46|1791.2|1782.5|1790.76|1782.06|15
1626746140000|2021-07-20 01:55:40|1791.15|1782.45|1791.16|1782.46|1791.23|1782.53|1791.15|1782.45|9
1626746150000|2021-07-20 01:55:50|1791.15|1782.45|1791.23|1782.53|1791.25|1782.55|1791.15|1782.45|13
1626746160000|2021-07-20 01:56:00|1791.25|1782.55|1790.74|1782.04|1791.27|1782.57|1790.65|1781.95|24
1626746170000|2021-07-20 01:56:10|1790.71|1782.01|1790.78|1782.08|1790.96|1782.26|1790.69|1781.99|34
1626746180000|2021-07-20 01:56:20|1790.76|1782.06|1791.05|1782.35|1791.05|1782.35|1790.76|1782.06|30
1626746190000|2021-07-20 01:56:30|1791.03|1782.33|1791.11|1782.41|1791.11|1782.41|1790.98|1782.28|22
1626746200000|2021-07-20 01:56:40|1791.06|1782.36|1791.07|1782.37|1791.15|1782.45|1791.05|1782.35|19
1626746210000|2021-07-20 01:56:50|1791.1|1782.4|1789.97|1781.27|1791.13|1782.43|1789.97|1781.27|28
1626746220000|2021-07-20 01:57:00|1789.98|1781.28|1790.12|1781.42|1790.22|1781.52|1789.88|1781.18|25
1626746230000|2021-07-20 01:57:10|1790.08|1781.38|1789.97|1781.27|1790.08|1781.38|1789.09|1780.39|32
1626746240000|2021-07-20 01:57:20|1789.95|1781.25|1790.31|1781.61|1790.65|1781.95|1789.91|1781.21|31
1626746250000|2021-07-20 01:57:30|1790.29|1781.59|1790.07|1781.37|1790.31|1781.61|1790.07|1781.37|27
1626746260000|2021-07-20 01:57:40|1790.09|1781.39|1789.97|1781.27|1790.82|1782.12|1789.93|1781.23|31
1626746270000|2021-07-20 01:57:50|1789.95|1781.25|1789.63|1780.93|1789.95|1781.25|1789.49|1780.79|35
1626746280000|2021-07-20 01:58:00|1789.62|1780.92|1789.77|1781.07|1790.08|1781.38|1789.27|1780.57|16
1626746290000|2021-07-20 01:58:10|1789.83|1781.13|1790.75|1782.05|1790.75|1782.05|1789.83|1781.13|10
1626746300000|2021-07-20 01:58:20|1790.74|1782.04|1790.57|1781.87|1790.74|1782.04|1790.48|1781.78|6
1626746310000|2021-07-20 01:58:30|1790.6|1781.9|1790.5|1781.8|1790.75|1782.05|1790.5|1781.8|9
1626746320000|2021-07-20 01:58:40|1790.47|1781.77|1790.41|1781.71|1790.58|1781.88|1790.41|1781.71|4
1626746330000|2021-07-20 01:58:50|1790.4|1781.7|1790.59|1781.89|1790.6|1781.9|1790.4|1781.7|4
1626746340000|2021-07-20 01:59:00|1790.6|1781.9|1790.6|1781.9|1790.6|1781.9|1790.6|1781.9|1
1626746350000|2021-07-20 01:59:10|1790.59|1781.89|1790.31|1781.61|1790.68|1781.98|1789.98|1781.28|16
1626746360000|2021-07-20 01:59:20|1790.3|1781.6|1789.31|1780.61|1790.47|1781.77|1789.31|1780.61|28
1626746370000|2021-07-20 01:59:30|1789.69|1780.99|1788.73|1780.03|1789.87|1781.17|1788.73|1780.03|32
1626746380000|2021-07-20 01:59:40|1788.83|1780.13|1788.21|1779.51|1788.9|1780.2|1788.03|1779.33|31
1626746390000|2021-07-20 01:59:50|1788.27|1779.57|1788.5|1779.8|1788.88|1780.18|1788.19|1779.49|24
1626746400000|2021-07-20 02:00:00|1788.56|1779.86|1787.91|1779.21|1789.29|1780.59|1786.69|1777.99|26
1626746410000|2021-07-20 02:00:10|1787.93|1779.23|1787.92|1779.22|1788.39|1779.69|1787.33|1778.63|26
1626746420000|2021-07-20 02:00:20|1787.93|1779.23|1787.95|1779.25|1788.36|1779.66|1787.87|1779.17|21
1626746430000|2021-07-20 02:00:30|1787.93|1779.23|1788.49|1779.79|1788.61|1779.91|1787.93|1779.23|18
1626746440000|2021-07-20 02:00:40|1788.57|1779.87|1790.36|1781.66|1790.36|1781.66|1788.57|1779.87|22
1626746450000|2021-07-20 02:00:50|1790.35|1781.65|1790.48|1781.78|1790.5|1781.8|1790.16|1781.46|26
1626746460000|2021-07-20 02:01:00|1790.38|1781.68|1790.53|1781.83|1790.53|1781.83|1789.92|1781.22|26
1626746470000|2021-07-20 02:01:10|1790.67|1781.97|1791.21|1782.51|1791.22|1782.52|1790.67|1781.97|32
1626746480000|2021-07-20 02:01:20|1791.22|1782.52|1793.05|1784.35|1793.07|1784.37|1791.12|1782.42|30
1626746490000|2021-07-20 02:01:30|1793.03|1784.33|1793.33|1784.63|1793.38|1784.68|1792.61|1783.91|30
1626746500000|2021-07-20 02:01:40|1793.3|1784.6|1793.25|1784.55|1793.3|1784.6|1793.2|1784.5|20
1626746510000|2021-07-20 02:01:50|1793.27|1784.57|1793.84|1785.14|1793.84|1785.14|1793.27|1784.57|27
1626746520000|2021-07-20 02:02:00|1793.79|1785.09|1793.13|1784.43|1793.79|1785.09|1793.13|1784.43|16
1626746530000|2021-07-20 02:02:10|1793.02|1784.32|1792.8|1784.1|1793.09|1784.39|1792.3|1783.6|24
1626746540000|2021-07-20 02:02:20|1792.7|1784|1792.24|1783.54|1792.7|1784|1792.17|1783.47|30
1626746550000|2021-07-20 02:02:30|1792.26|1783.56|1793.29|1784.59|1793.29|1784.59|1792.26|1783.56|35
1626746560000|2021-07-20 02:02:40|1793.19|1784.49|1792.99|1784.29|1793.29|1784.59|1792.92|1784.22|25
1626746570000|2021-07-20 02:02:50|1792.9|1784.2|1794.32|1785.62|1794.74|1786.04|1792.72|1784.02|29
1626746580000|2021-07-20 02:03:00|1794.34|1785.64|1794.59|1785.89|1794.86|1786.16|1794.29|1785.59|25
1626746590000|2021-07-20 02:03:10|1794.6|1785.9|1794.66|1785.96|1794.88|1786.18|1794.6|1785.9|30
1626746600000|2021-07-20 02:03:20|1794.62|1785.92|1794.5|1785.8|1794.79|1786.09|1794.16|1785.46|20
1626746610000|2021-07-20 02:03:30|1794.46|1785.76|1794.81|1786.11|1794.92|1786.22|1794.33|1785.63|19
1626746620000|2021-07-20 02:03:40|1794.84|1786.14|1793.85|1785.15|1794.84|1786.14|1793.71|1785.01|23
1626746630000|2021-07-20 02:03:50|1793.89|1785.19|1793.86|1785.16|1794.9|1786.2|1793.86|1785.16|30
1626746640000|2021-07-20 02:04:00|1793.8|1785.1|1792.64|1783.94|1793.8|1785.1|1792.64|1783.94|24
1626746650000|2021-07-20 02:04:10|1792.61|1783.91|1792.77|1784.07|1792.85|1784.15|1791.98|1783.28|36
1626746660000|2021-07-20 02:04:20|1792.86|1784.16|1793.05|1784.35|1793.18|1784.48|1792.41|1783.71|36
1626746670000|2021-07-20 02:04:30|1793.01|1784.31|1792.94|1784.24|1793.13|1784.43|1792.63|1783.93|32
1626746680000|2021-07-20 02:04:40|1792.95|1784.25|1792.96|1784.26|1792.97|1784.27|1792.55|1783.85|25
1626746690000|2021-07-20 02:04:50|1793.1|1784.4|1792.73|1784.03|1793.14|1784.44|1792.63|1783.93|31
1626746700000|2021-07-20 02:05:00|1792.72|1784.02|1792.74|1784.04|1793.59|1784.89|1792.52|1783.82|27
1626746710000|2021-07-20 02:05:10|1792.77|1784.07|1790.89|1782.19|1792.8|1784.1|1790.89|1782.19|29
1626746720000|2021-07-20 02:05:20|1790.98|1782.28|1791.95|1783.25|1791.95|1783.25|1790.97|1782.27|25
1626746730000|2021-07-20 02:05:30|1791.97|1783.27|1791.59|1782.89|1791.97|1783.27|1791.05|1782.35|32
1626746740000|2021-07-20 02:05:40|1791.66|1782.96|1791.33|1782.63|1791.84|1783.14|1790.93|1782.23|30
1626746750000|2021-07-20 02:05:50|1791.34|1782.64|1791.38|1782.68|1791.79|1783.09|1791.23|1782.53|27
1626746760000|2021-07-20 02:06:00|1790.88|1782.18|1790.65|1781.95|1790.92|1782.22|1789.79|1781.09|36
1626746770000|2021-07-20 02:06:10|1790.61|1781.91|1791.25|1782.55|1791.27|1782.57|1790.42|1781.72|29
1626746780000|2021-07-20 02:06:20|1791.26|1782.56|1791.16|1782.46|1791.5|1782.8|1790.62|1781.92|26
1626746790000|2021-07-20 02:06:30|1791.13|1782.43|1788.83|1780.13|1791.15|1782.45|1788.83|1780.13|28
1626746800000|2021-07-20 02:06:40|1788.82|1780.12|1789.13|1780.43|1789.95|1781.25|1788.44|1779.74|32
1626746810000|2021-07-20 02:06:50|1789.14|1780.44|1789.08|1780.38|1789.39|1780.69|1788.99|1780.29|19
1626746820000|2021-07-20 02:07:00|1789.1|1780.4|1789.46|1780.76|1789.75|1781.05|1789.1|1780.4|15
1626746830000|2021-07-20 02:07:10|1789.47|1780.77|1789.64|1780.94|1789.87|1781.17|1789.44|1780.74|24
1626746840000|2021-07-20 02:07:20|1789.57|1780.87|1788.75|1780.05|1789.57|1780.87|1788.67|1779.97|28
1626746850000|2021-07-20 02:07:30|1788.83|1780.13|1788.66|1779.96|1789.17|1780.47|1788.59|1779.89|37
1626746860000|2021-07-20 02:07:40|1788.59|1779.89|1789.02|1780.32|1789.32|1780.62|1788.59|1779.89|35
1626746870000|2021-07-20 02:07:50|1789.06|1780.36|1789.24|1780.54|1789.38|1780.68|1789.06|1780.36|22
1626746880000|2021-07-20 02:08:00|1789.3|1780.6|1790.22|1781.52|1790.41|1781.71|1789.24|1780.54|37
1626746890000|2021-07-20 02:08:10|1790.18|1781.48|1789.57|1780.87|1790.37|1781.67|1789.57|1780.87|28
1626746900000|2021-07-20 02:08:20|1789.55|1780.85|1790.03|1781.33|1790.06|1781.36|1789.31|1780.61|20
1626746910000|2021-07-20 02:08:30|1790|1781.3|1789.6|1780.9|1790.05|1781.35|1789.6|1780.9|13
1626746920000|2021-07-20 02:08:40|1789.55|1780.85|1789.38|1780.68|1789.61|1780.91|1789.3|1780.6|24
1626746930000|2021-07-20 02:08:50|1789.41|1780.71|1788.85|1780.15|1789.42|1780.72|1788.79|1780.09|20
1626746940000|2021-07-20 02:09:00|1789.16|1780.46|1788.87|1780.17|1789.42|1780.72|1788.58|1779.88|26
1626746950000|2021-07-20 02:09:10|1789.07|1780.37|1788.82|1780.12|1789.1|1780.4|1788.82|1780.12|14
1626746960000|2021-07-20 02:09:20|1788.83|1780.13|1789.4|1780.7|1789.4|1780.7|1788.71|1780.01|16
1626746970000|2021-07-20 02:09:30|1789.41|1780.71|1789.34|1780.64|1789.64|1780.94|1789.32|1780.62|28
1626746980000|2021-07-20 02:09:40|1789.32|1780.62|1789.8|1781.1|1789.86|1781.16|1789.32|1780.62|30
1626746990000|2021-07-20 02:09:50|1789.82|1781.12|1789.25|1780.55|1789.82|1781.12|1789.24|1780.54|19
1626747000000|2021-07-20 02:10:00|1789.24|1780.54|1790.53|1781.83|1790.53|1781.83|1789.24|1780.54|15
1626747010000|2021-07-20 02:10:10|1790.5|1781.8|1791.68|1782.98|1791.69|1782.99|1790.47|1781.77|19
1626747020000|2021-07-20 02:10:20|1791.67|1782.97|1791.06|1782.36|1791.67|1782.97|1790.67|1781.97|19
1626747030000|2021-07-20 02:10:30|1791.01|1782.31|1791.43|1782.73|1791.43|1782.73|1790.55|1781.85|25
1626747040000|2021-07-20 02:10:40|1791.4|1782.7|1790.63|1781.93|1791.43|1782.73|1790.38|1781.68|21
1626747050000|2021-07-20 02:10:50|1790.7|1782|1790.99|1782.29|1791.14|1782.44|1790.7|1782|15
1626747060000|2021-07-20 02:11:00|1790.98|1782.28|1790.71|1782.01|1791.07|1782.37|1790.52|1781.82|32
1626747070000|2021-07-20 02:11:10|1790.78|1782.08|1791.09|1782.39|1791.27|1782.57|1790.78|1782.08|28
1626747080000|2021-07-20 02:11:20|1791.08|1782.38|1792.19|1783.49|1792.19|1783.49|1791.06|1782.36|22
1626747090000|2021-07-20 02:11:30|1792.24|1783.54|1791.93|1783.23|1792.24|1783.54|1791.79|1783.09|27
1626747100000|2021-07-20 02:11:40|1792.03|1783.33|1792.38|1783.68|1792.38|1783.68|1791.76|1783.06|31
1626747110000|2021-07-20 02:11:50|1792.36|1783.66|1792.18|1783.48|1792.44|1783.74|1792.14|1783.44|27
1626747120000|2021-07-20 02:12:00|1792.17|1783.47|1791.2|1782.5|1792.38|1783.68|1791.2|1782.5|26
1626747130000|2021-07-20 02:12:10|1791.21|1782.51|1791.19|1782.49|1791.21|1782.51|1790.85|1782.15|16
1626747140000|2021-07-20 02:12:20|1791.24|1782.54|1791.27|1782.57|1791.31|1782.61|1791.17|1782.47|10
1626747150000|2021-07-20 02:12:30|1791.25|1782.55|1791.29|1782.59|1791.57|1782.87|1791.16|1782.46|23
1626747160000|2021-07-20 02:12:40|1791.28|1782.58|1791.03|1782.33|1791.28|1782.58|1791.03|1782.33|15
1626747170000|2021-07-20 02:12:50|1791|1782.3|1791.12|1782.42|1791.12|1782.42|1790.91|1782.21|19
1626747180000|2021-07-20 02:13:00|1790.98|1782.28|1790.63|1781.93|1790.98|1782.28|1790.4|1781.7|25
1626747190000|2021-07-20 02:13:10|1790.62|1781.92|1790.42|1781.72|1790.67|1781.97|1790.42|1781.72|24
1626747200000|2021-07-20 02:13:20|1790.43|1781.73|1790.32|1781.62|1790.49|1781.79|1790.23|1781.53|31
1626747210000|2021-07-20 02:13:30|1790.18|1781.48|1789.47|1780.77|1790.18|1781.48|1789.47|1780.77|33
1626747220000|2021-07-20 02:13:40|1789.38|1780.68|1789.01|1780.31|1789.38|1780.68|1788.97|1780.27|34
1626747230000|2021-07-20 02:13:50|1788.99|1780.29|1787.87|1779.17|1788.99|1780.29|1787.58|1778.88|37
1626747240000|2021-07-20 02:14:00|1787.88|1779.18|1788.48|1779.78|1788.52|1779.82|1787.88|1779.18|30
1626747250000|2021-07-20 02:14:10|1788.58|1779.88|1787.46|1778.76|1788.61|1779.91|1787.07|1778.37|38
1626747260000|2021-07-20 02:14:20|1787.44|1778.74|1787.9|1779.2|1788.11|1779.41|1787.04|1778.34|28
1626747270000|2021-07-20 02:14:30|1787.95|1779.25|1787.44|1778.74|1787.99|1779.29|1787.02|1778.32|28
1626747280000|2021-07-20 02:14:40|1787.43|1778.73|1788.09|1779.39|1788.09|1779.39|1787.3|1778.6|28
1626747290000|2021-07-20 02:14:50|1788.1|1779.4|1787.57|1778.87|1788.1|1779.4|1787.57|1778.87|15
1626747300000|2021-07-20 02:15:00|1787.53|1778.83|1786.6|1777.9|1787.53|1778.83|1786.48|1777.78|30
1626747310000|2021-07-20 02:15:10|1786.69|1777.99|1786.37|1777.67|1786.83|1778.13|1786.22|1777.52|29
1626747320000|2021-07-20 02:15:20|1786.35|1777.65|1786.18|1777.48|1786.56|1777.86|1785.41|1776.71|36
1626747330000|2021-07-20 02:15:30|1786.13|1777.43|1786.65|1777.95|1786.65|1777.95|1785.72|1777.02|39
1626747340000|2021-07-20 02:15:40|1786.76|1778.06|1787.08|1778.38|1787.08|1778.38|1786.76|1778.06|31
1626747350000|2021-07-20 02:15:50|1787.06|1778.36|1786.97|1778.27|1787.14|1778.44|1786.97|1778.27|32
1626747360000|2021-07-20 02:16:00|1786.86|1778.16|1787.01|1778.31|1787.12|1778.42|1786.76|1778.06|31
1626747370000|2021-07-20 02:16:10|1787.02|1778.32|1788.15|1779.45|1788.16|1779.46|1787.01|1778.31|24
1626747380000|2021-07-20 02:16:20|1788.18|1779.48|1788.2|1779.5|1788.29|1779.59|1788.01|1779.31|22
1626747390000|2021-07-20 02:16:30|1788.23|1779.53|1788.33|1779.63|1788.33|1779.63|1788.21|1779.51|10
1626747400000|2021-07-20 02:16:40|1788.48|1779.78|1789.28|1780.58|1789.37|1780.67|1788.35|1779.65|20
1626747410000|2021-07-20 02:16:50|1789.27|1780.57|1788.92|1780.22|1789.27|1780.57|1788.48|1779.78|18
1626747420000|2021-07-20 02:17:00|1788.91|1780.21|1788.83|1780.13|1789.04|1780.34|1788.77|1780.07|16
1626747430000|2021-07-20 02:17:10|1788.87|1780.17|1789.11|1780.41|1789.52|1780.82|1788.87|1780.17|15
1626747440000|2021-07-20 02:17:20|1789.06|1780.36|1789.76|1781.06|1789.76|1781.06|1789.06|1780.36|25
1626747450000|2021-07-20 02:17:30|1789.77|1781.07|1789.5|1780.8|1789.97|1781.27|1789.5|1780.8|22
1626747460000|2021-07-20 02:17:40|1789.53|1780.83|1788.76|1780.06|1789.53|1780.83|1788.76|1780.06|20
1626747470000|2021-07-20 02:17:50|1788.82|1780.12|1788.9|1780.2|1789.01|1780.31|1788.73|1780.03|20
1626747480000|2021-07-20 02:18:00|1788.96|1780.26|1788.89|1780.19|1789.04|1780.34|1788.87|1780.17|23
1626747490000|2021-07-20 02:18:10|1788.88|1780.18|1787.51|1778.81|1788.99|1780.29|1787.19|1778.49|30
1626747500000|2021-07-20 02:18:20|1787.52|1778.82|1787.47|1778.77|1787.9|1779.2|1787.33|1778.63|25
1626747510000|2021-07-20 02:18:30|1787.32|1778.62|1786.1|1777.4|1787.52|1778.82|1786.1|1777.4|24
1626747520000|2021-07-20 02:18:40|1786.07|1777.37|1786.38|1777.68|1786.49|1777.79|1785.89|1777.19|28
1626747530000|2021-07-20 02:18:50|1786.36|1777.66|1785.77|1777.07|1786.36|1777.66|1785.77|1777.07|27
1626747540000|2021-07-20 02:19:00|1785.78|1777.08|1784.93|1776.23|1785.8|1777.1|1784.59|1775.89|30
1626747550000|2021-07-20 02:19:10|1784.89|1776.19|1785.19|1776.49|1785.19|1776.49|1784.77|1776.07|31
1626747560000|2021-07-20 02:19:20|1785.2|1776.5|1785.08|1776.38|1785.2|1776.5|1785.04|1776.34|19
1626747570000|2021-07-20 02:19:30|1785.09|1776.39|1784.88|1776.18|1785.11|1776.41|1784.49|1775.79|26
1626747580000|2021-07-20 02:19:40|1784.87|1776.17|1781.08|1772.38|1784.88|1776.18|1781.08|1772.38|37
1626747590000|2021-07-20 02:19:50|1780.84|1772.14|1779.35|1770.65|1780.84|1772.14|1778.74|1770.04|39
1626747600000|2021-07-20 02:20:00|1779.64|1770.94|1781.12|1772.42|1781.67|1772.97|1779.64|1770.94|39
1626747610000|2021-07-20 02:20:10|1781.31|1772.61|1779.92|1771.22|1781.86|1773.16|1779.92|1771.22|33
1626747620000|2021-07-20 02:20:20|1779.61|1770.91|1780.33|1771.63|1780.38|1771.68|1778.07|1769.37|37
1626747630000|2021-07-20 02:20:30|1780.36|1771.66|1780.08|1771.38|1780.41|1771.71|1779.8|1771.1|33
1626747640000|2021-07-20 02:20:40|1780.05|1771.35|1779.95|1771.25|1780.49|1771.79|1779.31|1770.61|29
1626747650000|2021-07-20 02:20:50|1779.87|1771.17|1778.56|1769.86|1780.05|1771.35|1777.89|1769.19|37
1626747660000|2021-07-20 02:21:00|1778.58|1769.88|1777.76|1769.06|1779.18|1770.48|1777.32|1768.62|39
1626747670000|2021-07-20 02:21:10|1777.7|1769|1777.92|1769.22|1778.3|1769.6|1777.32|1768.62|39
1626747680000|2021-07-20 02:21:20|1777.85|1769.15|1777.62|1768.92|1779.53|1770.83|1777.58|1768.88|39
1626747690000|2021-07-20 02:21:30|1777.63|1768.93|1778.54|1769.84|1779.17|1770.47|1777.63|1768.93|35
1626747700000|2021-07-20 02:21:40|1778.53|1769.83|1778.73|1770.03|1778.85|1770.15|1778.4|1769.7|31
1626747710000|2021-07-20 02:21:50|1778.87|1770.17|1778.58|1769.88|1779.09|1770.39|1778.54|1769.84|25
1626747720000|2021-07-20 02:22:00|1778.7|1770|1777.17|1768.47|1778.7|1770|1777.15|1768.45|22
1626747730000|2021-07-20 02:22:10|1777.19|1768.49|1777.07|1768.37|1777.63|1768.93|1777.07|1768.37|17
1626747740000|2021-07-20 02:22:20|1777.08|1768.38|1774.7|1766|1777.17|1768.47|1774.7|1766|34
1626747750000|2021-07-20 02:22:30|1774.65|1765.95|1775.01|1766.31|1775.35|1766.65|1773.43|1764.73|40
1626747760000|2021-07-20 02:22:40|1774.93|1766.23|1773.64|1764.94|1774.93|1766.23|1773.23|1764.53|33
1626747770000|2021-07-20 02:22:50|1773.55|1764.85|1774.14|1765.44|1774.7|1766|1773.55|1764.85|31
1626747780000|2021-07-20 02:23:00|1774.22|1765.52|1773.11|1764.41|1774.6|1765.9|1773.11|1764.41|34
1626747790000|2021-07-20 02:23:10|1773.06|1764.36|1767.56|1758.86|1773.06|1764.36|1767.56|1758.86|36
1626747800000|2021-07-20 02:23:20|1767.5|1758.8|1766.8|1758.1|1768.36|1759.66|1764.48|1755.78|40
1626747810000|2021-07-20 02:23:30|1767.01|1758.31|1767.35|1758.65|1767.6|1758.9|1765.47|1756.77|39
1626747820000|2021-07-20 02:23:40|1767.52|1758.82|1768.54|1759.84|1769.13|1760.43|1766.65|1757.95|38
1626747830000|2021-07-20 02:23:50|1768.72|1760.02|1770.55|1761.85|1770.92|1762.22|1768.6|1759.9|35
1626747840000|2021-07-20 02:24:00|1770.6|1761.9|1769.27|1760.57|1771.08|1762.38|1768.47|1759.77|35
1626747850000|2021-07-20 02:24:10|1768.96|1760.26|1768.93|1760.23|1769.45|1760.75|1768.41|1759.71|36
1626747860000|2021-07-20 02:24:20|1768.77|1760.07|1769.41|1760.71|1770.02|1761.32|1768.69|1759.99|28
1626747870000|2021-07-20 02:24:30|1769.53|1760.83|1769.81|1761.11|1769.83|1761.13|1768.24|1759.54|35
1626747880000|2021-07-20 02:24:40|1769.78|1761.08|1768.61|1759.91|1769.78|1761.08|1768.14|1759.44|33
1626747890000|2021-07-20 02:24:50|1768.65|1759.95|1768.97|1760.27|1769.29|1760.59|1768.42|1759.72|24
1626747900000|2021-07-20 02:25:00|1768.96|1760.26|1770.04|1761.34|1770.29|1761.59|1768.96|1760.26|24
1626747910000|2021-07-20 02:25:10|1770.11|1761.41|1770.18|1761.48|1770.2|1761.5|1769.62|1760.92|18
1626747920000|2021-07-20 02:25:20|1770.19|1761.49|1771.65|1762.95|1771.65|1762.95|1770.14|1761.44|36
1626747930000|2021-07-20 02:25:30|1771.67|1762.97|1772.08|1763.38|1772.34|1763.64|1771.64|1762.94|34
1626747940000|2021-07-20 02:25:40|1772.13|1763.43|1771.66|1762.96|1772.19|1763.49|1771.46|1762.76|35
1626747950000|2021-07-20 02:25:50|1771.68|1762.98|1771.51|1762.81|1771.68|1762.98|1771.13|1762.43|26
1626747960000|2021-07-20 02:26:00|1771.47|1762.77|1771.47|1762.77|1771.56|1762.86|1771.25|1762.55|27
1626747970000|2021-07-20 02:26:10|1771.49|1762.79|1770.47|1761.77|1771.88|1763.18|1770.47|1761.77|23
1626747980000|2021-07-20 02:26:20|1770.57|1761.87|1769.94|1761.24|1770.74|1762.04|1769.76|1761.06|34
1626747990000|2021-07-20 02:26:30|1769.89|1761.19|1769.36|1760.66|1770.38|1761.68|1769.29|1760.59|31
1626748000000|2021-07-20 02:26:40|1769.32|1760.62|1769.16|1760.46|1769.45|1760.75|1768.51|1759.81|34
1626748010000|2021-07-20 02:26:50|1769.09|1760.39|1769.12|1760.42|1769.52|1760.82|1768.59|1759.89|36
1626748020000|2021-07-20 02:27:00|1769.11|1760.41|1769.05|1760.35|1769.11|1760.41|1768.68|1759.98|34
1626748030000|2021-07-20 02:27:10|1769.09|1760.39|1768.63|1759.93|1769.3|1760.6|1768.52|1759.82|36
1626748040000|2021-07-20 02:27:20|1768.67|1759.97|1767.9|1759.2|1768.84|1760.14|1767.9|1759.2|30
1626748050000|2021-07-20 02:27:30|1767.95|1759.25|1767.34|1758.64|1767.95|1759.25|1767.28|1758.58|35
1626748060000|2021-07-20 02:27:40|1767.43|1758.73|1767.51|1758.81|1768|1759.3|1767.41|1758.71|34
1626748070000|2021-07-20 02:27:50|1767.39|1758.69|1768.8|1760.1|1769.21|1760.51|1767.22|1758.52|34
1626748080000|2021-07-20 02:28:00|1768.76|1760.06|1768.95|1760.25|1769.21|1760.51|1768.14|1759.44|26
1626748090000|2021-07-20 02:28:10|1769.03|1760.33|1769.29|1760.59|1769.41|1760.71|1768.83|1760.13|26
1626748100000|2021-07-20 02:28:20|1769.32|1760.62|1770.04|1761.34|1770.26|1761.56|1768.91|1760.21|31
1626748110000|2021-07-20 02:28:30|1769.93|1761.23|1770.86|1762.16|1770.86|1762.16|1769.55|1760.85|32
1626748120000|2021-07-20 02:28:40|1770.87|1762.17|1770.89|1762.19|1771.29|1762.59|1770.69|1761.99|30
1626748130000|2021-07-20 02:28:50|1771.15|1762.45|1770.72|1762.02|1771.46|1762.76|1770.72|1762.02|25
1626748140000|2021-07-20 02:29:00|1770.6|1761.9|1771.3|1762.6|1771.36|1762.66|1770.22|1761.52|32
1626748150000|2021-07-20 02:29:10|1771.49|1762.79|1771.19|1762.49|1771.49|1762.79|1770.51|1761.81|30
1626748160000|2021-07-20 02:29:20|1771.17|1762.47|1770.78|1762.08|1771.24|1762.54|1770.69|1761.99|22
1626748170000|2021-07-20 02:29:30|1770.71|1762.01|1770.23|1761.53|1770.82|1762.12|1770.07|1761.37|23
1626748180000|2021-07-20 02:29:40|1770.24|1761.54|1768.84|1760.14|1770.94|1762.24|1768.84|1760.14|29
1626748190000|2021-07-20 02:29:50|1769.07|1760.37|1768.61|1759.91|1770.05|1761.35|1768.61|1759.91|23
1626748200000|2021-07-20 02:30:00|1768.48|1759.78|1769.39|1760.69|1769.39|1760.69|1767.72|1759.02|35
1626748210000|2021-07-20 02:30:10|1769.38|1760.68|1769.32|1760.62|1770.19|1761.49|1769.32|1760.62|26
1626748220000|2021-07-20 02:30:20|1769.24|1760.54|1767.53|1758.83|1769.24|1760.54|1767.08|1758.38|33
1626748230000|2021-07-20 02:30:30|1767.49|1758.79|1768.14|1759.44|1768.26|1759.56|1767.47|1758.77|30
1626748240000|2021-07-20 02:30:40|1768.2|1759.5|1768.45|1759.75|1768.74|1760.04|1768.08|1759.38|34
1626748250000|2021-07-20 02:30:50|1768.41|1759.71|1767.77|1759.07|1768.48|1759.78|1767.43|1758.73|34
1626748260000|2021-07-20 02:31:00|1767.44|1758.74|1766.87|1758.17|1767.64|1758.94|1766.23|1757.53|28
1626748270000|2021-07-20 02:31:10|1766.92|1758.22|1767.06|1758.36|1767.34|1758.64|1766.19|1757.49|34
1626748280000|2021-07-20 02:31:20|1767.05|1758.35|1765.87|1757.17|1767.18|1758.48|1765.87|1757.17|35
1626748290000|2021-07-20 02:31:30|1765.69|1756.99|1765.45|1756.75|1765.71|1757.01|1764.93|1756.23|36
1626748300000|2021-07-20 02:31:40|1765.36|1756.66|1766|1757.3|1766.28|1757.58|1765.3|1756.6|30
1626748310000|2021-07-20 02:31:50|1766.02|1757.32|1766.36|1757.66|1766.9|1758.2|1766.02|1757.32|30
1626748320000|2021-07-20 02:32:00|1766.65|1757.95|1766.55|1757.85|1766.65|1757.95|1765.89|1757.19|33
1626748330000|2021-07-20 02:32:10|1766.6|1757.9|1766.74|1758.04|1767.46|1758.76|1766.6|1757.9|36
1626748340000|2021-07-20 02:32:20|1766.68|1757.98|1767.09|1758.39|1767.12|1758.42|1766.55|1757.85|37
1626748350000|2021-07-20 02:32:30|1767.05|1758.35|1767.45|1758.75|1767.74|1759.04|1767.03|1758.33|30
1626748360000|2021-07-20 02:32:40|1767.23|1758.53|1767.32|1758.62|1767.45|1758.75|1766.98|1758.28|33
1626748370000|2021-07-20 02:32:50|1767.34|1758.64|1767.64|1758.94|1767.64|1758.94|1767.32|1758.62|26
1626748380000|2021-07-20 02:33:00|1767.54|1758.84|1767.59|1758.89|1767.81|1759.11|1766.95|1758.25|31
1626748390000|2021-07-20 02:33:10|1767.56|1758.86|1767.79|1759.09|1768|1759.3|1767.56|1758.86|27
1626748400000|2021-07-20 02:33:20|1767.8|1759.1|1767.59|1758.89|1767.99|1759.29|1767.59|1758.89|20
1626748410000|2021-07-20 02:33:30|1767.62|1758.92|1767.82|1759.12|1767.85|1759.15|1767.57|1758.87|23
1626748420000|2021-07-20 02:33:40|1767.78|1759.08|1767.53|1758.83|1767.78|1759.08|1767.53|1758.83|29
1626748430000|2021-07-20 02:33:50|1767.54|1758.84|1766.66|1757.96|1767.54|1758.84|1766.2|1757.5|36
1626748440000|2021-07-20 02:34:00|1766.71|1758.01|1766.63|1757.93|1767.47|1758.77|1766.57|1757.87|37
1626748450000|2021-07-20 02:34:10|1766.66|1757.96|1765.25|1756.55|1766.66|1757.96|1765.25|1756.55|32
1626748460000|2021-07-20 02:34:20|1765.02|1756.32|1765.92|1757.22|1765.93|1757.23|1765.02|1756.32|36
1626748470000|2021-07-20 02:34:30|1766.2|1757.5|1766.68|1757.98|1766.8|1758.1|1766.14|1757.44|33
1626748480000|2021-07-20 02:34:40|1766.65|1757.95|1766.91|1758.21|1767.07|1758.37|1766.52|1757.82|30
1626748490000|2021-07-20 02:34:50|1766.86|1758.16|1767.08|1758.38|1767.1|1758.4|1766.48|1757.78|38
1626748500000|2021-07-20 02:35:00|1767.07|1758.37|1767.25|1758.55|1767.3|1758.6|1766.66|1757.96|34
1626748510000|2021-07-20 02:35:10|1767.28|1758.58|1767.7|1759|1767.88|1759.18|1767.28|1758.58|28
1626748520000|2021-07-20 02:35:20|1767.84|1759.14|1768.45|1759.75|1768.5|1759.8|1767.75|1759.05|34
1626748530000|2021-07-20 02:35:30|1768.43|1759.73|1769.25|1760.55|1769.33|1760.63|1768.43|1759.73|37
1626748540000|2021-07-20 02:35:40|1769.27|1760.57|1768.29|1759.59|1769.29|1760.59|1767.97|1759.27|34
1626748550000|2021-07-20 02:35:50|1768.35|1759.65|1768.62|1759.92|1768.83|1760.13|1768.35|1759.65|35
1626748560000|2021-07-20 02:36:00|1768.63|1759.93|1768.68|1759.98|1768.68|1759.98|1767.93|1759.23|33
1626748570000|2021-07-20 02:36:10|1768.66|1759.96|1768.66|1759.96|1768.78|1760.08|1768.45|1759.75|37
1626748580000|2021-07-20 02:36:20|1768.75|1760.05|1769.29|1760.59|1769.31|1760.61|1768.71|1760.01|30
1626748590000|2021-07-20 02:36:30|1769.27|1760.57|1769.27|1760.57|1769.31|1760.61|1768.97|1760.27|24
1626748600000|2021-07-20 02:36:40|1769.28|1760.58|1769.65|1760.95|1769.67|1760.97|1769.18|1760.48|22
1626748610000|2021-07-20 02:36:50|1769.67|1760.97|1769.63|1760.93|1769.7|1761|1769.54|1760.84|23
1626748620000|2021-07-20 02:37:00|1769.64|1760.94|1769.58|1760.88|1769.9|1761.2|1769.5|1760.8|22
1626748630000|2021-07-20 02:37:10|1769.57|1760.87|1769.8|1761.1|1769.8|1761.1|1769.43|1760.73|23
1626748640000|2021-07-20 02:37:20|1769.81|1761.11|1769.16|1760.46|1769.81|1761.11|1769.14|1760.44|28
1626748650000|2021-07-20 02:37:30|1769.17|1760.47|1769.65|1760.95|1769.67|1760.97|1769.17|1760.47|29
1626748660000|2021-07-20 02:37:40|1769.66|1760.96|1769.83|1761.13|1769.92|1761.22|1769.66|1760.96|15
1626748670000|2021-07-20 02:37:50|1769.73|1761.03|1769.38|1760.68|1769.73|1761.03|1769.32|1760.62|37
1626748680000|2021-07-20 02:38:00|1769.33|1760.63|1769.2|1760.5|1769.53|1760.83|1769.05|1760.35|34
1626748690000|2021-07-20 02:38:10|1769.27|1760.57|1768.33|1759.63|1769.27|1760.57|1767.63|1758.93|37
1626748700000|2021-07-20 02:38:20|1768.38|1759.68|1768.56|1759.86|1768.56|1759.86|1768.32|1759.62|10
1626748710000|2021-07-20 02:38:30|1768.58|1759.88|1769.18|1760.48|1769.35|1760.65|1768.57|1759.87|10
1626748720000|2021-07-20 02:38:40|1769.12|1760.42|1768.7|1760|1769.12|1760.42|1768.53|1759.83|22
1626748730000|2021-07-20 02:38:50|1768.66|1759.96|1768.32|1759.62|1768.73|1760.03|1767.65|1758.95|28
1626748740000|2021-07-20 02:39:00|1768.36|1759.66|1768.46|1759.76|1768.46|1759.76|1768.13|1759.43|19
1626748750000|2021-07-20 02:39:10|1768.47|1759.77|1768.59|1759.89|1768.59|1759.89|1768.31|1759.61|20
1626748760000|2021-07-20 02:39:20|1768.65|1759.95|1767.92|1759.22|1768.65|1759.95|1767.9|1759.2|33
1626748770000|2021-07-20 02:39:30|1767.91|1759.21|1767.74|1759.04|1767.93|1759.23|1767.56|1758.86|31
1626748780000|2021-07-20 02:39:40|1767.76|1759.06|1767.08|1758.38|1767.82|1759.12|1767.08|1758.38|33
1626748790000|2021-07-20 02:39:50|1767.05|1758.35|1766.85|1758.15|1767.07|1758.37|1766.85|1758.15|27
1626748800000|2021-07-20 02:40:00|1766.77|1758.07|1766.5|1757.8|1766.77|1758.07|1766.18|1757.48|35
1626748810000|2021-07-20 02:40:10|1766.49|1757.79|1766.61|1757.91|1766.78|1758.08|1766.4|1757.7|30
1626748820000|2021-07-20 02:40:20|1766.54|1757.84|1767.24|1758.54|1767.38|1758.68|1766.52|1757.82|34
1626748830000|2021-07-20 02:40:30|1767.3|1758.6|1767.23|1758.53|1767.53|1758.83|1767.14|1758.44|34
1626748840000|2021-07-20 02:40:40|1767.22|1758.52|1767.4|1758.7|1767.41|1758.71|1767.16|1758.46|14
1626748850000|2021-07-20 02:40:50|1767.42|1758.72|1767.17|1758.47|1767.42|1758.72|1767.12|1758.42|13
1626748860000|2021-07-20 02:41:00|1767.18|1758.48|1767.28|1758.58|1767.32|1758.62|1767.17|1758.47|20
1626748870000|2021-07-20 02:41:10|1767.32|1758.62|1767.24|1758.54|1767.32|1758.62|1766.83|1758.13|31
1626748880000|2021-07-20 02:41:20|1767.36|1758.66|1767.11|1758.41|1767.36|1758.66|1766.84|1758.14|20
1626748890000|2021-07-20 02:41:30|1767.04|1758.34|1766.04|1757.34|1767.12|1758.42|1766.04|1757.34|32
1626748900000|2021-07-20 02:41:40|1766.3|1757.6|1766.35|1757.65|1766.38|1757.68|1766.27|1757.57|13
1626748910000|2021-07-20 02:41:50|1766.36|1757.66|1766.48|1757.78|1766.51|1757.81|1766.34|1757.64|14
1626748920000|2021-07-20 02:42:00|1766.45|1757.75|1766.57|1757.87|1766.62|1757.92|1766.41|1757.71|12
1626748930000|2021-07-20 02:42:10|1766.55|1757.85|1766.37|1757.67|1766.85|1758.15|1766.26|1757.56|17
1626748940000|2021-07-20 02:42:20|1766.31|1757.61|1765.16|1756.46|1766.36|1757.66|1764.93|1756.23|21
1626748950000|2021-07-20 02:42:30|1765.13|1756.43|1765.05|1756.35|1765.81|1757.11|1764.51|1755.81|34
1626748960000|2021-07-20 02:42:40|1764.24|1755.54|1764.6|1755.9|1764.76|1756.06|1763.98|1755.28|37
1626748970000|2021-07-20 02:42:50|1764.64|1755.94|1764.13|1755.43|1765.03|1756.33|1763.98|1755.28|30
1626748980000|2021-07-20 02:43:00|1764.21|1755.51|1763.33|1754.63|1764.21|1755.51|1763.06|1754.36|31
1626748990000|2021-07-20 02:43:10|1763.41|1754.71|1763.34|1754.64|1763.57|1754.87|1763.25|1754.55|30
1626749000000|2021-07-20 02:43:20|1763.49|1754.79|1763.92|1755.22|1764.08|1755.38|1763.46|1754.76|23
1626749010000|2021-07-20 02:43:30|1763.94|1755.24|1764.01|1755.31|1764.31|1755.61|1763.89|1755.19|20
1626749020000|2021-07-20 02:43:40|1763.99|1755.29|1763.72|1755.02|1763.99|1755.29|1763.64|1754.94|24
1626749030000|2021-07-20 02:43:50|1763.69|1754.99|1764.17|1755.47|1764.17|1755.47|1763.69|1754.99|14
1626749040000|2021-07-20 02:44:00|1764.22|1755.52|1763.69|1754.99|1764.22|1755.52|1763.69|1754.99|18
1626749050000|2021-07-20 02:44:10|1763.53|1754.83|1762.34|1753.64|1763.63|1754.93|1762.21|1753.51|34
1626749060000|2021-07-20 02:44:20|1762.45|1753.75|1760.14|1751.44|1762.59|1753.89|1760.14|1751.44|33
1626749070000|2021-07-20 02:44:30|1759.89|1751.19|1760.9|1752.2|1760.9|1752.2|1758.71|1750.01|38
1626749080000|2021-07-20 02:44:40|1760.48|1751.78|1760.84|1752.14|1761.65|1752.95|1760.44|1751.74|37
1626749090000|2021-07-20 02:44:50|1760.81|1752.11|1759.75|1751.05|1760.95|1752.25|1759.46|1750.76|29
1626749100000|2021-07-20 02:45:00|1759.76|1751.06|1759.58|1750.88|1759.78|1751.08|1759.58|1750.88|9
1626749110000|2021-07-20 02:45:10|1759.7|1751|1759.84|1751.14|1760.22|1751.52|1758.75|1750.05|32
1626749120000|2021-07-20 02:45:20|1759.99|1751.29|1762.34|1753.64|1762.34|1753.64|1759.99|1751.29|32
1626749130000|2021-07-20 02:45:30|1762.08|1753.38|1761.79|1753.09|1762.26|1753.56|1761.19|1752.49|32
1626749140000|2021-07-20 02:45:40|1761.87|1753.17|1762.42|1753.72|1762.73|1754.03|1761.78|1753.08|36
1626749150000|2021-07-20 02:45:50|1762.46|1753.76|1759.75|1751.05|1762.46|1753.76|1759.41|1750.71|37
1626749160000|2021-07-20 02:46:00|1759.26|1750.56|1757.62|1748.92|1760.52|1751.82|1757.62|1748.92|38
1626749170000|2021-07-20 02:46:10|1758.12|1749.42|1757.19|1748.49|1758.99|1750.29|1757.18|1748.48|36
1626749180000|2021-07-20 02:46:20|1757.16|1748.46|1757.53|1748.83|1757.8|1749.1|1756.94|1748.24|31
1626749190000|2021-07-20 02:46:30|1757.58|1748.88|1758.23|1749.53|1758.26|1749.56|1757.58|1748.88|31
1626749200000|2021-07-20 02:46:40|1758.42|1749.72|1758.3|1749.6|1758.76|1750.06|1758.08|1749.38|36
1626749210000|2021-07-20 02:46:50|1758.52|1749.82|1759.16|1750.46|1759.36|1750.66|1758.52|1749.82|35
1626749220000|2021-07-20 02:47:00|1759.26|1750.56|1759.28|1750.58|1759.36|1750.66|1758.98|1750.28|32
1626749230000|2021-07-20 02:47:10|1759.32|1750.62|1761.81|1753.11|1761.81|1753.11|1759.32|1750.62|34
1626749240000|2021-07-20 02:47:20|1761.96|1753.26|1762.09|1753.39|1762.17|1753.47|1761.6|1752.9|30
1626749250000|2021-07-20 02:47:30|1762.08|1753.38|1762.13|1753.43|1762.87|1754.17|1762.01|1753.31|31
1626749260000|2021-07-20 02:47:40|1762.14|1753.44|1762.45|1753.75|1762.73|1754.03|1762.14|1753.44|37
1626749270000|2021-07-20 02:47:50|1762.46|1753.76|1762.94|1754.24|1762.94|1754.24|1762.15|1753.45|36
1626749280000|2021-07-20 02:48:00|1762.77|1754.07|1762.48|1753.78|1762.77|1754.07|1762.47|1753.77|29
1626749290000|2021-07-20 02:48:10|1762.49|1753.79|1762.44|1753.74|1762.54|1753.84|1762.43|1753.73|21
1626749300000|2021-07-20 02:48:20|1762.47|1753.77|1762.5|1753.8|1762.51|1753.81|1762.4|1753.7|18
1626749310000|2021-07-20 02:48:30|1762.49|1753.79|1763.07|1754.37|1763.11|1754.41|1762.38|1753.68|26
1626749320000|2021-07-20 02:48:40|1762.89|1754.19|1762.74|1754.04|1762.94|1754.24|1762.66|1753.96|29
1626749330000|2021-07-20 02:48:50|1762.83|1754.13|1763.27|1754.57|1763.35|1754.65|1762.83|1754.13|28
1626749340000|2021-07-20 02:49:00|1763.19|1754.49|1762.51|1753.81|1763.19|1754.49|1762.51|1753.81|34
1626749350000|2021-07-20 02:49:10|1762.5|1753.8|1762.34|1753.64|1762.99|1754.29|1761.16|1752.46|38
1626749360000|2021-07-20 02:49:20|1762.36|1753.66|1763.53|1754.83|1763.6|1754.9|1762.36|1753.66|26
1626749370000|2021-07-20 02:49:30|1763.68|1754.98|1762.9|1754.2|1763.68|1754.98|1762.82|1754.12|32
1626749380000|2021-07-20 02:49:40|1762.85|1754.15|1762.92|1754.22|1762.94|1754.24|1762.73|1754.03|32
1626749390000|2021-07-20 02:49:50|1762.91|1754.21|1763.17|1754.47|1763.18|1754.48|1762.81|1754.11|22
1626749400000|2021-07-20 02:50:00|1763.47|1754.77|1763.36|1754.66|1763.47|1754.77|1762.92|1754.22|28
1626749410000|2021-07-20 02:50:10|1763.52|1754.82|1762.9|1754.2|1763.59|1754.89|1762.75|1754.05|28
1626749420000|2021-07-20 02:50:20|1763.06|1754.36|1762.83|1754.13|1763.23|1754.53|1762.81|1754.11|31
1626749430000|2021-07-20 02:50:30|1762.85|1754.15|1762.41|1753.71|1762.85|1754.15|1762.41|1753.71|27
1626749440000|2021-07-20 02:50:40|1762.42|1753.72|1763.1|1754.4|1763.48|1754.78|1762.42|1753.72|29
1626749450000|2021-07-20 02:50:50|1763.09|1754.39|1763.1|1754.4|1763.38|1754.68|1762.8|1754.1|37
1626749460000|2021-07-20 02:51:00|1763.04|1754.34|1762.46|1753.76|1763.2|1754.5|1762.46|1753.76|33
1626749470000|2021-07-20 02:51:10|1762.29|1753.59|1762.34|1753.64|1762.35|1753.65|1761.83|1753.13|32
1626749480000|2021-07-20 02:51:20|1762.26|1753.56|1762.11|1753.41|1762.32|1753.62|1761.1|1752.4|20
1626749490000|2021-07-20 02:51:30|1761.93|1753.23|1761.68|1752.98|1761.93|1753.23|1761.64|1752.94|24
1626749500000|2021-07-20 02:51:40|1761.64|1752.94|1761.55|1752.85|1761.68|1752.98|1761.44|1752.74|20
1626749510000|2021-07-20 02:51:50|1761.56|1752.86|1761.41|1752.71|1762.01|1753.31|1761.41|1752.71|29
1626749520000|2021-07-20 02:52:00|1761.51|1752.81|1760.92|1752.22|1761.89|1753.19|1760.16|1751.46|32
1626749530000|2021-07-20 02:52:10|1760.91|1752.21|1761.28|1752.58|1761.41|1752.71|1760.51|1751.81|24
1626749540000|2021-07-20 02:52:20|1761.42|1752.72|1761.43|1752.73|1761.47|1752.77|1760.75|1752.05|31
1626749550000|2021-07-20 02:52:30|1761.47|1752.77|1759.78|1751.08|1761.81|1753.11|1759.78|1751.08|33
1626749560000|2021-07-20 02:52:40|1759.75|1751.05|1759.69|1750.99|1759.75|1751.05|1758.99|1750.29|34
1626749570000|2021-07-20 02:52:50|1759.56|1750.86|1759.45|1750.75|1759.89|1751.19|1759.45|1750.75|36
1626749580000|2021-07-20 02:53:00|1759.59|1750.89|1759.44|1750.74|1759.8|1751.1|1759.26|1750.56|31
1626749590000|2021-07-20 02:53:10|1759.41|1750.71|1759.64|1750.94|1759.71|1751.01|1759.31|1750.61|23
1626749600000|2021-07-20 02:53:20|1759.65|1750.95|1759.82|1751.12|1760.24|1751.54|1758.98|1750.28|36
1626749610000|2021-07-20 02:53:30|1759.9|1751.2|1759.82|1751.12|1760.02|1751.32|1759.79|1751.09|26
1626749620000|2021-07-20 02:53:40|1759.83|1751.13|1760.78|1752.08|1760.83|1752.13|1759.77|1751.07|36
1626749630000|2021-07-20 02:53:50|1760.68|1751.98|1761.2|1752.5|1761.25|1752.55|1760.2|1751.5|33
1626749640000|2021-07-20 02:54:00|1761.23|1752.53|1761.38|1752.68|1761.54|1752.84|1760.48|1751.78|32
1626749650000|2021-07-20 02:54:10|1761.28|1752.58|1761.86|1753.16|1761.94|1753.24|1761.02|1752.32|33
1626749660000|2021-07-20 02:54:20|1761.78|1753.08|1761.46|1752.76|1761.95|1753.25|1761.46|1752.76|37
1626749670000|2021-07-20 02:54:30|1760.79|1752.09|1761.5|1752.8|1761.51|1752.81|1760.58|1751.88|25
1626749680000|2021-07-20 02:54:40|1761.49|1752.79|1760.81|1752.11|1761.51|1752.81|1760.6|1751.9|19
1626749690000|2021-07-20 02:54:50|1760.82|1752.12|1759.97|1751.27|1760.94|1752.24|1759.86|1751.16|33
1626749700000|2021-07-20 02:55:00|1760.27|1751.57|1760.25|1751.55|1760.62|1751.92|1759.95|1751.25|28
1626749710000|2021-07-20 02:55:10|1760.24|1751.54|1758.03|1749.33|1760.36|1751.66|1758.03|1749.33|34
1626749720000|2021-07-20 02:55:20|1758|1749.3|1758.02|1749.32|1758.25|1749.55|1757.65|1748.95|33
1626749730000|2021-07-20 02:55:30|1758.01|1749.31|1757.33|1748.63|1758.01|1749.31|1757.19|1748.49|35
1626749740000|2021-07-20 02:55:40|1757.48|1748.78|1757.81|1749.11|1758.26|1749.56|1757.38|1748.68|34
1626749750000|2021-07-20 02:55:50|1757.69|1748.99|1757.99|1749.29|1758.33|1749.63|1757.69|1748.99|30
1626749760000|2021-07-20 02:56:00|1758.03|1749.33|1757.11|1748.41|1758.5|1749.8|1757.11|1748.41|31
1626749770000|2021-07-20 02:56:10|1757.15|1748.45|1756.3|1747.6|1757.15|1748.45|1756.24|1747.54|27
1626749780000|2021-07-20 02:56:20|1756.24|1747.54|1756.53|1747.83|1756.68|1747.98|1756|1747.3|30
1626749790000|2021-07-20 02:56:30|1756.27|1747.57|1756.21|1747.51|1756.34|1747.64|1755.32|1746.62|36
1626749800000|2021-07-20 02:56:40|1756.22|1747.52|1756.47|1747.77|1756.6|1747.9|1756.05|1747.35|35
1626749810000|2021-07-20 02:56:50|1756.34|1747.64|1756.15|1747.45|1756.72|1748.02|1756.15|1747.45|34
1626749820000|2021-07-20 02:57:00|1756.34|1747.64|1756.58|1747.88|1756.58|1747.88|1756.12|1747.42|29
1626749830000|2021-07-20 02:57:10|1756.67|1747.97|1758.32|1749.62|1758.38|1749.68|1756.65|1747.95|27
1626749840000|2021-07-20 02:57:20|1758.21|1749.51|1758.85|1750.15|1759.43|1750.73|1758.17|1749.47|28
1626749850000|2021-07-20 02:57:30|1758.76|1750.06|1758.86|1750.16|1759.03|1750.33|1758.39|1749.69|25
1626749860000|2021-07-20 02:57:40|1758.91|1750.21|1757.88|1749.18|1759.02|1750.32|1757.86|1749.16|30
1626749870000|2021-07-20 02:57:50|1757.99|1749.29|1758.63|1749.93|1759.76|1751.06|1757.99|1749.29|35
1626749880000|2021-07-20 02:58:00|1758.69|1749.99|1757.35|1748.65|1758.79|1750.09|1757.16|1748.46|39
1626749890000|2021-07-20 02:58:10|1757.59|1748.89|1758.62|1749.92|1758.97|1750.27|1757.59|1748.89|36
1626749900000|2021-07-20 02:58:20|1758.65|1749.95|1757.35|1748.65|1758.65|1749.95|1757.29|1748.59|37
1626749910000|2021-07-20 02:58:30|1757.33|1748.63|1757.33|1748.63|1757.7|1749|1757.07|1748.37|33
1626749920000|2021-07-20 02:58:40|1757.32|1748.62|1755.97|1747.27|1757.61|1748.91|1755.83|1747.13|30
1626749930000|2021-07-20 02:58:50|1756.05|1747.35|1755.91|1747.21|1756.61|1747.91|1755.79|1747.09|36
1626749940000|2021-07-20 02:59:00|1755.82|1747.12|1755.85|1747.15|1756.09|1747.39|1755.68|1746.98|30
1626749950000|2021-07-20 02:59:10|1755.88|1747.18|1755.88|1747.18|1756.07|1747.37|1755.66|1746.96|26
1626749960000|2021-07-20 02:59:20|1755.91|1747.21|1756.68|1747.98|1756.68|1747.98|1755.85|1747.15|25
1626749970000|2021-07-20 02:59:30|1756.69|1747.99|1755.55|1746.85|1756.72|1748.02|1755.55|1746.85|26
1626749980000|2021-07-20 02:59:40|1755.53|1746.83|1755.47|1746.77|1755.99|1747.29|1755.11|1746.41|37
1626749990000|2021-07-20 02:59:50|1755.45|1746.75|1755.22|1746.52|1755.45|1746.75|1754.92|1746.22|36
1626750000000|2021-07-20 03:00:00|1755.26|1746.56|1755.35|1746.65|1755.35|1746.65|1754.54|1745.84|32
1626750010000|2021-07-20 03:00:10|1755.52|1746.82|1756|1747.3|1757.29|1748.59|1755.25|1746.55|36
1626750020000|2021-07-20 03:00:20|1756.39|1747.69|1756.89|1748.19|1756.89|1748.19|1756.23|1747.53|25
1626750030000|2021-07-20 03:00:30|1756.95|1748.25|1756.15|1747.45|1757.09|1748.39|1756.15|1747.45|23
1626750040000|2021-07-20 03:00:40|1756.14|1747.44|1755.96|1747.26|1756.45|1747.75|1755.3|1746.6|30
1626750050000|2021-07-20 03:00:50|1756|1747.3|1756.99|1748.29|1756.99|1748.29|1756|1747.3|28
1626750060000|2021-07-20 03:01:00|1756.97|1748.27|1756.49|1747.79|1757.1|1748.4|1756.42|1747.72|26
1626750070000|2021-07-20 03:01:10|1756.48|1747.78|1756.28|1747.58|1756.48|1747.78|1756.09|1747.39|30
1626750080000|2021-07-20 03:01:20|1756.62|1747.92|1757.53|1748.83|1757.56|1748.86|1756.62|1747.92|22
1626750090000|2021-07-20 03:01:30|1757.54|1748.84|1758.32|1749.62|1758.33|1749.63|1757.54|1748.84|23
1626750100000|2021-07-20 03:01:40|1758.37|1749.67|1757.84|1749.14|1758.47|1749.77|1757.82|1749.12|28
1626750110000|2021-07-20 03:01:50|1757.82|1749.12|1758.3|1749.6|1758.3|1749.6|1757.82|1749.12|23
1626750120000|2021-07-20 03:02:00|1758.4|1749.7|1758.36|1749.66|1758.59|1749.89|1758.27|1749.57|29
1626750130000|2021-07-20 03:02:10|1758.38|1749.68|1758.84|1750.14|1759.13|1750.43|1758.38|1749.68|34
1626750140000|2021-07-20 03:02:20|1759.13|1750.43|1760.11|1751.41|1760.52|1751.82|1758.97|1750.27|36
1626750150000|2021-07-20 03:02:30|1760.09|1751.39|1760.06|1751.36|1760.15|1751.45|1759.57|1750.87|38
1626750160000|2021-07-20 03:02:40|1760.1|1751.4|1760.67|1751.97|1760.92|1752.22|1760.1|1751.4|32
1626750170000|2021-07-20 03:02:50|1760.75|1752.05|1761.01|1752.31|1761.03|1752.33|1760.73|1752.03|32
1626750180000|2021-07-20 03:03:00|1761.09|1752.39|1760.13|1751.43|1761.13|1752.43|1760.13|1751.43|28
1626750190000|2021-07-20 03:03:10|1760.05|1751.35|1760.38|1751.68|1760.38|1751.68|1759.89|1751.19|29
1626750200000|2021-07-20 03:03:20|1760.47|1751.77|1760.26|1751.56|1760.9|1752.2|1760.25|1751.55|35
1626750210000|2021-07-20 03:03:30|1760.21|1751.51|1760.03|1751.33|1760.84|1752.14|1760.02|1751.32|38
1626750220000|2021-07-20 03:03:40|1760.02|1751.32|1760.39|1751.69|1760.68|1751.98|1760.02|1751.32|21
1626750230000|2021-07-20 03:03:50|1760.28|1751.58|1760.31|1751.61|1760.32|1751.62|1759.78|1751.08|22
1626750240000|2021-07-20 03:04:00|1760.36|1751.66|1759.9|1751.2|1760.62|1751.92|1759.75|1751.05|19
1626750250000|2021-07-20 03:04:10|1759.89|1751.19|1759.54|1750.84|1759.99|1751.29|1759.49|1750.79|27
1626750260000|2021-07-20 03:04:20|1759.6|1750.9|1759.49|1750.79|1759.61|1750.91|1759.34|1750.64|29
1626750270000|2021-07-20 03:04:30|1759.47|1750.77|1758.84|1750.14|1759.47|1750.77|1758.68|1749.98|26
1626750280000|2021-07-20 03:04:40|1758.86|1750.16|1757.7|1749|1758.86|1750.16|1757.7|1749|34
1626750290000|2021-07-20 03:04:50|1757.69|1748.99|1756.6|1747.9|1757.69|1748.99|1756.32|1747.62|33
1626750300000|2021-07-20 03:05:00|1756.7|1748|1758.36|1749.66|1759.25|1750.55|1756.58|1747.88|38
1626750310000|2021-07-20 03:05:10|1758.31|1749.61|1758.35|1749.65|1758.87|1750.17|1758.31|1749.61|30
1626750320000|2021-07-20 03:05:20|1758.31|1749.61|1757.83|1749.13|1758.5|1749.8|1757.83|1749.13|27
1626750330000|2021-07-20 03:05:30|1757.9|1749.2|1757.56|1748.86|1757.9|1749.2|1757.55|1748.85|27
1626750340000|2021-07-20 03:05:40|1757.57|1748.87|1757.44|1748.74|1757.72|1749.02|1757.15|1748.45|33
1626750350000|2021-07-20 03:05:50|1757.53|1748.83|1757.19|1748.49|1757.64|1748.94|1757.18|1748.48|35
1626750360000|2021-07-20 03:06:00|1757.16|1748.46|1756.35|1747.65|1757.18|1748.48|1756.35|1747.65|32
1626750370000|2021-07-20 03:06:10|1756.54|1747.84|1755.89|1747.19|1756.56|1747.86|1755.69|1746.99|34
1626750380000|2021-07-20 03:06:20|1755.85|1747.15|1756.03|1747.33|1756.15|1747.45|1755.53|1746.83|37
1626750390000|2021-07-20 03:06:30|1756.02|1747.32|1755.74|1747.04|1756.28|1747.58|1755.71|1747.01|30
1626750400000|2021-07-20 03:06:40|1755.73|1747.03|1755.28|1746.58|1756|1747.3|1755.28|1746.58|35
1626750410000|2021-07-20 03:06:50|1755.22|1746.52|1755.44|1746.74|1755.56|1746.86|1754.89|1746.19|35
1626750420000|2021-07-20 03:07:00|1755.43|1746.73|1755.42|1746.72|1755.45|1746.75|1754.99|1746.29|35
1626750430000|2021-07-20 03:07:10|1755.36|1746.66|1755.23|1746.53|1755.43|1746.73|1754.87|1746.17|36
1626750440000|2021-07-20 03:07:20|1755.32|1746.62|1754.91|1746.21|1755.32|1746.62|1754.52|1745.82|30
1626750450000|2021-07-20 03:07:30|1754.73|1746.03|1755.15|1746.45|1755.27|1746.57|1754.71|1746.01|25
1626750460000|2021-07-20 03:07:40|1755.17|1746.47|1755.04|1746.34|1755.25|1746.55|1754.99|1746.29|19
1626750470000|2021-07-20 03:07:50|1755.02|1746.32|1755.08|1746.38|1755.08|1746.38|1753.98|1745.28|23
1626750480000|2021-07-20 03:08:00|1755.14|1746.44|1755.59|1746.89|1755.71|1747.01|1755.14|1746.44|21
1626750490000|2021-07-20 03:08:10|1755.34|1746.64|1755.71|1747.01|1755.75|1747.05|1755.3|1746.6|24
1626750500000|2021-07-20 03:08:20|1755.7|1747|1754.56|1745.86|1755.7|1747|1754.43|1745.73|24
1626750510000|2021-07-20 03:08:30|1754.62|1745.92|1754.35|1745.65|1754.67|1745.97|1753.99|1745.29|35
1626750520000|2021-07-20 03:08:40|1754.32|1745.62|1752.69|1743.99|1754.53|1745.83|1752.69|1743.99|34
1626750530000|2021-07-20 03:08:50|1752.43|1743.73|1751.98|1743.28|1752.49|1743.79|1750.93|1742.23|33
1626750540000|2021-07-20 03:09:00|1751.81|1743.11|1753|1744.3|1753.31|1744.61|1751.42|1742.72|33
1626750550000|2021-07-20 03:09:10|1753.13|1744.43|1753.98|1745.28|1754.07|1745.37|1752.97|1744.27|31
1626750560000|2021-07-20 03:09:20|1753.93|1745.23|1754.44|1745.74|1754.46|1745.76|1753.61|1744.91|31
1626750570000|2021-07-20 03:09:30|1754.34|1745.64|1754.63|1745.93|1754.88|1746.18|1754.25|1745.55|25
1626750580000|2021-07-20 03:09:40|1754.64|1745.94|1754.73|1746.03|1754.82|1746.12|1754.23|1745.53|35
1626750590000|2021-07-20 03:09:50|1754.77|1746.07|1755.27|1746.57|1755.47|1746.77|1754.68|1745.98|33
1626750600000|2021-07-20 03:10:00|1755.28|1746.58|1754.8|1746.1|1755.4|1746.7|1754.49|1745.79|35
1626750610000|2021-07-20 03:10:10|1754.81|1746.11|1755.62|1746.92|1755.71|1747.01|1754.81|1746.11|34
1626750620000|2021-07-20 03:10:20|1755.61|1746.91|1755.12|1746.42|1755.84|1747.14|1754.99|1746.29|38
1626750630000|2021-07-20 03:10:30|1755.02|1746.32|1754.65|1745.95|1755.38|1746.68|1754.49|1745.79|26
1626750640000|2021-07-20 03:10:40|1754.66|1745.96|1755.6|1746.9|1755.98|1747.28|1754.66|1745.96|35
1626750650000|2021-07-20 03:10:50|1755.37|1746.67|1755.96|1747.26|1755.97|1747.27|1755.37|1746.67|38
1626750660000|2021-07-20 03:11:00|1755.93|1747.23|1757.38|1748.68|1757.38|1748.68|1755.45|1746.75|29
1626750670000|2021-07-20 03:11:10|1757.44|1748.74|1757.91|1749.21|1758.02|1749.32|1757.44|1748.74|29
1626750680000|2021-07-20 03:11:20|1757.88|1749.18|1758.86|1750.16|1759.17|1750.47|1757.88|1749.18|32
1626750690000|2021-07-20 03:11:30|1758.97|1750.27|1758.63|1749.93|1759.06|1750.36|1758.49|1749.79|26
1626750700000|2021-07-20 03:11:40|1758.64|1749.94|1758.93|1750.23|1759.07|1750.37|1758.48|1749.78|32
1626750710000|2021-07-20 03:11:50|1758.95|1750.25|1759.32|1750.62|1759.33|1750.63|1758.59|1749.89|31
1626750720000|2021-07-20 03:12:00|1759.17|1750.47|1759.33|1750.63|1759.6|1750.9|1759.04|1750.34|30
1626750730000|2021-07-20 03:12:10|1759.34|1750.64|1757.51|1748.81|1759.34|1750.64|1757.26|1748.56|23
1626750740000|2021-07-20 03:12:20|1757.49|1748.79|1756.91|1748.21|1757.64|1748.94|1756.62|1747.92|30
1626750750000|2021-07-20 03:12:30|1756.76|1748.06|1757.03|1748.33|1757.12|1748.42|1756.73|1748.03|19
1626750760000|2021-07-20 03:12:40|1756.87|1748.17|1759.2|1750.5|1759.62|1750.92|1756.87|1748.17|29
1626750770000|2021-07-20 03:12:50|1759.22|1750.52|1759.81|1751.11|1759.81|1751.11|1759.22|1750.52|19
1626750780000|2021-07-20 03:13:00|1759.83|1751.13|1759.14|1750.44|1759.84|1751.14|1758.63|1749.93|28
1626750790000|2021-07-20 03:13:10|1759.27|1750.57|1759.31|1750.61|1759.76|1751.06|1759.09|1750.39|30
1626750800000|2021-07-20 03:13:20|1759.32|1750.62|1759.25|1750.55|1759.41|1750.71|1759.2|1750.5|26
1626750810000|2021-07-20 03:13:30|1759.29|1750.59|1759.27|1750.57|1759.65|1750.95|1759.25|1750.55|13
1626750820000|2021-07-20 03:13:40|1759.26|1750.56|1759.19|1750.49|1759.53|1750.83|1759.19|1750.49|15
1626750830000|2021-07-20 03:13:50|1759.35|1750.65|1758.04|1749.34|1759.38|1750.68|1757.87|1749.17|25
1626750840000|2021-07-20 03:14:00|1758.03|1749.33|1757.59|1748.89|1758.04|1749.34|1757.59|1748.89|22
1626750850000|2021-07-20 03:14:10|1757.65|1748.95|1756.39|1747.69|1757.65|1748.95|1756.34|1747.64|30
1626750860000|2021-07-20 03:14:20|1756.48|1747.78|1756.69|1747.99|1756.85|1748.15|1755.7|1747|33
1626750870000|2021-07-20 03:14:30|1756.78|1748.08|1756.05|1747.35|1756.83|1748.13|1756.05|1747.35|31
1626750880000|2021-07-20 03:14:40|1755.96|1747.26|1755.67|1746.97|1755.96|1747.26|1755.11|1746.41|32
1626750890000|2021-07-20 03:14:50|1755.49|1746.79|1754.15|1745.45|1755.49|1746.79|1753.56|1744.86|35
1626750900000|2021-07-20 03:15:00|1753.75|1745.05|1754.83|1746.13|1754.83|1746.13|1753.48|1744.78|35
1626750910000|2021-07-20 03:15:10|1755.11|1746.41|1753.98|1745.28|1755.53|1746.83|1753.94|1745.24|32
1626750920000|2021-07-20 03:15:20|1753.92|1745.22|1752.86|1744.16|1753.92|1745.22|1752.86|1744.16|31
1626750930000|2021-07-20 03:15:30|1752.92|1744.22|1752.09|1743.39|1753.15|1744.45|1752.09|1743.39|34
1626750940000|2021-07-20 03:15:40|1752.05|1743.35|1750.38|1741.68|1752.18|1743.48|1750.17|1741.47|32
1626750950000|2021-07-20 03:15:50|1750.37|1741.67|1751.92|1743.22|1751.95|1743.25|1749.85|1741.15|34
1626750960000|2021-07-20 03:16:00|1751.96|1743.26|1751.86|1743.16|1752|1743.3|1751.5|1742.8|30
1626750970000|2021-07-20 03:16:10|1751.87|1743.17|1751.21|1742.51|1751.87|1743.17|1750.92|1742.22|23
1626750980000|2021-07-20 03:16:20|1751.22|1742.52|1751.62|1742.92|1751.62|1742.92|1750.86|1742.16|19
1626750990000|2021-07-20 03:16:30|1751.61|1742.91|1751.35|1742.65|1751.69|1742.99|1751.19|1742.49|30
1626751000000|2021-07-20 03:16:40|1751.38|1742.68|1749.74|1741.04|1751.39|1742.69|1749.74|1741.04|35
1626751010000|2021-07-20 03:16:50|1749.75|1741.05|1749.24|1740.54|1750.67|1741.97|1749.24|1740.54|39
1626751020000|2021-07-20 03:17:00|1749.07|1740.37|1742.41|1733.71|1749.16|1740.46|1742.41|1733.71|39
1626751030000|2021-07-20 03:17:10|1742.19|1733.49|1739.32|1730.62|1742.19|1733.49|1737.5|1728.8|40
1626751040000|2021-07-20 03:17:20|1739.71|1731.01|1742.12|1733.42|1744.51|1735.81|1739.71|1731.01|36
1626751050000|2021-07-20 03:17:30|1742.22|1733.52|1737.59|1728.89|1742.22|1733.52|1737.08|1728.38|40
1626751060000|2021-07-20 03:17:40|1737.62|1728.92|1739.07|1730.37|1739.28|1730.58|1733.54|1724.84|40
1626751070000|2021-07-20 03:17:50|1739.11|1730.41|1738.73|1730.03|1739.65|1730.95|1737.36|1728.66|38
1626751080000|2021-07-20 03:18:00|1738.37|1729.67|1740.34|1731.64|1741.72|1733.02|1738.37|1729.67|38
1626751090000|2021-07-20 03:18:10|1740.57|1731.87|1739.83|1731.13|1741.4|1732.7|1738.57|1729.87|38
1626751100000|2021-07-20 03:18:20|1740.07|1731.37|1738.66|1729.96|1741.39|1732.69|1738.66|1729.96|39
1626751110000|2021-07-20 03:18:30|1739.02|1730.32|1735.6|1726.9|1739.02|1730.32|1735.6|1726.9|39
1626751120000|2021-07-20 03:18:40|1735.54|1726.84|1733.7|1725|1735.57|1726.87|1732.57|1723.87|40
1626751130000|2021-07-20 03:18:50|1733.5|1724.8|1731.15|1722.45|1733.5|1724.8|1730.71|1722.01|36
1626751140000|2021-07-20 03:19:00|1731.38|1722.68|1731.06|1722.36|1736.18|1727.48|1731.06|1722.36|40
1626751150000|2021-07-20 03:19:10|1732.04|1723.34|1730.84|1722.14|1734.45|1725.75|1730.66|1721.96|37
1626751160000|2021-07-20 03:19:20|1730.92|1722.22|1733.26|1724.56|1733.76|1725.06|1730.56|1721.86|38
1626751170000|2021-07-20 03:19:30|1733.08|1724.38|1732.07|1723.37|1733.16|1724.46|1731.08|1722.38|37
1626751180000|2021-07-20 03:19:40|1732|1723.3|1733.52|1724.82|1733.56|1724.86|1732|1723.3|38
1626751190000|2021-07-20 03:19:50|1733.51|1724.81|1733.53|1724.83|1733.67|1724.97|1732.57|1723.87|33
1626751200000|2021-07-20 03:20:00|1733.05|1724.35|1733.42|1724.72|1733.42|1724.72|1732.36|1723.66|28
1626751210000|2021-07-20 03:20:10|1732.87|1724.17|1734.07|1725.37|1734.07|1725.37|1732.42|1723.72|35
1626751220000|2021-07-20 03:20:20|1734.05|1725.35|1735.46|1726.76|1736.28|1727.58|1734|1725.3|39
1626751230000|2021-07-20 03:20:30|1735.45|1726.75|1734.63|1725.93|1736.15|1727.45|1734.58|1725.88|36
1626751240000|2021-07-20 03:20:40|1734.51|1725.81|1732.91|1724.21|1735.54|1726.84|1732.91|1724.21|38
1626751250000|2021-07-20 03:20:50|1733.16|1724.46|1733.64|1724.94|1733.81|1725.11|1732.13|1723.43|34
1626751260000|2021-07-20 03:21:00|1733.57|1724.87|1732.16|1723.46|1733.57|1724.87|1730.43|1721.73|37
1626751270000|2021-07-20 03:21:10|1731.68|1722.98|1729.51|1720.81|1731.68|1722.98|1729.22|1720.52|31
1626751280000|2021-07-20 03:21:20|1729.52|1720.82|1729.48|1720.78|1729.56|1720.86|1727.6|1718.9|38
1626751290000|2021-07-20 03:21:30|1729.34|1720.64|1727.36|1718.66|1729.34|1720.64|1726.4|1717.7|39
1626751300000|2021-07-20 03:21:40|1727.4|1718.7|1727.37|1718.67|1728.69|1719.99|1727.27|1718.57|36
1626751310000|2021-07-20 03:21:50|1727.4|1718.7|1725.97|1717.27|1727.68|1718.98|1725.75|1717.05|35
1626751320000|2021-07-20 03:22:00|1726.05|1717.35|1725.54|1716.84|1727.8|1719.1|1725.34|1716.64|40
1626751330000|2021-07-20 03:22:10|1725.41|1716.71|1726.56|1717.86|1727.19|1718.49|1725.31|1716.61|38
1626751340000|2021-07-20 03:22:20|1726.61|1717.91|1726.45|1717.75|1727.03|1718.33|1725.42|1716.72|37
1626751350000|2021-07-20 03:22:30|1726.61|1717.91|1725.84|1717.14|1726.61|1717.91|1725.53|1716.83|30
1626751360000|2021-07-20 03:22:40|1725.88|1717.18|1725.7|1717|1726.47|1717.77|1725.4|1716.7|28
1626751370000|2021-07-20 03:22:50|1725.62|1716.92|1725.38|1716.68|1725.92|1717.22|1725.22|1716.52|36
1626751380000|2021-07-20 03:23:00|1725.41|1716.71|1725.17|1716.47|1725.5|1716.8|1725.17|1716.47|27
1626751390000|2021-07-20 03:23:10|1725.35|1716.65|1725.29|1716.59|1725.5|1716.8|1725.15|1716.45|30
1626751400000|2021-07-20 03:23:20|1725.3|1716.6|1725.81|1717.11|1725.81|1717.11|1725.25|1716.55|32
1626751410000|2021-07-20 03:23:30|1725.83|1717.13|1727.75|1719.05|1727.76|1719.06|1725.83|1717.13|39
1626751420000|2021-07-20 03:23:40|1727.74|1719.04|1727.09|1718.39|1728.35|1719.65|1726.3|1717.6|38
1626751430000|2021-07-20 03:23:50|1727.11|1718.41|1727.15|1718.45|1727.17|1718.47|1725.64|1716.94|36
1626751440000|2021-07-20 03:24:00|1727.07|1718.37|1729.24|1720.54|1729.24|1720.54|1727.07|1718.37|35
1626751450000|2021-07-20 03:24:10|1729.72|1721.02|1729.95|1721.25|1730.92|1722.22|1729.27|1720.57|37
1626751460000|2021-07-20 03:24:20|1729.9|1721.2|1732.04|1723.34|1732.06|1723.36|1729.9|1721.2|34
1626751470000|2021-07-20 03:24:30|1731.98|1723.28|1730.97|1722.27|1732.42|1723.72|1730.57|1721.87|37
1626751480000|2021-07-20 03:24:40|1730.79|1722.09|1731.78|1723.08|1731.86|1723.16|1730.55|1721.85|30
1626751490000|2021-07-20 03:24:50|1731.2|1722.5|1732.12|1723.42|1732.84|1724.14|1730.63|1721.93|37
1626751500000|2021-07-20 03:25:00|1732.24|1723.54|1733.64|1724.94|1733.78|1725.08|1732.24|1723.54|39
1626751510000|2021-07-20 03:25:10|1733.85|1725.15|1734.26|1725.56|1734.83|1726.13|1733.63|1724.93|36
1626751520000|2021-07-20 03:25:20|1734.16|1725.46|1733.39|1724.69|1734.17|1725.47|1732.59|1723.89|33
1626751530000|2021-07-20 03:25:30|1733.37|1724.67|1734.61|1725.91|1734.84|1726.14|1733.34|1724.64|37
1626751540000|2021-07-20 03:25:40|1734.53|1725.83|1735.44|1726.74|1736.55|1727.85|1734.06|1725.36|38
1626751550000|2021-07-20 03:25:50|1735.43|1726.73|1734.18|1725.48|1735.43|1726.73|1733.71|1725.01|29
1626751560000|2021-07-20 03:26:00|1734.2|1725.5|1734.17|1725.47|1735.13|1726.43|1734.15|1725.45|32
1626751570000|2021-07-20 03:26:10|1734.18|1725.48|1733.23|1724.53|1734.22|1725.52|1732.61|1723.91|29
1626751580000|2021-07-20 03:26:20|1733.14|1724.44|1733.9|1725.2|1734.09|1725.39|1732.78|1724.08|34
1626751590000|2021-07-20 03:26:30|1733.86|1725.16|1734.18|1725.48|1734.18|1725.48|1733.4|1724.7|37
1626751600000|2021-07-20 03:26:40|1734.2|1725.5|1734.61|1725.91|1734.64|1725.94|1733.82|1725.12|33
1626751610000|2021-07-20 03:26:50|1734.62|1725.92|1734.59|1725.89|1735.34|1726.64|1734.26|1725.56|36
1626751620000|2021-07-20 03:27:00|1734.44|1725.74|1733.95|1725.25|1734.58|1725.88|1733.87|1725.17|35
1626751630000|2021-07-20 03:27:10|1733.99|1725.29|1734.72|1726.02|1734.72|1726.02|1733.99|1725.29|38
1626751640000|2021-07-20 03:27:20|1734.77|1726.07|1734.94|1726.24|1735.54|1726.84|1734.36|1725.66|36
1626751650000|2021-07-20 03:27:30|1734.92|1726.22|1735.61|1726.91|1735.84|1727.14|1734.92|1726.22|35
1626751660000|2021-07-20 03:27:40|1735.64|1726.94|1736.38|1727.68|1736.48|1727.78|1735.54|1726.84|28
1626751670000|2021-07-20 03:27:50|1736.37|1727.67|1735.89|1727.19|1736.4|1727.7|1735.57|1726.87|28
1626751680000|2021-07-20 03:28:00|1735.91|1727.21|1735.47|1726.77|1736.09|1727.39|1735.35|1726.65|31
1626751690000|2021-07-20 03:28:10|1735.49|1726.79|1736.35|1727.65|1736.35|1727.65|1735.29|1726.59|35
1626751700000|2021-07-20 03:28:20|1736.4|1727.7|1736.7|1728|1736.87|1728.17|1736.2|1727.5|35
1626751710000|2021-07-20 03:28:30|1736.65|1727.95|1735.91|1727.21|1736.65|1727.95|1735.65|1726.95|33
1626751720000|2021-07-20 03:28:40|1735.54|1726.84|1733.57|1724.87|1735.65|1726.95|1733.57|1724.87|36
1626751730000|2021-07-20 03:28:50|1733.59|1724.89|1733.92|1725.22|1734|1725.3|1733.51|1724.81|36
1626751740000|2021-07-20 03:29:00|1733.97|1725.27|1734.98|1726.28|1735.74|1727.04|1733.75|1725.05|36
1626751750000|2021-07-20 03:29:10|1735.15|1726.45|1733.9|1725.2|1735.15|1726.45|1733.31|1724.61|32
1626751760000|2021-07-20 03:29:20|1733.8|1725.1|1733.82|1725.12|1733.98|1725.28|1733.77|1725.07|27
1626751770000|2021-07-20 03:29:30|1733.8|1725.1|1733.97|1725.27|1734.36|1725.66|1732.95|1724.25|29
1626751780000|2021-07-20 03:29:40|1733.46|1724.76|1733.59|1724.89|1733.77|1725.07|1733.13|1724.43|23
1626751790000|2021-07-20 03:29:50|1733.6|1724.9|1733.98|1725.28|1735.11|1726.41|1733.6|1724.9|23
1626751800000|2021-07-20 03:30:00|1733.93|1725.23|1734.32|1725.62|1734.32|1725.62|1733.3|1724.6|24
1626751810000|2021-07-20 03:30:10|1734.31|1725.61|1734.28|1725.58|1734.86|1726.16|1733.99|1725.29|27
1626751820000|2021-07-20 03:30:20|1734.31|1725.61|1733.56|1724.86|1734.38|1725.68|1733.36|1724.66|38
1626751830000|2021-07-20 03:30:30|1733.52|1724.82|1733.25|1724.55|1733.56|1724.86|1733.12|1724.42|32
1626751840000|2021-07-20 03:30:40|1733.24|1724.54|1733.26|1724.56|1733.99|1725.29|1733.08|1724.38|35
1626751850000|2021-07-20 03:30:50|1733.28|1724.58|1733.22|1724.52|1733.69|1724.99|1733.19|1724.49|25
1626751860000|2021-07-20 03:31:00|1733.16|1724.46|1733.25|1724.55|1733.45|1724.75|1733.11|1724.41|33
1626751870000|2021-07-20 03:31:10|1733.29|1724.59|1733.47|1724.77|1733.5|1724.8|1733.25|1724.55|27
1626751880000|2021-07-20 03:31:20|1733.49|1724.79|1733.46|1724.76|1733.53|1724.83|1733.45|1724.75|15
1626751890000|2021-07-20 03:31:30|1733.42|1724.72|1733.3|1724.6|1733.49|1724.79|1733.3|1724.6|22
1626751900000|2021-07-20 03:31:40|1733.4|1724.7|1733.4|1724.7|1733.43|1724.73|1733.3|1724.6|20
1626751910000|2021-07-20 03:31:50|1733.32|1724.62|1733.25|1724.55|1733.39|1724.69|1733.25|1724.55|20
1626751920000|2021-07-20 03:32:00|1733.12|1724.42|1732.41|1723.71|1733.12|1724.42|1732.41|1723.71|18
1626751930000|2021-07-20 03:32:10|1732.42|1723.72|1731.74|1723.04|1732.72|1724.02|1731.71|1723.01|30
1626751940000|2021-07-20 03:32:20|1731.8|1723.1|1731.8|1723.1|1731.88|1723.18|1731.53|1722.83|29
1626751950000|2021-07-20 03:32:30|1731.9|1723.2|1731.84|1723.14|1731.9|1723.2|1731.67|1722.97|31
1626751960000|2021-07-20 03:32:40|1731.81|1723.11|1731.56|1722.86|1731.88|1723.18|1731.02|1722.32|39
1626751970000|2021-07-20 03:32:50|1731.63|1722.93|1733.62|1724.92|1733.62|1724.92|1731.63|1722.93|35
1626751980000|2021-07-20 03:33:00|1733.8|1725.1|1732.7|1724|1734.25|1725.55|1732.51|1723.81|31
1626751990000|2021-07-20 03:33:10|1732.71|1724.01|1731.94|1723.24|1732.71|1724.01|1731.63|1722.93|37
1626752000000|2021-07-20 03:33:20|1731.95|1723.25|1732|1723.3|1732.36|1723.66|1731.79|1723.09|34
1626752010000|2021-07-20 03:33:30|1732.02|1723.32|1732.15|1723.45|1732.19|1723.49|1731.74|1723.04|37
1626752020000|2021-07-20 03:33:40|1732.18|1723.48|1729.66|1720.96|1732.18|1723.48|1729.66|1720.96|35
1626752030000|2021-07-20 03:33:50|1729.42|1720.72|1729.45|1720.75|1730.63|1721.93|1729.28|1720.58|35
1626752040000|2021-07-20 03:34:00|1729.69|1720.99|1729.08|1720.38|1730.65|1721.95|1728.78|1720.08|34
1626752050000|2021-07-20 03:34:10|1729.06|1720.36|1728.01|1719.31|1729.08|1720.38|1728.01|1719.31|29
1626752060000|2021-07-20 03:34:20|1728.09|1719.39|1727.51|1718.81|1728.21|1719.51|1727.25|1718.55|32
1626752070000|2021-07-20 03:34:30|1727.32|1718.62|1727.55|1718.85|1728.01|1719.31|1726.9|1718.2|36
1626752080000|2021-07-20 03:34:40|1727.5|1718.8|1726.85|1718.15|1727.92|1719.22|1726.85|1718.15|31
1626752090000|2021-07-20 03:34:50|1726.86|1718.16|1725.89|1717.19|1727.01|1718.31|1725.04|1716.34|36
1626752100000|2021-07-20 03:35:00|1725.96|1717.26|1729.2|1720.5|1729.3|1720.6|1725.96|1717.26|28
1626752110000|2021-07-20 03:35:10|1729.18|1720.48|1729.82|1721.12|1729.82|1721.12|1728.48|1719.78|32
1626752120000|2021-07-20 03:35:20|1729.92|1721.22|1731.98|1723.28|1731.98|1723.28|1729.68|1720.98|30
1626752130000|2021-07-20 03:35:30|1731.83|1723.13|1733.26|1724.56|1733.48|1724.78|1731.63|1722.93|36
1626752140000|2021-07-20 03:35:40|1733.33|1724.63|1732.97|1724.27|1733.42|1724.72|1731.97|1723.27|33
1626752150000|2021-07-20 03:35:50|1733.06|1724.36|1733.3|1724.6|1733.3|1724.6|1732.94|1724.24|27
1626752160000|2021-07-20 03:36:00|1733.31|1724.61|1734.43|1725.73|1734.45|1725.75|1733.31|1724.61|37
1626752170000|2021-07-20 03:36:10|1734.44|1725.74|1734.71|1726.01|1734.79|1726.09|1734.18|1725.48|32
1626752180000|2021-07-20 03:36:20|1734.76|1726.06|1736.12|1727.42|1736.12|1727.42|1734.76|1726.06|34
1626752190000|2021-07-20 03:36:30|1736.15|1727.45|1738.61|1729.91|1738.94|1730.24|1736.13|1727.43|40
1626752200000|2021-07-20 03:36:40|1738.76|1730.06|1739.32|1730.62|1740.03|1731.33|1738.76|1730.06|36
1626752210000|2021-07-20 03:36:50|1739.27|1730.57|1737.61|1728.91|1739.83|1731.13|1737.6|1728.9|39
1626752220000|2021-07-20 03:37:00|1738.11|1729.41|1738.09|1729.39|1738.67|1729.97|1737.84|1729.14|38
1626752230000|2021-07-20 03:37:10|1738.21|1729.51|1735.94|1727.24|1738.21|1729.51|1735.9|1727.2|34
1626752240000|2021-07-20 03:37:20|1735.89|1727.19|1736.73|1728.03|1737.47|1728.77|1735.89|1727.19|33
1626752250000|2021-07-20 03:37:30|1736.74|1728.04|1736.92|1728.22|1737.2|1728.5|1735.9|1727.2|36
1626752260000|2021-07-20 03:37:40|1737.2|1728.5|1736.5|1727.8|1737.76|1729.06|1736.5|1727.8|35
1626752270000|2021-07-20 03:37:50|1736.51|1727.81|1737.68|1728.98|1737.68|1728.98|1736.45|1727.75|29
1626752280000|2021-07-20 03:38:00|1737.39|1728.69|1737.08|1728.38|1737.4|1728.7|1736.85|1728.15|20
1626752290000|2021-07-20 03:38:10|1737.06|1728.36|1737.58|1728.88|1737.82|1729.12|1737.06|1728.36|20
1626752300000|2021-07-20 03:38:20|1737.63|1728.93|1737.21|1728.51|1737.63|1728.93|1736.48|1727.78|24
1626752310000|2021-07-20 03:38:30|1737.11|1728.41|1738.02|1729.32|1738.02|1729.32|1736.71|1728.01|30
1626752320000|2021-07-20 03:38:40|1737.94|1729.24|1737.15|1728.45|1738.03|1729.33|1737.15|1728.45|29
1626752330000|2021-07-20 03:38:50|1737.14|1728.44|1736.42|1727.72|1740.11|1731.41|1736.42|1727.72|36
1626752340000|2021-07-20 03:39:00|1736.26|1727.56|1737.44|1728.74|1737.44|1728.74|1734.33|1725.63|38
1626752350000|2021-07-20 03:39:10|1737.42|1728.72|1737.72|1729.02|1738.08|1729.38|1735.68|1726.98|38
1626752360000|2021-07-20 03:39:20|1737.61|1728.91|1737.57|1728.87|1737.71|1729.01|1736.9|1728.2|33
1626752370000|2021-07-20 03:39:30|1737.55|1728.85|1736.67|1727.97|1737.55|1728.85|1736|1727.3|37
1626752380000|2021-07-20 03:39:40|1736.68|1727.98|1737.8|1729.1|1737.8|1729.1|1735.93|1727.23|36
1626752390000|2021-07-20 03:39:50|1738.03|1729.33|1738.86|1730.16|1738.86|1730.16|1737.4|1728.7|36
1626752400000|2021-07-20 03:40:00|1738.66|1729.96|1738.13|1729.43|1738.66|1729.96|1737.81|1729.11|32
1626752410000|2021-07-20 03:40:10|1738.11|1729.41|1738.28|1729.58|1738.3|1729.6|1737.81|1729.11|35
1626752420000|2021-07-20 03:40:20|1738.26|1729.56|1737.5|1728.8|1738.66|1729.96|1737.35|1728.65|27
1626752430000|2021-07-20 03:40:30|1737.48|1728.78|1738.28|1729.58|1738.28|1729.58|1737.47|1728.77|32
1626752440000|2021-07-20 03:40:40|1738.32|1729.62|1738.51|1729.81|1738.51|1729.81|1738.03|1729.33|33
1626752450000|2021-07-20 03:40:50|1738.61|1729.91|1738.3|1729.6|1738.63|1729.93|1738.18|1729.48|32
1626752460000|2021-07-20 03:41:00|1738.23|1729.53|1738.45|1729.75|1738.47|1729.77|1738.13|1729.43|29
1626752470000|2021-07-20 03:41:10|1738.6|1729.9|1737.4|1728.7|1738.64|1729.94|1737.4|1728.7|32
1626752480000|2021-07-20 03:41:20|1737.61|1728.91|1737.66|1728.96|1737.86|1729.16|1737.57|1728.87|17
1626752490000|2021-07-20 03:41:30|1737.65|1728.95|1737.64|1728.94|1737.83|1729.13|1737.34|1728.64|14
1626752500000|2021-07-20 03:41:40|1737.65|1728.95|1737.49|1728.79|1737.87|1729.17|1737.49|1728.79|19
1626752510000|2021-07-20 03:41:50|1737.47|1728.77|1738.06|1729.36|1738.06|1729.36|1737|1728.3|25
1626752520000|2021-07-20 03:42:00|1738.18|1729.48|1737.68|1728.98|1739|1730.3|1737.35|1728.65|35
1626752530000|2021-07-20 03:42:10|1737.85|1729.15|1737.83|1729.13|1737.86|1729.16|1737.34|1728.64|31
1626752540000|2021-07-20 03:42:20|1737.68|1728.98|1737.35|1728.65|1737.81|1729.11|1737.1|1728.4|29
1626752550000|2021-07-20 03:42:30|1737.59|1728.89|1737.64|1728.94|1737.73|1729.03|1736.92|1728.22|34
1626752560000|2021-07-20 03:42:40|1737.59|1728.89|1737.71|1729.01|1738.12|1729.42|1737.44|1728.74|37
1626752570000|2021-07-20 03:42:50|1737.72|1729.02|1737.24|1728.54|1737.72|1729.02|1736.9|1728.2|23
1626752580000|2021-07-20 03:43:00|1737.09|1728.39|1737.17|1728.47|1737.19|1728.49|1737.04|1728.34|15
1626752590000|2021-07-20 03:43:10|1737.14|1728.44|1737.53|1728.83|1737.53|1728.83|1736.3|1727.6|32
1626752600000|2021-07-20 03:43:20|1737.4|1728.7|1737.24|1728.54|1737.4|1728.7|1736.72|1728.02|27
1626752610000|2021-07-20 03:43:30|1737.25|1728.55|1737.2|1728.5|1737.25|1728.55|1737.14|1728.44|28
1626752620000|2021-07-20 03:43:40|1737.15|1728.45|1736.75|1728.05|1737.15|1728.45|1736.68|1727.98|24
1626752630000|2021-07-20 03:43:50|1736.74|1728.04|1736.74|1728.04|1736.77|1728.07|1735.94|1727.24|26
1626752640000|2021-07-20 03:44:00|1736.67|1727.97|1735.89|1727.19|1736.67|1727.97|1735.5|1726.8|35
1626752650000|2021-07-20 03:44:10|1735.88|1727.18|1735.66|1726.96|1736.26|1727.56|1735.66|1726.96|38
1626752660000|2021-07-20 03:44:20|1735.67|1726.97|1735.64|1726.94|1735.79|1727.09|1735.59|1726.89|25
1626752670000|2021-07-20 03:44:30|1735.65|1726.95|1735.55|1726.85|1735.8|1727.1|1735.55|1726.85|25
1626752680000|2021-07-20 03:44:40|1735.54|1726.84|1733.81|1725.11|1735.54|1726.84|1733.24|1724.54|34
1626752690000|2021-07-20 03:44:50|1733.83|1725.13|1733.98|1725.28|1733.98|1725.28|1733.53|1724.83|22
1626752700000|2021-07-20 03:45:00|1734|1725.3|1735.4|1726.7|1735.44|1726.74|1733.79|1725.09|27
1626752710000|2021-07-20 03:45:10|1735.36|1726.66|1734.79|1726.09|1735.36|1726.66|1734.04|1725.34|31
1626752720000|2021-07-20 03:45:20|1734.73|1726.03|1734.81|1726.11|1735.03|1726.33|1734.54|1725.84|28
1626752730000|2021-07-20 03:45:30|1734.85|1726.15|1735.14|1726.44|1735.2|1726.5|1734.8|1726.1|25
1626752740000|2021-07-20 03:45:40|1735.43|1726.73|1735.23|1726.53|1735.91|1727.21|1735.23|1726.53|32
1626752750000|2021-07-20 03:45:50|1735.19|1726.49|1736.49|1727.79|1736.53|1727.83|1735.19|1726.49|28
1626752760000|2021-07-20 03:46:00|1736.48|1727.78|1736.1|1727.4|1736.49|1727.79|1735.65|1726.95|29
1626752770000|2021-07-20 03:46:10|1736.18|1727.48|1736.26|1727.56|1736.58|1727.88|1735.95|1727.25|21
1626752780000|2021-07-20 03:46:20|1736.31|1727.61|1736.82|1728.12|1736.82|1728.12|1736.31|1727.61|27
1626752790000|2021-07-20 03:46:30|1736.81|1728.11|1737.97|1729.27|1738.03|1729.33|1736.81|1728.11|28
1626752800000|2021-07-20 03:46:40|1738.02|1729.32|1737.13|1728.43|1738.02|1729.32|1737.13|1728.43|35
1626752810000|2021-07-20 03:46:50|1737.11|1728.41|1737.45|1728.75|1737.45|1728.75|1737.01|1728.31|34
1626752820000|2021-07-20 03:47:00|1737.5|1728.8|1737.5|1728.8|1737.72|1729.02|1737.21|1728.51|29
1626752830000|2021-07-20 03:47:10|1737.58|1728.88|1738.1|1729.4|1738.33|1729.63|1737.58|1728.88|20
1626752840000|2021-07-20 03:47:20|1738.21|1729.51|1737.73|1729.03|1738.26|1729.56|1737.31|1728.61|21
1626752850000|2021-07-20 03:47:30|1737.74|1729.04|1737.6|1728.9|1738.02|1729.32|1737.6|1728.9|15
1626752860000|2021-07-20 03:47:40|1737.5|1728.8|1736.9|1728.2|1737.61|1728.91|1736.9|1728.2|21
1626752870000|2021-07-20 03:47:50|1736.95|1728.25|1736.9|1728.2|1737.13|1728.43|1736.87|1728.17|16
1626752880000|2021-07-20 03:48:00|1736.91|1728.21|1735.36|1726.66|1736.91|1728.21|1735.36|1726.66|24
1626752890000|2021-07-20 03:48:10|1735.4|1726.7|1735.17|1726.47|1735.43|1726.73|1734.5|1725.8|37
1626752900000|2021-07-20 03:48:20|1735.33|1726.63|1735.29|1726.59|1735.35|1726.65|1734.69|1725.99|32
1626752910000|2021-07-20 03:48:30|1735.21|1726.51|1735.11|1726.41|1735.36|1726.66|1735|1726.3|31
1626752920000|2021-07-20 03:48:40|1735.41|1726.71|1735.8|1727.1|1736.9|1728.2|1735.41|1726.71|34
1626752930000|2021-07-20 03:48:50|1735.59|1726.89|1735.75|1727.05|1735.9|1727.2|1735.33|1726.63|32
1626752940000|2021-07-20 03:49:00|1735.72|1727.02|1735.79|1727.09|1736|1727.3|1735.48|1726.78|27
1626752950000|2021-07-20 03:49:10|1735.81|1727.11|1735.76|1727.06|1735.87|1727.17|1735.7|1727|28
1626752960000|2021-07-20 03:49:20|1735.77|1727.07|1735.47|1726.77|1735.77|1727.07|1735.34|1726.64|34
1626752970000|2021-07-20 03:49:30|1735.58|1726.88|1736.25|1727.55|1736.38|1727.68|1735.58|1726.88|35
1626752980000|2021-07-20 03:49:40|1736.3|1727.6|1735.6|1726.9|1736.3|1727.6|1735.45|1726.75|27
1626752990000|2021-07-20 03:49:50|1735.58|1726.88|1735.46|1726.76|1735.71|1727.01|1735.46|1726.76|36
1626753000000|2021-07-20 03:50:00|1735.6|1726.9|1735.44|1726.74|1735.62|1726.92|1735.44|1726.74|26
1626753010000|2021-07-20 03:50:10|1735.53|1726.83|1734.9|1726.2|1735.53|1726.83|1734.83|1726.13|28
1626753020000|2021-07-20 03:50:20|1734.96|1726.26|1735.1|1726.4|1735.36|1726.66|1734.95|1726.25|35
1626753030000|2021-07-20 03:50:30|1735.06|1726.36|1735.17|1726.47|1735.23|1726.53|1734.91|1726.21|28
1626753040000|2021-07-20 03:50:40|1735.18|1726.48|1734.38|1725.68|1735.18|1726.48|1734.38|1725.68|10
1626753050000|2021-07-20 03:50:50|1734.41|1725.71|1734.69|1725.99|1734.69|1725.99|1734.41|1725.71|11
1626753060000|2021-07-20 03:51:00|1734.73|1726.03|1734.33|1725.63|1735.05|1726.35|1734.31|1725.61|16
1626753070000|2021-07-20 03:51:10|1734.36|1725.66|1734.42|1725.72|1734.43|1725.73|1734.17|1725.47|13
1626753080000|2021-07-20 03:51:20|1734.41|1725.71|1734.35|1725.65|1734.89|1726.19|1734.27|1725.57|28
1626753090000|2021-07-20 03:51:30|1734.36|1725.66|1734.45|1725.75|1734.59|1725.89|1734.34|1725.64|24
1626753100000|2021-07-20 03:51:40|1734.48|1725.78|1733.76|1725.06|1734.48|1725.78|1733.76|1725.06|23
1626753110000|2021-07-20 03:51:50|1733.7|1725|1733.98|1725.28|1734.29|1725.59|1733.49|1724.79|25
1626753120000|2021-07-20 03:52:00|1733.94|1725.24|1734.08|1725.38|1734.44|1725.74|1733.62|1724.92|26
1626753130000|2021-07-20 03:52:10|1734.1|1725.4|1734.29|1725.59|1734.37|1725.67|1734.04|1725.34|18
1626753140000|2021-07-20 03:52:20|1734.37|1725.67|1734.3|1725.6|1734.37|1725.67|1733.91|1725.21|18
1626753150000|2021-07-20 03:52:30|1734.11|1725.41|1734.09|1725.39|1734.46|1725.76|1733.47|1724.77|27
1626753160000|2021-07-20 03:52:40|1734.14|1725.44|1733.78|1725.08|1734.21|1725.51|1733.78|1725.08|19
1626753170000|2021-07-20 03:52:50|1733.77|1725.07|1734.52|1725.82|1734.57|1725.87|1733.63|1724.93|35
1626753180000|2021-07-20 03:53:00|1734.42|1725.72|1734.32|1725.62|1734.42|1725.72|1734.14|1725.44|29
1626753190000|2021-07-20 03:53:10|1734.25|1725.55|1733.88|1725.18|1734.25|1725.55|1733.76|1725.06|35
1626753200000|2021-07-20 03:53:20|1733.87|1725.17|1734.45|1725.75|1734.78|1726.08|1733.87|1725.17|29
1626753210000|2021-07-20 03:53:30|1734.44|1725.74|1734.43|1725.73|1734.52|1725.82|1733.85|1725.15|33
1626753220000|2021-07-20 03:53:40|1734.46|1725.76|1734.09|1725.39|1734.5|1725.8|1733.99|1725.29|25
1626753230000|2021-07-20 03:53:50|1734.13|1725.43|1734.22|1725.52|1734.3|1725.6|1733.91|1725.21|22
1626753240000|2021-07-20 03:54:00|1734.26|1725.56|1733.99|1725.29|1734.29|1725.59|1733.88|1725.18|32
1626753250000|2021-07-20 03:54:10|1733.94|1725.24|1733.75|1725.05|1734.03|1725.33|1733.69|1724.99|28
1626753260000|2021-07-20 03:54:20|1733.71|1725.01|1734.08|1725.38|1734.11|1725.41|1733.71|1725.01|32
1626753270000|2021-07-20 03:54:30|1734.15|1725.45|1733.91|1725.21|1734.27|1725.57|1733.91|1725.21|27
1626753280000|2021-07-20 03:54:40|1733.89|1725.19|1734.69|1725.99|1734.89|1726.19|1733.89|1725.19|37
1626753290000|2021-07-20 03:54:50|1734.78|1726.08|1734.22|1725.52|1734.78|1726.08|1733.96|1725.26|36
1626753300000|2021-07-20 03:55:00|1734.21|1725.51|1735.18|1726.48|1735.32|1726.62|1734.19|1725.49|35
1626753310000|2021-07-20 03:55:10|1735.23|1726.53|1735.2|1726.5|1735.25|1726.55|1735.02|1726.32|28
1626753320000|2021-07-20 03:55:20|1735.22|1726.52|1736.43|1727.73|1736.43|1727.73|1735.15|1726.45|30
1626753330000|2021-07-20 03:55:30|1736.5|1727.8|1736.64|1727.94|1736.81|1728.11|1736.18|1727.48|38
1626753340000|2021-07-20 03:55:40|1736.55|1727.85|1736.84|1728.14|1736.9|1728.2|1736.38|1727.68|37
1626753350000|2021-07-20 03:55:50|1736.85|1728.15|1736.62|1727.92|1736.88|1728.18|1736.48|1727.78|28
1626753360000|2021-07-20 03:56:00|1736.61|1727.91|1736.84|1728.14|1737.3|1728.6|1736.61|1727.91|32
1626753370000|2021-07-20 03:56:10|1736.81|1728.11|1737.83|1729.13|1737.83|1729.13|1736.74|1728.04|34
1626753380000|2021-07-20 03:56:20|1737.85|1729.15|1737.33|1728.63|1737.86|1729.16|1736.8|1728.1|23
1626753390000|2021-07-20 03:56:30|1737.36|1728.66|1736.38|1727.68|1737.36|1728.66|1736.24|1727.54|28
1626753400000|2021-07-20 03:56:40|1736.25|1727.55|1735.76|1727.06|1736.32|1727.62|1735.53|1726.83|34
1626753410000|2021-07-20 03:56:50|1735.62|1726.92|1735.53|1726.83|1735.96|1727.26|1735.37|1726.67|37
1626753420000|2021-07-20 03:57:00|1735.52|1726.82|1734.87|1726.17|1735.57|1726.87|1734.84|1726.14|24
1626753430000|2021-07-20 03:57:10|1735|1726.3|1734.93|1726.23|1735.19|1726.49|1734.87|1726.17|35
1626753440000|2021-07-20 03:57:20|1734.92|1726.22|1735.61|1726.91|1735.61|1726.91|1734.83|1726.13|28
1626753450000|2021-07-20 03:57:30|1735.71|1727.01|1734.29|1725.59|1735.71|1727.01|1734.16|1725.46|31
1626753460000|2021-07-20 03:57:40|1734.48|1725.78|1734.15|1725.45|1734.72|1726.02|1734.15|1725.45|27
1626753470000|2021-07-20 03:57:50|1734.24|1725.54|1733.92|1725.22|1734.48|1725.78|1733.72|1725.02|27
1626753480000|2021-07-20 03:58:00|1733.9|1725.2|1734.2|1725.5|1734.44|1725.74|1733.9|1725.2|25
1626753490000|2021-07-20 03:58:10|1734.16|1725.46|1733.79|1725.09|1734.16|1725.46|1733.79|1725.09|10
1626753500000|2021-07-20 03:58:20|1733.87|1725.17|1733.31|1724.61|1734.2|1725.5|1732.79|1724.09|23
1626753510000|2021-07-20 03:58:30|1733.58|1724.88|1734.14|1725.44|1734.18|1725.48|1733.42|1724.72|28
1626753520000|2021-07-20 03:58:40|1734.07|1725.37|1733.82|1725.12|1734.11|1725.41|1733.81|1725.11|21
1626753530000|2021-07-20 03:58:50|1733.84|1725.14|1733.81|1725.11|1734.17|1725.47|1733.78|1725.08|22
1626753540000|2021-07-20 03:59:00|1733.45|1724.75|1734.14|1725.44|1734.14|1725.44|1733.33|1724.63|34
1626753550000|2021-07-20 03:59:10|1734.19|1725.49|1733.9|1725.2|1734.21|1725.51|1733.72|1725.02|35
1626753560000|2021-07-20 03:59:20|1733.84|1725.14|1734.87|1726.17|1734.87|1726.17|1733.51|1724.81|38
1626753570000|2021-07-20 03:59:30|1734.88|1726.18|1733.94|1725.24|1734.88|1726.18|1733.38|1724.68|30
1626753580000|2021-07-20 03:59:40|1733.98|1725.28|1733.69|1724.99|1734.07|1725.37|1733.09|1724.39|34
1626753590000|2021-07-20 03:59:50|1733.72|1725.02|1733.14|1724.44|1733.8|1725.1|1732.87|1724.17|36
1626753600000|2021-07-20 04:00:00|1733.16|1724.46|1731.79|1723.09|1733.46|1724.76|1731.49|1722.79|34
1626753610000|2021-07-20 04:00:10|1731.8|1723.1|1734.74|1726.04|1735.29|1726.59|1731.8|1723.1|35
1626753620000|2021-07-20 04:00:20|1735.39|1726.69|1736.63|1727.93|1737.19|1728.49|1735.22|1726.52|39
1626753630000|2021-07-20 04:00:30|1736.44|1727.74|1736.94|1728.24|1737.68|1728.98|1736.1|1727.4|38
1626753640000|2021-07-20 04:00:40|1736.89|1728.19|1736.56|1727.86|1737.51|1728.81|1736.53|1727.83|35
1626753650000|2021-07-20 04:00:50|1736.58|1727.88|1736.64|1727.94|1736.67|1727.97|1735.75|1727.05|33
1626753660000|2021-07-20 04:01:00|1736.67|1727.97|1736.26|1727.56|1737.03|1728.33|1736.15|1727.45|24
1626753670000|2021-07-20 04:01:10|1736.21|1727.51|1735.91|1727.21|1736.5|1727.8|1735.91|1727.21|31
1626753680000|2021-07-20 04:01:20|1735.92|1727.22|1735.88|1727.18|1736.61|1727.91|1735.86|1727.16|29
1626753690000|2021-07-20 04:01:30|1735.82|1727.12|1736.47|1727.77|1736.72|1728.02|1735.77|1727.07|31
1626753700000|2021-07-20 04:01:40|1736.43|1727.73|1736.03|1727.33|1736.58|1727.88|1736|1727.3|31
1626753710000|2021-07-20 04:01:50|1736.02|1727.32|1736.46|1727.76|1736.52|1727.82|1735.99|1727.29|29
1626753720000|2021-07-20 04:02:00|1736.45|1727.75|1736.73|1728.03|1736.95|1728.25|1736.44|1727.74|27
1626753730000|2021-07-20 04:02:10|1736.71|1728.01|1736.7|1728|1736.89|1728.19|1736.44|1727.74|32
1626753740000|2021-07-20 04:02:20|1736.73|1728.03|1736.87|1728.17|1737.13|1728.43|1736.7|1728|28
1626753750000|2021-07-20 04:02:30|1736.96|1728.26|1737.18|1728.48|1737.48|1728.78|1736.89|1728.19|35
1626753760000|2021-07-20 04:02:40|1737.36|1728.66|1737.39|1728.69|1737.39|1728.69|1736.95|1728.25|34
1626753770000|2021-07-20 04:02:50|1737.31|1728.61|1738.18|1729.48|1738.18|1729.48|1737.04|1728.34|31
1626753780000|2021-07-20 04:03:00|1738.11|1729.41|1737.14|1728.44|1738.11|1729.41|1736.94|1728.24|28
1626753790000|2021-07-20 04:03:10|1737.18|1728.48|1736.98|1728.28|1737.46|1728.76|1736.94|1728.24|32
1626753800000|2021-07-20 04:03:20|1737.05|1728.35|1736.36|1727.66|1737.37|1728.67|1736.01|1727.31|27
1626753810000|2021-07-20 04:03:30|1736.34|1727.64|1735.87|1727.17|1736.58|1727.88|1735.81|1727.11|33
1626753820000|2021-07-20 04:03:40|1735.81|1727.11|1735.99|1727.29|1736.39|1727.69|1735.7|1727|32
1626753830000|2021-07-20 04:03:50|1735.98|1727.28|1735.72|1727.02|1736.09|1727.39|1735.58|1726.88|30
1626753840000|2021-07-20 04:04:00|1735.68|1726.98|1735.67|1726.97|1735.72|1727.02|1735.26|1726.56|33
1626753850000|2021-07-20 04:04:10|1735.65|1726.95|1736.86|1728.16|1737.09|1728.39|1735.64|1726.94|38
1626753860000|2021-07-20 04:04:20|1736.84|1728.14|1736.74|1728.04|1736.9|1728.2|1736.43|1727.73|27
1626753870000|2021-07-20 04:04:30|1736.8|1728.1|1737.04|1728.34|1737.16|1728.46|1736.77|1728.07|22
1626753880000|2021-07-20 04:04:40|1736.99|1728.29|1735.69|1726.99|1736.99|1728.29|1735.69|1726.99|20
1626753890000|2021-07-20 04:04:50|1736.17|1727.47|1736.18|1727.48|1736.54|1727.84|1735.79|1727.09|34
1626753900000|2021-07-20 04:05:00|1736.14|1727.44|1735.8|1727.1|1736.26|1727.56|1735.01|1726.31|33
1626753910000|2021-07-20 04:05:10|1735.81|1727.11|1735.42|1726.72|1735.93|1727.23|1735.35|1726.65|28
1626753920000|2021-07-20 04:05:20|1735.64|1726.94|1735.49|1726.79|1735.72|1727.02|1735.25|1726.55|16
1626753930000|2021-07-20 04:05:30|1735.66|1726.96|1735.31|1726.61|1735.7|1727|1734.96|1726.26|30
1626753940000|2021-07-20 04:05:40|1735.24|1726.54|1733.78|1725.08|1735.27|1726.57|1733.78|1725.08|33
1626753950000|2021-07-20 04:05:50|1733.74|1725.04|1734.25|1725.55|1734.34|1725.64|1733.72|1725.02|35
1626753960000|2021-07-20 04:06:00|1734.24|1725.54|1733.76|1725.06|1734.25|1725.55|1733.73|1725.03|32
1626753970000|2021-07-20 04:06:10|1733.71|1725.01|1734.31|1725.61|1734.31|1725.61|1733.25|1724.55|37
1626753980000|2021-07-20 04:06:20|1734.29|1725.59|1733.82|1725.12|1734.67|1725.97|1733.82|1725.12|33
1626753990000|2021-07-20 04:06:30|1733.63|1724.93|1733.8|1725.1|1734.29|1725.59|1732.97|1724.27|38
1626754000000|2021-07-20 04:06:40|1733.77|1725.07|1733.87|1725.17|1734.32|1725.62|1733.77|1725.07|34
1626754010000|2021-07-20 04:06:50|1733.85|1725.15|1733.73|1725.03|1733.93|1725.23|1733.6|1724.9|28
1626754020000|2021-07-20 04:07:00|1733.79|1725.09|1733.1|1724.4|1733.8|1725.1|1733.07|1724.37|27
1626754030000|2021-07-20 04:07:10|1733.12|1724.42|1733.29|1724.59|1733.81|1725.11|1733.08|1724.38|31
1626754040000|2021-07-20 04:07:20|1733.3|1724.6|1733.41|1724.71|1733.43|1724.73|1733.2|1724.5|31
1626754050000|2021-07-20 04:07:30|1733.42|1724.72|1733.17|1724.47|1733.64|1724.94|1733.11|1724.41|26
1626754060000|2021-07-20 04:07:40|1733.24|1724.54|1733.04|1724.34|1733.35|1724.65|1733.04|1724.34|25
1626754070000|2021-07-20 04:07:50|1733.06|1724.36|1733.2|1724.5|1733.35|1724.65|1733.06|1724.36|23
1626754080000|2021-07-20 04:08:00|1733.19|1724.49|1733.08|1724.38|1733.31|1724.61|1732.77|1724.07|24
1626754090000|2021-07-20 04:08:10|1733.18|1724.48|1733.07|1724.37|1733.78|1725.08|1733.05|1724.35|24
1626754100000|2021-07-20 04:08:20|1733.12|1724.42|1732.5|1723.8|1733.36|1724.66|1732.5|1723.8|15
1626754110000|2021-07-20 04:08:30|1732.51|1723.81|1732.64|1723.94|1732.91|1724.21|1732.19|1723.49|28
1626754120000|2021-07-20 04:08:40|1732.65|1723.95|1732.14|1723.44|1732.65|1723.95|1731.72|1723.02|33
1626754130000|2021-07-20 04:08:50|1732.11|1723.41|1732.08|1723.38|1732.57|1723.87|1731.92|1723.22|33
1626754140000|2021-07-20 04:09:00|1732.03|1723.33|1732.45|1723.75|1732.45|1723.75|1731.85|1723.15|34
1626754150000|2021-07-20 04:09:10|1732.42|1723.72|1732.15|1723.45|1732.59|1723.89|1732.05|1723.35|35
1626754160000|2021-07-20 04:09:20|1732.14|1723.44|1732.22|1723.52|1732.29|1723.59|1732.11|1723.41|32
1626754170000|2021-07-20 04:09:30|1732.2|1723.5|1732.37|1723.67|1732.53|1723.83|1732.19|1723.49|27
1626754180000|2021-07-20 04:09:40|1732.21|1723.51|1732.87|1724.17|1732.87|1724.17|1732.12|1723.42|19
1626754190000|2021-07-20 04:09:50|1732.74|1724.04|1732.75|1724.05|1732.8|1724.1|1732.19|1723.49|18
1626754200000|2021-07-20 04:10:00|1732.76|1724.06|1731.29|1722.59|1732.76|1724.06|1731.28|1722.58|16
1626754210000|2021-07-20 04:10:10|1731.3|1722.6|1731.67|1722.97|1731.67|1722.97|1731.29|1722.59|12
1626754220000|2021-07-20 04:10:20|1731.82|1723.12|1731.86|1723.16|1732.14|1723.44|1731.62|1722.92|26
1626754230000|2021-07-20 04:10:30|1731.73|1723.03|1731.87|1723.17|1731.87|1723.17|1731.52|1722.82|33
1626754240000|2021-07-20 04:10:40|1731.84|1723.14|1732.24|1723.54|1732.65|1723.95|1731.84|1723.14|27
1626754250000|2021-07-20 04:10:50|1732.19|1723.49|1732.02|1723.32|1732.2|1723.5|1732.02|1723.32|31
1626754260000|2021-07-20 04:11:00|1732.12|1723.42|1732.93|1724.23|1733.02|1724.32|1732.12|1723.42|24
1626754270000|2021-07-20 04:11:10|1732.96|1724.26|1733.18|1724.48|1733.18|1724.48|1732.87|1724.17|17
1626754280000|2021-07-20 04:11:20|1733.22|1724.52|1733.39|1724.69|1734.03|1725.33|1733.11|1724.41|24
1626754290000|2021-07-20 04:11:30|1733.44|1724.74|1733.45|1724.75|1733.82|1725.12|1733.41|1724.71|32
1626754300000|2021-07-20 04:11:40|1733.44|1724.74|1733.33|1724.63|1733.47|1724.77|1733.08|1724.38|18
1626754310000|2021-07-20 04:11:50|1733.31|1724.61|1733.18|1724.48|1733.36|1724.66|1732.8|1724.1|18
1626754320000|2021-07-20 04:12:00|1733.26|1724.56|1733.13|1724.43|1733.31|1724.61|1733.13|1724.43|17
1626754330000|2021-07-20 04:12:10|1733.14|1724.44|1733.16|1724.46|1733.22|1724.52|1733.12|1724.42|13
1626754340000|2021-07-20 04:12:20|1733.21|1724.51|1732.93|1724.23|1733.22|1724.52|1732.91|1724.21|11
1626754350000|2021-07-20 04:12:30|1732.88|1724.18|1732.36|1723.66|1732.88|1724.18|1732.34|1723.64|13
1626754360000|2021-07-20 04:12:40|1732.43|1723.73|1732.85|1724.15|1733.01|1724.31|1732.35|1723.65|21
1626754370000|2021-07-20 04:12:50|1732.94|1724.24|1732.58|1723.88|1733.23|1724.53|1732.52|1723.82|26
1626754380000|2021-07-20 04:13:00|1732.54|1723.84|1732.77|1724.07|1733.06|1724.36|1732.54|1723.84|20
1626754390000|2021-07-20 04:13:10|1732.79|1724.09|1732.68|1723.98|1732.84|1724.14|1732.68|1723.98|10
1626754400000|2021-07-20 04:13:20|1732.75|1724.05|1733.14|1724.44|1733.15|1724.45|1732.75|1724.05|11
1626754410000|2021-07-20 04:13:30|1733.01|1724.31|1733.05|1724.35|1733.05|1724.35|1732.68|1723.98|11
1626754420000|2021-07-20 04:13:40|1733.06|1724.36|1732.64|1723.94|1733.06|1724.36|1732.64|1723.94|17
1626754430000|2021-07-20 04:13:50|1732.67|1723.97|1732.93|1724.23|1732.98|1724.28|1732.65|1723.95|15
1626754440000|2021-07-20 04:14:00|1732.92|1724.22|1732.59|1723.89|1733.04|1724.34|1732.54|1723.84|18
1626754450000|2021-07-20 04:14:10|1732.57|1723.87|1732.68|1723.98|1732.96|1724.26|1732.45|1723.75|24
1626754460000|2021-07-20 04:14:20|1732.57|1723.87|1732.5|1723.8|1732.7|1724|1732.5|1723.8|20
1626754470000|2021-07-20 04:14:30|1732.52|1723.82|1732.16|1723.46|1732.64|1723.94|1731.87|1723.17|28
1626754480000|2021-07-20 04:14:40|1732.24|1723.54|1732.56|1723.86|1732.7|1724|1732.24|1723.54|14
1626754490000|2021-07-20 04:14:50|1732.54|1723.84|1731.78|1723.08|1732.57|1723.87|1731.29|1722.59|18
1626754500000|2021-07-20 04:15:00|1731.81|1723.11|1731.76|1723.06|1731.91|1723.21|1731.62|1722.92|15
1626754510000|2021-07-20 04:15:10|1731.94|1723.24|1732.31|1723.61|1732.43|1723.73|1731.94|1723.24|24
1626754520000|2021-07-20 04:15:20|1732.32|1723.62|1732.38|1723.68|1732.42|1723.72|1732.3|1723.6|17
1626754530000|2021-07-20 04:15:30|1732.4|1723.7|1732.24|1723.54|1732.4|1723.7|1732.24|1723.54|13
1626754540000|2021-07-20 04:15:40|1732.25|1723.55|1732.11|1723.41|1732.32|1723.62|1732.11|1723.41|17
1626754550000|2021-07-20 04:15:50|1732.1|1723.4|1732.16|1723.46|1732.16|1723.46|1732.08|1723.38|15
1626754560000|2021-07-20 04:16:00|1732.2|1723.5|1732.39|1723.69|1732.41|1723.71|1732.17|1723.47|23
1626754570000|2021-07-20 04:16:10|1732.4|1723.7|1731.93|1723.23|1732.41|1723.71|1731.93|1723.23|24
1626754580000|2021-07-20 04:16:20|1731.8|1723.1|1732.16|1723.46|1732.23|1723.53|1731.8|1723.1|26
1626754590000|2021-07-20 04:16:30|1732.15|1723.45|1732.12|1723.42|1732.27|1723.57|1731.79|1723.09|28
1626754600000|2021-07-20 04:16:40|1732.11|1723.41|1732.07|1723.37|1732.28|1723.58|1731.97|1723.27|29
1626754610000|2021-07-20 04:16:50|1732.06|1723.36|1732|1723.3|1732.22|1723.52|1731.96|1723.26|22
1626754620000|2021-07-20 04:17:00|1731.96|1723.26|1731.2|1722.5|1732.04|1723.34|1731.03|1722.33|26
1626754630000|2021-07-20 04:17:10|1731.16|1722.46|1731.85|1723.15|1731.94|1723.24|1731.13|1722.43|27
1626754640000|2021-07-20 04:17:20|1731.78|1723.08|1731.86|1723.16|1732.12|1723.42|1731.71|1723.01|30
1626754650000|2021-07-20 04:17:30|1731.73|1723.03|1731.21|1722.51|1731.73|1723.03|1731.21|1722.51|17
1626754660000|2021-07-20 04:17:40|1731.19|1722.49|1731.25|1722.55|1731.4|1722.7|1731.19|1722.49|18
1626754670000|2021-07-20 04:17:50|1731.31|1722.61|1731.23|1722.53|1731.32|1722.62|1731.23|1722.53|11
1626754680000|2021-07-20 04:18:00|1731.17|1722.47|1730.81|1722.11|1731.35|1722.65|1730.77|1722.07|18
1626754690000|2021-07-20 04:18:10|1730.79|1722.09|1729.69|1720.99|1730.79|1722.09|1729.68|1720.98|26
1626754700000|2021-07-20 04:18:20|1729.59|1720.89|1730.18|1721.48|1730.37|1721.67|1729.59|1720.89|30
1626754710000|2021-07-20 04:18:30|1730.17|1721.47|1729.69|1720.99|1730.26|1721.56|1729.55|1720.85|21
1626754720000|2021-07-20 04:18:40|1729.73|1721.03|1731|1722.3|1731|1722.3|1729.7|1721|26
1626754730000|2021-07-20 04:18:50|1731.11|1722.41|1731.96|1723.26|1731.99|1723.29|1731.02|1722.32|33
1626754740000|2021-07-20 04:19:00|1732.07|1723.37|1731.87|1723.17|1732.19|1723.49|1731.73|1723.03|34
1626754750000|2021-07-20 04:19:10|1731.93|1723.23|1732.34|1723.64|1732.43|1723.73|1731.93|1723.23|27
1626754760000|2021-07-20 04:19:20|1732.42|1723.72|1733.27|1724.57|1733.28|1724.58|1732.33|1723.63|20
1626754770000|2021-07-20 04:19:30|1733.29|1724.59|1732.92|1724.22|1733.68|1724.98|1732.92|1724.22|31
1626754780000|2021-07-20 04:19:40|1732.89|1724.19|1733.94|1725.24|1733.94|1725.24|1732.81|1724.11|33
1626754790000|2021-07-20 04:19:50|1733.98|1725.28|1734.04|1725.34|1734.48|1725.78|1733.98|1725.28|20
1626754800000|2021-07-20 04:20:00|1734.35|1725.65|1734.45|1725.75|1734.51|1725.81|1734.13|1725.43|28
1626754810000|2021-07-20 04:20:10|1734.46|1725.76|1735.46|1726.76|1735.58|1726.88|1734.28|1725.58|25
1626754820000|2021-07-20 04:20:20|1736.37|1727.67|1736.41|1727.71|1737|1728.3|1736.1|1727.4|35
1626754830000|2021-07-20 04:20:30|1736.32|1727.62|1736.56|1727.86|1736.73|1728.03|1735.61|1726.91|36
1626754840000|2021-07-20 04:20:40|1736.5|1727.8|1736.46|1727.76|1736.62|1727.92|1735.98|1727.28|29
1626754850000|2021-07-20 04:20:50|1736.5|1727.8|1736.59|1727.89|1736.69|1727.99|1735.7|1727|33
1626754860000|2021-07-20 04:21:00|1736.69|1727.99|1737.36|1728.66|1737.53|1728.83|1736.69|1727.99|30
1626754870000|2021-07-20 04:21:10|1737.37|1728.67|1737.29|1728.59|1737.42|1728.72|1737.02|1728.32|34
1626754880000|2021-07-20 04:21:20|1737.28|1728.58|1737.42|1728.72|1737.48|1728.78|1737.28|1728.58|17
1626754890000|2021-07-20 04:21:30|1737.4|1728.7|1737.72|1729.02|1737.72|1729.02|1737.37|1728.67|18
1626754900000|2021-07-20 04:21:40|1738.23|1729.53|1737.58|1728.88|1738.23|1729.53|1736.89|1728.19|34
1626754910000|2021-07-20 04:21:50|1737.52|1728.82|1737.2|1728.5|1737.52|1728.82|1737.08|1728.38|35
1626754920000|2021-07-20 04:22:00|1737.11|1728.41|1736.42|1727.72|1737.15|1728.45|1736.4|1727.7|25
1626754930000|2021-07-20 04:22:10|1736.48|1727.78|1736.85|1728.15|1737.25|1728.55|1736.48|1727.78|30
1626754940000|2021-07-20 04:22:20|1736.98|1728.28|1736.3|1727.6|1736.98|1728.28|1736.3|1727.6|35
1626754950000|2021-07-20 04:22:30|1736.41|1727.71|1736.22|1727.52|1737.11|1728.41|1736.22|1727.52|37
1626754960000|2021-07-20 04:22:40|1736.36|1727.66|1735.28|1726.58|1736.36|1727.66|1735.28|1726.58|25
1626754970000|2021-07-20 04:22:50|1735.22|1726.52|1735.74|1727.04|1735.82|1727.12|1735.21|1726.51|21
1626754980000|2021-07-20 04:23:00|1735.95|1727.25|1735.14|1726.44|1735.95|1727.25|1734.89|1726.19|19
1626754990000|2021-07-20 04:23:10|1735.13|1726.43|1735.24|1726.54|1735.24|1726.54|1735.04|1726.34|14
1626755000000|2021-07-20 04:23:20|1735.22|1726.52|1735.14|1726.44|1735.22|1726.52|1735.04|1726.34|13
1626755010000|2021-07-20 04:23:30|1735.13|1726.43|1733.05|1724.35|1735.13|1726.43|1732.96|1724.26|22
1626755020000|2021-07-20 04:23:40|1732.96|1724.26|1733.55|1724.85|1734.44|1725.74|1732.55|1723.85|39
1626755030000|2021-07-20 04:23:50|1733.52|1724.82|1732.83|1724.13|1733.52|1724.82|1732.8|1724.1|37
1626755040000|2021-07-20 04:24:00|1732.72|1724.02|1733.62|1724.92|1733.62|1724.92|1732.61|1723.91|31
1626755050000|2021-07-20 04:24:10|1733.61|1724.91|1733.51|1724.81|1733.62|1724.92|1733.5|1724.8|12
1626755060000|2021-07-20 04:24:20|1733.57|1724.87|1733.19|1724.49|1733.67|1724.97|1733.09|1724.39|24
1626755070000|2021-07-20 04:24:30|1733.27|1724.57|1733.4|1724.7|1733.51|1724.81|1733.27|1724.57|15
1626755080000|2021-07-20 04:24:40|1733.43|1724.73|1733.59|1724.89|1733.59|1724.89|1733.41|1724.71|12
1626755090000|2021-07-20 04:24:50|1733.53|1724.83|1734.11|1725.41|1734.11|1725.41|1733.53|1724.83|25
1626755100000|2021-07-20 04:25:00|1734.21|1725.51|1735.12|1726.42|1735.33|1726.63|1734.21|1725.51|29
1626755110000|2021-07-20 04:25:10|1735|1726.3|1734.48|1725.78|1735|1726.3|1734.24|1725.54|37
1626755120000|2021-07-20 04:25:20|1734.44|1725.74|1734.48|1725.78|1734.58|1725.88|1734.26|1725.56|32
1626755130000|2021-07-20 04:25:30|1734.47|1725.77|1733.73|1725.03|1734.62|1725.92|1733.73|1725.03|32
1626755140000|2021-07-20 04:25:40|1733.74|1725.04|1734.25|1725.55|1734.27|1725.57|1733.72|1725.02|27
1626755150000|2021-07-20 04:25:50|1734.48|1725.78|1733.77|1725.07|1734.48|1725.78|1733.53|1724.83|33
1626755160000|2021-07-20 04:26:00|1733.8|1725.1|1733.54|1724.84|1734.16|1725.46|1733.48|1724.78|35
1626755170000|2021-07-20 04:26:10|1733.52|1724.82|1733.41|1724.71|1733.91|1725.21|1733.41|1724.71|26
1626755180000|2021-07-20 04:26:20|1733.33|1724.63|1733.07|1724.37|1733.33|1724.63|1732.87|1724.17|11
1626755190000|2021-07-20 04:26:30|1733|1724.3|1733.13|1724.43|1733.13|1724.43|1732.89|1724.19|30
1626755200000|2021-07-20 04:26:40|1732.99|1724.29|1733.54|1724.84|1733.54|1724.84|1732.91|1724.21|31
1626755210000|2021-07-20 04:26:50|1733.6|1724.9|1733.32|1724.62|1733.68|1724.98|1733.01|1724.31|34
1626755220000|2021-07-20 04:27:00|1733.3|1724.6|1732.93|1724.23|1733.41|1724.71|1732.93|1724.23|33
1626755230000|2021-07-20 04:27:10|1733.08|1724.38|1733.6|1724.9|1733.61|1724.91|1733.03|1724.33|29
1626755240000|2021-07-20 04:27:20|1733.66|1724.96|1733.83|1725.13|1733.96|1725.26|1733.64|1724.94|21
1626755250000|2021-07-20 04:27:30|1733.87|1725.17|1733.99|1725.29|1733.99|1725.29|1733.42|1724.72|22
1626755260000|2021-07-20 04:27:40|1733.86|1725.16|1733.84|1725.14|1733.99|1725.29|1733.55|1724.85|22
1626755270000|2021-07-20 04:27:50|1733.83|1725.13|1733.62|1724.92|1733.84|1725.14|1733.6|1724.9|18
1626755280000|2021-07-20 04:28:00|1733.57|1724.87|1733.37|1724.67|1733.75|1725.05|1733.29|1724.59|18
1626755290000|2021-07-20 04:28:10|1733.55|1724.85|1733.87|1725.17|1733.87|1725.17|1733.27|1724.57|15
1626755300000|2021-07-20 04:28:20|1733.86|1725.16|1733.62|1724.92|1733.97|1725.27|1733.21|1724.51|30
1626755310000|2021-07-20 04:28:30|1733.61|1724.91|1732.57|1723.87|1733.68|1724.98|1732.47|1723.77|23
1626755320000|2021-07-20 04:28:40|1732.55|1723.85|1732.41|1723.71|1732.9|1724.2|1732.38|1723.68|17
1626755330000|2021-07-20 04:28:50|1732.53|1723.83|1732.02|1723.32|1732.92|1724.22|1732.02|1723.32|35
1626755340000|2021-07-20 04:29:00|1732.01|1723.31|1732.14|1723.44|1732.27|1723.57|1732.01|1723.31|15
1626755350000|2021-07-20 04:29:10|1732.12|1723.42|1732.12|1723.42|1732.26|1723.56|1732.08|1723.38|9
1626755360000|2021-07-20 04:29:20|1732.26|1723.56|1732.12|1723.42|1732.26|1723.56|1732.11|1723.41|7
1626755370000|2021-07-20 04:29:30|1732.11|1723.41|1732.22|1723.52|1732.81|1724.11|1732.11|1723.41|13
1626755380000|2021-07-20 04:29:40|1732.15|1723.45|1732.78|1724.08|1732.91|1724.21|1731.91|1723.21|29
1626755390000|2021-07-20 04:29:50|1732.96|1724.26|1732.15|1723.45|1732.96|1724.26|1732.1|1723.4|22
1626755400000|2021-07-20 04:30:00|1732.1|1723.4|1731.52|1722.82|1732.1|1723.4|1731.43|1722.73|26
1626755410000|2021-07-20 04:30:10|1731.59|1722.89|1730.84|1722.14|1731.9|1723.2|1730.8|1722.1|30
1626755420000|2021-07-20 04:30:20|1730.88|1722.18|1730.31|1721.61|1731.01|1722.31|1730.07|1721.37|26
1626755430000|2021-07-20 04:30:30|1730.36|1721.66|1730.24|1721.54|1730.38|1721.68|1729.97|1721.27|23
1626755440000|2021-07-20 04:30:40|1730.21|1721.51|1730.38|1721.68|1730.48|1721.78|1730.21|1721.51|23
1626755450000|2021-07-20 04:30:50|1730.51|1721.81|1730.44|1721.74|1730.57|1721.87|1730.36|1721.66|20
1626755460000|2021-07-20 04:31:00|1730.36|1721.66|1730.37|1721.67|1730.94|1722.24|1730.09|1721.39|29
1626755470000|2021-07-20 04:31:10|1730.33|1721.63|1731.69|1722.99|1731.69|1722.99|1730.32|1721.62|34
1626755480000|2021-07-20 04:31:20|1731.89|1723.19|1732.56|1723.86|1733|1724.3|1731.89|1723.19|30
1626755490000|2021-07-20 04:31:30|1732.55|1723.85|1733.48|1724.78|1733.48|1724.78|1732.39|1723.69|37
1626755500000|2021-07-20 04:31:40|1733.67|1724.97|1733.51|1724.81|1733.69|1724.99|1733.19|1724.49|22
1626755510000|2021-07-20 04:31:50|1733.45|1724.75|1733.39|1724.69|1733.45|1724.75|1732.92|1724.22|25
1626755520000|2021-07-20 04:32:00|1733.35|1724.65|1733.56|1724.86|1734.02|1725.32|1733.35|1724.65|23
1626755530000|2021-07-20 04:32:10|1733.57|1724.87|1733.94|1725.24|1734.02|1725.32|1733.55|1724.85|13
1626755540000|2021-07-20 04:32:20|1733.83|1725.13|1734.48|1725.78|1734.51|1725.81|1733.36|1724.66|25
1626755550000|2021-07-20 04:32:30|1734.32|1725.62|1734.37|1725.67|1734.41|1725.71|1734.04|1725.34|10
1626755560000|2021-07-20 04:32:40|1734.13|1725.43|1734.21|1725.51|1734.25|1725.55|1734.12|1725.42|19
1626755570000|2021-07-20 04:32:50|1734.19|1725.49|1734.08|1725.38|1734.19|1725.49|1733.61|1724.91|32
1626755580000|2021-07-20 04:33:00|1734.12|1725.42|1734.02|1725.32|1734.19|1725.49|1733.83|1725.13|28
1626755590000|2021-07-20 04:33:10|1734.07|1725.37|1734.37|1725.67|1734.77|1726.07|1733.84|1725.14|35
1626755600000|2021-07-20 04:33:20|1734.29|1725.59|1734.04|1725.34|1734.29|1725.59|1733.94|1725.24|31
1626755610000|2021-07-20 04:33:30|1734.02|1725.32|1736.17|1727.47|1736.17|1727.47|1733.99|1725.29|31
1626755620000|2021-07-20 04:33:40|1735.94|1727.24|1736.13|1727.43|1736.59|1727.89|1735.94|1727.24|33
1626755630000|2021-07-20 04:33:50|1736.32|1727.62|1737.23|1728.53|1737.28|1728.58|1736.31|1727.61|39
1626755640000|2021-07-20 04:34:00|1737.21|1728.51|1736.55|1727.85|1738.05|1729.35|1736.55|1727.85|38
1626755650000|2021-07-20 04:34:10|1736.69|1727.99|1736.58|1727.88|1736.86|1728.16|1736.54|1727.84|34
1626755660000|2021-07-20 04:34:20|1736.66|1727.96|1736.35|1727.65|1736.77|1728.07|1736.23|1727.53|30
1626755670000|2021-07-20 04:34:30|1736.41|1727.71|1736.76|1728.06|1736.8|1728.1|1736.14|1727.44|38
1626755680000|2021-07-20 04:34:40|1736.69|1727.99|1735.74|1727.04|1736.73|1728.03|1735.74|1727.04|30
1626755690000|2021-07-20 04:34:50|1735.59|1726.89|1736.02|1727.32|1736.09|1727.39|1735.49|1726.79|29
1626755700000|2021-07-20 04:35:00|1736.09|1727.39|1736.63|1727.93|1736.71|1728.01|1735.99|1727.29|31
1626755710000|2021-07-20 04:35:10|1736.52|1727.82|1735.47|1726.77|1736.52|1727.82|1735.47|1726.77|29
1626755720000|2021-07-20 04:35:20|1735.52|1726.82|1735.94|1727.24|1735.97|1727.27|1735.42|1726.72|18
1626755730000|2021-07-20 04:35:30|1735.79|1727.09|1735.55|1726.85|1735.97|1727.27|1735.49|1726.79|24
1626755740000|2021-07-20 04:35:40|1735.56|1726.86|1735.49|1726.79|1735.68|1726.98|1735.49|1726.79|25
1626755750000|2021-07-20 04:35:50|1735.45|1726.75|1735.26|1726.56|1735.45|1726.75|1735.13|1726.43|12
1626755760000|2021-07-20 04:36:00|1735.25|1726.55|1735.1|1726.4|1735.35|1726.65|1735.09|1726.39|22
1626755770000|2021-07-20 04:36:10|1735.14|1726.44|1736.47|1727.77|1736.47|1727.77|1735.1|1726.4|30
1626755780000|2021-07-20 04:36:20|1736.39|1727.69|1736.69|1727.99|1736.69|1727.99|1736.21|1727.51|30
1626755790000|2021-07-20 04:36:30|1736.72|1728.02|1736.47|1727.77|1736.75|1728.05|1736.43|1727.73|30
1626755800000|2021-07-20 04:36:40|1736.4|1727.7|1736.56|1727.86|1736.67|1727.97|1735.91|1727.21|20
1626755810000|2021-07-20 04:36:50|1736.51|1727.81|1736.26|1727.56|1736.62|1727.92|1735.99|1727.29|29
1626755820000|2021-07-20 04:37:00|1736.25|1727.55|1736.61|1727.91|1736.62|1727.92|1736.25|1727.55|32
1626755830000|2021-07-20 04:37:10|1736.69|1727.99|1737.26|1728.56|1737.46|1728.76|1736.67|1727.97|28
1626755840000|2021-07-20 04:37:20|1737.12|1728.42|1737.45|1728.75|1737.45|1728.75|1737.12|1728.42|28
1626755850000|2021-07-20 04:37:30|1737.43|1728.73|1738|1729.3|1738.16|1729.46|1737.39|1728.69|31
1626755860000|2021-07-20 04:37:40|1738.02|1729.32|1738.42|1729.72|1738.82|1730.12|1738.02|1729.32|24
1626755870000|2021-07-20 04:37:50|1738.57|1729.87|1739.58|1730.88|1739.58|1730.88|1738.54|1729.84|30
1626755880000|2021-07-20 04:38:00|1739.55|1730.85|1739.34|1730.64|1739.55|1730.85|1738.71|1730.01|36
1626755890000|2021-07-20 04:38:10|1739.66|1730.96|1739.45|1730.75|1739.75|1731.05|1739.39|1730.69|39
1626755900000|2021-07-20 04:38:20|1739.46|1730.76|1739.43|1730.73|1739.68|1730.98|1739.29|1730.59|32
1626755910000|2021-07-20 04:38:30|1739.31|1730.61|1739.36|1730.66|1739.49|1730.79|1739.14|1730.44|28
1626755920000|2021-07-20 04:38:40|1739.33|1730.63|1739.33|1730.63|1739.37|1730.67|1739.21|1730.51|21
1626755930000|2021-07-20 04:38:50|1739.28|1730.58|1739.36|1730.66|1739.38|1730.68|1739.16|1730.46|29
1626755940000|2021-07-20 04:39:00|1739.39|1730.69|1740.21|1731.51|1740.54|1731.84|1739.39|1730.69|31
1626755950000|2021-07-20 04:39:10|1740.18|1731.48|1739.6|1730.9|1740.18|1731.48|1739.6|1730.9|22
1626755960000|2021-07-20 04:39:20|1739.63|1730.93|1740.27|1731.57|1740.55|1731.85|1739.54|1730.84|21
1626755970000|2021-07-20 04:39:30|1740.29|1731.59|1740.6|1731.9|1740.6|1731.9|1740.28|1731.58|22
1626755980000|2021-07-20 04:39:40|1740.59|1731.89|1744.74|1736.04|1744.74|1736.04|1740.59|1731.89|22
1626755990000|2021-07-20 04:39:50|1744.71|1736.01|1748.96|1740.26|1748.96|1740.26|1744.71|1736.01|37
1626756000000|2021-07-20 04:40:00|1748.9|1740.2|1747.61|1738.91|1749.07|1740.37|1746.25|1737.55|38
1626756010000|2021-07-20 04:40:10|1747.43|1738.73|1746.21|1737.51|1747.49|1738.79|1746.05|1737.35|37
1626756020000|2021-07-20 04:40:20|1746.26|1737.56|1748.35|1739.65|1748.72|1740.02|1745.96|1737.26|38
1626756030000|2021-07-20 04:40:30|1747.98|1739.28|1750.1|1741.4|1750.86|1742.16|1747.98|1739.28|35
1626756040000|2021-07-20 04:40:40|1750.14|1741.44|1751.81|1743.11|1751.93|1743.23|1750|1741.3|35
1626756050000|2021-07-20 04:40:50|1751.86|1743.16|1753.8|1745.1|1754.13|1745.43|1751.86|1743.16|38
1626756060000|2021-07-20 04:41:00|1753.84|1745.14|1754.62|1745.92|1756.53|1747.83|1753.84|1745.14|40
1626756070000|2021-07-20 04:41:10|1754.5|1745.8|1755.2|1746.5|1755.22|1746.52|1754.31|1745.61|40
1626756080000|2021-07-20 04:41:20|1755.17|1746.47|1754.89|1746.19|1755.48|1746.78|1754.24|1745.54|35
1626756090000|2021-07-20 04:41:30|1754.22|1745.52|1757.04|1748.34|1757.06|1748.36|1754.06|1745.36|34
1626756100000|2021-07-20 04:41:40|1757.18|1748.48|1757.5|1748.8|1757.69|1748.99|1757.02|1748.32|27
1626756110000|2021-07-20 04:41:50|1757.58|1748.88|1757.01|1748.31|1757.67|1748.97|1756.99|1748.29|25
1626756120000|2021-07-20 04:42:00|1756.95|1748.25|1755.87|1747.17|1756.95|1748.25|1755.09|1746.39|25
1626756130000|2021-07-20 04:42:10|1756.01|1747.31|1755.77|1747.07|1756.98|1748.28|1755.12|1746.42|26
1626756140000|2021-07-20 04:42:20|1755.93|1747.23|1755.69|1746.99|1756.46|1747.76|1755.62|1746.92|25
1626756150000|2021-07-20 04:42:30|1755.52|1746.82|1754.38|1745.68|1756.18|1747.48|1754.38|1745.68|31
1626756160000|2021-07-20 04:42:40|1754.73|1746.03|1751.76|1743.06|1754.9|1746.2|1751.69|1742.99|23
1626756170000|2021-07-20 04:42:50|1751.78|1743.08|1750.81|1742.11|1752.29|1743.59|1750.35|1741.65|37
1626756180000|2021-07-20 04:43:00|1750.58|1741.88|1750.93|1742.23|1751.37|1742.67|1750.56|1741.86|38
1626756190000|2021-07-20 04:43:10|1750.62|1741.92|1750.26|1741.56|1751.04|1742.34|1750.22|1741.52|34
1626756200000|2021-07-20 04:43:20|1749.98|1741.28|1748.54|1739.84|1750.37|1741.67|1748.49|1739.79|28
1626756210000|2021-07-20 04:43:30|1748.55|1739.85|1748.12|1739.42|1749.21|1740.51|1748.1|1739.4|24
1626756220000|2021-07-20 04:43:40|1748.11|1739.41|1748.63|1739.93|1749.14|1740.44|1747.83|1739.13|34
1626756230000|2021-07-20 04:43:50|1748.62|1739.92|1748.18|1739.48|1748.89|1740.19|1748.18|1739.48|30
1626756240000|2021-07-20 04:44:00|1748.28|1739.58|1747.72|1739.02|1748.44|1739.74|1747.58|1738.88|30
1626756250000|2021-07-20 04:44:10|1747.57|1738.87|1747.97|1739.27|1748.91|1740.21|1747.57|1738.87|25
1626756260000|2021-07-20 04:44:20|1747.96|1739.26|1749.12|1740.42|1749.12|1740.42|1747.78|1739.08|28
1626756270000|2021-07-20 04:44:30|1749.19|1740.49|1748.49|1739.79|1749.19|1740.49|1748.4|1739.7|31
1626756280000|2021-07-20 04:44:40|1748.46|1739.76|1747.65|1738.95|1748.56|1739.86|1747.65|1738.95|34
1626756290000|2021-07-20 04:44:50|1747.8|1739.1|1748.38|1739.68|1748.97|1740.27|1747.62|1738.92|33
1626756300000|2021-07-20 04:45:00|1748.22|1739.52|1750.49|1741.79|1750.49|1741.79|1747.36|1738.66|38
1626756310000|2021-07-20 04:45:10|1750.42|1741.72|1751.7|1743|1751.7|1743|1749.64|1740.94|35
1626756320000|2021-07-20 04:45:20|1752.03|1743.33|1750.61|1741.91|1752.28|1743.58|1750.05|1741.35|32
1626756330000|2021-07-20 04:45:30|1750.62|1741.92|1750.64|1741.94|1750.74|1742.04|1749.85|1741.15|32
1626756340000|2021-07-20 04:45:40|1750.58|1741.88|1750.39|1741.69|1750.79|1742.09|1750.32|1741.62|31
1626756350000|2021-07-20 04:45:50|1750.3|1741.6|1748.32|1739.62|1750.42|1741.72|1748.32|1739.62|38
1626756360000|2021-07-20 04:46:00|1748.29|1739.59|1748.11|1739.41|1748.66|1739.96|1748.11|1739.41|23
1626756370000|2021-07-20 04:46:10|1747.98|1739.28|1747.68|1738.98|1747.98|1739.28|1747.58|1738.88|21
1626756380000|2021-07-20 04:46:20|1747.81|1739.11|1748.06|1739.36|1748.34|1739.64|1747.29|1738.59|21
1626756390000|2021-07-20 04:46:30|1748.13|1739.43|1747.05|1738.35|1748.13|1739.43|1747.05|1738.35|10
1626756400000|2021-07-20 04:46:40|1747.04|1738.34|1747.42|1738.72|1747.71|1739.01|1746.52|1737.82|29
1626756410000|2021-07-20 04:46:50|1747.46|1738.76|1747.43|1738.73|1747.46|1738.76|1747.23|1738.53|26
1626756420000|2021-07-20 04:47:00|1747.32|1738.62|1747.48|1738.78|1747.86|1739.16|1747.21|1738.51|30
1626756430000|2021-07-20 04:47:10|1747.43|1738.73|1747.11|1738.41|1747.86|1739.16|1747.01|1738.31|29
1626756440000|2021-07-20 04:47:20|1747.01|1738.31|1746.79|1738.09|1747.07|1738.37|1746.63|1737.93|30
1626756450000|2021-07-20 04:47:30|1746.77|1738.07|1746.72|1738.02|1746.84|1738.14|1746.58|1737.88|31
1626756460000|2021-07-20 04:47:40|1746.77|1738.07|1746.86|1738.16|1746.88|1738.18|1746.64|1737.94|22
1626756470000|2021-07-20 04:47:50|1746.64|1737.94|1746.87|1738.17|1746.87|1738.17|1746.61|1737.91|27
1626756480000|2021-07-20 04:48:00|1746.82|1738.12|1746.29|1737.59|1746.91|1738.21|1746.29|1737.59|29
1626756490000|2021-07-20 04:48:10|1746.3|1737.6|1746.09|1737.39|1746.48|1737.78|1745.67|1736.97|19
1626756500000|2021-07-20 04:48:20|1746.06|1737.36|1745.97|1737.27|1746.4|1737.7|1745.76|1737.06|15
1626756510000|2021-07-20 04:48:30|1745.92|1737.22|1745.36|1736.66|1745.97|1737.27|1745.36|1736.66|15
1626756520000|2021-07-20 04:48:40|1745.32|1736.62|1744.96|1736.26|1745.36|1736.66|1744.96|1736.26|8
1626756530000|2021-07-20 04:48:50|1744.85|1736.15|1744.82|1736.12|1744.96|1736.26|1744.82|1736.12|18
1626756540000|2021-07-20 04:49:00|1744.81|1736.11|1744.89|1736.19|1745.51|1736.81|1744.81|1736.11|24
1626756550000|2021-07-20 04:49:10|1744.85|1736.15|1744.59|1735.89|1745.01|1736.31|1744.56|1735.86|28
1626756560000|2021-07-20 04:49:20|1744.6|1735.9|1744.42|1735.72|1744.6|1735.9|1744.33|1735.63|14
1626756570000|2021-07-20 04:49:30|1744.41|1735.71|1744.07|1735.37|1744.48|1735.78|1743.95|1735.25|19
1626756580000|2021-07-20 04:49:40|1744.06|1735.36|1742.91|1734.21|1744.18|1735.48|1742.91|1734.21|15
1626756590000|2021-07-20 04:49:50|1742.95|1734.25|1743.17|1734.47|1743.18|1734.48|1742.84|1734.14|14
1626756600000|2021-07-20 04:50:00|1743.27|1734.57|1743.35|1734.65|1744.44|1735.74|1743.27|1734.57|29
1626756610000|2021-07-20 04:50:10|1743.62|1734.92|1743.55|1734.85|1743.69|1734.99|1743.39|1734.69|19
1626756620000|2021-07-20 04:50:20|1743.46|1734.76|1742.76|1734.06|1743.46|1734.76|1742.76|1734.06|32
1626756630000|2021-07-20 04:50:30|1742.83|1734.13|1742.29|1733.59|1742.83|1734.13|1742.12|1733.42|19
1626756640000|2021-07-20 04:50:40|1742.37|1733.67|1742.92|1734.22|1742.92|1734.22|1742.27|1733.57|26
1626756650000|2021-07-20 04:50:50|1742.91|1734.21|1742.76|1734.06|1742.97|1734.27|1742.59|1733.89|32
1626756660000|2021-07-20 04:51:00|1742.77|1734.07|1742.71|1734.01|1742.77|1734.07|1742.64|1733.94|11
1626756670000|2021-07-20 04:51:10|1742.7|1734|1742.53|1733.83|1742.7|1734|1742.38|1733.68|15
1626756680000|2021-07-20 04:51:20|1742.49|1733.79|1742.71|1734.01|1742.73|1734.03|1742.46|1733.76|15
1626756690000|2021-07-20 04:51:30|1742.72|1734.02|1742.35|1733.65|1742.75|1734.05|1741.94|1733.24|25
1626756700000|2021-07-20 04:51:40|1742.41|1733.71|1742.13|1733.43|1742.54|1733.84|1742.13|1733.43|34
1626756710000|2021-07-20 04:51:50|1742.09|1733.39|1742.16|1733.46|1742.35|1733.65|1742.06|1733.36|31
1626756720000|2021-07-20 04:52:00|1742.3|1733.6|1742.6|1733.9|1742.61|1733.91|1742.3|1733.6|27
1626756730000|2021-07-20 04:52:10|1742.59|1733.89|1742.73|1734.03|1742.74|1734.04|1742.55|1733.85|9
1626756740000|2021-07-20 04:52:20|1742.7|1734|1742.64|1733.94|1744.31|1735.61|1742.64|1733.94|31
1626756750000|2021-07-20 04:52:30|1742.66|1733.96|1742.76|1734.06|1742.77|1734.07|1742.64|1733.94|21
1626756760000|2021-07-20 04:52:40|1742.77|1734.07|1742.85|1734.15|1742.95|1734.25|1742.74|1734.04|26
1626756770000|2021-07-20 04:52:50|1742.86|1734.16|1743.05|1734.35|1743.05|1734.35|1742.67|1733.97|20
1626756780000|2021-07-20 04:53:00|1743.01|1734.31|1742.74|1734.04|1743.01|1734.31|1742.65|1733.95|15
1626756790000|2021-07-20 04:53:10|1742.76|1734.06|1743.03|1734.33|1743.48|1734.78|1742.72|1734.02|31
1626756800000|2021-07-20 04:53:20|1743.02|1734.32|1743.33|1734.63|1743.4|1734.7|1742.98|1734.28|28
1626756810000|2021-07-20 04:53:30|1743.4|1734.7|1743.14|1734.44|1743.42|1734.72|1743.09|1734.39|26
1626756820000|2021-07-20 04:53:40|1742.92|1734.22|1744.27|1735.57|1744.27|1735.57|1742.92|1734.22|23
1626756830000|2021-07-20 04:53:50|1744.26|1735.56|1743.95|1735.25|1744.33|1735.63|1743.81|1735.11|31
1626756840000|2021-07-20 04:54:00|1743.99|1735.29|1745.02|1736.32|1745.02|1736.32|1743.92|1735.22|32
1626756850000|2021-07-20 04:54:10|1744.99|1736.29|1744.81|1736.11|1745.71|1737.01|1744.81|1736.11|32
1626756860000|2021-07-20 04:54:20|1744.86|1736.16|1745.18|1736.48|1745.18|1736.48|1744.35|1735.65|21
1626756870000|2021-07-20 04:54:30|1746.04|1737.34|1747.19|1738.49|1747.51|1738.81|1746.04|1737.34|24
1626756880000|2021-07-20 04:54:40|1747.23|1738.53|1747.55|1738.85|1747.59|1738.89|1747.23|1738.53|28
1626756890000|2021-07-20 04:54:50|1747.54|1738.84|1748.35|1739.65|1748.98|1740.28|1746.96|1738.26|31
1626756900000|2021-07-20 04:55:00|1748.3|1739.6|1747.21|1738.51|1748.38|1739.68|1747.19|1738.49|37
1626756910000|2021-07-20 04:55:10|1747.2|1738.5|1744.81|1736.11|1747.2|1738.5|1744.76|1736.06|38
1626756920000|2021-07-20 04:55:20|1744.68|1735.98|1745.12|1736.42|1745.12|1736.42|1744.61|1735.91|19
1626756930000|2021-07-20 04:55:30|1745.13|1736.43|1744.24|1735.54|1745.7|1737|1744.24|1735.54|23
1626756940000|2021-07-20 04:55:40|1744.28|1735.58|1745.01|1736.31|1745.01|1736.31|1744.28|1735.58|27
1626756950000|2021-07-20 04:55:50|1744.98|1736.28|1744.58|1735.88|1744.99|1736.29|1744.58|1735.88|13
1626756960000|2021-07-20 04:56:00|1744.59|1735.89|1745|1736.3|1745.2|1736.5|1744.59|1735.89|15
1626756970000|2021-07-20 04:56:10|1745.06|1736.36|1743.99|1735.29|1745.06|1736.36|1743.98|1735.28|31
1626756980000|2021-07-20 04:56:20|1744.05|1735.35|1743.73|1735.03|1744.05|1735.35|1743.72|1735.02|26
1626756990000|2021-07-20 04:56:30|1743.74|1735.04|1743.72|1735.02|1743.93|1735.23|1743.67|1734.97|31
1626757000000|2021-07-20 04:56:40|1743.77|1735.07|1743.66|1734.96|1743.96|1735.26|1743.66|1734.96|18
1626757010000|2021-07-20 04:56:50|1743.72|1735.02|1743.8|1735.1|1743.91|1735.21|1743.69|1734.99|14
1626757020000|2021-07-20 04:57:00|1743.76|1735.06|1743.79|1735.09|1743.88|1735.18|1743.67|1734.97|18
1626757030000|2021-07-20 04:57:10|1743.84|1735.14|1743.73|1735.03|1743.88|1735.18|1743.7|1735|24
1626757040000|2021-07-20 04:57:20|1743.76|1735.06|1744.23|1735.53|1744.36|1735.66|1743.76|1735.06|15
1626757050000|2021-07-20 04:57:30|1744.15|1735.45|1744.13|1735.43|1744.59|1735.89|1744.1|1735.4|21
1626757060000|2021-07-20 04:57:40|1744.04|1735.34|1744|1735.3|1744.23|1735.53|1743.9|1735.2|20
1626757070000|2021-07-20 04:57:50|1743.99|1735.29|1743.97|1735.27|1744.47|1735.77|1743.9|1735.2|31
1626757080000|2021-07-20 04:58:00|1743.98|1735.28|1743.65|1734.95|1744.01|1735.31|1743.57|1734.87|23
1626757090000|2021-07-20 04:58:10|1743.69|1734.99|1742.95|1734.25|1743.76|1735.06|1742.8|1734.1|31
1626757100000|2021-07-20 04:58:20|1743.01|1734.31|1742.85|1734.15|1743.67|1734.97|1742.72|1734.02|38
1626757110000|2021-07-20 04:58:30|1742.83|1734.13|1743.2|1734.5|1743.36|1734.66|1742.79|1734.09|27
1626757120000|2021-07-20 04:58:40|1743.18|1734.48|1743.31|1734.61|1743.31|1734.61|1743.01|1734.31|31
1626757130000|2021-07-20 04:58:50|1743.21|1734.51|1743.34|1734.64|1743.82|1735.12|1743.21|1734.51|24
1626757140000|2021-07-20 04:59:00|1743.33|1734.63|1744.31|1735.61|1744.32|1735.62|1743.3|1734.6|27
1626757150000|2021-07-20 04:59:10|1744.6|1735.9|1744.48|1735.78|1744.6|1735.9|1744.09|1735.39|32
1626757160000|2021-07-20 04:59:20|1744.53|1735.83|1744.17|1735.47|1744.76|1736.06|1744.17|1735.47|35
1626757170000|2021-07-20 04:59:30|1744.19|1735.49|1744.95|1736.25|1744.95|1736.25|1744.19|1735.49|28
1626757180000|2021-07-20 04:59:40|1745.08|1736.38|1745.15|1736.45|1745.54|1736.84|1745.05|1736.35|24
1626757190000|2021-07-20 04:59:50|1745.22|1736.52|1744.95|1736.25|1745.25|1736.55|1744.95|1736.25|11
1626757200000|2021-07-20 05:00:00|1744.98|1736.28|1743.78|1735.08|1745.01|1736.31|1743.58|1734.88|21
1626757210000|2021-07-20 05:00:10|1743.68|1734.98|1744.36|1735.66|1744.36|1735.66|1743.49|1734.79|14
1626757220000|2021-07-20 05:00:20|1744.19|1735.49|1744.36|1735.66|1744.36|1735.66|1743.99|1735.29|15
1626757230000|2021-07-20 05:00:30|1744.18|1735.48|1744.2|1735.5|1744.36|1735.66|1744.02|1735.32|23
1626757240000|2021-07-20 05:00:40|1744.21|1735.51|1743.85|1735.15|1744.25|1735.55|1743.7|1735|23
1626757250000|2021-07-20 05:00:50|1743.87|1735.17|1744.23|1735.53|1744.23|1735.53|1743.75|1735.05|22
1626757260000|2021-07-20 05:01:00|1744.21|1735.51|1744.33|1735.63|1744.37|1735.67|1744.19|1735.49|17
1626757270000|2021-07-20 05:01:10|1744.32|1735.62|1744.46|1735.76|1744.46|1735.76|1744.2|1735.5|26
1626757280000|2021-07-20 05:01:20|1744.39|1735.69|1746.38|1737.68|1746.49|1737.79|1744.35|1735.65|29
1626757290000|2021-07-20 05:01:30|1746.66|1737.96|1745.32|1736.62|1746.66|1737.96|1745.32|1736.62|32
1626757300000|2021-07-20 05:01:40|1745.29|1736.59|1745.91|1737.21|1745.91|1737.21|1745.2|1736.5|30
1626757310000|2021-07-20 05:01:50|1745.86|1737.16|1746.79|1738.09|1747|1738.3|1745.83|1737.13|36
1626757320000|2021-07-20 05:02:00|1746.87|1738.17|1746.56|1737.86|1747.52|1738.82|1746.56|1737.86|37
1626757330000|2021-07-20 05:02:10|1746.59|1737.89|1747.3|1738.6|1747.5|1738.8|1746.59|1737.89|33
1626757340000|2021-07-20 05:02:20|1747.28|1738.58|1746.6|1737.9|1747.5|1738.8|1746.38|1737.68|31
1626757350000|2021-07-20 05:02:30|1746.58|1737.88|1747.56|1738.86|1747.63|1738.93|1746.58|1737.88|25
1626757360000|2021-07-20 05:02:40|1747.52|1738.82|1748.95|1740.25|1748.95|1740.25|1747.32|1738.62|34
1626757370000|2021-07-20 05:02:50|1748.97|1740.27|1749.1|1740.4|1749.35|1740.65|1748.97|1740.27|32
1626757380000|2021-07-20 05:03:00|1749.21|1740.51|1748.43|1739.73|1749.27|1740.57|1747.99|1739.29|28
1626757390000|2021-07-20 05:03:10|1748.36|1739.66|1746.33|1737.63|1748.36|1739.66|1746.33|1737.63|16
1626757400000|2021-07-20 05:03:20|1746.32|1737.62|1746.05|1737.35|1746.74|1738.04|1746.02|1737.32|22
1626757410000|2021-07-20 05:03:30|1746.07|1737.37|1746.13|1737.43|1746.94|1738.24|1745.97|1737.27|15
1626757420000|2021-07-20 05:03:40|1746.01|1737.31|1746.16|1737.46|1746.16|1737.46|1745.99|1737.29|5
1626757430000|2021-07-20 05:03:50|1746.04|1737.34|1746.16|1737.46|1746.16|1737.46|1745.86|1737.16|19
1626757440000|2021-07-20 05:04:00|1746.01|1737.31|1745.54|1736.84|1746.43|1737.73|1745.54|1736.84|27
1626757450000|2021-07-20 05:04:10|1745.48|1736.78|1745.37|1736.67|1745.6|1736.9|1744.93|1736.23|31
1626757460000|2021-07-20 05:04:20|1745.48|1736.78|1745.37|1736.67|1746.01|1737.31|1745.36|1736.66|33
1626757470000|2021-07-20 05:04:30|1745.36|1736.66|1744.89|1736.19|1745.41|1736.71|1744.72|1736.02|27
1626757480000|2021-07-20 05:04:40|1744.91|1736.21|1744.76|1736.06|1745.41|1736.71|1744.72|1736.02|30
1626757490000|2021-07-20 05:04:50|1744.79|1736.09|1745.7|1737|1745.71|1737.01|1744.79|1736.09|22
1626757500000|2021-07-20 05:05:00|1745.64|1736.94|1745.13|1736.43|1745.91|1737.21|1745|1736.3|20
1626757510000|2021-07-20 05:05:10|1745.11|1736.41|1745.1|1736.4|1745.14|1736.44|1744.93|1736.23|25
1626757520000|2021-07-20 05:05:20|1745.09|1736.39|1744.36|1735.66|1745.36|1736.66|1744.14|1735.44|23
1626757530000|2021-07-20 05:05:30|1744.19|1735.49|1744.05|1735.35|1744.36|1735.66|1743.21|1734.51|25
1626757540000|2021-07-20 05:05:40|1743.95|1735.25|1744.38|1735.68|1744.62|1735.92|1743.78|1735.08|28
1626757550000|2021-07-20 05:05:50|1744.34|1735.64|1744.24|1735.54|1744.44|1735.74|1744.22|1735.52|33
1626757560000|2021-07-20 05:06:00|1744.23|1735.53|1743.85|1735.15|1744.23|1735.53|1743.81|1735.11|22
1626757570000|2021-07-20 05:06:10|1743.82|1735.12|1744.02|1735.32|1744.04|1735.34|1743.82|1735.12|10
1626757580000|2021-07-20 05:06:20|1743.99|1735.29|1743.99|1735.29|1744.03|1735.33|1743.99|1735.29|7
1626757590000|2021-07-20 05:06:30|1743.93|1735.23|1743.5|1734.8|1743.96|1735.26|1743.5|1734.8|17
1626757600000|2021-07-20 05:06:40|1743.67|1734.97|1744.8|1736.1|1745.16|1736.46|1743.67|1734.97|33
1626757610000|2021-07-20 05:06:50|1744.79|1736.09|1745.28|1736.58|1745.28|1736.58|1744.56|1735.86|30
1626757620000|2021-07-20 05:07:00|1745.34|1736.64|1744.91|1736.21|1745.34|1736.64|1744.85|1736.15|32
1626757630000|2021-07-20 05:07:10|1744.87|1736.17|1744.63|1735.93|1744.98|1736.28|1744.37|1735.67|12
1626757640000|2021-07-20 05:07:20|1744.61|1735.91|1745.58|1736.88|1745.74|1737.04|1744.61|1735.91|18
1626757650000|2021-07-20 05:07:30|1745.77|1737.07|1745.14|1736.44|1745.77|1737.07|1745.08|1736.38|24
1626757660000|2021-07-20 05:07:40|1745.06|1736.36|1745.45|1736.75|1745.48|1736.78|1744.62|1735.92|22
1626757670000|2021-07-20 05:07:50|1745.41|1736.71|1744.96|1736.26|1745.41|1736.71|1744.95|1736.25|26
1626757680000|2021-07-20 05:08:00|1745.05|1736.35|1744.65|1735.95|1745.05|1736.35|1744.53|1735.83|8
1626757690000|2021-07-20 05:08:10|1744.68|1735.98|1744.6|1735.9|1744.97|1736.27|1744.6|1735.9|18
1626757700000|2021-07-20 05:08:20|1744.52|1735.82|1744.73|1736.03|1744.73|1736.03|1744.52|1735.82|8
1626757710000|2021-07-20 05:08:30|1744.67|1735.97|1745.4|1736.7|1745.49|1736.79|1744.67|1735.97|19
1626757720000|2021-07-20 05:08:40|1745.44|1736.74|1745.25|1736.55|1745.44|1736.74|1745.13|1736.43|18
1626757730000|2021-07-20 05:08:50|1745.23|1736.53|1745.32|1736.62|1745.35|1736.65|1745.22|1736.52|13
1626757740000|2021-07-20 05:09:00|1745.34|1736.64|1745.5|1736.8|1745.5|1736.8|1745.29|1736.59|21
1626757750000|2021-07-20 05:09:10|1745.55|1736.85|1746.38|1737.68|1746.38|1737.68|1745.55|1736.85|27
1626757760000|2021-07-20 05:09:20|1746.66|1737.96|1747.57|1738.87|1747.89|1739.19|1746.66|1737.96|31
1626757770000|2021-07-20 05:09:30|1747.59|1738.89|1747.36|1738.66|1747.59|1738.89|1746.94|1738.24|25
1626757780000|2021-07-20 05:09:40|1747.29|1738.59|1747.72|1739.02|1747.91|1739.21|1747.29|1738.59|26
1626757790000|2021-07-20 05:09:50|1747.71|1739.01|1747.24|1738.54|1747.71|1739.01|1747.13|1738.43|28
1626757800000|2021-07-20 05:10:00|1747.3|1738.6|1747.64|1738.94|1747.67|1738.97|1746.42|1737.72|27
1626757810000|2021-07-20 05:10:10|1747.66|1738.96|1748.19|1739.49|1748.19|1739.49|1747.61|1738.91|19
1626757820000|2021-07-20 05:10:20|1748.2|1739.5|1748.98|1740.28|1748.98|1740.28|1748.05|1739.35|21
1626757830000|2021-07-20 05:10:30|1749.01|1740.31|1749.49|1740.79|1749.61|1740.91|1749.01|1740.31|21
1626757840000|2021-07-20 05:10:40|1749.44|1740.74|1748.93|1740.23|1749.56|1740.86|1748.68|1739.98|31
1626757850000|2021-07-20 05:10:50|1748.85|1740.15|1748.52|1739.82|1748.92|1740.22|1748.35|1739.65|27
1626757860000|2021-07-20 05:11:00|1748.54|1739.84|1748.65|1739.95|1748.76|1740.06|1748.44|1739.74|31
1626757870000|2021-07-20 05:11:10|1748.67|1739.97|1748.6|1739.9|1748.77|1740.07|1748.57|1739.87|31
1626757880000|2021-07-20 05:11:20|1748.59|1739.89|1748.61|1739.91|1748.67|1739.97|1748.55|1739.85|26
1626757890000|2021-07-20 05:11:30|1748.63|1739.93|1749.13|1740.43|1749.13|1740.43|1748.59|1739.89|29
1626757900000|2021-07-20 05:11:40|1749.09|1740.39|1749.44|1740.74|1749.44|1740.74|1748.91|1740.21|31
1626757910000|2021-07-20 05:11:50|1749.37|1740.67|1748.86|1740.16|1749.5|1740.8|1748.86|1740.16|28
1626757920000|2021-07-20 05:12:00|1748.67|1739.97|1748.37|1739.67|1748.67|1739.97|1748.29|1739.59|26
1626757930000|2021-07-20 05:12:10|1748.31|1739.61|1747.71|1739.01|1748.4|1739.7|1747.41|1738.71|31
1626757940000|2021-07-20 05:12:20|1747.74|1739.04|1747.57|1738.87|1747.75|1739.05|1747.52|1738.82|20
1626757950000|2021-07-20 05:12:30|1747.58|1738.88|1748.02|1739.32|1748.37|1739.67|1747.48|1738.78|22
1626757960000|2021-07-20 05:12:40|1748|1739.3|1747.52|1738.82|1748.07|1739.37|1747.52|1738.82|28
1626757970000|2021-07-20 05:12:50|1747.61|1738.91|1748.12|1739.42|1748.23|1739.53|1747.51|1738.81|21
1626757980000|2021-07-20 05:13:00|1748.14|1739.44|1747.53|1738.83|1748.3|1739.6|1747.53|1738.83|14
1626757990000|2021-07-20 05:13:10|1747.42|1738.72|1747.35|1738.65|1747.44|1738.74|1747.25|1738.55|14
1626758000000|2021-07-20 05:13:20|1747.36|1738.66|1747.4|1738.7|1747.44|1738.74|1747.2|1738.5|21
1626758010000|2021-07-20 05:13:30|1747.3|1738.6|1747.4|1738.7|1747.67|1738.97|1747.09|1738.39|31
1626758020000|2021-07-20 05:13:40|1747.39|1738.69|1746.88|1738.18|1747.76|1739.06|1746.85|1738.15|31
1626758030000|2021-07-20 05:13:50|1746.86|1738.16|1745.99|1737.29|1746.95|1738.25|1745.99|1737.29|35
1626758040000|2021-07-20 05:14:00|1746.15|1737.45|1745.8|1737.1|1746.61|1737.91|1745.8|1737.1|31
1626758050000|2021-07-20 05:14:10|1745.74|1737.04|1746.82|1738.12|1746.85|1738.15|1745.74|1737.04|27
1626758060000|2021-07-20 05:14:20|1746.78|1738.08|1746.65|1737.95|1746.78|1738.08|1746.49|1737.79|23
1626758070000|2021-07-20 05:14:30|1746.55|1737.85|1746.64|1737.94|1746.67|1737.97|1746.5|1737.8|18
1626758080000|2021-07-20 05:14:40|1746.57|1737.87|1746.59|1737.89|1746.6|1737.9|1746.03|1737.33|21
1626758090000|2021-07-20 05:14:50|1746.51|1737.81|1746.79|1738.09|1746.9|1738.2|1746.42|1737.72|18
1626758100000|2021-07-20 05:15:00|1746.81|1738.11|1747.6|1738.9|1747.89|1739.19|1746.81|1738.11|22
1626758110000|2021-07-20 05:15:10|1747.51|1738.81|1747.52|1738.82|1747.66|1738.96|1747.51|1738.81|15
1626758120000|2021-07-20 05:15:20|1747.53|1738.83|1747.62|1738.92|1747.78|1739.08|1747.43|1738.73|28
1626758130000|2021-07-20 05:15:30|1747.61|1738.91|1747.53|1738.83|1747.65|1738.95|1747.48|1738.78|17
1626758140000|2021-07-20 05:15:40|1747.54|1738.84|1747.79|1739.09|1747.79|1739.09|1747.42|1738.72|17
1626758150000|2021-07-20 05:15:50|1747.72|1739.02|1747.97|1739.27|1748.18|1739.48|1747.72|1739.02|17
1626758160000|2021-07-20 05:16:00|1748.02|1739.32|1749.05|1740.35|1749.25|1740.55|1748.02|1739.32|33
1626758170000|2021-07-20 05:16:10|1749.06|1740.36|1749.69|1740.99|1749.69|1740.99|1749.04|1740.34|33
1626758180000|2021-07-20 05:16:20|1749.65|1740.95|1749.87|1741.17|1751.01|1742.31|1749.64|1740.94|32
1626758190000|2021-07-20 05:16:30|1749.81|1741.11|1749.39|1740.69|1749.81|1741.11|1749.26|1740.56|33
1626758200000|2021-07-20 05:16:40|1749.46|1740.76|1749.49|1740.79|1749.49|1740.79|1749.34|1740.64|27
1626758210000|2021-07-20 05:16:50|1749.53|1740.83|1750.18|1741.48|1750.24|1741.54|1749.53|1740.83|18
1626758220000|2021-07-20 05:17:00|1750.13|1741.43|1749.68|1740.98|1750.13|1741.43|1749.68|1740.98|12
1626758230000|2021-07-20 05:17:10|1749.59|1740.89|1749.89|1741.19|1750.5|1741.8|1749.59|1740.89|22
1626758240000|2021-07-20 05:17:20|1749.99|1741.29|1749.84|1741.14|1749.99|1741.29|1749.79|1741.09|7
1626758250000|2021-07-20 05:17:30|1749.78|1741.08|1749.79|1741.09|1749.89|1741.19|1749.76|1741.06|7
1626758260000|2021-07-20 05:17:40|1749.74|1741.04|1750.12|1741.42|1750.12|1741.42|1749.41|1740.71|24
1626758270000|2021-07-20 05:17:50|1750.1|1741.4|1749.85|1741.15|1750.11|1741.41|1749.73|1741.03|23
1626758280000|2021-07-20 05:18:00|1749.79|1741.09|1749.56|1740.86|1749.94|1741.24|1749.4|1740.7|21
1626758290000|2021-07-20 05:18:10|1749.53|1740.83|1749.5|1740.8|1749.56|1740.86|1749.5|1740.8|5
1626758300000|2021-07-20 05:18:20|1749.64|1740.94|1749.47|1740.77|1749.78|1741.08|1749.47|1740.77|25
1626758310000|2021-07-20 05:18:30|1749.52|1740.82|1751.12|1742.42|1751.12|1742.42|1749.47|1740.77|21
1626758320000|2021-07-20 05:18:40|1751.24|1742.54|1750.78|1742.08|1751.59|1742.89|1750.51|1741.81|28
1626758330000|2021-07-20 05:18:50|1750.73|1742.03|1750.79|1742.09|1750.98|1742.28|1750.57|1741.87|23
1626758340000|2021-07-20 05:19:00|1750.83|1742.13|1750.92|1742.22|1751.51|1742.81|1750.81|1742.11|33
1626758350000|2021-07-20 05:19:10|1750.9|1742.2|1750.63|1741.93|1751.13|1742.43|1750.57|1741.87|29
1626758360000|2021-07-20 05:19:20|1750.6|1741.9|1751.12|1742.42|1751.12|1742.42|1750.6|1741.9|26
1626758370000|2021-07-20 05:19:30|1751.1|1742.4|1751.35|1742.65|1751.43|1742.73|1751.1|1742.4|12
1626758380000|2021-07-20 05:19:40|1751.33|1742.63|1751|1742.3|1751.47|1742.77|1750.01|1741.31|29
1626758390000|2021-07-20 05:19:50|1750.87|1742.17|1753.27|1744.57|1753.27|1744.57|1750.8|1742.1|37
1626758400000|2021-07-20 05:20:00|1753.26|1744.56|1753.73|1745.03|1754.01|1745.31|1753.23|1744.53|30
1626758410000|2021-07-20 05:20:10|1753.8|1745.1|1752.61|1743.91|1753.8|1745.1|1752.48|1743.78|37
1626758420000|2021-07-20 05:20:20|1752.59|1743.89|1752.46|1743.76|1753.13|1744.43|1752.4|1743.7|24
1626758430000|2021-07-20 05:20:30|1752.43|1743.73|1751.25|1742.55|1752.43|1743.73|1751.25|1742.55|15
1626758440000|2021-07-20 05:20:40|1751.16|1742.46|1750.76|1742.06|1751.43|1742.73|1749.86|1741.16|28
1626758450000|2021-07-20 05:20:50|1750.68|1741.98|1749.86|1741.16|1751|1742.3|1749.86|1741.16|37
1626758460000|2021-07-20 05:21:00|1749.89|1741.19|1750.23|1741.53|1750.94|1742.24|1749.84|1741.14|36
1626758470000|2021-07-20 05:21:10|1750.09|1741.39|1750.89|1742.19|1751.03|1742.33|1749.93|1741.23|33
1626758480000|2021-07-20 05:21:20|1750.9|1742.2|1751.72|1743.02|1751.9|1743.2|1750.9|1742.2|31
1626758490000|2021-07-20 05:21:30|1751.67|1742.97|1751.51|1742.81|1751.76|1743.06|1751.38|1742.68|29
1626758500000|2021-07-20 05:21:40|1751.57|1742.87|1751.37|1742.67|1751.79|1743.09|1751.37|1742.67|29
1626758510000|2021-07-20 05:21:50|1751.32|1742.62|1751.61|1742.91|1751.88|1743.18|1751.32|1742.62|29
1626758520000|2021-07-20 05:22:00|1751.57|1742.87|1751.73|1743.03|1751.73|1743.03|1751.42|1742.72|21
1626758530000|2021-07-20 05:22:10|1751.64|1742.94|1751.14|1742.44|1751.78|1743.08|1751.14|1742.44|27
1626758540000|2021-07-20 05:22:20|1751.17|1742.47|1751.45|1742.75|1751.45|1742.75|1751.01|1742.31|21
1626758550000|2021-07-20 05:22:30|1751.37|1742.67|1751.12|1742.42|1751.37|1742.67|1751.12|1742.42|11
1626758560000|2021-07-20 05:22:40|1751.15|1742.45|1751.9|1743.2|1752.02|1743.32|1751.15|1742.45|20
1626758570000|2021-07-20 05:22:50|1751.85|1743.15|1751.54|1742.84|1751.85|1743.15|1751.44|1742.74|24
1626758580000|2021-07-20 05:23:00|1751.59|1742.89|1751.37|1742.67|1751.59|1742.89|1751.29|1742.59|25
1626758590000|2021-07-20 05:23:10|1751.38|1742.68|1751.78|1743.08|1751.79|1743.09|1751.38|1742.68|14
1626758600000|2021-07-20 05:23:20|1751.79|1743.09|1752.02|1743.32|1752.02|1743.32|1751.52|1742.82|23
1626758610000|2021-07-20 05:23:30|1751.89|1743.19|1752.21|1743.51|1752.95|1744.25|1751.89|1743.19|34
1626758620000|2021-07-20 05:23:40|1752.2|1743.5|1752.12|1743.42|1752.26|1743.56|1751.98|1743.28|25
1626758630000|2021-07-20 05:23:50|1752.07|1743.37|1752.21|1743.51|1752.42|1743.72|1752.01|1743.31|27
1626758640000|2021-07-20 05:24:00|1752.18|1743.48|1752|1743.3|1752.18|1743.48|1751.5|1742.8|26
1626758650000|2021-07-20 05:24:10|1751.9|1743.2|1752.2|1743.5|1752.32|1743.62|1751.59|1742.89|26
1626758660000|2021-07-20 05:24:20|1752.1|1743.4|1751.76|1743.06|1752.1|1743.4|1751.4|1742.7|21
1626758670000|2021-07-20 05:24:30|1751.69|1742.99|1751.71|1743.01|1751.76|1743.06|1751.51|1742.81|24
1626758680000|2021-07-20 05:24:40|1751.65|1742.95|1752.61|1743.91|1752.61|1743.91|1751.65|1742.95|17
1626758690000|2021-07-20 05:24:50|1752.63|1743.93|1752.7|1744|1752.75|1744.05|1752.38|1743.68|25
1626758700000|2021-07-20 05:25:00|1752.56|1743.86|1752.7|1744|1752.75|1744.05|1752.54|1743.84|11
1626758710000|2021-07-20 05:25:10|1752.65|1743.95|1751.91|1743.21|1752.65|1743.95|1751.88|1743.18|22
1626758720000|2021-07-20 05:25:20|1751.92|1743.22|1752.13|1743.43|1752.33|1743.63|1751.92|1743.22|26
1626758730000|2021-07-20 05:25:30|1752.17|1743.47|1752.06|1743.36|1752.24|1743.54|1752.06|1743.36|15
1626758740000|2021-07-20 05:25:40|1752.07|1743.37|1752.04|1743.34|1752.35|1743.65|1752.04|1743.34|19
1626758750000|2021-07-20 05:25:50|1751.94|1743.24|1751.92|1743.22|1751.99|1743.29|1751.78|1743.08|17
1626758760000|2021-07-20 05:26:00|1752.1|1743.4|1751.66|1742.96|1752.1|1743.4|1751.61|1742.91|19
1626758770000|2021-07-20 05:26:10|1751.65|1742.95|1751.63|1742.93|1751.68|1742.98|1751.63|1742.93|5
1626758780000|2021-07-20 05:26:20|1751.69|1742.99|1751.65|1742.95|1751.69|1742.99|1751.45|1742.75|23
1626758790000|2021-07-20 05:26:30|1751.61|1742.91|1751.69|1742.99|1752.6|1743.9|1751.61|1742.91|19
1626758800000|2021-07-20 05:26:40|1751.64|1742.94|1751.62|1742.92|1751.65|1742.95|1751.57|1742.87|9
1626758810000|2021-07-20 05:26:50|1751.55|1742.85|1751.6|1742.9|1751.7|1743|1751.55|1742.85|13
1626758820000|2021-07-20 05:27:00|1751.63|1742.93|1752.02|1743.32|1752.38|1743.68|1751.58|1742.88|24
1626758830000|2021-07-20 05:27:10|1752.05|1743.35|1751.97|1743.27|1752.13|1743.43|1751.88|1743.18|23
1626758840000|2021-07-20 05:27:20|1752.07|1743.37|1751.96|1743.26|1752.07|1743.37|1751.91|1743.21|8
1626758850000|2021-07-20 05:27:30|1751.94|1743.24|1751.67|1742.97|1751.96|1743.26|1751.59|1742.89|7
1626758860000|2021-07-20 05:27:40|1751.73|1743.03|1752.07|1743.37|1752.07|1743.37|1751.73|1743.03|7
1626758870000|2021-07-20 05:27:50|1751.96|1743.26|1751.64|1742.94|1751.96|1743.26|1751.64|1742.94|4
1626758880000|2021-07-20 05:28:00|1751.63|1742.93|1751.19|1742.49|1751.66|1742.96|1751.19|1742.49|10
1626758890000|2021-07-20 05:28:10|1751.14|1742.44|1751.06|1742.36|1751.19|1742.49|1751.06|1742.36|7
1626758900000|2021-07-20 05:28:20|1751.01|1742.31|1750.79|1742.09|1751.06|1742.36|1750.71|1742.01|20
1626758910000|2021-07-20 05:28:30|1750.81|1742.11|1750.42|1741.72|1750.82|1742.12|1750.42|1741.72|15
1626758920000|2021-07-20 05:28:40|1750.41|1741.71|1750.07|1741.37|1750.41|1741.71|1750.07|1741.37|9
1626758930000|2021-07-20 05:28:50|1750.02|1741.32|1750.8|1742.1|1750.87|1742.17|1750|1741.3|17
1626758940000|2021-07-20 05:29:00|1750.74|1742.04|1750.63|1741.93|1751.19|1742.49|1750.63|1741.93|20
1626758950000|2021-07-20 05:29:10|1750.65|1741.95|1750.74|1742.04|1750.74|1742.04|1750.64|1741.94|7
1626758960000|2021-07-20 05:29:20|1751.07|1742.37|1750.87|1742.17|1751.35|1742.65|1750.82|1742.12|15
1626758970000|2021-07-20 05:29:30|1750.81|1742.11|1750.69|1741.99|1750.81|1742.11|1750.69|1741.99|2
1626758980000|2021-07-20 05:29:40|1750.75|1742.05|1751.8|1743.1|1751.88|1743.18|1750.75|1742.05|11
1626758990000|2021-07-20 05:29:50|1751.64|1742.94|1751.98|1743.28|1752.38|1743.68|1751.64|1742.94|24
1626759000000|2021-07-20 05:30:00|1751.99|1743.29|1751.89|1743.19|1752.02|1743.32|1751.84|1743.14|26
1626759010000|2021-07-20 05:30:10|1751.86|1743.16|1751.72|1743.02|1751.86|1743.16|1751.69|1742.99|29
1626759020000|2021-07-20 05:30:20|1751.71|1743.01|1751.37|1742.67|1751.71|1743.01|1751.22|1742.52|24
1626759030000|2021-07-20 05:30:30|1751.34|1742.64|1750.65|1741.95|1751.53|1742.83|1750.65|1741.95|20
1626759040000|2021-07-20 05:30:40|1750.68|1741.98|1750.33|1741.63|1750.68|1741.98|1750.33|1741.63|14
1626759050000|2021-07-20 05:30:50|1750.3|1741.6|1750.35|1741.65|1750.4|1741.7|1750.3|1741.6|8
1626759060000|2021-07-20 05:31:00|1750.3|1741.6|1750.18|1741.48|1750.4|1741.7|1750.18|1741.48|10
1626759070000|2021-07-20 05:31:10|1750.17|1741.47|1750.27|1741.57|1750.35|1741.65|1750.15|1741.45|14
1626759080000|2021-07-20 05:31:20|1750.32|1741.62|1750.22|1741.52|1750.32|1741.62|1750.18|1741.48|16
1626759090000|2021-07-20 05:31:30|1750.16|1741.46|1750.13|1741.43|1750.22|1741.52|1750.13|1741.43|10
1626759100000|2021-07-20 05:31:40|1750.16|1741.46|1750.14|1741.44|1750.27|1741.57|1750.14|1741.44|21
1626759110000|2021-07-20 05:31:50|1750.17|1741.47|1749.85|1741.15|1750.17|1741.47|1749.85|1741.15|4
1626759120000|2021-07-20 05:32:00|1749.88|1741.18|1750.62|1741.92|1751.36|1742.66|1749.88|1741.18|33
1626759130000|2021-07-20 05:32:10|1750.75|1742.05|1750.21|1741.51|1750.75|1742.05|1750.02|1741.32|34
1626759140000|2021-07-20 05:32:20|1750.24|1741.54|1750.16|1741.46|1750.31|1741.61|1750.14|1741.44|14
1626759150000|2021-07-20 05:32:30|1750.26|1741.56|1750.17|1741.47|1750.26|1741.56|1750.17|1741.47|6
1626759160000|2021-07-20 05:32:40|1750.22|1741.52|1749.54|1740.84|1750.22|1741.52|1749.54|1740.84|7
1626759170000|2021-07-20 05:32:50|1749.55|1740.85|1749.42|1740.72|1749.57|1740.87|1749.42|1740.72|10
1626759180000|2021-07-20 05:33:00|1749.46|1740.76|1749.42|1740.72|1749.46|1740.76|1749.42|1740.72|5
1626759190000|2021-07-20 05:33:10|1749.39|1740.69|1749.64|1740.94|1749.81|1741.11|1749.32|1740.62|11
1626759200000|2021-07-20 05:33:20|1749.36|1740.66|1749.36|1740.66|1749.39|1740.69|1749.29|1740.59|18
1626759210000|2021-07-20 05:33:30|1749.35|1740.65|1749.31|1740.61|1749.35|1740.65|1749.27|1740.57|15
1626759220000|2021-07-20 05:33:40|1749.36|1740.66|1748.97|1740.27|1749.36|1740.66|1748.97|1740.27|6
1626759230000|2021-07-20 05:33:50|1748.91|1740.21|1748.76|1740.06|1748.91|1740.21|1748.06|1739.36|18
1626759240000|2021-07-20 05:34:00|1748.95|1740.25|1748.06|1739.36|1748.97|1740.27|1747.76|1739.06|31
1626759250000|2021-07-20 05:34:10|1748.05|1739.35|1748.02|1739.32|1748.17|1739.47|1747.93|1739.23|9
1626759260000|2021-07-20 05:34:20|1747.95|1739.25|1747.71|1739.01|1748.36|1739.66|1747.63|1738.93|18
1626759270000|2021-07-20 05:34:30|1747.66|1738.96|1747.29|1738.59|1747.66|1738.96|1747.29|1738.59|13
1626759280000|2021-07-20 05:34:40|1747.13|1738.43|1747.26|1738.56|1747.58|1738.88|1747.12|1738.42|13
1626759290000|2021-07-20 05:34:50|1747.16|1738.46|1748.04|1739.34|1748.11|1739.41|1747.16|1738.46|11
1626759300000|2021-07-20 05:35:00|1747.98|1739.28|1748.58|1739.88|1748.58|1739.88|1747.97|1739.27|19
1626759310000|2021-07-20 05:35:10|1748.54|1739.84|1748.98|1740.28|1748.98|1740.28|1748.49|1739.79|22
1626759320000|2021-07-20 05:35:20|1749|1740.3|1748.6|1739.9|1749|1740.3|1748.6|1739.9|15
1626759330000|2021-07-20 05:35:30|1748.61|1739.91|1749.05|1740.35|1749.1|1740.4|1748.61|1739.91|10
1626759340000|2021-07-20 05:35:40|1748.97|1740.27|1748.96|1740.26|1749.04|1740.34|1748.96|1740.26|24
1626759350000|2021-07-20 05:35:50|1749|1740.3|1748.97|1740.27|1749.11|1740.41|1748.93|1740.23|17
1626759360000|2021-07-20 05:36:00|1748.98|1740.28|1749.19|1740.49|1749.24|1740.54|1748.95|1740.25|11
1626759370000|2021-07-20 05:36:10|1749.12|1740.42|1748.33|1739.63|1749.14|1740.44|1748.33|1739.63|17
1626759380000|2021-07-20 05:36:20|1748.38|1739.68|1748.93|1740.23|1748.93|1740.23|1748.27|1739.57|18
1626759390000|2021-07-20 05:36:30|1748.92|1740.22|1749.52|1740.82|1749.59|1740.89|1748.92|1740.22|21
1626759400000|2021-07-20 05:36:40|1749.5|1740.8|1748.9|1740.2|1749.52|1740.82|1748.9|1740.2|20
1626759410000|2021-07-20 05:36:50|1748.85|1740.15|1748.65|1739.95|1748.85|1740.15|1748.51|1739.81|21
1626759420000|2021-07-20 05:37:00|1748.69|1739.99|1748.93|1740.23|1748.96|1740.26|1748.69|1739.99|23
1626759430000|2021-07-20 05:37:10|1748.98|1740.28|1748.96|1740.26|1749.01|1740.31|1748.87|1740.17|27
1626759440000|2021-07-20 05:37:20|1748.97|1740.27|1749.47|1740.77|1749.51|1740.81|1748.97|1740.27|20
1626759450000|2021-07-20 05:37:30|1749.42|1740.72|1750.08|1741.38|1750.3|1741.6|1749.39|1740.69|27
1626759460000|2021-07-20 05:37:40|1749.82|1741.12|1749.5|1740.8|1750.07|1741.37|1749.38|1740.68|29
1626759470000|2021-07-20 05:37:50|1749.56|1740.86|1748.87|1740.17|1749.67|1740.97|1748.81|1740.11|38
1626759480000|2021-07-20 05:38:00|1748.88|1740.18|1749.81|1741.11|1749.88|1741.18|1748.82|1740.12|31
1626759490000|2021-07-20 05:38:10|1749.75|1741.05|1749.33|1740.63|1750.07|1741.37|1749.26|1740.56|24
1626759500000|2021-07-20 05:38:20|1749.46|1740.76|1749.78|1741.08|1749.78|1741.08|1749.25|1740.55|20
1626759510000|2021-07-20 05:38:30|1749.77|1741.07|1749.79|1741.09|1749.82|1741.12|1749.73|1741.03|18
1626759520000|2021-07-20 05:38:40|1749.78|1741.08|1749.66|1740.96|1749.79|1741.09|1749.66|1740.96|13
1626759530000|2021-07-20 05:38:50|1749.65|1740.95|1749.8|1741.1|1750.09|1741.39|1749.63|1740.93|12
1626759540000|2021-07-20 05:39:00|1749.79|1741.09|1749.07|1740.37|1749.79|1741.09|1748.91|1740.21|10
1626759550000|2021-07-20 05:39:10|1749.03|1740.33|1749.54|1740.84|1749.74|1741.04|1749|1740.3|23
1626759560000|2021-07-20 05:39:20|1749.53|1740.83|1749.26|1740.56|1749.66|1740.96|1748.98|1740.28|14
1626759570000|2021-07-20 05:39:30|1748.95|1740.25|1749.09|1740.39|1749.15|1740.45|1748.95|1740.25|15
1626759580000|2021-07-20 05:39:40|1749.01|1740.31|1749.27|1740.57|1749.27|1740.57|1748.92|1740.22|20
1626759590000|2021-07-20 05:39:50|1749.2|1740.5|1749.08|1740.38|1749.35|1740.65|1749.08|1740.38|21
1626759600000|2021-07-20 05:40:00|1749.07|1740.37|1748.93|1740.23|1749.07|1740.37|1748.87|1740.17|10
1626759610000|2021-07-20 05:40:10|1749.01|1740.31|1749.83|1741.13|1750.05|1741.35|1748.96|1740.26|32
1626759620000|2021-07-20 05:40:20|1749.84|1741.14|1749.72|1741.02|1749.84|1741.14|1749.43|1740.73|24
1626759630000|2021-07-20 05:40:30|1749.65|1740.95|1750.06|1741.36|1750.06|1741.36|1749.65|1740.95|19
1626759640000|2021-07-20 05:40:40|1750.12|1741.42|1750.27|1741.57|1750.81|1742.11|1750.06|1741.36|27
1626759650000|2021-07-20 05:40:50|1750.26|1741.56|1750.76|1742.06|1750.82|1742.12|1750.07|1741.37|24
1626759660000|2021-07-20 05:41:00|1750.81|1742.11|1750.73|1742.03|1751.5|1742.8|1750.73|1742.03|32
1626759670000|2021-07-20 05:41:10|1750.77|1742.07|1750.82|1742.12|1750.91|1742.21|1750.61|1741.91|31
1626759680000|2021-07-20 05:41:20|1750.81|1742.11|1750.91|1742.21|1751.06|1742.36|1750.72|1742.02|34
1626759690000|2021-07-20 05:41:30|1750.89|1742.19|1750.81|1742.11|1750.94|1742.24|1750.79|1742.09|31
1626759700000|2021-07-20 05:41:40|1750.78|1742.08|1750.87|1742.17|1750.88|1742.18|1750.71|1742.01|30
1626759710000|2021-07-20 05:41:50|1750.92|1742.22|1751.01|1742.31|1751.07|1742.37|1750.92|1742.22|26
1626759720000|2021-07-20 05:42:00|1750.96|1742.26|1751.37|1742.67|1751.38|1742.68|1750.89|1742.19|14
1626759730000|2021-07-20 05:42:10|1751.32|1742.62|1751.85|1743.15|1752.06|1743.36|1751.32|1742.62|14
1626759740000|2021-07-20 05:42:20|1751.82|1743.12|1751.92|1743.22|1752.1|1743.4|1751.39|1742.69|16
1626759750000|2021-07-20 05:42:30|1751.98|1743.28|1752.88|1744.18|1752.88|1744.18|1751.98|1743.28|26
1626759760000|2021-07-20 05:42:40|1752.86|1744.16|1752.48|1743.78|1752.86|1744.16|1752.24|1743.54|29
1626759770000|2021-07-20 05:42:50|1752.55|1743.85|1752.6|1743.9|1752.6|1743.9|1752.51|1743.81|6
1626759780000|2021-07-20 05:43:00|1752.61|1743.91|1753.31|1744.61|1753.53|1744.83|1752.61|1743.91|11
1626759790000|2021-07-20 05:43:10|1753.33|1744.63|1753.41|1744.71|1754.04|1745.34|1753.33|1744.63|20
1626759800000|2021-07-20 05:43:20|1753.33|1744.63|1754.02|1745.32|1754.18|1745.48|1753.33|1744.63|15
1626759810000|2021-07-20 05:43:30|1753.99|1745.29|1753.25|1744.55|1753.99|1745.29|1753.16|1744.46|27
1626759820000|2021-07-20 05:43:40|1753.24|1744.54|1753.34|1744.64|1753.5|1744.8|1753.24|1744.54|11
1626759830000|2021-07-20 05:43:50|1753.42|1744.72|1754|1745.3|1754.05|1745.35|1753.26|1744.56|30
1626759840000|2021-07-20 05:44:00|1753.96|1745.26|1753.52|1744.82|1753.96|1745.26|1753.52|1744.82|26
1626759850000|2021-07-20 05:44:10|1753.55|1744.85|1753.39|1744.69|1753.56|1744.86|1753.39|1744.69|16
1626759860000|2021-07-20 05:44:20|1753.53|1744.83|1753.39|1744.69|1753.53|1744.83|1753.31|1744.61|7
1626759870000|2021-07-20 05:44:30|1753.38|1744.68|1753.11|1744.41|1753.38|1744.68|1753.09|1744.39|15
1626759880000|2021-07-20 05:44:40|1753.09|1744.39|1753.1|1744.4|1753.32|1744.62|1752.99|1744.29|22
1626759890000|2021-07-20 05:44:50|1753.12|1744.42|1752.78|1744.08|1753.24|1744.54|1752.77|1744.07|20
1626759900000|2021-07-20 05:45:00|1752.79|1744.09|1751.36|1742.66|1752.79|1744.09|1751.07|1742.37|24
1626759910000|2021-07-20 05:45:10|1751.34|1742.64|1750.25|1741.55|1751.34|1742.64|1750.21|1741.51|25
1626759920000|2021-07-20 05:45:20|1750.28|1741.58|1750.35|1741.65|1750.91|1742.21|1750.1|1741.4|30
1626759930000|2021-07-20 05:45:30|1750.3|1741.6|1750.84|1742.14|1751.36|1742.66|1749.88|1741.18|19
1626759940000|2021-07-20 05:45:40|1750.86|1742.16|1750.62|1741.92|1750.87|1742.17|1750.62|1741.92|20
1626759950000|2021-07-20 05:45:50|1750.7|1742|1750.38|1741.68|1750.7|1742|1750.35|1741.65|13
1626759960000|2021-07-20 05:46:00|1750.4|1741.7|1750.38|1741.68|1750.41|1741.71|1750.38|1741.68|5
1626759970000|2021-07-20 05:46:10|1750.36|1741.66|1750.53|1741.83|1750.53|1741.83|1750.33|1741.63|17
1626759980000|2021-07-20 05:46:20|1750.51|1741.81|1750.19|1741.49|1750.53|1741.83|1750.19|1741.49|8
1626759990000|2021-07-20 05:46:30|1750.22|1741.52|1750.68|1741.98|1750.74|1742.04|1750.22|1741.52|14
1626760000000|2021-07-20 05:46:40|1750.66|1741.96|1750.6|1741.9|1750.74|1742.04|1750.6|1741.9|15
1626760010000|2021-07-20 05:46:50|1750.64|1741.94|1750.69|1741.99|1750.78|1742.08|1750.64|1741.94|25
1626760020000|2021-07-20 05:47:00|1750.7|1742|1750.73|1742.03|1750.86|1742.16|1750.67|1741.97|20
1626760030000|2021-07-20 05:47:10|1750.77|1742.07|1750.65|1741.95|1750.78|1742.08|1750.55|1741.85|11
1626760040000|2021-07-20 05:47:20|1750.63|1741.93|1750.39|1741.69|1750.63|1741.93|1750.39|1741.69|5
1626760050000|2021-07-20 05:47:30|1750.38|1741.68|1750.28|1741.58|1750.41|1741.71|1750.28|1741.58|11
1626760060000|2021-07-20 05:47:40|1750.42|1741.72|1750.31|1741.61|1750.56|1741.86|1750.31|1741.61|16
1626760070000|2021-07-20 05:47:50|1750.23|1741.53|1750.34|1741.64|1750.34|1741.64|1750.23|1741.53|7
1626760080000|2021-07-20 05:48:00|1750.31|1741.61|1750.41|1741.71|1750.41|1741.71|1750.24|1741.54|17
1626760090000|2021-07-20 05:48:10|1750.4|1741.7|1750.28|1741.58|1750.45|1741.75|1750.28|1741.58|26
1626760100000|2021-07-20 05:48:20|1750.27|1741.57|1750.31|1741.61|1750.31|1741.61|1750.27|1741.57|13
1626760110000|2021-07-20 05:48:30|1750.27|1741.57|1750.31|1741.61|1750.32|1741.62|1750.23|1741.53|10
1626760120000|2021-07-20 05:48:40|1750.37|1741.67|1750.39|1741.69|1750.46|1741.76|1750.36|1741.66|10
1626760130000|2021-07-20 05:48:50|1750.4|1741.7|1750.63|1741.93|1750.63|1741.93|1750.4|1741.7|2
1626760140000|2021-07-20 05:49:00|1750.64|1741.94|1751.1|1742.4|1751.29|1742.59|1750.61|1741.91|25
1626760150000|2021-07-20 05:49:10|1751.08|1742.38|1751.1|1742.4|1751.14|1742.44|1751.04|1742.34|18
1626760160000|2021-07-20 05:49:20|1751.12|1742.42|1751.09|1742.39|1751.12|1742.42|1751.09|1742.39|8
1626760170000|2021-07-20 05:49:30|1751.35|1742.65|1751.8|1743.1|1751.92|1743.22|1751.35|1742.65|12
1626760180000|2021-07-20 05:49:40|1751.73|1743.03|1754.24|1745.54|1754.54|1745.84|1751.63|1742.93|31
1626760190000|2021-07-20 05:49:50|1754.38|1745.68|1754|1745.3|1754.38|1745.68|1753.49|1744.79|32
1626760200000|2021-07-20 05:50:00|1754.13|1745.43|1754.71|1746.01|1754.8|1746.1|1754.05|1745.35|22
1626760210000|2021-07-20 05:50:10|1754.74|1746.04|1754.62|1745.92|1754.74|1746.04|1754.51|1745.81|21
1626760220000|2021-07-20 05:50:20|1754.6|1745.9|1754.9|1746.2|1754.9|1746.2|1754.6|1745.9|26
1626760230000|2021-07-20 05:50:30|1754.79|1746.09|1755.68|1746.98|1755.68|1746.98|1754.79|1746.09|11
1626760240000|2021-07-20 05:50:40|1755.65|1746.95|1755.68|1746.98|1755.68|1746.98|1755.57|1746.87|6
1626760250000|2021-07-20 05:50:50|1755.7|1747|1755.51|1746.81|1755.7|1747|1755.51|1746.81|7
1626760260000|2021-07-20 05:51:00|1755.25|1746.55|1755.37|1746.67|1755.37|1746.67|1754.8|1746.1|20
1626760270000|2021-07-20 05:51:10|1755.74|1747.04|1755.35|1746.65|1755.74|1747.04|1755.26|1746.56|18
1626760280000|2021-07-20 05:51:20|1755.39|1746.69|1755.33|1746.63|1755.64|1746.94|1755.32|1746.62|18
1626760290000|2021-07-20 05:51:30|1755.41|1746.71|1755.24|1746.54|1755.57|1746.87|1755.24|1746.54|18
1626760300000|2021-07-20 05:51:40|1755.25|1746.55|1755.44|1746.74|1755.44|1746.74|1755.23|1746.53|18
1626760310000|2021-07-20 05:51:50|1755.41|1746.71|1756.05|1747.35|1756.88|1748.18|1755.36|1746.66|28
1626760320000|2021-07-20 05:52:00|1755.94|1747.24|1756.19|1747.49|1756.46|1747.76|1755.92|1747.22|33
1626760330000|2021-07-20 05:52:10|1756.18|1747.48|1756.19|1747.49|1756.35|1747.65|1755.99|1747.29|30
1626760340000|2021-07-20 05:52:20|1756.16|1747.46|1756.17|1747.47|1756.25|1747.55|1756.14|1747.44|11
1626760350000|2021-07-20 05:52:30|1756.28|1747.58|1756.32|1747.62|1756.34|1747.64|1756.16|1747.46|16
1626760360000|2021-07-20 05:52:40|1756.36|1747.66|1756.16|1747.46|1756.36|1747.66|1756.16|1747.46|27
1626760370000|2021-07-20 05:52:50|1756.24|1747.54|1755.35|1746.65|1756.32|1747.62|1755.35|1746.65|23
1626760380000|2021-07-20 05:53:00|1755.37|1746.67|1755.62|1746.92|1755.66|1746.96|1755.34|1746.64|28
1626760390000|2021-07-20 05:53:10|1755.56|1746.86|1755.47|1746.77|1755.62|1746.92|1755.44|1746.74|24
1626760400000|2021-07-20 05:53:20|1755.51|1746.81|1755.54|1746.84|1755.61|1746.91|1755.41|1746.71|24
1626760410000|2021-07-20 05:53:30|1755.52|1746.82|1754.32|1745.62|1755.52|1746.82|1754.32|1745.62|21
1626760420000|2021-07-20 05:53:40|1754.28|1745.58|1755.06|1746.36|1755.06|1746.36|1754.25|1745.55|26
1626760430000|2021-07-20 05:53:50|1755.01|1746.31|1754.36|1745.66|1755.01|1746.31|1754.35|1745.65|19
1626760440000|2021-07-20 05:54:00|1754.4|1745.7|1754.54|1745.84|1754.54|1745.84|1754.3|1745.6|21
1626760450000|2021-07-20 05:54:10|1754.5|1745.8|1754.43|1745.73|1754.78|1746.08|1754.4|1745.7|28
1626760460000|2021-07-20 05:54:20|1754.44|1745.74|1754.59|1745.89|1755.01|1746.31|1754.37|1745.67|25
1626760470000|2021-07-20 05:54:30|1754.53|1745.83|1754.41|1745.71|1754.59|1745.89|1754.37|1745.67|15
1626760480000|2021-07-20 05:54:40|1754.44|1745.74|1754.55|1745.85|1754.58|1745.88|1754.44|1745.74|12
1626760490000|2021-07-20 05:54:50|1754.37|1745.67|1754.3|1745.6|1754.37|1745.67|1754.3|1745.6|13
1626760500000|2021-07-20 05:55:00|1754.31|1745.61|1754.49|1745.79|1754.53|1745.83|1754.31|1745.61|8
1626760510000|2021-07-20 05:55:10|1754.47|1745.77|1754.99|1746.29|1755.08|1746.38|1754.47|1745.77|18
1626760520000|2021-07-20 05:55:20|1755.03|1746.33|1755.16|1746.46|1755.28|1746.58|1754.93|1746.23|13
1626760530000|2021-07-20 05:55:30|1755.17|1746.47|1755.19|1746.49|1755.2|1746.5|1755.17|1746.47|3
1626760540000|2021-07-20 05:55:40|1755.36|1746.66|1756.02|1747.32|1756.02|1747.32|1755.36|1746.66|5
1626760550000|2021-07-20 05:55:50|1756.04|1747.34|1756.29|1747.59|1756.3|1747.6|1756.04|1747.34|8
1626760560000|2021-07-20 05:56:00|1756.13|1747.43|1756.13|1747.43|1756.13|1747.43|1756.02|1747.32|6
1626760570000|2021-07-20 05:56:10|1756.07|1747.37|1756.22|1747.52|1756.22|1747.52|1756.07|1747.37|8
1626760580000|2021-07-20 05:56:20|1756.18|1747.48|1756.23|1747.53|1756.39|1747.69|1755.99|1747.29|25
1626760590000|2021-07-20 05:56:30|1756.24|1747.54|1756.35|1747.65|1756.36|1747.66|1755.93|1747.23|17
1626760600000|2021-07-20 05:56:40|1756.34|1747.64|1756.33|1747.63|1756.39|1747.69|1756.12|1747.42|30
1626760610000|2021-07-20 05:56:50|1756.29|1747.59|1756.3|1747.6|1756.38|1747.68|1756.26|1747.56|20
1626760620000|2021-07-20 05:57:00|1756.34|1747.64|1756.58|1747.88|1756.72|1748.02|1756.34|1747.64|30
1626760630000|2021-07-20 05:57:10|1756.57|1747.87|1756.4|1747.7|1756.65|1747.95|1756.36|1747.66|24
1626760640000|2021-07-20 05:57:20|1756.39|1747.69|1756.62|1747.92|1756.62|1747.92|1756.38|1747.68|14
1626760650000|2021-07-20 05:57:30|1756.72|1748.02|1756.92|1748.22|1756.93|1748.23|1756.56|1747.86|35
1626760660000|2021-07-20 05:57:40|1756.97|1748.27|1757.6|1748.9|1757.67|1748.97|1756.97|1748.27|18
1626760670000|2021-07-20 05:57:50|1757.69|1748.99|1757.72|1749.02|1757.72|1749.02|1757.66|1748.96|5
1626760680000|2021-07-20 05:58:00|1757.74|1749.04|1758.92|1750.22|1758.99|1750.29|1757.74|1749.04|25
1626760690000|2021-07-20 05:58:10|1758.96|1750.26|1758.17|1749.47|1758.96|1750.26|1757.99|1749.29|30
1626760700000|2021-07-20 05:58:20|1758.42|1749.72|1757.18|1748.48|1758.49|1749.79|1757.18|1748.48|35
1626760710000|2021-07-20 05:58:30|1757.25|1748.55|1757.43|1748.73|1757.43|1748.73|1757.15|1748.45|7
1626760720000|2021-07-20 05:58:40|1757.5|1748.8|1757.49|1748.79|1757.51|1748.81|1757.36|1748.66|7
1626760730000|2021-07-20 05:58:50|1757.52|1748.82|1757.44|1748.74|1757.52|1748.82|1757.34|1748.64|13
1626760740000|2021-07-20 05:59:00|1757.33|1748.63|1757.13|1748.43|1757.44|1748.74|1757.08|1748.38|15
1626760750000|2021-07-20 05:59:10|1757.15|1748.45|1757.24|1748.54|1757.43|1748.73|1757.15|1748.45|27
1626760760000|2021-07-20 05:59:20|1757.27|1748.57|1757.39|1748.69|1757.46|1748.76|1757.27|1748.57|19
1626760770000|2021-07-20 05:59:30|1757.43|1748.73|1757.66|1748.96|1758.01|1749.31|1757.21|1748.51|28
1626760780000|2021-07-20 05:59:40|1757.68|1748.98|1757.73|1749.03|1757.91|1749.21|1757.58|1748.88|27
1626760790000|2021-07-20 05:59:50|1757.7|1749|1757.76|1749.06|1757.87|1749.17|1757.2|1748.5|27
1626760800000|2021-07-20 06:00:00|1757.82|1749.12|1756.87|1748.17|1757.82|1749.12|1756.79|1748.09|30
1626760810000|2021-07-20 06:00:10|1756.77|1748.07|1756.83|1748.13|1756.99|1748.29|1756.76|1748.06|28
1626760820000|2021-07-20 06:00:20|1756.78|1748.08|1756.96|1748.26|1757.06|1748.36|1756.74|1748.04|33
1626760830000|2021-07-20 06:00:30|1756.85|1748.15|1758.05|1749.35|1758.24|1749.54|1756.85|1748.15|32
1626760840000|2021-07-20 06:00:40|1757.99|1749.29|1758.14|1749.44|1758.22|1749.52|1757.51|1748.81|33
1626760850000|2021-07-20 06:00:50|1758.18|1749.48|1758.97|1750.27|1759.08|1750.38|1758.18|1749.48|24
1626760860000|2021-07-20 06:01:00|1759|1750.3|1758.73|1750.03|1759.01|1750.31|1758.4|1749.7|28
1626760870000|2021-07-20 06:01:10|1758.75|1750.05|1758.14|1749.44|1758.75|1750.05|1758.12|1749.42|24
1626760880000|2021-07-20 06:01:20|1758.17|1749.47|1757.13|1748.43|1758.27|1749.57|1757.08|1748.38|29
1626760890000|2021-07-20 06:01:30|1757.08|1748.38|1756.96|1748.26|1757.84|1749.14|1756.71|1748.01|29
1626760900000|2021-07-20 06:01:40|1756.85|1748.15|1757.33|1748.63|1757.39|1748.69|1756.72|1748.02|33
1626760910000|2021-07-20 06:01:50|1757.21|1748.51|1758.06|1749.36|1758.06|1749.36|1757.17|1748.47|37
1626760920000|2021-07-20 06:02:00|1758.21|1749.51|1757.48|1748.78|1758.22|1749.52|1757.38|1748.68|36
1626760930000|2021-07-20 06:02:10|1757.38|1748.68|1757.64|1748.94|1758.1|1749.4|1757.38|1748.68|36
1626760940000|2021-07-20 06:02:20|1757.71|1749.01|1757.64|1748.94|1758.01|1749.31|1757.48|1748.78|21
1626760950000|2021-07-20 06:02:30|1757.81|1749.11|1757.68|1748.98|1757.81|1749.11|1757.5|1748.8|28
1626760960000|2021-07-20 06:02:40|1757.74|1749.04|1757.85|1749.15|1757.87|1749.17|1757.68|1748.98|24
1626760970000|2021-07-20 06:02:50|1757.74|1749.04|1757.59|1748.89|1757.98|1749.28|1756.89|1748.19|23
1626760980000|2021-07-20 06:03:00|1757.11|1748.41|1757.55|1748.85|1757.76|1749.06|1757.11|1748.41|12
1626760990000|2021-07-20 06:03:10|1757.51|1748.81|1756.67|1747.97|1757.72|1749.02|1756.67|1747.97|21
1626761000000|2021-07-20 06:03:20|1756.6|1747.9|1757.25|1748.55|1757.25|1748.55|1756.4|1747.7|25
1626761010000|2021-07-20 06:03:30|1757.27|1748.57|1756.95|1748.25|1757.27|1748.57|1756.77|1748.07|30
1626761020000|2021-07-20 06:03:40|1756.94|1748.24|1756.77|1748.07|1756.94|1748.24|1756.68|1747.98|20
1626761030000|2021-07-20 06:03:50|1756.81|1748.11|1756.53|1747.83|1756.88|1748.18|1756.53|1747.83|10
1626761040000|2021-07-20 06:04:00|1756.57|1747.87|1756.53|1747.83|1756.86|1748.16|1756.46|1747.76|17
1626761050000|2021-07-20 06:04:10|1756.56|1747.86|1756.61|1747.91|1756.86|1748.16|1756.56|1747.86|18
1626761060000|2021-07-20 06:04:20|1756.86|1748.16|1755.24|1746.54|1756.86|1748.16|1755.24|1746.54|17
1626761070000|2021-07-20 06:04:30|1755.27|1746.57|1754.88|1746.18|1755.27|1746.57|1754.56|1745.86|22
1626761080000|2021-07-20 06:04:40|1755.31|1746.61|1755.16|1746.46|1755.31|1746.61|1754.91|1746.21|29
1626761090000|2021-07-20 06:04:50|1755.15|1746.45|1755.13|1746.43|1755.23|1746.53|1755.13|1746.43|17
1626761100000|2021-07-20 06:05:00|1755.2|1746.5|1754.82|1746.12|1755.2|1746.5|1754.69|1745.99|19
1626761110000|2021-07-20 06:05:10|1754.77|1746.07|1754.48|1745.78|1754.77|1746.07|1754.4|1745.7|23
1626761120000|2021-07-20 06:05:20|1754.51|1745.81|1754.44|1745.74|1755.06|1746.36|1754.36|1745.66|22
1626761130000|2021-07-20 06:05:30|1754.42|1745.72|1754.84|1746.14|1755.14|1746.44|1754.09|1745.39|21
1626761140000|2021-07-20 06:05:40|1754.77|1746.07|1754.47|1745.77|1754.84|1746.14|1754.41|1745.71|31
1626761150000|2021-07-20 06:05:50|1754.42|1745.72|1753.79|1745.09|1754.42|1745.72|1753.72|1745.02|25
1626761160000|2021-07-20 06:06:00|1753.82|1745.12|1753.79|1745.09|1754.21|1745.51|1753.77|1745.07|24
1626761170000|2021-07-20 06:06:10|1753.75|1745.05|1753.41|1744.71|1753.88|1745.18|1753.41|1744.71|15
1626761180000|2021-07-20 06:06:20|1753.39|1744.69|1753.13|1744.43|1753.63|1744.93|1753.13|1744.43|12
1626761190000|2021-07-20 06:06:30|1753.03|1744.33|1753.06|1744.36|1753.13|1744.43|1752.74|1744.04|20
1626761200000|2021-07-20 06:06:40|1753.12|1744.42|1753.19|1744.49|1753.34|1744.64|1753.12|1744.42|9
1626761210000|2021-07-20 06:06:50|1753.22|1744.52|1753.25|1744.55|1753.26|1744.56|1753.14|1744.44|8
1626761220000|2021-07-20 06:07:00|1753.26|1744.56|1753.14|1744.44|1753.26|1744.56|1753.14|1744.44|19
1626761230000|2021-07-20 06:07:10|1753.13|1744.43|1753.13|1744.43|1753.21|1744.51|1753.13|1744.43|14
1626761240000|2021-07-20 06:07:20|1753.16|1744.46|1753.08|1744.38|1753.28|1744.58|1753.08|1744.38|11
1626761250000|2021-07-20 06:07:30|1753.1|1744.4|1753.45|1744.75|1753.55|1744.85|1753.1|1744.4|11
1626761260000|2021-07-20 06:07:40|1753.44|1744.74|1753.35|1744.65|1753.46|1744.76|1753.32|1744.62|23
1626761270000|2021-07-20 06:07:50|1753.32|1744.62|1753.44|1744.74|1753.47|1744.77|1753.32|1744.62|11
1626761280000|2021-07-20 06:08:00|1753.51|1744.81|1754.53|1745.83|1754.53|1745.83|1753.51|1744.81|30
1626761290000|2021-07-20 06:08:10|1754.57|1745.87|1754.23|1745.53|1754.57|1745.87|1754.23|1745.53|25
1626761300000|2021-07-20 06:08:20|1754.22|1745.52|1754.73|1746.03|1754.9|1746.2|1754.05|1745.35|28
1626761310000|2021-07-20 06:08:30|1754.67|1745.97|1754.61|1745.91|1754.76|1746.06|1754.57|1745.87|11
1626761320000|2021-07-20 06:08:40|1754.81|1746.11|1755.12|1746.42|1755.12|1746.42|1754.81|1746.11|14
1626761330000|2021-07-20 06:08:50|1754.97|1746.27|1755.03|1746.33|1755.07|1746.37|1754.95|1746.25|11
1626761340000|2021-07-20 06:09:00|1755.04|1746.34|1755.5|1746.8|1755.5|1746.8|1755.04|1746.34|20
1626761350000|2021-07-20 06:09:10|1755.47|1746.77|1755.5|1746.8|1755.5|1746.8|1755.45|1746.75|7
1626761360000|2021-07-20 06:09:20|1755.52|1746.82|1755.55|1746.85|1755.72|1747.02|1755.48|1746.78|13
1626761370000|2021-07-20 06:09:30|1755.34|1746.64|1756.03|1747.33|1756.03|1747.33|1755.29|1746.59|30
1626761380000|2021-07-20 06:09:40|1756.02|1747.32|1755.93|1747.23|1756.09|1747.39|1755.9|1747.2|11
1626761390000|2021-07-20 06:09:50|1755.92|1747.22|1756.05|1747.35|1756.22|1747.52|1755.92|1747.22|13
1626761400000|2021-07-20 06:10:00|1756.26|1747.56|1756.49|1747.79|1756.53|1747.83|1756.2|1747.5|10
1626761410000|2021-07-20 06:10:10|1756.53|1747.83|1756.31|1747.61|1756.53|1747.83|1756.31|1747.61|6
1626761420000|2021-07-20 06:10:20|1756.34|1747.64|1756.31|1747.61|1756.34|1747.64|1756.31|1747.61|2
1626761430000|2021-07-20 06:10:30|1756.34|1747.64|1756.34|1747.64|1756.35|1747.65|1756.33|1747.63|4
1626761440000|2021-07-20 06:10:40|1756.27|1747.57|1756.34|1747.64|1756.34|1747.64|1756.27|1747.57|3
1626761450000|2021-07-20 06:10:50|1756.3|1747.6|1755.73|1747.03|1756.34|1747.64|1755.73|1747.03|14
1626761460000|2021-07-20 06:11:00|1755.42|1746.72|1755.18|1746.48|1755.42|1746.72|1755.18|1746.48|7
1626761470000|2021-07-20 06:11:10|1755.17|1746.47|1754.69|1745.99|1755.18|1746.48|1754.58|1745.88|12
1626761480000|2021-07-20 06:11:20|1754.59|1745.89|1754.59|1745.89|1754.69|1745.99|1754.58|1745.88|6
1626761490000|2021-07-20 06:11:30|1754.69|1745.99|1754.69|1745.99|1754.69|1745.99|1754.69|1745.99|1
1626761500000|2021-07-20 06:11:40|1754.7|1746|1754.7|1746|1754.7|1746|1754.7|1746|1
1626761510000|2021-07-20 06:11:50|1754.71|1746.01|1754.71|1746.01|1754.71|1746.01|1754.63|1745.93|6
1626761520000|2021-07-20 06:12:00|1754.63|1745.93|1754.71|1746.01|1754.71|1746.01|1754.61|1745.91|8
1626761530000|2021-07-20 06:12:10|1754.62|1745.92|1754.79|1746.09|1754.79|1746.09|1754.62|1745.92|4
1626761540000|2021-07-20 06:12:20|1754.78|1746.08|1754.79|1746.09|1754.79|1746.09|1754.7|1746|8
1626761550000|2021-07-20 06:12:30|1754.8|1746.1|1755.29|1746.59|1755.33|1746.63|1754.8|1746.1|10
1626761560000|2021-07-20 06:12:40|1755.38|1746.68|1755.35|1746.65|1755.38|1746.68|1755.29|1746.59|5
1626761570000|2021-07-20 06:12:50|1755.32|1746.62|1755.29|1746.59|1755.32|1746.62|1755.29|1746.59|3
1626761580000|2021-07-20 06:13:00|1755.21|1746.51|1755.19|1746.49|1755.29|1746.59|1755.19|1746.49|3
1626761590000|2021-07-20 06:13:10|1755.18|1746.48|1754.12|1745.42|1755.18|1746.48|1754.12|1745.42|9
1626761600000|2021-07-20 06:13:20|1754.06|1745.36|1753.88|1745.18|1754.33|1745.63|1753.88|1745.18|8
1626761610000|2021-07-20 06:13:30|1753.9|1745.2|1754.24|1745.54|1754.24|1745.54|1753.88|1745.18|6
1626761620000|2021-07-20 06:13:40|1754.22|1745.52|1754.34|1745.64|1754.36|1745.66|1754.21|1745.51|7
1626761630000|2021-07-20 06:13:50|1754.18|1745.48|1754.22|1745.52|1754.34|1745.64|1753.92|1745.22|13
1626761640000|2021-07-20 06:14:00|1754.21|1745.51|1754.22|1745.52|1754.22|1745.52|1754.21|1745.51|2
1626761650000|2021-07-20 06:14:10|1754.21|1745.51|1753.73|1745.03|1754.21|1745.51|1753.68|1744.98|16
1626761660000|2021-07-20 06:14:20|1753.75|1745.05|1753.82|1745.12|1753.84|1745.14|1753.73|1745.03|6
1626761670000|2021-07-20 06:14:30|1753.77|1745.07|1753.77|1745.07|1753.81|1745.11|1753.76|1745.06|6
1626761680000|2021-07-20 06:14:40|1753.76|1745.06|1753.68|1744.98|1753.76|1745.06|1753.68|1744.98|7
1626761690000|2021-07-20 06:14:50|1753.78|1745.08|1753.96|1745.26|1753.97|1745.27|1753.78|1745.08|6
1626761700000|2021-07-20 06:15:00|1753.95|1745.25|1754.05|1745.35|1754.19|1745.49|1753.95|1745.25|8
1626761710000|2021-07-20 06:15:10|1754.07|1745.37|1754.38|1745.68|1754.38|1745.68|1754.06|1745.36|17
1626761720000|2021-07-20 06:15:20|1754.37|1745.67|1754.5|1745.8|1754.53|1745.83|1754.37|1745.67|13
1626761730000|2021-07-20 06:15:30|1754.49|1745.79|1754.28|1745.58|1754.49|1745.79|1754.15|1745.45|9
1626761740000|2021-07-20 06:15:40|1754.33|1745.63|1754.67|1745.97|1754.67|1745.97|1754.23|1745.53|13
1626761750000|2021-07-20 06:15:50|1754.66|1745.96|1754.6|1745.9|1754.67|1745.97|1754.49|1745.79|10
1626761760000|2021-07-20 06:16:00|1754.59|1745.89|1754.58|1745.88|1754.61|1745.91|1754.49|1745.79|15
1626761770000|2021-07-20 06:16:10|1754.49|1745.79|1754.34|1745.64|1754.49|1745.79|1754.31|1745.61|8
1626761780000|2021-07-20 06:16:20|1754.36|1745.66|1754.78|1746.08|1754.78|1746.08|1754.36|1745.66|15
1626761790000|2021-07-20 06:16:30|1754.74|1746.04|1755.11|1746.41|1755.2|1746.5|1754.74|1746.04|9
1626761810000|2021-07-20 06:16:50|1755.1|1746.4|1755.43|1746.73|1755.44|1746.74|1755.05|1746.35|7
1626761820000|2021-07-20 06:17:00|1755.41|1746.71|1755.6|1746.9|1755.6|1746.9|1755.4|1746.7|8
1626761830000|2021-07-20 06:17:10|1755.59|1746.89|1755.6|1746.9|1755.6|1746.9|1755.59|1746.89|2
1626761840000|2021-07-20 06:17:20|1755.59|1746.89|1754.22|1745.52|1755.59|1746.89|1754.22|1745.52|25
1626761850000|2021-07-20 06:17:30|1754.3|1745.6|1754.12|1745.42|1754.41|1745.71|1753.54|1744.84|17
1626761860000|2021-07-20 06:17:40|1753.99|1745.29|1753.72|1745.02|1754.49|1745.79|1753.17|1744.47|23
1626761870000|2021-07-20 06:17:50|1753.88|1745.18|1755.25|1746.55|1755.51|1746.81|1753.87|1745.17|32
1626761880000|2021-07-20 06:18:00|1755.23|1746.53|1755.59|1746.89|1755.59|1746.89|1755.23|1746.53|24
1626761890000|2021-07-20 06:18:10|1755.6|1746.9|1755.26|1746.56|1755.6|1746.9|1755.23|1746.53|37
1626761900000|2021-07-20 06:18:20|1755.24|1746.54|1754.93|1746.23|1755.44|1746.74|1754.84|1746.14|34
1626761910000|2021-07-20 06:18:30|1754.9|1746.2|1754.68|1745.98|1755.09|1746.39|1754.48|1745.78|36
1626761920000|2021-07-20 06:18:40|1754.67|1745.97|1754.88|1746.18|1755.05|1746.35|1754.56|1745.86|28
1626761930000|2021-07-20 06:18:50|1754.91|1746.21|1754.92|1746.22|1755.44|1746.74|1754.91|1746.21|26
1626761940000|2021-07-20 06:19:00|1754.97|1746.27|1755.16|1746.46|1755.26|1746.56|1754.89|1746.19|17
1626761950000|2021-07-20 06:19:10|1755.17|1746.47|1755.44|1746.74|1755.44|1746.74|1755.17|1746.47|9
1626761960000|2021-07-20 06:19:20|1755.37|1746.67|1755.08|1746.38|1755.42|1746.72|1755.06|1746.36|12
1626761970000|2021-07-20 06:19:30|1755.06|1746.36|1755.09|1746.39|1755.09|1746.39|1754.95|1746.25|8
1626761980000|2021-07-20 06:19:40|1755.08|1746.38|1755.1|1746.4|1755.15|1746.45|1754.95|1746.25|9
1626761990000|2021-07-20 06:19:50|1755.08|1746.38|1755.03|1746.33|1755.08|1746.38|1755.03|1746.33|6
1626762000000|2021-07-20 06:20:00|1755.5|1746.8|1755.43|1746.73|1755.58|1746.88|1755.39|1746.69|13
1626762010000|2021-07-20 06:20:10|1755.44|1746.74|1755.22|1746.52|1755.44|1746.74|1755.22|1746.52|10
1626762020000|2021-07-20 06:20:20|1755.17|1746.47|1755.1|1746.4|1755.28|1746.58|1755.09|1746.39|13
1626762030000|2021-07-20 06:20:30|1755.09|1746.39|1754.98|1746.28|1755.1|1746.4|1754.98|1746.28|6
1626762040000|2021-07-20 06:20:40|1754.97|1746.27|1754.97|1746.27|1755.01|1746.31|1754.96|1746.26|5
1626762050000|2021-07-20 06:20:50|1755.01|1746.31|1755.01|1746.31|1755.01|1746.31|1755.01|1746.31|1
1626762060000|2021-07-20 06:21:00|1755.12|1746.42|1755.34|1746.64|1755.35|1746.65|1755.11|1746.41|10
1626762070000|2021-07-20 06:21:10|1755.33|1746.63|1755.3|1746.6|1755.33|1746.63|1755.26|1746.56|6
1626762080000|2021-07-20 06:21:20|1755.18|1746.48|1755.3|1746.6|1755.3|1746.6|1755.18|1746.48|2
1626762090000|2021-07-20 06:21:30|1755.29|1746.59|1755.02|1746.32|1755.29|1746.59|1754.93|1746.23|4
1626762100000|2021-07-20 06:21:40|1755|1746.3|1755.01|1746.31|1755.01|1746.31|1755|1746.3|2
1626762110000|2021-07-20 06:21:50|1754.99|1746.29|1755|1746.3|1755|1746.3|1754.99|1746.29|2
1626762120000|2021-07-20 06:22:00|1755.01|1746.31|1755.01|1746.31|1755.01|1746.31|1755|1746.3|3
1626762130000|2021-07-20 06:22:10|1755.02|1746.32|1755.26|1746.56|1755.31|1746.61|1755.02|1746.32|7
1626762140000|2021-07-20 06:22:20|1755.32|1746.62|1755.35|1746.65|1755.35|1746.65|1755.12|1746.42|4
1626762150000|2021-07-20 06:22:30|1755.28|1746.58|1755.35|1746.65|1755.35|1746.65|1755.28|1746.58|9
1626762160000|2021-07-20 06:22:40|1755.34|1746.64|1754.47|1745.77|1755.34|1746.64|1754.46|1745.76|13
1626762170000|2021-07-20 06:22:50|1754.49|1745.79|1754.46|1745.76|1754.49|1745.79|1754.46|1745.76|3
1626762180000|2021-07-20 06:23:00|1754.47|1745.77|1754.49|1745.79|1754.49|1745.79|1754.47|1745.77|2
1626762190000|2021-07-20 06:23:10|1754.45|1745.75|1754.46|1745.76|1754.53|1745.83|1754.45|1745.75|8
1626762200000|2021-07-20 06:23:20|1754.45|1745.75|1754.38|1745.68|1754.46|1745.76|1754.37|1745.67|8
1626762210000|2021-07-20 06:23:30|1754.36|1745.66|1754.24|1745.54|1754.36|1745.66|1754.24|1745.54|7
1626762220000|2021-07-20 06:23:40|1754.07|1745.37|1754.02|1745.32|1754.12|1745.42|1754.02|1745.32|11
1626762230000|2021-07-20 06:23:50|1754.01|1745.31|1753.3|1744.6|1754.05|1745.35|1753.29|1744.59|14
1626762240000|2021-07-20 06:24:00|1753.27|1744.57|1752.94|1744.24|1753.3|1744.6|1752.94|1744.24|9
1626762250000|2021-07-20 06:24:10|1752.98|1744.28|1753.07|1744.37|1753.12|1744.42|1752.98|1744.28|17
1626762260000|2021-07-20 06:24:20|1753.05|1744.35|1752.55|1743.85|1753.05|1744.35|1752.42|1743.72|18
1626762270000|2021-07-20 06:24:30|1752.56|1743.86|1752.78|1744.08|1752.78|1744.08|1752.56|1743.86|11
1626762280000|2021-07-20 06:24:40|1752.81|1744.11|1752.63|1743.93|1752.81|1744.11|1752.63|1743.93|16
1626762290000|2021-07-20 06:24:50|1752.59|1743.89|1752.45|1743.75|1752.67|1743.97|1752.42|1743.72|10
1626762300000|2021-07-20 06:25:00|1752.59|1743.89|1753.57|1744.87|1753.57|1744.87|1752.59|1743.89|18
1626762310000|2021-07-20 06:25:10|1753.47|1744.77|1753.53|1744.83|1753.66|1744.96|1753.32|1744.62|35
1626762320000|2021-07-20 06:25:20|1753.57|1744.87|1753.65|1744.95|1753.68|1744.98|1753.48|1744.78|18
1626762330000|2021-07-20 06:25:30|1753.64|1744.94|1753.42|1744.72|1753.64|1744.94|1753.4|1744.7|16
1626762340000|2021-07-20 06:25:40|1753.41|1744.71|1753.41|1744.71|1753.41|1744.71|1753.36|1744.66|5
1626762350000|2021-07-20 06:25:50|1753.31|1744.61|1753.92|1745.22|1753.95|1745.25|1753.21|1744.51|22
1626762360000|2021-07-20 06:26:00|1753.91|1745.21|1753.9|1745.2|1753.92|1745.22|1753.78|1745.08|23
1626762370000|2021-07-20 06:26:10|1753.91|1745.21|1753.86|1745.16|1753.96|1745.26|1753.68|1744.98|12
1626762380000|2021-07-20 06:26:20|1753.87|1745.17|1753.83|1745.13|1753.97|1745.27|1753.82|1745.12|13
1626762390000|2021-07-20 06:26:30|1753.85|1745.15|1754.25|1745.55|1754.25|1745.55|1753.85|1745.15|10
1626762400000|2021-07-20 06:26:40|1754.2|1745.5|1754.78|1746.08|1754.78|1746.08|1754.19|1745.49|9
1626762410000|2021-07-20 06:26:50|1754.72|1746.02|1754.74|1746.04|1754.81|1746.11|1754.71|1746.01|22
1626762420000|2021-07-20 06:27:00|1754.73|1746.03|1755.73|1747.03|1755.81|1747.11|1754.7|1746|24
1626762430000|2021-07-20 06:27:10|1755.74|1747.04|1755.12|1746.42|1755.89|1747.19|1755.08|1746.38|21
1626762440000|2021-07-20 06:27:20|1755.16|1746.46|1755.45|1746.75|1755.45|1746.75|1755.16|1746.46|17
1626762450000|2021-07-20 06:27:30|1755.46|1746.76|1755.55|1746.85|1755.89|1747.19|1755.46|1746.76|18
1626762460000|2021-07-20 06:27:40|1755.6|1746.9|1755.65|1746.95|1755.86|1747.16|1755.6|1746.9|6
1626762470000|2021-07-20 06:27:50|1755.59|1746.89|1755.31|1746.61|1755.63|1746.93|1755.27|1746.57|27
1626762480000|2021-07-20 06:28:00|1755.28|1746.58|1755.41|1746.71|1755.41|1746.71|1755.28|1746.58|7
1626762490000|2021-07-20 06:28:10|1755.38|1746.68|1755.31|1746.61|1755.42|1746.72|1754.93|1746.23|16
1626762500000|2021-07-20 06:28:20|1755.3|1746.6|1755.26|1746.56|1755.37|1746.67|1755.01|1746.31|23
1626762510000|2021-07-20 06:28:30|1755.33|1746.63|1755.3|1746.6|1755.33|1746.63|1755.29|1746.59|14
1626762520000|2021-07-20 06:28:40|1755.29|1746.59|1755.95|1747.25|1756.04|1747.34|1755.29|1746.59|19
1626762530000|2021-07-20 06:28:50|1755.93|1747.23|1756.15|1747.45|1756.15|1747.45|1755.91|1747.21|22
1626762540000|2021-07-20 06:29:00|1756.11|1747.41|1756.61|1747.91|1756.72|1748.02|1756.11|1747.41|21
1626762550000|2021-07-20 06:29:10|1756.6|1747.9|1756.34|1747.64|1756.66|1747.96|1756.24|1747.54|26
1626762560000|2021-07-20 06:29:20|1756.5|1747.8|1756.3|1747.6|1756.5|1747.8|1756.3|1747.6|13
1626762570000|2021-07-20 06:29:30|1756.39|1747.69|1756.24|1747.54|1756.41|1747.71|1756.24|1747.54|17
1626762580000|2021-07-20 06:29:40|1756.16|1747.46|1755.8|1747.1|1756.21|1747.51|1755.64|1746.94|16
1626762590000|2021-07-20 06:29:50|1755.71|1747.01|1755.44|1746.74|1755.71|1747.01|1755.43|1746.73|3
1626762600000|2021-07-20 06:30:00|1755.43|1746.73|1756.36|1747.66|1756.42|1747.72|1755.43|1746.73|17
1626762610000|2021-07-20 06:30:10|1756.42|1747.72|1756.72|1748.02|1756.81|1748.11|1756.35|1747.65|6
1626762620000|2021-07-20 06:30:20|1756.67|1747.97|1757.38|1748.68|1757.61|1748.91|1756.65|1747.95|14
1626762630000|2021-07-20 06:30:30|1757.49|1748.79|1757.49|1748.79|1757.57|1748.87|1757.35|1748.65|15
1626762640000|2021-07-20 06:30:40|1757.47|1748.77|1757.3|1748.6|1757.5|1748.8|1757.25|1748.55|26
1626762650000|2021-07-20 06:30:50|1757.24|1748.54|1757.49|1748.79|1757.5|1748.8|1757.24|1748.54|26
1626762660000|2021-07-20 06:31:00|1757.53|1748.83|1757.77|1749.07|1757.82|1749.12|1757.44|1748.74|25
1626762670000|2021-07-20 06:31:10|1757.92|1749.22|1757.97|1749.27|1757.97|1749.27|1757.82|1749.12|7
1626762680000|2021-07-20 06:31:20|1757.93|1749.23|1757.42|1748.72|1757.93|1749.23|1757.37|1748.67|19
1626762690000|2021-07-20 06:31:30|1757.41|1748.71|1757.54|1748.84|1757.61|1748.91|1757.4|1748.7|12
1626762700000|2021-07-20 06:31:40|1757.52|1748.82|1757.58|1748.88|1757.69|1748.99|1757.51|1748.81|21
1626762710000|2021-07-20 06:31:50|1757.61|1748.91|1757.57|1748.87|1757.65|1748.95|1757.54|1748.84|9
1626762720000|2021-07-20 06:32:00|1757.58|1748.88|1757.59|1748.89|1757.61|1748.91|1757.58|1748.88|7
1626762730000|2021-07-20 06:32:10|1757.58|1748.88|1757.12|1748.42|1757.64|1748.94|1756.95|1748.25|23
1626762740000|2021-07-20 06:32:20|1757.42|1748.72|1757.73|1749.03|1757.73|1749.03|1757.42|1748.72|23
1626762750000|2021-07-20 06:32:30|1757.72|1749.02|1757.25|1748.55|1757.72|1749.02|1757.22|1748.52|12
1626762760000|2021-07-20 06:32:40|1757.37|1748.67|1757.69|1748.99|1757.69|1748.99|1757.37|1748.67|6
1626762770000|2021-07-20 06:32:50|1757.7|1749|1757.58|1748.88|1757.7|1749|1757.53|1748.83|13
1626762780000|2021-07-20 06:33:00|1757.59|1748.89|1757.64|1748.94|1757.64|1748.94|1757.3|1748.6|11
1626762790000|2021-07-20 06:33:10|1757.6|1748.9|1757.68|1748.98|1757.76|1749.06|1757.59|1748.89|11
1626762800000|2021-07-20 06:33:20|1757.67|1748.97|1757.68|1748.98|1757.71|1749.01|1757.67|1748.97|3
1626762810000|2021-07-20 06:33:30|1757.67|1748.97|1758.02|1749.32|1758.02|1749.32|1757.67|1748.97|7
1626762820000|2021-07-20 06:33:40|1758.04|1749.34|1758.4|1749.7|1758.76|1750.06|1758|1749.3|30
1626762830000|2021-07-20 06:33:50|1758.45|1749.75|1758.53|1749.83|1758.61|1749.91|1758.43|1749.73|25
1626762840000|2021-07-20 06:34:00|1758.52|1749.82|1758.35|1749.65|1758.69|1749.99|1758.27|1749.57|33
1626762850000|2021-07-20 06:34:10|1758.28|1749.58|1757.82|1749.12|1758.37|1749.67|1757.64|1748.94|26
1626762860000|2021-07-20 06:34:20|1757.87|1749.17|1759|1750.3|1759.01|1750.31|1757.87|1749.17|25
1626762870000|2021-07-20 06:34:30|1758.95|1750.25|1759.17|1750.47|1759.25|1750.55|1758.94|1750.24|13
1626762880000|2021-07-20 06:34:40|1759.12|1750.42|1759.13|1750.43|1759.14|1750.44|1758.97|1750.27|17
1626762890000|2021-07-20 06:34:50|1759.1|1750.4|1759.15|1750.45|1759.15|1750.45|1759.09|1750.39|7
1626762900000|2021-07-20 06:35:00|1759.18|1750.48|1759.21|1750.51|1759.21|1750.51|1759.05|1750.35|6
1626762910000|2021-07-20 06:35:10|1759.31|1750.61|1762.21|1753.51|1762.21|1753.51|1759.26|1750.56|20
1626762920000|2021-07-20 06:35:20|1762.06|1753.36|1762.08|1753.38|1762.17|1753.47|1761.41|1752.71|33
1626762930000|2021-07-20 06:35:30|1762.11|1753.41|1760.45|1751.75|1762.11|1753.41|1760.45|1751.75|34
1626762940000|2021-07-20 06:35:40|1760.46|1751.76|1760.64|1751.94|1760.74|1752.04|1760.42|1751.72|15
1626762950000|2021-07-20 06:35:50|1760.63|1751.93|1761.05|1752.35|1761.05|1752.35|1760.46|1751.76|15
1626762960000|2021-07-20 06:36:00|1761.03|1752.33|1761.03|1752.33|1761.09|1752.39|1760.96|1752.26|20
1626762970000|2021-07-20 06:36:10|1761.04|1752.34|1760.37|1751.67|1761.04|1752.34|1760.22|1751.52|26
1626762980000|2021-07-20 06:36:20|1760.33|1751.63|1760.16|1751.46|1760.33|1751.63|1759.36|1750.66|19
1626762990000|2021-07-20 06:36:30|1760.15|1751.45|1760.28|1751.58|1760.31|1751.61|1760.04|1751.34|21
1626763000000|2021-07-20 06:36:40|1760.3|1751.6|1760.57|1751.87|1760.67|1751.97|1759.97|1751.27|15
1626763010000|2021-07-20 06:36:50|1760.56|1751.86|1760.3|1751.6|1760.56|1751.86|1760.1|1751.4|33
1626763020000|2021-07-20 06:37:00|1760.32|1751.62|1760.6|1751.9|1760.6|1751.9|1760.23|1751.53|36
1626763030000|2021-07-20 06:37:10|1760.48|1751.78|1760.42|1751.72|1761.1|1752.4|1760.39|1751.69|33
1626763040000|2021-07-20 06:37:20|1760.38|1751.68|1760.52|1751.82|1760.52|1751.82|1760.38|1751.68|20
1626763050000|2021-07-20 06:37:30|1760.53|1751.83|1760.59|1751.89|1760.59|1751.89|1760.48|1751.78|17
1626763060000|2021-07-20 06:37:40|1760.58|1751.88|1760.77|1752.07|1760.77|1752.07|1760.49|1751.79|15
1626763070000|2021-07-20 06:37:50|1760.78|1752.08|1760.63|1751.93|1760.8|1752.1|1760.63|1751.93|11
1626763080000|2021-07-20 06:38:00|1760.52|1751.82|1760.67|1751.97|1760.67|1751.97|1760.52|1751.82|6
1626763090000|2021-07-20 06:38:10|1760.74|1752.04|1760.74|1752.04|1760.74|1752.04|1760.74|1752.04|1
1626763100000|2021-07-20 06:38:20|1761.04|1752.34|1760.39|1751.69|1761.04|1752.34|1760.29|1751.59|14
1626763110000|2021-07-20 06:38:30|1760.36|1751.66|1760.39|1751.69|1760.39|1751.69|1760.17|1751.47|15
1626763120000|2021-07-20 06:38:40|1760.31|1751.61|1760.25|1751.55|1760.39|1751.69|1760.06|1751.36|24
1626763130000|2021-07-20 06:38:50|1760.24|1751.54|1760.33|1751.63|1760.33|1751.63|1760.23|1751.53|21
1626763140000|2021-07-20 06:39:00|1760.24|1751.54|1760.39|1751.69|1760.39|1751.69|1759.62|1750.92|21
1626763150000|2021-07-20 06:39:10|1760.3|1751.6|1760.3|1751.6|1760.49|1751.79|1760.11|1751.41|20
1626763160000|2021-07-20 06:39:20|1760.42|1751.72|1759.83|1751.13|1760.85|1752.15|1759.83|1751.13|31
1626763170000|2021-07-20 06:39:30|1759.82|1751.12|1760.13|1751.43|1760.22|1751.52|1759.82|1751.12|33
1626763180000|2021-07-20 06:39:40|1759.96|1751.26|1760.08|1751.38|1760.19|1751.49|1759.64|1750.94|21
1626763190000|2021-07-20 06:39:50|1760.14|1751.44|1760|1751.3|1760.14|1751.44|1760|1751.3|12
1626763200000|2021-07-20 06:40:00|1759.97|1751.27|1759.56|1750.86|1759.97|1751.27|1758.61|1749.91|22
1626763210000|2021-07-20 06:40:10|1759.61|1750.91|1759.87|1751.17|1759.91|1751.21|1759.61|1750.91|16
1626763220000|2021-07-20 06:40:20|1759.83|1751.13|1759.36|1750.66|1759.97|1751.27|1759.36|1750.66|23
1626763230000|2021-07-20 06:40:30|1759.59|1750.89|1759.05|1750.35|1759.59|1750.89|1759.01|1750.31|25
1626763240000|2021-07-20 06:40:40|1759.37|1750.67|1759.37|1750.67|1759.56|1750.86|1759|1750.3|6
1626763250000|2021-07-20 06:40:50|1759.06|1750.36|1759.17|1750.47|1759.59|1750.89|1759.06|1750.36|15
1626763260000|2021-07-20 06:41:00|1759.18|1750.48|1758.69|1749.99|1759.59|1750.89|1758.69|1749.99|8
1626763270000|2021-07-20 06:41:10|1758.68|1749.98|1758.4|1749.7|1758.68|1749.98|1758.36|1749.66|20
1626763280000|2021-07-20 06:41:20|1758.41|1749.71|1758.21|1749.51|1758.47|1749.77|1758.19|1749.49|20
1626763290000|2021-07-20 06:41:30|1758.28|1749.58|1758.77|1750.07|1758.86|1750.16|1758.2|1749.5|18
1626763300000|2021-07-20 06:41:40|1758.79|1750.09|1758.8|1750.1|1758.8|1750.1|1758.68|1749.98|20
1626763310000|2021-07-20 06:41:50|1758.77|1750.07|1758.38|1749.68|1758.77|1750.07|1758.38|1749.68|16
1626763320000|2021-07-20 06:42:00|1758.28|1749.58|1758.38|1749.68|1758.38|1749.68|1758.28|1749.58|2
1626763330000|2021-07-20 06:42:10|1758.37|1749.67|1758.21|1749.51|1758.37|1749.67|1758.19|1749.49|13
1626763340000|2021-07-20 06:42:20|1758.2|1749.5|1758.21|1749.51|1758.24|1749.54|1758.18|1749.48|20
1626763350000|2021-07-20 06:42:30|1758.2|1749.5|1757.84|1749.14|1758.22|1749.52|1757.84|1749.14|24
1626763360000|2021-07-20 06:42:40|1757.82|1749.12|1757.44|1748.74|1757.82|1749.12|1757.29|1748.59|6
1626763370000|2021-07-20 06:42:50|1757.47|1748.77|1758.17|1749.47|1758.28|1749.58|1757.47|1748.77|11
1626763380000|2021-07-20 06:43:00|1758.55|1749.85|1758.5|1749.8|1758.55|1749.85|1758.47|1749.77|5
1626763390000|2021-07-20 06:43:10|1758.32|1749.62|1757.8|1749.1|1758.32|1749.62|1757.8|1749.1|5
1626763400000|2021-07-20 06:43:20|1757.71|1749.01|1757.8|1749.1|1757.86|1749.16|1757.71|1749.01|4
1626763410000|2021-07-20 06:43:30|1757.72|1749.02|1757.76|1749.06|1757.8|1749.1|1757.72|1749.02|7
1626763420000|2021-07-20 06:43:40|1757.78|1749.08|1757.38|1748.68|1757.86|1749.16|1757.38|1748.68|9
1626763430000|2021-07-20 06:43:50|1757.76|1749.06|1757.29|1748.59|1757.77|1749.07|1757.29|1748.59|9
1626763440000|2021-07-20 06:44:00|1757.18|1748.48|1756.7|1748|1757.18|1748.48|1756.41|1747.71|14
1626763450000|2021-07-20 06:44:10|1756.79|1748.09|1756.65|1747.95|1757.26|1748.56|1756.59|1747.89|26
1626763460000|2021-07-20 06:44:20|1756.67|1747.97|1756.81|1748.11|1757.05|1748.35|1756.67|1747.97|11
1626763470000|2021-07-20 06:44:30|1756.78|1748.08|1756.77|1748.07|1756.94|1748.24|1756.69|1747.99|18
1626763480000|2021-07-20 06:44:40|1756.76|1748.06|1756.76|1748.06|1756.8|1748.1|1756.59|1747.89|25
1626763490000|2021-07-20 06:44:50|1756.7|1748|1756.72|1748.02|1756.8|1748.1|1756.63|1747.93|20
1626763500000|2021-07-20 06:45:00|1756.8|1748.1|1757.48|1748.78|1757.74|1749.04|1756.8|1748.1|13
1626763510000|2021-07-20 06:45:10|1757.47|1748.77|1757.89|1749.19|1757.95|1749.25|1757.47|1748.77|22
1626763520000|2021-07-20 06:45:20|1757.69|1748.99|1757.86|1749.16|1757.96|1749.26|1757.52|1748.82|21
1626763530000|2021-07-20 06:45:30|1757.89|1749.19|1757.58|1748.88|1757.89|1749.19|1757.58|1748.88|13
1626763540000|2021-07-20 06:45:40|1757.62|1748.92|1758.24|1749.54|1758.24|1749.54|1757.59|1748.89|29
1626763550000|2021-07-20 06:45:50|1758.22|1749.52|1758.37|1749.67|1758.37|1749.67|1758.21|1749.51|6
1626763560000|2021-07-20 06:46:00|1758.35|1749.65|1757.83|1749.13|1758.35|1749.65|1757.77|1749.07|7
1626763570000|2021-07-20 06:46:10|1757.77|1749.07|1757.92|1749.22|1757.93|1749.23|1757.74|1749.04|12
1626763580000|2021-07-20 06:46:20|1757.91|1749.21|1757.74|1749.04|1757.91|1749.21|1757.74|1749.04|16
1626763590000|2021-07-20 06:46:30|1757.76|1749.06|1758.58|1749.88|1758.58|1749.88|1757.76|1749.06|13
1626763600000|2021-07-20 06:46:40|1758.5|1749.8|1758.65|1749.95|1758.79|1750.09|1758.5|1749.8|15
1626763610000|2021-07-20 06:46:50|1758.7|1750|1759.29|1750.59|1759.68|1750.98|1758.7|1750|24
1626763620000|2021-07-20 06:47:00|1759.15|1750.45|1759.3|1750.6|1759.56|1750.86|1759.04|1750.34|23
1626763630000|2021-07-20 06:47:10|1759.29|1750.59|1759.23|1750.53|1759.61|1750.91|1759.23|1750.53|30
1626763640000|2021-07-20 06:47:20|1759.24|1750.54|1759.41|1750.71|1759.51|1750.81|1759.24|1750.54|24
1626763650000|2021-07-20 06:47:30|1759.4|1750.7|1759.49|1750.79|1759.56|1750.86|1759.4|1750.7|15
1626763660000|2021-07-20 06:47:40|1759.48|1750.78|1759.47|1750.77|1759.76|1751.06|1759.47|1750.77|8
1626763670000|2021-07-20 06:47:50|1759.7|1751|1759.7|1751|1759.7|1751|1759.7|1751|1
1626763690000|2021-07-20 06:48:10|1759.69|1750.99|1758.97|1750.27|1759.69|1750.99|1758.97|1750.27|4
1626763700000|2021-07-20 06:48:20|1758.96|1750.26|1760.31|1751.61|1760.31|1751.61|1758.96|1750.26|15
1626763710000|2021-07-20 06:48:30|1760.33|1751.63|1760.38|1751.68|1760.42|1751.72|1760.24|1751.54|22
1626763720000|2021-07-20 06:48:40|1760.37|1751.67|1760.34|1751.64|1760.39|1751.69|1760.34|1751.64|5
1626763730000|2021-07-20 06:48:50|1760.41|1751.71|1760.46|1751.76|1760.51|1751.81|1760.33|1751.63|17
1626763740000|2021-07-20 06:49:00|1760.7|1752|1762.02|1753.32|1762.02|1753.32|1760.55|1751.85|13
1626763750000|2021-07-20 06:49:10|1762.03|1753.33|1762.4|1753.7|1762.4|1753.7|1762.03|1753.33|22
1626763760000|2021-07-20 06:49:20|1762.41|1753.71|1762.42|1753.72|1762.42|1753.72|1762.28|1753.58|5
1626763770000|2021-07-20 06:49:30|1762.37|1753.67|1762.4|1753.7|1762.51|1753.81|1762.24|1753.54|18
1626763780000|2021-07-20 06:49:40|1762.43|1753.73|1763.34|1754.64|1764.78|1756.08|1762.43|1753.73|39
1626763790000|2021-07-20 06:49:50|1763.38|1754.68|1762.22|1753.52|1763.39|1754.69|1762.22|1753.52|33
1626763800000|2021-07-20 06:50:00|1762.25|1753.55|1762.61|1753.91|1762.76|1754.06|1762.21|1753.51|28
1626763810000|2021-07-20 06:50:10|1762.59|1753.89|1762.76|1754.06|1762.8|1754.1|1762.58|1753.88|29
1626763820000|2021-07-20 06:50:20|1762.8|1754.1|1762.89|1754.19|1762.89|1754.19|1762.76|1754.06|22
1626763830000|2021-07-20 06:50:30|1762.87|1754.17|1762.68|1753.98|1762.9|1754.2|1762.68|1753.98|12
1626763840000|2021-07-20 06:50:40|1762.75|1754.05|1762.75|1754.05|1762.75|1754.05|1762.71|1754.01|5
1626763850000|2021-07-20 06:50:50|1762.74|1754.04|1761.18|1752.48|1762.74|1754.04|1761.18|1752.48|21
1626763860000|2021-07-20 06:51:00|1761.34|1752.64|1762.33|1753.63|1762.48|1753.78|1761.34|1752.64|22
1626763870000|2021-07-20 06:51:10|1762.48|1753.78|1762.95|1754.25|1763.11|1754.41|1762.35|1753.65|17
1626763880000|2021-07-20 06:51:20|1763.04|1754.34|1763.09|1754.39|1763.12|1754.42|1762.95|1754.25|10
1626763890000|2021-07-20 06:51:30|1763.39|1754.69|1763.4|1754.7|1763.93|1755.23|1763.39|1754.69|26
1626763900000|2021-07-20 06:51:40|1763.37|1754.67|1763.44|1754.74|1763.75|1755.05|1763.37|1754.67|22
1626763910000|2021-07-20 06:51:50|1763.39|1754.69|1763.42|1754.72|1763.47|1754.77|1763.29|1754.59|28
1626763920000|2021-07-20 06:52:00|1763.48|1754.78|1762.54|1753.84|1763.48|1754.78|1762.54|1753.84|31
1626763930000|2021-07-20 06:52:10|1762.61|1753.91|1763.05|1754.35|1763.05|1754.35|1762.61|1753.91|18
1626763940000|2021-07-20 06:52:20|1763.17|1754.47|1763.05|1754.35|1763.17|1754.47|1763|1754.3|13
1626763950000|2021-07-20 06:52:30|1763.04|1754.34|1762.55|1753.85|1763.04|1754.34|1762.25|1753.55|13
1626763960000|2021-07-20 06:52:40|1762.66|1753.96|1762.44|1753.74|1762.66|1753.96|1762.42|1753.72|21
1626763970000|2021-07-20 06:52:50|1762.5|1753.8|1762.31|1753.61|1762.5|1753.8|1762.29|1753.59|8
1626763980000|2021-07-20 06:53:00|1762.3|1753.6|1762.82|1754.12|1762.87|1754.17|1762.3|1753.6|24
1626763990000|2021-07-20 06:53:10|1762.78|1754.08|1762.78|1754.08|1762.8|1754.1|1762.66|1753.96|25
1626764000000|2021-07-20 06:53:20|1762.74|1754.04|1762.2|1753.5|1762.86|1754.16|1762.2|1753.5|14
1626764010000|2021-07-20 06:53:30|1762.03|1753.33|1761.32|1752.62|1762.03|1753.33|1761.32|1752.62|14
1626764020000|2021-07-20 06:53:40|1761.34|1752.64|1761.32|1752.62|1761.34|1752.64|1761.32|1752.62|2
1626764030000|2021-07-20 06:53:50|1761.34|1752.64|1761.32|1752.62|1761.34|1752.64|1761.32|1752.62|2
1626764040000|2021-07-20 06:54:00|1761.34|1752.64|1761.32|1752.62|1761.34|1752.64|1761.32|1752.62|2
1626764050000|2021-07-20 06:54:10|1761.91|1753.21|1762.86|1754.16|1763.03|1754.33|1761.77|1753.07|24
1626764060000|2021-07-20 06:54:20|1762.82|1754.12|1762.78|1754.08|1762.87|1754.17|1762.78|1754.08|10
1626764070000|2021-07-20 06:54:30|1762.8|1754.1|1762.72|1754.02|1762.93|1754.23|1762.68|1753.98|23
1626764080000|2021-07-20 06:54:40|1762.79|1754.09|1762.4|1753.7|1762.8|1754.1|1762.4|1753.7|17
1626764090000|2021-07-20 06:54:50|1762.42|1753.72|1762.36|1753.66|1762.42|1753.72|1762.36|1753.66|16
1626764100000|2021-07-20 06:55:00|1762.34|1753.64|1762.43|1753.73|1762.43|1753.73|1762.34|1753.64|11
1626764110000|2021-07-20 06:55:10|1762.42|1753.72|1762.35|1753.65|1762.43|1753.73|1762.34|1753.64|31
1626764120000|2021-07-20 06:55:20|1762.34|1753.64|1761.85|1753.15|1762.36|1753.66|1761.85|1753.15|19
1626764130000|2021-07-20 06:55:30|1761.81|1753.11|1762.28|1753.58|1762.28|1753.58|1761.81|1753.11|19
1626764140000|2021-07-20 06:55:40|1761.95|1753.25|1761.95|1753.25|1761.95|1753.25|1761.95|1753.25|1
1626764150000|2021-07-20 06:55:50|1761.96|1753.26|1762.17|1753.47|1762.17|1753.47|1761.96|1753.26|2
1626764160000|2021-07-20 06:56:00|1762.18|1753.48|1762.53|1753.83|1762.64|1753.94|1762.18|1753.48|18
1626764170000|2021-07-20 06:56:10|1762.58|1753.88|1762.53|1753.83|1762.58|1753.88|1762.53|1753.83|6
1626764180000|2021-07-20 06:56:20|1762.66|1753.96|1762.64|1753.94|1762.66|1753.96|1762.64|1753.94|2
1626764190000|2021-07-20 06:56:30|1762.65|1753.95|1762.41|1753.71|1762.65|1753.95|1762.28|1753.58|7
1626764200000|2021-07-20 06:56:40|1762.39|1753.69|1762.24|1753.54|1762.39|1753.69|1762.24|1753.54|10
1626764210000|2021-07-20 06:56:50|1762.26|1753.56|1762.27|1753.57|1762.27|1753.57|1761.98|1753.28|12
1626764220000|2021-07-20 06:57:00|1762.26|1753.56|1761.85|1753.15|1762.26|1753.56|1761.85|1753.15|4
1626764230000|2021-07-20 06:57:10|1761.3|1752.6|1760.87|1752.17|1761.3|1752.6|1760.87|1752.17|8
1626764240000|2021-07-20 06:57:20|1760.88|1752.18|1761.54|1752.84|1761.54|1752.84|1760.88|1752.18|9
1626764250000|2021-07-20 06:57:30|1761.46|1752.76|1761.38|1752.68|1761.47|1752.77|1761.28|1752.58|6
1626764260000|2021-07-20 06:57:40|1761.37|1752.67|1761.34|1752.64|1761.39|1752.69|1761.31|1752.61|14
1626764270000|2021-07-20 06:57:50|1761.33|1752.63|1761.14|1752.44|1761.33|1752.63|1761.14|1752.44|8
1626764280000|2021-07-20 06:58:00|1761.18|1752.48|1761.64|1752.94|1761.8|1753.1|1761.17|1752.47|18
1626764290000|2021-07-20 06:58:10|1761.55|1752.85|1761.55|1752.85|1761.55|1752.85|1761.55|1752.85|1
1626764300000|2021-07-20 06:58:20|1761.54|1752.84|1761.88|1753.18|1762.02|1753.32|1761.43|1752.73|29
1626764310000|2021-07-20 06:58:30|1761.99|1753.29|1761.7|1753|1761.99|1753.29|1761.7|1753|8
1626764320000|2021-07-20 06:58:40|1761.96|1753.26|1761.7|1753|1761.97|1753.27|1761.7|1753|18
1626764330000|2021-07-20 06:58:50|1761.71|1753.01|1761.62|1752.92|1761.75|1753.05|1761.62|1752.92|4
1626764340000|2021-07-20 06:59:00|1761.63|1752.93|1762.84|1754.14|1763.07|1754.37|1761.63|1752.93|13
1626764350000|2021-07-20 06:59:10|1762.71|1754.01|1762.78|1754.08|1762.91|1754.21|1762.65|1753.95|29
1626764360000|2021-07-20 06:59:20|1762.73|1754.03|1762.59|1753.89|1762.83|1754.13|1762.56|1753.86|33
1626764370000|2021-07-20 06:59:30|1762.57|1753.87|1762.59|1753.89|1762.69|1753.99|1762.55|1753.85|17
1626764380000|2021-07-20 06:59:40|1762.61|1753.91|1762.82|1754.12|1762.82|1754.12|1762.61|1753.91|16
1626764390000|2021-07-20 06:59:50|1762.88|1754.18|1762.8|1754.1|1762.88|1754.18|1762.79|1754.09|22
1626764400000|2021-07-20 07:00:00|1762.82|1754.12|1763.89|1755.19|1764.46|1755.76|1762.82|1754.12|38
1626764410000|2021-07-20 07:00:10|1763.91|1755.21|1763.4|1754.7|1764.1|1755.4|1763.2|1754.5|34
1626764420000|2021-07-20 07:00:20|1763.34|1754.64|1762.76|1754.06|1763.44|1754.74|1762.76|1754.06|30
1626764430000|2021-07-20 07:00:30|1762.69|1753.99|1762.7|1754|1762.7|1754|1762.51|1753.81|15
1626764440000|2021-07-20 07:00:40|1762.69|1753.99|1762.57|1753.87|1762.69|1753.99|1762.57|1753.87|7
1626764450000|2021-07-20 07:00:50|1762.52|1753.82|1762.91|1754.21|1763.01|1754.31|1762.52|1753.82|16
1626764460000|2021-07-20 07:01:00|1763.02|1754.32|1763.17|1754.47|1763.19|1754.49|1763.02|1754.32|4
1626764470000|2021-07-20 07:01:10|1763.26|1754.56|1763.21|1754.51|1763.29|1754.59|1763.17|1754.47|6
1626764480000|2021-07-20 07:01:20|1763.2|1754.5|1762.87|1754.17|1763.2|1754.5|1762.87|1754.17|10
1626764490000|2021-07-20 07:01:30|1762.7|1754|1763.41|1754.71|1763.41|1754.71|1762.65|1753.95|9
1626764510000|2021-07-20 07:01:50|1763.35|1754.65|1763.41|1754.71|1763.41|1754.71|1763.09|1754.39|9
1626764520000|2021-07-20 07:02:00|1763.35|1754.65|1763.7|1755|1763.75|1755.05|1763.35|1754.65|10
1626764530000|2021-07-20 07:02:10|1764.15|1755.45|1764.27|1755.57|1764.37|1755.67|1764.15|1755.45|16
1626764540000|2021-07-20 07:02:20|1764.32|1755.62|1764.18|1755.48|1764.42|1755.72|1764.18|1755.48|15
1626764550000|2021-07-20 07:02:30|1764.34|1755.64|1764.37|1755.67|1764.51|1755.81|1764.31|1755.61|19
1626764560000|2021-07-20 07:02:40|1764.35|1755.65|1764.31|1755.61|1764.35|1755.65|1764.28|1755.58|10
1626764570000|2021-07-20 07:02:50|1764.35|1755.65|1764.28|1755.58|1764.35|1755.65|1764.28|1755.58|2
1626764580000|2021-07-20 07:03:00|1764.29|1755.59|1764.31|1755.61|1764.45|1755.75|1764.29|1755.59|8
1626764590000|2021-07-20 07:03:10|1764.33|1755.63|1764.52|1755.82|1764.52|1755.82|1764.29|1755.59|25
1626764600000|2021-07-20 07:03:20|1764.53|1755.83|1764.74|1756.04|1764.74|1756.04|1764.52|1755.82|4
1626764610000|2021-07-20 07:03:30|1764.78|1756.08|1764.95|1756.25|1765.02|1756.32|1764.78|1756.08|12
1626764620000|2021-07-20 07:03:40|1764.91|1756.21|1764.96|1756.26|1764.98|1756.28|1764.87|1756.17|9
1626764630000|2021-07-20 07:03:50|1765.01|1756.31|1766.08|1757.38|1766.12|1757.42|1764.99|1756.29|17
1626764640000|2021-07-20 07:04:00|1766.14|1757.44|1766.69|1757.99|1767.97|1759.27|1766.14|1757.44|33
1626764650000|2021-07-20 07:04:10|1766.65|1757.95|1766.33|1757.63|1766.65|1757.95|1766.24|1757.54|24
1626764660000|2021-07-20 07:04:20|1766.32|1757.62|1765.49|1756.79|1766.32|1757.62|1765.36|1756.66|16
1626764670000|2021-07-20 07:04:30|1765.44|1756.74|1766.29|1757.59|1766.29|1757.59|1765.44|1756.74|16
1626764680000|2021-07-20 07:04:40|1766.06|1757.36|1765.75|1757.05|1766.06|1757.36|1765.58|1756.88|16
1626764690000|2021-07-20 07:04:50|1765.71|1757.01|1765.93|1757.23|1765.96|1757.26|1765.58|1756.88|19
1626764700000|2021-07-20 07:05:00|1765.92|1757.22|1765.91|1757.21|1765.92|1757.22|1765.65|1756.95|11
1626764710000|2021-07-20 07:05:10|1765.82|1757.12|1766.41|1757.71|1766.48|1757.78|1765.79|1757.09|17
1626764720000|2021-07-20 07:05:20|1766.31|1757.61|1767.16|1758.46|1767.33|1758.63|1766.31|1757.61|30
1626764730000|2021-07-20 07:05:30|1767.04|1758.34|1766.03|1757.33|1767.06|1758.36|1765.99|1757.29|24
1626764740000|2021-07-20 07:05:40|1766.16|1757.46|1766.44|1757.74|1766.47|1757.77|1766.16|1757.46|5
1626764750000|2021-07-20 07:05:50|1766.53|1757.83|1766.51|1757.81|1766.53|1757.83|1766.51|1757.81|3
1626764760000|2021-07-20 07:06:00|1766.52|1757.82|1766.42|1757.72|1766.52|1757.82|1766.07|1757.37|17
1626764770000|2021-07-20 07:06:10|1766.4|1757.7|1766.38|1757.68|1766.4|1757.7|1766.31|1757.61|14
1626764780000|2021-07-20 07:06:20|1766.39|1757.69|1766.62|1757.92|1766.62|1757.92|1766.38|1757.68|13
1626764790000|2021-07-20 07:06:30|1766.63|1757.93|1766.93|1758.23|1767.02|1758.32|1766.5|1757.8|14
1626764800000|2021-07-20 07:06:40|1766.96|1758.26|1769.16|1760.46|1769.44|1760.74|1766.96|1758.26|22
1626764810000|2021-07-20 07:06:50|1769.17|1760.47|1770.46|1761.76|1770.87|1762.17|1769.07|1760.37|35
1626764820000|2021-07-20 07:07:00|1770.54|1761.84|1772.29|1763.59|1773.39|1764.69|1770.35|1761.65|35
1626764830000|2021-07-20 07:07:10|1772.25|1763.55|1772.36|1763.66|1772.61|1763.91|1771.93|1763.23|33
1626764840000|2021-07-20 07:07:20|1772.38|1763.68|1772.22|1763.52|1772.46|1763.76|1771.78|1763.08|30
1626764850000|2021-07-20 07:07:30|1772.11|1763.41|1772.52|1763.82|1772.53|1763.83|1772.11|1763.41|16
1626764860000|2021-07-20 07:07:40|1772.57|1763.87|1772.92|1764.22|1772.92|1764.22|1772.51|1763.81|17
1626764870000|2021-07-20 07:07:50|1772.86|1764.16|1773.12|1764.42|1773.16|1764.46|1772.83|1764.13|12
1626764880000|2021-07-20 07:08:00|1773.14|1764.44|1772.38|1763.68|1773.14|1764.44|1772.16|1763.46|26
1626764890000|2021-07-20 07:08:10|1772.37|1763.67|1771.96|1763.26|1772.38|1763.68|1771.96|1763.26|19
1626764900000|2021-07-20 07:08:20|1772.01|1763.31|1771.4|1762.7|1772.21|1763.51|1771.12|1762.42|13
1626764910000|2021-07-20 07:08:30|1772.04|1763.34|1772.4|1763.7|1772.45|1763.75|1771.92|1763.22|22
1626764920000|2021-07-20 07:08:40|1772.34|1763.64|1772.46|1763.76|1772.57|1763.87|1772.1|1763.4|24
1626764930000|2021-07-20 07:08:50|1772.54|1763.84|1773.28|1764.58|1773.44|1764.74|1772.54|1763.84|23
1626764940000|2021-07-20 07:09:00|1773.25|1764.55|1773.97|1765.27|1773.97|1765.27|1773.25|1764.55|24
1626764950000|2021-07-20 07:09:10|1773.96|1765.26|1773.07|1764.37|1773.96|1765.26|1772.49|1763.79|12
1626764960000|2021-07-20 07:09:20|1773.02|1764.32|1773.48|1764.78|1774.05|1765.35|1772.95|1764.25|10
1626764970000|2021-07-20 07:09:30|1773.39|1764.69|1772.76|1764.06|1773.39|1764.69|1772.7|1764|16
1626764980000|2021-07-20 07:09:40|1772.7|1764|1771.52|1762.82|1772.7|1764|1771.52|1762.82|19
1626764990000|2021-07-20 07:09:50|1771.38|1762.68|1771.07|1762.37|1771.38|1762.68|1771.07|1762.37|4
1626765000000|2021-07-20 07:10:00|1771.12|1762.42|1771.05|1762.35|1771.6|1762.9|1771.02|1762.32|11
1626765010000|2021-07-20 07:10:10|1771.01|1762.31|1772.36|1763.66|1772.36|1763.66|1770.92|1762.22|17
1626765020000|2021-07-20 07:10:20|1771.61|1762.91|1770.8|1762.1|1771.61|1762.91|1770.8|1762.1|6
1626765030000|2021-07-20 07:10:30|1770.84|1762.14|1770.22|1761.52|1770.84|1762.14|1770.2|1761.5|14
1626765040000|2021-07-20 07:10:40|1770.26|1761.56|1771.02|1762.32|1771.05|1762.35|1770.24|1761.54|16
1626765050000|2021-07-20 07:10:50|1770.99|1762.29|1771.05|1762.35|1771.21|1762.51|1770.98|1762.28|12
1626765060000|2021-07-20 07:11:00|1770.96|1762.26|1770.73|1762.03|1770.99|1762.29|1770.57|1761.87|19
1626765070000|2021-07-20 07:11:10|1770.72|1762.02|1769.79|1761.09|1770.76|1762.06|1769.79|1761.09|15
1626765080000|2021-07-20 07:11:20|1769.81|1761.11|1769.97|1761.27|1769.97|1761.27|1769.81|1761.11|15
1626765090000|2021-07-20 07:11:30|1770.32|1761.62|1770.32|1761.62|1770.32|1761.62|1770.32|1761.62|1
1626765100000|2021-07-20 07:11:40|1770.2|1761.5|1770.48|1761.78|1770.68|1761.98|1770.2|1761.5|8
1626765110000|2021-07-20 07:11:50|1770.44|1761.74|1770.48|1761.78|1770.48|1761.78|1770.4|1761.7|8
1626765120000|2021-07-20 07:12:00|1770.44|1761.74|1771.29|1762.59|1771.44|1762.74|1770.4|1761.7|10
1626765130000|2021-07-20 07:12:10|1771.27|1762.57|1771.58|1762.88|1771.89|1763.19|1771.27|1762.57|22
1626765140000|2021-07-20 07:12:20|1771.62|1762.92|1771.3|1762.6|1771.78|1763.08|1771.26|1762.56|10
1626765150000|2021-07-20 07:12:30|1771.22|1762.52|1771.26|1762.56|1771.26|1762.56|1771.22|1762.52|2
1626765160000|2021-07-20 07:12:40|1770.85|1762.15|1770.93|1762.23|1770.93|1762.23|1770.77|1762.07|11
1626765170000|2021-07-20 07:12:50|1770.77|1762.07|1769.56|1760.86|1770.77|1762.07|1769.51|1760.81|20
1626765180000|2021-07-20 07:13:00|1769.59|1760.89|1770.23|1761.53|1770.23|1761.53|1769.51|1760.81|9
1626765190000|2021-07-20 07:13:10|1769.97|1761.27|1769.59|1760.89|1770.23|1761.53|1769.52|1760.82|13
1626765200000|2021-07-20 07:13:20|1769.5|1760.8|1769.56|1760.86|1769.59|1760.89|1769.48|1760.78|6
1626765210000|2021-07-20 07:13:30|1769.46|1760.76|1769.35|1760.65|1769.46|1760.76|1769.31|1760.61|8
1626765220000|2021-07-20 07:13:40|1769.32|1760.62|1769.31|1760.61|1769.36|1760.66|1769.31|1760.61|11
1626765230000|2021-07-20 07:13:50|1769.27|1760.57|1770.29|1761.59|1770.29|1761.59|1769.22|1760.52|21
1626765240000|2021-07-20 07:14:00|1770.23|1761.53|1770.02|1761.32|1770.35|1761.65|1770.02|1761.32|13
1626765250000|2021-07-20 07:14:10|1770.05|1761.35|1769.59|1760.89|1770.34|1761.64|1769.55|1760.85|17
1626765260000|2021-07-20 07:14:20|1769.58|1760.88|1769.49|1760.79|1769.59|1760.89|1769.44|1760.74|6
1626765270000|2021-07-20 07:14:30|1769.54|1760.84|1769.75|1761.05|1770.01|1761.31|1769.54|1760.84|10
1626765280000|2021-07-20 07:14:40|1769.92|1761.22|1769.97|1761.27|1769.97|1761.27|1769.75|1761.05|5
1626765290000|2021-07-20 07:14:50|1770.06|1761.36|1769.99|1761.29|1770.06|1761.36|1769.99|1761.29|2
1626765300000|2021-07-20 07:15:00|1769.95|1761.25|1770.34|1761.64|1770.36|1761.66|1769.91|1761.21|10
1626765310000|2021-07-20 07:15:10|1770.35|1761.65|1769.73|1761.03|1770.35|1761.65|1769.73|1761.03|14
1626765320000|2021-07-20 07:15:20|1769.74|1761.04|1769.46|1760.76|1769.96|1761.26|1768.71|1760.01|11
1626765330000|2021-07-20 07:15:30|1769.49|1760.79|1769.25|1760.55|1769.51|1760.81|1769.1|1760.4|10
1626765340000|2021-07-20 07:15:40|1769.36|1760.66|1768.9|1760.2|1769.36|1760.66|1768.85|1760.15|14
1626765350000|2021-07-20 07:15:50|1768.85|1760.15|1769.19|1760.49|1769.19|1760.49|1768.82|1760.12|5
1626765360000|2021-07-20 07:16:00|1769.38|1760.68|1769.42|1760.72|1769.42|1760.72|1769.35|1760.65|16
1626765370000|2021-07-20 07:16:10|1769.39|1760.69|1769.43|1760.73|1769.45|1760.75|1769.39|1760.69|5
1626765380000|2021-07-20 07:16:20|1769.38|1760.68|1769.4|1760.7|1769.45|1760.75|1769.38|1760.68|7
1626765390000|2021-07-20 07:16:30|1769.45|1760.75|1768.94|1760.24|1769.45|1760.75|1768.9|1760.2|6
1626765400000|2021-07-20 07:16:40|1768.91|1760.21|1768.92|1760.22|1768.95|1760.25|1768.9|1760.2|9
1626765410000|2021-07-20 07:16:50|1768.91|1760.21|1769.43|1760.73|1770.44|1761.74|1768.91|1760.21|23
1626765420000|2021-07-20 07:17:00|1769.51|1760.81|1769.42|1760.72|1769.57|1760.87|1769.33|1760.63|20
1626765430000|2021-07-20 07:17:10|1769.4|1760.7|1769.64|1760.94|1769.65|1760.95|1769.4|1760.7|13
1626765440000|2021-07-20 07:17:20|1769.59|1760.89|1769.54|1760.84|1769.59|1760.89|1769.36|1760.66|8
1626765450000|2021-07-20 07:17:30|1769.45|1760.75|1769.29|1760.59|1769.45|1760.75|1769.23|1760.53|19
1626765460000|2021-07-20 07:17:40|1769.27|1760.57|1769.28|1760.58|1769.41|1760.71|1769.26|1760.56|25
1626765470000|2021-07-20 07:17:50|1769.25|1760.55|1769.2|1760.5|1769.28|1760.58|1769.17|1760.47|13
1626765480000|2021-07-20 07:18:00|1769.23|1760.53|1769.09|1760.39|1769.31|1760.61|1769.04|1760.34|19
1626765490000|2021-07-20 07:18:10|1768.99|1760.29|1769.04|1760.34|1769.12|1760.42|1768.99|1760.29|16
1626765500000|2021-07-20 07:18:20|1769.11|1760.41|1769.3|1760.6|1769.4|1760.7|1769.1|1760.4|12
1626765510000|2021-07-20 07:18:30|1769.26|1760.56|1769.22|1760.52|1769.26|1760.56|1769.22|1760.52|3
1626765520000|2021-07-20 07:18:40|1769.09|1760.39|1768.71|1760.01|1769.12|1760.42|1768.12|1759.42|23
1626765530000|2021-07-20 07:18:50|1768.78|1760.08|1769.19|1760.49|1769.32|1760.62|1768.77|1760.07|20
1626765540000|2021-07-20 07:19:00|1769.24|1760.54|1769.05|1760.35|1769.24|1760.54|1769.04|1760.34|13
1626765550000|2021-07-20 07:19:10|1769.15|1760.45|1768.6|1759.9|1769.22|1760.52|1768.6|1759.9|22
1626765560000|2021-07-20 07:19:20|1768.66|1759.96|1768.06|1759.36|1768.66|1759.96|1768.02|1759.32|9
1626765570000|2021-07-20 07:19:30|1767.99|1759.29|1768.46|1759.76|1768.46|1759.76|1767.93|1759.23|18
1626765580000|2021-07-20 07:19:40|1768.33|1759.63|1768.51|1759.81|1768.51|1759.81|1768.21|1759.51|29
1626765590000|2021-07-20 07:19:50|1768.46|1759.76|1768.84|1760.14|1768.89|1760.19|1768.37|1759.67|14
1626765600000|2021-07-20 07:20:00|1768.89|1760.19|1768.89|1760.19|1768.89|1760.19|1768.89|1760.19|1
1626765610000|2021-07-20 07:20:10|1768.88|1760.18|1767.82|1759.12|1768.88|1760.18|1767.82|1759.12|17
1626765630000|2021-07-20 07:20:30|1767.73|1759.03|1767.73|1759.03|1767.73|1759.03|1767.73|1759.03|1
1626765640000|2021-07-20 07:20:40|1767.72|1759.02|1767.71|1759.01|1768.15|1759.45|1767.38|1758.68|32
1626765650000|2021-07-20 07:20:50|1767.75|1759.05|1767.67|1758.97|1767.76|1759.06|1767.59|1758.89|32
1626765660000|2021-07-20 07:21:00|1767.68|1758.98|1768.06|1759.36|1768.07|1759.37|1767.57|1758.87|13
1626765670000|2021-07-20 07:21:10|1768|1759.3|1767.19|1758.49|1768|1759.3|1767.16|1758.46|13
1626765680000|2021-07-20 07:21:20|1767.16|1758.46|1767.17|1758.47|1767.25|1758.55|1767.16|1758.46|8
1626765690000|2021-07-20 07:21:30|1767.16|1758.46|1765.69|1756.99|1767.25|1758.55|1765.69|1756.99|12
1626765700000|2021-07-20 07:21:40|1765.7|1757|1765.88|1757.18|1765.88|1757.18|1765.52|1756.82|7
1626765710000|2021-07-20 07:21:50|1765.89|1757.19|1765.78|1757.08|1765.91|1757.21|1765.77|1757.07|14
1626765720000|2021-07-20 07:22:00|1765.71|1757.01|1765.77|1757.07|1765.85|1757.15|1765.69|1756.99|10
1626765730000|2021-07-20 07:22:10|1765.89|1757.19|1765.73|1757.03|1765.99|1757.29|1765.7|1757|6
1626765740000|2021-07-20 07:22:20|1765.97|1757.27|1765.95|1757.25|1765.97|1757.27|1765.76|1757.06|5
1626765750000|2021-07-20 07:22:30|1765.92|1757.22|1765.95|1757.25|1765.95|1757.25|1765.91|1757.21|4
1626765760000|2021-07-20 07:22:40|1765.97|1757.27|1766.24|1757.54|1766.27|1757.57|1765.97|1757.27|7
1626765770000|2021-07-20 07:22:50|1766.3|1757.6|1766.24|1757.54|1766.3|1757.6|1766.24|1757.54|4
1626765780000|2021-07-20 07:23:00|1766.22|1757.52|1766.15|1757.45|1766.22|1757.52|1766.15|1757.45|3
1626765790000|2021-07-20 07:23:10|1766.07|1757.37|1766.07|1757.37|1766.1|1757.4|1766.07|1757.37|3
1626765800000|2021-07-20 07:23:20|1766.1|1757.4|1765.95|1757.25|1766.15|1757.45|1765.95|1757.25|4
1626765810000|2021-07-20 07:23:30|1765.94|1757.24|1765.93|1757.23|1765.94|1757.24|1765.93|1757.23|2
1626765820000|2021-07-20 07:23:40|1765.99|1757.29|1766.36|1757.66|1766.76|1758.06|1765.99|1757.29|22
1626765830000|2021-07-20 07:23:50|1766.32|1757.62|1765.91|1757.21|1766.38|1757.68|1765.8|1757.1|22
1626765840000|2021-07-20 07:24:00|1765.93|1757.23|1765.54|1756.84|1765.95|1757.25|1765.54|1756.84|7
1626765850000|2021-07-20 07:24:10|1765.46|1756.76|1765.55|1756.85|1765.65|1756.95|1765.43|1756.73|10
1626765860000|2021-07-20 07:24:20|1765.63|1756.93|1765.52|1756.82|1765.75|1757.05|1765.49|1756.79|9
1626765870000|2021-07-20 07:24:30|1765.62|1756.92|1765.17|1756.47|1765.63|1756.93|1765.17|1756.47|10
1626765880000|2021-07-20 07:24:40|1765.41|1756.71|1765.17|1756.47|1765.41|1756.71|1765.17|1756.47|11
1626765890000|2021-07-20 07:24:50|1765.1|1756.4|1765.01|1756.31|1765.21|1756.51|1765.01|1756.31|16
1626765900000|2021-07-20 07:25:00|1765.08|1756.38|1765.08|1756.38|1765.08|1756.38|1765.01|1756.31|5
1626765910000|2021-07-20 07:25:10|1765.06|1756.36|1765.27|1756.57|1765.32|1756.62|1765.06|1756.36|12
1626765920000|2021-07-20 07:25:20|1765.14|1756.44|1764.86|1756.16|1765.14|1756.44|1764.81|1756.11|5
1626765930000|2021-07-20 07:25:30|1764.94|1756.24|1765.13|1756.43|1765.14|1756.44|1764.93|1756.23|21
1626765940000|2021-07-20 07:25:40|1764.99|1756.29|1764.91|1756.21|1765.13|1756.43|1764.84|1756.14|12
1626765950000|2021-07-20 07:25:50|1764.81|1756.11|1764.65|1755.95|1764.81|1756.11|1764.64|1755.94|14
1626765960000|2021-07-20 07:26:00|1764.64|1755.94|1764.65|1755.95|1764.65|1755.95|1764.64|1755.94|4
1626765980000|2021-07-20 07:26:20|1764.66|1755.96|1764.67|1755.97|1764.72|1756.02|1764.66|1755.96|8
1626765990000|2021-07-20 07:26:30|1764.72|1756.02|1764.67|1755.97|1764.72|1756.02|1764.67|1755.97|4
1626766000000|2021-07-20 07:26:40|1764.72|1756.02|1764.93|1756.23|1764.93|1756.23|1764.67|1755.97|9
1626766010000|2021-07-20 07:26:50|1765.17|1756.47|1765.31|1756.61|1765.71|1757.01|1765.17|1756.47|24
1626766020000|2021-07-20 07:27:00|1765.2|1756.5|1765.41|1756.71|1765.6|1756.9|1765.08|1756.38|17
1626766030000|2021-07-20 07:27:10|1765.43|1756.73|1766.31|1757.61|1766.35|1757.65|1765.43|1756.73|15
1626766040000|2021-07-20 07:27:20|1766.37|1757.67|1765.71|1757.01|1766.37|1757.67|1765.71|1757.01|22
1626766050000|2021-07-20 07:27:30|1765.68|1756.98|1766.74|1758.04|1766.74|1758.04|1765.65|1756.95|24
1626766060000|2021-07-20 07:27:40|1766.68|1757.98|1766.73|1758.03|1766.75|1758.05|1766.64|1757.94|6
1626766070000|2021-07-20 07:27:50|1766.72|1758.02|1766.79|1758.09|1766.8|1758.1|1766.65|1757.95|9
1626766080000|2021-07-20 07:28:00|1766.59|1757.89|1766.16|1757.46|1766.59|1757.89|1766.12|1757.42|16
1626766090000|2021-07-20 07:28:10|1766.15|1757.45|1765.6|1756.9|1766.22|1757.52|1765.6|1756.9|22
1626766100000|2021-07-20 07:28:20|1765.65|1756.95|1765.17|1756.47|1765.65|1756.95|1765.17|1756.47|14
1626766110000|2021-07-20 07:28:30|1765.28|1756.58|1764.66|1755.96|1765.28|1756.58|1764.66|1755.96|8
1626766120000|2021-07-20 07:28:40|1764.72|1756.02|1765.25|1756.55|1765.3|1756.6|1764.7|1756|15
1626766130000|2021-07-20 07:28:50|1765.24|1756.54|1764.95|1756.25|1765.39|1756.69|1764.87|1756.17|19
1626766140000|2021-07-20 07:29:00|1764.72|1756.02|1765.74|1757.04|1765.81|1757.11|1764.7|1756|13
1626766150000|2021-07-20 07:29:10|1765.73|1757.03|1765.61|1756.91|1765.81|1757.11|1765.57|1756.87|15
1626766160000|2021-07-20 07:29:20|1765.6|1756.9|1765.67|1756.97|1765.68|1756.98|1765.6|1756.9|6
1626766170000|2021-07-20 07:29:30|1765.63|1756.93|1765.81|1757.11|1765.81|1757.11|1765.59|1756.89|14
1626766180000|2021-07-20 07:29:40|1765.74|1757.04|1765.27|1756.57|1765.81|1757.11|1765.21|1756.51|10
1626766190000|2021-07-20 07:29:50|1765.26|1756.56|1765.29|1756.59|1765.31|1756.61|1764.86|1756.16|7
1626766200000|2021-07-20 07:30:00|1765.53|1756.83|1765.57|1756.87|1765.67|1756.97|1765.41|1756.71|9
1626766210000|2021-07-20 07:30:10|1765.61|1756.91|1765.58|1756.88|1765.68|1756.98|1765.56|1756.86|14
1626766220000|2021-07-20 07:30:20|1765.56|1756.86|1765.59|1756.89|1765.67|1756.97|1765.52|1756.82|12
1626766230000|2021-07-20 07:30:30|1765.47|1756.77|1765.43|1756.73|1765.47|1756.77|1765.43|1756.73|4
1626766240000|2021-07-20 07:30:40|1765.47|1756.77|1766.03|1757.33|1766.18|1757.48|1765.43|1756.73|12
1626766250000|2021-07-20 07:30:50|1765.99|1757.29|1765.94|1757.24|1766.03|1757.33|1765.94|1757.24|9
1626766260000|2021-07-20 07:31:00|1765.95|1757.25|1765.65|1756.95|1766.03|1757.33|1765.49|1756.79|14
1626766270000|2021-07-20 07:31:10|1765.6|1756.9|1765.36|1756.66|1765.72|1757.02|1765.36|1756.66|18
1626766280000|2021-07-20 07:31:20|1765.67|1756.97|1765.46|1756.76|1765.67|1756.97|1765.26|1756.56|15
1626766290000|2021-07-20 07:31:30|1765.47|1756.77|1765.52|1756.82|1765.68|1756.98|1765.46|1756.76|11
1626766300000|2021-07-20 07:31:40|1765.47|1756.77|1765.67|1756.97|1765.67|1756.97|1765.47|1756.77|20
1626766320000|2021-07-20 07:32:00|1765.54|1756.84|1765.54|1756.84|1765.54|1756.84|1765.54|1756.84|1
1626766330000|2021-07-20 07:32:10|1765.53|1756.83|1765.2|1756.5|1765.53|1756.83|1765.2|1756.5|6
1626766340000|2021-07-20 07:32:20|1765.24|1756.54|1765.67|1756.97|1765.67|1756.97|1765.24|1756.54|12
1626766350000|2021-07-20 07:32:30|1765.53|1756.83|1765.4|1756.7|1765.67|1756.97|1765.4|1756.7|5
1626766360000|2021-07-20 07:32:40|1765.47|1756.77|1765.63|1756.93|1765.83|1757.13|1765.47|1756.77|11
1626766370000|2021-07-20 07:32:50|1765.66|1756.96|1765.66|1756.96|1765.66|1756.96|1765.66|1756.96|1
1626766380000|2021-07-20 07:33:00|1765.63|1756.93|1766.25|1757.55|1766.64|1757.94|1765.63|1756.93|19
1626766390000|2021-07-20 07:33:10|1766.17|1757.47|1765.74|1757.04|1766.17|1757.47|1765.68|1756.98|12
1626766400000|2021-07-20 07:33:20|1765.95|1757.25|1765.87|1757.17|1766.08|1757.38|1765.84|1757.14|14
1626766410000|2021-07-20 07:33:30|1765.84|1757.14|1765.74|1757.04|1765.87|1757.17|1765.73|1757.03|12
1626766420000|2021-07-20 07:33:40|1765.75|1757.05|1765.76|1757.06|1765.82|1757.12|1765.75|1757.05|5
1626766430000|2021-07-20 07:33:50|1765.75|1757.05|1765.83|1757.13|1765.85|1757.15|1765.75|1757.05|7
1626766440000|2021-07-20 07:34:00|1765.81|1757.11|1765.83|1757.13|1765.83|1757.13|1765.79|1757.09|5
1626766450000|2021-07-20 07:34:10|1765.81|1757.11|1765.79|1757.09|1765.83|1757.13|1765.79|1757.09|6
1626766460000|2021-07-20 07:34:20|1765.76|1757.06|1765.61|1756.91|1765.79|1757.09|1765.61|1756.91|3
1626766470000|2021-07-20 07:34:30|1765.64|1756.94|1765.68|1756.98|1765.68|1756.98|1765.59|1756.89|19
1626766480000|2021-07-20 07:34:40|1765.65|1756.95|1765.65|1756.95|1765.65|1756.95|1765.65|1756.95|1
1626766490000|2021-07-20 07:34:50|1765.52|1756.82|1765.03|1756.33|1765.52|1756.82|1765.03|1756.33|13
1626766500000|2021-07-20 07:35:00|1764.85|1756.15|1765.26|1756.56|1765.26|1756.56|1764.77|1756.07|3
1626766510000|2021-07-20 07:35:10|1764.9|1756.2|1765|1756.3|1765.14|1756.44|1764.71|1756.01|16
1626766520000|2021-07-20 07:35:20|1764.9|1756.2|1765|1756.3|1765|1756.3|1764.9|1756.2|2
1626766530000|2021-07-20 07:35:30|1765.07|1756.37|1765|1756.3|1765.07|1756.37|1764.88|1756.18|6
1626766550000|2021-07-20 07:35:50|1765.53|1756.83|1765.39|1756.69|1765.53|1756.83|1765.39|1756.69|3
1626766560000|2021-07-20 07:36:00|1765.44|1756.74|1765.33|1756.63|1765.44|1756.74|1765.33|1756.63|5
1626766570000|2021-07-20 07:36:10|1765.32|1756.62|1765.38|1756.68|1765.4|1756.7|1765.32|1756.62|14
1626766580000|2021-07-20 07:36:20|1765.4|1756.7|1766.41|1757.71|1766.43|1757.73|1765.38|1756.68|26
1626766590000|2021-07-20 07:36:30|1766.35|1757.65|1766.2|1757.5|1766.43|1757.73|1766.19|1757.49|17
1626766600000|2021-07-20 07:36:40|1766.25|1757.55|1767.89|1759.19|1767.92|1759.22|1766.25|1757.55|24
1626766610000|2021-07-20 07:36:50|1768.09|1759.39|1767.08|1758.38|1768.17|1759.47|1767.08|1758.38|35
1626766620000|2021-07-20 07:37:00|1767.07|1758.37|1767.53|1758.83|1767.7|1759|1767.06|1758.36|29
1626766630000|2021-07-20 07:37:10|1767.55|1758.85|1767.46|1758.76|1767.61|1758.91|1767.44|1758.74|36
1626766640000|2021-07-20 07:37:20|1767.57|1758.87|1768.28|1759.58|1768.39|1759.69|1767.54|1758.84|35
1626766650000|2021-07-20 07:37:30|1768.27|1759.57|1768.86|1760.16|1769.04|1760.34|1768.24|1759.54|30
1626766660000|2021-07-20 07:37:40|1768.91|1760.21|1768.47|1759.77|1768.93|1760.23|1768.41|1759.71|29
1626766670000|2021-07-20 07:37:50|1768.49|1759.79|1768.9|1760.2|1768.9|1760.2|1768.15|1759.45|29
1626766680000|2021-07-20 07:38:00|1768.95|1760.25|1768.72|1760.02|1768.99|1760.29|1768.68|1759.98|28
1626766690000|2021-07-20 07:38:10|1768.76|1760.06|1768.83|1760.13|1768.94|1760.24|1768.66|1759.96|12
1626766700000|2021-07-20 07:38:20|1768.81|1760.11|1768.32|1759.62|1768.81|1760.11|1768.27|1759.57|21
1626766710000|2021-07-20 07:38:30|1768.4|1759.7|1768.4|1759.7|1768.4|1759.7|1768.29|1759.59|8
1626766720000|2021-07-20 07:38:40|1768.24|1759.54|1768.27|1759.57|1768.35|1759.65|1768.24|1759.54|5
1626766730000|2021-07-20 07:38:50|1768.35|1759.65|1768.35|1759.65|1768.35|1759.65|1768.35|1759.65|1
1626766740000|2021-07-20 07:39:00|1768.25|1759.55|1768.14|1759.44|1768.25|1759.55|1768.03|1759.33|10
1626766750000|2021-07-20 07:39:10|1768.25|1759.55|1768.52|1759.82|1768.52|1759.82|1768.2|1759.5|9
1626766760000|2021-07-20 07:39:20|1768.45|1759.75|1767.91|1759.21|1768.59|1759.89|1767.83|1759.13|15
1626766770000|2021-07-20 07:39:30|1767.84|1759.14|1767.71|1759.01|1767.95|1759.25|1767.59|1758.89|34
1626766780000|2021-07-20 07:39:40|1767.64|1758.94|1767.09|1758.39|1767.75|1759.05|1767.03|1758.33|17
1626766790000|2021-07-20 07:39:50|1767.1|1758.4|1766.81|1758.11|1767.1|1758.4|1766.71|1758.01|18
1626766800000|2021-07-20 07:40:00|1766.77|1758.07|1766.87|1758.17|1766.92|1758.22|1766.59|1757.89|13
1626766810000|2021-07-20 07:40:10|1766.79|1758.09|1766.61|1757.91|1766.9|1758.2|1766.61|1757.91|7
1626766820000|2021-07-20 07:40:20|1766.6|1757.9|1766.6|1757.9|1766.6|1757.9|1766.6|1757.9|1
1626766830000|2021-07-20 07:40:30|1766.79|1758.09|1766.91|1758.21|1767.11|1758.41|1766.79|1758.09|7
1626766840000|2021-07-20 07:40:40|1766.89|1758.19|1766.91|1758.21|1766.92|1758.22|1766.88|1758.18|6
1626766850000|2021-07-20 07:40:50|1766.81|1758.11|1766.87|1758.17|1766.87|1758.17|1766.8|1758.1|6
1626766860000|2021-07-20 07:41:00|1766.79|1758.09|1766.92|1758.22|1766.92|1758.22|1766.77|1758.07|5
1626766870000|2021-07-20 07:41:10|1766.91|1758.21|1767.54|1758.84|1767.56|1758.86|1766.91|1758.21|12
1626766880000|2021-07-20 07:41:20|1767.56|1758.86|1767.93|1759.23|1767.99|1759.29|1767.55|1758.85|18
1626766890000|2021-07-20 07:41:30|1767.91|1759.21|1768.14|1759.44|1768.28|1759.58|1767.88|1759.18|20
1626766900000|2021-07-20 07:41:40|1768.07|1759.37|1768.17|1759.47|1768.25|1759.55|1767.79|1759.09|18
1626766910000|2021-07-20 07:41:50|1768.19|1759.49|1767.77|1759.07|1768.22|1759.52|1767.74|1759.04|16
1626766920000|2021-07-20 07:42:00|1767.66|1758.96|1768.19|1759.49|1768.29|1759.59|1767.47|1758.77|19
1626766930000|2021-07-20 07:42:10|1768.23|1759.53|1768.03|1759.33|1768.3|1759.6|1767.99|1759.29|27
1626766940000|2021-07-20 07:42:20|1768.04|1759.34|1768.2|1759.5|1768.3|1759.6|1767.98|1759.28|25
1626766950000|2021-07-20 07:42:30|1768.16|1759.46|1768.16|1759.46|1768.16|1759.46|1768.16|1759.46|1
1626766960000|2021-07-20 07:42:40|1768.14|1759.44|1768.32|1759.62|1768.32|1759.62|1768.14|1759.44|10
1626766970000|2021-07-20 07:42:50|1768.3|1759.6|1768.23|1759.53|1768.33|1759.63|1768.23|1759.53|5
1626766980000|2021-07-20 07:43:00|1768.24|1759.54|1768.68|1759.98|1768.7|1760|1768.24|1759.54|15
1626766990000|2021-07-20 07:43:10|1768.69|1759.99|1768.53|1759.83|1768.69|1759.99|1768.17|1759.47|18
1626767000000|2021-07-20 07:43:20|1768.65|1759.95|1768.83|1760.13|1768.83|1760.13|1768.65|1759.95|7
1626767010000|2021-07-20 07:43:30|1768.78|1760.08|1768.68|1759.98|1768.83|1760.13|1768.68|1759.98|3
1626767020000|2021-07-20 07:43:40|1768.64|1759.94|1768.3|1759.6|1768.76|1760.06|1768.25|1759.55|25
1626767030000|2021-07-20 07:43:50|1768.38|1759.68|1768.75|1760.05|1768.75|1760.05|1768.38|1759.68|14
1626767040000|2021-07-20 07:44:00|1768.7|1760|1768.75|1760.05|1768.75|1760.05|1768.61|1759.91|6
1626767050000|2021-07-20 07:44:10|1768.62|1759.92|1768.5|1759.8|1768.78|1760.08|1768.39|1759.69|28
1626767060000|2021-07-20 07:44:20|1768.49|1759.79|1768.48|1759.78|1768.56|1759.86|1768.21|1759.51|24
1626767070000|2021-07-20 07:44:30|1768.49|1759.79|1768.31|1759.61|1768.49|1759.79|1768.31|1759.61|8
1626767080000|2021-07-20 07:44:40|1767.8|1759.1|1767.55|1758.85|1767.8|1759.1|1767.36|1758.66|8
1626767090000|2021-07-20 07:44:50|1767.56|1758.86|1767.56|1758.86|1767.56|1758.86|1767.56|1758.86|1
1626767100000|2021-07-20 07:45:00|1768.01|1759.31|1768.13|1759.43|1768.47|1759.77|1767.56|1758.86|12
1626767110000|2021-07-20 07:45:10|1768.37|1759.67|1768.41|1759.71|1768.47|1759.77|1768.23|1759.53|16
1626767120000|2021-07-20 07:45:20|1768.5|1759.8|1768.11|1759.41|1768.5|1759.8|1767.88|1759.18|12
1626767130000|2021-07-20 07:45:30|1768.09|1759.39|1768.31|1759.61|1768.42|1759.72|1767.79|1759.09|6
1626767140000|2021-07-20 07:45:40|1768.32|1759.62|1768.31|1759.61|1768.5|1759.8|1768.31|1759.61|5
1626767150000|2021-07-20 07:45:50|1768.32|1759.62|1768.5|1759.8|1768.55|1759.85|1768.32|1759.62|7
1626767160000|2021-07-20 07:46:00|1768.53|1759.83|1768.52|1759.82|1768.53|1759.83|1768.52|1759.82|2
1626767170000|2021-07-20 07:46:10|1768.55|1759.85|1769.09|1760.39|1769.12|1760.42|1768.55|1759.85|10
1626767180000|2021-07-20 07:46:20|1769.13|1760.43|1769.28|1760.58|1769.31|1760.61|1769.02|1760.32|11
1626767190000|2021-07-20 07:46:30|1769.32|1760.62|1769.32|1760.62|1769.35|1760.65|1769.21|1760.51|21
1626767200000|2021-07-20 07:46:40|1769.34|1760.64|1769.42|1760.72|1769.42|1760.72|1768.98|1760.28|16
1626767210000|2021-07-20 07:46:50|1769.41|1760.71|1769.32|1760.62|1769.42|1760.72|1769.24|1760.54|24
1626767220000|2021-07-20 07:47:00|1769.37|1760.67|1769.3|1760.6|1769.37|1760.67|1769.26|1760.56|15
1626767230000|2021-07-20 07:47:10|1769.25|1760.55|1769.29|1760.59|1769.35|1760.65|1769.18|1760.48|23
1626767240000|2021-07-20 07:47:20|1769.27|1760.57|1768.94|1760.24|1769.31|1760.61|1768.61|1759.91|21
1626767250000|2021-07-20 07:47:30|1769.05|1760.35|1768.66|1759.96|1769.05|1760.35|1768.65|1759.95|22
1626767260000|2021-07-20 07:47:40|1768.65|1759.95|1767.39|1758.69|1768.65|1759.95|1767.36|1758.66|23
1626767270000|2021-07-20 07:47:50|1767.44|1758.74|1767.82|1759.12|1768.21|1759.51|1767.44|1758.74|13
1626767280000|2021-07-20 07:48:00|1767.88|1759.18|1768.4|1759.7|1768.56|1759.86|1767.82|1759.12|13
1626767290000|2021-07-20 07:48:10|1768.37|1759.67|1767.91|1759.21|1768.63|1759.93|1767.83|1759.13|19
1626767300000|2021-07-20 07:48:20|1767.9|1759.2|1767.92|1759.22|1768.23|1759.53|1767.84|1759.14|15
1626767310000|2021-07-20 07:48:30|1767.87|1759.17|1767.92|1759.22|1767.92|1759.22|1767.85|1759.15|8
1626767320000|2021-07-20 07:48:40|1767.85|1759.15|1766.6|1757.9|1767.85|1759.15|1766.5|1757.8|16
1626767330000|2021-07-20 07:48:50|1766.55|1757.85|1766.56|1757.86|1766.56|1757.86|1766.46|1757.76|5
1626767340000|2021-07-20 07:49:00|1766.51|1757.81|1766.56|1757.86|1766.56|1757.86|1766.51|1757.81|2
1626767350000|2021-07-20 07:49:10|1766.51|1757.81|1766.31|1757.61|1766.56|1757.86|1766.31|1757.61|4
1626767360000|2021-07-20 07:49:20|1766.19|1757.49|1766.29|1757.59|1766.31|1757.61|1766.19|1757.49|4
1626767370000|2021-07-20 07:49:30|1766.2|1757.5|1766.11|1757.41|1766.27|1757.57|1766.11|1757.41|6
1626767380000|2021-07-20 07:49:40|1766.13|1757.43|1766.01|1757.31|1766.13|1757.43|1766.01|1757.31|5
1626767390000|2021-07-20 07:49:50|1765.94|1757.24|1765.54|1756.84|1765.94|1757.24|1765.54|1756.84|5
1626767400000|2021-07-20 07:50:00|1765.6|1756.9|1765.47|1756.77|1765.69|1756.99|1765.47|1756.77|7
1626767410000|2021-07-20 07:50:10|1765.46|1756.76|1765.78|1757.08|1765.82|1757.12|1765.46|1756.76|7
1626767420000|2021-07-20 07:50:20|1766.01|1757.31|1766.54|1757.84|1766.77|1758.07|1766.01|1757.31|28
1626767430000|2021-07-20 07:50:30|1766.58|1757.88|1765.96|1757.26|1766.58|1757.88|1765.69|1756.99|14
1626767440000|2021-07-20 07:50:40|1765.93|1757.23|1765.93|1757.23|1765.93|1757.23|1765.93|1757.23|1
1626767450000|2021-07-20 07:50:50|1765.94|1757.24|1765.51|1756.81|1765.94|1757.24|1765.3|1756.6|8
1626767460000|2021-07-20 07:51:00|1765.54|1756.84|1765.91|1757.21|1765.91|1757.21|1765.54|1756.84|8
1626767470000|2021-07-20 07:51:10|1765.93|1757.23|1766.3|1757.6|1766.47|1757.77|1765.84|1757.14|12
1626767480000|2021-07-20 07:51:20|1766.27|1757.57|1766.31|1757.61|1766.35|1757.65|1766.12|1757.42|16
1626767490000|2021-07-20 07:51:30|1766.3|1757.6|1765.91|1757.21|1766.3|1757.6|1765.73|1757.03|19
1626767500000|2021-07-20 07:51:40|1765.89|1757.19|1766.21|1757.51|1766.23|1757.53|1765.89|1757.19|20
1626767510000|2021-07-20 07:51:50|1766.19|1757.49|1766.35|1757.65|1766.35|1757.65|1765.99|1757.29|22
1626767520000|2021-07-20 07:52:00|1766.34|1757.64|1766.35|1757.65|1766.35|1757.65|1766.11|1757.41|21
1626767530000|2021-07-20 07:52:10|1766.52|1757.82|1768|1759.3|1768.03|1759.33|1766.52|1757.82|28
1626767540000|2021-07-20 07:52:20|1767.97|1759.27|1767.36|1758.66|1767.97|1759.27|1767.34|1758.64|26
1626767550000|2021-07-20 07:52:30|1767.35|1758.65|1767.33|1758.63|1767.47|1758.77|1767.27|1758.57|31
1626767560000|2021-07-20 07:52:40|1767.34|1758.64|1767.69|1758.99|1767.78|1759.08|1766.97|1758.27|16
1626767570000|2021-07-20 07:52:50|1767.7|1759|1767.79|1759.09|1767.85|1759.15|1767.7|1759|9
1626767580000|2021-07-20 07:53:00|1767.68|1758.98|1768.37|1759.67|1768.37|1759.67|1767.59|1758.89|22
1626767590000|2021-07-20 07:53:10|1768.31|1759.61|1767.9|1759.2|1768.31|1759.61|1767.82|1759.12|10
1626767600000|2021-07-20 07:53:20|1767.91|1759.21|1768.11|1759.41|1768.3|1759.6|1767.91|1759.21|14
1626767610000|2021-07-20 07:53:30|1768.1|1759.4|1768.28|1759.58|1768.34|1759.64|1768.1|1759.4|9
1626767620000|2021-07-20 07:53:40|1768.33|1759.63|1768.36|1759.66|1768.73|1760.03|1768.22|1759.52|17
1626767630000|2021-07-20 07:53:50|1768.37|1759.67|1768.02|1759.32|1768.37|1759.67|1768|1759.3|20
1626767640000|2021-07-20 07:54:00|1768.08|1759.38|1768.99|1760.29|1769.16|1760.46|1768.05|1759.35|21
1626767650000|2021-07-20 07:54:10|1768.97|1760.27|1769.18|1760.48|1769.38|1760.68|1768.85|1760.15|22
1626767660000|2021-07-20 07:54:20|1769.16|1760.46|1769.49|1760.79|1769.6|1760.9|1769.12|1760.42|31
1626767670000|2021-07-20 07:54:30|1769.43|1760.73|1768.86|1760.16|1769.65|1760.95|1768.68|1759.98|24
1626767680000|2021-07-20 07:54:40|1768.9|1760.2|1768.61|1759.91|1768.9|1760.2|1768.55|1759.85|20
1626767690000|2021-07-20 07:54:50|1768.57|1759.87|1768.39|1759.69|1768.66|1759.96|1768.39|1759.69|18
1626767700000|2021-07-20 07:55:00|1768.41|1759.71|1768.73|1760.03|1768.75|1760.05|1768.12|1759.42|23
1626767710000|2021-07-20 07:55:10|1768.67|1759.97|1768.48|1759.78|1768.74|1760.04|1768.44|1759.74|20
1626767720000|2021-07-20 07:55:20|1768.58|1759.88|1768.75|1760.05|1768.86|1760.16|1768.42|1759.72|26
1626767730000|2021-07-20 07:55:30|1768.74|1760.04|1769.42|1760.72|1769.53|1760.83|1768.74|1760.04|18
1626767740000|2021-07-20 07:55:40|1769.41|1760.71|1769.48|1760.78|1769.57|1760.87|1769.41|1760.71|10
1626767750000|2021-07-20 07:55:50|1769.47|1760.77|1769.74|1761.04|1769.76|1761.06|1769.47|1760.77|14
1626767760000|2021-07-20 07:56:00|1769.75|1761.05|1769.25|1760.55|1770.51|1761.81|1769.25|1760.55|24
1626767770000|2021-07-20 07:56:10|1769.27|1760.57|1768.01|1759.31|1769.69|1760.99|1768.01|1759.31|37
1626767780000|2021-07-20 07:56:20|1768.02|1759.32|1768.18|1759.48|1768.3|1759.6|1768|1759.3|27
1626767790000|2021-07-20 07:56:30|1768.12|1759.42|1768.52|1759.82|1768.59|1759.89|1768.12|1759.42|21
1626767800000|2021-07-20 07:56:40|1768.5|1759.8|1769.12|1760.42|1769.12|1760.42|1768.5|1759.8|13
1626767810000|2021-07-20 07:56:50|1769.2|1760.5|1769.22|1760.52|1769.33|1760.63|1769.09|1760.39|10
1626767820000|2021-07-20 07:57:00|1769.23|1760.53|1769.12|1760.42|1769.31|1760.61|1769|1760.3|10
1626767830000|2021-07-20 07:57:10|1769.02|1760.32|1769.06|1760.36|1769.16|1760.46|1768.89|1760.19|17
1626767840000|2021-07-20 07:57:20|1769.12|1760.42|1768.16|1759.46|1769.12|1760.42|1767.88|1759.18|23
1626767850000|2021-07-20 07:57:30|1768.27|1759.57|1768.52|1759.82|1768.52|1759.82|1767.59|1758.89|12
1626767860000|2021-07-20 07:57:40|1768.34|1759.64|1768.17|1759.47|1768.63|1759.93|1767.57|1758.87|17
1626767870000|2021-07-20 07:57:50|1768.27|1759.57|1768.34|1759.64|1768.54|1759.84|1767.32|1758.62|23
1626767880000|2021-07-20 07:58:00|1768.21|1759.51|1768.44|1759.74|1768.57|1759.87|1768.07|1759.37|24
1626767890000|2021-07-20 07:58:10|1768.41|1759.71|1768.44|1759.74|1768.48|1759.78|1768.41|1759.71|8
1626767900000|2021-07-20 07:58:20|1768.47|1759.77|1768.41|1759.71|1768.52|1759.82|1768.22|1759.52|20
1626767910000|2021-07-20 07:58:30|1768.53|1759.83|1768.68|1759.98|1768.82|1760.12|1768.47|1759.77|15
1626767920000|2021-07-20 07:58:40|1768.76|1760.06|1769.17|1760.47|1769.23|1760.53|1768.71|1760.01|33
1626767930000|2021-07-20 07:58:50|1769.16|1760.46|1769.26|1760.56|1769.3|1760.6|1769.13|1760.43|18
1626767940000|2021-07-20 07:59:00|1769.25|1760.55|1770.13|1761.43|1770.26|1761.56|1769.17|1760.47|31
1626767950000|2021-07-20 07:59:10|1770.06|1761.36|1769.58|1760.88|1770.06|1761.36|1769.37|1760.67|35
1626767960000|2021-07-20 07:59:20|1769.59|1760.89|1768.6|1759.9|1769.59|1760.89|1768.6|1759.9|28
1626767970000|2021-07-20 07:59:30|1768.59|1759.89|1768.18|1759.48|1768.59|1759.89|1767.61|1758.91|29
1626767980000|2021-07-20 07:59:40|1768.31|1759.61|1766.86|1758.16|1768.32|1759.62|1766.82|1758.12|30
1626767990000|2021-07-20 07:59:50|1766.77|1758.07|1767.05|1758.35|1767.81|1759.11|1766.73|1758.03|27
1626768000000|2021-07-20 08:00:00|1766.91|1758.21|1767.79|1759.09|1767.79|1759.09|1766.77|1758.07|7
1626768010000|2021-07-20 08:00:10|1767.78|1759.08|1767.17|1758.47|1768.28|1759.58|1767.08|1758.38|13
1626768020000|2021-07-20 08:00:20|1767.21|1758.51|1767.16|1758.46|1767.23|1758.53|1767.16|1758.46|6
1626768030000|2021-07-20 08:00:30|1767.2|1758.5|1767.26|1758.56|1767.26|1758.56|1767.15|1758.45|6
1626768040000|2021-07-20 08:00:40|1767.16|1758.46|1767.18|1758.48|1767.26|1758.56|1767.16|1758.46|8
1626768050000|2021-07-20 08:00:50|1767.25|1758.55|1766.95|1758.25|1767.26|1758.56|1766.94|1758.24|10
1626768060000|2021-07-20 08:01:00|1766.78|1758.08|1767.23|1758.53|1767.33|1758.63|1766.78|1758.08|23
1626768070000|2021-07-20 08:01:10|1767.14|1758.44|1767.36|1758.66|1767.4|1758.7|1767.14|1758.44|25
1626768080000|2021-07-20 08:01:20|1767.34|1758.64|1767.13|1758.43|1767.4|1758.7|1767.13|1758.43|23
1626768090000|2021-07-20 08:01:30|1767.22|1758.52|1766.99|1758.29|1767.22|1758.52|1766.99|1758.29|26
1626768100000|2021-07-20 08:01:40|1766.98|1758.28|1766.4|1757.7|1766.98|1758.28|1765.01|1756.31|38
1626768110000|2021-07-20 08:01:50|1766.49|1757.79|1766.01|1757.31|1766.51|1757.81|1765.95|1757.25|38
1626768120000|2021-07-20 08:02:00|1765.64|1756.94|1766.59|1757.89|1766.61|1757.91|1764.42|1755.72|36
1626768130000|2021-07-20 08:02:10|1766.58|1757.88|1766.08|1757.38|1766.58|1757.88|1765.8|1757.1|29
1626768140000|2021-07-20 08:02:20|1766.11|1757.41|1766.75|1758.05|1766.97|1758.27|1766.11|1757.41|27
1626768150000|2021-07-20 08:02:30|1766.76|1758.06|1766.69|1757.99|1766.85|1758.15|1766.67|1757.97|13
1626768160000|2021-07-20 08:02:40|1766.72|1758.02|1767.48|1758.78|1767.48|1758.78|1766.72|1758.02|14
1626768170000|2021-07-20 08:02:50|1767.47|1758.77|1767.69|1758.99|1767.76|1759.06|1767.47|1758.77|35
1626768180000|2021-07-20 08:03:00|1767.75|1759.05|1767.63|1758.93|1767.75|1759.05|1767.48|1758.78|30
1626768190000|2021-07-20 08:03:10|1767.68|1758.98|1768.49|1759.79|1768.49|1759.79|1767.67|1758.97|37
1626768200000|2021-07-20 08:03:20|1768.5|1759.8|1767.82|1759.12|1768.63|1759.93|1767.66|1758.96|33
1626768210000|2021-07-20 08:03:30|1767.83|1759.13|1768.64|1759.94|1768.72|1760.02|1767.83|1759.13|29
1626768220000|2021-07-20 08:03:40|1768.86|1760.16|1768.64|1759.94|1768.86|1760.16|1768.39|1759.69|33
1626768230000|2021-07-20 08:03:50|1768.69|1759.99|1768.68|1759.98|1768.87|1760.17|1768.54|1759.84|32
1626768240000|2021-07-20 08:04:00|1768.7|1760|1768.07|1759.37|1769.03|1760.33|1768.04|1759.34|31
1626768250000|2021-07-20 08:04:10|1768.09|1759.39|1767.09|1758.39|1768.19|1759.49|1766.88|1758.18|20
1626768260000|2021-07-20 08:04:20|1767.08|1758.38|1765.54|1756.84|1767.08|1758.38|1765.54|1756.84|22
1626768270000|2021-07-20 08:04:30|1765.55|1756.85|1766.22|1757.52|1766.54|1757.84|1765.55|1756.85|23
1626768280000|2021-07-20 08:04:40|1766.23|1757.53|1765.71|1757.01|1766.25|1757.55|1765.59|1756.89|23
1626768290000|2021-07-20 08:04:50|1765.8|1757.1|1766.14|1757.44|1766.26|1757.56|1765.71|1757.01|15
1626768300000|2021-07-20 08:05:00|1766.16|1757.46|1764.63|1755.93|1766.52|1757.82|1764.58|1755.88|26
1626768310000|2021-07-20 08:05:10|1764.64|1755.94|1764.17|1755.47|1764.64|1755.94|1763.88|1755.18|35
1626768320000|2021-07-20 08:05:20|1764.21|1755.51|1763.73|1755.03|1764.23|1755.53|1763.6|1754.9|33
1626768330000|2021-07-20 08:05:30|1763.66|1754.96|1762.83|1754.13|1763.76|1755.06|1762.79|1754.09|21
1626768340000|2021-07-20 08:05:40|1762.8|1754.1|1761.34|1752.64|1762.8|1754.1|1761.34|1752.64|20
1626768350000|2021-07-20 08:05:50|1761.27|1752.57|1760.97|1752.27|1761.4|1752.7|1760.9|1752.2|20
1626768360000|2021-07-20 08:06:00|1761.07|1752.37|1761.36|1752.66|1762.35|1753.65|1761|1752.3|26
1626768370000|2021-07-20 08:06:10|1761.35|1752.65|1760.61|1751.91|1761.41|1752.71|1760.61|1751.91|21
1626768380000|2021-07-20 08:06:20|1760.43|1751.73|1760.08|1751.38|1760.43|1751.73|1759.61|1750.91|28
1626768390000|2021-07-20 08:06:30|1760.05|1751.35|1759.87|1751.17|1760.07|1751.37|1759.86|1751.16|7
1626768400000|2021-07-20 08:06:40|1759.92|1751.22|1760.05|1751.35|1760.55|1751.85|1759.92|1751.22|23
1626768410000|2021-07-20 08:06:50|1760.07|1751.37|1759.44|1750.74|1760.07|1751.37|1759.4|1750.7|18
1626768420000|2021-07-20 08:07:00|1759.57|1750.87|1758.79|1750.09|1759.57|1750.87|1758.59|1749.89|16
1626768430000|2021-07-20 08:07:10|1758.74|1750.04|1758.17|1749.47|1758.81|1750.11|1758.14|1749.44|26
1626768440000|2021-07-20 08:07:20|1758.18|1749.48|1758.8|1750.1|1758.87|1750.17|1758.18|1749.48|17
1626768450000|2021-07-20 08:07:30|1758.82|1750.12|1758.91|1750.21|1759.1|1750.4|1758.82|1750.12|12
1626768460000|2021-07-20 08:07:40|1758.95|1750.25|1759.03|1750.33|1759.12|1750.42|1758.91|1750.21|16
1626768470000|2021-07-20 08:07:50|1758.93|1750.23|1759.02|1750.32|1759.1|1750.4|1758.91|1750.21|12
1626768480000|2021-07-20 08:08:00|1759.03|1750.33|1759.12|1750.42|1759.38|1750.68|1759.03|1750.33|15
1626768490000|2021-07-20 08:08:10|1759.29|1750.59|1759.69|1750.99|1759.69|1750.99|1759.23|1750.53|16
1626768500000|2021-07-20 08:08:20|1759.66|1750.96|1757.8|1749.1|1759.66|1750.96|1757.8|1749.1|15
1626768510000|2021-07-20 08:08:30|1757.87|1749.17|1755.54|1746.84|1757.93|1749.23|1755.54|1746.84|30
1626768520000|2021-07-20 08:08:40|1754.93|1746.23|1755.2|1746.5|1755.79|1747.09|1752.99|1744.29|32
1626768530000|2021-07-20 08:08:50|1754.84|1746.14|1755.63|1746.93|1757.11|1748.41|1754.84|1746.14|22
1626768540000|2021-07-20 08:09:00|1755.76|1747.06|1756.34|1747.64|1756.34|1747.64|1755.44|1746.74|20
1626768550000|2021-07-20 08:09:10|1756.76|1748.06|1754.14|1745.44|1756.76|1748.06|1753.72|1745.02|20
1626768560000|2021-07-20 08:09:20|1754.05|1745.35|1754.13|1745.43|1754.37|1745.67|1753.87|1745.17|17
1626768570000|2021-07-20 08:09:30|1754.14|1745.44|1752.93|1744.23|1754.53|1745.83|1752.8|1744.1|26
1626768580000|2021-07-20 08:09:40|1753.04|1744.34|1753.81|1745.11|1753.86|1745.16|1753.04|1744.34|27
1626768590000|2021-07-20 08:09:50|1753.88|1745.18|1754.34|1745.64|1754.39|1745.69|1753.82|1745.12|28
1626768600000|2021-07-20 08:10:00|1754.32|1745.62|1754.46|1745.76|1754.79|1746.09|1754.09|1745.39|34
1626768610000|2021-07-20 08:10:10|1754.4|1745.7|1754.77|1746.07|1754.83|1746.13|1754.4|1745.7|24
1626768620000|2021-07-20 08:10:20|1754.7|1746|1755.33|1746.63|1755.9|1747.2|1754.65|1745.95|30
1626768630000|2021-07-20 08:10:30|1755.39|1746.69|1755.74|1747.04|1755.96|1747.26|1755.39|1746.69|20
1626768640000|2021-07-20 08:10:40|1755.67|1746.97|1755.39|1746.69|1755.75|1747.05|1755.28|1746.58|24
1626768650000|2021-07-20 08:10:50|1755.36|1746.66|1755.46|1746.76|1755.52|1746.82|1755.34|1746.64|11
1626768660000|2021-07-20 08:11:00|1755.5|1746.8|1757.76|1749.06|1757.76|1749.06|1755.5|1746.8|23
1626768670000|2021-07-20 08:11:10|1757.81|1749.11|1757.66|1748.96|1758.06|1749.36|1757.54|1748.84|19
1626768680000|2021-07-20 08:11:20|1757.43|1748.73|1757.51|1748.81|1757.59|1748.89|1757.41|1748.71|10
1626768690000|2021-07-20 08:11:30|1757.55|1748.85|1759.15|1750.45|1759.15|1750.45|1757.55|1748.85|18
1626768700000|2021-07-20 08:11:40|1759.16|1750.46|1759.91|1751.21|1759.91|1751.21|1759.16|1750.46|32
1626768710000|2021-07-20 08:11:50|1760.18|1751.48|1759.21|1750.51|1760.18|1751.48|1759.08|1750.38|25
1626768720000|2021-07-20 08:12:00|1759.18|1750.48|1758.81|1750.11|1759.54|1750.84|1758.73|1750.03|22
1626768730000|2021-07-20 08:12:10|1758.98|1750.28|1759.33|1750.63|1759.34|1750.64|1758.97|1750.27|20
1626768740000|2021-07-20 08:12:20|1759.44|1750.74|1759.61|1750.91|1760.16|1751.46|1759.44|1750.74|29
1626768750000|2021-07-20 08:12:30|1759.63|1750.93|1760.61|1751.91|1760.61|1751.91|1759.63|1750.93|17
1626768760000|2021-07-20 08:12:40|1760.57|1751.87|1760.26|1751.56|1761.12|1752.42|1760.26|1751.56|29
1626768770000|2021-07-20 08:12:50|1760.34|1751.64|1760.33|1751.63|1760.34|1751.64|1760.16|1751.46|15
1626768780000|2021-07-20 08:13:00|1760.29|1751.59|1759.84|1751.14|1760.33|1751.63|1759.84|1751.14|13
1626768790000|2021-07-20 08:13:10|1759.94|1751.24|1760.16|1751.46|1760.21|1751.51|1759.54|1750.84|22
1626768800000|2021-07-20 08:13:20|1760.19|1751.49|1760.79|1752.09|1760.79|1752.09|1760.19|1751.49|19
1626768810000|2021-07-20 08:13:30|1760.71|1752.01|1760.7|1752|1760.71|1752.01|1760.67|1751.97|8
1626768820000|2021-07-20 08:13:40|1760.69|1751.99|1761.27|1752.57|1761.27|1752.57|1760.69|1751.99|16
1626768830000|2021-07-20 08:13:50|1761.31|1752.61|1762.24|1753.54|1762.25|1753.55|1761.31|1752.61|23
1626768840000|2021-07-20 08:14:00|1762.21|1753.51|1762.21|1753.51|1762.25|1753.55|1762.18|1753.48|8
1626768850000|2021-07-20 08:14:10|1762.2|1753.5|1762.64|1753.94|1762.64|1753.94|1762.13|1753.43|7
1626768860000|2021-07-20 08:14:20|1762.63|1753.93|1762.36|1753.66|1762.79|1754.09|1762.36|1753.66|4
1626768870000|2021-07-20 08:14:30|1762.11|1753.41|1762.07|1753.37|1762.14|1753.44|1761.79|1753.09|14
1626768880000|2021-07-20 08:14:40|1761.97|1753.27|1761.61|1752.91|1762.07|1753.37|1761.61|1752.91|10
1626768890000|2021-07-20 08:14:50|1761.5|1752.8|1761.45|1752.75|1761.77|1753.07|1761.45|1752.75|10
1626768900000|2021-07-20 08:15:00|1761.47|1752.77|1761.97|1753.27|1762.05|1753.35|1761.47|1752.77|16
1626768910000|2021-07-20 08:15:10|1762.02|1753.32|1762.96|1754.26|1763.03|1754.33|1762.02|1753.32|18
1626768920000|2021-07-20 08:15:20|1763.01|1754.31|1763.45|1754.75|1763.85|1755.15|1763.01|1754.31|34
1626768930000|2021-07-20 08:15:30|1763.44|1754.74|1763.68|1754.98|1763.74|1755.04|1763.3|1754.6|26
1626768940000|2021-07-20 08:15:40|1763.65|1754.95|1763.95|1755.25|1763.95|1755.25|1763.64|1754.94|14
1626768950000|2021-07-20 08:15:50|1763.9|1755.2|1763.96|1755.26|1763.99|1755.29|1763.9|1755.2|8
1626768960000|2021-07-20 08:16:00|1764.07|1755.37|1764.11|1755.41|1764.25|1755.55|1764.07|1755.37|9
1626768970000|2021-07-20 08:16:10|1764.12|1755.42|1763.85|1755.15|1764.15|1755.45|1763.85|1755.15|12
1626768980000|2021-07-20 08:16:20|1763.83|1755.13|1764.1|1755.4|1764.27|1755.57|1763.82|1755.12|12
1626768990000|2021-07-20 08:16:30|1764.12|1755.42|1764.41|1755.71|1764.44|1755.74|1764.09|1755.39|17
1626769000000|2021-07-20 08:16:40|1764.45|1755.75|1765.24|1756.54|1765.32|1756.62|1764.44|1755.74|20
1626769010000|2021-07-20 08:16:50|1765.26|1756.56|1765.69|1756.99|1765.69|1756.99|1765.22|1756.52|21
1626769020000|2021-07-20 08:17:00|1765.63|1756.93|1765.56|1756.86|1765.81|1757.11|1765.29|1756.59|15
1626769030000|2021-07-20 08:17:10|1765.5|1756.8|1765.06|1756.36|1765.6|1756.9|1765.06|1756.36|19
1626769040000|2021-07-20 08:17:20|1765.07|1756.37|1765.46|1756.76|1765.6|1756.9|1764.89|1756.19|24
1626769050000|2021-07-20 08:17:30|1765.47|1756.77|1765.18|1756.48|1765.47|1756.77|1765.04|1756.34|25
1626769060000|2021-07-20 08:17:40|1765.19|1756.49|1764.91|1756.21|1765.19|1756.49|1764.91|1756.21|9
1626769070000|2021-07-20 08:17:50|1764.86|1756.16|1764.81|1756.11|1764.86|1756.16|1764.68|1755.98|16
1626769080000|2021-07-20 08:18:00|1764.79|1756.09|1764.74|1756.04|1765.05|1756.35|1764.73|1756.03|21
1626769090000|2021-07-20 08:18:10|1764.75|1756.05|1764.27|1755.57|1764.88|1756.18|1764.26|1755.56|8
1626769100000|2021-07-20 08:18:20|1764.23|1755.53|1764.04|1755.34|1764.41|1755.71|1763.99|1755.29|17
1626769110000|2021-07-20 08:18:30|1764|1755.3|1763.5|1754.8|1764.01|1755.31|1763.46|1754.76|20
1626769120000|2021-07-20 08:18:40|1763.51|1754.81|1763.68|1754.98|1763.69|1754.99|1763.43|1754.73|14
1626769130000|2021-07-20 08:18:50|1763.63|1754.93|1763.78|1755.08|1763.78|1755.08|1763.35|1754.65|14
1626769140000|2021-07-20 08:19:00|1763.88|1755.18|1763.48|1754.78|1763.88|1755.18|1763.48|1754.78|15
1626769150000|2021-07-20 08:19:10|1762.98|1754.28|1763|1754.3|1763|1754.3|1762.93|1754.23|4
1626769160000|2021-07-20 08:19:20|1762.91|1754.21|1762.9|1754.2|1763|1754.3|1762.89|1754.19|5
1626769170000|2021-07-20 08:19:30|1762.89|1754.19|1763.35|1754.65|1763.44|1754.74|1762.89|1754.19|14
1626769180000|2021-07-20 08:19:40|1763.36|1754.66|1763.07|1754.37|1763.36|1754.66|1762.89|1754.19|29
1626769190000|2021-07-20 08:19:50|1762.98|1754.28|1763.37|1754.67|1763.43|1754.73|1762.98|1754.28|15
1626769200000|2021-07-20 08:20:00|1763.38|1754.68|1763.05|1754.35|1763.52|1754.82|1762.57|1753.87|22
1626769210000|2021-07-20 08:20:10|1762.99|1754.29|1762.99|1754.29|1763.25|1754.55|1762.87|1754.17|25
1626769220000|2021-07-20 08:20:20|1763.04|1754.34|1763.75|1755.05|1763.75|1755.05|1762.97|1754.27|25
1626769230000|2021-07-20 08:20:30|1763.74|1755.04|1764.08|1755.38|1764.15|1755.45|1763.74|1755.04|25
1626769240000|2021-07-20 08:20:40|1764.09|1755.39|1764.28|1755.58|1764.36|1755.66|1764|1755.3|21
1626769250000|2021-07-20 08:20:50|1764.16|1755.46|1764.21|1755.51|1764.27|1755.57|1764.1|1755.4|14
1626769260000|2021-07-20 08:21:00|1764.22|1755.52|1764.27|1755.57|1764.56|1755.86|1764.22|1755.52|18
1626769270000|2021-07-20 08:21:10|1764.08|1755.38|1764.27|1755.57|1764.27|1755.57|1763.94|1755.24|10
1626769280000|2021-07-20 08:21:20|1764.07|1755.37|1764.2|1755.5|1764.29|1755.59|1764.07|1755.37|19
1626769290000|2021-07-20 08:21:30|1764.13|1755.43|1764.08|1755.38|1764.13|1755.43|1763.57|1754.87|6
1626769300000|2021-07-20 08:21:40|1764.01|1755.31|1764.2|1755.5|1764.2|1755.5|1764.01|1755.31|8
1626769310000|2021-07-20 08:21:50|1764.14|1755.44|1764.53|1755.83|1764.53|1755.83|1764.13|1755.43|7
1626769320000|2021-07-20 08:22:00|1764.44|1755.74|1765.04|1756.34|1765.1|1756.4|1764.44|1755.74|23
1626769330000|2021-07-20 08:22:10|1764.93|1756.23|1764.69|1755.99|1764.93|1756.23|1764.59|1755.89|30
1626769340000|2021-07-20 08:22:20|1764.67|1755.97|1765.1|1756.4|1765.14|1756.44|1764.64|1755.94|18
1626769350000|2021-07-20 08:22:30|1764.63|1755.93|1763.93|1755.23|1764.63|1755.93|1763.65|1754.95|17
1626769360000|2021-07-20 08:22:40|1763.91|1755.21|1764.33|1755.63|1764.33|1755.63|1763.91|1755.21|19
1626769370000|2021-07-20 08:22:50|1764.37|1755.67|1763.88|1755.18|1764.38|1755.68|1763.68|1754.98|16
1626769380000|2021-07-20 08:23:00|1763.82|1755.12|1764.28|1755.58|1764.43|1755.73|1763.82|1755.12|16
1626769390000|2021-07-20 08:23:10|1764.32|1755.62|1764.42|1755.72|1764.46|1755.76|1764.32|1755.62|8
1626769400000|2021-07-20 08:23:20|1764.43|1755.73|1764.41|1755.71|1764.46|1755.76|1764.4|1755.7|9
1626769410000|2021-07-20 08:23:30|1764.46|1755.76|1764.16|1755.46|1764.46|1755.76|1763.89|1755.19|28
1626769420000|2021-07-20 08:23:40|1764.24|1755.54|1763.88|1755.18|1764.24|1755.54|1763.88|1755.18|9
1626769430000|2021-07-20 08:23:50|1763.87|1755.17|1764.18|1755.48|1764.18|1755.48|1763.87|1755.17|6
1626769440000|2021-07-20 08:24:00|1764.17|1755.47|1763.9|1755.2|1764.81|1756.11|1763.9|1755.2|24
1626769450000|2021-07-20 08:24:10|1763.87|1755.17|1763.63|1754.93|1764|1755.3|1763.6|1754.9|19
1626769460000|2021-07-20 08:24:20|1763.61|1754.91|1762.35|1753.65|1763.65|1754.95|1762.32|1753.62|22
1626769470000|2021-07-20 08:24:30|1762.57|1753.87|1762.58|1753.88|1762.91|1754.21|1761.97|1753.27|17
1626769480000|2021-07-20 08:24:40|1762.5|1753.8|1762.03|1753.33|1762.58|1753.88|1762.03|1753.33|14
1626769490000|2021-07-20 08:24:50|1762.07|1753.37|1762.07|1753.37|1762.16|1753.46|1762|1753.3|26
1626769500000|2021-07-20 08:25:00|1762.11|1753.41|1762.11|1753.41|1762.24|1753.54|1762.07|1753.37|10
1626769510000|2021-07-20 08:25:10|1762.12|1753.42|1762.38|1753.68|1762.38|1753.68|1762.11|1753.41|6
1626769520000|2021-07-20 08:25:20|1762.89|1754.19|1763.61|1754.91|1763.7|1755|1762.81|1754.11|29
1626769530000|2021-07-20 08:25:30|1763.62|1754.92|1763.91|1755.21|1763.95|1755.25|1763.61|1754.91|19
1626769540000|2021-07-20 08:25:40|1763.95|1755.25|1764.12|1755.42|1764.13|1755.43|1763.59|1754.89|22
1626769550000|2021-07-20 08:25:50|1764.5|1755.8|1764.39|1755.69|1764.5|1755.8|1764.2|1755.5|21
1626769560000|2021-07-20 08:26:00|1764.38|1755.68|1764.24|1755.54|1764.4|1755.7|1764.24|1755.54|22
1626769570000|2021-07-20 08:26:10|1764.17|1755.47|1764.32|1755.62|1764.32|1755.62|1764.06|1755.36|11
1626769580000|2021-07-20 08:26:20|1764.33|1755.63|1764.09|1755.39|1764.41|1755.71|1764.09|1755.39|12
1626769590000|2021-07-20 08:26:30|1764.12|1755.42|1764.46|1755.76|1764.46|1755.76|1764.1|1755.4|15
1626769600000|2021-07-20 08:26:40|1764.49|1755.79|1764.52|1755.82|1764.64|1755.94|1764.49|1755.79|7
1626769610000|2021-07-20 08:26:50|1764.53|1755.83|1764.55|1755.85|1764.66|1755.96|1764.5|1755.8|20
1626769620000|2021-07-20 08:27:00|1764.62|1755.92|1764.66|1755.96|1764.71|1756.01|1764.53|1755.83|20
1626769630000|2021-07-20 08:27:10|1764.65|1755.95|1766.61|1757.91|1766.61|1757.91|1764.64|1755.94|25
1626769640000|2021-07-20 08:27:20|1766.74|1758.04|1766.5|1757.8|1766.94|1758.24|1766.42|1757.72|25
1626769650000|2021-07-20 08:27:30|1766.45|1757.75|1766.35|1757.65|1766.45|1757.75|1766.16|1757.46|14
1626769660000|2021-07-20 08:27:40|1766.11|1757.41|1765.85|1757.15|1766.43|1757.73|1765.69|1756.99|27
1626769670000|2021-07-20 08:27:50|1765.84|1757.14|1766.02|1757.32|1766.02|1757.32|1765.84|1757.14|12
1626769680000|2021-07-20 08:28:00|1766.07|1757.37|1765.46|1756.76|1766.08|1757.38|1765.44|1756.74|12
1626769690000|2021-07-20 08:28:10|1765.52|1756.82|1765.39|1756.69|1765.56|1756.86|1765.39|1756.69|9
1626769700000|2021-07-20 08:28:20|1765.41|1756.71|1764.49|1755.79|1765.43|1756.73|1764.48|1755.78|17
1626769710000|2021-07-20 08:28:30|1764.5|1755.8|1764.32|1755.62|1764.5|1755.8|1764.32|1755.62|10
1626769720000|2021-07-20 08:28:40|1764.26|1755.56|1764.29|1755.59|1764.29|1755.59|1764.23|1755.53|9
1626769730000|2021-07-20 08:28:50|1764.3|1755.6|1764.33|1755.63|1764.37|1755.67|1763.95|1755.25|28
1626769740000|2021-07-20 08:29:00|1764.34|1755.64|1764.44|1755.74|1764.49|1755.79|1764.27|1755.57|17
1626769750000|2021-07-20 08:29:10|1764.42|1755.72|1763.14|1754.44|1764.45|1755.75|1763.1|1754.4|32
1626769760000|2021-07-20 08:29:20|1763.15|1754.45|1762.36|1753.66|1763.16|1754.46|1762.33|1753.63|31
1626769770000|2021-07-20 08:29:30|1762.32|1753.62|1762.39|1753.69|1762.69|1753.99|1761.61|1752.91|28
1626769780000|2021-07-20 08:29:40|1762.36|1753.66|1761.19|1752.49|1762.36|1753.66|1761.17|1752.47|30
1626769790000|2021-07-20 08:29:50|1761.18|1752.48|1760.39|1751.69|1761.38|1752.68|1760.39|1751.69|19
1626769800000|2021-07-20 08:30:00|1760.38|1751.68|1760.92|1752.22|1760.92|1752.22|1760.38|1751.68|15
1626769810000|2021-07-20 08:30:10|1760.91|1752.21|1760.73|1752.03|1761.02|1752.32|1760.59|1751.89|31
1626769820000|2021-07-20 08:30:20|1760.68|1751.98|1761.21|1752.51|1761.22|1752.52|1760.68|1751.98|30
1626769830000|2021-07-20 08:30:30|1761.2|1752.5|1760.65|1751.95|1761.34|1752.64|1760.64|1751.94|30
1626769840000|2021-07-20 08:30:40|1760.62|1751.92|1761.05|1752.35|1761.12|1752.42|1760.59|1751.89|26
1626769850000|2021-07-20 08:30:50|1761.04|1752.34|1760.74|1752.04|1761.05|1752.35|1760.73|1752.03|20
1626769860000|2021-07-20 08:31:00|1760.68|1751.98|1759.66|1750.96|1760.7|1752|1759.63|1750.93|25
1626769870000|2021-07-20 08:31:10|1759.68|1750.98|1759.55|1750.85|1759.73|1751.03|1759.54|1750.84|16
1626769880000|2021-07-20 08:31:20|1759.65|1750.95|1758.63|1749.93|1759.65|1750.95|1758.24|1749.54|18
1626769890000|2021-07-20 08:31:30|1758.57|1749.87|1758.86|1750.16|1759|1750.3|1758.49|1749.79|13
1626769900000|2021-07-20 08:31:40|1758.87|1750.17|1759.07|1750.37|1759.07|1750.37|1758.83|1750.13|6
1626769910000|2021-07-20 08:31:50|1758.99|1750.29|1758.98|1750.28|1759.09|1750.39|1758.96|1750.26|6
1626769920000|2021-07-20 08:32:00|1758.97|1750.27|1758.54|1749.84|1759.08|1750.38|1758.23|1749.53|19
1626769930000|2021-07-20 08:32:10|1758.12|1749.42|1758.27|1749.57|1758.27|1749.57|1757.9|1749.2|13
1626769940000|2021-07-20 08:32:20|1758.12|1749.42|1758.15|1749.45|1758.34|1749.64|1758.09|1749.39|11
1626769950000|2021-07-20 08:32:30|1758.18|1749.48|1756.48|1747.78|1758.18|1749.48|1756.48|1747.78|22
1626769960000|2021-07-20 08:32:40|1756.78|1748.08|1754.21|1745.51|1756.82|1748.12|1754.14|1745.44|36
1626769970000|2021-07-20 08:32:50|1754.19|1745.49|1753.93|1745.23|1754.27|1745.57|1753.93|1745.23|23
1626769980000|2021-07-20 08:33:00|1753.98|1745.28|1753.26|1744.56|1753.98|1745.28|1752.95|1744.25|35
1626769990000|2021-07-20 08:33:10|1753.29|1744.59|1753.57|1744.87|1753.94|1745.24|1753.13|1744.43|26
1626770000000|2021-07-20 08:33:20|1753.6|1744.9|1753.35|1744.65|1753.6|1744.9|1753.21|1744.51|13
1626770010000|2021-07-20 08:33:30|1753.3|1744.6|1752.73|1744.03|1753.37|1744.67|1752.73|1744.03|9
1626770020000|2021-07-20 08:33:40|1752.72|1744.02|1752.26|1743.56|1752.73|1744.03|1752.26|1743.56|17
1626770030000|2021-07-20 08:33:50|1752.24|1743.54|1751.85|1743.15|1752.27|1743.57|1751.85|1743.15|18
1626770040000|2021-07-20 08:34:00|1751.81|1743.11|1752.48|1743.78|1752.48|1743.78|1751.79|1743.09|20
1626770050000|2021-07-20 08:34:10|1752.57|1743.87|1752.17|1743.47|1752.97|1744.27|1751.78|1743.08|28
1626770060000|2021-07-20 08:34:20|1752.15|1743.45|1752.99|1744.29|1753|1744.3|1752.14|1743.44|24
1626770070000|2021-07-20 08:34:30|1752.92|1744.22|1753.02|1744.32|1753.04|1744.34|1752.87|1744.17|11
1626770080000|2021-07-20 08:34:40|1752.83|1744.13|1752.31|1743.61|1752.97|1744.27|1752.3|1743.6|11
1626770090000|2021-07-20 08:34:50|1752.29|1743.59|1752.56|1743.86|1752.79|1744.09|1752.25|1743.55|8
1626770100000|2021-07-20 08:35:00|1752.45|1743.75|1752.14|1743.44|1752.45|1743.75|1751.84|1743.14|22
1626770110000|2021-07-20 08:35:10|1752.32|1743.62|1752.88|1744.18|1752.94|1744.24|1752.32|1743.62|25
1626770120000|2021-07-20 08:35:20|1752.92|1744.22|1753.23|1744.53|1753.23|1744.53|1752.92|1744.22|16
1626770130000|2021-07-20 08:35:30|1753.24|1744.54|1753.97|1745.27|1753.97|1745.27|1753.24|1744.54|11
1626770140000|2021-07-20 08:35:40|1754.13|1745.43|1754.39|1745.69|1754.39|1745.69|1753.82|1745.12|23
1626770150000|2021-07-20 08:35:50|1754.41|1745.71|1755.49|1746.79|1755.67|1746.97|1754.41|1745.71|22
1626770160000|2021-07-20 08:36:00|1755.48|1746.78|1755.62|1746.92|1755.65|1746.95|1755.21|1746.51|20
1626770170000|2021-07-20 08:36:10|1755.64|1746.94|1756.38|1747.68|1756.38|1747.68|1755.64|1746.94|23
1626770180000|2021-07-20 08:36:20|1756.49|1747.79|1756.7|1748|1756.81|1748.11|1756.41|1747.71|25
1626770190000|2021-07-20 08:36:30|1756.56|1747.86|1755.47|1746.77|1756.56|1747.86|1755.47|1746.77|28
1626770200000|2021-07-20 08:36:40|1755.48|1746.78|1754.8|1746.1|1755.48|1746.78|1754.36|1745.66|37
1626770210000|2021-07-20 08:36:50|1754.81|1746.11|1754.55|1745.85|1755.02|1746.32|1754.55|1745.85|23
1626770220000|2021-07-20 08:37:00|1754.5|1745.8|1754.88|1746.18|1754.92|1746.22|1754.31|1745.61|19
1626770230000|2021-07-20 08:37:10|1754.94|1746.24|1754.88|1746.18|1754.99|1746.29|1754.82|1746.12|11
1626770240000|2021-07-20 08:37:20|1754.89|1746.19|1755.28|1746.58|1755.28|1746.58|1754.89|1746.19|16
1626770250000|2021-07-20 08:37:30|1755.21|1746.51|1755.38|1746.68|1755.38|1746.68|1755.1|1746.4|10
1626770260000|2021-07-20 08:37:40|1755.09|1746.39|1754.76|1746.06|1755.18|1746.48|1754.75|1746.05|16
1626770270000|2021-07-20 08:37:50|1754.78|1746.08|1754.73|1746.03|1754.78|1746.08|1754.68|1745.98|13
1626770280000|2021-07-20 08:38:00|1754.9|1746.2|1755.21|1746.51|1755.28|1746.58|1754.73|1746.03|22
1626770290000|2021-07-20 08:38:10|1755.34|1746.64|1755.69|1746.99|1755.88|1747.18|1755.27|1746.57|18
1626770300000|2021-07-20 08:38:20|1755.71|1747.01|1755.73|1747.03|1755.82|1747.12|1755.64|1746.94|10
1626770310000|2021-07-20 08:38:30|1755.91|1747.21|1756.13|1747.43|1756.27|1747.57|1755.91|1747.21|15
1626770320000|2021-07-20 08:38:40|1756.15|1747.45|1756.23|1747.53|1756.26|1747.56|1756.15|1747.45|6
1626770330000|2021-07-20 08:38:50|1756.2|1747.5|1756.23|1747.53|1756.23|1747.53|1756|1747.3|7
1626770340000|2021-07-20 08:39:00|1756.27|1747.57|1754.69|1745.99|1756.27|1747.57|1754.65|1745.95|19
1626770350000|2021-07-20 08:39:10|1754.63|1745.93|1755.08|1746.38|1755.27|1746.57|1754.63|1745.93|34
1626770360000|2021-07-20 08:39:20|1755.07|1746.37|1754.19|1745.49|1755.11|1746.41|1754.19|1745.49|33
1626770370000|2021-07-20 08:39:30|1754.13|1745.43|1753.74|1745.04|1754.13|1745.43|1753.25|1744.55|37
1626770380000|2021-07-20 08:39:40|1753.73|1745.03|1752.19|1743.49|1753.73|1745.03|1752.19|1743.49|29
1626770390000|2021-07-20 08:39:50|1752.21|1743.51|1751.47|1742.77|1752.4|1743.7|1751.25|1742.55|30
1626770400000|2021-07-20 08:40:00|1752.3|1743.6|1751.72|1743.02|1752.3|1743.6|1751.12|1742.42|31
1626770410000|2021-07-20 08:40:10|1751.94|1743.24|1752.37|1743.67|1752.46|1743.76|1751.7|1743|33
1626770420000|2021-07-20 08:40:20|1752.42|1743.72|1751.35|1742.65|1752.88|1744.18|1751.23|1742.53|32
1626770430000|2021-07-20 08:40:30|1751.34|1742.64|1751.23|1742.53|1751.41|1742.71|1751.11|1742.41|32
1626770440000|2021-07-20 08:40:40|1751.31|1742.61|1751.91|1743.21|1752.25|1743.55|1751.31|1742.61|31
1626770450000|2021-07-20 08:40:50|1751.84|1743.14|1751.12|1742.42|1752.23|1743.53|1751.12|1742.42|29
1626770460000|2021-07-20 08:41:00|1751.15|1742.45|1749.42|1740.72|1751.15|1742.45|1749.42|1740.72|21
1626770470000|2021-07-20 08:41:10|1749.43|1740.73|1749.47|1740.77|1749.67|1740.97|1749.28|1740.58|26
1626770480000|2021-07-20 08:41:20|1749.4|1740.7|1749.21|1740.51|1749.45|1740.75|1748.68|1739.98|33
1626770490000|2021-07-20 08:41:30|1749.28|1740.58|1748.97|1740.27|1749.28|1740.58|1748.97|1740.27|19
1626770500000|2021-07-20 08:41:40|1749.01|1740.31|1748.56|1739.86|1749.01|1740.31|1748.56|1739.86|20
1626770510000|2021-07-20 08:41:50|1748.59|1739.89|1748.39|1739.69|1749.2|1740.5|1747.5|1738.8|25
1626770520000|2021-07-20 08:42:00|1748.27|1739.57|1747.64|1738.94|1748.42|1739.72|1747.64|1738.94|21
1626770530000|2021-07-20 08:42:10|1747.63|1738.93|1747.43|1738.73|1747.63|1738.93|1747.19|1738.49|16
1626770540000|2021-07-20 08:42:20|1747.4|1738.7|1748.17|1739.47|1748.62|1739.92|1747.16|1738.46|19
1626770550000|2021-07-20 08:42:30|1748.31|1739.61|1748.88|1740.18|1748.88|1740.18|1747.96|1739.26|36
1626770560000|2021-07-20 08:42:40|1749.02|1740.32|1749.06|1740.36|1749.58|1740.88|1748.94|1740.24|32
1626770570000|2021-07-20 08:42:50|1749.04|1740.34|1749.61|1740.91|1749.61|1740.91|1749.04|1740.34|24
1626770580000|2021-07-20 08:43:00|1749.7|1741|1749.29|1740.59|1749.77|1741.07|1749.27|1740.57|18
1626770590000|2021-07-20 08:43:10|1749.04|1740.34|1747.59|1738.89|1749.04|1740.34|1747.59|1738.89|18
1626770600000|2021-07-20 08:43:20|1747.6|1738.9|1748.06|1739.36|1748.06|1739.36|1747.6|1738.9|8
1626770610000|2021-07-20 08:43:30|1748.11|1739.41|1747.13|1738.43|1748.11|1739.41|1747.13|1738.43|13
1626770620000|2021-07-20 08:43:40|1747.12|1738.42|1747.02|1738.32|1747.13|1738.43|1747.01|1738.31|10
1626770630000|2021-07-20 08:43:50|1747.09|1738.39|1747.5|1738.8|1747.61|1738.91|1747.09|1738.39|26
1626770640000|2021-07-20 08:44:00|1747.48|1738.78|1747.15|1738.45|1747.64|1738.94|1746.9|1738.2|32
1626770650000|2021-07-20 08:44:10|1747.16|1738.46|1746.48|1737.78|1747.17|1738.47|1746.42|1737.72|34
1626770660000|2021-07-20 08:44:20|1746.47|1737.77|1746.53|1737.83|1746.57|1737.87|1745.27|1736.57|31
1626770670000|2021-07-20 08:44:30|1746.54|1737.84|1745.58|1736.88|1746.54|1737.84|1745.58|1736.88|37
1626770680000|2021-07-20 08:44:40|1745.54|1736.84|1746.28|1737.58|1746.3|1737.6|1745.41|1736.71|32
1626770690000|2021-07-20 08:44:50|1746.25|1737.55|1745.74|1737.04|1746.27|1737.57|1745.38|1736.68|31
1626770700000|2021-07-20 08:45:00|1745.69|1736.99|1746.97|1738.27|1747.07|1738.37|1745.69|1736.99|22
1626770710000|2021-07-20 08:45:10|1747.11|1738.41|1747.87|1739.17|1747.87|1739.17|1747.11|1738.41|10
1626770720000|2021-07-20 08:45:20|1748.06|1739.36|1748.11|1739.41|1748.83|1740.13|1748.06|1739.36|23
1626770730000|2021-07-20 08:45:30|1748.1|1739.4|1747.05|1738.35|1748.16|1739.46|1747.05|1738.35|13
1626770740000|2021-07-20 08:45:40|1747.03|1738.33|1747.2|1738.5|1747.24|1738.54|1747.03|1738.33|8
1626770750000|2021-07-20 08:45:50|1747.34|1738.64|1748.43|1739.73|1748.43|1739.73|1747.34|1738.64|15
1626770760000|2021-07-20 08:46:00|1748.38|1739.68|1747.7|1739|1748.68|1739.98|1747.64|1738.94|30
1626770770000|2021-07-20 08:46:10|1747.9|1739.2|1748.04|1739.34|1748.29|1739.59|1747.68|1738.98|30
1626770780000|2021-07-20 08:46:20|1748.12|1739.42|1748.63|1739.93|1748.63|1739.93|1748.12|1739.42|18
1626770790000|2021-07-20 08:46:30|1748.78|1740.08|1749.8|1741.1|1749.85|1741.15|1748.78|1740.08|23
1626770800000|2021-07-20 08:46:40|1749.72|1741.02|1750.53|1741.83|1750.53|1741.83|1749.72|1741.02|11
1626770810000|2021-07-20 08:46:50|1750.61|1741.91|1748.25|1739.55|1750.62|1741.92|1748.25|1739.55|22
1626770820000|2021-07-20 08:47:00|1748.23|1739.53|1748.43|1739.73|1748.43|1739.73|1747.88|1739.18|24
1626770830000|2021-07-20 08:47:10|1748.44|1739.74|1747.91|1739.21|1748.44|1739.74|1747.57|1738.87|20
1626770840000|2021-07-20 08:47:20|1747.83|1739.13|1747.61|1738.91|1748.09|1739.39|1747.61|1738.91|35
1626770850000|2021-07-20 08:47:30|1747.58|1738.88|1747.82|1739.12|1747.82|1739.12|1747.34|1738.64|33
1626770860000|2021-07-20 08:47:40|1747.88|1739.18|1747.99|1739.29|1748.31|1739.61|1747.88|1739.18|28
1626770870000|2021-07-20 08:47:50|1747.97|1739.27|1748.21|1739.51|1748.27|1739.57|1747.97|1739.27|24
1626770880000|2021-07-20 08:48:00|1748.19|1739.49|1748.31|1739.61|1748.33|1739.63|1748.06|1739.36|31
1626770890000|2021-07-20 08:48:10|1748.32|1739.62|1748.24|1739.54|1748.34|1739.64|1748.01|1739.31|19
1626770900000|2021-07-20 08:48:20|1748.22|1739.52|1748.31|1739.61|1748.31|1739.61|1748.17|1739.47|13
1626770910000|2021-07-20 08:48:30|1748.32|1739.62|1748.84|1740.14|1748.84|1740.14|1748.11|1739.41|23
1626770920000|2021-07-20 08:48:40|1748.99|1740.29|1748.82|1740.12|1749.55|1740.85|1748.79|1740.09|32
1626770930000|2021-07-20 08:48:50|1748.86|1740.16|1748.4|1739.7|1748.86|1740.16|1748.14|1739.44|30
1626770940000|2021-07-20 08:49:00|1748.38|1739.68|1748.55|1739.85|1748.65|1739.95|1748.38|1739.68|23
1626770950000|2021-07-20 08:49:10|1748.57|1739.87|1748.34|1739.64|1749.01|1740.31|1748.31|1739.61|36
1626770960000|2021-07-20 08:49:20|1748.33|1739.63|1748.47|1739.77|1748.69|1739.99|1748.28|1739.58|28
1626770970000|2021-07-20 08:49:30|1748.48|1739.78|1748.4|1739.7|1748.62|1739.92|1748.4|1739.7|25
1626770980000|2021-07-20 08:49:40|1748.43|1739.73|1747.85|1739.15|1748.44|1739.74|1747.74|1739.04|25
1626770990000|2021-07-20 08:49:50|1747.87|1739.17|1747.14|1738.44|1747.95|1739.25|1747.14|1738.44|24
1626771000000|2021-07-20 08:50:00|1747.02|1738.32|1748.03|1739.33|1748.03|1739.33|1746.67|1737.97|34
1626771010000|2021-07-20 08:50:10|1748.27|1739.57|1748.96|1740.26|1749.01|1740.31|1748.15|1739.45|32
1626771020000|2021-07-20 08:50:20|1748.93|1740.23|1749|1740.3|1749.08|1740.38|1748.79|1740.09|27
1626771030000|2021-07-20 08:50:30|1749.03|1740.33|1748.92|1740.22|1749.03|1740.33|1748.77|1740.07|22
1626771040000|2021-07-20 08:50:40|1748.94|1740.24|1749.21|1740.51|1749.61|1740.91|1748.68|1739.98|14
1626771050000|2021-07-20 08:50:50|1749.13|1740.43|1749.25|1740.55|1749.25|1740.55|1749.02|1740.32|10
1626771060000|2021-07-20 08:51:00|1749.27|1740.57|1749.33|1740.63|1749.33|1740.63|1749.15|1740.45|17
1626771070000|2021-07-20 08:51:10|1749.42|1740.72|1749.24|1740.54|1749.43|1740.73|1749.11|1740.41|10
1626771080000|2021-07-20 08:51:20|1749.19|1740.49|1749.2|1740.5|1749.33|1740.63|1749.16|1740.46|10
1626771090000|2021-07-20 08:51:30|1749.19|1740.49|1748.37|1739.67|1749.23|1740.53|1748.37|1739.67|20
1626771100000|2021-07-20 08:51:40|1748.35|1739.65|1747.49|1738.79|1748.36|1739.66|1747.45|1738.75|11
1626771110000|2021-07-20 08:51:50|1747.54|1738.84|1747.48|1738.78|1747.62|1738.92|1747.36|1738.66|12
1626771120000|2021-07-20 08:52:00|1747.47|1738.77|1747.32|1738.62|1747.62|1738.92|1747.21|1738.51|22
1626771130000|2021-07-20 08:52:10|1747.31|1738.61|1747.39|1738.69|1747.41|1738.71|1747.31|1738.61|12
1626771140000|2021-07-20 08:52:20|1747.41|1738.71|1747.35|1738.65|1747.64|1738.94|1747.33|1738.63|13
1626771150000|2021-07-20 08:52:30|1747.37|1738.67|1747.13|1738.43|1747.39|1738.69|1747.04|1738.34|14
1626771160000|2021-07-20 08:52:40|1746.97|1738.27|1743.46|1734.76|1747.13|1738.43|1743.46|1734.76|26
1626771170000|2021-07-20 08:52:50|1743.5|1734.8|1745.36|1736.66|1745.37|1736.67|1743.34|1734.64|35
1626771180000|2021-07-20 08:53:00|1745.09|1736.39|1744.8|1736.1|1745.87|1737.17|1744.72|1736.02|33
1626771190000|2021-07-20 08:53:10|1744.78|1736.08|1743.65|1734.95|1744.85|1736.15|1743.54|1734.84|32
1626771200000|2021-07-20 08:53:20|1743.63|1734.93|1743.26|1734.56|1743.91|1735.21|1743.09|1734.39|26
1626771210000|2021-07-20 08:53:30|1743.16|1734.46|1743.86|1735.16|1743.92|1735.22|1743.02|1734.32|31
1626771220000|2021-07-20 08:53:40|1743.82|1735.12|1743.24|1734.54|1743.93|1735.23|1742.91|1734.21|29
1626771230000|2021-07-20 08:53:50|1743.31|1734.61|1742.99|1734.29|1743.49|1734.79|1742.98|1734.28|33
1626771240000|2021-07-20 08:54:00|1743.06|1734.36|1741.45|1732.75|1743.06|1734.36|1741.42|1732.72|27
1626771250000|2021-07-20 08:54:10|1741.51|1732.81|1741.62|1732.92|1742.38|1733.68|1741.42|1732.72|31
1626771260000|2021-07-20 08:54:20|1741.61|1732.91|1741.5|1732.8|1741.96|1733.26|1741.5|1732.8|30
1626771270000|2021-07-20 08:54:30|1741.53|1732.83|1741.97|1733.27|1742.34|1733.64|1741.53|1732.83|23
1626771280000|2021-07-20 08:54:40|1741.79|1733.09|1742.05|1733.35|1742.18|1733.48|1741.71|1733.01|30
1626771290000|2021-07-20 08:54:50|1742.02|1733.32|1741.79|1733.09|1742.02|1733.32|1741.71|1733.01|23
1626771300000|2021-07-20 08:55:00|1741.75|1733.05|1741.84|1733.14|1741.84|1733.14|1741.29|1732.59|21
1626771310000|2021-07-20 08:55:10|1741.8|1733.1|1743.6|1734.9|1743.69|1734.99|1741.8|1733.1|29
1626771320000|2021-07-20 08:55:20|1743.61|1734.91|1743.34|1734.64|1743.73|1735.03|1743.28|1734.58|34
1626771330000|2021-07-20 08:55:30|1743.41|1734.71|1743.6|1734.9|1743.73|1735.03|1743.28|1734.58|34
1626771340000|2021-07-20 08:55:40|1743.58|1734.88|1743.62|1734.92|1743.66|1734.96|1743.26|1734.56|34
1626771350000|2021-07-20 08:55:50|1743.63|1734.93|1743.48|1734.78|1743.78|1735.08|1743.16|1734.46|31
1626771360000|2021-07-20 08:56:00|1743.49|1734.79|1743.64|1734.94|1743.68|1734.98|1743.48|1734.78|17
1626771370000|2021-07-20 08:56:10|1743.65|1734.95|1743.92|1735.22|1744.23|1735.53|1743.24|1734.54|33
1626771380000|2021-07-20 08:56:20|1743.94|1735.24|1742.99|1734.29|1744.17|1735.47|1742.99|1734.29|33
1626771390000|2021-07-20 08:56:30|1742.97|1734.27|1743.04|1734.34|1743.1|1734.4|1742.51|1733.81|37
1626771400000|2021-07-20 08:56:40|1743.15|1734.45|1743.33|1734.63|1743.39|1734.69|1743.15|1734.45|22
1626771410000|2021-07-20 08:56:50|1743.34|1734.64|1741.61|1732.91|1743.36|1734.66|1741.56|1732.86|23
1626771420000|2021-07-20 08:57:00|1741.73|1733.03|1741.57|1732.87|1741.92|1733.22|1741.05|1732.35|22
1626771430000|2021-07-20 08:57:10|1741.63|1732.93|1741.22|1732.52|1741.65|1732.95|1741.22|1732.52|12
1626771440000|2021-07-20 08:57:20|1741.24|1732.54|1741.57|1732.87|1741.57|1732.87|1741.18|1732.48|28
1626771450000|2021-07-20 08:57:30|1741.53|1732.83|1741.83|1733.13|1741.83|1733.13|1741.53|1732.83|9
1626771460000|2021-07-20 08:57:40|1742.03|1733.33|1742.26|1733.56|1742.26|1733.56|1741.88|1733.18|33
1626771470000|2021-07-20 08:57:50|1742.23|1733.53|1742.01|1733.31|1742.27|1733.57|1741.96|1733.26|31
1626771480000|2021-07-20 08:58:00|1741.99|1733.29|1742.16|1733.46|1742.7|1734|1741.99|1733.29|30
1626771490000|2021-07-20 08:58:10|1742.17|1733.47|1742.94|1734.24|1742.94|1734.24|1742.12|1733.42|22
1626771500000|2021-07-20 08:58:20|1742.97|1734.27|1743.53|1734.83|1743.54|1734.84|1742.83|1734.13|11
1626771510000|2021-07-20 08:58:30|1743.56|1734.86|1743.05|1734.35|1743.6|1734.9|1742.49|1733.79|27
1626771520000|2021-07-20 08:58:40|1743.2|1734.5|1742.91|1734.21|1743.33|1734.63|1742.79|1734.09|15
1626771530000|2021-07-20 08:58:50|1742.9|1734.2|1742.27|1733.57|1742.9|1734.2|1742.21|1733.51|13
1626771540000|2021-07-20 08:59:00|1742.3|1733.6|1742.82|1734.12|1742.82|1734.12|1742.3|1733.6|16
1626771550000|2021-07-20 08:59:10|1742.81|1734.11|1742.83|1734.13|1743.01|1734.31|1742.81|1734.11|20
1626771560000|2021-07-20 08:59:20|1742.76|1734.06|1742.72|1734.02|1742.79|1734.09|1742.69|1733.99|18
1626771570000|2021-07-20 08:59:30|1742.74|1734.04|1742.27|1733.57|1742.79|1734.09|1742.27|1733.57|18
1626771580000|2021-07-20 08:59:40|1742.29|1733.59|1741.85|1733.15|1742.3|1733.6|1741.85|1733.15|22
1626771590000|2021-07-20 08:59:50|1741.84|1733.14|1741.97|1733.27|1742.03|1733.33|1741.78|1733.08|14
1626771600000|2021-07-20 09:00:00|1741.96|1733.26|1743.15|1734.45|1743.15|1734.45|1741.9|1733.2|20
1626771610000|2021-07-20 09:00:10|1743.22|1734.52|1743.74|1735.04|1743.74|1735.04|1743.1|1734.4|27
1626771620000|2021-07-20 09:00:20|1743.81|1735.11|1744.13|1735.43|1744.33|1735.63|1743.81|1735.11|33
1626771630000|2021-07-20 09:00:30|1744.15|1735.45|1744.52|1735.82|1744.54|1735.84|1744.15|1735.45|29
1626771640000|2021-07-20 09:00:40|1744.54|1735.84|1744|1735.3|1744.54|1735.84|1743.25|1734.55|37
1626771650000|2021-07-20 09:00:50|1744.06|1735.36|1744.3|1735.6|1744.3|1735.6|1743.93|1735.23|30
1626771660000|2021-07-20 09:01:00|1744.27|1735.57|1744.45|1735.75|1744.45|1735.75|1744.2|1735.5|22
1626771670000|2021-07-20 09:01:10|1744.56|1735.86|1744.64|1735.94|1744.76|1736.06|1744.56|1735.86|28
1626771680000|2021-07-20 09:01:20|1744.63|1735.93|1745.62|1736.92|1745.63|1736.93|1744.62|1735.92|33
1626771690000|2021-07-20 09:01:30|1745.65|1736.95|1746.87|1738.17|1747.09|1738.39|1745.65|1736.95|31
1626771700000|2021-07-20 09:01:40|1747.07|1738.37|1747.26|1738.56|1747.26|1738.56|1747.01|1738.31|26
1626771710000|2021-07-20 09:01:50|1747.15|1738.45|1747.74|1739.04|1747.75|1739.05|1747.15|1738.45|24
1626771720000|2021-07-20 09:02:00|1747.73|1739.03|1747.66|1738.96|1747.87|1739.17|1747.41|1738.71|34
1626771730000|2021-07-20 09:02:10|1747.64|1738.94|1747.63|1738.93|1747.68|1738.98|1747.4|1738.7|33
1626771740000|2021-07-20 09:02:20|1747.58|1738.88|1747.83|1739.13|1747.87|1739.17|1747.45|1738.75|24
1626771750000|2021-07-20 09:02:30|1747.81|1739.11|1747.28|1738.58|1747.86|1739.16|1747.27|1738.57|30
1626771760000|2021-07-20 09:02:40|1747.42|1738.72|1747.68|1738.98|1747.81|1739.11|1747.24|1738.54|30
1626771770000|2021-07-20 09:02:50|1747.63|1738.93|1747.87|1739.17|1747.9|1739.2|1747.63|1738.93|10
1626771780000|2021-07-20 09:03:00|1747.92|1739.22|1747.3|1738.6|1747.92|1739.22|1747.26|1738.56|19
1626771790000|2021-07-20 09:03:10|1747.27|1738.57|1746.82|1738.12|1747.37|1738.67|1746.82|1738.12|25
1626771800000|2021-07-20 09:03:20|1746.8|1738.1|1747.27|1738.57|1747.31|1738.61|1746.8|1738.1|30
1626771810000|2021-07-20 09:03:30|1747.28|1738.58|1747.2|1738.5|1747.44|1738.74|1746.56|1737.86|32
1626771820000|2021-07-20 09:03:40|1747.04|1738.34|1746.51|1737.81|1747.19|1738.49|1746.51|1737.81|25
1626771830000|2021-07-20 09:03:50|1746.49|1737.79|1745.75|1737.05|1746.56|1737.86|1745.72|1737.02|35
1626771840000|2021-07-20 09:04:00|1745.71|1737.01|1746.16|1737.46|1746.18|1737.48|1745.7|1737|18
1626771850000|2021-07-20 09:04:10|1745.99|1737.29|1746.97|1738.27|1747.21|1738.51|1745.99|1737.29|22
1626771860000|2021-07-20 09:04:20|1747.02|1738.32|1747.24|1738.54|1747.3|1738.6|1747.02|1738.32|27
1626771870000|2021-07-20 09:04:30|1747.27|1738.57|1747.52|1738.82|1747.52|1738.82|1747.27|1738.57|12
1626771880000|2021-07-20 09:04:40|1747.53|1738.83|1747.51|1738.81|1747.56|1738.86|1747.4|1738.7|15
1626771890000|2021-07-20 09:04:50|1747.5|1738.8|1747.13|1738.43|1747.6|1738.9|1747.13|1738.43|30
1626771900000|2021-07-20 09:05:00|1747.36|1738.66|1746.74|1738.04|1747.36|1738.66|1746.62|1737.92|35
1626771910000|2021-07-20 09:05:10|1746.78|1738.08|1746.56|1737.86|1746.82|1738.12|1746.34|1737.64|29
1626771920000|2021-07-20 09:05:20|1746.53|1737.83|1747|1738.3|1747.05|1738.35|1746.52|1737.82|31
1626771930000|2021-07-20 09:05:30|1746.97|1738.27|1747.82|1739.12|1747.91|1739.21|1746.94|1738.24|29
1626771940000|2021-07-20 09:05:40|1747.8|1739.1|1747.97|1739.27|1748.04|1739.34|1747.79|1739.09|32
1626771950000|2021-07-20 09:05:50|1747.95|1739.25|1748.03|1739.33|1748.18|1739.48|1747.86|1739.16|34
1626771960000|2021-07-20 09:06:00|1748.05|1739.35|1748.06|1739.36|1748.08|1739.38|1747.94|1739.24|32
1626771970000|2021-07-20 09:06:10|1748.04|1739.34|1747.78|1739.08|1748.04|1739.34|1747.43|1738.73|33
1626771980000|2021-07-20 09:06:20|1747.79|1739.09|1747.79|1739.09|1748.21|1739.51|1747.78|1739.08|30
1626771990000|2021-07-20 09:06:30|1747.77|1739.07|1748.01|1739.31|1748.14|1739.44|1747.74|1739.04|25
1626772000000|2021-07-20 09:06:40|1748|1739.3|1747.85|1739.15|1748|1739.3|1747.77|1739.07|25
1626772010000|2021-07-20 09:06:50|1747.84|1739.14|1748.11|1739.41|1748.12|1739.42|1747.81|1739.11|30
1626772020000|2021-07-20 09:07:00|1748.05|1739.35|1747.92|1739.22|1748.05|1739.35|1747.63|1738.93|21
1626772030000|2021-07-20 09:07:10|1747.86|1739.16|1747.21|1738.51|1747.86|1739.16|1747.03|1738.33|13
1626772040000|2021-07-20 09:07:20|1747.19|1738.49|1747.06|1738.36|1747.19|1738.49|1747.03|1738.33|17
1626772050000|2021-07-20 09:07:30|1747.12|1738.42|1746.93|1738.23|1747.16|1738.46|1746.93|1738.23|33
1626772060000|2021-07-20 09:07:40|1746.9|1738.2|1747|1738.3|1747.32|1738.62|1746.59|1737.89|19
1626772070000|2021-07-20 09:07:50|1746.96|1738.26|1747.04|1738.34|1747.12|1738.42|1746.96|1738.26|5
1626772080000|2021-07-20 09:08:00|1746.09|1737.39|1746.49|1737.79|1746.53|1737.83|1746.05|1737.35|31
1626772090000|2021-07-20 09:08:10|1746.53|1737.83|1746.54|1737.84|1746.66|1737.96|1746.37|1737.67|22
1626772100000|2021-07-20 09:08:20|1746.53|1737.83|1746.3|1737.6|1746.55|1737.85|1746.12|1737.42|16
1626772110000|2021-07-20 09:08:30|1746.28|1737.58|1746.91|1738.21|1746.99|1738.29|1746.28|1737.58|25
1626772120000|2021-07-20 09:08:40|1746.93|1738.23|1747.63|1738.93|1747.63|1738.93|1746.91|1738.21|16
1626772130000|2021-07-20 09:08:50|1747.58|1738.88|1747.64|1738.94|1747.64|1738.94|1747.47|1738.77|21
1626772140000|2021-07-20 09:09:00|1747.66|1738.96|1747.57|1738.87|1747.67|1738.97|1747.55|1738.85|10
1626772150000|2021-07-20 09:09:10|1747.54|1738.84|1747.6|1738.9|1747.62|1738.92|1747.53|1738.83|17
1626772160000|2021-07-20 09:09:20|1747.58|1738.88|1747|1738.3|1747.58|1738.88|1746.91|1738.21|32
1626772170000|2021-07-20 09:09:30|1747.02|1738.32|1747.97|1739.27|1748.1|1739.4|1747|1738.3|31
1626772180000|2021-07-20 09:09:40|1747.96|1739.26|1747.57|1738.87|1748.14|1739.44|1747.57|1738.87|22
1626772190000|2021-07-20 09:09:50|1747.55|1738.85|1747.55|1738.85|1747.59|1738.89|1747.54|1738.84|6
1626772200000|2021-07-20 09:10:00|1747.5|1738.8|1747.15|1738.45|1747.5|1738.8|1747.12|1738.42|13
1626772210000|2021-07-20 09:10:10|1747.14|1738.44|1746.6|1737.9|1747.15|1738.45|1746.35|1737.65|19
1626772220000|2021-07-20 09:10:20|1746.58|1737.88|1746.41|1737.71|1746.58|1737.88|1746.23|1737.53|21
1626772230000|2021-07-20 09:10:30|1746.32|1737.62|1746.43|1737.73|1746.43|1737.73|1746.32|1737.62|15
1626772240000|2021-07-20 09:10:40|1746.39|1737.69|1745.25|1736.55|1746.39|1737.69|1745.19|1736.49|35
1626772250000|2021-07-20 09:10:50|1745.21|1736.51|1745.32|1736.62|1745.43|1736.73|1745.21|1736.51|24
1626772260000|2021-07-20 09:11:00|1745.33|1736.63|1746.39|1737.69|1746.39|1737.69|1745.33|1736.63|33
1626772270000|2021-07-20 09:11:10|1746.38|1737.68|1746.77|1738.07|1746.89|1738.19|1746.38|1737.68|21
1626772280000|2021-07-20 09:11:20|1746.73|1738.03|1746.96|1738.26|1746.99|1738.29|1746.73|1738.03|22
1626772290000|2021-07-20 09:11:30|1746.98|1738.28|1746.71|1738.01|1746.98|1738.28|1746.69|1737.99|16
1626772300000|2021-07-20 09:11:40|1746.87|1738.17|1746.7|1738|1746.87|1738.17|1746.69|1737.99|24
1626772310000|2021-07-20 09:11:50|1746.79|1738.09|1746.74|1738.04|1746.79|1738.09|1746.74|1738.04|7
1626772320000|2021-07-20 09:12:00|1746.73|1738.03|1746.65|1737.95|1746.76|1738.06|1746.63|1737.93|27
1626772330000|2021-07-20 09:12:10|1746.71|1738.01|1745.81|1737.11|1746.71|1738.01|1745.8|1737.1|30
1626772340000|2021-07-20 09:12:20|1745.88|1737.18|1745.79|1737.09|1746.03|1737.33|1745.65|1736.95|33
1626772350000|2021-07-20 09:12:30|1745.84|1737.14|1745.62|1736.92|1745.96|1737.26|1745.56|1736.86|38
1626772360000|2021-07-20 09:12:40|1745.66|1736.96|1745.78|1737.08|1745.94|1737.24|1745.65|1736.95|26
1626772370000|2021-07-20 09:12:50|1745.82|1737.12|1745.65|1736.95|1745.92|1737.22|1745.61|1736.91|35
1626772380000|2021-07-20 09:13:00|1745.67|1736.97|1745.72|1737.02|1745.88|1737.18|1745.66|1736.96|22
1626772390000|2021-07-20 09:13:10|1745.7|1737|1746.87|1738.17|1746.87|1738.17|1745.59|1736.89|27
1626772400000|2021-07-20 09:13:20|1746.88|1738.18|1746.88|1738.18|1747.11|1738.41|1746.88|1738.18|28
1626772410000|2021-07-20 09:13:30|1746.99|1738.29|1746.41|1737.71|1747.11|1738.41|1746.4|1737.7|25
1626772420000|2021-07-20 09:13:40|1746.47|1737.77|1746.84|1738.14|1746.87|1738.17|1746.47|1737.77|20
1626772430000|2021-07-20 09:13:50|1746.83|1738.13|1746.72|1738.02|1746.86|1738.16|1746.72|1738.02|10
1626772440000|2021-07-20 09:14:00|1746.69|1737.99|1745.7|1737|1746.69|1737.99|1745.52|1736.82|30
1626772450000|2021-07-20 09:14:10|1745.61|1736.91|1745.97|1737.27|1746.46|1737.76|1745.13|1736.43|33
1626772460000|2021-07-20 09:14:20|1746|1737.3|1745.98|1737.28|1746.04|1737.34|1745.35|1736.65|36
1626772470000|2021-07-20 09:14:30|1745.97|1737.27|1746.43|1737.73|1746.59|1737.89|1745.93|1737.23|31
1626772480000|2021-07-20 09:14:40|1746.45|1737.75|1747.05|1738.35|1747.16|1738.46|1746.21|1737.51|36
1626772490000|2021-07-20 09:14:50|1747.1|1738.4|1746.93|1738.23|1747.14|1738.44|1746.62|1737.92|30
1626772500000|2021-07-20 09:15:00|1746.92|1738.22|1746.49|1737.79|1747.05|1738.35|1746.27|1737.57|29
1626772510000|2021-07-20 09:15:10|1746.53|1737.83|1747.61|1738.91|1747.61|1738.91|1746.47|1737.77|24
1626772520000|2021-07-20 09:15:20|1747.86|1739.16|1747.5|1738.8|1748.02|1739.32|1747.39|1738.69|28
1626772530000|2021-07-20 09:15:30|1747.49|1738.79|1749.4|1740.7|1749.47|1740.77|1747.49|1738.79|33
1626772540000|2021-07-20 09:15:40|1749.38|1740.68|1751.44|1742.74|1751.44|1742.74|1749.38|1740.68|29
1626772550000|2021-07-20 09:15:50|1751.42|1742.72|1752.8|1744.1|1753.14|1744.44|1751.42|1742.72|35
1626772560000|2021-07-20 09:16:00|1752.67|1743.97|1751.47|1742.77|1752.68|1743.98|1750.7|1742|35
1626772570000|2021-07-20 09:16:10|1751.38|1742.68|1753.23|1744.53|1753.23|1744.53|1751.27|1742.57|33
1626772580000|2021-07-20 09:16:20|1753.25|1744.55|1757.22|1748.52|1757.26|1748.56|1753.25|1744.55|35
1626772590000|2021-07-20 09:16:30|1757.34|1748.64|1757.42|1748.72|1757.42|1748.72|1756.05|1747.35|38
1626772600000|2021-07-20 09:16:40|1757.45|1748.75|1755.31|1746.61|1757.81|1749.11|1755.31|1746.61|31
1626772610000|2021-07-20 09:16:50|1755.43|1746.73|1754.42|1745.72|1755.53|1746.83|1754.25|1745.55|37
1626772620000|2021-07-20 09:17:00|1754.23|1745.53|1753.66|1744.96|1754.31|1745.61|1752.88|1744.18|35
1626772630000|2021-07-20 09:17:10|1753.64|1744.94|1753.76|1745.06|1753.77|1745.07|1753.28|1744.58|36
1626772640000|2021-07-20 09:17:20|1753.9|1745.2|1754.63|1745.93|1754.67|1745.97|1753.75|1745.05|36
1626772650000|2021-07-20 09:17:30|1754.59|1745.89|1753.71|1745.01|1754.84|1746.14|1753.71|1745.01|36
1626772660000|2021-07-20 09:17:40|1753.69|1744.99|1753.62|1744.92|1753.72|1745.02|1753.52|1744.82|12
1626772670000|2021-07-20 09:17:50|1753.63|1744.93|1753.82|1745.12|1754.53|1745.83|1753.63|1744.93|30
1626772680000|2021-07-20 09:18:00|1753.84|1745.14|1753.52|1744.82|1754.17|1745.47|1753.52|1744.82|23
1626772690000|2021-07-20 09:18:10|1753.47|1744.77|1753.64|1744.94|1753.84|1745.14|1753.47|1744.77|17
1626772700000|2021-07-20 09:18:20|1753.63|1744.93|1752.03|1743.33|1753.67|1744.97|1751.93|1743.23|33
1626772710000|2021-07-20 09:18:30|1752.02|1743.32|1751.23|1742.53|1752.04|1743.34|1751.23|1742.53|26
1626772720000|2021-07-20 09:18:40|1751.2|1742.5|1750.1|1741.4|1751.3|1742.6|1750.1|1741.4|28
1626772730000|2021-07-20 09:18:50|1750.18|1741.48|1749.68|1740.98|1750.29|1741.59|1749.36|1740.66|27
1626772740000|2021-07-20 09:19:00|1749.71|1741.01|1749.17|1740.47|1749.89|1741.19|1748.89|1740.19|30
1626772750000|2021-07-20 09:19:10|1748.91|1740.21|1747.5|1738.8|1748.91|1740.21|1747.5|1738.8|27
1626772760000|2021-07-20 09:19:20|1747.45|1738.75|1746.59|1737.89|1747.83|1739.13|1746.57|1737.87|33
1626772770000|2021-07-20 09:19:30|1746.56|1737.86|1746.27|1737.57|1746.95|1738.25|1746.26|1737.56|31
1626772780000|2021-07-20 09:19:40|1746.26|1737.56|1745.67|1736.97|1746.56|1737.86|1745.32|1736.62|29
1626772790000|2021-07-20 09:19:50|1745.66|1736.96|1745.68|1736.98|1745.83|1737.13|1745.17|1736.47|27
1626772800000|2021-07-20 09:20:00|1745.63|1736.93|1745.15|1736.45|1745.64|1736.94|1744.45|1735.75|28
1626772810000|2021-07-20 09:20:10|1745.05|1736.35|1745.15|1736.45|1745.55|1736.85|1744.56|1735.86|27
1626772820000|2021-07-20 09:20:20|1745.12|1736.42|1746.85|1738.15|1747.1|1738.4|1745.12|1736.42|33
1626772830000|2021-07-20 09:20:30|1746.84|1738.14|1748.45|1739.75|1748.45|1739.75|1746.37|1737.67|36
1626772840000|2021-07-20 09:20:40|1748.48|1739.78|1748.79|1740.09|1748.83|1740.13|1748.27|1739.57|35
1626772850000|2021-07-20 09:20:50|1748.78|1740.08|1747.38|1738.68|1748.78|1740.08|1747.28|1738.58|36
1626772860000|2021-07-20 09:21:00|1747.44|1738.74|1748.3|1739.6|1749.17|1740.47|1747.44|1738.74|32
1626772870000|2021-07-20 09:21:10|1748.31|1739.61|1748.67|1739.97|1748.92|1740.22|1748.31|1739.61|17
1626772880000|2021-07-20 09:21:20|1748.6|1739.9|1748.66|1739.96|1748.66|1739.96|1748.24|1739.54|32
1626772890000|2021-07-20 09:21:30|1748.67|1739.97|1749.53|1740.83|1749.94|1741.24|1748.66|1739.96|28
1626772900000|2021-07-20 09:21:40|1749.56|1740.86|1750.01|1741.31|1750.03|1741.33|1749.54|1740.84|27
1626772910000|2021-07-20 09:21:50|1749.98|1741.28|1749.75|1741.05|1749.98|1741.28|1749.45|1740.75|28
1626772920000|2021-07-20 09:22:00|1749.73|1741.03|1749.52|1740.82|1750|1741.3|1749.52|1740.82|26
1626772930000|2021-07-20 09:22:10|1749.53|1740.83|1750.71|1742.01|1750.71|1742.01|1748.73|1740.03|34
1626772940000|2021-07-20 09:22:20|1750.72|1742.02|1750.17|1741.47|1750.76|1742.06|1750.07|1741.37|32
1626772950000|2021-07-20 09:22:30|1750.31|1741.61|1750.4|1741.7|1750.53|1741.83|1750.31|1741.61|13
1626772960000|2021-07-20 09:22:40|1750.42|1741.72|1750.91|1742.21|1750.94|1742.24|1750.42|1741.72|15
1626772970000|2021-07-20 09:22:50|1750.87|1742.17|1750.81|1742.11|1750.87|1742.17|1749.89|1741.19|29
1626772980000|2021-07-20 09:23:00|1750.82|1742.12|1749.21|1740.51|1750.86|1742.16|1749.19|1740.49|30
1626772990000|2021-07-20 09:23:10|1749.32|1740.62|1748.27|1739.57|1749.52|1740.82|1748.27|1739.57|28
1626773000000|2021-07-20 09:23:20|1748.17|1739.47|1748.24|1739.54|1748.46|1739.76|1748.17|1739.47|21
1626773010000|2021-07-20 09:23:30|1748.25|1739.55|1748.13|1739.43|1748.7|1740|1748.13|1739.43|35
1626773020000|2021-07-20 09:23:40|1748.16|1739.46|1746.72|1738.02|1748.17|1739.47|1746.59|1737.89|36
1626773030000|2021-07-20 09:23:50|1746.64|1737.94|1747.29|1738.59|1747.53|1738.83|1746.64|1737.94|34
1626773040000|2021-07-20 09:24:00|1747.33|1738.63|1747.25|1738.55|1747.43|1738.73|1747.13|1738.43|37
1626773050000|2021-07-20 09:24:10|1747.34|1738.64|1747.62|1738.92|1747.68|1738.98|1747.23|1738.53|32
1626773060000|2021-07-20 09:24:20|1747.63|1738.93|1748.73|1740.03|1748.73|1740.03|1747.42|1738.72|36
1626773070000|2021-07-20 09:24:30|1748.66|1739.96|1748.67|1739.97|1748.71|1740.01|1748.47|1739.77|15
1626773080000|2021-07-20 09:24:40|1748.75|1740.05|1748.86|1740.16|1748.97|1740.27|1748.75|1740.05|23
1626773090000|2021-07-20 09:24:50|1748.85|1740.15|1749.21|1740.51|1749.21|1740.51|1748.83|1740.13|23
1626773100000|2021-07-20 09:25:00|1749.23|1740.53|1748.96|1740.26|1749.23|1740.53|1748.64|1739.94|21
1626773110000|2021-07-20 09:25:10|1748.86|1740.16|1748.62|1739.92|1748.92|1740.22|1748.62|1739.92|23
1626773120000|2021-07-20 09:25:20|1748.64|1739.94|1748.63|1739.93|1748.89|1740.19|1748.6|1739.9|20
1626773130000|2021-07-20 09:25:30|1748.6|1739.9|1748.25|1739.55|1748.68|1739.98|1747.97|1739.27|32
1626773140000|2021-07-20 09:25:40|1748.5|1739.8|1748.46|1739.76|1748.79|1740.09|1748.46|1739.76|22
1626773150000|2021-07-20 09:25:50|1748.39|1739.69|1748.38|1739.68|1748.41|1739.71|1748.26|1739.56|17
1626773160000|2021-07-20 09:26:00|1748.4|1739.7|1748.21|1739.51|1748.44|1739.74|1748.18|1739.48|25
1626773170000|2021-07-20 09:26:10|1748.22|1739.52|1747.42|1738.72|1748.22|1739.52|1747.29|1738.59|32
1626773180000|2021-07-20 09:26:20|1747.36|1738.66|1747.45|1738.75|1747.52|1738.82|1747.36|1738.66|10
1626773190000|2021-07-20 09:26:30|1747.4|1738.7|1747.15|1738.45|1747.46|1738.76|1747.15|1738.45|16
1626773200000|2021-07-20 09:26:40|1747.12|1738.42|1746.24|1737.54|1747.13|1738.43|1745.74|1737.04|36
1626773210000|2021-07-20 09:26:50|1746.21|1737.51|1745.22|1736.52|1746.33|1737.63|1744.56|1735.86|28
1626773220000|2021-07-20 09:27:00|1745.29|1736.59|1745.56|1736.86|1745.6|1736.9|1745.27|1736.57|32
1626773230000|2021-07-20 09:27:10|1745.53|1736.83|1745.47|1736.77|1745.79|1737.09|1745.42|1736.72|36
1626773240000|2021-07-20 09:27:20|1745.55|1736.85|1745.98|1737.28|1745.98|1737.28|1745.5|1736.8|32
1626773250000|2021-07-20 09:27:30|1745.86|1737.16|1745.97|1737.27|1746|1737.3|1745.86|1737.16|23
1626773260000|2021-07-20 09:27:40|1745.98|1737.28|1745.39|1736.69|1746|1737.3|1745.29|1736.59|16
1626773270000|2021-07-20 09:27:50|1745.38|1736.68|1745.28|1736.58|1745.51|1736.81|1745.24|1736.54|23
1626773280000|2021-07-20 09:28:00|1745.23|1736.53|1744.36|1735.66|1745.26|1736.56|1744.24|1735.54|32
1626773290000|2021-07-20 09:28:10|1744.37|1735.67|1744.66|1735.96|1744.66|1735.96|1744.37|1735.67|31
1626773300000|2021-07-20 09:28:20|1744.57|1735.87|1744.38|1735.68|1745.02|1736.32|1744.38|1735.68|37
1626773310000|2021-07-20 09:28:30|1744.31|1735.61|1744.01|1735.31|1744.34|1735.64|1743.88|1735.18|27
1626773320000|2021-07-20 09:28:40|1743.98|1735.28|1744.38|1735.68|1744.38|1735.68|1743.83|1735.13|27
1626773330000|2021-07-20 09:28:50|1744.35|1735.65|1744.17|1735.47|1744.35|1735.65|1744.12|1735.42|26
1626773340000|2021-07-20 09:29:00|1744.13|1735.43|1744.07|1735.37|1744.24|1735.54|1743.99|1735.29|29
1626773350000|2021-07-20 09:29:10|1744|1735.3|1744.05|1735.35|1744.11|1735.41|1743.8|1735.1|32
1626773360000|2021-07-20 09:29:20|1744.01|1735.31|1744.62|1735.92|1744.62|1735.92|1743.98|1735.28|26
1626773370000|2021-07-20 09:29:30|1744.58|1735.88|1744|1735.3|1744.69|1735.99|1744|1735.3|31
1626773380000|2021-07-20 09:29:40|1744.09|1735.39|1744.16|1735.46|1744.17|1735.47|1743.72|1735.02|33
1626773390000|2021-07-20 09:29:50|1744.09|1735.39|1744.27|1735.57|1744.27|1735.57|1743.72|1735.02|29
1626773400000|2021-07-20 09:30:00|1744.22|1735.52|1744.02|1735.32|1744.42|1735.72|1743.83|1735.13|37
1626773410000|2021-07-20 09:30:10|1744.08|1735.38|1743.25|1734.55|1744.18|1735.48|1743.11|1734.41|25
1626773420000|2021-07-20 09:30:20|1743.26|1734.56|1742.67|1733.97|1743.3|1734.6|1742.58|1733.88|25
1626773430000|2021-07-20 09:30:30|1742.59|1733.89|1742.38|1733.68|1742.81|1734.11|1742.32|1733.62|20
1626773440000|2021-07-20 09:30:40|1742.37|1733.67|1742.44|1733.74|1742.61|1733.91|1742.27|1733.57|19
1626773450000|2021-07-20 09:30:50|1742.4|1733.7|1743.03|1734.33|1743.28|1734.58|1742.4|1733.7|29
1626773460000|2021-07-20 09:31:00|1742.95|1734.25|1742.18|1733.48|1742.97|1734.27|1742.02|1733.32|28
1626773470000|2021-07-20 09:31:10|1741.17|1732.47|1739.23|1730.53|1741.23|1732.53|1739.23|1730.53|31
1626773480000|2021-07-20 09:31:20|1739.2|1730.5|1740.54|1731.84|1740.54|1731.84|1739.14|1730.44|28
1626773490000|2021-07-20 09:31:30|1740.5|1731.8|1741.84|1733.14|1741.84|1733.14|1740.5|1731.8|30
1626773500000|2021-07-20 09:31:40|1741.86|1733.16|1741.42|1732.72|1741.95|1733.25|1741.26|1732.56|32
1626773510000|2021-07-20 09:31:50|1741.41|1732.71|1740.31|1731.61|1741.44|1732.74|1740.31|1731.61|35
1626773520000|2021-07-20 09:32:00|1740.49|1731.79|1740.56|1731.86|1740.59|1731.89|1740.26|1731.56|18
1626773530000|2021-07-20 09:32:10|1740.81|1732.11|1742.57|1733.87|1742.57|1733.87|1740.81|1732.11|23
1626773540000|2021-07-20 09:32:20|1742.64|1733.94|1742.97|1734.27|1742.99|1734.29|1742.56|1733.86|15
1626773550000|2021-07-20 09:32:30|1742.99|1734.29|1743.45|1734.75|1743.53|1734.83|1742.99|1734.29|25
1626773560000|2021-07-20 09:32:40|1743.34|1734.64|1743.54|1734.84|1743.67|1734.97|1743.09|1734.39|15
1626773570000|2021-07-20 09:32:50|1743.46|1734.76|1743.21|1734.51|1743.46|1734.76|1743.2|1734.5|13
1626773580000|2021-07-20 09:33:00|1743.24|1734.54|1743.54|1734.84|1743.57|1734.87|1743.15|1734.45|23
1626773590000|2021-07-20 09:33:10|1743.52|1734.82|1743.75|1735.05|1743.75|1735.05|1743.52|1734.82|25
1626773600000|2021-07-20 09:33:20|1743.78|1735.08|1744.89|1736.19|1744.89|1736.19|1743.66|1734.96|31
1626773610000|2021-07-20 09:33:30|1744.88|1736.18|1745.75|1737.05|1745.92|1737.22|1744.74|1736.04|32
1626773620000|2021-07-20 09:33:40|1745.76|1737.06|1744.13|1735.43|1745.76|1737.06|1743.98|1735.28|36
1626773630000|2021-07-20 09:33:50|1744.12|1735.42|1743.74|1735.04|1744.12|1735.42|1743.62|1734.92|36
1626773640000|2021-07-20 09:34:00|1743.72|1735.02|1743.41|1734.71|1744.04|1735.34|1743.35|1734.65|25
1626773650000|2021-07-20 09:34:10|1743.32|1734.62|1742|1733.3|1743.32|1734.62|1741.92|1733.22|34
1626773660000|2021-07-20 09:34:20|1742.04|1733.34|1742.62|1733.92|1742.64|1733.94|1742|1733.3|23
1626773670000|2021-07-20 09:34:30|1742.61|1733.91|1742.45|1733.75|1742.62|1733.92|1742.38|1733.68|19
1626773680000|2021-07-20 09:34:40|1742.46|1733.76|1742.4|1733.7|1742.62|1733.92|1742.4|1733.7|15
1626773690000|2021-07-20 09:34:50|1742.41|1733.71|1741.32|1732.62|1742.41|1733.71|1741.32|1732.62|27
1626773700000|2021-07-20 09:35:00|1741.4|1732.7|1741.36|1732.66|1741.65|1732.95|1740.95|1732.25|32
1626773710000|2021-07-20 09:35:10|1741.33|1732.63|1741|1732.3|1741.35|1732.65|1740.66|1731.96|22
1626773720000|2021-07-20 09:35:20|1741.01|1732.31|1741.89|1733.19|1742.06|1733.36|1740.92|1732.22|27
1626773730000|2021-07-20 09:35:30|1741.88|1733.18|1742.06|1733.36|1742.1|1733.4|1741.67|1732.97|36
1626773740000|2021-07-20 09:35:40|1742.11|1733.41|1742.45|1733.75|1742.72|1734.02|1742.11|1733.41|35
1626773750000|2021-07-20 09:35:50|1742.44|1733.74|1742.07|1733.37|1742.51|1733.81|1741.88|1733.18|29
1626773760000|2021-07-20 09:36:00|1742.02|1733.32|1740.85|1732.15|1742.07|1733.37|1740.8|1732.1|34
1626773770000|2021-07-20 09:36:10|1740.84|1732.14|1741.24|1732.54|1741.35|1732.65|1740.83|1732.13|29
1626773780000|2021-07-20 09:36:20|1741.31|1732.61|1742.3|1733.6|1742.3|1733.6|1741.31|1732.61|38
1626773790000|2021-07-20 09:36:30|1742.29|1733.59|1742.43|1733.73|1742.58|1733.88|1742.13|1733.43|30
1626773800000|2021-07-20 09:36:40|1742.4|1733.7|1742.49|1733.79|1742.64|1733.94|1742.4|1733.7|35
1626773810000|2021-07-20 09:36:50|1742.48|1733.78|1742.48|1733.78|1742.5|1733.8|1742.38|1733.68|27
1626773820000|2021-07-20 09:37:00|1742.43|1733.73|1743.23|1734.53|1743.27|1734.57|1742.15|1733.45|17
1626773830000|2021-07-20 09:37:10|1743.35|1734.65|1744.02|1735.32|1744.02|1735.32|1743.16|1734.46|23
1626773840000|2021-07-20 09:37:20|1744.01|1735.31|1744.14|1735.44|1744.14|1735.44|1743.82|1735.12|11
1626773850000|2021-07-20 09:37:30|1743.66|1734.96|1744.08|1735.38|1744.6|1735.9|1743.66|1734.96|25
1626773860000|2021-07-20 09:37:40|1743.99|1735.29|1744.26|1735.56|1744.27|1735.57|1743.99|1735.29|23
1626773870000|2021-07-20 09:37:50|1744.23|1735.53|1744.18|1735.48|1744.34|1735.64|1744.09|1735.39|28
1626773880000|2021-07-20 09:38:00|1744.19|1735.49|1743.11|1734.41|1744.21|1735.51|1743.11|1734.41|20
1626773890000|2021-07-20 09:38:10|1743|1734.3|1743.03|1734.33|1743.14|1734.44|1742.68|1733.98|31
1626773900000|2021-07-20 09:38:20|1743.05|1734.35|1742.06|1733.36|1743.05|1734.35|1742.06|1733.36|26
1626773910000|2021-07-20 09:38:30|1742.1|1733.4|1742.02|1733.32|1742.14|1733.44|1742.02|1733.32|9
1626773920000|2021-07-20 09:38:40|1742.05|1733.35|1742.66|1733.96|1742.79|1734.09|1741.65|1732.95|32
1626773930000|2021-07-20 09:38:50|1742.55|1733.85|1741.66|1732.96|1742.55|1733.85|1741.55|1732.85|26
1626773940000|2021-07-20 09:39:00|1741.65|1732.95|1741.75|1733.05|1741.78|1733.08|1741.46|1732.76|17
1626773950000|2021-07-20 09:39:10|1741.73|1733.03|1741.85|1733.15|1741.94|1733.24|1741.67|1732.97|24
1626773960000|2021-07-20 09:39:20|1741.94|1733.24|1742.56|1733.86|1742.63|1733.93|1741.94|1733.24|25
1626773970000|2021-07-20 09:39:30|1742.58|1733.88|1742.16|1733.46|1742.9|1734.2|1742.06|1733.36|13
1626773980000|2021-07-20 09:39:40|1742.17|1733.47|1742.39|1733.69|1742.39|1733.69|1742.17|1733.47|20
1626773990000|2021-07-20 09:39:50|1742.36|1733.66|1741.4|1732.7|1742.36|1733.66|1741.4|1732.7|21
1626774000000|2021-07-20 09:40:00|1741.35|1732.65|1741.89|1733.19|1741.96|1733.26|1741.34|1732.64|27
1626774010000|2021-07-20 09:40:10|1741.88|1733.18|1741.9|1733.2|1742.08|1733.38|1741.86|1733.16|21
1626774020000|2021-07-20 09:40:20|1741.91|1733.21|1741.94|1733.24|1741.97|1733.27|1741.9|1733.2|25
1626774030000|2021-07-20 09:40:30|1741.91|1733.21|1741.8|1733.1|1741.92|1733.22|1741.8|1733.1|26
1626774040000|2021-07-20 09:40:40|1741.69|1732.99|1741.24|1732.54|1741.69|1732.99|1741.24|1732.54|9
1626774050000|2021-07-20 09:40:50|1740.84|1732.14|1740.97|1732.27|1741.17|1732.47|1740.56|1731.86|18
1626774060000|2021-07-20 09:41:00|1741.15|1732.45|1740.96|1732.26|1741.15|1732.45|1740.92|1732.22|25
1626774070000|2021-07-20 09:41:10|1740.97|1732.27|1740.17|1731.47|1740.97|1732.27|1740.17|1731.47|18
1626774080000|2021-07-20 09:41:20|1740.12|1731.42|1740.09|1731.39|1740.12|1731.42|1740.06|1731.36|14
1626774090000|2021-07-20 09:41:30|1740.12|1731.42|1739.78|1731.08|1740.12|1731.42|1739.71|1731.01|29
1626774100000|2021-07-20 09:41:40|1739.84|1731.14|1739.31|1730.61|1739.85|1731.15|1739.31|1730.61|21
1626774110000|2021-07-20 09:41:50|1739.27|1730.57|1739.39|1730.69|1739.84|1731.14|1739.27|1730.57|18
1626774120000|2021-07-20 09:42:00|1739.35|1730.65|1739.18|1730.48|1739.35|1730.65|1739.08|1730.38|27
1626774130000|2021-07-20 09:42:10|1739.23|1730.53|1739.84|1731.14|1739.93|1731.23|1739.17|1730.47|20
1626774140000|2021-07-20 09:42:20|1739.88|1731.18|1740.15|1731.45|1740.15|1731.45|1739.84|1731.14|33
1626774150000|2021-07-20 09:42:30|1740.14|1731.44|1740.25|1731.55|1740.36|1731.66|1740.05|1731.35|27
1626774160000|2021-07-20 09:42:40|1740.17|1731.47|1739.73|1731.03|1740.17|1731.47|1739.73|1731.03|19
1626774170000|2021-07-20 09:42:50|1739.76|1731.06|1739.22|1730.52|1739.91|1731.21|1738.96|1730.26|28
1626774180000|2021-07-20 09:43:00|1738.92|1730.22|1739.05|1730.35|1739.42|1730.72|1738.9|1730.2|28
1626774190000|2021-07-20 09:43:10|1738.96|1730.26|1739.54|1730.84|1739.64|1730.94|1738.96|1730.26|33
1626774200000|2021-07-20 09:43:20|1739.53|1730.83|1738.19|1729.49|1739.6|1730.9|1738.19|1729.49|28
1626774210000|2021-07-20 09:43:30|1738.29|1729.59|1737.94|1729.24|1738.45|1729.75|1737.87|1729.17|36
1626774220000|2021-07-20 09:43:40|1737.95|1729.25|1737.81|1729.11|1737.95|1729.25|1737.81|1729.11|8
1626774230000|2021-07-20 09:43:50|1737.93|1729.23|1737.94|1729.24|1737.96|1729.26|1737.83|1729.13|8
1626774240000|2021-07-20 09:44:00|1737.96|1729.26|1738.22|1729.52|1738.41|1729.71|1737.82|1729.12|24
1626774250000|2021-07-20 09:44:10|1738.15|1729.45|1738.57|1729.87|1738.73|1730.03|1738.15|1729.45|18
1626774260000|2021-07-20 09:44:20|1738.35|1729.65|1738|1729.3|1738.42|1729.72|1737.91|1729.21|17
1626774270000|2021-07-20 09:44:30|1737.99|1729.29|1737.24|1728.54|1737.99|1729.29|1737.24|1728.54|35
1626774280000|2021-07-20 09:44:40|1737.35|1728.65|1737.31|1728.61|1737.35|1728.65|1735.89|1727.19|28
1626774290000|2021-07-20 09:44:50|1737.29|1728.59|1735.54|1726.84|1737.34|1728.64|1735.54|1726.84|35
1626774300000|2021-07-20 09:45:00|1735.53|1726.83|1737.27|1728.57|1737.35|1728.65|1735.47|1726.77|37
1626774310000|2021-07-20 09:45:10|1737.38|1728.68|1737.89|1729.19|1737.96|1729.26|1737.38|1728.68|25
1626774320000|2021-07-20 09:45:20|1737.9|1729.2|1738.24|1729.54|1738.36|1729.66|1737.9|1729.2|16
1626774330000|2021-07-20 09:45:30|1738.23|1729.53|1737.29|1728.59|1738.23|1729.53|1737.26|1728.56|27
1626774340000|2021-07-20 09:45:40|1737.23|1728.53|1736.83|1728.13|1737.23|1728.53|1736.36|1727.66|23
1626774350000|2021-07-20 09:45:50|1736.94|1728.24|1737.38|1728.68|1737.66|1728.96|1736.81|1728.11|21
1626774360000|2021-07-20 09:46:00|1737.33|1728.63|1736.87|1728.17|1737.33|1728.63|1736.33|1727.63|31
1626774370000|2021-07-20 09:46:10|1736.96|1728.26|1737.38|1728.68|1737.38|1728.68|1736.51|1727.81|31
1626774380000|2021-07-20 09:46:20|1737.25|1728.55|1738.76|1730.06|1738.94|1730.24|1737.24|1728.54|35
1626774390000|2021-07-20 09:46:30|1738.82|1730.12|1738.44|1729.74|1738.82|1730.12|1738.29|1729.59|28
1626774400000|2021-07-20 09:46:40|1738.49|1729.79|1739.43|1730.73|1739.43|1730.73|1738.43|1729.73|23
1626774410000|2021-07-20 09:46:50|1739.44|1730.74|1741.41|1732.71|1741.49|1732.79|1739.44|1730.74|33
1626774420000|2021-07-20 09:47:00|1741.43|1732.73|1740.07|1731.37|1741.43|1732.73|1739.56|1730.86|36
1626774430000|2021-07-20 09:47:10|1740.1|1731.4|1740.65|1731.95|1740.71|1732.01|1740.04|1731.34|30
1626774440000|2021-07-20 09:47:20|1740.71|1732.01|1740.7|1732|1740.83|1732.13|1740.6|1731.9|25
1626774450000|2021-07-20 09:47:30|1740.72|1732.02|1741.87|1733.17|1741.9|1733.2|1740.72|1732.02|33
1626774460000|2021-07-20 09:47:40|1741.77|1733.07|1741.63|1732.93|1741.8|1733.1|1741.63|1732.93|17
1626774470000|2021-07-20 09:47:50|1741.62|1732.92|1741.48|1732.78|1741.69|1732.99|1741.11|1732.41|29
1626774480000|2021-07-20 09:48:00|1741.51|1732.81|1741.68|1732.98|1741.73|1733.03|1741.4|1732.7|31
1626774490000|2021-07-20 09:48:10|1741.73|1733.03|1741.71|1733.01|1741.75|1733.05|1741.64|1732.94|10
1626774500000|2021-07-20 09:48:20|1741.68|1732.98|1741.88|1733.18|1741.88|1733.18|1741.59|1732.89|9
1626774510000|2021-07-20 09:48:30|1741.91|1733.21|1741.69|1732.99|1741.91|1733.21|1741.61|1732.91|12
1626774520000|2021-07-20 09:48:40|1741.72|1733.02|1741.76|1733.06|1741.76|1733.06|1741.64|1732.94|11
1626774530000|2021-07-20 09:48:50|1741.73|1733.03|1742.2|1733.5|1742.22|1733.52|1741.73|1733.03|9
1626774540000|2021-07-20 09:49:00|1742.24|1733.54|1742.83|1734.13|1742.83|1734.13|1742.2|1733.5|21
1626774550000|2021-07-20 09:49:10|1742.82|1734.12|1743.3|1734.6|1743.3|1734.6|1742.78|1734.08|24
1626774560000|2021-07-20 09:49:20|1743.31|1734.61|1742.6|1733.9|1743.31|1734.61|1742.56|1733.86|29
1626774570000|2021-07-20 09:49:30|1742.42|1733.72|1741.33|1732.63|1742.42|1733.72|1740.95|1732.25|37
1626774580000|2021-07-20 09:49:40|1741.06|1732.36|1740.6|1731.9|1741.5|1732.8|1740.6|1731.9|27
1626774590000|2021-07-20 09:49:50|1740.4|1731.7|1739.22|1730.52|1740.4|1731.7|1739.2|1730.5|26
1626774600000|2021-07-20 09:50:00|1739.24|1730.54|1739|1730.3|1739.52|1730.82|1738.98|1730.28|26
1626774610000|2021-07-20 09:50:10|1739.02|1730.32|1740.1|1731.4|1740.12|1731.42|1738.88|1730.18|33
1626774620000|2021-07-20 09:50:20|1740.06|1731.36|1741.36|1732.66|1741.7|1733|1740.06|1731.36|36
1626774630000|2021-07-20 09:50:30|1741.46|1732.76|1740.92|1732.22|1741.47|1732.77|1740.78|1732.08|26
1626774640000|2021-07-20 09:50:40|1740.95|1732.25|1741.08|1732.38|1741.11|1732.41|1740.82|1732.12|28
1626774650000|2021-07-20 09:50:50|1741.06|1732.36|1741.74|1733.04|1741.74|1733.04|1741.04|1732.34|21
1626774660000|2021-07-20 09:51:00|1741.63|1732.93|1740.79|1732.09|1741.63|1732.93|1740.78|1732.08|23
1626774670000|2021-07-20 09:51:10|1740.84|1732.14|1740.83|1732.13|1740.93|1732.23|1740.49|1731.79|29
1626774680000|2021-07-20 09:51:20|1740.8|1732.1|1740.75|1732.05|1741.18|1732.48|1740.75|1732.05|29
1626774690000|2021-07-20 09:51:30|1740.68|1731.98|1741.42|1732.72|1741.61|1732.91|1740.68|1731.98|25
1626774700000|2021-07-20 09:51:40|1741.43|1732.73|1740.97|1732.27|1741.61|1732.91|1740.9|1732.2|29
1626774710000|2021-07-20 09:51:50|1741.06|1732.36|1740.61|1731.91|1741.07|1732.37|1740.61|1731.91|26
1626774720000|2021-07-20 09:52:00|1740.6|1731.9|1741.18|1732.48|1741.41|1732.71|1740.4|1731.7|31
1626774730000|2021-07-20 09:52:10|1741.2|1732.5|1740.73|1732.03|1741.27|1732.57|1740.56|1731.86|33
1626774740000|2021-07-20 09:52:20|1740.84|1732.14|1740.96|1732.26|1741.24|1732.54|1740.84|1732.14|29
1626774750000|2021-07-20 09:52:30|1740.93|1732.23|1740.52|1731.82|1741.21|1732.51|1740.52|1731.82|23
1626774760000|2021-07-20 09:52:40|1740.45|1731.75|1740.52|1731.82|1740.96|1732.26|1740.44|1731.74|29
1626774770000|2021-07-20 09:52:50|1740.57|1731.87|1740.62|1731.92|1740.8|1732.1|1740.57|1731.87|24
1626774780000|2021-07-20 09:53:00|1740.6|1731.9|1740.23|1731.53|1740.64|1731.94|1740.22|1731.52|26
1626774790000|2021-07-20 09:53:10|1740.18|1731.48|1739.59|1730.89|1740.22|1731.52|1739.42|1730.72|34
1626774800000|2021-07-20 09:53:20|1739.46|1730.76|1738.68|1729.98|1739.73|1731.03|1738.68|1729.98|29
1626774810000|2021-07-20 09:53:30|1738.85|1730.15|1737.79|1729.09|1738.85|1730.15|1737.68|1728.98|28
1626774820000|2021-07-20 09:53:40|1737.78|1729.08|1738.59|1729.89|1738.63|1729.93|1737.78|1729.08|27
1626774830000|2021-07-20 09:53:50|1738.57|1729.87|1737.95|1729.25|1738.57|1729.87|1737.71|1729.01|30
1626774840000|2021-07-20 09:54:00|1737.93|1729.23|1736.51|1727.81|1738.15|1729.45|1736.51|1727.81|32
1626774850000|2021-07-20 09:54:10|1736.52|1727.82|1736.39|1727.69|1736.91|1728.21|1736.3|1727.6|33
1626774860000|2021-07-20 09:54:20|1736.3|1727.6|1735.7|1727|1736.86|1728.16|1735.7|1727|30
1626774870000|2021-07-20 09:54:30|1735.71|1727.01|1735.74|1727.04|1735.74|1727.04|1735.61|1726.91|23
1626774880000|2021-07-20 09:54:40|1735.7|1727|1735.12|1726.42|1735.92|1727.22|1735.12|1726.42|32
1626774890000|2021-07-20 09:54:50|1735.14|1726.44|1735.05|1726.35|1735.29|1726.59|1734.96|1726.26|33
1626774900000|2021-07-20 09:55:00|1735.08|1726.38|1733.2|1724.5|1735.08|1726.38|1732.44|1723.74|34
1626774910000|2021-07-20 09:55:10|1733.21|1724.51|1732.62|1723.92|1733.39|1724.69|1732.39|1723.69|31
1626774920000|2021-07-20 09:55:20|1732.82|1724.12|1732.86|1724.16|1732.87|1724.17|1732.38|1723.68|30
1626774930000|2021-07-20 09:55:30|1733.09|1724.39|1732.37|1723.67|1733.37|1724.67|1732.17|1723.47|32
1626774940000|2021-07-20 09:55:40|1732.42|1723.72|1731.78|1723.08|1732.42|1723.72|1731.76|1723.06|33
1626774950000|2021-07-20 09:55:50|1731.8|1723.1|1731.61|1722.91|1732.29|1723.59|1731.6|1722.9|30
1626774960000|2021-07-20 09:56:00|1730.93|1722.23|1731.5|1722.8|1731.71|1723.01|1730.53|1721.83|33
1626774970000|2021-07-20 09:56:10|1731.58|1722.88|1734.02|1725.32|1734.21|1725.51|1731.54|1722.84|34
1626774980000|2021-07-20 09:56:20|1733.87|1725.17|1733.6|1724.9|1734.6|1725.9|1733.25|1724.55|36
1626774990000|2021-07-20 09:56:30|1733.74|1725.04|1734.48|1725.78|1734.67|1725.97|1733.74|1725.04|35
1626775000000|2021-07-20 09:56:40|1734.42|1725.72|1734.37|1725.67|1734.6|1725.9|1734.08|1725.38|26
1626775010000|2021-07-20 09:56:50|1734.62|1725.92|1734.89|1726.19|1735.03|1726.33|1734.62|1725.92|22
1626775020000|2021-07-20 09:57:00|1734.87|1726.17|1735.33|1726.63|1735.82|1727.12|1734.87|1726.17|34
1626775030000|2021-07-20 09:57:10|1735.13|1726.43|1734.67|1725.97|1735.13|1726.43|1734.43|1725.73|26
1626775040000|2021-07-20 09:57:20|1734.55|1725.85|1734.27|1725.57|1734.74|1726.04|1734.26|1725.56|16
1626775050000|2021-07-20 09:57:30|1734.3|1725.6|1734.01|1725.31|1735.08|1726.38|1734.01|1725.31|22
1626775060000|2021-07-20 09:57:40|1733.88|1725.18|1733.49|1724.79|1733.88|1725.18|1733.25|1724.55|21
1626775070000|2021-07-20 09:57:50|1733.43|1724.73|1730.18|1721.48|1733.43|1724.73|1730.14|1721.44|30
1626775080000|2021-07-20 09:58:00|1730.15|1721.45|1730.73|1722.03|1731.3|1722.6|1729.51|1720.81|35
1626775090000|2021-07-20 09:58:10|1730.74|1722.04|1729.41|1720.71|1730.89|1722.19|1729.41|1720.71|34
1626775100000|2021-07-20 09:58:20|1729.24|1720.54|1725.73|1717.03|1729.24|1720.54|1725.45|1716.75|38
1626775110000|2021-07-20 09:58:30|1724.61|1715.91|1724.75|1716.05|1726.35|1717.65|1723.77|1715.07|38
1626775120000|2021-07-20 09:58:40|1725.76|1717.06|1729.15|1720.45|1729.15|1720.45|1725.76|1717.06|33
1626775130000|2021-07-20 09:58:50|1729.32|1720.62|1727.36|1718.66|1729.92|1721.22|1727.29|1718.59|30
1626775140000|2021-07-20 09:59:00|1727.5|1718.8|1728.63|1719.93|1729.17|1720.47|1727.5|1718.8|31
1626775150000|2021-07-20 09:59:10|1728.54|1719.84|1727.97|1719.27|1728.68|1719.98|1727.88|1719.18|33
1626775160000|2021-07-20 09:59:20|1728.44|1719.74|1729.39|1720.69|1729.54|1720.84|1728.44|1719.74|21
1626775170000|2021-07-20 09:59:30|1729.33|1720.63|1730.31|1721.61|1730.45|1721.75|1729.16|1720.46|35
1626775180000|2021-07-20 09:59:40|1730.1|1721.4|1732.66|1723.96|1732.84|1724.14|1730|1721.3|31
1626775190000|2021-07-20 09:59:50|1732.51|1723.81|1733.55|1724.85|1733.82|1725.12|1732.04|1723.34|37
1626775200000|2021-07-20 10:00:00|1733.54|1724.84|1730.8|1722.1|1733.54|1724.84|1730.14|1721.44|38
1626775210000|2021-07-20 10:00:10|1731.18|1722.48|1732.44|1723.74|1732.95|1724.25|1730.94|1722.24|38
1626775220000|2021-07-20 10:00:20|1732.03|1723.33|1731.78|1723.08|1732.52|1723.82|1730.44|1721.74|37
1626775230000|2021-07-20 10:00:30|1731.51|1722.81|1731.4|1722.7|1731.79|1723.09|1730.17|1721.47|34
1626775240000|2021-07-20 10:00:40|1731.71|1723.01|1730.26|1721.56|1732.44|1723.74|1730.26|1721.56|35
1626775250000|2021-07-20 10:00:50|1730.27|1721.57|1728.82|1720.12|1730.27|1721.57|1728.73|1720.03|27
1626775260000|2021-07-20 10:01:00|1728.6|1719.9|1728.41|1719.71|1728.63|1719.93|1728.15|1719.45|30
1626775270000|2021-07-20 10:01:10|1728.4|1719.7|1729.54|1720.84|1730.42|1721.72|1728.4|1719.7|37
1626775280000|2021-07-20 10:01:20|1730.05|1721.35|1730.38|1721.68|1730.38|1721.68|1729.77|1721.07|28
1626775290000|2021-07-20 10:01:30|1730.33|1721.63|1731.37|1722.67|1731.86|1723.16|1730.33|1721.63|30
1626775300000|2021-07-20 10:01:40|1731.5|1722.8|1737.49|1728.79|1738.1|1729.4|1731.5|1722.8|37
1626775310000|2021-07-20 10:01:50|1737.27|1728.57|1740.03|1731.33|1740.03|1731.33|1737.05|1728.35|36
1626775320000|2021-07-20 10:02:00|1740.93|1732.23|1739.98|1731.28|1742.06|1733.36|1739.98|1731.28|36
1626775330000|2021-07-20 10:02:10|1740.31|1731.61|1741.08|1732.38|1741.57|1732.87|1739.72|1731.02|38
1626775340000|2021-07-20 10:02:20|1740.42|1731.72|1743.51|1734.81|1743.87|1735.17|1740.42|1731.72|33
1626775350000|2021-07-20 10:02:30|1744|1735.3|1746.27|1737.57|1746.5|1737.8|1743.47|1734.77|29
1626775360000|2021-07-20 10:02:40|1746.28|1737.58|1747.22|1738.52|1748.12|1739.42|1746.21|1737.51|29
1626775370000|2021-07-20 10:02:50|1747.25|1738.55|1745.7|1737|1747.25|1738.55|1745.51|1736.81|28
1626775380000|2021-07-20 10:03:00|1745.73|1737.03|1746.31|1737.61|1746.67|1737.97|1745.47|1736.77|30
1626775390000|2021-07-20 10:03:10|1746.29|1737.59|1744.15|1735.45|1746.55|1737.85|1743.99|1735.29|37
1626775400000|2021-07-20 10:03:20|1744.01|1735.31|1744.75|1736.05|1745.58|1736.88|1743.8|1735.1|37
1626775410000|2021-07-20 10:03:30|1744.74|1736.04|1745.19|1736.49|1745.22|1736.52|1744.13|1735.43|35
1626775420000|2021-07-20 10:03:40|1745.1|1736.4|1744.5|1735.8|1745.1|1736.4|1744.45|1735.75|32
1626775430000|2021-07-20 10:03:50|1744.12|1735.42|1743.74|1735.04|1744.47|1735.77|1743.51|1734.81|35
1626775440000|2021-07-20 10:04:00|1743.73|1735.03|1741.26|1732.56|1743.73|1735.03|1741.19|1732.49|32
1626775450000|2021-07-20 10:04:10|1741.29|1732.59|1743.27|1734.57|1743.3|1734.6|1741.27|1732.57|36
1626775460000|2021-07-20 10:04:20|1743.28|1734.58|1743.48|1734.78|1744.11|1735.41|1743.28|1734.58|30
1626775470000|2021-07-20 10:04:30|1743.33|1734.63|1741.49|1732.79|1743.37|1734.67|1741.49|1732.79|27
1626775480000|2021-07-20 10:04:40|1741.21|1732.51|1741.31|1732.61|1741.82|1733.12|1741.21|1732.51|34
1626775490000|2021-07-20 10:04:50|1741.32|1732.62|1739.72|1731.02|1741.39|1732.69|1739.72|1731.02|36
1626775500000|2021-07-20 10:05:00|1739.8|1731.1|1738.93|1730.23|1739.8|1731.1|1738.87|1730.17|31
1626775510000|2021-07-20 10:05:10|1738.92|1730.22|1739.56|1730.86|1739.85|1731.15|1738.66|1729.96|35
1626775520000|2021-07-20 10:05:20|1739.49|1730.79|1738.79|1730.09|1739.75|1731.05|1738.77|1730.07|22
1626775530000|2021-07-20 10:05:30|1738.75|1730.05|1740.84|1732.14|1741.03|1732.33|1738.69|1729.99|36
1626775540000|2021-07-20 10:05:40|1740.96|1732.26|1741.86|1733.16|1741.91|1733.21|1740.95|1732.25|26
1626775550000|2021-07-20 10:05:50|1741.89|1733.19|1741.79|1733.09|1742.04|1733.34|1740.69|1731.99|30
1626775560000|2021-07-20 10:06:00|1741.78|1733.08|1743.92|1735.22|1744.18|1735.48|1741.32|1732.62|39
1626775570000|2021-07-20 10:06:10|1744.31|1735.61|1745.39|1736.69|1745.55|1736.85|1744.31|1735.61|32
1626775580000|2021-07-20 10:06:20|1745.35|1736.65|1744.4|1735.7|1745.35|1736.65|1744.08|1735.38|34
1626775590000|2021-07-20 10:06:30|1744.42|1735.72|1744.52|1735.82|1744.68|1735.98|1744.36|1735.66|27
1626775600000|2021-07-20 10:06:40|1744.5|1735.8|1743.68|1734.98|1744.75|1736.05|1743.63|1734.93|30
1626775610000|2021-07-20 10:06:50|1743.76|1735.06|1742.31|1733.61|1743.76|1735.06|1742.31|1733.61|23
1626775620000|2021-07-20 10:07:00|1742.34|1733.64|1741.65|1732.95|1743.01|1734.31|1741.65|1732.95|28
1626775630000|2021-07-20 10:07:10|1741.79|1733.09|1741.62|1732.92|1742.1|1733.4|1741.17|1732.47|33
1626775640000|2021-07-20 10:07:20|1741.58|1732.88|1742.35|1733.65|1742.35|1733.65|1741.5|1732.8|35
1626775650000|2021-07-20 10:07:30|1742.47|1733.77|1741.8|1733.1|1742.79|1734.09|1741.75|1733.05|33
1626775660000|2021-07-20 10:07:40|1741.75|1733.05|1742.48|1733.78|1742.83|1734.13|1741.74|1733.04|34
1626775670000|2021-07-20 10:07:50|1742.47|1733.77|1742.19|1733.49|1742.53|1733.83|1742.19|1733.49|17
1626775680000|2021-07-20 10:08:00|1742.33|1733.63|1742.53|1733.83|1742.74|1734.04|1742.2|1733.5|17
1626775690000|2021-07-20 10:08:10|1742.52|1733.82|1741.18|1732.48|1742.66|1733.96|1741.17|1732.47|19
1626775700000|2021-07-20 10:08:20|1741.25|1732.55|1740.21|1731.51|1741.35|1732.65|1740.21|1731.51|26
1626775710000|2021-07-20 10:08:30|1740.26|1731.56|1741.3|1732.6|1741.61|1732.91|1740.26|1731.56|34
1626775720000|2021-07-20 10:08:40|1741.34|1732.64|1740.67|1731.97|1741.43|1732.73|1740.67|1731.97|27
1626775730000|2021-07-20 10:08:50|1740.83|1732.13|1740.48|1731.78|1741.22|1732.52|1740.37|1731.67|33
1626775740000|2021-07-20 10:09:00|1740.46|1731.76|1740.69|1731.99|1740.91|1732.21|1740.13|1731.43|25
1626775750000|2021-07-20 10:09:10|1740.62|1731.92|1740.58|1731.88|1740.67|1731.97|1740.34|1731.64|16
1626775760000|2021-07-20 10:09:20|1740.82|1732.12|1740.52|1731.82|1741.41|1732.71|1740.24|1731.54|32
1626775770000|2021-07-20 10:09:30|1740.25|1731.55|1740.79|1732.09|1740.79|1732.09|1740.03|1731.33|8
1626775780000|2021-07-20 10:09:40|1741.69|1732.99|1742.19|1733.49|1743.05|1734.35|1741.69|1732.99|25
1626775790000|2021-07-20 10:09:50|1742.2|1733.5|1742.17|1733.47|1742.73|1734.03|1742.1|1733.4|22
1626775800000|2021-07-20 10:10:00|1742.16|1733.46|1742.67|1733.97|1742.72|1734.02|1742.16|1733.46|25
1626775810000|2021-07-20 10:10:10|1742.65|1733.95|1743.23|1734.53|1743.23|1734.53|1742.56|1733.86|30
1626775820000|2021-07-20 10:10:20|1743.17|1734.47|1743.16|1734.46|1743.18|1734.48|1742.7|1734|26
1626775830000|2021-07-20 10:10:30|1743.13|1734.43|1743.1|1734.4|1743.22|1734.52|1742.45|1733.75|29
1626775840000|2021-07-20 10:10:40|1743.01|1734.31|1743.08|1734.38|1743.24|1734.54|1742.88|1734.18|28
1626775850000|2021-07-20 10:10:50|1743.13|1734.43|1742.81|1734.11|1743.23|1734.53|1742.71|1734.01|28
1626775860000|2021-07-20 10:11:00|1742.79|1734.09|1741.35|1732.65|1743.57|1734.87|1740.69|1731.99|32
1626775870000|2021-07-20 10:11:10|1740.84|1732.14|1740.9|1732.2|1741.56|1732.86|1740.75|1732.05|36
1626775880000|2021-07-20 10:11:20|1740.91|1732.21|1739.98|1731.28|1740.93|1732.23|1739.84|1731.14|35
1626775890000|2021-07-20 10:11:30|1739.97|1731.27|1740.01|1731.31|1740.01|1731.31|1739.77|1731.07|18
1626775900000|2021-07-20 10:11:40|1739.97|1731.27|1740.49|1731.79|1741.67|1732.97|1739.97|1731.27|39
1626775910000|2021-07-20 10:11:50|1740.26|1731.56|1741.01|1732.31|1741.01|1732.31|1740.26|1731.56|31
1626775920000|2021-07-20 10:12:00|1741.02|1732.32|1739.29|1730.59|1741.25|1732.55|1739.18|1730.48|29
1626775930000|2021-07-20 10:12:10|1739.47|1730.77|1739.33|1730.63|1739.54|1730.84|1739.27|1730.57|32
1626775940000|2021-07-20 10:12:20|1739.22|1730.52|1738.02|1729.32|1739.22|1730.52|1737.89|1729.19|34
1626775950000|2021-07-20 10:12:30|1738.18|1729.48|1738.59|1729.89|1738.59|1729.89|1737.94|1729.24|29
1626775960000|2021-07-20 10:12:40|1738.85|1730.15|1739.24|1730.54|1739.44|1730.74|1738.2|1729.5|23
1626775970000|2021-07-20 10:12:50|1739.22|1730.52|1739.16|1730.46|1739.32|1730.62|1738.79|1730.09|21
1626775980000|2021-07-20 10:13:00|1739.15|1730.45|1738.61|1729.91|1739.24|1730.54|1738.57|1729.87|27
1626775990000|2021-07-20 10:13:10|1738.68|1729.98|1739.05|1730.35|1739.5|1730.8|1738.56|1729.86|30
1626776000000|2021-07-20 10:13:20|1739.06|1730.36|1739.94|1731.24|1740.1|1731.4|1739.01|1730.31|28
1626776010000|2021-07-20 10:13:30|1739.91|1731.21|1739.84|1731.14|1740|1731.3|1739.61|1730.91|29
1626776020000|2021-07-20 10:13:40|1739.82|1731.12|1739.68|1730.98|1739.94|1731.24|1739.68|1730.98|23
1626776030000|2021-07-20 10:13:50|1739.67|1730.97|1739.92|1731.22|1739.95|1731.25|1739.67|1730.97|11
1626776040000|2021-07-20 10:14:00|1739.91|1731.21|1739.56|1730.86|1739.93|1731.23|1739.56|1730.86|11
1626776050000|2021-07-20 10:14:10|1739.55|1730.85|1739.05|1730.35|1739.75|1731.05|1738.66|1729.96|31
1626776060000|2021-07-20 10:14:20|1739.07|1730.37|1738.94|1730.24|1739.17|1730.47|1738.66|1729.96|29
1626776070000|2021-07-20 10:14:30|1738.96|1730.26|1738.72|1730.02|1738.96|1730.26|1738.3|1729.6|36
1626776080000|2021-07-20 10:14:40|1739.06|1730.36|1738.7|1730|1739.06|1730.36|1738.22|1729.52|23
1626776090000|2021-07-20 10:14:50|1739.08|1730.38|1738.46|1729.76|1739.5|1730.8|1738.46|1729.76|34
1626776100000|2021-07-20 10:15:00|1738.5|1729.8|1738.76|1730.06|1739.19|1730.49|1738.33|1729.63|33
1626776110000|2021-07-20 10:15:10|1738.74|1730.04|1740.65|1731.95|1740.65|1731.95|1738.74|1730.04|30
1626776120000|2021-07-20 10:15:20|1740.82|1732.12|1742.24|1733.54|1742.38|1733.68|1740.8|1732.1|37
1626776130000|2021-07-20 10:15:30|1742.27|1733.57|1742.33|1733.63|1742.33|1733.63|1742.1|1733.4|25
1626776140000|2021-07-20 10:15:40|1742.35|1733.65|1743.86|1735.16|1744.23|1735.53|1742.35|1733.65|32
1626776150000|2021-07-20 10:15:50|1743.9|1735.2|1744.15|1735.45|1744.15|1735.45|1743.9|1735.2|13
1626776160000|2021-07-20 10:16:00|1744.09|1735.39|1744.08|1735.38|1744.12|1735.42|1743.91|1735.21|10
1626776170000|2021-07-20 10:16:10|1744.12|1735.42|1745.47|1736.77|1745.55|1736.85|1744.12|1735.42|15
1626776180000|2021-07-20 10:16:20|1745.4|1736.7|1745.66|1736.96|1745.66|1736.96|1745.4|1736.7|17
1626776190000|2021-07-20 10:16:30|1745.63|1736.93|1745.89|1737.19|1746.33|1737.63|1745.62|1736.92|25
1626776200000|2021-07-20 10:16:40|1747.11|1738.41|1747.93|1739.23|1747.95|1739.25|1747.1|1738.4|27
1626776210000|2021-07-20 10:16:50|1747.91|1739.21|1748.55|1739.85|1748.71|1740.01|1747.89|1739.19|26
1626776220000|2021-07-20 10:17:00|1748.51|1739.81|1746.64|1737.94|1748.51|1739.81|1746.64|1737.94|28
1626776230000|2021-07-20 10:17:10|1746.57|1737.87|1746.28|1737.58|1746.58|1737.88|1745.46|1736.76|29
1626776240000|2021-07-20 10:17:20|1746.22|1737.52|1745.73|1737.03|1746.29|1737.59|1745.72|1737.02|23
1626776250000|2021-07-20 10:17:30|1745.68|1736.98|1744.18|1735.48|1745.68|1736.98|1743.97|1735.27|35
1626776260000|2021-07-20 10:17:40|1744.1|1735.4|1743.84|1735.14|1744.17|1735.47|1743.15|1734.45|35
1626776270000|2021-07-20 10:17:50|1743.76|1735.06|1744.16|1735.46|1744.76|1736.06|1743.76|1735.06|30
1626776280000|2021-07-20 10:18:00|1744.11|1735.41|1743.92|1735.22|1744.11|1735.41|1743.08|1734.38|36
1626776290000|2021-07-20 10:18:10|1743.91|1735.21|1745.61|1736.91|1745.61|1736.91|1743.74|1735.04|31
1626776300000|2021-07-20 10:18:20|1745.6|1736.9|1745.31|1736.61|1745.67|1736.97|1745.21|1736.51|17
1626776310000|2021-07-20 10:18:30|1745.33|1736.63|1745.61|1736.91|1745.86|1737.16|1745.33|1736.63|20
1626776320000|2021-07-20 10:18:40|1745.63|1736.93|1746.12|1737.42|1746.12|1737.42|1745.54|1736.84|19
1626776330000|2021-07-20 10:18:50|1746.37|1737.67|1747.11|1738.41|1747.18|1738.48|1746.37|1737.67|20
1626776340000|2021-07-20 10:19:00|1747.12|1738.42|1747.7|1739|1747.71|1739.01|1747.12|1738.42|13
1626776350000|2021-07-20 10:19:10|1747.64|1738.94|1745.97|1737.27|1747.64|1738.94|1745.97|1737.27|17
1626776360000|2021-07-20 10:19:20|1745.96|1737.26|1746.8|1738.1|1746.88|1738.18|1745.96|1737.26|19
1626776370000|2021-07-20 10:19:30|1746.78|1738.08|1747.52|1738.82|1747.52|1738.82|1746.74|1738.04|18
1626776380000|2021-07-20 10:19:40|1747.54|1738.84|1746.69|1737.99|1747.54|1738.84|1746.69|1737.99|15
1626776390000|2021-07-20 10:19:50|1746.86|1738.16|1747.55|1738.85|1747.6|1738.9|1746.86|1738.16|29
1626776400000|2021-07-20 10:20:00|1747.56|1738.86|1748.27|1739.57|1748.32|1739.62|1747.55|1738.85|15
1626776410000|2021-07-20 10:20:10|1748.25|1739.55|1748.7|1740|1748.77|1740.07|1748.14|1739.44|27
1626776420000|2021-07-20 10:20:20|1748.73|1740.03|1748.83|1740.13|1748.96|1740.26|1748.37|1739.67|32
1626776430000|2021-07-20 10:20:30|1748.85|1740.15|1750.82|1742.12|1751.67|1742.97|1748.7|1740|36
1626776440000|2021-07-20 10:20:40|1750.67|1741.97|1755.69|1746.99|1755.75|1747.05|1750.67|1741.97|35
1626776450000|2021-07-20 10:20:50|1755.55|1746.85|1753.96|1745.26|1756.59|1747.89|1753.96|1745.26|40
1626776460000|2021-07-20 10:21:00|1754.1|1745.4|1752.93|1744.23|1754.44|1745.74|1752.72|1744.02|36
1626776470000|2021-07-20 10:21:10|1752.82|1744.12|1752.24|1743.54|1752.96|1744.26|1752.12|1743.42|38
1626776480000|2021-07-20 10:21:20|1752.34|1743.64|1754.11|1745.41|1754.26|1745.56|1752.19|1743.49|34
1626776490000|2021-07-20 10:21:30|1754.08|1745.38|1754.16|1745.46|1754.77|1746.07|1753.83|1745.13|25
1626776500000|2021-07-20 10:21:40|1754.57|1745.87|1755.22|1746.52|1756.53|1747.83|1754.39|1745.69|35
1626776510000|2021-07-20 10:21:50|1755.23|1746.53|1754.99|1746.29|1755.43|1746.73|1754.99|1746.29|23
1626776520000|2021-07-20 10:22:00|1754.95|1746.25|1754.76|1746.06|1755.13|1746.43|1754.44|1745.74|35
1626776530000|2021-07-20 10:22:10|1754.75|1746.05|1753.56|1744.86|1754.75|1746.05|1753.39|1744.69|30
1626776540000|2021-07-20 10:22:20|1753.55|1744.85|1753.35|1744.65|1753.67|1744.97|1753.33|1744.63|32
1626776550000|2021-07-20 10:22:30|1753.45|1744.75|1756.31|1747.61|1756.31|1747.61|1752.77|1744.07|39
1626776560000|2021-07-20 10:22:40|1756.39|1747.69|1754.47|1745.77|1756.39|1747.69|1754.34|1745.64|34
1626776570000|2021-07-20 10:22:50|1754.5|1745.8|1755.54|1746.84|1755.72|1747.02|1754.5|1745.8|23
1626776580000|2021-07-20 10:23:00|1755.74|1747.04|1755.09|1746.39|1755.96|1747.26|1755.02|1746.32|25
1626776590000|2021-07-20 10:23:10|1754.94|1746.24|1754.46|1745.76|1755.17|1746.47|1754.46|1745.76|28
1626776600000|2021-07-20 10:23:20|1754.49|1745.79|1754.38|1745.68|1754.56|1745.86|1753.91|1745.21|25
1626776610000|2021-07-20 10:23:30|1754.34|1745.64|1754.16|1745.46|1754.51|1745.81|1754.12|1745.42|17
1626776620000|2021-07-20 10:23:40|1753.61|1744.91|1752.72|1744.02|1754.55|1745.85|1752.56|1743.86|33
1626776630000|2021-07-20 10:23:50|1752.58|1743.88|1752.31|1743.61|1752.75|1744.05|1751.85|1743.15|24
1626776640000|2021-07-20 10:24:00|1752.34|1743.64|1753.3|1744.6|1754.04|1745.34|1752.33|1743.63|35
1626776650000|2021-07-20 10:24:10|1753.34|1744.64|1753.18|1744.48|1753.34|1744.64|1752.28|1743.58|35
1626776660000|2021-07-20 10:24:20|1753.12|1744.42|1752.8|1744.1|1753.4|1744.7|1752.68|1743.98|38
1626776670000|2021-07-20 10:24:30|1752.93|1744.23|1752.85|1744.15|1752.93|1744.23|1752.26|1743.56|32
1626776680000|2021-07-20 10:24:40|1752.87|1744.17|1752.4|1743.7|1753.55|1744.85|1752.34|1743.64|39
1626776690000|2021-07-20 10:24:50|1752.41|1743.71|1752.21|1743.51|1752.48|1743.78|1752.2|1743.5|23
1626776700000|2021-07-20 10:25:00|1752.2|1743.5|1751.4|1742.7|1752.24|1743.54|1751.17|1742.47|34
1626776710000|2021-07-20 10:25:10|1751.63|1742.93|1751.28|1742.58|1751.66|1742.96|1751.2|1742.5|27
1626776720000|2021-07-20 10:25:20|1751.29|1742.59|1751.61|1742.91|1752.04|1743.34|1751.28|1742.58|28
1626776730000|2021-07-20 10:25:30|1751.65|1742.95|1751.93|1743.23|1751.97|1743.27|1751.55|1742.85|23
1626776740000|2021-07-20 10:25:40|1751.75|1743.05|1751.4|1742.7|1751.9|1743.2|1750.94|1742.24|18
1626776750000|2021-07-20 10:25:50|1751.29|1742.59|1750.02|1741.32|1751.4|1742.7|1750.02|1741.32|30
1626776760000|2021-07-20 10:26:00|1750.05|1741.35|1750.42|1741.72|1750.53|1741.83|1749.81|1741.11|32
1626776770000|2021-07-20 10:26:10|1750.34|1741.64|1748.81|1740.11|1750.42|1741.72|1748.67|1739.97|33
1626776780000|2021-07-20 10:26:20|1748.82|1740.12|1749.4|1740.7|1749.4|1740.7|1748.63|1739.93|28
1626776790000|2021-07-20 10:26:30|1749.27|1740.57|1748.6|1739.9|1749.27|1740.57|1748.56|1739.86|31
1626776800000|2021-07-20 10:26:40|1748.62|1739.92|1749.13|1740.43|1749.26|1740.56|1748.43|1739.73|32
1626776810000|2021-07-20 10:26:50|1749.11|1740.41|1748.32|1739.62|1749.47|1740.77|1748.31|1739.61|35
1626776820000|2021-07-20 10:27:00|1748.3|1739.6|1749.24|1740.54|1749.29|1740.59|1748.29|1739.59|34
1626776830000|2021-07-20 10:27:10|1749.25|1740.55|1749.88|1741.18|1750.51|1741.81|1749.25|1740.55|38
1626776840000|2021-07-20 10:27:20|1749.92|1741.22|1750.61|1741.91|1750.67|1741.97|1749.78|1741.08|29
1626776850000|2021-07-20 10:27:30|1750.75|1742.05|1751.21|1742.51|1751.5|1742.8|1750.48|1741.78|32
1626776860000|2021-07-20 10:27:40|1751.2|1742.5|1752.68|1743.98|1752.7|1744|1750.85|1742.15|36
1626776870000|2021-07-20 10:27:50|1752.94|1744.24|1752.69|1743.99|1754.12|1745.42|1752.47|1743.77|34
1626776880000|2021-07-20 10:28:00|1752.74|1744.04|1751.59|1742.89|1753.36|1744.66|1751.47|1742.77|26
1626776890000|2021-07-20 10:28:10|1751.58|1742.88|1751.4|1742.7|1752|1743.3|1750.5|1741.8|37
1626776900000|2021-07-20 10:28:20|1751.59|1742.89|1751.12|1742.42|1752.2|1743.5|1751.12|1742.42|35
1626776910000|2021-07-20 10:28:30|1751.19|1742.49|1751.95|1743.25|1752.49|1743.79|1751.19|1742.49|36
1626776920000|2021-07-20 10:28:40|1752.13|1743.43|1752.93|1744.23|1753.06|1744.36|1751.17|1742.47|34
1626776930000|2021-07-20 10:28:50|1752.85|1744.15|1753.35|1744.65|1753.35|1744.65|1752.72|1744.02|30
1626776940000|2021-07-20 10:29:00|1753.42|1744.72|1753.22|1744.52|1753.5|1744.8|1753.18|1744.48|24
1626776950000|2021-07-20 10:29:10|1753.07|1744.37|1753.71|1745.01|1753.73|1745.03|1752.5|1743.8|25
1626776960000|2021-07-20 10:29:20|1753.68|1744.98|1753.26|1744.56|1753.68|1744.98|1753.21|1744.51|15
1626776970000|2021-07-20 10:29:30|1753.29|1744.59|1753.96|1745.26|1753.96|1745.26|1753.19|1744.49|25
1626776980000|2021-07-20 10:29:40|1753.93|1745.23|1753.62|1744.92|1753.93|1745.23|1753.42|1744.72|34
1626776990000|2021-07-20 10:29:50|1753.63|1744.93|1753.57|1744.87|1753.88|1745.18|1752.84|1744.14|34
1626777000000|2021-07-20 10:30:00|1753.47|1744.77|1752.64|1743.94|1753.66|1744.96|1752.64|1743.94|35
1626777010000|2021-07-20 10:30:10|1752.66|1743.96|1751.86|1743.16|1752.66|1743.96|1751.66|1742.96|31
1626777020000|2021-07-20 10:30:20|1751.62|1742.92|1751.53|1742.83|1751.62|1742.92|1751.06|1742.36|28
1626777030000|2021-07-20 10:30:30|1751.81|1743.11|1751.81|1743.11|1751.94|1743.24|1750.71|1742.01|32
1626777040000|2021-07-20 10:30:40|1751.76|1743.06|1751.63|1742.93|1751.76|1743.06|1751.4|1742.7|29
1626777050000|2021-07-20 10:30:50|1751.7|1743|1752.25|1743.55|1752.25|1743.55|1751.42|1742.72|34
1626777060000|2021-07-20 10:31:00|1752.22|1743.52|1751.63|1742.93|1752.28|1743.58|1751.63|1742.93|19
1626777070000|2021-07-20 10:31:10|1751.71|1743.01|1752.49|1743.79|1752.49|1743.79|1751.68|1742.98|30
1626777080000|2021-07-20 10:31:20|1752.38|1743.68|1752.2|1743.5|1752.4|1743.7|1751.98|1743.28|23
1626777090000|2021-07-20 10:31:30|1752.21|1743.51|1752.05|1743.35|1752.38|1743.68|1751.89|1743.19|28
1626777100000|2021-07-20 10:31:40|1751.9|1743.2|1752.2|1743.5|1752.26|1743.56|1751.82|1743.12|30
1626777110000|2021-07-20 10:31:50|1752.4|1743.7|1751.91|1743.21|1752.4|1743.7|1751.73|1743.03|31
1626777120000|2021-07-20 10:32:00|1751.9|1743.2|1751.68|1742.98|1752.36|1743.66|1751.68|1742.98|30
1626777130000|2021-07-20 10:32:10|1751.72|1743.02|1751.68|1742.98|1751.8|1743.1|1751.64|1742.94|26
1626777140000|2021-07-20 10:32:20|1751.64|1742.94|1751.42|1742.72|1751.77|1743.07|1751.41|1742.71|30
1626777150000|2021-07-20 10:32:30|1751.36|1742.66|1751.34|1742.64|1751.83|1743.13|1751.27|1742.57|32
1626777160000|2021-07-20 10:32:40|1751.26|1742.56|1750.62|1741.92|1751.26|1742.56|1750.57|1741.87|36
1626777170000|2021-07-20 10:32:50|1750.7|1742|1749.77|1741.07|1750.74|1742.04|1749.74|1741.04|35
1626777180000|2021-07-20 10:33:00|1749.74|1741.04|1749.82|1741.12|1750.15|1741.45|1749.74|1741.04|26
1626777190000|2021-07-20 10:33:10|1749.77|1741.07|1750.35|1741.65|1750.58|1741.88|1749.77|1741.07|31
1626777200000|2021-07-20 10:33:20|1750.39|1741.69|1751.32|1742.62|1751.35|1742.65|1750.39|1741.69|24
1626777210000|2021-07-20 10:33:30|1751.34|1742.64|1751.99|1743.29|1751.99|1743.29|1751.2|1742.5|34
1626777220000|2021-07-20 10:33:40|1752.04|1743.34|1752.39|1743.69|1752.39|1743.69|1751.87|1743.17|32
1626777230000|2021-07-20 10:33:50|1752.41|1743.71|1752.47|1743.77|1752.7|1744|1752.1|1743.4|32
1626777240000|2021-07-20 10:34:00|1752.49|1743.79|1752.64|1743.94|1752.64|1743.94|1751.65|1742.95|35
1626777250000|2021-07-20 10:34:10|1752.65|1743.95|1752.49|1743.79|1752.67|1743.97|1752.36|1743.66|31
1626777260000|2021-07-20 10:34:20|1752.44|1743.74|1752.93|1744.23|1753.14|1744.44|1752.42|1743.72|17
1626777270000|2021-07-20 10:34:30|1752.92|1744.22|1752.73|1744.03|1752.92|1744.22|1752.26|1743.56|31
1626777280000|2021-07-20 10:34:40|1752.7|1744|1752.4|1743.7|1752.7|1744|1752.25|1743.55|32
1626777290000|2021-07-20 10:34:50|1752.36|1743.66|1751.81|1743.11|1752.37|1743.67|1751.75|1743.05|33
1626777300000|2021-07-20 10:35:00|1751.9|1743.2|1752.3|1743.6|1752.3|1743.6|1751.66|1742.96|33
1626777310000|2021-07-20 10:35:10|1752.23|1743.53|1752.24|1743.54|1752.32|1743.62|1751.96|1743.26|30
1626777320000|2021-07-20 10:35:20|1752.26|1743.56|1751.92|1743.22|1752.27|1743.57|1751.87|1743.17|16
1626777330000|2021-07-20 10:35:30|1751.95|1743.25|1751.7|1743|1751.96|1743.26|1751.7|1743|15
1626777340000|2021-07-20 10:35:40|1751.71|1743.01|1750.86|1742.16|1751.79|1743.09|1750.67|1741.97|24
1626777350000|2021-07-20 10:35:50|1750.95|1742.25|1751|1742.3|1751.01|1742.31|1750.68|1741.98|22
1626777360000|2021-07-20 10:36:00|1750.92|1742.22|1750.87|1742.17|1751.35|1742.65|1750.81|1742.11|33
1626777370000|2021-07-20 10:36:10|1750.84|1742.14|1749.3|1740.6|1750.84|1742.14|1749.13|1740.43|35
1626777380000|2021-07-20 10:36:20|1749.37|1740.67|1749.7|1741|1750.03|1741.33|1749.37|1740.67|33
1626777390000|2021-07-20 10:36:30|1749.61|1740.91|1748.79|1740.09|1749.63|1740.93|1748.79|1740.09|35
1626777400000|2021-07-20 10:36:40|1748.89|1740.19|1748.59|1739.89|1749.25|1740.55|1748.59|1739.89|35
1626777410000|2021-07-20 10:36:50|1748.47|1739.77|1748.38|1739.68|1748.94|1740.24|1748.38|1739.68|36
1626777420000|2021-07-20 10:37:00|1748.44|1739.74|1748.64|1739.94|1748.64|1739.94|1748.38|1739.68|25
1626777430000|2021-07-20 10:37:10|1748.89|1740.19|1749.3|1740.6|1749.52|1740.82|1748.89|1740.19|23
1626777440000|2021-07-20 10:37:20|1749.26|1740.56|1750.09|1741.39|1750.99|1742.29|1749.26|1740.56|34
1626777450000|2021-07-20 10:37:30|1750.08|1741.38|1750.01|1741.31|1750.53|1741.83|1750.01|1741.31|25
1626777460000|2021-07-20 10:37:40|1750.04|1741.34|1749.21|1740.51|1750.33|1741.63|1748.92|1740.22|32
1626777470000|2021-07-20 10:37:50|1749.22|1740.52|1748.81|1740.11|1749.35|1740.65|1748.49|1739.79|33
1626777480000|2021-07-20 10:38:00|1748.77|1740.07|1747.39|1738.69|1748.96|1740.26|1747.27|1738.57|32
1626777490000|2021-07-20 10:38:10|1747.26|1738.56|1746.33|1737.63|1747.26|1738.56|1746.17|1737.47|30
1626777500000|2021-07-20 10:38:20|1746.25|1737.55|1746.71|1738.01|1747.27|1738.57|1746.25|1737.55|37
1626777510000|2021-07-20 10:38:30|1746.72|1738.02|1747.39|1738.69|1747.4|1738.7|1746.68|1737.98|38
1626777520000|2021-07-20 10:38:40|1747.37|1738.67|1748.8|1740.1|1748.91|1740.21|1747.36|1738.66|31
1626777530000|2021-07-20 10:38:50|1748.71|1740.01|1749.34|1740.64|1749.34|1740.64|1748.22|1739.52|38
1626777540000|2021-07-20 10:39:00|1749.4|1740.7|1748.67|1739.97|1749.5|1740.8|1748.63|1739.93|31
1626777550000|2021-07-20 10:39:10|1748.7|1740|1748.23|1739.53|1748.7|1740|1747.77|1739.07|33
1626777560000|2021-07-20 10:39:20|1748.22|1739.52|1748.15|1739.45|1748.36|1739.66|1748.13|1739.43|27
1626777570000|2021-07-20 10:39:30|1748.28|1739.58|1748.78|1740.08|1748.89|1740.19|1748.21|1739.51|34
1626777580000|2021-07-20 10:39:40|1748.79|1740.09|1748.72|1740.02|1748.87|1740.17|1748.52|1739.82|31
1626777590000|2021-07-20 10:39:50|1748.84|1740.14|1748.95|1740.25|1749.02|1740.32|1748.84|1740.14|29
1626777600000|2021-07-20 10:40:00|1748.97|1740.27|1749.81|1741.11|1749.81|1741.11|1748.96|1740.26|20
1626777610000|2021-07-20 10:40:10|1749.97|1741.27|1750.44|1741.74|1750.44|1741.74|1749.92|1741.22|33
1626777620000|2021-07-20 10:40:20|1750.43|1741.73|1750.18|1741.48|1750.48|1741.78|1750.04|1741.34|11
1626777630000|2021-07-20 10:40:30|1750.19|1741.49|1750.46|1741.76|1750.54|1741.84|1750.19|1741.49|18
1626777640000|2021-07-20 10:40:40|1750.45|1741.75|1751.21|1742.51|1751.21|1742.51|1750.4|1741.7|19
1626777650000|2021-07-20 10:40:50|1751.27|1742.57|1752.32|1743.62|1752.35|1743.65|1751.27|1742.57|19
1626777660000|2021-07-20 10:41:00|1752.54|1743.84|1751.68|1742.98|1752.54|1743.84|1751.53|1742.83|30
1626777670000|2021-07-20 10:41:10|1751.66|1742.96|1752.51|1743.81|1752.51|1743.81|1751.56|1742.86|26
1626777680000|2021-07-20 10:41:20|1752.56|1743.86|1754.03|1745.33|1754.06|1745.36|1752.56|1743.86|35
1626777690000|2021-07-20 10:41:30|1754.05|1745.35|1753.33|1744.63|1754.25|1745.55|1753.33|1744.63|25
1626777700000|2021-07-20 10:41:40|1753.41|1744.71|1752.84|1744.14|1753.46|1744.76|1752.84|1744.14|29
1626777710000|2021-07-20 10:41:50|1752.83|1744.13|1752.72|1744.02|1752.83|1744.13|1752.38|1743.68|23
1626777720000|2021-07-20 10:42:00|1752.73|1744.03|1753.48|1744.78|1753.51|1744.81|1752.56|1743.86|35
1626777730000|2021-07-20 10:42:10|1753.45|1744.75|1754.26|1745.56|1754.26|1745.56|1753.45|1744.75|24
1626777740000|2021-07-20 10:42:20|1754.35|1745.65|1754.37|1745.67|1754.46|1745.76|1754.31|1745.61|11
1626777750000|2021-07-20 10:42:30|1754.44|1745.74|1754.43|1745.73|1754.44|1745.74|1754.38|1745.68|4
1626777760000|2021-07-20 10:42:40|1754.44|1745.74|1754.33|1745.63|1754.44|1745.74|1754.08|1745.38|17
1626777770000|2021-07-20 10:42:50|1754.36|1745.66|1755.62|1746.92|1755.63|1746.93|1754.31|1745.61|29
1626777780000|2021-07-20 10:43:00|1755.61|1746.91|1755.17|1746.47|1755.68|1746.98|1755.07|1746.37|30
1626777790000|2021-07-20 10:43:10|1755.26|1746.56|1754.93|1746.23|1755.26|1746.56|1754.51|1745.81|15
1626777800000|2021-07-20 10:43:20|1754.91|1746.21|1754.36|1745.66|1754.94|1746.24|1753.89|1745.19|25
1626777810000|2021-07-20 10:43:30|1754.41|1745.71|1754.2|1745.5|1754.62|1745.92|1754.12|1745.42|28
1626777820000|2021-07-20 10:43:40|1754.12|1745.42|1753.65|1744.95|1754.12|1745.42|1753.65|1744.95|18
1626777830000|2021-07-20 10:43:50|1753.66|1744.96|1753.85|1745.15|1754.24|1745.54|1753.64|1744.94|27
1626777840000|2021-07-20 10:44:00|1753.87|1745.17|1752.84|1744.14|1754.03|1745.33|1752.67|1743.97|33
1626777850000|2021-07-20 10:44:10|1752.91|1744.21|1753.85|1745.15|1753.86|1745.16|1752.91|1744.21|34
1626777860000|2021-07-20 10:44:20|1753.84|1745.14|1754.08|1745.38|1754.7|1746|1753.78|1745.08|34
1626777870000|2021-07-20 10:44:30|1754.11|1745.41|1754.6|1745.9|1754.63|1745.93|1754.11|1745.41|26
1626777880000|2021-07-20 10:44:40|1754.59|1745.89|1754.73|1746.03|1754.73|1746.03|1754.29|1745.59|27
1626777890000|2021-07-20 10:44:50|1754.72|1746.02|1754.74|1746.04|1754.82|1746.12|1754.69|1745.99|13
1626777900000|2021-07-20 10:45:00|1754.42|1745.72|1753.59|1744.89|1754.42|1745.72|1753.47|1744.77|24
1626777910000|2021-07-20 10:45:10|1753.64|1744.94|1753.44|1744.74|1753.89|1745.19|1753.24|1744.54|30
1626777920000|2021-07-20 10:45:20|1753.47|1744.77|1753.15|1744.45|1753.49|1744.79|1752.72|1744.02|30
1626777930000|2021-07-20 10:45:30|1753.12|1744.42|1751.3|1742.6|1753.12|1744.42|1751.23|1742.53|37
1626777940000|2021-07-20 10:45:40|1751.26|1742.56|1750.65|1741.95|1751.35|1742.65|1750.65|1741.95|38
1626777950000|2021-07-20 10:45:50|1750.96|1742.26|1751.33|1742.63|1751.36|1742.66|1750.56|1741.86|29
1626777960000|2021-07-20 10:46:00|1751.34|1742.64|1751.01|1742.31|1751.72|1743.02|1750.94|1742.24|35
1626777970000|2021-07-20 10:46:10|1751.02|1742.32|1751.16|1742.46|1751.3|1742.6|1750.98|1742.28|28
1626777980000|2021-07-20 10:46:20|1751.18|1742.48|1750.06|1741.36|1751.21|1742.51|1750.06|1741.36|37
1626777990000|2021-07-20 10:46:30|1750.12|1741.42|1750.43|1741.73|1750.66|1741.96|1750.07|1741.37|32
1626778000000|2021-07-20 10:46:40|1750.41|1741.71|1749.93|1741.23|1750.45|1741.75|1749.87|1741.17|33
1626778010000|2021-07-20 10:46:50|1749.89|1741.19|1750.13|1741.43|1750.58|1741.88|1749.89|1741.19|36
1626778020000|2021-07-20 10:47:00|1750.08|1741.38|1750.51|1741.81|1751.34|1742.64|1750.08|1741.38|34
1626778030000|2021-07-20 10:47:10|1750.46|1741.76|1749.97|1741.27|1750.46|1741.76|1749.81|1741.11|30
1626778040000|2021-07-20 10:47:20|1749.96|1741.26|1750.06|1741.36|1750.08|1741.38|1749.93|1741.23|10
1626778050000|2021-07-20 10:47:30|1750.03|1741.33|1750.05|1741.35|1750.06|1741.36|1750.03|1741.33|4
1626778060000|2021-07-20 10:47:40|1750.15|1741.45|1750.15|1741.45|1750.15|1741.45|1750.09|1741.39|3
1626778070000|2021-07-20 10:47:50|1750.1|1741.4|1749.55|1740.85|1750.1|1741.4|1749.55|1740.85|8
1626778080000|2021-07-20 10:48:00|1749.56|1740.86|1749.97|1741.27|1750.04|1741.34|1749.52|1740.82|31
1626778090000|2021-07-20 10:48:10|1749.98|1741.28|1749.66|1740.96|1749.98|1741.28|1749.58|1740.88|29
1626778100000|2021-07-20 10:48:20|1749.64|1740.94|1749.68|1740.98|1749.73|1741.03|1749.4|1740.7|26
1626778110000|2021-07-20 10:48:30|1749.46|1740.76|1749.45|1740.75|1749.66|1740.96|1749.41|1740.71|27
1626778120000|2021-07-20 10:48:40|1749.48|1740.78|1749.33|1740.63|1750.13|1741.43|1749.02|1740.32|20
1626778130000|2021-07-20 10:48:50|1749.03|1740.33|1749.07|1740.37|1749.4|1740.7|1749.02|1740.32|32
1626778140000|2021-07-20 10:49:00|1749.1|1740.4|1749.6|1740.9|1749.67|1740.97|1749.01|1740.31|23
1626778150000|2021-07-20 10:49:10|1749.61|1740.91|1749.27|1740.57|1749.79|1741.09|1749.12|1740.42|31
1626778160000|2021-07-20 10:49:20|1749.3|1740.6|1748.76|1740.06|1749.33|1740.63|1748.73|1740.03|26
1626778170000|2021-07-20 10:49:30|1748.74|1740.04|1749.1|1740.4|1749.16|1740.46|1748.57|1739.87|31
1626778180000|2021-07-20 10:49:40|1749.08|1740.38|1749.14|1740.44|1749.33|1740.63|1748.99|1740.29|30
1626778190000|2021-07-20 10:49:50|1749.11|1740.41|1749.91|1741.21|1749.92|1741.22|1749.11|1740.41|28
1626778200000|2021-07-20 10:50:00|1749.96|1741.26|1748.99|1740.29|1749.96|1741.26|1748.99|1740.29|29
1626778210000|2021-07-20 10:50:10|1749.03|1740.33|1749.19|1740.49|1749.29|1740.59|1748.95|1740.25|22
1626778220000|2021-07-20 10:50:20|1749.17|1740.47|1749.38|1740.68|1749.63|1740.93|1749.13|1740.43|27
1626778230000|2021-07-20 10:50:30|1749.39|1740.69|1749.28|1740.58|1749.4|1740.7|1749.25|1740.55|15
1626778240000|2021-07-20 10:50:40|1749.33|1740.63|1750.1|1741.4|1750.47|1741.77|1749.33|1740.63|21
1626778250000|2021-07-20 10:50:50|1749.92|1741.22|1750.17|1741.47|1750.4|1741.7|1749.84|1741.14|37
1626778260000|2021-07-20 10:51:00|1750.18|1741.48|1751.04|1742.34|1751.04|1742.34|1750.17|1741.47|30
1626778270000|2021-07-20 10:51:10|1751.1|1742.4|1752.6|1743.9|1752.8|1744.1|1751.1|1742.4|32
1626778280000|2021-07-20 10:51:20|1752.63|1743.93|1752.58|1743.88|1752.63|1743.93|1751.76|1743.06|26
1626778290000|2021-07-20 10:51:30|1752.78|1744.08|1753.53|1744.83|1753.53|1744.83|1752.77|1744.07|16
1626778300000|2021-07-20 10:51:40|1753.56|1744.86|1753.52|1744.82|1753.99|1745.29|1753.52|1744.82|24
1626778310000|2021-07-20 10:51:50|1753.47|1744.77|1753.63|1744.93|1753.63|1744.93|1753.19|1744.49|16
1626778320000|2021-07-20 10:52:00|1753.61|1744.91|1753.44|1744.74|1753.84|1745.14|1753.43|1744.73|30
1626778330000|2021-07-20 10:52:10|1753.38|1744.68|1753.08|1744.38|1753.43|1744.73|1752.93|1744.23|34
1626778340000|2021-07-20 10:52:20|1753.05|1744.35|1753.56|1744.86|1753.57|1744.87|1752.61|1743.91|35
1626778350000|2021-07-20 10:52:30|1753.58|1744.88|1753.26|1744.56|1753.61|1744.91|1753.07|1744.37|32
1626778360000|2021-07-20 10:52:40|1753.31|1744.61|1753.59|1744.89|1753.66|1744.96|1753.3|1744.6|22
1626778370000|2021-07-20 10:52:50|1753.62|1744.92|1753.26|1744.56|1753.67|1744.97|1753.2|1744.5|19
1626778380000|2021-07-20 10:53:00|1753.2|1744.5|1754.59|1745.89|1754.59|1745.89|1752.98|1744.28|36
1626778390000|2021-07-20 10:53:10|1754.6|1745.9|1754.89|1746.19|1754.94|1746.24|1754.15|1745.45|31
1626778400000|2021-07-20 10:53:20|1754.87|1746.17|1754.56|1745.86|1754.87|1746.17|1754.25|1745.55|28
1626778410000|2021-07-20 10:53:30|1754.52|1745.82|1753.79|1745.09|1754.52|1745.82|1753.78|1745.08|35
1626778420000|2021-07-20 10:53:40|1753.83|1745.13|1753.77|1745.07|1753.88|1745.18|1753.7|1745|36
1626778430000|2021-07-20 10:53:50|1753.82|1745.12|1754.05|1745.35|1754.05|1745.35|1753.68|1744.98|21
1626778440000|2021-07-20 10:54:00|1754.08|1745.38|1753.74|1745.04|1754.27|1745.57|1753.59|1744.89|33
1626778450000|2021-07-20 10:54:10|1753.71|1745.01|1753.6|1744.9|1753.84|1745.14|1753.54|1744.84|36
1626778460000|2021-07-20 10:54:20|1753.57|1744.87|1754.76|1746.06|1754.86|1746.16|1753.56|1744.86|29
1626778470000|2021-07-20 10:54:30|1754.79|1746.09|1756.1|1747.4|1756.18|1747.48|1754.74|1746.04|28
1626778480000|2021-07-20 10:54:40|1756.31|1747.61|1760.07|1751.37|1760.07|1751.37|1756.31|1747.61|33
1626778490000|2021-07-20 10:54:50|1760.12|1751.42|1758.99|1750.29|1760.51|1751.81|1758.96|1750.26|28
1626778500000|2021-07-20 10:55:00|1758.92|1750.22|1759.78|1751.08|1760.41|1751.71|1758.43|1749.73|31
1626778510000|2021-07-20 10:55:10|1759.71|1751.01|1760.9|1752.2|1760.92|1752.22|1759.65|1750.95|25
1626778520000|2021-07-20 10:55:20|1761.03|1752.33|1761.52|1752.82|1761.52|1752.82|1760.68|1751.98|18
1626778530000|2021-07-20 10:55:30|1761.42|1752.72|1760.03|1751.33|1761.54|1752.84|1759.97|1751.27|36
1626778540000|2021-07-20 10:55:40|1759.95|1751.25|1760.69|1751.99|1760.69|1751.99|1759.36|1750.66|36
1626778550000|2021-07-20 10:55:50|1760.68|1751.98|1760.59|1751.89|1760.83|1752.13|1760.54|1751.84|34
1626778560000|2021-07-20 10:56:00|1760.61|1751.91|1759.61|1750.91|1760.61|1751.91|1759.61|1750.91|33
1626778570000|2021-07-20 10:56:10|1759.55|1750.85|1760.23|1751.53|1760.23|1751.53|1759.26|1750.56|33
1626778580000|2021-07-20 10:56:20|1760.2|1751.5|1760.31|1751.61|1760.43|1751.73|1759.96|1751.26|27
1626778590000|2021-07-20 10:56:30|1760.46|1751.76|1760.33|1751.63|1760.62|1751.92|1760.31|1751.61|34
1626778600000|2021-07-20 10:56:40|1760.39|1751.69|1759.45|1750.75|1760.39|1751.69|1759.39|1750.69|33
1626778610000|2021-07-20 10:56:50|1759.47|1750.77|1759.93|1751.23|1760.3|1751.6|1759.47|1750.77|33
1626778620000|2021-07-20 10:57:00|1759.94|1751.24|1759.39|1750.69|1759.95|1751.25|1759.35|1750.65|34
1626778630000|2021-07-20 10:57:10|1759.41|1750.71|1759.21|1750.51|1759.41|1750.71|1758.93|1750.23|30
1626778640000|2021-07-20 10:57:20|1759.35|1750.65|1759.35|1750.65|1759.35|1750.65|1759.19|1750.49|19
1626778650000|2021-07-20 10:57:30|1759.31|1750.61|1758.52|1749.82|1759.33|1750.63|1758.33|1749.63|26
1626778660000|2021-07-20 10:57:40|1758.57|1749.87|1758.54|1749.84|1758.6|1749.9|1758.53|1749.83|10
1626778670000|2021-07-20 10:57:50|1758.57|1749.87|1758.74|1750.04|1758.74|1750.04|1758.53|1749.83|8
1626778680000|2021-07-20 10:58:00|1758.73|1750.03|1758.57|1749.87|1758.73|1750.03|1758.4|1749.7|17
1626778690000|2021-07-20 10:58:10|1758.07|1749.37|1758.37|1749.67|1758.38|1749.68|1757.98|1749.28|14
1626778700000|2021-07-20 10:58:20|1758.48|1749.78|1759.12|1750.42|1759.13|1750.43|1758.37|1749.67|17
1626778710000|2021-07-20 10:58:30|1759.09|1750.39|1758.77|1750.07|1759.09|1750.39|1758.69|1749.99|21
1626778720000|2021-07-20 10:58:40|1758.78|1750.08|1759.04|1750.34|1759.16|1750.46|1758.77|1750.07|15
1626778730000|2021-07-20 10:58:50|1758.93|1750.23|1758.95|1750.25|1758.99|1750.29|1758.87|1750.17|17
1626778740000|2021-07-20 10:59:00|1758.91|1750.21|1758.5|1749.8|1758.96|1750.26|1758.49|1749.79|21
1626778750000|2021-07-20 10:59:10|1758.47|1749.77|1758.52|1749.82|1758.58|1749.88|1758.35|1749.65|15
1626778760000|2021-07-20 10:59:20|1758.49|1749.79|1759.01|1750.31|1759.03|1750.33|1758.49|1749.79|16
1626778770000|2021-07-20 10:59:30|1758.93|1750.23|1759.21|1750.51|1759.27|1750.57|1758.57|1749.87|27
1626778780000|2021-07-20 10:59:40|1759.24|1750.54|1759.19|1750.49|1759.27|1750.57|1759.07|1750.37|22
1626778790000|2021-07-20 10:59:50|1759.21|1750.51|1760.29|1751.59|1760.32|1751.62|1759.07|1750.37|25
1626778800000|2021-07-20 11:00:00|1760.3|1751.6|1760.28|1751.58|1760.38|1751.68|1760.15|1751.45|28
1626778810000|2021-07-20 11:00:10|1760.32|1751.62|1761.52|1752.82|1761.52|1752.82|1760.32|1751.62|31
1626778820000|2021-07-20 11:00:20|1761.59|1752.89|1765.17|1756.47|1766.03|1757.33|1761.59|1752.89|37
1626778830000|2021-07-20 11:00:30|1765.11|1756.41|1764.96|1756.26|1765.14|1756.44|1762.97|1754.27|31
1626778840000|2021-07-20 11:00:40|1764.66|1755.96|1767.57|1758.87|1767.79|1759.09|1764.66|1755.96|34
1626778850000|2021-07-20 11:00:50|1767.54|1758.84|1766.16|1757.46|1767.65|1758.95|1765.73|1757.03|32
1626778860000|2021-07-20 11:01:00|1766.55|1757.85|1766.18|1757.48|1767.21|1758.51|1766.03|1757.33|27
1626778870000|2021-07-20 11:01:10|1766.31|1757.61|1766.04|1757.34|1766.75|1758.05|1765.95|1757.25|35
1626778880000|2021-07-20 11:01:20|1766.15|1757.45|1765.45|1756.75|1766.34|1757.64|1764.99|1756.29|25
1626778890000|2021-07-20 11:01:30|1765.46|1756.76|1764.81|1756.11|1765.46|1756.76|1764.81|1756.11|27
1626778900000|2021-07-20 11:01:40|1765.06|1756.36|1765.01|1756.31|1765.06|1756.36|1764.72|1756.02|27
1626778910000|2021-07-20 11:01:50|1765.02|1756.32|1764.91|1756.21|1765.06|1756.36|1764.77|1756.07|29
1626778920000|2021-07-20 11:02:00|1764.92|1756.22|1765.42|1756.72|1765.45|1756.75|1764.74|1756.04|29
1626778930000|2021-07-20 11:02:10|1765.35|1756.65|1766.03|1757.33|1766.1|1757.4|1765.35|1756.65|33
1626778940000|2021-07-20 11:02:20|1766.02|1757.32|1765.1|1756.4|1766.17|1757.47|1765.1|1756.4|35
1626778950000|2021-07-20 11:02:30|1765.09|1756.39|1765.9|1757.2|1766.09|1757.39|1764.58|1755.88|30
1626778960000|2021-07-20 11:02:40|1765.75|1757.05|1765.85|1757.15|1765.98|1757.28|1765.7|1757|33
1626778970000|2021-07-20 11:02:50|1765.78|1757.08|1765.68|1756.98|1765.8|1757.1|1765.66|1756.96|21
1626778980000|2021-07-20 11:03:00|1765.67|1756.97|1765.2|1756.5|1765.68|1756.98|1764.88|1756.18|33
1626778990000|2021-07-20 11:03:10|1765.22|1756.52|1765.03|1756.33|1765.35|1756.65|1764.94|1756.24|22
1626779000000|2021-07-20 11:03:20|1765|1756.3|1765.6|1756.9|1765.6|1756.9|1764.79|1756.09|31
1626779010000|2021-07-20 11:03:30|1765.62|1756.92|1765.26|1756.56|1765.67|1756.97|1765.09|1756.39|22
1626779020000|2021-07-20 11:03:40|1765.25|1756.55|1765.19|1756.49|1765.92|1757.22|1765.17|1756.47|32
1626779030000|2021-07-20 11:03:50|1765.17|1756.47|1765.82|1757.12|1765.99|1757.29|1765.17|1756.47|29
1626779040000|2021-07-20 11:04:00|1765.66|1756.96|1765.98|1757.28|1766.25|1757.55|1765.65|1756.95|26
1626779050000|2021-07-20 11:04:10|1765.99|1757.29|1766.02|1757.32|1766.02|1757.32|1765.78|1757.08|21
1626779060000|2021-07-20 11:04:20|1766.03|1757.33|1765.62|1756.92|1766.15|1757.45|1765.41|1756.71|30
1626779070000|2021-07-20 11:04:30|1765.64|1756.94|1765.37|1756.67|1765.64|1756.94|1765.29|1756.59|28
1626779080000|2021-07-20 11:04:40|1765.36|1756.66|1765.79|1757.09|1765.79|1757.09|1765.31|1756.61|23
1626779090000|2021-07-20 11:04:50|1766.09|1757.39|1766.09|1757.39|1766.18|1757.48|1765.76|1757.06|28
1626779100000|2021-07-20 11:05:00|1765.98|1757.28|1764.36|1755.66|1766.16|1757.46|1764.36|1755.66|24
1626779110000|2021-07-20 11:05:10|1764.34|1755.64|1764.6|1755.9|1765.33|1756.63|1764.06|1755.36|22
1626779120000|2021-07-20 11:05:20|1764.63|1755.93|1764.11|1755.41|1764.63|1755.93|1764|1755.3|34
1626779130000|2021-07-20 11:05:30|1764.1|1755.4|1763.22|1754.52|1764.1|1755.4|1763.17|1754.47|28
1626779140000|2021-07-20 11:05:40|1763.03|1754.33|1762.31|1753.61|1763.37|1754.67|1762.31|1753.61|33
1626779150000|2021-07-20 11:05:50|1762.29|1753.59|1762.27|1753.57|1762.69|1753.99|1762.09|1753.39|27
1626779160000|2021-07-20 11:06:00|1762.26|1753.56|1762.54|1753.84|1763.1|1754.4|1761.97|1753.27|30
1626779170000|2021-07-20 11:06:10|1762.52|1753.82|1762.93|1754.23|1763.19|1754.49|1762.42|1753.72|30
1626779180000|2021-07-20 11:06:20|1762.9|1754.2|1762.89|1754.19|1763.49|1754.79|1762.44|1753.74|35
1626779190000|2021-07-20 11:06:30|1763.22|1754.52|1761.26|1752.56|1763.31|1754.61|1761.26|1752.56|34
1626779200000|2021-07-20 11:06:40|1761.2|1752.5|1760.53|1751.83|1761.47|1752.77|1760.53|1751.83|20
1626779210000|2021-07-20 11:06:50|1760.39|1751.69|1760.09|1751.39|1760.65|1751.95|1760.02|1751.32|20
1626779220000|2021-07-20 11:07:00|1760.08|1751.38|1759.88|1751.18|1760.4|1751.7|1758.86|1750.16|36
1626779230000|2021-07-20 11:07:10|1759.87|1751.17|1759.54|1750.84|1760.17|1751.47|1759.5|1750.8|28
1626779240000|2021-07-20 11:07:20|1759.63|1750.93|1759.76|1751.06|1759.99|1751.29|1759.53|1750.83|30
1626779250000|2021-07-20 11:07:30|1759.75|1751.05|1759.32|1750.62|1759.75|1751.05|1759.12|1750.42|30
1626779260000|2021-07-20 11:07:40|1759.31|1750.61|1759.2|1750.5|1759.35|1750.65|1759.07|1750.37|31
1626779270000|2021-07-20 11:07:50|1759.22|1750.52|1759.04|1750.34|1759.63|1750.93|1759.04|1750.34|34
1626779280000|2021-07-20 11:08:00|1758.99|1750.29|1758.61|1749.91|1759.36|1750.66|1758.61|1749.91|34
1626779290000|2021-07-20 11:08:10|1758.49|1749.79|1757.61|1748.91|1758.84|1750.14|1757.45|1748.75|33
1626779300000|2021-07-20 11:08:20|1757.63|1748.93|1757.88|1749.18|1758.14|1749.44|1757.63|1748.93|29
1626779310000|2021-07-20 11:08:30|1757.83|1749.13|1757.69|1748.99|1758.12|1749.42|1757.64|1748.94|25
1626779320000|2021-07-20 11:08:40|1757.7|1749|1756.96|1748.26|1757.7|1749|1756.96|1748.26|24
1626779330000|2021-07-20 11:08:50|1756.92|1748.22|1756.71|1748.01|1756.96|1748.26|1756.7|1748|19
1626779340000|2021-07-20 11:09:00|1756.85|1748.15|1757.66|1748.96|1757.72|1749.02|1756.85|1748.15|15
1626779350000|2021-07-20 11:09:10|1757.65|1748.95|1756.69|1747.99|1757.65|1748.95|1756.69|1747.99|15
1626779360000|2021-07-20 11:09:20|1756.83|1748.13|1757.25|1748.55|1757.4|1748.7|1756.73|1748.03|16
1626779370000|2021-07-20 11:09:30|1757.2|1748.5|1756.89|1748.19|1757.61|1748.91|1756.81|1748.11|31
1626779380000|2021-07-20 11:09:40|1756.88|1748.18|1756.74|1748.04|1757.18|1748.48|1756.68|1747.98|27
1626779390000|2021-07-20 11:09:50|1756.83|1748.13|1756.28|1747.58|1756.92|1748.22|1756.28|1747.58|30
1626779400000|2021-07-20 11:10:00|1756.21|1747.51|1755.85|1747.15|1756.39|1747.69|1755.75|1747.05|24
1626779410000|2021-07-20 11:10:10|1755.86|1747.16|1756.45|1747.75|1756.49|1747.79|1755.82|1747.12|24
1626779420000|2021-07-20 11:10:20|1756.48|1747.78|1755.77|1747.07|1756.7|1748|1755.62|1746.92|18
1626779430000|2021-07-20 11:10:30|1755.6|1746.9|1755.5|1746.8|1755.6|1746.9|1754.71|1746.01|19
1626779440000|2021-07-20 11:10:40|1755.73|1747.03|1755.71|1747.01|1755.81|1747.11|1755.43|1746.73|24
1626779450000|2021-07-20 11:10:50|1755.95|1747.25|1755.44|1746.74|1755.95|1747.25|1755.44|1746.74|24
1626779460000|2021-07-20 11:11:00|1755.45|1746.75|1756.85|1748.15|1757.14|1748.44|1755.42|1746.72|35
1626779470000|2021-07-20 11:11:10|1756.51|1747.81|1756.79|1748.09|1756.91|1748.21|1756.26|1747.56|36
1626779480000|2021-07-20 11:11:20|1756.8|1748.1|1757.88|1749.18|1757.88|1749.18|1756.7|1748|31
1626779490000|2021-07-20 11:11:30|1758.01|1749.31|1759.67|1750.97|1759.67|1750.97|1758|1749.3|34
1626779500000|2021-07-20 11:11:40|1759.62|1750.92|1759.6|1750.9|1760.98|1752.28|1759.42|1750.72|22
1626779510000|2021-07-20 11:11:50|1759.67|1750.97|1759.95|1751.25|1759.97|1751.27|1758.79|1750.09|35
1626779520000|2021-07-20 11:12:00|1759.99|1751.29|1758.75|1750.05|1760.3|1751.6|1758.72|1750.02|32
1626779530000|2021-07-20 11:12:10|1758.59|1749.89|1758.01|1749.31|1758.87|1750.17|1757.96|1749.26|30
1626779540000|2021-07-20 11:12:20|1758.1|1749.4|1758.09|1749.39|1758.27|1749.57|1758.03|1749.33|24
1626779550000|2021-07-20 11:12:30|1758.12|1749.42|1757.68|1748.98|1758.13|1749.43|1757.5|1748.8|23
1626779560000|2021-07-20 11:12:40|1757.38|1748.68|1757.33|1748.63|1757.73|1749.03|1757.33|1748.63|29
1626779570000|2021-07-20 11:12:50|1757.28|1748.58|1756.36|1747.66|1757.31|1748.61|1756.23|1747.53|32
1626779580000|2021-07-20 11:13:00|1756.29|1747.59|1756.08|1747.38|1756.29|1747.59|1756|1747.3|31
1626779590000|2021-07-20 11:13:10|1756.07|1747.37|1755.95|1747.25|1756.08|1747.38|1755.85|1747.15|29
1626779600000|2021-07-20 11:13:20|1755.92|1747.22|1755.6|1746.9|1755.99|1747.29|1755.55|1746.85|29
1626779610000|2021-07-20 11:13:30|1755.67|1746.97|1755.82|1747.12|1756.16|1747.46|1755.67|1746.97|27
1626779620000|2021-07-20 11:13:40|1755.87|1747.17|1755.65|1746.95|1756.01|1747.31|1755.56|1746.86|24
1626779630000|2021-07-20 11:13:50|1755.58|1746.88|1755.58|1746.88|1755.7|1747|1755.57|1746.87|18
1626779640000|2021-07-20 11:14:00|1755.57|1746.87|1754.74|1746.04|1755.6|1746.9|1754.38|1745.68|28
1626779650000|2021-07-20 11:14:10|1754.67|1745.97|1754.96|1746.26|1754.99|1746.29|1754.36|1745.66|24
1626779660000|2021-07-20 11:14:20|1754.93|1746.23|1755.27|1746.57|1755.42|1746.72|1754.93|1746.23|31
1626779670000|2021-07-20 11:14:30|1755.06|1746.36|1754.73|1746.03|1755.07|1746.37|1754.3|1745.6|36
1626779680000|2021-07-20 11:14:40|1754.75|1746.05|1754.47|1745.77|1754.75|1746.05|1754.25|1745.55|31
1626779690000|2021-07-20 11:14:50|1754.37|1745.67|1754.86|1746.16|1754.9|1746.2|1754.27|1745.57|26
1626779700000|2021-07-20 11:15:00|1754.9|1746.2|1756.64|1747.94|1756.67|1747.97|1754.86|1746.16|36
1626779710000|2021-07-20 11:15:10|1756.69|1747.99|1756.5|1747.8|1757.51|1748.81|1756.5|1747.8|32
1626779720000|2021-07-20 11:15:20|1756.56|1747.86|1755.73|1747.03|1756.56|1747.86|1755.55|1746.85|33
1626779730000|2021-07-20 11:15:30|1755.57|1746.87|1755.5|1746.8|1755.57|1746.87|1755.27|1746.57|25
1626779740000|2021-07-20 11:15:40|1755.53|1746.83|1754.76|1746.06|1755.57|1746.87|1754.69|1745.99|30
1626779750000|2021-07-20 11:15:50|1754.7|1746|1754.22|1745.52|1754.72|1746.02|1754.16|1745.46|18
1626779760000|2021-07-20 11:16:00|1754.24|1745.54|1753.33|1744.63|1754.24|1745.54|1753.28|1744.58|17
1626779770000|2021-07-20 11:16:10|1753.18|1744.48|1752.7|1744|1753.27|1744.57|1752.64|1743.94|25
1626779780000|2021-07-20 11:16:20|1752.72|1744.02|1752.65|1743.95|1752.9|1744.2|1752.58|1743.88|29
1626779790000|2021-07-20 11:16:30|1752.63|1743.93|1752.76|1744.06|1752.79|1744.09|1752.57|1743.87|32
1626779800000|2021-07-20 11:16:40|1752.81|1744.11|1753.78|1745.08|1753.92|1745.22|1752.8|1744.1|23
1626779810000|2021-07-20 11:16:50|1753.69|1744.99|1752.37|1743.67|1753.69|1744.99|1752.29|1743.59|37
1626779820000|2021-07-20 11:17:00|1752.42|1743.72|1752.58|1743.88|1752.58|1743.88|1752.22|1743.52|31
1626779830000|2021-07-20 11:17:10|1752.63|1743.93|1752.72|1744.02|1752.8|1744.1|1752.41|1743.71|21
1626779840000|2021-07-20 11:17:20|1752.8|1744.1|1753.88|1745.18|1754.2|1745.5|1752.8|1744.1|29
1626779850000|2021-07-20 11:17:30|1753.72|1745.02|1754.18|1745.48|1754.69|1745.99|1753.72|1745.02|25
1626779860000|2021-07-20 11:17:40|1754.12|1745.42|1753.12|1744.42|1754.12|1745.42|1752.85|1744.15|22
1626779870000|2021-07-20 11:17:50|1753.23|1744.53|1753.05|1744.35|1753.28|1744.58|1752.76|1744.06|30
1626779880000|2021-07-20 11:18:00|1753.07|1744.37|1753.04|1744.34|1753.37|1744.67|1752.94|1744.24|28
1626779890000|2021-07-20 11:18:10|1753.01|1744.31|1752.82|1744.12|1753.21|1744.51|1752.81|1744.11|23
1626779900000|2021-07-20 11:18:20|1752.81|1744.11|1752.86|1744.16|1752.88|1744.18|1752.71|1744.01|17
1626779910000|2021-07-20 11:18:30|1752.87|1744.17|1752.54|1743.84|1752.88|1744.18|1752.47|1743.77|19
1626779920000|2021-07-20 11:18:40|1752.21|1743.51|1753.02|1744.32|1753.14|1744.44|1752.14|1743.44|28
1626779930000|2021-07-20 11:18:50|1753.04|1744.34|1753.24|1744.54|1753.37|1744.67|1752.69|1743.99|30
1626779940000|2021-07-20 11:19:00|1753.2|1744.5|1753.24|1744.54|1754.34|1745.64|1753.2|1744.5|37
1626779950000|2021-07-20 11:19:10|1753.2|1744.5|1754.18|1745.48|1754.18|1745.48|1753.17|1744.47|32
1626779960000|2021-07-20 11:19:20|1754.48|1745.78|1754.01|1745.31|1754.48|1745.78|1753.96|1745.26|32
1626779970000|2021-07-20 11:19:30|1753.97|1745.27|1754.11|1745.41|1754.11|1745.41|1753.64|1744.94|22
1626779980000|2021-07-20 11:19:40|1754.06|1745.36|1754.07|1745.37|1754.22|1745.52|1753.95|1745.25|26
1626779990000|2021-07-20 11:19:50|1754.03|1745.33|1753.94|1745.24|1754.03|1745.33|1753.45|1744.75|32
1626780000000|2021-07-20 11:20:00|1753.92|1745.22|1754.01|1745.31|1754.08|1745.38|1753.83|1745.13|26
1626780010000|2021-07-20 11:20:10|1754|1745.3|1753.9|1745.2|1754|1745.3|1753.74|1745.04|16
1626780020000|2021-07-20 11:20:20|1753.92|1745.22|1753.37|1744.67|1753.92|1745.22|1753.28|1744.58|26
1626780030000|2021-07-20 11:20:30|1753.3|1744.6|1752.93|1744.23|1753.3|1744.6|1752.51|1743.81|28
1626780040000|2021-07-20 11:20:40|1752.95|1744.25|1752.76|1744.06|1753.07|1744.37|1752.62|1743.92|24
1626780050000|2021-07-20 11:20:50|1752.77|1744.07|1752.44|1743.74|1753.02|1744.32|1752.26|1743.56|31
1626780060000|2021-07-20 11:21:00|1752.19|1743.49|1751.57|1742.87|1752.19|1743.49|1751.52|1742.82|32
1626780070000|2021-07-20 11:21:10|1751.68|1742.98|1750.57|1741.87|1752.04|1743.34|1750.57|1741.87|27
1626780080000|2021-07-20 11:21:20|1750.62|1741.92|1750.79|1742.09|1751.12|1742.42|1750.56|1741.86|31
1626780090000|2021-07-20 11:21:30|1750.82|1742.12|1751.56|1742.86|1751.56|1742.86|1750.76|1742.06|28
1626780100000|2021-07-20 11:21:40|1751.6|1742.9|1751.68|1742.98|1751.69|1742.99|1751.48|1742.78|26
1626780110000|2021-07-20 11:21:50|1751.7|1743|1752.34|1743.64|1752.73|1744.03|1751.68|1742.98|27
1626780120000|2021-07-20 11:22:00|1752.37|1743.67|1753.45|1744.75|1753.45|1744.75|1752.19|1743.49|25
1626780130000|2021-07-20 11:22:10|1753.22|1744.52|1753.33|1744.63|1753.39|1744.69|1753.08|1744.38|22
1626780140000|2021-07-20 11:22:20|1753.35|1744.65|1753.18|1744.48|1753.44|1744.74|1753.09|1744.39|26
1626780150000|2021-07-20 11:22:30|1753.16|1744.46|1753.41|1744.71|1753.44|1744.74|1753.1|1744.4|23
1626780160000|2021-07-20 11:22:40|1753.43|1744.73|1753.83|1745.13|1753.85|1745.15|1753.43|1744.73|20
1626780170000|2021-07-20 11:22:50|1753.81|1745.11|1754.76|1746.06|1754.76|1746.06|1753.81|1745.11|22
1626780180000|2021-07-20 11:23:00|1754.79|1746.09|1756.05|1747.35|1756.05|1747.35|1754.79|1746.09|18
1626780190000|2021-07-20 11:23:10|1756.06|1747.36|1756.51|1747.81|1756.55|1747.85|1755.99|1747.29|21
1626780200000|2021-07-20 11:23:20|1756.49|1747.79|1755.58|1746.88|1756.68|1747.98|1755.4|1746.7|29
1626780210000|2021-07-20 11:23:30|1755.51|1746.81|1755.38|1746.68|1755.73|1747.03|1755.13|1746.43|30
1626780220000|2021-07-20 11:23:40|1755.33|1746.63|1755.31|1746.61|1755.38|1746.68|1755.08|1746.38|26
1626780230000|2021-07-20 11:23:50|1755.33|1746.63|1755.35|1746.65|1755.35|1746.65|1755.09|1746.39|21
1626780240000|2021-07-20 11:24:00|1755.4|1746.7|1754.74|1746.04|1755.4|1746.7|1754.69|1745.99|30
1626780250000|2021-07-20 11:24:10|1754.81|1746.11|1754.25|1745.55|1754.85|1746.15|1753.88|1745.18|32
1626780260000|2021-07-20 11:24:20|1754.32|1745.62|1754.77|1746.07|1754.8|1746.1|1754.28|1745.58|27
1626780270000|2021-07-20 11:24:30|1754.74|1746.04|1753.65|1744.95|1754.82|1746.12|1753.53|1744.83|34
1626780280000|2021-07-20 11:24:40|1753.64|1744.94|1754.07|1745.37|1754.07|1745.37|1753.5|1744.8|24
1626780290000|2021-07-20 11:24:50|1754.08|1745.38|1753.6|1744.9|1754.26|1745.56|1753.41|1744.71|33
1626780300000|2021-07-20 11:25:00|1753.47|1744.77|1754.2|1745.5|1754.28|1745.58|1753.43|1744.73|32
1626780310000|2021-07-20 11:25:10|1754.28|1745.58|1754.93|1746.23|1754.93|1746.23|1754.22|1745.52|18
1626780320000|2021-07-20 11:25:20|1755.2|1746.5|1755.76|1747.06|1755.76|1747.06|1755.2|1746.5|25
1626780330000|2021-07-20 11:25:30|1755.75|1747.05|1755.06|1746.36|1755.76|1747.06|1754.93|1746.23|22
1626780340000|2021-07-20 11:25:40|1755.09|1746.39|1754.94|1746.24|1755.16|1746.46|1754.81|1746.11|19
1626780350000|2021-07-20 11:25:50|1755.36|1746.66|1755.85|1747.15|1755.85|1747.15|1755.36|1746.66|16
1626780360000|2021-07-20 11:26:00|1755.8|1747.1|1755.57|1746.87|1755.8|1747.1|1755.22|1746.52|30
1626780370000|2021-07-20 11:26:10|1755.6|1746.9|1755.48|1746.78|1755.61|1746.91|1755.39|1746.69|30
1626780380000|2021-07-20 11:26:20|1755.46|1746.76|1755.32|1746.62|1755.53|1746.83|1755.3|1746.6|17
1626780390000|2021-07-20 11:26:30|1755.4|1746.7|1755.42|1746.72|1755.42|1746.72|1755.3|1746.6|12
1626780400000|2021-07-20 11:26:40|1755.55|1746.85|1755.59|1746.89|1755.75|1747.05|1755.48|1746.78|25
1626780410000|2021-07-20 11:26:50|1755.62|1746.92|1756.59|1747.89|1756.79|1748.09|1755.62|1746.92|30
1626780420000|2021-07-20 11:27:00|1756.66|1747.96|1757.47|1748.77|1757.47|1748.77|1756.64|1747.94|19
1626780430000|2021-07-20 11:27:10|1757.45|1748.75|1756.73|1748.03|1757.87|1749.17|1756.39|1747.69|33
1626780440000|2021-07-20 11:27:20|1756.69|1747.99|1756.69|1747.99|1757.02|1748.32|1756.62|1747.92|31
1626780450000|2021-07-20 11:27:30|1756.7|1748|1757.17|1748.47|1757.17|1748.47|1756.69|1747.99|23
1626780460000|2021-07-20 11:27:40|1756.99|1748.29|1756.8|1748.1|1756.99|1748.29|1756.54|1747.84|28
1626780470000|2021-07-20 11:27:50|1756.78|1748.08|1755.84|1747.14|1756.78|1748.08|1755.78|1747.08|36
1626780480000|2021-07-20 11:28:00|1755.82|1747.12|1755.83|1747.13|1755.88|1747.18|1755.66|1746.96|36
1626780490000|2021-07-20 11:28:10|1755.82|1747.12|1755.6|1746.9|1755.86|1747.16|1755.59|1746.89|35
1626780500000|2021-07-20 11:28:20|1755.61|1746.91|1754.47|1745.77|1755.86|1747.16|1754.47|1745.77|31
1626780510000|2021-07-20 11:28:30|1754.45|1745.75|1754.12|1745.42|1754.45|1745.75|1754.12|1745.42|31
1626780520000|2021-07-20 11:28:40|1754.11|1745.41|1753.15|1744.45|1754.17|1745.47|1752.88|1744.18|34
1626780530000|2021-07-20 11:28:50|1753.31|1744.61|1753.01|1744.31|1753.46|1744.76|1752.98|1744.28|28
1626780540000|2021-07-20 11:29:00|1753.04|1744.34|1751.23|1742.53|1753.04|1744.34|1751.21|1742.51|26
1626780550000|2021-07-20 11:29:10|1751.2|1742.5|1751.14|1742.44|1751.43|1742.73|1750.58|1741.88|34
1626780560000|2021-07-20 11:29:20|1751.19|1742.49|1750.78|1742.08|1751.68|1742.98|1750.78|1742.08|29
1626780570000|2021-07-20 11:29:30|1750.76|1742.06|1750.49|1741.79|1750.95|1742.25|1750.25|1741.55|28
1626780580000|2021-07-20 11:29:40|1750.48|1741.78|1749.35|1740.65|1750.48|1741.78|1749.35|1740.65|24
1626780590000|2021-07-20 11:29:50|1749.23|1740.53|1748.48|1739.78|1749.42|1740.72|1748.28|1739.58|36
1626780600000|2021-07-20 11:30:00|1748.63|1739.93|1750.04|1741.34|1750.7|1742|1748.63|1739.93|32
1626780610000|2021-07-20 11:30:10|1750.1|1741.4|1751.46|1742.76|1751.46|1742.76|1750.1|1741.4|26
1626780620000|2021-07-20 11:30:20|1751.39|1742.69|1751.62|1742.92|1752.03|1743.33|1751.35|1742.65|32
1626780630000|2021-07-20 11:30:30|1751.59|1742.89|1751.73|1743.03|1751.82|1743.12|1751.4|1742.7|21
1626780640000|2021-07-20 11:30:40|1751.74|1743.04|1752.73|1744.03|1752.73|1744.03|1751.74|1743.04|22
1626780650000|2021-07-20 11:30:50|1752.66|1743.96|1752.85|1744.15|1752.88|1744.18|1752.61|1743.91|21
1626780660000|2021-07-20 11:31:00|1752.77|1744.07|1752.6|1743.9|1752.87|1744.17|1752.11|1743.41|31
1626780670000|2021-07-20 11:31:10|1752.54|1743.84|1754.07|1745.37|1754.07|1745.37|1752.43|1743.73|28
1626780680000|2021-07-20 11:31:20|1754.13|1745.43|1754.24|1745.54|1754.59|1745.89|1753.99|1745.29|22
1626780690000|2021-07-20 11:31:30|1754.28|1745.58|1754.52|1745.82|1754.52|1745.82|1754.17|1745.47|32
1626780700000|2021-07-20 11:31:40|1754.48|1745.78|1754.91|1746.21|1754.92|1746.22|1754.43|1745.73|17
1626780710000|2021-07-20 11:31:50|1754.64|1745.94|1754.56|1745.86|1754.77|1746.07|1754.55|1745.85|18
1626780720000|2021-07-20 11:32:00|1754.59|1745.89|1754.67|1745.97|1754.98|1746.28|1754.52|1745.82|27
1626780730000|2021-07-20 11:32:10|1754.63|1745.93|1754.63|1745.93|1754.73|1746.03|1754.59|1745.89|22
1626780740000|2021-07-20 11:32:20|1754.62|1745.92|1754.19|1745.49|1754.72|1746.02|1753.49|1744.79|31
1626780750000|2021-07-20 11:32:30|1754.2|1745.5|1754.37|1745.67|1754.9|1746.2|1754|1745.3|33
1626780760000|2021-07-20 11:32:40|1754.4|1745.7|1754.38|1745.68|1754.57|1745.87|1754.36|1745.66|18
1626780770000|2021-07-20 11:32:50|1754.43|1745.73|1754.51|1745.81|1755|1746.3|1754.3|1745.6|32
1626780780000|2021-07-20 11:33:00|1754.58|1745.88|1754.5|1745.8|1754.97|1746.27|1754.18|1745.48|27
1626780790000|2021-07-20 11:33:10|1754.53|1745.83|1754.15|1745.45|1754.56|1745.86|1753.96|1745.26|22
1626780800000|2021-07-20 11:33:20|1754.06|1745.36|1754.13|1745.43|1754.13|1745.43|1753.9|1745.2|28
1626780810000|2021-07-20 11:33:30|1754.11|1745.41|1753.45|1744.75|1754.15|1745.45|1753.32|1744.62|27
1626780820000|2021-07-20 11:33:40|1753.39|1744.69|1752.54|1743.84|1753.74|1745.04|1751.99|1743.29|37
1626780830000|2021-07-20 11:33:50|1752.55|1743.85|1752.94|1744.24|1752.94|1744.24|1752.31|1743.61|30
1626780840000|2021-07-20 11:34:00|1752.9|1744.2|1753.51|1744.81|1753.54|1744.84|1752.79|1744.09|26
1626780850000|2021-07-20 11:34:10|1753.45|1744.75|1754.38|1745.68|1754.55|1745.85|1753.45|1744.75|22
1626780860000|2021-07-20 11:34:20|1754.39|1745.69|1753.8|1745.1|1754.41|1745.71|1753.8|1745.1|19
1626780870000|2021-07-20 11:34:30|1753.79|1745.09|1754.23|1745.53|1754.28|1745.58|1753.79|1745.09|13
1626780880000|2021-07-20 11:34:40|1754.15|1745.45|1754.27|1745.57|1754.3|1745.6|1754.15|1745.45|6
1626780890000|2021-07-20 11:34:50|1754.32|1745.62|1754.19|1745.49|1754.33|1745.63|1754.03|1745.33|16
1626780900000|2021-07-20 11:35:00|1754.24|1745.54|1755.22|1746.52|1755.46|1746.76|1754.15|1745.45|24
1626780910000|2021-07-20 11:35:10|1755.23|1746.53|1755.45|1746.75|1755.51|1746.81|1755.11|1746.41|23
1626780920000|2021-07-20 11:35:20|1755.36|1746.66|1756.09|1747.39|1756.2|1747.5|1755.36|1746.66|14
1626780930000|2021-07-20 11:35:30|1756.02|1747.32|1757.31|1748.61|1757.96|1749.26|1755.97|1747.27|23
1626780940000|2021-07-20 11:35:40|1757.05|1748.35|1757.64|1748.94|1758.39|1749.69|1757.05|1748.35|23
1626780950000|2021-07-20 11:35:50|1757.42|1748.72|1757.78|1749.08|1757.78|1749.08|1757.29|1748.59|28
1626780960000|2021-07-20 11:36:00|1757.72|1749.02|1757.28|1748.58|1757.72|1749.02|1756.92|1748.22|27
1626780970000|2021-07-20 11:36:10|1757.3|1748.6|1757.38|1748.68|1757.4|1748.7|1757.01|1748.31|28
1626780980000|2021-07-20 11:36:20|1757.39|1748.69|1757.88|1749.18|1758.1|1749.4|1757.39|1748.69|29
1626780990000|2021-07-20 11:36:30|1758.13|1749.43|1758.49|1749.79|1758.84|1750.14|1758.13|1749.43|29
1626781000000|2021-07-20 11:36:40|1758.51|1749.81|1759.48|1750.78|1759.55|1750.85|1758.51|1749.81|24
1626781010000|2021-07-20 11:36:50|1759.57|1750.87|1760.59|1751.89|1760.59|1751.89|1759.49|1750.79|30
1626781020000|2021-07-20 11:37:00|1760.63|1751.93|1760.09|1751.39|1760.65|1751.95|1759.94|1751.24|21
1626781030000|2021-07-20 11:37:10|1760.15|1751.45|1759.71|1751.01|1760.32|1751.62|1759.71|1751.01|30
1626781040000|2021-07-20 11:37:20|1759.67|1750.97|1760.1|1751.4|1760.38|1751.68|1759.65|1750.95|28
1626781050000|2021-07-20 11:37:30|1760.11|1751.41|1759.81|1751.11|1760.3|1751.6|1759.58|1750.88|20
1626781060000|2021-07-20 11:37:40|1759.83|1751.13|1759.13|1750.43|1759.85|1751.15|1759.12|1750.42|22
1626781070000|2021-07-20 11:37:50|1759.2|1750.5|1759.79|1751.09|1759.84|1751.14|1759.2|1750.5|21
1626781080000|2021-07-20 11:38:00|1759.84|1751.14|1759.29|1750.59|1759.89|1751.19|1759.16|1750.46|26
1626781090000|2021-07-20 11:38:10|1759.26|1750.56|1759.35|1750.65|1759.49|1750.79|1759.26|1750.56|15
1626781100000|2021-07-20 11:38:20|1759.27|1750.57|1759.08|1750.38|1759.27|1750.57|1759.07|1750.37|17
1626781110000|2021-07-20 11:38:30|1758.71|1750.01|1758.97|1750.27|1758.97|1750.27|1758.68|1749.98|11
1626781120000|2021-07-20 11:38:40|1759.01|1750.31|1759.22|1750.52|1759.36|1750.66|1759.01|1750.31|24
1626781130000|2021-07-20 11:38:50|1759.18|1750.48|1758.85|1750.15|1759.19|1750.49|1758.56|1749.86|26
1626781140000|2021-07-20 11:39:00|1758.95|1750.25|1759.75|1751.05|1759.75|1751.05|1758.95|1750.25|19
1626781150000|2021-07-20 11:39:10|1759.67|1750.97|1760.61|1751.91|1760.61|1751.91|1759.67|1750.97|13
1626781160000|2021-07-20 11:39:20|1760.44|1751.74|1760.49|1751.79|1760.49|1751.79|1760.4|1751.7|9
1626781170000|2021-07-20 11:39:30|1760.31|1751.61|1760.71|1752.01|1760.77|1752.07|1760.06|1751.36|16
1626781180000|2021-07-20 11:39:40|1760.81|1752.11|1761.07|1752.37|1761.53|1752.83|1760.81|1752.11|21
1626781190000|2021-07-20 11:39:50|1761.17|1752.47|1761.66|1752.96|1762|1753.3|1761.01|1752.31|17
1626781200000|2021-07-20 11:40:00|1761.68|1752.98|1760.71|1752.01|1761.68|1752.98|1760.71|1752.01|24
1626781210000|2021-07-20 11:40:10|1760.51|1751.81|1761.12|1752.42|1761.3|1752.6|1760.12|1751.42|35
1626781220000|2021-07-20 11:40:20|1761.04|1752.34|1760.44|1751.74|1761.1|1752.4|1760.31|1751.61|27
1626781230000|2021-07-20 11:40:30|1760.35|1751.65|1761.04|1752.34|1761.25|1752.55|1760.33|1751.63|28
1626781240000|2021-07-20 11:40:40|1761.19|1752.49|1761.57|1752.87|1762.12|1753.42|1761.19|1752.49|29
1626781250000|2021-07-20 11:40:50|1761.62|1752.92|1761.77|1753.07|1761.89|1753.19|1761.6|1752.9|21
1626781260000|2021-07-20 11:41:00|1761.8|1753.1|1762.3|1753.6|1762.38|1753.68|1761.71|1753.01|18
1626781270000|2021-07-20 11:41:10|1762.28|1753.58|1761.67|1752.97|1762.54|1753.84|1761.67|1752.97|19
1626781280000|2021-07-20 11:41:20|1761.73|1753.03|1761.74|1753.04|1761.79|1753.09|1761.65|1752.95|18
1626781290000|2021-07-20 11:41:30|1761.73|1753.03|1761.99|1753.29|1762|1753.3|1761.24|1752.54|15
1626781300000|2021-07-20 11:41:40|1761.96|1753.26|1761.45|1752.75|1762.27|1753.57|1761.31|1752.61|22
1626781310000|2021-07-20 11:41:50|1761.41|1752.71|1762.53|1753.83|1762.7|1754|1761.41|1752.71|32
1626781320000|2021-07-20 11:42:00|1762.6|1753.9|1761.62|1752.92|1762.6|1753.9|1761.54|1752.84|19
1626781330000|2021-07-20 11:42:10|1761.55|1752.85|1762.03|1753.33|1762.09|1753.39|1761.52|1752.82|17
1626781340000|2021-07-20 11:42:20|1762.05|1753.35|1761.95|1753.25|1762.11|1753.41|1761.95|1753.25|12
1626781350000|2021-07-20 11:42:30|1761.89|1753.19|1761.94|1753.24|1761.95|1753.25|1761.89|1753.19|3
1626781360000|2021-07-20 11:42:40|1761.93|1753.23|1762.12|1753.42|1762.21|1753.51|1761.91|1753.21|22
1626781370000|2021-07-20 11:42:50|1762.13|1753.43|1762|1753.3|1762.14|1753.44|1761.9|1753.2|22
1626781380000|2021-07-20 11:43:00|1762.01|1753.31|1760.36|1751.66|1762.01|1753.31|1760.36|1751.66|22
1626781390000|2021-07-20 11:43:10|1760.37|1751.67|1760.25|1751.55|1760.5|1751.8|1760.25|1751.55|13
1626781400000|2021-07-20 11:43:20|1760.3|1751.6|1759.55|1750.85|1760.45|1751.75|1759.35|1750.65|32
1626781410000|2021-07-20 11:43:30|1759.57|1750.87|1758.95|1750.25|1759.57|1750.87|1758.84|1750.14|21
1626781420000|2021-07-20 11:43:40|1758.93|1750.23|1758.4|1749.7|1758.93|1750.23|1758.35|1749.65|30
1626781430000|2021-07-20 11:43:50|1758.35|1749.65|1758.78|1750.08|1759.17|1750.47|1758.25|1749.55|28
1626781440000|2021-07-20 11:44:00|1758.69|1749.99|1757.36|1748.66|1758.69|1749.99|1757.36|1748.66|23
1626781450000|2021-07-20 11:44:10|1757.37|1748.67|1757.38|1748.68|1757.38|1748.68|1757.18|1748.48|15
1626781460000|2021-07-20 11:44:20|1757.39|1748.69|1757.86|1749.16|1758.06|1749.36|1757.36|1748.66|26
1626781470000|2021-07-20 11:44:30|1757.87|1749.17|1757.98|1749.28|1758|1749.3|1757.78|1749.08|29
1626781480000|2021-07-20 11:44:40|1758|1749.3|1758.54|1749.84|1758.54|1749.84|1758|1749.3|15
1626781490000|2021-07-20 11:44:50|1758.59|1749.89|1758.76|1750.06|1758.76|1750.06|1758.3|1749.6|12
1626781500000|2021-07-20 11:45:00|1758.86|1750.16|1759.33|1750.63|1759.33|1750.63|1758.84|1750.14|15
1626781510000|2021-07-20 11:45:10|1759.53|1750.83|1759.2|1750.5|1759.65|1750.95|1758.95|1750.25|29
1626781520000|2021-07-20 11:45:20|1759.19|1750.49|1759.2|1750.5|1759.33|1750.63|1759.14|1750.44|25
1626781530000|2021-07-20 11:45:30|1759.18|1750.48|1758.65|1749.95|1759.29|1750.59|1758.65|1749.95|31
1626781540000|2021-07-20 11:45:40|1758.58|1749.88|1757.33|1748.63|1758.58|1749.88|1757.32|1748.62|29
1626781550000|2021-07-20 11:45:50|1757.31|1748.61|1757.71|1749.01|1757.77|1749.07|1757.28|1748.58|25
1626781560000|2021-07-20 11:46:00|1757.73|1749.03|1757.3|1748.6|1757.75|1749.05|1757.3|1748.6|24
1626781570000|2021-07-20 11:46:10|1757.22|1748.52|1756.17|1747.47|1757.35|1748.65|1755.98|1747.28|29
1626781580000|2021-07-20 11:46:20|1756.19|1747.49|1757.21|1748.51|1757.21|1748.51|1756.19|1747.49|28
1626781590000|2021-07-20 11:46:30|1757.2|1748.5|1756.28|1747.58|1757.62|1748.92|1756.11|1747.41|35
1626781600000|2021-07-20 11:46:40|1756.31|1747.61|1756.92|1748.22|1756.92|1748.22|1756.18|1747.48|36
1626781610000|2021-07-20 11:46:50|1756.94|1748.24|1756.84|1748.14|1756.99|1748.29|1756.51|1747.81|33
1626781620000|2021-07-20 11:47:00|1756.73|1748.03|1757.26|1748.56|1757.36|1748.66|1756.73|1748.03|32
1626781630000|2021-07-20 11:47:10|1757.25|1748.55|1757.64|1748.94|1757.71|1749.01|1757.19|1748.49|30
1626781640000|2021-07-20 11:47:20|1757.43|1748.73|1758.18|1749.48|1758.48|1749.78|1757.37|1748.67|36
1626781650000|2021-07-20 11:47:30|1758.17|1749.47|1758.19|1749.49|1758.37|1749.67|1757.94|1749.24|34
1626781660000|2021-07-20 11:47:40|1758.17|1749.47|1759.13|1750.43|1759.39|1750.69|1758.16|1749.46|29
1626781670000|2021-07-20 11:47:50|1759.15|1750.45|1759.35|1750.65|1759.37|1750.67|1759.15|1750.45|22
1626781680000|2021-07-20 11:48:00|1759.39|1750.69|1758.47|1749.77|1759.73|1751.03|1758.47|1749.77|29
1626781690000|2021-07-20 11:48:10|1758.49|1749.79|1758.12|1749.42|1758.49|1749.79|1757.84|1749.14|34
1626781700000|2021-07-20 11:48:20|1758.13|1749.43|1758.48|1749.78|1759.2|1750.5|1758.01|1749.31|33
1626781710000|2021-07-20 11:48:30|1758.55|1749.85|1758.16|1749.46|1758.58|1749.88|1758.05|1749.35|33
1626781720000|2021-07-20 11:48:40|1758.14|1749.44|1756.95|1748.25|1758.24|1749.54|1756.85|1748.15|32
1626781730000|2021-07-20 11:48:50|1756.98|1748.28|1756.59|1747.89|1757.06|1748.36|1756.59|1747.89|35
1626781740000|2021-07-20 11:49:00|1756.58|1747.88|1757.05|1748.35|1757.05|1748.35|1756.43|1747.73|33
1626781750000|2021-07-20 11:49:10|1757.1|1748.4|1755.85|1747.15|1757.43|1748.73|1755.85|1747.15|22
1626781760000|2021-07-20 11:49:20|1755.82|1747.12|1755.9|1747.2|1756.01|1747.31|1755.7|1747|19
1626781770000|2021-07-20 11:49:30|1755.92|1747.22|1755.78|1747.08|1756.44|1747.74|1755.78|1747.08|35
1626781780000|2021-07-20 11:49:40|1755.75|1747.05|1755.83|1747.13|1756.03|1747.33|1755.75|1747.05|15
1626781790000|2021-07-20 11:49:50|1755.92|1747.22|1756.31|1747.61|1756.45|1747.75|1755.92|1747.22|22
1626781800000|2021-07-20 11:50:00|1756.39|1747.69|1757.93|1749.23|1757.93|1749.23|1756.34|1747.64|31
1626781810000|2021-07-20 11:50:10|1757.85|1749.15|1758.12|1749.42|1758.13|1749.43|1757.85|1749.15|31
1626781820000|2021-07-20 11:50:20|1758.14|1749.44|1758.08|1749.38|1758.28|1749.58|1757.85|1749.15|31
1626781830000|2021-07-20 11:50:30|1758.09|1749.39|1758.06|1749.36|1758.21|1749.51|1758.05|1749.35|17
1626781840000|2021-07-20 11:50:40|1758.27|1749.57|1758.47|1749.77|1758.84|1750.14|1758.14|1749.44|32
1626781850000|2021-07-20 11:50:50|1758.49|1749.79|1758.07|1749.37|1758.49|1749.79|1757.95|1749.25|36
1626781860000|2021-07-20 11:51:00|1758.12|1749.42|1758.53|1749.83|1758.96|1750.26|1758.12|1749.42|25
1626781870000|2021-07-20 11:51:10|1758.6|1749.9|1758.04|1749.34|1758.67|1749.97|1758.04|1749.34|26
1626781880000|2021-07-20 11:51:20|1757.93|1749.23|1758.47|1749.77|1758.47|1749.77|1757.93|1749.23|19
1626781890000|2021-07-20 11:51:30|1758.35|1749.65|1760.06|1751.36|1760.06|1751.36|1758.35|1749.65|23
1626781900000|2021-07-20 11:51:40|1759.95|1751.25|1759.87|1751.17|1760.01|1751.31|1759.77|1751.07|33
1626781910000|2021-07-20 11:51:50|1759.82|1751.12|1760.73|1752.03|1760.73|1752.03|1759.81|1751.11|31
1626781920000|2021-07-20 11:52:00|1760.75|1752.05|1760.26|1751.56|1760.91|1752.21|1760.25|1751.55|32
1626781930000|2021-07-20 11:52:10|1760.28|1751.58|1760.81|1752.11|1760.88|1752.18|1760.28|1751.58|27
1626781940000|2021-07-20 11:52:20|1760.82|1752.12|1761.42|1752.72|1761.42|1752.72|1760.28|1751.58|21
1626781950000|2021-07-20 11:52:30|1761.38|1752.68|1761.47|1752.77|1761.48|1752.78|1761.38|1752.68|7
1626781960000|2021-07-20 11:52:40|1761.48|1752.78|1760.86|1752.16|1761.53|1752.83|1760.63|1751.93|22
1626781970000|2021-07-20 11:52:50|1760.87|1752.17|1761.34|1752.64|1761.47|1752.77|1760.83|1752.13|24
1626781980000|2021-07-20 11:53:00|1761.35|1752.65|1762.02|1753.32|1762.07|1753.37|1761.32|1752.62|30
1626781990000|2021-07-20 11:53:10|1762.07|1753.37|1761.92|1753.22|1762.15|1753.45|1761.92|1753.22|25
1626782000000|2021-07-20 11:53:20|1761.88|1753.18|1762.06|1753.36|1762.06|1753.36|1761.76|1753.06|30
1626782010000|2021-07-20 11:53:30|1761.96|1753.26|1763|1754.3|1763.03|1754.33|1761.8|1753.1|32
1626782020000|2021-07-20 11:53:40|1763.05|1754.35|1764.09|1755.39|1764.24|1755.54|1763.05|1754.35|38
1626782030000|2021-07-20 11:53:50|1764.1|1755.4|1763.91|1755.21|1764.23|1755.53|1763.83|1755.13|33
1626782040000|2021-07-20 11:54:00|1763.94|1755.24|1763.95|1755.25|1764.01|1755.31|1763.79|1755.09|33
1626782050000|2021-07-20 11:54:10|1763.98|1755.28|1764.51|1755.81|1764.54|1755.84|1763.94|1755.24|33
1626782060000|2021-07-20 11:54:20|1764.54|1755.84|1763.61|1754.91|1764.54|1755.84|1763.54|1754.84|25
1626782070000|2021-07-20 11:54:30|1763.58|1754.88|1764.05|1755.35|1764.33|1755.63|1763.19|1754.49|33
1626782080000|2021-07-20 11:54:40|1764.24|1755.54|1764.91|1756.21|1764.94|1756.24|1763.62|1754.92|32
1626782090000|2021-07-20 11:54:50|1764.93|1756.23|1764.47|1755.77|1764.96|1756.26|1764.47|1755.77|26
1626782100000|2021-07-20 11:55:00|1764.48|1755.78|1764.43|1755.73|1764.56|1755.86|1764.43|1755.73|19
1626782110000|2021-07-20 11:55:10|1764.22|1755.52|1763.12|1754.42|1764.22|1755.52|1763.04|1754.34|33
1626782120000|2021-07-20 11:55:20|1763.08|1754.38|1763.18|1754.48|1763.56|1754.86|1762.94|1754.24|36
1626782130000|2021-07-20 11:55:30|1763.12|1754.42|1762.85|1754.15|1763.15|1754.45|1762.8|1754.1|31
1626782140000|2021-07-20 11:55:40|1762.82|1754.12|1762.92|1754.22|1763.38|1754.68|1762.61|1753.91|27
1626782150000|2021-07-20 11:55:50|1762.91|1754.21|1762.68|1753.98|1762.92|1754.22|1762.6|1753.9|25
1626782160000|2021-07-20 11:56:00|1762.62|1753.92|1762.69|1753.99|1762.76|1754.06|1762.56|1753.86|27
1626782170000|2021-07-20 11:56:10|1762.66|1753.96|1761.78|1753.08|1762.68|1753.98|1761.76|1753.06|27
1626782180000|2021-07-20 11:56:20|1761.82|1753.12|1762.07|1753.37|1762.23|1753.53|1761.68|1752.98|20
1626782190000|2021-07-20 11:56:30|1761.9|1753.2|1761.87|1753.17|1761.9|1753.2|1761.73|1753.03|32
1626782200000|2021-07-20 11:56:40|1761.83|1753.13|1760.95|1752.25|1761.93|1753.23|1760.95|1752.25|22
1626782210000|2021-07-20 11:56:50|1760.94|1752.24|1760.72|1752.02|1761.06|1752.36|1760.72|1752.02|35
1626782220000|2021-07-20 11:57:00|1760.75|1752.05|1760.65|1751.95|1761.07|1752.37|1760.51|1751.81|34
1626782230000|2021-07-20 11:57:10|1760.59|1751.89|1760.33|1751.63|1760.86|1752.16|1760.26|1751.56|35
1626782240000|2021-07-20 11:57:20|1760.29|1751.59|1760.75|1752.05|1760.94|1752.24|1760.29|1751.59|32
1626782250000|2021-07-20 11:57:30|1760.79|1752.09|1760.76|1752.06|1760.79|1752.09|1760.68|1751.98|27
1626782260000|2021-07-20 11:57:40|1760.74|1752.04|1761.33|1752.63|1761.33|1752.63|1760.73|1752.03|27
1626782270000|2021-07-20 11:57:50|1761.32|1752.62|1761.3|1752.6|1761.37|1752.67|1761.28|1752.58|16
1626782280000|2021-07-20 11:58:00|1761.33|1752.63|1762.41|1753.71|1762.41|1753.71|1761.33|1752.63|10
1626782290000|2021-07-20 11:58:10|1762.42|1753.72|1762.05|1753.35|1762.48|1753.78|1761.88|1753.18|16
1626782300000|2021-07-20 11:58:20|1762.06|1753.36|1762.09|1753.39|1762.19|1753.49|1761.98|1753.28|25
1626782310000|2021-07-20 11:58:30|1762.11|1753.41|1761.95|1753.25|1762.31|1753.61|1761.95|1753.25|31
1626782320000|2021-07-20 11:58:40|1761.94|1753.24|1761.62|1752.92|1761.94|1753.24|1761.6|1752.9|26
1626782330000|2021-07-20 11:58:50|1761.61|1752.91|1761.5|1752.8|1761.74|1753.04|1761.5|1752.8|19
1626782340000|2021-07-20 11:59:00|1761.48|1752.78|1761.09|1752.39|1761.62|1752.92|1761.09|1752.39|19
1626782350000|2021-07-20 11:59:10|1760.99|1752.29|1760.88|1752.18|1761.08|1752.38|1760.83|1752.13|27
1626782360000|2021-07-20 11:59:20|1760.87|1752.17|1760.91|1752.21|1760.95|1752.25|1760.87|1752.17|11
1626782370000|2021-07-20 11:59:30|1760.9|1752.2|1760.54|1751.84|1760.91|1752.21|1760.46|1751.76|13
1626782380000|2021-07-20 11:59:40|1760.55|1751.85|1760.35|1751.65|1760.63|1751.93|1760.26|1751.56|22
1626782390000|2021-07-20 11:59:50|1760.61|1751.91|1760.71|1752.01|1760.83|1752.13|1760.48|1751.78|21
1626782400000|2021-07-20 12:00:00|1760.78|1752.08|1762.11|1753.41|1762.2|1753.5|1760.78|1752.08|29
1626782410000|2021-07-20 12:00:10|1762.07|1753.37|1761.79|1753.09|1762.07|1753.37|1761.17|1752.47|29
1626782420000|2021-07-20 12:00:20|1761.92|1753.22|1763.42|1754.72|1763.43|1754.73|1761.88|1753.18|19
1626782430000|2021-07-20 12:00:30|1763.49|1754.79|1763.2|1754.5|1763.72|1755.02|1763|1754.3|25
1626782440000|2021-07-20 12:00:40|1763.15|1754.45|1762.88|1754.18|1763.53|1754.83|1762.88|1754.18|26
1626782450000|2021-07-20 12:00:50|1762.86|1754.16|1762.14|1753.44|1762.87|1754.17|1762.05|1753.35|27
1626782460000|2021-07-20 12:01:00|1762.12|1753.42|1761.95|1753.25|1762.17|1753.47|1761.84|1753.14|32
1626782470000|2021-07-20 12:01:10|1761.97|1753.27|1762.21|1753.51|1762.27|1753.57|1761.88|1753.18|32
1626782480000|2021-07-20 12:01:20|1762.26|1753.56|1763.06|1754.36|1763.26|1754.56|1762.08|1753.38|29
1626782490000|2021-07-20 12:01:30|1763.07|1754.37|1762.49|1753.79|1763.1|1754.4|1762.37|1753.67|36
1626782500000|2021-07-20 12:01:40|1762.43|1753.73|1761.17|1752.47|1762.51|1753.81|1761.17|1752.47|33
1626782510000|2021-07-20 12:01:50|1761|1752.3|1760.62|1751.92|1761.02|1752.32|1760.57|1751.87|32
1626782520000|2021-07-20 12:02:00|1760.51|1751.81|1759.9|1751.2|1760.75|1752.05|1759.69|1750.99|30
1626782530000|2021-07-20 12:02:10|1759.88|1751.18|1758.92|1750.22|1759.92|1751.22|1758.9|1750.2|31
1626782540000|2021-07-20 12:02:20|1758.95|1750.25|1758.15|1749.45|1758.95|1750.25|1758.15|1749.45|24
1626782550000|2021-07-20 12:02:30|1758.14|1749.44|1758.33|1749.63|1758.75|1750.05|1758.11|1749.41|34
1626782560000|2021-07-20 12:02:40|1758.47|1749.77|1758.64|1749.94|1759.02|1750.32|1758.37|1749.67|32
1626782570000|2021-07-20 12:02:50|1758.6|1749.9|1757.71|1749.01|1758.97|1750.27|1757.66|1748.96|33
1626782580000|2021-07-20 12:03:00|1757.69|1748.99|1758.17|1749.47|1758.25|1749.55|1757.69|1748.99|26
1626782590000|2021-07-20 12:03:10|1758.19|1749.49|1757.34|1748.64|1758.4|1749.7|1757.34|1748.64|32
1626782600000|2021-07-20 12:03:20|1757.41|1748.71|1757.53|1748.83|1757.55|1748.85|1757.09|1748.39|22
1626782610000|2021-07-20 12:03:30|1757.52|1748.82|1758.09|1749.39|1758.11|1749.41|1757.34|1748.64|28
1626782620000|2021-07-20 12:03:40|1757.96|1749.26|1758.3|1749.6|1758.72|1750.02|1757.89|1749.19|35
1626782630000|2021-07-20 12:03:50|1758.27|1749.57|1757.86|1749.16|1758.27|1749.57|1757.77|1749.07|29
1626782640000|2021-07-20 12:04:00|1757.87|1749.17|1759.13|1750.43|1759.16|1750.46|1757.83|1749.13|29
1626782650000|2021-07-20 12:04:10|1759.15|1750.45|1758.92|1750.22|1759.17|1750.47|1758.58|1749.88|31
1626782660000|2021-07-20 12:04:20|1758.91|1750.21|1758.84|1750.14|1759.03|1750.33|1758.6|1749.9|33
1626782670000|2021-07-20 12:04:30|1758.86|1750.16|1758.72|1750.02|1759.11|1750.41|1758.7|1750|29
1626782680000|2021-07-20 12:04:40|1758.76|1750.06|1758.89|1750.19|1758.9|1750.2|1758.64|1749.94|22
1626782690000|2021-07-20 12:04:50|1758.8|1750.1|1758.61|1749.91|1758.84|1750.14|1758.61|1749.91|29
1626782700000|2021-07-20 12:05:00|1758.62|1749.92|1759.89|1751.19|1759.89|1751.19|1758.61|1749.91|30
1626782710000|2021-07-20 12:05:10|1759.9|1751.2|1760.06|1751.36|1760.39|1751.69|1759.83|1751.13|31
1626782720000|2021-07-20 12:05:20|1760.02|1751.32|1760.46|1751.76|1760.68|1751.98|1760.02|1751.32|19
1626782730000|2021-07-20 12:05:30|1760.41|1751.71|1760.77|1752.07|1761.49|1752.79|1760.36|1751.66|13
1626782740000|2021-07-20 12:05:40|1761.75|1753.05|1762.35|1753.65|1762.43|1753.73|1761.62|1752.92|20
1626782750000|2021-07-20 12:05:50|1762.46|1753.76|1761.87|1753.17|1762.46|1753.76|1761.87|1753.17|20
1626782760000|2021-07-20 12:06:00|1761.96|1753.26|1761.77|1753.07|1762.13|1753.43|1761.73|1753.03|25
1626782770000|2021-07-20 12:06:10|1761.82|1753.12|1761.93|1753.23|1761.93|1753.23|1760.96|1752.26|36
1626782780000|2021-07-20 12:06:20|1761.86|1753.16|1762.58|1753.88|1762.65|1753.95|1761.81|1753.11|34
1626782790000|2021-07-20 12:06:30|1762.61|1753.91|1762.71|1754.01|1762.84|1754.14|1762.49|1753.79|36
1626782800000|2021-07-20 12:06:40|1762.68|1753.98|1763.15|1754.45|1763.2|1754.5|1762.66|1753.96|36
1626782810000|2021-07-20 12:06:50|1763.14|1754.44|1763.05|1754.35|1763.17|1754.47|1762.69|1753.99|28
1626782820000|2021-07-20 12:07:00|1763.08|1754.38|1763.21|1754.51|1763.22|1754.52|1762.75|1754.05|33
1626782830000|2021-07-20 12:07:10|1763.23|1754.53|1764.15|1755.45|1764.22|1755.52|1763.13|1754.43|33
1626782840000|2021-07-20 12:07:20|1764.19|1755.49|1763.44|1754.74|1764.19|1755.49|1763.22|1754.52|35
1626782850000|2021-07-20 12:07:30|1763.37|1754.67|1763.46|1754.76|1763.66|1754.96|1763.37|1754.67|31
1626782860000|2021-07-20 12:07:40|1763.44|1754.74|1763.66|1754.96|1764.34|1755.64|1763.44|1754.74|34
1626782870000|2021-07-20 12:07:50|1763.73|1755.03|1763.94|1755.24|1764.02|1755.32|1763.72|1755.02|36
1626782880000|2021-07-20 12:08:00|1763.89|1755.19|1763.9|1755.2|1763.96|1755.26|1763.34|1754.64|21
1626782890000|2021-07-20 12:08:10|1763.82|1755.12|1762.78|1754.08|1763.82|1755.12|1762.78|1754.08|21
1626782900000|2021-07-20 12:08:20|1762.79|1754.09|1762.96|1754.26|1763.26|1754.56|1762.58|1753.88|26
1626782910000|2021-07-20 12:08:30|1762.98|1754.28|1762.71|1754.01|1762.99|1754.29|1762.71|1754.01|24
1626782920000|2021-07-20 12:08:40|1762.75|1754.05|1763.23|1754.53|1763.64|1754.94|1762.75|1754.05|22
1626782930000|2021-07-20 12:08:50|1763.25|1754.55|1764.26|1755.56|1764.46|1755.76|1763.25|1754.55|30
1626782940000|2021-07-20 12:09:00|1764.3|1755.6|1764.41|1755.71|1764.44|1755.74|1764.02|1755.32|29
1626782950000|2021-07-20 12:09:10|1764.42|1755.72|1765.06|1756.36|1765.07|1756.37|1764.38|1755.68|34
1626782960000|2021-07-20 12:09:20|1765.05|1756.35|1764.64|1755.94|1765.24|1756.54|1764.55|1755.85|32
1626782970000|2021-07-20 12:09:30|1764.62|1755.92|1764.57|1755.87|1764.65|1755.95|1764.3|1755.6|30
1626782980000|2021-07-20 12:09:40|1764.49|1755.79|1764.55|1755.85|1764.82|1756.12|1764.33|1755.63|37
1626782990000|2021-07-20 12:09:50|1764.51|1755.81|1764.07|1755.37|1764.52|1755.82|1764.07|1755.37|26
1626783000000|2021-07-20 12:10:00|1764.08|1755.38|1761.83|1753.13|1764.08|1755.38|1761.3|1752.6|37
1626783010000|2021-07-20 12:10:10|1761.88|1753.18|1762.31|1753.61|1762.37|1753.67|1761.69|1752.99|27
1626783020000|2021-07-20 12:10:20|1762.33|1753.63|1761.21|1752.51|1762.47|1753.77|1761.1|1752.4|22
1626783030000|2021-07-20 12:10:30|1761.15|1752.45|1761.95|1753.25|1762.13|1753.43|1761.11|1752.41|29
1626783040000|2021-07-20 12:10:40|1761.99|1753.29|1762.26|1753.56|1762.31|1753.61|1761.77|1753.07|21
1626783050000|2021-07-20 12:10:50|1762.25|1753.55|1763.82|1755.12|1763.82|1755.12|1762.23|1753.53|24
1626783060000|2021-07-20 12:11:00|1763.87|1755.17|1764.59|1755.89|1764.81|1756.11|1763.69|1754.99|18
1626783070000|2021-07-20 12:11:10|1764.93|1756.23|1766|1757.3|1767.06|1758.36|1764.87|1756.17|28
1626783080000|2021-07-20 12:11:20|1766.07|1757.37|1765.4|1756.7|1766.11|1757.41|1765.06|1756.36|33
1626783090000|2021-07-20 12:11:30|1765.31|1756.61|1765.04|1756.34|1765.83|1757.13|1764.8|1756.1|38
1626783100000|2021-07-20 12:11:40|1765.01|1756.31|1764.12|1755.42|1765.02|1756.32|1764.12|1755.42|32
1626783110000|2021-07-20 12:11:50|1764.03|1755.33|1763.77|1755.07|1764.36|1755.66|1763.51|1754.81|35
1626783120000|2021-07-20 12:12:00|1763.84|1755.14|1763.88|1755.18|1764.16|1755.46|1763.8|1755.1|33
1626783130000|2021-07-20 12:12:10|1763.9|1755.2|1763.97|1755.27|1764.19|1755.49|1763.87|1755.17|31
1626783140000|2021-07-20 12:12:20|1764.14|1755.44|1762.95|1754.25|1764.18|1755.48|1762.84|1754.14|25
1626783150000|2021-07-20 12:12:30|1763.05|1754.35|1763.65|1754.95|1763.65|1754.95|1762.94|1754.24|34
1626783160000|2021-07-20 12:12:40|1763.66|1754.96|1762.74|1754.04|1763.66|1754.96|1762.74|1754.04|16
1626783170000|2021-07-20 12:12:50|1762.78|1754.08|1761.93|1753.23|1762.82|1754.12|1761.57|1752.87|26
1626783180000|2021-07-20 12:13:00|1761.94|1753.24|1761.34|1752.64|1762.17|1753.47|1761.28|1752.58|34
1626783190000|2021-07-20 12:13:10|1761.35|1752.65|1761.56|1752.86|1762.33|1753.63|1761.35|1752.65|32
1626783200000|2021-07-20 12:13:20|1761.78|1753.08|1761.29|1752.59|1762.28|1753.58|1761.29|1752.59|31
1626783210000|2021-07-20 12:13:30|1761.36|1752.66|1761.47|1752.77|1761.61|1752.91|1761.25|1752.55|26
1626783220000|2021-07-20 12:13:40|1761.41|1752.71|1760.53|1751.83|1761.43|1752.73|1760.43|1751.73|30
1626783230000|2021-07-20 12:13:50|1760.52|1751.82|1760.48|1751.78|1760.68|1751.98|1760.43|1751.73|27
1626783240000|2021-07-20 12:14:00|1760.46|1751.76|1760.73|1752.03|1760.73|1752.03|1760.35|1751.65|28
1626783250000|2021-07-20 12:14:10|1760.7|1752|1760.69|1751.99|1760.81|1752.11|1760.44|1751.74|30
1626783260000|2021-07-20 12:14:20|1760.67|1751.97|1760.41|1751.71|1760.69|1751.99|1760.39|1751.69|28
1626783270000|2021-07-20 12:14:30|1760.4|1751.7|1760.34|1751.64|1760.44|1751.74|1760.34|1751.64|16
1626783280000|2021-07-20 12:14:40|1760.32|1751.62|1761|1752.3|1761|1752.3|1759.87|1751.17|27
1626783290000|2021-07-20 12:14:50|1760.99|1752.29|1761.02|1752.32|1761.07|1752.37|1760.85|1752.15|19
1626783300000|2021-07-20 12:15:00|1761.12|1752.42|1761.06|1752.36|1761.29|1752.59|1761.06|1752.36|24
1626783310000|2021-07-20 12:15:10|1761.04|1752.34|1759.6|1750.9|1761.04|1752.34|1759.47|1750.77|28
1626783320000|2021-07-20 12:15:20|1759.42|1750.72|1759.26|1750.56|1759.62|1750.92|1758.94|1750.24|36
1626783330000|2021-07-20 12:15:30|1759.25|1750.55|1759.25|1750.55|1759.29|1750.59|1758.91|1750.21|34
1626783340000|2021-07-20 12:15:40|1759.28|1750.58|1759.3|1750.6|1759.46|1750.76|1759|1750.3|35
1626783350000|2021-07-20 12:15:50|1759.24|1750.54|1759.49|1750.79|1759.72|1751.02|1759.23|1750.53|34
1626783360000|2021-07-20 12:16:00|1759.47|1750.77|1759.37|1750.67|1759.47|1750.77|1759.2|1750.5|15
1626783370000|2021-07-20 12:16:10|1759.34|1750.64|1758.9|1750.2|1759.34|1750.64|1758.8|1750.1|21
1626783380000|2021-07-20 12:16:20|1758.93|1750.23|1759.05|1750.35|1759.15|1750.45|1758.88|1750.18|25
1626783390000|2021-07-20 12:16:30|1759.06|1750.36|1758.89|1750.19|1759.07|1750.37|1758.28|1749.58|22
1626783400000|2021-07-20 12:16:40|1758.93|1750.23|1759.02|1750.32|1759.13|1750.43|1758.56|1749.86|24
1626783410000|2021-07-20 12:16:50|1758.94|1750.24|1758.79|1750.09|1758.94|1750.24|1758.59|1749.89|22
1626783420000|2021-07-20 12:17:00|1758.86|1750.16|1760.07|1751.37|1760.24|1751.54|1758.86|1750.16|34
1626783430000|2021-07-20 12:17:10|1760.04|1751.34|1759.84|1751.14|1760.12|1751.42|1759.84|1751.14|30
1626783440000|2021-07-20 12:17:20|1759.83|1751.13|1758.77|1750.07|1759.83|1751.13|1758.73|1750.03|31
1626783450000|2021-07-20 12:17:30|1758.82|1750.12|1759.32|1750.62|1759.46|1750.76|1758.73|1750.03|35
1626783460000|2021-07-20 12:17:40|1759.43|1750.73|1760|1751.3|1760|1751.3|1759.34|1750.64|33
1626783470000|2021-07-20 12:17:50|1759.92|1751.22|1759.92|1751.22|1760.02|1751.32|1759.72|1751.02|31
1626783480000|2021-07-20 12:18:00|1759.86|1751.16|1758.18|1749.48|1760.19|1751.49|1758.14|1749.44|31
1626783490000|2021-07-20 12:18:10|1758.24|1749.54|1758.29|1749.59|1758.31|1749.61|1758.18|1749.48|29
1626783500000|2021-07-20 12:18:20|1758.28|1749.58|1758.28|1749.58|1758.33|1749.63|1758.17|1749.47|23
1626783510000|2021-07-20 12:18:30|1758.29|1749.59|1758.44|1749.74|1758.88|1750.18|1758.29|1749.59|35
1626783520000|2021-07-20 12:18:40|1758.42|1749.72|1758.06|1749.36|1758.48|1749.78|1758.03|1749.33|29
1626783530000|2021-07-20 12:18:50|1758.05|1749.35|1758.59|1749.89|1758.59|1749.89|1757.78|1749.08|30
1626783540000|2021-07-20 12:19:00|1758.51|1749.81|1757.46|1748.76|1758.63|1749.93|1757.38|1748.68|34
1626783550000|2021-07-20 12:19:10|1757.57|1748.87|1756.66|1747.96|1757.57|1748.87|1756.66|1747.96|17
1626783560000|2021-07-20 12:19:20|1756.62|1747.92|1755.35|1746.65|1756.62|1747.92|1755.29|1746.59|34
1626783570000|2021-07-20 12:19:30|1755.28|1746.58|1755.58|1746.88|1756.25|1747.55|1754.93|1746.23|37
1626783580000|2021-07-20 12:19:40|1755.47|1746.77|1756.5|1747.8|1756.56|1747.86|1755.42|1746.72|36
1626783590000|2021-07-20 12:19:50|1756.55|1747.85|1756.77|1748.07|1756.82|1748.12|1756.55|1747.85|28
1626783600000|2021-07-20 12:20:00|1756.75|1748.05|1759.11|1750.41|1759.11|1750.41|1756.75|1748.05|34
1626783610000|2021-07-20 12:20:10|1759.07|1750.37|1759.8|1751.1|1759.96|1751.26|1759|1750.3|32
1626783620000|2021-07-20 12:20:20|1759.77|1751.07|1759.78|1751.08|1759.84|1751.14|1759.12|1750.42|30
1626783630000|2021-07-20 12:20:30|1759.81|1751.11|1759.43|1750.73|1759.81|1751.11|1759.43|1750.73|12
1626783640000|2021-07-20 12:20:40|1759.4|1750.7|1759.13|1750.43|1759.56|1750.86|1759.13|1750.43|17
1626783650000|2021-07-20 12:20:50|1759.08|1750.38|1759.01|1750.31|1759.33|1750.63|1758.68|1749.98|18
1626783660000|2021-07-20 12:21:00|1758.77|1750.07|1758.43|1749.73|1759.38|1750.68|1758.26|1749.56|24
1626783670000|2021-07-20 12:21:10|1758.62|1749.92|1757.91|1749.21|1758.66|1749.96|1757.79|1749.09|21
1626783680000|2021-07-20 12:21:20|1757.9|1749.2|1757.35|1748.65|1757.97|1749.27|1757.05|1748.35|26
1626783690000|2021-07-20 12:21:30|1757.25|1748.55|1757.33|1748.63|1757.53|1748.83|1757.19|1748.49|28
1626783700000|2021-07-20 12:21:40|1757.05|1748.35|1756.92|1748.22|1757.05|1748.35|1756.8|1748.1|31
1626783710000|2021-07-20 12:21:50|1756.9|1748.2|1757.28|1748.58|1757.49|1748.79|1756.9|1748.2|30
1626783720000|2021-07-20 12:22:00|1757.27|1748.57|1757.61|1748.91|1757.89|1749.19|1757.27|1748.57|29
1626783730000|2021-07-20 12:22:10|1757.59|1748.89|1757.47|1748.77|1757.92|1749.22|1757.47|1748.77|31
1626783740000|2021-07-20 12:22:20|1757.56|1748.86|1757.26|1748.56|1757.56|1748.86|1757.14|1748.44|30
1626783750000|2021-07-20 12:22:30|1757.25|1748.55|1757.22|1748.52|1757.43|1748.73|1757.18|1748.48|29
1626783760000|2021-07-20 12:22:40|1757.05|1748.35|1757.07|1748.37|1757.29|1748.59|1756.88|1748.18|33
1626783770000|2021-07-20 12:22:50|1757.12|1748.42|1757.11|1748.41|1757.12|1748.42|1756.83|1748.13|35
1626783780000|2021-07-20 12:23:00|1757.12|1748.42|1757.05|1748.35|1757.15|1748.45|1756.95|1748.25|27
1626783790000|2021-07-20 12:23:10|1757.04|1748.34|1757.03|1748.33|1757.34|1748.64|1756.99|1748.29|24
1626783800000|2021-07-20 12:23:20|1756.84|1748.14|1756.87|1748.17|1756.98|1748.28|1756.75|1748.05|21
1626783810000|2021-07-20 12:23:30|1756.86|1748.16|1755.62|1746.92|1756.86|1748.16|1755.62|1746.92|20
1626783820000|2021-07-20 12:23:40|1755.61|1746.91|1756.02|1747.32|1756.18|1747.48|1755.45|1746.75|17
1626783830000|2021-07-20 12:23:50|1755.97|1747.27|1755.84|1747.14|1756|1747.3|1755.7|1747|32
1626783840000|2021-07-20 12:24:00|1755.92|1747.22|1755.44|1746.74|1756.23|1747.53|1755.42|1746.72|33
1626783850000|2021-07-20 12:24:10|1755.43|1746.73|1755.82|1747.12|1755.82|1747.12|1755.37|1746.67|27
1626783860000|2021-07-20 12:24:20|1755.98|1747.28|1755.83|1747.13|1756|1747.3|1755.75|1747.05|12
1626783870000|2021-07-20 12:24:30|1755.84|1747.14|1755.72|1747.02|1755.84|1747.14|1755.72|1747.02|5
1626783880000|2021-07-20 12:24:40|1755.83|1747.13|1756.3|1747.6|1756.41|1747.71|1755.83|1747.13|19
1626783890000|2021-07-20 12:24:50|1756.33|1747.63|1756.11|1747.41|1756.37|1747.67|1755.99|1747.29|17
1626783900000|2021-07-20 12:25:00|1756.13|1747.43|1756.92|1748.22|1756.92|1748.22|1756.13|1747.43|32
1626783910000|2021-07-20 12:25:10|1757.06|1748.36|1757.83|1749.13|1757.92|1749.22|1757.06|1748.36|33
1626783920000|2021-07-20 12:25:20|1757.86|1749.16|1756.66|1747.96|1757.86|1749.16|1756.66|1747.96|32
1626783930000|2021-07-20 12:25:30|1756.72|1748.02|1756.78|1748.08|1757.15|1748.45|1756.72|1748.02|34
1626783940000|2021-07-20 12:25:40|1756.87|1748.17|1757.22|1748.52|1757.28|1748.58|1756.68|1747.98|30
1626783950000|2021-07-20 12:25:50|1757.24|1748.54|1756.56|1747.86|1757.29|1748.59|1756.46|1747.76|33
1626783960000|2021-07-20 12:26:00|1756.52|1747.82|1755.63|1746.93|1756.6|1747.9|1755.63|1746.93|30
1626783970000|2021-07-20 12:26:10|1755.97|1747.27|1754.68|1745.98|1756.11|1747.41|1754.37|1745.67|35
1626783980000|2021-07-20 12:26:20|1754.65|1745.95|1754.29|1745.59|1755.13|1746.43|1754.24|1745.54|30
1626783990000|2021-07-20 12:26:30|1754.22|1745.52|1754.34|1745.64|1754.36|1745.66|1754.22|1745.52|14
1626784000000|2021-07-20 12:26:40|1754.35|1745.65|1754.69|1745.99|1754.69|1745.99|1754.35|1745.65|14
1626784010000|2021-07-20 12:26:50|1754.7|1746|1755|1746.3|1755.4|1746.7|1754.65|1745.95|34
1626784020000|2021-07-20 12:27:00|1754.91|1746.21|1754.65|1745.95|1755.01|1746.31|1754.16|1745.46|32
1626784030000|2021-07-20 12:27:10|1754.14|1745.44|1754.12|1745.42|1754.65|1745.95|1754.01|1745.31|25
1626784040000|2021-07-20 12:27:20|1753.95|1745.25|1754.62|1745.92|1754.62|1745.92|1753.94|1745.24|22
1626784050000|2021-07-20 12:27:30|1754.61|1745.91|1754.73|1746.03|1754.94|1746.24|1754.33|1745.63|33
1626784060000|2021-07-20 12:27:40|1754.77|1746.07|1754.4|1745.7|1754.97|1746.27|1754.4|1745.7|21
1626784070000|2021-07-20 12:27:50|1754.41|1745.71|1754.21|1745.51|1754.42|1745.72|1754.05|1745.35|19
1626784080000|2021-07-20 12:28:00|1754.24|1745.54|1754.74|1746.04|1754.74|1746.04|1754.16|1745.46|25
1626784090000|2021-07-20 12:28:10|1754.61|1745.91|1754.56|1745.86|1754.76|1746.06|1754.3|1745.6|27
1626784100000|2021-07-20 12:28:20|1754.73|1746.03|1754.57|1745.87|1754.73|1746.03|1754.34|1745.64|22
1626784110000|2021-07-20 12:28:30|1754.56|1745.86|1753.47|1744.77|1754.57|1745.87|1753.47|1744.77|27
1626784120000|2021-07-20 12:28:40|1753.56|1744.86|1753.23|1744.53|1753.81|1745.11|1753.23|1744.53|33
1626784130000|2021-07-20 12:28:50|1753.16|1744.46|1753.93|1745.23|1753.98|1745.28|1753.13|1744.43|34
1626784140000|2021-07-20 12:29:00|1753.96|1745.26|1753.99|1745.29|1754.15|1745.45|1753.96|1745.26|24
1626784150000|2021-07-20 12:29:10|1753.76|1745.06|1753.51|1744.81|1753.82|1745.12|1753.26|1744.56|35
1626784160000|2021-07-20 12:29:20|1753.58|1744.88|1753.77|1745.07|1753.91|1745.21|1753.52|1744.82|29
1626784170000|2021-07-20 12:29:30|1753.7|1745|1753.64|1744.94|1753.84|1745.14|1753.42|1744.72|35
1626784180000|2021-07-20 12:29:40|1753.57|1744.87|1753.46|1744.76|1753.66|1744.96|1753.42|1744.72|17
1626784190000|2021-07-20 12:29:50|1753.45|1744.75|1753.12|1744.42|1753.47|1744.77|1752.82|1744.12|24
1626784200000|2021-07-20 12:30:00|1753.06|1744.36|1753.66|1744.96|1754.05|1745.35|1752.97|1744.27|27
1626784210000|2021-07-20 12:30:10|1753.18|1744.48|1754.05|1745.35|1754.06|1745.36|1753.18|1744.48|23
1626784220000|2021-07-20 12:30:20|1754.04|1745.34|1753.8|1745.1|1754.62|1745.92|1753.8|1745.1|19
1626784230000|2021-07-20 12:30:30|1753.89|1745.19|1753.81|1745.11|1754.11|1745.41|1753.8|1745.1|13
1626784240000|2021-07-20 12:30:40|1753.8|1745.1|1753.58|1744.88|1754.16|1745.46|1753.4|1744.7|32
1626784250000|2021-07-20 12:30:50|1753.45|1744.75|1753.64|1744.94|1753.78|1745.08|1753.28|1744.58|34
1626784260000|2021-07-20 12:31:00|1753.62|1744.92|1753|1744.3|1753.68|1744.98|1752.85|1744.15|31
1626784270000|2021-07-20 12:31:10|1753.01|1744.31|1753.18|1744.48|1753.21|1744.51|1752.87|1744.17|24
1626784280000|2021-07-20 12:31:20|1753.22|1744.52|1753.36|1744.66|1753.58|1744.88|1753.14|1744.44|31
1626784290000|2021-07-20 12:31:30|1753.39|1744.69|1753.29|1744.59|1753.49|1744.79|1752.86|1744.16|22
1626784300000|2021-07-20 12:31:40|1753.36|1744.66|1753.43|1744.73|1753.45|1744.75|1753.32|1744.62|15
1626784310000|2021-07-20 12:31:50|1753.41|1744.71|1752.25|1743.55|1753.43|1744.73|1752.08|1743.38|16
1626784320000|2021-07-20 12:32:00|1752.24|1743.54|1752.38|1743.68|1752.39|1743.69|1752.15|1743.45|12
1626784330000|2021-07-20 12:32:10|1752.55|1743.85|1752.85|1744.15|1752.85|1744.15|1752.36|1743.66|18
1626784340000|2021-07-20 12:32:20|1752.21|1743.51|1751.64|1742.94|1752.27|1743.57|1751.64|1742.94|18
1626784350000|2021-07-20 12:32:30|1751.65|1742.95|1751.55|1742.85|1751.94|1743.24|1751.55|1742.85|15
1626784360000|2021-07-20 12:32:40|1751.57|1742.87|1751.97|1743.27|1752.04|1743.34|1751.53|1742.83|20
1626784370000|2021-07-20 12:32:50|1751.84|1743.14|1751.77|1743.07|1751.95|1743.25|1750.9|1742.2|35
1626784380000|2021-07-20 12:33:00|1751.74|1743.04|1752.51|1743.81|1752.62|1743.92|1751.69|1742.99|30
1626784390000|2021-07-20 12:33:10|1752.57|1743.87|1752.86|1744.16|1752.86|1744.16|1752.37|1743.67|29
1626784400000|2021-07-20 12:33:20|1752.85|1744.15|1753.22|1744.52|1753.62|1744.92|1752.67|1743.97|27
1626784410000|2021-07-20 12:33:30|1753.25|1744.55|1753.66|1744.96|1753.7|1745|1753.24|1744.54|23
1626784420000|2021-07-20 12:33:40|1753.71|1745.01|1753.98|1745.28|1753.98|1745.28|1753.51|1744.81|23
1626784430000|2021-07-20 12:33:50|1753.99|1745.29|1754.19|1745.49|1754.27|1745.57|1753.99|1745.29|15
1626784440000|2021-07-20 12:34:00|1754.2|1745.5|1754.24|1745.54|1754.24|1745.54|1754.17|1745.47|4
1626784450000|2021-07-20 12:34:10|1754.23|1745.53|1755.28|1746.58|1755.33|1746.63|1754.23|1745.53|22
1626784460000|2021-07-20 12:34:20|1755.31|1746.61|1754.91|1746.21|1755.31|1746.61|1754.6|1745.9|26
1626784470000|2021-07-20 12:34:30|1754.93|1746.23|1756.04|1747.34|1756.14|1747.44|1754.92|1746.22|28
1626784480000|2021-07-20 12:34:40|1756.03|1747.33|1755.87|1747.17|1756.17|1747.47|1755.47|1746.77|34
1626784490000|2021-07-20 12:34:50|1755.88|1747.18|1755.42|1746.72|1755.88|1747.18|1755.36|1746.66|28
1626784500000|2021-07-20 12:35:00|1755.39|1746.69|1755.55|1746.85|1755.6|1746.9|1755.01|1746.31|33
1626784510000|2021-07-20 12:35:10|1755.54|1746.84|1755.77|1747.07|1755.94|1747.24|1755.54|1746.84|34
1626784520000|2021-07-20 12:35:20|1755.8|1747.1|1755.65|1746.95|1755.98|1747.28|1755.56|1746.86|30
1626784530000|2021-07-20 12:35:30|1755.66|1746.96|1755.96|1747.26|1756|1747.3|1755.58|1746.88|34
1626784540000|2021-07-20 12:35:40|1756.07|1747.37|1756.01|1747.31|1756.1|1747.4|1756.01|1747.31|18
1626784550000|2021-07-20 12:35:50|1755.94|1747.24|1756.72|1748.02|1756.72|1748.02|1755.9|1747.2|25
1626784560000|2021-07-20 12:36:00|1756.82|1748.12|1757.14|1748.44|1757.27|1748.57|1756.82|1748.12|30
1626784570000|2021-07-20 12:36:10|1757.15|1748.45|1756.36|1747.66|1757.19|1748.49|1756.26|1747.56|32
1626784580000|2021-07-20 12:36:20|1756.43|1747.73|1756.28|1747.58|1756.66|1747.96|1756.28|1747.58|21
1626784590000|2021-07-20 12:36:30|1756.44|1747.74|1755.69|1746.99|1756.44|1747.74|1755.47|1746.77|37
1626784600000|2021-07-20 12:36:40|1755.63|1746.93|1755.75|1747.05|1756.07|1747.37|1755.6|1746.9|34
1626784610000|2021-07-20 12:36:50|1755.69|1746.99|1755.77|1747.07|1755.9|1747.2|1755.63|1746.93|26
1626784620000|2021-07-20 12:37:00|1755.76|1747.06|1755.88|1747.18|1755.89|1747.19|1755.62|1746.92|34
1626784630000|2021-07-20 12:37:10|1755.9|1747.2|1756.29|1747.59|1756.32|1747.62|1755.9|1747.2|10
1626784640000|2021-07-20 12:37:20|1756.24|1747.54|1755.48|1746.78|1756.24|1747.54|1755.42|1746.72|20
1626784650000|2021-07-20 12:37:30|1755.49|1746.79|1756.24|1747.54|1756.24|1747.54|1755.49|1746.79|24
1626784660000|2021-07-20 12:37:40|1756.26|1747.56|1755.98|1747.28|1756.26|1747.56|1755.93|1747.23|24
1626784670000|2021-07-20 12:37:50|1756.04|1747.34|1756.19|1747.49|1756.22|1747.52|1756.04|1747.34|19
1626784680000|2021-07-20 12:38:00|1756.2|1747.5|1756.27|1747.57|1756.27|1747.57|1756.17|1747.47|12
1626784690000|2021-07-20 12:38:10|1756.28|1747.58|1756.18|1747.48|1756.29|1747.59|1756.17|1747.47|19
1626784700000|2021-07-20 12:38:20|1756.23|1747.53|1756.49|1747.79|1756.54|1747.84|1756.23|1747.53|13
1626784710000|2021-07-20 12:38:30|1756.51|1747.81|1756.7|1748|1756.76|1748.06|1756.51|1747.81|6
1626784720000|2021-07-20 12:38:40|1756.67|1747.97|1756.26|1747.56|1756.67|1747.97|1756.26|1747.56|10
1626784730000|2021-07-20 12:38:50|1756.25|1747.55|1755.95|1747.25|1756.25|1747.55|1755.94|1747.24|21
1626784740000|2021-07-20 12:39:00|1755.93|1747.23|1756.28|1747.58|1756.3|1747.6|1755.93|1747.23|16
1626784750000|2021-07-20 12:39:10|1756.29|1747.59|1756.26|1747.56|1756.32|1747.62|1756.24|1747.54|11
1626784760000|2021-07-20 12:39:20|1756.27|1747.57|1756.35|1747.65|1757.05|1748.35|1756.27|1747.57|26
1626784770000|2021-07-20 12:39:30|1756.36|1747.66|1756.5|1747.8|1756.55|1747.85|1756.12|1747.42|33
1626784780000|2021-07-20 12:39:40|1756.56|1747.86|1756.52|1747.82|1756.6|1747.9|1756.37|1747.67|34
1626784790000|2021-07-20 12:39:50|1756.59|1747.89|1756.54|1747.84|1756.6|1747.9|1756.47|1747.77|26
1626784800000|2021-07-20 12:40:00|1756.55|1747.85|1757.05|1748.35|1757.08|1748.38|1756.51|1747.81|25
1626784810000|2021-07-20 12:40:10|1757.09|1748.39|1757.58|1748.88|1757.97|1749.27|1757.09|1748.39|16
1626784820000|2021-07-20 12:40:20|1757.67|1748.97|1756.9|1748.2|1757.67|1748.97|1756.88|1748.18|32
1626784830000|2021-07-20 12:40:30|1756.93|1748.23|1757|1748.3|1757|1748.3|1756.93|1748.23|14
1626784840000|2021-07-20 12:40:40|1756.99|1748.29|1756.85|1748.15|1757.07|1748.37|1756.78|1748.08|29
1626784850000|2021-07-20 12:40:50|1756.89|1748.19|1756.91|1748.21|1756.96|1748.26|1756.76|1748.06|26
1626784860000|2021-07-20 12:41:00|1756.9|1748.2|1757.49|1748.79|1757.78|1749.08|1756.9|1748.2|26
1626784870000|2021-07-20 12:41:10|1757.47|1748.77|1757.57|1748.87|1757.63|1748.93|1757.34|1748.64|36
1626784880000|2021-07-20 12:41:20|1757.58|1748.88|1757.62|1748.92|1757.66|1748.96|1757.5|1748.8|29
1626784890000|2021-07-20 12:41:30|1757.64|1748.94|1757.62|1748.92|1757.65|1748.95|1757.41|1748.71|29
1626784900000|2021-07-20 12:41:40|1757.64|1748.94|1757.67|1748.97|1757.73|1749.03|1757.54|1748.84|29
1626784910000|2021-07-20 12:41:50|1757.66|1748.96|1757.63|1748.93|1757.71|1749.01|1757.48|1748.78|19
1626784920000|2021-07-20 12:42:00|1757.62|1748.92|1758.83|1750.13|1758.85|1750.15|1757.62|1748.92|34
1626784930000|2021-07-20 12:42:10|1758.87|1750.17|1758.82|1750.12|1758.89|1750.19|1758.51|1749.81|33
1626784940000|2021-07-20 12:42:20|1758.76|1750.06|1758.91|1750.21|1759.06|1750.36|1758.76|1750.06|33
1626784950000|2021-07-20 12:42:30|1758.89|1750.19|1760.01|1751.31|1760.01|1751.31|1758.84|1750.14|34
1626784960000|2021-07-20 12:42:40|1760.58|1751.88|1759.4|1750.7|1760.58|1751.88|1759.25|1750.55|38
1626784970000|2021-07-20 12:42:50|1759.47|1750.77|1759.96|1751.26|1759.96|1751.26|1759.47|1750.77|29
1626784980000|2021-07-20 12:43:00|1759.93|1751.23|1759.33|1750.63|1760.25|1751.55|1759.33|1750.63|31
1626784990000|2021-07-20 12:43:10|1759.51|1750.81|1759.42|1750.72|1759.65|1750.95|1759.24|1750.54|25
1626785000000|2021-07-20 12:43:20|1759.51|1750.81|1759.14|1750.44|1759.59|1750.89|1758.91|1750.21|33
1626785010000|2021-07-20 12:43:30|1759.09|1750.39|1759.67|1750.97|1759.67|1750.97|1758.91|1750.21|28
1626785020000|2021-07-20 12:43:40|1759.76|1751.06|1759.83|1751.13|1759.95|1751.25|1759.5|1750.8|32
1626785030000|2021-07-20 12:43:50|1759.81|1751.11|1759.62|1750.92|1760.03|1751.33|1759.41|1750.71|34
1626785040000|2021-07-20 12:44:00|1759.84|1751.14|1760.55|1751.85|1760.9|1752.2|1759.77|1751.07|36
1626785050000|2021-07-20 12:44:10|1760.5|1751.8|1760.53|1751.83|1760.75|1752.05|1760.48|1751.78|32
1626785060000|2021-07-20 12:44:20|1760.5|1751.8|1760.83|1752.13|1760.91|1752.21|1760.49|1751.79|29
1626785070000|2021-07-20 12:44:30|1760.82|1752.12|1760.36|1751.66|1760.82|1752.12|1760.36|1751.66|15
1626785080000|2021-07-20 12:44:40|1760.35|1751.65|1760.44|1751.74|1760.44|1751.74|1760.16|1751.46|22
1626785090000|2021-07-20 12:44:50|1760.45|1751.75|1760.19|1751.49|1760.49|1751.79|1760.12|1751.42|12
1626785100000|2021-07-20 12:45:00|1760.11|1751.41|1761.45|1752.75|1761.77|1753.07|1760.11|1751.41|24
1626785110000|2021-07-20 12:45:10|1761.49|1752.79|1761.74|1753.04|1761.89|1753.19|1761.35|1752.65|23
1626785120000|2021-07-20 12:45:20|1761.47|1752.77|1762.19|1753.49|1762.47|1753.77|1761.47|1752.77|23
1626785130000|2021-07-20 12:45:30|1762.09|1753.39|1762.44|1753.74|1762.44|1753.74|1762|1753.3|34
1626785140000|2021-07-20 12:45:40|1762.42|1753.72|1763.1|1754.4|1763.24|1754.54|1762.42|1753.72|35
1626785150000|2021-07-20 12:45:50|1762.96|1754.26|1763.02|1754.32|1763.1|1754.4|1762.82|1754.12|35
1626785160000|2021-07-20 12:46:00|1762.93|1754.23|1762.85|1754.15|1762.97|1754.27|1762.62|1753.92|36
1626785170000|2021-07-20 12:46:10|1762.8|1754.1|1763.18|1754.48|1763.37|1754.67|1762.8|1754.1|30
1626785180000|2021-07-20 12:46:20|1763.27|1754.57|1762.94|1754.24|1763.27|1754.57|1762.81|1754.11|28
1626785190000|2021-07-20 12:46:30|1762.96|1754.26|1762.41|1753.71|1762.96|1754.26|1762.25|1753.55|27
1626785200000|2021-07-20 12:46:40|1762.25|1753.55|1762|1753.3|1762.3|1753.6|1761.75|1753.05|23
1626785210000|2021-07-20 12:46:50|1761.98|1753.28|1761.51|1752.81|1762.11|1753.41|1761.51|1752.81|18
1626785220000|2021-07-20 12:47:00|1761.5|1752.8|1761.28|1752.58|1761.57|1752.87|1761.26|1752.56|21
1626785230000|2021-07-20 12:47:10|1761.24|1752.54|1761.35|1752.65|1761.51|1752.81|1761.04|1752.34|23
1626785240000|2021-07-20 12:47:20|1761.4|1752.7|1761.46|1752.76|1761.5|1752.8|1761.34|1752.64|16
1626785250000|2021-07-20 12:47:30|1761.42|1752.72|1761.73|1753.03|1761.73|1753.03|1761.26|1752.56|22
1626785260000|2021-07-20 12:47:40|1761.78|1753.08|1761.91|1753.21|1762.24|1753.54|1761.7|1753|15
1626785270000|2021-07-20 12:47:50|1761.88|1753.18|1762.26|1753.56|1762.34|1753.64|1761.88|1753.18|21
1626785280000|2021-07-20 12:48:00|1762.2|1753.5|1762.45|1753.75|1762.45|1753.75|1761.85|1753.15|21
1626785290000|2021-07-20 12:48:10|1762.41|1753.71|1762|1753.3|1762.41|1753.71|1761.96|1753.26|16
1626785300000|2021-07-20 12:48:20|1762.06|1753.36|1761.99|1753.29|1762.06|1753.36|1761.99|1753.29|8
1626785310000|2021-07-20 12:48:30|1762.01|1753.31|1762.12|1753.42|1762.17|1753.47|1761.96|1753.26|16
1626785320000|2021-07-20 12:48:40|1762.15|1753.45|1762.01|1753.31|1762.19|1753.49|1761.94|1753.24|15
1626785330000|2021-07-20 12:48:50|1761.9|1753.2|1761.7|1753|1761.9|1753.2|1761.7|1753|15
1626785340000|2021-07-20 12:49:00|1762.29|1753.59|1762.29|1753.59|1762.29|1753.59|1762.25|1753.55|7
1626785350000|2021-07-20 12:49:10|1762.3|1753.6|1762.18|1753.48|1762.3|1753.6|1762.09|1753.39|26
1626785360000|2021-07-20 12:49:20|1762.03|1753.33|1762.22|1753.52|1762.29|1753.59|1761.98|1753.28|30
1626785370000|2021-07-20 12:49:30|1762.27|1753.57|1762.47|1753.77|1762.51|1753.81|1762.25|1753.55|11
1626785380000|2021-07-20 12:49:40|1762.44|1753.74|1762.37|1753.67|1762.47|1753.77|1762.37|1753.67|5
1626785390000|2021-07-20 12:49:50|1762.42|1753.72|1762.44|1753.74|1762.46|1753.76|1762.37|1753.67|9
1626785400000|2021-07-20 12:50:00|1762.46|1753.76|1762.07|1753.37|1762.46|1753.76|1762.07|1753.37|15
1626785410000|2021-07-20 12:50:10|1762.04|1753.34|1762.08|1753.38|1762.23|1753.53|1762.04|1753.34|14
1626785420000|2021-07-20 12:50:20|1762.13|1753.43|1762.71|1754.01|1762.87|1754.17|1762.13|1753.43|32
1626785430000|2021-07-20 12:50:30|1762.57|1753.87|1762.84|1754.14|1762.86|1754.16|1762.5|1753.8|35
1626785440000|2021-07-20 12:50:40|1762.73|1754.03|1762.91|1754.21|1762.91|1754.21|1762.59|1753.89|24
1626785450000|2021-07-20 12:50:50|1762.96|1754.26|1763.59|1754.89|1763.81|1755.11|1762.94|1754.24|33
1626785460000|2021-07-20 12:51:00|1763.67|1754.97|1763.39|1754.69|1763.67|1754.97|1762.94|1754.24|33
1626785470000|2021-07-20 12:51:10|1763.41|1754.71|1763.92|1755.22|1764.19|1755.49|1763.41|1754.71|28
1626785480000|2021-07-20 12:51:20|1763.99|1755.29|1764.16|1755.46|1764.18|1755.48|1763.98|1755.28|29
1626785490000|2021-07-20 12:51:30|1764.1|1755.4|1763.66|1754.96|1764.22|1755.52|1763.38|1754.68|24
1626785500000|2021-07-20 12:51:40|1763.74|1755.04|1763.7|1755|1763.92|1755.22|1763.54|1754.84|34
1626785510000|2021-07-20 12:51:50|1763.68|1754.98|1762.91|1754.21|1763.69|1754.99|1762.83|1754.13|23
1626785520000|2021-07-20 12:52:00|1763.01|1754.31|1763.06|1754.36|1763.15|1754.45|1762.85|1754.15|20
1626785530000|2021-07-20 12:52:10|1762.98|1754.28|1762.51|1753.81|1763.06|1754.36|1762.51|1753.81|24
1626785540000|2021-07-20 12:52:20|1762.37|1753.67|1762.55|1753.85|1762.59|1753.89|1762.34|1753.64|22
1626785550000|2021-07-20 12:52:30|1762.53|1753.83|1763|1754.3|1763.06|1754.36|1762.52|1753.82|15
1626785560000|2021-07-20 12:52:40|1763.03|1754.33|1763.3|1754.6|1763.34|1754.64|1762.97|1754.27|29
1626785570000|2021-07-20 12:52:50|1763.28|1754.58|1763.26|1754.56|1763.33|1754.63|1763.04|1754.34|32
1626785580000|2021-07-20 12:53:00|1763.28|1754.58|1763.29|1754.59|1763.66|1754.96|1763.18|1754.48|18
1626785590000|2021-07-20 12:53:10|1763.02|1754.32|1763.54|1754.84|1763.54|1754.84|1763.01|1754.31|14
1626785600000|2021-07-20 12:53:20|1763.51|1754.81|1763.53|1754.83|1763.56|1754.86|1763.4|1754.7|17
1626785610000|2021-07-20 12:53:30|1763.52|1754.82|1763.49|1754.79|1763.53|1754.83|1763.44|1754.74|8
1626785620000|2021-07-20 12:53:40|1763.51|1754.81|1763.1|1754.4|1763.51|1754.81|1763.1|1754.4|12
1626785630000|2021-07-20 12:53:50|1763.01|1754.31|1763.25|1754.55|1763.5|1754.8|1763.01|1754.31|23
1626785640000|2021-07-20 12:54:00|1763.23|1754.53|1763.5|1754.8|1763.5|1754.8|1763.06|1754.36|27
1626785650000|2021-07-20 12:54:10|1763.22|1754.52|1763.68|1754.98|1764.19|1755.49|1763.21|1754.51|32
1626785660000|2021-07-20 12:54:20|1763.62|1754.92|1763.5|1754.8|1763.87|1755.17|1763.5|1754.8|22
1626785670000|2021-07-20 12:54:30|1763.48|1754.78|1764.04|1755.34|1764.04|1755.34|1763.41|1754.71|18
1626785680000|2021-07-20 12:54:40|1764.05|1755.35|1764.05|1755.35|1764.09|1755.39|1763.94|1755.24|10
1626785690000|2021-07-20 12:54:50|1764.06|1755.36|1764.12|1755.42|1764.12|1755.42|1764.05|1755.35|5
1626785700000|2021-07-20 12:55:00|1764.09|1755.39|1764.25|1755.55|1764.37|1755.67|1764.09|1755.39|13
1626785710000|2021-07-20 12:55:10|1764.22|1755.52|1764.32|1755.62|1764.39|1755.69|1764.22|1755.52|9
1626785720000|2021-07-20 12:55:20|1764.77|1756.07|1764.99|1756.29|1764.99|1756.29|1764.29|1755.59|6
1626785730000|2021-07-20 12:55:30|1764.97|1756.27|1764.7|1756|1764.99|1756.29|1764.67|1755.97|9
1626785740000|2021-07-20 12:55:40|1764.72|1756.02|1764.67|1755.97|1764.82|1756.12|1764.67|1755.97|3
1626785750000|2021-07-20 12:55:50|1764.69|1755.99|1764.69|1755.99|1764.69|1755.99|1764.69|1755.99|1
1626785760000|2021-07-20 12:56:00|1764.68|1755.98|1765.16|1756.46|1765.17|1756.47|1763.99|1755.29|18
1626785770000|2021-07-20 12:56:10|1765.12|1756.42|1765.19|1756.49|1765.24|1756.54|1765.12|1756.42|11
1626785780000|2021-07-20 12:56:20|1765.2|1756.5|1765.95|1757.25|1766.81|1758.11|1765.2|1756.5|31
1626785790000|2021-07-20 12:56:30|1765.89|1757.19|1766.02|1757.32|1766.37|1757.67|1765.75|1757.05|39
1626785800000|2021-07-20 12:56:40|1766.2|1757.5|1766.44|1757.74|1766.72|1758.02|1766.07|1757.37|31
1626785810000|2021-07-20 12:56:50|1766.41|1757.71|1765.24|1756.54|1766.58|1757.88|1765.24|1756.54|29
1626785820000|2021-07-20 12:57:00|1765.17|1756.47|1764.99|1756.29|1765.24|1756.54|1764.96|1756.26|32
1626785830000|2021-07-20 12:57:10|1765.17|1756.47|1764.82|1756.12|1765.28|1756.58|1764.82|1756.12|33
1626785840000|2021-07-20 12:57:20|1764.74|1756.04|1764.57|1755.87|1764.91|1756.21|1764.45|1755.75|28
1626785850000|2021-07-20 12:57:30|1764.73|1756.03|1764.81|1756.11|1764.85|1756.15|1764.57|1755.87|19
1626785860000|2021-07-20 12:57:40|1764.83|1756.13|1763.81|1755.11|1764.85|1756.15|1763.81|1755.11|18
1626785870000|2021-07-20 12:57:50|1763.8|1755.1|1763.58|1754.88|1764.25|1755.55|1763.31|1754.61|28
1626785880000|2021-07-20 12:58:00|1763.62|1754.92|1763.19|1754.49|1763.9|1755.2|1763.1|1754.4|34
1626785890000|2021-07-20 12:58:10|1763.16|1754.46|1762.87|1754.17|1763.21|1754.51|1762.86|1754.16|20
1626785900000|2021-07-20 12:58:20|1762.89|1754.19|1763.16|1754.46|1763.25|1754.55|1762.79|1754.09|28
1626785910000|2021-07-20 12:58:30|1763.13|1754.43|1763|1754.3|1763.14|1754.44|1762.89|1754.19|21
1626785920000|2021-07-20 12:58:40|1762.57|1753.87|1761.94|1753.24|1762.68|1753.98|1761.87|1753.17|34
1626785930000|2021-07-20 12:58:50|1761.88|1753.18|1762.52|1753.82|1762.6|1753.9|1761.82|1753.12|18
1626785940000|2021-07-20 12:59:00|1762.44|1753.74|1763.31|1754.61|1763.43|1754.73|1762.39|1753.69|22
1626785950000|2021-07-20 12:59:10|1763.43|1754.73|1762.78|1754.08|1763.43|1754.73|1762.48|1753.78|33
1626785960000|2021-07-20 12:59:20|1762.68|1753.98|1762.74|1754.04|1762.74|1754.04|1762.67|1753.97|12
1626785970000|2021-07-20 12:59:30|1762.66|1753.96|1762.07|1753.37|1762.66|1753.96|1761.72|1753.02|25
1626785980000|2021-07-20 12:59:40|1761.99|1753.29|1762.2|1753.5|1762.27|1753.57|1761.97|1753.27|33
1626785990000|2021-07-20 12:59:50|1762.21|1753.51|1762.22|1753.52|1762.22|1753.52|1761.38|1752.68|33
1626786000000|2021-07-20 13:00:00|1762.09|1753.39|1761.87|1753.17|1762.18|1753.48|1761.87|1753.17|21
1626786010000|2021-07-20 13:00:10|1761.89|1753.19|1761.99|1753.29|1762.4|1753.7|1761.28|1752.58|27
1626786020000|2021-07-20 13:00:20|1761.98|1753.28|1761.98|1753.28|1762.35|1753.65|1761.96|1753.26|27
1626786030000|2021-07-20 13:00:30|1761.99|1753.29|1762.14|1753.44|1762.35|1753.65|1761.99|1753.29|17
1626786040000|2021-07-20 13:00:40|1762.09|1753.39|1762.53|1753.83|1762.53|1753.83|1761.83|1753.13|17
1626786050000|2021-07-20 13:00:50|1762.08|1753.38|1761.98|1753.28|1762.19|1753.49|1761.8|1753.1|17
1626786060000|2021-07-20 13:01:00|1761.96|1753.26|1761.46|1752.76|1762.74|1754.04|1761.35|1752.65|23
1626786070000|2021-07-20 13:01:10|1761.54|1752.84|1761.67|1752.97|1761.78|1753.08|1761.54|1752.84|10
1626786080000|2021-07-20 13:01:20|1761.69|1752.99|1762.25|1753.55|1762.32|1753.62|1761.69|1752.99|26
1626786090000|2021-07-20 13:01:30|1762.27|1753.57|1763.3|1754.6|1763.3|1754.6|1761.87|1753.17|33
1626786100000|2021-07-20 13:01:40|1763.31|1754.61|1762.9|1754.2|1763.49|1754.79|1762.9|1754.2|30
1626786110000|2021-07-20 13:01:50|1762.85|1754.15|1763.02|1754.32|1763.07|1754.37|1762.53|1753.83|29
1626786120000|2021-07-20 13:02:00|1762.94|1754.24|1762.76|1754.06|1762.96|1754.26|1762.49|1753.79|33
1626786130000|2021-07-20 13:02:10|1762.67|1753.97|1762.02|1753.32|1762.67|1753.97|1761.75|1753.05|34
1626786140000|2021-07-20 13:02:20|1762.03|1753.33|1761.1|1752.4|1762.25|1753.55|1761.1|1752.4|28
1626786150000|2021-07-20 13:02:30|1761.32|1752.62|1760.76|1752.06|1761.47|1752.77|1760.75|1752.05|34
1626786160000|2021-07-20 13:02:40|1760.88|1752.18|1759.79|1751.09|1760.94|1752.24|1759.68|1750.98|32
1626786170000|2021-07-20 13:02:50|1759.48|1750.78|1759.89|1751.19|1759.94|1751.24|1759.18|1750.48|29
1626786180000|2021-07-20 13:03:00|1759.87|1751.17|1759.74|1751.04|1759.87|1751.17|1759.03|1750.33|25
1626786190000|2021-07-20 13:03:10|1759.64|1750.94|1759.7|1751|1759.83|1751.13|1759.28|1750.58|34
1626786200000|2021-07-20 13:03:20|1759.77|1751.07|1759.95|1751.25|1760.17|1751.47|1759.57|1750.87|32
1626786210000|2021-07-20 13:03:30|1759.93|1751.23|1759.38|1750.68|1760.04|1751.34|1759.32|1750.62|32
1626786220000|2021-07-20 13:03:40|1759.36|1750.66|1759.27|1750.57|1759.81|1751.11|1759.21|1750.51|29
1626786230000|2021-07-20 13:03:50|1759.4|1750.7|1759.9|1751.2|1760.07|1751.37|1759.4|1750.7|29
1626786240000|2021-07-20 13:04:00|1759.88|1751.18|1759.57|1750.87|1759.88|1751.18|1759.55|1750.85|24
1626786250000|2021-07-20 13:04:10|1759.55|1750.85|1759.37|1750.67|1759.6|1750.9|1759.37|1750.67|14
1626786260000|2021-07-20 13:04:20|1759.38|1750.68|1759.42|1750.72|1759.58|1750.88|1759.28|1750.58|22
1626786270000|2021-07-20 13:04:30|1759.56|1750.86|1759.57|1750.87|1759.57|1750.87|1759.29|1750.59|20
1626786280000|2021-07-20 13:04:40|1759.67|1750.97|1759.27|1750.57|1759.67|1750.97|1759.09|1750.39|32
1626786290000|2021-07-20 13:04:50|1759.4|1750.7|1759.16|1750.46|1759.63|1750.93|1759.12|1750.42|21
1626786300000|2021-07-20 13:05:00|1759.1|1750.4|1759.78|1751.08|1759.8|1751.1|1758.79|1750.09|32
1626786310000|2021-07-20 13:05:10|1759.74|1751.04|1759.33|1750.63|1759.8|1751.1|1759.3|1750.6|20
1626786320000|2021-07-20 13:05:20|1759.35|1750.65|1759.28|1750.58|1759.43|1750.73|1758.64|1749.94|34
1626786330000|2021-07-20 13:05:30|1759.26|1750.56|1759.35|1750.65|1759.38|1750.68|1759.05|1750.35|27
1626786340000|2021-07-20 13:05:40|1759.36|1750.66|1759.37|1750.67|1759.53|1750.83|1759.36|1750.66|23
1626786350000|2021-07-20 13:05:50|1759.36|1750.66|1759.58|1750.88|1759.7|1751|1759.32|1750.62|19
1626786360000|2021-07-20 13:06:00|1759.55|1750.85|1759.59|1750.89|1759.74|1751.04|1759.49|1750.79|13
1626786370000|2021-07-20 13:06:10|1759.65|1750.95|1759.11|1750.41|1759.65|1750.95|1759.11|1750.41|17
1626786380000|2021-07-20 13:06:20|1759.13|1750.43|1759.22|1750.52|1759.43|1750.73|1759.13|1750.43|35
1626786390000|2021-07-20 13:06:30|1759.23|1750.53|1759.68|1750.98|1759.68|1750.98|1759.12|1750.42|32
1626786400000|2021-07-20 13:06:40|1759.67|1750.97|1758.98|1750.28|1759.67|1750.97|1758.97|1750.27|24
1626786410000|2021-07-20 13:06:50|1758.99|1750.29|1759.29|1750.59|1759.73|1751.03|1758.98|1750.28|31
1626786420000|2021-07-20 13:07:00|1759.41|1750.71|1758.95|1750.25|1759.61|1750.91|1758.87|1750.17|29
1626786430000|2021-07-20 13:07:10|1758.89|1750.19|1758.48|1749.78|1758.97|1750.27|1758.47|1749.77|26
1626786440000|2021-07-20 13:07:20|1758.56|1749.86|1758.24|1749.54|1758.6|1749.9|1758.24|1749.54|13
1626786450000|2021-07-20 13:07:30|1758.23|1749.53|1758.17|1749.47|1758.23|1749.53|1757.64|1748.94|19
1626786460000|2021-07-20 13:07:40|1758.22|1749.52|1757.81|1749.11|1758.55|1749.85|1757.81|1749.11|20
1626786470000|2021-07-20 13:07:50|1757.78|1749.08|1757.81|1749.11|1757.89|1749.19|1757.76|1749.06|15
1626786480000|2021-07-20 13:08:00|1757.86|1749.16|1757.93|1749.23|1757.98|1749.28|1757.65|1748.95|18
1626786490000|2021-07-20 13:08:10|1757.92|1749.22|1757.32|1748.62|1758.26|1749.56|1757.06|1748.36|22
1626786500000|2021-07-20 13:08:20|1757.33|1748.63|1756.44|1747.74|1757.33|1748.63|1756.28|1747.58|22
1626786510000|2021-07-20 13:08:30|1756.45|1747.75|1756.57|1747.87|1756.79|1748.09|1756.42|1747.72|12
1626786520000|2021-07-20 13:08:40|1756.43|1747.73|1756.19|1747.49|1756.54|1747.84|1755.96|1747.26|13
1626786530000|2021-07-20 13:08:50|1756.34|1747.64|1755.85|1747.15|1756.34|1747.64|1755.77|1747.07|13
1626786540000|2021-07-20 13:09:00|1756.05|1747.35|1756.25|1747.55|1756.28|1747.58|1755.95|1747.25|19
1626786550000|2021-07-20 13:09:10|1756.26|1747.56|1757.2|1748.5|1757.33|1748.63|1756.25|1747.55|25
1626786560000|2021-07-20 13:09:20|1757.16|1748.46|1758.17|1749.47|1758.17|1749.47|1757.03|1748.33|22
1626786570000|2021-07-20 13:09:30|1758.2|1749.5|1758.35|1749.65|1758.53|1749.83|1758.16|1749.46|33
1626786580000|2021-07-20 13:09:40|1758.23|1749.53|1758.34|1749.64|1758.5|1749.8|1758.22|1749.52|26
1626786590000|2021-07-20 13:09:50|1758.35|1749.65|1758.26|1749.56|1758.36|1749.66|1758.24|1749.54|22
1626786600000|2021-07-20 13:10:00|1758.28|1749.58|1758.48|1749.78|1758.73|1750.03|1758.25|1749.55|21
1626786610000|2021-07-20 13:10:10|1758.49|1749.79|1758.49|1749.79|1758.56|1749.86|1758.46|1749.76|11
1626786620000|2021-07-20 13:10:20|1758.58|1749.88|1758.18|1749.48|1758.67|1749.97|1757.9|1749.2|22
1626786630000|2021-07-20 13:10:30|1758.24|1749.54|1758.01|1749.31|1758.24|1749.54|1757.86|1749.16|29
1626786640000|2021-07-20 13:10:40|1758.29|1749.59|1758.48|1749.78|1758.48|1749.78|1758.2|1749.5|35
1626786650000|2021-07-20 13:10:50|1758.19|1749.49|1758.36|1749.66|1758.48|1749.78|1757.8|1749.1|30
1626786660000|2021-07-20 13:11:00|1758.39|1749.69|1758.51|1749.81|1758.51|1749.81|1758.15|1749.45|28
1626786670000|2021-07-20 13:11:10|1758.52|1749.82|1758.82|1750.12|1758.95|1750.25|1758.49|1749.79|16
1626786680000|2021-07-20 13:11:20|1758.84|1750.14|1758.81|1750.11|1758.91|1750.21|1758.74|1750.04|25
1626786690000|2021-07-20 13:11:30|1758.79|1750.09|1758.83|1750.13|1758.93|1750.23|1758.75|1750.05|32
1626786700000|2021-07-20 13:11:40|1758.81|1750.11|1758.86|1750.16|1758.87|1750.17|1758.74|1750.04|21
1626786710000|2021-07-20 13:11:50|1758.83|1750.13|1757.99|1749.29|1758.84|1750.14|1757.99|1749.29|32
1626786720000|2021-07-20 13:12:00|1758.03|1749.33|1757.9|1749.2|1758.03|1749.33|1757.85|1749.15|19
1626786730000|2021-07-20 13:12:10|1757.94|1749.24|1758.14|1749.44|1758.14|1749.44|1757.9|1749.2|16
1626786740000|2021-07-20 13:12:20|1758.2|1749.5|1758.45|1749.75|1758.64|1749.94|1758.2|1749.5|23
1626786750000|2021-07-20 13:12:30|1758.44|1749.74|1758.47|1749.77|1758.52|1749.82|1758.33|1749.63|19
1626786760000|2021-07-20 13:12:40|1758.44|1749.74|1758.47|1749.77|1758.47|1749.77|1758.18|1749.48|19
1626786770000|2021-07-20 13:12:50|1758.3|1749.6|1758.75|1750.05|1758.78|1750.08|1758.22|1749.52|30
1626786780000|2021-07-20 13:13:00|1758.78|1750.08|1758.22|1749.52|1758.78|1750.08|1758.22|1749.52|19
1626786790000|2021-07-20 13:13:10|1758.08|1749.38|1757.28|1748.58|1758.09|1749.39|1757.28|1748.58|28
1626786800000|2021-07-20 13:13:20|1757.27|1748.57|1756.53|1747.83|1757.27|1748.57|1756.53|1747.83|18
1626786810000|2021-07-20 13:13:30|1756.54|1747.84|1757.95|1749.25|1758.44|1749.74|1756.54|1747.84|35
1626786820000|2021-07-20 13:13:40|1757.96|1749.26|1757.02|1748.32|1757.96|1749.26|1757.02|1748.32|30
1626786830000|2021-07-20 13:13:50|1757.1|1748.4|1757.04|1748.34|1757.15|1748.45|1757.02|1748.32|17
1626786840000|2021-07-20 13:14:00|1757.11|1748.41|1757.16|1748.46|1757.18|1748.48|1756.74|1748.04|27
1626786850000|2021-07-20 13:14:10|1757.1|1748.4|1757.14|1748.44|1757.39|1748.69|1757.08|1748.38|23
1626786860000|2021-07-20 13:14:20|1757.22|1748.52|1757.59|1748.89|1757.79|1749.09|1757.22|1748.52|19
1626786870000|2021-07-20 13:14:30|1757.57|1748.87|1756.73|1748.03|1757.59|1748.89|1756.5|1747.8|28
1626786880000|2021-07-20 13:14:40|1756.69|1747.99|1756.91|1748.21|1757.42|1748.72|1756.62|1747.92|34
1626786890000|2021-07-20 13:14:50|1756.93|1748.23|1757.61|1748.91|1757.61|1748.91|1756.91|1748.21|35
1626786900000|2021-07-20 13:15:00|1757.65|1748.95|1758.03|1749.33|1758.16|1749.46|1757.62|1748.92|24
1626786910000|2021-07-20 13:15:10|1758.07|1749.37|1757.89|1749.19|1758.32|1749.62|1757.89|1749.19|19
1626786920000|2021-07-20 13:15:20|1757.91|1749.21|1757.14|1748.44|1757.93|1749.23|1757.14|1748.44|31
1626786930000|2021-07-20 13:15:30|1757.01|1748.31|1757|1748.3|1757.22|1748.52|1756.56|1747.86|30
1626786940000|2021-07-20 13:15:40|1756.92|1748.22|1756.71|1748.01|1757.12|1748.42|1756.48|1747.78|33
1626786950000|2021-07-20 13:15:50|1756.63|1747.93|1756.17|1747.47|1756.63|1747.93|1756.08|1747.38|29
1626786960000|2021-07-20 13:16:00|1756.23|1747.53|1756.8|1748.1|1756.81|1748.11|1756.23|1747.53|24
1626786970000|2021-07-20 13:16:10|1756.81|1748.11|1756.71|1748.01|1757.07|1748.37|1756.61|1747.91|17
1626786980000|2021-07-20 13:16:20|1756.66|1747.96|1756.81|1748.11|1756.83|1748.13|1756.43|1747.73|18
1626786990000|2021-07-20 13:16:30|1756.83|1748.13|1757.6|1748.9|1757.87|1749.17|1756.83|1748.13|23
1626787000000|2021-07-20 13:16:40|1757.56|1748.86|1757.54|1748.84|1757.56|1748.86|1757.22|1748.52|23
1626787010000|2021-07-20 13:16:50|1757.62|1748.92|1757.42|1748.72|1757.63|1748.93|1757.01|1748.31|16
1626787020000|2021-07-20 13:17:00|1757.53|1748.83|1757.01|1748.31|1757.67|1748.97|1757.01|1748.31|24
1626787030000|2021-07-20 13:17:10|1756.95|1748.25|1757.39|1748.69|1757.46|1748.76|1756.55|1747.85|29
1626787040000|2021-07-20 13:17:20|1757.41|1748.71|1758|1749.3|1758|1749.3|1757.31|1748.61|16
1626787050000|2021-07-20 13:17:30|1758.01|1749.31|1758.65|1749.95|1758.65|1749.95|1757.67|1748.97|29
1626787060000|2021-07-20 13:17:40|1758.8|1750.1|1759.43|1750.73|1759.52|1750.82|1758.8|1750.1|23
1626787070000|2021-07-20 13:17:50|1759.52|1750.82|1759.82|1751.12|1760|1751.3|1759.52|1750.82|23
1626787080000|2021-07-20 13:18:00|1759.81|1751.11|1758.7|1750|1760.01|1751.31|1758.64|1749.94|32
1626787090000|2021-07-20 13:18:10|1758.74|1750.04|1757.05|1748.35|1758.74|1750.04|1756.67|1747.97|30
1626787100000|2021-07-20 13:18:20|1757.06|1748.36|1756.47|1747.77|1757.07|1748.37|1756.38|1747.68|21
1626787110000|2021-07-20 13:18:30|1756.5|1747.8|1757.1|1748.4|1757.1|1748.4|1756.45|1747.75|18
1626787120000|2021-07-20 13:18:40|1757.11|1748.41|1756.67|1747.97|1757.11|1748.41|1756.59|1747.89|10
1626787130000|2021-07-20 13:18:50|1756.68|1747.98|1757.23|1748.53|1757.31|1748.61|1756.68|1747.98|21
1626787140000|2021-07-20 13:19:00|1757.26|1748.56|1757.69|1748.99|1757.71|1749.01|1757.24|1748.54|12
1626787150000|2021-07-20 13:19:10|1757.66|1748.96|1757.42|1748.72|1757.66|1748.96|1757.27|1748.57|14
1626787160000|2021-07-20 13:19:20|1757.43|1748.73|1758.37|1749.67|1758.52|1749.82|1757.43|1748.73|16
1626787170000|2021-07-20 13:19:30|1758.22|1749.52|1758.26|1749.56|1758.31|1749.61|1757.69|1748.99|28
1626787180000|2021-07-20 13:19:40|1758.22|1749.52|1758.23|1749.53|1758.26|1749.56|1757.67|1748.97|27
1626787190000|2021-07-20 13:19:50|1758.22|1749.52|1757.69|1748.99|1758.32|1749.62|1757.69|1748.99|25
1626787200000|2021-07-20 13:20:00|1757.7|1749|1758.83|1750.13|1758.91|1750.21|1757.69|1748.99|30
1626787210000|2021-07-20 13:20:10|1758.81|1750.11|1758.47|1749.77|1758.82|1750.12|1758.47|1749.77|12
1626787220000|2021-07-20 13:20:20|1758.54|1749.84|1758.69|1749.99|1758.69|1749.99|1758.53|1749.83|16
1626787230000|2021-07-20 13:20:30|1758.68|1749.98|1757.88|1749.18|1758.68|1749.98|1757.85|1749.15|19
1626787240000|2021-07-20 13:20:40|1757.81|1749.11|1757.61|1748.91|1758.03|1749.33|1757.29|1748.59|23
1626787250000|2021-07-20 13:20:50|1757.3|1748.6|1757.25|1748.55|1757.49|1748.79|1757.23|1748.53|9
1626787260000|2021-07-20 13:21:00|1757.23|1748.53|1756.69|1747.99|1757.49|1748.79|1756.69|1747.99|7
1626787270000|2021-07-20 13:21:10|1756.72|1748.02|1756.02|1747.32|1756.9|1748.2|1756.02|1747.32|14
1626787280000|2021-07-20 13:21:20|1756.06|1747.36|1756.21|1747.51|1756.35|1747.65|1755.97|1747.27|20
1626787290000|2021-07-20 13:21:30|1756.17|1747.47|1755.84|1747.14|1756.26|1747.56|1755.84|1747.14|22
1626787300000|2021-07-20 13:21:40|1755.79|1747.09|1755.57|1746.87|1755.8|1747.1|1755.57|1746.87|19
1626787310000|2021-07-20 13:21:50|1755.51|1746.81|1755.33|1746.63|1755.52|1746.82|1755.33|1746.63|22
1626787320000|2021-07-20 13:22:00|1755.4|1746.7|1755.46|1746.76|1755.64|1746.94|1755.4|1746.7|18
1626787330000|2021-07-20 13:22:10|1755.44|1746.74|1755.41|1746.71|1755.66|1746.96|1755.41|1746.71|29
1626787340000|2021-07-20 13:22:20|1755.4|1746.7|1754.45|1745.75|1755.4|1746.7|1754.44|1745.74|15
1626787350000|2021-07-20 13:22:30|1754.44|1745.74|1754.09|1745.39|1754.49|1745.79|1753.67|1744.97|33
1626787360000|2021-07-20 13:22:40|1754.07|1745.37|1754.13|1745.43|1754.23|1745.53|1753.77|1745.07|30
1626787370000|2021-07-20 13:22:50|1754.08|1745.38|1752.26|1743.56|1754.09|1745.39|1752.16|1743.46|29
1626787380000|2021-07-20 13:23:00|1752.31|1743.61|1753.11|1744.41|1753.15|1744.45|1752.15|1743.45|30
1626787390000|2021-07-20 13:23:10|1753.12|1744.42|1749.9|1741.2|1753.12|1744.42|1749.83|1741.13|34
1626787400000|2021-07-20 13:23:20|1749.82|1741.12|1749.41|1740.71|1750.72|1742.02|1749.12|1740.42|32
1626787410000|2021-07-20 13:23:30|1749.43|1740.73|1746.25|1737.55|1749.43|1740.73|1746.25|1737.55|36
1626787420000|2021-07-20 13:23:40|1745.88|1737.18|1745.76|1737.06|1747.05|1738.35|1744.87|1736.17|33
1626787430000|2021-07-20 13:23:50|1745.85|1737.15|1745.75|1737.05|1747.02|1738.32|1745.48|1736.78|39
1626787440000|2021-07-20 13:24:00|1745.84|1737.14|1742.34|1733.64|1746.17|1737.47|1742.34|1733.64|34
1626787450000|2021-07-20 13:24:10|1742.87|1734.17|1742.46|1733.76|1743.18|1734.48|1742.32|1733.62|40
1626787460000|2021-07-20 13:24:20|1742.27|1733.57|1742.47|1733.77|1742.47|1733.77|1740.85|1732.15|36
1626787470000|2021-07-20 13:24:30|1742.53|1733.83|1743|1734.3|1743.88|1735.18|1742.53|1733.83|37
1626787480000|2021-07-20 13:24:40|1743.2|1734.5|1743.74|1735.04|1745.33|1736.63|1743.2|1734.5|37
1626787490000|2021-07-20 13:24:50|1743.73|1735.03|1741.94|1733.24|1744.07|1735.37|1741.94|1733.24|37
1626787500000|2021-07-20 13:25:00|1741.95|1733.25|1744.09|1735.39|1744.09|1735.39|1741.95|1733.25|31
1626787510000|2021-07-20 13:25:10|1743.9|1735.2|1744.59|1735.89|1745.29|1736.59|1743.9|1735.2|27
1626787520000|2021-07-20 13:25:20|1744.51|1735.81|1743.78|1735.08|1744.51|1735.81|1743.1|1734.4|27
1626787530000|2021-07-20 13:25:30|1743.86|1735.16|1743.61|1734.91|1744.01|1735.31|1743.24|1734.54|26
1626787540000|2021-07-20 13:25:40|1743.5|1734.8|1742.45|1733.75|1743.93|1735.23|1742.33|1733.63|27
1626787550000|2021-07-20 13:25:50|1742.59|1733.89|1742.9|1734.2|1742.94|1734.24|1742.19|1733.49|25
1626787560000|2021-07-20 13:26:00|1742.81|1734.11|1743.26|1734.56|1743.94|1735.24|1742.74|1734.04|26
1626787570000|2021-07-20 13:26:10|1743.22|1734.52|1743.87|1735.17|1744.54|1735.84|1743.16|1734.46|22
1626787580000|2021-07-20 13:26:20|1743.97|1735.27|1744.39|1735.69|1744.85|1736.15|1743.97|1735.27|20
1626787590000|2021-07-20 13:26:30|1744.4|1735.7|1745.43|1736.73|1745.69|1736.99|1744.4|1735.7|25
1626787600000|2021-07-20 13:26:40|1745.76|1737.06|1745.2|1736.5|1746.26|1737.56|1745.2|1736.5|26
1626787610000|2021-07-20 13:26:50|1745.18|1736.48|1746.05|1737.35|1746.61|1737.91|1745.08|1736.38|28
1626787620000|2021-07-20 13:27:00|1746.3|1737.6|1745.19|1736.49|1746.48|1737.78|1744.98|1736.28|27
1626787630000|2021-07-20 13:27:10|1745.21|1736.51|1746.88|1738.18|1746.88|1738.18|1745.21|1736.51|24
1626787640000|2021-07-20 13:27:20|1746.86|1738.16|1747.91|1739.21|1747.96|1739.26|1746.67|1737.97|28
1626787650000|2021-07-20 13:27:30|1747.94|1739.24|1748.55|1739.85|1748.55|1739.85|1747.94|1739.24|19
1626787660000|2021-07-20 13:27:40|1748.54|1739.84|1749.19|1740.49|1749.19|1740.49|1748.54|1739.84|23
1626787670000|2021-07-20 13:27:50|1749.24|1740.54|1748.19|1739.49|1749.24|1740.54|1748.07|1739.37|27
1626787680000|2021-07-20 13:28:00|1748.15|1739.45|1747.91|1739.21|1748.61|1739.91|1747.8|1739.1|20
1626787690000|2021-07-20 13:28:10|1747.94|1739.24|1746.6|1737.9|1748.11|1739.41|1746.57|1737.87|24
1626787700000|2021-07-20 13:28:20|1746.85|1738.15|1747.65|1738.95|1747.82|1739.12|1746.84|1738.14|18
1626787710000|2021-07-20 13:28:30|1747.76|1739.06|1746.9|1738.2|1747.76|1739.06|1746.67|1737.97|23
1626787720000|2021-07-20 13:28:40|1746.89|1738.19|1747.41|1738.71|1748.04|1739.34|1746.86|1738.16|24
1626787730000|2021-07-20 13:28:50|1747.45|1738.75|1747.71|1739.01|1747.86|1739.16|1747.26|1738.56|27
1626787740000|2021-07-20 13:29:00|1747.67|1738.97|1747.35|1738.65|1747.99|1739.29|1747.35|1738.65|25
1626787750000|2021-07-20 13:29:10|1747.29|1738.59|1746.23|1737.53|1747.29|1738.59|1746.23|1737.53|27
1626787760000|2021-07-20 13:29:20|1746.25|1737.55|1745.76|1737.06|1746.38|1737.68|1745.76|1737.06|23
1626787770000|2021-07-20 13:29:30|1745.72|1737.02|1745.16|1736.46|1745.78|1737.08|1745.05|1736.35|28
1626787780000|2021-07-20 13:29:40|1745.14|1736.44|1745.42|1736.72|1745.48|1736.78|1744.48|1735.78|24
1626787790000|2021-07-20 13:29:50|1745.44|1736.74|1745.42|1736.72|1746.41|1737.71|1745.42|1736.72|23
1626787800000|2021-07-20 13:30:00|1745.41|1736.71|1747.79|1739.09|1747.79|1739.09|1745.41|1736.71|27
1626787810000|2021-07-20 13:30:10|1747.84|1739.14|1748.35|1739.65|1748.53|1739.83|1747.84|1739.14|27
1626787820000|2021-07-20 13:30:20|1748.45|1739.75|1748.44|1739.74|1748.82|1740.12|1747.75|1739.05|27
1626787830000|2021-07-20 13:30:30|1748.49|1739.79|1748.7|1740|1748.98|1740.28|1748.32|1739.62|24
1626787840000|2021-07-20 13:30:40|1748.77|1740.07|1748.72|1740.02|1748.89|1740.19|1748.69|1739.99|24
1626787850000|2021-07-20 13:30:50|1748.67|1739.97|1748.72|1740.02|1748.75|1740.05|1748.29|1739.59|25
1626787860000|2021-07-20 13:31:00|1748.83|1740.13|1749.02|1740.32|1749.34|1740.64|1748.83|1740.13|23
1626787870000|2021-07-20 13:31:10|1749.03|1740.33|1751.39|1742.69|1751.39|1742.69|1749.03|1740.33|26
1626787880000|2021-07-20 13:31:20|1751.38|1742.68|1750.64|1741.94|1751.38|1742.68|1750.27|1741.57|29
1626787890000|2021-07-20 13:31:30|1750.99|1742.29|1749.97|1741.27|1751.34|1742.64|1749.97|1741.27|28
1626787900000|2021-07-20 13:31:40|1749.98|1741.28|1749.89|1741.19|1750.48|1741.78|1749.89|1741.19|24
1626787910000|2021-07-20 13:31:50|1749.9|1741.2|1748.39|1739.69|1749.9|1741.2|1748.39|1739.69|19
1626787920000|2021-07-20 13:32:00|1748.31|1739.61|1748.76|1740.06|1748.87|1740.17|1748.27|1739.57|10
1626787930000|2021-07-20 13:32:10|1748.74|1740.04|1747.99|1739.29|1748.74|1740.04|1747.88|1739.18|16
1626787940000|2021-07-20 13:32:20|1747.98|1739.28|1747.24|1738.54|1748.69|1739.99|1747.24|1738.54|22
1626787950000|2021-07-20 13:32:30|1747.47|1738.77|1746.48|1737.78|1747.47|1738.77|1746.48|1737.78|28
1626787960000|2021-07-20 13:32:40|1746.53|1737.83|1746.47|1737.77|1746.72|1738.02|1745.87|1737.17|28
1626787970000|2021-07-20 13:32:50|1746.39|1737.69|1746.82|1738.12|1747.16|1738.46|1746.3|1737.6|24
1626787980000|2021-07-20 13:33:00|1746.88|1738.18|1745.9|1737.2|1746.88|1738.18|1745.89|1737.19|27
1626787990000|2021-07-20 13:33:10|1745.84|1737.14|1745.9|1737.2|1746.66|1737.96|1745.73|1737.03|21
1626788000000|2021-07-20 13:33:20|1746|1737.3|1745.01|1736.31|1746|1737.3|1744.71|1736.01|29
1626788010000|2021-07-20 13:33:30|1745.3|1736.6|1744.73|1736.03|1745.3|1736.6|1744.1|1735.4|25
1626788020000|2021-07-20 13:33:40|1744.65|1735.95|1744.99|1736.29|1745.1|1736.4|1744.19|1735.49|27
1626788030000|2021-07-20 13:33:50|1745.15|1736.45|1744.75|1736.05|1745.22|1736.52|1744.65|1735.95|22
1626788040000|2021-07-20 13:34:00|1744.71|1736.01|1745.95|1737.25|1746.02|1737.32|1744.71|1736.01|26
1626788050000|2021-07-20 13:34:10|1745.85|1737.15|1746.82|1738.12|1747.03|1738.33|1745.75|1737.05|25
1626788060000|2021-07-20 13:34:20|1746.9|1738.2|1746.65|1737.95|1746.9|1738.2|1746.34|1737.64|19
1626788070000|2021-07-20 13:34:30|1746.64|1737.94|1747.29|1738.59|1747.31|1738.61|1746.57|1737.87|23
1626788080000|2021-07-20 13:34:40|1747.3|1738.6|1747.93|1739.23|1747.93|1739.23|1746.5|1737.8|22
1626788090000|2021-07-20 13:34:50|1748.01|1739.31|1746.98|1738.28|1748.01|1739.31|1746.9|1738.2|26
1626788100000|2021-07-20 13:35:00|1747.02|1738.32|1746.94|1738.24|1747.47|1738.77|1746.84|1738.14|26
1626788110000|2021-07-20 13:35:10|1746.92|1738.22|1745.64|1736.94|1746.92|1738.22|1745.56|1736.86|23
1626788120000|2021-07-20 13:35:20|1745.77|1737.07|1746.41|1737.71|1746.74|1738.04|1745.65|1736.95|25
1626788130000|2021-07-20 13:35:30|1746.38|1737.68|1745.62|1736.92|1746.4|1737.7|1745.5|1736.8|25
1626788140000|2021-07-20 13:35:40|1745.68|1736.98|1745.57|1736.87|1745.73|1737.03|1745.15|1736.45|26
1626788150000|2021-07-20 13:35:50|1745.59|1736.89|1745.97|1737.27|1746.04|1737.34|1745.59|1736.89|23
1626788160000|2021-07-20 13:36:00|1746.35|1737.65|1746.5|1737.8|1746.54|1737.84|1746.27|1737.57|27
1626788170000|2021-07-20 13:36:10|1746.59|1737.89|1748.07|1739.37|1748.07|1739.37|1746.27|1737.57|27
1626788180000|2021-07-20 13:36:20|1747.67|1738.97|1747.51|1738.81|1747.7|1739|1747.08|1738.38|24
1626788190000|2021-07-20 13:36:30|1747.53|1738.83|1747.74|1739.04|1747.86|1739.16|1747.49|1738.79|18
1626788200000|2021-07-20 13:36:40|1747.77|1739.07|1747.58|1738.88|1747.95|1739.25|1747.34|1738.64|21
1626788210000|2021-07-20 13:36:50|1747.53|1738.83|1747.88|1739.18|1748.04|1739.34|1747.46|1738.76|26
1626788220000|2021-07-20 13:37:00|1747.87|1739.17|1747.79|1739.09|1747.91|1739.21|1747.29|1738.59|23
1626788230000|2021-07-20 13:37:10|1747.94|1739.24|1748.01|1739.31|1748.17|1739.47|1747.84|1739.14|17
1626788240000|2021-07-20 13:37:20|1747.89|1739.19|1747.39|1738.69|1747.89|1739.19|1747.1|1738.4|24
1626788250000|2021-07-20 13:37:30|1747.44|1738.74|1747.24|1738.54|1747.68|1738.98|1747.24|1738.54|16
1626788260000|2021-07-20 13:37:40|1747.11|1738.41|1747.12|1738.42|1747.24|1738.54|1746.77|1738.07|19
1626788270000|2021-07-20 13:37:50|1747.06|1738.36|1747.32|1738.62|1747.39|1738.69|1746.8|1738.1|23
1626788280000|2021-07-20 13:38:00|1747.33|1738.63|1746.79|1738.09|1747.33|1738.63|1746.67|1737.97|23
1626788290000|2021-07-20 13:38:10|1746.78|1738.08|1745.49|1736.79|1746.79|1738.09|1745.49|1736.79|27
1626788300000|2021-07-20 13:38:20|1745.27|1736.57|1744.97|1736.27|1745.27|1736.57|1744.58|1735.88|24
1626788310000|2021-07-20 13:38:30|1744.98|1736.28|1745.79|1737.09|1745.79|1737.09|1744.98|1736.28|22
1626788320000|2021-07-20 13:38:40|1745.8|1737.1|1746|1737.3|1746.17|1737.47|1745.8|1737.1|20
1626788330000|2021-07-20 13:38:50|1745.97|1737.27|1745.69|1736.99|1746.18|1737.48|1745.58|1736.88|20
1626788340000|2021-07-20 13:39:00|1745.64|1736.94|1745.44|1736.74|1745.78|1737.08|1745.25|1736.55|23
1626788350000|2021-07-20 13:39:10|1745.42|1736.72|1745.3|1736.6|1745.42|1736.72|1745.22|1736.52|16
1626788360000|2021-07-20 13:39:20|1745.25|1736.55|1745.15|1736.45|1745.29|1736.59|1745.15|1736.45|18
1626788370000|2021-07-20 13:39:30|1745.14|1736.44|1744.58|1735.88|1745.16|1736.46|1744.58|1735.88|15
1626788380000|2021-07-20 13:39:40|1744.36|1735.66|1743.9|1735.2|1744.43|1735.73|1743.9|1735.2|13
1626788390000|2021-07-20 13:39:50|1743.92|1735.22|1744.31|1735.61|1744.31|1735.61|1743.64|1734.94|22
1626788400000|2021-07-20 13:40:00|1744.33|1735.63|1743.49|1734.79|1744.33|1735.63|1743.47|1734.77|22
1626788410000|2021-07-20 13:40:10|1743.44|1734.74|1743.47|1734.77|1743.48|1734.78|1743.18|1734.48|22
1626788420000|2021-07-20 13:40:20|1743.62|1734.92|1744.58|1735.88|1744.58|1735.88|1743.31|1734.61|24
1626788430000|2021-07-20 13:40:30|1744.62|1735.92|1745.55|1736.85|1746.2|1737.5|1744.62|1735.92|26
1626788440000|2021-07-20 13:40:40|1745.49|1736.79|1744.86|1736.16|1745.54|1736.84|1744.86|1736.16|26
1626788450000|2021-07-20 13:40:50|1744.85|1736.15|1744.92|1736.22|1744.94|1736.24|1744.58|1735.88|28
1626788460000|2021-07-20 13:41:00|1744.88|1736.18|1744.56|1735.86|1744.88|1736.18|1743.88|1735.18|25
1626788470000|2021-07-20 13:41:10|1744.42|1735.72|1744.34|1735.64|1744.58|1735.88|1744.16|1735.46|25
1626788480000|2021-07-20 13:41:20|1744.31|1735.61|1744.21|1735.51|1744.86|1736.16|1744.17|1735.47|20
1626788490000|2021-07-20 13:41:30|1744.25|1735.55|1744.45|1735.75|1744.5|1735.8|1744.25|1735.55|21
1626788500000|2021-07-20 13:41:40|1744.44|1735.74|1744.49|1735.79|1744.78|1736.08|1744.3|1735.6|18
1626788510000|2021-07-20 13:41:50|1744.48|1735.78|1744.5|1735.8|1744.51|1735.81|1744.3|1735.6|17
1626788520000|2021-07-20 13:42:00|1744.74|1736.04|1744.49|1735.79|1744.83|1736.13|1744.34|1735.64|21
1626788530000|2021-07-20 13:42:10|1744.54|1735.84|1745.01|1736.31|1745.05|1736.35|1744.49|1735.79|18
1626788540000|2021-07-20 13:42:20|1745.05|1736.35|1743.74|1735.04|1745.05|1736.35|1743.74|1735.04|24
1626788550000|2021-07-20 13:42:30|1743.72|1735.02|1743.4|1734.7|1743.72|1735.02|1743.2|1734.5|23
1626788560000|2021-07-20 13:42:40|1743.47|1734.77|1743.54|1734.84|1743.61|1734.91|1743.29|1734.59|23
1626788570000|2021-07-20 13:42:50|1743.49|1734.79|1743.5|1734.8|1743.79|1735.09|1743.49|1734.79|22
1626788580000|2021-07-20 13:43:00|1743.52|1734.82|1743.93|1735.23|1743.94|1735.24|1743.38|1734.68|24
1626788590000|2021-07-20 13:43:10|1744.09|1735.39|1744.07|1735.37|1744.37|1735.67|1744.07|1735.37|19
1626788600000|2021-07-20 13:43:20|1744.09|1735.39|1744|1735.3|1744.5|1735.8|1743.68|1734.98|17
1626788610000|2021-07-20 13:43:30|1743.79|1735.09|1744|1735.3|1744.13|1735.43|1743.76|1735.06|17
1626788620000|2021-07-20 13:43:40|1743.98|1735.28|1743.4|1734.7|1744|1735.3|1743.26|1734.56|24
1626788630000|2021-07-20 13:43:50|1743.41|1734.71|1743.88|1735.18|1744.2|1735.5|1743.41|1734.71|24
1626788640000|2021-07-20 13:44:00|1743.95|1735.25|1744.11|1735.41|1744.38|1735.68|1743.84|1735.14|21
1626788650000|2021-07-20 13:44:10|1743.97|1735.27|1743.9|1735.2|1744.26|1735.56|1743.83|1735.13|22
1626788660000|2021-07-20 13:44:20|1743.93|1735.23|1743.69|1734.99|1743.96|1735.26|1743.66|1734.96|17
1626788670000|2021-07-20 13:44:30|1743.64|1734.94|1743.48|1734.78|1743.79|1735.09|1743.48|1734.78|17
1626788680000|2021-07-20 13:44:40|1743.52|1734.82|1743.53|1734.83|1743.57|1734.87|1743.41|1734.71|17
1626788690000|2021-07-20 13:44:50|1743.51|1734.81|1742.5|1733.8|1743.61|1734.91|1742.33|1733.63|22
1626788700000|2021-07-20 13:45:00|1742.51|1733.81|1743.57|1734.87|1743.62|1734.92|1742.34|1733.64|20
1626788710000|2021-07-20 13:45:10|1743.53|1734.83|1743.81|1735.11|1743.91|1735.21|1743.35|1734.65|27
1626788720000|2021-07-20 13:45:20|1743.87|1735.17|1744.9|1736.2|1744.9|1736.2|1743.71|1735.01|23
1626788730000|2021-07-20 13:45:30|1744.82|1736.12|1745.09|1736.39|1745.21|1736.51|1744.79|1736.09|24
1626788740000|2021-07-20 13:45:40|1745.07|1736.37|1745.35|1736.65|1745.5|1736.8|1745.07|1736.37|23
1626788750000|2021-07-20 13:45:50|1745.29|1736.59|1745.76|1737.06|1745.76|1737.06|1744.97|1736.27|25
1626788760000|2021-07-20 13:46:00|1745.8|1737.1|1745.91|1737.21|1745.96|1737.26|1745.62|1736.92|18
1626788770000|2021-07-20 13:46:10|1746.15|1737.45|1747.49|1738.79|1747.69|1738.99|1746.15|1737.45|23
1626788780000|2021-07-20 13:46:20|1747.41|1738.71|1747.39|1738.69|1747.46|1738.76|1747.03|1738.33|12
1626788790000|2021-07-20 13:46:30|1747.37|1738.67|1747.59|1738.89|1747.68|1738.98|1747.34|1738.64|16
1626788800000|2021-07-20 13:46:40|1747.58|1738.88|1746.94|1738.24|1747.58|1738.88|1746.45|1737.75|26
1626788810000|2021-07-20 13:46:50|1746.93|1738.23|1746.9|1738.2|1747.21|1738.51|1746.9|1738.2|26
1626788820000|2021-07-20 13:47:00|1746.95|1738.25|1747.71|1739.01|1748.12|1739.42|1746.61|1737.91|21
1626788830000|2021-07-20 13:47:10|1747.78|1739.08|1748.23|1739.53|1748.41|1739.71|1747.72|1739.02|15
1626788840000|2021-07-20 13:47:20|1748.2|1739.5|1748.03|1739.33|1748.21|1739.51|1747.78|1739.08|18
1626788850000|2021-07-20 13:47:30|1748.01|1739.31|1748.39|1739.69|1748.39|1739.69|1747.85|1739.15|19
1626788860000|2021-07-20 13:47:40|1748.34|1739.64|1748.51|1739.81|1748.59|1739.89|1748.34|1739.64|8
1626788870000|2021-07-20 13:47:50|1748.48|1739.78|1749.22|1740.52|1749.22|1740.52|1748.42|1739.72|15
1626788880000|2021-07-20 13:48:00|1749.12|1740.42|1748.54|1739.84|1749.84|1741.14|1748.46|1739.76|24
1626788890000|2021-07-20 13:48:10|1748.61|1739.91|1748.28|1739.58|1748.67|1739.97|1747.96|1739.26|23
1626788900000|2021-07-20 13:48:20|1748.22|1739.52|1747.93|1739.23|1748.22|1739.52|1747.87|1739.17|22
1626788910000|2021-07-20 13:48:30|1747.9|1739.2|1747.6|1738.9|1747.91|1739.21|1747.31|1738.61|21
1626788920000|2021-07-20 13:48:40|1747.61|1738.91|1747.57|1738.87|1747.84|1739.14|1747.42|1738.72|22
1626788930000|2021-07-20 13:48:50|1747.62|1738.92|1747.47|1738.77|1747.62|1738.92|1747.35|1738.65|9
1626788940000|2021-07-20 13:49:00|1747.48|1738.78|1748.89|1740.19|1748.89|1740.19|1747.48|1738.78|18
1626788950000|2021-07-20 13:49:10|1748.88|1740.18|1748.16|1739.46|1749.03|1740.33|1748.16|1739.46|16
1626788960000|2021-07-20 13:49:20|1748.22|1739.52|1747.43|1738.73|1748.4|1739.7|1747.37|1738.67|22
1626788970000|2021-07-20 13:49:30|1747.31|1738.61|1745.98|1737.28|1747.31|1738.61|1745.98|1737.28|25
1626788980000|2021-07-20 13:49:40|1745.95|1737.25|1746.19|1737.49|1746.51|1737.81|1745.88|1737.18|24
1626788990000|2021-07-20 13:49:50|1746.49|1737.79|1746.25|1737.55|1746.71|1738.01|1746.24|1737.54|22
1626789000000|2021-07-20 13:50:00|1746.28|1737.58|1745.83|1737.13|1746.28|1737.58|1745.83|1737.13|19
1626789010000|2021-07-20 13:50:10|1745.95|1737.25|1745.91|1737.21|1746.23|1737.53|1745.88|1737.18|18
1626789020000|2021-07-20 13:50:20|1745.9|1737.2|1745.99|1737.29|1746.11|1737.41|1745.88|1737.18|20
1626789030000|2021-07-20 13:50:30|1745.95|1737.25|1746.65|1737.95|1746.65|1737.95|1745.91|1737.21|20
1626789040000|2021-07-20 13:50:40|1746.85|1738.15|1746.82|1738.12|1746.85|1738.15|1746.33|1737.63|19
1626789050000|2021-07-20 13:50:50|1746.9|1738.2|1746.7|1738|1746.97|1738.27|1746.5|1737.8|18
1626789060000|2021-07-20 13:51:00|1746.65|1737.95|1746.65|1737.95|1746.66|1737.96|1746.58|1737.88|10
1626789070000|2021-07-20 13:51:10|1746.64|1737.94|1746.68|1737.98|1746.72|1738.02|1746.42|1737.72|16
1626789080000|2021-07-20 13:51:20|1746.44|1737.74|1747.22|1738.52|1747.27|1738.57|1746.44|1737.74|19
1626789090000|2021-07-20 13:51:30|1747.28|1738.58|1747.34|1738.64|1747.34|1738.64|1747.22|1738.52|8
1626789100000|2021-07-20 13:51:40|1747.37|1738.67|1747.83|1739.13|1747.96|1739.26|1747.3|1738.6|10
1626789110000|2021-07-20 13:51:50|1747.65|1738.95|1747.7|1739|1747.84|1739.14|1747.57|1738.87|10
1626789120000|2021-07-20 13:52:00|1747.64|1738.94|1747.77|1739.07|1747.82|1739.12|1747.18|1738.48|17
1626789130000|2021-07-20 13:52:10|1747.83|1739.13|1748.06|1739.36|1748.06|1739.36|1747.46|1738.76|11
1626789140000|2021-07-20 13:52:20|1747.98|1739.28|1747.76|1739.06|1747.98|1739.28|1747.56|1738.86|13
1626789150000|2021-07-20 13:52:30|1747.64|1738.94|1747.57|1738.87|1747.76|1739.06|1747.56|1738.86|9
1626789160000|2021-07-20 13:52:40|1747.75|1739.05|1748.32|1739.62|1748.32|1739.62|1747.71|1739.01|15
1626789170000|2021-07-20 13:52:50|1748.33|1739.63|1748.81|1740.11|1748.94|1740.24|1748.33|1739.63|17
1626789180000|2021-07-20 13:53:00|1748.83|1740.13|1748.83|1740.13|1748.94|1740.24|1748.61|1739.91|20
1626789190000|2021-07-20 13:53:10|1748.81|1740.11|1748.86|1740.16|1748.89|1740.19|1748.81|1740.11|12
1626789200000|2021-07-20 13:53:20|1748.83|1740.13|1748.92|1740.22|1748.97|1740.27|1748.66|1739.96|14
1626789210000|2021-07-20 13:53:30|1748.95|1740.25|1749.22|1740.52|1749.29|1740.59|1748.95|1740.25|15
1626789220000|2021-07-20 13:53:40|1749.19|1740.49|1749.11|1740.41|1749.19|1740.49|1749.02|1740.32|10
1626789230000|2021-07-20 13:53:50|1749.09|1740.39|1749.02|1740.32|1749.09|1740.39|1748.9|1740.2|16
1626789240000|2021-07-20 13:54:00|1748.96|1740.26|1748.44|1739.74|1748.96|1740.26|1748.24|1739.54|17
1626789250000|2021-07-20 13:54:10|1748.43|1739.73|1748.35|1739.65|1748.46|1739.76|1748.35|1739.65|6
1626789260000|2021-07-20 13:54:20|1748.33|1739.63|1749.18|1740.48|1749.27|1740.57|1748.25|1739.55|14
1626789270000|2021-07-20 13:54:30|1749.17|1740.47|1749.52|1740.82|1749.54|1740.84|1749.1|1740.4|19
1626789280000|2021-07-20 13:54:40|1749.55|1740.85|1749.8|1741.1|1749.84|1741.14|1749.53|1740.83|16
1626789290000|2021-07-20 13:54:50|1749.85|1741.15|1749.86|1741.16|1749.96|1741.26|1749.84|1741.14|12
1626789300000|2021-07-20 13:55:00|1749.82|1741.12|1750.95|1742.25|1750.95|1742.25|1749.82|1741.12|14
1626789310000|2021-07-20 13:55:10|1751.24|1742.54|1750.56|1741.86|1751.24|1742.54|1750.43|1741.73|14
1626789320000|2021-07-20 13:55:20|1750.58|1741.88|1750.46|1741.76|1750.58|1741.88|1750.28|1741.58|10
1626789330000|2021-07-20 13:55:30|1750.43|1741.73|1750.28|1741.58|1750.43|1741.73|1750.28|1741.58|14
1626789340000|2021-07-20 13:55:40|1750.24|1741.54|1750.36|1741.66|1750.36|1741.66|1750.17|1741.47|6
1626789350000|2021-07-20 13:55:50|1750.17|1741.47|1750.27|1741.57|1750.36|1741.66|1750.17|1741.47|8
1626789360000|2021-07-20 13:56:00|1750.3|1741.6|1751.28|1742.58|1751.28|1742.58|1750.3|1741.6|11
1626789370000|2021-07-20 13:56:10|1751.26|1742.56|1751.5|1742.8|1751.55|1742.85|1751.22|1742.52|20
1626789380000|2021-07-20 13:56:20|1751.46|1742.76|1750.39|1741.69|1751.5|1742.8|1750.36|1741.66|21
1626789390000|2021-07-20 13:56:30|1750.35|1741.65|1750.76|1742.06|1750.84|1742.14|1750.35|1741.65|12
1626789400000|2021-07-20 13:56:40|1750.86|1742.16|1750.97|1742.27|1750.97|1742.27|1750.64|1741.94|12
1626789410000|2021-07-20 13:56:50|1750.9|1742.2|1751.23|1742.53|1751.34|1742.64|1750.9|1742.2|10
1626789420000|2021-07-20 13:57:00|1751.32|1742.62|1751.01|1742.31|1751.32|1742.62|1750.89|1742.19|6
1626789430000|2021-07-20 13:57:10|1750.89|1742.19|1751.17|1742.47|1751.17|1742.47|1750.43|1741.73|11
1626789440000|2021-07-20 13:57:20|1751.22|1742.52|1751.59|1742.89|1751.81|1743.11|1751.21|1742.51|15
1626789450000|2021-07-20 13:57:30|1751.64|1742.94|1751.34|1742.64|1751.69|1742.99|1751.03|1742.33|24
1626789460000|2021-07-20 13:57:40|1751.22|1742.52|1751.61|1742.91|1751.62|1742.92|1751.22|1742.52|23
1626789470000|2021-07-20 13:57:50|1751.71|1743.01|1751.45|1742.75|1751.72|1743.02|1751.45|1742.75|15
1626789480000|2021-07-20 13:58:00|1751.34|1742.64|1750.81|1742.11|1751.34|1742.64|1750.79|1742.09|18
1626789490000|2021-07-20 13:58:10|1750.84|1742.14|1750.27|1741.57|1750.86|1742.16|1750.27|1741.57|19
1626789500000|2021-07-20 13:58:20|1749.91|1741.21|1749.67|1740.97|1750.28|1741.58|1749.62|1740.92|24
1626789510000|2021-07-20 13:58:30|1749.66|1740.96|1749.37|1740.67|1749.66|1740.96|1749.37|1740.67|12
1626789520000|2021-07-20 13:58:40|1749.43|1740.73|1748.77|1740.07|1749.44|1740.74|1748.59|1739.89|23
1626789530000|2021-07-20 13:58:50|1748.73|1740.03|1748.71|1740.01|1748.92|1740.22|1748.7|1740|19
1626789540000|2021-07-20 13:59:00|1748.73|1740.03|1748.01|1739.31|1748.98|1740.28|1748.01|1739.31|25
1626789550000|2021-07-20 13:59:10|1747.91|1739.21|1747.1|1738.4|1747.91|1739.21|1746.81|1738.11|25
1626789560000|2021-07-20 13:59:20|1747.2|1738.5|1747.37|1738.67|1747.56|1738.86|1747.16|1738.46|15
1626789570000|2021-07-20 13:59:30|1747.47|1738.77|1747.68|1738.98|1747.78|1739.08|1747.41|1738.71|16
1626789580000|2021-07-20 13:59:40|1747.63|1738.93|1747.55|1738.85|1747.63|1738.93|1747.48|1738.78|17
1626789590000|2021-07-20 13:59:50|1747.97|1739.27|1748.25|1739.55|1748.34|1739.64|1747.95|1739.25|19
1626789600000|2021-07-20 14:00:00|1748.27|1739.57|1748.09|1739.39|1748.4|1739.7|1748.07|1739.37|19
1626789610000|2021-07-20 14:00:10|1748.12|1739.42|1748.74|1740.04|1748.76|1740.06|1748.12|1739.42|23
1626789620000|2021-07-20 14:00:20|1748.95|1740.25|1749.06|1740.36|1749.43|1740.73|1748.95|1740.25|17
1626789630000|2021-07-20 14:00:30|1749.09|1740.39|1749.28|1740.58|1749.29|1740.59|1749.03|1740.33|14
1626789640000|2021-07-20 14:00:40|1749.27|1740.57|1749.15|1740.45|1749.3|1740.6|1749.12|1740.42|14
1626789650000|2021-07-20 14:00:50|1749.12|1740.42|1748.42|1739.72|1749.12|1740.42|1748.42|1739.72|13
1626789660000|2021-07-20 14:01:00|1748.56|1739.86|1747.84|1739.14|1748.56|1739.86|1747.84|1739.14|15
1626789670000|2021-07-20 14:01:10|1747.58|1738.88|1747.63|1738.93|1747.8|1739.1|1747.38|1738.68|22
1626789680000|2021-07-20 14:01:20|1747.8|1739.1|1747.68|1738.98|1747.82|1739.12|1747.63|1738.93|9
1626789690000|2021-07-20 14:01:30|1747.56|1738.86|1747.66|1738.96|1747.76|1739.06|1747.55|1738.85|13
1626789700000|2021-07-20 14:01:40|1747.62|1738.92|1747.56|1738.86|1747.82|1739.12|1747.55|1738.85|16
1626789710000|2021-07-20 14:01:50|1747.6|1738.9|1747.45|1738.75|1747.6|1738.9|1747.12|1738.42|16
1626789720000|2021-07-20 14:02:00|1746.92|1738.22|1746.79|1738.09|1746.99|1738.29|1746.79|1738.09|18
1626789730000|2021-07-20 14:02:10|1746.68|1737.98|1746.75|1738.05|1746.8|1738.1|1746.68|1737.98|13
1626789740000|2021-07-20 14:02:20|1746.72|1738.02|1746.8|1738.1|1746.87|1738.17|1746.56|1737.86|21
1626789750000|2021-07-20 14:02:30|1746.78|1738.08|1746.77|1738.07|1747.13|1738.43|1746.75|1738.05|13
1626789760000|2021-07-20 14:02:40|1746.76|1738.06|1746.83|1738.13|1747.13|1738.43|1746.75|1738.05|22
1626789770000|2021-07-20 14:02:50|1746.82|1738.12|1747.29|1738.59|1747.56|1738.86|1746.81|1738.11|24
1626789780000|2021-07-20 14:03:00|1747.22|1738.52|1747.3|1738.6|1747.34|1738.64|1747.03|1738.33|21
1626789790000|2021-07-20 14:03:10|1747.31|1738.61|1747.33|1738.63|1747.44|1738.74|1747.18|1738.48|18
1626789800000|2021-07-20 14:03:20|1747.49|1738.79|1746.27|1737.57|1747.49|1738.79|1746.22|1737.52|23
1626789810000|2021-07-20 14:03:30|1746.24|1737.54|1746.38|1737.68|1746.72|1738.02|1746.24|1737.54|22
1626789820000|2021-07-20 14:03:40|1746.4|1737.7|1746.42|1737.72|1746.69|1737.99|1746.27|1737.57|20
1626789830000|2021-07-20 14:03:50|1746.55|1737.85|1746.43|1737.73|1746.57|1737.87|1746.18|1737.48|15
1626789840000|2021-07-20 14:04:00|1746.36|1737.66|1746.35|1737.65|1746.52|1737.82|1746.1|1737.4|25
1626789850000|2021-07-20 14:04:10|1746.31|1737.61|1746.55|1737.85|1746.94|1738.24|1746.22|1737.52|23
1626789860000|2021-07-20 14:04:20|1746.59|1737.89|1747.13|1738.43|1747.13|1738.43|1746.58|1737.88|18
1626789870000|2021-07-20 14:04:30|1747.17|1738.47|1747.06|1738.36|1747.33|1738.63|1747.06|1738.36|17
1626789880000|2021-07-20 14:04:40|1746.88|1738.18|1746.96|1738.26|1746.98|1738.28|1746.6|1737.9|16
1626789890000|2021-07-20 14:04:50|1746.89|1738.19|1746.93|1738.23|1746.93|1738.23|1746.7|1738|5
1626789900000|2021-07-20 14:05:00|1746.73|1738.03|1746.3|1737.6|1746.73|1738.03|1746.3|1737.6|4
1626789910000|2021-07-20 14:05:10|1746.31|1737.61|1747.11|1738.41|1747.2|1738.5|1746.31|1737.61|12
1626789920000|2021-07-20 14:05:20|1746.87|1738.17|1746.28|1737.58|1746.98|1738.28|1746.28|1737.58|20
1626789930000|2021-07-20 14:05:30|1746.29|1737.59|1746.22|1737.52|1746.3|1737.6|1746.12|1737.42|16
1626789940000|2021-07-20 14:05:40|1746.12|1737.42|1744.32|1735.62|1746.27|1737.57|1744.11|1735.41|24
1626789950000|2021-07-20 14:05:50|1744.63|1735.93|1744.86|1736.16|1744.86|1736.16|1744.33|1735.63|27
1626789960000|2021-07-20 14:06:00|1744.76|1736.06|1744.62|1735.92|1744.79|1736.09|1744.36|1735.66|25
1626789970000|2021-07-20 14:06:10|1744.53|1735.83|1743.34|1734.64|1744.53|1735.83|1743.34|1734.64|25
1626789980000|2021-07-20 14:06:20|1743.09|1734.39|1743.33|1734.63|1743.33|1734.63|1742.94|1734.24|24
1626789990000|2021-07-20 14:06:30|1743.23|1734.53|1743.44|1734.74|1743.65|1734.95|1743.23|1734.53|22
1626790000000|2021-07-20 14:06:40|1743.54|1734.84|1743.55|1734.85|1743.75|1735.05|1743.07|1734.37|27
1626790010000|2021-07-20 14:06:50|1743.69|1734.99|1744.49|1735.79|1744.49|1735.79|1743.67|1734.97|23
1626790020000|2021-07-20 14:07:00|1744.68|1735.98|1746.25|1737.55|1746.25|1737.55|1744.66|1735.96|23
1626790030000|2021-07-20 14:07:10|1746.22|1737.52|1747.7|1739|1747.82|1739.12|1746.21|1737.51|21
1626790040000|2021-07-20 14:07:20|1746.94|1738.24|1751.71|1743.01|1751.71|1743.01|1746.94|1738.24|25
1626790050000|2021-07-20 14:07:30|1753.87|1745.17|1757.59|1748.89|1757.59|1748.89|1753.87|1745.17|23
1626790060000|2021-07-20 14:07:40|1758.09|1749.39|1765.68|1756.98|1765.68|1756.98|1757.7|1749|27
1626790070000|2021-07-20 14:07:50|1765.74|1757.04|1772.09|1763.39|1775.86|1767.16|1765.74|1757.04|26
1626790080000|2021-07-20 14:08:00|1771.83|1763.13|1769.13|1760.43|1772.08|1763.38|1769.13|1760.43|28
1626790090000|2021-07-20 14:08:10|1768.32|1759.62|1769.78|1761.08|1770.61|1761.91|1767.54|1758.84|27
1626790100000|2021-07-20 14:08:20|1769.34|1760.64|1767.84|1759.14|1769.57|1760.87|1767.84|1759.14|27
1626790110000|2021-07-20 14:08:30|1767.77|1759.07|1767.36|1758.66|1767.91|1759.21|1766.85|1758.15|25
1626790120000|2021-07-20 14:08:40|1767.5|1758.8|1765.78|1757.08|1767.75|1759.05|1765.73|1757.03|29
1626790130000|2021-07-20 14:08:50|1765.58|1756.88|1765.91|1757.21|1765.95|1757.25|1764.71|1756.01|27
1626790140000|2021-07-20 14:09:00|1765.83|1757.13|1764.81|1756.11|1765.83|1757.13|1764.58|1755.88|27
1626790150000|2021-07-20 14:09:10|1765.21|1756.51|1763.26|1754.56|1765.22|1756.52|1763.07|1754.37|28
1626790160000|2021-07-20 14:09:20|1763.25|1754.55|1765.56|1756.86|1765.56|1756.86|1763.25|1754.55|27
1626790170000|2021-07-20 14:09:30|1765.64|1756.94|1767.65|1758.95|1767.65|1758.95|1765.64|1756.94|27
1626790180000|2021-07-20 14:09:40|1768.27|1759.57|1769.21|1760.51|1769.33|1760.63|1768.21|1759.51|23
1626790190000|2021-07-20 14:09:50|1769.15|1760.45|1768.12|1759.42|1769.15|1760.45|1767.03|1758.33|27
1626790200000|2021-07-20 14:10:00|1767.76|1759.06|1766.46|1757.76|1767.94|1759.24|1766.24|1757.54|28
1626790210000|2021-07-20 14:10:10|1766.61|1757.91|1766.01|1757.31|1766.61|1757.91|1765.63|1756.93|27
1626790220000|2021-07-20 14:10:20|1766.86|1758.16|1766.92|1758.22|1767.29|1758.59|1766.29|1757.59|25
1626790230000|2021-07-20 14:10:30|1766.76|1758.06|1766.59|1757.89|1766.92|1758.22|1766.28|1757.58|26
1626790240000|2021-07-20 14:10:40|1766.67|1757.97|1764.04|1755.34|1766.74|1758.04|1763.92|1755.22|29
1626790250000|2021-07-20 14:10:50|1763.91|1755.21|1765.42|1756.72|1765.85|1757.15|1763.7|1755|26
1626790260000|2021-07-20 14:11:00|1764.99|1756.29|1765.81|1757.11|1766.1|1757.4|1764.59|1755.89|29
1626790270000|2021-07-20 14:11:10|1765.83|1757.13|1764.6|1755.9|1766.08|1757.38|1764.6|1755.9|26
1626790280000|2021-07-20 14:11:20|1765|1756.3|1764.54|1755.84|1765.51|1756.81|1764.49|1755.79|27
1626790290000|2021-07-20 14:11:30|1764.85|1756.15|1764.84|1756.14|1765.49|1756.79|1764.06|1755.36|28
1626790300000|2021-07-20 14:11:40|1764.5|1755.8|1765.05|1756.35|1765.51|1756.81|1764.26|1755.56|28
1626790310000|2021-07-20 14:11:50|1764.61|1755.91|1764.54|1755.84|1765.08|1756.38|1763.84|1755.14|27
1626790320000|2021-07-20 14:12:00|1764.38|1755.68|1764.14|1755.44|1765.23|1756.53|1764.14|1755.44|28
1626790330000|2021-07-20 14:12:10|1764.2|1755.5|1763.15|1754.45|1764.2|1755.5|1762.72|1754.02|26
1626790340000|2021-07-20 14:12:20|1763.62|1754.92|1763.13|1754.43|1764.17|1755.47|1763|1754.3|28
1626790350000|2021-07-20 14:12:30|1763.38|1754.68|1763.54|1754.84|1763.83|1755.13|1763.38|1754.68|24
1626790360000|2021-07-20 14:12:40|1763.43|1754.73|1762.86|1754.16|1763.52|1754.82|1762.86|1754.16|27
1626790370000|2021-07-20 14:12:50|1762.92|1754.22|1762.23|1753.53|1762.95|1754.25|1762.23|1753.53|25
1626790380000|2021-07-20 14:13:00|1762.19|1753.49|1759.9|1751.2|1762.19|1753.49|1759.9|1751.2|20
1626790390000|2021-07-20 14:13:10|1759.99|1751.29|1759.9|1751.2|1760.12|1751.42|1759.11|1750.41|28
1626790400000|2021-07-20 14:13:20|1759.82|1751.12|1760.2|1751.5|1760.7|1752|1759.82|1751.12|26
1626790410000|2021-07-20 14:13:30|1760.57|1751.87|1761.4|1752.7|1762.43|1753.73|1760.47|1751.77|28
1626790420000|2021-07-20 14:13:40|1761.36|1752.66|1761.77|1753.07|1761.85|1753.15|1760.72|1752.02|23
1626790430000|2021-07-20 14:13:50|1761.98|1753.28|1761.05|1752.35|1762.1|1753.4|1760.24|1751.54|26
1626790440000|2021-07-20 14:14:00|1760.96|1752.26|1760.08|1751.38|1761.07|1752.37|1759.47|1750.77|25
1626790450000|2021-07-20 14:14:10|1760.48|1751.78|1761.03|1752.33|1761.21|1752.51|1760.04|1751.34|28
1626790460000|2021-07-20 14:14:20|1760.56|1751.86|1760.65|1751.95|1761|1752.3|1759.8|1751.1|28
1626790470000|2021-07-20 14:14:30|1760.66|1751.96|1760.65|1751.95|1760.69|1751.99|1760.41|1751.71|26
1626790480000|2021-07-20 14:14:40|1760.91|1752.21|1762.99|1754.29|1762.99|1754.29|1760.89|1752.19|27
1626790490000|2021-07-20 14:14:50|1763.06|1754.36|1762.25|1753.55|1763.12|1754.42|1761.76|1753.06|26
1626790500000|2021-07-20 14:15:00|1762.26|1753.56|1761.15|1752.45|1762.42|1753.72|1761.11|1752.41|29
1626790510000|2021-07-20 14:15:10|1761.18|1752.48|1759.69|1750.99|1761.46|1752.76|1759.61|1750.91|26
1626790520000|2021-07-20 14:15:20|1759.65|1750.95|1761.56|1752.86|1761.82|1753.12|1759.64|1750.94|25
1626790530000|2021-07-20 14:15:30|1761.27|1752.57|1760.22|1751.52|1761.36|1752.66|1759.8|1751.1|27
1626790540000|2021-07-20 14:15:40|1760.29|1751.59|1760.12|1751.42|1760.98|1752.28|1759.98|1751.28|25
1626790550000|2021-07-20 14:15:50|1760.15|1751.45|1759.42|1750.72|1760.46|1751.76|1758.98|1750.28|27
1626790560000|2021-07-20 14:16:00|1759.5|1750.8|1758.85|1750.15|1759.5|1750.8|1758.82|1750.12|26
1626790570000|2021-07-20 14:16:10|1759.01|1750.31|1759.99|1751.29|1759.99|1751.29|1758.84|1750.14|24
1626790580000|2021-07-20 14:16:20|1759.55|1750.85|1759.05|1750.35|1759.62|1750.92|1758.9|1750.2|28
1626790590000|2021-07-20 14:16:30|1759.4|1750.7|1759.4|1750.7|1759.78|1751.08|1759.35|1750.65|24
1626790600000|2021-07-20 14:16:40|1759.43|1750.73|1758.9|1750.2|1759.43|1750.73|1758.86|1750.16|19
1626790610000|2021-07-20 14:16:50|1758.92|1750.22|1758.38|1749.68|1758.99|1750.29|1758|1749.3|23
1626790620000|2021-07-20 14:17:00|1758.52|1749.82|1758.69|1749.99|1759.12|1750.42|1758.42|1749.72|27
1626790630000|2021-07-20 14:17:10|1758.71|1750.01|1758.09|1749.39|1758.93|1750.23|1758.09|1749.39|26
1626790640000|2021-07-20 14:17:20|1758.1|1749.4|1756.22|1747.52|1758.21|1749.51|1756.12|1747.42|28
1626790650000|2021-07-20 14:17:30|1756.12|1747.42|1753.78|1745.08|1756.64|1747.94|1753.78|1745.08|24
1626790660000|2021-07-20 14:17:40|1753.42|1744.72|1749.4|1740.7|1753.42|1744.72|1749.4|1740.7|27
1626790670000|2021-07-20 14:17:50|1749.42|1740.72|1746.64|1737.94|1749.42|1740.72|1745.86|1737.16|27
1626790680000|2021-07-20 14:18:00|1747.68|1738.98|1749.83|1741.13|1750.81|1742.11|1746.71|1738.01|28
1626790690000|2021-07-20 14:18:10|1749.38|1740.68|1748.49|1739.79|1749.59|1740.89|1747.24|1738.54|27
1626790700000|2021-07-20 14:18:20|1748.21|1739.51|1745.56|1736.86|1748.69|1739.99|1745.56|1736.86|27
1626790710000|2021-07-20 14:18:30|1745.47|1736.77|1746.17|1737.47|1746.17|1737.47|1744.92|1736.22|27
1626790720000|2021-07-20 14:18:40|1746.13|1737.43|1748.73|1740.03|1748.73|1740.03|1746.13|1737.43|27
1626790730000|2021-07-20 14:18:50|1748.76|1740.06|1748.48|1739.78|1750.38|1741.68|1748.28|1739.58|29
1626790740000|2021-07-20 14:19:00|1747.67|1738.97|1749.35|1740.65|1749.35|1740.65|1747.47|1738.77|24
1626790750000|2021-07-20 14:19:10|1749.18|1740.48|1749.17|1740.47|1750.65|1741.95|1748.93|1740.23|22
1626790760000|2021-07-20 14:19:20|1749.07|1740.37|1749.64|1740.94|1751.76|1743.06|1748.93|1740.23|20
1626790770000|2021-07-20 14:19:30|1749.68|1740.98|1752.23|1743.53|1752.23|1743.53|1749.58|1740.88|24
1626790780000|2021-07-20 14:19:40|1752.25|1743.55|1751.55|1742.85|1752.95|1744.25|1751.5|1742.8|24
1626790790000|2021-07-20 14:19:50|1751.56|1742.86|1751.51|1742.81|1752.09|1743.39|1751.5|1742.8|26
1626790800000|2021-07-20 14:20:00|1751.49|1742.79|1751.5|1742.8|1752.05|1743.35|1751.17|1742.47|26
1626790810000|2021-07-20 14:20:10|1751.23|1742.53|1751.88|1743.18|1751.9|1743.2|1751.08|1742.38|26
1626790820000|2021-07-20 14:20:20|1751.83|1743.13|1752.82|1744.12|1753.45|1744.75|1751.61|1742.91|24
1626790830000|2021-07-20 14:20:30|1753.45|1744.75|1753.36|1744.66|1754.2|1745.5|1753.16|1744.46|26
1626790840000|2021-07-20 14:20:40|1753.86|1745.16|1754.88|1746.18|1754.92|1746.22|1752.78|1744.08|26
1626790850000|2021-07-20 14:20:50|1755.06|1746.36|1757.31|1748.61|1757.31|1748.61|1755.06|1746.36|24
1626790860000|2021-07-20 14:21:00|1757.17|1748.47|1756.72|1748.02|1757.24|1748.54|1756.54|1747.84|22
1626790870000|2021-07-20 14:21:10|1756.78|1748.08|1758.83|1750.13|1759.1|1750.4|1756.78|1748.08|27
1626790880000|2021-07-20 14:21:20|1758.76|1750.06|1757.69|1748.99|1758.82|1750.12|1757.69|1748.99|25
1626790890000|2021-07-20 14:21:30|1757.71|1749.01|1757.67|1748.97|1758.33|1749.63|1757.36|1748.66|29
1626790900000|2021-07-20 14:21:40|1757.44|1748.74|1757.11|1748.41|1757.61|1748.91|1757.11|1748.41|24
1626790910000|2021-07-20 14:21:50|1757.06|1748.36|1755.23|1746.53|1757.06|1748.36|1755.23|1746.53|26
1626790920000|2021-07-20 14:22:00|1755.3|1746.6|1755.58|1746.88|1756.47|1747.77|1755.29|1746.59|27
1626790930000|2021-07-20 14:22:10|1755.52|1746.82|1757.08|1748.38|1757.75|1749.05|1755.38|1746.68|28
1626790940000|2021-07-20 14:22:20|1757.62|1748.92|1758.18|1749.48|1758.64|1749.94|1757.62|1748.92|22
1626790950000|2021-07-20 14:22:30|1758.36|1749.66|1757.16|1748.46|1758.59|1749.89|1756.99|1748.29|27
1626790960000|2021-07-20 14:22:40|1757.34|1748.64|1757.13|1748.43|1758.05|1749.35|1757.13|1748.43|26
1626790970000|2021-07-20 14:22:50|1757.17|1748.47|1756.85|1748.15|1757.25|1748.55|1756.85|1748.15|27
1626790980000|2021-07-20 14:23:00|1756.63|1747.93|1756.69|1747.99|1756.69|1747.99|1756.35|1747.65|23
1626790990000|2021-07-20 14:23:10|1756.66|1747.96|1756.42|1747.72|1756.66|1747.96|1756.34|1747.64|19
1626791000000|2021-07-20 14:23:20|1756.4|1747.7|1756.95|1748.25|1757.15|1748.45|1756.38|1747.68|30
1626791010000|2021-07-20 14:23:30|1757|1748.3|1759.12|1750.42|1759.12|1750.42|1757|1748.3|33
1626791020000|2021-07-20 14:23:40|1759.14|1750.44|1759.64|1750.94|1761.65|1752.95|1759.14|1750.44|39
1626791030000|2021-07-20 14:23:50|1759.45|1750.75|1759.69|1750.99|1759.76|1751.06|1759.07|1750.37|34
1626791040000|2021-07-20 14:24:00|1759.91|1751.21|1758.14|1749.44|1759.91|1751.21|1758.14|1749.44|33
1626791050000|2021-07-20 14:24:10|1758.15|1749.45|1758.39|1749.69|1758.55|1749.85|1758.14|1749.44|29
1626791060000|2021-07-20 14:24:20|1758.38|1749.68|1758.48|1749.78|1758.58|1749.88|1758.13|1749.43|31
1626791070000|2021-07-20 14:24:30|1758.49|1749.79|1760.65|1751.95|1760.71|1752.01|1758.41|1749.71|37
1626791080000|2021-07-20 14:24:40|1760.7|1752|1760.93|1752.23|1761.22|1752.52|1759.79|1751.09|34
1626791090000|2021-07-20 14:24:50|1760.98|1752.28|1764.64|1755.94|1764.64|1755.94|1760.74|1752.04|40
1626791100000|2021-07-20 14:25:00|1764.66|1755.96|1767.26|1758.56|1767.9|1759.2|1764.46|1755.76|37
1626791110000|2021-07-20 14:25:10|1767.37|1758.67|1764.28|1755.58|1767.7|1759|1763.79|1755.09|38
1626791120000|2021-07-20 14:25:20|1763.95|1755.25|1763.78|1755.08|1764.36|1755.66|1763.71|1755.01|37
1626791130000|2021-07-20 14:25:30|1763.71|1755.01|1761.92|1753.22|1763.95|1755.25|1761.8|1753.1|34
1626791140000|2021-07-20 14:25:40|1762.14|1753.44|1763.87|1755.17|1764.03|1755.33|1761.99|1753.29|38
1626791150000|2021-07-20 14:25:50|1764.21|1755.51|1765.4|1756.7|1765.48|1756.78|1764.08|1755.38|27
1626791160000|2021-07-20 14:26:00|1765.37|1756.67|1765.11|1756.41|1765.57|1756.87|1765.05|1756.35|32
1626791170000|2021-07-20 14:26:10|1764.94|1756.24|1763.7|1755|1764.94|1756.24|1763.32|1754.62|36
1626791180000|2021-07-20 14:26:20|1763.48|1754.78|1764.56|1755.86|1765.49|1756.79|1763.48|1754.78|30
1626791190000|2021-07-20 14:26:30|1764.77|1756.07|1766.82|1758.12|1766.82|1758.12|1764.68|1755.98|39
1626791200000|2021-07-20 14:26:40|1766.66|1757.96|1766.71|1758.01|1767.34|1758.64|1765.36|1756.66|38
1626791210000|2021-07-20 14:26:50|1766.8|1758.1|1767.19|1758.49|1767.57|1758.87|1766.63|1757.93|37
1626791220000|2021-07-20 14:27:00|1767.15|1758.45|1765.17|1756.47|1767.39|1758.69|1764.74|1756.04|31
1626791230000|2021-07-20 14:27:10|1765.16|1756.46|1765.98|1757.28|1766.29|1757.59|1764.58|1755.88|37
1626791240000|2021-07-20 14:27:20|1765.67|1756.97|1767.58|1758.88|1767.89|1759.19|1765.62|1756.92|34
1626791250000|2021-07-20 14:27:30|1767.6|1758.9|1766.99|1758.29|1767.6|1758.9|1766.49|1757.79|33
1626791260000|2021-07-20 14:27:40|1766.97|1758.27|1766.6|1757.9|1767.78|1759.08|1766.49|1757.79|40
1626791270000|2021-07-20 14:27:50|1766.75|1758.05|1766.82|1758.12|1767.74|1759.04|1766.52|1757.82|38
1626791280000|2021-07-20 14:28:00|1766.83|1758.13|1766.84|1758.14|1767.29|1758.59|1766.83|1758.13|30
1626791290000|2021-07-20 14:28:10|1766.81|1758.11|1766.77|1758.07|1767.08|1758.38|1766.54|1757.84|30
1626791300000|2021-07-20 14:28:20|1766.8|1758.1|1766.8|1758.1|1767.41|1758.71|1766.53|1757.83|37
1626791310000|2021-07-20 14:28:30|1766.79|1758.09|1767.08|1758.38|1767.64|1758.94|1766.77|1758.07|33
1626791320000|2021-07-20 14:28:40|1767.07|1758.37|1766.55|1757.85|1767.36|1758.66|1766.43|1757.73|37
1626791330000|2021-07-20 14:28:50|1766.58|1757.88|1767.31|1758.61|1767.45|1758.75|1766.56|1757.86|36
1626791340000|2021-07-20 14:29:00|1767.27|1758.57|1766.62|1757.92|1767.37|1758.67|1766.5|1757.8|33
1626791350000|2021-07-20 14:29:10|1766.59|1757.89|1766.42|1757.72|1766.95|1758.25|1766.32|1757.62|33
1626791360000|2021-07-20 14:29:20|1766.4|1757.7|1766.34|1757.64|1766.4|1757.7|1766.1|1757.4|34
1626791370000|2021-07-20 14:29:30|1766.38|1757.68|1765.53|1756.83|1766.41|1757.71|1765.53|1756.83|32
1626791380000|2021-07-20 14:29:40|1765.52|1756.82|1766.65|1757.95|1766.72|1758.02|1764.48|1755.78|36
1626791390000|2021-07-20 14:29:50|1766.62|1757.92|1766.11|1757.41|1766.66|1757.96|1766.11|1757.41|29
1626791400000|2021-07-20 14:30:00|1766.06|1757.36|1767.72|1759.02|1767.77|1759.07|1766.06|1757.36|29
1626791410000|2021-07-20 14:30:10|1767.65|1758.95|1771.16|1762.46|1771.16|1762.46|1767.63|1758.93|31
1626791420000|2021-07-20 14:30:20|1770.45|1761.75|1767.3|1758.6|1770.45|1761.75|1767.18|1758.48|32
1626791430000|2021-07-20 14:30:30|1766.91|1758.21|1768.03|1759.33|1768.4|1759.7|1766.69|1757.99|38
1626791440000|2021-07-20 14:30:40|1768.06|1759.36|1766.76|1758.06|1768.28|1759.58|1766.57|1757.87|35
1626791450000|2021-07-20 14:30:50|1767.14|1758.44|1766.59|1757.89|1767.64|1758.94|1766.28|1757.58|37
1626791460000|2021-07-20 14:31:00|1766.6|1757.9|1765.27|1756.57|1767.01|1758.31|1765.24|1756.54|35
1626791470000|2021-07-20 14:31:10|1765.23|1756.53|1765.32|1756.62|1765.64|1756.94|1764.96|1756.26|38
1626791480000|2021-07-20 14:31:20|1765.09|1756.39|1764.67|1755.97|1765.11|1756.41|1764.19|1755.49|33
1626791490000|2021-07-20 14:31:30|1764.71|1756.01|1764.7|1756|1764.78|1756.08|1764.52|1755.82|30
1626791500000|2021-07-20 14:31:40|1764.71|1756.01|1765.43|1756.73|1765.43|1756.73|1763.75|1755.05|30
1626791510000|2021-07-20 14:31:50|1765.39|1756.69|1764.5|1755.8|1765.39|1756.69|1764.09|1755.39|35
1626791520000|2021-07-20 14:32:00|1764.15|1755.45|1764.68|1755.98|1764.82|1756.12|1763.79|1755.09|33
1626791530000|2021-07-20 14:32:10|1764.7|1756|1764.04|1755.34|1765.14|1756.44|1763.92|1755.22|37
1626791540000|2021-07-20 14:32:20|1764.06|1755.36|1764.38|1755.68|1764.82|1756.12|1763.99|1755.29|32
1626791550000|2021-07-20 14:32:30|1764.57|1755.87|1763.84|1755.14|1764.76|1756.06|1763.8|1755.1|33
1626791560000|2021-07-20 14:32:40|1763.9|1755.2|1763.35|1754.65|1763.92|1755.22|1763.1|1754.4|36
1626791570000|2021-07-20 14:32:50|1763.16|1754.46|1762.87|1754.17|1763.21|1754.51|1762.26|1753.56|33
1626791580000|2021-07-20 14:33:00|1762.68|1753.98|1762.72|1754.02|1763.01|1754.31|1762.47|1753.77|29
1626791590000|2021-07-20 14:33:10|1762.78|1754.08|1762.41|1753.71|1763.28|1754.58|1762.37|1753.67|27
1626791600000|2021-07-20 14:33:20|1762.35|1753.65|1762.38|1753.68|1762.66|1753.96|1762.24|1753.54|29
1626791610000|2021-07-20 14:33:30|1762.31|1753.61|1762.55|1753.85|1762.55|1753.85|1762.22|1753.52|28
1626791620000|2021-07-20 14:33:40|1762.54|1753.84|1762.48|1753.78|1762.58|1753.88|1762.23|1753.53|23
1626791630000|2021-07-20 14:33:50|1762.45|1753.75|1762.12|1753.42|1762.46|1753.76|1762.11|1753.41|21
1626791640000|2021-07-20 14:34:00|1762.41|1753.71|1763.45|1754.75|1763.46|1754.76|1761.66|1752.96|28
1626791650000|2021-07-20 14:34:10|1763.44|1754.74|1763.76|1755.06|1763.81|1755.11|1763.07|1754.37|30
1626791660000|2021-07-20 14:34:20|1763.88|1755.18|1764.68|1755.98|1765.23|1756.53|1763.75|1755.05|33
1626791670000|2021-07-20 14:34:30|1764.65|1755.95|1764.19|1755.49|1764.67|1755.97|1763.75|1755.05|34
1626791680000|2021-07-20 14:34:40|1764.17|1755.47|1763.8|1755.1|1764.17|1755.47|1763.44|1754.74|33
1626791690000|2021-07-20 14:34:50|1763.95|1755.25|1762.74|1754.04|1763.95|1755.25|1762.62|1753.92|35
1626791700000|2021-07-20 14:35:00|1762.75|1754.05|1762.94|1754.24|1762.96|1754.26|1762.68|1753.98|23
1626791710000|2021-07-20 14:35:10|1762.96|1754.26|1763.52|1754.82|1763.52|1754.82|1762.85|1754.15|24
1626791720000|2021-07-20 14:35:20|1763.43|1754.73|1763.16|1754.46|1763.75|1755.05|1763.16|1754.46|34
1626791730000|2021-07-20 14:35:30|1763.22|1754.52|1762.53|1753.83|1763.22|1754.52|1762.51|1753.81|27
1626791740000|2021-07-20 14:35:40|1762.51|1753.81|1762.12|1753.42|1762.71|1754.01|1761.95|1753.25|36
1626791750000|2021-07-20 14:35:50|1762.17|1753.47|1761.95|1753.25|1762.46|1753.76|1761.38|1752.68|38
1626791760000|2021-07-20 14:36:00|1762.34|1753.64|1761.93|1753.23|1762.43|1753.73|1761.88|1753.18|29
1626791770000|2021-07-20 14:36:10|1762|1753.3|1761.53|1752.83|1762|1753.3|1760.92|1752.22|26
1626791780000|2021-07-20 14:36:20|1761.62|1752.92|1761.27|1752.57|1761.62|1752.92|1761.27|1752.57|36
1626791790000|2021-07-20 14:36:30|1761.37|1752.67|1761.73|1753.03|1762.16|1753.46|1761.33|1752.63|36
1626791800000|2021-07-20 14:36:40|1761.8|1753.1|1761.76|1753.06|1762.04|1753.34|1761.44|1752.74|32
1626791810000|2021-07-20 14:36:50|1761.63|1752.93|1762.59|1753.89|1762.59|1753.89|1761.39|1752.69|34
1626791820000|2021-07-20 14:37:00|1762.54|1753.84|1761.81|1753.11|1762.56|1753.86|1761.81|1753.11|35
1626791830000|2021-07-20 14:37:10|1761.87|1753.17|1762.02|1753.32|1762.13|1753.43|1761.74|1753.04|27
1626791840000|2021-07-20 14:37:20|1762.03|1753.33|1761.48|1752.78|1762.18|1753.48|1761.46|1752.76|37
1626791850000|2021-07-20 14:37:30|1761.42|1752.72|1761.14|1752.44|1761.48|1752.78|1760.92|1752.22|36
1626791860000|2021-07-20 14:37:40|1761.13|1752.43|1760.81|1752.11|1761.13|1752.43|1760.81|1752.11|33
1626791870000|2021-07-20 14:37:50|1760.82|1752.12|1759.49|1750.79|1760.89|1752.19|1759.33|1750.63|40
1626791880000|2021-07-20 14:38:00|1759.54|1750.84|1760.77|1752.07|1760.88|1752.18|1759.54|1750.84|35
1626791890000|2021-07-20 14:38:10|1760.79|1752.09|1760.39|1751.69|1760.88|1752.18|1760.32|1751.62|28
1626791900000|2021-07-20 14:38:20|1760.38|1751.68|1760.62|1751.92|1760.79|1752.09|1760.37|1751.67|32
1626791910000|2021-07-20 14:38:30|1760.6|1751.9|1760.24|1751.54|1760.6|1751.9|1759.76|1751.06|35
1626791920000|2021-07-20 14:38:40|1760.31|1751.61|1760.6|1751.9|1760.65|1751.95|1760.16|1751.46|32
1626791930000|2021-07-20 14:38:50|1760.53|1751.83|1760.3|1751.6|1760.99|1752.29|1760.3|1751.6|27
1626791940000|2021-07-20 14:39:00|1760.29|1751.59|1760.14|1751.44|1760.29|1751.59|1759.79|1751.09|27
1626791950000|2021-07-20 14:39:10|1760.03|1751.33|1761.04|1752.34|1761.21|1752.51|1759.94|1751.24|27
1626791960000|2021-07-20 14:39:20|1761.14|1752.44|1763.35|1754.65|1763.38|1754.68|1761.06|1752.36|25
1626791970000|2021-07-20 14:39:30|1763.38|1754.68|1763.08|1754.38|1763.39|1754.69|1762.51|1753.81|36
1626791980000|2021-07-20 14:39:40|1762.9|1754.2|1762.48|1753.78|1763.33|1754.63|1762.44|1753.74|35
1626791990000|2021-07-20 14:39:50|1762.49|1753.79|1763.05|1754.35|1763.09|1754.39|1762.4|1753.7|28
1626792000000|2021-07-20 14:40:00|1763.07|1754.37|1762.18|1753.48|1763.11|1754.41|1762.12|1753.42|34
1626792010000|2021-07-20 14:40:10|1762.16|1753.46|1762.31|1753.61|1762.43|1753.73|1761.91|1753.21|35
1626792020000|2021-07-20 14:40:20|1762.34|1753.64|1761.56|1752.86|1762.46|1753.76|1761.56|1752.86|26
1626792030000|2021-07-20 14:40:30|1761.41|1752.71|1761.05|1752.35|1761.53|1752.83|1760.61|1751.91|36
1626792040000|2021-07-20 14:40:40|1761.17|1752.47|1761.07|1752.37|1761.4|1752.7|1760.9|1752.2|27
1626792050000|2021-07-20 14:40:50|1760.89|1752.19|1759.49|1750.79|1761.43|1752.73|1759.49|1750.79|32
1626792060000|2021-07-20 14:41:00|1759.29|1750.59|1759.22|1750.52|1760.21|1751.51|1759.15|1750.45|31
1626792070000|2021-07-20 14:41:10|1759.32|1750.62|1759.04|1750.34|1759.63|1750.93|1759.04|1750.34|33
1626792080000|2021-07-20 14:41:20|1759.03|1750.33|1759|1750.3|1759.65|1750.95|1758.98|1750.28|35
1626792090000|2021-07-20 14:41:30|1759.01|1750.31|1758.96|1750.26|1759.64|1750.94|1758.77|1750.07|33
1626792100000|2021-07-20 14:41:40|1759.05|1750.35|1759.5|1750.8|1759.5|1750.8|1758.98|1750.28|37
1626792110000|2021-07-20 14:41:50|1759.54|1750.84|1759.76|1751.06|1759.88|1751.18|1759.42|1750.72|30
1626792120000|2021-07-20 14:42:00|1759.77|1751.07|1759.71|1751.01|1760.14|1751.44|1759.57|1750.87|33
1626792130000|2021-07-20 14:42:10|1759.62|1750.92|1759.77|1751.07|1759.77|1751.07|1759.33|1750.63|33
1626792140000|2021-07-20 14:42:20|1759.78|1751.08|1759.74|1751.04|1760.12|1751.42|1759.45|1750.75|25
1626792150000|2021-07-20 14:42:30|1759.79|1751.09|1759.88|1751.18|1760.01|1751.31|1759.74|1751.04|34
1626792160000|2021-07-20 14:42:40|1759.84|1751.14|1760.22|1751.52|1760.22|1751.52|1759.84|1751.14|37
1626792170000|2021-07-20 14:42:50|1760.29|1751.59|1761.76|1753.06|1761.89|1753.19|1760.26|1751.56|33
1626792180000|2021-07-20 14:43:00|1761.68|1752.98|1761.64|1752.94|1761.78|1753.08|1761.5|1752.8|33
1626792190000|2021-07-20 14:43:10|1761.62|1752.92|1765.54|1756.84|1765.54|1756.84|1761.6|1752.9|37
1626792200000|2021-07-20 14:43:20|1765.72|1757.02|1764.79|1756.09|1766.06|1757.36|1764.72|1756.02|33
1626792210000|2021-07-20 14:43:30|1764.72|1756.02|1763.88|1755.18|1765.03|1756.33|1763.71|1755.01|39
1626792220000|2021-07-20 14:43:40|1763.62|1754.92|1763.35|1754.65|1763.91|1755.21|1763.09|1754.39|40
1626792230000|2021-07-20 14:43:50|1763.42|1754.72|1763.3|1754.6|1763.72|1755.02|1763.12|1754.42|35
1626792240000|2021-07-20 14:44:00|1763.32|1754.62|1763.43|1754.73|1763.59|1754.89|1763.14|1754.44|37
1626792250000|2021-07-20 14:44:10|1763.29|1754.59|1762.52|1753.82|1763.31|1754.61|1762.46|1753.76|34
1626792260000|2021-07-20 14:44:20|1762.51|1753.81|1762.34|1753.64|1762.8|1754.1|1762.04|1753.34|37
1626792270000|2021-07-20 14:44:30|1762.24|1753.54|1761.76|1753.06|1762.33|1753.63|1761.49|1752.79|29
1626792280000|2021-07-20 14:44:40|1761.83|1753.13|1762.97|1754.27|1763.11|1754.41|1761.83|1753.13|36
1626792290000|2021-07-20 14:44:50|1762.9|1754.2|1761.37|1752.67|1763.02|1754.32|1761.26|1752.56|38
1626792300000|2021-07-20 14:45:00|1761.41|1752.71|1760.95|1752.25|1761.41|1752.71|1760.1|1751.4|40
1626792310000|2021-07-20 14:45:10|1760.91|1752.21|1762.1|1753.4|1762.25|1753.55|1760.9|1752.2|32
1626792320000|2021-07-20 14:45:20|1762.03|1753.33|1761.4|1752.7|1762.03|1753.33|1761.4|1752.7|33
1626792330000|2021-07-20 14:45:30|1761.18|1752.48|1761.33|1752.63|1761.56|1752.86|1760.88|1752.18|33
1626792340000|2021-07-20 14:45:40|1761.32|1752.62|1761.18|1752.48|1761.43|1752.73|1760.99|1752.29|39
1626792350000|2021-07-20 14:45:50|1761.2|1752.5|1761.12|1752.42|1761.4|1752.7|1760.9|1752.2|33
1626792360000|2021-07-20 14:46:00|1761.08|1752.38|1760.44|1751.74|1761.09|1752.39|1759.81|1751.11|35
1626792370000|2021-07-20 14:46:10|1760.5|1751.8|1760.72|1752.02|1760.89|1752.19|1760.5|1751.8|28
1626792380000|2021-07-20 14:46:20|1760.7|1752|1760.75|1752.05|1760.89|1752.19|1760.22|1751.52|35
1626792390000|2021-07-20 14:46:30|1760.76|1752.06|1760.53|1751.83|1760.76|1752.06|1759.75|1751.05|28
1626792400000|2021-07-20 14:46:40|1760.5|1751.8|1759.53|1750.83|1760.6|1751.9|1759.5|1750.8|36
1626792410000|2021-07-20 14:46:50|1759.54|1750.84|1759.64|1750.94|1759.87|1751.17|1759.46|1750.76|36
1626792420000|2021-07-20 14:47:00|1759.59|1750.89|1759.38|1750.68|1759.89|1751.19|1759.24|1750.54|36
1626792430000|2021-07-20 14:47:10|1759.4|1750.7|1759.38|1750.68|1759.55|1750.85|1759.3|1750.6|30
1626792440000|2021-07-20 14:47:20|1759.39|1750.69|1759.64|1750.94|1759.64|1750.94|1759.28|1750.58|24
1626792450000|2021-07-20 14:47:30|1759.66|1750.96|1760.07|1751.37|1760.62|1751.92|1759.66|1750.96|38
1626792460000|2021-07-20 14:47:40|1760.06|1751.36|1759.78|1751.08|1760.06|1751.36|1759.3|1750.6|36
1626792470000|2021-07-20 14:47:50|1759.8|1751.1|1759.63|1750.93|1759.86|1751.16|1759.36|1750.66|34
1626792480000|2021-07-20 14:48:00|1759.65|1750.95|1759.88|1751.18|1759.96|1751.26|1759.3|1750.6|33
1626792490000|2021-07-20 14:48:10|1759.94|1751.24|1763|1754.3|1763|1754.3|1759.78|1751.08|36
1626792500000|2021-07-20 14:48:20|1762.69|1753.99|1763.32|1754.62|1763.69|1754.99|1762.27|1753.57|37
1626792510000|2021-07-20 14:48:30|1763.34|1754.64|1763.97|1755.27|1764.12|1755.42|1763.33|1754.63|22
1626792520000|2021-07-20 14:48:40|1764.01|1755.31|1764.27|1755.57|1764.28|1755.58|1763.93|1755.23|34
1626792530000|2021-07-20 14:48:50|1764.23|1755.53|1764.8|1756.1|1764.8|1756.1|1764.06|1755.36|24
1626792540000|2021-07-20 14:49:00|1764.75|1756.05|1763.99|1755.29|1764.84|1756.14|1763.99|1755.29|19
1626792550000|2021-07-20 14:49:10|1763.98|1755.28|1763.87|1755.17|1764.03|1755.33|1763.64|1754.94|17
1626792560000|2021-07-20 14:49:20|1763.83|1755.13|1764.16|1755.46|1764.18|1755.48|1763.56|1754.86|22
1626792570000|2021-07-20 14:49:30|1764.11|1755.41|1763.8|1755.1|1764.11|1755.41|1763.57|1754.87|19
1626792580000|2021-07-20 14:49:40|1763.79|1755.09|1763.1|1754.4|1763.79|1755.09|1762.97|1754.27|25
1626792590000|2021-07-20 14:49:50|1763.41|1754.71|1763.02|1754.32|1763.44|1754.74|1762.8|1754.1|31
1626792600000|2021-07-20 14:50:00|1763.12|1754.42|1763.54|1754.84|1763.86|1755.16|1763.08|1754.38|36
1626792610000|2021-07-20 14:50:10|1763.57|1754.87|1763.96|1755.26|1764.17|1755.47|1763.51|1754.81|30
1626792620000|2021-07-20 14:50:20|1763.99|1755.29|1765.21|1756.51|1765.21|1756.51|1763.57|1754.87|28
1626792630000|2021-07-20 14:50:30|1765.18|1756.48|1766.47|1757.77|1766.47|1757.77|1765.17|1756.47|23
1626792640000|2021-07-20 14:50:40|1766.4|1757.7|1766.13|1757.43|1766.4|1757.7|1765.77|1757.07|19
1626792650000|2021-07-20 14:50:50|1766.07|1757.37|1765.55|1756.85|1766.07|1757.37|1765.47|1756.77|17
1626792660000|2021-07-20 14:51:00|1765.49|1756.79|1765.55|1756.85|1765.55|1756.85|1764.99|1756.29|16
1626792670000|2021-07-20 14:51:10|1765.52|1756.82|1765.7|1757|1765.7|1757|1764.48|1755.78|18
1626792680000|2021-07-20 14:51:20|1765.71|1757.01|1765.14|1756.44|1765.89|1757.19|1764.95|1756.25|28
1626792690000|2021-07-20 14:51:30|1765.11|1756.41|1765.23|1756.53|1765.48|1756.78|1764.96|1756.26|28
1626792700000|2021-07-20 14:51:40|1765.18|1756.48|1765.54|1756.84|1765.57|1756.87|1765.07|1756.37|31
1626792710000|2021-07-20 14:51:50|1765.47|1756.77|1766.02|1757.32|1766.07|1757.37|1765.26|1756.56|29
1626792720000|2021-07-20 14:52:00|1765.99|1757.29|1766.21|1757.51|1766.24|1757.54|1765.48|1756.78|36
1626792730000|2021-07-20 14:52:10|1766.11|1757.41|1766|1757.3|1766.21|1757.51|1765.99|1757.29|33
1626792740000|2021-07-20 14:52:20|1766.03|1757.33|1766.14|1757.44|1766.36|1757.66|1765.95|1757.25|25
1626792750000|2021-07-20 14:52:30|1766.15|1757.45|1766.01|1757.31|1766.37|1757.67|1766.01|1757.31|22
1626792760000|2021-07-20 14:52:40|1765.88|1757.18|1766.45|1757.75|1766.45|1757.75|1765.88|1757.18|5
1626792770000|2021-07-20 14:52:50|1766.39|1757.69|1766.7|1758|1766.76|1758.06|1766.39|1757.69|19
1626792780000|2021-07-20 14:53:00|1766.73|1758.03|1766.36|1757.66|1766.73|1758.03|1766.12|1757.42|20
1626792790000|2021-07-20 14:53:10|1766.37|1757.67|1766.58|1757.88|1766.76|1758.06|1766.34|1757.64|27
1626792800000|2021-07-20 14:53:20|1766.6|1757.9|1766.49|1757.79|1766.88|1758.18|1766.3|1757.6|24
1626792810000|2021-07-20 14:53:30|1766.52|1757.82|1765.72|1757.02|1766.55|1757.85|1765.58|1756.88|29
1626792820000|2021-07-20 14:53:40|1765.79|1757.09|1765.63|1756.93|1766.11|1757.41|1765.48|1756.78|33
1626792830000|2021-07-20 14:53:50|1765.69|1756.99|1765.7|1757|1766|1757.3|1765.26|1756.56|29
1626792840000|2021-07-20 14:54:00|1765.68|1756.98|1765.98|1757.28|1765.98|1757.28|1765.23|1756.53|21
1626792850000|2021-07-20 14:54:10|1765.99|1757.29|1767.2|1758.5|1767.2|1758.5|1765.99|1757.29|23
1626792860000|2021-07-20 14:54:20|1767.21|1758.51|1766.84|1758.14|1767.38|1758.68|1766.77|1758.07|29
1626792870000|2021-07-20 14:54:30|1766.9|1758.2|1767.25|1758.55|1767.27|1758.57|1766.72|1758.02|32
1626792880000|2021-07-20 14:54:40|1767.26|1758.56|1768.28|1759.58|1768.29|1759.59|1767.17|1758.47|32
1626792890000|2021-07-20 14:54:50|1768.26|1759.56|1768.17|1759.47|1768.44|1759.74|1768.13|1759.43|27
1626792900000|2021-07-20 14:55:00|1768.19|1759.49|1768.24|1759.54|1768.33|1759.63|1768.19|1759.49|28
1626792910000|2021-07-20 14:55:10|1768.26|1759.56|1767.84|1759.14|1768.44|1759.74|1767.84|1759.14|35
1626792920000|2021-07-20 14:55:20|1767.82|1759.12|1766.95|1758.25|1767.83|1759.13|1766.64|1757.94|31
1626792930000|2021-07-20 14:55:30|1766.96|1758.26|1766.49|1757.79|1767.02|1758.32|1766.44|1757.74|34
1626792940000|2021-07-20 14:55:40|1766.47|1757.77|1766.63|1757.93|1767.06|1758.36|1766.39|1757.69|36
1626792950000|2021-07-20 14:55:50|1766.62|1757.92|1766.5|1757.8|1766.82|1758.12|1766.42|1757.72|33
1626792960000|2021-07-20 14:56:00|1766.6|1757.9|1766.64|1757.94|1766.89|1758.19|1766.46|1757.76|38
1626792970000|2021-07-20 14:56:10|1766.65|1757.95|1766.54|1757.84|1766.99|1758.29|1766.52|1757.82|31
1626792980000|2021-07-20 14:56:20|1766.57|1757.87|1766.25|1757.55|1766.81|1758.11|1765.91|1757.21|34
1626792990000|2021-07-20 14:56:30|1766.32|1757.62|1766|1757.3|1766.33|1757.63|1765.99|1757.29|32
1626793000000|2021-07-20 14:56:40|1766.01|1757.31|1766.25|1757.55|1766.33|1757.63|1766.01|1757.31|26
1626793010000|2021-07-20 14:56:50|1766.26|1757.56|1766.39|1757.69|1766.39|1757.69|1766.15|1757.45|24
1626793020000|2021-07-20 14:57:00|1766.38|1757.68|1766.97|1758.27|1767.36|1758.66|1766.36|1757.66|34
1626793030000|2021-07-20 14:57:10|1766.98|1758.28|1767.31|1758.61|1767.49|1758.79|1766.98|1758.28|35
1626793040000|2021-07-20 14:57:20|1767.33|1758.63|1767.27|1758.57|1767.49|1758.79|1767.16|1758.46|37
1626793050000|2021-07-20 14:57:30|1767.24|1758.54|1767.48|1758.78|1767.55|1758.85|1767.2|1758.5|33
1626793060000|2021-07-20 14:57:40|1767.5|1758.8|1769.82|1761.12|1770.42|1761.72|1767.49|1758.79|36
1626793070000|2021-07-20 14:57:50|1769.72|1761.02|1770.01|1761.31|1770.07|1761.37|1769.62|1760.92|34
1626793080000|2021-07-20 14:58:00|1770.19|1761.49|1769.39|1760.69|1770.19|1761.49|1769.16|1760.46|28
1626793090000|2021-07-20 14:58:10|1769.38|1760.68|1770.24|1761.54|1770.4|1761.7|1769.24|1760.54|31
1626793100000|2021-07-20 14:58:20|1770.23|1761.53|1770.52|1761.82|1770.58|1761.88|1770.19|1761.49|20
1626793110000|2021-07-20 14:58:30|1770.53|1761.83|1770.9|1762.2|1770.9|1762.2|1769.83|1761.13|31
1626793120000|2021-07-20 14:58:40|1770.92|1762.22|1772.06|1763.36|1772.06|1763.36|1770.92|1762.22|26
1626793130000|2021-07-20 14:58:50|1772.04|1763.34|1772.69|1763.99|1773.02|1764.32|1771.88|1763.18|25
1626793140000|2021-07-20 14:59:00|1773.03|1764.33|1772.06|1763.36|1773.09|1764.39|1771.89|1763.19|34
1626793150000|2021-07-20 14:59:10|1771.97|1763.27|1771.38|1762.68|1772.17|1763.47|1771.38|1762.68|38
1626793160000|2021-07-20 14:59:20|1771.72|1763.02|1771.08|1762.38|1771.72|1763.02|1770.97|1762.27|32
1626793170000|2021-07-20 14:59:30|1771.07|1762.37|1771.99|1763.29|1772.02|1763.32|1771.07|1762.37|31
1626793180000|2021-07-20 14:59:40|1771.9|1763.2|1771.81|1763.11|1771.95|1763.25|1771.54|1762.84|31
1626793190000|2021-07-20 14:59:50|1771.73|1763.03|1772.31|1763.61|1772.31|1763.61|1771.73|1763.03|33
1626793200000|2021-07-20 15:00:00|1772.41|1763.71|1774.53|1765.83|1775.4|1766.7|1772.41|1763.71|38
1626793210000|2021-07-20 15:00:10|1774.59|1765.89|1773.67|1764.97|1774.64|1765.94|1773.41|1764.71|37
1626793220000|2021-07-20 15:00:20|1773.64|1764.94|1771.8|1763.1|1773.69|1764.99|1771.8|1763.1|34
1626793230000|2021-07-20 15:00:30|1771.78|1763.08|1770.27|1761.57|1771.78|1763.08|1770.27|1761.57|36
1626793240000|2021-07-20 15:00:40|1770.33|1761.63|1768.41|1759.71|1770.33|1761.63|1768.36|1759.66|33
1626793250000|2021-07-20 15:00:50|1768.62|1759.92|1769.83|1761.13|1769.85|1761.15|1768.46|1759.76|32
1626793260000|2021-07-20 15:01:00|1769.84|1761.14|1769.91|1761.21|1770.06|1761.36|1769.84|1761.14|23
1626793270000|2021-07-20 15:01:10|1769.89|1761.19|1770.39|1761.69|1770.51|1761.81|1769.87|1761.17|37
1626793280000|2021-07-20 15:01:20|1770.38|1761.68|1769.89|1761.19|1770.57|1761.87|1769.62|1760.92|35
1626793290000|2021-07-20 15:01:30|1769.85|1761.15|1769.78|1761.08|1769.87|1761.17|1769.73|1761.03|20
1626793300000|2021-07-20 15:01:40|1769.75|1761.05|1769.53|1760.83|1769.75|1761.05|1769.47|1760.77|31
1626793310000|2021-07-20 15:01:50|1769.52|1760.82|1769.14|1760.44|1769.52|1760.82|1768.98|1760.28|29
1626793320000|2021-07-20 15:02:00|1769.13|1760.43|1769.3|1760.6|1769.43|1760.73|1769.02|1760.32|31
1626793330000|2021-07-20 15:02:10|1769.33|1760.63|1769.01|1760.31|1769.4|1760.7|1768.96|1760.26|22
1626793340000|2021-07-20 15:02:20|1769.18|1760.48|1769.14|1760.44|1769.32|1760.62|1769.14|1760.44|20
1626793350000|2021-07-20 15:02:30|1769.13|1760.43|1769.19|1760.49|1769.43|1760.73|1768.87|1760.17|29
1626793360000|2021-07-20 15:02:40|1769.2|1760.5|1769.03|1760.33|1769.25|1760.55|1768.95|1760.25|15
1626793370000|2021-07-20 15:02:50|1769.04|1760.34|1769.34|1760.64|1769.34|1760.64|1768.98|1760.28|17
1626793380000|2021-07-20 15:03:00|1769.17|1760.47|1769.2|1760.5|1769.2|1760.5|1769.01|1760.31|19
1626793390000|2021-07-20 15:03:10|1769.19|1760.49|1769.34|1760.64|1769.34|1760.64|1769.03|1760.33|27
1626793400000|2021-07-20 15:03:20|1769.33|1760.63|1769.27|1760.57|1769.91|1761.21|1769.15|1760.45|36
1626793410000|2021-07-20 15:03:30|1769.29|1760.59|1769.59|1760.89|1769.6|1760.9|1769.29|1760.59|30
1626793420000|2021-07-20 15:03:40|1769.68|1760.98|1769.92|1761.22|1770.11|1761.41|1769.65|1760.95|27
1626793430000|2021-07-20 15:03:50|1769.93|1761.23|1770.45|1761.75|1770.53|1761.83|1769.93|1761.23|29
1626793440000|2021-07-20 15:04:00|1770.51|1761.81|1770.43|1761.73|1770.75|1762.05|1770.36|1761.66|22
1626793450000|2021-07-20 15:04:10|1770.36|1761.66|1770.51|1761.81|1770.57|1761.87|1770.35|1761.65|16
1626793460000|2021-07-20 15:04:20|1770.56|1761.86|1770.29|1761.59|1770.69|1761.99|1770.28|1761.58|31
1626793470000|2021-07-20 15:04:30|1770.22|1761.52|1769.83|1761.13|1770.22|1761.52|1769.83|1761.13|21
1626793480000|2021-07-20 15:04:40|1769.85|1761.15|1770.26|1761.56|1770.26|1761.56|1769.85|1761.15|31
1626793490000|2021-07-20 15:04:50|1770.31|1761.61|1770.33|1761.63|1770.66|1761.96|1770.27|1761.57|38
1626793500000|2021-07-20 15:05:00|1770.31|1761.61|1770.7|1762|1770.72|1762.02|1770.29|1761.59|20
1626793510000|2021-07-20 15:05:10|1770.71|1762.01|1770.03|1761.33|1771.15|1762.45|1770.03|1761.33|31
1626793520000|2021-07-20 15:05:20|1770.04|1761.34|1769.67|1760.97|1770.13|1761.43|1769.67|1760.97|31
1626793530000|2021-07-20 15:05:30|1769.68|1760.98|1769.52|1760.82|1769.68|1760.98|1769.44|1760.74|24
1626793540000|2021-07-20 15:05:40|1769.59|1760.89|1769.25|1760.55|1769.62|1760.92|1769.21|1760.51|23
1626793550000|2021-07-20 15:05:50|1769.31|1760.61|1769.25|1760.55|1769.31|1760.61|1769.25|1760.55|2
1626793560000|2021-07-20 15:06:00|1769.23|1760.53|1769.74|1761.04|1769.74|1761.04|1769.19|1760.49|17
1626793570000|2021-07-20 15:06:10|1769.75|1761.05|1769.5|1760.8|1769.76|1761.06|1769.45|1760.75|32
1626793580000|2021-07-20 15:06:20|1769.49|1760.79|1769.64|1760.94|1769.66|1760.96|1769.42|1760.72|26
1626793590000|2021-07-20 15:06:30|1769.63|1760.93|1770.22|1761.52|1770.25|1761.55|1769.58|1760.88|35
1626793600000|2021-07-20 15:06:40|1770.19|1761.49|1770.43|1761.73|1770.99|1762.29|1770.18|1761.48|35
1626793610000|2021-07-20 15:06:50|1770.4|1761.7|1770.71|1762.01|1770.86|1762.16|1770.4|1761.7|30
1626793620000|2021-07-20 15:07:00|1770.72|1762.02|1770.24|1761.54|1770.73|1762.03|1769.72|1761.02|31
1626793630000|2021-07-20 15:07:10|1770.25|1761.55|1770.58|1761.88|1770.67|1761.97|1770.06|1761.36|29
1626793640000|2021-07-20 15:07:20|1770.59|1761.89|1770.84|1762.14|1770.85|1762.15|1770.49|1761.79|28
1626793650000|2021-07-20 15:07:30|1770.83|1762.13|1770.69|1761.99|1770.87|1762.17|1770.63|1761.93|28
1626793660000|2021-07-20 15:07:40|1770.71|1762.01|1772.28|1763.58|1772.28|1763.58|1770.7|1762|32
1626793670000|2021-07-20 15:07:50|1772.39|1763.69|1772.63|1763.93|1773.13|1764.43|1772.33|1763.63|38
1626793680000|2021-07-20 15:08:00|1772.67|1763.97|1772.01|1763.31|1772.69|1763.99|1771.78|1763.08|38
1626793690000|2021-07-20 15:08:10|1772.11|1763.41|1770.86|1762.16|1772.11|1763.41|1770.86|1762.16|34
1626793700000|2021-07-20 15:08:20|1770.83|1762.13|1770.67|1761.97|1771.18|1762.48|1770.53|1761.83|30
1626793710000|2021-07-20 15:08:30|1770.7|1762|1770.46|1761.76|1770.94|1762.24|1770.36|1761.66|31
1626793720000|2021-07-20 15:08:40|1770.53|1761.83|1770.46|1761.76|1770.59|1761.89|1770.24|1761.54|27
1626793730000|2021-07-20 15:08:50|1770.6|1761.9|1770.4|1761.7|1770.65|1761.95|1770.38|1761.68|25
1626793740000|2021-07-20 15:09:00|1770.42|1761.72|1770.21|1761.51|1770.79|1762.09|1770.11|1761.41|22
1626793750000|2021-07-20 15:09:10|1770.1|1761.4|1770.1|1761.4|1770.17|1761.47|1770.03|1761.33|14
1626793760000|2021-07-20 15:09:20|1770.09|1761.39|1769.9|1761.2|1770.09|1761.39|1769.9|1761.2|8
1626793770000|2021-07-20 15:09:30|1770.03|1761.33|1770.11|1761.41|1770.11|1761.41|1769.92|1761.22|19
1626793780000|2021-07-20 15:09:40|1770.12|1761.42|1770.63|1761.93|1770.73|1762.03|1770.12|1761.42|20
1626793790000|2021-07-20 15:09:50|1770.65|1761.95|1770.47|1761.77|1770.92|1762.22|1770.29|1761.59|33
1626793800000|2021-07-20 15:10:00|1770.58|1761.88|1771.02|1762.32|1771.06|1762.36|1770.18|1761.48|32
1626793810000|2021-07-20 15:10:10|1771.01|1762.31|1771.03|1762.33|1771.33|1762.63|1771.01|1762.31|30
1626793820000|2021-07-20 15:10:20|1771.05|1762.35|1771.07|1762.37|1771.18|1762.48|1770.85|1762.15|33
1626793830000|2021-07-20 15:10:30|1771.01|1762.31|1771.22|1762.52|1771.35|1762.65|1770.78|1762.08|18
1626793840000|2021-07-20 15:10:40|1771.18|1762.48|1771.59|1762.89|1771.77|1763.07|1771.09|1762.39|28
1626793850000|2021-07-20 15:10:50|1771.57|1762.87|1771.56|1762.86|1771.76|1763.06|1771.44|1762.74|32
1626793860000|2021-07-20 15:11:00|1771.54|1762.84|1770.32|1761.62|1771.57|1762.87|1769.97|1761.27|32
1626793870000|2021-07-20 15:11:10|1770.26|1761.56|1770.84|1762.14|1770.88|1762.18|1770.09|1761.39|29
1626793880000|2021-07-20 15:11:20|1770.87|1762.17|1770.37|1761.67|1770.87|1762.17|1770.04|1761.34|28
1626793890000|2021-07-20 15:11:30|1770.41|1761.71|1771.07|1762.37|1771.12|1762.42|1770.09|1761.39|29
1626793900000|2021-07-20 15:11:40|1771.1|1762.4|1771.27|1762.57|1771.28|1762.58|1770.76|1762.06|34
1626793910000|2021-07-20 15:11:50|1771.22|1762.52|1771.87|1763.17|1771.87|1763.17|1771.12|1762.42|30
1626793920000|2021-07-20 15:12:00|1771.85|1763.15|1772.37|1763.67|1772.37|1763.67|1771.72|1763.02|32
1626793930000|2021-07-20 15:12:10|1772.45|1763.75|1772.36|1763.66|1772.45|1763.75|1772.25|1763.55|20
1626793940000|2021-07-20 15:12:20|1772.27|1763.57|1772.41|1763.71|1772.49|1763.79|1772.09|1763.39|22
1626793950000|2021-07-20 15:12:30|1772.25|1763.55|1773.36|1764.66|1773.36|1764.66|1772.25|1763.55|25
1626793960000|2021-07-20 15:12:40|1773.31|1764.61|1774.28|1765.58|1774.28|1765.58|1773.25|1764.55|24
1626793970000|2021-07-20 15:12:50|1774.35|1765.65|1774.93|1766.23|1774.93|1766.23|1774.3|1765.6|17
1626793980000|2021-07-20 15:13:00|1774.94|1766.24|1778.27|1769.57|1778.27|1769.57|1774.82|1766.12|22
1626793990000|2021-07-20 15:13:10|1778.34|1769.64|1777.08|1768.38|1780.32|1771.62|1776.64|1767.94|30
1626794000000|2021-07-20 15:13:20|1777.15|1768.45|1778.62|1769.92|1778.64|1769.94|1776.88|1768.18|27
1626794010000|2021-07-20 15:13:30|1778.43|1769.73|1782.56|1773.86|1782.56|1773.86|1778.22|1769.52|35
1626794020000|2021-07-20 15:13:40|1782.18|1773.48|1781.62|1772.92|1785.8|1777.1|1780.88|1772.18|32
1626794030000|2021-07-20 15:13:50|1781.63|1772.93|1780.24|1771.54|1781.8|1773.1|1780.24|1771.54|31
1626794040000|2021-07-20 15:14:00|1780.08|1771.38|1780.71|1772.01|1780.99|1772.29|1779.73|1771.03|37
1626794050000|2021-07-20 15:14:10|1780.79|1772.09|1778.48|1769.78|1780.87|1772.17|1778.48|1769.78|39
1626794060000|2021-07-20 15:14:20|1778.46|1769.76|1777.48|1768.78|1778.46|1769.76|1777.29|1768.59|32
1626794070000|2021-07-20 15:14:30|1777.46|1768.76|1777.88|1769.18|1778.32|1769.62|1777.31|1768.61|33
1626794080000|2021-07-20 15:14:40|1778.06|1769.36|1777.89|1769.19|1778.23|1769.53|1777.64|1768.94|36
1626794090000|2021-07-20 15:14:50|1777.9|1769.2|1778.62|1769.92|1779.18|1770.48|1777.9|1769.2|32
1626794100000|2021-07-20 15:15:00|1778.75|1770.05|1779.54|1770.84|1779.93|1771.23|1778.62|1769.92|35
1626794110000|2021-07-20 15:15:10|1779.6|1770.9|1778.86|1770.16|1780.32|1771.62|1778.65|1769.95|33
1626794120000|2021-07-20 15:15:20|1778.85|1770.15|1776.97|1768.27|1778.85|1770.15|1776.97|1768.27|34
1626794130000|2021-07-20 15:15:30|1777.01|1768.31|1777.12|1768.42|1777.4|1768.7|1776.63|1767.93|38
1626794140000|2021-07-20 15:15:40|1777.13|1768.43|1776.63|1767.93|1777.14|1768.44|1776.43|1767.73|35
1626794150000|2021-07-20 15:15:50|1776.66|1767.96|1777|1768.3|1777.02|1768.32|1776.3|1767.6|37
1626794160000|2021-07-20 15:16:00|1777.05|1768.35|1775.32|1766.62|1777.17|1768.47|1775.26|1766.56|35
1626794170000|2021-07-20 15:16:10|1775.43|1766.73|1775.19|1766.49|1775.52|1766.82|1775.17|1766.47|36
1626794180000|2021-07-20 15:16:20|1775.2|1766.5|1775.51|1766.81|1775.79|1767.09|1775.19|1766.49|34
1626794190000|2021-07-20 15:16:30|1775.44|1766.74|1774.51|1765.81|1775.68|1766.98|1774.51|1765.81|37
1626794200000|2021-07-20 15:16:40|1774.62|1765.92|1773.84|1765.14|1774.75|1766.05|1773.82|1765.12|36
1626794210000|2021-07-20 15:16:50|1773.82|1765.12|1773.83|1765.13|1774.01|1765.31|1773.71|1765.01|31
1626794220000|2021-07-20 15:17:00|1773.77|1765.07|1776.99|1768.29|1776.99|1768.29|1773.7|1765|36
1626794230000|2021-07-20 15:17:10|1777.38|1768.68|1776.67|1767.97|1777.76|1769.06|1776.41|1767.71|33
1626794240000|2021-07-20 15:17:20|1776.42|1767.72|1775.76|1767.06|1776.67|1767.97|1775.6|1766.9|27
1626794250000|2021-07-20 15:17:30|1775.7|1767|1775.64|1766.94|1775.95|1767.25|1775.45|1766.75|37
1626794260000|2021-07-20 15:17:40|1775.67|1766.97|1775.99|1767.29|1775.99|1767.29|1775.47|1766.77|29
1626794270000|2021-07-20 15:17:50|1775.91|1767.21|1775.83|1767.13|1776.56|1767.86|1775.64|1766.94|26
1626794280000|2021-07-20 15:18:00|1775.93|1767.23|1776.01|1767.31|1776.77|1768.07|1775.63|1766.93|38
1626794290000|2021-07-20 15:18:10|1776.04|1767.34|1776.52|1767.82|1776.72|1768.02|1775.23|1766.53|37
1626794300000|2021-07-20 15:18:20|1776.54|1767.84|1776.28|1767.58|1776.55|1767.85|1775.73|1767.03|34
1626794310000|2021-07-20 15:18:30|1776.07|1767.37|1776.55|1767.85|1776.56|1767.86|1775.79|1767.09|34
1626794320000|2021-07-20 15:18:40|1776.54|1767.84|1776.16|1767.46|1776.73|1768.03|1776.03|1767.33|36
1626794330000|2021-07-20 15:18:50|1776.11|1767.41|1775.96|1767.26|1776.4|1767.7|1775.87|1767.17|31
1626794340000|2021-07-20 15:19:00|1775.92|1767.22|1776.45|1767.75|1776.77|1768.07|1775.92|1767.22|37
1626794350000|2021-07-20 15:19:10|1776.48|1767.78|1775.6|1766.9|1776.49|1767.79|1775.52|1766.82|34
1626794360000|2021-07-20 15:19:20|1775.62|1766.92|1775.41|1766.71|1775.77|1767.07|1775.41|1766.71|28
1626794370000|2021-07-20 15:19:30|1775.52|1766.82|1775.67|1766.97|1775.73|1767.03|1775.5|1766.8|31
1626794380000|2021-07-20 15:19:40|1775.72|1767.02|1776.41|1767.71|1776.44|1767.74|1775.44|1766.74|36
1626794390000|2021-07-20 15:19:50|1776.33|1767.63|1775.81|1767.11|1776.46|1767.76|1775.61|1766.91|30
1626794400000|2021-07-20 15:20:00|1775.78|1767.08|1776.31|1767.61|1776.31|1767.61|1775.78|1767.08|22
1626794410000|2021-07-20 15:20:10|1776.13|1767.43|1774.62|1765.92|1776.13|1767.43|1774.54|1765.84|22
1626794420000|2021-07-20 15:20:20|1774.74|1766.04|1774.88|1766.18|1775|1766.3|1774.61|1765.91|29
1626794430000|2021-07-20 15:20:30|1774.97|1766.27|1774.47|1765.77|1775.07|1766.37|1774.35|1765.65|32
1626794440000|2021-07-20 15:20:40|1774.48|1765.78|1774.66|1765.96|1775.01|1766.31|1774.48|1765.78|35
1626794450000|2021-07-20 15:20:50|1774.53|1765.83|1774.5|1765.8|1774.86|1766.16|1774.48|1765.78|31
1626794460000|2021-07-20 15:21:00|1774.53|1765.83|1774.94|1766.24|1774.94|1766.24|1774.53|1765.83|32
1626794470000|2021-07-20 15:21:10|1774.96|1766.26|1775|1766.3|1775.54|1766.84|1774.81|1766.11|37
1626794480000|2021-07-20 15:21:20|1775.05|1766.35|1775.76|1767.06|1775.76|1767.06|1775.05|1766.35|37
1626794490000|2021-07-20 15:21:30|1775.77|1767.07|1775.72|1767.02|1776.25|1767.55|1775.72|1767.02|35
1626794500000|2021-07-20 15:21:40|1775.7|1767|1776.18|1767.48|1776.18|1767.48|1775.67|1766.97|34
1626794510000|2021-07-20 15:21:50|1776.17|1767.47|1776.18|1767.48|1776.43|1767.73|1776.08|1767.38|32
1626794520000|2021-07-20 15:22:00|1776.17|1767.47|1776.31|1767.61|1776.33|1767.63|1776.12|1767.42|17
1626794530000|2021-07-20 15:22:10|1776.29|1767.59|1776.13|1767.43|1776.34|1767.64|1776.13|1767.43|8
1626794540000|2021-07-20 15:22:20|1776.14|1767.44|1776.25|1767.55|1776.34|1767.64|1776.08|1767.38|17
1626794550000|2021-07-20 15:22:30|1776.24|1767.54|1776.26|1767.56|1776.28|1767.58|1776.13|1767.43|23
1626794560000|2021-07-20 15:22:40|1776.27|1767.57|1775.53|1766.83|1776.27|1767.57|1775.29|1766.59|32
1626794570000|2021-07-20 15:22:50|1775.58|1766.88|1775.73|1767.03|1775.73|1767.03|1775.55|1766.85|25
1626794580000|2021-07-20 15:23:00|1775.67|1766.97|1775.12|1766.42|1775.67|1766.97|1775|1766.3|31
1626794590000|2021-07-20 15:23:10|1775.11|1766.41|1775.23|1766.53|1775.42|1766.72|1774.96|1766.26|32
1626794600000|2021-07-20 15:23:20|1775.3|1766.6|1775.37|1766.67|1775.51|1766.81|1775.23|1766.53|38
1626794610000|2021-07-20 15:23:30|1775.42|1766.72|1775.73|1767.03|1775.93|1767.23|1775.31|1766.61|34
1626794620000|2021-07-20 15:23:40|1775.71|1767.01|1775.76|1767.06|1775.87|1767.17|1775.71|1767.01|23
1626794630000|2021-07-20 15:23:50|1775.77|1767.07|1775.88|1767.18|1775.88|1767.18|1775.72|1767.02|18
1626794640000|2021-07-20 15:24:00|1775.74|1767.04|1775.12|1766.42|1775.74|1767.04|1775.12|1766.42|29
1626794650000|2021-07-20 15:24:10|1775.11|1766.41|1780.56|1771.86|1780.67|1771.97|1775.11|1766.41|32
1626794660000|2021-07-20 15:24:20|1780.55|1771.85|1779.22|1770.52|1780.68|1771.98|1778.84|1770.14|34
1626794670000|2021-07-20 15:24:30|1779.19|1770.49|1780.87|1772.17|1780.94|1772.24|1779.19|1770.49|38
1626794680000|2021-07-20 15:24:40|1780.93|1772.23|1782.39|1773.69|1782.39|1773.69|1780.91|1772.21|36
1626794690000|2021-07-20 15:24:50|1782.96|1774.26|1782.66|1773.96|1784.24|1775.54|1782.66|1773.96|36
1626794700000|2021-07-20 15:25:00|1782.77|1774.07|1781.46|1772.76|1782.92|1774.22|1781.3|1772.6|37
1626794710000|2021-07-20 15:25:10|1781.45|1772.75|1781.19|1772.49|1781.57|1772.87|1780.35|1771.65|37
1626794720000|2021-07-20 15:25:20|1780.96|1772.26|1780.9|1772.2|1781.58|1772.88|1780.85|1772.15|31
1626794730000|2021-07-20 15:25:30|1780.95|1772.25|1780.41|1771.71|1781.46|1772.76|1780.41|1771.71|31
1626794740000|2021-07-20 15:25:40|1780.47|1771.77|1781.26|1772.56|1781.43|1772.73|1780.29|1771.59|37
1626794750000|2021-07-20 15:25:50|1781.38|1772.68|1782.38|1773.68|1782.44|1773.74|1781.38|1772.68|38
1626794760000|2021-07-20 15:26:00|1782.41|1773.71|1783.52|1774.82|1784.35|1775.65|1782.41|1773.71|36
1626794770000|2021-07-20 15:26:10|1783.51|1774.81|1783.85|1775.15|1784.19|1775.49|1783.5|1774.8|37
1626794780000|2021-07-20 15:26:20|1783.89|1775.19|1784.19|1775.49|1784.34|1775.64|1782.98|1774.28|35
1626794790000|2021-07-20 15:26:30|1784.11|1775.41|1784.65|1775.95|1785.6|1776.9|1784.1|1775.4|35
1626794800000|2021-07-20 15:26:40|1784.94|1776.24|1787.09|1778.39|1787.25|1778.55|1784.81|1776.11|33
1626794810000|2021-07-20 15:26:50|1786.99|1778.29|1788.72|1780.02|1791.19|1782.49|1786.99|1778.29|38
1626794820000|2021-07-20 15:27:00|1788.93|1780.23|1787.57|1778.87|1788.97|1780.27|1787.1|1778.4|37
1626794830000|2021-07-20 15:27:10|1787.54|1778.84|1787.85|1779.15|1787.91|1779.21|1787.14|1778.44|35
1626794840000|2021-07-20 15:27:20|1788.05|1779.35|1791.96|1783.26|1792.32|1783.62|1787.93|1779.23|39
1626794850000|2021-07-20 15:27:30|1791.97|1783.27|1792.16|1783.46|1792.25|1783.55|1791.52|1782.82|35
1626794860000|2021-07-20 15:27:40|1792.47|1783.77|1794.34|1785.64|1794.4|1785.7|1792.28|1783.58|38
1626794870000|2021-07-20 15:27:50|1794.33|1785.63|1795.35|1786.65|1795.35|1786.65|1793.57|1784.87|36
1626794880000|2021-07-20 15:28:00|1795.34|1786.64|1794.28|1785.58|1795.45|1786.75|1793.58|1784.88|33
1626794890000|2021-07-20 15:28:10|1794.36|1785.66|1792.95|1784.25|1794.66|1785.96|1792.79|1784.09|39
1626794900000|2021-07-20 15:28:20|1792.85|1784.15|1793.29|1784.59|1793.51|1784.81|1792.6|1783.9|37
1626794910000|2021-07-20 15:28:30|1793.3|1784.6|1795.25|1786.55|1795.51|1786.81|1793.3|1784.6|34
1626794920000|2021-07-20 15:28:40|1795.24|1786.54|1793.47|1784.77|1795.24|1786.54|1793.2|1784.5|33
1626794930000|2021-07-20 15:28:50|1793.45|1784.75|1795.44|1786.74|1795.5|1786.8|1793.24|1784.54|37
1626794940000|2021-07-20 15:29:00|1795.43|1786.73|1797.63|1788.93|1797.63|1788.93|1794.87|1786.17|35
1626794950000|2021-07-20 15:29:10|1798.48|1789.78|1799.94|1791.24|1801.26|1792.56|1798.48|1789.78|37
1626794960000|2021-07-20 15:29:20|1799.89|1791.19|1799.08|1790.38|1799.89|1791.19|1798.28|1789.58|39
1626794970000|2021-07-20 15:29:30|1799.06|1790.36|1801.45|1792.75|1801.83|1793.13|1798.95|1790.25|40
1626794980000|2021-07-20 15:29:40|1801.65|1792.95|1807.81|1799.11|1807.81|1799.11|1801.65|1792.95|39
1626794990000|2021-07-20 15:29:50|1807.75|1799.05|1813.57|1804.87|1813.57|1804.87|1807.75|1799.05|37
1626795000000|2021-07-20 15:30:00|1813.34|1804.64|1808.98|1800.28|1814.13|1805.43|1808.82|1800.12|40
1626795010000|2021-07-20 15:30:10|1809.01|1800.31|1807.58|1798.88|1809.01|1800.31|1806.17|1797.47|35
1626795020000|2021-07-20 15:30:20|1807.82|1799.12|1807.39|1798.69|1808.45|1799.75|1807.39|1798.69|37
1626795030000|2021-07-20 15:30:30|1807.75|1799.05|1805.8|1797.1|1807.83|1799.13|1805.8|1797.1|30
1626795040000|2021-07-20 15:30:40|1805.82|1797.12|1806.24|1797.54|1806.4|1797.7|1805.82|1797.12|30
1626795050000|2021-07-20 15:30:50|1806.73|1798.03|1806.36|1797.66|1807.24|1798.54|1806.36|1797.66|27
1626795060000|2021-07-20 15:31:00|1805.68|1796.98|1804.12|1795.42|1806|1797.3|1804|1795.3|35
1626795070000|2021-07-20 15:31:10|1803.89|1795.19|1804.63|1795.93|1804.63|1795.93|1803.52|1794.82|36
1626795080000|2021-07-20 15:31:20|1804.37|1795.67|1803.81|1795.11|1804.37|1795.67|1803|1794.3|37
1626795090000|2021-07-20 15:31:30|1803.8|1795.1|1801.74|1793.04|1803.8|1795.1|1801.61|1792.91|39
1626795100000|2021-07-20 15:31:40|1801.66|1792.96|1802.05|1793.35|1802.38|1793.68|1801.49|1792.79|38
1626795110000|2021-07-20 15:31:50|1802.34|1793.64|1802.83|1794.13|1802.89|1794.19|1801.79|1793.09|37
1626795120000|2021-07-20 15:32:00|1802.74|1794.04|1800.96|1792.26|1802.74|1794.04|1800.96|1792.26|39
1626795130000|2021-07-20 15:32:10|1800.98|1792.28|1803.2|1794.5|1803.23|1794.53|1800.98|1792.28|39
1626795140000|2021-07-20 15:32:20|1803.19|1794.49|1803.1|1794.4|1803.31|1794.61|1803.1|1794.4|33
1626795150000|2021-07-20 15:32:30|1803.04|1794.34|1803.49|1794.79|1803.49|1794.79|1802.78|1794.08|31
1626795160000|2021-07-20 15:32:40|1804.07|1795.37|1806.76|1798.06|1807.04|1798.34|1804.01|1795.31|30
1626795170000|2021-07-20 15:32:50|1807.01|1798.31|1806.36|1797.66|1807.27|1798.57|1806.36|1797.66|31
1626795180000|2021-07-20 15:33:00|1806.37|1797.67|1806.15|1797.45|1806.99|1798.29|1806.15|1797.45|29
1626795190000|2021-07-20 15:33:10|1805.95|1797.25|1806.71|1798.01|1806.71|1798.01|1804.94|1796.24|39
1626795200000|2021-07-20 15:33:20|1807.17|1798.47|1807.72|1799.02|1807.97|1799.27|1806.85|1798.15|34
1626795210000|2021-07-20 15:33:30|1807.74|1799.04|1811.04|1802.34|1811.05|1802.35|1806.32|1797.62|40
1626795220000|2021-07-20 15:33:40|1811.15|1802.45|1810.23|1801.53|1811.15|1802.45|1809.32|1800.62|38
1626795230000|2021-07-20 15:33:50|1810.37|1801.67|1810.42|1801.72|1810.42|1801.72|1809.21|1800.51|38
1626795240000|2021-07-20 15:34:00|1810.36|1801.66|1808.21|1799.51|1810.55|1801.85|1808.12|1799.42|38
1626795250000|2021-07-20 15:34:10|1808.24|1799.54|1807.33|1798.63|1808.52|1799.82|1806.83|1798.13|37
1626795260000|2021-07-20 15:34:20|1807.37|1798.67|1807.16|1798.46|1808.1|1799.4|1806.99|1798.29|37
1626795270000|2021-07-20 15:34:30|1807.18|1798.48|1807.19|1798.49|1807.67|1798.97|1806.73|1798.03|36
1626795280000|2021-07-20 15:34:40|1807.55|1798.85|1806.65|1797.95|1807.55|1798.85|1806.65|1797.95|33
1626795290000|2021-07-20 15:34:50|1806.56|1797.86|1807.56|1798.86|1807.56|1798.86|1806.3|1797.6|36
1626795300000|2021-07-20 15:35:00|1807.47|1798.77|1806.95|1798.25|1807.55|1798.85|1806.77|1798.07|34
1626795310000|2021-07-20 15:35:10|1806.92|1798.22|1805.86|1797.16|1807.04|1798.34|1805.8|1797.1|32
1626795320000|2021-07-20 15:35:20|1805.85|1797.15|1804.68|1795.98|1805.87|1797.17|1804.68|1795.98|32
1626795330000|2021-07-20 15:35:30|1804.62|1795.92|1803.47|1794.77|1804.62|1795.92|1803.23|1794.53|29
1626795340000|2021-07-20 15:35:40|1803.42|1794.72|1803.25|1794.55|1803.86|1795.16|1803.25|1794.55|32
1626795350000|2021-07-20 15:35:50|1803.28|1794.58|1803.48|1794.78|1803.75|1795.05|1803.28|1794.58|24
1626795360000|2021-07-20 15:36:00|1803.58|1794.88|1802.42|1793.72|1803.6|1794.9|1802.4|1793.7|25
1626795370000|2021-07-20 15:36:10|1802.57|1793.87|1803.07|1794.37|1803.22|1794.52|1802.57|1793.87|34
1626795380000|2021-07-20 15:36:20|1803.05|1794.35|1803.02|1794.32|1803.24|1794.54|1802.96|1794.26|34
1626795390000|2021-07-20 15:36:30|1803.03|1794.33|1801.18|1792.48|1803.05|1794.35|1801.14|1792.44|36
1626795400000|2021-07-20 15:36:40|1801.22|1792.52|1800.28|1791.58|1801.3|1792.6|1800.28|1791.58|31
1626795410000|2021-07-20 15:36:50|1800.38|1791.68|1800.68|1791.98|1800.82|1792.12|1799.61|1790.91|27
1626795420000|2021-07-20 15:37:00|1800.72|1792.02|1800.21|1791.51|1800.89|1792.19|1800.11|1791.41|28
1626795430000|2021-07-20 15:37:10|1800.72|1792.02|1802.3|1793.6|1802.3|1793.6|1800.72|1792.02|31
1626795440000|2021-07-20 15:37:20|1802.37|1793.67|1805.19|1796.49|1805.34|1796.64|1801.67|1792.97|29
1626795450000|2021-07-20 15:37:30|1805.37|1796.67|1806.14|1797.44|1806.14|1797.44|1804.71|1796.01|29
1626795460000|2021-07-20 15:37:40|1806.15|1797.45|1805.59|1796.89|1806.15|1797.45|1805.19|1796.49|33
1626795470000|2021-07-20 15:37:50|1805.56|1796.86|1807.18|1798.48|1807.64|1798.94|1805|1796.3|40
1626795480000|2021-07-20 15:38:00|1807.13|1798.43|1805.78|1797.08|1807.13|1798.43|1805.73|1797.03|26
1626795490000|2021-07-20 15:38:10|1806.02|1797.32|1806.6|1797.9|1807.05|1798.35|1806.02|1797.32|27
1626795500000|2021-07-20 15:38:20|1806.64|1797.94|1806.66|1797.96|1806.79|1798.09|1806.55|1797.85|27
1626795510000|2021-07-20 15:38:30|1806.68|1797.98|1804.99|1796.29|1806.81|1798.11|1804.99|1796.29|36
1626795520000|2021-07-20 15:38:40|1804.98|1796.28|1805.44|1796.74|1805.67|1796.97|1804.95|1796.25|36
1626795530000|2021-07-20 15:38:50|1805.52|1796.82|1805.63|1796.93|1805.79|1797.09|1805.42|1796.72|32
1626795540000|2021-07-20 15:39:00|1805.61|1796.91|1806.28|1797.58|1806.36|1797.66|1805.61|1796.91|35
1626795550000|2021-07-20 15:39:10|1806.33|1797.63|1805.83|1797.13|1806.34|1797.64|1805.6|1796.9|37
1626795560000|2021-07-20 15:39:20|1805.96|1797.26|1806|1797.3|1806.49|1797.79|1805.96|1797.26|35
1626795570000|2021-07-20 15:39:30|1805.97|1797.27|1805.16|1796.46|1806.18|1797.48|1805.16|1796.46|34
1626795580000|2021-07-20 15:39:40|1805.26|1796.56|1806.03|1797.33|1807.13|1798.43|1805.26|1796.56|39
1626795590000|2021-07-20 15:39:50|1806.13|1797.43|1806.48|1797.78|1806.71|1798.01|1806.01|1797.31|36
1626795600000|2021-07-20 15:40:00|1806.47|1797.77|1806.05|1797.35|1807.08|1798.38|1806.05|1797.35|36
1626795610000|2021-07-20 15:40:10|1806.03|1797.33|1806.3|1797.6|1806.65|1797.95|1806.03|1797.33|32
1626795620000|2021-07-20 15:40:20|1806.28|1797.58|1806.02|1797.32|1806.35|1797.65|1805.66|1796.96|34
1626795630000|2021-07-20 15:40:30|1805.92|1797.22|1805.52|1796.82|1805.97|1797.27|1805.43|1796.73|35
1626795640000|2021-07-20 15:40:40|1805.49|1796.79|1803.96|1795.26|1805.49|1796.79|1803.96|1795.26|34
1626795650000|2021-07-20 15:40:50|1803.95|1795.25|1804.06|1795.36|1804.23|1795.53|1803.93|1795.23|33
1626795660000|2021-07-20 15:41:00|1803.93|1795.23|1803.85|1795.15|1804.23|1795.53|1803.7|1795|37
1626795670000|2021-07-20 15:41:10|1803.89|1795.19|1803.78|1795.08|1804.56|1795.86|1803.54|1794.84|35
1626795680000|2021-07-20 15:41:20|1803.8|1795.1|1803.39|1794.69|1803.8|1795.1|1803.09|1794.39|32
1626795690000|2021-07-20 15:41:30|1803.44|1794.74|1802.83|1794.13|1803.44|1794.74|1802.83|1794.13|34
1626795700000|2021-07-20 15:41:40|1802.84|1794.14|1801.87|1793.17|1802.88|1794.18|1801.86|1793.16|28
1626795710000|2021-07-20 15:41:50|1801.81|1793.11|1801.44|1792.74|1801.98|1793.28|1801.34|1792.64|36
1626795720000|2021-07-20 15:42:00|1801.31|1792.61|1801.89|1793.19|1802.24|1793.54|1801.31|1792.61|36
1626795730000|2021-07-20 15:42:10|1801.91|1793.21|1801.67|1792.97|1801.91|1793.21|1801.31|1792.61|29
1626795740000|2021-07-20 15:42:20|1801.66|1792.96|1801.25|1792.55|1801.71|1793.01|1801.19|1792.49|20
1626795750000|2021-07-20 15:42:30|1801.28|1792.58|1800.72|1792.02|1801.41|1792.71|1800.72|1792.02|11
1626795760000|2021-07-20 15:42:40|1800.7|1792|1801.43|1792.73|1802.17|1793.47|1800.7|1792|33
1626795770000|2021-07-20 15:42:50|1801.65|1792.95|1801.29|1792.59|1801.83|1793.13|1801.16|1792.46|25
1626795780000|2021-07-20 15:43:00|1801.49|1792.79|1803.02|1794.32|1803.13|1794.43|1801.17|1792.47|25
1626795790000|2021-07-20 15:43:10|1803.07|1794.37|1804.86|1796.16|1804.95|1796.25|1802.88|1794.18|33
1626795800000|2021-07-20 15:43:20|1805.26|1796.56|1805.78|1797.08|1806.07|1797.37|1805.04|1796.34|38
1626795810000|2021-07-20 15:43:30|1805.96|1797.26|1805.86|1797.16|1806.16|1797.46|1805.7|1797|36
1626795820000|2021-07-20 15:43:40|1805.83|1797.13|1804.24|1795.54|1805.86|1797.16|1803.83|1795.13|39
1626795830000|2021-07-20 15:43:50|1804.05|1795.35|1802.57|1793.87|1804.18|1795.48|1802.55|1793.85|36
1626795840000|2021-07-20 15:44:00|1802.65|1793.95|1804.16|1795.46|1804.16|1795.46|1802.62|1793.92|37
1626795850000|2021-07-20 15:44:10|1804.01|1795.31|1803.63|1794.93|1804.06|1795.36|1803.46|1794.76|37
1626795860000|2021-07-20 15:44:20|1804.14|1795.44|1804.64|1795.94|1804.91|1796.21|1803.83|1795.13|39
1626795870000|2021-07-20 15:44:30|1804.54|1795.84|1804.67|1795.97|1804.79|1796.09|1804.32|1795.62|36
1626795880000|2021-07-20 15:44:40|1804.69|1795.99|1805.13|1796.43|1805.35|1796.65|1804.61|1795.91|20
1626795890000|2021-07-20 15:44:50|1805.11|1796.41|1804|1795.3|1805.15|1796.45|1803.84|1795.14|30
1626795900000|2021-07-20 15:45:00|1804.02|1795.32|1804.14|1795.44|1804.44|1795.74|1803.78|1795.08|34
1626795910000|2021-07-20 15:45:10|1804.19|1795.49|1803.82|1795.12|1804.35|1795.65|1803.81|1795.11|34
1626795920000|2021-07-20 15:45:20|1803.89|1795.19|1804.03|1795.33|1804.12|1795.42|1803.89|1795.19|25
1626795930000|2021-07-20 15:45:30|1804.05|1795.35|1804.19|1795.49|1804.29|1795.59|1803.8|1795.1|30
1626795940000|2021-07-20 15:45:40|1804.09|1795.39|1803.71|1795.01|1804.35|1795.65|1803.71|1795.01|34
1626795950000|2021-07-20 15:45:50|1803.88|1795.18|1802.74|1794.04|1803.88|1795.18|1802.74|1794.04|35
1626795960000|2021-07-20 15:46:00|1802.86|1794.16|1801.2|1792.5|1802.86|1794.16|1801|1792.3|36
1626795970000|2021-07-20 15:46:10|1801.01|1792.31|1801.79|1793.09|1801.79|1793.09|1800.99|1792.29|30
1626795980000|2021-07-20 15:46:20|1801.49|1792.79|1801.99|1793.29|1802.17|1793.47|1801.43|1792.73|33
1626795990000|2021-07-20 15:46:30|1802.12|1793.42|1802.91|1794.21|1803.23|1794.53|1801.96|1793.26|37
1626796000000|2021-07-20 15:46:40|1802.77|1794.07|1803.33|1794.63|1803.63|1794.93|1802.77|1794.07|31
1626796010000|2021-07-20 15:46:50|1803.34|1794.64|1803.3|1794.6|1803.51|1794.81|1803.16|1794.46|39
1626796020000|2021-07-20 15:47:00|1803.32|1794.62|1802.69|1793.99|1803.62|1794.92|1802.38|1793.68|32
1626796030000|2021-07-20 15:47:10|1802.59|1793.89|1802.48|1793.78|1802.73|1794.03|1802.29|1793.59|27
1626796040000|2021-07-20 15:47:20|1802.26|1793.56|1802.48|1793.78|1802.5|1793.8|1802.12|1793.42|29
1626796050000|2021-07-20 15:47:30|1802.54|1793.84|1801.05|1792.35|1802.54|1793.84|1800.86|1792.16|39
1626796060000|2021-07-20 15:47:40|1801.32|1792.62|1800.92|1792.22|1801.35|1792.65|1800.8|1792.1|36
1626796070000|2021-07-20 15:47:50|1801.08|1792.38|1799.72|1791.02|1801.08|1792.38|1799.5|1790.8|16
1626796080000|2021-07-20 15:48:00|1799.76|1791.06|1799.86|1791.16|1800.12|1791.42|1799.51|1790.81|35
1626796090000|2021-07-20 15:48:10|1800.14|1791.44|1799.92|1791.22|1800.24|1791.54|1799.65|1790.95|37
1626796100000|2021-07-20 15:48:20|1799.76|1791.06|1799.84|1791.14|1800.08|1791.38|1799.54|1790.84|35
1626796110000|2021-07-20 15:48:30|1799.9|1791.2|1799.67|1790.97|1799.99|1791.29|1799.37|1790.67|26
1626796120000|2021-07-20 15:48:40|1799.81|1791.11|1799.49|1790.79|1799.99|1791.29|1799.43|1790.73|28
1626796130000|2021-07-20 15:48:50|1799.4|1790.7|1798.85|1790.15|1799.6|1790.9|1798.85|1790.15|33
1626796140000|2021-07-20 15:49:00|1798.83|1790.13|1798.92|1790.22|1799|1790.3|1798.53|1789.83|34
1626796150000|2021-07-20 15:49:10|1798.78|1790.08|1799.76|1791.06|1799.76|1791.06|1798.67|1789.97|39
1626796160000|2021-07-20 15:49:20|1799.77|1791.07|1800.68|1791.98|1800.96|1792.26|1799.77|1791.07|36
1626796170000|2021-07-20 15:49:30|1800.5|1791.8|1800.68|1791.98|1801.14|1792.44|1800.27|1791.57|38
1626796180000|2021-07-20 15:49:40|1800.8|1792.1|1800.68|1791.98|1801.16|1792.46|1800.56|1791.86|36
1626796190000|2021-07-20 15:49:50|1800.73|1792.03|1801.2|1792.5|1801.2|1792.5|1800.73|1792.03|35
1626796200000|2021-07-20 15:50:00|1801.37|1792.67|1804.16|1795.46|1804.16|1795.46|1801.37|1792.67|33
1626796210000|2021-07-20 15:50:10|1804.2|1795.5|1803.31|1794.61|1804.22|1795.52|1803.24|1794.54|35
1626796220000|2021-07-20 15:50:20|1803.29|1794.59|1801.32|1792.62|1803.32|1794.62|1801.32|1792.62|34
1626796230000|2021-07-20 15:50:30|1801.31|1792.61|1800.82|1792.12|1801.39|1792.69|1800.82|1792.12|33
1626796240000|2021-07-20 15:50:40|1801.02|1792.32|1800.37|1791.67|1801.02|1792.32|1799.64|1790.94|39
1626796250000|2021-07-20 15:50:50|1800.51|1791.81|1800.36|1791.66|1800.68|1791.98|1800.18|1791.48|37
1626796260000|2021-07-20 15:51:00|1800.4|1791.7|1800.63|1791.93|1800.73|1792.03|1799.94|1791.24|37
1626796270000|2021-07-20 15:51:10|1800.6|1791.9|1799.99|1791.29|1800.64|1791.94|1799.88|1791.18|30
1626796280000|2021-07-20 15:51:20|1799.94|1791.24|1799.77|1791.07|1799.94|1791.24|1799.48|1790.78|33
1626796290000|2021-07-20 15:51:30|1799.76|1791.06|1799.57|1790.87|1800.04|1791.34|1799.54|1790.84|35
1626796300000|2021-07-20 15:51:40|1799.76|1791.06|1799.55|1790.85|1799.76|1791.06|1799.25|1790.55|36
1626796310000|2021-07-20 15:51:50|1799.67|1790.97|1799.69|1790.99|1799.83|1791.13|1799.47|1790.77|29
1626796320000|2021-07-20 15:52:00|1799.7|1791|1799.16|1790.46|1799.97|1791.27|1799.15|1790.45|25
1626796330000|2021-07-20 15:52:10|1799.17|1790.47|1799.33|1790.63|1799.5|1790.8|1799.16|1790.46|34
1626796340000|2021-07-20 15:52:20|1799.13|1790.43|1798.9|1790.2|1799.26|1790.56|1798.46|1789.76|40
1626796350000|2021-07-20 15:52:30|1798.92|1790.22|1799.63|1790.93|1800.13|1791.43|1798.88|1790.18|37
1626796360000|2021-07-20 15:52:40|1799.58|1790.88|1799.59|1790.89|1799.69|1790.99|1799.22|1790.52|33
1626796370000|2021-07-20 15:52:50|1799.57|1790.87|1799.55|1790.85|1799.63|1790.93|1799.23|1790.53|31
1626796380000|2021-07-20 15:53:00|1799.45|1790.75|1799.47|1790.77|1799.86|1791.16|1799.29|1790.59|26
1626796390000|2021-07-20 15:53:10|1799.42|1790.72|1799.11|1790.41|1799.48|1790.78|1798.86|1790.16|25
1626796400000|2021-07-20 15:53:20|1798.87|1790.17|1799.29|1790.59|1799.29|1790.59|1798.87|1790.17|17
1626796410000|2021-07-20 15:53:30|1799.35|1790.65|1799.4|1790.7|1799.4|1790.7|1798.95|1790.25|32
1626796420000|2021-07-20 15:53:40|1799.44|1790.74|1799.73|1791.03|1800.47|1791.77|1799.44|1790.74|32
1626796430000|2021-07-20 15:53:50|1799.65|1790.95|1800.36|1791.66|1800.36|1791.66|1799.4|1790.7|36
1626796440000|2021-07-20 15:54:00|1800.72|1792.02|1802.14|1793.44|1803.09|1794.39|1800.72|1792.02|36
1626796450000|2021-07-20 15:54:10|1802.12|1793.42|1801.75|1793.05|1802.18|1793.48|1801.26|1792.56|33
1626796460000|2021-07-20 15:54:20|1801.74|1793.04|1801.84|1793.14|1802.02|1793.32|1801.52|1792.82|36
1626796470000|2021-07-20 15:54:30|1801.82|1793.12|1803.42|1794.72|1803.9|1795.2|1801.75|1793.05|37
1626796480000|2021-07-20 15:54:40|1802.7|1794|1802.16|1793.46|1803.09|1794.39|1802.16|1793.46|35
1626796490000|2021-07-20 15:54:50|1802.22|1793.52|1802.55|1793.85|1802.96|1794.26|1802.14|1793.44|32
1626796500000|2021-07-20 15:55:00|1802.44|1793.74|1802.07|1793.37|1802.45|1793.75|1801.86|1793.16|32
1626796510000|2021-07-20 15:55:10|1802.04|1793.34|1801.26|1792.56|1802.21|1793.51|1801.09|1792.39|27
1626796520000|2021-07-20 15:55:20|1801.24|1792.54|1801.04|1792.34|1801.48|1792.78|1800.88|1792.18|26
1626796530000|2021-07-20 15:55:30|1801.12|1792.42|1801.34|1792.64|1801.89|1793.19|1801.05|1792.35|33
1626796540000|2021-07-20 15:55:40|1801.3|1792.6|1801.21|1792.51|1801.54|1792.84|1801.19|1792.49|26
1626796550000|2021-07-20 15:55:50|1801.24|1792.54|1800.58|1791.88|1801.25|1792.55|1800.52|1791.82|29
1626796560000|2021-07-20 15:56:00|1800.71|1792.01|1802.17|1793.47|1802.46|1793.76|1800.51|1791.81|34
1626796570000|2021-07-20 15:56:10|1802.15|1793.45|1801.96|1793.26|1802.25|1793.55|1801.63|1792.93|38
1626796580000|2021-07-20 15:56:20|1802.32|1793.62|1803.36|1794.66|1803.59|1794.89|1802.32|1793.62|32
1626796590000|2021-07-20 15:56:30|1803.41|1794.71|1803.02|1794.32|1803.41|1794.71|1802.89|1794.19|34
1626796600000|2021-07-20 15:56:40|1803.01|1794.31|1803.25|1794.55|1803.41|1794.71|1802.28|1793.58|30
1626796610000|2021-07-20 15:56:50|1803.2|1794.5|1802.73|1794.03|1803.2|1794.5|1802.59|1793.89|9
1626796620000|2021-07-20 15:57:00|1802.2|1793.5|1803.53|1794.83|1803.56|1794.86|1802.2|1793.5|31
1626796630000|2021-07-20 15:57:10|1803.56|1794.86|1803.64|1794.94|1803.64|1794.94|1803.43|1794.73|25
1626796640000|2021-07-20 15:57:20|1803.58|1794.88|1803.72|1795.02|1803.72|1795.02|1803.51|1794.81|10
1626796650000|2021-07-20 15:57:30|1803.71|1795.01|1803.87|1795.17|1803.87|1795.17|1803.71|1795.01|17
1626796660000|2021-07-20 15:57:40|1803.79|1795.09|1803.92|1795.22|1804.11|1795.41|1803.74|1795.04|21
1626796670000|2021-07-20 15:57:50|1803.87|1795.17|1804.03|1795.33|1804.11|1795.41|1803.85|1795.15|33
1626796680000|2021-07-20 15:58:00|1803.96|1795.26|1806.05|1797.35|1806.05|1797.35|1803.92|1795.22|35
1626796690000|2021-07-20 15:58:10|1805.96|1797.26|1806.3|1797.6|1806.37|1797.67|1805.79|1797.09|31
1626796700000|2021-07-20 15:58:20|1806.11|1797.41|1805.16|1796.46|1806.3|1797.6|1805.11|1796.41|32
1626796710000|2021-07-20 15:58:30|1805.07|1796.37|1805.11|1796.41|1805.15|1796.45|1804.87|1796.17|31
1626796720000|2021-07-20 15:58:40|1805.1|1796.4|1805.28|1796.58|1805.44|1796.74|1805.08|1796.38|34
1626796730000|2021-07-20 15:58:50|1805.12|1796.42|1806.07|1797.37|1806.52|1797.82|1805.04|1796.34|20
1626796740000|2021-07-20 15:59:00|1806.15|1797.45|1807.53|1798.83|1807.72|1799.02|1806.14|1797.44|34
1626796750000|2021-07-20 15:59:10|1807.47|1798.77|1808.43|1799.73|1808.51|1799.81|1806.69|1797.99|35
1626796760000|2021-07-20 15:59:20|1808.4|1799.7|1808.35|1799.65|1808.89|1800.19|1808.06|1799.36|32
1626796770000|2021-07-20 15:59:30|1808.3|1799.6|1808.09|1799.39|1808.32|1799.62|1807.78|1799.08|35
1626796780000|2021-07-20 15:59:40|1808.02|1799.32|1808.84|1800.14|1808.84|1800.14|1807.78|1799.08|30
1626796790000|2021-07-20 15:59:50|1808.97|1800.27|1810.47|1801.77|1811.68|1802.98|1808.83|1800.13|37
1626796800000|2021-07-20 16:00:00|1810.54|1801.84|1810.4|1801.7|1811.18|1802.48|1810.04|1801.34|35
1626796810000|2021-07-20 16:00:10|1810.25|1801.55|1808.93|1800.23|1810.25|1801.55|1808.8|1800.1|35
1626796820000|2021-07-20 16:00:20|1808.97|1800.27|1807.66|1798.96|1808.97|1800.27|1807.21|1798.51|33
1626796830000|2021-07-20 16:00:30|1807.67|1798.97|1808.34|1799.64|1808.99|1800.29|1807.59|1798.89|28
1626796840000|2021-07-20 16:00:40|1808.44|1799.74|1808.35|1799.65|1808.65|1799.95|1808.34|1799.64|36
1626796850000|2021-07-20 16:00:50|1808.38|1799.68|1807.63|1798.93|1808.38|1799.68|1806.79|1798.09|36
1626796860000|2021-07-20 16:01:00|1807.76|1799.06|1809.15|1800.45|1809.33|1800.63|1807.69|1798.99|30
1626796870000|2021-07-20 16:01:10|1809.14|1800.44|1808.1|1799.4|1809.3|1800.6|1807.99|1799.29|38
1626796880000|2021-07-20 16:01:20|1808.03|1799.33|1811.5|1802.8|1811.74|1803.04|1808.03|1799.33|38
1626796890000|2021-07-20 16:01:30|1811.64|1802.94|1811.63|1802.93|1813.48|1804.78|1811.6|1802.9|36
1626796900000|2021-07-20 16:01:40|1812.14|1803.44|1812.52|1803.82|1813.67|1804.97|1811.82|1803.12|38
1626796910000|2021-07-20 16:01:50|1812.34|1803.64|1813.3|1804.6|1813.47|1804.77|1811.07|1802.37|38
1626796920000|2021-07-20 16:02:00|1813.41|1804.71|1815.62|1806.92|1815.62|1806.92|1811.79|1803.09|36
1626796930000|2021-07-20 16:02:10|1815.65|1806.95|1815|1806.3|1815.65|1806.95|1813.03|1804.33|37
1626796940000|2021-07-20 16:02:20|1814.78|1806.08|1819.52|1810.82|1823.41|1814.71|1814.78|1806.08|40
1626796950000|2021-07-20 16:02:30|1819.25|1810.55|1814.74|1806.04|1819.25|1810.55|1814.74|1806.04|36
1626796960000|2021-07-20 16:02:40|1814.56|1805.86|1812.9|1804.2|1814.56|1805.86|1812.9|1804.2|36
1626796970000|2021-07-20 16:02:50|1812.89|1804.19|1811.76|1803.06|1812.89|1804.19|1811.66|1802.96|36
1626796980000|2021-07-20 16:03:00|1811.68|1802.98|1808.21|1799.51|1811.72|1803.02|1808.21|1799.51|39
1626796990000|2021-07-20 16:03:10|1807.96|1799.26|1806.89|1798.19|1808.22|1799.52|1806.03|1797.33|40
1626797000000|2021-07-20 16:03:20|1806.87|1798.17|1805.66|1796.96|1806.87|1798.17|1805|1796.3|40
1626797010000|2021-07-20 16:03:30|1805.49|1796.79|1805.54|1796.84|1805.75|1797.05|1804.66|1795.96|37
1626797020000|2021-07-20 16:03:40|1805.87|1797.17|1806.25|1797.55|1806.89|1798.19|1805.54|1796.84|38
1626797030000|2021-07-20 16:03:50|1806.26|1797.56|1806.31|1797.61|1806.87|1798.17|1805.66|1796.96|36
1626797040000|2021-07-20 16:04:00|1806.13|1797.43|1806.18|1797.48|1806.58|1797.88|1805.67|1796.97|39
1626797050000|2021-07-20 16:04:10|1806.07|1797.37|1806.38|1797.68|1806.74|1798.04|1805.75|1797.05|34
1626797060000|2021-07-20 16:04:20|1806.36|1797.66|1806.28|1797.58|1807.58|1798.88|1806.27|1797.57|38
1626797070000|2021-07-20 16:04:30|1806.29|1797.59|1805.57|1796.87|1806.33|1797.63|1805.57|1796.87|23
1626797080000|2021-07-20 16:04:40|1805.45|1796.75|1805.36|1796.66|1805.69|1796.99|1804.36|1795.66|37
1626797090000|2021-07-20 16:04:50|1805.43|1796.73|1805.3|1796.6|1805.87|1797.17|1805.19|1796.49|33
1626797100000|2021-07-20 16:05:00|1805.37|1796.67|1805.26|1796.56|1805.6|1796.9|1805.26|1796.56|30
1626797110000|2021-07-20 16:05:10|1805.39|1796.69|1806.03|1797.33|1806.23|1797.53|1805.3|1796.6|33
1626797120000|2021-07-20 16:05:20|1806.08|1797.38|1805.85|1797.15|1806.18|1797.48|1805.85|1797.15|15
1626797130000|2021-07-20 16:05:30|1805.88|1797.18|1806.8|1798.1|1807.45|1798.75|1805.85|1797.15|35
1626797140000|2021-07-20 16:05:40|1807.05|1798.35|1807.13|1798.43|1808.13|1799.43|1806.65|1797.95|33
1626797150000|2021-07-20 16:05:50|1807.22|1798.52|1807.34|1798.64|1808.21|1799.51|1806.93|1798.23|37
1626797160000|2021-07-20 16:06:00|1807.16|1798.46|1806.98|1798.28|1807.78|1799.08|1806.51|1797.81|39
1626797170000|2021-07-20 16:06:10|1806.84|1798.14|1806.51|1797.81|1807.43|1798.73|1806.46|1797.76|35
1626797180000|2021-07-20 16:06:20|1806.53|1797.83|1807.07|1798.37|1807.46|1798.76|1806.43|1797.73|34
1626797190000|2021-07-20 16:06:30|1807.08|1798.38|1805.27|1796.57|1807.09|1798.39|1805.27|1796.57|34
1626797200000|2021-07-20 16:06:40|1805.3|1796.6|1804.8|1796.1|1805.73|1797.03|1804.31|1795.61|33
1626797210000|2021-07-20 16:06:50|1804.77|1796.07|1804.53|1795.83|1805.42|1796.72|1804.46|1795.76|34
1626797220000|2021-07-20 16:07:00|1804.45|1795.75|1804.61|1795.91|1805.05|1796.35|1804.24|1795.54|33
1626797230000|2021-07-20 16:07:10|1804.65|1795.95|1804.98|1796.28|1805.13|1796.43|1804.51|1795.81|35
1626797240000|2021-07-20 16:07:20|1804.86|1796.16|1803.93|1795.23|1804.91|1796.21|1803.87|1795.17|32
1626797250000|2021-07-20 16:07:30|1803.96|1795.26|1803.57|1794.87|1803.99|1795.29|1803.57|1794.87|28
1626797260000|2021-07-20 16:07:40|1803.58|1794.88|1803.18|1794.48|1803.58|1794.88|1803.01|1794.31|28
1626797270000|2021-07-20 16:07:50|1803.17|1794.47|1802.86|1794.16|1803.17|1794.47|1802.69|1793.99|35
1626797280000|2021-07-20 16:08:00|1802.85|1794.15|1803.26|1794.56|1803.26|1794.56|1802.74|1794.04|29
1626797290000|2021-07-20 16:08:10|1803.19|1794.49|1802.61|1793.91|1803.21|1794.51|1802.57|1793.87|34
1626797300000|2021-07-20 16:08:20|1802.72|1794.02|1802.37|1793.67|1802.85|1794.15|1802.17|1793.47|35
1626797310000|2021-07-20 16:08:30|1802.52|1793.82|1802.38|1793.68|1802.7|1794|1802.17|1793.47|30
1626797320000|2021-07-20 16:08:40|1802.36|1793.66|1802.11|1793.41|1802.68|1793.98|1801.94|1793.24|35
1626797330000|2021-07-20 16:08:50|1802.12|1793.42|1802.07|1793.37|1802.63|1793.93|1801.62|1792.92|27
1626797340000|2021-07-20 16:09:00|1802.06|1793.36|1801.74|1793.04|1802.76|1794.06|1801.67|1792.97|35
1626797350000|2021-07-20 16:09:10|1801.73|1793.03|1801.56|1792.86|1801.8|1793.1|1801.39|1792.69|30
1626797360000|2021-07-20 16:09:20|1801.54|1792.84|1801.07|1792.37|1801.55|1792.85|1801.04|1792.34|25
1626797370000|2021-07-20 16:09:30|1801.1|1792.4|1801.12|1792.42|1801.64|1792.94|1800.97|1792.27|33
1626797380000|2021-07-20 16:09:40|1801.1|1792.4|1801.31|1792.61|1801.31|1792.61|1800.82|1792.12|27
1626797390000|2021-07-20 16:09:50|1801.14|1792.44|1801.18|1792.48|1801.47|1792.77|1800.93|1792.23|31
1626797400000|2021-07-20 16:10:00|1801.09|1792.39|1800.06|1791.36|1801.46|1792.76|1799.97|1791.27|27
1626797410000|2021-07-20 16:10:10|1800.05|1791.35|1799.42|1790.72|1800.24|1791.54|1799.42|1790.72|34
1626797420000|2021-07-20 16:10:20|1799.47|1790.77|1799.01|1790.31|1799.47|1790.77|1798.16|1789.46|37
1626797430000|2021-07-20 16:10:30|1799.06|1790.36|1798.65|1789.95|1799.06|1790.36|1798.63|1789.93|34
1626797440000|2021-07-20 16:10:40|1798.61|1789.91|1798.59|1789.89|1798.72|1790.02|1798.36|1789.66|30
1626797450000|2021-07-20 16:10:50|1798.57|1789.87|1798.25|1789.55|1798.63|1789.93|1798.03|1789.33|29
1626797460000|2021-07-20 16:11:00|1798.08|1789.38|1798.62|1789.92|1798.63|1789.93|1798.07|1789.37|28
1626797470000|2021-07-20 16:11:10|1798.51|1789.81|1798.06|1789.36|1798.7|1790|1798.06|1789.36|27
1626797480000|2021-07-20 16:11:20|1798.07|1789.37|1798.44|1789.74|1798.48|1789.78|1798.07|1789.37|24
1626797490000|2021-07-20 16:11:30|1798.42|1789.72|1798.75|1790.05|1798.79|1790.09|1798.31|1789.61|26
1626797500000|2021-07-20 16:11:40|1798.88|1790.18|1798.15|1789.45|1798.94|1790.24|1798.04|1789.34|28
1626797510000|2021-07-20 16:11:50|1798.13|1789.43|1798.74|1790.04|1798.86|1790.16|1798.07|1789.37|26
1626797520000|2021-07-20 16:12:00|1798.73|1790.03|1799.47|1790.77|1799.47|1790.77|1798.61|1789.91|33
1626797530000|2021-07-20 16:12:10|1799.5|1790.8|1801.38|1792.68|1801.48|1792.78|1799.43|1790.73|24
1626797540000|2021-07-20 16:12:20|1801.54|1792.84|1800.67|1791.97|1802.1|1793.4|1800.67|1791.97|30
1626797550000|2021-07-20 16:12:30|1800.75|1792.05|1801.77|1793.07|1801.91|1793.21|1800.66|1791.96|29
1626797560000|2021-07-20 16:12:40|1801.76|1793.06|1801.57|1792.87|1801.76|1793.06|1801.42|1792.72|32
1626797570000|2021-07-20 16:12:50|1801.69|1792.99|1802.03|1793.33|1802.23|1793.53|1801.69|1792.99|27
1626797580000|2021-07-20 16:13:00|1802|1793.3|1801.31|1792.61|1802.13|1793.43|1801.31|1792.61|33
1626797590000|2021-07-20 16:13:10|1801.28|1792.58|1801.34|1792.64|1801.8|1793.1|1801.22|1792.52|30
1626797600000|2021-07-20 16:13:20|1801.33|1792.63|1800.44|1791.74|1801.45|1792.75|1800.27|1791.57|38
1626797610000|2021-07-20 16:13:30|1800.48|1791.78|1799|1790.3|1800.48|1791.78|1799|1790.3|34
1626797620000|2021-07-20 16:13:40|1798.98|1790.28|1799.6|1790.9|1799.64|1790.94|1798.73|1790.03|36
1626797630000|2021-07-20 16:13:50|1799.52|1790.82|1799.59|1790.89|1799.76|1791.06|1799.25|1790.55|38
1626797640000|2021-07-20 16:14:00|1799.67|1790.97|1799.2|1790.5|1799.77|1791.07|1799.2|1790.5|36
1626797650000|2021-07-20 16:14:10|1799.25|1790.55|1799.46|1790.76|1799.74|1791.04|1799.25|1790.55|30
1626797660000|2021-07-20 16:14:20|1799.49|1790.79|1798.75|1790.05|1799.54|1790.84|1798.75|1790.05|23
1626797670000|2021-07-20 16:14:30|1798.73|1790.03|1798.66|1789.96|1798.74|1790.04|1798.43|1789.73|23
1626797680000|2021-07-20 16:14:40|1798.68|1789.98|1799.16|1790.46|1799.16|1790.46|1798.68|1789.98|33
1626797690000|2021-07-20 16:14:50|1799.04|1790.34|1799.03|1790.33|1799.14|1790.44|1798.98|1790.28|20
1626797700000|2021-07-20 16:15:00|1798.79|1790.09|1798.16|1789.46|1799.25|1790.55|1798.16|1789.46|21
1626797710000|2021-07-20 16:15:10|1798.14|1789.44|1798.79|1790.09|1798.79|1790.09|1798.04|1789.34|26
1626797720000|2021-07-20 16:15:20|1798.81|1790.11|1800.03|1791.33|1800.14|1791.44|1798.81|1790.11|30
1626797730000|2021-07-20 16:15:30|1800.04|1791.34|1800.43|1791.73|1800.67|1791.97|1799.96|1791.26|34
1626797740000|2021-07-20 16:15:40|1800.73|1792.03|1799.96|1791.26|1801.72|1793.02|1799.91|1791.21|37
1626797750000|2021-07-20 16:15:50|1799.99|1791.29|1798.96|1790.26|1800.02|1791.32|1798.94|1790.24|35
1626797760000|2021-07-20 16:16:00|1799.04|1790.34|1798.9|1790.2|1799.22|1790.52|1798.9|1790.2|31
1626797770000|2021-07-20 16:16:10|1798.88|1790.18|1799.5|1790.8|1799.53|1790.83|1798.81|1790.11|35
1626797780000|2021-07-20 16:16:20|1799.55|1790.85|1799.5|1790.8|1799.71|1791.01|1799.2|1790.5|34
1626797790000|2021-07-20 16:16:30|1799.49|1790.79|1799.95|1791.25|1799.99|1791.29|1799.49|1790.79|33
1626797800000|2021-07-20 16:16:40|1799.91|1791.21|1799.53|1790.83|1799.91|1791.21|1799.53|1790.83|36
1626797810000|2021-07-20 16:16:50|1799.51|1790.81|1798.71|1790.01|1799.51|1790.81|1798.43|1789.73|36
1626797820000|2021-07-20 16:17:00|1798.79|1790.09|1798.19|1789.49|1798.87|1790.17|1798.19|1789.49|19
1626797830000|2021-07-20 16:17:10|1797.38|1788.68|1795.85|1787.15|1797.38|1788.68|1795.85|1787.15|36
1626797840000|2021-07-20 16:17:20|1794.97|1786.27|1795.42|1786.72|1796.01|1787.31|1794.86|1786.16|36
1626797850000|2021-07-20 16:17:30|1795.44|1786.74|1795.37|1786.67|1795.83|1787.13|1794.97|1786.27|37
1626797860000|2021-07-20 16:17:40|1795.51|1786.81|1795.59|1786.89|1796.02|1787.32|1795.3|1786.6|37
1626797870000|2021-07-20 16:17:50|1795.71|1787.01|1795.04|1786.34|1795.71|1787.01|1794.86|1786.16|36
1626797880000|2021-07-20 16:18:00|1794.99|1786.29|1795.39|1786.69|1796.58|1787.88|1794.89|1786.19|36
1626797890000|2021-07-20 16:18:10|1795.4|1786.7|1795.64|1786.94|1795.83|1787.13|1795.4|1786.7|16
1626797900000|2021-07-20 16:18:20|1795.65|1786.95|1795.84|1787.14|1796.1|1787.4|1795.61|1786.91|30
1626797910000|2021-07-20 16:18:30|1795.85|1787.15|1796.23|1787.53|1796.23|1787.53|1795.85|1787.15|21
1626797920000|2021-07-20 16:18:40|1796.16|1787.46|1796.12|1787.42|1796.2|1787.5|1796.12|1787.42|11
1626797930000|2021-07-20 16:18:50|1796.13|1787.43|1795.47|1786.77|1796.16|1787.46|1795.47|1786.77|20
1626797940000|2021-07-20 16:19:00|1795.71|1787.01|1795.7|1787|1796.61|1787.91|1795.69|1786.99|34
1626797950000|2021-07-20 16:19:10|1795.58|1786.88|1795.94|1787.24|1796.18|1787.48|1795.58|1786.88|34
1626797960000|2021-07-20 16:19:20|1795.86|1787.16|1795.02|1786.32|1795.94|1787.24|1794.84|1786.14|26
1626797970000|2021-07-20 16:19:30|1794.96|1786.26|1794.31|1785.61|1794.96|1786.26|1794.28|1785.58|32
1626797980000|2021-07-20 16:19:40|1794.4|1785.7|1794.35|1785.65|1794.4|1785.7|1794.17|1785.47|30
1626797990000|2021-07-20 16:19:50|1794.36|1785.66|1794.47|1785.77|1794.66|1785.96|1794.36|1785.66|35
1626798000000|2021-07-20 16:20:00|1794.5|1785.8|1794.47|1785.77|1795.09|1786.39|1794.44|1785.74|32
1626798010000|2021-07-20 16:20:10|1794.53|1785.83|1793.25|1784.55|1794.53|1785.83|1793.22|1784.52|25
1626798020000|2021-07-20 16:20:20|1793.26|1784.56|1795.01|1786.31|1795.01|1786.31|1793.12|1784.42|31
1626798030000|2021-07-20 16:20:30|1794.94|1786.24|1795|1786.3|1795.12|1786.42|1794.83|1786.13|33
1626798040000|2021-07-20 16:20:40|1795.01|1786.31|1795.07|1786.37|1795.07|1786.37|1794.4|1785.7|37
1626798050000|2021-07-20 16:20:50|1795.06|1786.36|1794.89|1786.19|1795.08|1786.38|1794.8|1786.1|26
1626798060000|2021-07-20 16:21:00|1794.88|1786.18|1795.5|1786.8|1795.5|1786.8|1794.87|1786.17|14
1626798070000|2021-07-20 16:21:10|1795.49|1786.79|1795.35|1786.65|1795.55|1786.85|1795.35|1786.65|6
1626798080000|2021-07-20 16:21:20|1795.37|1786.67|1794.28|1785.58|1795.53|1786.83|1794.23|1785.53|18
1626798090000|2021-07-20 16:21:30|1794.32|1785.62|1795.21|1786.51|1795.22|1786.52|1794.32|1785.62|23
1626798100000|2021-07-20 16:21:40|1795.32|1786.62|1795.46|1786.76|1795.46|1786.76|1795.12|1786.42|23
1626798110000|2021-07-20 16:21:50|1795.54|1786.84|1796.56|1787.86|1796.56|1787.86|1795.54|1786.84|36
1626798120000|2021-07-20 16:22:00|1796.61|1787.91|1796.51|1787.81|1796.61|1787.91|1796.19|1787.49|33
1626798130000|2021-07-20 16:22:10|1796.31|1787.61|1798.33|1789.63|1798.33|1789.63|1796.28|1787.58|33
1626798140000|2021-07-20 16:22:20|1798.47|1789.77|1798.03|1789.33|1798.48|1789.78|1797.7|1789|35
1626798150000|2021-07-20 16:22:30|1798.04|1789.34|1798.21|1789.51|1798.25|1789.55|1797.95|1789.25|34
1626798160000|2021-07-20 16:22:40|1798.18|1789.48|1798.03|1789.33|1798.47|1789.77|1798.03|1789.33|26
1626798170000|2021-07-20 16:22:50|1798.11|1789.41|1797.58|1788.88|1798.11|1789.41|1797.33|1788.63|31
1626798180000|2021-07-20 16:23:00|1797.57|1788.87|1797.97|1789.27|1797.97|1789.27|1797.52|1788.82|15
1626798190000|2021-07-20 16:23:10|1797.95|1789.25|1798.03|1789.33|1798.15|1789.45|1797.95|1789.25|29
1626798200000|2021-07-20 16:23:20|1797.99|1789.29|1798.09|1789.39|1798.1|1789.4|1797.99|1789.29|21
1626798210000|2021-07-20 16:23:30|1798.08|1789.38|1798.24|1789.54|1798.25|1789.55|1798.06|1789.36|12
1626798220000|2021-07-20 16:23:40|1798.25|1789.55|1798.61|1789.91|1799.08|1790.38|1798.21|1789.51|17
1626798230000|2021-07-20 16:23:50|1798.6|1789.9|1798.82|1790.12|1798.82|1790.12|1798.51|1789.81|14
1626798240000|2021-07-20 16:24:00|1798.74|1790.04|1798.61|1789.91|1798.88|1790.18|1798.52|1789.82|23
1626798250000|2021-07-20 16:24:10|1798.55|1789.85|1798.31|1789.61|1798.55|1789.85|1798.28|1789.58|18
1626798260000|2021-07-20 16:24:20|1798.36|1789.66|1797.24|1788.54|1798.37|1789.67|1797.07|1788.37|23
1626798270000|2021-07-20 16:24:30|1797.13|1788.43|1797.44|1788.74|1797.44|1788.74|1797.13|1788.43|13
1626798280000|2021-07-20 16:24:40|1797.4|1788.7|1797.85|1789.15|1798.17|1789.47|1797.35|1788.65|28
1626798290000|2021-07-20 16:24:50|1797.82|1789.12|1796.46|1787.76|1797.82|1789.12|1796.38|1787.68|28
1626798300000|2021-07-20 16:25:00|1796.45|1787.75|1796.94|1788.24|1797.02|1788.32|1796.27|1787.57|34
1626798310000|2021-07-20 16:25:10|1797.18|1788.48|1797.34|1788.64|1798.45|1789.75|1797.14|1788.44|36
1626798320000|2021-07-20 16:25:20|1797.32|1788.62|1797.49|1788.79|1797.92|1789.22|1797.32|1788.62|32
1626798330000|2021-07-20 16:25:30|1797.54|1788.84|1797.12|1788.42|1797.57|1788.87|1796.99|1788.29|32
1626798340000|2021-07-20 16:25:40|1797.1|1788.4|1797.04|1788.34|1797.28|1788.58|1797|1788.3|30
1626798350000|2021-07-20 16:25:50|1797.12|1788.42|1797.22|1788.52|1797.29|1788.59|1797.05|1788.35|25
1626798360000|2021-07-20 16:26:00|1797.23|1788.53|1796.68|1787.98|1797.23|1788.53|1796.68|1787.98|18
1626798370000|2021-07-20 16:26:10|1796.57|1787.87|1796.78|1788.08|1796.79|1788.09|1796.5|1787.8|20
1626798380000|2021-07-20 16:26:20|1796.8|1788.1|1797.28|1788.58|1797.28|1788.58|1796.63|1787.93|26
1626798390000|2021-07-20 16:26:30|1797.45|1788.75|1797.6|1788.9|1797.6|1788.9|1797.25|1788.55|24
1626798400000|2021-07-20 16:26:40|1797.59|1788.89|1797.43|1788.73|1797.59|1788.89|1797.39|1788.69|25
1626798410000|2021-07-20 16:26:50|1797.42|1788.72|1797.02|1788.32|1797.57|1788.87|1796.97|1788.27|29
1626798420000|2021-07-20 16:27:00|1797.1|1788.4|1796.39|1787.69|1797.1|1788.4|1796.24|1787.54|34
1626798430000|2021-07-20 16:27:10|1796.37|1787.67|1796.82|1788.12|1796.96|1788.26|1796.37|1787.67|25
1626798440000|2021-07-20 16:27:20|1796.76|1788.06|1797.5|1788.8|1797.62|1788.92|1796.72|1788.02|23
1626798450000|2021-07-20 16:27:30|1797.55|1788.85|1797.96|1789.26|1797.96|1789.26|1797.17|1788.47|37
1626798460000|2021-07-20 16:27:40|1797.9|1789.2|1797.98|1789.28|1798.06|1789.36|1797.9|1789.2|15
1626798470000|2021-07-20 16:27:50|1798.11|1789.41|1797.33|1788.63|1798.11|1789.41|1797.33|1788.63|32
1626798480000|2021-07-20 16:28:00|1797.41|1788.71|1798.17|1789.47|1798.26|1789.56|1797.09|1788.39|31
1626798490000|2021-07-20 16:28:10|1798.23|1789.53|1798.39|1789.69|1798.51|1789.81|1798.11|1789.41|23
1626798500000|2021-07-20 16:28:20|1798.37|1789.67|1798.42|1789.72|1798.42|1789.72|1797.91|1789.21|29
1626798510000|2021-07-20 16:28:30|1798.21|1789.51|1798.38|1789.68|1798.57|1789.87|1798|1789.3|34
1626798520000|2021-07-20 16:28:40|1798.42|1789.72|1799.2|1790.5|1799.24|1790.54|1798.37|1789.67|16
1626798530000|2021-07-20 16:28:50|1799.58|1790.88|1799.81|1791.11|1799.94|1791.24|1799.18|1790.48|31
1626798540000|2021-07-20 16:29:00|1799.75|1791.05|1799.34|1790.64|1799.78|1791.08|1799.09|1790.39|23
1626798550000|2021-07-20 16:29:10|1799.51|1790.81|1799.36|1790.66|1799.51|1790.81|1799|1790.3|33
1626798560000|2021-07-20 16:29:20|1799.34|1790.64|1799.75|1791.05|1799.75|1791.05|1799.34|1790.64|18
1626798570000|2021-07-20 16:29:30|1799.7|1791|1800.3|1791.6|1800.31|1791.61|1799.7|1791|27
1626798580000|2021-07-20 16:29:40|1800.32|1791.62|1800.24|1791.54|1800.41|1791.71|1800.15|1791.45|23
1626798590000|2021-07-20 16:29:50|1800.28|1791.58|1799.68|1790.98|1800.29|1791.59|1799.65|1790.95|26
1626798600000|2021-07-20 16:30:00|1799.66|1790.96|1801.32|1792.62|1801.32|1792.62|1799.66|1790.96|28
1626798610000|2021-07-20 16:30:10|1801.34|1792.64|1801.18|1792.48|1801.47|1792.77|1801.09|1792.39|25
1626798620000|2021-07-20 16:30:20|1801.29|1792.59|1800.64|1791.94|1801.29|1792.59|1800.44|1791.74|19
1626798630000|2021-07-20 16:30:30|1800.75|1792.05|1800.64|1791.94|1801.15|1792.45|1800.57|1791.87|19
1626798640000|2021-07-20 16:30:40|1800.59|1791.89|1800.65|1791.95|1800.74|1792.04|1800.54|1791.84|12
1626798650000|2021-07-20 16:30:50|1800.66|1791.96|1800.61|1791.91|1800.78|1792.08|1800.47|1791.77|21
1626798660000|2021-07-20 16:31:00|1800.54|1791.84|1800.34|1791.64|1800.54|1791.84|1800.34|1791.64|15
1626798670000|2021-07-20 16:31:10|1800.4|1791.7|1798.36|1789.66|1800.64|1791.94|1798.36|1789.66|26
1626798680000|2021-07-20 16:31:20|1798.32|1789.62|1798.31|1789.61|1798.68|1789.98|1798.27|1789.57|21
1626798690000|2021-07-20 16:31:30|1798.46|1789.76|1798.7|1790|1798.71|1790.01|1798.31|1789.61|12
1626798700000|2021-07-20 16:31:40|1798.74|1790.04|1797.81|1789.11|1798.74|1790.04|1797.81|1789.11|12
1626798710000|2021-07-20 16:31:50|1797.77|1789.07|1797.15|1788.45|1797.95|1789.25|1797.14|1788.44|14
1626798720000|2021-07-20 16:32:00|1797.11|1788.41|1797.02|1788.32|1797.24|1788.54|1796.81|1788.11|21
1626798730000|2021-07-20 16:32:10|1797.08|1788.38|1797.47|1788.77|1797.51|1788.81|1796.85|1788.15|27
1626798740000|2021-07-20 16:32:20|1797.49|1788.79|1798.43|1789.73|1798.43|1789.73|1797.49|1788.79|15
1626798750000|2021-07-20 16:32:30|1798.42|1789.72|1798.06|1789.36|1798.42|1789.72|1797.93|1789.23|34
1626798760000|2021-07-20 16:32:40|1798.04|1789.34|1798.2|1789.5|1798.22|1789.52|1798.03|1789.33|32
1626798770000|2021-07-20 16:32:50|1798.27|1789.57|1797.7|1789|1798.8|1790.1|1797.67|1788.97|36
1626798780000|2021-07-20 16:33:00|1797.74|1789.04|1798.31|1789.61|1798.52|1789.82|1797.61|1788.91|33
1626798790000|2021-07-20 16:33:10|1798.37|1789.67|1799.28|1790.58|1799.32|1790.62|1798.05|1789.35|35
1626798800000|2021-07-20 16:33:20|1799.26|1790.56|1798.69|1789.99|1799.26|1790.56|1798.57|1789.87|34
1626798810000|2021-07-20 16:33:30|1798.65|1789.95|1798.97|1790.27|1799.12|1790.42|1798.47|1789.77|34
1626798820000|2021-07-20 16:33:40|1798.93|1790.23|1798.81|1790.11|1798.98|1790.28|1798.53|1789.83|34
1626798830000|2021-07-20 16:33:50|1798.68|1789.98|1799.13|1790.43|1799.21|1790.51|1798.53|1789.83|31
1626798840000|2021-07-20 16:34:00|1799.24|1790.54|1799.26|1790.56|1799.41|1790.71|1799.1|1790.4|33
1626798850000|2021-07-20 16:34:10|1799.25|1790.55|1799.19|1790.49|1799.3|1790.6|1799.15|1790.45|16
1626798860000|2021-07-20 16:34:20|1799.11|1790.41|1799.2|1790.5|1799.35|1790.65|1798.92|1790.22|31
1626798870000|2021-07-20 16:34:30|1799.28|1790.58|1799.26|1790.56|1799.33|1790.63|1799.19|1790.49|27
1626798880000|2021-07-20 16:34:40|1799.23|1790.53|1798.99|1790.29|1799.28|1790.58|1798.93|1790.23|14
1626798890000|2021-07-20 16:34:50|1798.94|1790.24|1798.29|1789.59|1798.96|1790.26|1798.14|1789.44|31
1626798900000|2021-07-20 16:35:00|1798.07|1789.37|1798.03|1789.33|1798.54|1789.84|1797.85|1789.15|32
1626798910000|2021-07-20 16:35:10|1797.94|1789.24|1797.61|1788.91|1798.08|1789.38|1797.6|1788.9|23
1626798920000|2021-07-20 16:35:20|1797.63|1788.93|1797.73|1789.03|1798.77|1790.07|1797.61|1788.91|33
1626798930000|2021-07-20 16:35:30|1797.71|1789.01|1796.52|1787.82|1797.97|1789.27|1796.52|1787.82|30
1626798940000|2021-07-20 16:35:40|1796.5|1787.8|1795.67|1786.97|1796.92|1788.22|1795.38|1786.68|31
1626798950000|2021-07-20 16:35:50|1795.75|1787.05|1795.36|1786.66|1795.78|1787.08|1794.92|1786.22|26
1626798960000|2021-07-20 16:36:00|1795.56|1786.86|1795.47|1786.77|1795.63|1786.93|1795.33|1786.63|21
1626798970000|2021-07-20 16:36:10|1795.55|1786.85|1795.48|1786.78|1795.67|1786.97|1795.27|1786.57|22
1626798980000|2021-07-20 16:36:20|1795.46|1786.76|1796.05|1787.35|1796.05|1787.35|1795.41|1786.71|19
1626798990000|2021-07-20 16:36:30|1796.06|1787.36|1795.72|1787.02|1796.18|1787.48|1795.72|1787.02|22
1626799000000|2021-07-20 16:36:40|1795.69|1786.99|1795.62|1786.92|1795.73|1787.03|1795.54|1786.84|19
1626799010000|2021-07-20 16:36:50|1795.61|1786.91|1794.78|1786.08|1795.68|1786.98|1794.7|1786|12
1626799020000|2021-07-20 16:37:00|1794.77|1786.07|1794.89|1786.19|1795.34|1786.64|1794.7|1786|29
1626799030000|2021-07-20 16:37:10|1794.92|1786.22|1794.92|1786.22|1794.93|1786.23|1794.62|1785.92|27
1626799040000|2021-07-20 16:37:20|1794.96|1786.26|1795.53|1786.83|1795.83|1787.13|1794.96|1786.26|36
1626799050000|2021-07-20 16:37:30|1795.51|1786.81|1795.38|1786.68|1795.77|1787.07|1795.18|1786.48|36
1626799060000|2021-07-20 16:37:40|1795.28|1786.58|1796.34|1787.64|1796.54|1787.84|1795.18|1786.48|33
1626799070000|2021-07-20 16:37:50|1796.11|1787.41|1796.16|1787.46|1796.24|1787.54|1795.81|1787.11|29
1626799080000|2021-07-20 16:38:00|1796.21|1787.51|1796.45|1787.75|1796.45|1787.75|1796.08|1787.38|28
1626799090000|2021-07-20 16:38:10|1796.4|1787.7|1796.23|1787.53|1796.61|1787.91|1796.15|1787.45|23
1626799100000|2021-07-20 16:38:20|1796.31|1787.61|1797.08|1788.38|1797.22|1788.52|1796.2|1787.5|17
1626799110000|2021-07-20 16:38:30|1797.21|1788.51|1797.35|1788.65|1797.39|1788.69|1797.19|1788.49|19
1626799120000|2021-07-20 16:38:40|1797.33|1788.63|1797.07|1788.37|1797.35|1788.65|1796.94|1788.24|14
1626799130000|2021-07-20 16:38:50|1797.12|1788.42|1797.37|1788.67|1797.42|1788.72|1797.12|1788.42|14
1626799140000|2021-07-20 16:39:00|1797.38|1788.68|1796.73|1788.03|1797.42|1788.72|1796.73|1788.03|13
1626799150000|2021-07-20 16:39:10|1796.83|1788.13|1797.38|1788.68|1797.48|1788.78|1796.83|1788.13|22
1626799160000|2021-07-20 16:39:20|1797.45|1788.75|1797.3|1788.6|1797.5|1788.8|1797.27|1788.57|28
1626799170000|2021-07-20 16:39:30|1797.29|1788.59|1797.32|1788.62|1797.47|1788.77|1797.29|1788.59|20
1626799180000|2021-07-20 16:39:40|1797.43|1788.73|1797.43|1788.73|1797.49|1788.79|1797.36|1788.66|15
1626799190000|2021-07-20 16:39:50|1797.5|1788.8|1797.73|1789.03|1798.22|1789.52|1797.5|1788.8|16
1626799200000|2021-07-20 16:40:00|1797.65|1788.95|1796.17|1787.47|1797.66|1788.96|1796.16|1787.46|16
1626799210000|2021-07-20 16:40:10|1796.47|1787.77|1796.13|1787.43|1797.1|1788.4|1795.71|1787.01|28
1626799220000|2021-07-20 16:40:20|1796.24|1787.54|1796.19|1787.49|1796.41|1787.71|1796.08|1787.38|24
1626799230000|2021-07-20 16:40:30|1796.2|1787.5|1795.95|1787.25|1796.29|1787.59|1795.53|1786.83|21
1626799240000|2021-07-20 16:40:40|1796.03|1787.33|1795.76|1787.06|1796.15|1787.45|1795.76|1787.06|27
1626799250000|2021-07-20 16:40:50|1795.77|1787.07|1795.7|1787|1795.95|1787.25|1795.64|1786.94|26
1626799260000|2021-07-20 16:41:00|1795.68|1786.98|1795.61|1786.91|1795.71|1787.01|1795.52|1786.82|23
1626799270000|2021-07-20 16:41:10|1795.62|1786.92|1795.83|1787.13|1795.97|1787.27|1795.62|1786.92|28
1626799280000|2021-07-20 16:41:20|1795.87|1787.17|1796.66|1787.96|1796.77|1788.07|1795.74|1787.04|32
1626799290000|2021-07-20 16:41:30|1796.5|1787.8|1796.27|1787.57|1796.68|1787.98|1796.27|1787.57|35
1626799300000|2021-07-20 16:41:40|1796.28|1787.58|1795.76|1787.06|1796.59|1787.89|1795.76|1787.06|33
1626799310000|2021-07-20 16:41:50|1795.74|1787.04|1795.4|1786.7|1795.74|1787.04|1795.4|1786.7|23
1626799320000|2021-07-20 16:42:00|1795.42|1786.72|1795.52|1786.82|1795.54|1786.84|1795.41|1786.71|18
1626799330000|2021-07-20 16:42:10|1795.46|1786.76|1795.33|1786.63|1795.5|1786.8|1795.32|1786.62|10
1626799340000|2021-07-20 16:42:20|1795.11|1786.41|1795.07|1786.37|1795.11|1786.41|1794.36|1785.66|10
1626799350000|2021-07-20 16:42:30|1795.21|1786.51|1795.24|1786.54|1795.24|1786.54|1795.06|1786.36|9
1626799360000|2021-07-20 16:42:40|1795.21|1786.51|1795.16|1786.46|1795.21|1786.51|1794.97|1786.27|18
1626799370000|2021-07-20 16:42:50|1795.11|1786.41|1795.61|1786.91|1795.74|1787.04|1794.9|1786.2|29
1626799380000|2021-07-20 16:43:00|1795.5|1786.8|1796.62|1787.92|1796.62|1787.92|1795.49|1786.79|32
1626799390000|2021-07-20 16:43:10|1796.41|1787.71|1795.58|1786.88|1796.52|1787.82|1795.58|1786.88|32
1626799400000|2021-07-20 16:43:20|1795.57|1786.87|1795.22|1786.52|1795.75|1787.05|1795.14|1786.44|34
1626799410000|2021-07-20 16:43:30|1795.25|1786.55|1795.27|1786.57|1795.32|1786.62|1795.13|1786.43|33
1626799420000|2021-07-20 16:43:40|1795.23|1786.53|1795.17|1786.47|1795.38|1786.68|1795.13|1786.43|30
1626799430000|2021-07-20 16:43:50|1795.12|1786.42|1795.25|1786.55|1795.26|1786.56|1795.06|1786.36|24
1626799440000|2021-07-20 16:44:00|1795.23|1786.53|1794.99|1786.29|1795.23|1786.53|1794.99|1786.29|17
1626799450000|2021-07-20 16:44:10|1795|1786.3|1795.08|1786.38|1795.13|1786.43|1794.96|1786.26|30
1626799460000|2021-07-20 16:44:20|1795.09|1786.39|1794.58|1785.88|1795.1|1786.4|1794.58|1785.88|18
1626799470000|2021-07-20 16:44:30|1794.54|1785.84|1794.52|1785.82|1794.85|1786.15|1794.26|1785.56|33
1626799480000|2021-07-20 16:44:40|1794.51|1785.81|1794.83|1786.13|1794.83|1786.13|1794.31|1785.61|20
1626799490000|2021-07-20 16:44:50|1794.84|1786.14|1794.94|1786.24|1795.12|1786.42|1794.84|1786.14|30
1626799500000|2021-07-20 16:45:00|1794.93|1786.23|1797.58|1788.88|1797.77|1789.07|1794.93|1786.23|33
1626799510000|2021-07-20 16:45:10|1797.5|1788.8|1796.66|1787.96|1797.69|1788.99|1796.66|1787.96|35
1626799520000|2021-07-20 16:45:20|1796.68|1787.98|1796.73|1788.03|1797.03|1788.33|1795.72|1787.02|39
1626799530000|2021-07-20 16:45:30|1796.69|1787.99|1795.79|1787.09|1796.69|1787.99|1795.63|1786.93|30
1626799540000|2021-07-20 16:45:40|1795.77|1787.07|1795.01|1786.31|1795.78|1787.08|1794.97|1786.27|37
1626799550000|2021-07-20 16:45:50|1794.9|1786.2|1794.56|1785.86|1795.17|1786.47|1794.56|1785.86|20
1626799560000|2021-07-20 16:46:00|1794.58|1785.88|1793.73|1785.03|1794.62|1785.92|1793.64|1784.94|28
1626799570000|2021-07-20 16:46:10|1793.64|1784.94|1792.38|1783.68|1793.97|1785.27|1792.16|1783.46|24
1626799580000|2021-07-20 16:46:20|1792.49|1783.79|1792.63|1783.93|1792.68|1783.98|1791.81|1783.11|23
1626799590000|2021-07-20 16:46:30|1792.53|1783.83|1793.16|1784.46|1793.33|1784.63|1792.53|1783.83|28
1626799600000|2021-07-20 16:46:40|1793.17|1784.47|1792.45|1783.75|1793.34|1784.64|1792.38|1783.68|10
1626799610000|2021-07-20 16:46:50|1792.46|1783.76|1792.15|1783.45|1792.46|1783.76|1792.15|1783.45|11
1626799620000|2021-07-20 16:47:00|1792.09|1783.39|1791.9|1783.2|1792.09|1783.39|1791.54|1782.84|30
1626799630000|2021-07-20 16:47:10|1791.91|1783.21|1793.41|1784.71|1793.63|1784.93|1791.91|1783.21|33
1626799640000|2021-07-20 16:47:20|1793.48|1784.78|1793.54|1784.84|1793.97|1785.27|1793.22|1784.52|36
1626799650000|2021-07-20 16:47:30|1793.53|1784.83|1793.92|1785.22|1794.05|1785.35|1793.53|1784.83|26
1626799660000|2021-07-20 16:47:40|1793.94|1785.24|1794.06|1785.36|1794.07|1785.37|1793.92|1785.22|15
1626799670000|2021-07-20 16:47:50|1794.07|1785.37|1793.36|1784.66|1794.28|1785.58|1793.36|1784.66|24
1626799680000|2021-07-20 16:48:00|1793.33|1784.63|1792.84|1784.14|1793.59|1784.89|1792.73|1784.03|33
1626799690000|2021-07-20 16:48:10|1792.85|1784.15|1791.75|1783.05|1793.36|1784.66|1791.67|1782.97|31
1626799700000|2021-07-20 16:48:20|1791.73|1783.03|1791.33|1782.63|1791.73|1783.03|1791.33|1782.63|13
1626799710000|2021-07-20 16:48:30|1791.35|1782.65|1791.59|1782.89|1791.78|1783.08|1791.33|1782.63|18
1626799720000|2021-07-20 16:48:40|1791.68|1782.98|1793.37|1784.67|1793.37|1784.67|1791.54|1782.84|22
1626799730000|2021-07-20 16:48:50|1793.38|1784.68|1792.87|1784.17|1793.5|1784.8|1792.85|1784.15|30
1626799740000|2021-07-20 16:49:00|1792.84|1784.14|1794.63|1785.93|1794.63|1785.93|1792.84|1784.14|32
1626799750000|2021-07-20 16:49:10|1794.7|1786|1795.18|1786.48|1795.18|1786.48|1794.66|1785.96|25
1626799760000|2021-07-20 16:49:20|1795.27|1786.57|1795.82|1787.12|1796.13|1787.43|1795.27|1786.57|29
1626799770000|2021-07-20 16:49:30|1795.72|1787.02|1795.14|1786.44|1795.72|1787.02|1794.93|1786.23|23
1626799780000|2021-07-20 16:49:40|1795.17|1786.47|1794.95|1786.25|1795.17|1786.47|1794.59|1785.89|29
1626799790000|2021-07-20 16:49:50|1794.99|1786.29|1794.57|1785.87|1794.99|1786.29|1794.57|1785.87|21
1626799800000|2021-07-20 16:50:00|1794.56|1785.86|1794.59|1785.89|1794.63|1785.93|1794.54|1785.84|13
1626799810000|2021-07-20 16:50:10|1794.58|1785.88|1794.06|1785.36|1794.6|1785.9|1794.06|1785.36|21
1626799820000|2021-07-20 16:50:20|1794.05|1785.35|1794.23|1785.53|1794.48|1785.78|1793.98|1785.28|22
1626799830000|2021-07-20 16:50:30|1793.51|1784.81|1793.52|1784.82|1793.56|1784.86|1793.06|1784.36|23
1626799840000|2021-07-20 16:50:40|1793.37|1784.67|1793.12|1784.42|1793.48|1784.78|1793.1|1784.4|29
1626799850000|2021-07-20 16:50:50|1793.11|1784.41|1792.34|1783.64|1793.11|1784.41|1792.31|1783.61|17
1626799860000|2021-07-20 16:51:00|1792.35|1783.65|1792.35|1783.65|1792.78|1784.08|1792.27|1783.57|32
1626799870000|2021-07-20 16:51:10|1792.33|1783.63|1792.27|1783.57|1792.36|1783.66|1791.69|1782.99|25
1626799880000|2021-07-20 16:51:20|1792.26|1783.56|1792.58|1783.88|1792.7|1784|1792.14|1783.44|32
1626799890000|2021-07-20 16:51:30|1792.54|1783.84|1791.74|1783.04|1792.54|1783.84|1791.74|1783.04|22
1626799900000|2021-07-20 16:51:40|1791.84|1783.14|1791.94|1783.24|1792.19|1783.49|1791.84|1783.14|27
1626799910000|2021-07-20 16:51:50|1792.04|1783.34|1791.78|1783.08|1792.45|1783.75|1791.74|1783.04|34
1626799920000|2021-07-20 16:52:00|1791.86|1783.16|1791.93|1783.23|1792.13|1783.43|1791.77|1783.07|33
1626799930000|2021-07-20 16:52:10|1792.18|1783.48|1792.74|1784.04|1792.78|1784.08|1792.03|1783.33|32
1626799940000|2021-07-20 16:52:20|1792.75|1784.05|1793.91|1785.21|1793.96|1785.26|1792.62|1783.92|25
1626799950000|2021-07-20 16:52:30|1793.88|1785.18|1792.64|1783.94|1793.91|1785.21|1792.64|1783.94|32
1626799960000|2021-07-20 16:52:40|1792.76|1784.06|1792.26|1783.56|1792.86|1784.16|1792.26|1783.56|11
1626799970000|2021-07-20 16:52:50|1792.25|1783.55|1792.23|1783.53|1792.25|1783.55|1792.09|1783.39|16
1626799980000|2021-07-20 16:53:00|1792.19|1783.49|1792.1|1783.4|1792.19|1783.49|1792.1|1783.4|2
1626799990000|2021-07-20 16:53:10|1792.05|1783.35|1792.28|1783.58|1792.28|1783.58|1791.99|1783.29|11
1626800000000|2021-07-20 16:53:20|1792.24|1783.54|1792.88|1784.18|1792.91|1784.21|1792.22|1783.52|24
1626800010000|2021-07-20 16:53:30|1792.87|1784.17|1792.88|1784.18|1793.04|1784.34|1792.69|1783.99|18
1626800020000|2021-07-20 16:53:40|1792.87|1784.17|1793.48|1784.78|1793.58|1784.88|1792.8|1784.1|26
1626800030000|2021-07-20 16:53:50|1793.46|1784.76|1792.93|1784.23|1793.51|1784.81|1792.93|1784.23|32
1626800040000|2021-07-20 16:54:00|1792.91|1784.21|1793.43|1784.73|1793.6|1784.9|1792.9|1784.2|26
1626800050000|2021-07-20 16:54:10|1793.42|1784.72|1793.35|1784.65|1793.6|1784.9|1793.17|1784.47|23
1626800060000|2021-07-20 16:54:20|1793.33|1784.63|1793.6|1784.9|1793.79|1785.09|1793.22|1784.52|28
1626800070000|2021-07-20 16:54:30|1793.63|1784.93|1792.97|1784.27|1793.63|1784.93|1792.97|1784.27|22
1626800080000|2021-07-20 16:54:40|1793.03|1784.33|1792.86|1784.16|1793.55|1784.85|1792.86|1784.16|20
1626800090000|2021-07-20 16:54:50|1792.84|1784.14|1792.57|1783.87|1793.08|1784.38|1792.57|1783.87|25
1626800100000|2021-07-20 16:55:00|1792.52|1783.82|1791.8|1783.1|1792.59|1783.89|1791.8|1783.1|25
1626800110000|2021-07-20 16:55:10|1792.22|1783.52|1791.41|1782.71|1792.28|1783.58|1790.98|1782.28|38
1626800120000|2021-07-20 16:55:20|1791.43|1782.73|1790.39|1781.69|1791.43|1782.73|1790.39|1781.69|24
1626800130000|2021-07-20 16:55:30|1790.44|1781.74|1789.15|1780.45|1790.44|1781.74|1789.07|1780.37|34
1626800140000|2021-07-20 16:55:40|1789.16|1780.46|1789.03|1780.33|1789.38|1780.68|1788.79|1780.09|28
1626800150000|2021-07-20 16:55:50|1788.76|1780.06|1788.34|1779.64|1788.9|1780.2|1788.17|1779.47|33
1626800160000|2021-07-20 16:56:00|1788.33|1779.63|1789|1780.3|1789.03|1780.33|1788.32|1779.62|34
1626800170000|2021-07-20 16:56:10|1788.89|1780.19|1789|1780.3|1789.03|1780.33|1788.88|1780.18|21
1626800180000|2021-07-20 16:56:20|1789.03|1780.33|1788.71|1780.01|1789.07|1780.37|1788.57|1779.87|28
1626800190000|2021-07-20 16:56:30|1788.72|1780.02|1788.57|1779.87|1788.85|1780.15|1787.85|1779.15|36
1626800200000|2021-07-20 16:56:40|1788.58|1779.88|1787.86|1779.16|1788.58|1779.88|1787.75|1779.05|28
1626800210000|2021-07-20 16:56:50|1787.84|1779.14|1787.6|1778.9|1787.88|1779.18|1787.45|1778.75|25
1626800220000|2021-07-20 16:57:00|1787.5|1778.8|1787.48|1778.78|1787.61|1778.91|1787.37|1778.67|30
1626800230000|2021-07-20 16:57:10|1787.47|1778.77|1786.89|1778.19|1787.48|1778.78|1786.7|1778|38
1626800240000|2021-07-20 16:57:20|1786.91|1778.21|1787.67|1778.97|1787.91|1779.21|1786.53|1777.83|33
1626800250000|2021-07-20 16:57:30|1787.61|1778.91|1787.94|1779.24|1788.19|1779.49|1787.6|1778.9|23
1626800260000|2021-07-20 16:57:40|1787.82|1779.12|1789.08|1780.38|1789.08|1780.38|1787.81|1779.11|27
1626800270000|2021-07-20 16:57:50|1789.14|1780.44|1789.18|1780.48|1789.18|1780.48|1789.06|1780.36|15
1626800280000|2021-07-20 16:58:00|1789.1|1780.4|1789.86|1781.16|1789.91|1781.21|1789.1|1780.4|28
1626800290000|2021-07-20 16:58:10|1789.91|1781.21|1788.95|1780.25|1789.95|1781.25|1788.95|1780.25|33
1626800300000|2021-07-20 16:58:20|1788.97|1780.27|1789.58|1780.88|1789.71|1781.01|1788.97|1780.27|32
1626800310000|2021-07-20 16:58:30|1789.54|1780.84|1787.94|1779.24|1789.54|1780.84|1787.88|1779.18|36
1626800320000|2021-07-20 16:58:40|1787.75|1779.05|1788.43|1779.73|1788.51|1779.81|1787.31|1778.61|29
1626800330000|2021-07-20 16:58:50|1788.29|1779.59|1787.32|1778.62|1788.3|1779.6|1786.55|1777.85|36
1626800340000|2021-07-20 16:59:00|1787.33|1778.63|1786.79|1778.09|1787.33|1778.63|1786.78|1778.08|30
1626800350000|2021-07-20 16:59:10|1786.77|1778.07|1786.56|1777.86|1786.77|1778.07|1785.9|1777.2|31
1626800360000|2021-07-20 16:59:20|1785.35|1776.65|1786.21|1777.51|1786.21|1777.51|1784.65|1775.95|33
1626800370000|2021-07-20 16:59:30|1786.15|1777.45|1786.19|1777.49|1786.19|1777.49|1785.68|1776.98|26
1626800380000|2021-07-20 16:59:40|1786.09|1777.39|1786.15|1777.45|1786.31|1777.61|1785.87|1777.17|22
1626800390000|2021-07-20 16:59:50|1784.54|1775.84|1783.75|1775.05|1784.61|1775.91|1783.66|1774.96|25
1626800400000|2021-07-20 17:00:00|1783.78|1775.08|1785.9|1777.2|1785.9|1777.2|1783.71|1775.01|38
1626800410000|2021-07-20 17:00:10|1785.51|1776.81|1786|1777.3|1786.03|1777.33|1785.41|1776.71|30
1626800420000|2021-07-20 17:00:20|1786.09|1777.39|1787.9|1779.2|1787.9|1779.2|1786.09|1777.39|38
1626800430000|2021-07-20 17:00:30|1787.82|1779.12|1787.66|1778.96|1787.96|1779.26|1787.63|1778.93|30
1626800440000|2021-07-20 17:00:40|1787.79|1779.09|1787.36|1778.66|1787.79|1779.09|1787.15|1778.45|35
1626800450000|2021-07-20 17:00:50|1787.26|1778.56|1787.79|1779.09|1787.79|1779.09|1787.13|1778.43|30
1626800460000|2021-07-20 17:01:00|1787.78|1779.08|1788.09|1779.39|1788.09|1779.39|1787.71|1779.01|26
1626800470000|2021-07-20 17:01:10|1788.07|1779.37|1788.2|1779.5|1788.21|1779.51|1787.81|1779.11|24
1626800480000|2021-07-20 17:01:20|1788.35|1779.65|1788.97|1780.27|1789|1780.3|1788.35|1779.65|26
1626800490000|2021-07-20 17:01:30|1788.85|1780.15|1787.71|1779.01|1789.18|1780.48|1787.54|1778.84|37
1626800500000|2021-07-20 17:01:40|1787.84|1779.14|1786.98|1778.28|1788.05|1779.35|1786.82|1778.12|35
1626800510000|2021-07-20 17:01:50|1787|1778.3|1786.48|1777.78|1787.24|1778.54|1786.38|1777.68|29
1626800520000|2021-07-20 17:02:00|1786.47|1777.77|1787.72|1779.02|1787.72|1779.02|1786.47|1777.77|35
1626800530000|2021-07-20 17:02:10|1787.7|1779|1785.64|1776.94|1787.7|1779|1785.63|1776.93|31
1626800540000|2021-07-20 17:02:20|1785.63|1776.93|1785.25|1776.55|1785.86|1777.16|1784.93|1776.23|30
1626800550000|2021-07-20 17:02:30|1785.23|1776.53|1784.74|1776.04|1785.59|1776.89|1784.66|1775.96|26
1626800560000|2021-07-20 17:02:40|1784.77|1776.07|1783.33|1774.63|1784.84|1776.14|1783.32|1774.62|31
1626800570000|2021-07-20 17:02:50|1783.56|1774.86|1783.57|1774.87|1783.97|1775.27|1783.28|1774.58|28
1626800580000|2021-07-20 17:03:00|1783.54|1774.84|1782.97|1774.27|1783.61|1774.91|1782.91|1774.21|28
1626800590000|2021-07-20 17:03:10|1782.96|1774.26|1782.35|1773.65|1783.21|1774.51|1781.99|1773.29|34
1626800600000|2021-07-20 17:03:20|1782.57|1773.87|1784.89|1776.19|1784.89|1776.19|1782.53|1773.83|35
1626800610000|2021-07-20 17:03:30|1784.99|1776.29|1783.48|1774.78|1785.12|1776.42|1783.06|1774.36|34
1626800620000|2021-07-20 17:03:40|1783.5|1774.8|1783.5|1774.8|1784.11|1775.41|1783.3|1774.6|33
1626800630000|2021-07-20 17:03:50|1783.36|1774.66|1783.03|1774.33|1783.44|1774.74|1782.74|1774.04|38
1626800640000|2021-07-20 17:04:00|1782.74|1774.04|1782.25|1773.55|1783.1|1774.4|1782.25|1773.55|37
1626800650000|2021-07-20 17:04:10|1782.21|1773.51|1782.15|1773.45|1782.24|1773.54|1781.68|1772.98|34
1626800660000|2021-07-20 17:04:20|1782.13|1773.43|1782.34|1773.64|1782.42|1773.72|1781.93|1773.23|31
1626800670000|2021-07-20 17:04:30|1782.35|1773.65|1782.75|1774.05|1782.88|1774.18|1782.27|1773.57|32
1626800680000|2021-07-20 17:04:40|1782.74|1774.04|1782.06|1773.36|1782.82|1774.12|1782.05|1773.35|33
1626800690000|2021-07-20 17:04:50|1782.12|1773.42|1782.01|1773.31|1782.36|1773.66|1782|1773.3|26
1626800700000|2021-07-20 17:05:00|1782.02|1773.32|1782.36|1773.66|1782.4|1773.7|1782.02|1773.32|21
1626800710000|2021-07-20 17:05:10|1782.37|1773.67|1783.33|1774.63|1783.36|1774.66|1782.37|1773.67|24
1626800720000|2021-07-20 17:05:20|1783.3|1774.6|1783.21|1774.51|1783.31|1774.61|1782.7|1774|28
1626800730000|2021-07-20 17:05:30|1783.27|1774.57|1783.56|1774.86|1783.62|1774.92|1783.22|1774.52|30
1626800740000|2021-07-20 17:05:40|1783.63|1774.93|1783.4|1774.7|1783.78|1775.08|1783.4|1774.7|26
1626800750000|2021-07-20 17:05:50|1783.33|1774.63|1783.56|1774.86|1783.73|1775.03|1783.3|1774.6|26
1626800760000|2021-07-20 17:06:00|1783.57|1774.87|1784.66|1775.96|1784.79|1776.09|1783.56|1774.86|33
1626800770000|2021-07-20 17:06:10|1784.62|1775.92|1784.98|1776.28|1785.37|1776.67|1784.62|1775.92|29
1626800780000|2021-07-20 17:06:20|1784.99|1776.29|1785.09|1776.39|1785.19|1776.49|1784.98|1776.28|20
1626800790000|2021-07-20 17:06:30|1785.1|1776.4|1785.01|1776.31|1785.1|1776.4|1785.01|1776.31|14
1626800800000|2021-07-20 17:06:40|1785.02|1776.32|1785.02|1776.32|1785.06|1776.36|1784.95|1776.25|17
1626800810000|2021-07-20 17:06:50|1785.01|1776.31|1785.23|1776.53|1785.28|1776.58|1784.99|1776.29|23
1626800820000|2021-07-20 17:07:00|1785.24|1776.54|1783.9|1775.2|1785.28|1776.58|1783.87|1775.17|24
1626800830000|2021-07-20 17:07:10|1783.91|1775.21|1784.01|1775.31|1784.09|1775.39|1783.91|1775.21|17
1626800840000|2021-07-20 17:07:20|1783.77|1775.07|1783.46|1774.76|1783.77|1775.07|1783.25|1774.55|31
1626800850000|2021-07-20 17:07:30|1783.39|1774.69|1784.21|1775.51|1784.26|1775.56|1783.39|1774.69|32
1626800860000|2021-07-20 17:07:40|1784.27|1775.57|1783.39|1774.69|1784.27|1775.57|1783.36|1774.66|26
1626800870000|2021-07-20 17:07:50|1783.34|1774.64|1783.44|1774.74|1783.81|1775.11|1783.34|1774.64|28
1626800880000|2021-07-20 17:08:00|1783.42|1774.72|1783.55|1774.85|1783.55|1774.85|1783.41|1774.71|16
1626800890000|2021-07-20 17:08:10|1783.62|1774.92|1783.97|1775.27|1783.98|1775.28|1783.62|1774.92|11
1626800900000|2021-07-20 17:08:20|1783.98|1775.28|1784.19|1775.49|1784.19|1775.49|1783.98|1775.28|7
1626800910000|2021-07-20 17:08:30|1784.47|1775.77|1784.57|1775.87|1784.92|1776.22|1784.33|1775.63|33
1626800920000|2021-07-20 17:08:40|1784.6|1775.9|1784.09|1775.39|1784.83|1776.13|1784.09|1775.39|28
1626800930000|2021-07-20 17:08:50|1783.85|1775.15|1783.62|1774.92|1783.85|1775.15|1783.62|1774.92|19
1626800940000|2021-07-20 17:09:00|1783.64|1774.94|1783.71|1775.01|1783.91|1775.21|1783.62|1774.92|19
1626800950000|2021-07-20 17:09:10|1783.74|1775.04|1784.43|1775.73|1784.46|1775.76|1783.66|1774.96|37
1626800960000|2021-07-20 17:09:20|1784.42|1775.72|1784.5|1775.8|1784.75|1776.05|1784.39|1775.69|30
1626800970000|2021-07-20 17:09:30|1784.51|1775.81|1784.42|1775.72|1784.56|1775.86|1784.35|1775.65|22
1626800980000|2021-07-20 17:09:40|1784.5|1775.8|1784.81|1776.11|1785.07|1776.37|1784.5|1775.8|32
1626800990000|2021-07-20 17:09:50|1784.79|1776.09|1783.96|1775.26|1784.79|1776.09|1783.81|1775.11|27
1626801000000|2021-07-20 17:10:00|1784.02|1775.32|1783.94|1775.24|1784.28|1775.58|1783.94|1775.24|19
1626801010000|2021-07-20 17:10:10|1784.09|1775.39|1784.55|1775.85|1784.55|1775.85|1784.08|1775.38|21
1626801020000|2021-07-20 17:10:20|1784.51|1775.81|1784.62|1775.92|1784.62|1775.92|1784.33|1775.63|22
1626801030000|2021-07-20 17:10:30|1784.64|1775.94|1784.99|1776.29|1785.02|1776.32|1784.64|1775.94|25
1626801040000|2021-07-20 17:10:40|1785.03|1776.33|1785.19|1776.49|1785.29|1776.59|1785.01|1776.31|19
1626801050000|2021-07-20 17:10:50|1785.2|1776.5|1785.35|1776.65|1785.38|1776.68|1785.2|1776.5|9
1626801060000|2021-07-20 17:11:00|1785.37|1776.67|1786.16|1777.46|1786.17|1777.47|1785.35|1776.65|26
1626801070000|2021-07-20 17:11:10|1786.28|1777.58|1786.98|1778.28|1787|1778.3|1786.27|1777.57|30
1626801080000|2021-07-20 17:11:20|1786.96|1778.26|1786.5|1777.8|1787.26|1778.56|1786.5|1777.8|33
1626801090000|2021-07-20 17:11:30|1786.49|1777.79|1786.24|1777.54|1786.8|1778.1|1786.03|1777.33|36
1626801100000|2021-07-20 17:11:40|1786.25|1777.55|1786.21|1777.51|1786.28|1777.58|1786.07|1777.37|25
1626801110000|2021-07-20 17:11:50|1786.18|1777.48|1785.94|1777.24|1786.19|1777.49|1785.91|1777.21|18
1626801120000|2021-07-20 17:12:00|1785.93|1777.23|1785.86|1777.16|1786.16|1777.46|1785.67|1776.97|30
1626801130000|2021-07-20 17:12:10|1785.88|1777.18|1785.19|1776.49|1785.92|1777.22|1785.03|1776.33|24
1626801140000|2021-07-20 17:12:20|1785.09|1776.39|1785.21|1776.51|1785.27|1776.57|1785.08|1776.38|19
1626801150000|2021-07-20 17:12:30|1785.2|1776.5|1785.31|1776.61|1785.32|1776.62|1785.2|1776.5|14
1626801160000|2021-07-20 17:12:40|1785.29|1776.59|1785.1|1776.4|1785.34|1776.64|1785.09|1776.39|8
1626801170000|2021-07-20 17:12:50|1785.14|1776.44|1785.69|1776.99|1786.21|1777.51|1785.14|1776.44|33
1626801180000|2021-07-20 17:13:00|1785.7|1777|1786.1|1777.4|1786.2|1777.5|1785.7|1777|21
1626801190000|2021-07-20 17:13:10|1786.04|1777.34|1786.16|1777.46|1786.16|1777.46|1785.92|1777.22|12
1626801200000|2021-07-20 17:13:20|1786.19|1777.49|1785.79|1777.09|1786.27|1777.57|1785.79|1777.09|23
1626801210000|2021-07-20 17:13:30|1785.75|1777.05|1785.11|1776.41|1785.9|1777.2|1785.11|1776.41|20
1626801220000|2021-07-20 17:13:40|1785.09|1776.39|1783.6|1774.9|1785.19|1776.49|1783.6|1774.9|19
1626801230000|2021-07-20 17:13:50|1783.74|1775.04|1782.36|1773.66|1783.74|1775.04|1782.23|1773.53|30
1626801240000|2021-07-20 17:14:00|1782.51|1773.81|1782.19|1773.49|1782.88|1774.18|1782.19|1773.49|26
1626801250000|2021-07-20 17:14:10|1782.21|1773.51|1782.11|1773.41|1782.26|1773.56|1781.75|1773.05|34
1626801260000|2021-07-20 17:14:20|1782.09|1773.39|1781.92|1773.22|1782.34|1773.64|1781.22|1772.52|34
1626801270000|2021-07-20 17:14:30|1781.95|1773.25|1782.26|1773.56|1782.76|1774.06|1781.82|1773.12|35
1626801280000|2021-07-20 17:14:40|1782.24|1773.54|1782.69|1773.99|1783.28|1774.58|1782.24|1773.54|39
1626801290000|2021-07-20 17:14:50|1782.48|1773.78|1782.45|1773.75|1782.74|1774.04|1782.31|1773.61|23
1626801300000|2021-07-20 17:15:00|1782.47|1773.77|1782.81|1774.11|1782.86|1774.16|1782.47|1773.77|26
1626801310000|2021-07-20 17:15:10|1782.82|1774.12|1782.96|1774.26|1782.96|1774.26|1782.75|1774.05|23
1626801320000|2021-07-20 17:15:20|1783.03|1774.33|1783.37|1774.67|1783.4|1774.7|1782.89|1774.19|19
1626801330000|2021-07-20 17:15:30|1783.45|1774.75|1783.8|1775.1|1783.8|1775.1|1783.38|1774.68|31
1626801340000|2021-07-20 17:15:40|1783.79|1775.09|1783.76|1775.06|1783.82|1775.12|1783.59|1774.89|27
1626801350000|2021-07-20 17:15:50|1783.75|1775.05|1782.76|1774.06|1783.92|1775.22|1782.74|1774.04|22
1626801360000|2021-07-20 17:16:00|1782.75|1774.05|1782.39|1773.69|1782.75|1774.05|1782.38|1773.68|22
1626801370000|2021-07-20 17:16:10|1782.38|1773.68|1782.67|1773.97|1782.67|1773.97|1782.31|1773.61|24
1626801380000|2021-07-20 17:16:20|1782.69|1773.99|1782.71|1774.01|1782.77|1774.07|1782.69|1773.99|19
1626801390000|2021-07-20 17:16:30|1782.72|1774.02|1782.72|1774.02|1782.76|1774.06|1782.72|1774.02|7
1626801400000|2021-07-20 17:16:40|1782.73|1774.03|1782.77|1774.07|1782.85|1774.15|1782.73|1774.03|15
1626801410000|2021-07-20 17:16:50|1782.76|1774.06|1783.92|1775.22|1783.92|1775.22|1782.76|1774.06|31
1626801420000|2021-07-20 17:17:00|1783.88|1775.18|1783.82|1775.12|1784.15|1775.45|1783.76|1775.06|30
1626801430000|2021-07-20 17:17:10|1783.83|1775.13|1783.59|1774.89|1783.83|1775.13|1783.42|1774.72|20
1626801440000|2021-07-20 17:17:20|1783.7|1775|1783.51|1774.81|1783.71|1775.01|1783.44|1774.74|26
1626801450000|2021-07-20 17:17:30|1783.5|1774.8|1783.9|1775.2|1783.9|1775.2|1783.48|1774.78|24
1626801460000|2021-07-20 17:17:40|1784.15|1775.45|1784.14|1775.44|1784.39|1775.69|1784.04|1775.34|31
1626801470000|2021-07-20 17:17:50|1784.19|1775.49|1784.31|1775.61|1784.47|1775.77|1784.13|1775.43|27
1626801480000|2021-07-20 17:18:00|1784.3|1775.6|1783.74|1775.04|1784.32|1775.62|1783.52|1774.82|32
1626801490000|2021-07-20 17:18:10|1783.83|1775.13|1783.92|1775.22|1783.95|1775.25|1783.7|1775|29
1626801500000|2021-07-20 17:18:20|1784.04|1775.34|1784.24|1775.54|1784.25|1775.55|1783.93|1775.23|15
1626801510000|2021-07-20 17:18:30|1784.25|1775.55|1785.2|1776.5|1785.69|1776.99|1784.25|1775.55|28
1626801520000|2021-07-20 17:18:40|1785.18|1776.48|1784.28|1775.58|1785.22|1776.52|1784.27|1775.57|32
1626801530000|2021-07-20 17:18:50|1784.26|1775.56|1784.84|1776.14|1784.89|1776.19|1784.11|1775.41|37
1626801540000|2021-07-20 17:19:00|1784.83|1776.13|1784.41|1775.71|1784.91|1776.21|1784.1|1775.4|33
1626801550000|2021-07-20 17:19:10|1784.43|1775.73|1783.2|1774.5|1784.51|1775.81|1783.2|1774.5|32
1626801560000|2021-07-20 17:19:20|1783.21|1774.51|1783.31|1774.61|1783.32|1774.62|1783.1|1774.4|24
1626801570000|2021-07-20 17:19:30|1783.3|1774.6|1783.47|1774.77|1783.68|1774.98|1783.15|1774.45|26
1626801580000|2021-07-20 17:19:40|1783.43|1774.73|1783.75|1775.05|1783.75|1775.05|1783.3|1774.6|29
1626801590000|2021-07-20 17:19:50|1783.61|1774.91|1784.43|1775.73|1784.5|1775.8|1783.44|1774.74|29
1626801600000|2021-07-20 17:20:00|1784.44|1775.74|1785.09|1776.39|1785.09|1776.39|1784.33|1775.63|27
1626801610000|2021-07-20 17:20:10|1785.01|1776.31|1784.56|1775.86|1785.05|1776.35|1784.55|1775.85|28
1626801620000|2021-07-20 17:20:20|1784.58|1775.88|1784.24|1775.54|1784.85|1776.15|1784.24|1775.54|27
1626801630000|2021-07-20 17:20:30|1784.28|1775.58|1784.91|1776.21|1784.92|1776.22|1784.19|1775.49|21
1626801640000|2021-07-20 17:20:40|1784.92|1776.22|1785.18|1776.48|1785.23|1776.53|1784.9|1776.2|30
1626801650000|2021-07-20 17:20:50|1785.26|1776.56|1785.24|1776.54|1785.26|1776.56|1785.12|1776.42|15
1626801660000|2021-07-20 17:21:00|1785.3|1776.6|1786.35|1777.65|1786.37|1777.67|1785.16|1776.46|24
1626801670000|2021-07-20 17:21:10|1786.3|1777.6|1786.03|1777.33|1786.33|1777.63|1785.86|1777.16|20
1626801680000|2021-07-20 17:21:20|1786.06|1777.36|1786.38|1777.68|1786.45|1777.75|1786.06|1777.36|22
1626801690000|2021-07-20 17:21:30|1786.43|1777.73|1786.21|1777.51|1786.43|1777.73|1786.11|1777.41|29
1626801700000|2021-07-20 17:21:40|1786.2|1777.5|1786.11|1777.41|1786.2|1777.5|1785.94|1777.24|14
1626801710000|2021-07-20 17:21:50|1786.1|1777.4|1786.71|1778.01|1786.71|1778.01|1785.95|1777.25|19
1626801720000|2021-07-20 17:22:00|1786.83|1778.13|1787.25|1778.55|1787.39|1778.69|1786.83|1778.13|30
1626801730000|2021-07-20 17:22:10|1787.27|1778.57|1787.66|1778.96|1788.05|1779.35|1787.27|1778.57|30
1626801740000|2021-07-20 17:22:20|1787.68|1778.98|1787.99|1779.29|1787.99|1779.29|1787.51|1778.81|28
1626801750000|2021-07-20 17:22:30|1787.86|1779.16|1788.2|1779.5|1788.2|1779.5|1787.82|1779.12|23
1626801760000|2021-07-20 17:22:40|1788.22|1779.52|1788.85|1780.15|1788.85|1780.15|1788.16|1779.46|29
1626801770000|2021-07-20 17:22:50|1788.88|1780.18|1788.77|1780.07|1788.99|1780.29|1788.54|1779.84|31
1626801780000|2021-07-20 17:23:00|1788.76|1780.06|1789.08|1780.38|1789.13|1780.43|1788.48|1779.78|28
1626801790000|2021-07-20 17:23:10|1789.05|1780.35|1789.09|1780.39|1789.16|1780.46|1788.84|1780.14|24
1626801800000|2021-07-20 17:23:20|1789.11|1780.41|1789.17|1780.47|1789.17|1780.47|1789.01|1780.31|11
1626801810000|2021-07-20 17:23:30|1789.23|1780.53|1789|1780.3|1789.23|1780.53|1788.8|1780.1|14
1626801820000|2021-07-20 17:23:40|1789.07|1780.37|1789.76|1781.06|1789.76|1781.06|1788.83|1780.13|21
1626801830000|2021-07-20 17:23:50|1789.75|1781.05|1789.63|1780.93|1789.77|1781.07|1789.5|1780.8|14
1626801840000|2021-07-20 17:24:00|1789.62|1780.92|1789.71|1781.01|1789.79|1781.09|1789.62|1780.92|7
1626801850000|2021-07-20 17:24:10|1789.7|1781|1788.36|1779.66|1789.7|1781|1788.09|1779.39|18
1626801860000|2021-07-20 17:24:20|1788.29|1779.59|1787.5|1778.8|1788.29|1779.59|1787.44|1778.74|10
1626801870000|2021-07-20 17:24:30|1787.49|1778.79|1787.45|1778.75|1787.5|1778.8|1787.44|1778.74|9
1626801880000|2021-07-20 17:24:40|1787.51|1778.81|1787.83|1779.13|1787.97|1779.27|1787.44|1778.74|17
1626801890000|2021-07-20 17:24:50|1787.99|1779.29|1788.31|1779.61|1788.5|1779.8|1787.96|1779.26|22
1626801900000|2021-07-20 17:25:00|1788.29|1779.59|1788.36|1779.66|1788.43|1779.73|1788.28|1779.58|12
1626801910000|2021-07-20 17:25:10|1788.43|1779.73|1788.48|1779.78|1788.67|1779.97|1788.43|1779.73|20
1626801920000|2021-07-20 17:25:20|1788.44|1779.74|1788.53|1779.83|1788.61|1779.91|1788.38|1779.68|20
1626801930000|2021-07-20 17:25:30|1788.51|1779.81|1789.26|1780.56|1789.36|1780.66|1788.51|1779.81|24
1626801940000|2021-07-20 17:25:40|1789.28|1780.58|1789.85|1781.15|1789.86|1781.16|1789.28|1780.58|18
1626801950000|2021-07-20 17:25:50|1789.62|1780.92|1789.74|1781.04|1789.74|1781.04|1789.5|1780.8|15
1626801960000|2021-07-20 17:26:00|1789.75|1781.05|1789.96|1781.26|1790.04|1781.34|1789.69|1780.99|16
1626801970000|2021-07-20 17:26:10|1790|1781.3|1790.18|1781.48|1790.2|1781.5|1789.96|1781.26|15
1626801980000|2021-07-20 17:26:20|1790.16|1781.46|1791.3|1782.6|1791.62|1782.92|1790.08|1781.38|28
1626801990000|2021-07-20 17:26:30|1790.89|1782.19|1790.71|1782.01|1791.25|1782.55|1790.68|1781.98|18
1626802000000|2021-07-20 17:26:40|1790.75|1782.05|1790.82|1782.12|1790.86|1782.16|1790.56|1781.86|19
1626802010000|2021-07-20 17:26:50|1790.75|1782.05|1790.63|1781.93|1791.05|1782.35|1790.63|1781.93|26
1626802020000|2021-07-20 17:27:00|1790.6|1781.9|1789.59|1780.89|1790.6|1781.9|1789.59|1780.89|24
1626802030000|2021-07-20 17:27:10|1789.63|1780.93|1789.65|1780.95|1789.67|1780.97|1789.56|1780.86|9
1626802040000|2021-07-20 17:27:20|1789.67|1780.97|1788.7|1780|1789.9|1781.2|1788.7|1780|28
1626802050000|2021-07-20 17:27:30|1788.6|1779.9|1788.69|1779.99|1788.77|1780.07|1788.6|1779.9|17
1626802060000|2021-07-20 17:27:40|1788.7|1780|1788.82|1780.12|1788.82|1780.12|1788.45|1779.75|26
1626802070000|2021-07-20 17:27:50|1788.74|1780.04|1788.83|1780.13|1788.83|1780.13|1788.7|1780|6
1626802080000|2021-07-20 17:28:00|1788.84|1780.14|1789.27|1780.57|1789.39|1780.69|1788.83|1780.13|16
1626802090000|2021-07-20 17:28:10|1789.16|1780.46|1789.35|1780.65|1789.44|1780.74|1789.16|1780.46|25
1626802100000|2021-07-20 17:28:20|1789.34|1780.64|1789.35|1780.65|1789.49|1780.79|1789.34|1780.64|20
1626802110000|2021-07-20 17:28:30|1789.41|1780.71|1788.28|1779.58|1789.41|1780.71|1788.24|1779.54|28
1626802120000|2021-07-20 17:28:40|1788.33|1779.63|1788.32|1779.62|1788.37|1779.67|1788.32|1779.62|4
1626802130000|2021-07-20 17:28:50|1788.07|1779.37|1788.29|1779.59|1788.38|1779.68|1788.07|1779.37|26
1626802140000|2021-07-20 17:29:00|1788.25|1779.55|1788.37|1779.67|1788.61|1779.91|1788.25|1779.55|18
1626802150000|2021-07-20 17:29:10|1788.49|1779.79|1788.68|1779.98|1788.74|1780.04|1788.39|1779.69|9
1626802160000|2021-07-20 17:29:20|1788.72|1780.02|1788.96|1780.26|1788.96|1780.26|1788.58|1779.88|12
1626802170000|2021-07-20 17:29:30|1788.93|1780.23|1790.11|1781.41|1790.11|1781.41|1788.91|1780.21|23
1626802180000|2021-07-20 17:29:40|1790.19|1781.49|1789.76|1781.06|1790.23|1781.53|1789.44|1780.74|35
1626802190000|2021-07-20 17:29:50|1789.71|1781.01|1789.78|1781.08|1790.06|1781.36|1789.71|1781.01|32
1626802200000|2021-07-20 17:30:00|1789.73|1781.03|1789.43|1780.73|1789.73|1781.03|1789.36|1780.66|30
1626802210000|2021-07-20 17:30:10|1789.49|1780.79|1789.05|1780.35|1789.5|1780.8|1789.05|1780.35|19
1626802220000|2021-07-20 17:30:20|1788.91|1780.21|1788.64|1779.94|1789.03|1780.33|1788.64|1779.94|16
1626802230000|2021-07-20 17:30:30|1788.63|1779.93|1788.23|1779.53|1788.7|1780|1787.9|1779.2|24
1626802240000|2021-07-20 17:30:40|1788.31|1779.61|1788.05|1779.35|1788.31|1779.61|1788.04|1779.34|16
1626802250000|2021-07-20 17:30:50|1788.04|1779.34|1787.85|1779.15|1788.17|1779.47|1787.85|1779.15|22
1626802260000|2021-07-20 17:31:00|1787.81|1779.11|1786.99|1778.29|1787.81|1779.11|1786.9|1778.2|28
1626802270000|2021-07-20 17:31:10|1787.07|1778.37|1787.03|1778.33|1787.22|1778.52|1787|1778.3|18
1626802280000|2021-07-20 17:31:20|1787.08|1778.38|1786.07|1777.37|1787.08|1778.38|1786.07|1777.37|28
1626802290000|2021-07-20 17:31:30|1786.06|1777.36|1785.8|1777.1|1786.06|1777.36|1785.64|1776.94|32
1626802300000|2021-07-20 17:31:40|1785.84|1777.14|1785.71|1777.01|1785.92|1777.22|1785.61|1776.91|24
1626802310000|2021-07-20 17:31:50|1785.86|1777.16|1785.8|1777.1|1785.86|1777.16|1785.64|1776.94|14
1626802320000|2021-07-20 17:32:00|1785.91|1777.21|1786.2|1777.5|1786.21|1777.51|1785.91|1777.21|28
1626802330000|2021-07-20 17:32:10|1786.26|1777.56|1786.28|1777.58|1786.58|1777.88|1786.26|1777.56|15
1626802340000|2021-07-20 17:32:20|1786.45|1777.75|1785.92|1777.22|1786.52|1777.82|1785.92|1777.22|5
1626802350000|2021-07-20 17:32:30|1786.01|1777.31|1786.01|1777.31|1786.01|1777.31|1786.01|1777.31|1
1626802360000|2021-07-20 17:32:40|1785.99|1777.29|1785.73|1777.03|1785.99|1777.29|1785.61|1776.91|9
1626802370000|2021-07-20 17:32:50|1785.72|1777.02|1784.68|1775.98|1785.73|1777.03|1784.68|1775.98|14
1626802380000|2021-07-20 17:33:00|1784.65|1775.95|1785.29|1776.59|1785.29|1776.59|1784.65|1775.95|23
1626802390000|2021-07-20 17:33:10|1785.27|1776.57|1786|1777.3|1786|1777.3|1785.24|1776.54|31
1626802400000|2021-07-20 17:33:20|1785.86|1777.16|1785.66|1776.96|1786.09|1777.39|1785.62|1776.92|24
1626802410000|2021-07-20 17:33:30|1785.69|1776.99|1785.56|1776.86|1785.81|1777.11|1785.52|1776.82|20
1626802420000|2021-07-20 17:33:40|1785.52|1776.82|1785.99|1777.29|1786.03|1777.33|1785.33|1776.63|24
1626802430000|2021-07-20 17:33:50|1785.98|1777.28|1784.72|1776.02|1786|1777.3|1784.72|1776.02|25
1626802440000|2021-07-20 17:34:00|1784.78|1776.08|1784.76|1776.06|1784.86|1776.16|1784.6|1775.9|27
1626802450000|2021-07-20 17:34:10|1784.77|1776.07|1784.65|1775.95|1784.83|1776.13|1784.56|1775.86|14
1626802460000|2021-07-20 17:34:20|1784.71|1776.01|1784.86|1776.16|1784.86|1776.16|1784.64|1775.94|20
1626802470000|2021-07-20 17:34:30|1784.91|1776.21|1784.86|1776.16|1784.91|1776.21|1784.74|1776.04|19
1626802480000|2021-07-20 17:34:40|1784.84|1776.14|1784.82|1776.12|1784.92|1776.22|1784.81|1776.11|15
1626802490000|2021-07-20 17:34:50|1784.84|1776.14|1786.33|1777.63|1786.74|1778.04|1784.84|1776.14|26
1626802500000|2021-07-20 17:35:00|1786.36|1777.66|1786.64|1777.94|1786.85|1778.15|1786.29|1777.59|36
1626802510000|2021-07-20 17:35:10|1786.67|1777.97|1787|1778.3|1787.48|1778.78|1786.67|1777.97|32
1626802520000|2021-07-20 17:35:20|1787.12|1778.42|1787.45|1778.75|1787.55|1778.85|1787.12|1778.42|25
1626802530000|2021-07-20 17:35:30|1787.46|1778.76|1788.64|1779.94|1788.86|1780.16|1787.46|1778.76|32
1626802540000|2021-07-20 17:35:40|1788.66|1779.96|1788.04|1779.34|1788.77|1780.07|1787.96|1779.26|28
1626802550000|2021-07-20 17:35:50|1788.03|1779.33|1788.01|1779.31|1788.17|1779.47|1787.89|1779.19|32
1626802560000|2021-07-20 17:36:00|1788.04|1779.34|1786.88|1778.18|1788.11|1779.41|1786.88|1778.18|33
1626802570000|2021-07-20 17:36:10|1786.85|1778.15|1786.89|1778.19|1787.31|1778.61|1786.83|1778.13|34
1626802580000|2021-07-20 17:36:20|1786.88|1778.18|1787.03|1778.33|1787.12|1778.42|1786.51|1777.81|30
1626802590000|2021-07-20 17:36:30|1787.18|1778.48|1786.68|1777.98|1787.19|1778.49|1786.45|1777.75|35
1626802600000|2021-07-20 17:36:40|1786.75|1778.05|1786.62|1777.92|1787.15|1778.45|1786.58|1777.88|37
1626802610000|2021-07-20 17:36:50|1786.87|1778.17|1787.05|1778.35|1787.2|1778.5|1786.75|1778.05|28
1626802620000|2021-07-20 17:37:00|1787.19|1778.49|1786.96|1778.26|1787.21|1778.51|1786.92|1778.22|27
1626802630000|2021-07-20 17:37:10|1786.97|1778.27|1786.39|1777.69|1786.98|1778.28|1786.32|1777.62|30
1626802640000|2021-07-20 17:37:20|1786.38|1777.68|1786.3|1777.6|1786.65|1777.95|1786.3|1777.6|20
1626802650000|2021-07-20 17:37:30|1786.29|1777.59|1785.63|1776.93|1786.29|1777.59|1785.58|1776.88|40
1626802660000|2021-07-20 17:37:40|1785.81|1777.11|1785.61|1776.91|1785.81|1777.11|1785.52|1776.82|16
1626802670000|2021-07-20 17:37:50|1785.83|1777.13|1785.3|1776.6|1785.83|1777.13|1785.2|1776.5|31
1626802680000|2021-07-20 17:38:00|1785.35|1776.65|1785.57|1776.87|1785.97|1777.27|1785.33|1776.63|32
1626802690000|2021-07-20 17:38:10|1785.46|1776.76|1785.1|1776.4|1785.75|1777.05|1785.03|1776.33|39
1626802700000|2021-07-20 17:38:20|1785.14|1776.44|1785.15|1776.45|1785.4|1776.7|1785.1|1776.4|25
1626802710000|2021-07-20 17:38:30|1785.06|1776.36|1785|1776.3|1785.1|1776.4|1784.89|1776.19|20
1626802720000|2021-07-20 17:38:40|1785.01|1776.31|1785.05|1776.35|1785.06|1776.36|1784.96|1776.26|11
1626802730000|2021-07-20 17:38:50|1785.04|1776.34|1785.41|1776.71|1785.45|1776.75|1785.04|1776.34|25
1626802740000|2021-07-20 17:39:00|1785.38|1776.68|1785.72|1777.02|1785.89|1777.19|1785.36|1776.66|34
1626802750000|2021-07-20 17:39:10|1785.73|1777.03|1785.49|1776.79|1785.73|1777.03|1785.4|1776.7|26
1626802760000|2021-07-20 17:39:20|1785.5|1776.8|1785.57|1776.87|1785.76|1777.06|1785.48|1776.78|37
1626802770000|2021-07-20 17:39:30|1785.65|1776.95|1785.07|1776.37|1785.65|1776.95|1784.79|1776.09|27
1626802780000|2021-07-20 17:39:40|1785.06|1776.36|1784.98|1776.28|1785.57|1776.87|1784.98|1776.28|26
1626802790000|2021-07-20 17:39:50|1784.94|1776.24|1785.02|1776.32|1785.1|1776.4|1784.82|1776.12|34
1626802800000|2021-07-20 17:40:00|1784.95|1776.25|1785.71|1777.01|1785.71|1777.01|1784.95|1776.25|30
1626802810000|2021-07-20 17:40:10|1785.77|1777.07|1785.66|1776.96|1785.77|1777.07|1785.48|1776.78|30
1626802820000|2021-07-20 17:40:20|1785.62|1776.92|1786.15|1777.45|1786.38|1777.68|1785.39|1776.69|19
1626802830000|2021-07-20 17:40:30|1786.09|1777.39|1786.11|1777.41|1786.14|1777.44|1786.09|1777.39|13
1626802840000|2021-07-20 17:40:40|1786.09|1777.39|1786.13|1777.43|1786.17|1777.47|1786.09|1777.39|21
1626802850000|2021-07-20 17:40:50|1786.11|1777.41|1786.16|1777.46|1786.19|1777.49|1786.11|1777.41|10
1626802860000|2021-07-20 17:41:00|1786.14|1777.44|1786.14|1777.44|1786.14|1777.44|1786.14|1777.44|1
1626802870000|2021-07-20 17:41:10|1786.26|1777.56|1785.53|1776.83|1786.26|1777.56|1785.42|1776.72|32
1626802880000|2021-07-20 17:41:20|1785.4|1776.7|1785.58|1776.88|1785.68|1776.98|1785.28|1776.58|19
1626802890000|2021-07-20 17:41:30|1785.8|1777.1|1785.64|1776.94|1785.8|1777.1|1785.4|1776.7|26
1626802900000|2021-07-20 17:41:40|1785.65|1776.95|1786.31|1777.61|1786.37|1777.67|1785.6|1776.9|19
1626802910000|2021-07-20 17:41:50|1786.38|1777.68|1786.02|1777.32|1786.38|1777.68|1785.71|1777.01|37
1626802920000|2021-07-20 17:42:00|1786|1777.3|1786.18|1777.48|1786.27|1777.57|1785.89|1777.19|29
1626802930000|2021-07-20 17:42:10|1786.28|1777.58|1786.45|1777.75|1786.58|1777.88|1786.14|1777.44|21
1626802940000|2021-07-20 17:42:20|1786.33|1777.63|1785.94|1777.24|1786.47|1777.77|1785.9|1777.2|27
1626802950000|2021-07-20 17:42:30|1785.95|1777.25|1786.08|1777.38|1786.17|1777.47|1785.95|1777.25|15
1626802960000|2021-07-20 17:42:40|1786.01|1777.31|1786.1|1777.4|1786.16|1777.46|1786.01|1777.31|12
1626802970000|2021-07-20 17:42:50|1786.12|1777.42|1786.19|1777.49|1786.28|1777.58|1786.1|1777.4|27
1626802980000|2021-07-20 17:43:00|1786.2|1777.5|1786.21|1777.51|1786.24|1777.54|1786.14|1777.44|8
1626802990000|2021-07-20 17:43:10|1786.28|1777.58|1786.51|1777.81|1786.54|1777.84|1786.28|1777.58|18
1626803000000|2021-07-20 17:43:20|1786.52|1777.82|1787.91|1779.21|1787.91|1779.21|1786.52|1777.82|16
1626803010000|2021-07-20 17:43:30|1788|1779.3|1787.33|1778.63|1788.01|1779.31|1787.16|1778.46|28
1626803020000|2021-07-20 17:43:40|1787.27|1778.57|1787.42|1778.72|1787.45|1778.75|1787.27|1778.57|18
1626803030000|2021-07-20 17:43:50|1787.4|1778.7|1787.88|1779.18|1788|1779.3|1787.35|1778.65|26
1626803040000|2021-07-20 17:44:00|1787.83|1779.13|1788.15|1779.45|1788.15|1779.45|1787.77|1779.07|26
1626803050000|2021-07-20 17:44:10|1788.2|1779.5|1788.16|1779.46|1788.32|1779.62|1788.16|1779.46|10
1626803060000|2021-07-20 17:44:20|1788.14|1779.44|1787.85|1779.15|1788.14|1779.44|1787.67|1778.97|28
1626803070000|2021-07-20 17:44:30|1787.71|1779.01|1787.21|1778.51|1787.71|1779.01|1787.21|1778.51|25
1626803080000|2021-07-20 17:44:40|1787.18|1778.48|1786.44|1777.74|1787.21|1778.51|1786.44|1777.74|16
1626803090000|2021-07-20 17:44:50|1786.46|1777.76|1786.6|1777.9|1786.9|1778.2|1786.46|1777.76|17
1626803100000|2021-07-20 17:45:00|1786.61|1777.91|1786.41|1777.71|1786.68|1777.98|1786.36|1777.66|30
1626803110000|2021-07-20 17:45:10|1786.43|1777.73|1785.65|1776.95|1786.43|1777.73|1785.6|1776.9|28
1626803120000|2021-07-20 17:45:20|1785.66|1776.96|1784.47|1775.77|1785.92|1777.22|1784.47|1775.77|37
1626803130000|2021-07-20 17:45:30|1784.44|1775.74|1784.37|1775.67|1784.65|1775.95|1784.07|1775.37|34
1626803140000|2021-07-20 17:45:40|1784.47|1775.77|1784.25|1775.55|1784.67|1775.97|1784.25|1775.55|33
1626803150000|2021-07-20 17:45:50|1784.28|1775.58|1784.25|1775.55|1784.45|1775.75|1784.24|1775.54|31
1626803160000|2021-07-20 17:46:00|1784.26|1775.56|1784.53|1775.83|1784.73|1776.03|1784.26|1775.56|27
1626803170000|2021-07-20 17:46:10|1784.67|1775.97|1783.98|1775.28|1784.67|1775.97|1783.94|1775.24|24
1626803180000|2021-07-20 17:46:20|1783.99|1775.29|1784.08|1775.38|1784.12|1775.42|1783.95|1775.25|18
1626803190000|2021-07-20 17:46:30|1784.12|1775.42|1783.76|1775.06|1784.51|1775.81|1783.76|1775.06|31
1626803200000|2021-07-20 17:46:40|1783.74|1775.04|1783.68|1774.98|1783.74|1775.04|1783.63|1774.93|13
1626803210000|2021-07-20 17:46:50|1783.63|1774.93|1783.79|1775.09|1783.79|1775.09|1783.62|1774.92|10
1626803220000|2021-07-20 17:47:00|1783.7|1775|1783.79|1775.09|1784.06|1775.36|1783.7|1775|21
1626803230000|2021-07-20 17:47:10|1783.83|1775.13|1783.02|1774.32|1783.87|1775.17|1783.02|1774.32|20
1626803240000|2021-07-20 17:47:20|1782.95|1774.25|1782.72|1774.02|1782.95|1774.25|1782.5|1773.8|27
1626803250000|2021-07-20 17:47:30|1782.79|1774.09|1783.18|1774.48|1783.25|1774.55|1782.42|1773.72|32
1626803260000|2021-07-20 17:47:40|1783.19|1774.49|1782.63|1773.93|1783.19|1774.49|1782.58|1773.88|36
1626803270000|2021-07-20 17:47:50|1782.64|1773.94|1782.66|1773.96|1783.42|1774.72|1782.63|1773.93|38
1626803280000|2021-07-20 17:48:00|1782.72|1774.02|1782.51|1773.81|1782.74|1774.04|1782.31|1773.61|20
1626803290000|2021-07-20 17:48:10|1782.53|1773.83|1782.59|1773.89|1783.18|1774.48|1782.53|1773.83|29
1626803300000|2021-07-20 17:48:20|1782.71|1774.01|1782.65|1773.95|1782.79|1774.09|1782.6|1773.9|28
1626803310000|2021-07-20 17:48:30|1782.67|1773.97|1782.68|1773.98|1782.68|1773.98|1782.64|1773.94|12
1626803320000|2021-07-20 17:48:40|1782.75|1774.05|1782.88|1774.18|1783.46|1774.76|1782.75|1774.05|23
1626803330000|2021-07-20 17:48:50|1782.95|1774.25|1783.51|1774.81|1783.51|1774.81|1782.82|1774.12|30
1626803340000|2021-07-20 17:49:00|1783.52|1774.82|1783.57|1774.87|1783.58|1774.88|1783.48|1774.78|17
1626803350000|2021-07-20 17:49:10|1783.56|1774.86|1784.55|1775.85|1784.55|1775.85|1783.56|1774.86|25
1626803360000|2021-07-20 17:49:20|1784.56|1775.86|1784.7|1776|1784.73|1776.03|1784.56|1775.86|29
1626803370000|2021-07-20 17:49:30|1784.64|1775.94|1784.67|1775.97|1784.79|1776.09|1784.63|1775.93|19
1626803380000|2021-07-20 17:49:40|1784.69|1775.99|1784.06|1775.36|1784.79|1776.09|1784.06|1775.36|26
1626803390000|2021-07-20 17:49:50|1784.07|1775.37|1784.34|1775.64|1784.34|1775.64|1784.01|1775.31|23
1626803400000|2021-07-20 17:50:00|1784.32|1775.62|1784.51|1775.81|1784.51|1775.81|1784.32|1775.62|22
1626803410000|2021-07-20 17:50:10|1784.53|1775.83|1784.28|1775.58|1785.26|1776.56|1784.28|1775.58|22
1626803420000|2021-07-20 17:50:20|1784.39|1775.69|1784.44|1775.74|1784.7|1776|1784.39|1775.69|20
1626803430000|2021-07-20 17:50:30|1784.51|1775.81|1784.69|1775.99|1784.69|1775.99|1784.39|1775.69|30
1626803440000|2021-07-20 17:50:40|1784.7|1776|1784.68|1775.98|1784.86|1776.16|1784.64|1775.94|27
1626803450000|2021-07-20 17:50:50|1784.66|1775.96|1784.45|1775.75|1784.74|1776.04|1784.28|1775.58|21
1626803460000|2021-07-20 17:51:00|1784.51|1775.81|1784.57|1775.87|1784.57|1775.87|1784.42|1775.72|10
1626803470000|2021-07-20 17:51:10|1784.56|1775.86|1784.74|1776.04|1784.75|1776.05|1784.34|1775.64|32
1626803480000|2021-07-20 17:51:20|1784.75|1776.05|1784.73|1776.03|1784.75|1776.05|1784.55|1775.85|29
1626803490000|2021-07-20 17:51:30|1784.72|1776.02|1784.69|1775.99|1784.91|1776.21|1784.69|1775.99|26
1626803500000|2021-07-20 17:51:40|1784.63|1775.93|1784.65|1775.95|1784.7|1776|1784.61|1775.91|17
1626803510000|2021-07-20 17:51:50|1784.66|1775.96|1784.64|1775.94|1784.82|1776.12|1784.62|1775.92|26
1626803520000|2021-07-20 17:52:00|1784.62|1775.92|1784.4|1775.7|1784.62|1775.92|1784.27|1775.57|24
1626803530000|2021-07-20 17:52:10|1784.39|1775.69|1784.48|1775.78|1784.49|1775.79|1784.36|1775.66|24
1626803540000|2021-07-20 17:52:20|1784.46|1775.76|1785.19|1776.49|1785.19|1776.49|1784.46|1775.76|34
1626803550000|2021-07-20 17:52:30|1785.27|1776.57|1785.25|1776.55|1785.28|1776.58|1785.19|1776.49|23
1626803560000|2021-07-20 17:52:40|1785.21|1776.51|1786.15|1777.45|1786.15|1777.45|1785.2|1776.5|20
1626803570000|2021-07-20 17:52:50|1786.17|1777.47|1784.71|1776.01|1786.18|1777.48|1784.71|1776.01|30
1626803580000|2021-07-20 17:53:00|1784.73|1776.03|1785.25|1776.55|1785.25|1776.55|1784.69|1775.99|27
1626803590000|2021-07-20 17:53:10|1785.22|1776.52|1786.65|1777.95|1786.67|1777.97|1785.22|1776.52|26
1626803600000|2021-07-20 17:53:20|1786.63|1777.93|1786.67|1777.97|1786.67|1777.97|1786.32|1777.62|28
1626803610000|2021-07-20 17:53:30|1786.7|1778|1786.68|1777.98|1786.92|1778.22|1786.68|1777.98|26
1626803620000|2021-07-20 17:53:40|1786.69|1777.99|1786.81|1778.11|1786.82|1778.12|1786.65|1777.95|19
1626803630000|2021-07-20 17:53:50|1786.79|1778.09|1786.49|1777.79|1786.8|1778.1|1786.39|1777.69|28
1626803640000|2021-07-20 17:54:00|1786.47|1777.77|1786.5|1777.8|1786.7|1778|1786.26|1777.56|30
1626803650000|2021-07-20 17:54:10|1786.52|1777.82|1787.36|1778.66|1787.36|1778.66|1786.49|1777.79|20
1626803660000|2021-07-20 17:54:20|1787.32|1778.62|1787.35|1778.65|1787.41|1778.71|1787.16|1778.46|28
1626803670000|2021-07-20 17:54:30|1787.36|1778.66|1788.71|1780.01|1788.71|1780.01|1787.36|1778.66|25
1626803680000|2021-07-20 17:54:40|1788.79|1780.09|1789.96|1781.26|1790.02|1781.32|1788.79|1780.09|30
1626803690000|2021-07-20 17:54:50|1789.93|1781.23|1789.89|1781.19|1790.06|1781.36|1789.33|1780.63|31
1626803700000|2021-07-20 17:55:00|1789.87|1781.17|1791.23|1782.53|1791.23|1782.53|1789.87|1781.17|30
1626803710000|2021-07-20 17:55:10|1791.14|1782.44|1791.42|1782.72|1791.42|1782.72|1790.64|1781.94|22
1626803720000|2021-07-20 17:55:20|1791.43|1782.73|1791.02|1782.32|1791.75|1783.05|1790.82|1782.12|25
1626803730000|2021-07-20 17:55:30|1790.99|1782.29|1791.09|1782.39|1791.22|1782.52|1790.9|1782.2|30
1626803740000|2021-07-20 17:55:40|1791.11|1782.41|1791.1|1782.4|1791.18|1782.48|1791.08|1782.38|25
1626803750000|2021-07-20 17:55:50|1791.14|1782.44|1789.93|1781.23|1791.17|1782.47|1789.93|1781.23|20
1626803760000|2021-07-20 17:56:00|1789.66|1780.96|1789.06|1780.36|1789.7|1781|1789.06|1780.36|18
1626803770000|2021-07-20 17:56:10|1788.97|1780.27|1787.64|1778.94|1788.97|1780.27|1787.64|1778.94|36
1626803780000|2021-07-20 17:56:20|1787.61|1778.91|1787.51|1778.81|1788.29|1779.59|1787.51|1778.81|32
1626803790000|2021-07-20 17:56:30|1787.61|1778.91|1787.56|1778.86|1787.97|1779.27|1787.54|1778.84|32
1626803800000|2021-07-20 17:56:40|1787.57|1778.87|1787.52|1778.82|1787.73|1779.03|1787.33|1778.63|26
1626803810000|2021-07-20 17:56:50|1787.53|1778.83|1787.33|1778.63|1787.57|1778.87|1787.33|1778.63|26
1626803820000|2021-07-20 17:57:00|1787.32|1778.62|1787.57|1778.87|1787.57|1778.87|1787.05|1778.35|19
1626803830000|2021-07-20 17:57:10|1787.58|1778.88|1787.52|1778.82|1787.63|1778.93|1787.52|1778.82|28
1626803840000|2021-07-20 17:57:20|1787.55|1778.85|1788.02|1779.32|1788.32|1779.62|1787.48|1778.78|30
1626803850000|2021-07-20 17:57:30|1788.13|1779.43|1787.09|1778.39|1788.14|1779.44|1787.09|1778.39|31
1626803860000|2021-07-20 17:57:40|1787.02|1778.32|1786.38|1777.68|1787.14|1778.44|1786.34|1777.64|24
1626803870000|2021-07-20 17:57:50|1786.36|1777.66|1785.57|1776.87|1786.36|1777.66|1785.57|1776.87|25
1626803880000|2021-07-20 17:58:00|1785.86|1777.16|1786.04|1777.34|1786.14|1777.44|1785.78|1777.08|33
1626803890000|2021-07-20 17:58:10|1785.89|1777.19|1785.67|1776.97|1786.02|1777.32|1785.37|1776.67|28
1626803900000|2021-07-20 17:58:20|1785.66|1776.96|1786.09|1777.39|1786.22|1777.52|1785.66|1776.96|35
1626803910000|2021-07-20 17:58:30|1786.34|1777.64|1786.34|1777.64|1786.49|1777.79|1786.16|1777.46|30
1626803920000|2021-07-20 17:58:40|1786.32|1777.62|1786.46|1777.76|1786.76|1778.06|1786.32|1777.62|22
1626803930000|2021-07-20 17:58:50|1786.45|1777.75|1785.92|1777.22|1786.45|1777.75|1785.68|1776.98|22
1626803940000|2021-07-20 17:59:00|1785.94|1777.24|1786.63|1777.93|1786.93|1778.23|1785.86|1777.16|36
1626803950000|2021-07-20 17:59:10|1786.64|1777.94|1787.02|1778.32|1787.46|1778.76|1786.62|1777.92|33
1626803960000|2021-07-20 17:59:20|1786.92|1778.22|1787.4|1778.7|1787.4|1778.7|1786.68|1777.98|29
1626803970000|2021-07-20 17:59:30|1787.44|1778.74|1786.7|1778|1787.44|1778.74|1786.67|1777.97|30
1626803980000|2021-07-20 17:59:40|1786.72|1778.02|1786.83|1778.13|1787.15|1778.45|1786.68|1777.98|21
1626803990000|2021-07-20 17:59:50|1786.8|1778.1|1787.07|1778.37|1787.07|1778.37|1786.78|1778.08|24
1626804000000|2021-07-20 18:00:00|1787.04|1778.34|1788.81|1780.11|1789.46|1780.76|1787.04|1778.34|34
1626804010000|2021-07-20 18:00:10|1788.83|1780.13|1788.96|1780.26|1789.18|1780.48|1788.72|1780.02|30
1626804020000|2021-07-20 18:00:20|1788.86|1780.16|1789.53|1780.83|1789.72|1781.02|1788.86|1780.16|17
1626804030000|2021-07-20 18:00:30|1789.46|1780.76|1789.6|1780.9|1789.64|1780.94|1789.25|1780.55|19
1626804040000|2021-07-20 18:00:40|1789.61|1780.91|1789.51|1780.81|1789.69|1780.99|1789.34|1780.64|21
1626804050000|2021-07-20 18:00:50|1789.53|1780.83|1788.95|1780.25|1789.62|1780.92|1788.95|1780.25|20
1626804060000|2021-07-20 18:01:00|1788.98|1780.28|1789.26|1780.56|1789.84|1781.14|1788.95|1780.25|32
1626804070000|2021-07-20 18:01:10|1789.25|1780.55|1789.43|1780.73|1789.45|1780.75|1789.24|1780.54|28
1626804080000|2021-07-20 18:01:20|1789.46|1780.76|1789.67|1780.97|1789.89|1781.19|1789.46|1780.76|28
1626804090000|2021-07-20 18:01:30|1789.65|1780.95|1789.53|1780.83|1789.78|1781.08|1789.53|1780.83|27
1626804100000|2021-07-20 18:01:40|1789.52|1780.82|1789.35|1780.65|1789.52|1780.82|1789.35|1780.65|13
1626804110000|2021-07-20 18:01:50|1789.34|1780.64|1788.65|1779.95|1789.34|1780.64|1788.65|1779.95|15
1626804120000|2021-07-20 18:02:00|1788.59|1779.89|1788.04|1779.34|1788.68|1779.98|1787.94|1779.24|25
1626804130000|2021-07-20 18:02:10|1788.05|1779.35|1788.48|1779.78|1788.6|1779.9|1788.02|1779.32|29
1626804140000|2021-07-20 18:02:20|1788.46|1779.76|1788.39|1779.69|1788.61|1779.91|1788.38|1779.68|27
1626804150000|2021-07-20 18:02:30|1788.41|1779.71|1788.19|1779.49|1788.48|1779.78|1788.19|1779.49|22
1626804160000|2021-07-20 18:02:40|1788.13|1779.43|1787.24|1778.54|1788.13|1779.43|1787.22|1778.52|27
1626804170000|2021-07-20 18:02:50|1787.27|1778.57|1787.24|1778.54|1787.27|1778.57|1787.17|1778.47|20
1626804180000|2021-07-20 18:03:00|1787.28|1778.58|1787.71|1779.01|1788.06|1779.36|1787.28|1778.58|32
1626804190000|2021-07-20 18:03:10|1787.69|1778.99|1787.69|1778.99|1788.04|1779.34|1787.58|1778.88|33
1626804200000|2021-07-20 18:03:20|1787.73|1779.03|1788.45|1779.75|1788.46|1779.76|1787.73|1779.03|35
1626804210000|2021-07-20 18:03:30|1788.46|1779.76|1788.96|1780.26|1789.01|1780.31|1788.45|1779.75|27
1626804220000|2021-07-20 18:03:40|1788.94|1780.24|1789.13|1780.43|1789.13|1780.43|1788.65|1779.95|16
1626804230000|2021-07-20 18:03:50|1789.07|1780.37|1788.73|1780.03|1789.07|1780.37|1788.71|1780.01|10
1626804240000|2021-07-20 18:04:00|1788.74|1780.04|1788.41|1779.71|1788.74|1780.04|1788.41|1779.71|6
1626804250000|2021-07-20 18:04:10|1788.44|1779.74|1788.08|1779.38|1788.44|1779.74|1788.05|1779.35|25
1626804260000|2021-07-20 18:04:20|1788.05|1779.35|1788.04|1779.34|1788.47|1779.77|1788.04|1779.34|21
1626804270000|2021-07-20 18:04:30|1788.12|1779.42|1787.84|1779.14|1788.22|1779.52|1787.84|1779.14|24
1626804280000|2021-07-20 18:04:40|1787.83|1779.13|1787.81|1779.11|1787.83|1779.13|1787.76|1779.06|9
1626804290000|2021-07-20 18:04:50|1787.82|1779.12|1787.77|1779.07|1787.87|1779.17|1787.77|1779.07|8
1626804300000|2021-07-20 18:05:00|1787.82|1779.12|1788.05|1779.35|1788.22|1779.52|1787.76|1779.06|20
1626804310000|2021-07-20 18:05:10|1788.02|1779.32|1787.8|1779.1|1788.07|1779.37|1787.78|1779.08|15
1626804320000|2021-07-20 18:05:20|1787.78|1779.08|1787.57|1778.87|1787.78|1779.08|1787.53|1778.83|32
1626804330000|2021-07-20 18:05:30|1787.59|1778.89|1787.6|1778.9|1787.77|1779.07|1787.59|1778.89|31
1626804340000|2021-07-20 18:05:40|1787.59|1778.89|1787.17|1778.47|1787.69|1778.99|1786.84|1778.14|20
1626804350000|2021-07-20 18:05:50|1787.07|1778.37|1787.04|1778.34|1787.2|1778.5|1786.86|1778.16|14
1626804360000|2021-07-20 18:06:00|1787.02|1778.32|1787.11|1778.41|1787.32|1778.62|1786.9|1778.2|20
1626804370000|2021-07-20 18:06:10|1787.08|1778.38|1786.61|1777.91|1787.19|1778.49|1786.52|1777.82|14
1626804380000|2021-07-20 18:06:20|1786.68|1777.98|1786.57|1777.87|1786.95|1778.25|1786.52|1777.82|27
1626804390000|2021-07-20 18:06:30|1786.56|1777.86|1786.43|1777.73|1786.59|1777.89|1786.39|1777.69|22
1626804400000|2021-07-20 18:06:40|1786.44|1777.74|1786.5|1777.8|1786.87|1778.17|1786.41|1777.71|34
1626804410000|2021-07-20 18:06:50|1786.49|1777.79|1786.7|1778|1786.98|1778.28|1786.49|1777.79|34
1626804420000|2021-07-20 18:07:00|1786.88|1778.18|1787.09|1778.39|1787.22|1778.52|1786.82|1778.12|32
1626804430000|2021-07-20 18:07:10|1787.05|1778.35|1786.66|1777.96|1787.33|1778.63|1786.66|1777.96|32
1626804440000|2021-07-20 18:07:20|1786.62|1777.92|1786.54|1777.84|1786.65|1777.95|1786.51|1777.81|22
1626804450000|2021-07-20 18:07:30|1786.53|1777.83|1786.47|1777.77|1786.65|1777.95|1786.46|1777.76|24
1626804460000|2021-07-20 18:07:40|1786.46|1777.76|1786.27|1777.57|1786.69|1777.99|1785.83|1777.13|34
1626804470000|2021-07-20 18:07:50|1786.33|1777.63|1786.27|1777.57|1786.62|1777.92|1786.13|1777.43|36
1626804480000|2021-07-20 18:08:00|1786.45|1777.75|1786.33|1777.63|1786.54|1777.84|1786.12|1777.42|29
1626804490000|2021-07-20 18:08:10|1786.38|1777.68|1786.55|1777.85|1786.55|1777.85|1785.93|1777.23|29
1626804500000|2021-07-20 18:08:20|1786.56|1777.86|1786.45|1777.75|1786.8|1778.1|1786.3|1777.6|28
1626804510000|2021-07-20 18:08:30|1786.64|1777.94|1786.35|1777.65|1786.71|1778.01|1786.32|1777.62|31
1626804520000|2021-07-20 18:08:40|1786.37|1777.67|1786.38|1777.68|1786.51|1777.81|1786.3|1777.6|13
1626804530000|2021-07-20 18:08:50|1786.39|1777.69|1786.96|1778.26|1786.96|1778.26|1786.39|1777.69|21
1626804540000|2021-07-20 18:09:00|1786.99|1778.29|1787.18|1778.48|1787.21|1778.51|1786.96|1778.26|34
1626804550000|2021-07-20 18:09:10|1787.2|1778.5|1787.2|1778.5|1787.2|1778.5|1787.08|1778.38|6
1626804560000|2021-07-20 18:09:20|1787.21|1778.51|1786.98|1778.28|1787.21|1778.51|1786.97|1778.27|19
1626804570000|2021-07-20 18:09:30|1787.03|1778.33|1787.88|1779.18|1787.92|1779.22|1787.03|1778.33|28
1626804580000|2021-07-20 18:09:40|1787.83|1779.13|1789.32|1780.62|1789.32|1780.62|1787.57|1778.87|34
1626804590000|2021-07-20 18:09:50|1789.17|1780.47|1789.3|1780.6|1789.45|1780.75|1789.08|1780.38|25
1626804600000|2021-07-20 18:10:00|1789.33|1780.63|1793.27|1784.57|1793.27|1784.57|1789.31|1780.61|34
1626804610000|2021-07-20 18:10:10|1793.25|1784.55|1791.13|1782.43|1793.81|1785.11|1791|1782.3|35
1626804620000|2021-07-20 18:10:20|1791.05|1782.35|1790.54|1781.84|1791.05|1782.35|1790.4|1781.7|28
1626804630000|2021-07-20 18:10:30|1790.56|1781.86|1790.75|1782.05|1791.05|1782.35|1790.37|1781.67|34
1626804640000|2021-07-20 18:10:40|1790.8|1782.1|1791.75|1783.05|1791.96|1783.26|1790.8|1782.1|34
1626804650000|2021-07-20 18:10:50|1792|1783.3|1792.95|1784.25|1792.98|1784.28|1791.69|1782.99|36
1626804660000|2021-07-20 18:11:00|1792.9|1784.2|1792.99|1784.29|1793.06|1784.36|1792.45|1783.75|37
1626804670000|2021-07-20 18:11:10|1793.05|1784.35|1791.58|1782.88|1793.16|1784.46|1791.23|1782.53|37
1626804680000|2021-07-20 18:11:20|1791.54|1782.84|1791.88|1783.18|1791.88|1783.18|1791.35|1782.65|35
1626804690000|2021-07-20 18:11:30|1791.87|1783.17|1791.57|1782.87|1791.87|1783.17|1791.4|1782.7|35
1626804700000|2021-07-20 18:11:40|1791.59|1782.89|1792.01|1783.31|1792.09|1783.39|1791.02|1782.32|34
1626804710000|2021-07-20 18:11:50|1791.95|1783.25|1791|1782.3|1792.09|1783.39|1790.88|1782.18|36
1626804720000|2021-07-20 18:12:00|1790.99|1782.29|1791.02|1782.32|1791.06|1782.36|1790.86|1782.16|26
1626804730000|2021-07-20 18:12:10|1791.05|1782.35|1790.03|1781.33|1791.09|1782.39|1789.99|1781.29|24
1626804740000|2021-07-20 18:12:20|1790.01|1781.31|1789.88|1781.18|1790.28|1781.58|1789.64|1780.94|32
1626804750000|2021-07-20 18:12:30|1789.87|1781.17|1789.92|1781.22|1789.99|1781.29|1789.8|1781.1|33
1626804760000|2021-07-20 18:12:40|1789.87|1781.17|1790.16|1781.46|1790.28|1781.58|1789.83|1781.13|33
1626804770000|2021-07-20 18:12:50|1790.01|1781.31|1789.85|1781.15|1790.42|1781.72|1789.85|1781.15|26
1626804780000|2021-07-20 18:13:00|1789.75|1781.05|1790.19|1781.49|1790.34|1781.64|1789.75|1781.05|25
1626804790000|2021-07-20 18:13:10|1790.2|1781.5|1790.14|1781.44|1790.25|1781.55|1789.98|1781.28|30
1626804800000|2021-07-20 18:13:20|1790.15|1781.45|1790.27|1781.57|1790.38|1781.68|1789.98|1781.28|29
1626804810000|2021-07-20 18:13:30|1790.26|1781.56|1790.66|1781.96|1790.66|1781.96|1790.16|1781.46|29
1626804820000|2021-07-20 18:13:40|1790.65|1781.95|1790.63|1781.93|1790.68|1781.98|1790.59|1781.89|26
1626804830000|2021-07-20 18:13:50|1790.64|1781.94|1791.25|1782.55|1791.25|1782.55|1790.54|1781.84|29
1626804840000|2021-07-20 18:14:00|1791.91|1783.21|1792.57|1783.87|1792.98|1784.28|1791.86|1783.16|31
1626804850000|2021-07-20 18:14:10|1792.56|1783.86|1791.88|1783.18|1792.56|1783.86|1791.78|1783.08|24
1626804860000|2021-07-20 18:14:20|1791.94|1783.24|1791.75|1783.05|1792.04|1783.34|1791.65|1782.95|22
1626804870000|2021-07-20 18:14:30|1791.81|1783.11|1792.05|1783.35|1792.05|1783.35|1791.32|1782.62|26
1626804880000|2021-07-20 18:14:40|1791.95|1783.25|1791.93|1783.23|1792.1|1783.4|1791.91|1783.21|14
1626804890000|2021-07-20 18:14:50|1791.96|1783.26|1791.97|1783.27|1792.06|1783.36|1791.96|1783.26|11
1626804900000|2021-07-20 18:15:00|1791.99|1783.29|1793.29|1784.59|1793.44|1784.74|1791.99|1783.29|25
1626804910000|2021-07-20 18:15:10|1793.26|1784.56|1792.88|1784.18|1793.39|1784.69|1792.88|1784.18|33
1626804920000|2021-07-20 18:15:20|1792.69|1783.99|1793.3|1784.6|1793.34|1784.64|1792.69|1783.99|29
1626804930000|2021-07-20 18:15:30|1793.31|1784.61|1793.48|1784.78|1793.48|1784.78|1793.31|1784.61|28
1626804940000|2021-07-20 18:15:40|1793.47|1784.77|1795.68|1786.98|1795.68|1786.98|1793.47|1784.77|31
1626804950000|2021-07-20 18:15:50|1795.64|1786.94|1794.93|1786.23|1795.64|1786.94|1794.93|1786.23|23
1626804960000|2021-07-20 18:16:00|1794.92|1786.22|1795|1786.3|1795.06|1786.36|1794.79|1786.09|17
1626804970000|2021-07-20 18:16:10|1794.97|1786.27|1795.7|1787|1795.95|1787.25|1794.92|1786.22|14
1626804980000|2021-07-20 18:16:20|1795.69|1786.99|1795.56|1786.86|1795.71|1787.01|1795.49|1786.79|13
1626804990000|2021-07-20 18:16:30|1795.78|1787.08|1795.96|1787.26|1796.17|1787.47|1795.78|1787.08|33
1626805000000|2021-07-20 18:16:40|1796.03|1787.33|1796.01|1787.31|1796.16|1787.46|1795.92|1787.22|27
1626805010000|2021-07-20 18:16:50|1796.03|1787.33|1795.9|1787.2|1796.03|1787.33|1795.9|1787.2|15
1626805020000|2021-07-20 18:17:00|1795.88|1787.18|1796.29|1787.59|1796.29|1787.59|1795.88|1787.18|20
1626805030000|2021-07-20 18:17:10|1796.28|1787.58|1797.15|1788.45|1797.17|1788.47|1796.28|1787.58|15
1626805040000|2021-07-20 18:17:20|1797.02|1788.32|1797.21|1788.51|1797.5|1788.8|1797.02|1788.32|7
1626805050000|2021-07-20 18:17:30|1797.34|1788.64|1798.39|1789.69|1798.39|1789.69|1797.34|1788.64|6
1626805060000|2021-07-20 18:17:40|1798.99|1790.29|1798.04|1789.34|1799.01|1790.31|1798.04|1789.34|21
1626805070000|2021-07-20 18:17:50|1798.03|1789.33|1797.75|1789.05|1798.03|1789.33|1797.68|1788.98|26
1626805080000|2021-07-20 18:18:00|1797.92|1789.22|1798|1789.3|1798.1|1789.4|1797.24|1788.54|25
1626805090000|2021-07-20 18:18:10|1797.94|1789.24|1798.37|1789.67|1798.52|1789.82|1797.94|1789.24|31
1626805100000|2021-07-20 18:18:20|1798.28|1789.58|1798.32|1789.62|1798.59|1789.89|1798.25|1789.55|33
1626805110000|2021-07-20 18:18:30|1798.16|1789.46|1798.11|1789.41|1798.16|1789.46|1797.79|1789.09|29
1626805120000|2021-07-20 18:18:40|1797.95|1789.25|1798|1789.3|1798.03|1789.33|1797.92|1789.22|19
1626805130000|2021-07-20 18:18:50|1798.01|1789.31|1798|1789.3|1798.21|1789.51|1797.96|1789.26|6
1626805140000|2021-07-20 18:19:00|1798.02|1789.32|1797.73|1789.03|1798.02|1789.32|1797.73|1789.03|12
1626805150000|2021-07-20 18:19:10|1797.72|1789.02|1797.5|1788.8|1797.72|1789.02|1797.45|1788.75|6
1626805160000|2021-07-20 18:19:20|1797.42|1788.72|1797.17|1788.47|1797.42|1788.72|1797.17|1788.47|2
1626805170000|2021-07-20 18:19:30|1797.11|1788.41|1796.68|1787.98|1797.74|1789.04|1796.2|1787.5|22
1626805180000|2021-07-20 18:19:40|1796.65|1787.95|1796.38|1787.68|1796.67|1787.97|1796.04|1787.34|27
1626805190000|2021-07-20 18:19:50|1796.53|1787.83|1796.4|1787.7|1796.73|1788.03|1796.37|1787.67|24
1626805200000|2021-07-20 18:20:00|1796.63|1787.93|1796.18|1787.48|1796.78|1788.08|1796.18|1787.48|24
1626805210000|2021-07-20 18:20:10|1796.1|1787.4|1795.63|1786.93|1796.1|1787.4|1795.58|1786.88|21
1626805220000|2021-07-20 18:20:20|1794.71|1786.01|1794.45|1785.75|1794.77|1786.07|1794.41|1785.71|16
1626805230000|2021-07-20 18:20:30|1794.4|1785.7|1794.8|1786.1|1794.84|1786.14|1794.27|1785.57|24
1626805240000|2021-07-20 18:20:40|1794.79|1786.09|1794.89|1786.19|1795.04|1786.34|1794.58|1785.88|29
1626805250000|2021-07-20 18:20:50|1794.87|1786.17|1794.91|1786.21|1794.95|1786.25|1794.87|1786.17|17
1626805260000|2021-07-20 18:21:00|1794.89|1786.19|1794.5|1785.8|1794.91|1786.21|1794.46|1785.76|29
1626805270000|2021-07-20 18:21:10|1794.49|1785.79|1794.4|1785.7|1794.57|1785.87|1794.4|1785.7|11
1626805280000|2021-07-20 18:21:20|1794.38|1785.68|1793.65|1784.95|1794.38|1785.68|1793.61|1784.91|22
1626805290000|2021-07-20 18:21:30|1793.52|1784.82|1792.92|1784.22|1793.52|1784.82|1792.79|1784.09|15
1626805300000|2021-07-20 18:21:40|1792.76|1784.06|1792.71|1784.01|1793.14|1784.44|1792.64|1783.94|20
1626805310000|2021-07-20 18:21:50|1792.84|1784.14|1792.66|1783.96|1792.95|1784.25|1792.66|1783.96|13
1626805320000|2021-07-20 18:22:00|1792.68|1783.98|1793.02|1784.32|1793.14|1784.44|1792.63|1783.93|23
1626805330000|2021-07-20 18:22:10|1791.66|1782.96|1791.49|1782.79|1792.06|1783.36|1791.49|1782.79|28
1626805340000|2021-07-20 18:22:20|1791.46|1782.76|1790.16|1781.46|1791.59|1782.89|1790.11|1781.41|34
1626805350000|2021-07-20 18:22:30|1790.23|1781.53|1790.14|1781.44|1790.89|1782.19|1790.08|1781.38|33
1626805360000|2021-07-20 18:22:40|1790.15|1781.45|1789.95|1781.25|1790.16|1781.46|1789.95|1781.25|28
1626805370000|2021-07-20 18:22:50|1789.98|1781.28|1791.03|1782.33|1791.46|1782.76|1789.89|1781.19|38
1626805380000|2021-07-20 18:23:00|1791.02|1782.32|1791.48|1782.78|1791.49|1782.79|1791.02|1782.32|28
1626805390000|2021-07-20 18:23:10|1791.49|1782.79|1791.56|1782.86|1791.92|1783.22|1791.49|1782.79|29
1626805400000|2021-07-20 18:23:20|1791.57|1782.87|1791.64|1782.94|1791.7|1783|1791.44|1782.74|33
1626805410000|2021-07-20 18:23:30|1791.66|1782.96|1793.13|1784.43|1793.2|1784.5|1791.66|1782.96|34
1626805420000|2021-07-20 18:23:40|1793.2|1784.5|1793.27|1784.57|1793.33|1784.63|1793.17|1784.47|32
1626805430000|2021-07-20 18:23:50|1793.21|1784.51|1793.4|1784.7|1793.42|1784.72|1792.86|1784.16|21
1626805440000|2021-07-20 18:24:00|1793.49|1784.79|1793.07|1784.37|1793.49|1784.79|1792.93|1784.23|27
1626805450000|2021-07-20 18:24:10|1793.03|1784.33|1793.19|1784.49|1793.26|1784.56|1793.03|1784.33|16
1626805460000|2021-07-20 18:24:20|1793.27|1784.57|1793.06|1784.36|1793.27|1784.57|1792.88|1784.18|16
1626805470000|2021-07-20 18:24:30|1793.07|1784.37|1792.92|1784.22|1793.14|1784.44|1792.92|1784.22|8
1626805480000|2021-07-20 18:24:40|1792.93|1784.23|1792.98|1784.28|1793.02|1784.32|1792.92|1784.22|11
1626805490000|2021-07-20 18:24:50|1792.99|1784.29|1792.85|1784.15|1793.51|1784.81|1792.67|1783.97|39
1626805500000|2021-07-20 18:25:00|1792.82|1784.12|1792.78|1784.08|1792.9|1784.2|1792.65|1783.95|30
1626805510000|2021-07-20 18:25:10|1792.8|1784.1|1791.78|1783.08|1792.84|1784.14|1791.41|1782.71|37
1626805520000|2021-07-20 18:25:20|1791.71|1783.01|1791.39|1782.69|1791.71|1783.01|1791.36|1782.66|30
1626805530000|2021-07-20 18:25:30|1791.33|1782.63|1791.05|1782.35|1791.46|1782.76|1790.97|1782.27|34
1626805540000|2021-07-20 18:25:40|1791.06|1782.36|1791.25|1782.55|1791.41|1782.71|1791.03|1782.33|13
1626805550000|2021-07-20 18:25:50|1791.27|1782.57|1791.62|1782.92|1791.62|1782.92|1791.27|1782.57|11
1626805560000|2021-07-20 18:26:00|1791.61|1782.91|1792.12|1783.42|1792.23|1783.53|1791.61|1782.91|16
1626805570000|2021-07-20 18:26:10|1792.17|1783.47|1792.06|1783.36|1792.26|1783.56|1791.91|1783.21|27
1626805580000|2021-07-20 18:26:20|1792.12|1783.42|1792.17|1783.47|1792.68|1783.98|1792.09|1783.39|23
1626805590000|2021-07-20 18:26:30|1792.36|1783.66|1792.26|1783.56|1792.39|1783.69|1792.22|1783.52|14
1626805600000|2021-07-20 18:26:40|1792.28|1783.58|1792.54|1783.84|1792.64|1783.94|1792.25|1783.55|37
1626805610000|2021-07-20 18:26:50|1792.55|1783.85|1792.62|1783.92|1792.64|1783.94|1792.31|1783.61|31
1626805620000|2021-07-20 18:27:00|1792.65|1783.95|1792.63|1783.93|1792.67|1783.97|1792.54|1783.84|26
1626805630000|2021-07-20 18:27:10|1792.64|1783.94|1794.06|1785.36|1794.06|1785.36|1792.64|1783.94|25
1626805640000|2021-07-20 18:27:20|1794.03|1785.33|1793.53|1784.83|1794.03|1785.33|1793.52|1784.82|25
1626805650000|2021-07-20 18:27:30|1793.56|1784.86|1793.67|1784.97|1793.73|1785.03|1793.56|1784.86|21
1626805660000|2021-07-20 18:27:40|1793.57|1784.87|1793.62|1784.92|1793.75|1785.05|1793.44|1784.74|28
1626805670000|2021-07-20 18:27:50|1793.59|1784.89|1793.94|1785.24|1794.09|1785.39|1793.59|1784.89|28
1626805680000|2021-07-20 18:28:00|1793.93|1785.23|1794.85|1786.15|1794.9|1786.2|1793.81|1785.11|24
1626805690000|2021-07-20 18:28:10|1794.84|1786.14|1794.88|1786.18|1794.92|1786.22|1794.79|1786.09|28
1626805700000|2021-07-20 18:28:20|1794.87|1786.17|1794.99|1786.29|1795.18|1786.48|1794.72|1786.02|31
1626805710000|2021-07-20 18:28:30|1794.95|1786.25|1794.76|1786.06|1795|1786.3|1794.34|1785.64|29
1626805720000|2021-07-20 18:28:40|1794.81|1786.11|1794.85|1786.15|1795.07|1786.37|1794.73|1786.03|32
1626805730000|2021-07-20 18:28:50|1794.82|1786.12|1795.13|1786.43|1795.17|1786.47|1794.66|1785.96|31
1626805740000|2021-07-20 18:29:00|1795.19|1786.49|1797.27|1788.57|1797.27|1788.57|1795.14|1786.44|25
1626805750000|2021-07-20 18:29:10|1797.08|1788.38|1795.54|1786.84|1797.29|1788.59|1795.43|1786.73|28
1626805760000|2021-07-20 18:29:20|1795.69|1786.99|1795.56|1786.86|1795.89|1787.19|1795.44|1786.74|35
1626805770000|2021-07-20 18:29:30|1795.62|1786.92|1795.21|1786.51|1795.62|1786.92|1794.85|1786.15|27
1626805780000|2021-07-20 18:29:40|1795.23|1786.53|1795.51|1786.81|1795.71|1787.01|1795.17|1786.47|23
1626805790000|2021-07-20 18:29:50|1795.6|1786.9|1795.8|1787.1|1795.81|1787.11|1795.54|1786.84|11
1626805800000|2021-07-20 18:30:00|1795.81|1787.11|1795.89|1787.19|1795.9|1787.2|1795.59|1786.89|27
1626805810000|2021-07-20 18:30:10|1795.9|1787.2|1796.12|1787.42|1796.2|1787.5|1795.84|1787.14|28
1626805820000|2021-07-20 18:30:20|1796.1|1787.4|1795.22|1786.52|1796.15|1787.45|1795.21|1786.51|32
1626805830000|2021-07-20 18:30:30|1795.28|1786.58|1795.78|1787.08|1795.78|1787.08|1795.18|1786.48|25
1626805840000|2021-07-20 18:30:40|1795.84|1787.14|1795.62|1786.92|1795.85|1787.15|1795.62|1786.92|12
1626805850000|2021-07-20 18:30:50|1795.69|1786.99|1795.02|1786.32|1795.79|1787.09|1795.02|1786.32|27
1626805860000|2021-07-20 18:31:00|1795.04|1786.34|1795.01|1786.31|1795.69|1786.99|1794.99|1786.29|16
1626805870000|2021-07-20 18:31:10|1795.16|1786.46|1794.82|1786.12|1795.16|1786.46|1794.59|1785.89|27
1626805880000|2021-07-20 18:31:20|1794.62|1785.92|1794.8|1786.1|1795.24|1786.54|1794.15|1785.45|25
1626805890000|2021-07-20 18:31:30|1794.75|1786.05|1793.98|1785.28|1794.83|1786.13|1793.71|1785.01|27
1626805900000|2021-07-20 18:31:40|1793.8|1785.1|1793.82|1785.12|1794.26|1785.56|1793.8|1785.1|13
1626805910000|2021-07-20 18:31:50|1793.86|1785.16|1792.83|1784.13|1794.24|1785.54|1792.83|1784.13|26
1626805920000|2021-07-20 18:32:00|1792.82|1784.12|1793.1|1784.4|1793.38|1784.68|1792.82|1784.12|23
1626805930000|2021-07-20 18:32:10|1793.04|1784.34|1793.42|1784.72|1793.69|1784.99|1793.04|1784.34|29
1626805940000|2021-07-20 18:32:20|1793.43|1784.73|1793.92|1785.22|1793.92|1785.22|1793.36|1784.66|32
1626805950000|2021-07-20 18:32:30|1793.93|1785.23|1793.99|1785.29|1794.02|1785.32|1793.9|1785.2|13
1626805960000|2021-07-20 18:32:40|1794.01|1785.31|1793.79|1785.09|1794.19|1785.49|1793.6|1784.9|32
1626805970000|2021-07-20 18:32:50|1793.73|1785.03|1793.87|1785.17|1794.37|1785.67|1793.73|1785.03|32
1626805980000|2021-07-20 18:33:00|1793.78|1785.08|1794.07|1785.37|1794.07|1785.37|1793.59|1784.89|12
1626805990000|2021-07-20 18:33:10|1793.95|1785.25|1793.93|1785.23|1794.24|1785.54|1793.79|1785.09|33
1626806000000|2021-07-20 18:33:20|1793.91|1785.21|1793.89|1785.19|1793.98|1785.28|1793.82|1785.12|10
1626806010000|2021-07-20 18:33:30|1793.91|1785.21|1793.44|1784.74|1794.06|1785.36|1793.42|1784.72|19
1626806020000|2021-07-20 18:33:40|1793.43|1784.73|1793.07|1784.37|1793.43|1784.73|1792.9|1784.2|25
1626806030000|2021-07-20 18:33:50|1793.08|1784.38|1792.76|1784.06|1793.08|1784.38|1792.68|1783.98|11
1626806040000|2021-07-20 18:34:00|1792.75|1784.05|1792.98|1784.28|1793.06|1784.36|1792.53|1783.83|32
1626806050000|2021-07-20 18:34:10|1793.17|1784.47|1792.7|1784|1793.17|1784.47|1792.68|1783.98|30
1626806060000|2021-07-20 18:34:20|1792.68|1783.98|1792.42|1783.72|1792.68|1783.98|1792.36|1783.66|30
1626806070000|2021-07-20 18:34:30|1792.44|1783.74|1792.77|1784.07|1792.82|1784.12|1792.35|1783.65|26
1626806080000|2021-07-20 18:34:40|1792.78|1784.08|1794.45|1785.75|1794.45|1785.75|1792.76|1784.06|31
1626806090000|2021-07-20 18:34:50|1794.53|1785.83|1794.5|1785.8|1794.57|1785.87|1794.46|1785.76|11
1626806100000|2021-07-20 18:35:00|1794.52|1785.82|1795.38|1786.68|1795.38|1786.68|1794.51|1785.81|28
1626806110000|2021-07-20 18:35:10|1795.63|1786.93|1795.79|1787.09|1795.89|1787.19|1795.63|1786.93|18
1626806120000|2021-07-20 18:35:20|1795.73|1787.03|1795.45|1786.75|1795.73|1787.03|1795.33|1786.63|26
1626806130000|2021-07-20 18:35:30|1795.51|1786.81|1795.23|1786.53|1795.51|1786.81|1794.98|1786.28|35
1626806140000|2021-07-20 18:35:40|1795.25|1786.55|1794.77|1786.07|1795.29|1786.59|1794.77|1786.07|31
1626806150000|2021-07-20 18:35:50|1794.7|1786|1794.74|1786.04|1795.01|1786.31|1794.63|1785.93|33
1626806160000|2021-07-20 18:36:00|1794.73|1786.03|1794.53|1785.83|1794.79|1786.09|1794.48|1785.78|22
1626806170000|2021-07-20 18:36:10|1794.45|1785.75|1794.54|1785.84|1794.56|1785.86|1794.44|1785.74|17
1626806180000|2021-07-20 18:36:20|1794.53|1785.83|1794.53|1785.83|1794.54|1785.84|1794.53|1785.83|5
1626806190000|2021-07-20 18:36:30|1794.52|1785.82|1794.5|1785.8|1794.59|1785.89|1794.42|1785.72|14
1626806200000|2021-07-20 18:36:40|1794.52|1785.82|1794.21|1785.51|1794.62|1785.92|1794.17|1785.47|25
1626806210000|2021-07-20 18:36:50|1794.18|1785.48|1794.44|1785.74|1794.44|1785.74|1793.78|1785.08|22
1626806220000|2021-07-20 18:37:00|1794.51|1785.81|1794.42|1785.72|1794.51|1785.81|1794.4|1785.7|11
1626806230000|2021-07-20 18:37:10|1794.51|1785.81|1795.16|1786.46|1795.16|1786.46|1794.41|1785.71|13
1626806240000|2021-07-20 18:37:20|1795.21|1786.51|1794.82|1786.12|1795.27|1786.57|1794.7|1786|20
1626806250000|2021-07-20 18:37:30|1794.87|1786.17|1794.38|1785.68|1794.87|1786.17|1794.16|1785.46|22
1626806260000|2021-07-20 18:37:40|1794.36|1785.66|1794.26|1785.56|1794.47|1785.77|1794.05|1785.35|21
1626806270000|2021-07-20 18:37:50|1794.3|1785.6|1793.52|1784.82|1794.45|1785.75|1793.49|1784.79|27
1626806280000|2021-07-20 18:38:00|1793.51|1784.81|1793.52|1784.82|1793.58|1784.88|1793.46|1784.76|27
1626806290000|2021-07-20 18:38:10|1793.49|1784.79|1792.85|1784.15|1793.63|1784.93|1792.84|1784.14|25
1626806300000|2021-07-20 18:38:20|1792.9|1784.2|1792.77|1784.07|1792.9|1784.2|1792.62|1783.92|36
1626806310000|2021-07-20 18:38:30|1792.9|1784.2|1792.57|1783.87|1792.94|1784.24|1792.38|1783.68|28
1626806320000|2021-07-20 18:38:40|1792.56|1783.86|1792.5|1783.8|1792.56|1783.86|1792.47|1783.77|22
1626806330000|2021-07-20 18:38:50|1792.51|1783.81|1792.3|1783.6|1792.51|1783.81|1792.28|1783.58|27
1626806340000|2021-07-20 18:39:00|1792.34|1783.64|1793.29|1784.59|1793.32|1784.62|1792.34|1783.64|25
1626806350000|2021-07-20 18:39:10|1793.28|1784.58|1792.38|1783.68|1793.28|1784.58|1792.38|1783.68|29
1626806360000|2021-07-20 18:39:20|1792.33|1783.63|1792.57|1783.87|1792.66|1783.96|1792.33|1783.63|12
1626806370000|2021-07-20 18:39:30|1792.6|1783.9|1792.67|1783.97|1792.7|1784|1792.34|1783.64|17
1626806380000|2021-07-20 18:39:40|1792.8|1784.1|1792.86|1784.16|1792.89|1784.19|1792.7|1784|28
1626806390000|2021-07-20 18:39:50|1792.89|1784.19|1793.6|1784.9|1793.68|1784.98|1792.85|1784.15|33
1626806400000|2021-07-20 18:40:00|1793.68|1784.98|1794.08|1785.38|1794.54|1785.84|1793.54|1784.84|36
1626806410000|2021-07-20 18:40:10|1794.14|1785.44|1794.3|1785.6|1794.33|1785.63|1794.14|1785.44|22
1626806420000|2021-07-20 18:40:20|1794.28|1785.58|1794.21|1785.51|1794.55|1785.85|1794.16|1785.46|15
1626806430000|2021-07-20 18:40:30|1794.17|1785.47|1794.23|1785.53|1794.23|1785.53|1794.09|1785.39|20
1626806440000|2021-07-20 18:40:40|1794.24|1785.54|1794.48|1785.78|1794.99|1786.29|1794.24|1785.54|22
1626806450000|2021-07-20 18:40:50|1794.55|1785.85|1794.19|1785.49|1794.61|1785.91|1793.98|1785.28|24
1626806460000|2021-07-20 18:41:00|1793.98|1785.28|1793.59|1784.89|1793.98|1785.28|1793.58|1784.88|7
1626806470000|2021-07-20 18:41:10|1793.71|1785.01|1793.67|1784.97|1793.72|1785.02|1793.25|1784.55|12
1626806480000|2021-07-20 18:41:20|1793.74|1785.04|1793.41|1784.71|1794.11|1785.41|1793.41|1784.71|23
1626806490000|2021-07-20 18:41:30|1793.4|1784.7|1792.87|1784.17|1793.5|1784.8|1792.87|1784.17|15
1626806500000|2021-07-20 18:41:40|1792.83|1784.13|1793.04|1784.34|1793.18|1784.48|1792.71|1784.01|15
1626806510000|2021-07-20 18:41:50|1793.09|1784.39|1793.36|1784.66|1793.46|1784.76|1793.09|1784.39|24
1626806520000|2021-07-20 18:42:00|1793.34|1784.64|1793.95|1785.25|1793.95|1785.25|1793.34|1784.64|23
1626806530000|2021-07-20 18:42:10|1793.89|1785.19|1793.73|1785.03|1793.89|1785.19|1793.34|1784.64|20
1626806540000|2021-07-20 18:42:20|1793.61|1784.91|1793.95|1785.25|1794.01|1785.31|1793.56|1784.86|20
1626806550000|2021-07-20 18:42:30|1793.93|1785.23|1793.71|1785.01|1793.96|1785.26|1793.71|1785.01|20
1626806560000|2021-07-20 18:42:40|1793.67|1784.97|1793.92|1785.22|1794.17|1785.47|1793.67|1784.97|32
1626806570000|2021-07-20 18:42:50|1793.95|1785.25|1793.74|1785.04|1793.95|1785.25|1793.74|1785.04|11
1626806580000|2021-07-20 18:43:00|1793.75|1785.05|1794.18|1785.48|1794.26|1785.56|1793.74|1785.04|15
1626806590000|2021-07-20 18:43:10|1794.26|1785.56|1794.52|1785.82|1794.85|1786.15|1794.26|1785.56|13
1626806600000|2021-07-20 18:43:20|1794.64|1785.94|1794.79|1786.09|1794.84|1786.14|1794.6|1785.9|10
1626806610000|2021-07-20 18:43:30|1794.8|1786.1|1794.74|1786.04|1794.89|1786.19|1794.74|1786.04|13
1626806620000|2021-07-20 18:43:40|1794.76|1786.06|1794.73|1786.03|1794.89|1786.19|1794.52|1785.82|18
1626806630000|2021-07-20 18:43:50|1794.75|1786.05|1794.7|1786|1794.8|1786.1|1794.66|1785.96|9
1626806640000|2021-07-20 18:44:00|1794.79|1786.09|1795.33|1786.63|1795.33|1786.63|1794.73|1786.03|34
1626806650000|2021-07-20 18:44:10|1795.31|1786.61|1795.03|1786.33|1795.62|1786.92|1794.95|1786.25|27
1626806660000|2021-07-20 18:44:20|1795.09|1786.39|1796.09|1787.39|1796.14|1787.44|1795.05|1786.35|29
1626806670000|2021-07-20 18:44:30|1796.07|1787.37|1796.74|1788.04|1796.78|1788.08|1796|1787.3|24
1626806680000|2021-07-20 18:44:40|1796.77|1788.07|1796.5|1787.8|1796.77|1788.07|1796.4|1787.7|30
1626806690000|2021-07-20 18:44:50|1796.57|1787.87|1796.56|1787.86|1796.62|1787.92|1796.49|1787.79|24
1626806700000|2021-07-20 18:45:00|1796.59|1787.89|1798.05|1789.35|1798.13|1789.43|1796.59|1787.89|31
1626806710000|2021-07-20 18:45:10|1798.01|1789.31|1796.65|1787.95|1798.01|1789.31|1796.65|1787.95|12
1626806720000|2021-07-20 18:45:20|1796.66|1787.96|1797.1|1788.4|1797.17|1788.47|1796.52|1787.82|14
1626806730000|2021-07-20 18:45:30|1797.12|1788.42|1796.15|1787.45|1797.4|1788.7|1796.15|1787.45|23
1626806740000|2021-07-20 18:45:40|1796.16|1787.46|1796.48|1787.78|1796.48|1787.78|1796.16|1787.46|9
1626806750000|2021-07-20 18:45:50|1796.53|1787.83|1796.29|1787.59|1796.59|1787.89|1796.2|1787.5|15
1626806760000|2021-07-20 18:46:00|1796.19|1787.49|1796.32|1787.62|1796.44|1787.74|1796.15|1787.45|15
1626806770000|2021-07-20 18:46:10|1796.33|1787.63|1795.03|1786.33|1796.33|1787.63|1794.91|1786.21|24
1626806780000|2021-07-20 18:46:20|1795.02|1786.32|1794.67|1785.97|1795.02|1786.32|1794.66|1785.96|9
1626806790000|2021-07-20 18:46:30|1794.68|1785.98|1794.66|1785.96|1794.79|1786.09|1794.6|1785.9|9
1626806800000|2021-07-20 18:46:40|1794.64|1785.94|1794.56|1785.86|1794.79|1786.09|1794.56|1785.86|17
1626806810000|2021-07-20 18:46:50|1794.63|1785.93|1794.45|1785.75|1794.71|1786.01|1794.45|1785.75|9
1626806820000|2021-07-20 18:47:00|1794.44|1785.74|1795.33|1786.63|1795.66|1786.96|1794.44|1785.74|37
1626806830000|2021-07-20 18:47:10|1795.38|1786.68|1795.12|1786.42|1795.42|1786.72|1794.58|1785.88|25
1626806840000|2021-07-20 18:47:20|1795.18|1786.48|1794.94|1786.24|1795.29|1786.59|1794.94|1786.24|30
1626806850000|2021-07-20 18:47:30|1794.96|1786.26|1795.08|1786.38|1795.23|1786.53|1794.89|1786.19|19
1626806860000|2021-07-20 18:47:40|1795.05|1786.35|1794.75|1786.05|1795.05|1786.35|1794.75|1786.05|18
1626806870000|2021-07-20 18:47:50|1794.83|1786.13|1794.72|1786.02|1795.11|1786.41|1794.63|1785.93|31
1626806880000|2021-07-20 18:48:00|1794.69|1785.99|1795.59|1786.89|1795.59|1786.89|1794.68|1785.98|31
1626806890000|2021-07-20 18:48:10|1795.63|1786.93|1795.52|1786.82|1795.79|1787.09|1795.32|1786.62|36
1626806900000|2021-07-20 18:48:20|1795.48|1786.78|1795.8|1787.1|1795.96|1787.26|1795.48|1786.78|27
1626806910000|2021-07-20 18:48:30|1795.83|1787.13|1795.46|1786.76|1795.87|1787.17|1795.46|1786.76|26
1626806920000|2021-07-20 18:48:40|1795.49|1786.79|1795.65|1786.95|1795.71|1787.01|1795.32|1786.62|28
1626806930000|2021-07-20 18:48:50|1795.67|1786.97|1796.33|1787.63|1796.36|1787.66|1795.63|1786.93|16
1626806940000|2021-07-20 18:49:00|1796.29|1787.59|1797.28|1788.58|1797.28|1788.58|1796.21|1787.51|20
1626806950000|2021-07-20 18:49:10|1797.37|1788.67|1796.67|1787.97|1797.51|1788.81|1796.67|1787.97|22
1626806960000|2021-07-20 18:49:20|1796.66|1787.96|1796.57|1787.87|1796.66|1787.96|1796.49|1787.79|14
1626806970000|2021-07-20 18:49:30|1796.55|1787.85|1796.53|1787.83|1796.62|1787.92|1796.45|1787.75|18
1626806980000|2021-07-20 18:49:40|1796.5|1787.8|1796.45|1787.75|1796.71|1788.01|1796.45|1787.75|23
1626806990000|2021-07-20 18:49:50|1796.44|1787.74|1797.18|1788.48|1797.25|1788.55|1796.44|1787.74|34
1626807000000|2021-07-20 18:50:00|1797.13|1788.43|1797.63|1788.93|1797.86|1789.16|1797.13|1788.43|18
1626807010000|2021-07-20 18:50:10|1797.34|1788.64|1797.61|1788.91|1797.9|1789.2|1797.3|1788.6|26
1626807020000|2021-07-20 18:50:20|1797.55|1788.85|1797.29|1788.59|1797.55|1788.85|1797.19|1788.49|25
1626807030000|2021-07-20 18:50:30|1797.33|1788.63|1797.08|1788.38|1797.33|1788.63|1797.08|1788.38|13
1626807040000|2021-07-20 18:50:40|1797|1788.3|1797|1788.3|1797|1788.3|1797|1788.3|1
1626807050000|2021-07-20 18:50:50|1797.05|1788.35|1797.15|1788.45|1797.19|1788.49|1796.97|1788.27|32
1626807060000|2021-07-20 18:51:00|1797.17|1788.47|1797.21|1788.51|1797.23|1788.53|1797.17|1788.47|17
1626807070000|2021-07-20 18:51:10|1797.2|1788.5|1797.18|1788.48|1797.21|1788.51|1797.18|1788.48|5
1626807080000|2021-07-20 18:51:20|1797.21|1788.51|1797.46|1788.76|1797.79|1789.09|1797.21|1788.51|22
1626807090000|2021-07-20 18:51:30|1797.58|1788.88|1797.51|1788.81|1797.59|1788.89|1797.51|1788.81|10
1626807100000|2021-07-20 18:51:40|1797.5|1788.8|1797.79|1789.09|1797.83|1789.13|1797.45|1788.75|16
1626807110000|2021-07-20 18:51:50|1797.77|1789.07|1797.64|1788.94|1797.89|1789.19|1797.64|1788.94|23
1626807120000|2021-07-20 18:52:00|1797.65|1788.95|1797.85|1789.15|1797.88|1789.18|1797.63|1788.93|22
1626807130000|2021-07-20 18:52:10|1797.83|1789.13|1797.83|1789.13|1797.85|1789.15|1797.81|1789.11|4
1626807140000|2021-07-20 18:52:20|1797.82|1789.12|1796.97|1788.27|1797.93|1789.23|1796.97|1788.27|29
1626807150000|2021-07-20 18:52:30|1796.98|1788.28|1796.95|1788.25|1797.08|1788.38|1796.95|1788.25|17
1626807160000|2021-07-20 18:52:40|1796.94|1788.24|1796.89|1788.19|1797.02|1788.32|1796.78|1788.08|26
1626807170000|2021-07-20 18:52:50|1796.88|1788.18|1797.28|1788.58|1797.28|1788.58|1796.78|1788.08|13
1626807180000|2021-07-20 18:53:00|1797.22|1788.52|1797.73|1789.03|1797.79|1789.09|1797.22|1788.52|27
1626807190000|2021-07-20 18:53:10|1797.69|1788.99|1797.68|1788.98|1797.82|1789.12|1797.46|1788.76|36
1626807200000|2021-07-20 18:53:20|1797.69|1788.99|1797.3|1788.6|1797.76|1789.06|1797.3|1788.6|31
1626807210000|2021-07-20 18:53:30|1797.29|1788.59|1797.35|1788.65|1797.43|1788.73|1797.25|1788.55|24
1626807220000|2021-07-20 18:53:40|1797.41|1788.71|1797.28|1788.58|1797.41|1788.71|1797.28|1788.58|8
1626807230000|2021-07-20 18:53:50|1797.15|1788.45|1797.6|1788.9|1797.6|1788.9|1796.94|1788.24|26
1626807240000|2021-07-20 18:54:00|1797.61|1788.91|1798.87|1790.17|1799.06|1790.36|1797.61|1788.91|25
1626807250000|2021-07-20 18:54:10|1798.84|1790.14|1799.06|1790.36|1799.06|1790.36|1798.82|1790.12|18
1626807260000|2021-07-20 18:54:20|1799.04|1790.34|1799.34|1790.64|1799.35|1790.65|1798.97|1790.27|8
1626807270000|2021-07-20 18:54:30|1799.35|1790.65|1799.01|1790.31|1799.38|1790.68|1798.89|1790.19|26
1626807280000|2021-07-20 18:54:40|1799.04|1790.34|1799.25|1790.55|1799.28|1790.58|1799.03|1790.33|25
1626807290000|2021-07-20 18:54:50|1799.23|1790.53|1799.18|1790.48|1799.95|1791.25|1799.17|1790.47|27
1626807300000|2021-07-20 18:55:00|1799.16|1790.46|1799.29|1790.59|1799.29|1790.59|1799.11|1790.41|19
1626807310000|2021-07-20 18:55:10|1799.31|1790.61|1799.28|1790.58|1799.79|1791.09|1799.26|1790.56|13
1626807320000|2021-07-20 18:55:20|1799.3|1790.6|1798.99|1790.29|1799.35|1790.65|1798.89|1790.19|13
1626807330000|2021-07-20 18:55:30|1798.98|1790.28|1798.58|1789.88|1798.98|1790.28|1798.51|1789.81|9
1626807340000|2021-07-20 18:55:40|1798.52|1789.82|1798.46|1789.76|1798.69|1789.99|1798.44|1789.74|11
1626807350000|2021-07-20 18:55:50|1798.43|1789.73|1798.87|1790.17|1798.87|1790.17|1798.35|1789.65|19
1626807360000|2021-07-20 18:56:00|1798.88|1790.18|1799.42|1790.72|1799.42|1790.72|1798.71|1790.01|27
1626807370000|2021-07-20 18:56:10|1799.33|1790.63|1798.61|1789.91|1799.46|1790.76|1798.46|1789.76|28
1626807380000|2021-07-20 18:56:20|1798.56|1789.86|1798.32|1789.62|1798.74|1790.04|1798.32|1789.62|35
1626807390000|2021-07-20 18:56:30|1798.28|1789.58|1798.41|1789.71|1798.41|1789.71|1798.21|1789.51|26
1626807400000|2021-07-20 18:56:40|1798.32|1789.62|1799.12|1790.42|1799.42|1790.72|1798.32|1789.62|27
1626807410000|2021-07-20 18:56:50|1799.29|1790.59|1798.61|1789.91|1799.34|1790.64|1798.59|1789.89|19
1626807420000|2021-07-20 18:57:00|1798.6|1789.9|1798.38|1789.68|1798.6|1789.9|1798.31|1789.61|11
1626807430000|2021-07-20 18:57:10|1798.37|1789.67|1798.68|1789.98|1798.68|1789.98|1797.33|1788.63|13
1626807440000|2021-07-20 18:57:20|1798.69|1789.99|1798.54|1789.84|1798.69|1789.99|1798.11|1789.41|14
1626807450000|2021-07-20 18:57:30|1798.42|1789.72|1798.35|1789.65|1798.67|1789.97|1797.76|1789.06|33
1626807460000|2021-07-20 18:57:40|1798.36|1789.66|1796.91|1788.21|1798.36|1789.66|1796.82|1788.12|25
1626807470000|2021-07-20 18:57:50|1796.9|1788.2|1796.81|1788.11|1796.9|1788.2|1796.71|1788.01|15
1626807480000|2021-07-20 18:58:00|1796.83|1788.13|1796.69|1787.99|1796.91|1788.21|1796.58|1787.88|13
1626807490000|2021-07-20 18:58:10|1796.71|1788.01|1797.33|1788.63|1797.33|1788.63|1796.2|1787.5|22
1626807500000|2021-07-20 18:58:20|1797.37|1788.67|1797.84|1789.14|1797.96|1789.26|1797.31|1788.61|16
1626807510000|2021-07-20 18:58:30|1797.87|1789.17|1798.47|1789.77|1798.47|1789.77|1797.81|1789.11|18
1626807520000|2021-07-20 18:58:40|1798.44|1789.74|1799.24|1790.54|1799.28|1790.58|1798.44|1789.74|15
1626807530000|2021-07-20 18:58:50|1799.23|1790.53|1799.25|1790.55|1799.35|1790.65|1799.23|1790.53|4
1626807540000|2021-07-20 18:59:00|1799.08|1790.38|1799.15|1790.45|1799.23|1790.53|1799.08|1790.38|23
1626807550000|2021-07-20 18:59:10|1799.16|1790.46|1799.42|1790.72|1799.48|1790.78|1799.15|1790.45|19
1626807560000|2021-07-20 18:59:20|1799.41|1790.71|1798.69|1789.99|1799.41|1790.71|1798.69|1789.99|20
1626807570000|2021-07-20 18:59:30|1798.81|1790.11|1798.88|1790.18|1798.88|1790.18|1798.68|1789.98|16
1626807580000|2021-07-20 18:59:40|1798.93|1790.23|1798.77|1790.07|1798.98|1790.28|1798.69|1789.99|30
1626807590000|2021-07-20 18:59:50|1798.76|1790.06|1798.7|1790|1798.78|1790.08|1798.7|1790|13
1626807600000|2021-07-20 19:00:00|1798.72|1790.02|1799.78|1791.08|1799.81|1791.11|1798.67|1789.97|25
1626807610000|2021-07-20 19:00:10|1799.71|1791.01|1799.54|1790.84|1799.81|1791.11|1799.54|1790.84|23
1626807620000|2021-07-20 19:00:20|1799.49|1790.79|1798.61|1789.91|1799.49|1790.79|1798.61|1789.91|33
1626807630000|2021-07-20 19:00:30|1798.84|1790.14|1797.84|1789.14|1798.84|1790.14|1797.84|1789.14|22
1626807640000|2021-07-20 19:00:40|1797.91|1789.21|1797.48|1788.78|1797.91|1789.21|1797.07|1788.37|26
1626807650000|2021-07-20 19:00:50|1797.46|1788.76|1796.88|1788.18|1797.78|1789.08|1796.88|1788.18|33
1626807660000|2021-07-20 19:01:00|1796.86|1788.16|1797.2|1788.5|1797.3|1788.6|1796.8|1788.1|31
1626807670000|2021-07-20 19:01:10|1797.14|1788.44|1796.52|1787.82|1797.18|1788.48|1796.52|1787.82|21
1626807680000|2021-07-20 19:01:20|1796.33|1787.63|1795.45|1786.75|1796.5|1787.8|1795.45|1786.75|31
1626807690000|2021-07-20 19:01:30|1795.42|1786.72|1795.18|1786.48|1795.42|1786.72|1795.18|1786.48|12
1626807700000|2021-07-20 19:01:40|1794.97|1786.27|1794.94|1786.24|1795.06|1786.36|1794.86|1786.16|18
1626807710000|2021-07-20 19:01:50|1794.92|1786.22|1794.85|1786.15|1794.99|1786.29|1794.79|1786.09|20
1626807720000|2021-07-20 19:02:00|1794.89|1786.19|1794.8|1786.1|1794.89|1786.19|1794.73|1786.03|21
1626807730000|2021-07-20 19:02:10|1794.86|1786.16|1794.9|1786.2|1794.97|1786.27|1794.85|1786.15|18
1626807740000|2021-07-20 19:02:20|1794.85|1786.15|1794.45|1785.75|1794.85|1786.15|1794.45|1785.75|7
1626807750000|2021-07-20 19:02:30|1794.38|1785.68|1794.31|1785.61|1794.46|1785.76|1794.09|1785.39|24
1626807760000|2021-07-20 19:02:40|1794.33|1785.63|1793.99|1785.29|1794.49|1785.79|1793.99|1785.29|17
1626807770000|2021-07-20 19:02:50|1794.15|1785.45|1794.5|1785.8|1794.6|1785.9|1794.14|1785.44|32
1626807780000|2021-07-20 19:03:00|1794.58|1785.88|1794.81|1786.11|1795.02|1786.32|1794.58|1785.88|22
1626807790000|2021-07-20 19:03:10|1794.8|1786.1|1794.88|1786.18|1795.11|1786.41|1794.8|1786.1|22
1626807800000|2021-07-20 19:03:20|1794.87|1786.17|1794.2|1785.5|1794.96|1786.26|1794.2|1785.5|20
1626807810000|2021-07-20 19:03:30|1794.18|1785.48|1794.05|1785.35|1794.18|1785.48|1794.01|1785.31|18
1626807820000|2021-07-20 19:03:40|1794.07|1785.37|1794.03|1785.33|1794.13|1785.43|1794.03|1785.33|7
1626807830000|2021-07-20 19:03:50|1794.05|1785.35|1793.9|1785.2|1794.12|1785.42|1793.9|1785.2|11
1626807840000|2021-07-20 19:04:00|1793.91|1785.21|1793.88|1785.18|1794.05|1785.35|1793.5|1784.8|21
1626807850000|2021-07-20 19:04:10|1793.89|1785.19|1793.78|1785.08|1794.01|1785.31|1793.78|1785.08|31
1626807860000|2021-07-20 19:04:20|1793.85|1785.15|1793.84|1785.14|1794.02|1785.32|1793.65|1784.95|28
1626807870000|2021-07-20 19:04:30|1793.79|1785.09|1793.65|1784.95|1793.82|1785.12|1793.55|1784.85|21
1626807880000|2021-07-20 19:04:40|1793.81|1785.11|1793.03|1784.33|1793.81|1785.11|1793.03|1784.33|11
1626807890000|2021-07-20 19:04:50|1792.91|1784.21|1792.91|1784.21|1793.03|1784.33|1792.91|1784.21|3
1626807900000|2021-07-20 19:05:00|1793.03|1784.33|1793.33|1784.63|1793.47|1784.77|1793.03|1784.33|16
1626807910000|2021-07-20 19:05:10|1793.34|1784.64|1793.73|1785.03|1793.75|1785.05|1793.29|1784.59|23
1626807920000|2021-07-20 19:05:20|1793.9|1785.2|1793.96|1785.26|1793.96|1785.26|1793.86|1785.16|9
1626807930000|2021-07-20 19:05:30|1793.89|1785.19|1793.97|1785.27|1794.08|1785.38|1793.86|1785.16|17
1626807940000|2021-07-20 19:05:40|1793.9|1785.2|1793.6|1784.9|1793.9|1785.2|1793.52|1784.82|16
1626807950000|2021-07-20 19:05:50|1793.57|1784.87|1793.54|1784.84|1793.78|1785.08|1793.54|1784.84|17
1626807960000|2021-07-20 19:06:00|1793.55|1784.85|1793.73|1785.03|1793.79|1785.09|1793.55|1784.85|12
1626807970000|2021-07-20 19:06:10|1793.76|1785.06|1793.66|1784.96|1794.11|1785.41|1793.66|1784.96|22
1626807980000|2021-07-20 19:06:20|1793.67|1784.97|1793.93|1785.23|1793.93|1785.23|1793.67|1784.97|24
1626807990000|2021-07-20 19:06:30|1793.98|1785.28|1794.13|1785.43|1794.13|1785.43|1793.98|1785.28|17
1626808000000|2021-07-20 19:06:40|1794.18|1785.48|1794.41|1785.71|1794.41|1785.71|1794.15|1785.45|15
1626808010000|2021-07-20 19:06:50|1794.39|1785.69|1795.31|1786.61|1795.75|1787.05|1794.36|1785.66|22
1626808020000|2021-07-20 19:07:00|1795.29|1786.59|1794.9|1786.2|1795.6|1786.9|1794.9|1786.2|29
1626808030000|2021-07-20 19:07:10|1794.96|1786.26|1794.75|1786.05|1794.99|1786.29|1794.75|1786.05|23
1626808040000|2021-07-20 19:07:20|1794.88|1786.18|1794.95|1786.25|1794.95|1786.25|1794.75|1786.05|23
1626808050000|2021-07-20 19:07:30|1794.94|1786.24|1793.68|1784.98|1794.94|1786.24|1793.62|1784.92|15
1626808060000|2021-07-20 19:07:40|1794.21|1785.51|1794.47|1785.77|1794.48|1785.78|1794.11|1785.41|16
1626808070000|2021-07-20 19:07:50|1794.48|1785.78|1794.4|1785.7|1794.7|1786|1794.28|1785.58|16
1626808080000|2021-07-20 19:08:00|1794.72|1786.02|1793.76|1785.06|1794.72|1786.02|1793.76|1785.06|5
1626808090000|2021-07-20 19:08:10|1793.73|1785.03|1793.87|1785.17|1793.97|1785.27|1793.72|1785.02|23
1626808100000|2021-07-20 19:08:20|1793.89|1785.19|1793.83|1785.13|1793.95|1785.25|1793.7|1785|19
1626808110000|2021-07-20 19:08:30|1793.82|1785.12|1793.94|1785.24|1793.94|1785.24|1793.67|1784.97|19
1626808120000|2021-07-20 19:08:40|1793.93|1785.23|1793.83|1785.13|1794.07|1785.37|1793.7|1785|30
1626808130000|2021-07-20 19:08:50|1793.82|1785.12|1794.15|1785.45|1794.15|1785.45|1793.82|1785.12|19
1626808140000|2021-07-20 19:09:00|1794.16|1785.46|1794.28|1785.58|1795.07|1786.37|1794.16|1785.46|24
1626808150000|2021-07-20 19:09:10|1794.15|1785.45|1795.26|1786.56|1795.29|1786.59|1794.15|1785.45|28
1626808160000|2021-07-20 19:09:20|1795.32|1786.62|1795.42|1786.72|1795.59|1786.89|1795.15|1786.45|29
1626808170000|2021-07-20 19:09:30|1795.4|1786.7|1795.49|1786.79|1795.49|1786.79|1794.89|1786.19|30
1626808180000|2021-07-20 19:09:40|1795.53|1786.83|1794.86|1786.16|1795.62|1786.92|1794.61|1785.91|37
1626808190000|2021-07-20 19:09:50|1794.89|1786.19|1794.67|1785.97|1795.03|1786.33|1794.5|1785.8|31
1626808200000|2021-07-20 19:10:00|1794.72|1786.02|1795.11|1786.41|1795.11|1786.41|1794.58|1785.88|25
1626808210000|2021-07-20 19:10:10|1795.14|1786.44|1794.91|1786.21|1795.14|1786.44|1794.86|1786.16|11
1626808220000|2021-07-20 19:10:20|1794.86|1786.16|1795.46|1786.76|1795.46|1786.76|1794.61|1785.91|34
1626808230000|2021-07-20 19:10:30|1795.48|1786.78|1795.44|1786.74|1795.67|1786.97|1795.05|1786.35|27
1626808240000|2021-07-20 19:10:40|1795.34|1786.64|1795.27|1786.57|1795.47|1786.77|1795.12|1786.42|30
1626808250000|2021-07-20 19:10:50|1795.24|1786.54|1796.39|1787.69|1796.51|1787.81|1795.24|1786.54|34
1626808260000|2021-07-20 19:11:00|1796.36|1787.66|1796.82|1788.12|1796.85|1788.15|1796.36|1787.66|18
1626808270000|2021-07-20 19:11:10|1796.92|1788.22|1796.47|1787.77|1796.92|1788.22|1796.46|1787.76|23
1626808280000|2021-07-20 19:11:20|1796.49|1787.79|1796.94|1788.24|1797|1788.3|1796.49|1787.79|32
1626808290000|2021-07-20 19:11:30|1796.95|1788.25|1796.67|1787.97|1797.17|1788.47|1796.64|1787.94|27
1626808300000|2021-07-20 19:11:40|1796.63|1787.93|1796.91|1788.21|1796.99|1788.29|1796.58|1787.88|32
1626808310000|2021-07-20 19:11:50|1796.9|1788.2|1796.94|1788.24|1797.05|1788.35|1796.84|1788.14|23
1626808320000|2021-07-20 19:12:00|1796.7|1788|1796.33|1787.63|1796.7|1788|1796.21|1787.51|17
1626808330000|2021-07-20 19:12:10|1796.29|1787.59|1796.22|1787.52|1796.59|1787.89|1796.19|1787.49|19
1626808340000|2021-07-20 19:12:20|1796.28|1787.58|1795.76|1787.06|1796.43|1787.73|1795.68|1786.98|32
1626808350000|2021-07-20 19:12:30|1795.77|1787.07|1799.38|1790.68|1799.38|1790.68|1795.53|1786.83|30
1626808360000|2021-07-20 19:12:40|1799.34|1790.64|1799.5|1790.8|1799.64|1790.94|1798.96|1790.26|20
1626808370000|2021-07-20 19:12:50|1799.51|1790.81|1799.45|1790.75|1799.51|1790.81|1798.82|1790.12|30
1626808380000|2021-07-20 19:13:00|1799.44|1790.74|1799.82|1791.12|1799.91|1791.21|1799.44|1790.74|29
1626808390000|2021-07-20 19:13:10|1799.83|1791.13|1800.41|1791.71|1800.53|1791.83|1799.83|1791.13|24
1626808400000|2021-07-20 19:13:20|1800.28|1791.58|1800.08|1791.38|1800.76|1792.06|1799.8|1791.1|33
1626808410000|2021-07-20 19:13:30|1800.07|1791.37|1800|1791.3|1800.32|1791.62|1799.93|1791.23|27
1626808420000|2021-07-20 19:13:40|1799.98|1791.28|1798.26|1789.56|1799.98|1791.28|1798.26|1789.56|30
1626808430000|2021-07-20 19:13:50|1798.46|1789.76|1799.2|1790.5|1799.45|1790.75|1798.46|1789.76|38
1626808440000|2021-07-20 19:14:00|1799.07|1790.37|1799.28|1790.58|1799.51|1790.81|1798.87|1790.17|37
1626808450000|2021-07-20 19:14:10|1799.25|1790.55|1799.41|1790.71|1799.41|1790.71|1798.99|1790.29|35
1626808460000|2021-07-20 19:14:20|1799.46|1790.76|1800.19|1791.49|1800.19|1791.49|1799.36|1790.66|31
1626808470000|2021-07-20 19:14:30|1800.18|1791.48|1800.02|1791.32|1800.33|1791.63|1799.87|1791.17|31
1626808480000|2021-07-20 19:14:40|1800.07|1791.37|1800.27|1791.57|1800.31|1791.61|1799.38|1790.68|34
1626808490000|2021-07-20 19:14:50|1800.26|1791.56|1800.1|1791.4|1800.37|1791.67|1800.1|1791.4|36
1626808500000|2021-07-20 19:15:00|1800.02|1791.32|1802.72|1794.02|1802.72|1794.02|1799.97|1791.27|29
1626808510000|2021-07-20 19:15:10|1802.71|1794.01|1801.83|1793.13|1802.71|1794.01|1801.59|1792.89|23
1626808520000|2021-07-20 19:15:20|1801.82|1793.12|1801.49|1792.79|1801.82|1793.12|1801.12|1792.42|18
1626808530000|2021-07-20 19:15:30|1801.5|1792.8|1801.74|1793.04|1801.74|1793.04|1801.44|1792.74|14
1626808540000|2021-07-20 19:15:40|1801.81|1793.11|1801.24|1792.54|1801.9|1793.2|1801.14|1792.44|21
1626808550000|2021-07-20 19:15:50|1801.28|1792.58|1801.23|1792.53|1801.28|1792.58|1801.11|1792.41|32
1626808560000|2021-07-20 19:16:00|1801.24|1792.54|1802.13|1793.43|1802.28|1793.58|1801.2|1792.5|26
1626808570000|2021-07-20 19:16:10|1802.08|1793.38|1801.73|1793.03|1802.25|1793.55|1801.73|1793.03|21
1626808580000|2021-07-20 19:16:20|1801.95|1793.25|1801.86|1793.16|1801.99|1793.29|1801.8|1793.1|9
1626808590000|2021-07-20 19:16:30|1801.83|1793.13|1801.76|1793.06|1801.95|1793.25|1801.47|1792.77|17
1626808600000|2021-07-20 19:16:40|1801.67|1792.97|1801.98|1793.28|1802.01|1793.31|1801.53|1792.83|26
1626808610000|2021-07-20 19:16:50|1801.94|1793.24|1801.28|1792.58|1802.02|1793.32|1801.28|1792.58|16
1626808620000|2021-07-20 19:17:00|1801.27|1792.57|1802.87|1794.17|1802.87|1794.17|1801.27|1792.57|25
1626808630000|2021-07-20 19:17:10|1802.88|1794.18|1802.96|1794.26|1803.5|1794.8|1802.88|1794.18|26
1626808640000|2021-07-20 19:17:20|1802.79|1794.09|1802.64|1793.94|1802.91|1794.21|1802.5|1793.8|27
1626808650000|2021-07-20 19:17:30|1802.65|1793.95|1802.68|1793.98|1802.79|1794.09|1802.6|1793.9|18
1626808660000|2021-07-20 19:17:40|1802.65|1793.95|1803.03|1794.33|1803.21|1794.51|1802.63|1793.93|26
1626808670000|2021-07-20 19:17:50|1803.05|1794.35|1803.02|1794.32|1803.43|1794.73|1803.02|1794.32|24
1626808680000|2021-07-20 19:18:00|1802.96|1794.26|1803.3|1794.6|1803.32|1794.62|1802.55|1793.85|33
1626808690000|2021-07-20 19:18:10|1803.32|1794.62|1804.12|1795.42|1804.12|1795.42|1803.3|1794.6|13
1626808700000|2021-07-20 19:18:20|1804.17|1795.47|1804.42|1795.72|1804.55|1795.85|1804.03|1795.33|19
1626808710000|2021-07-20 19:18:30|1804.43|1795.73|1804.16|1795.46|1804.48|1795.78|1803.85|1795.15|20
1626808720000|2021-07-20 19:18:40|1804.3|1795.6|1804.34|1795.64|1804.37|1795.67|1804.27|1795.57|10
1626808730000|2021-07-20 19:18:50|1804.3|1795.6|1804.26|1795.56|1804.34|1795.64|1804.26|1795.56|6
1626808740000|2021-07-20 19:19:00|1804.21|1795.51|1804.31|1795.61|1804.36|1795.66|1804.11|1795.41|13
1626808750000|2021-07-20 19:19:10|1804.25|1795.55|1804.7|1796|1804.7|1796|1803.34|1794.64|34
1626808760000|2021-07-20 19:19:20|1804.69|1795.99|1804.15|1795.45|1804.69|1795.99|1804.15|1795.45|30
1626808770000|2021-07-20 19:19:30|1804.26|1795.56|1804.31|1795.61|1804.38|1795.68|1804.23|1795.53|13
1626808780000|2021-07-20 19:19:40|1804.3|1795.6|1803.44|1794.74|1804.33|1795.63|1803.44|1794.74|15
1626808790000|2021-07-20 19:19:50|1803.54|1794.84|1803.87|1795.17|1803.96|1795.26|1803.24|1794.54|17
1626808800000|2021-07-20 19:20:00|1803.84|1795.14|1803.74|1795.04|1803.96|1795.26|1803.42|1794.72|25
1626808810000|2021-07-20 19:20:10|1803.72|1795.02|1803.55|1794.85|1803.74|1795.04|1803.47|1794.77|16
1626808820000|2021-07-20 19:20:20|1803.54|1794.84|1804.1|1795.4|1804.13|1795.43|1803.51|1794.81|16
1626808830000|2021-07-20 19:20:30|1804.07|1795.37|1804.63|1795.93|1804.83|1796.13|1804.02|1795.32|18
1626808840000|2021-07-20 19:20:40|1804.64|1795.94|1804.05|1795.35|1804.65|1795.95|1803.53|1794.83|21
1626808850000|2021-07-20 19:20:50|1804.03|1795.33|1803.81|1795.11|1804.15|1795.45|1803.81|1795.11|16
1626808860000|2021-07-20 19:21:00|1803.8|1795.1|1803.35|1794.65|1803.8|1795.1|1802.97|1794.27|22
1626808870000|2021-07-20 19:21:10|1803.49|1794.79|1803.58|1794.88|1803.58|1794.88|1802.6|1793.9|9
1626808880000|2021-07-20 19:21:20|1803.83|1795.13|1806.29|1797.59|1807.47|1798.77|1803.83|1795.13|34
1626808890000|2021-07-20 19:21:30|1806.27|1797.57|1805.27|1796.57|1806.27|1797.57|1805.02|1796.32|27
1626808900000|2021-07-20 19:21:40|1805.1|1796.4|1804.93|1796.23|1805.31|1796.61|1804.85|1796.15|20
1626808910000|2021-07-20 19:21:50|1805.06|1796.36|1804.94|1796.24|1805.1|1796.4|1804.85|1796.15|18
1626808920000|2021-07-20 19:22:00|1804.87|1796.17|1806.06|1797.36|1806.06|1797.36|1804.79|1796.09|26
1626808930000|2021-07-20 19:22:10|1806.07|1797.37|1805.66|1796.96|1806.28|1797.58|1805.45|1796.75|37
1626808940000|2021-07-20 19:22:20|1805.32|1796.62|1804.78|1796.08|1805.83|1797.13|1804.66|1795.96|25
1626808950000|2021-07-20 19:22:30|1804.81|1796.11|1804.63|1795.93|1804.89|1796.19|1804.6|1795.9|28
1626808960000|2021-07-20 19:22:40|1804.61|1795.91|1804.83|1796.13|1805.16|1796.46|1804.61|1795.91|31
1626808970000|2021-07-20 19:22:50|1804.79|1796.09|1804.15|1795.45|1804.81|1796.11|1804.06|1795.36|32
1626808980000|2021-07-20 19:23:00|1804.43|1795.73|1804.65|1795.95|1804.68|1795.98|1804.34|1795.64|23
1626808990000|2021-07-20 19:23:10|1804.64|1795.94|1804.1|1795.4|1804.77|1796.07|1804.09|1795.39|23
1626809000000|2021-07-20 19:23:20|1804.09|1795.39|1804.23|1795.53|1804.23|1795.53|1804.05|1795.35|10
1626809010000|2021-07-20 19:23:30|1804.65|1795.95|1804.21|1795.51|1804.83|1796.13|1804.21|1795.51|6
1626809020000|2021-07-20 19:23:40|1804.3|1795.6|1804.52|1795.82|1804.59|1795.89|1804.14|1795.44|16
1626809030000|2021-07-20 19:23:50|1804.44|1795.74|1804.31|1795.61|1804.47|1795.77|1804.2|1795.5|19
1626809040000|2021-07-20 19:24:00|1804.36|1795.66|1804.07|1795.37|1804.36|1795.66|1804.03|1795.33|9
1626809050000|2021-07-20 19:24:10|1804.16|1795.46|1804.4|1795.7|1804.43|1795.73|1804|1795.3|23
1626809060000|2021-07-20 19:24:20|1804.43|1795.73|1803.93|1795.23|1804.43|1795.73|1803.93|1795.23|16
1626809070000|2021-07-20 19:24:30|1803.85|1795.15|1803.09|1794.39|1803.85|1795.15|1803.03|1794.33|21
1626809080000|2021-07-20 19:24:40|1803.03|1794.33|1803.58|1794.88|1803.62|1794.92|1802.97|1794.27|31
1626809090000|2021-07-20 19:24:50|1803.57|1794.87|1802.56|1793.86|1803.69|1794.99|1802.52|1793.82|23
1626809100000|2021-07-20 19:25:00|1802.52|1793.82|1802.74|1794.04|1803.13|1794.43|1802.52|1793.82|26
1626809110000|2021-07-20 19:25:10|1802.66|1793.96|1802.61|1793.91|1802.87|1794.17|1802.56|1793.86|21
1626809120000|2021-07-20 19:25:20|1802.63|1793.93|1802.63|1793.93|1802.63|1793.93|1802.62|1793.92|3
1626809130000|2021-07-20 19:25:30|1802.62|1793.92|1802.12|1793.42|1802.62|1793.92|1802.11|1793.41|21
1626809140000|2021-07-20 19:25:40|1802.15|1793.45|1801.46|1792.76|1802.15|1793.45|1801.43|1792.73|13
1626809150000|2021-07-20 19:25:50|1801.42|1792.72|1801.32|1792.62|1801.44|1792.74|1801.12|1792.42|14
1626809160000|2021-07-20 19:26:00|1801.33|1792.63|1801.74|1793.04|1801.74|1793.04|1800.99|1792.29|23
1626809170000|2021-07-20 19:26:10|1801.48|1792.78|1800.88|1792.18|1801.64|1792.94|1800.75|1792.05|29
1626809180000|2021-07-20 19:26:20|1800.89|1792.19|1800.42|1791.72|1801.26|1792.56|1800.24|1791.54|24
1626809190000|2021-07-20 19:26:30|1800.38|1791.68|1800.81|1792.11|1800.81|1792.11|1800.02|1791.32|28
1626809200000|2021-07-20 19:26:40|1800.83|1792.13|1800.97|1792.27|1801.14|1792.44|1800.6|1791.9|30
1626809210000|2021-07-20 19:26:50|1801.12|1792.42|1801.35|1792.65|1801.5|1792.8|1801.09|1792.39|33
1626809220000|2021-07-20 19:27:00|1801.41|1792.71|1801.35|1792.65|1801.41|1792.71|1801.21|1792.51|12
1626809230000|2021-07-20 19:27:10|1801.36|1792.66|1801.19|1792.49|1801.36|1792.66|1801.18|1792.48|20
1626809240000|2021-07-20 19:27:20|1801.21|1792.51|1801.23|1792.53|1801.32|1792.62|1801.2|1792.5|11
1626809250000|2021-07-20 19:27:30|1801.28|1792.58|1801.35|1792.65|1801.35|1792.65|1801.24|1792.54|11
1626809260000|2021-07-20 19:27:40|1801.38|1792.68|1801.37|1792.67|1801.38|1792.68|1801.31|1792.61|7
1626809270000|2021-07-20 19:27:50|1801.36|1792.66|1801.53|1792.83|1801.57|1792.87|1801.25|1792.55|9
1626809280000|2021-07-20 19:28:00|1801.45|1792.75|1802.58|1793.88|1802.86|1794.16|1801.45|1792.75|29
1626809290000|2021-07-20 19:28:10|1802.69|1793.99|1802.79|1794.09|1802.88|1794.18|1802.56|1793.86|33
1626809300000|2021-07-20 19:28:20|1802.77|1794.07|1802.06|1793.36|1802.77|1794.07|1802.06|1793.36|34
1626809310000|2021-07-20 19:28:30|1802.08|1793.38|1801.92|1793.22|1802.08|1793.38|1801.92|1793.22|7
1626809320000|2021-07-20 19:28:40|1801.8|1793.1|1801.73|1793.03|1801.87|1793.17|1801.71|1793.01|21
1626809330000|2021-07-20 19:28:50|1801.71|1793.01|1801.83|1793.13|1801.96|1793.26|1801.68|1792.98|19
1626809340000|2021-07-20 19:29:00|1801.8|1793.1|1802.84|1794.14|1802.87|1794.17|1801.8|1793.1|15
1626809350000|2021-07-20 19:29:10|1802.87|1794.17|1803.42|1794.72|1803.49|1794.79|1802.87|1794.17|19
1626809360000|2021-07-20 19:29:20|1803.47|1794.77|1802.88|1794.18|1803.47|1794.77|1802.53|1793.83|17
1626809370000|2021-07-20 19:29:30|1802.87|1794.17|1802.8|1794.1|1803.04|1794.34|1802.75|1794.05|27
1626809380000|2021-07-20 19:29:40|1802.78|1794.08|1802.25|1793.55|1802.78|1794.08|1802.25|1793.55|23
1626809390000|2021-07-20 19:29:50|1802.29|1793.59|1802.96|1794.26|1802.96|1794.26|1802.25|1793.55|31
1626809400000|2021-07-20 19:30:00|1802.98|1794.28|1803.11|1794.41|1803.43|1794.73|1802.92|1794.22|26
1626809410000|2021-07-20 19:30:10|1803.12|1794.42|1803.62|1794.92|1803.62|1794.92|1803.07|1794.37|29
1626809420000|2021-07-20 19:30:20|1803.63|1794.93|1803.66|1794.96|1804.11|1795.41|1803.49|1794.79|34
1626809430000|2021-07-20 19:30:30|1803.57|1794.87|1803.84|1795.14|1804.12|1795.42|1803.57|1794.87|34
1626809440000|2021-07-20 19:30:40|1803.88|1795.18|1803.47|1794.77|1803.94|1795.24|1803.47|1794.77|16
1626809450000|2021-07-20 19:30:50|1803.33|1794.63|1803.16|1794.46|1803.33|1794.63|1803.03|1794.33|16
1626809460000|2021-07-20 19:31:00|1803.2|1794.5|1802.66|1793.96|1803.26|1794.56|1802.64|1793.94|12
1626809470000|2021-07-20 19:31:10|1802.67|1793.97|1802.09|1793.39|1803.04|1794.34|1802.06|1793.36|21
1626809480000|2021-07-20 19:31:20|1802.1|1793.4|1801.98|1793.28|1802.24|1793.54|1801.92|1793.22|11
1626809490000|2021-07-20 19:31:30|1801.92|1793.22|1801.98|1793.28|1802.4|1793.7|1801.92|1793.22|23
1626809500000|2021-07-20 19:31:40|1801.95|1793.25|1802.01|1793.31|1802.09|1793.39|1801.95|1793.25|9
1626809510000|2021-07-20 19:31:50|1802.05|1793.35|1801.8|1793.1|1802.13|1793.43|1801.77|1793.07|32
1626809520000|2021-07-20 19:32:00|1801.62|1792.92|1801.85|1793.15|1801.88|1793.18|1801.3|1792.6|26
1626809530000|2021-07-20 19:32:10|1801.84|1793.14|1800.66|1791.96|1801.84|1793.14|1800.66|1791.96|31
1626809540000|2021-07-20 19:32:20|1800.79|1792.09|1800.67|1791.97|1800.79|1792.09|1800.35|1791.65|20
1626809550000|2021-07-20 19:32:30|1800.93|1792.23|1800.68|1791.98|1801.39|1792.69|1800.64|1791.94|36
1626809560000|2021-07-20 19:32:40|1800.64|1791.94|1800.52|1791.82|1801.05|1792.35|1800.51|1791.81|33
1626809570000|2021-07-20 19:32:50|1800.44|1791.74|1800.97|1792.27|1801.2|1792.5|1800.41|1791.71|31
1626809580000|2021-07-20 19:33:00|1801|1792.3|1801.22|1792.52|1801.33|1792.63|1801|1792.3|23
1626809590000|2021-07-20 19:33:10|1801.16|1792.46|1801.05|1792.35|1801.22|1792.52|1800.91|1792.21|21
1626809600000|2021-07-20 19:33:20|1801.07|1792.37|1800.94|1792.24|1801.07|1792.37|1800.91|1792.21|19
1626809610000|2021-07-20 19:33:30|1800.96|1792.26|1801.01|1792.31|1801.14|1792.44|1800.96|1792.26|16
1626809620000|2021-07-20 19:33:40|1800.97|1792.27|1800.94|1792.24|1800.97|1792.27|1800.92|1792.22|3
1626809630000|2021-07-20 19:33:50|1800.96|1792.26|1800.68|1791.98|1801.36|1792.66|1800.59|1791.89|14
1626809640000|2021-07-20 19:34:00|1800.83|1792.13|1801.01|1792.31|1801.36|1792.66|1800.77|1792.07|22
1626809650000|2021-07-20 19:34:10|1800.67|1791.97|1800.07|1791.37|1801.17|1792.47|1800.06|1791.36|23
1626809660000|2021-07-20 19:34:20|1800.06|1791.36|1800.65|1791.95|1800.77|1792.07|1800.05|1791.35|31
1626809670000|2021-07-20 19:34:30|1800.91|1792.21|1800.14|1791.44|1800.91|1792.21|1800.13|1791.43|30
1626809680000|2021-07-20 19:34:40|1800.13|1791.43|1799.99|1791.29|1800.13|1791.43|1799.99|1791.29|18
1626809690000|2021-07-20 19:34:50|1800.04|1791.34|1800.08|1791.38|1800.22|1791.52|1799.99|1791.29|15
1626809700000|2021-07-20 19:35:00|1800.17|1791.47|1800.47|1791.77|1800.57|1791.87|1800.17|1791.47|16
1626809710000|2021-07-20 19:35:10|1800.32|1791.62|1800.36|1791.66|1800.49|1791.79|1800.21|1791.51|7
1626809730000|2021-07-20 19:35:30|1800.14|1791.44|1800.36|1791.66|1800.36|1791.66|1800.14|1791.44|2
1626809750000|2021-07-20 19:35:50|1800.01|1791.31|1800.01|1791.31|1800.01|1791.31|1800.01|1791.31|1
1626809760000|2021-07-20 19:36:00|1800.04|1791.34|1800.3|1791.6|1800.36|1791.66|1800.04|1791.34|16
1626809770000|2021-07-20 19:36:10|1800.29|1791.59|1800.31|1791.61|1800.35|1791.65|1800.12|1791.42|16
1626809780000|2021-07-20 19:36:20|1800.24|1791.54|1800.15|1791.45|1800.47|1791.77|1800.15|1791.45|15
1626809790000|2021-07-20 19:36:30|1800.29|1791.59|1799.97|1791.27|1800.36|1791.66|1799.92|1791.22|13
1626809800000|2021-07-20 19:36:40|1800.17|1791.47|1800.39|1791.69|1800.4|1791.7|1800.17|1791.47|10
1626809810000|2021-07-20 19:36:50|1800.28|1791.58|1799.36|1790.66|1800.4|1791.7|1799.36|1790.66|15
1626809820000|2021-07-20 19:37:00|1799.26|1790.56|1799.2|1790.5|1799.52|1790.82|1798.96|1790.26|19
1626809830000|2021-07-20 19:37:10|1799.22|1790.52|1799.15|1790.45|1799.24|1790.54|1799|1790.3|28
1626809840000|2021-07-20 19:37:20|1799.12|1790.42|1799.48|1790.78|1799.87|1791.17|1799.12|1790.42|19
1626809850000|2021-07-20 19:37:30|1799.47|1790.77|1799.49|1790.79|1799.58|1790.88|1799.25|1790.55|26
1626809860000|2021-07-20 19:37:40|1799.46|1790.76|1799.57|1790.87|1799.61|1790.91|1799.32|1790.62|31
1626809870000|2021-07-20 19:37:50|1799.34|1790.64|1798.73|1790.03|1799.35|1790.65|1798.72|1790.02|25
1626809880000|2021-07-20 19:38:00|1798.71|1790.01|1798.76|1790.06|1798.87|1790.17|1798.67|1789.97|29
1626809890000|2021-07-20 19:38:10|1798.79|1790.09|1799.18|1790.48|1799.18|1790.48|1798.74|1790.04|25
1626809900000|2021-07-20 19:38:20|1799.13|1790.43|1799.13|1790.43|1799.18|1790.48|1799.08|1790.38|24
1626809910000|2021-07-20 19:38:30|1799.12|1790.42|1799.12|1790.42|1799.16|1790.46|1799.02|1790.32|30
1626809920000|2021-07-20 19:38:40|1799.2|1790.5|1799.88|1791.18|1799.97|1791.27|1799.13|1790.43|30
1626809930000|2021-07-20 19:38:50|1799.89|1791.19|1799.82|1791.12|1799.95|1791.25|1799.77|1791.07|28
1626809940000|2021-07-20 19:39:00|1799.81|1791.11|1800.95|1792.25|1801.35|1792.65|1799.79|1791.09|33
1626809950000|2021-07-20 19:39:10|1800.78|1792.08|1800.66|1791.96|1801.12|1792.42|1800.65|1791.95|29
1626809960000|2021-07-20 19:39:20|1800.62|1791.92|1800.27|1791.57|1800.98|1792.28|1800.14|1791.44|38
1626809970000|2021-07-20 19:39:30|1800.31|1791.61|1800.62|1791.92|1800.77|1792.07|1800.3|1791.6|27
1626809980000|2021-07-20 19:39:40|1800.51|1791.81|1800.46|1791.76|1800.64|1791.94|1800.4|1791.7|26
1626809990000|2021-07-20 19:39:50|1800.5|1791.8|1800.36|1791.66|1800.62|1791.92|1800.36|1791.66|9
1626810000000|2021-07-20 19:40:00|1800.23|1791.53|1800.24|1791.54|1800.31|1791.61|1800.06|1791.36|13
1626810010000|2021-07-20 19:40:10|1800.12|1791.42|1799.66|1790.96|1800.12|1791.42|1799.52|1790.82|12
1626810020000|2021-07-20 19:40:20|1799.53|1790.83|1799.54|1790.84|1799.64|1790.94|1799.43|1790.73|9
1626810030000|2021-07-20 19:40:30|1799.51|1790.81|1798.42|1789.72|1799.53|1790.83|1798.42|1789.72|26
1626810040000|2021-07-20 19:40:40|1798.41|1789.71|1798.41|1789.71|1798.55|1789.85|1798.37|1789.67|29
1626810050000|2021-07-20 19:40:50|1798.51|1789.81|1798.83|1790.13|1798.93|1790.23|1798.41|1789.71|28
1626810060000|2021-07-20 19:41:00|1798.76|1790.06|1798.38|1789.68|1798.88|1790.18|1798.31|1789.61|35
1626810070000|2021-07-20 19:41:10|1798.37|1789.67|1798.28|1789.58|1798.61|1789.91|1798.28|1789.58|24
1626810080000|2021-07-20 19:41:20|1798.3|1789.6|1798.66|1789.96|1798.68|1789.98|1798.3|1789.6|25
1626810090000|2021-07-20 19:41:30|1798.58|1789.88|1797.84|1789.14|1798.58|1789.88|1797.84|1789.14|12
1626810100000|2021-07-20 19:41:40|1797.87|1789.17|1797.84|1789.14|1797.93|1789.23|1797.8|1789.1|18
1626810110000|2021-07-20 19:41:50|1797.93|1789.23|1797.92|1789.22|1798.11|1789.41|1797.9|1789.2|24
1626810120000|2021-07-20 19:42:00|1797.93|1789.23|1798.4|1789.7|1798.45|1789.75|1797.93|1789.23|32
1626810130000|2021-07-20 19:42:10|1798.32|1789.62|1798.4|1789.7|1798.4|1789.7|1798.11|1789.41|20
1626810140000|2021-07-20 19:42:20|1798.27|1789.57|1798.34|1789.64|1798.45|1789.75|1798.13|1789.43|19
1626810150000|2021-07-20 19:42:30|1798.35|1789.65|1798.19|1789.49|1798.46|1789.76|1798.08|1789.38|28
1626810160000|2021-07-20 19:42:40|1798.2|1789.5|1797.93|1789.23|1798.2|1789.5|1797.82|1789.12|27
1626810170000|2021-07-20 19:42:50|1797.95|1789.25|1798.15|1789.45|1798.15|1789.45|1797.92|1789.22|25
1626810180000|2021-07-20 19:43:00|1798.16|1789.46|1798.46|1789.76|1798.59|1789.89|1798.05|1789.35|17
1626810190000|2021-07-20 19:43:10|1798.37|1789.67|1798.51|1789.81|1798.61|1789.91|1798.37|1789.67|23
1626810200000|2021-07-20 19:43:20|1798.5|1789.8|1798.31|1789.61|1798.66|1789.96|1798.11|1789.41|17
1626810210000|2021-07-20 19:43:30|1798.3|1789.6|1798.31|1789.61|1798.31|1789.61|1798.15|1789.45|8
1626810220000|2021-07-20 19:43:40|1798.14|1789.44|1798.32|1789.62|1798.4|1789.7|1798.14|1789.44|9
1626810230000|2021-07-20 19:43:50|1798.36|1789.66|1798.65|1789.95|1799.2|1790.5|1798.36|1789.66|18
1626810240000|2021-07-20 19:44:00|1798.64|1789.94|1799.09|1790.39|1799.09|1790.39|1798.64|1789.94|16
1626810250000|2021-07-20 19:44:10|1799.14|1790.44|1798.77|1790.07|1799.18|1790.48|1798.73|1790.03|25
1626810260000|2021-07-20 19:44:20|1798.76|1790.06|1798.99|1790.29|1799.05|1790.35|1798.76|1790.06|32
1626810270000|2021-07-20 19:44:30|1799.02|1790.32|1798.83|1790.13|1799.02|1790.32|1798.83|1790.13|15
1626810280000|2021-07-20 19:44:40|1798.84|1790.14|1799.34|1790.64|1799.55|1790.85|1798.81|1790.11|23
1626810290000|2021-07-20 19:44:50|1799.31|1790.61|1798.29|1789.59|1799.34|1790.64|1798.29|1789.59|17
1626810300000|2021-07-20 19:45:00|1798.46|1789.76|1798.52|1789.82|1798.57|1789.87|1798.46|1789.76|6
1626810310000|2021-07-20 19:45:10|1798.54|1789.84|1798.54|1789.84|1798.69|1789.99|1798.49|1789.79|12
1626810320000|2021-07-20 19:45:20|1798.56|1789.86|1798.52|1789.82|1798.69|1789.99|1798.38|1789.68|21
1626810330000|2021-07-20 19:45:30|1798.56|1789.86|1799.3|1790.6|1799.3|1790.6|1798.53|1789.83|19
1626810340000|2021-07-20 19:45:40|1799.32|1790.62|1799.38|1790.68|1799.47|1790.77|1799.24|1790.54|25
1626810350000|2021-07-20 19:45:50|1799.37|1790.67|1799.37|1790.67|1799.39|1790.69|1799.2|1790.5|25
1626810360000|2021-07-20 19:46:00|1799.38|1790.68|1800.4|1791.7|1800.4|1791.7|1799.38|1790.68|21
1626810370000|2021-07-20 19:46:10|1800.37|1791.67|1798.5|1789.8|1800.41|1791.71|1798.43|1789.73|26
1626810380000|2021-07-20 19:46:20|1798.49|1789.79|1798.49|1789.79|1798.56|1789.86|1798.39|1789.69|15
1626810390000|2021-07-20 19:46:30|1798.5|1789.8|1798.52|1789.82|1798.6|1789.9|1798.43|1789.73|24
1626810400000|2021-07-20 19:46:40|1798.56|1789.86|1798.22|1789.52|1798.56|1789.86|1798.22|1789.52|35
1626810410000|2021-07-20 19:46:50|1798.21|1789.51|1798.48|1789.78|1798.57|1789.87|1798.03|1789.33|31
1626810420000|2021-07-20 19:47:00|1798.53|1789.83|1799.05|1790.35|1799.14|1790.44|1798.51|1789.81|28
1626810430000|2021-07-20 19:47:10|1799.14|1790.44|1798.54|1789.84|1799.18|1790.48|1798.46|1789.76|32
1626810440000|2021-07-20 19:47:20|1798.55|1789.85|1798.49|1789.79|1798.66|1789.96|1798.49|1789.79|27
1626810450000|2021-07-20 19:47:30|1798.51|1789.81|1798.31|1789.61|1798.54|1789.84|1798.3|1789.6|15
1626810460000|2021-07-20 19:47:40|1798.3|1789.6|1798.59|1789.89|1798.74|1790.04|1798.26|1789.56|22
1626810470000|2021-07-20 19:47:50|1798.6|1789.9|1798.33|1789.63|1798.68|1789.98|1798.3|1789.6|18
1626810480000|2021-07-20 19:48:00|1798.38|1789.68|1798.55|1789.85|1798.64|1789.94|1798.32|1789.62|27
1626810490000|2021-07-20 19:48:10|1798.56|1789.86|1798.55|1789.85|1798.6|1789.9|1798.55|1789.85|13
1626810500000|2021-07-20 19:48:20|1798.56|1789.86|1798.59|1789.89|1798.69|1789.99|1798.56|1789.86|20
1626810510000|2021-07-20 19:48:30|1798.56|1789.86|1797.95|1789.25|1798.62|1789.92|1797.9|1789.2|23
1626810520000|2021-07-20 19:48:40|1797.9|1789.2|1798.34|1789.64|1798.62|1789.92|1797.8|1789.1|32
1626810530000|2021-07-20 19:48:50|1798.33|1789.63|1797.99|1789.29|1798.35|1789.65|1797.99|1789.29|12
1626810540000|2021-07-20 19:49:00|1798.05|1789.35|1798.59|1789.89|1798.59|1789.89|1798|1789.3|27
1626810550000|2021-07-20 19:49:10|1798.61|1789.91|1799.17|1790.47|1799.25|1790.55|1798.57|1789.87|23
1626810560000|2021-07-20 19:49:20|1799.1|1790.4|1799.58|1790.88|1799.73|1791.03|1799.1|1790.4|24
1626810570000|2021-07-20 19:49:30|1799.59|1790.89|1799.58|1790.88|1799.61|1790.91|1799.58|1790.88|6
1626810580000|2021-07-20 19:49:40|1799.62|1790.92|1799.85|1791.15|1800.15|1791.45|1799.6|1790.9|29
1626810590000|2021-07-20 19:49:50|1799.77|1791.07|1800.4|1791.7|1800.42|1791.72|1799.73|1791.03|29
1626810600000|2021-07-20 19:50:00|1800.43|1791.73|1800.27|1791.57|1800.43|1791.73|1799.98|1791.28|13
1626810610000|2021-07-20 19:50:10|1800.26|1791.56|1800.48|1791.78|1800.51|1791.81|1799.96|1791.26|26
1626810620000|2021-07-20 19:50:20|1800.45|1791.75|1800.42|1791.72|1800.46|1791.76|1800.03|1791.33|25
1626810630000|2021-07-20 19:50:30|1800.45|1791.75|1800.52|1791.82|1800.54|1791.84|1800.45|1791.75|8
1626810640000|2021-07-20 19:50:40|1800.5|1791.8|1800.82|1792.12|1800.89|1792.19|1800.5|1791.8|14
1626810650000|2021-07-20 19:50:50|1800.84|1792.14|1800.57|1791.87|1800.96|1792.26|1800.52|1791.82|25
1626810660000|2021-07-20 19:51:00|1800.59|1791.89|1800.73|1792.03|1800.95|1792.25|1800.55|1791.85|26
1626810670000|2021-07-20 19:51:10|1800.79|1792.09|1800.21|1791.51|1800.82|1792.12|1800|1791.3|22
1626810680000|2021-07-20 19:51:20|1800|1791.3|1799.8|1791.1|1800.01|1791.31|1799.65|1790.95|10
1626810690000|2021-07-20 19:51:30|1799.82|1791.12|1799.9|1791.2|1799.95|1791.25|1799.82|1791.12|6
1626810700000|2021-07-20 19:51:40|1799.8|1791.1|1799.61|1790.91|1799.96|1791.26|1799.4|1790.7|15
1626810710000|2021-07-20 19:51:50|1799.5|1790.8|1799.58|1790.88|1799.61|1790.91|1799.23|1790.53|14
1626810720000|2021-07-20 19:52:00|1799.6|1790.9|1799.22|1790.52|1799.7|1791|1799.22|1790.52|10
1626810730000|2021-07-20 19:52:10|1799.24|1790.54|1799.15|1790.45|1799.34|1790.64|1799.14|1790.44|13
1626810740000|2021-07-20 19:52:20|1799.38|1790.68|1799.75|1791.05|1799.75|1791.05|1799.31|1790.61|17
1626810750000|2021-07-20 19:52:30|1799.73|1791.03|1799.23|1790.53|1799.81|1791.11|1799.18|1790.48|28
1626810760000|2021-07-20 19:52:40|1799.21|1790.51|1799.7|1791|1799.7|1791|1799.2|1790.5|28
1626810770000|2021-07-20 19:52:50|1799.69|1790.99|1799.58|1790.88|1799.7|1791|1799.38|1790.68|26
1626810780000|2021-07-20 19:53:00|1799.59|1790.89|1799.96|1791.26|1800.04|1791.34|1799.58|1790.88|25
1626810790000|2021-07-20 19:53:10|1799.98|1791.28|1800.09|1791.39|1800.15|1791.45|1799.98|1791.28|6
1626810800000|2021-07-20 19:53:20|1800.07|1791.37|1799.83|1791.13|1800.07|1791.37|1799.74|1791.04|13
1626810810000|2021-07-20 19:53:30|1799.86|1791.16|1799.64|1790.94|1800.01|1791.31|1799.64|1790.94|21
1626810820000|2021-07-20 19:53:40|1799.35|1790.65|1799.37|1790.67|1799.48|1790.78|1799.27|1790.57|6
1626810840000|2021-07-20 19:54:00|1799.33|1790.63|1799.29|1790.59|1799.33|1790.63|1799.18|1790.48|7
1626810850000|2021-07-20 19:54:10|1799.32|1790.62|1799.13|1790.43|1799.43|1790.73|1799.13|1790.43|24
1626810860000|2021-07-20 19:54:20|1799.18|1790.48|1799.16|1790.46|1799.25|1790.55|1798.78|1790.08|17
1626810870000|2021-07-20 19:54:30|1799.15|1790.45|1799.04|1790.34|1799.23|1790.53|1799|1790.3|30
1626810880000|2021-07-20 19:54:40|1799.02|1790.32|1798.99|1790.29|1799.18|1790.48|1798.97|1790.27|18
1626810890000|2021-07-20 19:54:50|1799.11|1790.41|1799.17|1790.47|1799.36|1790.66|1799.06|1790.36|33
1626810900000|2021-07-20 19:55:00|1799.15|1790.45|1799.2|1790.5|1799.31|1790.61|1799.05|1790.35|27
1626810910000|2021-07-20 19:55:10|1799.31|1790.61|1799.07|1790.37|1799.31|1790.61|1799.04|1790.34|22
1626810920000|2021-07-20 19:55:20|1799.14|1790.44|1797.7|1789|1799.29|1790.59|1797.7|1789|29
1626810930000|2021-07-20 19:55:30|1797.58|1788.88|1797.35|1788.65|1798.3|1789.6|1797.29|1788.59|37
1626810940000|2021-07-20 19:55:40|1797.58|1788.88|1796.11|1787.41|1797.7|1789|1795.84|1787.14|39
1626810950000|2021-07-20 19:55:50|1796.05|1787.35|1795.84|1787.14|1796.06|1787.36|1795.65|1786.95|33
1626810960000|2021-07-20 19:56:00|1795.87|1787.17|1796.56|1787.86|1796.56|1787.86|1795.84|1787.14|37
1626810970000|2021-07-20 19:56:10|1796.49|1787.79|1796.3|1787.6|1796.56|1787.86|1796.07|1787.37|29
1626810980000|2021-07-20 19:56:20|1796.18|1787.48|1795.75|1787.05|1796.18|1787.48|1795.72|1787.02|16
1626810990000|2021-07-20 19:56:30|1795.72|1787.02|1794.42|1785.72|1795.75|1787.05|1794.21|1785.51|31
1626811000000|2021-07-20 19:56:40|1794.43|1785.73|1794.68|1785.98|1794.95|1786.25|1794.35|1785.65|20
1626811010000|2021-07-20 19:56:50|1794.55|1785.85|1794.38|1785.68|1794.61|1785.91|1794.27|1785.57|17
1626811020000|2021-07-20 19:57:00|1794.35|1785.65|1793.62|1784.92|1794.61|1785.91|1792.36|1783.66|28
1626811030000|2021-07-20 19:57:10|1793.69|1784.99|1792.69|1783.99|1793.9|1785.2|1792.6|1783.9|26
1626811040000|2021-07-20 19:57:20|1792.58|1783.88|1791.54|1782.84|1792.79|1784.09|1791.39|1782.69|26
1626811050000|2021-07-20 19:57:30|1791.53|1782.83|1791.47|1782.77|1792.05|1783.35|1791.38|1782.68|24
1626811060000|2021-07-20 19:57:40|1791.39|1782.69|1790.83|1782.13|1791.44|1782.74|1790.74|1782.04|29
1626811070000|2021-07-20 19:57:50|1790.87|1782.17|1792|1783.3|1792.04|1783.34|1790.87|1782.17|31
1626811080000|2021-07-20 19:58:00|1791.96|1783.26|1792.33|1783.63|1792.34|1783.64|1791.96|1783.26|30
1626811090000|2021-07-20 19:58:10|1792.32|1783.62|1793.22|1784.52|1793.22|1784.52|1792.32|1783.62|34
1626811100000|2021-07-20 19:58:20|1793.24|1784.54|1792.46|1783.76|1793.25|1784.55|1792.33|1783.63|36
1626811110000|2021-07-20 19:58:30|1792.67|1783.97|1792.45|1783.75|1792.92|1784.22|1792.45|1783.75|32
1626811120000|2021-07-20 19:58:40|1792.44|1783.74|1792.23|1783.53|1792.79|1784.09|1792.16|1783.46|33
1626811130000|2021-07-20 19:58:50|1792.24|1783.54|1792.47|1783.77|1792.67|1783.97|1792.23|1783.53|34
1626811140000|2021-07-20 19:59:00|1792.45|1783.75|1793.47|1784.77|1793.63|1784.93|1792.45|1783.75|34
1626811150000|2021-07-20 19:59:10|1793.44|1784.74|1793.42|1784.72|1793.59|1784.89|1793.09|1784.39|32
1626811160000|2021-07-20 19:59:20|1793.4|1784.7|1793.7|1785|1793.7|1785|1793.22|1784.52|24
1626811170000|2021-07-20 19:59:30|1793.72|1785.02|1793.73|1785.03|1794|1785.3|1793.69|1784.99|32
1626811180000|2021-07-20 19:59:40|1793.72|1785.02|1794.28|1785.58|1794.3|1785.6|1793.68|1784.98|35
1626811190000|2021-07-20 19:59:50|1794.31|1785.61|1794.13|1785.43|1794.76|1786.06|1794.13|1785.43|34
1626811200000|2021-07-20 20:00:00|1794.14|1785.44|1794.25|1785.55|1794.29|1785.59|1793.86|1785.16|32
1626811210000|2021-07-20 20:00:10|1794.23|1785.53|1795.1|1786.4|1795.1|1786.4|1794.2|1785.5|27
1626811220000|2021-07-20 20:00:20|1795.11|1786.41|1794.96|1786.26|1795.14|1786.44|1794.83|1786.13|21
1626811230000|2021-07-20 20:00:30|1794.94|1786.24|1794.79|1786.09|1794.94|1786.24|1794.66|1785.96|29
1626811240000|2021-07-20 20:00:40|1794.8|1786.1|1795.13|1786.43|1795.18|1786.48|1794.79|1786.09|27
1626811250000|2021-07-20 20:00:50|1795.15|1786.45|1795.17|1786.47|1795.19|1786.49|1795.13|1786.43|12
1626811260000|2021-07-20 20:01:00|1795.19|1786.49|1795.31|1786.61|1795.37|1786.67|1795.19|1786.49|17
1626811270000|2021-07-20 20:01:10|1795.38|1786.68|1796.32|1787.62|1796.93|1788.23|1795.38|1786.68|33
1626811280000|2021-07-20 20:01:20|1796.35|1787.65|1796.78|1788.08|1796.82|1788.12|1796.22|1787.52|31
1626811290000|2021-07-20 20:01:30|1796.76|1788.06|1796.68|1787.98|1796.78|1788.08|1796.67|1787.97|22
1626811300000|2021-07-20 20:01:40|1796.69|1787.99|1796.19|1787.49|1796.8|1788.1|1796.19|1787.49|19
1626811310000|2021-07-20 20:01:50|1796.17|1787.47|1795.46|1786.76|1796.17|1787.47|1795.37|1786.67|19
1626811320000|2021-07-20 20:02:00|1795.43|1786.73|1795.95|1787.25|1796.22|1787.52|1795.42|1786.72|25
1626811330000|2021-07-20 20:02:10|1795.96|1787.26|1795.84|1787.14|1796|1787.3|1795.8|1787.1|10
1626811340000|2021-07-20 20:02:20|1795.8|1787.1|1795.81|1787.11|1795.87|1787.17|1795.79|1787.09|22
1626811350000|2021-07-20 20:02:30|1795.46|1786.76|1795.03|1786.33|1795.46|1786.76|1794.8|1786.1|30
1626811360000|2021-07-20 20:02:40|1794.86|1786.16|1795.77|1787.07|1795.88|1787.18|1794.74|1786.04|32
1626811370000|2021-07-20 20:02:50|1795.8|1787.1|1795.41|1786.71|1795.86|1787.16|1795.35|1786.65|24
1626811380000|2021-07-20 20:03:00|1795.49|1786.79|1795.86|1787.16|1795.88|1787.18|1795.46|1786.76|37
1626811390000|2021-07-20 20:03:10|1795.88|1787.18|1796.22|1787.52|1796.22|1787.52|1795.72|1787.02|27
1626811400000|2021-07-20 20:03:20|1796.23|1787.53|1797.52|1788.82|1798.18|1789.48|1796.22|1787.52|30
1626811410000|2021-07-20 20:03:30|1797.51|1788.81|1797.59|1788.89|1797.64|1788.94|1797.42|1788.72|27
1626811420000|2021-07-20 20:03:40|1797.54|1788.84|1797.52|1788.82|1797.59|1788.89|1797.46|1788.76|20
1626811430000|2021-07-20 20:03:50|1797.55|1788.85|1797.5|1788.8|1797.6|1788.9|1797.46|1788.76|17
1626811440000|2021-07-20 20:04:00|1797.51|1788.81|1797.55|1788.85|1797.55|1788.85|1797.51|1788.81|6
1626811450000|2021-07-20 20:04:10|1797.56|1788.86|1797.6|1788.9|1797.64|1788.94|1797.55|1788.85|13
1626811460000|2021-07-20 20:04:20|1797.59|1788.89|1797.88|1789.18|1797.88|1789.18|1797.58|1788.88|7
1626811470000|2021-07-20 20:04:30|1797.84|1789.14|1797.86|1789.16|1797.89|1789.19|1797.84|1789.14|5
1626811480000|2021-07-20 20:04:40|1797.95|1789.25|1798.45|1789.75|1798.45|1789.75|1797.87|1789.17|7
1626811490000|2021-07-20 20:04:50|1798.48|1789.78|1799.72|1791.02|1800.14|1791.44|1798.48|1789.78|34
1626811500000|2021-07-20 20:05:00|1799.69|1790.99|1799.76|1791.06|1800.27|1791.57|1799.55|1790.85|30
1626811510000|2021-07-20 20:05:10|1799.75|1791.05|1798.52|1789.82|1799.75|1791.05|1798.45|1789.75|35
1626811520000|2021-07-20 20:05:20|1798.45|1789.75|1799.66|1790.96|1799.66|1790.96|1798.45|1789.75|34
1626811530000|2021-07-20 20:05:30|1799.63|1790.93|1799.08|1790.38|1799.63|1790.93|1799.05|1790.35|22
1626811540000|2021-07-20 20:05:40|1799.07|1790.37|1798.86|1790.16|1799.23|1790.53|1798.85|1790.15|12
1626811550000|2021-07-20 20:05:50|1798.84|1790.14|1799.3|1790.6|1799.3|1790.6|1798.83|1790.13|15
1626811560000|2021-07-20 20:06:00|1799.21|1790.51|1799.12|1790.42|1799.21|1790.51|1798.88|1790.18|18
1626811570000|2021-07-20 20:06:10|1799.17|1790.47|1799.15|1790.45|1799.3|1790.6|1799.13|1790.43|18
1626811580000|2021-07-20 20:06:20|1799.17|1790.47|1799.58|1790.88|1799.95|1791.25|1799.15|1790.45|20
1626811590000|2021-07-20 20:06:30|1799.71|1791.01|1799.36|1790.66|1799.73|1791.03|1799.32|1790.62|23
1626811600000|2021-07-20 20:06:40|1799.4|1790.7|1799.45|1790.75|1799.6|1790.9|1799.24|1790.54|30
1626811610000|2021-07-20 20:06:50|1799.6|1790.9|1799.47|1790.77|1799.71|1791.01|1799.24|1790.54|28
1626811620000|2021-07-20 20:07:00|1799.41|1790.71|1799.78|1791.08|1800.18|1791.48|1799.29|1790.59|28
1626811630000|2021-07-20 20:07:10|1799.82|1791.12|1799.46|1790.76|1799.91|1791.21|1799.44|1790.74|28
1626811640000|2021-07-20 20:07:20|1799.53|1790.83|1799.8|1791.1|1799.8|1791.1|1799.44|1790.74|35
1626811650000|2021-07-20 20:07:30|1799.76|1791.06|1800.25|1791.55|1800.25|1791.55|1799.76|1791.06|19
1626811660000|2021-07-20 20:07:40|1800.28|1791.58|1800.36|1791.66|1800.36|1791.66|1800.15|1791.45|22
1626811670000|2021-07-20 20:07:50|1800.45|1791.75|1800.51|1791.81|1800.57|1791.87|1800.45|1791.75|15
1626811680000|2021-07-20 20:08:00|1800.54|1791.84|1800.53|1791.83|1801.19|1792.49|1800.52|1791.82|18
1626811690000|2021-07-20 20:08:10|1800.56|1791.86|1800.51|1791.81|1800.56|1791.86|1800.47|1791.77|7
1626811700000|2021-07-20 20:08:20|1800.57|1791.87|1801.05|1792.35|1801.08|1792.38|1800.47|1791.77|19
1626811710000|2021-07-20 20:08:30|1801.09|1792.39|1801.5|1792.8|1801.5|1792.8|1801.09|1792.39|13
1626811720000|2021-07-20 20:08:40|1801.52|1792.82|1801.97|1793.27|1802.12|1793.42|1801.52|1792.82|28
1626811730000|2021-07-20 20:08:50|1801.96|1793.26|1802.24|1793.54|1802.24|1793.54|1801.84|1793.14|9
1626811740000|2021-07-20 20:09:00|1802.21|1793.51|1802.5|1793.8|1802.63|1793.93|1802.18|1793.48|24
1626811750000|2021-07-20 20:09:10|1802.65|1793.95|1802.86|1794.16|1803.46|1794.76|1802.65|1793.95|17
1626811760000|2021-07-20 20:09:20|1802.87|1794.17|1802.67|1793.97|1803.03|1794.33|1802.49|1793.79|26
1626811770000|2021-07-20 20:09:30|1802.64|1793.94|1803.28|1794.58|1803.28|1794.58|1802.53|1793.83|20
1626811780000|2021-07-20 20:09:40|1803.29|1794.59|1803.19|1794.49|1803.59|1794.89|1803.17|1794.47|17
1626811790000|2021-07-20 20:09:50|1803.2|1794.5|1803.13|1794.43|1803.44|1794.74|1803.13|1794.43|14
1626811800000|2021-07-20 20:10:00|1803.07|1794.37|1803.33|1794.63|1803.73|1795.03|1803.04|1794.34|29
1626811810000|2021-07-20 20:10:10|1803.3|1794.6|1803.54|1794.84|1803.69|1794.99|1803.3|1794.6|19
1626811820000|2021-07-20 20:10:20|1803.33|1794.63|1802.85|1794.15|1803.57|1794.87|1802.73|1794.03|28
1626811830000|2021-07-20 20:10:30|1802.83|1794.13|1801.68|1792.98|1802.94|1794.24|1801.68|1792.98|36
1626811840000|2021-07-20 20:10:40|1801.66|1792.96|1802.03|1793.33|1802.2|1793.5|1801.65|1792.95|26
1626811850000|2021-07-20 20:10:50|1802.34|1793.64|1802.28|1793.58|1802.34|1793.64|1802.07|1793.37|11
1626811860000|2021-07-20 20:11:00|1802.22|1793.52|1803.5|1794.8|1803.5|1794.8|1802.18|1793.48|28
1626811870000|2021-07-20 20:11:10|1803.49|1794.79|1803.16|1794.46|1803.49|1794.79|1802.86|1794.16|28
1626811880000|2021-07-20 20:11:20|1803.15|1794.45|1803.32|1794.62|1803.44|1794.74|1803.13|1794.43|31
1626811890000|2021-07-20 20:11:30|1803.35|1794.65|1803.45|1794.75|1803.49|1794.79|1803.35|1794.65|20
1626811900000|2021-07-20 20:11:40|1803.53|1794.83|1803.44|1794.74|1803.54|1794.84|1803.43|1794.73|17
1626811910000|2021-07-20 20:11:50|1803.45|1794.75|1803.47|1794.77|1803.51|1794.81|1803.42|1794.72|7
1626811920000|2021-07-20 20:12:00|1803.45|1794.75|1803.62|1794.92|1803.75|1795.05|1803.45|1794.75|34
1626811930000|2021-07-20 20:12:10|1803.51|1794.81|1802.78|1794.08|1803.51|1794.81|1802.24|1793.54|38
1626811940000|2021-07-20 20:12:20|1802.8|1794.1|1803.75|1795.05|1803.92|1795.22|1802.77|1794.07|28
1626811950000|2021-07-20 20:12:30|1803.76|1795.06|1804.24|1795.54|1804.26|1795.56|1803.71|1795.01|33
1626811960000|2021-07-20 20:12:40|1804.34|1795.64|1804.12|1795.42|1804.7|1796|1804.12|1795.42|26
1626811970000|2021-07-20 20:12:50|1804.23|1795.53|1804.31|1795.61|1804.43|1795.73|1804.18|1795.48|14
1626811980000|2021-07-20 20:13:00|1804.32|1795.62|1804.59|1795.89|1804.59|1795.89|1804.32|1795.62|4
1626811990000|2021-07-20 20:13:10|1804.5|1795.8|1803.56|1794.86|1804.5|1795.8|1803.56|1794.86|20
1626812000000|2021-07-20 20:13:20|1803.53|1794.83|1803.46|1794.76|1803.6|1794.9|1803.46|1794.76|12
1626812010000|2021-07-20 20:13:30|1803.49|1794.79|1803.5|1794.8|1803.55|1794.85|1803.46|1794.76|5
1626812020000|2021-07-20 20:13:40|1803.69|1794.99|1803.44|1794.74|1803.69|1794.99|1803.44|1794.74|7
1626812030000|2021-07-20 20:13:50|1803.46|1794.76|1803.64|1794.94|1803.67|1794.97|1803.46|1794.76|6
1626812040000|2021-07-20 20:14:00|1804.29|1795.59|1804.01|1795.31|1804.41|1795.71|1803.74|1795.04|20
1626812050000|2021-07-20 20:14:10|1803.73|1795.03|1803.79|1795.09|1803.79|1795.09|1803.71|1795.01|5
1626812070000|2021-07-20 20:14:30|1803.67|1794.97|1802.26|1793.56|1803.67|1794.97|1802.26|1793.56|21
1626812080000|2021-07-20 20:14:40|1802.27|1793.57|1802.27|1793.57|1802.47|1793.77|1801.8|1793.1|36
1626812090000|2021-07-20 20:14:50|1802.26|1793.56|1801.89|1793.19|1802.26|1793.56|1801.79|1793.09|26
1626812100000|2021-07-20 20:15:00|1801.86|1793.16|1802.39|1793.69|1802.39|1793.69|1801.86|1793.16|25
1626812110000|2021-07-20 20:15:10|1802.76|1794.06|1803.66|1794.96|1803.74|1795.04|1802.76|1794.06|33
1626812120000|2021-07-20 20:15:20|1803.65|1794.95|1803.13|1794.43|1803.67|1794.97|1803.13|1794.43|35
1626812130000|2021-07-20 20:15:30|1803.26|1794.56|1803.51|1794.81|1803.75|1795.05|1803.26|1794.56|33
1626812140000|2021-07-20 20:15:40|1803.54|1794.84|1803.69|1794.99|1803.73|1795.03|1803.24|1794.54|36
1626812150000|2021-07-20 20:15:50|1803.73|1795.03|1802.82|1794.12|1803.92|1795.22|1802.82|1794.12|25
1626812160000|2021-07-20 20:16:00|1802.6|1793.9|1802.53|1793.83|1802.82|1794.12|1801.92|1793.22|32
1626812170000|2021-07-20 20:16:10|1802.54|1793.84|1802.38|1793.68|1802.62|1793.92|1802.26|1793.56|19
1626812180000|2021-07-20 20:16:20|1802.35|1793.65|1801|1792.3|1802.39|1793.69|1801|1792.3|29
1626812190000|2021-07-20 20:16:30|1801.02|1792.32|1801.2|1792.5|1801.22|1792.52|1800.98|1792.28|23
1626812200000|2021-07-20 20:16:40|1801.01|1792.31|1800.18|1791.48|1801.01|1792.31|1800.17|1791.47|21
1626812210000|2021-07-20 20:16:50|1800.21|1791.51|1799.66|1790.96|1800.41|1791.71|1799.64|1790.94|29
1626812220000|2021-07-20 20:17:00|1799.68|1790.98|1799.91|1791.21|1799.96|1791.26|1799.59|1790.89|26
1626812230000|2021-07-20 20:17:10|1800.05|1791.35|1799.91|1791.21|1800.12|1791.42|1799.91|1791.21|38
1626812240000|2021-07-20 20:17:20|1799.88|1791.18|1800.29|1791.59|1800.71|1792.01|1799.88|1791.18|23
1626812250000|2021-07-20 20:17:30|1800.25|1791.55|1800.52|1791.82|1800.53|1791.83|1800.2|1791.5|17
1626812260000|2021-07-20 20:17:40|1800.5|1791.8|1800.14|1791.44|1800.72|1792.02|1800.12|1791.42|37
1626812270000|2021-07-20 20:17:50|1800.11|1791.41|1799.75|1791.05|1800.2|1791.5|1799.75|1791.05|24
1626812280000|2021-07-20 20:18:00|1799.71|1791.01|1800.14|1791.44|1800.17|1791.47|1799.7|1791|36
1626812290000|2021-07-20 20:18:10|1800.06|1791.36|1800.16|1791.46|1800.19|1791.49|1799.96|1791.26|29
1626812300000|2021-07-20 20:18:20|1800.11|1791.41|1801.02|1792.32|1801.02|1792.32|1800.04|1791.34|26
1626812310000|2021-07-20 20:18:30|1801.06|1792.36|1801.41|1792.71|1801.43|1792.73|1801.06|1792.36|37
1626812320000|2021-07-20 20:18:40|1801.7|1793|1802.05|1793.35|1802.14|1793.44|1801.43|1792.73|34
1626812330000|2021-07-20 20:18:50|1802.28|1793.58|1801.71|1793.01|1802.36|1793.66|1801.49|1792.79|30
1626812340000|2021-07-20 20:19:00|1801.72|1793.02|1802.6|1793.9|1802.6|1793.9|1801.72|1793.02|28
1626812350000|2021-07-20 20:19:10|1802.52|1793.82|1802.68|1793.98|1802.77|1794.07|1802.38|1793.68|12
1626812360000|2021-07-20 20:19:20|1802.67|1793.97|1802.7|1794|1802.71|1794.01|1802.59|1793.89|12
1626812370000|2021-07-20 20:19:30|1802.82|1794.12|1803.5|1794.8|1803.5|1794.8|1802.82|1794.12|18
1626812380000|2021-07-20 20:19:40|1803.58|1794.88|1803.51|1794.81|1803.74|1795.04|1803.19|1794.49|22
1626812390000|2021-07-20 20:19:50|1803.53|1794.83|1803.77|1795.07|1803.85|1795.15|1803.53|1794.83|11
1626812400000|2021-07-20 20:20:00|1803.78|1795.08|1803.32|1794.62|1803.78|1795.08|1803|1794.3|24
1626812410000|2021-07-20 20:20:10|1803.23|1794.53|1804.6|1795.9|1804.6|1795.9|1803.23|1794.53|26
1626812420000|2021-07-20 20:20:20|1804.63|1795.93|1805.21|1796.51|1805.26|1796.56|1804.58|1795.88|27
1626812430000|2021-07-20 20:20:30|1805.2|1796.5|1805.5|1796.8|1805.63|1796.93|1805.2|1796.5|22
1626812440000|2021-07-20 20:20:40|1805.48|1796.78|1805.6|1796.9|1805.63|1796.93|1805.39|1796.69|32
1626812450000|2021-07-20 20:20:50|1805.62|1796.92|1805.89|1797.19|1806.06|1797.36|1805.57|1796.87|26
1626812460000|2021-07-20 20:21:00|1806.05|1797.35|1807.13|1798.43|1807.17|1798.47|1805.96|1797.26|33
1626812470000|2021-07-20 20:21:10|1806.96|1798.26|1807.08|1798.38|1807.49|1798.79|1806.84|1798.14|34
1626812480000|2021-07-20 20:21:20|1807.07|1798.37|1806.84|1798.14|1807.25|1798.55|1806.67|1797.97|32
1626812490000|2021-07-20 20:21:30|1806.83|1798.13|1806.95|1798.25|1807.03|1798.33|1806.71|1798.01|29
1626812500000|2021-07-20 20:21:40|1807.09|1798.39|1807.44|1798.74|1807.44|1798.74|1807.03|1798.33|15
1626812510000|2021-07-20 20:21:50|1807.31|1798.61|1808.98|1800.28|1809.28|1800.58|1807.04|1798.34|31
1626812520000|2021-07-20 20:22:00|1809.06|1800.36|1807.64|1798.94|1809.06|1800.36|1807.54|1798.84|26
1626812530000|2021-07-20 20:22:10|1807.5|1798.8|1807.22|1798.52|1807.9|1799.2|1807.22|1798.52|22
1626812540000|2021-07-20 20:22:20|1807.24|1798.54|1807.27|1798.57|1807.36|1798.66|1807.14|1798.44|21
1626812550000|2021-07-20 20:22:30|1807.23|1798.53|1807.75|1799.05|1807.77|1799.07|1807.2|1798.5|15
1626812560000|2021-07-20 20:22:40|1807.63|1798.93|1806.63|1797.93|1807.77|1799.07|1806.59|1797.89|24
1626812570000|2021-07-20 20:22:50|1806.62|1797.92|1806.72|1798.02|1806.72|1798.02|1806.62|1797.92|11
1626812580000|2021-07-20 20:23:00|1806.73|1798.03|1806.74|1798.04|1806.8|1798.1|1806.71|1798.01|28
1626812590000|2021-07-20 20:23:10|1806.76|1798.06|1808.18|1799.48|1808.57|1799.87|1806.14|1797.44|34
1626812600000|2021-07-20 20:23:20|1808.21|1799.51|1808.03|1799.33|1808.42|1799.72|1808.03|1799.33|29
1626812610000|2021-07-20 20:23:30|1808.1|1799.4|1807.7|1799|1808.46|1799.76|1807.53|1798.83|32
1626812620000|2021-07-20 20:23:40|1807.68|1798.98|1808.04|1799.34|1808.14|1799.44|1807.68|1798.98|29
1626812630000|2021-07-20 20:23:50|1808.13|1799.43|1808.31|1799.61|1808.31|1799.61|1807.91|1799.21|31
1626812640000|2021-07-20 20:24:00|1808.12|1799.42|1808.47|1799.77|1808.67|1799.97|1808.03|1799.33|25
1626812650000|2021-07-20 20:24:10|1808.5|1799.8|1808.37|1799.67|1808.73|1800.03|1808.35|1799.65|29
1626812660000|2021-07-20 20:24:20|1808.52|1799.82|1808.41|1799.71|1808.52|1799.82|1808.28|1799.58|32
1626812670000|2021-07-20 20:24:30|1808.37|1799.67|1808.69|1799.99|1808.71|1800.01|1808.27|1799.57|20
1626812680000|2021-07-20 20:24:40|1808.67|1799.97|1808.25|1799.55|1808.7|1800|1807.92|1799.22|33
1626812690000|2021-07-20 20:24:50|1808.56|1799.86|1808.77|1800.07|1808.77|1800.07|1808.26|1799.56|24
1626812700000|2021-07-20 20:25:00|1808.65|1799.95|1808.54|1799.84|1808.73|1800.03|1808.54|1799.84|11
1626812710000|2021-07-20 20:25:10|1808.59|1799.89|1808.15|1799.45|1808.59|1799.89|1807.93|1799.23|11
1626812720000|2021-07-20 20:25:20|1808.09|1799.39|1807.63|1798.93|1808.11|1799.41|1807.47|1798.77|35
1626812730000|2021-07-20 20:25:30|1807.61|1798.91|1807.4|1798.7|1807.61|1798.91|1807.15|1798.45|27
1626812740000|2021-07-20 20:25:40|1807.3|1798.6|1807.41|1798.71|1807.44|1798.74|1807.28|1798.58|22
1626812750000|2021-07-20 20:25:50|1807.43|1798.73|1807.72|1799.02|1807.79|1799.09|1807.25|1798.55|18
1626812760000|2021-07-20 20:26:00|1807.68|1798.98|1807.08|1798.38|1807.71|1799.01|1807.08|1798.38|32
1626812770000|2021-07-20 20:26:10|1807.05|1798.35|1807.45|1798.75|1808.07|1799.37|1806.97|1798.27|31
1626812780000|2021-07-20 20:26:20|1807.43|1798.73|1807.73|1799.03|1807.89|1799.19|1807.42|1798.72|24
1626812790000|2021-07-20 20:26:30|1807.8|1799.1|1808.11|1799.41|1808.19|1799.49|1807.57|1798.87|26
1626812800000|2021-07-20 20:26:40|1808.3|1799.6|1807.98|1799.28|1809.3|1800.6|1807.98|1799.28|33
1626812810000|2021-07-20 20:26:50|1808.03|1799.33|1808.03|1799.33|1808.03|1799.33|1807.78|1799.08|22
1626812820000|2021-07-20 20:27:00|1807.79|1799.09|1807.25|1798.55|1807.79|1799.09|1807.24|1798.54|18
1626812830000|2021-07-20 20:27:10|1807.26|1798.56|1806.74|1798.04|1807.29|1798.59|1806.74|1798.04|17
1626812840000|2021-07-20 20:27:20|1806.85|1798.15|1806.47|1797.77|1806.85|1798.15|1806.45|1797.75|18
1626812850000|2021-07-20 20:27:30|1806.49|1797.79|1806.22|1797.52|1806.61|1797.91|1806.17|1797.47|25
1626812860000|2021-07-20 20:27:40|1806.23|1797.53|1806.13|1797.43|1806.62|1797.92|1806.1|1797.4|22
1626812870000|2021-07-20 20:27:50|1806.09|1797.39|1805.91|1797.21|1806.17|1797.47|1805.85|1797.15|34
1626812880000|2021-07-20 20:28:00|1805.94|1797.24|1805.75|1797.05|1806.42|1797.72|1805.75|1797.05|30
1626812890000|2021-07-20 20:28:10|1805.79|1797.09|1806|1797.3|1806.01|1797.31|1805.79|1797.09|19
1626812900000|2021-07-20 20:28:20|1805.95|1797.25|1806.04|1797.34|1806.31|1797.61|1805.93|1797.23|22
1626812910000|2021-07-20 20:28:30|1806.06|1797.36|1806.08|1797.38|1806.26|1797.56|1805.81|1797.11|34
1626812920000|2021-07-20 20:28:40|1806.1|1797.4|1805.87|1797.17|1806.29|1797.59|1805.87|1797.17|28
1626812930000|2021-07-20 20:28:50|1805.76|1797.06|1806.2|1797.5|1806.31|1797.61|1805.75|1797.05|18
1626812940000|2021-07-20 20:29:00|1806.23|1797.53|1805.34|1796.64|1806.23|1797.53|1804.99|1796.29|24
1626812950000|2021-07-20 20:29:10|1805.36|1796.66|1805.82|1797.12|1805.89|1797.19|1805.23|1796.53|29
1626812960000|2021-07-20 20:29:20|1805.81|1797.11|1805.58|1796.88|1805.93|1797.23|1805.41|1796.71|31
1626812970000|2021-07-20 20:29:30|1805.62|1796.92|1805.52|1796.82|1805.68|1796.98|1805.48|1796.78|25
1626812980000|2021-07-20 20:29:40|1805.48|1796.78|1805.8|1797.1|1805.83|1797.13|1805.43|1796.73|22
1626812990000|2021-07-20 20:29:50|1805.81|1797.11|1805.58|1796.88|1806.17|1797.47|1805.44|1796.74|23
1626813000000|2021-07-20 20:30:00|1805.5|1796.8|1805.48|1796.78|1805.58|1796.88|1805.48|1796.78|10
1626813010000|2021-07-20 20:30:10|1805.53|1796.83|1805.01|1796.31|1805.53|1796.83|1804.95|1796.25|15
1626813020000|2021-07-20 20:30:20|1804.95|1796.25|1804.85|1796.15|1805.15|1796.45|1804.7|1796|27
1626813030000|2021-07-20 20:30:30|1804.8|1796.1|1804.84|1796.14|1805.54|1796.84|1804.66|1795.96|29
1626813040000|2021-07-20 20:30:40|1804.89|1796.19|1805.09|1796.39|1805.31|1796.61|1804.82|1796.12|27
1626813050000|2021-07-20 20:30:50|1805.01|1796.31|1805.22|1796.52|1805.22|1796.52|1805.01|1796.31|27
1626813060000|2021-07-20 20:31:00|1805.16|1796.46|1805.23|1796.53|1805.24|1796.54|1805.16|1796.46|10
1626813070000|2021-07-20 20:31:10|1805.24|1796.54|1805.5|1796.8|1805.53|1796.83|1805.2|1796.5|16
1626813080000|2021-07-20 20:31:20|1805.42|1796.72|1805.74|1797.04|1805.8|1797.1|1805.42|1796.72|19
1626813090000|2021-07-20 20:31:30|1805.71|1797.01|1805.34|1796.64|1805.84|1797.14|1805.3|1796.6|22
1626813100000|2021-07-20 20:31:40|1805.2|1796.5|1805.3|1796.6|1805.47|1796.77|1805.07|1796.37|33
1626813110000|2021-07-20 20:31:50|1805.37|1796.67|1805.2|1796.5|1805.38|1796.68|1805.09|1796.39|17
1626813120000|2021-07-20 20:32:00|1805.14|1796.44|1805.27|1796.57|1805.42|1796.72|1805.05|1796.35|23
1626813130000|2021-07-20 20:32:10|1805.28|1796.58|1805.24|1796.54|1805.28|1796.58|1805.18|1796.48|6
1626813140000|2021-07-20 20:32:20|1805.23|1796.53|1805.45|1796.75|1805.45|1796.75|1805.23|1796.53|10
1626813150000|2021-07-20 20:32:30|1805.44|1796.74|1804.92|1796.22|1805.45|1796.75|1804.92|1796.22|13
1626813160000|2021-07-20 20:32:40|1804.89|1796.19|1803.86|1795.16|1804.89|1796.19|1803.85|1795.15|16
1626813170000|2021-07-20 20:32:50|1803.85|1795.15|1803.75|1795.05|1803.94|1795.24|1803.7|1795|21
1626813180000|2021-07-20 20:33:00|1803.73|1795.03|1803.73|1795.03|1803.86|1795.16|1803.7|1795|16
1626813190000|2021-07-20 20:33:10|1803.71|1795.01|1802.86|1794.16|1803.71|1795.01|1802.84|1794.14|19
1626813200000|2021-07-20 20:33:20|1802.82|1794.12|1802.59|1793.89|1802.82|1794.12|1802.47|1793.77|32
1626813210000|2021-07-20 20:33:30|1802.65|1793.95|1802.67|1793.97|1802.91|1794.21|1802.64|1793.94|29
1626813220000|2021-07-20 20:33:40|1802.66|1793.96|1802.92|1794.22|1802.95|1794.25|1802.66|1793.96|25
1626813230000|2021-07-20 20:33:50|1802.93|1794.23|1802.95|1794.25|1802.95|1794.25|1802.93|1794.23|2
1626813240000|2021-07-20 20:34:00|1802.85|1794.15|1803.49|1794.79|1803.49|1794.79|1802.85|1794.15|25
1626813250000|2021-07-20 20:34:10|1803.33|1794.63|1803.69|1794.99|1803.71|1795.01|1803.29|1794.59|21
1626813260000|2021-07-20 20:34:20|1803.68|1794.98|1803.63|1794.93|1803.88|1795.18|1803.47|1794.77|24
1626813270000|2021-07-20 20:34:30|1803.64|1794.94|1803.69|1794.99|1803.72|1795.02|1803.62|1794.92|24
1626813280000|2021-07-20 20:34:40|1803.66|1794.96|1804.31|1795.61|1804.31|1795.61|1803.66|1794.96|31
1626813290000|2021-07-20 20:34:50|1804.35|1795.65|1804.34|1795.64|1804.37|1795.67|1804.24|1795.54|28
1626813300000|2021-07-20 20:35:00|1804.38|1795.68|1804.21|1795.51|1804.39|1795.69|1804.21|1795.51|15
1626813310000|2021-07-20 20:35:10|1804.16|1795.46|1803.18|1794.48|1804.16|1795.46|1803.18|1794.48|30
1626813320000|2021-07-20 20:35:20|1803.2|1794.5|1803.19|1794.49|1803.46|1794.76|1803.07|1794.37|33
1626813330000|2021-07-20 20:35:30|1803.17|1794.47|1803.53|1794.83|1803.87|1795.17|1803.14|1794.44|27
1626813340000|2021-07-20 20:35:40|1803.52|1794.82|1803.94|1795.24|1804.1|1795.4|1803.52|1794.82|25
1626813350000|2021-07-20 20:35:50|1803.93|1795.23|1803.52|1794.82|1803.93|1795.23|1803.3|1794.6|18
1626813360000|2021-07-20 20:36:00|1803.45|1794.75|1803.78|1795.08|1803.82|1795.12|1803.45|1794.75|18
1626813370000|2021-07-20 20:36:10|1803.71|1795.01|1803.7|1795|1803.78|1795.08|1803.52|1794.82|34
1626813380000|2021-07-20 20:36:20|1803.68|1794.98|1803.5|1794.8|1803.73|1795.03|1803.47|1794.77|24
1626813390000|2021-07-20 20:36:30|1803.47|1794.77|1803.45|1794.75|1803.52|1794.82|1803.44|1794.74|14
1626813400000|2021-07-20 20:36:40|1803.36|1794.66|1803.38|1794.68|1803.46|1794.76|1803.36|1794.66|13
1626813410000|2021-07-20 20:36:50|1803.42|1794.72|1803.74|1795.04|1803.82|1795.12|1803.36|1794.66|30
1626813420000|2021-07-20 20:37:00|1803.62|1794.92|1804.29|1795.59|1804.29|1795.59|1803.59|1794.89|35
1626813430000|2021-07-20 20:37:10|1804.3|1795.6|1804.08|1795.38|1804.3|1795.6|1804.08|1795.38|21
1626813440000|2021-07-20 20:37:20|1803.93|1795.23|1803.69|1794.99|1803.98|1795.28|1803.69|1794.99|15
1626813450000|2021-07-20 20:37:30|1803.7|1795|1803.88|1795.18|1803.89|1795.19|1803.62|1794.92|21
1626813460000|2021-07-20 20:37:40|1803.9|1795.2|1802.86|1794.16|1803.92|1795.22|1802.86|1794.16|21
1626813470000|2021-07-20 20:37:50|1802.92|1794.22|1802.96|1794.26|1803.03|1794.33|1802.91|1794.21|9
1626813480000|2021-07-20 20:38:00|1802.92|1794.22|1803.15|1794.45|1803.15|1794.45|1802.86|1794.16|13
1626813490000|2021-07-20 20:38:10|1803.08|1794.38|1803.11|1794.41|1803.11|1794.41|1802.99|1794.29|18
1626813500000|2021-07-20 20:38:20|1803.03|1794.33|1803.03|1794.33|1803.09|1794.39|1802.88|1794.18|24
1626813510000|2021-07-20 20:38:30|1803.01|1794.31|1802.86|1794.16|1803.04|1794.34|1802.86|1794.16|20
1626813520000|2021-07-20 20:38:40|1802.96|1794.26|1803.41|1794.71|1803.53|1794.83|1802.55|1793.85|23
1626813530000|2021-07-20 20:38:50|1803.46|1794.76|1803.17|1794.47|1803.89|1795.19|1803.14|1794.44|35
1626813540000|2021-07-20 20:39:00|1803.15|1794.45|1803.43|1794.73|1803.63|1794.93|1803.15|1794.45|21
1626813550000|2021-07-20 20:39:10|1803.42|1794.72|1803.51|1794.81|1803.53|1794.83|1803.24|1794.54|29
1626813560000|2021-07-20 20:39:20|1803.5|1794.8|1803.49|1794.79|1803.52|1794.82|1803.34|1794.64|25
1626813570000|2021-07-20 20:39:30|1803.5|1794.8|1803.34|1794.64|1803.58|1794.88|1803.34|1794.64|8
1626813580000|2021-07-20 20:39:40|1803.43|1794.73|1803.18|1794.48|1803.59|1794.89|1803.14|1794.44|27
1626813590000|2021-07-20 20:39:50|1803.27|1794.57|1803.45|1794.75|1803.45|1794.75|1803.27|1794.57|23
1626813600000|2021-07-20 20:40:00|1803.43|1794.73|1803.25|1794.55|1803.66|1794.96|1803.25|1794.55|25
1626813610000|2021-07-20 20:40:10|1803.26|1794.56|1803.66|1794.96|1803.76|1795.06|1803.25|1794.55|21
1626813620000|2021-07-20 20:40:20|1803.68|1794.98|1803.4|1794.7|1803.83|1795.13|1803.4|1794.7|26
1626813630000|2021-07-20 20:40:30|1803.39|1794.69|1803.18|1794.48|1803.58|1794.88|1803.18|1794.48|22
1626813640000|2021-07-20 20:40:40|1803.17|1794.47|1803.16|1794.46|1803.17|1794.47|1803.14|1794.44|3
1626813650000|2021-07-20 20:40:50|1803.15|1794.45|1802.43|1793.73|1803.15|1794.45|1802.25|1793.55|11
1626813660000|2021-07-20 20:41:00|1802.49|1793.79|1802.52|1793.82|1802.8|1794.1|1802.37|1793.67|23
1626813670000|2021-07-20 20:41:10|1802.54|1793.84|1801.87|1793.17|1802.57|1793.87|1801.87|1793.17|30
1626813680000|2021-07-20 20:41:20|1801.84|1793.14|1801.71|1793.01|1801.91|1793.21|1801.67|1792.97|35
1626813690000|2021-07-20 20:41:30|1801.7|1793|1801.71|1793.01|1801.77|1793.07|1801.65|1792.95|30
1626813700000|2021-07-20 20:41:40|1801.77|1793.07|1801.66|1792.96|1801.77|1793.07|1801.59|1792.89|28
1626813710000|2021-07-20 20:41:50|1801.68|1792.98|1801.71|1793.01|1801.71|1793.01|1801.58|1792.88|14
1626813720000|2021-07-20 20:42:00|1801.9|1793.2|1802.19|1793.49|1802.28|1793.58|1801.9|1793.2|25
1626813730000|2021-07-20 20:42:10|1802.1|1793.4|1802.19|1793.49|1802.33|1793.63|1802.02|1793.32|35
1626813740000|2021-07-20 20:42:20|1802.2|1793.5|1802.4|1793.7|1803.14|1794.44|1802.03|1793.33|37
1626813750000|2021-07-20 20:42:30|1802.27|1793.57|1802.24|1793.54|1802.43|1793.73|1802.2|1793.5|16
1626813760000|2021-07-20 20:42:40|1802.31|1793.61|1802.74|1794.04|1803.03|1794.33|1802.28|1793.58|31
1626813770000|2021-07-20 20:42:50|1802.63|1793.93|1802.71|1794.01|1802.71|1794.01|1802.62|1793.92|24
1626813780000|2021-07-20 20:43:00|1802.7|1794|1802.74|1794.04|1802.99|1794.29|1802.66|1793.96|21
1626813790000|2021-07-20 20:43:10|1802.71|1794.01|1802.75|1794.05|1802.81|1794.11|1802.71|1794.01|29
1626813800000|2021-07-20 20:43:20|1802.77|1794.07|1802.87|1794.17|1803|1794.3|1802.77|1794.07|25
1626813810000|2021-07-20 20:43:30|1802.85|1794.15|1803.02|1794.32|1803.02|1794.32|1802.81|1794.11|13
1626813820000|2021-07-20 20:43:40|1802.98|1794.28|1803.12|1794.42|1803.14|1794.44|1802.79|1794.09|26
1626813830000|2021-07-20 20:43:50|1803.06|1794.36|1802.71|1794.01|1803.06|1794.36|1802.68|1793.98|12
1626813840000|2021-07-20 20:44:00|1802.72|1794.02|1802.73|1794.03|1802.82|1794.12|1802.44|1793.74|13
1626813850000|2021-07-20 20:44:10|1802.76|1794.06|1802.16|1793.46|1802.85|1794.15|1801.98|1793.28|25
1626813860000|2021-07-20 20:44:20|1802.25|1793.55|1801.86|1793.16|1802.39|1793.69|1801.86|1793.16|36
1626813870000|2021-07-20 20:44:30|1801.85|1793.15|1801.12|1792.42|1801.88|1793.18|1801.12|1792.42|24
1626813880000|2021-07-20 20:44:40|1801.18|1792.48|1801.32|1792.62|1801.47|1792.77|1801.09|1792.39|25
1626813890000|2021-07-20 20:44:50|1801.24|1792.54|1802.05|1793.35|1802.05|1793.35|1801.14|1792.44|36
1626813900000|2021-07-20 20:45:00|1801.83|1793.13|1801.71|1793.01|1802.27|1793.57|1801.71|1793.01|29
1626813910000|2021-07-20 20:45:10|1801.78|1793.08|1801.96|1793.26|1802|1793.3|1801.7|1793|27
1626813920000|2021-07-20 20:45:20|1801.97|1793.27|1802.06|1793.36|1802.19|1793.49|1801.94|1793.24|27
1626813930000|2021-07-20 20:45:30|1802.01|1793.31|1801.87|1793.17|1802.05|1793.35|1801.85|1793.15|36
1626813940000|2021-07-20 20:45:40|1801.75|1793.05|1801.05|1792.35|1801.75|1793.05|1801.05|1792.35|32
1626813950000|2021-07-20 20:45:50|1801.02|1792.32|1800.43|1791.73|1801.06|1792.36|1800.43|1791.73|27
1626813960000|2021-07-20 20:46:00|1800.55|1791.85|1800.52|1791.82|1800.62|1791.92|1800.36|1791.66|15
1626813970000|2021-07-20 20:46:10|1800.53|1791.83|1800.22|1791.52|1800.53|1791.83|1800.22|1791.52|20
1626813980000|2021-07-20 20:46:20|1800.21|1791.51|1800.11|1791.41|1800.22|1791.52|1800.11|1791.41|13
1626813990000|2021-07-20 20:46:30|1800.12|1791.42|1799.59|1790.89|1800.12|1791.42|1799.45|1790.75|20
1626814000000|2021-07-20 20:46:40|1799.38|1790.68|1799.77|1791.07|1799.77|1791.07|1799.34|1790.64|23
1626814010000|2021-07-20 20:46:50|1799.83|1791.13|1800.58|1791.88|1800.67|1791.97|1799.63|1790.93|31
1626814020000|2021-07-20 20:47:00|1800.38|1791.68|1800.41|1791.71|1800.56|1791.86|1800.33|1791.63|18
1626814030000|2021-07-20 20:47:10|1800.43|1791.73|1800.68|1791.98|1800.83|1792.13|1800.35|1791.65|30
1626814040000|2021-07-20 20:47:20|1800.77|1792.07|1800.76|1792.06|1800.8|1792.1|1800.67|1791.97|32
1626814050000|2021-07-20 20:47:30|1800.77|1792.07|1801.1|1792.4|1801.11|1792.41|1800.74|1792.04|29
1626814060000|2021-07-20 20:47:40|1801.08|1792.38|1800.51|1791.81|1801.11|1792.41|1800.42|1791.72|33
1626814070000|2021-07-20 20:47:50|1800.53|1791.83|1800.62|1791.92|1800.69|1791.99|1800.45|1791.75|30
1626814080000|2021-07-20 20:48:00|1800.65|1791.95|1800.44|1791.74|1800.68|1791.98|1800.44|1791.74|30
1626814090000|2021-07-20 20:48:10|1800.29|1791.59|1799.91|1791.21|1800.29|1791.59|1799.84|1791.14|28
1626814100000|2021-07-20 20:48:20|1799.9|1791.2|1799.69|1790.99|1799.98|1791.28|1799.65|1790.95|31
1626814110000|2021-07-20 20:48:30|1799.75|1791.05|1799.51|1790.81|1799.75|1791.05|1799.37|1790.67|26
1626814120000|2021-07-20 20:48:40|1799.39|1790.69|1799.26|1790.56|1799.5|1790.8|1799.26|1790.56|17
1626814130000|2021-07-20 20:48:50|1799.37|1790.67|1799.56|1790.86|1799.71|1791.01|1799.28|1790.58|31
1626814140000|2021-07-20 20:49:00|1799.5|1790.8|1799.98|1791.28|1800.13|1791.43|1799.49|1790.79|36
1626814150000|2021-07-20 20:49:10|1800.13|1791.43|1800.4|1791.7|1800.41|1791.71|1800.12|1791.42|33
1626814160000|2021-07-20 20:49:20|1800.44|1791.74|1800.08|1791.38|1800.8|1792.1|1800.02|1791.32|25
1626814170000|2021-07-20 20:49:30|1800.18|1791.48|1800.2|1791.5|1800.32|1791.62|1800.07|1791.37|33
1626814180000|2021-07-20 20:49:40|1800.21|1791.51|1800.3|1791.6|1800.31|1791.61|1800.15|1791.45|28
1626814190000|2021-07-20 20:49:50|1800.17|1791.47|1800.19|1791.49|1800.24|1791.54|1800.09|1791.39|20
1626814200000|2021-07-20 20:50:00|1800.25|1791.55|1800.23|1791.53|1800.26|1791.56|1800.18|1791.48|7
1626814220000|2021-07-20 20:50:20|1800.22|1791.52|1799.52|1790.82|1800.23|1791.53|1799.52|1790.82|14
1626814230000|2021-07-20 20:50:30|1799.57|1790.87|1799.49|1790.79|1799.57|1790.87|1799.49|1790.79|9
1626814240000|2021-07-20 20:50:40|1799.47|1790.77|1799.5|1790.8|1799.66|1790.96|1799.46|1790.76|11
1626814250000|2021-07-20 20:50:50|1799.49|1790.79|1799.49|1790.79|1799.5|1790.8|1799.49|1790.79|3
1626814260000|2021-07-20 20:51:00|1799.4|1790.7|1799.42|1790.72|1799.46|1790.76|1799.32|1790.62|12
1626814270000|2021-07-20 20:51:10|1799.43|1790.73|1799.43|1790.73|1799.49|1790.79|1799.26|1790.56|27
1626814280000|2021-07-20 20:51:20|1799.46|1790.76|1799.55|1790.85|1799.56|1790.86|1799.44|1790.74|16
1626814290000|2021-07-20 20:51:30|1799.48|1790.78|1799.44|1790.74|1799.56|1790.86|1798.9|1790.2|28
1626814300000|2021-07-20 20:51:40|1799.45|1790.75|1799.22|1790.52|1799.45|1790.75|1799.22|1790.52|8
1626814310000|2021-07-20 20:51:50|1799.14|1790.44|1799.08|1790.38|1799.22|1790.52|1799.07|1790.37|15
1626814320000|2021-07-20 20:52:00|1798.9|1790.2|1799.3|1790.6|1799.51|1790.81|1798.9|1790.2|15
1626814330000|2021-07-20 20:52:10|1799.35|1790.65|1799.15|1790.45|1799.35|1790.65|1798.97|1790.27|29
1626814340000|2021-07-20 20:52:20|1799.14|1790.44|1799.11|1790.41|1799.19|1790.49|1799.02|1790.32|25
1626814350000|2021-07-20 20:52:30|1799.12|1790.42|1798.69|1789.99|1799.18|1790.48|1798.69|1789.99|26
1626814360000|2021-07-20 20:52:40|1798.7|1790|1798.7|1790|1798.81|1790.11|1798.7|1790|13
1626814370000|2021-07-20 20:52:50|1798.69|1789.99|1798.69|1789.99|1798.7|1790|1798.69|1789.99|5
1626814380000|2021-07-20 20:53:00|1798.73|1790.03|1798.84|1790.14|1798.9|1790.2|1798.73|1790.03|11
1626814390000|2021-07-20 20:53:10|1798.9|1790.2|1799.71|1791.01|1799.71|1791.01|1798.73|1790.03|31
1626814400000|2021-07-20 20:53:20|1799.63|1790.93|1799.62|1790.92|1799.88|1791.18|1799.57|1790.87|31
1626814410000|2021-07-20 20:53:30|1799.65|1790.95|1800.13|1791.43|1800.15|1791.45|1799.65|1790.95|30
1626814420000|2021-07-20 20:53:40|1800.12|1791.42|1800.17|1791.47|1800.17|1791.47|1800.08|1791.38|24
1626814430000|2021-07-20 20:53:50|1800.18|1791.48|1799.71|1791.01|1800.18|1791.48|1799.65|1790.95|20
1626814440000|2021-07-20 20:54:00|1799.72|1791.02|1799.58|1790.88|1799.72|1791.02|1799.58|1790.88|17
1626814450000|2021-07-20 20:54:10|1799.67|1790.97|1799.71|1791.01|1799.86|1791.16|1799.67|1790.97|12
1626814460000|2021-07-20 20:54:20|1799.67|1790.97|1799.8|1791.1|1800.25|1791.55|1799.67|1790.97|14
1626814470000|2021-07-20 20:54:30|1799.67|1790.97|1799.64|1790.94|1800.01|1791.31|1799.6|1790.9|20
1626814480000|2021-07-20 20:54:40|1799.71|1791.01|1798.77|1790.07|1799.84|1791.14|1798.77|1790.07|22
1626814490000|2021-07-20 20:54:50|1798.78|1790.08|1798.73|1790.03|1798.83|1790.13|1798.73|1790.03|14
1626814500000|2021-07-20 20:55:00|1798.64|1789.94|1798.96|1790.26|1799.06|1790.36|1798.64|1789.94|26
1626814510000|2021-07-20 20:55:10|1798.97|1790.27|1798.95|1790.25|1799|1790.3|1798.95|1790.25|7
1626814520000|2021-07-20 20:55:20|1798.93|1790.23|1797.81|1789.11|1798.93|1790.23|1797.76|1789.06|25
1626814530000|2021-07-20 20:55:30|1797.91|1789.21|1798|1789.3|1798|1789.3|1797.77|1789.07|24
1626814540000|2021-07-20 20:55:40|1798.08|1789.38|1798.02|1789.32|1798.08|1789.38|1797.98|1789.28|14
1626814550000|2021-07-20 20:55:50|1798.1|1789.4|1798.37|1789.67|1798.41|1789.71|1798.07|1789.37|18
1626814560000|2021-07-20 20:56:00|1798.39|1789.69|1799.58|1790.88|1799.58|1790.88|1798.36|1789.66|29
1626814570000|2021-07-20 20:56:10|1799.6|1790.9|1799.04|1790.34|1799.61|1790.91|1799.02|1790.32|13
1626814580000|2021-07-20 20:56:20|1799.02|1790.32|1799.3|1790.6|1799.3|1790.6|1798.96|1790.26|27
1626814590000|2021-07-20 20:56:30|1799.27|1790.57|1799.25|1790.55|1799.49|1790.79|1799.22|1790.52|28
1626814600000|2021-07-20 20:56:40|1799.24|1790.54|1799.28|1790.58|1799.35|1790.65|1799.17|1790.47|31
1626814610000|2021-07-20 20:56:50|1799.27|1790.57|1799.01|1790.31|1799.29|1790.59|1799.01|1790.31|36
1626814620000|2021-07-20 20:57:00|1798.97|1790.27|1799.12|1790.42|1799.15|1790.45|1798.96|1790.26|25
1626814630000|2021-07-20 20:57:10|1799.13|1790.43|1799.06|1790.36|1799.16|1790.46|1798.94|1790.24|14
1626814640000|2021-07-20 20:57:20|1799.1|1790.4|1799.19|1790.49|1799.2|1790.5|1799.06|1790.36|23
1626814650000|2021-07-20 20:57:30|1799.18|1790.48|1799.97|1791.27|1800|1791.3|1799.14|1790.44|14
1626814660000|2021-07-20 20:57:40|1799.98|1791.28|1799.73|1791.03|1799.98|1791.28|1799.73|1791.03|11
1626814670000|2021-07-20 20:57:50|1799.72|1791.02|1798.7|1790|1799.73|1791.03|1798.7|1790|18
1626814680000|2021-07-20 20:58:00|1798.68|1789.98|1799.19|1790.49|1799.19|1790.49|1798.68|1789.98|13
1626814690000|2021-07-20 20:58:10|1799.26|1790.56|1799.19|1790.49|1799.26|1790.56|1799.19|1790.49|2
1626814700000|2021-07-20 20:58:20|1799.2|1790.5|1799.2|1790.5|1799.2|1790.5|1799.15|1790.45|7
1626814710000|2021-07-20 20:58:30|1799.29|1790.59|1798.82|1790.12|1799.31|1790.61|1798.82|1790.12|23
1626814720000|2021-07-20 20:58:40|1798.79|1790.09|1798.07|1789.37|1798.83|1790.13|1798.06|1789.36|21
1626814730000|2021-07-20 20:58:50|1798.13|1789.43|1798.11|1789.41|1798.21|1789.51|1798.02|1789.32|16
1626814740000|2021-07-20 20:59:00|1798.09|1789.39|1798.38|1789.68|1798.57|1789.87|1798.07|1789.37|30
1626814750000|2021-07-20 20:59:10|1798.37|1789.67|1798.69|1789.99|1798.7|1790|1798.32|1789.62|14
1626814760000|2021-07-20 20:59:20|1798.67|1789.97|1798.57|1789.87|1798.69|1789.99|1798.51|1789.81|23
1626814770000|2021-07-20 20:59:30|1798.63|1789.93|1798.37|1789.67|1798.63|1789.93|1798.35|1789.65|22
1626814780000|2021-07-20 20:59:40|1798.39|1789.69|1798.44|1789.74|1798.46|1789.76|1798.34|1789.64|25
1626814790000|2021-07-20 20:59:50|1798.45|1789.75|1798.73|1790.03|1798.85|1790.15|1798.41|1789.71|24
1626814800000|2021-07-20 21:00:00|1798.74|1790.04|1798.97|1790.27|1799.17|1790.47|1798.74|1790.04|33
1626814810000|2021-07-20 21:00:10|1798.99|1790.29|1799.13|1790.43|1799.23|1790.53|1798.99|1790.29|22
1626814820000|2021-07-20 21:00:20|1799.18|1790.48|1799.22|1790.52|1799.36|1790.66|1799.06|1790.36|32
1626814830000|2021-07-20 21:00:30|1799.21|1790.51|1799.39|1790.69|1799.41|1790.71|1799.2|1790.5|26
1626814840000|2021-07-20 21:00:40|1799.42|1790.72|1799.04|1790.34|1799.43|1790.73|1798.69|1789.99|33
1626814850000|2021-07-20 21:00:50|1799.01|1790.31|1799.29|1790.59|1799.29|1790.59|1798.98|1790.28|33
1626814860000|2021-07-20 21:01:00|1799.3|1790.6|1799.03|1790.33|1799.32|1790.62|1798.94|1790.24|30
1626814870000|2021-07-20 21:01:10|1799.07|1790.37|1798.56|1789.86|1799.11|1790.41|1798.56|1789.86|27
1626814880000|2021-07-20 21:01:20|1798.53|1789.83|1798.5|1789.8|1798.6|1789.9|1798.5|1789.8|11
1626814890000|2021-07-20 21:01:30|1798.62|1789.92|1798.52|1789.82|1798.62|1789.92|1798.52|1789.82|10
1626814900000|2021-07-20 21:01:40|1798.53|1789.83|1798.58|1789.88|1798.58|1789.88|1798.52|1789.82|5
1626814910000|2021-07-20 21:01:50|1798.48|1789.78|1798.51|1789.81|1798.58|1789.88|1798.48|1789.78|9
1626814920000|2021-07-20 21:02:00|1798.59|1789.89|1799.28|1790.58|1799.42|1790.72|1798.52|1789.82|21
1626814930000|2021-07-20 21:02:10|1799.33|1790.63|1798.73|1790.03|1799.33|1790.63|1798.51|1789.81|23
1626814940000|2021-07-20 21:02:20|1798.71|1790.01|1799.29|1790.59|1799.34|1790.64|1798.62|1789.92|30
1626814950000|2021-07-20 21:02:30|1799.3|1790.6|1799.01|1790.31|1799.3|1790.6|1798.79|1790.09|29
1626814960000|2021-07-20 21:02:40|1799.04|1790.34|1798.99|1790.29|1799.14|1790.44|1798.97|1790.27|31
1626814970000|2021-07-20 21:02:50|1799.04|1790.34|1798.97|1790.27|1799.17|1790.47|1798.97|1790.27|29
1626814980000|2021-07-20 21:03:00|1798.98|1790.28|1799.12|1790.42|1799.12|1790.42|1798.91|1790.21|33
1626814990000|2021-07-20 21:03:10|1799.07|1790.37|1799.04|1790.34|1799.1|1790.4|1799.02|1790.32|26
1626815000000|2021-07-20 21:03:20|1799.05|1790.35|1799.08|1790.38|1799.1|1790.4|1799.04|1790.34|6
1626815010000|2021-07-20 21:03:30|1799.06|1790.36|1799.2|1790.5|1799.26|1790.56|1799.05|1790.35|16
1626815020000|2021-07-20 21:03:40|1799.21|1790.51|1799.36|1790.66|1799.39|1790.69|1799.21|1790.51|25
1626815030000|2021-07-20 21:03:50|1799.35|1790.65|1799.42|1790.72|1799.43|1790.73|1799.35|1790.65|14
1626815040000|2021-07-20 21:04:00|1799.41|1790.71|1799.88|1791.18|1799.88|1791.18|1799.39|1790.69|22
1626815050000|2021-07-20 21:04:10|1799.89|1791.19|1799.71|1791.01|1800.05|1791.35|1799.7|1791|8
1626815060000|2021-07-20 21:04:20|1799.7|1791|1799.9|1791.2|1799.9|1791.2|1799.7|1791|24
1626815070000|2021-07-20 21:04:30|1799.88|1791.18|1799.98|1791.28|1799.98|1791.28|1799.88|1791.18|10
1626815080000|2021-07-20 21:04:40|1800.08|1791.38|1800.08|1791.38|1800.1|1791.4|1800.08|1791.38|3
1626815090000|2021-07-20 21:04:50|1800.1|1791.4|1801.25|1792.55|1801.25|1792.55|1800.1|1791.4|22
1626815100000|2021-07-20 21:05:00|1801.33|1792.63|1801.15|1792.45|1801.33|1792.63|1800.98|1792.28|16
1626815110000|2021-07-20 21:05:10|1801.16|1792.46|1801.08|1792.38|1801.17|1792.47|1800.98|1792.28|26
1626815120000|2021-07-20 21:05:20|1801.09|1792.39|1801.3|1792.6|1801.3|1792.6|1801.06|1792.36|14
1626815130000|2021-07-20 21:05:30|1801.42|1792.72|1801.41|1792.71|1801.44|1792.74|1801.34|1792.64|17
1626815140000|2021-07-20 21:05:40|1801.34|1792.64|1800.69|1791.99|1801.35|1792.65|1800.45|1791.75|26
1626815150000|2021-07-20 21:05:50|1800.63|1791.93|1800.55|1791.85|1800.74|1792.04|1800.55|1791.85|20
1626815160000|2021-07-20 21:06:00|1800.59|1791.89|1800.86|1792.16|1800.91|1792.21|1800.59|1791.89|23
1626815170000|2021-07-20 21:06:10|1800.81|1792.11|1801.09|1792.39|1801.12|1792.42|1800.81|1792.11|13
1626815180000|2021-07-20 21:06:20|1801.1|1792.4|1801.01|1792.31|1801.1|1792.4|1801.01|1792.31|2
1626815190000|2021-07-20 21:06:30|1801.07|1792.37|1801.41|1792.71|1801.44|1792.74|1801.07|1792.37|13
1626815200000|2021-07-20 21:06:40|1801.39|1792.69|1801.45|1792.75|1801.54|1792.84|1801.37|1792.67|20
1626815210000|2021-07-20 21:06:50|1801.44|1792.74|1802.16|1793.46|1802.21|1793.51|1801.44|1792.74|17
1626815220000|2021-07-20 21:07:00|1802.19|1793.49|1802.34|1793.64|1802.34|1793.64|1802.07|1793.37|17
1626815230000|2021-07-20 21:07:10|1802.37|1793.67|1802.72|1794.02|1802.78|1794.08|1802.37|1793.67|6
1626815240000|2021-07-20 21:07:20|1802.75|1794.05|1803.7|1795|1803.7|1795|1802.74|1794.04|19
1626815250000|2021-07-20 21:07:30|1803.71|1795.01|1803.93|1795.23|1803.94|1795.24|1803.71|1795.01|12
1626815260000|2021-07-20 21:07:40|1803.9|1795.2|1803.87|1795.17|1803.95|1795.25|1803.87|1795.17|13
1626815270000|2021-07-20 21:07:50|1803.88|1795.18|1803.92|1795.22|1803.93|1795.23|1803.88|1795.18|5
1626815280000|2021-07-20 21:08:00|1803.93|1795.23|1804.06|1795.36|1804.07|1795.37|1803.93|1795.23|13
1626815290000|2021-07-20 21:08:10|1804.08|1795.38|1802.7|1794|1804.08|1795.38|1802.7|1794|25
1626815300000|2021-07-20 21:08:20|1802.69|1793.99|1802.8|1794.1|1802.8|1794.1|1802.27|1793.57|32
1626815310000|2021-07-20 21:08:30|1802.76|1794.06|1802.62|1793.92|1802.79|1794.09|1802.61|1793.91|17
1626815320000|2021-07-20 21:08:40|1802.61|1793.91|1802.77|1794.07|1802.77|1794.07|1802.45|1793.75|26
1626815330000|2021-07-20 21:08:50|1802.66|1793.96|1802.86|1794.16|1802.96|1794.26|1802.56|1793.86|13
1626815340000|2021-07-20 21:09:00|1802.85|1794.15|1802.51|1793.81|1802.85|1794.15|1802.19|1793.49|15
1626815350000|2021-07-20 21:09:10|1802.39|1793.69|1801.01|1792.31|1802.46|1793.76|1800.91|1792.21|15
1626815360000|2021-07-20 21:09:20|1800.98|1792.28|1800.85|1792.15|1801.24|1792.54|1800.85|1792.15|18
1626815370000|2021-07-20 21:09:30|1800.94|1792.24|1800.66|1791.96|1801.21|1792.51|1800.65|1791.95|18
1626815380000|2021-07-20 21:09:40|1800.65|1791.95|1799.89|1791.19|1800.65|1791.95|1799.83|1791.13|14
1626815390000|2021-07-20 21:09:50|1799.88|1791.18|1799.63|1790.93|1799.88|1791.18|1799.53|1790.83|15
1626815400000|2021-07-20 21:10:00|1799.62|1790.92|1799.56|1790.86|1799.62|1790.92|1799.43|1790.73|7
1626815410000|2021-07-20 21:10:10|1799.61|1790.91|1799.36|1790.66|1799.61|1790.91|1799.36|1790.66|6
1626815420000|2021-07-20 21:10:20|1799.33|1790.63|1798.25|1789.55|1799.63|1790.93|1798.25|1789.55|17
1626815430000|2021-07-20 21:10:30|1798.21|1789.51|1797.9|1789.2|1798.29|1789.59|1797.84|1789.14|22
1626815440000|2021-07-20 21:10:40|1797.91|1789.21|1797.96|1789.26|1798.05|1789.35|1797.84|1789.14|9
1626815450000|2021-07-20 21:10:50|1798.02|1789.32|1797.25|1788.55|1798.02|1789.32|1797.17|1788.47|5
1626815460000|2021-07-20 21:11:00|1797.24|1788.54|1797.36|1788.66|1797.36|1788.66|1797.24|1788.54|7
1626815470000|2021-07-20 21:11:10|1797.37|1788.67|1797.32|1788.62|1797.68|1788.98|1797.32|1788.62|12
1626815480000|2021-07-20 21:11:20|1797.38|1788.68|1797.38|1788.68|1797.38|1788.68|1797.3|1788.6|5
1626815490000|2021-07-20 21:11:30|1797.3|1788.6|1795.85|1787.15|1797.3|1788.6|1795.79|1787.09|30
1626815500000|2021-07-20 21:11:40|1795.59|1786.89|1792.29|1783.59|1795.59|1786.89|1792.29|1783.59|37
1626815510000|2021-07-20 21:11:50|1792.32|1783.62|1791.31|1782.61|1792.54|1783.84|1791.22|1782.52|38
1626815520000|2021-07-20 21:12:00|1791.48|1782.78|1788.99|1780.29|1791.48|1782.78|1788.96|1780.26|33
1626815530000|2021-07-20 21:12:10|1788.92|1780.22|1787.49|1778.79|1788.92|1780.22|1787.28|1778.58|26
1626815540000|2021-07-20 21:12:20|1787.48|1778.78|1789.39|1780.69|1789.39|1780.69|1787.25|1778.55|35
1626815550000|2021-07-20 21:12:30|1789.44|1780.74|1789.95|1781.25|1790.82|1782.12|1789.26|1780.56|29
1626815560000|2021-07-20 21:12:40|1789.94|1781.24|1789.95|1781.25|1790.07|1781.37|1789.58|1780.88|15
1626815570000|2021-07-20 21:12:50|1789.83|1781.13|1789.7|1781|1789.83|1781.13|1788.94|1780.24|35
1626815580000|2021-07-20 21:13:00|1789.71|1781.01|1791.04|1782.34|1791.04|1782.34|1789.71|1781.01|23
1626815590000|2021-07-20 21:13:10|1791.03|1782.33|1791.73|1783.03|1791.88|1783.18|1791.03|1782.33|32
1626815600000|2021-07-20 21:13:20|1791.74|1783.04|1791.91|1783.21|1791.91|1783.21|1791.67|1782.97|33
1626815610000|2021-07-20 21:13:30|1791.86|1783.16|1792.01|1783.31|1792.06|1783.36|1791.81|1783.11|19
1626815620000|2021-07-20 21:13:40|1792.03|1783.33|1789.81|1781.11|1792.03|1783.33|1789.81|1781.11|33
1626815630000|2021-07-20 21:13:50|1789.85|1781.15|1790.54|1781.84|1790.54|1781.84|1789.85|1781.15|24
1626815640000|2021-07-20 21:14:00|1790.56|1781.86|1790.37|1781.67|1790.69|1781.99|1790.37|1781.67|24
1626815650000|2021-07-20 21:14:10|1790.36|1781.66|1790.1|1781.4|1790.36|1781.66|1789.81|1781.11|17
1626815660000|2021-07-20 21:14:20|1790.12|1781.42|1790.06|1781.36|1790.12|1781.42|1789.8|1781.1|19
1626815670000|2021-07-20 21:14:30|1790.05|1781.35|1790.31|1781.61|1790.35|1781.65|1789.91|1781.21|32
1626815680000|2021-07-20 21:14:40|1790.49|1781.79|1789.38|1780.68|1790.54|1781.84|1789.35|1780.65|28
1626815690000|2021-07-20 21:14:50|1789.39|1780.69|1789.49|1780.79|1789.58|1780.88|1789.31|1780.61|31
1626815700000|2021-07-20 21:15:00|1789.51|1780.81|1790.78|1782.08|1790.81|1782.11|1789.45|1780.75|34
1626815710000|2021-07-20 21:15:10|1790.81|1782.11|1791.48|1782.78|1791.48|1782.78|1790.81|1782.11|36
1626815720000|2021-07-20 21:15:20|1791.42|1782.72|1790.23|1781.53|1791.42|1782.72|1790.23|1781.53|30
1626815730000|2021-07-20 21:15:30|1790.26|1781.56|1790.26|1781.56|1790.29|1781.59|1790.14|1781.44|28
1626815740000|2021-07-20 21:15:40|1790.25|1781.55|1790.53|1781.83|1790.56|1781.86|1790.25|1781.55|18
1626815750000|2021-07-20 21:15:50|1790.57|1781.87|1791.1|1782.4|1791.1|1782.4|1790.57|1781.87|23
1626815760000|2021-07-20 21:16:00|1791.14|1782.44|1791.7|1783|1791.72|1783.02|1791.13|1782.43|22
1626815770000|2021-07-20 21:16:10|1791.69|1782.99|1792.24|1783.54|1792.24|1783.54|1791.61|1782.91|25
1626815780000|2021-07-20 21:16:20|1792.26|1783.56|1793.06|1784.36|1793.06|1784.36|1792.26|1783.56|29
1626815790000|2021-07-20 21:16:30|1793.09|1784.39|1793|1784.3|1793.1|1784.4|1792.75|1784.05|21
1626815800000|2021-07-20 21:16:40|1792.94|1784.24|1793.21|1784.51|1793.21|1784.51|1792.9|1784.2|31
1626815810000|2021-07-20 21:16:50|1793.22|1784.52|1793.77|1785.07|1793.77|1785.07|1793.22|1784.52|24
1626815820000|2021-07-20 21:17:00|1793.8|1785.1|1793.86|1785.16|1793.86|1785.16|1793.71|1785.01|19
1626815830000|2021-07-20 21:17:10|1793.89|1785.19|1791.03|1782.33|1793.92|1785.22|1791.03|1782.33|23
1626815840000|2021-07-20 21:17:20|1790.88|1782.18|1791.59|1782.89|1791.64|1782.94|1790.64|1781.94|31
1626815850000|2021-07-20 21:17:30|1791.28|1782.58|1790.83|1782.13|1791.46|1782.76|1790.78|1782.08|33
1626815860000|2021-07-20 21:17:40|1790.92|1782.22|1791.17|1782.47|1791.42|1782.72|1790.92|1782.22|29
1626815870000|2021-07-20 21:17:50|1791.1|1782.4|1791.28|1782.58|1791.4|1782.7|1790.97|1782.27|38
1626815880000|2021-07-20 21:18:00|1791.31|1782.61|1790.24|1781.54|1791.36|1782.66|1790.04|1781.34|30
1626815890000|2021-07-20 21:18:10|1790.26|1781.56|1790.12|1781.42|1790.34|1781.64|1790.12|1781.42|28
1626815900000|2021-07-20 21:18:20|1790.15|1781.45|1789.87|1781.17|1790.15|1781.45|1789.84|1781.14|25
1626815910000|2021-07-20 21:18:30|1789.89|1781.19|1789.98|1781.28|1790.02|1781.32|1789.83|1781.13|23
1626815920000|2021-07-20 21:18:40|1789.99|1781.29|1790.76|1782.06|1790.76|1782.06|1789.94|1781.24|23
1626815930000|2021-07-20 21:18:50|1790.75|1782.05|1791.3|1782.6|1791.32|1782.62|1790.75|1782.05|12
1626815940000|2021-07-20 21:19:00|1791.32|1782.62|1791.08|1782.38|1791.38|1782.68|1791.03|1782.33|15
1626815950000|2021-07-20 21:19:10|1791.06|1782.36|1791.42|1782.72|1791.42|1782.72|1791|1782.3|23
1626815960000|2021-07-20 21:19:20|1791.34|1782.64|1791.18|1782.48|1791.37|1782.67|1791.15|1782.45|24
1626815970000|2021-07-20 21:19:30|1791.22|1782.52|1791.25|1782.55|1791.46|1782.76|1791.11|1782.41|27
1626815980000|2021-07-20 21:19:40|1791.17|1782.47|1789.85|1781.15|1791.2|1782.5|1789.67|1780.97|35
1626815990000|2021-07-20 21:19:50|1789.86|1781.16|1789.23|1780.53|1789.86|1781.16|1788.99|1780.29|39
1626816000000|2021-07-20 21:20:00|1789.25|1780.55|1788.01|1779.31|1789.34|1780.64|1788.01|1779.31|34
1626816010000|2021-07-20 21:20:10|1788.11|1779.41|1789.3|1780.6|1789.55|1780.85|1788.04|1779.34|35
1626816020000|2021-07-20 21:20:20|1789.36|1780.66|1789.92|1781.22|1789.95|1781.25|1789.33|1780.63|32
1626816030000|2021-07-20 21:20:30|1789.94|1781.24|1790.21|1781.51|1790.43|1781.73|1789.92|1781.22|26
1626816040000|2021-07-20 21:20:40|1790.04|1781.34|1791.03|1782.33|1791.03|1782.33|1790.04|1781.34|27
1626816050000|2021-07-20 21:20:50|1791.05|1782.35|1791.35|1782.65|1791.35|1782.65|1790.93|1782.23|29
1626816060000|2021-07-20 21:21:00|1791.4|1782.7|1791.82|1783.12|1792.2|1783.5|1791.35|1782.65|34
1626816070000|2021-07-20 21:21:10|1791.81|1783.11|1791.8|1783.1|1791.89|1783.19|1791.73|1783.03|26
1626816080000|2021-07-20 21:21:20|1791.91|1783.21|1791.94|1783.24|1792.23|1783.53|1791.82|1783.12|14
1626816090000|2021-07-20 21:21:30|1791.96|1783.26|1792.07|1783.37|1792.07|1783.37|1791.96|1783.26|21
1626816100000|2021-07-20 21:21:40|1792.2|1783.5|1793.82|1785.12|1793.82|1785.12|1792.2|1783.5|22
1626816110000|2021-07-20 21:21:50|1793.87|1785.17|1793.2|1784.5|1793.87|1785.17|1793.13|1784.43|28
1626816120000|2021-07-20 21:22:00|1793.19|1784.49|1793.1|1784.4|1793.32|1784.62|1793.04|1784.34|21
1626816130000|2021-07-20 21:22:10|1793.08|1784.38|1793.79|1785.09|1793.97|1785.27|1793.08|1784.38|35
1626816140000|2021-07-20 21:22:20|1793.86|1785.16|1793.83|1785.13|1793.94|1785.24|1793.66|1784.96|26
1626816150000|2021-07-20 21:22:30|1793.79|1785.09|1793.92|1785.22|1794.02|1785.32|1793.79|1785.09|31
1626816160000|2021-07-20 21:22:40|1793.93|1785.23|1794.18|1785.48|1794.29|1785.59|1793.91|1785.21|34
1626816170000|2021-07-20 21:22:50|1794.12|1785.42|1794.27|1785.57|1794.47|1785.77|1794.11|1785.41|31
1626816180000|2021-07-20 21:23:00|1794.26|1785.56|1794.23|1785.53|1794.32|1785.62|1794.16|1785.46|27
1626816190000|2021-07-20 21:23:10|1794.25|1785.55|1793.54|1784.84|1794.34|1785.64|1793.09|1784.39|33
1626816200000|2021-07-20 21:23:20|1793.53|1784.83|1793.91|1785.21|1793.91|1785.21|1793.53|1784.83|19
1626816210000|2021-07-20 21:23:30|1793.92|1785.22|1793.75|1785.05|1794|1785.3|1793.5|1784.8|31
1626816220000|2021-07-20 21:23:40|1793.74|1785.04|1794.25|1785.55|1794.47|1785.77|1793.72|1785.02|31
1626816230000|2021-07-20 21:23:50|1794.3|1785.6|1794.02|1785.32|1794.47|1785.77|1794.02|1785.32|29
1626816240000|2021-07-20 21:24:00|1794.03|1785.33|1794.13|1785.43|1794.13|1785.43|1793.85|1785.15|15
1626816250000|2021-07-20 21:24:10|1794.07|1785.37|1794.1|1785.4|1794.15|1785.45|1794.07|1785.37|10
1626816260000|2021-07-20 21:24:20|1794.09|1785.39|1793.87|1785.17|1794.24|1785.54|1793.8|1785.1|28
1626816270000|2021-07-20 21:24:30|1793.86|1785.16|1793.38|1784.68|1794.12|1785.42|1793.17|1784.47|30
1626816280000|2021-07-20 21:24:40|1793.25|1784.55|1793.46|1784.76|1793.46|1784.76|1792.9|1784.2|35
1626816290000|2021-07-20 21:24:50|1793.42|1784.72|1793.85|1785.15|1793.95|1785.25|1793.42|1784.72|31
1626816300000|2021-07-20 21:25:00|1793.83|1785.13|1793.97|1785.27|1794.25|1785.55|1793.66|1784.96|37
1626816310000|2021-07-20 21:25:10|1793.87|1785.17|1793.81|1785.11|1794.06|1785.36|1793.68|1784.98|34
1626816320000|2021-07-20 21:25:20|1793.78|1785.08|1793.37|1784.67|1793.96|1785.26|1793.35|1784.65|29
1626816330000|2021-07-20 21:25:30|1793.31|1784.61|1793.41|1784.71|1793.75|1785.05|1793.27|1784.57|31
1626816340000|2021-07-20 21:25:40|1793.37|1784.67|1791.91|1783.21|1793.37|1784.67|1791.76|1783.06|34
1626816350000|2021-07-20 21:25:50|1791.9|1783.2|1790.69|1781.99|1791.9|1783.2|1790.3|1781.6|38
1626816360000|2021-07-20 21:26:00|1790.61|1781.91|1790.77|1782.07|1790.88|1782.18|1790.58|1781.88|29
1626816370000|2021-07-20 21:26:10|1790.78|1782.08|1792.32|1783.62|1792.32|1783.62|1790.78|1782.08|23
1626816380000|2021-07-20 21:26:20|1792.34|1783.64|1792.07|1783.37|1792.52|1783.82|1792.07|1783.37|17
1626816390000|2021-07-20 21:26:30|1792.11|1783.41|1792.16|1783.46|1792.25|1783.55|1792.02|1783.32|18
1626816400000|2021-07-20 21:26:40|1792.17|1783.47|1792.65|1783.95|1792.65|1783.95|1792.17|1783.47|15
1626816410000|2021-07-20 21:26:50|1792.71|1784.01|1793.24|1784.54|1793.37|1784.67|1792.71|1784.01|13
1626816420000|2021-07-20 21:27:00|1793.01|1784.31|1792.86|1784.16|1793.14|1784.44|1792.86|1784.16|11
1626816430000|2021-07-20 21:27:10|1794.14|1785.44|1793.44|1784.74|1794.14|1785.44|1793.44|1784.74|27
1626816440000|2021-07-20 21:27:20|1793.42|1784.72|1792.84|1784.14|1793.58|1784.88|1792.83|1784.13|22
1626816450000|2021-07-20 21:27:30|1792.82|1784.12|1792.85|1784.15|1793|1784.3|1792.82|1784.12|23
1626816460000|2021-07-20 21:27:40|1792.86|1784.16|1792.53|1783.83|1792.86|1784.16|1792.33|1783.63|29
1626816470000|2021-07-20 21:27:50|1792.52|1783.82|1792.23|1783.53|1792.52|1783.82|1792.22|1783.52|15
1626816480000|2021-07-20 21:28:00|1792.25|1783.55|1792.47|1783.77|1792.55|1783.85|1792.25|1783.55|20
1626816490000|2021-07-20 21:28:10|1792.53|1783.83|1792.14|1783.44|1792.53|1783.83|1792.04|1783.34|23
1626816500000|2021-07-20 21:28:20|1792.13|1783.43|1792.06|1783.36|1792.18|1783.48|1792.05|1783.35|20
1626816510000|2021-07-20 21:28:30|1792.12|1783.42|1792.37|1783.67|1792.37|1783.67|1792.08|1783.38|31
1626816520000|2021-07-20 21:28:40|1792.29|1783.59|1792.25|1783.55|1792.3|1783.6|1792.09|1783.39|23
1626816530000|2021-07-20 21:28:50|1792.26|1783.56|1792.42|1783.72|1792.54|1783.84|1792.25|1783.55|28
1626816540000|2021-07-20 21:29:00|1792.43|1783.73|1792.35|1783.65|1792.48|1783.78|1792.26|1783.56|27
1626816550000|2021-07-20 21:29:10|1792.4|1783.7|1792.59|1783.89|1792.69|1783.99|1792.34|1783.64|25
1626816560000|2021-07-20 21:29:20|1792.54|1783.84|1790.86|1782.16|1792.54|1783.84|1790.4|1781.7|25
1626816570000|2021-07-20 21:29:30|1790.84|1782.14|1787.52|1778.82|1791.3|1782.6|1787.41|1778.71|35
1626816580000|2021-07-20 21:29:40|1787.51|1778.81|1786.94|1778.24|1787.52|1778.82|1786.91|1778.21|32
1626816590000|2021-07-20 21:29:50|1786.96|1778.26|1786.77|1778.07|1786.97|1778.27|1786.73|1778.03|31
1626816600000|2021-07-20 21:30:00|1786.76|1778.06|1786.38|1777.68|1786.85|1778.15|1786.23|1777.53|29
1626816610000|2021-07-20 21:30:10|1786.39|1777.69|1787.06|1778.36|1787.15|1778.45|1786.39|1777.69|29
1626816620000|2021-07-20 21:30:20|1787.08|1778.38|1788.27|1779.57|1788.27|1779.57|1787.06|1778.36|31
1626816630000|2021-07-20 21:30:30|1788.28|1779.58|1788.45|1779.75|1788.5|1779.8|1788.28|1779.58|10
1626816640000|2021-07-20 21:30:40|1788.51|1779.81|1788.73|1780.03|1788.76|1780.06|1788.51|1779.81|14
1626816650000|2021-07-20 21:30:50|1788.72|1780.02|1788.47|1779.77|1788.72|1780.02|1788.39|1779.69|21
1626816660000|2021-07-20 21:31:00|1788.48|1779.78|1788.37|1779.67|1788.48|1779.78|1788.29|1779.59|23
1626816670000|2021-07-20 21:31:10|1788.43|1779.73|1788.11|1779.41|1788.48|1779.78|1788.1|1779.4|21
1626816680000|2021-07-20 21:31:20|1788.1|1779.4|1787.85|1779.15|1788.1|1779.4|1787.45|1778.75|29
1626816690000|2021-07-20 21:31:30|1787.84|1779.14|1786.62|1777.92|1787.84|1779.14|1786.58|1777.88|31
1626816700000|2021-07-20 21:31:40|1786.52|1777.82|1786.84|1778.14|1786.84|1778.14|1786.45|1777.75|27
1626816710000|2021-07-20 21:31:50|1786.72|1778.02|1785.58|1776.88|1786.84|1778.14|1785.58|1776.88|28
1626816720000|2021-07-20 21:32:00|1785.59|1776.89|1784.54|1775.84|1785.65|1776.95|1784.37|1775.67|28
1626816730000|2021-07-20 21:32:10|1784.53|1775.83|1783.76|1775.06|1784.68|1775.98|1783.74|1775.04|29
1626816740000|2021-07-20 21:32:20|1783.78|1775.08|1783.83|1775.13|1783.98|1775.28|1783.43|1774.73|39
1626816750000|2021-07-20 21:32:30|1783.86|1775.16|1784.01|1775.31|1784.18|1775.48|1783.81|1775.11|30
1626816760000|2021-07-20 21:32:40|1783.98|1775.28|1784.1|1775.4|1784.32|1775.62|1783.74|1775.04|26
1626816770000|2021-07-20 21:32:50|1784.15|1775.45|1784.39|1775.69|1784.42|1775.72|1784.14|1775.44|16
1626816780000|2021-07-20 21:33:00|1784.35|1775.65|1784.6|1775.9|1784.6|1775.9|1784.35|1775.65|14
1626816790000|2021-07-20 21:33:10|1784.55|1775.85|1784.84|1776.14|1784.97|1776.27|1784.55|1775.85|26
1626816800000|2021-07-20 21:33:20|1784.97|1776.27|1785.08|1776.38|1785.21|1776.51|1784.95|1776.25|29
1626816810000|2021-07-20 21:33:30|1785.07|1776.37|1784.99|1776.29|1785.07|1776.37|1784.91|1776.21|26
1626816820000|2021-07-20 21:33:40|1785.02|1776.32|1785.1|1776.4|1785.15|1776.45|1784.85|1776.15|23
1626816830000|2021-07-20 21:33:50|1785.14|1776.44|1785.14|1776.44|1785.19|1776.49|1785.09|1776.39|25
1626816840000|2021-07-20 21:34:00|1785.2|1776.5|1785.2|1776.5|1785.26|1776.56|1785.12|1776.42|28
1626816850000|2021-07-20 21:34:10|1785.21|1776.51|1785.21|1776.51|1785.23|1776.53|1785.08|1776.38|26
1626816860000|2021-07-20 21:34:20|1785.19|1776.49|1785.25|1776.55|1785.28|1776.58|1785.14|1776.44|30
1626816870000|2021-07-20 21:34:30|1785.23|1776.53|1785.25|1776.55|1785.29|1776.59|1785.19|1776.49|28
1626816880000|2021-07-20 21:34:40|1785.27|1776.57|1785.19|1776.49|1785.33|1776.63|1785.17|1776.47|28
1626816890000|2021-07-20 21:34:50|1785.2|1776.5|1785.29|1776.59|1785.37|1776.67|1785.16|1776.46|30
1626816900000|2021-07-20 21:35:00|1785.4|1776.7|1785.92|1777.22|1785.92|1777.22|1785.26|1776.56|31
1626816910000|2021-07-20 21:35:10|1785.93|1777.23|1786.19|1777.49|1786.45|1777.75|1785.73|1777.03|30
1626816920000|2021-07-20 21:35:20|1786.38|1777.68|1786.66|1777.96|1786.78|1778.08|1786.23|1777.53|21
1626816930000|2021-07-20 21:35:30|1786.74|1778.04|1787.76|1779.06|1787.76|1779.06|1786.7|1778|23
1626816940000|2021-07-20 21:35:40|1787.77|1779.07|1787.9|1779.2|1787.9|1779.2|1787.77|1779.07|25
1626816950000|2021-07-20 21:35:50|1787.89|1779.19|1786.46|1777.76|1787.89|1779.19|1786.4|1777.7|31
1626816960000|2021-07-20 21:36:00|1786.47|1777.77|1786.43|1777.73|1786.58|1777.88|1786.24|1777.54|27
1626816970000|2021-07-20 21:36:10|1786.41|1777.71|1786.48|1777.78|1786.59|1777.89|1786.38|1777.68|22
1626816980000|2021-07-20 21:36:20|1786.49|1777.79|1786.78|1778.08|1786.86|1778.16|1786.46|1777.76|23
1626816990000|2021-07-20 21:36:30|1786.83|1778.13|1787.22|1778.52|1787.22|1778.52|1786.81|1778.11|25
1626817000000|2021-07-20 21:36:40|1787.23|1778.53|1787.36|1778.66|1787.36|1778.66|1787.22|1778.52|18
1626817010000|2021-07-20 21:36:50|1787.44|1778.74|1787.65|1778.95|1787.65|1778.95|1787.38|1778.68|17
1626817020000|2021-07-20 21:37:00|1787.83|1779.13|1787.84|1779.14|1787.88|1779.18|1787.63|1778.93|12
1626817030000|2021-07-20 21:37:10|1787.88|1779.18|1787.8|1779.1|1787.89|1779.19|1787.8|1779.1|5
1626817040000|2021-07-20 21:37:20|1787.9|1779.2|1788.21|1779.51|1788.21|1779.51|1787.9|1779.2|11
1626817050000|2021-07-20 21:37:30|1788.23|1779.53|1788.34|1779.64|1788.34|1779.64|1788.18|1779.48|13
1626817060000|2021-07-20 21:37:40|1788.35|1779.65|1788.54|1779.84|1788.54|1779.84|1788.35|1779.65|9
1626817070000|2021-07-20 21:37:50|1788.55|1779.85|1788.59|1779.89|1788.66|1779.96|1788.55|1779.85|16
1626817080000|2021-07-20 21:38:00|1788.62|1779.92|1788.68|1779.98|1788.7|1780|1788.62|1779.92|10
1626817090000|2021-07-20 21:38:10|1788.67|1779.97|1788.78|1780.08|1788.78|1780.08|1788.58|1779.88|17
1626817100000|2021-07-20 21:38:20|1788.79|1780.09|1788.83|1780.13|1788.84|1780.14|1788.75|1780.05|12
1626817110000|2021-07-20 21:38:30|1788.84|1780.14|1788.97|1780.27|1789|1780.3|1788.82|1780.12|25
1626817120000|2021-07-20 21:38:40|1789|1780.3|1789.03|1780.33|1789.07|1780.37|1788.98|1780.28|19
1626817130000|2021-07-20 21:38:50|1789.05|1780.35|1789.05|1780.35|1789.09|1780.39|1788.98|1780.28|20
1626817140000|2021-07-20 21:39:00|1789.04|1780.34|1789.19|1780.49|1789.25|1780.55|1789.03|1780.33|23
1626817150000|2021-07-20 21:39:10|1789.2|1780.5|1789.21|1780.51|1789.25|1780.55|1789.2|1780.5|10
1626817160000|2021-07-20 21:39:20|1789.19|1780.49|1789.36|1780.66|1789.39|1780.69|1789.19|1780.49|17
1626817170000|2021-07-20 21:39:30|1789.37|1780.67|1789.4|1780.7|1789.42|1780.72|1789.37|1780.67|9
1626817180000|2021-07-20 21:39:40|1789.42|1780.72|1789.51|1780.81|1789.51|1780.81|1789.42|1780.72|4
1626817190000|2021-07-20 21:39:50|1789.49|1780.79|1789.53|1780.83|1789.53|1780.83|1789.47|1780.77|9
1626817200000|2021-07-20 21:40:00|1789.52|1780.82|1789.58|1780.88|1789.58|1780.88|1789.47|1780.77|19
1626817210000|2021-07-20 21:40:10|1789.59|1780.89|1789.75|1781.05|1789.78|1781.08|1789.57|1780.87|15
1626817220000|2021-07-20 21:40:20|1789.77|1781.07|1790.02|1781.32|1790.02|1781.32|1789.76|1781.06|23
1626817230000|2021-07-20 21:40:30|1790.06|1781.36|1790.59|1781.89|1790.6|1781.9|1790.06|1781.36|19
1626817240000|2021-07-20 21:40:40|1790.62|1781.92|1791.09|1782.39|1791.15|1782.45|1790.56|1781.86|33
1626817250000|2021-07-20 21:40:50|1791.08|1782.38|1791.08|1782.38|1791.11|1782.41|1790.99|1782.29|25
1626817260000|2021-07-20 21:41:00|1791.1|1782.4|1791.2|1782.5|1791.22|1782.52|1790.99|1782.29|22
1626817270000|2021-07-20 21:41:10|1791.15|1782.45|1791.26|1782.56|1791.3|1782.6|1791.15|1782.45|22
1626817280000|2021-07-20 21:41:20|1791.25|1782.55|1791.35|1782.65|1791.35|1782.65|1791.12|1782.42|24
1626817290000|2021-07-20 21:41:30|1791.29|1782.59|1790.93|1782.23|1791.74|1783.04|1790.93|1782.23|32
1626817300000|2021-07-20 21:41:40|1790.94|1782.24|1790.86|1782.16|1791|1782.3|1790.81|1782.11|23
1626817310000|2021-07-20 21:41:50|1790.92|1782.22|1791.12|1782.42|1791.18|1782.48|1790.88|1782.18|26
1626817320000|2021-07-20 21:42:00|1791.11|1782.41|1791.48|1782.78|1791.48|1782.78|1791.06|1782.36|29
1626817330000|2021-07-20 21:42:10|1791.47|1782.77|1791.35|1782.65|1792.15|1783.45|1791.35|1782.65|33
1626817340000|2021-07-20 21:42:20|1791.33|1782.63|1791.38|1782.68|1791.5|1782.8|1791.32|1782.62|23
1626817350000|2021-07-20 21:42:30|1791.37|1782.67|1791.39|1782.69|1791.41|1782.71|1791.37|1782.67|7
1626817360000|2021-07-20 21:42:40|1791.41|1782.71|1791.39|1782.69|1791.41|1782.71|1791.32|1782.62|7
1626817370000|2021-07-20 21:42:50|1791.4|1782.7|1791.39|1782.69|1791.44|1782.74|1791.32|1782.62|19
1626817380000|2021-07-20 21:43:00|1791.36|1782.66|1791.38|1782.68|1791.38|1782.68|1791.35|1782.65|11
1626817390000|2021-07-20 21:43:10|1791.39|1782.69|1791.49|1782.79|1791.49|1782.79|1791.39|1782.69|11
1626817400000|2021-07-20 21:43:20|1791.45|1782.75|1791.55|1782.85|1791.57|1782.87|1791.45|1782.75|5
1626817410000|2021-07-20 21:43:30|1791.69|1782.99|1792.09|1783.39|1792.09|1783.39|1791.68|1782.98|15
1626817420000|2021-07-20 21:43:40|1792.04|1783.34|1792.06|1783.36|1792.4|1783.7|1791.76|1783.06|24
1626817430000|2021-07-20 21:43:50|1792.04|1783.34|1792.12|1783.42|1792.36|1783.66|1792.03|1783.33|28
1626817440000|2021-07-20 21:44:00|1792.1|1783.4|1790.48|1781.78|1792.45|1783.75|1790.47|1781.77|31
1626817450000|2021-07-20 21:44:10|1790.49|1781.79|1790.58|1781.88|1790.62|1781.92|1790.49|1781.79|20
1626817460000|2021-07-20 21:44:20|1790.59|1781.89|1790.93|1782.23|1790.97|1782.27|1790.57|1781.87|20
1626817470000|2021-07-20 21:44:30|1790.94|1782.24|1789.85|1781.15|1790.94|1782.24|1789.85|1781.15|32
1626817480000|2021-07-20 21:44:40|1789.9|1781.2|1790.09|1781.39|1790.35|1781.65|1789.8|1781.1|34
1626817490000|2021-07-20 21:44:50|1790.1|1781.4|1789.65|1780.95|1790.12|1781.42|1789.6|1780.9|34
1626817500000|2021-07-20 21:45:00|1789.57|1780.87|1789.44|1780.74|1789.61|1780.91|1789.33|1780.63|29
1626817510000|2021-07-20 21:45:10|1789.47|1780.77|1790.57|1781.87|1790.86|1782.16|1789.47|1780.77|28
1626817520000|2021-07-20 21:45:20|1790.59|1781.89|1791.01|1782.31|1791.01|1782.31|1790.59|1781.89|26
1626817530000|2021-07-20 21:45:30|1791.02|1782.32|1792.04|1783.34|1792.23|1783.53|1790.69|1781.99|28
1626817540000|2021-07-20 21:45:40|1792.11|1783.41|1792.07|1783.37|1792.18|1783.48|1791.89|1783.19|15
1626817550000|2021-07-20 21:45:50|1792.06|1783.36|1791.79|1783.09|1792.06|1783.36|1791.71|1783.01|25
1626817560000|2021-07-20 21:46:00|1791.73|1783.03|1791.86|1783.16|1791.92|1783.22|1791.65|1782.95|17
1626817570000|2021-07-20 21:46:10|1791.87|1783.17|1792.15|1783.45|1792.21|1783.51|1791.87|1783.17|29
1626817580000|2021-07-20 21:46:20|1792.14|1783.44|1792.53|1783.83|1792.55|1783.85|1792.06|1783.36|23
1626817590000|2021-07-20 21:46:30|1792.48|1783.78|1792.03|1783.33|1792.54|1783.84|1791.97|1783.27|20
1626817600000|2021-07-20 21:46:40|1792.01|1783.31|1792.08|1783.38|1792.17|1783.47|1791.96|1783.26|33
1626817610000|2021-07-20 21:46:50|1792.07|1783.37|1792.56|1783.86|1792.56|1783.86|1791.95|1783.25|36
1626817620000|2021-07-20 21:47:00|1792.55|1783.85|1792.2|1783.5|1792.55|1783.85|1792.1|1783.4|29
1626817630000|2021-07-20 21:47:10|1792.14|1783.44|1792.39|1783.69|1792.67|1783.97|1792.12|1783.42|32
1626817640000|2021-07-20 21:47:20|1792.42|1783.72|1792.56|1783.86|1792.78|1784.08|1792.41|1783.71|32
1626817650000|2021-07-20 21:47:30|1792.52|1783.82|1793.2|1784.5|1793.21|1784.51|1792.47|1783.77|20
1626817660000|2021-07-20 21:47:40|1793.13|1784.43|1792.82|1784.12|1793.3|1784.6|1792.8|1784.1|25
1626817670000|2021-07-20 21:47:50|1792.76|1784.06|1791.81|1783.11|1792.76|1784.06|1791.81|1783.11|34
1626817680000|2021-07-20 21:48:00|1791.87|1783.17|1793.18|1784.48|1793.18|1784.48|1791.72|1783.02|33
1626817690000|2021-07-20 21:48:10|1793.17|1784.47|1793.2|1784.5|1793.2|1784.5|1792.61|1783.91|35
1626817700000|2021-07-20 21:48:20|1793.12|1784.42|1792.97|1784.27|1793.21|1784.51|1792.97|1784.27|27
1626817710000|2021-07-20 21:48:30|1792.99|1784.29|1792.95|1784.25|1793.1|1784.4|1792.87|1784.17|35
1626817720000|2021-07-20 21:48:40|1792.87|1784.17|1792.83|1784.13|1793.12|1784.42|1792.81|1784.11|34
1626817730000|2021-07-20 21:48:50|1792.89|1784.19|1792.9|1784.2|1793.26|1784.56|1792.65|1783.95|30
1626817740000|2021-07-20 21:49:00|1792.87|1784.17|1793.04|1784.34|1793.28|1784.58|1792.87|1784.17|23
1626817750000|2021-07-20 21:49:10|1793.12|1784.42|1793.35|1784.65|1793.56|1784.86|1793.12|1784.42|22
1626817760000|2021-07-20 21:49:20|1793.26|1784.56|1792.07|1783.37|1793.28|1784.58|1791.98|1783.28|36
1626817770000|2021-07-20 21:49:30|1792.08|1783.38|1792.22|1783.52|1792.98|1784.28|1792.08|1783.38|30
1626817780000|2021-07-20 21:49:40|1792.19|1783.49|1792.69|1783.99|1792.69|1783.99|1791.92|1783.22|27
1626817790000|2021-07-20 21:49:50|1792.71|1784.01|1791.8|1783.1|1792.73|1784.03|1791.74|1783.04|33
1626817800000|2021-07-20 21:50:00|1791.79|1783.09|1792.95|1784.25|1793.08|1784.38|1791.79|1783.09|33
1626817810000|2021-07-20 21:50:10|1792.97|1784.27|1792.74|1784.04|1792.97|1784.27|1792.6|1783.9|30
1626817820000|2021-07-20 21:50:20|1792.75|1784.05|1792.72|1784.02|1793.19|1784.49|1792.69|1783.99|33
1626817830000|2021-07-20 21:50:30|1792.77|1784.07|1793.23|1784.53|1793.23|1784.53|1792.72|1784.02|31
1626817840000|2021-07-20 21:50:40|1793.22|1784.52|1793.05|1784.35|1793.22|1784.52|1792.83|1784.13|28
1626817850000|2021-07-20 21:50:50|1793.08|1784.38|1793.58|1784.88|1793.86|1785.16|1793.08|1784.38|31
1626817860000|2021-07-20 21:51:00|1793.57|1784.87|1791.9|1783.2|1793.58|1784.88|1791.9|1783.2|33
1626817870000|2021-07-20 21:51:10|1791.89|1783.19|1792.3|1783.6|1792.35|1783.65|1791.89|1783.19|27
1626817880000|2021-07-20 21:51:20|1792.59|1783.89|1791.74|1783.04|1793.05|1784.35|1791.42|1782.72|33
1626817890000|2021-07-20 21:51:30|1791.9|1783.2|1791.5|1782.8|1792.03|1783.33|1791.5|1782.8|23
1626817900000|2021-07-20 21:51:40|1791.46|1782.76|1791.26|1782.56|1791.65|1782.95|1791.26|1782.56|14
1626817910000|2021-07-20 21:51:50|1791.3|1782.6|1791.54|1782.84|1791.93|1783.23|1791.3|1782.6|33
1626817920000|2021-07-20 21:52:00|1791.58|1782.88|1792.01|1783.31|1792.11|1783.41|1791.58|1782.88|22
1626817930000|2021-07-20 21:52:10|1791.99|1783.29|1792.09|1783.39|1792.15|1783.45|1791.36|1782.66|33
1626817940000|2021-07-20 21:52:20|1792.24|1783.54|1792.26|1783.56|1792.32|1783.62|1792.17|1783.47|24
1626817950000|2021-07-20 21:52:30|1792.28|1783.58|1791.41|1782.71|1792.28|1783.58|1791.3|1782.6|32
1626817960000|2021-07-20 21:52:40|1791.42|1782.72|1792.94|1784.24|1792.94|1784.24|1791.4|1782.7|22
1626817970000|2021-07-20 21:52:50|1793.08|1784.38|1793.05|1784.35|1793.25|1784.55|1792.94|1784.24|28
1626817980000|2021-07-20 21:53:00|1793.11|1784.41|1792.74|1784.04|1793.14|1784.44|1792.64|1783.94|25
1626817990000|2021-07-20 21:53:10|1792.92|1784.22|1792.98|1784.28|1792.99|1784.29|1792.49|1783.79|11
1626818000000|2021-07-20 21:53:20|1792.97|1784.27|1792.29|1783.59|1792.99|1784.29|1792.1|1783.4|23
1626818010000|2021-07-20 21:53:30|1792.39|1783.69|1793.51|1784.81|1793.77|1785.07|1792.39|1783.69|29
1626818020000|2021-07-20 21:53:40|1793.54|1784.84|1793.05|1784.35|1793.54|1784.84|1792.99|1784.29|30
1626818030000|2021-07-20 21:53:50|1793.03|1784.33|1793.21|1784.51|1793.3|1784.6|1792.94|1784.24|29
1626818040000|2021-07-20 21:54:00|1793.26|1784.56|1793.29|1784.59|1793.29|1784.59|1793.03|1784.33|22
1626818050000|2021-07-20 21:54:10|1793.4|1784.7|1792.6|1783.9|1793.6|1784.9|1792.58|1783.88|24
1626818060000|2021-07-20 21:54:20|1792.54|1783.84|1793.14|1784.44|1793.39|1784.69|1792.53|1783.83|32
1626818070000|2021-07-20 21:54:30|1793.13|1784.43|1793.28|1784.58|1793.35|1784.65|1792.58|1783.88|21
1626818080000|2021-07-20 21:54:40|1793.24|1784.54|1792.55|1783.85|1793.24|1784.54|1792.52|1783.82|22
1626818090000|2021-07-20 21:54:50|1792.61|1783.91|1792.81|1784.11|1792.82|1784.12|1792.61|1783.91|16
1626818100000|2021-07-20 21:55:00|1792.79|1784.09|1792.65|1783.95|1792.8|1784.1|1792.56|1783.86|23
1626818110000|2021-07-20 21:55:10|1792.76|1784.06|1791.73|1783.03|1792.76|1784.06|1791.7|1783|23
1626818120000|2021-07-20 21:55:20|1791.76|1783.06|1792.24|1783.54|1792.33|1783.63|1791.7|1783|22
1626818130000|2021-07-20 21:55:30|1792.2|1783.5|1790.03|1781.33|1792.32|1783.62|1789.98|1781.28|31
1626818140000|2021-07-20 21:55:40|1789.88|1781.18|1789.38|1780.68|1789.89|1781.19|1788.83|1780.13|34
1626818150000|2021-07-20 21:55:50|1789.44|1780.74|1790.13|1781.43|1790.39|1781.69|1789.44|1780.74|32
1626818160000|2021-07-20 21:56:00|1790.17|1781.47|1790.07|1781.37|1790.36|1781.66|1789.95|1781.25|25
1626818170000|2021-07-20 21:56:10|1790.08|1781.38|1791.33|1782.63|1791.46|1782.76|1790.05|1781.35|29
1626818180000|2021-07-20 21:56:20|1791.32|1782.62|1790.97|1782.27|1791.32|1782.62|1790.87|1782.17|28
1626818190000|2021-07-20 21:56:30|1790.95|1782.25|1790.64|1781.94|1791.02|1782.32|1790.41|1781.71|30
1626818200000|2021-07-20 21:56:40|1790.69|1781.99|1790.29|1781.59|1790.76|1782.06|1790.26|1781.56|24
1626818210000|2021-07-20 21:56:50|1790.26|1781.56|1790.28|1781.58|1790.44|1781.74|1790.26|1781.56|17
1626818220000|2021-07-20 21:57:00|1790.27|1781.57|1790.65|1781.95|1790.85|1782.15|1790.24|1781.54|29
1626818230000|2021-07-20 21:57:10|1790.71|1782.01|1790.93|1782.23|1790.98|1782.28|1790.35|1781.65|35
1626818240000|2021-07-20 21:57:20|1790.95|1782.25|1790.59|1781.89|1791.2|1782.5|1790.44|1781.74|29
1626818250000|2021-07-20 21:57:30|1790.55|1781.85|1790.59|1781.89|1790.67|1781.97|1790.41|1781.71|22
1626818260000|2021-07-20 21:57:40|1790.56|1781.86|1790.72|1782.02|1790.82|1782.12|1790.5|1781.8|32
1626818270000|2021-07-20 21:57:50|1790.76|1782.06|1790.79|1782.09|1790.83|1782.13|1790.67|1781.97|23
1626818280000|2021-07-20 21:58:00|1790.8|1782.1|1791.26|1782.56|1791.3|1782.6|1790.8|1782.1|21
1626818290000|2021-07-20 21:58:10|1791.27|1782.57|1789.38|1780.68|1791.27|1782.57|1789.36|1780.66|37
1626818300000|2021-07-20 21:58:20|1789.47|1780.77|1789.52|1780.82|1789.65|1780.95|1789.43|1780.73|30
1626818310000|2021-07-20 21:58:30|1789.3|1780.6|1789.66|1780.96|1789.67|1780.97|1789.3|1780.6|23
1626818320000|2021-07-20 21:58:40|1789.64|1780.94|1789.52|1780.82|1789.64|1780.94|1789.29|1780.59|17
1626818330000|2021-07-20 21:58:50|1789.48|1780.78|1789.31|1780.61|1789.56|1780.86|1789.31|1780.61|19
1626818340000|2021-07-20 21:59:00|1789.4|1780.7|1788.94|1780.24|1789.4|1780.7|1788.46|1779.76|25
1626818350000|2021-07-20 21:59:10|1789.11|1780.41|1789.37|1780.67|1789.37|1780.67|1788.93|1780.23|17
1626818360000|2021-07-20 21:59:20|1789.43|1780.73|1790.33|1781.63|1790.5|1781.8|1789.43|1780.73|34
1626818370000|2021-07-20 21:59:30|1790.36|1781.66|1790.37|1781.67|1790.49|1781.79|1790.33|1781.63|15
1626818380000|2021-07-20 21:59:40|1790.51|1781.81|1790.04|1781.34|1790.57|1781.87|1789.96|1781.26|16
1626818390000|2021-07-20 21:59:50|1790.05|1781.35|1790.29|1781.59|1790.33|1781.63|1790.03|1781.33|23
1626818400000|2021-07-20 22:00:00|1790.28|1781.58|1788.57|1779.87|1790.28|1781.58|1788.24|1779.54|31
1626818410000|2021-07-20 22:00:10|1788.64|1779.94|1788.77|1780.07|1788.81|1780.11|1788.56|1779.86|24
1626818420000|2021-07-20 22:00:20|1788.76|1780.06|1789.68|1780.98|1789.68|1780.98|1788.76|1780.06|26
1626818430000|2021-07-20 22:00:30|1789.75|1781.05|1789.89|1781.19|1789.92|1781.22|1789.75|1781.05|18
1626818440000|2021-07-20 22:00:40|1789.9|1781.2|1788.89|1780.19|1790.03|1781.33|1788.87|1780.17|13
1626818450000|2021-07-20 22:00:50|1788.91|1780.21|1788.85|1780.15|1789.05|1780.35|1788.71|1780.01|29
1626818460000|2021-07-20 22:01:00|1788.83|1780.13|1788.71|1780.01|1788.89|1780.19|1788.63|1779.93|33
1626818470000|2021-07-20 22:01:10|1788.7|1780|1789.56|1780.86|1789.66|1780.96|1788.7|1780|29
1626818480000|2021-07-20 22:01:20|1789.54|1780.84|1789.11|1780.41|1789.64|1780.94|1789.09|1780.39|27
1626818490000|2021-07-20 22:01:30|1789.19|1780.49|1788.67|1779.97|1789.22|1780.52|1788.53|1779.83|32
1626818500000|2021-07-20 22:01:40|1788.66|1779.96|1788.92|1780.22|1788.97|1780.27|1788.5|1779.8|24
1626818510000|2021-07-20 22:01:50|1788.88|1780.18|1788.59|1779.89|1788.92|1780.22|1788.59|1779.89|13
1626818520000|2021-07-20 22:02:00|1788.58|1779.88|1789.01|1780.31|1789.01|1780.31|1788.58|1779.88|20
1626818530000|2021-07-20 22:02:10|1789.07|1780.37|1788.57|1779.87|1789.16|1780.46|1788.57|1779.87|24
1626818540000|2021-07-20 22:02:20|1788.52|1779.82|1788.82|1780.12|1788.87|1780.17|1788.44|1779.74|27
1626818550000|2021-07-20 22:02:30|1788.83|1780.13|1789.13|1780.43|1789.13|1780.43|1788.82|1780.12|17
1626818560000|2021-07-20 22:02:40|1789.21|1780.51|1790.79|1782.09|1790.81|1782.11|1789.18|1780.48|32
1626818570000|2021-07-20 22:02:50|1790.77|1782.07|1791.22|1782.52|1791.22|1782.52|1790.76|1782.06|21
1626818580000|2021-07-20 22:03:00|1791.17|1782.47|1790.03|1781.33|1791.17|1782.47|1789.92|1781.22|37
1626818590000|2021-07-20 22:03:10|1790.02|1781.32|1789.44|1780.74|1790.05|1781.35|1789.26|1780.56|28
1626818600000|2021-07-20 22:03:20|1789.45|1780.75|1789.85|1781.15|1789.85|1781.15|1789.43|1780.73|28
1626818610000|2021-07-20 22:03:30|1789.81|1781.11|1790.45|1781.75|1790.52|1781.82|1789.81|1781.11|27
1626818620000|2021-07-20 22:03:40|1790.54|1781.84|1790.94|1782.24|1790.94|1782.24|1790.47|1781.77|21
1626818630000|2021-07-20 22:03:50|1790.91|1782.21|1791.13|1782.43|1791.14|1782.44|1790.91|1782.21|17
1626818640000|2021-07-20 22:04:00|1791.07|1782.37|1791.06|1782.36|1791.2|1782.5|1790.41|1781.71|31
1626818650000|2021-07-20 22:04:10|1791.07|1782.37|1790.42|1781.72|1791.08|1782.38|1790.42|1781.72|19
1626818660000|2021-07-20 22:04:20|1790.38|1781.68|1790.88|1782.18|1790.88|1782.18|1790.37|1781.67|23
1626818670000|2021-07-20 22:04:30|1790.89|1782.19|1791.34|1782.64|1791.43|1782.73|1790.85|1782.15|20
1626818680000|2021-07-20 22:04:40|1792.25|1783.55|1792.88|1784.18|1793.34|1784.64|1792.25|1783.55|22
1626818690000|2021-07-20 22:04:50|1792.67|1783.97|1789.96|1781.26|1792.67|1783.97|1789.47|1780.77|34
1626818700000|2021-07-20 22:05:00|1789.91|1781.21|1790.04|1781.34|1790.48|1781.78|1789.9|1781.2|28
1626818710000|2021-07-20 22:05:10|1790.08|1781.38|1790.08|1781.38|1790.29|1781.59|1789.56|1780.86|32
1626818720000|2021-07-20 22:05:20|1790.29|1781.59|1789.79|1781.09|1790.63|1781.93|1789.79|1781.09|38
1626818730000|2021-07-20 22:05:30|1789.76|1781.06|1790.31|1781.61|1790.51|1781.81|1789.72|1781.02|36
1626818740000|2021-07-20 22:05:40|1790.32|1781.62|1790.73|1782.03|1790.74|1782.04|1789.11|1780.41|38
1626818750000|2021-07-20 22:05:50|1791.04|1782.34|1792.05|1783.35|1792.05|1783.35|1790.89|1782.19|23
1626818760000|2021-07-20 22:06:00|1791.95|1783.25|1791.48|1782.78|1792.05|1783.35|1791.44|1782.74|30
1626818770000|2021-07-20 22:06:10|1791.47|1782.77|1792.1|1783.4|1792.3|1783.6|1791.44|1782.74|30
1626818780000|2021-07-20 22:06:20|1792.26|1783.56|1791.46|1782.76|1792.54|1783.84|1791.3|1782.6|39
1626818790000|2021-07-20 22:06:30|1791.27|1782.57|1791.08|1782.38|1791.5|1782.8|1790.76|1782.06|25
1626818800000|2021-07-20 22:06:40|1791.2|1782.5|1790.99|1782.29|1791.2|1782.5|1790.73|1782.03|18
1626818810000|2021-07-20 22:06:50|1791.01|1782.31|1791.05|1782.35|1791.05|1782.35|1790.84|1782.14|19
1626818820000|2021-07-20 22:07:00|1791.04|1782.34|1789.99|1781.29|1791.04|1782.34|1789.6|1780.9|34
1626818830000|2021-07-20 22:07:10|1790.03|1781.33|1789.54|1780.84|1790.05|1781.35|1789.52|1780.82|32
1626818840000|2021-07-20 22:07:20|1789.59|1780.89|1789.52|1780.82|1789.95|1781.25|1789.44|1780.74|31
1626818850000|2021-07-20 22:07:30|1789.55|1780.85|1789.03|1780.33|1790.3|1781.6|1789.03|1780.33|30
1626818860000|2021-07-20 22:07:40|1788.68|1779.98|1788.12|1779.42|1788.68|1779.98|1787.68|1778.98|36
1626818870000|2021-07-20 22:07:50|1788.08|1779.38|1788.27|1779.57|1788.27|1779.57|1787.66|1778.96|30
1626818880000|2021-07-20 22:08:00|1788.3|1779.6|1787.96|1779.26|1788.53|1779.83|1787.7|1779|36
1626818890000|2021-07-20 22:08:10|1787.97|1779.27|1788|1779.3|1788.2|1779.5|1787.83|1779.13|35
1626818900000|2021-07-20 22:08:20|1787.99|1779.29|1788.39|1779.69|1788.63|1779.93|1787.95|1779.25|32
1626818910000|2021-07-20 22:08:30|1788.36|1779.66|1788.05|1779.35|1788.36|1779.66|1787.88|1779.18|27
1626818920000|2021-07-20 22:08:40|1788.18|1779.48|1788.14|1779.44|1788.18|1779.48|1787.96|1779.26|15
1626818930000|2021-07-20 22:08:50|1788.08|1779.38|1786.83|1778.13|1788.08|1779.38|1786.69|1777.99|38
1626818940000|2021-07-20 22:09:00|1786.81|1778.11|1786.53|1777.83|1786.93|1778.23|1786.22|1777.52|24
1626818950000|2021-07-20 22:09:10|1786.62|1777.92|1787.02|1778.32|1787.11|1778.41|1786.62|1777.92|30
1626818960000|2021-07-20 22:09:20|1787.03|1778.33|1786.96|1778.26|1787.04|1778.34|1786.95|1778.25|7
1626818970000|2021-07-20 22:09:30|1786.95|1778.25|1786.82|1778.12|1786.95|1778.25|1786.74|1778.04|17
1626818980000|2021-07-20 22:09:40|1786.86|1778.16|1786.78|1778.08|1786.96|1778.26|1786.78|1778.08|11
1626818990000|2021-07-20 22:09:50|1786.89|1778.19|1786.86|1778.16|1786.95|1778.25|1786.8|1778.1|15
1626819000000|2021-07-20 22:10:00|1786.85|1778.15|1787|1778.3|1787.05|1778.35|1786.76|1778.06|22
1626819010000|2021-07-20 22:10:10|1787.02|1778.32|1787.02|1778.32|1787.07|1778.37|1786.94|1778.24|17
1626819020000|2021-07-20 22:10:20|1787.04|1778.34|1787.29|1778.59|1787.29|1778.59|1787|1778.3|18
1626819030000|2021-07-20 22:10:30|1787.12|1778.42|1787.52|1778.82|1787.52|1778.82|1787.12|1778.42|25
1626819040000|2021-07-20 22:10:40|1787.39|1778.69|1787.71|1779.01|1787.71|1779.01|1787.33|1778.63|8
1626819050000|2021-07-20 22:10:50|1787.74|1779.04|1787.83|1779.13|1787.84|1779.14|1787.66|1778.96|24
1626819060000|2021-07-20 22:11:00|1787.86|1779.16|1787.29|1778.59|1787.91|1779.21|1787.11|1778.41|21
1626819070000|2021-07-20 22:11:10|1787.33|1778.63|1788.1|1779.4|1788.1|1779.4|1787.33|1778.63|26
1626819080000|2021-07-20 22:11:20|1788.15|1779.45|1788.16|1779.46|1788.19|1779.49|1788.05|1779.35|23
1626819090000|2021-07-20 22:11:30|1788.07|1779.37|1788.17|1779.47|1788.17|1779.47|1787.9|1779.2|30
1626819100000|2021-07-20 22:11:40|1788.16|1779.46|1788.05|1779.35|1788.17|1779.47|1788.03|1779.33|21
1626819110000|2021-07-20 22:11:50|1788.08|1779.38|1788.15|1779.45|1788.5|1779.8|1787.95|1779.25|19
1626819120000|2021-07-20 22:12:00|1788.13|1779.43|1787.32|1778.62|1788.34|1779.64|1787.14|1778.44|28
1626819130000|2021-07-20 22:12:10|1787.08|1778.38|1787.17|1778.47|1787.25|1778.55|1787|1778.3|20
1626819140000|2021-07-20 22:12:20|1787.19|1778.49|1787.7|1779|1787.93|1779.23|1787.17|1778.47|34
1626819150000|2021-07-20 22:12:30|1787.81|1779.11|1787.62|1778.92|1787.97|1779.27|1787.46|1778.76|34
1626819160000|2021-07-20 22:12:40|1787.66|1778.96|1788.2|1779.5|1788.23|1779.53|1787.66|1778.96|24
1626819170000|2021-07-20 22:12:50|1788.19|1779.49|1787.62|1778.92|1788.35|1779.65|1787.55|1778.85|14
1626819180000|2021-07-20 22:13:00|1787.63|1778.93|1787.47|1778.77|1787.78|1779.08|1787.42|1778.72|32
1626819190000|2021-07-20 22:13:10|1787.44|1778.74|1787.42|1778.72|1787.48|1778.78|1787.22|1778.52|20
1626819200000|2021-07-20 22:13:20|1787.43|1778.73|1787.33|1778.63|1787.47|1778.77|1787.27|1778.57|31
1626819210000|2021-07-20 22:13:30|1787.34|1778.64|1787.38|1778.68|1787.38|1778.68|1787.34|1778.64|7
1626819220000|2021-07-20 22:13:40|1787.39|1778.69|1786.55|1777.85|1787.39|1778.69|1786.45|1777.75|20
1626819230000|2021-07-20 22:13:50|1786.58|1777.88|1786.4|1777.7|1786.78|1778.08|1786.39|1777.69|14
1626819240000|2021-07-20 22:14:00|1786.37|1777.67|1785.99|1777.29|1786.42|1777.72|1785.85|1777.15|32
1626819250000|2021-07-20 22:14:10|1785.98|1777.28|1785.21|1776.51|1786.07|1777.37|1784.93|1776.23|23
1626819260000|2021-07-20 22:14:20|1785.26|1776.56|1785.81|1777.11|1786.09|1777.39|1785.26|1776.56|26
1626819270000|2021-07-20 22:14:30|1785.75|1777.05|1785.53|1776.83|1785.86|1777.16|1785.47|1776.77|31
1626819280000|2021-07-20 22:14:40|1785.57|1776.87|1785.69|1776.99|1785.82|1777.12|1785.57|1776.87|28
1626819290000|2021-07-20 22:14:50|1785.71|1777.01|1785.61|1776.91|1785.77|1777.07|1785.61|1776.91|15
1626819300000|2021-07-20 22:15:00|1785.52|1776.82|1785.45|1776.75|1785.52|1776.82|1785.25|1776.55|29
1626819310000|2021-07-20 22:15:10|1785.54|1776.84|1785.89|1777.19|1786.01|1777.31|1785.54|1776.84|20
1626819320000|2021-07-20 22:15:20|1786.02|1777.32|1786.49|1777.79|1786.79|1778.09|1786.02|1777.32|29
1626819330000|2021-07-20 22:15:30|1786.46|1777.76|1786.94|1778.24|1786.94|1778.24|1786.46|1777.76|27
1626819340000|2021-07-20 22:15:40|1786.96|1778.26|1788.15|1779.45|1788.33|1779.63|1786.96|1778.26|32
1626819350000|2021-07-20 22:15:50|1788.13|1779.43|1788.06|1779.36|1788.16|1779.46|1787.66|1778.96|29
1626819360000|2021-07-20 22:16:00|1788.03|1779.33|1788.02|1779.32|1788.12|1779.42|1787.84|1779.14|24
1626819370000|2021-07-20 22:16:10|1787.97|1779.27|1788|1779.3|1788.02|1779.32|1787.97|1779.27|11
1626819380000|2021-07-20 22:16:20|1787.99|1779.29|1788.41|1779.71|1788.42|1779.72|1787.99|1779.29|4
1626819390000|2021-07-20 22:16:30|1788.63|1779.93|1788.69|1779.99|1788.9|1780.2|1788.3|1779.6|28
1626819400000|2021-07-20 22:16:40|1788.73|1780.03|1788.76|1780.06|1789|1780.3|1788.73|1780.03|9
1626819410000|2021-07-20 22:16:50|1788.87|1780.17|1789.37|1780.67|1789.5|1780.8|1788.87|1780.17|11
1626819420000|2021-07-20 22:17:00|1789.31|1780.61|1789.1|1780.4|1789.31|1780.61|1789.1|1780.4|6
1626819430000|2021-07-20 22:17:10|1789.04|1780.34|1789.82|1781.12|1789.82|1781.12|1789.03|1780.33|8
1626819440000|2021-07-20 22:17:20|1789.75|1781.05|1789.48|1780.78|1789.89|1781.19|1789.48|1780.78|10
1626819450000|2021-07-20 22:17:30|1789.47|1780.77|1789.62|1780.92|1789.76|1781.06|1789.47|1780.77|6
1626819460000|2021-07-20 22:17:40|1789.72|1781.02|1789.66|1780.96|1789.75|1781.05|1789.66|1780.96|13
1626819470000|2021-07-20 22:17:50|1789.73|1781.03|1789.72|1781.02|1789.73|1781.03|1789.64|1780.94|14
1626819480000|2021-07-20 22:18:00|1789.64|1780.94|1788.51|1779.81|1789.69|1780.99|1788.51|1779.81|20
1626819490000|2021-07-20 22:18:10|1788.54|1779.84|1788.8|1780.1|1788.86|1780.16|1788.45|1779.75|30
1626819500000|2021-07-20 22:18:20|1788.81|1780.11|1788.61|1779.91|1788.81|1780.11|1788.08|1779.38|28
1626819510000|2021-07-20 22:18:30|1788.63|1779.93|1788.7|1780|1788.7|1780|1788.49|1779.79|28
1626819520000|2021-07-20 22:18:40|1788.69|1779.99|1788.58|1779.88|1788.69|1779.99|1788.37|1779.67|37
1626819530000|2021-07-20 22:18:50|1788.69|1779.99|1788.31|1779.61|1788.72|1780.02|1788.1|1779.4|32
1626819540000|2021-07-20 22:19:00|1788.29|1779.59|1788.21|1779.51|1788.52|1779.82|1788.09|1779.39|21
1626819550000|2021-07-20 22:19:10|1788.19|1779.49|1788.46|1779.76|1788.46|1779.76|1788.19|1779.49|12
1626819560000|2021-07-20 22:19:20|1788.43|1779.73|1788.56|1779.86|1788.71|1780.01|1788.22|1779.52|15
1626819570000|2021-07-20 22:19:30|1788.55|1779.85|1788.67|1779.97|1788.76|1780.06|1788.46|1779.76|7
1626819580000|2021-07-20 22:19:40|1788.33|1779.63|1788.6|1779.9|1788.6|1779.9|1788.27|1779.57|9
1626819590000|2021-07-20 22:19:50|1788.64|1779.94|1788.64|1779.94|1788.64|1779.94|1788.64|1779.94|1
1626819600000|2021-07-20 22:20:00|1788.6|1779.9|1788.39|1779.69|1788.6|1779.9|1788.22|1779.52|18
1626819610000|2021-07-20 22:20:10|1788.4|1779.7|1788.63|1779.93|1788.71|1780.01|1788.36|1779.66|12
1626819620000|2021-07-20 22:20:20|1788.58|1779.88|1788.91|1780.21|1788.98|1780.28|1788.58|1779.88|24
1626819630000|2021-07-20 22:20:30|1788.81|1780.11|1788.66|1779.96|1788.86|1780.16|1788.66|1779.96|25
1626819640000|2021-07-20 22:20:40|1788.69|1779.99|1788.43|1779.73|1788.85|1780.15|1788.43|1779.73|13
1626819650000|2021-07-20 22:20:50|1788.48|1779.78|1788.62|1779.92|1788.81|1780.11|1788.34|1779.64|17
1626819660000|2021-07-20 22:21:00|1788.68|1779.98|1787.37|1778.67|1788.76|1780.06|1787.35|1778.65|28
1626819670000|2021-07-20 22:21:10|1787.33|1778.63|1787.5|1778.8|1787.54|1778.84|1787.32|1778.62|23
1626819680000|2021-07-20 22:21:20|1787.45|1778.75|1788.02|1779.32|1788.05|1779.35|1787.34|1778.64|21
1626819690000|2021-07-20 22:21:30|1788.01|1779.31|1787.87|1779.17|1788.01|1779.31|1787.82|1779.12|28
1626819700000|2021-07-20 22:21:40|1787.83|1779.13|1788.1|1779.4|1788.12|1779.42|1787.8|1779.1|26
1626819710000|2021-07-20 22:21:50|1787.86|1779.16|1788.1|1779.4|1788.26|1779.56|1787.86|1779.16|28
1626819720000|2021-07-20 22:22:00|1788.16|1779.46|1787.97|1779.27|1788.16|1779.46|1787.74|1779.04|25
1626819730000|2021-07-20 22:22:10|1787.99|1779.29|1787.47|1778.77|1788.06|1779.36|1787.41|1778.71|20
1626819740000|2021-07-20 22:22:20|1787.42|1778.72|1786.8|1778.1|1787.47|1778.77|1786.79|1778.09|13
1626819750000|2021-07-20 22:22:30|1786.83|1778.13|1787.06|1778.36|1787.15|1778.45|1786.43|1777.73|23
1626819760000|2021-07-20 22:22:40|1787.04|1778.34|1787.22|1778.52|1787.36|1778.66|1787.04|1778.34|22
1626819770000|2021-07-20 22:22:50|1787.2|1778.5|1786.51|1777.81|1787.21|1778.51|1786.51|1777.81|16
1626819780000|2021-07-20 22:23:00|1786.49|1777.79|1786.41|1777.71|1786.49|1777.79|1786.41|1777.71|10
1626819790000|2021-07-20 22:23:10|1786.42|1777.72|1786.13|1777.43|1786.68|1777.98|1786.13|1777.43|21
1626819800000|2021-07-20 22:23:20|1786.38|1777.68|1786.56|1777.86|1786.69|1777.99|1786.14|1777.44|20
1626819810000|2021-07-20 22:23:30|1786.55|1777.85|1786.24|1777.54|1786.55|1777.85|1785.98|1777.28|24
1626819820000|2021-07-20 22:23:40|1786.23|1777.53|1785.58|1776.88|1786.23|1777.53|1785.47|1776.77|12
1626819830000|2021-07-20 22:23:50|1785.57|1776.87|1785.81|1777.11|1785.83|1777.13|1785.57|1776.87|20
1626819840000|2021-07-20 22:24:00|1785.8|1777.1|1785.19|1776.49|1785.8|1777.1|1785.19|1776.49|26
1626819850000|2021-07-20 22:24:10|1785.2|1776.5|1784.94|1776.24|1785.27|1776.57|1784.93|1776.23|19
1626819860000|2021-07-20 22:24:20|1784.95|1776.25|1785.01|1776.31|1785.24|1776.54|1784.95|1776.25|27
1626819870000|2021-07-20 22:24:30|1785.04|1776.34|1785.06|1776.36|1785.26|1776.56|1785.01|1776.31|28
1626819880000|2021-07-20 22:24:40|1785.08|1776.38|1785.39|1776.69|1785.46|1776.76|1785.08|1776.38|26
1626819890000|2021-07-20 22:24:50|1785.4|1776.7|1785.76|1777.06|1786.09|1777.39|1785.4|1776.7|21
1626819900000|2021-07-20 22:25:00|1785.79|1777.09|1785.7|1777|1785.79|1777.09|1785.58|1776.88|14
1626819910000|2021-07-20 22:25:10|1785.66|1776.96|1786.4|1777.7|1786.4|1777.7|1785.66|1776.96|20
1626819920000|2021-07-20 22:25:20|1786.27|1777.57|1787.24|1778.54|1787.24|1778.54|1786.27|1777.57|25
1626819930000|2021-07-20 22:25:30|1787.25|1778.55|1787.59|1778.89|1787.62|1778.92|1786.89|1778.19|27
1626819940000|2021-07-20 22:25:40|1787.61|1778.91|1787.78|1779.08|1787.85|1779.15|1787.61|1778.91|23
1626819950000|2021-07-20 22:25:50|1787.79|1779.09|1787.86|1779.16|1788.05|1779.35|1787.63|1778.93|17
1626819960000|2021-07-20 22:26:00|1787.85|1779.15|1787.69|1778.99|1787.85|1779.15|1787.43|1778.73|22
1626819970000|2021-07-20 22:26:10|1787.73|1779.03|1787.97|1779.27|1787.97|1779.27|1787.66|1778.96|27
1626819980000|2021-07-20 22:26:20|1788.02|1779.32|1788.17|1779.47|1788.18|1779.48|1787.96|1779.26|17
1626819990000|2021-07-20 22:26:30|1788.15|1779.45|1788.22|1779.52|1788.22|1779.52|1788.13|1779.43|5
1626820000000|2021-07-20 22:26:40|1788.23|1779.53|1787.91|1779.21|1788.7|1780|1787.88|1779.18|19
1626820010000|2021-07-20 22:26:50|1787.93|1779.23|1788.19|1779.49|1788.31|1779.61|1787.79|1779.09|28
1626820020000|2021-07-20 22:27:00|1788.2|1779.5|1787.62|1778.92|1788.23|1779.53|1787.57|1778.87|20
1626820030000|2021-07-20 22:27:10|1787.6|1778.9|1787.64|1778.94|1787.75|1779.05|1787.51|1778.81|23
1626820040000|2021-07-20 22:27:20|1787.62|1778.92|1787.23|1778.53|1787.62|1778.92|1786.98|1778.28|27
1626820050000|2021-07-20 22:27:30|1787.21|1778.51|1787.26|1778.56|1787.32|1778.62|1787.19|1778.49|16
1626820060000|2021-07-20 22:27:40|1787.29|1778.59|1787|1778.3|1787.63|1778.93|1787|1778.3|26
1626820070000|2021-07-20 22:27:50|1787.03|1778.33|1786.86|1778.16|1787.21|1778.51|1786.84|1778.14|19
1626820080000|2021-07-20 22:28:00|1786.82|1778.12|1786.09|1777.39|1786.9|1778.2|1785.86|1777.16|35
1626820090000|2021-07-20 22:28:10|1786.14|1777.44|1786.07|1777.37|1786.33|1777.63|1786.05|1777.35|21
1626820100000|2021-07-20 22:28:20|1786.12|1777.42|1786.26|1777.56|1786.29|1777.59|1786.12|1777.42|22
1626820110000|2021-07-20 22:28:30|1786.25|1777.55|1785.95|1777.25|1786.26|1777.56|1785.95|1777.25|21
1626820120000|2021-07-20 22:28:40|1785.93|1777.23|1785.4|1776.7|1785.97|1777.27|1785.23|1776.53|23
1626820130000|2021-07-20 22:28:50|1785.33|1776.63|1785.52|1776.82|1785.52|1776.82|1785.33|1776.63|11
1626820140000|2021-07-20 22:29:00|1785.42|1776.72|1785.6|1776.9|1785.79|1777.09|1785.33|1776.63|30
1626820150000|2021-07-20 22:29:10|1785.54|1776.84|1785.46|1776.76|1785.71|1777.01|1785.39|1776.69|30
1626820160000|2021-07-20 22:29:20|1785.44|1776.74|1785.71|1777.01|1785.85|1777.15|1785.35|1776.65|32
1626820170000|2021-07-20 22:29:30|1785.72|1777.02|1785.86|1777.16|1785.86|1777.16|1785.64|1776.94|23
1626820180000|2021-07-20 22:29:40|1786|1777.3|1786.06|1777.36|1786.25|1777.55|1785.9|1777.2|27
1626820190000|2021-07-20 22:29:50|1786.05|1777.35|1786.07|1777.37|1786.12|1777.42|1786.04|1777.34|13
1626820200000|2021-07-20 22:30:00|1786.1|1777.4|1787.19|1778.49|1787.43|1778.73|1786.08|1777.38|23
1626820210000|2021-07-20 22:30:10|1787.47|1778.77|1787.67|1778.97|1787.9|1779.2|1787.19|1778.49|28
1626820220000|2021-07-20 22:30:20|1787.66|1778.96|1788.08|1779.38|1788.17|1779.47|1787.66|1778.96|29
1626820230000|2021-07-20 22:30:30|1788.05|1779.35|1788.42|1779.72|1788.42|1779.72|1788.05|1779.35|13
1626820240000|2021-07-20 22:30:40|1788.43|1779.73|1788.52|1779.82|1788.53|1779.83|1788.43|1779.73|8
1626820250000|2021-07-20 22:30:50|1788.53|1779.83|1788.52|1779.82|1788.55|1779.85|1788.52|1779.82|3
1626820260000|2021-07-20 22:31:00|1788.51|1779.81|1787.84|1779.14|1788.55|1779.85|1787.77|1779.07|14
1626820270000|2021-07-20 22:31:10|1787.82|1779.12|1787.85|1779.15|1787.94|1779.24|1787.82|1779.12|16
1626820280000|2021-07-20 22:31:20|1787.87|1779.17|1787.91|1779.21|1787.98|1779.28|1787.85|1779.15|17
1626820290000|2021-07-20 22:31:30|1787.88|1779.18|1787.63|1778.93|1787.99|1779.29|1787.63|1778.93|27
1626820300000|2021-07-20 22:31:40|1787.7|1779|1787.65|1778.95|1787.7|1779|1787.64|1778.94|8
1626820310000|2021-07-20 22:31:50|1787.66|1778.96|1787.77|1779.07|1787.82|1779.12|1787.66|1778.96|20
1626820320000|2021-07-20 22:32:00|1787.76|1779.06|1787.27|1778.57|1787.76|1779.06|1787.22|1778.52|20
1626820330000|2021-07-20 22:32:10|1787.3|1778.6|1787.25|1778.55|1787.3|1778.6|1787.23|1778.53|23
1626820340000|2021-07-20 22:32:20|1787.24|1778.54|1787.52|1778.82|1787.58|1778.88|1787.2|1778.5|23
1626820350000|2021-07-20 22:32:30|1787.59|1778.89|1788.38|1779.68|1788.38|1779.68|1787.52|1778.82|26
1626820360000|2021-07-20 22:32:40|1788.47|1779.77|1787.96|1779.26|1788.47|1779.77|1787.96|1779.26|25
1626820370000|2021-07-20 22:32:50|1787.95|1779.25|1787.82|1779.12|1788.16|1779.46|1787.69|1778.99|22
1626820380000|2021-07-20 22:33:00|1787.78|1779.08|1787.95|1779.25|1787.95|1779.25|1787.72|1779.02|21
1626820390000|2021-07-20 22:33:10|1787.93|1779.23|1788.47|1779.77|1788.47|1779.77|1787.93|1779.23|26
1626820400000|2021-07-20 22:33:20|1788.4|1779.7|1788.58|1779.88|1788.58|1779.88|1788.4|1779.7|8
1626820410000|2021-07-20 22:33:30|1788.55|1779.85|1787.58|1778.88|1788.55|1779.85|1787.58|1778.88|11
1626820420000|2021-07-20 22:33:40|1787.56|1778.86|1787.67|1778.97|1787.67|1778.97|1787.52|1778.82|21
1626820430000|2021-07-20 22:33:50|1787.64|1778.94|1787.72|1779.02|1787.72|1779.02|1787.63|1778.93|20
1626820440000|2021-07-20 22:34:00|1787.71|1779.01|1787.31|1778.61|1787.71|1779.01|1787.27|1778.57|27
1626820450000|2021-07-20 22:34:10|1787.29|1778.59|1786.48|1777.78|1787.29|1778.59|1786.48|1777.78|27
1626820460000|2021-07-20 22:34:20|1786.45|1777.75|1785.4|1776.7|1786.51|1777.81|1785.38|1776.68|30
1626820470000|2021-07-20 22:34:30|1785.52|1776.82|1785.4|1776.7|1785.6|1776.9|1785.37|1776.67|25
1626820480000|2021-07-20 22:34:40|1785.44|1776.74|1784.81|1776.11|1785.65|1776.95|1784.71|1776.01|27
1626820490000|2021-07-20 22:34:50|1784.95|1776.25|1785.16|1776.46|1785.2|1776.5|1784.82|1776.12|17
1626820500000|2021-07-20 22:35:00|1785.18|1776.48|1785.05|1776.35|1785.32|1776.62|1784.97|1776.27|13
1626820510000|2021-07-20 22:35:10|1785.27|1776.57|1784.9|1776.2|1785.39|1776.69|1784.9|1776.2|11
1626820520000|2021-07-20 22:35:20|1784.82|1776.12|1783.65|1774.95|1784.82|1776.12|1783.42|1774.72|28
1626820530000|2021-07-20 22:35:30|1783.78|1775.08|1783.89|1775.19|1784.06|1775.36|1783.57|1774.87|32
1626820540000|2021-07-20 22:35:40|1783.91|1775.21|1783.88|1775.18|1784.05|1775.35|1783.86|1775.16|29
1626820550000|2021-07-20 22:35:50|1783.9|1775.2|1783.02|1774.32|1783.9|1775.2|1782.97|1774.27|33
1626820560000|2021-07-20 22:36:00|1783.01|1774.31|1781.85|1773.15|1783.01|1774.31|1781.65|1772.95|35
1626820570000|2021-07-20 22:36:10|1781.92|1773.22|1782.53|1773.83|1782.53|1773.83|1781.9|1773.2|33
1626820580000|2021-07-20 22:36:20|1782.54|1773.84|1782.85|1774.15|1782.86|1774.16|1782.49|1773.79|32
1626820590000|2021-07-20 22:36:30|1782.84|1774.14|1783.52|1774.82|1783.52|1774.82|1782.79|1774.09|21
1626820600000|2021-07-20 22:36:40|1783.48|1774.78|1783.99|1775.29|1784.01|1775.31|1783.48|1774.78|23
1626820610000|2021-07-20 22:36:50|1783.98|1775.28|1784.03|1775.33|1784.05|1775.35|1783.84|1775.14|24
1626820620000|2021-07-20 22:37:00|1784.05|1775.35|1783.16|1774.46|1784.07|1775.37|1783.06|1774.36|32
1626820630000|2021-07-20 22:37:10|1783.13|1774.43|1782.89|1774.19|1783.31|1774.61|1782.84|1774.14|29
1626820640000|2021-07-20 22:37:20|1782.96|1774.26|1782.61|1773.91|1783.17|1774.47|1782.29|1773.59|24
1626820650000|2021-07-20 22:37:30|1782.65|1773.95|1782.78|1774.08|1782.79|1774.09|1782.55|1773.85|31
1626820660000|2021-07-20 22:37:40|1782.83|1774.13|1783.19|1774.49|1783.24|1774.54|1782.83|1774.13|33
1626820670000|2021-07-20 22:37:50|1783.18|1774.48|1782.8|1774.1|1783.18|1774.48|1782.55|1773.85|28
1626820680000|2021-07-20 22:38:00|1782.73|1774.03|1780.61|1771.91|1782.78|1774.08|1778.51|1769.81|34
1626820690000|2021-07-20 22:38:10|1780.56|1771.86|1781.17|1772.47|1781.25|1772.55|1779.87|1771.17|38
1626820700000|2021-07-20 22:38:20|1781.11|1772.41|1781.35|1772.65|1781.4|1772.7|1780.71|1772.01|29
1626820710000|2021-07-20 22:38:30|1781.39|1772.69|1780.9|1772.2|1781.57|1772.87|1780.9|1772.2|32
1626820720000|2021-07-20 22:38:40|1781.01|1772.31|1780.71|1772.01|1781.01|1772.31|1779.84|1771.14|33
1626820730000|2021-07-20 22:38:50|1780.69|1771.99|1780.83|1772.13|1780.89|1772.19|1780.65|1771.95|23
1626820740000|2021-07-20 22:39:00|1780.57|1771.87|1779.94|1771.24|1780.65|1771.95|1779.72|1771.02|32
1626820750000|2021-07-20 22:39:10|1779.97|1771.27|1779.61|1770.91|1780.12|1771.42|1778.87|1770.17|34
1626820760000|2021-07-20 22:39:20|1779.47|1770.77|1780.64|1771.94|1780.64|1771.94|1779.47|1770.77|37
1626820770000|2021-07-20 22:39:30|1780.71|1772.01|1780.72|1772.02|1780.85|1772.15|1780.54|1771.84|25
1626820780000|2021-07-20 22:39:40|1780.79|1772.09|1781.04|1772.34|1781.6|1772.9|1780.79|1772.09|35
1626820790000|2021-07-20 22:39:50|1781.1|1772.4|1780.22|1771.52|1781.14|1772.44|1779.75|1771.05|29
1626820800000|2021-07-20 22:40:00|1780.16|1771.46|1779.94|1771.24|1780.5|1771.8|1779.94|1771.24|36
1626820810000|2021-07-20 22:40:10|1779.88|1771.18|1779.86|1771.16|1780.08|1771.38|1779.28|1770.58|31
1626820820000|2021-07-20 22:40:20|1779.77|1771.07|1779.59|1770.89|1779.77|1771.07|1779.58|1770.88|25
1626820830000|2021-07-20 22:40:30|1779.47|1770.77|1779.8|1771.1|1779.86|1771.16|1779.47|1770.77|13
1626820840000|2021-07-20 22:40:40|1779.81|1771.11|1781.28|1772.58|1781.28|1772.58|1779.81|1771.11|17
1626820850000|2021-07-20 22:40:50|1781.31|1772.61|1781.16|1772.46|1781.38|1772.68|1781.16|1772.46|16
1626820860000|2021-07-20 22:41:00|1781.2|1772.5|1780.8|1772.1|1781.27|1772.57|1780.8|1772.1|16
1626820870000|2021-07-20 22:41:10|1781.04|1772.34|1780.86|1772.16|1781.18|1772.48|1780.79|1772.09|25
1626820880000|2021-07-20 22:41:20|1780.74|1772.04|1781|1772.3|1781.15|1772.45|1780.4|1771.7|27
1626820890000|2021-07-20 22:41:30|1781.38|1772.68|1781.24|1772.54|1781.39|1772.69|1781.23|1772.53|29
1626820900000|2021-07-20 22:41:40|1781.2|1772.5|1781.31|1772.61|1781.39|1772.69|1781.2|1772.5|19
1626820910000|2021-07-20 22:41:50|1781.32|1772.62|1781.74|1773.04|1781.74|1773.04|1781.32|1772.62|12
1626820920000|2021-07-20 22:42:00|1781.78|1773.08|1780.76|1772.06|1781.84|1773.14|1780.72|1772.02|21
1626820930000|2021-07-20 22:42:10|1780.74|1772.04|1780.45|1771.75|1780.74|1772.04|1780.45|1771.75|14
1626820940000|2021-07-20 22:42:20|1780.44|1771.74|1780.41|1771.71|1780.44|1771.74|1780.1|1771.4|16
1626820950000|2021-07-20 22:42:30|1780.57|1771.87|1781|1772.3|1781.28|1772.58|1780.54|1771.84|24
1626820960000|2021-07-20 22:42:40|1781.28|1772.58|1781.02|1772.32|1781.29|1772.59|1780.96|1772.26|19
1626820970000|2021-07-20 22:42:50|1781.11|1772.41|1781.55|1772.85|1781.55|1772.85|1780.94|1772.24|27
1626820980000|2021-07-20 22:43:00|1781.7|1773|1781.43|1772.73|1781.74|1773.04|1781.25|1772.55|28
1626820990000|2021-07-20 22:43:10|1781.35|1772.65|1781.18|1772.48|1781.51|1772.81|1780.99|1772.29|26
1626821000000|2021-07-20 22:43:20|1781.25|1772.55|1780.72|1772.02|1781.58|1772.88|1780.65|1771.95|33
1626821010000|2021-07-20 22:43:30|1780.74|1772.04|1780.47|1771.77|1780.76|1772.06|1780.24|1771.54|31
1626821020000|2021-07-20 22:43:40|1780.5|1771.8|1780.66|1771.96|1780.71|1772.01|1780.09|1771.39|19
1626821030000|2021-07-20 22:43:50|1780.67|1771.97|1780.31|1771.61|1780.67|1771.97|1780.26|1771.56|17
1626821040000|2021-07-20 22:44:00|1780.24|1771.54|1779.21|1770.51|1780.31|1771.61|1779.21|1770.51|24
1626821050000|2021-07-20 22:44:10|1779.24|1770.54|1779.35|1770.65|1779.57|1770.87|1778.87|1770.17|31
1626821060000|2021-07-20 22:44:20|1779.15|1770.45|1779.61|1770.91|1779.61|1770.91|1779.15|1770.45|22
1626821070000|2021-07-20 22:44:30|1779.64|1770.94|1779.7|1771|1779.87|1771.17|1779.64|1770.94|26
1626821080000|2021-07-20 22:44:40|1779.72|1771.02|1778.93|1770.23|1779.86|1771.16|1778.86|1770.16|29
1626821090000|2021-07-20 22:44:50|1778.9|1770.2|1778.25|1769.55|1778.9|1770.2|1778.22|1769.52|33
1626821100000|2021-07-20 22:45:00|1778.26|1769.56|1778.48|1769.78|1778.76|1770.06|1778.14|1769.44|34
1626821110000|2021-07-20 22:45:10|1778.46|1769.76|1776.93|1768.23|1778.57|1769.87|1776.93|1768.23|35
1626821120000|2021-07-20 22:45:20|1776.94|1768.24|1774.6|1765.9|1776.99|1768.29|1774.53|1765.83|39
1626821130000|2021-07-20 22:45:30|1774.45|1765.75|1775.01|1766.31|1775.4|1766.7|1774.33|1765.63|37
1626821140000|2021-07-20 22:45:40|1774.94|1766.24|1774.21|1765.51|1774.95|1766.25|1773.99|1765.29|28
1626821150000|2021-07-20 22:45:50|1774.14|1765.44|1774.35|1765.65|1774.82|1766.12|1773.71|1765.01|34
1626821160000|2021-07-20 22:46:00|1774.42|1765.72|1773.7|1765|1775.04|1766.34|1773.7|1765|33
1626821170000|2021-07-20 22:46:10|1773.69|1764.99|1773.65|1764.95|1773.72|1765.02|1772.77|1764.07|29
1626821180000|2021-07-20 22:46:20|1773.75|1765.05|1772.87|1764.17|1773.85|1765.15|1772.85|1764.15|26
1626821190000|2021-07-20 22:46:30|1772.84|1764.14|1772.93|1764.23|1772.97|1764.27|1772.09|1763.39|24
1626821200000|2021-07-20 22:46:40|1772.89|1764.19|1773.33|1764.63|1773.34|1764.64|1772.89|1764.19|14
1626821210000|2021-07-20 22:46:50|1773.35|1764.65|1774.39|1765.69|1774.39|1765.69|1773.16|1764.46|32
1626821220000|2021-07-20 22:47:00|1774.41|1765.71|1774.4|1765.7|1774.84|1766.14|1774.27|1765.57|24
1626821230000|2021-07-20 22:47:10|1774.45|1765.75|1775.09|1766.39|1775.1|1766.4|1773.66|1764.96|36
1626821240000|2021-07-20 22:47:20|1775.14|1766.44|1775.66|1766.96|1776.45|1767.75|1775.14|1766.44|37
1626821250000|2021-07-20 22:47:30|1775.69|1766.99|1775.82|1767.12|1776.48|1767.78|1775.67|1766.97|29
1626821260000|2021-07-20 22:47:40|1776.31|1767.61|1776.52|1767.82|1776.78|1768.08|1775.59|1766.89|37
1626821270000|2021-07-20 22:47:50|1776.55|1767.85|1776.49|1767.79|1776.87|1768.17|1776.34|1767.64|35
1626821280000|2021-07-20 22:48:00|1776.51|1767.81|1776.3|1767.6|1776.51|1767.81|1776.02|1767.32|31
1626821290000|2021-07-20 22:48:10|1776.31|1767.61|1776.14|1767.44|1776.46|1767.76|1775.84|1767.14|31
1626821300000|2021-07-20 22:48:20|1776.15|1767.45|1776.16|1767.46|1776.21|1767.51|1776.09|1767.39|15
1626821310000|2021-07-20 22:48:30|1776.17|1767.47|1775.44|1766.74|1776.18|1767.48|1775.44|1766.74|30
1626821320000|2021-07-20 22:48:40|1775.78|1767.08|1775.1|1766.4|1775.8|1767.1|1774.83|1766.13|33
1626821330000|2021-07-20 22:48:50|1775.11|1766.41|1775.1|1766.4|1775.26|1766.56|1774.93|1766.23|20
1626821340000|2021-07-20 22:49:00|1775.08|1766.38|1774.38|1765.68|1775.08|1766.38|1774.31|1765.61|19
1626821350000|2021-07-20 22:49:10|1774.39|1765.69|1773.14|1764.44|1774.39|1765.69|1773.14|1764.44|30
1626821360000|2021-07-20 22:49:20|1773.15|1764.45|1772.96|1764.26|1773.15|1764.45|1772.76|1764.06|31
1626821370000|2021-07-20 22:49:30|1772.83|1764.13|1772.92|1764.22|1772.92|1764.22|1772.45|1763.75|27
1626821380000|2021-07-20 22:49:40|1773|1764.3|1773.67|1764.97|1773.67|1764.97|1772.75|1764.05|34
1626821390000|2021-07-20 22:49:50|1773.7|1765|1772.89|1764.19|1773.81|1765.11|1772.89|1764.19|36
1626821400000|2021-07-20 22:50:00|1772.87|1764.17|1772.33|1763.63|1773.04|1764.34|1772.33|1763.63|23
1626821410000|2021-07-20 22:50:10|1772.31|1763.61|1772.88|1764.18|1772.88|1764.18|1772.16|1763.46|22
1626821420000|2021-07-20 22:50:20|1773.01|1764.31|1773.77|1765.07|1773.77|1765.07|1772.68|1763.98|28
1626821430000|2021-07-20 22:50:30|1773.8|1765.1|1773.42|1764.72|1774.17|1765.47|1773.13|1764.43|27
1626821440000|2021-07-20 22:50:40|1773.49|1764.79|1772.69|1763.99|1773.87|1765.17|1772.69|1763.99|26
1626821450000|2021-07-20 22:50:50|1772.75|1764.05|1771.96|1763.26|1772.75|1764.05|1771.96|1763.26|21
1626821460000|2021-07-20 22:51:00|1771.97|1763.27|1770.97|1762.27|1771.97|1763.27|1770.97|1762.27|19
1626821470000|2021-07-20 22:51:10|1770.91|1762.21|1771.18|1762.48|1771.42|1762.72|1770.68|1761.98|36
1626821480000|2021-07-20 22:51:20|1771.17|1762.47|1771.21|1762.51|1771.5|1762.8|1771.03|1762.33|33
1626821490000|2021-07-20 22:51:30|1771.3|1762.6|1771.38|1762.68|1771.58|1762.88|1770.66|1761.96|29
1626821500000|2021-07-20 22:51:40|1771.32|1762.62|1771.12|1762.42|1771.38|1762.68|1770.77|1762.07|34
1626821510000|2021-07-20 22:51:50|1771.17|1762.47|1771.86|1763.16|1771.91|1763.21|1770.57|1761.87|35
1626821520000|2021-07-20 22:52:00|1771.85|1763.15|1772.09|1763.39|1772.28|1763.58|1771.34|1762.64|34
1626821530000|2021-07-20 22:52:10|1772.12|1763.42|1772.8|1764.1|1772.8|1764.1|1771.86|1763.16|32
1626821540000|2021-07-20 22:52:20|1772.87|1764.17|1774.1|1765.4|1774.1|1765.4|1772.87|1764.17|36
1626821550000|2021-07-20 22:52:30|1774.08|1765.38|1773.92|1765.22|1774.14|1765.44|1773.92|1765.22|25
1626821560000|2021-07-20 22:52:40|1773.7|1765|1773.38|1764.68|1773.7|1765|1772.74|1764.04|32
1626821570000|2021-07-20 22:52:50|1773.39|1764.69|1773.89|1765.19|1774.09|1765.39|1773.13|1764.43|34
1626821580000|2021-07-20 22:53:00|1773.88|1765.18|1773.83|1765.13|1773.89|1765.19|1773.71|1765.01|22
1626821590000|2021-07-20 22:53:10|1773.84|1765.14|1773.8|1765.1|1773.88|1765.18|1773.42|1764.72|21
1626821600000|2021-07-20 22:53:20|1773.79|1765.09|1773.88|1765.18|1773.91|1765.21|1773.58|1764.88|29
1626821610000|2021-07-20 22:53:30|1773.85|1765.15|1772.83|1764.13|1773.88|1765.18|1772.81|1764.11|20
1626821620000|2021-07-20 22:53:40|1772.78|1764.08|1772.47|1763.77|1773.1|1764.4|1772.47|1763.77|23
1626821630000|2021-07-20 22:53:50|1772.48|1763.78|1772.38|1763.68|1772.75|1764.05|1772.35|1763.65|36
1626821640000|2021-07-20 22:54:00|1772.43|1763.73|1771.04|1762.34|1772.49|1763.79|1770.63|1761.93|33
1626821650000|2021-07-20 22:54:10|1771.01|1762.31|1771.26|1762.56|1771.35|1762.65|1770.6|1761.9|31
1626821660000|2021-07-20 22:54:20|1771.22|1762.52|1770.34|1761.64|1771.24|1762.54|1770.32|1761.62|30
1626821670000|2021-07-20 22:54:30|1770.49|1761.79|1770.99|1762.29|1770.99|1762.29|1770.49|1761.79|25
1626821680000|2021-07-20 22:54:40|1771.07|1762.37|1771.1|1762.4|1771.7|1763|1771.07|1762.37|21
1626821690000|2021-07-20 22:54:50|1771.07|1762.37|1770.88|1762.18|1771.36|1762.66|1770.88|1762.18|18
1626821700000|2021-07-20 22:55:00|1770.89|1762.19|1770.86|1762.16|1770.89|1762.19|1770.67|1761.97|23
1626821710000|2021-07-20 22:55:10|1770.87|1762.17|1771.84|1763.14|1771.84|1763.14|1770.86|1762.16|20
1626821720000|2021-07-20 22:55:20|1771.99|1763.29|1772.55|1763.85|1772.74|1764.04|1771.91|1763.21|17
1626821730000|2021-07-20 22:55:30|1772.75|1764.05|1772.97|1764.27|1773.29|1764.59|1772.75|1764.05|29
1626821740000|2021-07-20 22:55:40|1772.99|1764.29|1773.58|1764.88|1773.59|1764.89|1772.99|1764.29|26
1626821750000|2021-07-20 22:55:50|1773.59|1764.89|1773.63|1764.93|1773.63|1764.93|1773.58|1764.88|4
1626821760000|2021-07-20 22:56:00|1773.67|1764.97|1774.07|1765.37|1774.07|1765.37|1773.67|1764.97|22
1626821770000|2021-07-20 22:56:10|1774.24|1765.54|1774.04|1765.34|1774.49|1765.79|1773.59|1764.89|30
1626821780000|2021-07-20 22:56:20|1773.96|1765.26|1773.96|1765.26|1774.15|1765.45|1773.47|1764.77|24
1626821790000|2021-07-20 22:56:30|1773.97|1765.27|1774.14|1765.44|1774.26|1765.56|1773.89|1765.19|26
1626821800000|2021-07-20 22:56:40|1774.15|1765.45|1774.11|1765.41|1774.15|1765.45|1773.83|1765.13|29
1626821810000|2021-07-20 22:56:50|1774.08|1765.38|1773.92|1765.22|1774.19|1765.49|1773.92|1765.22|35
1626821820000|2021-07-20 22:57:00|1773.9|1765.2|1773.47|1764.77|1773.93|1765.23|1772.76|1764.06|37
1626821830000|2021-07-20 22:57:10|1773.6|1764.9|1774.17|1765.47|1774.21|1765.51|1773.51|1764.81|25
1626821840000|2021-07-20 22:57:20|1774.13|1765.43|1774.19|1765.49|1774.21|1765.51|1774.13|1765.43|4
1626821850000|2021-07-20 22:57:30|1774.17|1765.47|1774.46|1765.76|1774.46|1765.76|1774.17|1765.47|11
1626821860000|2021-07-20 22:57:40|1774.6|1765.9|1773.25|1764.55|1774.94|1766.24|1773.25|1764.55|22
1626821870000|2021-07-20 22:57:50|1773.27|1764.57|1772.58|1763.88|1773.99|1765.29|1772.58|1763.88|19
1626821880000|2021-07-20 22:58:00|1772.62|1763.92|1773.26|1764.56|1773.26|1764.56|1772.62|1763.92|13
1626821890000|2021-07-20 22:58:10|1773.47|1764.77|1773.9|1765.2|1774.16|1765.46|1773.47|1764.77|27
1626821900000|2021-07-20 22:58:20|1773.96|1765.26|1774.26|1765.56|1774.28|1765.58|1773.9|1765.2|21
1626821910000|2021-07-20 22:58:30|1774.29|1765.59|1774.04|1765.34|1774.29|1765.59|1773.85|1765.15|32
1626821920000|2021-07-20 22:58:40|1774.01|1765.31|1773.9|1765.2|1774.01|1765.31|1773.83|1765.13|24
1626821930000|2021-07-20 22:58:50|1773.95|1765.25|1774.05|1765.35|1774.1|1765.4|1773.81|1765.11|19
1626821940000|2021-07-20 22:59:00|1774.02|1765.32|1774.03|1765.33|1774.03|1765.33|1774|1765.3|4
1626821950000|2021-07-20 22:59:10|1774.02|1765.32|1773.2|1764.5|1774.03|1765.33|1773.2|1764.5|19
1626821960000|2021-07-20 22:59:20|1773.23|1764.53|1773.29|1764.59|1773.38|1764.68|1773.23|1764.53|13
1626821970000|2021-07-20 22:59:30|1773.28|1764.58|1773.39|1764.69|1773.42|1764.72|1773.2|1764.5|6
1626821980000|2021-07-20 22:59:40|1773.4|1764.7|1774.01|1765.31|1774.06|1765.36|1773.4|1764.7|12
1626821990000|2021-07-20 22:59:50|1774.02|1765.32|1774.78|1766.08|1774.87|1766.17|1774.01|1765.31|19
1626822000000|2021-07-20 23:00:00|1774.77|1766.07|1774.73|1766.03|1774.85|1766.15|1774.58|1765.88|37
1626822010000|2021-07-20 23:00:10|1774.66|1765.96|1775.58|1766.88|1775.58|1766.88|1774.64|1765.94|28
1626822020000|2021-07-20 23:00:20|1775.64|1766.94|1776.07|1767.37|1776.26|1767.56|1775.64|1766.94|17
1626822030000|2021-07-20 23:00:30|1776.02|1767.32|1776.17|1767.47|1776.22|1767.52|1776.02|1767.32|12
1626822040000|2021-07-20 23:00:40|1776.16|1767.46|1776.28|1767.58|1776.29|1767.59|1776.16|1767.46|8
1626822050000|2021-07-20 23:00:50|1776.29|1767.59|1775.31|1766.61|1776.35|1767.65|1775.28|1766.58|16
1626822060000|2021-07-20 23:01:00|1775.29|1766.59|1777.73|1769.03|1778.3|1769.6|1775.29|1766.59|30
1626822070000|2021-07-20 23:01:10|1777.74|1769.04|1778.8|1770.1|1778.8|1770.1|1777.74|1769.04|26
1626822080000|2021-07-20 23:01:20|1778.69|1769.99|1779.54|1770.84|1779.57|1770.87|1778.67|1769.97|26
1626822090000|2021-07-20 23:01:30|1779.62|1770.92|1779.83|1771.13|1779.86|1771.16|1779.43|1770.73|22
1626822100000|2021-07-20 23:01:40|1779.88|1771.18|1780.04|1771.34|1780.15|1771.45|1779.79|1771.09|16
1626822110000|2021-07-20 23:01:50|1780.02|1771.32|1779.8|1771.1|1780.02|1771.32|1779.26|1770.56|20
1626822120000|2021-07-20 23:02:00|1779.79|1771.09|1779.71|1771.01|1780.01|1771.31|1779.54|1770.84|19
1626822130000|2021-07-20 23:02:10|1779.94|1771.24|1779.35|1770.65|1779.94|1771.24|1779.32|1770.62|30
1626822140000|2021-07-20 23:02:20|1779.3|1770.6|1779.5|1770.8|1780.15|1771.45|1779.3|1770.6|34
1626822150000|2021-07-20 23:02:30|1779.48|1770.78|1780.07|1771.37|1780.23|1771.53|1779.32|1770.62|32
1626822160000|2021-07-20 23:02:40|1779.7|1771|1779.92|1771.22|1780.1|1771.4|1779.67|1770.97|27
1626822170000|2021-07-20 23:02:50|1779.85|1771.15|1779.82|1771.12|1779.92|1771.22|1779.73|1771.03|25
1626822180000|2021-07-20 23:03:00|1779.8|1771.1|1779.22|1770.52|1779.81|1771.11|1779.19|1770.49|30
1626822190000|2021-07-20 23:03:10|1779.27|1770.57|1779.23|1770.53|1779.58|1770.88|1779.05|1770.35|29
1626822200000|2021-07-20 23:03:20|1779.2|1770.5|1779.64|1770.94|1779.85|1771.15|1778.89|1770.19|37
1626822210000|2021-07-20 23:03:30|1779.71|1771.01|1779.83|1771.13|1779.88|1771.18|1779.54|1770.84|31
1626822220000|2021-07-20 23:03:40|1779.72|1771.02|1779.78|1771.08|1779.88|1771.18|1779.71|1771.01|35
1626822230000|2021-07-20 23:03:50|1779.76|1771.06|1779.86|1771.16|1779.96|1771.26|1779.65|1770.95|38
1626822240000|2021-07-20 23:04:00|1779.87|1771.17|1779.7|1771|1780.01|1771.31|1779.65|1770.95|22
1626822250000|2021-07-20 23:04:10|1779.71|1771.01|1779.96|1771.26|1780.06|1771.36|1779.71|1771.01|11
1626822260000|2021-07-20 23:04:20|1779.91|1771.21|1779.97|1771.27|1780.04|1771.34|1779.91|1771.21|11
1626822270000|2021-07-20 23:04:30|1779.95|1771.25|1779.31|1770.61|1780|1771.3|1779.29|1770.59|12
1626822280000|2021-07-20 23:04:40|1779.72|1771.02|1780.05|1771.35|1780.05|1771.35|1779.72|1771.02|15
1626822290000|2021-07-20 23:04:50|1780.04|1771.34|1780.93|1772.23|1780.93|1772.23|1779.97|1771.27|11
1626822300000|2021-07-20 23:05:00|1780.87|1772.17|1781.74|1773.04|1781.74|1773.04|1780.82|1772.12|31
1626822310000|2021-07-20 23:05:10|1781.76|1773.06|1782.04|1773.34|1782.54|1773.84|1781.76|1773.06|24
1626822320000|2021-07-20 23:05:20|1781.96|1773.26|1781.79|1773.09|1782.44|1773.74|1781.65|1772.95|35
1626822330000|2021-07-20 23:05:30|1781.8|1773.1|1781.51|1772.81|1781.86|1773.16|1781.48|1772.78|30
1626822340000|2021-07-20 23:05:40|1781.58|1772.88|1781.82|1773.12|1781.82|1773.12|1781.3|1772.6|35
1626822350000|2021-07-20 23:05:50|1781.72|1773.02|1782.25|1773.55|1782.25|1773.55|1781.71|1773.01|36
1626822360000|2021-07-20 23:06:00|1782.22|1773.52|1780.65|1771.95|1782.22|1773.52|1780.6|1771.9|27
1626822370000|2021-07-20 23:06:10|1780.69|1771.99|1780.35|1771.65|1780.7|1772|1780.23|1771.53|15
1626822380000|2021-07-20 23:06:20|1780.36|1771.66|1780.45|1771.75|1780.51|1771.81|1780.24|1771.54|12
1626822390000|2021-07-20 23:06:30|1780.44|1771.74|1781.16|1772.46|1781.16|1772.46|1780.3|1771.6|12
1626822400000|2021-07-20 23:06:40|1781.17|1772.47|1781|1772.3|1781.84|1773.14|1781|1772.3|23
1626822410000|2021-07-20 23:06:50|1780.95|1772.25|1780.16|1771.46|1781.21|1772.51|1780.16|1771.46|20
1626822420000|2021-07-20 23:07:00|1780.24|1771.54|1780.45|1771.75|1780.76|1772.06|1780.21|1771.51|17
1626822430000|2021-07-20 23:07:10|1780.44|1771.74|1780.79|1772.09|1780.82|1772.12|1780.33|1771.63|27
1626822440000|2021-07-20 23:07:20|1780.74|1772.04|1780.62|1771.92|1780.91|1772.21|1780.62|1771.92|22
1626822450000|2021-07-20 23:07:30|1780.63|1771.93|1780.84|1772.14|1780.84|1772.14|1780.62|1771.92|9
1626822460000|2021-07-20 23:07:40|1780.9|1772.2|1780.86|1772.16|1780.9|1772.2|1780.82|1772.12|19
1626822470000|2021-07-20 23:07:50|1780.85|1772.15|1781.45|1772.75|1781.65|1772.95|1780.67|1771.97|21
1626822480000|2021-07-20 23:08:00|1781.47|1772.77|1781.61|1772.91|1781.61|1772.91|1781.47|1772.77|11
1626822490000|2021-07-20 23:08:10|1781.52|1772.82|1781.32|1772.62|1781.52|1772.82|1781.28|1772.58|15
1626822500000|2021-07-20 23:08:20|1781.4|1772.7|1781.49|1772.79|1781.68|1772.98|1781.4|1772.7|15
1626822510000|2021-07-20 23:08:30|1781.46|1772.76|1781.42|1772.72|1781.46|1772.76|1781.31|1772.61|15
1626822520000|2021-07-20 23:08:40|1781.48|1772.78|1781.8|1773.1|1781.85|1773.15|1781.43|1772.73|13
1626822530000|2021-07-20 23:08:50|1781.77|1773.07|1781.5|1772.8|1781.82|1773.12|1781.45|1772.75|25
1626822540000|2021-07-20 23:09:00|1781.42|1772.72|1780.9|1772.2|1781.42|1772.72|1780.45|1771.75|35
1626822550000|2021-07-20 23:09:10|1780.89|1772.19|1781.11|1772.41|1781.11|1772.41|1780.82|1772.12|33
1626822560000|2021-07-20 23:09:20|1781.56|1772.86|1781.03|1772.33|1781.59|1772.89|1780.98|1772.28|31
1626822570000|2021-07-20 23:09:30|1781.27|1772.57|1781.56|1772.86|1781.59|1772.89|1781.27|1772.57|21
1626822580000|2021-07-20 23:09:40|1781.07|1772.37|1781.03|1772.33|1781.07|1772.37|1781.03|1772.33|3
1626822590000|2021-07-20 23:09:50|1780.9|1772.2|1780.1|1771.4|1781.08|1772.38|1780.1|1771.4|7
1626822600000|2021-07-20 23:10:00|1780.19|1771.49|1780.49|1771.79|1780.51|1771.81|1780.19|1771.49|9
1626822610000|2021-07-20 23:10:10|1780.46|1771.76|1780.25|1771.55|1780.46|1771.76|1780.25|1771.55|11
1626822620000|2021-07-20 23:10:20|1780.24|1771.54|1780.54|1771.84|1780.58|1771.88|1779.94|1771.24|23
1626822630000|2021-07-20 23:10:30|1780.44|1771.74|1780.3|1771.6|1780.55|1771.85|1780.25|1771.55|20
1626822640000|2021-07-20 23:10:40|1780.27|1771.57|1780.62|1771.92|1780.82|1772.12|1780.2|1771.5|37
1626822650000|2021-07-20 23:10:50|1780.53|1771.83|1780.63|1771.93|1780.8|1772.1|1780.39|1771.69|28
1626822660000|2021-07-20 23:11:00|1780.7|1772|1780.67|1771.97|1780.71|1772.01|1780.29|1771.59|29
1626822670000|2021-07-20 23:11:10|1780.73|1772.03|1781.33|1772.63|1781.43|1772.73|1780.73|1772.03|34
1626822680000|2021-07-20 23:11:20|1781.34|1772.64|1780.81|1772.11|1781.36|1772.66|1780.76|1772.06|33
1626822690000|2021-07-20 23:11:30|1780.83|1772.13|1781.07|1772.37|1781.14|1772.44|1780.83|1772.13|27
1626822700000|2021-07-20 23:11:40|1781.05|1772.35|1781.01|1772.31|1781.17|1772.47|1780.89|1772.19|33
1626822710000|2021-07-20 23:11:50|1781|1772.3|1781.07|1772.37|1781.13|1772.43|1780.78|1772.08|34
1626822720000|2021-07-20 23:12:00|1781.08|1772.38|1781.38|1772.68|1781.38|1772.68|1780.62|1771.92|33
1626822730000|2021-07-20 23:12:10|1781.28|1772.58|1781.16|1772.46|1781.52|1772.82|1781.14|1772.44|25
1626822740000|2021-07-20 23:12:20|1781.13|1772.43|1782.08|1773.38|1782.13|1773.43|1781.05|1772.35|29
1626822750000|2021-07-20 23:12:30|1782.11|1773.41|1781.89|1773.19|1782.12|1773.42|1781.75|1773.05|22
1626822760000|2021-07-20 23:12:40|1781.9|1773.2|1781.85|1773.15|1781.9|1773.2|1781.85|1773.15|13
1626822770000|2021-07-20 23:12:50|1781.82|1773.12|1782.09|1773.39|1782.09|1773.39|1781.79|1773.09|21
1626822780000|2021-07-20 23:13:00|1782.08|1773.38|1781.57|1772.87|1782.1|1773.4|1781.47|1772.77|20
1626822790000|2021-07-20 23:13:10|1781.58|1772.88|1781.34|1772.64|1781.6|1772.9|1781.34|1772.64|8
1626822800000|2021-07-20 23:13:20|1781.27|1772.57|1781.39|1772.69|1781.4|1772.7|1781.24|1772.54|21
1626822810000|2021-07-20 23:13:30|1781.31|1772.61|1781.52|1772.82|1781.58|1772.88|1781.2|1772.5|24
1626822820000|2021-07-20 23:13:40|1781.48|1772.78|1781.56|1772.86|1781.57|1772.87|1781.41|1772.71|20
1626822830000|2021-07-20 23:13:50|1781.57|1772.87|1781.52|1772.82|1781.61|1772.91|1781.47|1772.77|26
1626822840000|2021-07-20 23:14:00|1781.56|1772.86|1781.57|1772.87|1781.58|1772.88|1781.53|1772.83|12
1626822850000|2021-07-20 23:14:10|1781.56|1772.86|1781.59|1772.89|1781.59|1772.89|1781.52|1772.82|11
1626822860000|2021-07-20 23:14:20|1781.57|1772.87|1782|1773.3|1782.25|1773.55|1781.52|1772.82|17
1626822870000|2021-07-20 23:14:30|1781.9|1773.2|1782.07|1773.37|1782.08|1773.38|1781.9|1773.2|32
1626822880000|2021-07-20 23:14:40|1782.11|1773.41|1782.23|1773.53|1782.24|1773.54|1781.9|1773.2|25
1626822890000|2021-07-20 23:14:50|1782.24|1773.54|1782.49|1773.79|1782.67|1773.97|1782.24|1773.54|25
1626822900000|2021-07-20 23:15:00|1782.5|1773.8|1782.42|1773.72|1782.96|1774.26|1782.15|1773.45|35
1626822910000|2021-07-20 23:15:10|1782.41|1773.71|1782.58|1773.88|1782.59|1773.89|1782.39|1773.69|18
1626822920000|2021-07-20 23:15:20|1782.56|1773.86|1782.48|1773.78|1782.56|1773.86|1782.29|1773.59|26
1626822930000|2021-07-20 23:15:30|1782.5|1773.8|1782.78|1774.08|1782.78|1774.08|1782.5|1773.8|12
1626822940000|2021-07-20 23:15:40|1782.96|1774.26|1783.19|1774.49|1783.34|1774.64|1782.94|1774.24|23
1626822950000|2021-07-20 23:15:50|1783.4|1774.7|1784.06|1775.36|1784.06|1775.36|1783.4|1774.7|19
1626822960000|2021-07-20 23:16:00|1784.04|1775.34|1783.96|1775.26|1784.14|1775.44|1783.85|1775.15|15
1626822970000|2021-07-20 23:16:10|1783.92|1775.22|1784.05|1775.35|1784.07|1775.37|1783.47|1774.77|24
1626822980000|2021-07-20 23:16:20|1784.06|1775.36|1785.89|1777.19|1785.89|1777.19|1784.06|1775.36|21
1626822990000|2021-07-20 23:16:30|1786.39|1777.69|1786.54|1777.84|1786.68|1777.98|1786.39|1777.69|14
1626823000000|2021-07-20 23:16:40|1786.5|1777.8|1786.48|1777.78|1786.52|1777.82|1786.01|1777.31|26
1626823010000|2021-07-20 23:16:50|1786.47|1777.77|1787.09|1778.39|1787.87|1779.17|1786.46|1777.76|33
1626823020000|2021-07-20 23:17:00|1787.25|1778.55|1786.37|1777.67|1787.29|1778.59|1786.07|1777.37|37
1626823030000|2021-07-20 23:17:10|1786.71|1778.01|1786.41|1777.71|1786.95|1778.25|1786.36|1777.66|28
1626823040000|2021-07-20 23:17:20|1786.36|1777.66|1785.74|1777.04|1786.41|1777.71|1785.64|1776.94|16
1626823050000|2021-07-20 23:17:30|1785.68|1776.98|1787.47|1778.77|1787.59|1778.89|1785.51|1776.81|30
1626823060000|2021-07-20 23:17:40|1787.48|1778.78|1788.23|1779.53|1788.3|1779.6|1787.44|1778.74|22
1626823070000|2021-07-20 23:17:50|1788.21|1779.51|1788.66|1779.96|1788.66|1779.96|1788.08|1779.38|28
1626823080000|2021-07-20 23:18:00|1788.62|1779.92|1788.41|1779.71|1788.62|1779.92|1788.19|1779.49|23
1626823090000|2021-07-20 23:18:10|1788.39|1779.69|1788.88|1780.18|1789.04|1780.34|1788.3|1779.6|33
1626823100000|2021-07-20 23:18:20|1788.91|1780.21|1788.59|1779.89|1788.91|1780.21|1788.22|1779.52|35
1626823110000|2021-07-20 23:18:30|1788.58|1779.88|1789.06|1780.36|1789.15|1780.45|1788.35|1779.65|32
1626823120000|2021-07-20 23:18:40|1789.08|1780.38|1789.34|1780.64|1789.34|1780.64|1788.95|1780.25|26
1626823130000|2021-07-20 23:18:50|1789.31|1780.61|1789.37|1780.67|1789.49|1780.79|1789.1|1780.4|31
1626823140000|2021-07-20 23:19:00|1789.29|1780.59|1789.17|1780.47|1789.41|1780.71|1789.12|1780.42|19
1626823150000|2021-07-20 23:19:10|1789.11|1780.41|1789.38|1780.68|1789.44|1780.74|1788.76|1780.06|24
1626823160000|2021-07-20 23:19:20|1789.33|1780.63|1789.36|1780.66|1789.39|1780.69|1789.19|1780.49|21
1626823170000|2021-07-20 23:19:30|1789.34|1780.64|1789.23|1780.53|1789.36|1780.66|1789.13|1780.43|23
1626823180000|2021-07-20 23:19:40|1789.19|1780.49|1789.11|1780.41|1789.46|1780.76|1788.95|1780.25|21
1626823190000|2021-07-20 23:19:50|1789.07|1780.37|1789.41|1780.71|1789.41|1780.71|1789.05|1780.35|24
1626823200000|2021-07-20 23:20:00|1789.59|1780.89|1789.36|1780.66|1789.92|1781.22|1789.14|1780.44|39
1626823210000|2021-07-20 23:20:10|1789.53|1780.83|1789.51|1780.81|1789.54|1780.84|1789.07|1780.37|35
1626823220000|2021-07-20 23:20:20|1789.55|1780.85|1790.19|1781.49|1790.19|1781.49|1789.46|1780.76|35
1626823230000|2021-07-20 23:20:30|1790.28|1781.58|1790.88|1782.18|1790.97|1782.27|1790.23|1781.53|34
1626823240000|2021-07-20 23:20:40|1790.8|1782.1|1791.67|1782.97|1791.95|1783.25|1790.79|1782.09|26
1626823250000|2021-07-20 23:20:50|1791.69|1782.99|1791.94|1783.24|1792.7|1784|1791.69|1782.99|25
1626823260000|2021-07-20 23:21:00|1791.92|1783.22|1790.63|1781.93|1791.92|1783.22|1790.49|1781.79|24
1626823270000|2021-07-20 23:21:10|1790.71|1782.01|1790.86|1782.16|1790.87|1782.17|1790.6|1781.9|32
1626823280000|2021-07-20 23:21:20|1790.81|1782.11|1790.77|1782.07|1791.08|1782.38|1790.77|1782.07|14
1626823290000|2021-07-20 23:21:30|1790.76|1782.06|1790.7|1782|1790.88|1782.18|1790.38|1781.68|20
1626823300000|2021-07-20 23:21:40|1790.69|1781.99|1791.19|1782.49|1791.39|1782.69|1790.69|1781.99|37
1626823310000|2021-07-20 23:21:50|1791.17|1782.47|1791.18|1782.48|1791.43|1782.73|1790.93|1782.23|37
1626823320000|2021-07-20 23:22:00|1790.7|1782|1790.83|1782.13|1790.95|1782.25|1790.67|1781.97|34
1626823330000|2021-07-20 23:22:10|1790.92|1782.22|1790.8|1782.1|1790.92|1782.22|1790.61|1781.91|34
1626823340000|2021-07-20 23:22:20|1790.79|1782.09|1790.76|1782.06|1790.82|1782.12|1790.76|1782.06|18
1626823350000|2021-07-20 23:22:30|1790.75|1782.05|1790.69|1781.99|1790.81|1782.11|1790.69|1781.99|12
1626823360000|2021-07-20 23:22:40|1790.75|1782.05|1790.29|1781.59|1790.75|1782.05|1790.24|1781.54|16
1626823370000|2021-07-20 23:22:50|1790.28|1781.58|1789.95|1781.25|1790.28|1781.58|1789.93|1781.23|22
1626823380000|2021-07-20 23:23:00|1789.97|1781.27|1789.78|1781.08|1789.97|1781.27|1789.67|1780.97|8
1626823390000|2021-07-20 23:23:10|1789.76|1781.06|1789.71|1781.01|1790.01|1781.31|1789.66|1780.96|13
1626823400000|2021-07-20 23:23:20|1789.72|1781.02|1789.7|1781|1789.85|1781.15|1789.65|1780.95|20
1626823410000|2021-07-20 23:23:30|1789.69|1780.99|1789.86|1781.16|1790|1781.3|1789.69|1780.99|27
1626823420000|2021-07-20 23:23:40|1789.81|1781.11|1789.83|1781.13|1789.99|1781.29|1789.65|1780.95|34
1626823430000|2021-07-20 23:23:50|1789.81|1781.11|1789.78|1781.08|1789.83|1781.13|1789.63|1780.93|24
1626823440000|2021-07-20 23:24:00|1789.77|1781.07|1790.77|1782.07|1790.77|1782.07|1789.67|1780.97|29
1626823450000|2021-07-20 23:24:10|1790.71|1782.01|1791.14|1782.44|1791.14|1782.44|1790.71|1782.01|18
1626823460000|2021-07-20 23:24:20|1791.13|1782.43|1790.88|1782.18|1791.13|1782.43|1790.83|1782.13|16
1626823470000|2021-07-20 23:24:30|1790.86|1782.16|1790.74|1782.04|1790.92|1782.22|1790.7|1782|20
1626823480000|2021-07-20 23:24:40|1790.81|1782.11|1791.23|1782.53|1791.23|1782.53|1790.68|1781.98|8
1626823490000|2021-07-20 23:24:50|1791.08|1782.38|1790.57|1781.87|1791.08|1782.38|1790.57|1781.87|25
1626823500000|2021-07-20 23:25:00|1790.42|1781.72|1789.89|1781.19|1790.63|1781.93|1789.89|1781.19|20
1626823510000|2021-07-20 23:25:10|1789.92|1781.22|1789.72|1781.02|1790.16|1781.46|1789.66|1780.96|15
1626823520000|2021-07-20 23:25:20|1789.74|1781.04|1789.53|1780.83|1789.91|1781.21|1789.34|1780.64|26
1626823530000|2021-07-20 23:25:30|1789.47|1780.77|1790.19|1781.49|1790.19|1781.49|1789.34|1780.64|28
1626823540000|2021-07-20 23:25:40|1790.28|1781.58|1789.9|1781.2|1790.28|1781.58|1789.79|1781.09|35
1626823550000|2021-07-20 23:25:50|1789.92|1781.22|1789.14|1780.44|1789.93|1781.23|1789.14|1780.44|38
1626823560000|2021-07-20 23:26:00|1789.31|1780.61|1789.31|1780.61|1789.82|1781.12|1789.18|1780.48|34
1626823570000|2021-07-20 23:26:10|1789.28|1780.58|1789.32|1780.62|1789.46|1780.76|1788.57|1779.87|35
1626823580000|2021-07-20 23:26:20|1789.33|1780.63|1789.61|1780.91|1789.76|1781.06|1789.31|1780.61|33
1626823590000|2021-07-20 23:26:30|1789.55|1780.85|1790.03|1781.33|1790.08|1781.38|1789.51|1780.81|34
1626823600000|2021-07-20 23:26:40|1790.02|1781.32|1789.68|1780.98|1790.08|1781.38|1789.61|1780.91|33
1626823610000|2021-07-20 23:26:50|1789.69|1780.99|1789.57|1780.87|1789.76|1781.06|1789.55|1780.85|32
1626823620000|2021-07-20 23:27:00|1789.66|1780.96|1789.92|1781.22|1789.96|1781.26|1789.66|1780.96|21
1626823630000|2021-07-20 23:27:10|1789.72|1781.02|1789.92|1781.22|1789.93|1781.23|1789.72|1781.02|8
1626823640000|2021-07-20 23:27:20|1789.93|1781.23|1789.65|1780.95|1789.93|1781.23|1789.59|1780.89|16
1626823650000|2021-07-20 23:27:30|1789.59|1780.89|1789.61|1780.91|1789.73|1781.03|1789.59|1780.89|12
1626823660000|2021-07-20 23:27:40|1789.59|1780.89|1789.65|1780.95|1789.67|1780.97|1789.59|1780.89|9
1626823670000|2021-07-20 23:27:50|1789.37|1780.67|1789.28|1780.58|1789.37|1780.67|1789.24|1780.54|11
1626823680000|2021-07-20 23:28:00|1789.26|1780.56|1789.04|1780.34|1789.53|1780.83|1789.04|1780.34|14
1626823690000|2021-07-20 23:28:10|1788.96|1780.26|1789.58|1780.88|1789.62|1780.92|1788.96|1780.26|15
1626823700000|2021-07-20 23:28:20|1789.55|1780.85|1789.65|1780.95|1789.72|1781.02|1789.04|1780.34|21
1626823710000|2021-07-20 23:28:30|1789.64|1780.94|1789.71|1781.01|1789.71|1781.01|1788.93|1780.23|16
1626823720000|2021-07-20 23:28:40|1789.7|1781|1789.44|1780.74|1789.7|1781|1788.97|1780.27|28
1626823730000|2021-07-20 23:28:50|1789.47|1780.77|1789.67|1780.97|1789.72|1781.02|1789.47|1780.77|5
1626823740000|2021-07-20 23:29:00|1789.72|1781.02|1789.31|1780.61|1789.72|1781.02|1789.19|1780.49|25
1626823750000|2021-07-20 23:29:10|1789.22|1780.52|1789.3|1780.6|1789.8|1781.1|1789.19|1780.49|27
1626823760000|2021-07-20 23:29:20|1789.27|1780.57|1789.75|1781.05|1789.75|1781.05|1789.26|1780.56|31
1626823770000|2021-07-20 23:29:30|1789.74|1781.04|1789.82|1781.12|1789.9|1781.2|1789.74|1781.04|26
1626823780000|2021-07-20 23:29:40|1789.79|1781.09|1789.79|1781.09|1789.87|1781.17|1789.76|1781.06|21
1626823790000|2021-07-20 23:29:50|1789.81|1781.11|1789.54|1780.84|1789.81|1781.11|1789.54|1780.84|27
1626823800000|2021-07-20 23:30:00|1789.52|1780.82|1789.65|1780.95|1789.71|1781.01|1789.52|1780.82|19
1626823810000|2021-07-20 23:30:10|1789.69|1780.99|1789.62|1780.92|1789.7|1781|1789.62|1780.92|5
1626823820000|2021-07-20 23:30:20|1789.55|1780.85|1789.52|1780.82|1789.62|1780.92|1789.52|1780.82|19
1626823830000|2021-07-20 23:30:30|1789.58|1780.88|1789.62|1780.92|1789.62|1780.92|1789.24|1780.54|9
1626823840000|2021-07-20 23:30:40|1789.85|1781.15|1790.47|1781.77|1790.48|1781.78|1789.76|1781.06|8
1626823850000|2021-07-20 23:30:50|1790.36|1781.66|1790.48|1781.78|1790.6|1781.9|1790.29|1781.59|17
1626823860000|2021-07-20 23:31:00|1790.67|1781.97|1790.76|1782.06|1790.77|1782.07|1790.67|1781.97|3
1626823870000|2021-07-20 23:31:10|1790.77|1782.07|1792.24|1783.54|1792.24|1783.54|1790.75|1782.05|22
1626823880000|2021-07-20 23:31:20|1792.26|1783.56|1792.36|1783.66|1792.55|1783.85|1792.23|1783.53|37
1626823890000|2021-07-20 23:31:30|1792.37|1783.67|1792.92|1784.22|1793.05|1784.35|1792.35|1783.65|26
1626823900000|2021-07-20 23:31:40|1792.97|1784.27|1792.79|1784.09|1793.43|1784.73|1792.79|1784.09|29
1626823910000|2021-07-20 23:31:50|1792.82|1784.12|1792.93|1784.23|1792.97|1784.27|1792.81|1784.11|28
1626823920000|2021-07-20 23:32:00|1792.92|1784.22|1794.13|1785.43|1794.13|1785.43|1792.87|1784.17|28
1626823930000|2021-07-20 23:32:10|1794.12|1785.42|1795.68|1786.98|1795.68|1786.98|1793.86|1785.16|26
1626823940000|2021-07-20 23:32:20|1795.71|1787.01|1796.73|1788.03|1798.06|1789.36|1795.71|1787.01|32
1626823950000|2021-07-20 23:32:30|1796.64|1787.94|1794.19|1785.49|1796.64|1787.94|1794.19|1785.49|32
1626823960000|2021-07-20 23:32:40|1794.23|1785.53|1793.94|1785.24|1794.23|1785.53|1793.78|1785.08|27
1626823970000|2021-07-20 23:32:50|1793.96|1785.26|1793.48|1784.78|1794.65|1785.95|1793.43|1784.73|31
1626823980000|2021-07-20 23:33:00|1793.47|1784.77|1792.58|1783.88|1793.64|1784.94|1792.04|1783.34|31
1626823990000|2021-07-20 23:33:10|1792.53|1783.83|1792.4|1783.7|1792.59|1783.89|1792.22|1783.52|31
1626824000000|2021-07-20 23:33:20|1792.39|1783.69|1792.41|1783.71|1792.46|1783.76|1792.34|1783.64|12
1626824010000|2021-07-20 23:33:30|1792.49|1783.79|1792.51|1783.81|1792.61|1783.91|1791.87|1783.17|18
1626824020000|2021-07-20 23:33:40|1792.38|1783.68|1791.46|1782.76|1792.4|1783.7|1791.12|1782.42|32
1626824030000|2021-07-20 23:33:50|1791.45|1782.75|1791.35|1782.65|1791.63|1782.93|1791.24|1782.54|23
1626824040000|2021-07-20 23:34:00|1791.31|1782.61|1791.21|1782.51|1791.32|1782.62|1791.02|1782.32|18
1626824050000|2021-07-20 23:34:10|1791.14|1782.44|1791.5|1782.8|1791.66|1782.96|1791.14|1782.44|20
1626824060000|2021-07-20 23:34:20|1791.53|1782.83|1792.3|1783.6|1792.44|1783.74|1791.3|1782.6|22
1626824070000|2021-07-20 23:34:30|1792.25|1783.55|1792.2|1783.5|1792.29|1783.59|1792.01|1783.31|23
1626824080000|2021-07-20 23:34:40|1792.22|1783.52|1792.23|1783.53|1792.25|1783.55|1792.04|1783.34|17
1626824090000|2021-07-20 23:34:50|1792.19|1783.49|1791.31|1782.61|1792.19|1783.49|1791.31|1782.61|29
1626824100000|2021-07-20 23:35:00|1791.27|1782.57|1791.33|1782.63|1791.45|1782.75|1791.17|1782.47|22
1626824110000|2021-07-20 23:35:10|1791.25|1782.55|1791.39|1782.69|1791.45|1782.75|1791.25|1782.55|13
1626824120000|2021-07-20 23:35:20|1791.29|1782.59|1791.02|1782.32|1791.45|1782.75|1791.02|1782.32|24
1626824130000|2021-07-20 23:35:30|1791.04|1782.34|1791.13|1782.43|1791.57|1782.87|1790.99|1782.29|29
1626824140000|2021-07-20 23:35:40|1791.12|1782.42|1790.57|1781.87|1791.18|1782.48|1790.47|1781.77|17
1626824150000|2021-07-20 23:35:50|1790.07|1781.37|1789.52|1780.82|1790.24|1781.54|1789.49|1780.79|33
1626824160000|2021-07-20 23:36:00|1789.5|1780.8|1789.98|1781.28|1789.98|1781.28|1789.5|1780.8|14
1626824170000|2021-07-20 23:36:10|1789.86|1781.16|1789.98|1781.28|1789.98|1781.28|1789.67|1780.97|14
1626824180000|2021-07-20 23:36:20|1789.86|1781.16|1789.79|1781.09|1789.98|1781.28|1789.77|1781.07|18
1626824190000|2021-07-20 23:36:30|1789.81|1781.11|1790.95|1782.25|1790.98|1782.28|1789.81|1781.11|25
1626824200000|2021-07-20 23:36:40|1790.91|1782.21|1790.74|1782.04|1790.91|1782.21|1790.66|1781.96|12
1626824210000|2021-07-20 23:36:50|1790.72|1782.02|1790.81|1782.11|1791.12|1782.42|1790.69|1781.99|27
1626824220000|2021-07-20 23:37:00|1790.85|1782.15|1791.25|1782.55|1791.57|1782.87|1790.81|1782.11|28
1626824230000|2021-07-20 23:37:10|1791.24|1782.54|1791.39|1782.69|1792.25|1783.55|1791.1|1782.4|34
1626824240000|2021-07-20 23:37:20|1791.35|1782.65|1789.56|1780.86|1791.5|1782.8|1789.56|1780.86|32
1626824250000|2021-07-20 23:37:30|1789.63|1780.93|1789.52|1780.82|1789.75|1781.05|1789.42|1780.72|32
1626824260000|2021-07-20 23:37:40|1789.57|1780.87|1790.2|1781.5|1790.2|1781.5|1789.51|1780.81|18
1626824270000|2021-07-20 23:37:50|1789.68|1780.98|1790.12|1781.42|1790.13|1781.43|1789.36|1780.66|14
1626824280000|2021-07-20 23:38:00|1790.13|1781.43|1790.07|1781.37|1790.15|1781.45|1789.59|1780.89|14
1626824290000|2021-07-20 23:38:10|1790.03|1781.33|1790.22|1781.52|1790.22|1781.52|1790.03|1781.33|8
1626824300000|2021-07-20 23:38:20|1790.25|1781.55|1790.14|1781.44|1790.25|1781.55|1790.13|1781.43|10
1626824310000|2021-07-20 23:38:30|1790.13|1781.43|1790.06|1781.36|1790.14|1781.44|1790.01|1781.31|7
1626824320000|2021-07-20 23:38:40|1790.09|1781.39|1790.44|1781.74|1790.45|1781.75|1790.09|1781.39|9
1626824330000|2021-07-20 23:38:50|1790.43|1781.73|1789.88|1781.18|1790.95|1782.25|1789.76|1781.06|27
1626824340000|2021-07-20 23:39:00|1789.83|1781.13|1789.88|1781.18|1790|1781.3|1789.77|1781.07|17
1626824350000|2021-07-20 23:39:10|1789.9|1781.2|1789.83|1781.13|1789.9|1781.2|1789.67|1780.97|16
1626824360000|2021-07-20 23:39:20|1789.78|1781.08|1789.81|1781.11|1789.88|1781.18|1789.72|1781.02|13
1626824370000|2021-07-20 23:39:30|1789.88|1781.18|1789.05|1780.35|1789.88|1781.18|1789.05|1780.35|7
1626824380000|2021-07-20 23:39:40|1789.13|1780.43|1788.99|1780.29|1789.2|1780.5|1788.99|1780.29|10
1626824390000|2021-07-20 23:39:50|1788.98|1780.28|1788.96|1780.26|1788.98|1780.28|1788.96|1780.26|4
1626824400000|2021-07-20 23:40:00|1788.94|1780.24|1788.65|1779.95|1788.94|1780.24|1788.65|1779.95|4
1626824410000|2021-07-20 23:40:10|1788.37|1779.67|1788.33|1779.63|1788.38|1779.68|1788.29|1779.59|8
1626824420000|2021-07-20 23:40:20|1788.31|1779.61|1789.16|1780.46|1789.34|1780.64|1788.31|1779.61|26
1626824430000|2021-07-20 23:40:30|1789.08|1780.38|1788.75|1780.05|1789.08|1780.38|1788.72|1780.02|11
1626824440000|2021-07-20 23:40:40|1788.72|1780.02|1788.37|1779.67|1788.72|1780.02|1788.18|1779.48|13
1626824450000|2021-07-20 23:40:50|1788.47|1779.77|1788.75|1780.05|1789.22|1780.52|1788.47|1779.77|13
1626824460000|2021-07-20 23:41:00|1788.73|1780.03|1788.72|1780.02|1788.81|1780.11|1788.72|1780.02|6
1626824470000|2021-07-20 23:41:10|1788.71|1780.01|1789.03|1780.33|1789.35|1780.65|1788.64|1779.94|20
1626824480000|2021-07-20 23:41:20|1789.05|1780.35|1790.24|1781.54|1790.49|1781.79|1789.05|1780.35|27
1626824490000|2021-07-20 23:41:30|1790.36|1781.66|1790.45|1781.75|1790.74|1782.04|1790.34|1781.64|28
1626824500000|2021-07-20 23:41:40|1790.46|1781.76|1790.61|1781.91|1790.67|1781.97|1790.42|1781.72|22
1626824510000|2021-07-20 23:41:50|1790.59|1781.89|1790.76|1782.06|1790.79|1782.09|1790.59|1781.89|13
1626824520000|2021-07-20 23:42:00|1790.75|1782.05|1790.72|1782.02|1791.17|1782.47|1790.68|1781.98|20
1626824530000|2021-07-20 23:42:10|1790.77|1782.07|1791|1782.3|1791.12|1782.42|1790.53|1781.83|15
1626824540000|2021-07-20 23:42:20|1790.99|1782.29|1790.43|1781.73|1791|1782.3|1789.91|1781.21|25
1626824550000|2021-07-20 23:42:30|1790.42|1781.72|1790.25|1781.55|1790.42|1781.72|1790.07|1781.37|32
1626824560000|2021-07-20 23:42:40|1790.23|1781.53|1790.93|1782.23|1791.03|1782.33|1789.94|1781.24|38
1626824570000|2021-07-20 23:42:50|1791.06|1782.36|1791.08|1782.38|1791.15|1782.45|1791.04|1782.34|22
1626824580000|2021-07-20 23:43:00|1791.1|1782.4|1791.09|1782.39|1791.1|1782.4|1791.01|1782.31|19
1626824590000|2021-07-20 23:43:10|1791.06|1782.36|1791.05|1782.35|1791.22|1782.52|1790.99|1782.29|28
1626824600000|2021-07-20 23:43:20|1791.02|1782.32|1791.18|1782.48|1791.18|1782.48|1790.97|1782.27|27
1626824610000|2021-07-20 23:43:30|1791.32|1782.62|1791.94|1783.24|1792.08|1783.38|1791.32|1782.62|28
1626824620000|2021-07-20 23:43:40|1791.91|1783.21|1791.92|1783.22|1791.99|1783.29|1791.76|1783.06|21
1626824630000|2021-07-20 23:43:50|1791.94|1783.24|1792.08|1783.38|1792.08|1783.38|1791.81|1783.11|29
1626824640000|2021-07-20 23:44:00|1792.09|1783.39|1792.59|1783.89|1792.62|1783.92|1791.89|1783.19|34
1626824650000|2021-07-20 23:44:10|1792.6|1783.9|1792.56|1783.86|1792.99|1784.29|1792.27|1783.57|23
1626824660000|2021-07-20 23:44:20|1792.66|1783.96|1792.1|1783.4|1792.66|1783.96|1792.1|1783.4|30
1626824670000|2021-07-20 23:44:30|1792.43|1783.73|1792.32|1783.62|1792.76|1784.06|1792.32|1783.62|33
1626824680000|2021-07-20 23:44:40|1792.39|1783.69|1791.89|1783.19|1792.41|1783.71|1791.85|1783.15|37
1626824690000|2021-07-20 23:44:50|1791.99|1783.29|1791.98|1783.28|1792.03|1783.33|1791.84|1783.14|24
1626824700000|2021-07-20 23:45:00|1791.95|1783.25|1792.97|1784.27|1792.97|1784.27|1791.78|1783.08|30
1626824710000|2021-07-20 23:45:10|1792.98|1784.28|1794.74|1786.04|1794.74|1786.04|1792.98|1784.28|31
1626824720000|2021-07-20 23:45:20|1794.69|1785.99|1794.89|1786.19|1794.89|1786.19|1794.38|1785.68|29
1626824730000|2021-07-20 23:45:30|1795.07|1786.37|1795.48|1786.78|1795.48|1786.78|1794.9|1786.2|29
1626824740000|2021-07-20 23:45:40|1795.46|1786.76|1795.1|1786.4|1795.93|1787.23|1795.07|1786.37|24
1626824750000|2021-07-20 23:45:50|1795.09|1786.39|1794.92|1786.22|1795.61|1786.91|1794.86|1786.16|32
1626824760000|2021-07-20 23:46:00|1794.91|1786.21|1794.09|1785.39|1795.02|1786.32|1794.06|1785.36|30
1626824770000|2021-07-20 23:46:10|1794.1|1785.4|1793.83|1785.13|1794.24|1785.54|1793.8|1785.1|24
1626824780000|2021-07-20 23:46:20|1793.84|1785.14|1792.74|1784.04|1793.84|1785.14|1792.69|1783.99|24
1626824790000|2021-07-20 23:46:30|1792.63|1783.93|1791.42|1782.72|1792.63|1783.93|1791.21|1782.51|33
1626824800000|2021-07-20 23:46:40|1791.36|1782.66|1791.13|1782.43|1791.45|1782.75|1790.99|1782.29|17
1626824810000|2021-07-20 23:46:50|1791.07|1782.37|1791.11|1782.41|1791.11|1782.41|1790.77|1782.07|10
1626824820000|2021-07-20 23:47:00|1791.09|1782.39|1791.28|1782.58|1791.36|1782.66|1790.83|1782.13|30
1626824830000|2021-07-20 23:47:10|1791.3|1782.6|1791.47|1782.77|1791.6|1782.9|1791.06|1782.36|19
1626824840000|2021-07-20 23:47:20|1791.52|1782.82|1790.34|1781.64|1791.57|1782.87|1790.34|1781.64|26
1626824850000|2021-07-20 23:47:30|1790.32|1781.62|1790.08|1781.38|1790.52|1781.82|1790.08|1781.38|29
1626824860000|2021-07-20 23:47:40|1790.07|1781.37|1789.59|1780.89|1790.12|1781.42|1789.36|1780.66|23
1626824870000|2021-07-20 23:47:50|1789.55|1780.85|1788.44|1779.74|1789.73|1781.03|1788.44|1779.74|32
1626824880000|2021-07-20 23:48:00|1788.61|1779.91|1788.76|1780.06|1788.81|1780.11|1788.54|1779.84|28
1626824890000|2021-07-20 23:48:10|1788.8|1780.1|1789.12|1780.42|1789.12|1780.42|1788.8|1780.1|18
1626824900000|2021-07-20 23:48:20|1789.19|1780.49|1788.74|1780.04|1789.4|1780.7|1788.71|1780.01|21
1626824910000|2021-07-20 23:48:30|1788.68|1779.98|1788.77|1780.07|1788.77|1780.07|1788.67|1779.97|14
1626824920000|2021-07-20 23:48:40|1788.75|1780.05|1788.89|1780.19|1788.89|1780.19|1788.75|1780.05|18
1626824930000|2021-07-20 23:48:50|1788.85|1780.15|1788.8|1780.1|1788.9|1780.2|1788.75|1780.05|12
1626824940000|2021-07-20 23:49:00|1788.96|1780.26|1788.45|1779.75|1789.07|1780.37|1788.45|1779.75|19
1626824950000|2021-07-20 23:49:10|1788.5|1779.8|1788.5|1779.8|1788.52|1779.82|1788.41|1779.71|5
1626824960000|2021-07-20 23:49:20|1788.69|1779.99|1788.93|1780.23|1789.28|1780.58|1788.69|1779.99|27
1626824970000|2021-07-20 23:49:30|1788.72|1780.02|1788.61|1779.91|1788.72|1780.02|1788.61|1779.91|16
1626824980000|2021-07-20 23:49:40|1788.62|1779.92|1788.5|1779.8|1788.62|1779.92|1788.5|1779.8|9
1626824990000|2021-07-20 23:49:50|1788.46|1779.76|1788.5|1779.8|1788.61|1779.91|1788.39|1779.69|15
1626825000000|2021-07-20 23:50:00|1788.46|1779.76|1788.49|1779.79|1788.53|1779.83|1788.46|1779.76|8
1626825010000|2021-07-20 23:50:10|1788.48|1779.78|1788.18|1779.48|1788.63|1779.93|1788.18|1779.48|21
1626825020000|2021-07-20 23:50:20|1788.16|1779.46|1787.99|1779.29|1788.24|1779.54|1787.99|1779.29|26
1626825030000|2021-07-20 23:50:30|1788.17|1779.47|1787.74|1779.04|1788.17|1779.47|1787.5|1778.8|23
1626825040000|2021-07-20 23:50:40|1787.68|1778.98|1787.35|1778.65|1787.91|1779.21|1787.33|1778.63|30
1626825050000|2021-07-20 23:50:50|1787.32|1778.62|1786.37|1777.67|1787.61|1778.91|1786.24|1777.54|34
1626825060000|2021-07-20 23:51:00|1786.32|1777.62|1786.28|1777.58|1786.6|1777.9|1786.2|1777.5|20
1626825070000|2021-07-20 23:51:10|1786.27|1777.57|1786.51|1777.81|1786.78|1778.08|1786.27|1777.57|24
1626825080000|2021-07-20 23:51:20|1786.47|1777.77|1786.45|1777.75|1786.59|1777.89|1786.23|1777.53|36
1626825090000|2021-07-20 23:51:30|1786.46|1777.76|1786.06|1777.36|1786.68|1777.98|1785.29|1776.59|22
1626825100000|2021-07-20 23:51:40|1786|1777.3|1786.34|1777.64|1786.34|1777.64|1785.9|1777.2|32
1626825110000|2021-07-20 23:51:50|1786.46|1777.76|1786.4|1777.7|1786.56|1777.86|1786.39|1777.69|32
1626825120000|2021-07-20 23:52:00|1786.41|1777.71|1786.42|1777.72|1786.51|1777.81|1786.41|1777.71|31
1626825130000|2021-07-20 23:52:10|1786.41|1777.71|1786.43|1777.73|1786.48|1777.78|1786.36|1777.66|20
1626825140000|2021-07-20 23:52:20|1786.41|1777.71|1787.3|1778.6|1787.3|1778.6|1786.39|1777.69|17
1626825150000|2021-07-20 23:52:30|1787.28|1778.58|1787.92|1779.22|1787.94|1779.24|1787.13|1778.43|33
1626825160000|2021-07-20 23:52:40|1787.94|1779.24|1789.52|1780.82|1789.64|1780.94|1787.94|1779.24|28
1626825170000|2021-07-20 23:52:50|1789.55|1780.85|1790.09|1781.39|1790.32|1781.62|1789.54|1780.84|13
1626825180000|2021-07-20 23:53:00|1789.88|1781.18|1787.57|1778.87|1789.88|1781.18|1787.28|1778.58|34
1626825190000|2021-07-20 23:53:10|1787.5|1778.8|1787.65|1778.95|1788.15|1779.45|1787.36|1778.66|26
1626825200000|2021-07-20 23:53:20|1787.54|1778.84|1788.3|1779.6|1788.3|1779.6|1787.54|1778.84|20
1626825210000|2021-07-20 23:53:30|1788.39|1779.69|1787.83|1779.13|1788.39|1779.69|1787.35|1778.65|26
1626825220000|2021-07-20 23:53:40|1787.84|1779.14|1788.59|1779.89|1788.81|1780.11|1787.84|1779.14|34
1626825230000|2021-07-20 23:53:50|1788.52|1779.82|1788.77|1780.07|1788.88|1780.18|1788.45|1779.75|33
1626825240000|2021-07-20 23:54:00|1788.74|1780.04|1788.16|1779.46|1789.02|1780.32|1787.94|1779.24|31
1626825250000|2021-07-20 23:54:10|1788.06|1779.36|1788.61|1779.91|1788.73|1780.03|1788.06|1779.36|27
1626825260000|2021-07-20 23:54:20|1788.59|1779.89|1789.17|1780.47|1789.25|1780.55|1788.59|1779.89|29
1626825270000|2021-07-20 23:54:30|1789.19|1780.49|1789.16|1780.46|1789.21|1780.51|1789.07|1780.37|21
1626825280000|2021-07-20 23:54:40|1789.17|1780.47|1790.26|1781.56|1790.26|1781.56|1789.17|1780.47|18
1626825290000|2021-07-20 23:54:50|1790.29|1781.59|1789.3|1780.6|1790.29|1781.59|1789.3|1780.6|15
1626825300000|2021-07-20 23:55:00|1789.45|1780.75|1789.92|1781.22|1790.06|1781.36|1789.45|1780.75|14
1626825310000|2021-07-20 23:55:10|1789.95|1781.25|1790.51|1781.81|1790.51|1781.81|1789.69|1780.99|23
1626825320000|2021-07-20 23:55:20|1790.54|1781.84|1790.51|1781.81|1790.54|1781.84|1790.04|1781.34|33
1626825330000|2021-07-20 23:55:30|1790.52|1781.82|1791.66|1782.96|1791.66|1782.96|1790.51|1781.81|30
1626825340000|2021-07-20 23:55:40|1791.67|1782.97|1793.31|1784.61|1793.35|1784.65|1791.66|1782.96|32
1626825350000|2021-07-20 23:55:50|1793.35|1784.65|1793.4|1784.7|1793.4|1784.7|1793.18|1784.48|21
1626825360000|2021-07-20 23:56:00|1793.32|1784.62|1793.8|1785.1|1793.8|1785.1|1793.14|1784.44|19
1626825370000|2021-07-20 23:56:10|1793.74|1785.04|1792.4|1783.7|1793.82|1785.12|1792.15|1783.45|27
1626825380000|2021-07-20 23:56:20|1792.49|1783.79|1792.99|1784.29|1793.24|1784.54|1792.21|1783.51|28
1626825390000|2021-07-20 23:56:30|1792.96|1784.26|1792.8|1784.1|1793.08|1784.38|1792.76|1784.06|28
1626825400000|2021-07-20 23:56:40|1792.78|1784.08|1792.59|1783.89|1792.96|1784.26|1792.54|1783.84|28
1626825410000|2021-07-20 23:56:50|1792.58|1783.88|1792.91|1784.21|1793.05|1784.35|1792.11|1783.41|27
1626825420000|2021-07-20 23:57:00|1792.82|1784.12|1792.5|1783.8|1792.91|1784.21|1792.19|1783.49|30
1626825430000|2021-07-20 23:57:10|1792.49|1783.79|1792.76|1784.06|1792.77|1784.07|1792.35|1783.65|33
1626825440000|2021-07-20 23:57:20|1792.73|1784.03|1792.54|1783.84|1792.79|1784.09|1792.45|1783.75|25
1626825450000|2021-07-20 23:57:30|1792.52|1783.82|1792.44|1783.74|1792.64|1783.94|1791.87|1783.17|32
1626825460000|2021-07-20 23:57:40|1792.43|1783.73|1792.17|1783.47|1792.56|1783.86|1792.14|1783.44|28
1626825470000|2021-07-20 23:57:50|1792.19|1783.49|1792.1|1783.4|1792.19|1783.49|1792.09|1783.39|6
1626825480000|2021-07-20 23:58:00|1792.09|1783.39|1791.64|1782.94|1792.09|1783.39|1791.64|1782.94|19
1626825490000|2021-07-20 23:58:10|1791.62|1782.92|1791.99|1783.29|1791.99|1783.29|1791.57|1782.87|14
1626825500000|2021-07-20 23:58:20|1792.01|1783.31|1791.89|1783.19|1792.1|1783.4|1791.8|1783.1|21
1626825510000|2021-07-20 23:58:30|1791.8|1783.1|1791.7|1783|1791.97|1783.27|1791.58|1782.88|24
1626825520000|2021-07-20 23:58:40|1791.68|1782.98|1791.33|1782.63|1791.68|1782.98|1791.2|1782.5|16
1626825530000|2021-07-20 23:58:50|1791.28|1782.58|1790.91|1782.21|1791.28|1782.58|1790.61|1781.91|26
1626825540000|2021-07-20 23:59:00|1790.89|1782.19|1790.86|1782.16|1790.89|1782.19|1790.65|1781.95|22
1626825550000|2021-07-20 23:59:10|1790.77|1782.07|1790.84|1782.14|1790.86|1782.16|1790.71|1782.01|15
1626825560000|2021-07-20 23:59:20|1790.85|1782.15|1790.86|1782.16|1790.86|1782.16|1790.76|1782.06|20
1626825570000|2021-07-20 23:59:30|1790.95|1782.25|1790.91|1782.21|1790.98|1782.28|1790.83|1782.13|13
1626825580000|2021-07-20 23:59:40|1790.8|1782.1|1789.99|1781.29|1790.88|1782.18|1789.99|1781.29|25
1626825590000|2021-07-20 23:59:50|1789.94|1781.24|1790.74|1782.04|1790.74|1782.04|1789.65|1780.95|29
1626825600000|2021-07-21 00:00:00|1790.73|1782.03|1792.75|1784.05|1792.86|1784.16|1790.73|1782.03|33
1626825610000|2021-07-21 00:00:10|1792.73|1784.03|1791.93|1783.23|1792.73|1784.03|1791.72|1783.02|33
1626825620000|2021-07-21 00:00:20|1791.92|1783.22|1789.71|1781.01|1791.92|1783.22|1789.71|1781.01|27
1626825630000|2021-07-21 00:00:30|1789.68|1780.98|1790.28|1781.58|1790.53|1781.83|1789.43|1780.73|28
1626825640000|2021-07-21 00:00:40|1790.53|1781.83|1790.68|1781.98|1790.88|1782.18|1790.25|1781.55|26
1626825650000|2021-07-21 00:00:50|1790.86|1782.16|1791.57|1782.87|1791.59|1782.89|1790.85|1782.15|12
1626825660000|2021-07-21 00:01:00|1791.53|1782.83|1791.91|1783.21|1791.91|1783.21|1791.53|1782.83|7
1626825670000|2021-07-21 00:01:10|1791.93|1783.23|1794.03|1785.33|1794.03|1785.33|1791.93|1783.23|24
1626825680000|2021-07-21 00:01:20|1794.04|1785.34|1796.26|1787.56|1796.26|1787.56|1794.02|1785.32|26
1626825690000|2021-07-21 00:01:30|1796.25|1787.55|1798.24|1789.54|1799.08|1790.38|1796.25|1787.55|25
1626825700000|2021-07-21 00:01:40|1798.18|1789.48|1798.52|1789.82|1798.76|1790.06|1798.18|1789.48|25
1626825710000|2021-07-21 00:01:50|1798.85|1790.15|1796.02|1787.32|1799.03|1790.33|1796.02|1787.32|33
1626825720000|2021-07-21 00:02:00|1795.95|1787.25|1794.68|1785.98|1796.05|1787.35|1794.41|1785.71|28
1626825730000|2021-07-21 00:02:10|1794.8|1786.1|1793.95|1785.25|1794.8|1786.1|1793.38|1784.68|24
1626825740000|2021-07-21 00:02:20|1793.52|1784.82|1792.16|1783.46|1793.99|1785.29|1792.16|1783.46|35
1626825750000|2021-07-21 00:02:30|1792.13|1783.43|1792.13|1783.43|1792.87|1784.17|1791.94|1783.24|32
1626825760000|2021-07-21 00:02:40|1792.14|1783.44|1791.78|1783.08|1792.52|1783.82|1791.65|1782.95|31
1626825770000|2021-07-21 00:02:50|1791.76|1783.06|1791.51|1782.81|1791.76|1783.06|1791.41|1782.71|23
1626825780000|2021-07-21 00:03:00|1791.61|1782.91|1791.02|1782.32|1791.61|1782.91|1789.35|1780.65|35
1626825790000|2021-07-21 00:03:10|1791.13|1782.43|1790.59|1781.89|1791.56|1782.86|1790.59|1781.89|27
1626825800000|2021-07-21 00:03:20|1790.46|1781.76|1788.99|1780.29|1790.56|1781.86|1788.99|1780.29|36
1626825810000|2021-07-21 00:03:30|1788.89|1780.19|1788.59|1779.89|1788.92|1780.22|1788.09|1779.39|27
1626825820000|2021-07-21 00:03:40|1788.69|1779.99|1786.81|1778.11|1788.69|1779.99|1786.81|1778.11|31
1626825830000|2021-07-21 00:03:50|1787.06|1778.36|1786.28|1777.58|1787.09|1778.39|1786.17|1777.47|34
1626825840000|2021-07-21 00:04:00|1786.59|1777.89|1788.6|1779.9|1788.73|1780.03|1786.3|1777.6|35
1626825850000|2021-07-21 00:04:10|1788.74|1780.04|1788.38|1779.68|1788.8|1780.1|1788.36|1779.66|23
1626825860000|2021-07-21 00:04:20|1788.34|1779.64|1787.94|1779.24|1788.55|1779.85|1787.66|1778.96|26
1626825870000|2021-07-21 00:04:30|1787.91|1779.21|1786.5|1777.8|1787.91|1779.21|1786.5|1777.8|33
1626825880000|2021-07-21 00:04:40|1786.44|1777.74|1786.89|1778.19|1787.13|1778.43|1786.44|1777.74|21
1626825890000|2021-07-21 00:04:50|1787|1778.3|1787.21|1778.51|1788.09|1779.39|1786.94|1778.24|27
1626825900000|2021-07-21 00:05:00|1786.88|1778.18|1786.21|1777.51|1787.44|1778.74|1786.21|1777.51|16
1626825910000|2021-07-21 00:05:10|1786.31|1777.61|1786.54|1777.84|1787.22|1778.52|1786.06|1777.36|32
1626825920000|2021-07-21 00:05:20|1786.49|1777.79|1786.87|1778.17|1787.17|1778.47|1786.46|1777.76|33
1626825930000|2021-07-21 00:05:30|1786.56|1777.86|1785.94|1777.24|1786.83|1778.13|1785.86|1777.16|28
1626825940000|2021-07-21 00:05:40|1786.01|1777.31|1786.7|1778|1786.78|1778.08|1785.96|1777.26|29
1626825950000|2021-07-21 00:05:50|1786.71|1778.01|1786.51|1777.81|1786.71|1778.01|1786.36|1777.66|24
1626825960000|2021-07-21 00:06:00|1786.46|1777.76|1788.04|1779.34|1788.04|1779.34|1786.46|1777.76|24
1626825970000|2021-07-21 00:06:10|1788.14|1779.44|1789.91|1781.21|1789.91|1781.21|1788.14|1779.44|31
1626825980000|2021-07-21 00:06:20|1789.99|1781.29|1790|1781.3|1790.86|1782.16|1789.96|1781.26|20
1626825990000|2021-07-21 00:06:30|1790.02|1781.32|1790.55|1781.85|1790.8|1782.1|1790.02|1781.32|26
1626826000000|2021-07-21 00:06:40|1790.42|1781.72|1790.32|1781.62|1790.55|1781.85|1790|1781.3|33
1626826010000|2021-07-21 00:06:50|1790.09|1781.39|1790.55|1781.85|1790.62|1781.92|1790.06|1781.36|31
1626826020000|2021-07-21 00:07:00|1790.58|1781.88|1791.49|1782.79|1791.81|1783.11|1790.55|1781.85|29
1626826030000|2021-07-21 00:07:10|1791.69|1782.99|1795.13|1786.43|1795.16|1786.46|1791.69|1782.99|36
1626826040000|2021-07-21 00:07:20|1795.25|1786.55|1796.16|1787.46|1796.32|1787.62|1794.8|1786.1|33
1626826050000|2021-07-21 00:07:30|1796|1787.3|1796.08|1787.38|1796.42|1787.72|1795.5|1786.8|38
1626826060000|2021-07-21 00:07:40|1796.07|1787.37|1795.57|1786.87|1796.11|1787.41|1795.27|1786.57|39
1626826070000|2021-07-21 00:07:50|1795.59|1786.89|1794.82|1786.12|1795.62|1786.92|1794.8|1786.1|22
1626826080000|2021-07-21 00:08:00|1794.81|1786.11|1794.73|1786.03|1794.85|1786.15|1794.68|1785.98|20
1626826090000|2021-07-21 00:08:10|1794.64|1785.94|1793.18|1784.48|1794.64|1785.94|1792.71|1784.01|32
1626826100000|2021-07-21 00:08:20|1793.37|1784.67|1793.64|1784.94|1793.89|1785.19|1793.36|1784.66|26
1626826110000|2021-07-21 00:08:30|1793.6|1784.9|1792.27|1783.57|1793.67|1784.97|1792.17|1783.47|32
1626826120000|2021-07-21 00:08:40|1792.22|1783.52|1793.82|1785.12|1793.9|1785.2|1792.18|1783.48|29
1626826130000|2021-07-21 00:08:50|1793.79|1785.09|1793.33|1784.63|1793.79|1785.09|1793.09|1784.39|33
1626826140000|2021-07-21 00:09:00|1793.29|1784.59|1791.85|1783.15|1793.5|1784.8|1791.7|1783|36
1626826150000|2021-07-21 00:09:10|1792.23|1783.53|1792.87|1784.17|1792.87|1784.17|1792.19|1783.49|26
1626826160000|2021-07-21 00:09:20|1793.01|1784.31|1792.52|1783.82|1793.21|1784.51|1792.52|1783.82|35
1626826170000|2021-07-21 00:09:30|1792.4|1783.7|1791.64|1782.94|1792.57|1783.87|1791.59|1782.89|27
1626826180000|2021-07-21 00:09:40|1791.66|1782.96|1791.87|1783.17|1792.27|1783.57|1791.66|1782.96|20
1626826190000|2021-07-21 00:09:50|1791.86|1783.16|1791.83|1783.13|1792.17|1783.47|1791.26|1782.56|26
1626826200000|2021-07-21 00:10:00|1791.84|1783.14|1792.01|1783.31|1792.01|1783.31|1791.82|1783.12|14
1626826210000|2021-07-21 00:10:10|1792.28|1783.58|1793.19|1784.49|1793.27|1784.57|1792.28|1783.58|28
1626826220000|2021-07-21 00:10:20|1792.87|1784.17|1792.96|1784.26|1793.23|1784.53|1792.82|1784.12|22
1626826230000|2021-07-21 00:10:30|1792.93|1784.23|1792.41|1783.71|1793|1784.3|1792.24|1783.54|31
1626826240000|2021-07-21 00:10:40|1792.58|1783.88|1792.07|1783.37|1792.61|1783.91|1791.86|1783.16|31
1626826250000|2021-07-21 00:10:50|1792.01|1783.31|1792.32|1783.62|1792.32|1783.62|1792|1783.3|28
1626826260000|2021-07-21 00:11:00|1792.29|1783.59|1791.79|1783.09|1792.37|1783.67|1791.59|1782.89|28
1626826270000|2021-07-21 00:11:10|1791.81|1783.11|1791.73|1783.03|1791.94|1783.24|1791.62|1782.92|34
1626826280000|2021-07-21 00:11:20|1791.75|1783.05|1792.5|1783.8|1792.51|1783.81|1791.75|1783.05|25
1626826290000|2021-07-21 00:11:30|1792.58|1783.88|1792.73|1784.03|1792.82|1784.12|1792.58|1783.88|10
1626826300000|2021-07-21 00:11:40|1792.74|1784.04|1794.45|1785.75|1794.53|1785.83|1792.74|1784.04|21
1626826310000|2021-07-21 00:11:50|1794.36|1785.66|1793.98|1785.28|1794.36|1785.66|1793.95|1785.25|28
1626826320000|2021-07-21 00:12:00|1793.97|1785.27|1793.55|1784.85|1794.47|1785.77|1793.55|1784.85|22
1626826330000|2021-07-21 00:12:10|1793.6|1784.9|1794.29|1785.59|1794.34|1785.64|1793.6|1784.9|32
1626826340000|2021-07-21 00:12:20|1794.28|1785.58|1794.12|1785.42|1794.29|1785.59|1793.64|1784.94|28
1626826350000|2021-07-21 00:12:30|1794.25|1785.55|1794.37|1785.67|1794.79|1786.09|1794.25|1785.55|34
1626826360000|2021-07-21 00:12:40|1794.36|1785.66|1794.59|1785.89|1794.59|1785.89|1793.95|1785.25|33
1626826370000|2021-07-21 00:12:50|1794.6|1785.9|1796.23|1787.53|1796.24|1787.54|1794.59|1785.89|26
1626826380000|2021-07-21 00:13:00|1796.18|1787.48|1795.79|1787.09|1796.18|1787.48|1795.21|1786.51|34
1626826390000|2021-07-21 00:13:10|1795.81|1787.11|1795.81|1787.11|1796.07|1787.37|1795.78|1787.08|24
1626826400000|2021-07-21 00:13:20|1795.9|1787.2|1796.08|1787.38|1796.21|1787.51|1795.85|1787.15|30
1626826410000|2021-07-21 00:13:30|1796.3|1787.6|1799.27|1790.57|1799.28|1790.58|1796.3|1787.6|29
1626826420000|2021-07-21 00:13:40|1799.35|1790.65|1800.94|1792.24|1800.94|1792.24|1799.34|1790.64|37
1626826430000|2021-07-21 00:13:50|1800.77|1792.07|1801.71|1793.01|1801.71|1793.01|1800.64|1791.94|27
1626826440000|2021-07-21 00:14:00|1801.69|1792.99|1801.29|1792.59|1801.88|1793.18|1801.25|1792.55|27
1626826450000|2021-07-21 00:14:10|1801.4|1792.7|1800.36|1791.66|1801.56|1792.86|1800.3|1791.6|29
1626826460000|2021-07-21 00:14:20|1800.31|1791.61|1799.21|1790.51|1800.69|1791.99|1798.64|1789.94|35
1626826470000|2021-07-21 00:14:30|1799.25|1790.55|1798.62|1789.92|1799.7|1791|1798.22|1789.52|26
1626826480000|2021-07-21 00:14:40|1798.55|1789.85|1797.55|1788.85|1798.75|1790.05|1797.55|1788.85|20
1626826490000|2021-07-21 00:14:50|1797.5|1788.8|1797.28|1788.58|1797.85|1789.15|1796.73|1788.03|15
1626826500000|2021-07-21 00:15:00|1797.14|1788.44|1796.91|1788.21|1797.5|1788.8|1796.62|1787.92|23
1626826510000|2021-07-21 00:15:10|1797.43|1788.73|1797.7|1789|1798.52|1789.82|1797.09|1788.39|31
1626826520000|2021-07-21 00:15:20|1797.42|1788.72|1796.97|1788.27|1797.7|1789|1796.39|1787.69|26
1626826530000|2021-07-21 00:15:30|1796.85|1788.15|1797.74|1789.04|1798.03|1789.33|1796.58|1787.88|31
1626826540000|2021-07-21 00:15:40|1797.71|1789.01|1798.07|1789.37|1798.16|1789.46|1797.38|1788.68|37
1626826550000|2021-07-21 00:15:50|1798.05|1789.35|1797.93|1789.23|1798.15|1789.45|1797.75|1789.05|27
1626826560000|2021-07-21 00:16:00|1797.9|1789.2|1797.48|1788.78|1797.9|1789.2|1796.98|1788.28|21
1626826570000|2021-07-21 00:16:10|1797.47|1788.77|1796.38|1787.68|1797.47|1788.77|1796.01|1787.31|25
1626826580000|2021-07-21 00:16:20|1796.06|1787.36|1796.05|1787.35|1796.75|1788.05|1796.01|1787.31|24
1626826590000|2021-07-21 00:16:30|1796.54|1787.84|1796.3|1787.6|1796.54|1787.84|1795.89|1787.19|27
1626826600000|2021-07-21 00:16:40|1796.37|1787.67|1794.88|1786.18|1796.37|1787.67|1794.88|1786.18|27
1626826610000|2021-07-21 00:16:50|1795.22|1786.52|1794.63|1785.93|1795.31|1786.61|1794.63|1785.93|22
1626826620000|2021-07-21 00:17:00|1794.64|1785.94|1794.46|1785.76|1794.79|1786.09|1794.42|1785.72|14
1626826630000|2021-07-21 00:17:10|1794.39|1785.69|1794.39|1785.69|1794.42|1785.72|1794.23|1785.53|17
1626826640000|2021-07-21 00:17:20|1794.38|1785.68|1794.34|1785.64|1794.51|1785.81|1793.92|1785.22|25
1626826650000|2021-07-21 00:17:30|1794.3|1785.6|1793.73|1785.03|1794.3|1785.6|1793.62|1784.92|25
1626826660000|2021-07-21 00:17:40|1793.48|1784.78|1793.31|1784.61|1793.48|1784.78|1793.3|1784.6|12
1626826670000|2021-07-21 00:17:50|1792.31|1783.61|1793.18|1784.48|1793.42|1784.72|1792.31|1783.61|30
1626826680000|2021-07-21 00:18:00|1793.17|1784.47|1793.25|1784.55|1793.54|1784.84|1792.74|1784.04|27
1626826690000|2021-07-21 00:18:10|1793.32|1784.62|1793.15|1784.45|1793.38|1784.68|1793|1784.3|26
1626826700000|2021-07-21 00:18:20|1793.27|1784.57|1794.28|1785.58|1794.48|1785.78|1792.93|1784.23|30
1626826710000|2021-07-21 00:18:30|1794.81|1786.11|1794.21|1785.51|1795.12|1786.42|1794.06|1785.36|24
1626826720000|2021-07-21 00:18:40|1794.23|1785.53|1793.9|1785.2|1794.23|1785.53|1793.86|1785.16|17
1626826730000|2021-07-21 00:18:50|1793.98|1785.28|1793.81|1785.11|1794.37|1785.67|1793.54|1784.84|16
1626826740000|2021-07-21 00:19:00|1793.82|1785.12|1793.62|1784.92|1793.95|1785.25|1793.43|1784.73|16
1626826750000|2021-07-21 00:19:10|1793.6|1784.9|1793.95|1785.25|1793.95|1785.25|1793.6|1784.9|13
1626826760000|2021-07-21 00:19:20|1793.66|1784.96|1793.66|1784.96|1793.67|1784.97|1793.3|1784.6|18
1626826770000|2021-07-21 00:19:30|1793.73|1785.03|1793.23|1784.53|1793.95|1785.25|1793.23|1784.53|19
1626826780000|2021-07-21 00:19:40|1793.3|1784.6|1793.05|1784.35|1793.58|1784.88|1792.75|1784.05|23
1626826790000|2021-07-21 00:19:50|1793|1784.3|1793.59|1784.89|1793.98|1785.28|1792.59|1783.89|33
1626826800000|2021-07-21 00:20:00|1793.46|1784.76|1794.31|1785.61|1794.31|1785.61|1793.46|1784.76|34
1626826810000|2021-07-21 00:20:10|1794.28|1785.58|1794.21|1785.51|1794.36|1785.66|1794.05|1785.35|33
1626826820000|2021-07-21 00:20:20|1794.27|1785.57|1794.42|1785.72|1794.46|1785.76|1794.23|1785.53|33
1626826830000|2021-07-21 00:20:30|1794.43|1785.73|1794.97|1786.27|1794.97|1786.27|1794.27|1785.57|32
1626826840000|2021-07-21 00:20:40|1794.95|1786.25|1795.08|1786.38|1795.1|1786.4|1794.67|1785.97|15
1626826850000|2021-07-21 00:20:50|1795.12|1786.42|1795.31|1786.61|1795.47|1786.77|1795.03|1786.33|29
1626826860000|2021-07-21 00:21:00|1795.28|1786.58|1794.94|1786.24|1795.28|1786.58|1794.6|1785.9|27
1626826870000|2021-07-21 00:21:10|1794.95|1786.25|1795.11|1786.41|1795.29|1786.59|1794.79|1786.09|30
1626826880000|2021-07-21 00:21:20|1795.09|1786.39|1794.6|1785.9|1795.09|1786.39|1794.36|1785.66|22
1626826890000|2021-07-21 00:21:30|1794.61|1785.91|1793.28|1784.58|1794.61|1785.91|1793.19|1784.49|26
1626826900000|2021-07-21 00:21:40|1792.81|1784.11|1791.9|1783.2|1792.81|1784.11|1791.73|1783.03|29
1626826910000|2021-07-21 00:21:50|1791.88|1783.18|1791.98|1783.28|1792.33|1783.63|1791.6|1782.9|35
1626826920000|2021-07-21 00:22:00|1792|1783.3|1791.71|1783.01|1792.69|1783.99|1791.43|1782.73|30
1626826930000|2021-07-21 00:22:10|1791.84|1783.14|1791.85|1783.15|1791.93|1783.23|1791.38|1782.68|29
1626826940000|2021-07-21 00:22:20|1790.75|1782.05|1791.65|1782.95|1792.55|1783.85|1790.75|1782.05|35
1626826950000|2021-07-21 00:22:30|1791.64|1782.94|1790.24|1781.54|1791.64|1782.94|1790.24|1781.54|24
1626826960000|2021-07-21 00:22:40|1789.98|1781.28|1790.1|1781.4|1790.56|1781.86|1789.76|1781.06|32
1626826970000|2021-07-21 00:22:50|1790.07|1781.37|1790.36|1781.66|1790.44|1781.74|1789.83|1781.13|16
1626826980000|2021-07-21 00:23:00|1789.96|1781.26|1790.02|1781.32|1790.24|1781.54|1789.73|1781.03|24
1626826990000|2021-07-21 00:23:10|1789.97|1781.27|1790.76|1782.06|1790.97|1782.27|1789.97|1781.27|34
1626827000000|2021-07-21 00:23:20|1790.66|1781.96|1789.75|1781.05|1790.75|1782.05|1789.72|1781.02|30
1626827010000|2021-07-21 00:23:30|1789.8|1781.1|1789.96|1781.26|1790.03|1781.33|1789.73|1781.03|27
1626827020000|2021-07-21 00:23:40|1790|1781.3|1790.08|1781.38|1790.28|1781.58|1789.81|1781.11|22
1626827030000|2021-07-21 00:23:50|1789.8|1781.1|1789.35|1780.65|1790.09|1781.39|1789.35|1780.65|32
1626827040000|2021-07-21 00:24:00|1789.34|1780.64|1787.9|1779.2|1789.46|1780.76|1787.9|1779.2|27
1626827050000|2021-07-21 00:24:10|1788.12|1779.42|1787.27|1778.57|1788.21|1779.51|1787.18|1778.48|34
1626827060000|2021-07-21 00:24:20|1787.46|1778.76|1787.9|1779.2|1788.11|1779.41|1787.3|1778.6|31
1626827070000|2021-07-21 00:24:30|1787.68|1778.98|1787.83|1779.13|1787.89|1779.19|1787.09|1778.39|28
1626827080000|2021-07-21 00:24:40|1787.92|1779.22|1787.84|1779.14|1788.09|1779.39|1787.84|1779.14|25
1626827090000|2021-07-21 00:24:50|1788.12|1779.42|1788.09|1779.39|1788.23|1779.53|1787.89|1779.19|22
1626827100000|2021-07-21 00:25:00|1788|1779.3|1786.13|1777.43|1788|1779.3|1785.99|1777.29|31
1626827110000|2021-07-21 00:25:10|1786.06|1777.36|1785.54|1776.84|1786.69|1777.99|1785.54|1776.84|27
1626827120000|2021-07-21 00:25:20|1785.55|1776.85|1786.01|1777.31|1786.23|1777.53|1785.09|1776.39|37
1626827130000|2021-07-21 00:25:30|1785.78|1777.08|1786.18|1777.48|1786.18|1777.48|1785.68|1776.98|34
1626827140000|2021-07-21 00:25:40|1786.27|1777.57|1786.37|1777.67|1786.48|1777.78|1786.14|1777.44|30
1626827150000|2021-07-21 00:25:50|1786.38|1777.68|1785.71|1777.01|1786.66|1777.96|1785.71|1777.01|32
1626827160000|2021-07-21 00:26:00|1785.73|1777.03|1787.23|1778.53|1787.26|1778.56|1785.73|1777.03|31
1626827170000|2021-07-21 00:26:10|1787.07|1778.37|1786.33|1777.63|1787.24|1778.54|1786.33|1777.63|31
1626827180000|2021-07-21 00:26:20|1786.15|1777.45|1785.77|1777.07|1786.27|1777.57|1785.71|1777.01|22
1626827190000|2021-07-21 00:26:30|1785.81|1777.11|1786.05|1777.35|1786.4|1777.7|1785.81|1777.11|26
1626827200000|2021-07-21 00:26:40|1786.06|1777.36|1786.43|1777.73|1786.7|1778|1786.06|1777.36|26
1626827210000|2021-07-21 00:26:50|1786.42|1777.72|1786.32|1777.62|1786.53|1777.83|1786.2|1777.5|32
1626827220000|2021-07-21 00:27:00|1786.28|1777.58|1786.53|1777.83|1786.68|1777.98|1786.11|1777.41|28
1626827230000|2021-07-21 00:27:10|1786.57|1777.87|1786.88|1778.18|1786.88|1778.18|1786.48|1777.78|19
1626827240000|2021-07-21 00:27:20|1787.07|1778.37|1786.51|1777.81|1787.73|1779.03|1786.51|1777.81|22
1626827250000|2021-07-21 00:27:30|1786.41|1777.71|1786.43|1777.73|1786.49|1777.79|1786.06|1777.36|21
1626827260000|2021-07-21 00:27:40|1786.44|1777.74|1785.08|1776.38|1786.49|1777.79|1785.08|1776.38|30
1626827270000|2021-07-21 00:27:50|1785.07|1776.37|1784.45|1775.75|1785.08|1776.38|1784.4|1775.7|28
1626827280000|2021-07-21 00:28:00|1784.55|1775.85|1785.02|1776.32|1785.27|1776.57|1784.55|1775.85|30
1626827290000|2021-07-21 00:28:10|1785.12|1776.42|1784.95|1776.25|1785.25|1776.55|1784.93|1776.23|29
1626827300000|2021-07-21 00:28:20|1784.93|1776.23|1784.9|1776.2|1785.06|1776.36|1784.78|1776.08|25
1626827310000|2021-07-21 00:28:30|1784.93|1776.23|1784.92|1776.22|1785.15|1776.45|1784.76|1776.06|25
1626827320000|2021-07-21 00:28:40|1784.94|1776.24|1784.88|1776.18|1785.54|1776.84|1784.88|1776.18|22
1626827330000|2021-07-21 00:28:50|1784.94|1776.24|1784.51|1775.81|1784.94|1776.24|1784.49|1775.79|29
1626827340000|2021-07-21 00:29:00|1784.49|1775.79|1785.39|1776.69|1785.52|1776.82|1784.1|1775.4|32
1626827350000|2021-07-21 00:29:10|1785.4|1776.7|1786.37|1777.67|1786.52|1777.82|1785.22|1776.52|30
1626827360000|2021-07-21 00:29:20|1786.3|1777.6|1786.74|1778.04|1786.8|1778.1|1786.11|1777.41|37
1626827370000|2021-07-21 00:29:30|1786.94|1778.24|1786.25|1777.55|1786.94|1778.24|1786.25|1777.55|35
1626827380000|2021-07-21 00:29:40|1786.26|1777.56|1786.57|1777.87|1786.57|1777.87|1786.17|1777.47|32
1626827390000|2021-07-21 00:29:50|1786.72|1778.02|1786.77|1778.07|1786.87|1778.17|1786.67|1777.97|28
1626827400000|2021-07-21 00:30:00|1786.75|1778.05|1786.16|1777.46|1786.75|1778.05|1785.87|1777.17|30
1626827410000|2021-07-21 00:30:10|1786.23|1777.53|1785.58|1776.88|1786.34|1777.64|1785.58|1776.88|26
1626827420000|2021-07-21 00:30:20|1785.88|1777.18|1785.95|1777.25|1785.99|1777.29|1785.7|1777|25
1626827430000|2021-07-21 00:30:30|1786.12|1777.42|1785.94|1777.24|1786.16|1777.46|1785.94|1777.24|13
1626827440000|2021-07-21 00:30:40|1785.98|1777.28|1785.78|1777.08|1786.08|1777.38|1785.61|1776.91|14
1626827450000|2021-07-21 00:30:50|1785.79|1777.09|1785.27|1776.57|1785.86|1777.16|1785.27|1776.57|15
1626827460000|2021-07-21 00:31:00|1785.26|1776.56|1784.42|1775.72|1785.38|1776.68|1784.17|1775.47|28
1626827470000|2021-07-21 00:31:10|1784.33|1775.63|1783.55|1774.85|1784.77|1776.07|1783.45|1774.75|38
1626827480000|2021-07-21 00:31:20|1783.47|1774.77|1782.55|1773.85|1783.75|1775.05|1782.43|1773.73|38
1626827490000|2021-07-21 00:31:30|1782.56|1773.86|1782.78|1774.08|1783.43|1774.73|1782.48|1773.78|37
1626827500000|2021-07-21 00:31:40|1782.94|1774.24|1783.37|1774.67|1783.44|1774.74|1782.77|1774.07|22
1626827510000|2021-07-21 00:31:50|1783.22|1774.52|1782.04|1773.34|1783.39|1774.69|1781.99|1773.29|28
1626827520000|2021-07-21 00:32:00|1782.07|1773.37|1782.92|1774.22|1782.95|1774.25|1782.07|1773.37|35
1626827530000|2021-07-21 00:32:10|1782.88|1774.18|1782.65|1773.95|1782.88|1774.18|1782.48|1773.78|30
1626827540000|2021-07-21 00:32:20|1782.64|1773.94|1782.53|1773.83|1782.64|1773.94|1782.46|1773.76|12
1626827550000|2021-07-21 00:32:30|1782.54|1773.84|1782.94|1774.24|1783.02|1774.32|1782.54|1773.84|11
1626827560000|2021-07-21 00:32:40|1782.93|1774.23|1782.43|1773.73|1782.94|1774.24|1782.43|1773.73|9
1626827570000|2021-07-21 00:32:50|1782.44|1773.74|1781.82|1773.12|1782.51|1773.81|1781.57|1772.87|31
1626827580000|2021-07-21 00:33:00|1781.83|1773.13|1781.67|1772.97|1781.96|1773.26|1781.63|1772.93|19
1626827590000|2021-07-21 00:33:10|1781.7|1773|1781.17|1772.47|1781.88|1773.18|1781.12|1772.42|20
1626827600000|2021-07-21 00:33:20|1781.16|1772.46|1780.97|1772.27|1781.23|1772.53|1780.8|1772.1|17
1626827610000|2021-07-21 00:33:30|1780.95|1772.25|1779.45|1770.75|1781.05|1772.35|1779.45|1770.75|22
1626827620000|2021-07-21 00:33:40|1779.47|1770.77|1779.49|1770.79|1779.85|1771.15|1779.47|1770.77|27
1626827630000|2021-07-21 00:33:50|1779.6|1770.9|1779.6|1770.9|1779.63|1770.93|1779.47|1770.77|7
1626827640000|2021-07-21 00:34:00|1779.54|1770.84|1779.57|1770.87|1780.14|1771.44|1779.19|1770.49|24
1626827650000|2021-07-21 00:34:10|1779.44|1770.74|1779.13|1770.43|1779.79|1771.09|1778.85|1770.15|29
1626827660000|2021-07-21 00:34:20|1779.1|1770.4|1780.09|1771.39|1780.15|1771.45|1779.1|1770.4|36
1626827670000|2021-07-21 00:34:30|1780.12|1771.42|1781.15|1772.45|1781.18|1772.48|1780.12|1771.42|38
1626827680000|2021-07-21 00:34:40|1781.18|1772.48|1781.44|1772.74|1781.51|1772.81|1780.85|1772.15|32
1626827690000|2021-07-21 00:34:50|1781.37|1772.67|1779.98|1771.28|1781.53|1772.83|1779.98|1771.28|34
1626827700000|2021-07-21 00:35:00|1780.24|1771.54|1780.44|1771.74|1780.87|1772.17|1780.1|1771.4|36
1626827710000|2021-07-21 00:35:10|1780.55|1771.85|1779.26|1770.56|1780.68|1771.98|1779.15|1770.45|34
1626827720000|2021-07-21 00:35:20|1778.98|1770.28|1779.49|1770.79|1779.52|1770.82|1778.9|1770.2|30
1626827730000|2021-07-21 00:35:30|1779.5|1770.8|1779.37|1770.67|1779.52|1770.82|1779.22|1770.52|27
1626827740000|2021-07-21 00:35:40|1779.34|1770.64|1779.31|1770.61|1779.45|1770.75|1779.06|1770.36|26
1626827750000|2021-07-21 00:35:50|1779.3|1770.6|1779.38|1770.68|1780.19|1771.49|1779.26|1770.56|30
1626827760000|2021-07-21 00:36:00|1779.54|1770.84|1779.28|1770.58|1779.54|1770.84|1779.15|1770.45|30
1626827770000|2021-07-21 00:36:10|1779.11|1770.41|1778.89|1770.19|1779.11|1770.41|1778.82|1770.12|6
1626827780000|2021-07-21 00:36:20|1778.88|1770.18|1778.93|1770.23|1779.24|1770.54|1778.87|1770.17|30
1626827790000|2021-07-21 00:36:30|1778.91|1770.21|1779.03|1770.33|1779.15|1770.45|1778.91|1770.21|15
1626827800000|2021-07-21 00:36:40|1779.05|1770.35|1779.22|1770.52|1780.05|1771.35|1778.93|1770.23|32
1626827810000|2021-07-21 00:36:50|1779.12|1770.42|1779.04|1770.34|1779.31|1770.61|1778.95|1770.25|33
1626827820000|2021-07-21 00:37:00|1778.92|1770.22|1778.62|1769.92|1778.99|1770.29|1778.62|1769.92|21
1626827830000|2021-07-21 00:37:10|1778.69|1769.99|1778.4|1769.7|1778.86|1770.16|1777.56|1768.86|33
1626827840000|2021-07-21 00:37:20|1778.5|1769.8|1777.93|1769.23|1779.08|1770.38|1777.91|1769.21|26
1626827850000|2021-07-21 00:37:30|1777.95|1769.25|1778.51|1769.81|1778.89|1770.19|1777.92|1769.22|33
1626827860000|2021-07-21 00:37:40|1778.42|1769.72|1777.94|1769.24|1778.66|1769.96|1777.41|1768.71|38
1626827870000|2021-07-21 00:37:50|1777.98|1769.28|1778.74|1770.04|1779.56|1770.86|1777.96|1769.26|36
1626827880000|2021-07-21 00:38:00|1778.64|1769.94|1778.95|1770.25|1779|1770.3|1778.51|1769.81|30
1626827890000|2021-07-21 00:38:10|1778.96|1770.26|1778.68|1769.98|1779.28|1770.58|1778.68|1769.98|29
1626827900000|2021-07-21 00:38:20|1778.7|1770|1778.57|1769.87|1778.72|1770.02|1778.36|1769.66|29
1626827910000|2021-07-21 00:38:30|1778.6|1769.9|1778.55|1769.85|1778.8|1770.1|1778.38|1769.68|29
1626827920000|2021-07-21 00:38:40|1778.52|1769.82|1778.74|1770.04|1778.97|1770.27|1778.43|1769.73|27
1626827930000|2021-07-21 00:38:50|1778.88|1770.18|1778.69|1769.99|1778.88|1770.18|1778.61|1769.91|12
1626827940000|2021-07-21 00:39:00|1778.68|1769.98|1778.17|1769.47|1778.88|1770.18|1777.79|1769.09|31
1626827950000|2021-07-21 00:39:10|1778.16|1769.46|1778.54|1769.84|1778.71|1770.01|1778.16|1769.46|26
1626827960000|2021-07-21 00:39:20|1778.55|1769.85|1779.19|1770.49|1779.19|1770.49|1778.52|1769.82|26
1626827970000|2021-07-21 00:39:30|1779.14|1770.44|1781.18|1772.48|1781.18|1772.48|1779.05|1770.35|32
1626827980000|2021-07-21 00:39:40|1781.19|1772.49|1782.66|1773.96|1782.66|1773.96|1781.03|1772.33|37
1626827990000|2021-07-21 00:39:50|1782.54|1773.84|1781.15|1772.45|1782.54|1773.84|1780.97|1772.27|35
1626828000000|2021-07-21 00:40:00|1781.45|1772.75|1781.35|1772.65|1781.45|1772.75|1781.04|1772.34|29
1626828010000|2021-07-21 00:40:10|1781.4|1772.7|1781.73|1773.03|1781.73|1773.03|1781.34|1772.64|14
1626828020000|2021-07-21 00:40:20|1781.68|1772.98|1780.36|1771.66|1781.68|1772.98|1780.36|1771.66|23
1626828030000|2021-07-21 00:40:30|1780.3|1771.6|1780.36|1771.66|1780.63|1771.93|1779.91|1771.21|21
1626828040000|2021-07-21 00:40:40|1780.33|1771.63|1779.37|1770.67|1780.33|1771.63|1779.05|1770.35|29
1626828050000|2021-07-21 00:40:50|1779.48|1770.78|1779.39|1770.69|1780.14|1771.44|1779.35|1770.65|32
1626828060000|2021-07-21 00:41:00|1779.36|1770.66|1779.65|1770.95|1779.71|1771.01|1779.3|1770.6|26
1626828070000|2021-07-21 00:41:10|1779.61|1770.91|1779.48|1770.78|1779.89|1771.19|1779.4|1770.7|32
1626828080000|2021-07-21 00:41:20|1779.47|1770.77|1779.25|1770.55|1779.64|1770.94|1778.76|1770.06|36
1626828090000|2021-07-21 00:41:30|1779.24|1770.54|1778.99|1770.29|1779.46|1770.76|1778.99|1770.29|33
1626828100000|2021-07-21 00:41:40|1778.97|1770.27|1779.17|1770.47|1779.35|1770.65|1778.92|1770.22|33
1626828110000|2021-07-21 00:41:50|1779.16|1770.46|1778.25|1769.55|1779.16|1770.46|1778.15|1769.45|26
1626828120000|2021-07-21 00:42:00|1778.27|1769.57|1778.3|1769.6|1778.31|1769.61|1778.11|1769.41|28
1626828130000|2021-07-21 00:42:10|1778.31|1769.61|1776.89|1768.19|1778.33|1769.63|1776.75|1768.05|32
1626828140000|2021-07-21 00:42:20|1776.98|1768.28|1777.17|1768.47|1777.4|1768.7|1776.86|1768.16|37
1626828150000|2021-07-21 00:42:30|1777.14|1768.44|1778.3|1769.6|1778.3|1769.6|1777.07|1768.37|36
1626828160000|2021-07-21 00:42:40|1778.36|1769.66|1779.04|1770.34|1779.05|1770.35|1778.15|1769.45|35
1626828170000|2021-07-21 00:42:50|1779.01|1770.31|1778.89|1770.19|1779.01|1770.31|1778.78|1770.08|30
1626828180000|2021-07-21 00:43:00|1778.91|1770.21|1779.14|1770.44|1779.35|1770.65|1778.91|1770.21|21
1626828190000|2021-07-21 00:43:10|1779.17|1770.47|1779.79|1771.09|1779.79|1771.09|1779.13|1770.43|16
1626828200000|2021-07-21 00:43:20|1779.72|1771.02|1780.45|1771.75|1780.46|1771.76|1779.7|1771|18
1626828210000|2021-07-21 00:43:30|1780.32|1771.62|1780.38|1771.68|1780.42|1771.72|1780.03|1771.33|27
1626828220000|2021-07-21 00:43:40|1780.39|1771.69|1779.35|1770.65|1780.49|1771.79|1779.35|1770.65|21
1626828230000|2021-07-21 00:43:50|1779.41|1770.71|1778.97|1770.27|1779.54|1770.84|1778.91|1770.21|35
1626828240000|2021-07-21 00:44:00|1779.01|1770.31|1779.33|1770.63|1779.5|1770.8|1779.01|1770.31|30
1626828250000|2021-07-21 00:44:10|1779.41|1770.71|1779.33|1770.63|1779.6|1770.9|1779.17|1770.47|33
1626828260000|2021-07-21 00:44:20|1779.3|1770.6|1778.79|1770.09|1779.47|1770.77|1778.56|1769.86|38
1626828270000|2021-07-21 00:44:30|1779.01|1770.31|1778.63|1769.93|1779.01|1770.31|1778.63|1769.93|35
1626828280000|2021-07-21 00:44:40|1778.64|1769.94|1779.06|1770.36|1779.13|1770.43|1778.64|1769.94|30
1626828290000|2021-07-21 00:44:50|1779.07|1770.37|1779.35|1770.65|1779.55|1770.85|1779.04|1770.34|25
1626828300000|2021-07-21 00:45:00|1779.38|1770.68|1778.98|1770.28|1779.44|1770.74|1778.84|1770.14|32
1626828310000|2021-07-21 00:45:10|1778.89|1770.19|1778.61|1769.91|1779.14|1770.44|1778.61|1769.91|24
1626828320000|2021-07-21 00:45:20|1778.76|1770.06|1778.45|1769.75|1778.76|1770.06|1778.33|1769.63|28
1626828330000|2021-07-21 00:45:30|1778.41|1769.71|1778.45|1769.75|1778.57|1769.87|1778.34|1769.64|32
1626828340000|2021-07-21 00:45:40|1778.35|1769.65|1778.67|1769.97|1778.76|1770.06|1778.32|1769.62|29
1626828350000|2021-07-21 00:45:50|1778.64|1769.94|1778.65|1769.95|1778.67|1769.97|1778.51|1769.81|19
1626828360000|2021-07-21 00:46:00|1778.62|1769.92|1778.41|1769.71|1778.62|1769.92|1778.33|1769.63|21
1626828370000|2021-07-21 00:46:10|1778.39|1769.69|1778.35|1769.65|1778.54|1769.84|1778.3|1769.6|23
1626828380000|2021-07-21 00:46:20|1778.34|1769.64|1778.31|1769.61|1778.36|1769.66|1778.28|1769.58|17
1626828390000|2021-07-21 00:46:30|1778.33|1769.63|1777.42|1768.72|1778.37|1769.67|1777.35|1768.65|25
1626828400000|2021-07-21 00:46:40|1777.43|1768.73|1777.55|1768.85|1777.62|1768.92|1777.39|1768.69|18
1626828410000|2021-07-21 00:46:50|1777.43|1768.73|1777.31|1768.61|1777.67|1768.97|1777.11|1768.41|21
1626828420000|2021-07-21 00:47:00|1777.13|1768.43|1777.49|1768.79|1777.54|1768.84|1777.04|1768.34|15
1626828430000|2021-07-21 00:47:10|1777.5|1768.8|1776.87|1768.17|1777.51|1768.81|1776.83|1768.13|22
1626828440000|2021-07-21 00:47:20|1776.88|1768.18|1777.16|1768.46|1778.2|1769.5|1776.88|1768.18|37
1626828450000|2021-07-21 00:47:30|1777.17|1768.47|1776.82|1768.12|1777.48|1768.78|1776.71|1768.01|33
1626828460000|2021-07-21 00:47:40|1776.89|1768.19|1776.9|1768.2|1777.3|1768.6|1776.84|1768.14|31
1626828470000|2021-07-21 00:47:50|1776.97|1768.27|1777.46|1768.76|1777.61|1768.91|1776.79|1768.09|33
1626828480000|2021-07-21 00:48:00|1777.44|1768.74|1777.28|1768.58|1777.44|1768.74|1776.87|1768.17|15
1626828490000|2021-07-21 00:48:10|1777.38|1768.68|1777.22|1768.52|1777.6|1768.9|1776.72|1768.02|35
1626828500000|2021-07-21 00:48:20|1777.18|1768.48|1777.5|1768.8|1777.62|1768.92|1777.18|1768.48|32
1626828510000|2021-07-21 00:48:30|1777.51|1768.81|1776.7|1768|1778.06|1769.36|1776.7|1768|31
1626828520000|2021-07-21 00:48:40|1776.53|1767.83|1775.81|1767.11|1776.53|1767.83|1775.81|1767.11|34
1626828530000|2021-07-21 00:48:50|1775.95|1767.25|1775.16|1766.46|1776.28|1767.58|1774.64|1765.94|32
1626828540000|2021-07-21 00:49:00|1775.05|1766.35|1775.06|1766.36|1775.25|1766.55|1774.62|1765.92|30
1626828550000|2021-07-21 00:49:10|1775.09|1766.39|1773.96|1765.26|1775.36|1766.66|1773.94|1765.24|33
1626828560000|2021-07-21 00:49:20|1773.93|1765.23|1775.52|1766.82|1775.52|1766.82|1773.74|1765.04|27
1626828570000|2021-07-21 00:49:30|1775.47|1766.77|1775.53|1766.83|1775.54|1766.84|1775.47|1766.77|11
1626828580000|2021-07-21 00:49:40|1775.56|1766.86|1775.52|1766.82|1775.95|1767.25|1775.43|1766.73|18
1626828590000|2021-07-21 00:49:50|1775.46|1766.76|1776.04|1767.34|1776.04|1767.34|1775.34|1766.64|20
1626828600000|2021-07-21 00:50:00|1776.05|1767.35|1775.39|1766.69|1776.05|1767.35|1775.39|1766.69|30
1626828610000|2021-07-21 00:50:10|1775.37|1766.67|1775.61|1766.91|1775.8|1767.1|1775.28|1766.58|34
1626828620000|2021-07-21 00:50:20|1775.49|1766.79|1776|1767.3|1776.06|1767.36|1775.34|1766.64|37
1626828630000|2021-07-21 00:50:30|1776.08|1767.38|1776.55|1767.85|1776.55|1767.85|1775.83|1767.13|24
1626828640000|2021-07-21 00:50:40|1776.53|1767.83|1774.48|1765.78|1776.58|1767.88|1774.48|1765.78|35
1626828650000|2021-07-21 00:50:50|1774.37|1765.67|1773.87|1765.17|1774.37|1765.67|1773.53|1764.83|33
1626828660000|2021-07-21 00:51:00|1773.88|1765.18|1774.28|1765.58|1774.48|1765.78|1773.88|1765.18|25
1626828670000|2021-07-21 00:51:10|1774.23|1765.53|1774.31|1765.61|1774.54|1765.84|1774.19|1765.49|10
1626828680000|2021-07-21 00:51:20|1774.25|1765.55|1772.41|1763.71|1774.37|1765.67|1771.32|1762.62|27
1626828690000|2021-07-21 00:51:30|1772.43|1763.73|1772.9|1764.2|1773.07|1764.37|1772.43|1763.73|16
1626828700000|2021-07-21 00:51:40|1772.85|1764.15|1773.88|1765.18|1774.06|1765.36|1772.61|1763.91|27
1626828710000|2021-07-21 00:51:50|1773.87|1765.17|1774.2|1765.5|1774.59|1765.89|1773.84|1765.14|30
1626828720000|2021-07-21 00:52:00|1774.23|1765.53|1774.09|1765.39|1774.69|1765.99|1773.84|1765.14|30
1626828730000|2021-07-21 00:52:10|1774.22|1765.52|1774.64|1765.94|1774.71|1766.01|1774.09|1765.39|36
1626828740000|2021-07-21 00:52:20|1774.62|1765.92|1775.29|1766.59|1775.64|1766.94|1774.59|1765.89|34
1626828750000|2021-07-21 00:52:30|1775.21|1766.51|1774.94|1766.24|1775.35|1766.65|1774.79|1766.09|38
1626828760000|2021-07-21 00:52:40|1774.89|1766.19|1774.56|1765.86|1775.61|1766.91|1774.56|1765.86|25
1626828770000|2021-07-21 00:52:50|1774.49|1765.79|1774.1|1765.4|1774.8|1766.1|1774.03|1765.33|36
1626828780000|2021-07-21 00:53:00|1774.11|1765.41|1773.06|1764.36|1774.33|1765.63|1772.78|1764.08|38
1626828790000|2021-07-21 00:53:10|1772.69|1763.99|1773.42|1764.72|1773.44|1764.74|1772.69|1763.99|22
1626828800000|2021-07-21 00:53:20|1772.9|1764.2|1773.22|1764.52|1773.79|1765.09|1772.79|1764.09|30
1626828810000|2021-07-21 00:53:30|1772.93|1764.23|1772.95|1764.25|1773.46|1764.76|1772.84|1764.14|26
1626828820000|2021-07-21 00:53:40|1772.96|1764.26|1772.31|1763.61|1773.55|1764.85|1772.24|1763.54|28
1626828830000|2021-07-21 00:53:50|1772.07|1763.37|1772.1|1763.4|1772.15|1763.45|1771.9|1763.2|25
1626828840000|2021-07-21 00:54:00|1772.06|1763.36|1771.94|1763.24|1772.59|1763.89|1771.84|1763.14|23
1626828850000|2021-07-21 00:54:10|1771.93|1763.23|1772.35|1763.65|1772.45|1763.75|1771.87|1763.17|25
1626828860000|2021-07-21 00:54:20|1772.58|1763.88|1772.18|1763.48|1773.28|1764.58|1772.03|1763.33|30
1626828870000|2021-07-21 00:54:30|1772.25|1763.55|1773.02|1764.32|1773.14|1764.44|1772.17|1763.47|28
1626828880000|2021-07-21 00:54:40|1773.03|1764.33|1773.02|1764.32|1773.36|1764.66|1772.96|1764.26|16
1626828890000|2021-07-21 00:54:50|1772.99|1764.29|1773.72|1765.02|1773.72|1765.02|1772.99|1764.29|21
1626828900000|2021-07-21 00:55:00|1773.71|1765.01|1774.04|1765.34|1774.11|1765.41|1773.31|1764.61|27
1626828910000|2021-07-21 00:55:10|1774.12|1765.42|1776.03|1767.33|1776.03|1767.33|1774.12|1765.42|27
1626828920000|2021-07-21 00:55:20|1775.92|1767.22|1776.43|1767.73|1776.51|1767.81|1775.89|1767.19|22
1626828930000|2021-07-21 00:55:30|1776.41|1767.71|1776.37|1767.67|1776.43|1767.73|1776.18|1767.48|20
1626828940000|2021-07-21 00:55:40|1776.43|1767.73|1776.84|1768.14|1777.34|1768.64|1776.37|1767.67|21
1626828950000|2021-07-21 00:55:50|1776.9|1768.2|1776.54|1767.84|1776.96|1768.26|1776.31|1767.61|34
1626828960000|2021-07-21 00:56:00|1776.48|1767.78|1776.41|1767.71|1776.5|1767.8|1775.87|1767.17|31
1626828970000|2021-07-21 00:56:10|1776.44|1767.74|1775.23|1766.53|1776.44|1767.74|1775.23|1766.53|34
1626828980000|2021-07-21 00:56:20|1775.24|1766.54|1774.89|1766.19|1775.64|1766.94|1774.49|1765.79|30
1626828990000|2021-07-21 00:56:30|1774.84|1766.14|1775.11|1766.41|1775.32|1766.62|1774.57|1765.87|34
1626829000000|2021-07-21 00:56:40|1775.07|1766.37|1775.22|1766.52|1775.52|1766.82|1775.05|1766.35|25
1626829010000|2021-07-21 00:56:50|1775.16|1766.46|1775.2|1766.5|1775.26|1766.56|1775.07|1766.37|27
1626829020000|2021-07-21 00:57:00|1775.12|1766.42|1773.5|1764.8|1775.14|1766.44|1773.43|1764.73|32
1626829030000|2021-07-21 00:57:10|1773.6|1764.9|1773.57|1764.87|1773.63|1764.93|1773.29|1764.59|32
1626829040000|2021-07-21 00:57:20|1773.54|1764.84|1773.93|1765.23|1773.97|1765.27|1773.35|1764.65|29
1626829050000|2021-07-21 00:57:30|1774.02|1765.32|1774.01|1765.31|1774.66|1765.96|1773.85|1765.15|32
1626829060000|2021-07-21 00:57:40|1774.04|1765.34|1773.95|1765.25|1774.46|1765.76|1773.92|1765.22|27
1626829070000|2021-07-21 00:57:50|1773.91|1765.21|1773.61|1764.91|1774.45|1765.75|1773.61|1764.91|38
1626829080000|2021-07-21 00:58:00|1773.59|1764.89|1773.79|1765.09|1773.88|1765.18|1773.25|1764.55|34
1626829090000|2021-07-21 00:58:10|1773.66|1764.96|1773.86|1765.16|1773.99|1765.29|1773.4|1764.7|35
1626829100000|2021-07-21 00:58:20|1773.87|1765.17|1773.38|1764.68|1773.88|1765.18|1773.37|1764.67|32
1626829110000|2021-07-21 00:58:30|1773.4|1764.7|1773.8|1765.1|1774.01|1765.31|1773.38|1764.68|28
1626829120000|2021-07-21 00:58:40|1773.71|1765.01|1773.91|1765.21|1773.93|1765.23|1773.36|1764.66|28
1626829130000|2021-07-21 00:58:50|1773.9|1765.2|1773.97|1765.27|1773.97|1765.27|1773.8|1765.1|14
1626829140000|2021-07-21 00:59:00|1773.93|1765.23|1773.41|1764.71|1773.93|1765.23|1773.37|1764.67|27
1626829150000|2021-07-21 00:59:10|1773.4|1764.7|1773.39|1764.69|1773.56|1764.86|1773.36|1764.66|23
1626829160000|2021-07-21 00:59:20|1773.4|1764.7|1773.9|1765.2|1773.9|1765.2|1773.4|1764.7|34
1626829170000|2021-07-21 00:59:30|1773.91|1765.21|1774.18|1765.48|1774.18|1765.48|1773.88|1765.18|20
1626829180000|2021-07-21 00:59:40|1774.16|1765.46|1773.9|1765.2|1774.23|1765.53|1773.9|1765.2|33
1626829190000|2021-07-21 00:59:50|1773.89|1765.19|1773.87|1765.17|1774.14|1765.44|1773.51|1764.81|26
1626829200000|2021-07-21 01:00:00|1773.86|1765.16|1774.1|1765.4|1774.37|1765.67|1773.84|1765.14|33
1626829210000|2021-07-21 01:00:10|1774.08|1765.38|1774.19|1765.49|1774.27|1765.57|1773.89|1765.19|27
1626829220000|2021-07-21 01:00:20|1774.17|1765.47|1774.26|1765.56|1774.3|1765.6|1773.88|1765.18|25
1626829230000|2021-07-21 01:00:30|1774.08|1765.38|1774.89|1766.19|1774.89|1766.19|1774|1765.3|26
1626829240000|2021-07-21 01:00:40|1775|1766.3|1776.6|1767.9|1776.6|1767.9|1775|1766.3|34
1626829250000|2021-07-21 01:00:50|1776.61|1767.91|1776.82|1768.12|1776.93|1768.23|1776.24|1767.54|30
1626829260000|2021-07-21 01:01:00|1776.78|1768.08|1776.1|1767.4|1777.27|1768.57|1776.09|1767.39|27
1626829270000|2021-07-21 01:01:10|1776.08|1767.38|1775.1|1766.4|1776.08|1767.38|1775.02|1766.32|25
1626829280000|2021-07-21 01:01:20|1775.14|1766.44|1776.57|1767.87|1776.57|1767.87|1775.14|1766.44|32
1626829290000|2021-07-21 01:01:30|1776.17|1767.47|1776.43|1767.73|1776.58|1767.88|1776.14|1767.44|19
1626829300000|2021-07-21 01:01:40|1776.42|1767.72|1777.45|1768.75|1777.55|1768.85|1776.13|1767.43|22
1626829310000|2021-07-21 01:01:50|1777.39|1768.69|1777.79|1769.09|1777.84|1769.14|1777.08|1768.38|26
1626829320000|2021-07-21 01:02:00|1777.51|1768.81|1777.67|1768.97|1777.69|1768.99|1777.32|1768.62|25
1626829330000|2021-07-21 01:02:10|1777.65|1768.95|1777.1|1768.4|1777.67|1768.97|1777.09|1768.39|18
1626829340000|2021-07-21 01:02:20|1777.09|1768.39|1776|1767.3|1777.09|1768.39|1776|1767.3|25
1626829350000|2021-07-21 01:02:30|1776.02|1767.32|1776.35|1767.65|1776.48|1767.78|1775.97|1767.27|35
1626829360000|2021-07-21 01:02:40|1776.36|1767.66|1776.98|1768.28|1777.17|1768.47|1776.03|1767.33|34
1626829370000|2021-07-21 01:02:50|1776.91|1768.21|1777.63|1768.93|1778.05|1769.35|1776.91|1768.21|24
1626829380000|2021-07-21 01:03:00|1777.65|1768.95|1778.35|1769.65|1778.35|1769.65|1777.48|1768.78|20
1626829390000|2021-07-21 01:03:10|1778.3|1769.6|1778.94|1770.24|1779.59|1770.89|1778.18|1769.48|23
1626829400000|2021-07-21 01:03:20|1778.81|1770.11|1778.79|1770.09|1778.9|1770.2|1778.44|1769.74|28
1626829410000|2021-07-21 01:03:30|1778.76|1770.06|1778.85|1770.15|1779.17|1770.47|1778.44|1769.74|23
1626829420000|2021-07-21 01:03:40|1778.83|1770.13|1778.91|1770.21|1779.05|1770.35|1778.39|1769.69|17
1626829430000|2021-07-21 01:03:50|1778.95|1770.25|1779.06|1770.36|1779.07|1770.37|1778.89|1770.19|11
1626829440000|2021-07-21 01:04:00|1779.02|1770.32|1778.84|1770.14|1779.13|1770.43|1778.8|1770.1|29
1626829450000|2021-07-21 01:04:10|1779|1770.3|1778.28|1769.58|1779|1770.3|1778.28|1769.58|34
1626829460000|2021-07-21 01:04:20|1778.49|1769.79|1777.91|1769.21|1778.49|1769.79|1777.77|1769.07|33
1626829470000|2021-07-21 01:04:30|1777.9|1769.2|1778.29|1769.59|1778.29|1769.59|1777.83|1769.13|30
1626829480000|2021-07-21 01:04:40|1778.26|1769.56|1778.65|1769.95|1778.9|1770.2|1778.1|1769.4|31
1626829490000|2021-07-21 01:04:50|1778.64|1769.94|1778.29|1769.59|1778.72|1770.02|1778.04|1769.34|36
1626829500000|2021-07-21 01:05:00|1778.39|1769.69|1778.73|1770.03|1778.77|1770.07|1778.19|1769.49|33
1626829510000|2021-07-21 01:05:10|1778.74|1770.04|1778.77|1770.07|1778.77|1770.07|1778.74|1770.04|2
1626829520000|2021-07-21 01:05:20|1778.78|1770.08|1780.22|1771.52|1780.27|1771.57|1778.78|1770.08|27
1626829530000|2021-07-21 01:05:30|1780.27|1771.57|1780.28|1771.58|1780.39|1771.69|1780.02|1771.32|18
1626829540000|2021-07-21 01:05:40|1780.32|1771.62|1781.39|1772.69|1781.39|1772.69|1780.32|1771.62|20
1626829550000|2021-07-21 01:05:50|1781.31|1772.61|1781.57|1772.87|1781.57|1772.87|1781.31|1772.61|12
1626829560000|2021-07-21 01:06:00|1781.52|1772.82|1779.86|1771.16|1781.52|1772.82|1779.86|1771.16|21
1626829570000|2021-07-21 01:06:10|1779.81|1771.11|1779.18|1770.48|1779.81|1771.11|1779.13|1770.43|28
1626829580000|2021-07-21 01:06:20|1779.24|1770.54|1780.19|1771.49|1780.38|1771.68|1779.24|1770.54|21
1626829590000|2021-07-21 01:06:30|1780.15|1771.45|1780.01|1771.31|1780.27|1771.57|1779.88|1771.18|13
1626829600000|2021-07-21 01:06:40|1780|1771.3|1780.39|1771.69|1780.4|1771.7|1779.93|1771.23|19
1626829610000|2021-07-21 01:06:50|1780.4|1771.7|1781.1|1772.4|1781.13|1772.43|1780.4|1771.7|15
1626829620000|2021-07-21 01:07:00|1781.15|1772.45|1782.31|1773.61|1782.46|1773.76|1780.68|1771.98|27
1626829630000|2021-07-21 01:07:10|1782.19|1773.49|1782.14|1773.44|1782.43|1773.73|1781.85|1773.15|35
1626829640000|2021-07-21 01:07:20|1782.11|1773.41|1781.79|1773.09|1782.45|1773.75|1781.42|1772.72|33
1626829650000|2021-07-21 01:07:30|1781.75|1773.05|1781.68|1772.98|1781.84|1773.14|1781.47|1772.77|28
1626829660000|2021-07-21 01:07:40|1781.67|1772.97|1781.29|1772.59|1781.67|1772.97|1780.98|1772.28|36
1626829670000|2021-07-21 01:07:50|1781.3|1772.6|1781.08|1772.38|1781.35|1772.65|1780.63|1771.93|30
1626829680000|2021-07-21 01:08:00|1781.13|1772.43|1780.44|1771.74|1781.15|1772.45|1780.43|1771.73|21
1626829690000|2021-07-21 01:08:10|1780.45|1771.75|1780.13|1771.43|1780.45|1771.75|1779.68|1770.98|25
1626829700000|2021-07-21 01:08:20|1780.14|1771.44|1780.33|1771.63|1780.33|1771.63|1780.11|1771.41|23
1626829710000|2021-07-21 01:08:30|1780.34|1771.64|1780.51|1771.81|1780.51|1771.81|1780.13|1771.43|18
1626829720000|2021-07-21 01:08:40|1780.57|1771.87|1780.64|1771.94|1780.65|1771.95|1780.51|1771.81|8
1626829730000|2021-07-21 01:08:50|1780.69|1771.99|1781.82|1773.12|1782.13|1773.43|1780.59|1771.89|29
1626829740000|2021-07-21 01:09:00|1781.79|1773.09|1781.23|1772.53|1781.79|1773.09|1781.14|1772.44|32
1626829750000|2021-07-21 01:09:10|1781.24|1772.54|1781.18|1772.48|1781.33|1772.63|1781.04|1772.34|32
1626829760000|2021-07-21 01:09:20|1781.13|1772.43|1781.35|1772.65|1781.36|1772.66|1780.94|1772.24|26
1626829770000|2021-07-21 01:09:30|1781.3|1772.6|1780.99|1772.29|1781.3|1772.6|1780.97|1772.27|26
1626829780000|2021-07-21 01:09:40|1780.95|1772.25|1781.14|1772.44|1781.18|1772.48|1780.88|1772.18|27
1626829790000|2021-07-21 01:09:50|1781.15|1772.45|1780.09|1771.39|1781.4|1772.7|1780.09|1771.39|29
1626829800000|2021-07-21 01:10:00|1780.1|1771.4|1778.79|1770.09|1780.1|1771.4|1778.79|1770.09|16
1626829810000|2021-07-21 01:10:10|1778.65|1769.95|1778.54|1769.84|1778.91|1770.21|1778.29|1769.59|19
1626829820000|2021-07-21 01:10:20|1778.46|1769.76|1777.69|1768.99|1779.08|1770.38|1777.69|1768.99|14
1626829830000|2021-07-21 01:10:30|1778.01|1769.31|1777.56|1768.86|1778.74|1770.04|1777.54|1768.84|15
1626829840000|2021-07-21 01:10:40|1778.7|1770|1777.2|1768.5|1778.7|1770|1777.18|1768.48|16
1626829850000|2021-07-21 01:10:50|1776.83|1768.13|1776.59|1767.89|1776.91|1768.21|1776.48|1767.78|14
1626829860000|2021-07-21 01:11:00|1776.64|1767.94|1776.55|1767.85|1777.03|1768.33|1776.42|1767.72|25
1626829870000|2021-07-21 01:11:10|1776.54|1767.84|1775.97|1767.27|1776.55|1767.85|1775.96|1767.26|22
1626829880000|2021-07-21 01:11:20|1775.89|1767.19|1776.03|1767.33|1776.24|1767.54|1775.51|1766.81|22
1626829890000|2021-07-21 01:11:30|1776.06|1767.36|1775.59|1766.89|1776.11|1767.41|1775.59|1766.89|22
1626829900000|2021-07-21 01:11:40|1775.58|1766.88|1775.78|1767.08|1775.81|1767.11|1775.25|1766.55|19
1626829910000|2021-07-21 01:11:50|1775.76|1767.06|1776.19|1767.49|1776.73|1768.03|1775.69|1766.99|31
1626829920000|2021-07-21 01:12:00|1776.2|1767.5|1775.82|1767.12|1776.41|1767.71|1775.79|1767.09|25
1626829930000|2021-07-21 01:12:10|1775.85|1767.15|1775.44|1766.74|1776.08|1767.38|1775.44|1766.74|28
1626829940000|2021-07-21 01:12:20|1775.43|1766.73|1775.29|1766.59|1775.47|1766.77|1774.78|1766.08|40
1626829950000|2021-07-21 01:12:30|1775.3|1766.6|1774.53|1765.83|1775.51|1766.81|1774.52|1765.82|34
1626829960000|2021-07-21 01:12:40|1774.47|1765.77|1774.09|1765.39|1774.73|1766.03|1773.87|1765.17|27
1626829970000|2021-07-21 01:12:50|1774.1|1765.4|1774.02|1765.32|1774.24|1765.54|1773.86|1765.16|27
1626829980000|2021-07-21 01:13:00|1774.03|1765.33|1772.47|1763.77|1774.2|1765.5|1772.25|1763.55|33
1626829990000|2021-07-21 01:13:10|1772.11|1763.41|1771.66|1762.96|1772.73|1764.03|1771.66|1762.96|34
1626830000000|2021-07-21 01:13:20|1771.63|1762.93|1771.76|1763.06|1771.96|1763.26|1771.63|1762.93|30
1626830010000|2021-07-21 01:13:30|1771.67|1762.97|1772.57|1763.87|1772.8|1764.1|1771.67|1762.97|22
1626830020000|2021-07-21 01:13:40|1772.45|1763.75|1772.66|1763.96|1772.72|1764.02|1772.37|1763.67|24
1626830030000|2021-07-21 01:13:50|1772.6|1763.9|1772.38|1763.68|1772.65|1763.95|1772.07|1763.37|27
1626830040000|2021-07-21 01:14:00|1772.44|1763.74|1772.17|1763.47|1772.44|1763.74|1772.15|1763.45|7
1626830050000|2021-07-21 01:14:10|1772.23|1763.53|1772.05|1763.35|1772.23|1763.53|1772.01|1763.31|5
1626830060000|2021-07-21 01:14:20|1772.06|1763.36|1771.74|1763.04|1772.61|1763.91|1771.73|1763.03|9
1626830070000|2021-07-21 01:14:30|1771.72|1763.02|1771.77|1763.07|1771.77|1763.07|1770.96|1762.26|17
1626830080000|2021-07-21 01:14:40|1771.74|1763.04|1772.06|1763.36|1772.24|1763.54|1771.65|1762.95|15
1626830090000|2021-07-21 01:14:50|1771.95|1763.25|1771.7|1763|1772.01|1763.31|1771.68|1762.98|13
1626830100000|2021-07-21 01:15:00|1771.71|1763.01|1773.19|1764.49|1773.23|1764.53|1771.7|1763|34
1626830110000|2021-07-21 01:15:10|1773.2|1764.5|1772.92|1764.22|1773.32|1764.62|1772.85|1764.15|29
1626830120000|2021-07-21 01:15:20|1772.94|1764.24|1772.31|1763.61|1772.94|1764.24|1772.31|1763.61|19
1626830130000|2021-07-21 01:15:30|1772.28|1763.58|1767.66|1758.96|1772.29|1763.59|1765.65|1756.95|25
1626830140000|2021-07-21 01:15:40|1767.76|1759.06|1768.07|1759.37|1769.67|1760.97|1767.6|1758.9|39
1626830150000|2021-07-21 01:15:50|1768.5|1759.8|1768.39|1759.69|1768.96|1760.26|1767.95|1759.25|38
1626830160000|2021-07-21 01:16:00|1768.28|1759.58|1768.95|1760.25|1768.97|1760.27|1768.28|1759.58|40
1626830170000|2021-07-21 01:16:10|1768.92|1760.22|1768.15|1759.45|1769.6|1760.9|1768.14|1759.44|34
1626830180000|2021-07-21 01:16:20|1768.22|1759.52|1767.59|1758.89|1768.22|1759.52|1766.13|1757.43|34
1626830190000|2021-07-21 01:16:30|1767.62|1758.92|1763.49|1754.79|1767.73|1759.03|1763.49|1754.79|35
1626830200000|2021-07-21 01:16:40|1764.92|1756.22|1763.2|1754.5|1764.92|1756.22|1761.03|1752.33|39
1626830210000|2021-07-21 01:16:50|1763.41|1754.71|1763.85|1755.15|1764.23|1755.53|1762.58|1753.88|39
1626830220000|2021-07-21 01:17:00|1763.73|1755.03|1762.78|1754.08|1763.76|1755.06|1761.86|1753.16|35
1626830230000|2021-07-21 01:17:10|1762.83|1754.13|1764.07|1755.37|1764.07|1755.37|1762.83|1754.13|25
1626830240000|2021-07-21 01:17:20|1764.12|1755.42|1764.72|1756.02|1764.77|1756.07|1764.12|1755.42|21
1626830250000|2021-07-21 01:17:30|1764.73|1756.03|1764.79|1756.09|1764.79|1756.09|1764.59|1755.89|23
1626830260000|2021-07-21 01:17:40|1764.58|1755.88|1764.92|1756.22|1764.92|1756.22|1764.58|1755.88|25
1626830270000|2021-07-21 01:17:50|1764.9|1756.2|1762.58|1753.88|1764.9|1756.2|1762.4|1753.7|35
1626830280000|2021-07-21 01:18:00|1763.08|1754.38|1762.8|1754.1|1763.21|1754.51|1762.72|1754.02|33
1626830290000|2021-07-21 01:18:10|1762.73|1754.03|1763.46|1754.76|1763.46|1754.76|1762.47|1753.77|16
1626830300000|2021-07-21 01:18:20|1763.6|1754.9|1765.14|1756.44|1765.2|1756.5|1763.37|1754.67|38
1626830310000|2021-07-21 01:18:30|1765.08|1756.38|1764.58|1755.88|1765.55|1756.85|1764.48|1755.78|30
1626830320000|2021-07-21 01:18:40|1764.56|1755.86|1764.45|1755.75|1765.1|1756.4|1764.45|1755.75|34
1626830330000|2021-07-21 01:18:50|1764.41|1755.71|1765.3|1756.6|1765.3|1756.6|1764.21|1755.51|25
1626830340000|2021-07-21 01:19:00|1765.31|1756.61|1763.77|1755.07|1765.38|1756.68|1763.73|1755.03|19
1626830350000|2021-07-21 01:19:10|1763.78|1755.08|1763.77|1755.07|1763.8|1755.1|1763.74|1755.04|11
1626830360000|2021-07-21 01:19:20|1763.78|1755.08|1764.06|1755.36|1764.18|1755.48|1763.4|1754.7|25
1626830370000|2021-07-21 01:19:30|1764.1|1755.4|1764.44|1755.74|1764.76|1756.06|1764.1|1755.4|33
1626830380000|2021-07-21 01:19:40|1764.42|1755.72|1764.74|1756.04|1764.81|1756.11|1764.4|1755.7|28
1626830390000|2021-07-21 01:19:50|1764.75|1756.05|1764.83|1756.13|1765.16|1756.46|1764.74|1756.04|25
1626830400000|2021-07-21 01:20:00|1764.81|1756.11|1765.16|1756.46|1765.16|1756.46|1764.81|1756.11|30
1626830410000|2021-07-21 01:20:10|1765.28|1756.58|1763.07|1754.37|1765.29|1756.59|1763.06|1754.36|30
1626830420000|2021-07-21 01:20:20|1762.77|1754.07|1763.97|1755.27|1763.97|1755.27|1762.25|1753.55|31
1626830430000|2021-07-21 01:20:30|1763.94|1755.24|1763.83|1755.13|1764.26|1755.56|1763.83|1755.13|24
1626830440000|2021-07-21 01:20:40|1764.2|1755.5|1765.06|1756.36|1765.06|1756.36|1764.2|1755.5|17
1626830450000|2021-07-21 01:20:50|1765.1|1756.4|1765.39|1756.69|1765.41|1756.71|1765.1|1756.4|27
1626830460000|2021-07-21 01:21:00|1765.43|1756.73|1765.76|1757.06|1765.76|1757.06|1765.35|1756.65|16
1626830470000|2021-07-21 01:21:10|1765.75|1757.05|1766.49|1757.79|1766.49|1757.79|1765.75|1757.05|25
1626830480000|2021-07-21 01:21:20|1766.54|1757.84|1766.5|1757.8|1766.54|1757.84|1766.35|1757.65|13
1626830490000|2021-07-21 01:21:30|1766.8|1758.1|1767.36|1758.66|1767.41|1758.71|1766.8|1758.1|26
1626830500000|2021-07-21 01:21:40|1767.37|1758.67|1766.84|1758.14|1767.41|1758.71|1766.84|1758.14|16
1626830510000|2021-07-21 01:21:50|1766.86|1758.16|1767.1|1758.4|1767.47|1758.77|1766.8|1758.1|27
1626830520000|2021-07-21 01:22:00|1767.12|1758.42|1767.63|1758.93|1767.73|1759.03|1767.1|1758.4|26
1626830530000|2021-07-21 01:22:10|1767.65|1758.95|1768.07|1759.37|1768.26|1759.56|1767.55|1758.85|26
1626830540000|2021-07-21 01:22:20|1768.09|1759.39|1768.22|1759.52|1768.29|1759.59|1767.6|1758.9|33
1626830550000|2021-07-21 01:22:30|1768.16|1759.46|1769.38|1760.68|1769.38|1760.68|1767.95|1759.25|21
1626830560000|2021-07-21 01:22:40|1769.37|1760.67|1769.04|1760.34|1769.7|1761|1769.04|1760.34|20
1626830570000|2021-07-21 01:22:50|1769.09|1760.39|1770.21|1761.51|1770.21|1761.51|1769.05|1760.35|31
1626830580000|2021-07-21 01:23:00|1769.98|1761.28|1769.36|1760.66|1769.98|1761.28|1769.32|1760.62|31
1626830590000|2021-07-21 01:23:10|1769.33|1760.63|1769.04|1760.34|1769.59|1760.89|1768.89|1760.19|29
1626830600000|2021-07-21 01:23:20|1769.02|1760.32|1769.33|1760.63|1769.33|1760.63|1769.02|1760.32|30
1626830610000|2021-07-21 01:23:30|1769.32|1760.62|1768.84|1760.14|1769.46|1760.76|1768.81|1760.11|24
1626830620000|2021-07-21 01:23:40|1768.75|1760.05|1768.64|1759.94|1768.75|1760.05|1768.1|1759.4|30
1626830630000|2021-07-21 01:23:50|1768.65|1759.95|1768|1759.3|1768.66|1759.96|1767.99|1759.29|24
1626830640000|2021-07-21 01:24:00|1767.99|1759.29|1767.08|1758.38|1768.01|1759.31|1767.08|1758.38|28
1626830650000|2021-07-21 01:24:10|1767.09|1758.39|1767.84|1759.14|1767.96|1759.26|1767.07|1758.37|32
1626830660000|2021-07-21 01:24:20|1767.88|1759.18|1768.64|1759.94|1768.68|1759.98|1767.58|1758.88|31
1626830670000|2021-07-21 01:24:30|1768.59|1759.89|1768.79|1760.09|1768.79|1760.09|1768.39|1759.69|33
1626830680000|2021-07-21 01:24:40|1768.78|1760.08|1769.11|1760.41|1769.16|1760.46|1768.78|1760.08|20
1626830690000|2021-07-21 01:24:50|1769.16|1760.46|1769.09|1760.39|1769.22|1760.52|1769.02|1760.32|23
1626830700000|2021-07-21 01:25:00|1769.1|1760.4|1769.66|1760.96|1769.66|1760.96|1769.07|1760.37|27
1626830710000|2021-07-21 01:25:10|1769.67|1760.97|1769.74|1761.04|1769.76|1761.06|1769.4|1760.7|24
1626830720000|2021-07-21 01:25:20|1769.62|1760.92|1769.42|1760.72|1769.65|1760.95|1769.39|1760.69|26
1626830730000|2021-07-21 01:25:30|1769.39|1760.69|1769.31|1760.61|1769.43|1760.73|1769.24|1760.54|31
1626830740000|2021-07-21 01:25:40|1769.35|1760.65|1769.42|1760.72|1769.48|1760.78|1769.35|1760.65|19
1626830750000|2021-07-21 01:25:50|1769.43|1760.73|1769.63|1760.93|1769.63|1760.93|1769.42|1760.72|22
1626830760000|2021-07-21 01:26:00|1769.64|1760.94|1770.21|1761.51|1770.29|1761.59|1769.64|1760.94|26
1626830770000|2021-07-21 01:26:10|1770.2|1761.5|1770.88|1762.18|1770.94|1762.24|1770.18|1761.48|30
1626830780000|2021-07-21 01:26:20|1770.9|1762.2|1771.59|1762.89|1771.59|1762.89|1770.83|1762.13|20
1626830790000|2021-07-21 01:26:30|1771.58|1762.88|1771.99|1763.29|1771.99|1763.29|1771.58|1762.88|25
1626830800000|2021-07-21 01:26:40|1771.88|1763.18|1772.29|1763.59|1772.51|1763.81|1771.88|1763.18|37
1626830810000|2021-07-21 01:26:50|1772.34|1763.64|1772.36|1763.66|1772.53|1763.83|1772.23|1763.53|13
1626830820000|2021-07-21 01:27:00|1772.31|1763.61|1772.51|1763.81|1772.55|1763.85|1772.31|1763.61|4
1626830830000|2021-07-21 01:27:10|1772.44|1763.74|1772.04|1763.34|1772.44|1763.74|1771.78|1763.08|31
1626830840000|2021-07-21 01:27:20|1771.94|1763.24|1772.06|1763.36|1772.15|1763.45|1771.88|1763.18|21
1626830850000|2021-07-21 01:27:30|1772.07|1763.37|1771.67|1762.97|1772.31|1763.61|1771.65|1762.95|22
1626830860000|2021-07-21 01:27:40|1771.66|1762.96|1770.57|1761.87|1771.95|1763.25|1770.57|1761.87|32
1626830870000|2021-07-21 01:27:50|1770.63|1761.93|1771.23|1762.53|1771.3|1762.6|1770.19|1761.49|29
1626830880000|2021-07-21 01:28:00|1771.19|1762.49|1771.39|1762.69|1771.46|1762.76|1771.16|1762.46|26
1626830890000|2021-07-21 01:28:10|1771.42|1762.72|1772.08|1763.38|1772.1|1763.4|1771.42|1762.72|27
1626830900000|2021-07-21 01:28:20|1772.07|1763.37|1772.12|1763.42|1772.34|1763.64|1771.91|1763.21|32
1626830910000|2021-07-21 01:28:30|1772.05|1763.35|1772.59|1763.89|1772.59|1763.89|1771.9|1763.2|35
1626830920000|2021-07-21 01:28:40|1772.6|1763.9|1772.94|1764.24|1772.94|1764.24|1772.46|1763.76|19
1626830930000|2021-07-21 01:28:50|1772.78|1764.08|1773.03|1764.33|1773.09|1764.39|1772.76|1764.06|23
1626830940000|2021-07-21 01:29:00|1772.84|1764.14|1772.46|1763.76|1772.88|1764.18|1772.26|1763.56|29
1626830950000|2021-07-21 01:29:10|1772.39|1763.69|1771.9|1763.2|1772.39|1763.69|1771.9|1763.2|25
1626830960000|2021-07-21 01:29:20|1771.88|1763.18|1772.51|1763.81|1772.66|1763.96|1771.76|1763.06|30
1626830970000|2021-07-21 01:29:30|1772.49|1763.79|1773.05|1764.35|1773.15|1764.45|1772.46|1763.76|29
1626830980000|2021-07-21 01:29:40|1773.06|1764.36|1772.44|1763.74|1773.08|1764.38|1772.44|1763.74|13
1626830990000|2021-07-21 01:29:50|1772.55|1763.85|1772.56|1763.86|1772.56|1763.86|1772.01|1763.31|28
1626831000000|2021-07-21 01:30:00|1772.58|1763.88|1772.5|1763.8|1772.58|1763.88|1772.28|1763.58|17
1626831010000|2021-07-21 01:30:10|1772.53|1763.83|1773.82|1765.12|1773.82|1765.12|1772.53|1763.83|25
1626831020000|2021-07-21 01:30:20|1773.89|1765.19|1775.31|1766.61|1775.31|1766.61|1773.89|1765.19|30
1626831030000|2021-07-21 01:30:30|1775.37|1766.67|1775.32|1766.62|1775.61|1766.91|1775.16|1766.46|33
1626831040000|2021-07-21 01:30:40|1775.38|1766.68|1775.5|1766.8|1775.54|1766.84|1775.22|1766.52|37
1626831050000|2021-07-21 01:30:50|1775.46|1766.76|1776.53|1767.83|1776.53|1767.83|1775.26|1766.56|34
1626831060000|2021-07-21 01:31:00|1776.6|1767.9|1776.66|1767.96|1777.04|1768.34|1776.34|1767.64|26
1626831070000|2021-07-21 01:31:10|1776.69|1767.99|1778.13|1769.43|1778.35|1769.65|1776.64|1767.94|35
1626831080000|2021-07-21 01:31:20|1778.1|1769.4|1778.04|1769.34|1779.07|1770.37|1777.77|1769.07|25
1626831090000|2021-07-21 01:31:30|1777.9|1769.2|1777.83|1769.13|1778.04|1769.34|1777.39|1768.69|23
1626831100000|2021-07-21 01:31:40|1777.82|1769.12|1777.26|1768.56|1777.82|1769.12|1777.26|1768.56|12
1626831110000|2021-07-21 01:31:50|1777.28|1768.58|1778.09|1769.39|1778.12|1769.42|1777.26|1768.56|14
1626831120000|2021-07-21 01:32:00|1778.05|1769.35|1778.31|1769.61|1778.54|1769.84|1778.01|1769.31|15
1626831130000|2021-07-21 01:32:10|1778.26|1769.56|1777.78|1769.08|1778.26|1769.56|1777.52|1768.82|25
1626831140000|2021-07-21 01:32:20|1777.8|1769.1|1777.44|1768.74|1778.06|1769.36|1777.38|1768.68|38
1626831150000|2021-07-21 01:32:30|1777.49|1768.79|1777.48|1768.78|1777.73|1769.03|1777.38|1768.68|24
1626831160000|2021-07-21 01:32:40|1777.45|1768.75|1778.24|1769.54|1778.24|1769.54|1777.44|1768.74|33
1626831170000|2021-07-21 01:32:50|1778.3|1769.6|1778.46|1769.76|1778.59|1769.89|1778.18|1769.48|14
1626831180000|2021-07-21 01:33:00|1778.39|1769.69|1777.66|1768.96|1778.39|1769.69|1777.66|1768.96|23
1626831190000|2021-07-21 01:33:10|1777.69|1768.99|1777.22|1768.52|1777.72|1769.02|1776.98|1768.28|25
1626831200000|2021-07-21 01:33:20|1777.34|1768.64|1777.05|1768.35|1777.55|1768.85|1777|1768.3|18
1626831210000|2021-07-21 01:33:30|1777.03|1768.33|1777.9|1769.2|1777.93|1769.23|1776.95|1768.25|20
1626831220000|2021-07-21 01:33:40|1777.84|1769.14|1777.44|1768.74|1777.93|1769.23|1777.2|1768.5|18
1626831230000|2021-07-21 01:33:50|1777.39|1768.69|1778.4|1769.7|1778.41|1769.71|1777.39|1768.69|33
1626831240000|2021-07-21 01:34:00|1778.33|1769.63|1777.35|1768.65|1778.33|1769.63|1777.14|1768.44|32
1626831250000|2021-07-21 01:34:10|1777.31|1768.61|1776.75|1768.05|1777.49|1768.79|1776.75|1768.05|32
1626831260000|2021-07-21 01:34:20|1776.71|1768.01|1777.84|1769.14|1777.84|1769.14|1776.7|1768|32
1626831270000|2021-07-21 01:34:30|1777.8|1769.1|1777.5|1768.8|1777.8|1769.1|1777.43|1768.73|19
1626831280000|2021-07-21 01:34:40|1777.49|1768.79|1777.09|1768.39|1777.51|1768.81|1777.09|1768.39|13
1626831290000|2021-07-21 01:34:50|1777.06|1768.36|1777.2|1768.5|1777.31|1768.61|1776.87|1768.17|24
1626831300000|2021-07-21 01:35:00|1777.25|1768.55|1776.51|1767.81|1777.27|1768.57|1776.51|1767.81|25
1626831310000|2021-07-21 01:35:10|1776.41|1767.71|1776.56|1767.86|1776.56|1767.86|1776.07|1767.37|19
1626831320000|2021-07-21 01:35:20|1776.6|1767.9|1776.78|1768.08|1777.12|1768.42|1776.6|1767.9|32
1626831330000|2021-07-21 01:35:30|1776.77|1768.07|1778.33|1769.63|1778.33|1769.63|1776.76|1768.06|35
1626831340000|2021-07-21 01:35:40|1778.37|1769.67|1778.39|1769.69|1778.39|1769.69|1778.12|1769.42|33
1626831350000|2021-07-21 01:35:50|1778.37|1769.67|1778.15|1769.45|1778.37|1769.67|1777.41|1768.71|29
1626831360000|2021-07-21 01:36:00|1778.16|1769.46|1777.69|1768.99|1778.17|1769.47|1777.41|1768.71|33
1626831370000|2021-07-21 01:36:10|1777.74|1769.04|1778.25|1769.55|1778.27|1769.57|1777.74|1769.04|28
1626831380000|2021-07-21 01:36:20|1778.23|1769.53|1777.83|1769.13|1778.33|1769.63|1777.83|1769.13|27
1626831390000|2021-07-21 01:36:30|1777.87|1769.17|1778.27|1769.57|1778.31|1769.61|1777.69|1768.99|17
1626831400000|2021-07-21 01:36:40|1778.3|1769.6|1778.32|1769.62|1778.34|1769.64|1778.27|1769.57|8
1626831410000|2021-07-21 01:36:50|1778.33|1769.63|1779.47|1770.77|1779.56|1770.86|1778.33|1769.63|12
1626831420000|2021-07-21 01:37:00|1779.33|1770.63|1779.39|1770.69|1779.51|1770.81|1779.33|1770.63|5
1626831430000|2021-07-21 01:37:10|1779.37|1770.67|1779.44|1770.74|1779.44|1770.74|1779.33|1770.63|8
1626831440000|2021-07-21 01:37:20|1779.45|1770.75|1779.79|1771.09|1779.8|1771.1|1779.37|1770.67|19
1626831450000|2021-07-21 01:37:30|1779.77|1771.07|1779.35|1770.65|1779.83|1771.13|1779.34|1770.64|20
1626831460000|2021-07-21 01:37:40|1779.41|1770.71|1779.34|1770.64|1779.67|1770.97|1779.31|1770.61|22
1626831470000|2021-07-21 01:37:50|1779.26|1770.56|1778.77|1770.07|1779.26|1770.56|1778.56|1769.86|25
1626831480000|2021-07-21 01:38:00|1778.68|1769.98|1778.47|1769.77|1779.3|1770.6|1778.47|1769.77|21
1626831490000|2021-07-21 01:38:10|1778.51|1769.81|1778.51|1769.81|1778.54|1769.84|1778.49|1769.79|8
1626831500000|2021-07-21 01:38:20|1778.52|1769.82|1779.03|1770.33|1779.42|1770.72|1778.47|1769.77|26
1626831510000|2021-07-21 01:38:30|1779.02|1770.32|1779.04|1770.34|1779.08|1770.38|1778.95|1770.25|12
1626831520000|2021-07-21 01:38:40|1779.03|1770.33|1779.04|1770.34|1779.13|1770.43|1778.93|1770.23|13
1626831530000|2021-07-21 01:38:50|1779.05|1770.35|1779|1770.3|1779.05|1770.35|1778.93|1770.23|15
1626831540000|2021-07-21 01:39:00|1778.99|1770.29|1778.03|1769.33|1779.36|1770.66|1777.99|1769.29|25
1626831550000|2021-07-21 01:39:10|1778|1769.3|1777.36|1768.66|1778|1769.3|1777.27|1768.57|33
1626831560000|2021-07-21 01:39:20|1777.35|1768.65|1777.33|1768.63|1777.37|1768.67|1777.22|1768.52|25
1626831570000|2021-07-21 01:39:30|1777.37|1768.67|1777.36|1768.66|1777.37|1768.67|1777.25|1768.55|18
1626831580000|2021-07-21 01:39:40|1777.43|1768.73|1776.98|1768.28|1777.51|1768.81|1776.98|1768.28|20
1626831590000|2021-07-21 01:39:50|1776.96|1768.26|1776.89|1768.19|1776.98|1768.28|1776.8|1768.1|15
1626831600000|2021-07-21 01:40:00|1776.88|1768.18|1777.02|1768.32|1777.02|1768.32|1776.85|1768.15|19
1626831610000|2021-07-21 01:40:10|1777.13|1768.43|1777.7|1769|1777.7|1769|1777.08|1768.38|9
1626831620000|2021-07-21 01:40:20|1777.69|1768.99|1777.25|1768.55|1777.79|1769.09|1777.01|1768.31|14
1626831630000|2021-07-21 01:40:30|1777.23|1768.53|1777.39|1768.69|1777.5|1768.8|1777.15|1768.45|22
1626831640000|2021-07-21 01:40:40|1777.38|1768.68|1777.17|1768.47|1777.38|1768.68|1777.03|1768.33|27
1626831650000|2021-07-21 01:40:50|1777.18|1768.48|1777.21|1768.51|1777.64|1768.94|1777.18|1768.48|25
1626831660000|2021-07-21 01:41:00|1777.3|1768.6|1777.46|1768.76|1777.52|1768.82|1777.2|1768.5|32
1626831670000|2021-07-21 01:41:10|1777.51|1768.81|1777.45|1768.75|1777.56|1768.86|1777.43|1768.73|31
1626831680000|2021-07-21 01:41:20|1777.41|1768.71|1777.59|1768.89|1777.59|1768.89|1777.41|1768.71|29
1626831690000|2021-07-21 01:41:30|1777.58|1768.88|1778.26|1769.56|1778.29|1769.59|1777.48|1768.78|20
1626831700000|2021-07-21 01:41:40|1778.23|1769.53|1778.43|1769.73|1778.49|1769.79|1778.07|1769.37|21
1626831710000|2021-07-21 01:41:50|1778.42|1769.72|1778.92|1770.22|1778.92|1770.22|1778.35|1769.65|29
1626831720000|2021-07-21 01:42:00|1778.98|1770.28|1779.06|1770.36|1779.06|1770.36|1778.57|1769.87|32
1626831730000|2021-07-21 01:42:10|1778.98|1770.28|1778.76|1770.06|1779.11|1770.41|1778.76|1770.06|28
1626831740000|2021-07-21 01:42:20|1778.84|1770.14|1779.28|1770.58|1779.28|1770.58|1778.6|1769.9|24
1626831750000|2021-07-21 01:42:30|1779.26|1770.56|1780.73|1772.03|1781.09|1772.39|1779.1|1770.4|28
1626831760000|2021-07-21 01:42:40|1780.74|1772.04|1780.95|1772.25|1781.01|1772.31|1780.35|1771.65|37
1626831770000|2021-07-21 01:42:50|1780.87|1772.17|1780.5|1771.8|1780.87|1772.17|1780.42|1771.72|35
1626831780000|2021-07-21 01:43:00|1780.48|1771.78|1780.48|1771.78|1780.52|1771.82|1780.46|1771.76|25
1626831790000|2021-07-21 01:43:10|1780.46|1771.76|1780.45|1771.75|1780.48|1771.78|1780.45|1771.75|7
1626831800000|2021-07-21 01:43:20|1780.46|1771.76|1780.39|1771.69|1780.53|1771.83|1780.19|1771.49|18
1626831810000|2021-07-21 01:43:30|1780.53|1771.83|1780.53|1771.83|1780.53|1771.83|1780.39|1771.69|5
1626831820000|2021-07-21 01:43:40|1780.42|1771.72|1779.05|1770.35|1780.53|1771.83|1779.05|1770.35|20
1626831830000|2021-07-21 01:43:50|1779.06|1770.36|1779.25|1770.55|1779.25|1770.55|1778.98|1770.28|15
1626831840000|2021-07-21 01:44:00|1779.24|1770.54|1778.82|1770.12|1779.46|1770.76|1778.6|1769.9|31
1626831850000|2021-07-21 01:44:10|1778.76|1770.06|1778.89|1770.19|1779.07|1770.37|1778.69|1769.99|24
1626831860000|2021-07-21 01:44:20|1778.84|1770.14|1779.07|1770.37|1779.29|1770.59|1778.72|1770.02|15
1626831870000|2021-07-21 01:44:30|1779.26|1770.56|1779.29|1770.59|1779.29|1770.59|1779.08|1770.38|9
1626831880000|2021-07-21 01:44:40|1779.25|1770.55|1779.32|1770.62|1779.46|1770.76|1779.25|1770.55|10
1626831890000|2021-07-21 01:44:50|1779.31|1770.61|1779.03|1770.33|1779.42|1770.72|1779.03|1770.33|14
1626831900000|2021-07-21 01:45:00|1778.99|1770.29|1778.3|1769.6|1779.06|1770.36|1778.3|1769.6|9
1626831910000|2021-07-21 01:45:10|1778.54|1769.84|1778.82|1770.12|1779.04|1770.34|1778.54|1769.84|19
1626831920000|2021-07-21 01:45:20|1778.88|1770.18|1779.21|1770.51|1779.23|1770.53|1778.88|1770.18|13
1626831930000|2021-07-21 01:45:30|1779.22|1770.52|1779.3|1770.6|1779.32|1770.62|1779.21|1770.51|7
1626831940000|2021-07-21 01:45:40|1779.26|1770.56|1779.81|1771.11|1779.94|1771.24|1779.26|1770.56|11
1626831950000|2021-07-21 01:45:50|1779.9|1771.2|1779.7|1771|1780|1771.3|1779.7|1771|18
1626831960000|2021-07-21 01:46:00|1779.71|1771.01|1779.61|1770.91|1779.77|1771.07|1779.43|1770.73|22
1626831970000|2021-07-21 01:46:10|1779.54|1770.84|1778.53|1769.83|1779.54|1770.84|1778.49|1769.79|23
1626831980000|2021-07-21 01:46:20|1778.42|1769.72|1778.28|1769.58|1778.47|1769.77|1778.28|1769.58|16
1626831990000|2021-07-21 01:46:30|1778.37|1769.67|1778.2|1769.5|1778.37|1769.67|1778.2|1769.5|25
1626832000000|2021-07-21 01:46:40|1778.32|1769.62|1778.53|1769.83|1778.58|1769.88|1778.29|1769.59|11
1626832010000|2021-07-21 01:46:50|1778.41|1769.71|1778.43|1769.73|1778.51|1769.81|1778.4|1769.7|10
1626832020000|2021-07-21 01:47:00|1778.42|1769.72|1779.81|1771.11|1779.81|1771.11|1778.42|1769.72|14
1626832030000|2021-07-21 01:47:10|1779.72|1771.02|1779.73|1771.03|1779.79|1771.09|1779.72|1771.02|5
1626832040000|2021-07-21 01:47:20|1779.72|1771.02|1779.73|1771.03|1779.95|1771.25|1779.66|1770.96|29
1626832050000|2021-07-21 01:47:30|1779.82|1771.12|1779.32|1770.62|1779.83|1771.13|1779.32|1770.62|31
1626832060000|2021-07-21 01:47:40|1778.58|1769.88|1777.34|1768.64|1778.58|1769.88|1777.28|1768.58|36
1626832070000|2021-07-21 01:47:50|1777.48|1768.78|1776.33|1767.63|1777.48|1768.78|1776.33|1767.63|28
1626832080000|2021-07-21 01:48:00|1776.34|1767.64|1775.19|1766.49|1776.34|1767.64|1774.21|1765.51|32
1626832090000|2021-07-21 01:48:10|1775.14|1766.44|1774.34|1765.64|1775.38|1766.68|1772.58|1763.88|35
1626832100000|2021-07-21 01:48:20|1774.71|1766.01|1773.53|1764.83|1775.25|1766.55|1773.46|1764.76|29
1626832110000|2021-07-21 01:48:30|1774.45|1765.75|1774.65|1765.95|1774.71|1766.01|1773.65|1764.95|34
1626832120000|2021-07-21 01:48:40|1774.32|1765.62|1774.31|1765.61|1775|1766.3|1774.03|1765.33|32
1626832130000|2021-07-21 01:48:50|1774.39|1765.69|1773.49|1764.79|1774.41|1765.71|1773.3|1764.6|33
1626832140000|2021-07-21 01:49:00|1773.32|1764.62|1774.22|1765.52|1774.27|1765.57|1773.32|1764.62|24
1626832150000|2021-07-21 01:49:10|1774.2|1765.5|1774.38|1765.68|1774.81|1766.11|1773.84|1765.14|33
1626832160000|2021-07-21 01:49:20|1774.46|1765.76|1775.93|1767.23|1776.09|1767.39|1774.46|1765.76|34
1626832170000|2021-07-21 01:49:30|1775.65|1766.95|1775.37|1766.67|1775.77|1767.07|1775.14|1766.44|29
1626832180000|2021-07-21 01:49:40|1775.42|1766.72|1774.37|1765.67|1775.42|1766.72|1774.37|1765.67|33
1626832190000|2021-07-21 01:49:50|1774.64|1765.94|1775.17|1766.47|1775.26|1766.56|1774.55|1765.85|14
1626832200000|2021-07-21 01:50:00|1775.13|1766.43|1774.79|1766.09|1775.14|1766.44|1774.79|1766.09|15
1626832210000|2021-07-21 01:50:10|1774.77|1766.07|1774.73|1766.03|1774.82|1766.12|1774.67|1765.97|18
1626832220000|2021-07-21 01:50:20|1774.72|1766.02|1774.65|1765.95|1774.72|1766.02|1774.65|1765.95|6
1626832230000|2021-07-21 01:50:30|1774.63|1765.93|1775.48|1766.78|1775.48|1766.78|1774.63|1765.93|12
1626832240000|2021-07-21 01:50:40|1775.55|1766.85|1775.55|1766.85|1775.56|1766.86|1775.45|1766.75|7
1626832250000|2021-07-21 01:50:50|1775.87|1767.17|1775.98|1767.28|1776.22|1767.52|1775.87|1767.17|23
1626832260000|2021-07-21 01:51:00|1775.83|1767.13|1776.04|1767.34|1776.14|1767.44|1775.83|1767.13|31
1626832270000|2021-07-21 01:51:10|1776.03|1767.33|1776.01|1767.31|1776.03|1767.33|1775.86|1767.16|17
1626832280000|2021-07-21 01:51:20|1776.02|1767.32|1776.28|1767.58|1776.28|1767.58|1775.86|1767.16|8
1626832290000|2021-07-21 01:51:30|1776.23|1767.53|1775.4|1766.7|1776.23|1767.53|1775.39|1766.69|16
1626832300000|2021-07-21 01:51:40|1775.54|1766.84|1775.57|1766.87|1775.62|1766.92|1775.52|1766.82|19
1626832310000|2021-07-21 01:51:50|1775.44|1766.74|1774.66|1765.96|1775.44|1766.74|1774.51|1765.81|10
1626832320000|2021-07-21 01:52:00|1774.65|1765.95|1773.54|1764.84|1774.72|1766.02|1773.54|1764.84|34
1626832330000|2021-07-21 01:52:10|1773.8|1765.1|1774.19|1765.49|1774.19|1765.49|1773.47|1764.77|28
1626832340000|2021-07-21 01:52:20|1774.25|1765.55|1774.01|1765.31|1774.43|1765.73|1774.01|1765.31|26
1626832350000|2021-07-21 01:52:30|1774.02|1765.32|1774.36|1765.66|1774.36|1765.66|1773.59|1764.89|33
1626832360000|2021-07-21 01:52:40|1774.17|1765.47|1774.23|1765.53|1774.47|1765.77|1774.05|1765.35|21
1626832370000|2021-07-21 01:52:50|1774.11|1765.41|1774.02|1765.32|1774.11|1765.41|1774|1765.3|7
1626832380000|2021-07-21 01:53:00|1774.04|1765.34|1774.2|1765.5|1774.2|1765.5|1773.77|1765.07|19
1626832390000|2021-07-21 01:53:10|1774.14|1765.44|1774.5|1765.8|1774.5|1765.8|1774.12|1765.42|5
1626832400000|2021-07-21 01:53:20|1774.44|1765.74|1775.16|1766.46|1775.17|1766.47|1774.43|1765.73|15
1626832410000|2021-07-21 01:53:30|1775.17|1766.47|1775.37|1766.67|1775.37|1766.67|1775.17|1766.47|10
1626832420000|2021-07-21 01:53:40|1775.31|1766.61|1775.55|1766.85|1775.62|1766.92|1775.31|1766.61|26
1626832430000|2021-07-21 01:53:50|1775.49|1766.79|1774.61|1765.91|1775.49|1766.79|1774.61|1765.91|22
1626832440000|2021-07-21 01:54:00|1774.56|1765.86|1774.32|1765.62|1774.56|1765.86|1774.32|1765.62|18
1626832450000|2021-07-21 01:54:10|1774.42|1765.72|1774.27|1765.57|1774.42|1765.72|1774.26|1765.56|24
1626832460000|2021-07-21 01:54:20|1774.31|1765.61|1774.32|1765.62|1774.48|1765.78|1774.27|1765.57|23
1626832470000|2021-07-21 01:54:30|1774.31|1765.61|1774.66|1765.96|1774.66|1765.96|1774.31|1765.61|29
1626832480000|2021-07-21 01:54:40|1774.74|1766.04|1774.57|1765.87|1774.78|1766.08|1774.57|1765.87|23
1626832490000|2021-07-21 01:54:50|1774.58|1765.88|1774.68|1765.98|1774.72|1766.02|1774.54|1765.84|21
1626832500000|2021-07-21 01:55:00|1774.62|1765.92|1775.17|1766.47|1775.21|1766.51|1774.45|1765.75|24
1626832510000|2021-07-21 01:55:10|1775.23|1766.53|1775.66|1766.96|1775.67|1766.97|1775.08|1766.38|22
1626832520000|2021-07-21 01:55:20|1775.62|1766.92|1775.97|1767.27|1776.28|1767.58|1775.62|1766.92|37
1626832530000|2021-07-21 01:55:30|1776.06|1767.36|1776.4|1767.7|1776.42|1767.72|1776.04|1767.34|18
1626832540000|2021-07-21 01:55:40|1776.41|1767.71|1776.82|1768.12|1776.82|1768.12|1776.41|1767.71|11
1626832550000|2021-07-21 01:55:50|1776.9|1768.2|1777.06|1768.36|1777.39|1768.69|1776.9|1768.2|25
1626832560000|2021-07-21 01:56:00|1777.04|1768.34|1776.91|1768.21|1777.1|1768.4|1776.84|1768.14|16
1626832570000|2021-07-21 01:56:10|1776.96|1768.26|1776.78|1768.08|1776.96|1768.26|1776.78|1768.08|8
1626832580000|2021-07-21 01:56:20|1776.8|1768.1|1777.09|1768.39|1777.09|1768.39|1776.07|1767.37|27
1626832590000|2021-07-21 01:56:30|1777.1|1768.4|1777.82|1769.12|1777.82|1769.12|1777.06|1768.36|14
1626832600000|2021-07-21 01:56:40|1777.83|1769.13|1778.95|1770.25|1778.95|1770.25|1777.83|1769.13|16
1626832610000|2021-07-21 01:56:50|1778.76|1770.06|1778.74|1770.04|1778.76|1770.06|1778.25|1769.55|29
1626832620000|2021-07-21 01:57:00|1778.7|1770|1779.1|1770.4|1779.22|1770.52|1778.54|1769.84|35
1626832630000|2021-07-21 01:57:10|1779.05|1770.35|1779.53|1770.83|1779.54|1770.84|1778.96|1770.26|33
1626832640000|2021-07-21 01:57:20|1779.49|1770.79|1780.01|1771.31|1780.66|1771.96|1779.48|1770.78|30
1626832650000|2021-07-21 01:57:30|1780.02|1771.32|1780.09|1771.39|1780.7|1772|1779.96|1771.26|32
1626832660000|2021-07-21 01:57:40|1779.97|1771.27|1779.35|1770.65|1780.01|1771.31|1779.28|1770.58|35
1626832670000|2021-07-21 01:57:50|1779.38|1770.68|1780.23|1771.53|1780.25|1771.55|1779.28|1770.58|32
1626832680000|2021-07-21 01:58:00|1780.24|1771.54|1780.39|1771.69|1780.43|1771.73|1780.05|1771.35|35
1626832690000|2021-07-21 01:58:10|1780.44|1771.74|1780.45|1771.75|1780.46|1771.76|1780.13|1771.43|23
1626832700000|2021-07-21 01:58:20|1780.47|1771.77|1780.12|1771.42|1780.5|1771.8|1780.12|1771.42|14
1626832710000|2021-07-21 01:58:30|1780.21|1771.51|1780.11|1771.41|1780.21|1771.51|1780.1|1771.4|5
1626832720000|2021-07-21 01:58:40|1780.02|1771.32|1780.45|1771.75|1780.45|1771.75|1779.71|1771.01|17
1626832730000|2021-07-21 01:58:50|1780.38|1771.68|1780.32|1771.62|1780.39|1771.69|1780.26|1771.56|9
1626832740000|2021-07-21 01:59:00|1780.27|1771.57|1780.24|1771.54|1780.27|1771.57|1780.13|1771.43|7
1626832750000|2021-07-21 01:59:10|1780.32|1771.62|1780.09|1771.39|1780.32|1771.62|1780.04|1771.34|32
1626832760000|2021-07-21 01:59:20|1779.97|1771.27|1779.59|1770.89|1779.97|1771.27|1779.57|1770.87|34
1626832770000|2021-07-21 01:59:30|1779.62|1770.92|1779.33|1770.63|1779.66|1770.96|1779.26|1770.56|23
1626832780000|2021-07-21 01:59:40|1779.36|1770.66|1779.12|1770.42|1779.36|1770.66|1779.11|1770.41|19
1626832790000|2021-07-21 01:59:50|1779.14|1770.44|1777.8|1769.1|1779.14|1770.44|1777.8|1769.1|19
1626832800000|2021-07-21 02:00:00|1777.83|1769.13|1778.05|1769.35|1778.13|1769.43|1777.62|1768.92|24
1626832810000|2021-07-21 02:00:10|1777.95|1769.25|1777.99|1769.29|1778.29|1769.59|1777.9|1769.2|25
1626832820000|2021-07-21 02:00:20|1777.97|1769.27|1780.12|1771.42|1780.12|1771.42|1777.95|1769.25|30
1626832830000|2021-07-21 02:00:30|1780.13|1771.43|1780.12|1771.42|1780.22|1771.52|1779.74|1771.04|26
1626832840000|2021-07-21 02:00:40|1780.17|1771.47|1780.49|1771.79|1780.49|1771.79|1779.91|1771.21|24
1626832850000|2021-07-21 02:00:50|1780.54|1771.84|1780.75|1772.05|1780.94|1772.24|1780.54|1771.84|36
1626832860000|2021-07-21 02:01:00|1780.67|1771.97|1780.35|1771.65|1781.02|1772.32|1780.35|1771.65|36
1626832870000|2021-07-21 02:01:10|1780.34|1771.64|1780.5|1771.8|1781.25|1772.55|1780.34|1771.64|30
1626832880000|2021-07-21 02:01:20|1780.53|1771.83|1781.09|1772.39|1781.21|1772.51|1780.46|1771.76|30
1626832890000|2021-07-21 02:01:30|1781.16|1772.46|1782.24|1773.54|1782.24|1773.54|1780.99|1772.29|34
1626832900000|2021-07-21 02:01:40|1782.22|1773.52|1782.54|1773.84|1782.58|1773.88|1782.12|1773.42|36
1626832910000|2021-07-21 02:01:50|1782.53|1773.83|1782.25|1773.55|1782.66|1773.96|1782.15|1773.45|33
1626832920000|2021-07-21 02:02:00|1782.23|1773.53|1783.47|1774.77|1783.49|1774.79|1782.1|1773.4|31
1626832930000|2021-07-21 02:02:10|1783.45|1774.75|1784.27|1775.57|1784.77|1776.07|1783.16|1774.46|36
1626832940000|2021-07-21 02:02:20|1784.03|1775.33|1784.21|1775.51|1784.24|1775.54|1783.64|1774.94|29
1626832950000|2021-07-21 02:02:30|1784.22|1775.52|1785.6|1776.9|1785.71|1777.01|1784.22|1775.52|26
1626832960000|2021-07-21 02:02:40|1785.59|1776.89|1786.01|1777.31|1786.26|1777.56|1785.59|1776.89|30
1626832970000|2021-07-21 02:02:50|1785.93|1777.23|1785.69|1776.99|1786.04|1777.34|1785.05|1776.35|35
1626832980000|2021-07-21 02:03:00|1785.23|1776.53|1784.64|1775.94|1785.56|1776.86|1784.38|1775.68|27
1626832990000|2021-07-21 02:03:10|1784.74|1776.04|1782.66|1773.96|1784.74|1776.04|1782.66|1773.96|28
1626833000000|2021-07-21 02:03:20|1782.88|1774.18|1783.65|1774.95|1783.65|1774.95|1782.24|1773.54|33
1626833010000|2021-07-21 02:03:30|1783.55|1774.85|1784.22|1775.52|1784.55|1775.85|1783.39|1774.69|23
1626833020000|2021-07-21 02:03:40|1784.21|1775.51|1784.21|1775.51|1784.24|1775.54|1783.99|1775.29|17
1626833030000|2021-07-21 02:03:50|1784.23|1775.53|1783.93|1775.23|1784.4|1775.7|1783.89|1775.19|20
1626833040000|2021-07-21 02:04:00|1783.94|1775.24|1784.12|1775.42|1784.19|1775.49|1783.94|1775.24|10
1626833050000|2021-07-21 02:04:10|1784.07|1775.37|1784.87|1776.17|1784.87|1776.17|1784.07|1775.37|23
1626833060000|2021-07-21 02:04:20|1784.85|1776.15|1784.96|1776.26|1784.96|1776.26|1784.54|1775.84|21
1626833070000|2021-07-21 02:04:30|1785.2|1776.5|1785.27|1776.57|1785.54|1776.84|1785.19|1776.49|14
1626833080000|2021-07-21 02:04:40|1785.3|1776.6|1785.08|1776.38|1785.31|1776.61|1785.05|1776.35|13
1626833090000|2021-07-21 02:04:50|1785.09|1776.39|1784.45|1775.75|1785.14|1776.44|1784.43|1775.73|19
1626833100000|2021-07-21 02:05:00|1784.44|1775.74|1784.66|1775.96|1784.66|1775.96|1784.29|1775.59|14
1626833110000|2021-07-21 02:05:10|1784.34|1775.64|1784.15|1775.45|1784.66|1775.96|1783.45|1774.75|21
1626833120000|2021-07-21 02:05:20|1784.16|1775.46|1784.15|1775.45|1784.42|1775.72|1783.48|1774.78|20
1626833130000|2021-07-21 02:05:30|1784.08|1775.38|1783.86|1775.16|1784.39|1775.69|1783.34|1774.64|25
1626833140000|2021-07-21 02:05:40|1783.9|1775.2|1783.97|1775.27|1784.01|1775.31|1783.9|1775.2|11
1626833150000|2021-07-21 02:05:50|1783.96|1775.26|1784.01|1775.31|1784.01|1775.31|1783.96|1775.26|4
1626833160000|2021-07-21 02:06:00|1784.18|1775.48|1784.16|1775.46|1784.2|1775.5|1784.12|1775.42|4
1626833170000|2021-07-21 02:06:10|1784.12|1775.42|1784.82|1776.12|1784.82|1776.12|1784.12|1775.42|14
1626833180000|2021-07-21 02:06:20|1784.85|1776.15|1784.66|1775.96|1784.89|1776.19|1784.66|1775.96|17
1626833190000|2021-07-21 02:06:30|1784.65|1775.95|1784.6|1775.9|1784.75|1776.05|1784.6|1775.9|4
1626833200000|2021-07-21 02:06:40|1784.01|1775.31|1784.19|1775.49|1784.19|1775.49|1783.9|1775.2|16
1626833210000|2021-07-21 02:06:50|1784.36|1775.66|1784.55|1775.85|1784.66|1775.96|1784.36|1775.66|16
1626833220000|2021-07-21 02:07:00|1784.54|1775.84|1784.5|1775.8|1784.76|1776.06|1784.44|1775.74|18
1626833230000|2021-07-21 02:07:10|1784.53|1775.83|1785.19|1776.49|1785.19|1776.49|1784.43|1775.73|29
1626833240000|2021-07-21 02:07:20|1785.16|1776.46|1785.43|1776.73|1785.43|1776.73|1785.09|1776.39|28
1626833250000|2021-07-21 02:07:30|1785.44|1776.74|1786.18|1777.48|1786.23|1777.53|1785.44|1776.74|30
1626833260000|2021-07-21 02:07:40|1786.23|1777.53|1786.52|1777.82|1786.65|1777.95|1786.22|1777.52|32
1626833270000|2021-07-21 02:07:50|1786.48|1777.78|1786.32|1777.62|1786.48|1777.78|1785.77|1777.07|36
1626833280000|2021-07-21 02:08:00|1786.35|1777.65|1786.6|1777.9|1786.6|1777.9|1786.08|1777.38|26
1626833290000|2021-07-21 02:08:10|1786.57|1777.87|1787.44|1778.74|1787.53|1778.83|1786.45|1777.75|25
1626833300000|2021-07-21 02:08:20|1787.45|1778.75|1787.72|1779.02|1787.83|1779.13|1787.1|1778.4|20
1626833310000|2021-07-21 02:08:30|1787.8|1779.1|1787.23|1778.53|1787.81|1779.11|1787.03|1778.33|17
1626833320000|2021-07-21 02:08:40|1787.54|1778.84|1787.29|1778.59|1787.62|1778.92|1786.97|1778.27|15
1626833330000|2021-07-21 02:08:50|1787.3|1778.6|1788.15|1779.45|1788.29|1779.59|1787.3|1778.6|17
1626833340000|2021-07-21 02:09:00|1788.11|1779.41|1786.8|1778.1|1788.11|1779.41|1786.8|1778.1|20
1626833350000|2021-07-21 02:09:10|1786.76|1778.06|1787.59|1778.89|1787.7|1779|1786.74|1778.04|26
1626833360000|2021-07-21 02:09:20|1787.56|1778.86|1787.99|1779.29|1788.28|1779.58|1787.56|1778.86|26
1626833370000|2021-07-21 02:09:30|1788.15|1779.45|1788.16|1779.46|1788.5|1779.8|1788.05|1779.35|30
1626833380000|2021-07-21 02:09:40|1788.07|1779.37|1787.5|1778.8|1788.16|1779.46|1787.34|1778.64|34
1626833390000|2021-07-21 02:09:50|1787.47|1778.77|1787.2|1778.5|1787.47|1778.77|1786.76|1778.06|32
1626833400000|2021-07-21 02:10:00|1787.28|1778.58|1788.22|1779.52|1788.29|1779.59|1787.28|1778.58|25
1626833410000|2021-07-21 02:10:10|1788.26|1779.56|1789.09|1780.39|1789.23|1780.53|1788.26|1779.56|26
1626833420000|2021-07-21 02:10:20|1789.03|1780.33|1790.65|1781.95|1790.65|1781.95|1788.55|1779.85|23
1626833430000|2021-07-21 02:10:30|1790.66|1781.96|1789.78|1781.08|1790.66|1781.96|1789.62|1780.92|25
1626833440000|2021-07-21 02:10:40|1789.9|1781.2|1790.6|1781.9|1790.86|1782.16|1789.9|1781.2|16
1626833450000|2021-07-21 02:10:50|1790.59|1781.89|1791.25|1782.55|1791.33|1782.63|1790.46|1781.76|19
1626833460000|2021-07-21 02:11:00|1791.26|1782.56|1790.39|1781.69|1791.43|1782.73|1790.37|1781.67|31
1626833470000|2021-07-21 02:11:10|1790.6|1781.9|1790.43|1781.73|1790.6|1781.9|1789.85|1781.15|31
1626833480000|2021-07-21 02:11:20|1790.39|1781.69|1790.05|1781.35|1790.44|1781.74|1790.05|1781.35|28
1626833490000|2021-07-21 02:11:30|1790.04|1781.34|1790.59|1781.89|1790.85|1782.15|1790.04|1781.34|21
1626833500000|2021-07-21 02:11:40|1790.58|1781.88|1791.27|1782.57|1791.27|1782.57|1790.31|1781.61|30
1626833510000|2021-07-21 02:11:50|1791.26|1782.56|1790.91|1782.21|1791.52|1782.82|1790.91|1782.21|32
1626833520000|2021-07-21 02:12:00|1790.97|1782.27|1791.34|1782.64|1791.46|1782.76|1790.88|1782.18|28
1626833530000|2021-07-21 02:12:10|1791.35|1782.65|1791.37|1782.67|1791.38|1782.68|1791.33|1782.63|10
1626833540000|2021-07-21 02:12:20|1791.36|1782.66|1790.98|1782.28|1791.49|1782.79|1790.98|1782.28|20
1626833550000|2021-07-21 02:12:30|1790.9|1782.2|1790.72|1782.02|1790.9|1782.2|1790.7|1782|10
1626833560000|2021-07-21 02:12:40|1790.56|1781.86|1790.86|1782.16|1791.11|1782.41|1790.48|1781.78|21
1626833570000|2021-07-21 02:12:50|1790.85|1782.15|1790.94|1782.24|1790.99|1782.29|1790.85|1782.15|10
1626833580000|2021-07-21 02:13:00|1791.04|1782.34|1791.83|1783.13|1791.97|1783.27|1791|1782.3|21
1626833590000|2021-07-21 02:13:10|1791.8|1783.1|1793.16|1784.46|1793.29|1784.59|1791.78|1783.08|25
1626833600000|2021-07-21 02:13:20|1792.94|1784.24|1791.49|1782.79|1792.94|1784.24|1791.49|1782.79|35
1626833610000|2021-07-21 02:13:30|1791.48|1782.78|1790.66|1781.96|1791.48|1782.78|1790.43|1781.73|25
1626833620000|2021-07-21 02:13:40|1790.68|1781.98|1791.08|1782.38|1791.36|1782.66|1790.66|1781.96|30
1626833630000|2021-07-21 02:13:50|1791.07|1782.37|1791.03|1782.33|1791.46|1782.76|1791.03|1782.33|32
1626833640000|2021-07-21 02:14:00|1791.19|1782.49|1790.6|1781.9|1791.19|1782.49|1790.56|1781.86|22
1626833650000|2021-07-21 02:14:10|1790.62|1781.92|1790.21|1781.51|1790.87|1782.17|1790.21|1781.51|26
1626833660000|2021-07-21 02:14:20|1790.36|1781.66|1789.17|1780.47|1790.36|1781.66|1788.79|1780.09|29
1626833670000|2021-07-21 02:14:30|1789.19|1780.49|1789.32|1780.62|1789.32|1780.62|1789.06|1780.36|19
1626833680000|2021-07-21 02:14:40|1789.38|1780.68|1789.24|1780.54|1789.4|1780.7|1789.21|1780.51|10
1626833690000|2021-07-21 02:14:50|1789.29|1780.59|1789.35|1780.65|1789.35|1780.65|1789.18|1780.48|15
1626833700000|2021-07-21 02:15:00|1789.41|1780.71|1790.77|1782.07|1790.78|1782.08|1789.41|1780.71|14
1626833710000|2021-07-21 02:15:10|1791.11|1782.41|1790.6|1781.9|1791.11|1782.41|1790.58|1781.88|7
1626833720000|2021-07-21 02:15:20|1790.58|1781.88|1792.56|1783.86|1792.66|1783.96|1790.58|1781.88|20
1626833730000|2021-07-21 02:15:30|1792.57|1783.87|1791.8|1783.1|1792.58|1783.88|1791.62|1782.92|28
1626833740000|2021-07-21 02:15:40|1791.92|1783.22|1792.1|1783.4|1792.27|1783.57|1791.61|1782.91|27
1626833750000|2021-07-21 02:15:50|1792.2|1783.5|1792.15|1783.45|1792.31|1783.61|1792.08|1783.38|21
1626833760000|2021-07-21 02:16:00|1792.14|1783.44|1792.24|1783.54|1792.43|1783.73|1791.27|1782.57|32
1626833770000|2021-07-21 02:16:10|1792.07|1783.37|1791.59|1782.89|1792.29|1783.59|1791.57|1782.87|33
1626833780000|2021-07-21 02:16:20|1791.58|1782.88|1791.26|1782.56|1791.78|1783.08|1791.26|1782.56|19
1626833790000|2021-07-21 02:16:30|1791.3|1782.6|1790.21|1781.51|1791.39|1782.69|1790.21|1781.51|30
1626833800000|2021-07-21 02:16:40|1790.2|1781.5|1789.48|1780.78|1790.2|1781.5|1789.48|1780.78|20
1626833810000|2021-07-21 02:16:50|1789.47|1780.77|1789.23|1780.53|1789.48|1780.78|1789.22|1780.52|14
1626833820000|2021-07-21 02:17:00|1789.28|1780.58|1788.41|1779.71|1789.28|1780.58|1788.34|1779.64|10
1626833830000|2021-07-21 02:17:10|1788.34|1779.64|1787.15|1778.45|1788.34|1779.64|1787.15|1778.45|19
1626833840000|2021-07-21 02:17:20|1787.14|1778.44|1787.13|1778.43|1787.14|1778.44|1786.59|1777.89|21
1626833850000|2021-07-21 02:17:30|1787.12|1778.42|1787.68|1778.98|1787.79|1779.09|1786.87|1778.17|21
1626833860000|2021-07-21 02:17:40|1787.72|1779.02|1788.18|1779.48|1788.67|1779.97|1787.6|1778.9|26
1626833870000|2021-07-21 02:17:50|1788.25|1779.55|1787.36|1778.66|1788.33|1779.63|1787.36|1778.66|26
1626833880000|2021-07-21 02:18:00|1787.43|1778.73|1787.92|1779.22|1787.92|1779.22|1787.43|1778.73|14
1626833890000|2021-07-21 02:18:10|1788|1779.3|1788.17|1779.47|1788.17|1779.47|1787.91|1779.21|15
1626833900000|2021-07-21 02:18:20|1788.19|1779.49|1788.12|1779.42|1788.19|1779.49|1787.96|1779.26|12
1626833910000|2021-07-21 02:18:30|1788.05|1779.35|1787.85|1779.15|1788.05|1779.35|1787.72|1779.02|13
1626833920000|2021-07-21 02:18:40|1787.9|1779.2|1787.37|1778.67|1788|1779.3|1787.3|1778.6|26
1626833930000|2021-07-21 02:18:50|1787.41|1778.71|1787.4|1778.7|1787.53|1778.83|1787.33|1778.63|23
1626833940000|2021-07-21 02:19:00|1787.42|1778.72|1786.33|1777.63|1787.42|1778.72|1786.27|1777.57|27
1626833950000|2021-07-21 02:19:10|1786.34|1777.64|1786.34|1777.64|1786.49|1777.79|1786.33|1777.63|12
1626833960000|2021-07-21 02:19:20|1786.36|1777.66|1786.23|1777.53|1786.36|1777.66|1786.22|1777.52|7
1626833970000|2021-07-21 02:19:30|1786.28|1777.58|1786.12|1777.42|1786.3|1777.6|1785.99|1777.29|12
1626833980000|2021-07-21 02:19:40|1786.08|1777.38|1784.92|1776.22|1786.11|1777.41|1784.92|1776.22|16
1626833990000|2021-07-21 02:19:50|1784.68|1775.98|1786.08|1777.38|1786.08|1777.38|1784.67|1775.97|15
1626834000000|2021-07-21 02:20:00|1785.94|1777.24|1785.86|1777.16|1786.27|1777.57|1785.51|1776.81|21
1626834010000|2021-07-21 02:20:10|1785.84|1777.14|1786.14|1777.44|1786.16|1777.46|1785.8|1777.1|27
1626834020000|2021-07-21 02:20:20|1786.16|1777.46|1786.99|1778.29|1787.12|1778.42|1786.08|1777.38|36
1626834030000|2021-07-21 02:20:30|1787.14|1778.44|1786.47|1777.77|1787.15|1778.45|1786.47|1777.77|35
1626834040000|2021-07-21 02:20:40|1786.46|1777.76|1787.25|1778.55|1787.35|1778.65|1786.46|1777.76|26
1626834050000|2021-07-21 02:20:50|1787.28|1778.58|1787.34|1778.64|1787.48|1778.78|1787.28|1778.58|8
1626834060000|2021-07-21 02:21:00|1787.27|1778.57|1788.05|1779.35|1788.05|1779.35|1787.23|1778.53|15
1626834070000|2021-07-21 02:21:10|1787.95|1779.25|1787.83|1779.13|1787.95|1779.25|1787.52|1778.82|13
1626834080000|2021-07-21 02:21:20|1787.85|1779.15|1787.73|1779.03|1787.86|1779.16|1787.73|1779.03|12
1626834090000|2021-07-21 02:21:30|1787.87|1779.17|1787.67|1778.97|1787.87|1779.17|1787.37|1778.67|14
1626834100000|2021-07-21 02:21:40|1787.57|1778.87|1787.56|1778.86|1787.66|1778.96|1787.3|1778.6|20
1626834110000|2021-07-21 02:21:50|1787.64|1778.94|1787.3|1778.6|1787.77|1779.07|1787.3|1778.6|26
1626834120000|2021-07-21 02:22:00|1787.29|1778.59|1786.31|1777.61|1787.49|1778.79|1785.99|1777.29|34
1626834130000|2021-07-21 02:22:10|1786.27|1777.57|1786.17|1777.47|1786.47|1777.77|1786.15|1777.45|18
1626834140000|2021-07-21 02:22:20|1786.18|1777.48|1786.38|1777.68|1786.47|1777.77|1786.08|1777.38|23
1626834150000|2021-07-21 02:22:30|1786.41|1777.71|1784.96|1776.26|1786.42|1777.72|1784.96|1776.26|28
1626834160000|2021-07-21 02:22:40|1784.84|1776.14|1785.07|1776.37|1785.11|1776.41|1784.84|1776.14|22
1626834170000|2021-07-21 02:22:50|1785.21|1776.51|1785.13|1776.43|1785.22|1776.52|1785.03|1776.33|16
1626834180000|2021-07-21 02:23:00|1785.16|1776.46|1785.62|1776.92|1785.72|1777.02|1785.16|1776.46|18
1626834190000|2021-07-21 02:23:10|1785.66|1776.96|1785.7|1777|1785.71|1777.01|1785.65|1776.95|5
1626834200000|2021-07-21 02:23:20|1786.15|1777.45|1785.72|1777.02|1786.15|1777.45|1785.56|1776.86|18
1626834210000|2021-07-21 02:23:30|1785.66|1776.96|1786.02|1777.32|1786.15|1777.45|1785.66|1776.96|17
1626834220000|2021-07-21 02:23:40|1786.03|1777.33|1786.05|1777.35|1786.05|1777.35|1785.87|1777.17|9
1626834240000|2021-07-21 02:24:00|1785.36|1776.66|1784.91|1776.21|1785.36|1776.66|1784.73|1776.03|13
1626834250000|2021-07-21 02:24:10|1785.15|1776.45|1785.15|1776.45|1785.16|1776.46|1785.04|1776.34|8
1626834260000|2021-07-21 02:24:20|1785.06|1776.36|1785.17|1776.47|1785.34|1776.64|1784.49|1775.79|13
1626834270000|2021-07-21 02:24:30|1785.22|1776.52|1784.97|1776.27|1785.22|1776.52|1784.9|1776.2|18
1626834280000|2021-07-21 02:24:40|1784.99|1776.29|1785.03|1776.33|1785.12|1776.42|1784.96|1776.26|11
1626834290000|2021-07-21 02:24:50|1784.78|1776.08|1784.87|1776.17|1784.9|1776.2|1784.71|1776.01|31
1626834300000|2021-07-21 02:25:00|1784.84|1776.14|1784.29|1775.59|1784.96|1776.26|1784.23|1775.53|29
1626834310000|2021-07-21 02:25:10|1784.28|1775.58|1784.14|1775.44|1784.41|1775.71|1784.07|1775.37|19
1626834320000|2021-07-21 02:25:20|1784.22|1775.52|1783.75|1775.05|1784.3|1775.6|1783.75|1775.05|23
1626834330000|2021-07-21 02:25:30|1783.7|1775|1783.03|1774.33|1783.7|1775|1782.93|1774.23|24
1626834340000|2021-07-21 02:25:40|1783.04|1774.34|1783.12|1774.42|1783.12|1774.42|1782.98|1774.28|7
1626834350000|2021-07-21 02:25:50|1783.09|1774.39|1783.28|1774.58|1783.45|1774.75|1783.09|1774.39|13
1626834360000|2021-07-21 02:26:00|1783.31|1774.61|1783.27|1774.57|1783.55|1774.85|1783.14|1774.44|14
1626834370000|2021-07-21 02:26:10|1783.26|1774.56|1783.26|1774.56|1783.26|1774.56|1783.18|1774.48|8
1626834380000|2021-07-21 02:26:20|1783.27|1774.57|1784.11|1775.41|1784.2|1775.5|1783.21|1774.51|20
1626834390000|2021-07-21 02:26:30|1784.08|1775.38|1784.02|1775.32|1784.08|1775.38|1783.87|1775.17|15
1626834400000|2021-07-21 02:26:40|1784.08|1775.38|1784.1|1775.4|1784.17|1775.47|1784.07|1775.37|10
1626834410000|2021-07-21 02:26:50|1784.13|1775.43|1783.83|1775.13|1784.55|1775.85|1783.83|1775.13|21
1626834420000|2021-07-21 02:27:00|1783.84|1775.14|1783.47|1774.77|1783.98|1775.28|1783.31|1774.61|19
1626834430000|2021-07-21 02:27:10|1783.58|1774.88|1783.61|1774.91|1783.82|1775.12|1783.58|1774.88|20
1626834440000|2021-07-21 02:27:20|1783.67|1774.97|1783.6|1774.9|1783.67|1774.97|1783.58|1774.88|12
1626834450000|2021-07-21 02:27:30|1783.59|1774.89|1783.7|1775|1783.77|1775.07|1783.56|1774.86|19
1626834460000|2021-07-21 02:27:40|1783.68|1774.98|1783.57|1774.87|1783.72|1775.02|1783.54|1774.84|10
1626834470000|2021-07-21 02:27:50|1783.6|1774.9|1783.61|1774.91|1783.66|1774.96|1783.41|1774.71|25
1626834480000|2021-07-21 02:28:00|1783.64|1774.94|1783.97|1775.27|1784.08|1775.38|1783.63|1774.93|19
1626834490000|2021-07-21 02:28:10|1784.08|1775.38|1785.31|1776.61|1785.42|1776.72|1784.07|1775.37|31
1626834500000|2021-07-21 02:28:20|1785.22|1776.52|1785.45|1776.75|1785.57|1776.87|1785.11|1776.41|23
1626834510000|2021-07-21 02:28:30|1785.24|1776.54|1786.42|1777.72|1786.66|1777.96|1785.19|1776.49|32
1626834520000|2021-07-21 02:28:40|1786.2|1777.5|1786.1|1777.4|1786.51|1777.81|1786.04|1777.34|29
1626834530000|2021-07-21 02:28:50|1786.14|1777.44|1786.06|1777.36|1786.29|1777.59|1786.06|1777.36|34
1626834540000|2021-07-21 02:29:00|1786.08|1777.38|1786.28|1777.58|1786.32|1777.62|1786.05|1777.35|29
1626834550000|2021-07-21 02:29:10|1786.24|1777.54|1786.9|1778.2|1787.24|1778.54|1786.24|1777.54|29
1626834560000|2021-07-21 02:29:20|1786.88|1778.18|1787.18|1778.48|1787.19|1778.49|1786.83|1778.13|34
1626834570000|2021-07-21 02:29:30|1786.99|1778.29|1786.55|1777.85|1787.05|1778.35|1786.27|1777.57|31
1626834580000|2021-07-21 02:29:40|1786.54|1777.84|1786.58|1777.88|1786.65|1777.95|1786.54|1777.84|6
1626834590000|2021-07-21 02:29:50|1786.56|1777.86|1786.55|1777.85|1786.67|1777.97|1786.47|1777.77|8
1626834600000|2021-07-21 02:30:00|1786.56|1777.86|1786.9|1778.2|1787.09|1778.39|1786.48|1777.78|18
1626834610000|2021-07-21 02:30:10|1787|1778.3|1786.34|1777.64|1787|1778.3|1786.34|1777.64|18
1626834620000|2021-07-21 02:30:20|1786.31|1777.61|1786.34|1777.64|1786.35|1777.65|1786.24|1777.54|7
1626834630000|2021-07-21 02:30:30|1786.35|1777.65|1786.47|1777.77|1786.47|1777.77|1786.2|1777.5|7
1626834640000|2021-07-21 02:30:40|1786.53|1777.83|1786.9|1778.2|1787.21|1778.51|1786.53|1777.83|25
1626834650000|2021-07-21 02:30:50|1786.86|1778.16|1788.42|1779.72|1788.42|1779.72|1786.86|1778.16|19
1626834660000|2021-07-21 02:31:00|1788.43|1779.73|1788.67|1779.97|1788.84|1780.14|1788.43|1779.73|20
1626834670000|2021-07-21 02:31:10|1788.94|1780.24|1787.53|1778.83|1788.94|1780.24|1787.53|1778.83|27
1626834680000|2021-07-21 02:31:20|1787.84|1779.14|1787.4|1778.7|1787.84|1779.14|1787.4|1778.7|9
1626834690000|2021-07-21 02:31:30|1787.55|1778.85|1787.4|1778.7|1787.55|1778.85|1787.4|1778.7|8
1626834700000|2021-07-21 02:31:40|1787.38|1778.68|1787.52|1778.82|1787.52|1778.82|1787.37|1778.67|5
1626834710000|2021-07-21 02:31:50|1787.53|1778.83|1787.59|1778.89|1787.85|1779.15|1787.47|1778.77|20
1626834720000|2021-07-21 02:32:00|1787.55|1778.85|1787.67|1778.97|1787.82|1779.12|1787.46|1778.76|18
1626834730000|2021-07-21 02:32:10|1787.7|1779|1788.06|1779.36|1788.06|1779.36|1787.7|1779|14
1626834740000|2021-07-21 02:32:20|1788.04|1779.34|1788.2|1779.5|1788.23|1779.53|1788.04|1779.34|16
1626834750000|2021-07-21 02:32:30|1788.19|1779.49|1789.91|1781.21|1790.03|1781.33|1788.19|1779.49|27
1626834760000|2021-07-21 02:32:40|1789.66|1780.96|1789.43|1780.73|1789.66|1780.96|1789.12|1780.42|30
1626834770000|2021-07-21 02:32:50|1789.42|1780.72|1789.48|1780.78|1789.59|1780.89|1789.28|1780.58|32
1626834780000|2021-07-21 02:33:00|1789.58|1780.88|1789.39|1780.69|1789.85|1781.15|1789.35|1780.65|33
1626834790000|2021-07-21 02:33:10|1789.28|1780.58|1789.32|1780.62|1789.32|1780.62|1788.74|1780.04|26
1626834800000|2021-07-21 02:33:20|1789.3|1780.6|1789.3|1780.6|1789.4|1780.7|1789.22|1780.52|27
1626834810000|2021-07-21 02:33:30|1789.29|1780.59|1790.39|1781.69|1790.39|1781.69|1789.19|1780.49|23
1626834820000|2021-07-21 02:33:40|1790.38|1781.68|1791.14|1782.44|1791.19|1782.49|1790.38|1781.68|15
1626834830000|2021-07-21 02:33:50|1791.04|1782.34|1791.01|1782.31|1791.04|1782.34|1790.81|1782.11|5
1626834840000|2021-07-21 02:34:00|1790.91|1782.21|1790.29|1781.59|1790.91|1782.21|1790.28|1781.58|20
1626834850000|2021-07-21 02:34:10|1790.27|1781.57|1789.87|1781.17|1790.27|1781.57|1789.86|1781.16|16
1626834860000|2021-07-21 02:34:20|1789.89|1781.19|1789.75|1781.05|1790.09|1781.39|1789.75|1781.05|32
1626834870000|2021-07-21 02:34:30|1789.83|1781.13|1789.8|1781.1|1789.98|1781.28|1789.61|1780.91|32
1626834880000|2021-07-21 02:34:40|1789.76|1781.06|1789.65|1780.95|1789.77|1781.07|1789.49|1780.79|29
1626834890000|2021-07-21 02:34:50|1789.55|1780.85|1789.08|1780.38|1789.58|1780.88|1789.04|1780.34|30
1626834900000|2021-07-21 02:35:00|1789.09|1780.39|1789.41|1780.71|1789.5|1780.8|1789.02|1780.32|21
1626834910000|2021-07-21 02:35:10|1789.42|1780.72|1789.79|1781.09|1789.79|1781.09|1789.39|1780.69|25
1626834920000|2021-07-21 02:35:20|1789.81|1781.11|1790.17|1781.47|1790.31|1781.61|1789.81|1781.11|24
1626834930000|2021-07-21 02:35:30|1790.19|1781.49|1790.04|1781.34|1790.19|1781.49|1789.95|1781.25|22
1626834940000|2021-07-21 02:35:40|1790.03|1781.33|1789.98|1781.28|1790.03|1781.33|1789.98|1781.28|4
1626834950000|2021-07-21 02:35:50|1789.96|1781.26|1789.69|1780.99|1789.96|1781.26|1789.67|1780.97|10
1626834960000|2021-07-21 02:36:00|1789.68|1780.98|1790|1781.3|1790.07|1781.37|1789.5|1780.8|30
1626834970000|2021-07-21 02:36:10|1790.04|1781.34|1789.92|1781.22|1790.22|1781.52|1789.92|1781.22|8
1626834980000|2021-07-21 02:36:20|1789.9|1781.2|1789.98|1781.28|1789.98|1781.28|1789.9|1781.2|3
1626834990000|2021-07-21 02:36:30|1789.92|1781.22|1790.24|1781.54|1790.34|1781.64|1789.89|1781.19|11
1626835000000|2021-07-21 02:36:40|1790.27|1781.57|1790.74|1782.04|1790.88|1782.18|1790.27|1781.57|23
1626835010000|2021-07-21 02:36:50|1790.77|1782.07|1790.96|1782.26|1791.01|1782.31|1790.74|1782.04|12
1626835020000|2021-07-21 02:37:00|1790.97|1782.27|1791.21|1782.51|1791.28|1782.58|1790.96|1782.26|21
1626835030000|2021-07-21 02:37:10|1791.16|1782.46|1790.5|1781.8|1791.65|1782.95|1790.38|1781.68|25
1626835040000|2021-07-21 02:37:20|1790.47|1781.77|1792.25|1783.55|1793.32|1784.62|1790.28|1781.58|34
1626835050000|2021-07-21 02:37:30|1792.24|1783.54|1792.89|1784.19|1792.89|1784.19|1792.24|1783.54|34
1626835060000|2021-07-21 02:37:40|1792.97|1784.27|1793.59|1784.89|1793.77|1785.07|1792.79|1784.09|35
1626835070000|2021-07-21 02:37:50|1793.58|1784.88|1794.05|1785.35|1794.37|1785.67|1793.58|1784.88|34
1626835080000|2021-07-21 02:38:00|1794.03|1785.33|1795.1|1786.4|1795.1|1786.4|1794|1785.3|35
1626835090000|2021-07-21 02:38:10|1795.13|1786.43|1794.38|1785.68|1795.15|1786.45|1794.38|1785.68|26
1626835100000|2021-07-21 02:38:20|1794.24|1785.54|1793.91|1785.21|1794.24|1785.54|1793.91|1785.21|31
1626835110000|2021-07-21 02:38:30|1793.96|1785.26|1793.83|1785.13|1793.96|1785.26|1793.67|1784.97|31
1626835120000|2021-07-21 02:38:40|1793.7|1785|1793.59|1784.89|1793.7|1785|1793.52|1784.82|11
1626835130000|2021-07-21 02:38:50|1793.58|1784.88|1793.57|1784.87|1794.62|1785.92|1793.51|1784.81|9
1626835140000|2021-07-21 02:39:00|1793.53|1784.83|1793.71|1785.01|1793.71|1785.01|1793.53|1784.83|2
1626835150000|2021-07-21 02:39:10|1792.8|1784.1|1792.77|1784.07|1792.8|1784.1|1792.68|1783.98|6
1626835160000|2021-07-21 02:39:20|1792.74|1784.04|1792.22|1783.52|1792.75|1784.05|1792.19|1783.49|10
1626835170000|2021-07-21 02:39:30|1792.23|1783.53|1792.31|1783.61|1792.32|1783.62|1792.22|1783.52|8
1626835180000|2021-07-21 02:39:40|1792.25|1783.55|1792.01|1783.31|1792.25|1783.55|1791.88|1783.18|23
1626835190000|2021-07-21 02:39:50|1792.06|1783.36|1793|1784.3|1793.14|1784.44|1792.04|1783.34|30
1626835200000|2021-07-21 02:40:00|1793.01|1784.31|1794.06|1785.36|1794.15|1785.45|1792.99|1784.29|23
1626835210000|2021-07-21 02:40:10|1794.12|1785.42|1794.13|1785.43|1794.32|1785.62|1793.91|1785.21|27
1626835220000|2021-07-21 02:40:20|1793.83|1785.13|1794.03|1785.33|1794.03|1785.33|1793.83|1785.13|6
1626835230000|2021-07-21 02:40:30|1793.99|1785.29|1794|1785.3|1794.09|1785.39|1793.82|1785.12|13
1626835240000|2021-07-21 02:40:40|1793.97|1785.27|1794.56|1785.86|1794.56|1785.86|1793.97|1785.27|18
1626835250000|2021-07-21 02:40:50|1794.57|1785.87|1794.96|1786.26|1795.04|1786.34|1794.57|1785.87|10
1626835260000|2021-07-21 02:41:00|1795.02|1786.32|1796.03|1787.33|1796.04|1787.34|1794.97|1786.27|17
1626835270000|2021-07-21 02:41:10|1796.13|1787.43|1795.95|1787.25|1796.13|1787.43|1795.77|1787.07|15
1626835280000|2021-07-21 02:41:20|1795.99|1787.29|1796.16|1787.46|1796.43|1787.73|1795.99|1787.29|31
1626835290000|2021-07-21 02:41:30|1795.92|1787.22|1797.3|1788.6|1797.3|1788.6|1795.73|1787.03|28
1626835300000|2021-07-21 02:41:40|1797.34|1788.64|1799.2|1790.5|1799.2|1790.5|1797.08|1788.38|34
1626835310000|2021-07-21 02:41:50|1799.17|1790.47|1799.43|1790.73|1799.66|1790.96|1799.17|1790.47|23
1626835320000|2021-07-21 02:42:00|1799.49|1790.79|1799.36|1790.66|1799.49|1790.79|1798.05|1789.35|29
1626835330000|2021-07-21 02:42:10|1799.58|1790.88|1799.68|1790.98|1800.16|1791.46|1799.17|1790.47|29
1626835340000|2021-07-21 02:42:20|1799.73|1791.03|1801.89|1793.19|1802.57|1793.87|1799.73|1791.03|36
1626835350000|2021-07-21 02:42:30|1801.81|1793.11|1802.66|1793.96|1802.66|1793.96|1801.23|1792.53|27
1626835360000|2021-07-21 02:42:40|1802.65|1793.95|1802.35|1793.65|1804.1|1795.4|1802.35|1793.65|30
1626835370000|2021-07-21 02:42:50|1802.32|1793.62|1801.19|1792.49|1802.88|1794.18|1801.19|1792.49|20
1626835380000|2021-07-21 02:43:00|1801.16|1792.46|1803.42|1794.72|1803.42|1794.72|1800.66|1791.96|30
1626835390000|2021-07-21 02:43:10|1803.26|1794.56|1803.21|1794.51|1803.57|1794.87|1802.72|1794.02|30
1626835400000|2021-07-21 02:43:20|1803.49|1794.79|1802.21|1793.51|1803.65|1794.95|1801.92|1793.22|29
1626835410000|2021-07-21 02:43:30|1802.66|1793.96|1801.27|1792.57|1802.66|1793.96|1801.27|1792.57|23
1626835420000|2021-07-21 02:43:40|1801.25|1792.55|1802.32|1793.62|1802.39|1793.69|1801.25|1792.55|14
1626835430000|2021-07-21 02:43:50|1802.27|1793.57|1800.9|1792.2|1802.27|1793.57|1800.76|1792.06|30
1626835440000|2021-07-21 02:44:00|1800.95|1792.25|1801.03|1792.33|1801.03|1792.33|1800.66|1791.96|19
1626835450000|2021-07-21 02:44:10|1801.02|1792.32|1800.53|1791.83|1801.34|1792.64|1800.42|1791.72|37
1626835460000|2021-07-21 02:44:20|1800.24|1791.54|1800.83|1792.13|1801.29|1792.59|1799.93|1791.23|32
1626835470000|2021-07-21 02:44:30|1801.01|1792.31|1800.69|1791.99|1801.12|1792.42|1800.66|1791.96|23
1626835480000|2021-07-21 02:44:40|1800.66|1791.96|1800.62|1791.92|1801.07|1792.37|1800.03|1791.33|27
1626835490000|2021-07-21 02:44:50|1800.57|1791.87|1800.34|1791.64|1800.6|1791.9|1800.01|1791.31|28
1626835500000|2021-07-21 02:45:00|1800.21|1791.51|1800.17|1791.47|1800.24|1791.54|1800.05|1791.35|20
1626835510000|2021-07-21 02:45:10|1800.19|1791.49|1801.15|1792.45|1801.15|1792.45|1800.14|1791.44|22
1626835520000|2021-07-21 02:45:20|1801.38|1792.68|1801.33|1792.63|1801.63|1792.93|1801.19|1792.49|20
1626835530000|2021-07-21 02:45:30|1801.3|1792.6|1800.28|1791.58|1801.3|1792.6|1800.21|1791.51|16
1626835540000|2021-07-21 02:45:40|1800.26|1791.56|1799.99|1791.29|1800.27|1791.57|1799.9|1791.2|23
1626835550000|2021-07-21 02:45:50|1799.92|1791.22|1798.53|1789.83|1800.1|1791.4|1798.53|1789.83|13
1626835560000|2021-07-21 02:46:00|1798.51|1789.81|1798.49|1789.79|1798.58|1789.88|1798.4|1789.7|15
1626835570000|2021-07-21 02:46:10|1798.43|1789.73|1797.91|1789.21|1798.75|1790.05|1797.91|1789.21|18
1626835580000|2021-07-21 02:46:20|1797.84|1789.14|1796.82|1788.12|1798.35|1789.65|1796.43|1787.73|25
1626835590000|2021-07-21 02:46:30|1797.03|1788.33|1797.37|1788.67|1797.37|1788.67|1796.55|1787.85|33
1626835600000|2021-07-21 02:46:40|1797.78|1789.08|1796.38|1787.68|1797.78|1789.08|1795.79|1787.09|34
1626835610000|2021-07-21 02:46:50|1796.37|1787.67|1792.93|1784.23|1796.89|1788.19|1792.93|1784.23|37
1626835620000|2021-07-21 02:47:00|1793.01|1784.31|1793.5|1784.8|1793.6|1784.9|1792.57|1783.87|34
1626835630000|2021-07-21 02:47:10|1793.62|1784.92|1794.3|1785.6|1794.3|1785.6|1793.54|1784.84|32
1626835640000|2021-07-21 02:47:20|1794.38|1785.68|1793.24|1784.54|1794.52|1785.82|1793|1784.3|30
1626835650000|2021-07-21 02:47:30|1793.14|1784.44|1793.64|1784.94|1793.78|1785.08|1792.75|1784.05|33
1626835660000|2021-07-21 02:47:40|1793.47|1784.77|1793.88|1785.18|1793.88|1785.18|1793.06|1784.36|26
1626835670000|2021-07-21 02:47:50|1793.85|1785.15|1793.56|1784.86|1793.9|1785.2|1793.56|1784.86|21
1626835680000|2021-07-21 02:48:00|1793.53|1784.83|1794.94|1786.24|1794.94|1786.24|1793.52|1784.82|25
1626835690000|2021-07-21 02:48:10|1794.96|1786.26|1795.32|1786.62|1795.36|1786.66|1794.96|1786.26|28
1626835700000|2021-07-21 02:48:20|1795.3|1786.6|1796.72|1788.02|1796.91|1788.21|1795.3|1786.6|34
1626835710000|2021-07-21 02:48:30|1796.73|1788.03|1796.6|1787.9|1796.78|1788.08|1796.43|1787.73|19
1626835720000|2021-07-21 02:48:40|1796.51|1787.81|1795.85|1787.15|1797|1788.3|1795.85|1787.15|26
1626835730000|2021-07-21 02:48:50|1795.79|1787.09|1795.89|1787.19|1796.31|1787.61|1795.52|1786.82|34
1626835740000|2021-07-21 02:49:00|1795.86|1787.16|1795.27|1786.57|1796.14|1787.44|1795.27|1786.57|31
1626835750000|2021-07-21 02:49:10|1795.32|1786.62|1795.46|1786.76|1796.09|1787.39|1795.27|1786.57|26
1626835760000|2021-07-21 02:49:20|1795.66|1786.96|1795.85|1787.15|1795.98|1787.28|1795.6|1786.9|29
1626835770000|2021-07-21 02:49:30|1795.79|1787.09|1796.13|1787.43|1796.45|1787.75|1795.79|1787.09|31
1626835780000|2021-07-21 02:49:40|1796.28|1787.58|1796.23|1787.53|1796.32|1787.62|1796.2|1787.5|17
1626835790000|2021-07-21 02:49:50|1796.56|1787.86|1797.2|1788.5|1797.23|1788.53|1796.56|1787.86|24
1626835800000|2021-07-21 02:50:00|1797.19|1788.49|1796.93|1788.23|1797.2|1788.5|1796.84|1788.14|14
1626835810000|2021-07-21 02:50:10|1796.77|1788.07|1798.26|1789.56|1798.26|1789.56|1796.32|1787.62|30
1626835820000|2021-07-21 02:50:20|1798.24|1789.54|1798.32|1789.62|1798.32|1789.62|1797.69|1788.99|29
1626835830000|2021-07-21 02:50:30|1798.31|1789.61|1799.9|1791.2|1800.38|1791.68|1798.31|1789.61|25
1626835840000|2021-07-21 02:50:40|1799.96|1791.26|1799.96|1791.26|1800.08|1791.38|1799.9|1791.2|12
1626835850000|2021-07-21 02:50:50|1800.1|1791.4|1800.49|1791.79|1800.49|1791.79|1800.02|1791.32|20
1626835860000|2021-07-21 02:51:00|1800.48|1791.78|1799.5|1790.8|1800.57|1791.87|1799.31|1790.61|35
1626835870000|2021-07-21 02:51:10|1799.44|1790.74|1797.76|1789.06|1799.44|1790.74|1797.76|1789.06|33
1626835880000|2021-07-21 02:51:20|1797.91|1789.21|1799.67|1790.97|1799.67|1790.97|1797.85|1789.15|20
1626835890000|2021-07-21 02:51:30|1799.65|1790.95|1800.52|1791.82|1800.52|1791.82|1799.48|1790.78|22
1626835900000|2021-07-21 02:51:40|1800.87|1792.17|1800.41|1791.71|1800.97|1792.27|1800.12|1791.42|21
1626835910000|2021-07-21 02:51:50|1800.37|1791.67|1800.49|1791.79|1800.58|1791.88|1800.01|1791.31|17
1626835920000|2021-07-21 02:52:00|1800.47|1791.77|1800.27|1791.57|1800.47|1791.77|1799.79|1791.09|17
1626835930000|2021-07-21 02:52:10|1800.24|1791.54|1800.08|1791.38|1800.26|1791.56|1800|1791.3|19
1626835940000|2021-07-21 02:52:20|1800.06|1791.36|1799.65|1790.95|1800.14|1791.44|1799.43|1790.73|29
1626835950000|2021-07-21 02:52:30|1799.77|1791.07|1799.4|1790.7|1799.84|1791.14|1799.02|1790.32|38
1626835960000|2021-07-21 02:52:40|1799.43|1790.73|1799.67|1790.97|1799.67|1790.97|1799.2|1790.5|37
1626835970000|2021-07-21 02:52:50|1799.69|1790.99|1799.84|1791.14|1799.87|1791.17|1799.33|1790.63|32
1626835980000|2021-07-21 02:53:00|1799.81|1791.11|1799.5|1790.8|1799.87|1791.17|1799.45|1790.75|24
1626835990000|2021-07-21 02:53:10|1799.39|1790.69|1797.92|1789.22|1799.39|1790.69|1797.81|1789.11|31
1626836000000|2021-07-21 02:53:20|1798.09|1789.39|1798.12|1789.42|1798.21|1789.51|1797.47|1788.77|34
1626836010000|2021-07-21 02:53:30|1798.24|1789.54|1798.13|1789.43|1798.35|1789.65|1797.56|1788.86|33
1626836020000|2021-07-21 02:53:40|1798.08|1789.38|1797.69|1788.99|1798.1|1789.4|1797.69|1788.99|30
1626836030000|2021-07-21 02:53:50|1797.67|1788.97|1797.78|1789.08|1797.8|1789.1|1797.52|1788.82|20
1626836040000|2021-07-21 02:54:00|1797.77|1789.07|1798.13|1789.43|1798.54|1789.84|1797.58|1788.88|29
1626836050000|2021-07-21 02:54:10|1798.1|1789.4|1797.6|1788.9|1798.1|1789.4|1797.52|1788.82|28
1626836060000|2021-07-21 02:54:20|1797.56|1788.86|1797.64|1788.94|1797.73|1789.03|1797.51|1788.81|23
1626836070000|2021-07-21 02:54:30|1797.6|1788.9|1797.6|1788.9|1797.63|1788.93|1797.44|1788.74|12
1626836080000|2021-07-21 02:54:40|1797.5|1788.8|1797.68|1788.98|1797.84|1789.14|1797.41|1788.71|27
1626836090000|2021-07-21 02:54:50|1797.71|1789.01|1797.26|1788.56|1797.71|1789.01|1796.94|1788.24|33
1626836100000|2021-07-21 02:55:00|1797.15|1788.45|1797.24|1788.54|1797.3|1788.6|1796.96|1788.26|32
1626836110000|2021-07-21 02:55:10|1797.23|1788.53|1798.31|1789.61|1798.36|1789.66|1797.23|1788.53|31
1626836120000|2021-07-21 02:55:20|1798.32|1789.62|1798.15|1789.45|1798.33|1789.63|1798.15|1789.45|22
1626836130000|2021-07-21 02:55:30|1798.2|1789.5|1798.21|1789.51|1798.25|1789.55|1798.07|1789.37|18
1626836140000|2021-07-21 02:55:40|1798.2|1789.5|1797.44|1788.74|1798.3|1789.6|1797.4|1788.7|27
1626836150000|2021-07-21 02:55:50|1797.4|1788.7|1797.4|1788.7|1797.59|1788.89|1797.37|1788.67|29
1626836160000|2021-07-21 02:56:00|1797.43|1788.73|1797.1|1788.4|1797.5|1788.8|1797.06|1788.36|24
1626836170000|2021-07-21 02:56:10|1797.07|1788.37|1797.28|1788.58|1797.3|1788.6|1796.95|1788.25|25
1626836180000|2021-07-21 02:56:20|1797.12|1788.42|1796.89|1788.19|1797.2|1788.5|1796.89|1788.19|24
1626836190000|2021-07-21 02:56:30|1796.92|1788.22|1796.37|1787.67|1796.92|1788.22|1796.29|1787.59|22
1626836200000|2021-07-21 02:56:40|1796.4|1787.7|1795.95|1787.25|1796.4|1787.7|1795.91|1787.21|20
1626836210000|2021-07-21 02:56:50|1795.9|1787.2|1795.89|1787.19|1795.9|1787.2|1795.56|1786.86|28
1626836220000|2021-07-21 02:57:00|1795.84|1787.14|1795.74|1787.04|1795.84|1787.14|1795.65|1786.95|19
1626836230000|2021-07-21 02:57:10|1795.79|1787.09|1796.16|1787.46|1796.19|1787.49|1795.79|1787.09|8
1626836240000|2021-07-21 02:57:20|1796.18|1787.48|1796.58|1787.88|1796.75|1788.05|1796.16|1787.46|19
1626836250000|2021-07-21 02:57:30|1796.6|1787.9|1796.44|1787.74|1796.75|1788.05|1796.44|1787.74|29
1626836260000|2021-07-21 02:57:40|1796.43|1787.73|1796.44|1787.74|1796.45|1787.75|1796.32|1787.62|10
1626836270000|2021-07-21 02:57:50|1796.5|1787.8|1796.61|1787.91|1796.63|1787.93|1796.5|1787.8|4
1626836280000|2021-07-21 02:58:00|1796.63|1787.93|1797.01|1788.31|1797.1|1788.4|1796.63|1787.93|11
1626836290000|2021-07-21 02:58:10|1796.97|1788.27|1797.09|1788.39|1797.11|1788.41|1796.95|1788.25|19
1626836300000|2021-07-21 02:58:20|1797.07|1788.37|1797.11|1788.41|1797.11|1788.41|1796.8|1788.1|7
1626836310000|2021-07-21 02:58:30|1797.16|1788.46|1797.92|1789.22|1797.93|1789.23|1797.16|1788.46|22
1626836320000|2021-07-21 02:58:40|1797.67|1788.97|1797.42|1788.72|1797.82|1789.12|1797.33|1788.63|33
1626836330000|2021-07-21 02:58:50|1797.41|1788.71|1797.7|1789|1797.72|1789.02|1797.34|1788.64|21
1626836340000|2021-07-21 02:59:00|1797.71|1789.01|1798.12|1789.42|1798.12|1789.42|1797.69|1788.99|12
1626836350000|2021-07-21 02:59:10|1798.45|1789.75|1798.18|1789.48|1799.26|1790.56|1798.17|1789.47|25
1626836360000|2021-07-21 02:59:20|1798.19|1789.49|1798.41|1789.71|1798.92|1790.22|1798.19|1789.49|9
1626836370000|2021-07-21 02:59:30|1798.36|1789.66|1798.28|1789.58|1798.41|1789.71|1798.13|1789.43|34
1626836380000|2021-07-21 02:59:40|1798.26|1789.56|1798.26|1789.56|1798.35|1789.65|1798.2|1789.5|28
1626836390000|2021-07-21 02:59:50|1798.32|1789.62|1799.35|1790.65|1799.35|1790.65|1798.21|1789.51|28
1626836400000|2021-07-21 03:00:00|1799.37|1790.67|1799.92|1791.22|1800.21|1791.51|1799.37|1790.67|34
1626836410000|2021-07-21 03:00:10|1799.89|1791.19|1799.7|1791|1800.07|1791.37|1799.69|1790.99|25
1626836420000|2021-07-21 03:00:20|1799.68|1790.98|1799.65|1790.95|1799.82|1791.12|1799.63|1790.93|28
1626836430000|2021-07-21 03:00:30|1799.63|1790.93|1798.66|1789.96|1799.91|1791.21|1798.57|1789.87|31
1626836440000|2021-07-21 03:00:40|1798.59|1789.89|1797.73|1789.03|1798.74|1790.04|1797.48|1788.78|31
1626836450000|2021-07-21 03:00:50|1797.57|1788.87|1797.37|1788.67|1797.83|1789.13|1797.37|1788.67|12
1626836460000|2021-07-21 03:01:00|1797.36|1788.66|1797.36|1788.66|1797.36|1788.66|1797.36|1788.66|1
1626836470000|2021-07-21 03:01:10|1797.35|1788.65|1797.07|1788.37|1797.75|1789.05|1797.01|1788.31|26
1626836480000|2021-07-21 03:01:20|1797.08|1788.38|1797.1|1788.4|1797.35|1788.65|1797.06|1788.36|30
1626836490000|2021-07-21 03:01:30|1797.15|1788.45|1796.56|1787.86|1797.3|1788.6|1796.56|1787.86|29
1626836500000|2021-07-21 03:01:40|1796.61|1787.91|1795.88|1787.18|1796.62|1787.92|1795.71|1787.01|34
1626836510000|2021-07-21 03:01:50|1795.85|1787.15|1795.38|1786.68|1795.95|1787.25|1795.38|1786.68|21
1626836520000|2021-07-21 03:02:00|1795.57|1786.87|1795.77|1787.07|1795.82|1787.12|1795.5|1786.8|14
1626836530000|2021-07-21 03:02:10|1795.76|1787.06|1795.37|1786.67|1796.05|1787.35|1794.42|1785.72|26
1626836540000|2021-07-21 03:02:20|1795.35|1786.65|1795.41|1786.71|1795.61|1786.91|1795.09|1786.39|32
1626836550000|2021-07-21 03:02:30|1795.42|1786.72|1794.66|1785.96|1795.42|1786.72|1794.61|1785.91|33
1626836560000|2021-07-21 03:02:40|1794.61|1785.91|1794.58|1785.88|1794.81|1786.11|1794.49|1785.79|27
1626836570000|2021-07-21 03:02:50|1794.5|1785.8|1794.71|1786.01|1794.81|1786.11|1794.5|1785.8|28
1626836580000|2021-07-21 03:03:00|1794.7|1786|1794.73|1786.03|1794.75|1786.05|1794.68|1785.98|13
1626836590000|2021-07-21 03:03:10|1794.7|1786|1794.2|1785.5|1794.75|1786.05|1794.13|1785.43|25
1626836600000|2021-07-21 03:03:20|1794.26|1785.56|1794.08|1785.38|1794.32|1785.62|1793.96|1785.26|27
1626836610000|2021-07-21 03:03:30|1794.06|1785.36|1794.08|1785.38|1794.17|1785.47|1794.03|1785.33|16
1626836620000|2021-07-21 03:03:40|1794.1|1785.4|1794.39|1785.69|1794.39|1785.69|1794.1|1785.4|9
1626836630000|2021-07-21 03:03:50|1794.45|1785.75|1795.38|1786.68|1795.38|1786.68|1794.45|1785.75|12
1626836640000|2021-07-21 03:04:00|1795.48|1786.78|1795.09|1786.39|1795.79|1787.09|1795.06|1786.36|36
1626836650000|2021-07-21 03:04:10|1795.15|1786.45|1795.03|1786.33|1795.22|1786.52|1794.87|1786.17|29
1626836660000|2021-07-21 03:04:20|1795.12|1786.42|1795.04|1786.34|1795.18|1786.48|1794.89|1786.19|36
1626836670000|2021-07-21 03:04:30|1795.02|1786.32|1794.35|1785.65|1795.02|1786.32|1794.33|1785.63|34
1626836680000|2021-07-21 03:04:40|1794.29|1785.59|1794.55|1785.85|1794.63|1785.93|1794.22|1785.52|30
1626836690000|2021-07-21 03:04:50|1794.56|1785.86|1794.52|1785.82|1794.66|1785.96|1794.5|1785.8|22
1626836700000|2021-07-21 03:05:00|1794.55|1785.85|1795.35|1786.65|1795.5|1786.8|1794.55|1785.85|32
1626836710000|2021-07-21 03:05:10|1795.36|1786.66|1795.81|1787.11|1795.81|1787.11|1795.36|1786.66|18
1626836720000|2021-07-21 03:05:20|1795.82|1787.12|1795.71|1787.01|1796.06|1787.36|1795.65|1786.95|32
1626836730000|2021-07-21 03:05:30|1795.74|1787.04|1794.89|1786.19|1795.85|1787.15|1794.87|1786.17|15
1626836740000|2021-07-21 03:05:40|1794.9|1786.2|1795.17|1786.47|1795.17|1786.47|1794.9|1786.2|17
1626836750000|2021-07-21 03:05:50|1795.15|1786.45|1794.94|1786.24|1795.15|1786.45|1794.88|1786.18|17
1626836760000|2021-07-21 03:06:00|1794.88|1786.18|1795.57|1786.87|1795.57|1786.87|1794.88|1786.18|13
1626836770000|2021-07-21 03:06:10|1795.58|1786.88|1795.87|1787.17|1795.87|1787.17|1795.55|1786.85|23
1626836780000|2021-07-21 03:06:20|1795.8|1787.1|1796.08|1787.38|1796.29|1787.59|1795.8|1787.1|28
1626836790000|2021-07-21 03:06:30|1796.03|1787.33|1795.6|1786.9|1796.35|1787.65|1795.6|1786.9|25
1626836800000|2021-07-21 03:06:40|1795.61|1786.91|1796.44|1787.74|1796.84|1788.14|1795.61|1786.91|29
1626836810000|2021-07-21 03:06:50|1796.32|1787.62|1795.95|1787.25|1796.32|1787.62|1795.76|1787.06|29
1626836820000|2021-07-21 03:07:00|1795.96|1787.26|1796.27|1787.57|1796.29|1787.59|1795.95|1787.25|29
1626836830000|2021-07-21 03:07:10|1796.33|1787.63|1797.19|1788.49|1797.19|1788.49|1796.23|1787.53|29
1626836840000|2021-07-21 03:07:20|1797.13|1788.43|1796.32|1787.62|1797.21|1788.51|1796.31|1787.61|32
1626836850000|2021-07-21 03:07:30|1796.3|1787.6|1795.8|1787.1|1796.37|1787.67|1795.8|1787.1|21
1626836860000|2021-07-21 03:07:40|1795.76|1787.06|1795.64|1786.94|1795.77|1787.07|1795.64|1786.94|18
1626836870000|2021-07-21 03:07:50|1795.53|1786.83|1795.29|1786.59|1795.62|1786.92|1795.21|1786.51|24
1626836880000|2021-07-21 03:08:00|1795.3|1786.6|1795.61|1786.91|1795.61|1786.91|1795.17|1786.47|16
1626836890000|2021-07-21 03:08:10|1795.58|1786.88|1795.56|1786.86|1795.61|1786.91|1795.55|1786.85|8
1626836900000|2021-07-21 03:08:20|1795.62|1786.92|1795.67|1786.97|1795.68|1786.98|1795.62|1786.92|7
1626836910000|2021-07-21 03:08:30|1795.66|1786.96|1796.37|1787.67|1796.37|1787.67|1795.62|1786.92|12
1626836920000|2021-07-21 03:08:40|1796.49|1787.79|1796.8|1788.1|1796.93|1788.23|1796.49|1787.79|22
1626836930000|2021-07-21 03:08:50|1796.75|1788.05|1796.89|1788.19|1796.95|1788.25|1796.64|1787.94|31
1626836940000|2021-07-21 03:09:00|1796.92|1788.22|1796.9|1788.2|1796.92|1788.22|1796.54|1787.84|27
1626836950000|2021-07-21 03:09:10|1796.91|1788.21|1797.62|1788.92|1797.63|1788.93|1796.91|1788.21|30
1626836960000|2021-07-21 03:09:20|1797.61|1788.91|1796.99|1788.29|1797.64|1788.94|1796.99|1788.29|26
1626836970000|2021-07-21 03:09:30|1796.97|1788.27|1796.05|1787.35|1797.14|1788.44|1795.95|1787.25|34
1626836980000|2021-07-21 03:09:40|1796|1787.3|1796.29|1787.59|1796.37|1787.67|1795.94|1787.24|28
1626836990000|2021-07-21 03:09:50|1796.35|1787.65|1796.19|1787.49|1796.43|1787.73|1796.13|1787.43|30
1626837000000|2021-07-21 03:10:00|1796.15|1787.45|1796.21|1787.51|1796.21|1787.51|1796.01|1787.31|15
1626837010000|2021-07-21 03:10:10|1796.23|1787.53|1797.03|1788.33|1797.03|1788.33|1796.22|1787.52|23
1626837020000|2021-07-21 03:10:20|1797|1788.3|1797.58|1788.88|1797.58|1788.88|1796.87|1788.17|25
1626837030000|2021-07-21 03:10:30|1797.67|1788.97|1797.76|1789.06|1797.87|1789.17|1797.51|1788.81|30
1626837040000|2021-07-21 03:10:40|1797.77|1789.07|1798.2|1789.5|1798.2|1789.5|1797.59|1788.89|30
1626837050000|2021-07-21 03:10:50|1798.35|1789.65|1798.9|1790.2|1798.92|1790.22|1798.32|1789.62|32
1626837060000|2021-07-21 03:11:00|1798.88|1790.18|1799.45|1790.75|1799.81|1791.11|1798.88|1790.18|35
1626837070000|2021-07-21 03:11:10|1799.29|1790.59|1799.15|1790.45|1799.54|1790.84|1798.99|1790.29|35
1626837080000|2021-07-21 03:11:20|1799.23|1790.53|1798.27|1789.57|1799.41|1790.71|1798.16|1789.46|23
1626837090000|2021-07-21 03:11:30|1798.3|1789.6|1798.12|1789.42|1798.42|1789.72|1798.04|1789.34|31
1626837100000|2021-07-21 03:11:40|1798.17|1789.47|1797.84|1789.14|1798.4|1789.7|1797.84|1789.14|24
1626837110000|2021-07-21 03:11:50|1797.93|1789.23|1797.95|1789.25|1798.02|1789.32|1797.83|1789.13|21
1626837120000|2021-07-21 03:12:00|1797.94|1789.24|1798.29|1789.59|1798.29|1789.59|1797.86|1789.16|21
1626837130000|2021-07-21 03:12:10|1798.3|1789.6|1798.33|1789.63|1798.33|1789.63|1798.23|1789.53|18
1626837140000|2021-07-21 03:12:20|1798.32|1789.62|1798.26|1789.56|1798.33|1789.63|1798.26|1789.56|11
1626837150000|2021-07-21 03:12:30|1798.22|1789.52|1797.91|1789.21|1798.27|1789.57|1797.88|1789.18|27
1626837160000|2021-07-21 03:12:40|1797.92|1789.22|1797.88|1789.18|1798.02|1789.32|1797.47|1788.77|15
1626837170000|2021-07-21 03:12:50|1797.86|1789.16|1798.01|1789.31|1798.01|1789.31|1797.79|1789.09|16
1626837180000|2021-07-21 03:13:00|1798|1789.3|1798.26|1789.56|1798.46|1789.76|1797.99|1789.29|30
1626837190000|2021-07-21 03:13:10|1798.25|1789.55|1798.28|1789.58|1798.31|1789.61|1798.01|1789.31|30
1626837200000|2021-07-21 03:13:20|1798.31|1789.61|1798.14|1789.44|1798.31|1789.61|1798.1|1789.4|25
1626837210000|2021-07-21 03:13:30|1798.16|1789.46|1798.16|1789.46|1798.17|1789.47|1798.09|1789.39|13
1626837220000|2021-07-21 03:13:40|1798.08|1789.38|1798.54|1789.84|1798.62|1789.92|1798.07|1789.37|16
1626837230000|2021-07-21 03:13:50|1798.52|1789.82|1798.77|1790.07|1799.09|1790.39|1798.51|1789.81|38
1626837240000|2021-07-21 03:14:00|1798.92|1790.22|1799.34|1790.64|1799.34|1790.64|1798.85|1790.15|28
1626837250000|2021-07-21 03:14:10|1799.22|1790.52|1800.01|1791.31|1800.12|1791.42|1799.19|1790.49|30
1626837260000|2021-07-21 03:14:20|1799.99|1791.29|1800.04|1791.34|1800.2|1791.5|1799.88|1791.18|29
1626837270000|2021-07-21 03:14:30|1800.05|1791.35|1800.08|1791.38|1800.09|1791.39|1799.95|1791.25|18
1626837280000|2021-07-21 03:14:40|1800.06|1791.36|1799.74|1791.04|1800.09|1791.39|1799.74|1791.04|23
1626837290000|2021-07-21 03:14:50|1799.64|1790.94|1799.2|1790.5|1799.69|1790.99|1799.05|1790.35|34
1626837300000|2021-07-21 03:15:00|1799.22|1790.52|1800.91|1792.21|1800.91|1792.21|1799.2|1790.5|26
1626837310000|2021-07-21 03:15:10|1800.77|1792.07|1801.33|1792.63|1801.33|1792.63|1800.45|1791.75|29
1626837320000|2021-07-21 03:15:20|1801.47|1792.77|1802.49|1793.79|1802.5|1793.8|1801.47|1792.77|27
1626837330000|2021-07-21 03:15:30|1802.41|1793.71|1803.05|1794.35|1803.05|1794.35|1802.41|1793.71|34
1626837340000|2021-07-21 03:15:40|1802.8|1794.1|1802.92|1794.22|1803.42|1794.72|1802.78|1794.08|35
1626837350000|2021-07-21 03:15:50|1802.87|1794.17|1804.11|1795.41|1804.21|1795.51|1802.81|1794.11|36
1626837360000|2021-07-21 03:16:00|1804.13|1795.43|1803.45|1794.75|1804.22|1795.52|1803.45|1794.75|35
1626837370000|2021-07-21 03:16:10|1803.39|1794.69|1802.71|1794.01|1803.39|1794.69|1802.68|1793.98|29
1626837380000|2021-07-21 03:16:20|1802.75|1794.05|1802.8|1794.1|1802.88|1794.18|1802.45|1793.75|28
1626837390000|2021-07-21 03:16:30|1802.73|1794.03|1802.94|1794.24|1803.09|1794.39|1802.69|1793.99|32
1626837400000|2021-07-21 03:16:40|1803.07|1794.37|1803.53|1794.83|1804.02|1795.32|1802.96|1794.26|28
1626837410000|2021-07-21 03:16:50|1803.48|1794.78|1803.73|1795.03|1803.95|1795.25|1803.48|1794.78|32
1626837420000|2021-07-21 03:17:00|1803.69|1794.99|1802.51|1793.81|1803.76|1795.06|1802.49|1793.79|25
1626837430000|2021-07-21 03:17:10|1802.58|1793.88|1803.03|1794.33|1803.08|1794.38|1802.42|1793.72|24
1626837440000|2021-07-21 03:17:20|1802.93|1794.23|1802.41|1793.71|1803|1794.3|1802.41|1793.71|34
1626837450000|2021-07-21 03:17:30|1802.45|1793.75|1802.58|1793.88|1802.71|1794.01|1802.41|1793.71|31
1626837460000|2021-07-21 03:17:40|1802.59|1793.89|1802.99|1794.29|1803|1794.3|1802.59|1793.89|24
1626837470000|2021-07-21 03:17:50|1803.23|1794.53|1803.52|1794.82|1803.6|1794.9|1803.18|1794.48|17
1626837480000|2021-07-21 03:18:00|1803.47|1794.77|1803.15|1794.45|1803.57|1794.87|1803.15|1794.45|23
1626837490000|2021-07-21 03:18:10|1803.12|1794.42|1802.96|1794.26|1803.14|1794.44|1802.88|1794.18|24
1626837500000|2021-07-21 03:18:20|1802.92|1794.22|1802.51|1793.81|1802.92|1794.22|1802.43|1793.73|15
1626837510000|2021-07-21 03:18:30|1802.48|1793.78|1802.15|1793.45|1802.48|1793.78|1801.89|1793.19|26
1626837520000|2021-07-21 03:18:40|1802.09|1793.39|1801.67|1792.97|1802.09|1793.39|1801.63|1792.93|29
1626837530000|2021-07-21 03:18:50|1801.65|1792.95|1801.67|1792.97|1801.94|1793.24|1801.65|1792.95|30
1626837540000|2021-07-21 03:19:00|1801.69|1792.99|1801.69|1792.99|1801.76|1793.06|1801.62|1792.92|29
1626837550000|2021-07-21 03:19:10|1801.68|1792.98|1802.2|1793.5|1802.28|1793.58|1801.68|1792.98|18
1626837560000|2021-07-21 03:19:20|1802.19|1793.49|1802.19|1793.49|1802.21|1793.51|1801.84|1793.14|21
1626837570000|2021-07-21 03:19:30|1802.14|1793.44|1802.68|1793.98|1802.85|1794.15|1802.14|1793.44|12
1626837580000|2021-07-21 03:19:40|1802.66|1793.96|1802.78|1794.08|1802.78|1794.08|1802.66|1793.96|4
1626837590000|2021-07-21 03:19:50|1802.76|1794.06|1802.23|1793.53|1802.76|1794.06|1802.23|1793.53|9
1626837600000|2021-07-21 03:20:00|1802.22|1793.52|1802.26|1793.56|1802.57|1793.87|1802.19|1793.49|17
1626837610000|2021-07-21 03:20:10|1802.2|1793.5|1802.11|1793.41|1802.27|1793.57|1801.82|1793.12|26
1626837620000|2021-07-21 03:20:20|1801.85|1793.15|1801.91|1793.21|1802.11|1793.41|1801.85|1793.15|12
1626837630000|2021-07-21 03:20:30|1801.96|1793.26|1801.94|1793.24|1802.32|1793.62|1801.79|1793.09|25
1626837640000|2021-07-21 03:20:40|1802|1793.3|1801.78|1793.08|1802.18|1793.48|1801.57|1792.87|23
1626837650000|2021-07-21 03:20:50|1801.81|1793.11|1802.19|1793.49|1802.33|1793.63|1801.81|1793.11|13
1626837660000|2021-07-21 03:21:00|1802.28|1793.58|1802.65|1793.95|1802.7|1794|1802.28|1793.58|18
1626837670000|2021-07-21 03:21:10|1802.6|1793.9|1803.45|1794.75|1803.47|1794.77|1802.58|1793.88|14
1626837680000|2021-07-21 03:21:20|1803.38|1794.68|1803.82|1795.12|1803.82|1795.12|1803.38|1794.68|9
1626837690000|2021-07-21 03:21:30|1803.8|1795.1|1803.59|1794.89|1804.13|1795.43|1803.59|1794.89|14
1626837700000|2021-07-21 03:21:40|1803.67|1794.97|1803.6|1794.9|1803.73|1795.03|1803.59|1794.89|9
1626837710000|2021-07-21 03:21:50|1803.59|1794.89|1803.77|1795.07|1803.77|1795.07|1803.53|1794.83|8
1626837720000|2021-07-21 03:22:00|1803.61|1794.91|1803.39|1794.69|1803.76|1795.06|1803.39|1794.69|14
1626837730000|2021-07-21 03:22:10|1803.41|1794.71|1802.87|1794.17|1803.43|1794.73|1802.75|1794.05|26
1626837740000|2021-07-21 03:22:20|1802.82|1794.12|1802.6|1793.9|1802.86|1794.16|1802.55|1793.85|18
1626837750000|2021-07-21 03:22:30|1802.54|1793.84|1802.35|1793.65|1802.54|1793.84|1801.72|1793.02|34
1626837760000|2021-07-21 03:22:40|1802.3|1793.6|1802.18|1793.48|1802.54|1793.84|1802.18|1793.48|34
1626837770000|2021-07-21 03:22:50|1802.22|1793.52|1802.43|1793.73|1802.52|1793.82|1802.13|1793.43|33
1626837780000|2021-07-21 03:23:00|1802.44|1793.74|1803.27|1794.57|1803.4|1794.7|1802.44|1793.74|27
1626837790000|2021-07-21 03:23:10|1803.25|1794.55|1803.1|1794.4|1803.29|1794.59|1803.06|1794.36|28
1626837800000|2021-07-21 03:23:20|1803.11|1794.41|1803.2|1794.5|1803.35|1794.65|1803.1|1794.4|16
1626837810000|2021-07-21 03:23:30|1803.01|1794.31|1802.94|1794.24|1803.01|1794.31|1802.8|1794.1|9
1626837820000|2021-07-21 03:23:40|1802.89|1794.19|1802.28|1793.58|1802.89|1794.19|1802.28|1793.58|21
1626837830000|2021-07-21 03:23:50|1802.29|1793.59|1802.37|1793.67|1802.37|1793.67|1802.29|1793.59|2
1626837840000|2021-07-21 03:24:00|1802.3|1793.6|1802.46|1793.76|1802.48|1793.78|1802.28|1793.58|6
1626837850000|2021-07-21 03:24:10|1802.44|1793.74|1802.27|1793.57|1802.57|1793.87|1802.26|1793.56|17
1626837860000|2021-07-21 03:24:20|1802.33|1793.63|1801.87|1793.17|1802.37|1793.67|1801.85|1793.15|12
1626837870000|2021-07-21 03:24:30|1801.71|1793.01|1801.8|1793.1|1801.87|1793.17|1801.55|1792.85|26
1626837880000|2021-07-21 03:24:40|1801.64|1792.94|1801.86|1793.16|1802.04|1793.34|1801.54|1792.84|26
1626837890000|2021-07-21 03:24:50|1801.85|1793.15|1801.85|1793.15|1801.99|1793.29|1801.71|1793.01|17
1626837900000|2021-07-21 03:25:00|1801.75|1793.05|1802.07|1793.37|1802.18|1793.48|1801.72|1793.02|15
1626837910000|2021-07-21 03:25:10|1801.7|1793|1801.87|1793.17|1801.87|1793.17|1801.67|1792.97|14
1626837920000|2021-07-21 03:25:20|1801.85|1793.15|1801.81|1793.11|1801.86|1793.16|1801.68|1792.98|11
1626837930000|2021-07-21 03:25:30|1801.77|1793.07|1801.35|1792.65|1801.87|1793.17|1801.35|1792.65|30
1626837940000|2021-07-21 03:25:40|1801.31|1792.61|1800.55|1791.85|1801.46|1792.76|1800.55|1791.85|17
1626837950000|2021-07-21 03:25:50|1800.58|1791.88|1800.14|1791.44|1800.81|1792.11|1800.03|1791.33|19
1626837960000|2021-07-21 03:26:00|1800.15|1791.45|1800.16|1791.46|1800.33|1791.63|1799.99|1791.29|31
1626837970000|2021-07-21 03:26:10|1800.13|1791.43|1799.99|1791.29|1800.13|1791.43|1799.88|1791.18|18
1626837980000|2021-07-21 03:26:20|1799.86|1791.16|1799.09|1790.39|1800.05|1791.35|1799.09|1790.39|18
1626837990000|2021-07-21 03:26:30|1799.15|1790.45|1799.47|1790.77|1799.65|1790.95|1799.15|1790.45|26
1626838000000|2021-07-21 03:26:40|1799.29|1790.59|1799.19|1790.49|1799.35|1790.65|1799.1|1790.4|29
1626838010000|2021-07-21 03:26:50|1799.18|1790.48|1799.81|1791.11|1799.83|1791.13|1799.16|1790.46|19
1626838020000|2021-07-21 03:27:00|1799.79|1791.09|1799.69|1790.99|1799.79|1791.09|1799.63|1790.93|20
1626838030000|2021-07-21 03:27:10|1799.7|1791|1798.81|1790.11|1799.78|1791.08|1798.81|1790.11|29
1626838040000|2021-07-21 03:27:20|1799.05|1790.35|1799.11|1790.41|1799.21|1790.51|1798.8|1790.1|23
1626838050000|2021-07-21 03:27:30|1798.88|1790.18|1799.89|1791.19|1800.13|1791.43|1798.88|1790.18|34
1626838060000|2021-07-21 03:27:40|1800.07|1791.37|1799.85|1791.15|1800.07|1791.37|1799.82|1791.12|19
1626838070000|2021-07-21 03:27:50|1799.87|1791.17|1799.95|1791.25|1800.03|1791.33|1799.05|1790.35|33
1626838080000|2021-07-21 03:28:00|1800.05|1791.35|1799.74|1791.04|1800.41|1791.71|1799.74|1791.04|37
1626838090000|2021-07-21 03:28:10|1799.81|1791.11|1800.25|1791.55|1800.25|1791.55|1799.81|1791.11|33
1626838100000|2021-07-21 03:28:20|1800.1|1791.4|1800.07|1791.37|1800.27|1791.57|1800|1791.3|35
1626838110000|2021-07-21 03:28:30|1800.18|1791.48|1799.62|1790.92|1800.32|1791.62|1799.62|1790.92|32
1626838120000|2021-07-21 03:28:40|1799.51|1790.81|1799.35|1790.65|1799.51|1790.81|1799.35|1790.65|20
1626838130000|2021-07-21 03:28:50|1799.46|1790.76|1799.29|1790.59|1799.46|1790.76|1799.26|1790.56|14
1626838140000|2021-07-21 03:29:00|1799.28|1790.58|1800.14|1791.44|1800.17|1791.47|1799.28|1790.58|21
1626838150000|2021-07-21 03:29:10|1800.18|1791.48|1800.18|1791.48|1800.3|1791.6|1800.1|1791.4|15
1626838160000|2021-07-21 03:29:20|1800.22|1791.52|1799.92|1791.22|1800.28|1791.58|1799.91|1791.21|29
1626838170000|2021-07-21 03:29:30|1799.93|1791.23|1799.9|1791.2|1800.08|1791.38|1799.86|1791.16|13
1626838180000|2021-07-21 03:29:40|1799.91|1791.21|1800.27|1791.57|1800.41|1791.71|1799.6|1790.9|31
1626838190000|2021-07-21 03:29:50|1800.26|1791.56|1801.32|1792.62|1801.32|1792.62|1800.23|1791.53|29
1626838200000|2021-07-21 03:30:00|1801.33|1792.63|1801.42|1792.72|1801.47|1792.77|1801.13|1792.43|30
1626838210000|2021-07-21 03:30:10|1801.32|1792.62|1800.96|1792.26|1801.48|1792.78|1800.9|1792.2|22
1626838220000|2021-07-21 03:30:20|1800.92|1792.22|1800.72|1792.02|1800.92|1792.22|1800.7|1792|21
1626838230000|2021-07-21 03:30:30|1800.73|1792.03|1800.57|1791.87|1800.9|1792.2|1800.5|1791.8|29
1626838240000|2021-07-21 03:30:40|1800.6|1791.9|1800.59|1791.89|1800.6|1791.9|1800.51|1791.81|10
1626838250000|2021-07-21 03:30:50|1800.6|1791.9|1800.27|1791.57|1800.65|1791.95|1800.27|1791.57|21
1626838260000|2021-07-21 03:31:00|1800.25|1791.55|1802.44|1793.74|1802.46|1793.76|1800.25|1791.55|36
1626838270000|2021-07-21 03:31:10|1802.52|1793.82|1803.02|1794.32|1803.04|1794.34|1802.25|1793.55|26
1626838280000|2021-07-21 03:31:20|1803.07|1794.37|1804.5|1795.8|1804.77|1796.07|1803.07|1794.37|38
1626838290000|2021-07-21 03:31:30|1804.63|1795.93|1804.42|1795.72|1805.04|1796.34|1804.2|1795.5|26
1626838300000|2021-07-21 03:31:40|1804.35|1795.65|1804.41|1795.71|1804.41|1795.71|1804.01|1795.31|28
1626838310000|2021-07-21 03:31:50|1804.39|1795.69|1806.06|1797.36|1806.06|1797.36|1804.39|1795.69|34
1626838320000|2021-07-21 03:32:00|1806.7|1798|1806.09|1797.39|1807.54|1798.84|1806.02|1797.32|35
1626838330000|2021-07-21 03:32:10|1806.39|1797.69|1805.83|1797.13|1806.69|1797.99|1805.3|1796.6|34
1626838340000|2021-07-21 03:32:20|1805.75|1797.05|1806.01|1797.31|1806.12|1797.42|1805.39|1796.69|23
1626838350000|2021-07-21 03:32:30|1805.95|1797.25|1804.54|1795.84|1805.95|1797.25|1804.41|1795.71|24
1626838360000|2021-07-21 03:32:40|1804.58|1795.88|1804.08|1795.38|1805.03|1796.33|1804.08|1795.38|27
1626838370000|2021-07-21 03:32:50|1804.37|1795.67|1804.52|1795.82|1805.5|1796.8|1803.92|1795.22|25
1626838380000|2021-07-21 03:33:00|1804.98|1796.28|1804.46|1795.76|1805.34|1796.64|1803.95|1795.25|28
1626838390000|2021-07-21 03:33:10|1804.53|1795.83|1804.58|1795.88|1804.81|1796.11|1804.34|1795.64|32
1626838400000|2021-07-21 03:33:20|1804.34|1795.64|1803.28|1794.58|1804.74|1796.04|1803.28|1794.58|20
1626838410000|2021-07-21 03:33:30|1803.17|1794.47|1803.03|1794.33|1803.41|1794.71|1802.73|1794.03|36
1626838420000|2021-07-21 03:33:40|1803.02|1794.32|1802.92|1794.22|1803.14|1794.44|1802.76|1794.06|25
1626838430000|2021-07-21 03:33:50|1802.93|1794.23|1802.62|1793.92|1802.93|1794.23|1802.08|1793.38|22
1626838440000|2021-07-21 03:34:00|1802.8|1794.1|1803.21|1794.51|1803.21|1794.51|1802.65|1793.95|30
1626838450000|2021-07-21 03:34:10|1803.18|1794.48|1802.29|1793.59|1803.18|1794.48|1802.19|1793.49|28
1626838460000|2021-07-21 03:34:20|1802.27|1793.57|1802.49|1793.79|1802.63|1793.93|1802.19|1793.49|33
1626838470000|2021-07-21 03:34:30|1802.65|1793.95|1801.96|1793.26|1803.4|1794.7|1801.96|1793.26|32
1626838480000|2021-07-21 03:34:40|1801.99|1793.29|1802.04|1793.34|1802.09|1793.39|1801.93|1793.23|23
1626838490000|2021-07-21 03:34:50|1802.08|1793.38|1801.29|1792.59|1802.09|1793.39|1801.26|1792.56|26
1626838500000|2021-07-21 03:35:00|1801.28|1792.58|1802.32|1793.62|1802.38|1793.68|1801.26|1792.56|34
1626838510000|2021-07-21 03:35:10|1802.35|1793.65|1802.34|1793.64|1802.44|1793.74|1802.12|1793.42|15
1626838520000|2021-07-21 03:35:20|1802.3|1793.6|1802.26|1793.56|1802.41|1793.71|1802.08|1793.38|11
1626838530000|2021-07-21 03:35:30|1802.2|1793.5|1802.48|1793.78|1802.5|1793.8|1802.2|1793.5|6
1626838540000|2021-07-21 03:35:40|1802.53|1793.83|1802.39|1793.69|1802.71|1794.01|1802.39|1793.69|15
1626838550000|2021-07-21 03:35:50|1802.17|1793.47|1802.89|1794.19|1802.94|1794.24|1802.16|1793.46|17
1626838560000|2021-07-21 03:36:00|1802.86|1794.16|1802.79|1794.09|1802.86|1794.16|1802.76|1794.06|6
1626838570000|2021-07-21 03:36:10|1802.77|1794.07|1803.58|1794.88|1803.78|1795.08|1802.77|1794.07|25
1626838580000|2021-07-21 03:36:20|1803.59|1794.89|1804.13|1795.43|1804.13|1795.43|1803.57|1794.87|22
1626838590000|2021-07-21 03:36:30|1804.14|1795.44|1804.71|1796.01|1804.91|1796.21|1804.14|1795.44|25
1626838600000|2021-07-21 03:36:40|1804.75|1796.05|1804.14|1795.44|1804.84|1796.14|1804.14|1795.44|35
1626838610000|2021-07-21 03:36:50|1803.94|1795.24|1804.01|1795.31|1804.16|1795.46|1803.74|1795.04|35
1626838620000|2021-07-21 03:37:00|1804|1795.3|1805.21|1796.51|1805.28|1796.58|1804|1795.3|37
1626838630000|2021-07-21 03:37:10|1805.17|1796.47|1805.57|1796.87|1805.57|1796.87|1804.96|1796.26|31
1626838640000|2021-07-21 03:37:20|1805.55|1796.85|1805.55|1796.85|1805.71|1797.01|1805.39|1796.69|27
1626838650000|2021-07-21 03:37:30|1805.51|1796.81|1804.59|1795.89|1805.51|1796.81|1804.59|1795.89|36
1626838660000|2021-07-21 03:37:40|1804.69|1795.99|1803.92|1795.22|1804.82|1796.12|1803.92|1795.22|27
1626838670000|2021-07-21 03:37:50|1803.97|1795.27|1804.17|1795.47|1804.3|1795.6|1803.84|1795.14|16
1626838680000|2021-07-21 03:38:00|1804.23|1795.53|1804.07|1795.37|1804.47|1795.77|1803.88|1795.18|11
1626838690000|2021-07-21 03:38:10|1804.08|1795.38|1804.09|1795.39|1804.71|1796.01|1803.68|1794.98|15
1626838700000|2021-07-21 03:38:20|1804.03|1795.33|1803.6|1794.9|1804.78|1796.08|1803.6|1794.9|35
1626838710000|2021-07-21 03:38:30|1803.69|1794.99|1804.31|1795.61|1804.31|1795.61|1803.69|1794.99|37
1626838720000|2021-07-21 03:38:40|1804.3|1795.6|1804.94|1796.24|1805.37|1796.67|1804.22|1795.52|32
1626838730000|2021-07-21 03:38:50|1804.92|1796.22|1805.33|1796.63|1805.39|1796.69|1804.92|1796.22|31
1626838740000|2021-07-21 03:39:00|1805.34|1796.64|1805.41|1796.71|1805.46|1796.76|1805.29|1796.59|23
1626838750000|2021-07-21 03:39:10|1805.39|1796.69|1805.51|1796.81|1805.54|1796.84|1805.32|1796.62|18
1626838760000|2021-07-21 03:39:20|1805.57|1796.87|1806.05|1797.35|1806.13|1797.43|1805.57|1796.87|32
1626838770000|2021-07-21 03:39:30|1806.06|1797.36|1806.93|1798.23|1807.01|1798.31|1806|1797.3|26
1626838780000|2021-07-21 03:39:40|1806.79|1798.09|1810.45|1801.75|1811.2|1802.5|1806.79|1798.09|31
1626838790000|2021-07-21 03:39:50|1810.47|1801.77|1807.83|1799.13|1810.66|1801.96|1807.37|1798.67|39
1626838800000|2021-07-21 03:40:00|1807.69|1798.99|1811.22|1802.52|1811.28|1802.58|1807.69|1798.99|29
1626838810000|2021-07-21 03:40:10|1811.33|1802.63|1812.54|1803.84|1812.54|1803.84|1811.33|1802.63|28
1626838820000|2021-07-21 03:40:20|1812.49|1803.79|1810.55|1801.85|1812.49|1803.79|1810.55|1801.85|33
1626838830000|2021-07-21 03:40:30|1810.72|1802.02|1809.65|1800.95|1810.72|1802.02|1809.51|1800.81|25
1626838840000|2021-07-21 03:40:40|1809.61|1800.91|1809.63|1800.93|1809.63|1800.93|1809.16|1800.46|28
1626838850000|2021-07-21 03:40:50|1809.69|1800.99|1808.51|1799.81|1809.93|1801.23|1808.51|1799.81|24
1626838860000|2021-07-21 03:41:00|1808.5|1799.8|1807.36|1798.66|1808.76|1800.06|1807.36|1798.66|24
1626838870000|2021-07-21 03:41:10|1807.54|1798.84|1807.45|1798.75|1807.6|1798.9|1807.24|1798.54|12
1626838880000|2021-07-21 03:41:20|1807.44|1798.74|1807.2|1798.5|1807.44|1798.74|1807.18|1798.48|15
1626838890000|2021-07-21 03:41:30|1807.12|1798.42|1805.43|1796.73|1807.26|1798.56|1805.39|1796.69|17
1626838900000|2021-07-21 03:41:40|1805.32|1796.62|1805.01|1796.31|1806.56|1797.86|1805.01|1796.31|22
1626838910000|2021-07-21 03:41:50|1805.3|1796.6|1805.74|1797.04|1806.27|1797.57|1805.26|1796.56|22
1626838920000|2021-07-21 03:42:00|1805.87|1797.17|1805.2|1796.5|1806.14|1797.44|1805.14|1796.44|32
1626838930000|2021-07-21 03:42:10|1805.09|1796.39|1804.83|1796.13|1805.28|1796.58|1804.83|1796.13|27
1626838940000|2021-07-21 03:42:20|1804.84|1796.14|1804.92|1796.22|1804.96|1796.26|1804.78|1796.08|23
1626838950000|2021-07-21 03:42:30|1804.9|1796.2|1804.85|1796.15|1804.95|1796.25|1804.79|1796.09|27
1626838960000|2021-07-21 03:42:40|1804.81|1796.11|1804.52|1795.82|1804.9|1796.2|1804.52|1795.82|27
1626838970000|2021-07-21 03:42:50|1804.49|1795.79|1805.17|1796.47|1805.17|1796.47|1804.44|1795.74|19
1626838980000|2021-07-21 03:43:00|1805.16|1796.46|1805.86|1797.16|1805.86|1797.16|1804.81|1796.11|19
1626838990000|2021-07-21 03:43:10|1805.99|1797.29|1806.25|1797.55|1806.73|1798.03|1805.99|1797.29|29
1626839000000|2021-07-21 03:43:20|1806.16|1797.46|1806.15|1797.45|1806.16|1797.46|1805.35|1796.65|35
1626839010000|2021-07-21 03:43:30|1806.17|1797.47|1806.04|1797.34|1806.21|1797.51|1806.04|1797.34|20
1626839020000|2021-07-21 03:43:40|1806.01|1797.31|1805.34|1796.64|1806.01|1797.31|1805.21|1796.51|35
1626839030000|2021-07-21 03:43:50|1805.27|1796.57|1805.21|1796.51|1805.58|1796.88|1805.18|1796.48|26
1626839040000|2021-07-21 03:44:00|1805.17|1796.47|1806.07|1797.37|1806.13|1797.43|1805.11|1796.41|28
1626839050000|2021-07-21 03:44:10|1806.09|1797.39|1805.82|1797.12|1806.14|1797.44|1805.8|1797.1|28
1626839060000|2021-07-21 03:44:20|1805.86|1797.16|1805.19|1796.49|1805.86|1797.16|1804.94|1796.24|22
1626839070000|2021-07-21 03:44:30|1805.35|1796.65|1805.18|1796.48|1805.44|1796.74|1805.18|1796.48|17
1626839080000|2021-07-21 03:44:40|1805.23|1796.53|1805.59|1796.89|1805.77|1797.07|1805.14|1796.44|31
1626839090000|2021-07-21 03:44:50|1805.56|1796.86|1805.14|1796.44|1805.67|1796.97|1805.14|1796.44|19
1626839100000|2021-07-21 03:45:00|1805.25|1796.55|1805.61|1796.91|1805.63|1796.93|1805.1|1796.4|24
1626839110000|2021-07-21 03:45:10|1805.57|1796.87|1804.99|1796.29|1805.66|1796.96|1804.91|1796.21|28
1626839120000|2021-07-21 03:45:20|1805.05|1796.35|1804.23|1795.53|1805.05|1796.35|1804.18|1795.48|17
1626839130000|2021-07-21 03:45:30|1804.18|1795.48|1804.33|1795.63|1804.48|1795.78|1804.11|1795.41|24
1626839140000|2021-07-21 03:45:40|1804.37|1795.67|1804.22|1795.52|1804.4|1795.7|1803.94|1795.24|26
1626839150000|2021-07-21 03:45:50|1804.15|1795.45|1804.78|1796.08|1804.78|1796.08|1803.86|1795.16|26
1626839160000|2021-07-21 03:46:00|1804.41|1795.71|1805.12|1796.42|1805.15|1796.45|1804.34|1795.64|24
1626839170000|2021-07-21 03:46:10|1805.07|1796.37|1805.07|1796.37|1805.18|1796.48|1805.04|1796.34|13
1626839180000|2021-07-21 03:46:20|1805.09|1796.39|1804.73|1796.03|1805.09|1796.39|1804.69|1795.99|23
1626839190000|2021-07-21 03:46:30|1804.72|1796.02|1805.02|1796.32|1805.17|1796.47|1804.62|1795.92|16
1626839200000|2021-07-21 03:46:40|1804.89|1796.19|1804.49|1795.79|1805.07|1796.37|1804.49|1795.79|14
1626839210000|2021-07-21 03:46:50|1804.47|1795.77|1804.3|1795.6|1804.48|1795.78|1804.26|1795.56|13
1626839220000|2021-07-21 03:47:00|1804.26|1795.56|1804.73|1796.03|1804.81|1796.11|1804.13|1795.43|22
1626839230000|2021-07-21 03:47:10|1804.7|1796|1804|1795.3|1804.7|1796|1804|1795.3|29
1626839240000|2021-07-21 03:47:20|1804.01|1795.31|1803.93|1795.23|1804.05|1795.35|1803.84|1795.14|10
1626839250000|2021-07-21 03:47:30|1803.86|1795.16|1802.96|1794.26|1803.86|1795.16|1802.37|1793.67|35
1626839260000|2021-07-21 03:47:40|1802.95|1794.25|1802.85|1794.15|1802.95|1794.25|1802.35|1793.65|33
1626839270000|2021-07-21 03:47:50|1802.47|1793.77|1803.19|1794.49|1803.19|1794.49|1802.47|1793.77|29
1626839280000|2021-07-21 03:48:00|1803.2|1794.5|1802.56|1793.86|1803.69|1794.99|1802.54|1793.84|33
1626839290000|2021-07-21 03:48:10|1802.59|1793.89|1802.36|1793.66|1802.9|1794.2|1802.36|1793.66|31
1626839300000|2021-07-21 03:48:20|1802.35|1793.65|1802.56|1793.86|1802.8|1794.1|1802.15|1793.45|25
1626839310000|2021-07-21 03:48:30|1802.58|1793.88|1802.58|1793.88|1802.83|1794.13|1802.53|1793.83|33
1626839320000|2021-07-21 03:48:40|1802.65|1793.95|1803.11|1794.41|1803.37|1794.67|1802.52|1793.82|30
1626839330000|2021-07-21 03:48:50|1803.03|1794.33|1803.32|1794.62|1803.48|1794.78|1803.01|1794.31|23
1626839340000|2021-07-21 03:49:00|1803.34|1794.64|1803.38|1794.68|1803.53|1794.83|1803.32|1794.62|25
1626839350000|2021-07-21 03:49:10|1803.34|1794.64|1802.71|1794.01|1803.34|1794.64|1802.56|1793.86|21
1626839360000|2021-07-21 03:49:20|1802.69|1793.99|1802.4|1793.7|1802.69|1793.99|1802.4|1793.7|29
1626839370000|2021-07-21 03:49:30|1802.23|1793.53|1802.46|1793.76|1802.67|1793.97|1802.23|1793.53|31
1626839380000|2021-07-21 03:49:40|1802.54|1793.84|1802.36|1793.66|1802.68|1793.98|1802.31|1793.61|27
1626839390000|2021-07-21 03:49:50|1802.33|1793.63|1802.78|1794.08|1802.97|1794.27|1802.28|1793.58|29
1626839400000|2021-07-21 03:50:00|1802.86|1794.16|1803.42|1794.72|1803.83|1795.13|1802.86|1794.16|29
1626839410000|2021-07-21 03:50:10|1803.49|1794.79|1803.75|1795.05|1803.79|1795.09|1803.46|1794.76|31
1626839420000|2021-07-21 03:50:20|1803.71|1795.01|1804.09|1795.39|1804.09|1795.39|1803.71|1795.01|22
1626839430000|2021-07-21 03:50:30|1804.1|1795.4|1803.44|1794.74|1804.46|1795.76|1803.36|1794.66|30
1626839440000|2021-07-21 03:50:40|1803.45|1794.75|1803.38|1794.68|1803.54|1794.84|1803.38|1794.68|20
1626839450000|2021-07-21 03:50:50|1803.37|1794.67|1803.98|1795.28|1804.8|1796.1|1803.37|1794.67|33
1626839460000|2021-07-21 03:51:00|1803.94|1795.24|1803.99|1795.29|1804.22|1795.52|1803.83|1795.13|37
1626839470000|2021-07-21 03:51:10|1803.96|1795.26|1804.03|1795.33|1804.12|1795.42|1803.87|1795.17|33
1626839480000|2021-07-21 03:51:20|1804.04|1795.34|1804.16|1795.46|1804.26|1795.56|1804.01|1795.31|34
1626839490000|2021-07-21 03:51:30|1804.11|1795.41|1804.24|1795.54|1804.25|1795.55|1803.99|1795.29|19
1626839500000|2021-07-21 03:51:40|1804.37|1795.67|1804.38|1795.68|1804.38|1795.68|1804.24|1795.54|6
1626839510000|2021-07-21 03:51:50|1804.46|1795.76|1806.43|1797.73|1807.14|1798.44|1804.46|1795.76|21
1626839520000|2021-07-21 03:52:00|1806.34|1797.64|1806.01|1797.31|1806.54|1797.84|1805.89|1797.19|30
1626839530000|2021-07-21 03:52:10|1806|1797.3|1805.58|1796.88|1806.03|1797.33|1805.31|1796.61|26
1626839540000|2021-07-21 03:52:20|1805.54|1796.84|1806.1|1797.4|1806.19|1797.49|1805.5|1796.8|26
1626839550000|2021-07-21 03:52:30|1806.11|1797.41|1805.77|1797.07|1806.19|1797.49|1805.48|1796.78|32
1626839560000|2021-07-21 03:52:40|1806.02|1797.32|1805.9|1797.2|1806.14|1797.44|1805.76|1797.06|24
1626839570000|2021-07-21 03:52:50|1805.96|1797.26|1805.83|1797.13|1806.49|1797.79|1805.83|1797.13|29
1626839580000|2021-07-21 03:53:00|1805.8|1797.1|1806.18|1797.48|1806.32|1797.62|1805.8|1797.1|24
1626839590000|2021-07-21 03:53:10|1806.15|1797.45|1805.93|1797.23|1806.21|1797.51|1805.93|1797.23|24
1626839600000|2021-07-21 03:53:20|1805.95|1797.25|1806.11|1797.41|1806.23|1797.53|1805.95|1797.25|17
1626839610000|2021-07-21 03:53:30|1806.17|1797.47|1805.93|1797.23|1806.19|1797.49|1805.93|1797.23|19
1626839620000|2021-07-21 03:53:40|1805.92|1797.22|1806.68|1797.98|1806.68|1797.98|1805.92|1797.22|15
1626839630000|2021-07-21 03:53:50|1806.97|1798.27|1806.74|1798.04|1806.97|1798.27|1806.71|1798.01|6
1626839640000|2021-07-21 03:54:00|1806.94|1798.24|1807.57|1798.87|1807.57|1798.87|1806.89|1798.19|12
1626839650000|2021-07-21 03:54:10|1807.59|1798.89|1806.78|1798.08|1807.59|1798.89|1806.78|1798.08|9
1626839660000|2021-07-21 03:54:20|1806.93|1798.23|1806.52|1797.82|1807.06|1798.36|1806.4|1797.7|16
1626839670000|2021-07-21 03:54:30|1806.55|1797.85|1805.82|1797.12|1806.57|1797.87|1805.82|1797.12|24
1626839680000|2021-07-21 03:54:40|1805.92|1797.22|1806.14|1797.44|1806.27|1797.57|1805.68|1796.98|27
1626839690000|2021-07-21 03:54:50|1806.1|1797.4|1805.81|1797.11|1806.1|1797.4|1805.6|1796.9|23
1626839700000|2021-07-21 03:55:00|1805.82|1797.12|1805.77|1797.07|1806.14|1797.44|1805.77|1797.07|14
1626839710000|2021-07-21 03:55:10|1805.76|1797.06|1805.69|1796.99|1805.76|1797.06|1805.65|1796.95|12
1626839720000|2021-07-21 03:55:20|1805.7|1797|1805.4|1796.7|1805.84|1797.14|1805.36|1796.66|19
1626839730000|2021-07-21 03:55:30|1805.51|1796.81|1805.76|1797.06|1805.76|1797.06|1805.36|1796.66|9
1626839740000|2021-07-21 03:55:40|1805.73|1797.03|1805.64|1796.94|1805.73|1797.03|1805.43|1796.73|24
1626839750000|2021-07-21 03:55:50|1805.65|1796.95|1805.57|1796.87|1806.03|1797.33|1805.56|1796.86|23
1626839760000|2021-07-21 03:56:00|1805.69|1796.99|1805.46|1796.76|1805.78|1797.08|1805.33|1796.63|20
1626839770000|2021-07-21 03:56:10|1805.4|1796.7|1805.97|1797.27|1806.05|1797.35|1805.33|1796.63|33
1626839780000|2021-07-21 03:56:20|1805.86|1797.16|1805.74|1797.04|1806|1797.3|1805.69|1796.99|18
1626839790000|2021-07-21 03:56:30|1805.8|1797.1|1805.82|1797.12|1805.98|1797.28|1805.55|1796.85|29
1626839800000|2021-07-21 03:56:40|1805.73|1797.03|1805.37|1796.67|1805.73|1797.03|1805.36|1796.66|24
1626839810000|2021-07-21 03:56:50|1805.41|1796.71|1805.8|1797.1|1805.97|1797.27|1805.31|1796.61|27
1626839820000|2021-07-21 03:57:00|1805.73|1797.03|1806.24|1797.54|1806.24|1797.54|1805.66|1796.96|20
1626839830000|2021-07-21 03:57:10|1806.26|1797.56|1806.24|1797.54|1806.35|1797.65|1806.24|1797.54|10
1626839840000|2021-07-21 03:57:20|1806.26|1797.56|1807.94|1799.24|1807.94|1799.24|1806.24|1797.54|17
1626839850000|2021-07-21 03:57:30|1807.88|1799.18|1807.96|1799.26|1808.06|1799.36|1807.77|1799.07|8
1626839860000|2021-07-21 03:57:40|1807.92|1799.22|1807.59|1798.89|1807.92|1799.22|1807.29|1798.59|20
1626839870000|2021-07-21 03:57:50|1807.67|1798.97|1807.44|1798.74|1807.69|1798.99|1807.44|1798.74|9
1626839880000|2021-07-21 03:58:00|1807.41|1798.71|1806.3|1797.6|1807.41|1798.71|1806.29|1797.59|17
1626839890000|2021-07-21 03:58:10|1806.4|1797.7|1806.09|1797.39|1806.44|1797.74|1806.05|1797.35|16
1626839900000|2021-07-21 03:58:20|1806.07|1797.37|1805.49|1796.79|1806.2|1797.5|1805.49|1796.79|9
1626839910000|2021-07-21 03:58:30|1805.52|1796.82|1805.57|1796.87|1806.11|1797.41|1805.31|1796.61|30
1626839920000|2021-07-21 03:58:40|1805.65|1796.95|1805.64|1796.94|1805.68|1796.98|1805.52|1796.82|20
1626839930000|2021-07-21 03:58:50|1805.58|1796.88|1805.74|1797.04|1805.74|1797.04|1805.27|1796.57|20
1626839940000|2021-07-21 03:59:00|1805.78|1797.08|1805.8|1797.1|1805.9|1797.2|1805.72|1797.02|18
1626839950000|2021-07-21 03:59:10|1805.81|1797.11|1806.52|1797.82|1807.19|1798.49|1805.81|1797.11|35
1626839960000|2021-07-21 03:59:20|1806.51|1797.81|1806.1|1797.4|1806.64|1797.94|1806.08|1797.38|29
1626839970000|2021-07-21 03:59:30|1806.15|1797.45|1806.25|1797.55|1806.35|1797.65|1806.08|1797.38|12
1626839980000|2021-07-21 03:59:40|1806.23|1797.53|1806.1|1797.4|1806.3|1797.6|1805.75|1797.05|16
1626839990000|2021-07-21 03:59:50|1806.11|1797.41|1806.4|1797.7|1807.19|1798.49|1805.58|1796.88|32
1626840000000|2021-07-21 04:00:00|1806.35|1797.65|1808.41|1799.71|1808.41|1799.71|1806.12|1797.42|38
1626840010000|2021-07-21 04:00:10|1808.5|1799.8|1807.72|1799.02|1808.5|1799.8|1807.61|1798.91|34
1626840020000|2021-07-21 04:00:20|1807.26|1798.56|1807.32|1798.62|1807.72|1799.02|1807.22|1798.52|33
1626840030000|2021-07-21 04:00:30|1807.34|1798.64|1808.67|1799.97|1808.71|1800.01|1807.23|1798.53|35
1626840040000|2021-07-21 04:00:40|1808.59|1799.89|1808.61|1799.91|1808.71|1800.01|1808.44|1799.74|33
1626840050000|2021-07-21 04:00:50|1808.65|1799.95|1809.23|1800.53|1809.23|1800.53|1808.5|1799.8|30
1626840060000|2021-07-21 04:01:00|1809.13|1800.43|1809.58|1800.88|1810.24|1801.54|1808.96|1800.26|34
1626840070000|2021-07-21 04:01:10|1809.9|1801.2|1809.44|1800.74|1810|1801.3|1809.09|1800.39|24
1626840080000|2021-07-21 04:01:20|1809.45|1800.75|1809.64|1800.94|1810.06|1801.36|1809.45|1800.75|22
1626840090000|2021-07-21 04:01:30|1809.67|1800.97|1809.52|1800.82|1809.69|1800.99|1809.21|1800.51|20
1626840100000|2021-07-21 04:01:40|1809.5|1800.8|1808.42|1799.72|1809.75|1801.05|1808.36|1799.66|26
1626840110000|2021-07-21 04:01:50|1808.28|1799.58|1808.6|1799.9|1809.27|1800.57|1808.28|1799.58|21
1626840120000|2021-07-21 04:02:00|1808.69|1799.99|1808.57|1799.87|1808.75|1800.05|1808.19|1799.49|20
1626840130000|2021-07-21 04:02:10|1808.58|1799.88|1808.21|1799.51|1808.58|1799.88|1808.15|1799.45|26
1626840140000|2021-07-21 04:02:20|1808.22|1799.52|1808.91|1800.21|1809.03|1800.33|1808.22|1799.52|31
1626840150000|2021-07-21 04:02:30|1808.81|1800.11|1809.63|1800.93|1809.63|1800.93|1808.69|1799.99|28
1626840160000|2021-07-21 04:02:40|1809.53|1800.83|1810.95|1802.25|1810.99|1802.29|1809.52|1800.82|37
1626840170000|2021-07-21 04:02:50|1810.99|1802.29|1811.24|1802.54|1811.52|1802.82|1810.49|1801.79|37
1626840180000|2021-07-21 04:03:00|1811.15|1802.45|1811.38|1802.68|1811.51|1802.81|1810.6|1801.9|33
1626840190000|2021-07-21 04:03:10|1811.62|1802.92|1811.17|1802.47|1811.94|1803.24|1811.17|1802.47|25
1626840200000|2021-07-21 04:03:20|1811.27|1802.57|1810.27|1801.57|1811.27|1802.57|1810.27|1801.57|26
1626840210000|2021-07-21 04:03:30|1810.24|1801.54|1810.34|1801.64|1810.69|1801.99|1810.24|1801.54|27
1626840220000|2021-07-21 04:03:40|1810.31|1801.61|1811.18|1802.48|1811.26|1802.56|1810.13|1801.43|14
1626840230000|2021-07-21 04:03:50|1811.08|1802.38|1811.36|1802.66|1811.36|1802.66|1810.56|1801.86|33
1626840240000|2021-07-21 04:04:00|1811.37|1802.67|1812.15|1803.45|1812.22|1803.52|1811.37|1802.67|20
1626840250000|2021-07-21 04:04:10|1811.97|1803.27|1812.31|1803.61|1812.36|1803.66|1811.51|1802.81|32
1626840260000|2021-07-21 04:04:20|1812.52|1803.82|1811.43|1802.73|1812.69|1803.99|1811.43|1802.73|33
1626840270000|2021-07-21 04:04:30|1811.51|1802.81|1810.52|1801.82|1811.51|1802.81|1810.13|1801.43|34
1626840280000|2021-07-21 04:04:40|1810.62|1801.92|1810.07|1801.37|1810.63|1801.93|1809.92|1801.22|36
1626840290000|2021-07-21 04:04:50|1810.18|1801.48|1809.64|1800.94|1810.43|1801.73|1809.07|1800.37|24
1626840300000|2021-07-21 04:05:00|1809.66|1800.96|1809.66|1800.96|1809.93|1801.23|1809.33|1800.63|24
1626840310000|2021-07-21 04:05:10|1809.93|1801.23|1809.57|1800.87|1809.93|1801.23|1809.46|1800.76|12
1626840320000|2021-07-21 04:05:20|1809.45|1800.75|1809.18|1800.48|1809.5|1800.8|1808.81|1800.11|24
1626840330000|2021-07-21 04:05:30|1809.12|1800.42|1809.27|1800.57|1809.27|1800.57|1808.79|1800.09|21
1626840340000|2021-07-21 04:05:40|1809.23|1800.53|1808.83|1800.13|1809.23|1800.53|1808.83|1800.13|27
1626840350000|2021-07-21 04:05:50|1808.92|1800.22|1808.9|1800.2|1809.07|1800.37|1808.87|1800.17|18
1626840360000|2021-07-21 04:06:00|1808.88|1800.18|1808.7|1800|1808.88|1800.18|1808.69|1799.99|16
1626840370000|2021-07-21 04:06:10|1808.77|1800.07|1808.22|1799.52|1808.99|1800.29|1808.17|1799.47|24
1626840380000|2021-07-21 04:06:20|1808.23|1799.53|1808.44|1799.74|1808.82|1800.12|1808.2|1799.5|19
1626840390000|2021-07-21 04:06:30|1808.52|1799.82|1808.54|1799.84|1808.74|1800.04|1808.46|1799.76|22
1626840400000|2021-07-21 04:06:40|1808.49|1799.79|1808.56|1799.86|1808.6|1799.9|1808.46|1799.76|20
1626840410000|2021-07-21 04:06:50|1808.52|1799.82|1809.35|1800.65|1809.36|1800.66|1808.5|1799.8|16
1626840420000|2021-07-21 04:07:00|1809.42|1800.72|1809.79|1801.09|1809.84|1801.14|1809.42|1800.72|20
1626840430000|2021-07-21 04:07:10|1809.96|1801.26|1809.93|1801.23|1810.15|1801.45|1809.82|1801.12|23
1626840440000|2021-07-21 04:07:20|1809.89|1801.19|1809.47|1800.77|1809.92|1801.22|1809.41|1800.71|18
1626840450000|2021-07-21 04:07:30|1809.56|1800.86|1810.39|1801.69|1810.52|1801.82|1809.56|1800.86|25
1626840460000|2021-07-21 04:07:40|1810.37|1801.67|1810.42|1801.72|1810.42|1801.72|1810.37|1801.67|8
1626840470000|2021-07-21 04:07:50|1810.46|1801.76|1810.83|1802.13|1810.87|1802.17|1810.38|1801.68|13
1626840480000|2021-07-21 04:08:00|1811|1802.3|1811.93|1803.23|1812.21|1803.51|1811|1802.3|23
1626840490000|2021-07-21 04:08:10|1811.9|1803.2|1813.82|1805.12|1814.18|1805.48|1811.76|1803.06|36
1626840500000|2021-07-21 04:08:20|1813.78|1805.08|1812.75|1804.05|1814.05|1805.35|1812.75|1804.05|30
1626840510000|2021-07-21 04:08:30|1812.68|1803.98|1812.51|1803.81|1812.86|1804.16|1812.5|1803.8|25
1626840520000|2021-07-21 04:08:40|1812.55|1803.85|1815.43|1806.73|1815.43|1806.73|1812.08|1803.38|27
1626840530000|2021-07-21 04:08:50|1815.47|1806.77|1814.88|1806.18|1815.81|1807.11|1814.51|1805.81|26
1626840540000|2021-07-21 04:09:00|1815|1806.3|1819.08|1810.38|1819.61|1810.91|1814.98|1806.28|33
1626840550000|2021-07-21 04:09:10|1819.31|1810.61|1817.55|1808.85|1819.32|1810.62|1817.13|1808.43|29
1626840560000|2021-07-21 04:09:20|1817.54|1808.84|1816.47|1807.77|1818.14|1809.44|1816.47|1807.77|32
1626840570000|2021-07-21 04:09:30|1816.56|1807.86|1815.49|1806.79|1816.56|1807.86|1815.12|1806.42|34
1626840580000|2021-07-21 04:09:40|1815.74|1807.04|1816.65|1807.95|1816.83|1808.13|1815.54|1806.84|39
1626840590000|2021-07-21 04:09:50|1816.72|1808.02|1815.82|1807.12|1816.82|1808.12|1815.82|1807.12|31
1626840600000|2021-07-21 04:10:00|1815.9|1807.2|1816.66|1807.96|1816.83|1808.13|1815.88|1807.18|25
1626840610000|2021-07-21 04:10:10|1816.62|1807.92|1816.87|1808.17|1816.99|1808.29|1816.35|1807.65|21
1626840620000|2021-07-21 04:10:20|1816.85|1808.15|1817.04|1808.34|1817.16|1808.46|1816.85|1808.15|14
1626840630000|2021-07-21 04:10:30|1817.01|1808.31|1817.89|1809.19|1817.89|1809.19|1817.01|1808.31|18
1626840640000|2021-07-21 04:10:40|1817.9|1809.2|1818.39|1809.69|1818.93|1810.23|1817.9|1809.2|26
1626840650000|2021-07-21 04:10:50|1818.11|1809.41|1820.3|1811.6|1820.31|1811.61|1818.03|1809.33|35
1626840660000|2021-07-21 04:11:00|1820.38|1811.68|1820.87|1812.17|1820.94|1812.24|1819.72|1811.02|31
1626840670000|2021-07-21 04:11:10|1820.86|1812.16|1819.23|1810.53|1820.86|1812.16|1819.23|1810.53|33
1626840680000|2021-07-21 04:11:20|1819.28|1810.58|1818.92|1810.22|1819.31|1810.61|1818.87|1810.17|32
1626840690000|2021-07-21 04:11:30|1818.84|1810.14|1819.46|1810.76|1819.46|1810.76|1818.72|1810.02|28
1626840700000|2021-07-21 04:11:40|1819.41|1810.71|1819.53|1810.83|1819.96|1811.26|1819.38|1810.68|32
1626840710000|2021-07-21 04:11:50|1819.55|1810.85|1819.37|1810.67|1819.61|1810.91|1819.22|1810.52|27
1626840720000|2021-07-21 04:12:00|1819.41|1810.71|1820.12|1811.42|1820.55|1811.85|1819.33|1810.63|32
1626840730000|2021-07-21 04:12:10|1820.26|1811.56|1819.7|1811|1820.39|1811.69|1819.35|1810.65|29
1626840740000|2021-07-21 04:12:20|1819.65|1810.95|1819.08|1810.38|1819.65|1810.95|1818.84|1810.14|27
1626840750000|2021-07-21 04:12:30|1819.05|1810.35|1818.42|1809.72|1819.05|1810.35|1818.08|1809.38|23
1626840760000|2021-07-21 04:12:40|1818.35|1809.65|1817.66|1808.96|1818.39|1809.69|1817.47|1808.77|29
1626840770000|2021-07-21 04:12:50|1817.89|1809.19|1817.37|1808.67|1817.89|1809.19|1817.2|1808.5|36
1626840780000|2021-07-21 04:13:00|1817.44|1808.74|1817.99|1809.29|1818.03|1809.33|1817.19|1808.49|35
1626840790000|2021-07-21 04:13:10|1817.83|1809.13|1819.93|1811.23|1820.28|1811.58|1817.78|1809.08|35
1626840800000|2021-07-21 04:13:20|1819.82|1811.12|1820.53|1811.83|1820.53|1811.83|1819.72|1811.02|35
1626840810000|2021-07-21 04:13:30|1820.59|1811.89|1821.21|1812.51|1821.68|1812.98|1820.59|1811.89|25
1626840820000|2021-07-21 04:13:40|1821.33|1812.63|1820.96|1812.26|1821.33|1812.63|1820.85|1812.15|30
1626840830000|2021-07-21 04:13:50|1820.85|1812.15|1821.08|1812.38|1821.19|1812.49|1820.83|1812.13|22
1626840840000|2021-07-21 04:14:00|1821.05|1812.35|1821.18|1812.48|1821.24|1812.54|1820.64|1811.94|27
1626840850000|2021-07-21 04:14:10|1821.41|1812.71|1822.09|1813.39|1822.43|1813.73|1821.23|1812.53|26
1626840860000|2021-07-21 04:14:20|1822.51|1813.81|1823.66|1814.96|1823.79|1815.09|1822.51|1813.81|38
1626840870000|2021-07-21 04:14:30|1823.4|1814.7|1822.74|1814.04|1823.99|1815.29|1822.74|1814.04|36
1626840880000|2021-07-21 04:14:40|1822.58|1813.88|1823.54|1814.84|1823.58|1814.88|1822.58|1813.88|35
1626840890000|2021-07-21 04:14:50|1823.9|1815.2|1823.83|1815.13|1823.97|1815.27|1823.62|1814.92|38
1626840900000|2021-07-21 04:15:00|1823.88|1815.18|1833.05|1824.35|1833.08|1824.38|1823.88|1815.18|39
1626840910000|2021-07-21 04:15:10|1833|1824.3|1835.86|1827.16|1836.23|1827.53|1832.39|1823.69|31
1626840920000|2021-07-21 04:15:20|1835.89|1827.19|1836.92|1828.22|1837.54|1828.84|1835.75|1827.05|30
1626840930000|2021-07-21 04:15:30|1836.48|1827.78|1833.56|1824.86|1836.48|1827.78|1833.56|1824.86|38
1626840940000|2021-07-21 04:15:40|1833.64|1824.94|1835.27|1826.57|1835.47|1826.77|1833.43|1824.73|36
1626840950000|2021-07-21 04:15:50|1835.39|1826.69|1837.35|1828.65|1837.49|1828.79|1835.38|1826.68|35
1626840960000|2021-07-21 04:16:00|1837.04|1828.34|1834.21|1825.51|1837.04|1828.34|1833.67|1824.97|38
1626840970000|2021-07-21 04:16:10|1834.2|1825.5|1834.61|1825.91|1835.12|1826.42|1833.73|1825.03|35
1626840980000|2021-07-21 04:16:20|1834.63|1825.93|1835.1|1826.4|1836.16|1827.46|1834.63|1825.93|30
1626840990000|2021-07-21 04:16:30|1835.39|1826.69|1837.77|1829.07|1837.9|1829.2|1834.98|1826.28|31
1626841000000|2021-07-21 04:16:40|1837.9|1829.2|1847.87|1839.17|1847.87|1839.17|1837.9|1829.2|40
1626841010000|2021-07-21 04:16:50|1847.85|1839.15|1845.57|1836.87|1848.1|1839.4|1845.38|1836.68|38
1626841020000|2021-07-21 04:17:00|1845.23|1836.53|1843.39|1834.69|1845.96|1837.26|1843.02|1834.32|40
1626841030000|2021-07-21 04:17:10|1843.41|1834.71|1843|1834.3|1844.87|1836.17|1842.9|1834.2|36
1626841040000|2021-07-21 04:17:20|1842.01|1833.31|1842.26|1833.56|1842.26|1833.56|1840.36|1831.66|39
1626841050000|2021-07-21 04:17:30|1842.03|1833.33|1842.16|1833.46|1842.32|1833.62|1841.33|1832.63|34
1626841060000|2021-07-21 04:17:40|1841.78|1833.08|1841.09|1832.39|1842.04|1833.34|1840.78|1832.08|36
1626841070000|2021-07-21 04:17:50|1841.58|1832.88|1841.73|1833.03|1842.13|1833.43|1841.32|1832.62|38
1626841080000|2021-07-21 04:18:00|1841.54|1832.84|1842.91|1834.21|1842.91|1834.21|1841|1832.3|36
1626841090000|2021-07-21 04:18:10|1843.39|1834.69|1845.4|1836.7|1845.4|1836.7|1843.3|1834.6|35
1626841100000|2021-07-21 04:18:20|1845.17|1836.47|1844.08|1835.38|1845.86|1837.16|1843.68|1834.98|37
1626841110000|2021-07-21 04:18:30|1844.36|1835.66|1845.39|1836.69|1845.39|1836.69|1844.1|1835.4|31
1626841120000|2021-07-21 04:18:40|1845.2|1836.5|1846.55|1837.85|1846.55|1837.85|1844.89|1836.19|31
1626841130000|2021-07-21 04:18:50|1846.29|1837.59|1842.49|1833.79|1846.33|1837.63|1842.12|1833.42|35
1626841140000|2021-07-21 04:19:00|1842.88|1834.18|1842.08|1833.38|1842.98|1834.28|1841.64|1832.94|40
1626841150000|2021-07-21 04:19:10|1842.18|1833.48|1842.29|1833.59|1843.09|1834.39|1841.99|1833.29|37
1626841160000|2021-07-21 04:19:20|1842.33|1833.63|1843.68|1834.98|1844.15|1835.45|1841.85|1833.15|35
1626841170000|2021-07-21 04:19:30|1843.47|1834.77|1843.26|1834.56|1843.94|1835.24|1842.75|1834.05|35
1626841180000|2021-07-21 04:19:40|1843.29|1834.59|1842.3|1833.6|1843.38|1834.68|1842.18|1833.48|33
1626841190000|2021-07-21 04:19:50|1842.36|1833.66|1843.53|1834.83|1843.55|1834.85|1841.97|1833.27|36
1626841200000|2021-07-21 04:20:00|1843.47|1834.77|1843.23|1834.53|1845.08|1836.38|1843.19|1834.49|35
1626841210000|2021-07-21 04:20:10|1843.48|1834.78|1844.31|1835.61|1844.4|1835.7|1842.9|1834.2|33
1626841220000|2021-07-21 04:20:20|1844.42|1835.72|1843.58|1834.88|1844.42|1835.72|1843.57|1834.87|22
1626841230000|2021-07-21 04:20:30|1843.74|1835.04|1844.39|1835.69|1844.54|1835.84|1843.74|1835.04|32
1626841240000|2021-07-21 04:20:40|1844.32|1835.62|1844.51|1835.81|1844.51|1835.81|1843.64|1834.94|29
1626841250000|2021-07-21 04:20:50|1844.35|1835.65|1844.27|1835.57|1844.64|1835.94|1843.84|1835.14|30
1626841260000|2021-07-21 04:21:00|1844.3|1835.6|1844.9|1836.2|1844.95|1836.25|1844.25|1835.55|23
1626841270000|2021-07-21 04:21:10|1844.94|1836.24|1844.83|1836.13|1844.94|1836.24|1844.66|1835.96|12
1626841280000|2021-07-21 04:21:20|1844.9|1836.2|1845.19|1836.49|1845.19|1836.49|1844.68|1835.98|17
1626841290000|2021-07-21 04:21:30|1845.07|1836.37|1845.96|1837.26|1846.22|1837.52|1845.02|1836.32|34
1626841300000|2021-07-21 04:21:40|1845.31|1836.61|1845.23|1836.53|1845.53|1836.83|1844.88|1836.18|25
1626841310000|2021-07-21 04:21:50|1845.63|1836.93|1846.19|1837.49|1846.35|1837.65|1845.42|1836.72|37
1626841320000|2021-07-21 04:22:00|1846.2|1837.5|1847.94|1839.24|1847.95|1839.25|1846.2|1837.5|32
1626841330000|2021-07-21 04:22:10|1847.96|1839.26|1852.23|1843.53|1852.51|1843.81|1847.96|1839.26|38
1626841340000|2021-07-21 04:22:20|1852.22|1843.52|1848.81|1840.11|1852.29|1843.59|1848.77|1840.07|38
1626841350000|2021-07-21 04:22:30|1848.64|1839.94|1849.16|1840.46|1849.16|1840.46|1847.36|1838.66|32
1626841360000|2021-07-21 04:22:40|1849.07|1840.37|1847.82|1839.12|1849.11|1840.41|1847.63|1838.93|38
1626841370000|2021-07-21 04:22:50|1847.79|1839.09|1846.17|1837.47|1847.86|1839.16|1845.97|1837.27|33
1626841380000|2021-07-21 04:23:00|1846.08|1837.38|1845.36|1836.66|1846.63|1837.93|1845.34|1836.64|29
1626841390000|2021-07-21 04:23:10|1845.78|1837.08|1844.82|1836.12|1845.79|1837.09|1844.82|1836.12|33
1626841400000|2021-07-21 04:23:20|1844.97|1836.27|1845.76|1837.06|1845.76|1837.06|1844.94|1836.24|37
1626841410000|2021-07-21 04:23:30|1845.45|1836.75|1844.72|1836.02|1845.93|1837.23|1844.66|1835.96|34
1626841420000|2021-07-21 04:23:40|1844.7|1836|1844.44|1835.74|1844.7|1836|1844.44|1835.74|16
1626841430000|2021-07-21 04:23:50|1844.43|1835.73|1843.22|1834.52|1844.47|1835.77|1843.22|1834.52|24
1626841440000|2021-07-21 04:24:00|1843.32|1834.62|1845.78|1837.08|1845.78|1837.08|1843.32|1834.62|32
1626841450000|2021-07-21 04:24:10|1845.71|1837.01|1844.73|1836.03|1845.71|1837.01|1844.64|1835.94|31
1626841460000|2021-07-21 04:24:20|1844.76|1836.06|1844.99|1836.29|1845.55|1836.85|1844.76|1836.06|29
1626841470000|2021-07-21 04:24:30|1845.04|1836.34|1845.5|1836.8|1846.35|1837.65|1844.66|1835.96|37
1626841480000|2021-07-21 04:24:40|1845.79|1837.09|1847.41|1838.71|1847.52|1838.82|1845.79|1837.09|27
1626841490000|2021-07-21 04:24:50|1847.43|1838.73|1846|1837.3|1847.43|1838.73|1845.5|1836.8|32
1626841500000|2021-07-21 04:25:00|1845.85|1837.15|1845.52|1836.82|1846.38|1837.68|1845.52|1836.82|33
1626841510000|2021-07-21 04:25:10|1845.56|1836.86|1845.57|1836.87|1845.68|1836.98|1845.54|1836.84|17
1626841520000|2021-07-21 04:25:20|1845.58|1836.88|1846.7|1838|1846.7|1838|1845.58|1836.88|29
1626841530000|2021-07-21 04:25:30|1846.59|1837.89|1847.04|1838.34|1847.07|1838.37|1846.48|1837.78|35
1626841540000|2021-07-21 04:25:40|1847.05|1838.35|1848.02|1839.32|1848.12|1839.42|1846.92|1838.22|33
1626841550000|2021-07-21 04:25:50|1848.13|1839.43|1848.95|1840.25|1849.07|1840.37|1848.13|1839.43|32
1626841560000|2021-07-21 04:26:00|1848.86|1840.16|1849.62|1840.92|1850.03|1841.33|1848.48|1839.78|30
1626841570000|2021-07-21 04:26:10|1849.88|1841.18|1849.38|1840.68|1850.77|1842.07|1849.23|1840.53|36
1626841580000|2021-07-21 04:26:20|1851.75|1843.05|1851.9|1843.2|1852.58|1843.88|1851.15|1842.45|32
1626841590000|2021-07-21 04:26:30|1851.89|1843.19|1852.85|1844.15|1853.12|1844.42|1851.89|1843.19|35
1626841600000|2021-07-21 04:26:40|1852.88|1844.18|1852.06|1843.36|1852.92|1844.22|1851.04|1842.34|36
1626841610000|2021-07-21 04:26:50|1852.17|1843.47|1852.37|1843.67|1852.47|1843.77|1851.73|1843.03|32
1626841620000|2021-07-21 04:27:00|1852.76|1844.06|1852.52|1843.82|1853.09|1844.39|1852.21|1843.51|36
1626841630000|2021-07-21 04:27:10|1852.61|1843.91|1851.55|1842.85|1852.96|1844.26|1851.53|1842.83|21
1626841640000|2021-07-21 04:27:20|1851.62|1842.92|1851.19|1842.49|1851.7|1843|1851.12|1842.42|35
1626841650000|2021-07-21 04:27:30|1851.43|1842.73|1852.42|1843.72|1852.42|1843.72|1851.34|1842.64|30
1626841660000|2021-07-21 04:27:40|1852.55|1843.85|1852.24|1843.54|1852.58|1843.88|1851.97|1843.27|32
1626841670000|2021-07-21 04:27:50|1852.34|1843.64|1851.46|1842.76|1852.55|1843.85|1851.25|1842.55|37
1626841680000|2021-07-21 04:28:00|1851.54|1842.84|1852.26|1843.56|1852.26|1843.56|1851.54|1842.84|28
1626841690000|2021-07-21 04:28:10|1852.18|1843.48|1852.16|1843.46|1852.25|1843.55|1851.59|1842.89|31
1626841700000|2021-07-21 04:28:20|1851.75|1843.05|1851.47|1842.77|1852.26|1843.56|1851.47|1842.77|27
1626841710000|2021-07-21 04:28:30|1851.46|1842.76|1851.82|1843.12|1852.01|1843.31|1851.26|1842.56|27
1626841720000|2021-07-21 04:28:40|1851.65|1842.95|1851.97|1843.27|1852.01|1843.31|1851.38|1842.68|17
1626841730000|2021-07-21 04:28:50|1852.01|1843.31|1854.13|1845.43|1854.16|1845.46|1851.75|1843.05|28
1626841740000|2021-07-21 04:29:00|1854.17|1845.47|1852.76|1844.06|1854.18|1845.48|1852.76|1844.06|33
1626841750000|2021-07-21 04:29:10|1852.77|1844.07|1852.54|1843.84|1852.77|1844.07|1852.42|1843.72|29
1626841760000|2021-07-21 04:29:20|1852.55|1843.85|1852.75|1844.05|1853.5|1844.8|1852.52|1843.82|33
1626841770000|2021-07-21 04:29:30|1852.82|1844.12|1853.72|1845.02|1853.99|1845.29|1852.81|1844.11|33
1626841780000|2021-07-21 04:29:40|1853.78|1845.08|1854.09|1845.39|1854.13|1845.43|1853.29|1844.59|32
1626841790000|2021-07-21 04:29:50|1853.91|1845.21|1856.89|1848.19|1856.89|1848.19|1853.55|1844.85|37
1626841800000|2021-07-21 04:30:00|1857|1848.3|1861.33|1852.63|1861.89|1853.19|1857|1848.3|39
1626841810000|2021-07-21 04:30:10|1861.8|1853.1|1862.59|1853.89|1863.07|1854.37|1860.59|1851.89|37
1626841820000|2021-07-21 04:30:20|1861.9|1853.2|1861.02|1852.32|1863.04|1854.34|1860.98|1852.28|37
1626841830000|2021-07-21 04:30:30|1861.9|1853.2|1860.24|1851.54|1861.9|1853.2|1859.96|1851.26|39
1626841840000|2021-07-21 04:30:40|1860.78|1852.08|1861.92|1853.22|1863.37|1854.67|1860.78|1852.08|37
1626841850000|2021-07-21 04:30:50|1861.72|1853.02|1861.51|1852.81|1861.98|1853.28|1861.17|1852.47|33
1626841860000|2021-07-21 04:31:00|1861.31|1852.61|1860.73|1852.03|1861.51|1852.81|1860.41|1851.71|35
1626841870000|2021-07-21 04:31:10|1860.71|1852.01|1858.13|1849.43|1860.71|1852.01|1857.6|1848.9|38
1626841880000|2021-07-21 04:31:20|1858.11|1849.41|1858.42|1849.72|1859.01|1850.31|1857.65|1848.95|34
1626841890000|2021-07-21 04:31:30|1858.47|1849.77|1857.82|1849.12|1858.47|1849.77|1856.87|1848.17|36
1626841900000|2021-07-21 04:31:40|1857.95|1849.25|1857.59|1848.89|1858.23|1849.53|1856.7|1848|34
1626841910000|2021-07-21 04:31:50|1857.31|1848.61|1856.9|1848.2|1857.6|1848.9|1856.36|1847.66|38
1626841920000|2021-07-21 04:32:00|1856.69|1847.99|1858.3|1849.6|1858.3|1849.6|1855.75|1847.05|34
1626841930000|2021-07-21 04:32:10|1857.55|1848.85|1856.86|1848.16|1857.85|1849.15|1856.48|1847.78|32
1626841940000|2021-07-21 04:32:20|1856.57|1847.87|1853.66|1844.96|1856.57|1847.87|1853.56|1844.86|36
1626841950000|2021-07-21 04:32:30|1853.65|1844.95|1852.7|1844|1854.07|1845.37|1852.7|1844|31
1626841960000|2021-07-21 04:32:40|1852.64|1843.94|1853.08|1844.38|1853.45|1844.75|1852.44|1843.74|30
1626841970000|2021-07-21 04:32:50|1852.97|1844.27|1852.63|1843.93|1852.97|1844.27|1852.16|1843.46|33
1626841980000|2021-07-21 04:33:00|1852.55|1843.85|1855.36|1846.66|1855.36|1846.66|1852.43|1843.73|34
1626841990000|2021-07-21 04:33:10|1855.4|1846.7|1855.9|1847.2|1856.09|1847.39|1855.4|1846.7|32
1626842000000|2021-07-21 04:33:20|1855.89|1847.19|1856.03|1847.33|1856.79|1848.09|1855.83|1847.13|32
1626842010000|2021-07-21 04:33:30|1856.32|1847.62|1856.83|1848.13|1856.86|1848.16|1855.86|1847.16|31
1626842020000|2021-07-21 04:33:40|1856.86|1848.16|1857.65|1848.95|1858.14|1849.44|1856.83|1848.13|34
1626842030000|2021-07-21 04:33:50|1857.75|1849.05|1858.68|1849.98|1858.76|1850.06|1857.02|1848.32|36
1626842040000|2021-07-21 04:34:00|1858.55|1849.85|1858.65|1849.95|1858.86|1850.16|1857.66|1848.96|37
1626842050000|2021-07-21 04:34:10|1858.63|1849.93|1858.01|1849.31|1858.68|1849.98|1857.44|1848.74|36
1626842060000|2021-07-21 04:34:20|1858.09|1849.39|1858.34|1849.64|1858.49|1849.79|1858.09|1849.39|38
1626842070000|2021-07-21 04:34:30|1858.33|1849.63|1858.96|1850.26|1859.13|1850.43|1857.84|1849.14|37
1626842080000|2021-07-21 04:34:40|1858.99|1850.29|1860.97|1852.27|1861.02|1852.32|1858.74|1850.04|35
1626842090000|2021-07-21 04:34:50|1860.94|1852.24|1859.76|1851.06|1861.04|1852.34|1859.52|1850.82|29
1626842100000|2021-07-21 04:35:00|1859.62|1850.92|1859.45|1850.75|1861.29|1852.59|1859.28|1850.58|32
1626842110000|2021-07-21 04:35:10|1859.26|1850.56|1858.35|1849.65|1859.61|1850.91|1858.2|1849.5|23
1626842120000|2021-07-21 04:35:20|1858.02|1849.32|1858.05|1849.35|1858.82|1850.12|1857.78|1849.08|36
1626842130000|2021-07-21 04:35:30|1858.03|1849.33|1856.84|1848.14|1858.03|1849.33|1856.84|1848.14|28
1626842140000|2021-07-21 04:35:40|1856.89|1848.19|1854.62|1845.92|1857.12|1848.42|1854.62|1845.92|29
1626842150000|2021-07-21 04:35:50|1854.58|1845.88|1854.72|1846.02|1854.73|1846.03|1854.25|1845.55|20
1626842160000|2021-07-21 04:36:00|1854.69|1845.99|1854.5|1845.8|1854.78|1846.08|1854.45|1845.75|27
1626842170000|2021-07-21 04:36:10|1854.52|1845.82|1854.67|1845.97|1854.77|1846.07|1854.37|1845.67|34
1626842180000|2021-07-21 04:36:20|1854.62|1845.92|1854.47|1845.77|1854.66|1845.96|1854.28|1845.58|20
1626842190000|2021-07-21 04:36:30|1854.44|1845.74|1853.6|1844.9|1854.44|1845.74|1853.6|1844.9|32
1626842200000|2021-07-21 04:36:40|1853.62|1844.92|1853.81|1845.11|1854.05|1845.35|1853.62|1844.92|27
1626842210000|2021-07-21 04:36:50|1853.85|1845.15|1853.66|1844.96|1853.85|1845.15|1852.73|1844.03|31
1626842220000|2021-07-21 04:37:00|1853.54|1844.84|1853.76|1845.06|1854.32|1845.62|1853.16|1844.46|36
1626842230000|2021-07-21 04:37:10|1853.78|1845.08|1853.09|1844.39|1854.1|1845.4|1852.95|1844.25|35
1626842240000|2021-07-21 04:37:20|1852.96|1844.26|1853.67|1844.97|1853.71|1845.01|1852.63|1843.93|30
1626842250000|2021-07-21 04:37:30|1853.65|1844.95|1853.66|1844.96|1853.8|1845.1|1853.29|1844.59|31
1626842260000|2021-07-21 04:37:40|1853.61|1844.91|1853.46|1844.76|1853.78|1845.08|1853.44|1844.74|26
1626842270000|2021-07-21 04:37:50|1853.49|1844.79|1853.54|1844.84|1853.72|1845.02|1853.26|1844.56|25
1626842280000|2021-07-21 04:38:00|1853.44|1844.74|1853.75|1845.05|1853.77|1845.07|1853.31|1844.61|33
1626842290000|2021-07-21 04:38:10|1853.58|1844.88|1853.89|1845.19|1854.06|1845.36|1853.58|1844.88|27
1626842300000|2021-07-21 04:38:20|1853.98|1845.28|1854.08|1845.38|1854.08|1845.38|1853.89|1845.19|28
1626842310000|2021-07-21 04:38:30|1854.05|1845.35|1853.95|1845.25|1854.14|1845.44|1853.64|1844.94|35
1626842320000|2021-07-21 04:38:40|1853.94|1845.24|1854.17|1845.47|1854.24|1845.54|1853.8|1845.1|23
1626842330000|2021-07-21 04:38:50|1854.19|1845.49|1853.86|1845.16|1854.19|1845.49|1853.86|1845.16|28
1626842340000|2021-07-21 04:39:00|1853.89|1845.19|1853.95|1845.25|1853.96|1845.26|1853.76|1845.06|11
1626842350000|2021-07-21 04:39:10|1853.99|1845.29|1854.73|1846.03|1854.97|1846.27|1853.89|1845.19|21
1626842360000|2021-07-21 04:39:20|1854.74|1846.04|1855.21|1846.51|1855.41|1846.71|1854.74|1846.04|28
1626842370000|2021-07-21 04:39:30|1855.26|1846.56|1853.93|1845.23|1855.26|1846.56|1853.92|1845.22|29
1626842380000|2021-07-21 04:39:40|1854.08|1845.38|1855.69|1846.99|1855.88|1847.18|1854.06|1845.36|33
1626842390000|2021-07-21 04:39:50|1855.82|1847.12|1857.83|1849.13|1857.83|1849.13|1855.82|1847.12|31
1626842400000|2021-07-21 04:40:00|1857.7|1849|1857.04|1848.34|1857.81|1849.11|1856.64|1847.94|32
1626842410000|2021-07-21 04:40:10|1857.13|1848.43|1857.66|1848.96|1857.93|1849.23|1857.13|1848.43|32
1626842420000|2021-07-21 04:40:20|1857.81|1849.11|1857.07|1848.37|1857.81|1849.11|1856.47|1847.77|31
1626842430000|2021-07-21 04:40:30|1857.11|1848.41|1856.56|1847.86|1857.11|1848.41|1856.26|1847.56|29
1626842440000|2021-07-21 04:40:40|1856.57|1847.87|1857.44|1848.74|1857.44|1848.74|1856.57|1847.87|21
1626842450000|2021-07-21 04:40:50|1857.72|1849.02|1856.54|1847.84|1857.72|1849.02|1856.54|1847.84|31
1626842460000|2021-07-21 04:41:00|1856.5|1847.8|1856.03|1847.33|1856.5|1847.8|1855.61|1846.91|33
1626842470000|2021-07-21 04:41:10|1856.21|1847.51|1855.79|1847.09|1856.36|1847.66|1855.76|1847.06|25
1626842480000|2021-07-21 04:41:20|1855.62|1846.92|1855.47|1846.77|1856.02|1847.32|1855.47|1846.77|30
1626842490000|2021-07-21 04:41:30|1855.63|1846.93|1855.93|1847.23|1855.93|1847.23|1855.3|1846.6|38
1626842500000|2021-07-21 04:41:40|1856.12|1847.42|1855.6|1846.9|1856.12|1847.42|1855.55|1846.85|28
1626842510000|2021-07-21 04:41:50|1855.57|1846.87|1856.18|1847.48|1856.18|1847.48|1855.57|1846.87|32
1626842520000|2021-07-21 04:42:00|1856.26|1847.56|1857.12|1848.42|1857.25|1848.55|1856.03|1847.33|26
1626842530000|2021-07-21 04:42:10|1857.08|1848.38|1856.82|1848.12|1857.29|1848.59|1856.82|1848.12|20
1626842540000|2021-07-21 04:42:20|1856.79|1848.09|1856.49|1847.79|1856.81|1848.11|1856.49|1847.79|34
1626842550000|2021-07-21 04:42:30|1856.5|1847.8|1856.72|1848.02|1857.06|1848.36|1856.5|1847.8|31
1626842560000|2021-07-21 04:42:40|1856.73|1848.03|1856.99|1848.29|1857.23|1848.53|1856.73|1848.03|10
1626842570000|2021-07-21 04:42:50|1857|1848.3|1857.24|1848.54|1857.24|1848.54|1857|1848.3|8
1626842580000|2021-07-21 04:43:00|1857.22|1848.52|1858.07|1849.37|1858.26|1849.56|1856.99|1848.29|22
1626842590000|2021-07-21 04:43:10|1858.11|1849.41|1857.66|1848.96|1858.29|1849.59|1857.63|1848.93|24
1626842600000|2021-07-21 04:43:20|1857.8|1849.1|1858.01|1849.31|1858.08|1849.38|1857.72|1849.02|25
1626842610000|2021-07-21 04:43:30|1858.3|1849.6|1859.16|1850.46|1859.16|1850.46|1858.24|1849.54|26
1626842620000|2021-07-21 04:43:40|1858.9|1850.2|1859.37|1850.67|1859.49|1850.79|1858.9|1850.2|22
1626842630000|2021-07-21 04:43:50|1859.3|1850.6|1860.17|1851.47|1860.17|1851.47|1859.19|1850.49|33
1626842640000|2021-07-21 04:44:00|1860.03|1851.33|1863.29|1854.59|1863.54|1854.84|1860.03|1851.33|37
1626842650000|2021-07-21 04:44:10|1862.51|1853.81|1863.06|1854.36|1863.5|1854.8|1862.48|1853.78|37
1626842660000|2021-07-21 04:44:20|1863.17|1854.47|1864.4|1855.7|1864.44|1855.74|1863.17|1854.47|36
1626842670000|2021-07-21 04:44:30|1864.36|1855.66|1861.95|1853.25|1864.36|1855.66|1861.82|1853.12|37
1626842680000|2021-07-21 04:44:40|1862.06|1853.36|1862.78|1854.08|1863.94|1855.24|1861.9|1853.2|37
1626842690000|2021-07-21 04:44:50|1862.87|1854.17|1862.81|1854.11|1864.02|1855.32|1862.61|1853.91|33
1626842700000|2021-07-21 04:45:00|1862.55|1853.85|1864.2|1855.5|1864.57|1855.87|1861.97|1853.27|29
1626842710000|2021-07-21 04:45:10|1864.28|1855.58|1863.52|1854.82|1864.28|1855.58|1863.36|1854.66|31
1626842720000|2021-07-21 04:45:20|1863.55|1854.85|1862.17|1853.47|1863.55|1854.85|1861.97|1853.27|32
1626842730000|2021-07-21 04:45:30|1862.07|1853.37|1859.42|1850.72|1862.34|1853.64|1859.42|1850.72|34
1626842740000|2021-07-21 04:45:40|1859.49|1850.79|1860.33|1851.63|1860.87|1852.17|1859.49|1850.79|38
1626842750000|2021-07-21 04:45:50|1860.32|1851.62|1860.02|1851.32|1860.88|1852.18|1860.02|1851.32|28
1626842760000|2021-07-21 04:46:00|1860.12|1851.42|1861.41|1852.71|1861.41|1852.71|1860.1|1851.4|29
1626842770000|2021-07-21 04:46:10|1861.52|1852.82|1863.21|1854.51|1863.21|1854.51|1861.49|1852.79|31
1626842780000|2021-07-21 04:46:20|1863.24|1854.54|1863.6|1854.9|1863.97|1855.27|1863.24|1854.54|27
1626842790000|2021-07-21 04:46:30|1863.61|1854.91|1864.18|1855.48|1864.34|1855.64|1863.16|1854.46|28
1626842800000|2021-07-21 04:46:40|1864.19|1855.49|1863.9|1855.2|1864.34|1855.64|1863.65|1854.95|26
1626842810000|2021-07-21 04:46:50|1863.93|1855.23|1864.25|1855.55|1864.51|1855.81|1863.9|1855.2|21
1626842820000|2021-07-21 04:47:00|1864.31|1855.61|1864.36|1855.66|1864.69|1855.99|1864.27|1855.57|29
1626842830000|2021-07-21 04:47:10|1864.39|1855.69|1863.89|1855.19|1864.39|1855.69|1863.67|1854.97|25
1626842840000|2021-07-21 04:47:20|1863.88|1855.18|1863.75|1855.05|1864.2|1855.5|1863.57|1854.87|34
1626842850000|2021-07-21 04:47:30|1864.1|1855.4|1863.83|1855.13|1864.37|1855.67|1863.71|1855.01|22
1626842860000|2021-07-21 04:47:40|1863.79|1855.09|1864.45|1855.75|1864.45|1855.75|1863.79|1855.09|33
1626842870000|2021-07-21 04:47:50|1864.57|1855.87|1864.67|1855.97|1864.93|1856.23|1864.35|1855.65|30
1626842880000|2021-07-21 04:48:00|1864.75|1856.05|1870.77|1862.07|1870.77|1862.07|1864.11|1855.41|35
1626842890000|2021-07-21 04:48:10|1870.84|1862.14|1869.35|1860.65|1872.37|1863.67|1869.04|1860.34|35
1626842900000|2021-07-21 04:48:20|1870.03|1861.33|1871.1|1862.4|1871.53|1862.83|1869.32|1860.62|40
1626842910000|2021-07-21 04:48:30|1871.11|1862.41|1870.01|1861.31|1871.11|1862.41|1869.54|1860.84|34
1626842920000|2021-07-21 04:48:40|1869.8|1861.1|1871.61|1862.91|1871.62|1862.92|1869.8|1861.1|38
1626842930000|2021-07-21 04:48:50|1871.51|1862.81|1870.78|1862.08|1871.61|1862.91|1870.39|1861.69|40
1626842940000|2021-07-21 04:49:00|1870.83|1862.13|1872.03|1863.33|1872.36|1863.66|1870.54|1861.84|39
1626842950000|2021-07-21 04:49:10|1872.13|1863.43|1871.92|1863.22|1872.27|1863.57|1871.23|1862.53|36
1626842960000|2021-07-21 04:49:20|1872.02|1863.32|1874.36|1865.66|1874.36|1865.66|1872.02|1863.32|35
1626842970000|2021-07-21 04:49:30|1874.39|1865.69|1874.4|1865.7|1874.63|1865.93|1872.81|1864.11|34
1626842980000|2021-07-21 04:49:40|1874.65|1865.95|1875.76|1867.06|1875.76|1867.06|1873.88|1865.18|33
1626842990000|2021-07-21 04:49:50|1875.36|1866.66|1874.85|1866.15|1875.79|1867.09|1874.08|1865.38|37
1626843000000|2021-07-21 04:50:00|1874.87|1866.17|1874.51|1865.81|1876.43|1867.73|1874.36|1865.66|38
1626843010000|2021-07-21 04:50:10|1874.59|1865.89|1874|1865.3|1874.73|1866.03|1873.83|1865.13|36
1626843020000|2021-07-21 04:50:20|1873.95|1865.25|1874.9|1866.2|1875.44|1866.74|1873.74|1865.04|35
1626843030000|2021-07-21 04:50:30|1874.37|1865.67|1874.68|1865.98|1874.74|1866.04|1873.63|1864.93|28
1626843040000|2021-07-21 04:50:40|1874.58|1865.88|1874.3|1865.6|1875.26|1866.56|1873.97|1865.27|33
1626843050000|2021-07-21 04:50:50|1874.42|1865.72|1874.59|1865.89|1875.31|1866.61|1874.1|1865.4|34
1626843060000|2021-07-21 04:51:00|1874.65|1865.95|1874.58|1865.88|1874.82|1866.12|1874.58|1865.88|21
1626843070000|2021-07-21 04:51:10|1874.46|1865.76|1874.11|1865.41|1874.46|1865.76|1873.96|1865.26|24
1626843080000|2021-07-21 04:51:20|1874.13|1865.43|1873.38|1864.68|1874.13|1865.43|1873.35|1864.65|18
1626843090000|2021-07-21 04:51:30|1873.37|1864.67|1873.31|1864.61|1873.96|1865.26|1873.31|1864.61|26
1626843100000|2021-07-21 04:51:40|1873.49|1864.79|1871.8|1863.1|1873.49|1864.79|1871.8|1863.1|30
1626843110000|2021-07-21 04:51:50|1871.7|1863|1871.18|1862.48|1871.87|1863.17|1871.18|1862.48|26
1626843120000|2021-07-21 04:52:00|1871.17|1862.47|1871.11|1862.41|1871.39|1862.69|1871.11|1862.41|23
1626843130000|2021-07-21 04:52:10|1871.12|1862.42|1870.94|1862.24|1871.24|1862.54|1870.91|1862.21|11
1626843140000|2021-07-21 04:52:20|1871.11|1862.41|1869.46|1860.76|1871.23|1862.53|1868.99|1860.29|34
1626843150000|2021-07-21 04:52:30|1869.65|1860.95|1868.05|1859.35|1869.76|1861.06|1867.98|1859.28|38
1626843160000|2021-07-21 04:52:40|1868.06|1859.36|1868.62|1859.92|1868.62|1859.92|1867.77|1859.07|36
1626843170000|2021-07-21 04:52:50|1868.34|1859.64|1867.97|1859.27|1869.05|1860.35|1867.8|1859.1|33
1626843180000|2021-07-21 04:53:00|1867.91|1859.21|1867.55|1858.85|1868.57|1859.87|1866.44|1857.74|39
1626843190000|2021-07-21 04:53:10|1867.53|1858.83|1867.62|1858.92|1868.15|1859.45|1866.98|1858.28|37
1626843200000|2021-07-21 04:53:20|1867.77|1859.07|1867.97|1859.27|1868.03|1859.33|1867.36|1858.66|31
1626843210000|2021-07-21 04:53:30|1867.7|1859|1867.22|1858.52|1867.97|1859.27|1867.07|1858.37|27
1626843220000|2021-07-21 04:53:40|1867.21|1858.51|1866.79|1858.09|1867.21|1858.51|1866.7|1858|26
1626843230000|2021-07-21 04:53:50|1866.71|1858.01|1866.53|1857.83|1866.86|1858.16|1866.53|1857.83|21
1626843240000|2021-07-21 04:54:00|1866.36|1857.66|1866.9|1858.2|1867.91|1859.21|1866.35|1857.65|29
1626843250000|2021-07-21 04:54:10|1867.3|1858.6|1867.68|1858.98|1867.81|1859.11|1866.96|1858.26|37
1626843260000|2021-07-21 04:54:20|1867.65|1858.95|1868.52|1859.82|1868.52|1859.82|1867.32|1858.62|34
1626843270000|2021-07-21 04:54:30|1868.66|1859.96|1870.28|1861.58|1870.28|1861.58|1868.29|1859.59|32
1626843280000|2021-07-21 04:54:40|1870.27|1861.57|1870.34|1861.64|1870.81|1862.11|1870.27|1861.57|30
1626843290000|2021-07-21 04:54:50|1870.45|1861.75|1870.14|1861.44|1870.45|1861.75|1869.74|1861.04|28
1626843300000|2021-07-21 04:55:00|1869.85|1861.15|1868.93|1860.23|1870.13|1861.43|1868.88|1860.18|33
1626843310000|2021-07-21 04:55:10|1869.25|1860.55|1867.69|1858.99|1869.28|1860.58|1867.38|1858.68|37
1626843320000|2021-07-21 04:55:20|1867.68|1858.98|1867.68|1858.98|1868.39|1859.69|1867.57|1858.87|31
1626843330000|2021-07-21 04:55:30|1867.7|1859|1867.1|1858.4|1867.79|1859.09|1866.72|1858.02|28
1626843340000|2021-07-21 04:55:40|1867.04|1858.34|1867.35|1858.65|1867.36|1858.66|1866.86|1858.16|28
1626843350000|2021-07-21 04:55:50|1867.38|1858.68|1866.77|1858.07|1867.38|1858.68|1866.77|1858.07|30
1626843360000|2021-07-21 04:56:00|1866.92|1858.22|1867.01|1858.31|1867.12|1858.42|1866.71|1858.01|25
1626843370000|2021-07-21 04:56:10|1866.99|1858.29|1866.41|1857.71|1866.99|1858.29|1866.31|1857.61|20
1626843380000|2021-07-21 04:56:20|1866.33|1857.63|1866.49|1857.79|1866.58|1857.88|1866.14|1857.44|19
1626843390000|2021-07-21 04:56:30|1866.5|1857.8|1866.47|1857.77|1866.5|1857.8|1866.44|1857.74|6
1626843400000|2021-07-21 04:56:40|1866.45|1857.75|1865.23|1856.53|1866.69|1857.99|1865.12|1856.42|29
1626843410000|2021-07-21 04:56:50|1865.25|1856.55|1865.8|1857.1|1866.04|1857.34|1864.98|1856.28|34
1626843420000|2021-07-21 04:57:00|1865.56|1856.86|1864.76|1856.06|1866.32|1857.62|1864.76|1856.06|29
1626843430000|2021-07-21 04:57:10|1864.9|1856.2|1865.8|1857.1|1865.8|1857.1|1864.83|1856.13|19
1626843440000|2021-07-21 04:57:20|1865.68|1856.98|1864.93|1856.23|1865.77|1857.07|1864.75|1856.05|29
1626843450000|2021-07-21 04:57:30|1864.94|1856.24|1865.6|1856.9|1865.65|1856.95|1864.91|1856.21|33
1626843460000|2021-07-21 04:57:40|1865.59|1856.89|1865.36|1856.66|1865.66|1856.96|1865.36|1856.66|12
1626843470000|2021-07-21 04:57:50|1865.22|1856.52|1865|1856.3|1865.29|1856.59|1864.93|1856.23|28
1626843480000|2021-07-21 04:58:00|1864.99|1856.29|1864.61|1855.91|1864.99|1856.29|1864.54|1855.84|23
1626843490000|2021-07-21 04:58:10|1864.6|1855.9|1864.67|1855.97|1865.03|1856.33|1864.48|1855.78|28
1626843500000|2021-07-21 04:58:20|1864.5|1855.8|1864.53|1855.83|1864.56|1855.86|1864.41|1855.71|6
1626843510000|2021-07-21 04:58:30|1864.49|1855.79|1864.21|1855.51|1864.49|1855.79|1864.21|1855.51|17
1626843520000|2021-07-21 04:58:40|1864.26|1855.56|1864.24|1855.54|1864.34|1855.64|1864.24|1855.54|11
1626843530000|2021-07-21 04:58:50|1864.23|1855.53|1864.27|1855.57|1864.27|1855.57|1864.2|1855.5|7
1626843540000|2021-07-21 04:59:00|1864.28|1855.58|1864.28|1855.58|1865.38|1856.68|1864.1|1855.4|25
1626843550000|2021-07-21 04:59:10|1864.23|1855.53|1864.22|1855.52|1864.43|1855.73|1864.07|1855.37|32
1626843560000|2021-07-21 04:59:20|1864.2|1855.5|1863.87|1855.17|1864.27|1855.57|1863.81|1855.11|30
1626843570000|2021-07-21 04:59:30|1864.19|1855.49|1864.59|1855.89|1864.59|1855.89|1863.86|1855.16|26
1626843580000|2021-07-21 04:59:40|1864.56|1855.86|1864.8|1856.1|1864.93|1856.23|1864.5|1855.8|25
1626843590000|2021-07-21 04:59:50|1864.73|1856.03|1866.62|1857.92|1866.67|1857.97|1864.73|1856.03|22
1626843600000|2021-07-21 05:00:00|1866.58|1857.88|1868.72|1860.02|1868.98|1860.28|1866.39|1857.69|36
1626843610000|2021-07-21 05:00:10|1868.74|1860.04|1869.2|1860.5|1869.35|1860.65|1868.71|1860.01|30
1626843620000|2021-07-21 05:00:20|1869.18|1860.48|1867.27|1858.57|1869.26|1860.56|1867.14|1858.44|34
1626843630000|2021-07-21 05:00:30|1867.67|1858.97|1866.15|1857.45|1868|1859.3|1865.65|1856.95|37
1626843640000|2021-07-21 05:00:40|1866.3|1857.6|1866.45|1857.75|1866.63|1857.93|1865.59|1856.89|38
1626843650000|2021-07-21 05:00:50|1866.44|1857.74|1866.14|1857.44|1866.44|1857.74|1866.01|1857.31|20
1626843660000|2021-07-21 05:01:00|1865.82|1857.12|1865.29|1856.59|1866.12|1857.42|1865.29|1856.59|13
1626843670000|2021-07-21 05:01:10|1865.45|1856.75|1865.15|1856.45|1865.91|1857.21|1865.01|1856.31|30
1626843680000|2021-07-21 05:01:20|1865.04|1856.34|1864.63|1855.93|1865.33|1856.63|1864.4|1855.7|35
1626843690000|2021-07-21 05:01:30|1864.65|1855.95|1864.74|1856.04|1864.74|1856.04|1864.49|1855.79|34
1626843700000|2021-07-21 05:01:40|1864.76|1856.06|1864.35|1855.65|1864.76|1856.06|1864.16|1855.46|28
1626843710000|2021-07-21 05:01:50|1864.38|1855.68|1863.49|1854.79|1864.38|1855.68|1863.31|1854.61|26
1626843720000|2021-07-21 05:02:00|1863.74|1855.04|1863.55|1854.85|1863.97|1855.27|1863.33|1854.63|38
1626843730000|2021-07-21 05:02:10|1863.56|1854.86|1863.44|1854.74|1863.97|1855.27|1863.39|1854.69|33
1626843740000|2021-07-21 05:02:20|1863.52|1854.82|1863.01|1854.31|1863.54|1854.84|1863.01|1854.31|28
1626843750000|2021-07-21 05:02:30|1863.09|1854.39|1863|1854.3|1863.13|1854.43|1863|1854.3|19
1626843760000|2021-07-21 05:02:40|1863.01|1854.31|1863.09|1854.39|1863.09|1854.39|1863.01|1854.31|5
1626843770000|2021-07-21 05:02:50|1862.97|1854.27|1862.93|1854.23|1862.97|1854.27|1862.48|1853.78|22
1626843780000|2021-07-21 05:03:00|1862.8|1854.1|1863.12|1854.42|1863.31|1854.61|1862.8|1854.1|36
1626843790000|2021-07-21 05:03:10|1863.13|1854.43|1863.2|1854.5|1863.42|1854.72|1863.06|1854.36|21
1626843800000|2021-07-21 05:03:20|1863.23|1854.53|1863.2|1854.5|1863.33|1854.63|1863.16|1854.46|20
1626843810000|2021-07-21 05:03:30|1863.19|1854.49|1861.97|1853.27|1863.19|1854.49|1861.97|1853.27|31
1626843820000|2021-07-21 05:03:40|1861.86|1853.16|1862.5|1853.8|1862.67|1853.97|1861.86|1853.16|35
1626843830000|2021-07-21 05:03:50|1862.6|1853.9|1862.66|1853.96|1862.69|1853.99|1862.58|1853.88|12
1626843840000|2021-07-21 05:04:00|1862.67|1853.97|1863.17|1854.47|1863.17|1854.47|1862.67|1853.97|12
1626843850000|2021-07-21 05:04:10|1863.18|1854.48|1863.73|1855.03|1863.73|1855.03|1863.18|1854.48|21
1626843860000|2021-07-21 05:04:20|1863.77|1855.07|1862.92|1854.22|1864.07|1855.37|1862.84|1854.14|21
1626843870000|2021-07-21 05:04:30|1863.02|1854.32|1863.43|1854.73|1863.43|1854.73|1863.02|1854.32|23
1626843880000|2021-07-21 05:04:40|1863.45|1854.75|1863.8|1855.1|1863.83|1855.13|1863.45|1854.75|22
1626843890000|2021-07-21 05:04:50|1864|1855.3|1863.34|1854.64|1864.17|1855.47|1863.18|1854.48|29
1626843900000|2021-07-21 05:05:00|1863.35|1854.65|1864.1|1855.4|1864.11|1855.41|1863.35|1854.65|32
1626843910000|2021-07-21 05:05:10|1864.12|1855.42|1864.01|1855.31|1864.19|1855.49|1863.78|1855.08|35
1626843920000|2021-07-21 05:05:20|1863.98|1855.28|1863.56|1854.86|1864.24|1855.54|1863.56|1854.86|35
1626843930000|2021-07-21 05:05:30|1863.55|1854.85|1863.44|1854.74|1863.69|1854.99|1863.44|1854.74|21
1626843940000|2021-07-21 05:05:40|1863.24|1854.54|1862.88|1854.18|1863.42|1854.72|1862.88|1854.18|30
1626843950000|2021-07-21 05:05:50|1862.87|1854.17|1862.45|1853.75|1862.97|1854.27|1862.37|1853.67|31
1626843960000|2021-07-21 05:06:00|1862.46|1853.76|1861.83|1853.13|1862.95|1854.25|1861.64|1852.94|31
1626843970000|2021-07-21 05:06:10|1861.81|1853.11|1861.54|1852.84|1861.81|1853.11|1861.5|1852.8|21
1626843980000|2021-07-21 05:06:20|1861.52|1852.82|1861.76|1853.06|1861.8|1853.1|1861.52|1852.82|9
1626843990000|2021-07-21 05:06:30|1861.75|1853.05|1861.78|1853.08|1861.78|1853.08|1861.75|1853.05|4
1626844010000|2021-07-21 05:06:50|1861.69|1852.99|1860.98|1852.28|1861.69|1852.99|1860.62|1851.92|20
1626844020000|2021-07-21 05:07:00|1861.01|1852.31|1861.28|1852.58|1861.42|1852.72|1861.01|1852.31|27
1626844030000|2021-07-21 05:07:10|1861.04|1852.34|1860.12|1851.42|1861.19|1852.49|1860.12|1851.42|35
1626844040000|2021-07-21 05:07:20|1860.13|1851.43|1860.05|1851.35|1860.26|1851.56|1860.03|1851.33|35
1626844050000|2021-07-21 05:07:30|1860.06|1851.36|1859.81|1851.11|1860.15|1851.45|1859.81|1851.11|37
1626844060000|2021-07-21 05:07:40|1859.84|1851.14|1859|1850.3|1859.93|1851.23|1859|1850.3|30
1626844070000|2021-07-21 05:07:50|1858.79|1850.09|1858.76|1850.06|1858.87|1850.17|1858.11|1849.41|35
1626844080000|2021-07-21 05:08:00|1858.78|1850.08|1860.12|1851.42|1860.14|1851.44|1858.76|1850.06|29
1626844090000|2021-07-21 05:08:10|1860.03|1851.33|1860|1851.3|1860.03|1851.33|1859.78|1851.08|28
1626844100000|2021-07-21 05:08:20|1860.09|1851.39|1859.6|1850.9|1860.63|1851.93|1859.18|1850.48|32
1626844110000|2021-07-21 05:08:30|1859.56|1850.86|1860.05|1851.35|1860.05|1851.35|1859.56|1850.86|36
1626844120000|2021-07-21 05:08:40|1860.08|1851.38|1859.84|1851.14|1860.14|1851.44|1859.67|1850.97|32
1626844130000|2021-07-21 05:08:50|1859.85|1851.15|1860.88|1852.18|1860.88|1852.18|1859.84|1851.14|22
1626844140000|2021-07-21 05:09:00|1860.91|1852.21|1861.69|1852.99|1861.69|1852.99|1860.9|1852.2|29
1626844150000|2021-07-21 05:09:10|1861.66|1852.96|1862.06|1853.36|1862.06|1853.36|1861.66|1852.96|30
1626844160000|2021-07-21 05:09:20|1862.09|1853.39|1862.78|1854.08|1862.92|1854.22|1862.09|1853.39|34
1626844170000|2021-07-21 05:09:30|1862.89|1854.19|1864.21|1855.51|1864.26|1855.56|1862.89|1854.19|28
1626844180000|2021-07-21 05:09:40|1864.2|1855.5|1863.61|1854.91|1864.2|1855.5|1863.34|1854.64|23
1626844190000|2021-07-21 05:09:50|1863.75|1855.05|1864.05|1855.35|1864.1|1855.4|1863.75|1855.05|12
1626844210000|2021-07-21 05:10:10|1864.02|1855.32|1863.52|1854.82|1864.05|1855.35|1863.52|1854.82|12
1626844220000|2021-07-21 05:10:20|1863.39|1854.69|1863.33|1854.63|1863.46|1854.76|1862.92|1854.22|23
1626844230000|2021-07-21 05:10:30|1863.25|1854.55|1862.86|1854.16|1863.26|1854.56|1862.83|1854.13|31
1626844240000|2021-07-21 05:10:40|1863.03|1854.33|1862.44|1853.74|1863.05|1854.35|1862.37|1853.67|32
1626844250000|2021-07-21 05:10:50|1862.43|1853.73|1862.67|1853.97|1862.9|1854.2|1862.1|1853.4|20
1626844260000|2021-07-21 05:11:00|1862.25|1853.55|1862.4|1853.7|1862.92|1854.22|1862.07|1853.37|22
1626844270000|2021-07-21 05:11:10|1862.59|1853.89|1862.4|1853.7|1862.62|1853.92|1862.01|1853.31|32
1626844280000|2021-07-21 05:11:20|1862.55|1853.85|1862.4|1853.7|1862.55|1853.85|1862.24|1853.54|26
1626844290000|2021-07-21 05:11:30|1862.41|1853.71|1861.94|1853.24|1862.51|1853.81|1861.94|1853.24|31
1626844300000|2021-07-21 05:11:40|1861.73|1853.03|1860.72|1852.02|1861.86|1853.16|1860.55|1851.85|38
1626844310000|2021-07-21 05:11:50|1860.6|1851.9|1860.18|1851.48|1860.72|1852.02|1860.18|1851.48|29
1626844320000|2021-07-21 05:12:00|1859.99|1851.29|1860.32|1851.62|1860.33|1851.63|1859.81|1851.11|30
1626844330000|2021-07-21 05:12:10|1860.33|1851.63|1860.32|1851.62|1860.33|1851.63|1860.32|1851.62|4
1626844340000|2021-07-21 05:12:20|1860.33|1851.63|1860.33|1851.63|1860.33|1851.63|1860.32|1851.62|11
1626844350000|2021-07-21 05:12:30|1860.32|1851.62|1860.32|1851.62|1860.33|1851.63|1860.32|1851.62|3
1626844360000|2021-07-21 05:12:40|1860.33|1851.63|1859.77|1851.07|1860.33|1851.63|1859.65|1850.95|26
1626844370000|2021-07-21 05:12:50|1859.68|1850.98|1859.04|1850.34|1859.68|1850.98|1858.91|1850.21|29
1626844380000|2021-07-21 05:13:00|1859|1850.3|1858.83|1850.13|1859.06|1850.36|1858.74|1850.04|40
1626844390000|2021-07-21 05:13:10|1858.82|1850.12|1858.72|1850.02|1859.03|1850.33|1858.58|1849.88|31
1626844400000|2021-07-21 05:13:20|1858.66|1849.96|1858.49|1849.79|1858.66|1849.96|1858.43|1849.73|31
1626844410000|2021-07-21 05:13:30|1858.45|1849.75|1858.5|1849.8|1858.51|1849.81|1858.36|1849.66|28
1626844420000|2021-07-21 05:13:40|1858.49|1849.79|1858.29|1849.59|1858.63|1849.93|1858.24|1849.54|24
1626844430000|2021-07-21 05:13:50|1858.28|1849.58|1858.49|1849.79|1858.74|1850.04|1857.98|1849.28|31
1626844440000|2021-07-21 05:14:00|1858.6|1849.9|1858.48|1849.78|1858.6|1849.9|1858.26|1849.56|20
1626844450000|2021-07-21 05:14:10|1858.49|1849.79|1858.49|1849.79|1858.79|1850.09|1858.35|1849.65|26
1626844460000|2021-07-21 05:14:20|1858.54|1849.84|1859.43|1850.73|1859.51|1850.81|1858.54|1849.84|29
1626844470000|2021-07-21 05:14:30|1859.42|1850.72|1859.44|1850.74|1859.49|1850.79|1859.42|1850.72|5
1626844480000|2021-07-21 05:14:40|1859.46|1850.76|1859.42|1850.72|1859.76|1851.06|1859.42|1850.72|18
1626844490000|2021-07-21 05:14:50|1859.43|1850.73|1858.78|1850.08|1859.5|1850.8|1858.68|1849.98|18
1626844500000|2021-07-21 05:15:00|1858.69|1849.99|1859.36|1850.66|1859.38|1850.68|1858.67|1849.97|17
1626844510000|2021-07-21 05:15:10|1859.39|1850.69|1859.69|1850.99|1859.72|1851.02|1859.26|1850.56|30
1626844520000|2021-07-21 05:15:20|1859.72|1851.02|1860.43|1851.73|1860.43|1851.73|1859.68|1850.98|17
1626844530000|2021-07-21 05:15:30|1860.46|1851.76|1860.21|1851.51|1860.46|1851.76|1859.94|1851.24|34
1626844540000|2021-07-21 05:15:40|1860.13|1851.43|1860.3|1851.6|1860.42|1851.72|1860.13|1851.43|20
1626844550000|2021-07-21 05:15:50|1860.32|1851.62|1859.63|1850.93|1860.42|1851.72|1859.56|1850.86|19
1626844560000|2021-07-21 05:16:00|1859.25|1850.55|1858.52|1849.82|1859.48|1850.78|1858.52|1849.82|23
1626844570000|2021-07-21 05:16:10|1858.42|1849.72|1859.13|1850.43|1859.18|1850.48|1857.81|1849.11|28
1626844580000|2021-07-21 05:16:20|1859.11|1850.41|1859|1850.3|1859.15|1850.45|1858.94|1850.24|29
1626844590000|2021-07-21 05:16:30|1858.77|1850.07|1859.01|1850.31|1859.16|1850.46|1858.43|1849.73|27
1626844600000|2021-07-21 05:16:40|1859|1850.3|1858.98|1850.28|1859.09|1850.39|1858.87|1850.17|30
1626844610000|2021-07-21 05:16:50|1859|1850.3|1858.96|1850.26|1859.15|1850.45|1858.88|1850.18|24
1626844620000|2021-07-21 05:17:00|1858.92|1850.22|1858.96|1850.26|1858.99|1850.29|1858.86|1850.16|12
1626844630000|2021-07-21 05:17:10|1858.99|1850.29|1859.41|1850.71|1859.41|1850.71|1858.99|1850.29|18
1626844640000|2021-07-21 05:17:20|1859.4|1850.7|1859.24|1850.54|1859.4|1850.7|1858.93|1850.23|21
1626844650000|2021-07-21 05:17:30|1859.32|1850.62|1859.56|1850.86|1859.58|1850.88|1859.12|1850.42|20
1626844660000|2021-07-21 05:17:40|1859.64|1850.94|1859.49|1850.79|1859.64|1850.94|1859.41|1850.71|12
1626844670000|2021-07-21 05:17:50|1859.45|1850.75|1859.48|1850.78|1859.5|1850.8|1859.45|1850.75|11
1626844680000|2021-07-21 05:18:00|1859.5|1850.8|1859.55|1850.85|1859.88|1851.18|1859.47|1850.77|22
1626844690000|2021-07-21 05:18:10|1859.53|1850.83|1859.25|1850.55|1859.88|1851.18|1859.25|1850.55|17
1626844700000|2021-07-21 05:18:20|1859.27|1850.57|1859.59|1850.89|1859.67|1850.97|1859.27|1850.57|27
1626844710000|2021-07-21 05:18:30|1859.6|1850.9|1860.04|1851.34|1860.05|1851.35|1859.6|1850.9|22
1626844720000|2021-07-21 05:18:40|1860.06|1851.36|1860.2|1851.5|1860.25|1851.55|1860.04|1851.34|9
1626844730000|2021-07-21 05:18:50|1860.18|1851.48|1860.11|1851.41|1860.18|1851.48|1860.07|1851.37|12
1626844740000|2021-07-21 05:19:00|1859.89|1851.19|1860.7|1852|1860.7|1852|1859.88|1851.18|20
1626844750000|2021-07-21 05:19:10|1860.78|1852.08|1861.04|1852.34|1861.04|1852.34|1860.69|1851.99|16
1626844760000|2021-07-21 05:19:20|1861.07|1852.37|1863.52|1854.82|1863.52|1854.82|1861.07|1852.37|28
1626844770000|2021-07-21 05:19:30|1863.4|1854.7|1863.04|1854.34|1863.74|1855.04|1862.91|1854.21|29
1626844780000|2021-07-21 05:19:40|1863.06|1854.36|1863.13|1854.43|1863.27|1854.57|1863.06|1854.36|15
1626844790000|2021-07-21 05:19:50|1863.12|1854.42|1862.43|1853.73|1863.24|1854.54|1862.28|1853.58|23
1626844800000|2021-07-21 05:20:00|1862.25|1853.55|1862.94|1854.24|1862.96|1854.26|1862.25|1853.55|25
1626844810000|2021-07-21 05:20:10|1862.77|1854.07|1862.8|1854.1|1863.02|1854.32|1862.77|1854.07|8
1626844820000|2021-07-21 05:20:20|1862.82|1854.12|1863.3|1854.6|1863.41|1854.71|1862.82|1854.12|10
1626844830000|2021-07-21 05:20:30|1863.55|1854.85|1863.36|1854.66|1863.64|1854.94|1863.35|1854.65|19
1626844840000|2021-07-21 05:20:40|1863.56|1854.86|1863.55|1854.85|1863.8|1855.1|1863.5|1854.8|13
1626844860000|2021-07-21 05:21:00|1863.66|1854.96|1864.51|1855.81|1864.51|1855.81|1863.66|1854.96|13
1626844870000|2021-07-21 05:21:10|1864.5|1855.8|1864.34|1855.64|1864.7|1856|1864.26|1855.56|26
1626844880000|2021-07-21 05:21:20|1864.4|1855.7|1864.2|1855.5|1864.58|1855.88|1864.16|1855.46|21
1626844890000|2021-07-21 05:21:30|1864.19|1855.49|1863.29|1854.59|1864.19|1855.49|1863.25|1854.55|15
1626844900000|2021-07-21 05:21:40|1863.6|1854.9|1863.45|1854.75|1863.64|1854.94|1863.12|1854.42|30
1626844910000|2021-07-21 05:21:50|1863.51|1854.81|1864.01|1855.31|1864.45|1855.75|1863.51|1854.81|36
1626844920000|2021-07-21 05:22:00|1864.02|1855.32|1864.4|1855.7|1864.49|1855.79|1864.02|1855.32|37
1626844930000|2021-07-21 05:22:10|1864.42|1855.72|1865.12|1856.42|1865.12|1856.42|1864.27|1855.57|30
1626844940000|2021-07-21 05:22:20|1865.13|1856.43|1865.76|1857.06|1866.01|1857.31|1864.44|1855.74|25
1626844950000|2021-07-21 05:22:30|1865.81|1857.11|1865.71|1857.01|1865.81|1857.11|1864.99|1856.29|31
1626844960000|2021-07-21 05:22:40|1865.7|1857|1866.59|1857.89|1866.59|1857.89|1865.63|1856.93|30
1626844970000|2021-07-21 05:22:50|1866.62|1857.92|1866.73|1858.03|1866.77|1858.07|1866.52|1857.82|16
1626844980000|2021-07-21 05:23:00|1866.72|1858.02|1866.65|1857.95|1867.19|1858.49|1866.65|1857.95|24
1626844990000|2021-07-21 05:23:10|1866.51|1857.81|1866.55|1857.85|1866.7|1858|1866.19|1857.49|26
1626845000000|2021-07-21 05:23:20|1866.65|1857.95|1867|1858.3|1867|1858.3|1866|1857.3|22
1626845010000|2021-07-21 05:23:30|1867.17|1858.47|1867.22|1858.52|1867.25|1858.55|1866.99|1858.29|24
1626845020000|2021-07-21 05:23:40|1867.17|1858.47|1867.01|1858.31|1867.3|1858.6|1866.91|1858.21|30
1626845030000|2021-07-21 05:23:50|1866.97|1858.27|1867.12|1858.42|1867.27|1858.57|1866.97|1858.27|30
1626845040000|2021-07-21 05:24:00|1867.13|1858.43|1867.5|1858.8|1867.65|1858.95|1867.09|1858.39|13
1626845050000|2021-07-21 05:24:10|1867.32|1858.62|1867.7|1859|1867.79|1859.09|1867.13|1858.43|34
1626845060000|2021-07-21 05:24:20|1867.72|1859.02|1867.47|1858.77|1867.75|1859.05|1867.19|1858.49|29
1626845070000|2021-07-21 05:24:30|1867.48|1858.78|1867.1|1858.4|1867.49|1858.79|1866.84|1858.14|34
1626845080000|2021-07-21 05:24:40|1866.59|1857.89|1867.1|1858.4|1867.1|1858.4|1866.59|1857.89|32
1626845090000|2021-07-21 05:24:50|1867.04|1858.34|1866.48|1857.78|1867.15|1858.45|1866.48|1857.78|23
1626845100000|2021-07-21 05:25:00|1866.43|1857.73|1866.92|1858.22|1866.92|1858.22|1866.23|1857.53|35
1626845110000|2021-07-21 05:25:10|1866.89|1858.19|1867.06|1858.36|1867.27|1858.57|1866.87|1858.17|17
1626845120000|2021-07-21 05:25:20|1867.07|1858.37|1867.55|1858.85|1867.55|1858.85|1867.07|1858.37|25
1626845130000|2021-07-21 05:25:30|1867.56|1858.86|1867.71|1859.01|1867.91|1859.21|1867.56|1858.86|18
1626845140000|2021-07-21 05:25:40|1867.65|1858.95|1867.64|1858.94|1867.72|1859.02|1867.61|1858.91|9
1626845150000|2021-07-21 05:25:50|1867.65|1858.95|1867.51|1858.81|1867.65|1858.95|1867.41|1858.71|12
1626845160000|2021-07-21 05:26:00|1867.52|1858.82|1867.41|1858.71|1867.76|1859.06|1867.38|1858.68|18
1626845170000|2021-07-21 05:26:10|1867.42|1858.72|1867.3|1858.6|1867.5|1858.8|1867.27|1858.57|25
1626845180000|2021-07-21 05:26:20|1867.26|1858.56|1866.97|1858.27|1867.26|1858.56|1866.46|1857.76|39
1626845190000|2021-07-21 05:26:30|1867.04|1858.34|1867.33|1858.63|1867.64|1858.94|1867.04|1858.34|27
1626845200000|2021-07-21 05:26:40|1867.24|1858.54|1867.24|1858.54|1867.27|1858.57|1867.24|1858.54|3
1626845210000|2021-07-21 05:26:50|1867.34|1858.64|1867.26|1858.56|1867.34|1858.64|1867.23|1858.53|4
1626845220000|2021-07-21 05:27:00|1867.28|1858.58|1867.3|1858.6|1867.33|1858.63|1867.28|1858.58|6
1626845230000|2021-07-21 05:27:10|1867.29|1858.59|1866.88|1858.18|1867.29|1858.59|1866.88|1858.18|8
1626845240000|2021-07-21 05:27:20|1866.83|1858.13|1867.49|1858.79|1867.49|1858.79|1866.73|1858.03|20
1626845250000|2021-07-21 05:27:30|1867.48|1858.78|1868.08|1859.38|1868.2|1859.5|1867.44|1858.74|21
1626845260000|2021-07-21 05:27:40|1868.1|1859.4|1868.28|1859.58|1868.35|1859.65|1868.04|1859.34|26
1626845270000|2021-07-21 05:27:50|1868.26|1859.56|1868.99|1860.29|1869.17|1860.47|1868.15|1859.45|29
1626845280000|2021-07-21 05:28:00|1869|1860.3|1868.39|1859.69|1869.11|1860.41|1867.33|1858.63|34
1626845290000|2021-07-21 05:28:10|1868.5|1859.8|1868.66|1859.96|1869|1860.3|1868.26|1859.56|24
1626845300000|2021-07-21 05:28:20|1868.76|1860.06|1868.61|1859.91|1868.84|1860.14|1868.6|1859.9|30
1626845310000|2021-07-21 05:28:30|1868.67|1859.97|1868.7|1860|1868.99|1860.29|1868.64|1859.94|23
1626845320000|2021-07-21 05:28:40|1868.72|1860.02|1868.5|1859.8|1868.72|1860.02|1868.35|1859.65|8
1626845330000|2021-07-21 05:28:50|1868.51|1859.81|1869.17|1860.47|1869.19|1860.49|1868.5|1859.8|24
1626845340000|2021-07-21 05:29:00|1869.19|1860.49|1868.68|1859.98|1869.3|1860.6|1868.63|1859.93|23
1626845350000|2021-07-21 05:29:10|1868.63|1859.93|1869.35|1860.65|1869.48|1860.78|1868.6|1859.9|31
1626845360000|2021-07-21 05:29:20|1869.45|1860.75|1869.77|1861.07|1869.77|1861.07|1869.16|1860.46|36
1626845370000|2021-07-21 05:29:30|1870.03|1861.33|1870.76|1862.06|1870.88|1862.18|1869.94|1861.24|31
1626845380000|2021-07-21 05:29:40|1870.77|1862.07|1869.46|1860.76|1870.92|1862.22|1869.46|1860.76|29
1626845390000|2021-07-21 05:29:50|1869.56|1860.86|1869.52|1860.82|1870.24|1861.54|1869.3|1860.6|28
1626845400000|2021-07-21 05:30:00|1869.51|1860.81|1869.21|1860.51|1869.8|1861.1|1869.21|1860.51|26
1626845410000|2021-07-21 05:30:10|1869.2|1860.5|1868.57|1859.87|1869.44|1860.74|1868.42|1859.72|30
1626845420000|2021-07-21 05:30:20|1868.63|1859.93|1868.23|1859.53|1868.63|1859.93|1868.2|1859.5|27
1626845430000|2021-07-21 05:30:30|1868.24|1859.54|1867.28|1858.58|1868.55|1859.85|1867.28|1858.58|34
1626845440000|2021-07-21 05:30:40|1867.27|1858.57|1866.02|1857.32|1867.42|1858.72|1865.82|1857.12|34
1626845450000|2021-07-21 05:30:50|1865.91|1857.21|1866.53|1857.83|1866.63|1857.93|1865.91|1857.21|35
1626845460000|2021-07-21 05:31:00|1866.55|1857.85|1866.12|1857.42|1866.63|1857.93|1866.12|1857.42|30
1626845470000|2021-07-21 05:31:10|1866.03|1857.33|1865.36|1856.66|1866.05|1857.35|1865.2|1856.5|24
1626845480000|2021-07-21 05:31:20|1865.27|1856.57|1865.08|1856.38|1865.36|1856.66|1865.04|1856.34|20
1626845490000|2021-07-21 05:31:30|1865.18|1856.48|1865.3|1856.6|1865.34|1856.64|1864.96|1856.26|15
1626845500000|2021-07-21 05:31:40|1865.31|1856.61|1865.82|1857.12|1865.82|1857.12|1865.21|1856.51|17
1626845510000|2021-07-21 05:31:50|1865.77|1857.07|1865.83|1857.13|1865.89|1857.19|1865.76|1857.06|6
1626845520000|2021-07-21 05:32:00|1865.94|1857.24|1865.94|1857.24|1865.95|1857.25|1865.94|1857.24|7
1626845530000|2021-07-21 05:32:10|1865.97|1857.27|1866.03|1857.33|1866.03|1857.33|1865.85|1857.15|15
1626845540000|2021-07-21 05:32:20|1866|1857.3|1864.64|1855.94|1866|1857.3|1864.64|1855.94|27
1626845550000|2021-07-21 05:32:30|1864.72|1856.02|1864.43|1855.73|1864.78|1856.08|1864.18|1855.48|18
1626845560000|2021-07-21 05:32:40|1864.52|1855.82|1864.98|1856.28|1865|1856.3|1864.25|1855.55|17
1626845570000|2021-07-21 05:32:50|1865.29|1856.59|1865.61|1856.91|1865.76|1857.06|1865.13|1856.43|16
1626845580000|2021-07-21 05:33:00|1865.7|1857|1865.57|1856.87|1865.71|1857.01|1865.56|1856.86|11
1626845590000|2021-07-21 05:33:10|1865.58|1856.88|1865.53|1856.83|1865.58|1856.88|1865.47|1856.77|18
1626845600000|2021-07-21 05:33:20|1865.5|1856.8|1865.85|1857.15|1865.91|1857.21|1865.5|1856.8|14
1626845610000|2021-07-21 05:33:30|1865.9|1857.2|1865.27|1856.57|1866.15|1857.45|1865.27|1856.57|16
1626845620000|2021-07-21 05:33:40|1865.11|1856.41|1864.73|1856.03|1865.13|1856.43|1864.5|1855.8|26
1626845630000|2021-07-21 05:33:50|1864.64|1855.94|1864.36|1855.66|1864.8|1856.1|1864.18|1855.48|32
1626845640000|2021-07-21 05:34:00|1864.35|1855.65|1863.54|1854.84|1864.41|1855.71|1863.53|1854.83|32
1626845650000|2021-07-21 05:34:10|1863.52|1854.82|1863.36|1854.66|1863.67|1854.97|1863.29|1854.59|25
1626845660000|2021-07-21 05:34:20|1863.33|1854.63|1863.37|1854.67|1863.49|1854.79|1863.23|1854.53|27
1626845670000|2021-07-21 05:34:30|1863.21|1854.51|1863.98|1855.28|1863.98|1855.28|1863.21|1854.51|29
1626845680000|2021-07-21 05:34:40|1863.93|1855.23|1863.78|1855.08|1864.03|1855.33|1863.63|1854.93|37
1626845690000|2021-07-21 05:34:50|1863.84|1855.14|1864.78|1856.08|1864.95|1856.25|1863.42|1854.72|34
1626845700000|2021-07-21 05:35:00|1864.9|1856.2|1864.62|1855.92|1865.01|1856.31|1864.52|1855.82|27
1626845710000|2021-07-21 05:35:10|1864.59|1855.89|1865.44|1856.74|1865.48|1856.78|1864.59|1855.89|33
1626845720000|2021-07-21 05:35:20|1865.29|1856.59|1865.69|1856.99|1865.83|1857.13|1865.29|1856.59|11
1626845730000|2021-07-21 05:35:30|1865.71|1857.01|1866.15|1857.45|1866.15|1857.45|1865.71|1857.01|14
1626845740000|2021-07-21 05:35:40|1866.16|1857.46|1865.45|1856.75|1866.16|1857.46|1865.45|1856.75|27
1626845750000|2021-07-21 05:35:50|1865.39|1856.69|1865.04|1856.34|1865.47|1856.77|1864.94|1856.24|31
1626845760000|2021-07-21 05:36:00|1865.21|1856.51|1865.35|1856.65|1865.58|1856.88|1865.2|1856.5|30
1626845770000|2021-07-21 05:36:10|1865.34|1856.64|1865.8|1857.1|1865.9|1857.2|1865.22|1856.52|31
1626845780000|2021-07-21 05:36:20|1865.81|1857.11|1865.59|1856.89|1865.81|1857.11|1865.4|1856.7|20
1626845790000|2021-07-21 05:36:30|1865.57|1856.87|1865.55|1856.85|1865.69|1856.99|1865.41|1856.71|27
1626845800000|2021-07-21 05:36:40|1865.51|1856.81|1865.64|1856.94|1865.69|1856.99|1865.46|1856.76|22
1626845810000|2021-07-21 05:36:50|1865.63|1856.93|1865.64|1856.94|1866.02|1857.32|1865.39|1856.69|17
1626845820000|2021-07-21 05:37:00|1865.46|1856.76|1865.46|1856.76|1865.64|1856.94|1865.46|1856.76|8
1626845830000|2021-07-21 05:37:10|1865.55|1856.85|1865.75|1857.05|1865.75|1857.05|1865.18|1856.48|24
1626845840000|2021-07-21 05:37:20|1865.92|1857.22|1865.97|1857.27|1866.03|1857.33|1865.8|1857.1|25
1626845850000|2021-07-21 05:37:30|1865.9|1857.2|1865.62|1856.92|1865.93|1857.23|1865.62|1856.92|27
1626845860000|2021-07-21 05:37:40|1865.58|1856.88|1864.7|1856|1865.63|1856.93|1864.7|1856|31
1626845870000|2021-07-21 05:37:50|1864.69|1855.99|1865.2|1856.5|1865.25|1856.55|1864.69|1855.99|34
1626845880000|2021-07-21 05:38:00|1865.18|1856.48|1865.68|1856.98|1865.68|1856.98|1865.1|1856.4|34
1626845890000|2021-07-21 05:38:10|1865.39|1856.69|1865.03|1856.33|1865.39|1856.69|1865.03|1856.33|27
1626845900000|2021-07-21 05:38:20|1865.05|1856.35|1865.04|1856.34|1865.08|1856.38|1864.99|1856.29|14
1626845910000|2021-07-21 05:38:30|1865.08|1856.38|1865.35|1856.65|1865.35|1856.65|1865|1856.3|21
1626845920000|2021-07-21 05:38:40|1865.58|1856.88|1866.02|1857.32|1866.18|1857.48|1865.41|1856.71|32
1626845930000|2021-07-21 05:38:50|1866.11|1857.41|1866.07|1857.37|1866.13|1857.43|1865.88|1857.18|29
1626845940000|2021-07-21 05:39:00|1866|1857.3|1866.23|1857.53|1866.32|1857.62|1865.95|1857.25|27
1626845950000|2021-07-21 05:39:10|1866.16|1857.46|1865.92|1857.22|1866.22|1857.52|1865.76|1857.06|34
1626845960000|2021-07-21 05:39:20|1865.91|1857.21|1865.8|1857.1|1866.23|1857.53|1865.68|1856.98|34
1626845970000|2021-07-21 05:39:30|1865.76|1857.06|1867.17|1858.47|1867.29|1858.59|1865.64|1856.94|36
1626845980000|2021-07-21 05:39:40|1867.24|1858.54|1867.77|1859.07|1867.77|1859.07|1867.24|1858.54|32
1626845990000|2021-07-21 05:39:50|1867.98|1859.28|1872.73|1864.03|1872.78|1864.08|1867.94|1859.24|36
1626846000000|2021-07-21 05:40:00|1872.01|1863.31|1869.14|1860.44|1872.01|1863.31|1868.53|1859.83|37
1626846010000|2021-07-21 05:40:10|1869.1|1860.4|1868.29|1859.59|1869.1|1860.4|1867.97|1859.27|38
1626846020000|2021-07-21 05:40:20|1868.15|1859.45|1867.75|1859.05|1868.54|1859.84|1866.88|1858.18|39
1626846030000|2021-07-21 05:40:30|1867.57|1858.87|1867.6|1858.9|1868.27|1859.57|1867.05|1858.35|35
1626846040000|2021-07-21 05:40:40|1867.59|1858.89|1867.53|1858.83|1868.05|1859.35|1867.29|1858.59|26
1626846050000|2021-07-21 05:40:50|1867.84|1859.14|1868.07|1859.37|1868.07|1859.37|1867.39|1858.69|31
1626846060000|2021-07-21 05:41:00|1868.03|1859.33|1866.28|1857.58|1868.03|1859.33|1865.86|1857.16|35
1626846070000|2021-07-21 05:41:10|1866.27|1857.57|1867.28|1858.58|1867.37|1858.67|1866.25|1857.55|26
1626846080000|2021-07-21 05:41:20|1867.32|1858.62|1866.93|1858.23|1867.46|1858.76|1866.93|1858.23|22
1626846090000|2021-07-21 05:41:30|1867.08|1858.38|1866.81|1858.11|1867.32|1858.62|1866.73|1858.03|17
1626846100000|2021-07-21 05:41:40|1866.76|1858.06|1867|1858.3|1867.08|1858.38|1866.76|1858.06|18
1626846110000|2021-07-21 05:41:50|1867.03|1858.33|1867.03|1858.33|1867.08|1858.38|1866.88|1858.18|11
1626846120000|2021-07-21 05:42:00|1866.93|1858.23|1866.74|1858.04|1867.03|1858.33|1866.26|1857.56|23
1626846130000|2021-07-21 05:42:10|1866.76|1858.06|1864.87|1856.17|1867.08|1858.38|1864.87|1856.17|21
1626846140000|2021-07-21 05:42:20|1865.05|1856.35|1865.11|1856.41|1865.22|1856.52|1864.77|1856.07|22
1626846150000|2021-07-21 05:42:30|1865.78|1857.08|1865.06|1856.36|1865.9|1857.2|1865.06|1856.36|32
1626846160000|2021-07-21 05:42:40|1865.03|1856.33|1864.76|1856.06|1865.97|1857.27|1864.76|1856.06|31
1626846170000|2021-07-21 05:42:50|1864.79|1856.09|1864.34|1855.64|1865.03|1856.33|1864.22|1855.52|30
1626846180000|2021-07-21 05:43:00|1864.28|1855.58|1864.22|1855.52|1864.3|1855.6|1864.09|1855.39|27
1626846190000|2021-07-21 05:43:10|1864.18|1855.48|1864.11|1855.41|1864.24|1855.54|1864.06|1855.36|22
1626846200000|2021-07-21 05:43:20|1864.1|1855.4|1864.48|1855.78|1864.48|1855.78|1864.08|1855.38|26
1626846210000|2021-07-21 05:43:30|1864.49|1855.79|1864.71|1856.01|1864.81|1856.11|1864.3|1855.6|23
1626846220000|2021-07-21 05:43:40|1864.72|1856.02|1864.64|1855.94|1864.81|1856.11|1864.63|1855.93|17
1626846230000|2021-07-21 05:43:50|1864.54|1855.84|1864.38|1855.68|1864.54|1855.84|1864.35|1855.65|31
1626846240000|2021-07-21 05:44:00|1864.42|1855.72|1864.72|1856.02|1864.72|1856.02|1864.41|1855.71|12
1626846250000|2021-07-21 05:44:10|1864.71|1856.01|1863.82|1855.12|1864.71|1856.01|1863.82|1855.12|21
1626846260000|2021-07-21 05:44:20|1863.88|1855.18|1864.14|1855.44|1864.37|1855.67|1863.88|1855.18|11
1626846270000|2021-07-21 05:44:30|1864.06|1855.36|1864.14|1855.44|1864.14|1855.44|1864.01|1855.31|11
1626846280000|2021-07-21 05:44:40|1864.19|1855.49|1864.67|1855.97|1864.67|1855.97|1864.19|1855.49|2
1626846290000|2021-07-21 05:44:50|1864.76|1856.06|1865.04|1856.34|1865.04|1856.34|1864.76|1856.06|5
1626846300000|2021-07-21 05:45:00|1865.03|1856.33|1864.32|1855.62|1865.03|1856.33|1864.16|1855.46|30
1626846310000|2021-07-21 05:45:10|1864.23|1855.53|1864.59|1855.89|1864.86|1856.16|1864.23|1855.53|34
1626846320000|2021-07-21 05:45:20|1864.46|1855.76|1863.82|1855.12|1864.46|1855.76|1863.81|1855.11|32
1626846330000|2021-07-21 05:45:30|1863.71|1855.01|1863.77|1855.07|1863.84|1855.14|1863.67|1854.97|18
1626846340000|2021-07-21 05:45:40|1863.79|1855.09|1863.64|1854.94|1864.07|1855.37|1863.64|1854.94|30
1626846350000|2021-07-21 05:45:50|1863.72|1855.02|1863.37|1854.67|1863.72|1855.02|1863.3|1854.6|33
1626846360000|2021-07-21 05:46:00|1863.35|1854.65|1863.55|1854.85|1863.59|1854.89|1863.28|1854.58|27
1626846370000|2021-07-21 05:46:10|1863.38|1854.68|1863.59|1854.89|1863.63|1854.93|1863.3|1854.6|22
1626846380000|2021-07-21 05:46:20|1863.56|1854.86|1863.15|1854.45|1863.57|1854.87|1863.15|1854.45|31
1626846390000|2021-07-21 05:46:30|1863.27|1854.57|1862.63|1853.93|1863.27|1854.57|1862.61|1853.91|35
1626846400000|2021-07-21 05:46:40|1862.62|1853.92|1862.63|1853.93|1862.96|1854.26|1862.51|1853.81|34
1626846410000|2021-07-21 05:46:50|1862.62|1853.92|1862.77|1854.07|1863.32|1854.62|1862.53|1853.83|23
1626846420000|2021-07-21 05:47:00|1862.76|1854.06|1863.26|1854.56|1863.32|1854.62|1862.76|1854.06|28
1626846430000|2021-07-21 05:47:10|1863.3|1854.6|1863.06|1854.36|1863.31|1854.61|1863.01|1854.31|25
1626846440000|2021-07-21 05:47:20|1863|1854.3|1863.25|1854.55|1863.3|1854.6|1863|1854.3|20
1626846450000|2021-07-21 05:47:30|1863.21|1854.51|1863.06|1854.36|1863.26|1854.56|1863.05|1854.35|12
1626846460000|2021-07-21 05:47:40|1863.13|1854.43|1862.87|1854.17|1863.13|1854.43|1862.87|1854.17|9
1626846470000|2021-07-21 05:47:50|1863.18|1854.48|1863.2|1854.5|1863.2|1854.5|1863.06|1854.36|11
1626846480000|2021-07-21 05:48:00|1863.21|1854.51|1863.18|1854.48|1863.21|1854.51|1863.18|1854.48|5
1626846490000|2021-07-21 05:48:10|1863.19|1854.49|1863.16|1854.46|1863.19|1854.49|1863.16|1854.46|2
1626846500000|2021-07-21 05:48:20|1863.21|1854.51|1863.2|1854.5|1863.21|1854.51|1863.2|1854.5|2
1626846510000|2021-07-21 05:48:30|1863.18|1854.48|1864.48|1855.78|1864.5|1855.8|1863.06|1854.36|26
1626846520000|2021-07-21 05:48:40|1864.56|1855.86|1865.13|1856.43|1865.23|1856.53|1864.47|1855.77|33
1626846530000|2021-07-21 05:48:50|1865.14|1856.44|1864.15|1855.45|1865.29|1856.59|1864.13|1855.43|33
1626846540000|2021-07-21 05:49:00|1864.26|1855.56|1864.78|1856.08|1865.01|1856.31|1864.26|1855.56|36
1626846550000|2021-07-21 05:49:10|1864.89|1856.19|1866.1|1857.4|1866.21|1857.51|1864.65|1855.95|36
1626846560000|2021-07-21 05:49:20|1866.05|1857.35|1866.15|1857.45|1866.53|1857.83|1865.97|1857.27|35
1626846570000|2021-07-21 05:49:30|1866.16|1857.46|1866.29|1857.59|1866.34|1857.64|1865.98|1857.28|27
1626846580000|2021-07-21 05:49:40|1866.3|1857.6|1865.8|1857.1|1866.4|1857.7|1865.31|1856.61|32
1626846590000|2021-07-21 05:49:50|1865.81|1857.11|1865.83|1857.13|1866.1|1857.4|1865.8|1857.1|30
1626846600000|2021-07-21 05:50:00|1865.82|1857.12|1865.83|1857.13|1865.99|1857.29|1865.75|1857.05|31
1626846610000|2021-07-21 05:50:10|1865.31|1856.61|1865.34|1856.64|1865.57|1856.87|1865.31|1856.61|25
1626846620000|2021-07-21 05:50:20|1865.33|1856.63|1865.31|1856.61|1865.34|1856.64|1865.31|1856.61|8
1626846630000|2021-07-21 05:50:30|1865.33|1856.63|1864.33|1855.63|1865.33|1856.63|1864.33|1855.63|15
1626846640000|2021-07-21 05:50:40|1864.5|1855.8|1864.31|1855.61|1864.5|1855.8|1863.88|1855.18|19
1626846650000|2021-07-21 05:50:50|1864.3|1855.6|1864.09|1855.39|1864.3|1855.6|1864.03|1855.33|15
1626846660000|2021-07-21 05:51:00|1864.05|1855.35|1863.96|1855.26|1864.25|1855.55|1863.87|1855.17|21
1626846670000|2021-07-21 05:51:10|1863.94|1855.24|1864|1855.3|1864.08|1855.38|1863.82|1855.12|22
1626846680000|2021-07-21 05:51:20|1863.87|1855.17|1863.92|1855.22|1864.39|1855.69|1863.87|1855.17|24
1626846690000|2021-07-21 05:51:30|1863.95|1855.25|1863.66|1854.96|1864.21|1855.51|1863.6|1854.9|30
1626846700000|2021-07-21 05:51:40|1863.64|1854.94|1863.9|1855.2|1864.03|1855.33|1863.44|1854.74|29
1626846710000|2021-07-21 05:51:50|1863.85|1855.15|1863.82|1855.12|1863.92|1855.22|1863.68|1854.98|28
1626846720000|2021-07-21 05:52:00|1863.81|1855.11|1863.81|1855.11|1863.97|1855.27|1863.68|1854.98|28
1626846730000|2021-07-21 05:52:10|1863.82|1855.12|1863.49|1854.79|1863.98|1855.28|1863.49|1854.79|19
1626846740000|2021-07-21 05:52:20|1863.5|1854.8|1863.31|1854.61|1863.5|1854.8|1863.31|1854.61|15
1626846750000|2021-07-21 05:52:30|1863.32|1854.62|1863.38|1854.68|1863.43|1854.73|1863.14|1854.44|23
1626846760000|2021-07-21 05:52:40|1863.36|1854.66|1862.57|1853.87|1863.44|1854.74|1862.57|1853.87|29
1626846770000|2021-07-21 05:52:50|1862.56|1853.86|1862.4|1853.7|1862.88|1854.18|1862.39|1853.69|32
1626846780000|2021-07-21 05:53:00|1862.39|1853.69|1863.02|1854.32|1863.05|1854.35|1862.39|1853.69|25
1626846790000|2021-07-21 05:53:10|1863.01|1854.31|1863.59|1854.89|1863.66|1854.96|1863.01|1854.31|12
1626846800000|2021-07-21 05:53:20|1863.47|1854.77|1863.67|1854.97|1863.68|1854.98|1863.47|1854.77|14
1626846810000|2021-07-21 05:53:30|1863.65|1854.95|1863.71|1855.01|1863.71|1855.01|1863.46|1854.76|17
1626846820000|2021-07-21 05:53:40|1863.75|1855.05|1863.7|1855|1863.81|1855.11|1863.67|1854.97|20
1626846830000|2021-07-21 05:53:50|1863.56|1854.86|1863.07|1854.37|1863.56|1854.86|1863.05|1854.35|13
1626846840000|2021-07-21 05:54:00|1863.05|1854.35|1862.91|1854.21|1863.09|1854.39|1862.91|1854.21|9
1626846850000|2021-07-21 05:54:10|1862.92|1854.22|1862.8|1854.1|1863|1854.3|1862.78|1854.08|14
1626846860000|2021-07-21 05:54:20|1862.83|1854.13|1863.03|1854.33|1863.05|1854.35|1862.8|1854.1|13
1626846870000|2021-07-21 05:54:30|1863.05|1854.35|1863.07|1854.37|1863.09|1854.39|1862.95|1854.25|16
1626846880000|2021-07-21 05:54:40|1863.05|1854.35|1862.91|1854.21|1863.05|1854.35|1862.91|1854.21|4
1626846890000|2021-07-21 05:54:50|1862.92|1854.22|1863.06|1854.36|1863.06|1854.36|1862.91|1854.21|12
1626846900000|2021-07-21 05:55:00|1863.07|1854.37|1862.98|1854.28|1863.08|1854.38|1862.97|1854.27|12
1626846910000|2021-07-21 05:55:10|1863.02|1854.32|1862.87|1854.17|1863.08|1854.38|1862.87|1854.17|7
1626846920000|2021-07-21 05:55:20|1862.88|1854.18|1862.97|1854.27|1862.99|1854.29|1862.78|1854.08|22
1626846930000|2021-07-21 05:55:30|1862.98|1854.28|1862.74|1854.04|1863.11|1854.41|1862.13|1853.43|36
1626846940000|2021-07-21 05:55:40|1862.86|1854.16|1862.52|1853.82|1862.86|1854.16|1862.28|1853.58|27
1626846950000|2021-07-21 05:55:50|1862.44|1853.74|1863.04|1854.34|1863.04|1854.34|1862.37|1853.67|24
1626846960000|2021-07-21 05:56:00|1862.95|1854.25|1862.81|1854.11|1862.95|1854.25|1862.7|1854|23
1626846970000|2021-07-21 05:56:10|1862.62|1853.92|1862.75|1854.05|1862.76|1854.06|1862.47|1853.77|24
1626846980000|2021-07-21 05:56:20|1862.71|1854.01|1862.18|1853.48|1862.71|1854.01|1862.17|1853.47|20
1626846990000|2021-07-21 05:56:30|1862.05|1853.35|1862.1|1853.4|1862.48|1853.78|1861.9|1853.2|33
1626847000000|2021-07-21 05:56:40|1862.03|1853.33|1861.27|1852.57|1862.03|1853.33|1861.16|1852.46|25
1626847010000|2021-07-21 05:56:50|1861.53|1852.83|1862.39|1853.69|1862.42|1853.72|1861.53|1852.83|29
1626847020000|2021-07-21 05:57:00|1862.45|1853.75|1862.2|1853.5|1862.45|1853.75|1862.2|1853.5|16
1626847030000|2021-07-21 05:57:10|1861.86|1853.16|1862.03|1853.33|1862.33|1853.63|1861.86|1853.16|18
1626847040000|2021-07-21 05:57:20|1862.07|1853.37|1862.04|1853.34|1862.13|1853.43|1862.02|1853.32|13
1626847050000|2021-07-21 05:57:30|1862.03|1853.33|1861.91|1853.21|1862.03|1853.33|1861.9|1853.2|4
1626847060000|2021-07-21 05:57:40|1861.9|1853.2|1862.04|1853.34|1862.04|1853.34|1861.56|1852.86|16
1626847070000|2021-07-21 05:57:50|1862.27|1853.57|1861.2|1852.5|1862.38|1853.68|1861.2|1852.5|23
1626847080000|2021-07-21 05:58:00|1861.18|1852.48|1860.34|1851.64|1861.44|1852.74|1860.34|1851.64|29
1626847090000|2021-07-21 05:58:10|1860.33|1851.63|1862.32|1853.62|1862.34|1853.64|1860.33|1851.63|37
1626847100000|2021-07-21 05:58:20|1862.06|1853.36|1862.21|1853.51|1862.51|1853.81|1861.98|1853.28|32
1626847110000|2021-07-21 05:58:30|1862.18|1853.48|1862.21|1853.51|1862.35|1853.65|1862.01|1853.31|22
1626847120000|2021-07-21 05:58:40|1862.23|1853.53|1862.21|1853.51|1862.24|1853.54|1862.18|1853.48|14
1626847130000|2021-07-21 05:58:50|1862.25|1853.55|1862.21|1853.51|1862.33|1853.63|1862.19|1853.49|14
1626847140000|2021-07-21 05:59:00|1862.23|1853.53|1862.42|1853.72|1862.42|1853.72|1862.23|1853.53|5
1626847150000|2021-07-21 05:59:10|1862.43|1853.73|1862.43|1853.73|1862.45|1853.75|1862.43|1853.73|5
1626847160000|2021-07-21 05:59:20|1862.45|1853.75|1862.32|1853.62|1862.45|1853.75|1862.32|1853.62|6
1626847170000|2021-07-21 05:59:30|1862.31|1853.61|1861.87|1853.17|1862.31|1853.61|1861.87|1853.17|14
1626847180000|2021-07-21 05:59:40|1861.78|1853.08|1861.31|1852.61|1861.78|1853.08|1861.31|1852.61|22
1626847190000|2021-07-21 05:59:50|1861.32|1852.62|1861.27|1852.57|1861.51|1852.81|1861.25|1852.55|16
1626847200000|2021-07-21 06:00:00|1861.31|1852.61|1862.25|1853.55|1862.38|1853.68|1860.96|1852.26|22
1626847210000|2021-07-21 06:00:10|1862.24|1853.54|1862.36|1853.66|1862.51|1853.81|1862.21|1853.51|13
1626847220000|2021-07-21 06:00:20|1862.29|1853.59|1863.06|1854.36|1863.17|1854.47|1862.25|1853.55|17
1626847230000|2021-07-21 06:00:30|1863.37|1854.67|1863.85|1855.15|1863.98|1855.28|1863.37|1854.67|19
1626847240000|2021-07-21 06:00:40|1863.84|1855.14|1864.77|1856.07|1864.77|1856.07|1863.72|1855.02|26
1626847250000|2021-07-21 06:00:50|1864.9|1856.2|1864.75|1856.05|1865.12|1856.42|1864.75|1856.05|29
1626847260000|2021-07-21 06:01:00|1864.84|1856.14|1865.14|1856.44|1865.45|1856.75|1864.77|1856.07|31
1626847270000|2021-07-21 06:01:10|1865.22|1856.52|1865.03|1856.33|1865.48|1856.78|1865.03|1856.33|32
1626847280000|2021-07-21 06:01:20|1865.06|1856.36|1864.9|1856.2|1865.47|1856.77|1864.87|1856.17|29
1626847290000|2021-07-21 06:01:30|1864.93|1856.23|1864.4|1855.7|1865.05|1856.35|1864.4|1855.7|20
1626847300000|2021-07-21 06:01:40|1864.63|1855.93|1864.01|1855.31|1864.66|1855.96|1864.01|1855.31|24
1626847310000|2021-07-21 06:01:50|1864.38|1855.68|1864.55|1855.85|1864.55|1855.85|1863.37|1854.67|29
1626847320000|2021-07-21 06:02:00|1864.52|1855.82|1865.99|1857.29|1866.22|1857.52|1864.5|1855.8|28
1626847330000|2021-07-21 06:02:10|1865.93|1857.23|1865.91|1857.21|1866.32|1857.62|1865.7|1857|29
1626847340000|2021-07-21 06:02:20|1865.93|1857.23|1865.62|1856.92|1866.04|1857.34|1865.3|1856.6|23
1626847350000|2021-07-21 06:02:30|1865.51|1856.81|1864.69|1855.99|1865.51|1856.81|1864.63|1855.93|35
1626847360000|2021-07-21 06:02:40|1864.65|1855.95|1864.32|1855.62|1864.82|1856.12|1864.23|1855.53|19
1626847370000|2021-07-21 06:02:50|1864.39|1855.69|1863.42|1854.72|1864.39|1855.69|1863.42|1854.72|28
1626847380000|2021-07-21 06:03:00|1863.53|1854.83|1863.63|1854.93|1864.11|1855.41|1863.46|1854.76|22
1626847390000|2021-07-21 06:03:10|1863.69|1854.99|1863.6|1854.9|1863.69|1854.99|1863.37|1854.67|24
1626847400000|2021-07-21 06:03:20|1863.59|1854.89|1863.52|1854.82|1863.99|1855.29|1863.41|1854.71|15
1626847410000|2021-07-21 06:03:30|1863.5|1854.8|1863.59|1854.89|1863.59|1854.89|1863.5|1854.8|8
1626847420000|2021-07-21 06:03:40|1863.58|1854.88|1863.3|1854.6|1864.24|1855.54|1863.3|1854.6|4
1626847430000|2021-07-21 06:03:50|1863.31|1854.61|1863.04|1854.34|1863.92|1855.22|1863.04|1854.34|10
1626847440000|2021-07-21 06:04:00|1863.03|1854.33|1863.37|1854.67|1863.55|1854.85|1862.51|1853.81|36
1626847450000|2021-07-21 06:04:10|1863.19|1854.49|1862.77|1854.07|1863.34|1854.64|1862.77|1854.07|29
1626847460000|2021-07-21 06:04:20|1862.79|1854.09|1862.8|1854.1|1862.91|1854.21|1862.51|1853.81|37
1626847470000|2021-07-21 06:04:30|1862.78|1854.08|1862.62|1853.92|1862.82|1854.12|1862.52|1853.82|13
1626847480000|2021-07-21 06:04:40|1862.65|1853.95|1862.81|1854.11|1863.37|1854.67|1862.47|1853.77|23
1626847490000|2021-07-21 06:04:50|1862.7|1854|1862.99|1854.29|1863.04|1854.34|1862.62|1853.92|24
1626847500000|2021-07-21 06:05:00|1862.97|1854.27|1864.53|1855.83|1864.83|1856.13|1862.75|1854.05|30
1626847510000|2021-07-21 06:05:10|1864.37|1855.67|1864.25|1855.55|1864.66|1855.96|1864.14|1855.44|16
1626847520000|2021-07-21 06:05:20|1864.19|1855.49|1863.93|1855.23|1864.19|1855.49|1863.82|1855.12|14
1626847530000|2021-07-21 06:05:30|1863.92|1855.22|1863.73|1855.03|1863.92|1855.22|1863.69|1854.99|22
1626847540000|2021-07-21 06:05:40|1863.7|1855|1863.73|1855.03|1864.22|1855.52|1863.36|1854.66|27
1626847550000|2021-07-21 06:05:50|1863.63|1854.93|1863.79|1855.09|1863.89|1855.19|1863.36|1854.66|15
1626847560000|2021-07-21 06:06:00|1863.71|1855.01|1863.72|1855.02|1864.11|1855.41|1863.61|1854.91|24
1626847570000|2021-07-21 06:06:10|1863.19|1854.49|1863.54|1854.84|1863.6|1854.9|1862.9|1854.2|32
1626847580000|2021-07-21 06:06:20|1863.51|1854.81|1863.47|1854.77|1863.88|1855.18|1863.13|1854.43|22
1626847590000|2021-07-21 06:06:30|1863.43|1854.73|1864.31|1855.61|1864.33|1855.63|1863.34|1854.64|21
1626847600000|2021-07-21 06:06:40|1864.3|1855.6|1864.23|1855.53|1864.47|1855.77|1864.23|1855.53|14
1626847610000|2021-07-21 06:06:50|1864.24|1855.54|1864.27|1855.57|1864.34|1855.64|1864.17|1855.47|17
1626847620000|2021-07-21 06:07:00|1864.36|1855.66|1863.64|1854.94|1864.43|1855.73|1863.64|1854.94|27
1626847630000|2021-07-21 06:07:10|1863.74|1855.04|1863.49|1854.79|1864.16|1855.46|1863.49|1854.79|6
1626847640000|2021-07-21 06:07:20|1863.5|1854.8|1863.58|1854.88|1863.65|1854.95|1863.5|1854.8|5
1626847650000|2021-07-21 06:07:30|1863.67|1854.97|1864.22|1855.52|1864.31|1855.61|1863.51|1854.81|14
1626847660000|2021-07-21 06:07:40|1864.21|1855.51|1864.18|1855.48|1864.41|1855.71|1863.7|1855|17
1626847670000|2021-07-21 06:07:50|1863.88|1855.18|1864.03|1855.33|1864.41|1855.71|1863.88|1855.18|14
1626847680000|2021-07-21 06:08:00|1864.07|1855.37|1864.33|1855.63|1864.55|1855.85|1864.07|1855.37|19
1626847690000|2021-07-21 06:08:10|1864.41|1855.71|1864.43|1855.73|1864.43|1855.73|1864.23|1855.53|17
1626847700000|2021-07-21 06:08:20|1864.52|1855.82|1864.48|1855.78|1864.52|1855.82|1864.48|1855.78|2
1626847710000|2021-07-21 06:08:30|1864.51|1855.81|1864.5|1855.8|1864.51|1855.81|1864.5|1855.8|2
1626847720000|2021-07-21 06:08:40|1864.52|1855.82|1865.14|1856.44|1865.19|1856.49|1864.48|1855.78|19
1626847730000|2021-07-21 06:08:50|1865.15|1856.45|1865.93|1857.23|1866.61|1857.91|1865.14|1856.44|24
1626847740000|2021-07-21 06:09:00|1865.55|1856.85|1865.55|1856.85|1865.98|1857.28|1865.06|1856.36|32
1626847750000|2021-07-21 06:09:10|1865.25|1856.55|1865.03|1856.33|1865.55|1856.85|1864.8|1856.1|17
1626847760000|2021-07-21 06:09:20|1865.6|1856.9|1865.37|1856.67|1865.65|1856.95|1865.04|1856.34|28
1626847770000|2021-07-21 06:09:30|1865.2|1856.5|1866.22|1857.52|1866.23|1857.53|1865.17|1856.47|26
1626847780000|2021-07-21 06:09:40|1866.24|1857.54|1866.02|1857.32|1866.44|1857.74|1865.66|1856.96|22
1626847790000|2021-07-21 06:09:50|1865.73|1857.03|1866.32|1857.62|1866.32|1857.62|1865.63|1856.93|18
1626847800000|2021-07-21 06:10:00|1865.9|1857.2|1866.26|1857.56|1866.33|1857.63|1865.7|1857|23
1626847810000|2021-07-21 06:10:10|1866.37|1857.67|1866.75|1858.05|1866.83|1858.13|1866.27|1857.57|22
1626847820000|2021-07-21 06:10:20|1866.8|1858.1|1866.62|1857.92|1866.99|1858.29|1866.49|1857.79|31
1626847830000|2021-07-21 06:10:30|1866.71|1858.01|1867.56|1858.86|1867.7|1859|1866.71|1858.01|24
1626847840000|2021-07-21 06:10:40|1867.59|1858.89|1867.68|1858.98|1868.05|1859.35|1867.47|1858.77|33
1626847850000|2021-07-21 06:10:50|1867.6|1858.9|1867.35|1858.65|1867.6|1858.9|1867.06|1858.36|25
1626847860000|2021-07-21 06:11:00|1867.32|1858.62|1867.39|1858.69|1867.43|1858.73|1866.89|1858.19|22
1626847870000|2021-07-21 06:11:10|1867.45|1858.75|1867.39|1858.69|1867.66|1858.96|1867.28|1858.58|27
1626847880000|2021-07-21 06:11:20|1867.45|1858.75|1867.94|1859.24|1867.95|1859.25|1867.45|1858.75|15
1626847890000|2021-07-21 06:11:30|1867.93|1859.23|1868.28|1859.58|1868.5|1859.8|1867.93|1859.23|24
1626847900000|2021-07-21 06:11:40|1868.33|1859.63|1867.89|1859.19|1868.51|1859.81|1867.86|1859.16|26
1626847910000|2021-07-21 06:11:50|1867.91|1859.21|1867.55|1858.85|1867.91|1859.21|1867.44|1858.74|14
1626847920000|2021-07-21 06:12:00|1867.54|1858.84|1866.98|1858.28|1867.82|1859.12|1866.86|1858.16|27
1626847930000|2021-07-21 06:12:10|1866.97|1858.27|1867.42|1858.72|1867.44|1858.74|1866.96|1858.26|9
1626847940000|2021-07-21 06:12:20|1867.41|1858.71|1867.28|1858.58|1867.75|1859.05|1867.21|1858.51|23
1626847950000|2021-07-21 06:12:30|1867.75|1859.05|1867.54|1858.84|1867.75|1859.05|1867.31|1858.61|23
1626847960000|2021-07-21 06:12:40|1867.55|1858.85|1868.14|1859.44|1868.14|1859.44|1867.55|1858.85|24
1626847970000|2021-07-21 06:12:50|1868.13|1859.43|1868.2|1859.5|1868.58|1859.88|1868|1859.3|33
1626847980000|2021-07-21 06:13:00|1868.17|1859.47|1867.74|1859.04|1868.55|1859.85|1867.65|1858.95|35
1626847990000|2021-07-21 06:13:10|1867.72|1859.02|1869.37|1860.67|1869.37|1860.67|1867.53|1858.83|39
1626848000000|2021-07-21 06:13:20|1869.39|1860.69|1868.85|1860.15|1869.52|1860.82|1868.83|1860.13|36
1626848010000|2021-07-21 06:13:30|1868.82|1860.12|1869.18|1860.48|1869.29|1860.59|1868.82|1860.12|34
1626848020000|2021-07-21 06:13:40|1869.13|1860.43|1868.81|1860.11|1869.56|1860.86|1868.81|1860.11|30
1626848030000|2021-07-21 06:13:50|1868.88|1860.18|1868.88|1860.18|1869.08|1860.38|1868.85|1860.15|33
1626848040000|2021-07-21 06:14:00|1868.87|1860.17|1868.88|1860.18|1868.95|1860.25|1868.76|1860.06|28
1626848050000|2021-07-21 06:14:10|1868.83|1860.13|1869.25|1860.55|1869.25|1860.55|1868.71|1860.01|29
1626848060000|2021-07-21 06:14:20|1869.12|1860.42|1869.48|1860.78|1869.48|1860.78|1868.65|1859.95|24
1626848070000|2021-07-21 06:14:30|1869.53|1860.83|1869.51|1860.81|1869.8|1861.1|1868.88|1860.18|30
1626848080000|2021-07-21 06:14:40|1869.56|1860.86|1869.29|1860.59|1869.6|1860.9|1868.44|1859.74|31
1626848090000|2021-07-21 06:14:50|1869.27|1860.57|1869.85|1861.15|1869.85|1861.15|1869.08|1860.38|28
1626848100000|2021-07-21 06:15:00|1869.88|1861.18|1868.2|1859.5|1869.88|1861.18|1868.15|1859.45|30
1626848110000|2021-07-21 06:15:10|1868.25|1859.55|1867.95|1859.25|1868.25|1859.55|1867.46|1858.76|31
1626848120000|2021-07-21 06:15:20|1867.98|1859.28|1868.32|1859.62|1868.65|1859.95|1867.96|1859.26|37
1626848130000|2021-07-21 06:15:30|1868.29|1859.59|1868.67|1859.97|1868.92|1860.22|1868.29|1859.59|28
1626848140000|2021-07-21 06:15:40|1868.74|1860.04|1868.52|1859.82|1868.74|1860.04|1868.49|1859.79|29
1626848150000|2021-07-21 06:15:50|1868.6|1859.9|1869.37|1860.67|1869.58|1860.88|1868.59|1859.89|35
1626848160000|2021-07-21 06:16:00|1869.38|1860.68|1869.96|1861.26|1869.96|1861.26|1869.12|1860.42|33
1626848170000|2021-07-21 06:16:10|1869.88|1861.18|1869.45|1860.75|1869.89|1861.19|1869.39|1860.69|24
1626848180000|2021-07-21 06:16:20|1869.57|1860.87|1869.83|1861.13|1869.97|1861.27|1869.57|1860.87|28
1626848190000|2021-07-21 06:16:30|1869.86|1861.16|1871.45|1862.75|1871.45|1862.75|1869.77|1861.07|30
1626848200000|2021-07-21 06:16:40|1871.21|1862.51|1871.63|1862.93|1871.78|1863.08|1871.15|1862.45|31
1626848210000|2021-07-21 06:16:50|1871.59|1862.89|1871.06|1862.36|1871.59|1862.89|1870.76|1862.06|33
1626848220000|2021-07-21 06:17:00|1870.94|1862.24|1870.94|1862.24|1871.06|1862.36|1870.49|1861.79|34
1626848230000|2021-07-21 06:17:10|1870.89|1862.19|1870.6|1861.9|1870.98|1862.28|1870.29|1861.59|25
1626848240000|2021-07-21 06:17:20|1870.34|1861.64|1869.4|1860.7|1870.34|1861.64|1869.37|1860.67|22
1626848250000|2021-07-21 06:17:30|1869.46|1860.76|1868.99|1860.29|1869.46|1860.76|1868.73|1860.03|30
1626848260000|2021-07-21 06:17:40|1869.19|1860.49|1868.34|1859.64|1869.19|1860.49|1868.34|1859.64|19
1626848270000|2021-07-21 06:17:50|1868.38|1859.68|1867.57|1858.87|1868.76|1860.06|1867.57|1858.87|23
1626848280000|2021-07-21 06:18:00|1867.64|1858.94|1868.4|1859.7|1868.4|1859.7|1867.64|1858.94|31
1626848290000|2021-07-21 06:18:10|1868.28|1859.58|1869.17|1860.47|1869.3|1860.6|1868.15|1859.45|18
1626848300000|2021-07-21 06:18:20|1869.26|1860.56|1868.53|1859.83|1869.29|1860.59|1868.53|1859.83|15
1626848310000|2021-07-21 06:18:30|1868.42|1859.72|1868.79|1860.09|1868.82|1860.12|1868.39|1859.69|19
1626848320000|2021-07-21 06:18:40|1868.78|1860.08|1868.62|1859.92|1868.79|1860.09|1868.55|1859.85|16
1626848330000|2021-07-21 06:18:50|1868.68|1859.98|1868.37|1859.67|1868.68|1859.98|1868.27|1859.57|6
1626848340000|2021-07-21 06:19:00|1868.36|1859.66|1868.3|1859.6|1868.36|1859.66|1868.21|1859.51|3
1626848350000|2021-07-21 06:19:10|1868.36|1859.66|1869.17|1860.47|1869.23|1860.53|1868.36|1859.66|15
1626848360000|2021-07-21 06:19:20|1869.16|1860.46|1869.09|1860.39|1869.16|1860.46|1869.04|1860.34|12
1626848370000|2021-07-21 06:19:30|1869.08|1860.38|1869.5|1860.8|1869.6|1860.9|1869.08|1860.38|16
1626848380000|2021-07-21 06:19:40|1869.49|1860.79|1869.63|1860.93|1869.71|1861.01|1869.41|1860.71|16
1626848390000|2021-07-21 06:19:50|1869.62|1860.92|1869.73|1861.03|1869.86|1861.16|1869.6|1860.9|23
1626848400000|2021-07-21 06:20:00|1869.71|1861.01|1869.82|1861.12|1869.82|1861.12|1869.71|1861.01|18
1626848410000|2021-07-21 06:20:10|1869.84|1861.14|1869.02|1860.32|1869.86|1861.16|1868.89|1860.19|14
1626848420000|2021-07-21 06:20:20|1868.96|1860.26|1868.86|1860.16|1868.96|1860.26|1868.64|1859.94|22
1626848430000|2021-07-21 06:20:30|1868.84|1860.14|1868.71|1860.01|1868.91|1860.21|1868.67|1859.97|23
1626848440000|2021-07-21 06:20:40|1868.73|1860.03|1868.52|1859.82|1869.05|1860.35|1868.52|1859.82|28
1626848450000|2021-07-21 06:20:50|1868.55|1859.85|1868.74|1860.04|1868.9|1860.2|1868.39|1859.69|31
1626848460000|2021-07-21 06:21:00|1868.68|1859.98|1867.78|1859.08|1868.79|1860.09|1867.68|1858.98|26
1626848470000|2021-07-21 06:21:10|1867.82|1859.12|1868.97|1860.27|1869.51|1860.81|1867.82|1859.12|28
1626848480000|2021-07-21 06:21:20|1869.09|1860.39|1868.68|1859.98|1869.09|1860.39|1868.48|1859.78|17
1626848490000|2021-07-21 06:21:30|1868.65|1859.95|1868.77|1860.07|1868.8|1860.1|1868.65|1859.95|15
1626848500000|2021-07-21 06:21:40|1868.72|1860.02|1868.76|1860.06|1868.86|1860.16|1868.58|1859.88|16
1626848510000|2021-07-21 06:21:50|1868.6|1859.9|1868.6|1859.9|1868.75|1860.05|1868.51|1859.81|29
1626848520000|2021-07-21 06:22:00|1868.49|1859.79|1868.55|1859.85|1868.75|1860.05|1868.47|1859.77|23
1626848530000|2021-07-21 06:22:10|1868.58|1859.88|1868.53|1859.83|1868.68|1859.98|1868.38|1859.68|20
1626848540000|2021-07-21 06:22:20|1868.54|1859.84|1868.34|1859.64|1868.54|1859.84|1868.31|1859.61|18
1626848550000|2021-07-21 06:22:30|1868.03|1859.33|1867.58|1858.88|1868.03|1859.33|1867.42|1858.72|31
1626848560000|2021-07-21 06:22:40|1867.63|1858.93|1867.47|1858.77|1867.77|1859.07|1867.47|1858.77|28
1626848570000|2021-07-21 06:22:50|1867.54|1858.84|1867.57|1858.87|1867.63|1858.93|1867.33|1858.63|32
1626848580000|2021-07-21 06:23:00|1867.58|1858.88|1867.32|1858.62|1867.96|1859.26|1867.32|1858.62|24
1626848590000|2021-07-21 06:23:10|1867.08|1858.38|1867.26|1858.56|1867.55|1858.85|1867.08|1858.38|22
1626848600000|2021-07-21 06:23:20|1867.25|1858.55|1866.57|1857.87|1867.27|1858.57|1866.35|1857.65|29
1626848610000|2021-07-21 06:23:30|1866.32|1857.62|1867.35|1858.65|1867.42|1858.72|1866.29|1857.59|34
1626848620000|2021-07-21 06:23:40|1867.34|1858.64|1867.39|1858.69|1867.48|1858.78|1867.02|1858.32|25
1626848630000|2021-07-21 06:23:50|1867.3|1858.6|1866.72|1858.02|1867.5|1858.8|1866.62|1857.92|27
1626848640000|2021-07-21 06:24:00|1866.73|1858.03|1867.19|1858.49|1867.28|1858.58|1866.73|1858.03|29
1626848650000|2021-07-21 06:24:10|1867.17|1858.47|1867.26|1858.56|1867.36|1858.66|1867.17|1858.47|19
1626848660000|2021-07-21 06:24:20|1867.28|1858.58|1867.48|1858.78|1867.64|1858.94|1867.21|1858.51|14
1626848670000|2021-07-21 06:24:30|1867.64|1858.94|1868.03|1859.33|1868.2|1859.5|1867.64|1858.94|14
1626848680000|2021-07-21 06:24:40|1867.98|1859.28|1868.14|1859.44|1868.14|1859.44|1867.98|1859.28|12
1626848690000|2021-07-21 06:24:50|1868.15|1859.45|1868.29|1859.59|1868.34|1859.64|1868.14|1859.44|11
1626848700000|2021-07-21 06:25:00|1868.26|1859.56|1868.15|1859.45|1868.28|1859.58|1868.15|1859.45|6
1626848710000|2021-07-21 06:25:10|1868.14|1859.44|1867.29|1858.59|1868.2|1859.5|1867.29|1858.59|21
1626848720000|2021-07-21 06:25:20|1867.24|1858.54|1867.11|1858.41|1867.24|1858.54|1866.81|1858.11|15
1626848730000|2021-07-21 06:25:30|1867.28|1858.58|1867.72|1859.02|1867.94|1859.24|1867.28|1858.58|24
1626848740000|2021-07-21 06:25:40|1867.74|1859.04|1867.81|1859.11|1867.96|1859.26|1867.72|1859.02|18
1626848750000|2021-07-21 06:25:50|1867.75|1859.05|1867.87|1859.17|1867.96|1859.26|1867.68|1858.98|10
1626848760000|2021-07-21 06:26:00|1867.97|1859.27|1867.96|1859.26|1867.97|1859.27|1867.88|1859.18|6
1626848770000|2021-07-21 06:26:10|1867.97|1859.27|1868.59|1859.89|1868.75|1860.05|1867.97|1859.27|20
1626848780000|2021-07-21 06:26:20|1868.56|1859.86|1868.9|1860.2|1869.05|1860.35|1868.36|1859.66|28
1626848790000|2021-07-21 06:26:30|1868.95|1860.25|1868.71|1860.01|1868.95|1860.25|1867.97|1859.27|25
1626848800000|2021-07-21 06:26:40|1868.43|1859.73|1868.43|1859.73|1868.92|1860.22|1868.43|1859.73|25
1626848810000|2021-07-21 06:26:50|1868.73|1860.03|1868.75|1860.05|1868.9|1860.2|1868.42|1859.72|18
1626848820000|2021-07-21 06:27:00|1868.66|1859.96|1868.72|1860.02|1868.74|1860.04|1868.42|1859.72|7
1626848830000|2021-07-21 06:27:10|1869.07|1860.37|1869.07|1860.37|1869.07|1860.37|1869.07|1860.37|1
1626848840000|2021-07-21 06:27:20|1869.04|1860.34|1869.13|1860.43|1869.13|1860.43|1868.95|1860.25|5
1626848850000|2021-07-21 06:27:30|1869.14|1860.44|1868.95|1860.25|1869.33|1860.63|1868.85|1860.15|18
1626848860000|2021-07-21 06:27:40|1869.01|1860.31|1868.96|1860.26|1869.03|1860.33|1868.93|1860.23|10
1626848870000|2021-07-21 06:27:50|1868.98|1860.28|1869.74|1861.04|1870.1|1861.4|1868.98|1860.28|28
1626848880000|2021-07-21 06:28:00|1869.79|1861.09|1871.06|1862.36|1871.06|1862.36|1869.74|1861.04|38
1626848890000|2021-07-21 06:28:10|1871.03|1862.33|1870.7|1862|1871.03|1862.33|1870.39|1861.69|34
1626848900000|2021-07-21 06:28:20|1870.66|1861.96|1871.83|1863.13|1871.86|1863.16|1870.44|1861.74|31
1626848910000|2021-07-21 06:28:30|1871.87|1863.17|1871.77|1863.07|1871.91|1863.21|1871|1862.3|34
1626848920000|2021-07-21 06:28:40|1871.78|1863.08|1873.49|1864.79|1873.49|1864.79|1871.59|1862.89|33
1626848930000|2021-07-21 06:28:50|1873.57|1864.87|1872.91|1864.21|1873.81|1865.11|1872.91|1864.21|27
1626848940000|2021-07-21 06:29:00|1872.92|1864.22|1873.34|1864.64|1873.34|1864.64|1872.46|1863.76|28
1626848950000|2021-07-21 06:29:10|1873.17|1864.47|1873.09|1864.39|1873.92|1865.22|1873.09|1864.39|28
1626848960000|2021-07-21 06:29:20|1873.13|1864.43|1873.48|1864.78|1873.59|1864.89|1873.13|1864.43|16
1626848970000|2021-07-21 06:29:30|1873.39|1864.69|1872.92|1864.22|1873.4|1864.7|1872.7|1864|15
1626848980000|2021-07-21 06:29:40|1872.81|1864.11|1873.19|1864.49|1873.4|1864.7|1872.81|1864.11|19
1626848990000|2021-07-21 06:29:50|1873.2|1864.5|1873.85|1865.15|1874.14|1865.44|1873.2|1864.5|21
1626849000000|2021-07-21 06:30:00|1873.84|1865.14|1873.16|1864.46|1874.04|1865.34|1873.16|1864.46|19
1626849010000|2021-07-21 06:30:10|1873.1|1864.4|1872.49|1863.79|1873.1|1864.4|1872.49|1863.79|20
1626849020000|2021-07-21 06:30:20|1872.36|1863.66|1872.68|1863.98|1872.7|1864|1872.01|1863.31|18
1626849030000|2021-07-21 06:30:30|1872.65|1863.95|1872|1863.3|1872.65|1863.95|1871.76|1863.06|24
1626849040000|2021-07-21 06:30:40|1871.98|1863.28|1872.06|1863.36|1872.1|1863.4|1871.73|1863.03|30
1626849050000|2021-07-21 06:30:50|1871.92|1863.22|1871.9|1863.2|1871.92|1863.22|1871.33|1862.63|20
1626849060000|2021-07-21 06:31:00|1871.99|1863.29|1870.87|1862.17|1871.99|1863.29|1870.87|1862.17|24
1626849070000|2021-07-21 06:31:10|1870.97|1862.27|1871.53|1862.83|1871.68|1862.98|1870.53|1861.83|31
1626849080000|2021-07-21 06:31:20|1871.46|1862.76|1871.11|1862.41|1871.56|1862.86|1870.9|1862.2|31
1626849090000|2021-07-21 06:31:30|1871.04|1862.34|1870.62|1861.92|1871.18|1862.48|1870.28|1861.58|26
1626849100000|2021-07-21 06:31:40|1870.61|1861.91|1870.97|1862.27|1871.2|1862.5|1870.47|1861.77|30
1626849110000|2021-07-21 06:31:50|1870.93|1862.23|1870.86|1862.16|1870.98|1862.28|1870.7|1862|20
1626849120000|2021-07-21 06:32:00|1870.84|1862.14|1870.29|1861.59|1870.85|1862.15|1870.29|1861.59|22
1626849130000|2021-07-21 06:32:10|1870.46|1861.76|1869.53|1860.83|1870.46|1861.76|1869.08|1860.38|27
1626849140000|2021-07-21 06:32:20|1869.55|1860.85|1868.95|1860.25|1869.55|1860.85|1868.83|1860.13|23
1626849150000|2021-07-21 06:32:30|1868.83|1860.13|1869.06|1860.36|1869.11|1860.41|1868.72|1860.02|33
1626849160000|2021-07-21 06:32:40|1869.18|1860.48|1868.97|1860.27|1869.36|1860.66|1868.83|1860.13|30
1626849170000|2021-07-21 06:32:50|1868.96|1860.26|1869.3|1860.6|1869.3|1860.6|1868.71|1860.01|36
1626849180000|2021-07-21 06:33:00|1869.34|1860.64|1869.01|1860.31|1869.42|1860.72|1869|1860.3|26
1626849190000|2021-07-21 06:33:10|1869|1860.3|1868.88|1860.18|1869.01|1860.31|1868.88|1860.18|8
1626849200000|2021-07-21 06:33:20|1868.89|1860.19|1868.96|1860.26|1868.99|1860.29|1868.89|1860.19|12
1626849210000|2021-07-21 06:33:30|1868.92|1860.22|1869.04|1860.34|1869.04|1860.34|1868.89|1860.19|10
1626849220000|2021-07-21 06:33:40|1869.14|1860.44|1869.28|1860.58|1869.28|1860.58|1869.14|1860.44|6
1626849230000|2021-07-21 06:33:50|1869.29|1860.59|1870.09|1861.39|1870.09|1861.39|1869.28|1860.58|13
1626849240000|2021-07-21 06:34:00|1870.17|1861.47|1870.12|1861.42|1870.52|1861.82|1869.93|1861.23|24
1626849250000|2021-07-21 06:34:10|1870.08|1861.38|1869.98|1861.28|1870.23|1861.53|1869.84|1861.14|27
1626849260000|2021-07-21 06:34:20|1870.05|1861.35|1870.21|1861.51|1870.44|1861.74|1869.99|1861.29|37
1626849270000|2021-07-21 06:34:30|1870.22|1861.52|1869.14|1860.44|1870.22|1861.52|1869.02|1860.32|33
1626849280000|2021-07-21 06:34:40|1869.22|1860.52|1869.07|1860.37|1869.25|1860.55|1869.03|1860.33|29
1626849290000|2021-07-21 06:34:50|1869.09|1860.39|1869.01|1860.31|1869.13|1860.43|1868.94|1860.24|22
1626849300000|2021-07-21 06:35:00|1869.02|1860.32|1869.03|1860.33|1869.15|1860.45|1869.02|1860.32|23
1626849310000|2021-07-21 06:35:10|1868.99|1860.29|1867.95|1859.25|1868.99|1860.29|1867.93|1859.23|28
1626849320000|2021-07-21 06:35:20|1867.97|1859.27|1867.99|1859.29|1868.2|1859.5|1867.95|1859.25|22
1626849330000|2021-07-21 06:35:30|1868.01|1859.31|1867.91|1859.21|1868.18|1859.48|1867.89|1859.19|27
1626849340000|2021-07-21 06:35:40|1867.92|1859.22|1868.01|1859.31|1868.22|1859.52|1867.92|1859.22|11
1626849350000|2021-07-21 06:35:50|1868.05|1859.35|1868.15|1859.45|1868.15|1859.45|1867.83|1859.13|19
1626849360000|2021-07-21 06:36:00|1868.09|1859.39|1868.22|1859.52|1868.22|1859.52|1868.09|1859.39|6
1626849370000|2021-07-21 06:36:10|1868.25|1859.55|1868.33|1859.63|1868.34|1859.64|1868.25|1859.55|8
1626849380000|2021-07-21 06:36:20|1868.29|1859.59|1868.16|1859.46|1868.34|1859.64|1868.16|1859.46|9
1626849390000|2021-07-21 06:36:30|1868.15|1859.45|1868.17|1859.47|1868.17|1859.47|1868.14|1859.44|5
1626849400000|2021-07-21 06:36:40|1868.02|1859.32|1869.01|1860.31|1869.02|1860.32|1868.02|1859.32|21
1626849410000|2021-07-21 06:36:50|1869.05|1860.35|1869.11|1860.41|1869.13|1860.43|1868.91|1860.21|19
1626849420000|2021-07-21 06:37:00|1869.12|1860.42|1869.6|1860.9|1869.6|1860.9|1869.12|1860.42|28
1626849430000|2021-07-21 06:37:10|1869.61|1860.91|1870.05|1861.35|1870.07|1861.37|1869.54|1860.84|21
1626849440000|2021-07-21 06:37:20|1870.06|1861.36|1870.11|1861.41|1870.13|1861.43|1870.01|1861.31|20
1626849450000|2021-07-21 06:37:30|1870.12|1861.42|1870.36|1861.66|1870.55|1861.85|1870.08|1861.38|21
1626849460000|2021-07-21 06:37:40|1870.46|1861.76|1870.57|1861.87|1870.61|1861.91|1870.4|1861.7|19
1626849470000|2021-07-21 06:37:50|1870.56|1861.86|1870.07|1861.37|1870.57|1861.87|1869.99|1861.29|16
1626849480000|2021-07-21 06:38:00|1870.06|1861.36|1870.08|1861.38|1870.18|1861.48|1869.69|1860.99|27
1626849490000|2021-07-21 06:38:10|1870.1|1861.4|1870.07|1861.37|1870.1|1861.4|1869.85|1861.15|14
1626849500000|2021-07-21 06:38:20|1870.09|1861.39|1869.97|1861.27|1870.09|1861.39|1869.96|1861.26|19
1626849510000|2021-07-21 06:38:30|1870.01|1861.31|1869.36|1860.66|1870.05|1861.35|1869.36|1860.66|11
1626849520000|2021-07-21 06:38:40|1869.46|1860.76|1869.37|1860.67|1869.56|1860.86|1869.36|1860.66|16
1626849530000|2021-07-21 06:38:50|1869.38|1860.68|1869.79|1861.09|1870.12|1861.42|1869.38|1860.68|22
1626849540000|2021-07-21 06:39:00|1869.8|1861.1|1870.09|1861.39|1870.22|1861.52|1869.72|1861.02|13
1626849550000|2021-07-21 06:39:10|1870.22|1861.52|1870.68|1861.98|1870.72|1862.02|1870.22|1861.52|16
1626849560000|2021-07-21 06:39:20|1870.66|1861.96|1870.54|1861.84|1870.66|1861.96|1870.48|1861.78|20
1626849570000|2021-07-21 06:39:30|1870.46|1861.76|1870.65|1861.95|1870.65|1861.95|1870.35|1861.65|26
1626849580000|2021-07-21 06:39:40|1870.82|1862.12|1871.3|1862.6|1871.36|1862.66|1870.82|1862.12|17
1626849590000|2021-07-21 06:39:50|1871.31|1862.61|1872.09|1863.39|1872.48|1863.78|1871.31|1862.61|24
1626849600000|2021-07-21 06:40:00|1872.17|1863.47|1872.07|1863.37|1872.26|1863.56|1871.97|1863.27|16
1626849610000|2021-07-21 06:40:10|1872.06|1863.36|1871.93|1863.23|1872.2|1863.5|1871.69|1862.99|12
1626849620000|2021-07-21 06:40:20|1871.63|1862.93|1871.89|1863.19|1871.97|1863.27|1871.6|1862.9|14
1626849630000|2021-07-21 06:40:30|1871.92|1863.22|1871.2|1862.5|1872.16|1863.46|1870.87|1862.17|26
1626849640000|2021-07-21 06:40:40|1871.23|1862.53|1871.33|1862.63|1871.62|1862.92|1870.97|1862.27|29
1626849650000|2021-07-21 06:40:50|1871.28|1862.58|1872.06|1863.36|1872.06|1863.36|1871.2|1862.5|31
1626849660000|2021-07-21 06:41:00|1871.92|1863.22|1870.92|1862.22|1871.93|1863.23|1870.79|1862.09|31
1626849670000|2021-07-21 06:41:10|1870.93|1862.23|1871.13|1862.43|1871.37|1862.67|1870.86|1862.16|29
1626849680000|2021-07-21 06:41:20|1871.23|1862.53|1871.15|1862.45|1871.23|1862.53|1870.67|1861.97|27
1626849690000|2021-07-21 06:41:30|1871|1862.3|1871.23|1862.53|1871.41|1862.71|1871|1862.3|26
1626849700000|2021-07-21 06:41:40|1871.42|1862.72|1871.06|1862.36|1871.42|1862.72|1871.06|1862.36|17
1626849710000|2021-07-21 06:41:50|1871.04|1862.34|1870.71|1862.01|1871.04|1862.34|1870.51|1861.81|21
1626849720000|2021-07-21 06:42:00|1870.67|1861.97|1870.68|1861.98|1870.81|1862.11|1870.57|1861.87|27
1626849730000|2021-07-21 06:42:10|1870.7|1862|1870.84|1862.14|1870.9|1862.2|1870.61|1861.91|15
1626849740000|2021-07-21 06:42:20|1870.81|1862.11|1870.77|1862.07|1870.91|1862.21|1870.52|1861.82|23
1626849750000|2021-07-21 06:42:30|1870.85|1862.15|1870.88|1862.18|1870.92|1862.22|1870.79|1862.09|27
1626849760000|2021-07-21 06:42:40|1870.99|1862.29|1871.3|1862.6|1871.41|1862.71|1870.99|1862.29|17
1626849770000|2021-07-21 06:42:50|1871.24|1862.54|1871.23|1862.53|1871.3|1862.6|1871.13|1862.43|23
1626849780000|2021-07-21 06:43:00|1871.3|1862.6|1872.32|1863.62|1872.43|1863.73|1871.23|1862.53|26
1626849790000|2021-07-21 06:43:10|1872.31|1863.61|1872.36|1863.66|1872.52|1863.82|1872.08|1863.38|27
1626849800000|2021-07-21 06:43:20|1872.38|1863.68|1872.44|1863.74|1872.55|1863.85|1872.38|1863.68|14
1626849810000|2021-07-21 06:43:30|1872.52|1863.82|1873.89|1865.19|1874.38|1865.68|1872.46|1863.76|36
1626849820000|2021-07-21 06:43:40|1873.92|1865.22|1874.12|1865.42|1874.24|1865.54|1873.24|1864.54|19
1626849830000|2021-07-21 06:43:50|1874.16|1865.46|1875.27|1866.57|1875.27|1866.57|1874.06|1865.36|20
1626849840000|2021-07-21 06:44:00|1875.21|1866.51|1875.43|1866.73|1876|1867.3|1874.96|1866.26|23
1626849850000|2021-07-21 06:44:10|1875.41|1866.71|1874.53|1865.83|1875.41|1866.71|1874.24|1865.54|19
1626849860000|2021-07-21 06:44:20|1874.51|1865.81|1875.07|1866.37|1875.07|1866.37|1874.45|1865.75|31
1626849870000|2021-07-21 06:44:30|1875.11|1866.41|1875.2|1866.5|1875.26|1866.56|1874.88|1866.18|20
1626849880000|2021-07-21 06:44:40|1875.06|1866.36|1874.37|1865.67|1875.06|1866.36|1874.27|1865.57|21
1626849890000|2021-07-21 06:44:50|1874.39|1865.69|1874.82|1866.12|1874.85|1866.15|1874.39|1865.69|26
1626849900000|2021-07-21 06:45:00|1874.79|1866.09|1875.8|1867.1|1875.91|1867.21|1874.79|1866.09|33
1626849910000|2021-07-21 06:45:10|1875.86|1867.16|1875.54|1866.84|1876.13|1867.43|1875.28|1866.58|31
1626849920000|2021-07-21 06:45:20|1875.56|1866.86|1873.77|1865.07|1875.65|1866.95|1873.72|1865.02|35
1626849930000|2021-07-21 06:45:30|1873.75|1865.05|1873.8|1865.1|1874.08|1865.38|1873.47|1864.77|27
1626849940000|2021-07-21 06:45:40|1873.82|1865.12|1873.27|1864.57|1873.82|1865.12|1873.18|1864.48|26
1626849950000|2021-07-21 06:45:50|1873.24|1864.54|1872.36|1863.66|1873.24|1864.54|1872.27|1863.57|28
1626849960000|2021-07-21 06:46:00|1872.43|1863.73|1873.14|1864.44|1873.16|1864.46|1872.33|1863.63|29
1626849970000|2021-07-21 06:46:10|1873.13|1864.43|1873.59|1864.89|1873.75|1865.05|1873.1|1864.4|25
1626849980000|2021-07-21 06:46:20|1873.67|1864.97|1873.89|1865.19|1874.01|1865.31|1873.23|1864.53|34
1626849990000|2021-07-21 06:46:30|1873.74|1865.04|1873.42|1864.72|1873.74|1865.04|1873.34|1864.64|16
1626850000000|2021-07-21 06:46:40|1873.69|1864.99|1873.92|1865.22|1873.93|1865.23|1873.41|1864.71|26
1626850010000|2021-07-21 06:46:50|1873.93|1865.23|1874.2|1865.5|1874.3|1865.6|1873.93|1865.23|18
1626850020000|2021-07-21 06:47:00|1874.21|1865.51|1875.02|1866.32|1875.02|1866.32|1874.15|1865.45|29
1626850030000|2021-07-21 06:47:10|1874.97|1866.27|1875.1|1866.4|1875.24|1866.54|1874.79|1866.09|24
1626850040000|2021-07-21 06:47:20|1875.11|1866.41|1875.44|1866.74|1875.44|1866.74|1875|1866.3|15
1626850050000|2021-07-21 06:47:30|1875.49|1866.79|1879.55|1870.85|1881.51|1872.81|1875.49|1866.79|31
1626850060000|2021-07-21 06:47:40|1879.53|1870.83|1878.22|1869.52|1879.53|1870.83|1877.99|1869.29|38
1626850070000|2021-07-21 06:47:50|1878.13|1869.43|1880|1871.3|1880|1871.3|1877.93|1869.23|38
1626850080000|2021-07-21 06:48:00|1880.04|1871.34|1882.65|1873.95|1882.65|1873.95|1879.82|1871.12|34
1626850090000|2021-07-21 06:48:10|1882.62|1873.92|1882.32|1873.62|1882.62|1873.92|1881.2|1872.5|38
1626850100000|2021-07-21 06:48:20|1882.44|1873.74|1881.19|1872.49|1882.44|1873.74|1881.13|1872.43|36
1626850110000|2021-07-21 06:48:30|1880.98|1872.28|1879.67|1870.97|1881.36|1872.66|1879.67|1870.97|29
1626850120000|2021-07-21 06:48:40|1879.71|1871.01|1878.81|1870.11|1879.71|1871.01|1878.36|1869.66|37
1626850130000|2021-07-21 06:48:50|1878.66|1869.96|1878.1|1869.4|1879.18|1870.48|1878.1|1869.4|32
1626850140000|2021-07-21 06:49:00|1878.03|1869.33|1878.11|1869.41|1878.61|1869.91|1877.95|1869.25|37
1626850150000|2021-07-21 06:49:10|1878.12|1869.42|1877.36|1868.66|1878.13|1869.43|1877.25|1868.55|29
1626850160000|2021-07-21 06:49:20|1877.47|1868.77|1877.08|1868.38|1877.47|1868.77|1876.87|1868.17|17
1626850170000|2021-07-21 06:49:30|1877|1868.3|1876.98|1868.28|1877.27|1868.57|1876.68|1867.98|27
1626850180000|2021-07-21 06:49:40|1876.91|1868.21|1876.32|1867.62|1876.91|1868.21|1876.16|1867.46|33
1626850190000|2021-07-21 06:49:50|1876.2|1867.5|1875.99|1867.29|1876.43|1867.73|1875.36|1866.66|37
1626850200000|2021-07-21 06:50:00|1875.79|1867.09|1876.07|1867.37|1876.07|1867.37|1875.29|1866.59|31
1626850210000|2021-07-21 06:50:10|1876.16|1867.46|1876.75|1868.05|1877.43|1868.73|1876.13|1867.43|29
1626850220000|2021-07-21 06:50:20|1876.79|1868.09|1877.16|1868.46|1877.23|1868.53|1876.54|1867.84|19
1626850230000|2021-07-21 06:50:30|1877.2|1868.5|1877.98|1869.28|1878.11|1869.41|1877.2|1868.5|16
1626850240000|2021-07-21 06:50:40|1878.05|1869.35|1878.05|1869.35|1878.81|1870.11|1878.01|1869.31|20
1626850250000|2021-07-21 06:50:50|1878.02|1869.32|1878.43|1869.73|1878.43|1869.73|1878.01|1869.31|20
1626850260000|2021-07-21 06:51:00|1878.29|1869.59|1878.76|1870.06|1878.76|1870.06|1878.25|1869.55|12
1626850270000|2021-07-21 06:51:10|1878.98|1870.28|1878.42|1869.72|1879.39|1870.69|1878.42|1869.72|33
1626850280000|2021-07-21 06:51:20|1878.37|1869.67|1877.58|1868.88|1878.37|1869.67|1877.46|1868.76|26
1626850290000|2021-07-21 06:51:30|1877.84|1869.14|1878.28|1869.58|1878.73|1870.03|1877.58|1868.88|33
1626850300000|2021-07-21 06:51:40|1878.57|1869.87|1878.55|1869.85|1878.79|1870.09|1878|1869.3|37
1626850310000|2021-07-21 06:51:50|1878.27|1869.57|1878.58|1869.88|1878.83|1870.13|1878.24|1869.54|32
1626850320000|2021-07-21 06:52:00|1878.54|1869.84|1878.93|1870.23|1878.94|1870.24|1878.29|1869.59|29
1626850330000|2021-07-21 06:52:10|1878.9|1870.2|1878.99|1870.29|1879|1870.3|1878.88|1870.18|18
1626850340000|2021-07-21 06:52:20|1879.01|1870.31|1878.76|1870.06|1879.01|1870.31|1878.43|1869.73|27
1626850350000|2021-07-21 06:52:30|1878.72|1870.02|1878.6|1869.9|1878.78|1870.08|1878.4|1869.7|31
1626850360000|2021-07-21 06:52:40|1878.59|1869.89|1878.58|1869.88|1878.61|1869.91|1878.54|1869.84|26
1626850370000|2021-07-21 06:52:50|1878.55|1869.85|1878.57|1869.87|1878.8|1870.1|1878.55|1869.85|32
1626850380000|2021-07-21 06:53:00|1878.54|1869.84|1878.42|1869.72|1878.65|1869.95|1878.27|1869.57|29
1626850390000|2021-07-21 06:53:10|1878.45|1869.75|1878.9|1870.2|1878.93|1870.23|1878.45|1869.75|35
1626850400000|2021-07-21 06:53:20|1879.11|1870.41|1878.99|1870.29|1879.52|1870.82|1878.74|1870.04|35
1626850410000|2021-07-21 06:53:30|1879.19|1870.49|1879.38|1870.68|1879.49|1870.79|1878.81|1870.11|30
1626850420000|2021-07-21 06:53:40|1879.35|1870.65|1879.15|1870.45|1879.38|1870.68|1878.95|1870.25|32
1626850430000|2021-07-21 06:53:50|1879.16|1870.46|1879.17|1870.47|1879.31|1870.61|1879.13|1870.43|21
1626850440000|2021-07-21 06:54:00|1879.19|1870.49|1880.07|1871.37|1880.29|1871.59|1879.19|1870.49|26
1626850450000|2021-07-21 06:54:10|1880.11|1871.41|1880.23|1871.53|1881.75|1873.05|1879.89|1871.19|29
1626850460000|2021-07-21 06:54:20|1880.3|1871.6|1882.22|1873.52|1882.57|1873.87|1880.3|1871.6|28
1626850470000|2021-07-21 06:54:30|1882.18|1873.48|1880.81|1872.11|1882.34|1873.64|1880.75|1872.05|23
1626850480000|2021-07-21 06:54:40|1880.83|1872.13|1880.86|1872.16|1881.12|1872.42|1880.56|1871.86|25
1626850490000|2021-07-21 06:54:50|1880.85|1872.15|1881.26|1872.56|1881.32|1872.62|1880.64|1871.94|29
1626850500000|2021-07-21 06:55:00|1881.28|1872.58|1880.8|1872.1|1881.36|1872.66|1880.77|1872.07|30
1626850510000|2021-07-21 06:55:10|1880.75|1872.05|1880.82|1872.12|1881|1872.3|1880.36|1871.66|31
1626850520000|2021-07-21 06:55:20|1880.8|1872.1|1880.71|1872.01|1880.83|1872.13|1879.88|1871.18|26
1626850530000|2021-07-21 06:55:30|1880.78|1872.08|1880.32|1871.62|1880.78|1872.08|1879.87|1871.17|24
1626850540000|2021-07-21 06:55:40|1880.33|1871.63|1880.05|1871.35|1880.33|1871.63|1879.91|1871.21|31
1626850550000|2021-07-21 06:55:50|1880.03|1871.33|1879.85|1871.15|1880.35|1871.65|1879.85|1871.15|24
1626850560000|2021-07-21 06:56:00|1880.06|1871.36|1880.15|1871.45|1880.2|1871.5|1879.85|1871.15|5
1626850570000|2021-07-21 06:56:10|1880.13|1871.43|1879.79|1871.09|1880.13|1871.43|1879.77|1871.07|12
1626850580000|2021-07-21 06:56:20|1879.74|1871.04|1879.66|1870.96|1879.85|1871.15|1879.62|1870.92|17
1626850590000|2021-07-21 06:56:30|1879.63|1870.93|1879.4|1870.7|1879.68|1870.98|1879.36|1870.66|8
1626850600000|2021-07-21 06:56:40|1879.32|1870.62|1879.47|1870.77|1879.49|1870.79|1879.32|1870.62|4
1626850610000|2021-07-21 06:56:50|1879.48|1870.78|1879.44|1870.74|1879.48|1870.78|1879.44|1870.74|6
1626850620000|2021-07-21 06:57:00|1879.43|1870.73|1879.87|1871.17|1879.91|1871.21|1879.3|1870.6|14
1626850630000|2021-07-21 06:57:10|1879.91|1871.21|1880.15|1871.45|1880.45|1871.75|1879.85|1871.15|29
1626850640000|2021-07-21 06:57:20|1880.3|1871.6|1881.28|1872.58|1881.39|1872.69|1880.2|1871.5|30
1626850650000|2021-07-21 06:57:30|1881.48|1872.78|1880.42|1871.72|1881.83|1873.13|1880.11|1871.41|37
1626850660000|2021-07-21 06:57:40|1880.36|1871.66|1880.87|1872.17|1880.87|1872.17|1880.11|1871.41|34
1626850670000|2021-07-21 06:57:50|1880.91|1872.21|1882.57|1873.87|1882.57|1873.87|1880.57|1871.87|30
1626850680000|2021-07-21 06:58:00|1882.51|1873.81|1882.83|1874.13|1883.17|1874.47|1882.51|1873.81|33
1626850690000|2021-07-21 06:58:10|1882.98|1874.28|1882.12|1873.42|1882.98|1874.28|1881.97|1873.27|30
1626850700000|2021-07-21 06:58:20|1882.06|1873.36|1882.11|1873.41|1882.53|1873.83|1882.06|1873.36|20
1626850710000|2021-07-21 06:58:30|1882.12|1873.42|1882.24|1873.54|1882.3|1873.6|1882.11|1873.41|23
1626850720000|2021-07-21 06:58:40|1882.17|1873.47|1882.44|1873.74|1882.5|1873.8|1882.17|1873.47|31
1626850730000|2021-07-21 06:58:50|1882.21|1873.51|1882.13|1873.43|1882.49|1873.79|1882.06|1873.36|28
1626850740000|2021-07-21 06:59:00|1882.14|1873.44|1882.3|1873.6|1882.3|1873.6|1881.84|1873.14|21
1626850750000|2021-07-21 06:59:10|1882.34|1873.64|1882.53|1873.83|1883.43|1874.73|1882.34|1873.64|25
1626850760000|2021-07-21 06:59:20|1882.44|1873.74|1882.04|1873.34|1882.44|1873.74|1881.96|1873.26|19
1626850770000|2021-07-21 06:59:30|1881.99|1873.29|1881.7|1873|1882.26|1873.56|1881.7|1873|27
1626850780000|2021-07-21 06:59:40|1881.65|1872.95|1881.84|1873.14|1881.85|1873.15|1881.44|1872.74|25
1626850790000|2021-07-21 06:59:50|1881.76|1873.06|1882.35|1873.65|1882.37|1873.67|1881.54|1872.84|29
1626850800000|2021-07-21 07:00:00|1882.39|1873.69|1884.34|1875.64|1885.82|1877.12|1882.39|1873.69|35
1626850810000|2021-07-21 07:00:10|1884.17|1875.47|1881.86|1873.16|1884.17|1875.47|1881.69|1872.99|37
1626850820000|2021-07-21 07:00:20|1881.78|1873.08|1881.54|1872.84|1881.89|1873.19|1881.01|1872.31|32
1626850830000|2021-07-21 07:00:30|1881.56|1872.86|1880.42|1871.72|1881.82|1873.12|1880.4|1871.7|29
1626850840000|2021-07-21 07:00:40|1880.22|1871.52|1880.17|1871.47|1880.63|1871.93|1879.35|1870.65|32
1626850850000|2021-07-21 07:00:50|1880.09|1871.39|1880.63|1871.93|1880.95|1872.25|1880.09|1871.39|34
1626850860000|2021-07-21 07:01:00|1880.94|1872.24|1880.18|1871.48|1880.94|1872.24|1880.05|1871.35|17
1626850870000|2021-07-21 07:01:10|1880.14|1871.44|1879.52|1870.82|1880.49|1871.79|1879.45|1870.75|11
1626850880000|2021-07-21 07:01:20|1879.57|1870.87|1880|1871.3|1880|1871.3|1879.35|1870.65|12
1626850890000|2021-07-21 07:01:30|1880.19|1871.49|1879.52|1870.82|1880.56|1871.86|1879.46|1870.76|26
1626850900000|2021-07-21 07:01:40|1879.45|1870.75|1878.33|1869.63|1879.45|1870.75|1878.33|1869.63|17
1626850910000|2021-07-21 07:01:50|1878.35|1869.65|1878.21|1869.51|1878.39|1869.69|1878.06|1869.36|27
1626850920000|2021-07-21 07:02:00|1878.17|1869.47|1878.16|1869.46|1878.2|1869.5|1878.07|1869.37|26
1626850930000|2021-07-21 07:02:10|1878.23|1869.53|1879.1|1870.4|1879.16|1870.46|1878.23|1869.53|30
1626850940000|2021-07-21 07:02:20|1879.43|1870.73|1879.18|1870.48|1879.43|1870.73|1879.18|1870.48|31
1626850950000|2021-07-21 07:02:30|1879.45|1870.75|1878.75|1870.05|1879.45|1870.75|1878.62|1869.92|26
1626850960000|2021-07-21 07:02:40|1878.78|1870.08|1878.8|1870.1|1878.84|1870.14|1878.7|1870|22
1626850970000|2021-07-21 07:02:50|1878.81|1870.11|1878.83|1870.13|1878.94|1870.24|1878.76|1870.06|8
1626850980000|2021-07-21 07:03:00|1878.88|1870.18|1878.6|1869.9|1878.88|1870.18|1878.59|1869.89|21
1626850990000|2021-07-21 07:03:10|1878.54|1869.84|1878.48|1869.78|1878.54|1869.84|1878.48|1869.78|20
1626851000000|2021-07-21 07:03:20|1878.24|1869.54|1878.31|1869.61|1878.38|1869.68|1878.23|1869.53|22
1626851010000|2021-07-21 07:03:30|1878.27|1869.57|1878.38|1869.68|1878.68|1869.98|1878.23|1869.53|26
1626851020000|2021-07-21 07:03:40|1878.37|1869.67|1878.62|1869.92|1878.65|1869.95|1878.3|1869.6|28
1626851030000|2021-07-21 07:03:50|1878.59|1869.89|1878.55|1869.85|1878.65|1869.95|1878.54|1869.84|21
1626851040000|2021-07-21 07:04:00|1878.57|1869.87|1879.14|1870.44|1879.85|1871.15|1878.57|1869.87|31
1626851050000|2021-07-21 07:04:10|1879.09|1870.39|1878.9|1870.2|1879.4|1870.7|1878.81|1870.11|27
1626851060000|2021-07-21 07:04:20|1878.85|1870.15|1878.5|1869.8|1878.87|1870.17|1878.43|1869.73|21
1626851070000|2021-07-21 07:04:30|1878.51|1869.81|1878.59|1869.89|1878.59|1869.89|1878.33|1869.63|15
1626851080000|2021-07-21 07:04:40|1878.54|1869.84|1878.54|1869.84|1878.56|1869.86|1878.16|1869.46|11
1626851090000|2021-07-21 07:04:50|1878.55|1869.85|1879.68|1870.98|1879.88|1871.18|1878.55|1869.85|32
1626851100000|2021-07-21 07:05:00|1879.73|1871.03|1879.53|1870.83|1880.31|1871.61|1879.39|1870.69|33
1626851110000|2021-07-21 07:05:10|1879.38|1870.68|1878.92|1870.22|1879.51|1870.81|1878.88|1870.18|33
1626851120000|2021-07-21 07:05:20|1878.99|1870.29|1878.73|1870.03|1879.1|1870.4|1878.56|1869.86|22
1626851130000|2021-07-21 07:05:30|1878.77|1870.07|1877.95|1869.25|1878.77|1870.07|1877.95|1869.25|25
1626851140000|2021-07-21 07:05:40|1877.99|1869.29|1877.91|1869.21|1878.08|1869.38|1877.6|1868.9|22
1626851150000|2021-07-21 07:05:50|1877.89|1869.19|1878.09|1869.39|1878.28|1869.58|1877.89|1869.19|15
1626851160000|2021-07-21 07:06:00|1878.17|1869.47|1878.09|1869.39|1878.17|1869.47|1878.09|1869.39|4
1626851170000|2021-07-21 07:06:10|1878.03|1869.33|1877.33|1868.63|1878.03|1869.33|1877.29|1868.59|13
1626851180000|2021-07-21 07:06:20|1877.31|1868.61|1877.28|1868.58|1877.34|1868.64|1877.27|1868.57|16
1626851190000|2021-07-21 07:06:30|1877.31|1868.61|1877.24|1868.54|1877.35|1868.65|1877.24|1868.54|6
1626851200000|2021-07-21 07:06:40|1877.22|1868.52|1876.94|1868.24|1877.35|1868.65|1876.83|1868.13|7
1626851210000|2021-07-21 07:06:50|1876.93|1868.23|1876.92|1868.22|1876.96|1868.26|1876.92|1868.22|8
1626851220000|2021-07-21 07:07:00|1877.01|1868.31|1877.01|1868.31|1877.01|1868.31|1877.01|1868.31|1
1626851230000|2021-07-21 07:07:10|1876.97|1868.27|1877.41|1868.71|1877.47|1868.77|1876.92|1868.22|19
1626851240000|2021-07-21 07:07:20|1877.27|1868.57|1877.71|1869.01|1877.71|1869.01|1876.93|1868.23|23
1626851250000|2021-07-21 07:07:30|1877.77|1869.07|1877.52|1868.82|1877.77|1869.07|1877.34|1868.64|33
1626851260000|2021-07-21 07:07:40|1877.54|1868.84|1878.52|1869.82|1878.52|1869.82|1877.24|1868.54|24
1626851270000|2021-07-21 07:07:50|1878.42|1869.72|1878.98|1870.28|1878.98|1870.28|1878.27|1869.57|28
1626851280000|2021-07-21 07:08:00|1878.97|1870.27|1878.69|1869.99|1878.97|1870.27|1878.69|1869.99|24
1626851300000|2021-07-21 07:08:20|1878.7|1870|1878.85|1870.15|1879.05|1870.35|1878.68|1869.98|23
1626851310000|2021-07-21 07:08:30|1878.87|1870.17|1878.36|1869.66|1878.87|1870.17|1878.31|1869.61|13
1626851320000|2021-07-21 07:08:40|1878.29|1869.59|1878.65|1869.95|1878.8|1870.1|1878.28|1869.58|15
1626851330000|2021-07-21 07:08:50|1878.79|1870.09|1878.39|1869.69|1878.83|1870.13|1878.39|1869.69|22
1626851340000|2021-07-21 07:09:00|1878.38|1869.68|1878.5|1869.8|1878.55|1869.85|1878.35|1869.65|14
1626851350000|2021-07-21 07:09:10|1878.33|1869.63|1878.92|1870.22|1878.92|1870.22|1877.9|1869.2|13
1626851360000|2021-07-21 07:09:20|1879.04|1870.34|1878.96|1870.26|1879.13|1870.43|1878.92|1870.22|10
1626851370000|2021-07-21 07:09:30|1878.93|1870.23|1878.69|1869.99|1878.93|1870.23|1878.69|1869.99|22
1626851380000|2021-07-21 07:09:40|1878.63|1869.93|1878.22|1869.52|1878.63|1869.93|1878.06|1869.36|18
1626851390000|2021-07-21 07:09:50|1878.23|1869.53|1878.34|1869.64|1878.66|1869.96|1878.2|1869.5|18
1626851400000|2021-07-21 07:10:00|1878.23|1869.53|1878.36|1869.66|1878.42|1869.72|1878.23|1869.53|9
1626851410000|2021-07-21 07:10:10|1878.29|1869.59|1877.16|1868.46|1878.29|1869.59|1877.16|1868.46|8
1626851420000|2021-07-21 07:10:20|1877.11|1868.41|1877.04|1868.34|1877.4|1868.7|1877.04|1868.34|20
1626851430000|2021-07-21 07:10:30|1877.61|1868.91|1877.35|1868.65|1877.84|1869.14|1877.04|1868.34|8
1626851440000|2021-07-21 07:10:40|1877.22|1868.52|1877.46|1868.76|1877.6|1868.9|1877.11|1868.41|25
1626851450000|2021-07-21 07:10:50|1877.35|1868.65|1876.87|1868.17|1877.37|1868.67|1876.87|1868.17|26
1626851460000|2021-07-21 07:11:00|1876.98|1868.28|1875.9|1867.2|1877.04|1868.34|1875.89|1867.19|21
1626851470000|2021-07-21 07:11:10|1875.92|1867.22|1875.59|1866.89|1875.92|1867.22|1875.59|1866.89|14
1626851480000|2021-07-21 07:11:20|1875.69|1866.99|1875.49|1866.79|1875.92|1867.22|1875.23|1866.53|20
1626851490000|2021-07-21 07:11:30|1875.81|1867.11|1875.14|1866.44|1875.81|1867.11|1875.13|1866.43|29
1626851500000|2021-07-21 07:11:40|1875.29|1866.59|1875.18|1866.48|1875.38|1866.68|1875.12|1866.42|20
1626851510000|2021-07-21 07:11:50|1875.11|1866.41|1874.37|1865.67|1875.17|1866.47|1874.3|1865.6|14
1626851520000|2021-07-21 07:12:00|1874.66|1865.96|1874.78|1866.08|1874.94|1866.24|1874.66|1865.96|18
1626851530000|2021-07-21 07:12:10|1874.69|1865.99|1874.52|1865.82|1874.69|1865.99|1874.52|1865.82|9
1626851540000|2021-07-21 07:12:20|1874.51|1865.81|1874.24|1865.54|1874.51|1865.81|1874.24|1865.54|5
1626851550000|2021-07-21 07:12:30|1874.23|1865.53|1873.53|1864.83|1874.23|1865.53|1873.35|1864.65|25
1626851560000|2021-07-21 07:12:40|1873.54|1864.84|1873.88|1865.18|1874.14|1865.44|1873.54|1864.84|28
1626851570000|2021-07-21 07:12:50|1873.89|1865.19|1873.35|1864.65|1873.89|1865.19|1873.03|1864.33|27
1626851580000|2021-07-21 07:13:00|1873.46|1864.76|1872.93|1864.23|1873.65|1864.95|1872.93|1864.23|27
1626851590000|2021-07-21 07:13:10|1872.97|1864.27|1873.7|1865|1873.7|1865|1872.85|1864.15|20
1626851600000|2021-07-21 07:13:20|1873.61|1864.91|1873.33|1864.63|1873.61|1864.91|1873.29|1864.59|23
1626851610000|2021-07-21 07:13:30|1873.4|1864.7|1872.89|1864.19|1873.4|1864.7|1872.85|1864.15|19
1626851620000|2021-07-21 07:13:40|1872.88|1864.18|1873.24|1864.54|1873.48|1864.78|1872.87|1864.17|14
1626851630000|2021-07-21 07:13:50|1873.3|1864.6|1874.27|1865.57|1874.38|1865.68|1873.28|1864.58|34
1626851640000|2021-07-21 07:14:00|1874.25|1865.55|1875.06|1866.36|1875.06|1866.36|1874.25|1865.55|28
1626851650000|2021-07-21 07:14:10|1875.08|1866.38|1875.46|1866.76|1875.46|1866.76|1874.79|1866.09|20
1626851660000|2021-07-21 07:14:20|1875.52|1866.82|1876.17|1867.47|1876.17|1867.47|1875.41|1866.71|10
1626851670000|2021-07-21 07:14:30|1876.14|1867.44|1876.79|1868.09|1877.03|1868.33|1876.09|1867.39|20
1626851680000|2021-07-21 07:14:40|1876.63|1867.93|1876.38|1867.68|1876.63|1867.93|1876.31|1867.61|24
1626851690000|2021-07-21 07:14:50|1876.36|1867.66|1876.24|1867.54|1876.36|1867.66|1876.24|1867.54|16
1626851700000|2021-07-21 07:15:00|1876.27|1867.57|1873.46|1864.76|1876.67|1867.97|1873.46|1864.76|32
1626851710000|2021-07-21 07:15:10|1873.48|1864.78|1873.33|1864.63|1873.6|1864.9|1873.28|1864.58|18
1626851720000|2021-07-21 07:15:20|1873.51|1864.81|1873.26|1864.56|1873.64|1864.94|1873.26|1864.56|14
1626851730000|2021-07-21 07:15:30|1873|1864.3|1872.38|1863.68|1873.02|1864.32|1872.21|1863.51|23
1626851740000|2021-07-21 07:15:40|1872.22|1863.52|1871.76|1863.06|1872.49|1863.79|1871.75|1863.05|15
1626851750000|2021-07-21 07:15:50|1871.77|1863.07|1872.18|1863.48|1872.5|1863.8|1871.76|1863.06|21
1626851760000|2021-07-21 07:16:00|1872.2|1863.5|1871.51|1862.81|1872.3|1863.6|1871.5|1862.8|26
1626851770000|2021-07-21 07:16:10|1871.62|1862.92|1871.92|1863.22|1871.92|1863.22|1871.49|1862.79|9
1626851780000|2021-07-21 07:16:20|1871.95|1863.25|1871.99|1863.29|1872.14|1863.44|1871.9|1863.2|15
1626851790000|2021-07-21 07:16:30|1871.86|1863.16|1872.38|1863.68|1872.38|1863.68|1871.83|1863.13|21
1626851800000|2021-07-21 07:16:40|1872.41|1863.71|1872.12|1863.42|1872.41|1863.71|1872.12|1863.42|25
1626851810000|2021-07-21 07:16:50|1872.11|1863.41|1871.96|1863.26|1872.24|1863.54|1871.96|1863.26|14
1626851820000|2021-07-21 07:17:00|1871.94|1863.24|1872.79|1864.09|1872.79|1864.09|1871.94|1863.24|14
1626851830000|2021-07-21 07:17:10|1872.82|1864.12|1872.1|1863.4|1872.82|1864.12|1872.06|1863.36|20
1626851840000|2021-07-21 07:17:20|1872.09|1863.39|1871.94|1863.24|1872.09|1863.39|1871.88|1863.18|18
1626851850000|2021-07-21 07:17:30|1871.97|1863.27|1871.95|1863.25|1872|1863.3|1871.91|1863.21|12
1626851860000|2021-07-21 07:17:40|1871.94|1863.24|1871.99|1863.29|1871.99|1863.29|1871.89|1863.19|14
1626851870000|2021-07-21 07:17:50|1872|1863.3|1872.29|1863.59|1872.31|1863.61|1871.99|1863.29|14
1626851880000|2021-07-21 07:18:00|1872.06|1863.36|1872.3|1863.6|1872.3|1863.6|1871.98|1863.28|17
1626851890000|2021-07-21 07:18:10|1872.28|1863.58|1872.29|1863.59|1872.29|1863.59|1872.2|1863.5|15
1626851900000|2021-07-21 07:18:20|1872.22|1863.52|1872.49|1863.79|1872.64|1863.94|1872.22|1863.52|15
1626851910000|2021-07-21 07:18:30|1872.55|1863.85|1872.75|1864.05|1872.86|1864.16|1872.49|1863.79|14
1626851920000|2021-07-21 07:18:40|1872.8|1864.1|1873.87|1865.17|1873.92|1865.22|1872.8|1864.1|23
1626851930000|2021-07-21 07:18:50|1873.72|1865.02|1874.99|1866.29|1875.33|1866.63|1873.72|1865.02|34
1626851940000|2021-07-21 07:19:00|1874.87|1866.17|1875.08|1866.38|1875.08|1866.38|1874.63|1865.93|30
1626851950000|2021-07-21 07:19:10|1875.09|1866.39|1874.94|1866.24|1875.1|1866.4|1874.44|1865.74|24
1626851960000|2021-07-21 07:19:20|1874.89|1866.19|1874.96|1866.26|1875.01|1866.31|1874.78|1866.08|33
1626851970000|2021-07-21 07:19:30|1874.89|1866.19|1874.51|1865.81|1875.05|1866.35|1874.31|1865.61|26
1626851980000|2021-07-21 07:19:40|1874.48|1865.78|1874.31|1865.61|1874.49|1865.79|1874.09|1865.39|34
1626851990000|2021-07-21 07:19:50|1874.35|1865.65|1874.87|1866.17|1874.87|1866.17|1874.28|1865.58|27
1626852000000|2021-07-21 07:20:00|1874.88|1866.18|1874.31|1865.61|1874.93|1866.23|1874.3|1865.6|32
1626852010000|2021-07-21 07:20:10|1874.28|1865.58|1873.84|1865.14|1874.33|1865.63|1873.81|1865.11|17
1626852020000|2021-07-21 07:20:20|1873.81|1865.11|1873.73|1865.03|1873.81|1865.11|1873.72|1865.02|20
1626852030000|2021-07-21 07:20:30|1873.71|1865.01|1873.45|1864.75|1873.71|1865.01|1872.63|1863.93|29
1626852040000|2021-07-21 07:20:40|1873.59|1864.89|1874.02|1865.32|1874.16|1865.46|1873.59|1864.89|25
1626852050000|2021-07-21 07:20:50|1874.04|1865.34|1873.74|1865.04|1874.04|1865.34|1873.74|1865.04|26
1626852060000|2021-07-21 07:21:00|1873.71|1865.01|1873.66|1864.96|1873.71|1865.01|1873.27|1864.57|29
1626852070000|2021-07-21 07:21:10|1873.71|1865.01|1874.15|1865.45|1874.3|1865.6|1873.66|1864.96|28
1626852080000|2021-07-21 07:21:20|1874.17|1865.47|1874.18|1865.48|1874.31|1865.61|1874.11|1865.41|24
1626852090000|2021-07-21 07:21:30|1874.2|1865.5|1874.23|1865.53|1874.34|1865.64|1874.13|1865.43|23
1626852100000|2021-07-21 07:21:40|1874.29|1865.59|1875.29|1866.59|1875.29|1866.59|1874.26|1865.56|36
1626852110000|2021-07-21 07:21:50|1875.34|1866.64|1875.51|1866.81|1875.54|1866.84|1875.14|1866.44|31
1626852120000|2021-07-21 07:22:00|1875.53|1866.83|1875.63|1866.93|1875.68|1866.98|1875.45|1866.75|22
1626852130000|2021-07-21 07:22:10|1875.61|1866.91|1876.95|1868.25|1877.25|1868.55|1875.59|1866.89|34
1626852140000|2021-07-21 07:22:20|1876.98|1868.28|1877.41|1868.71|1877.5|1868.8|1876.85|1868.15|21
1626852150000|2021-07-21 07:22:30|1877.39|1868.69|1876.82|1868.12|1877.4|1868.7|1876.59|1867.89|26
1626852160000|2021-07-21 07:22:40|1876.86|1868.16|1876.45|1867.75|1876.88|1868.18|1876.23|1867.53|26
1626852170000|2021-07-21 07:22:50|1876.35|1867.65|1876.37|1867.67|1876.54|1867.84|1876.29|1867.59|22
1626852180000|2021-07-21 07:23:00|1876.42|1867.72|1876.35|1867.65|1876.46|1867.76|1876.25|1867.55|29
1626852190000|2021-07-21 07:23:10|1876.4|1867.7|1876.05|1867.35|1876.43|1867.73|1876.05|1867.35|16
1626852200000|2021-07-21 07:23:20|1875.91|1867.21|1874.67|1865.97|1876.02|1867.32|1874.63|1865.93|31
1626852210000|2021-07-21 07:23:30|1874.69|1865.99|1875.03|1866.33|1875.14|1866.44|1874.69|1865.99|21
1626852220000|2021-07-21 07:23:40|1875.01|1866.31|1875.23|1866.53|1875.23|1866.53|1875.01|1866.31|29
1626852230000|2021-07-21 07:23:50|1875.28|1866.58|1874.93|1866.23|1875.28|1866.58|1874.85|1866.15|27
1626852240000|2021-07-21 07:24:00|1874.9|1866.2|1875.8|1867.1|1876.08|1867.38|1874.89|1866.19|27
1626852250000|2021-07-21 07:24:10|1875.77|1867.07|1875.08|1866.38|1875.96|1867.26|1875.08|1866.38|32
1626852260000|2021-07-21 07:24:20|1875.17|1866.47|1875.81|1867.11|1875.92|1867.22|1875.17|1866.47|24
1626852270000|2021-07-21 07:24:30|1875.65|1866.95|1875.68|1866.98|1875.72|1867.02|1875.59|1866.89|8
1626852280000|2021-07-21 07:24:40|1875.63|1866.93|1874.99|1866.29|1875.66|1866.96|1874.97|1866.27|12
1626852290000|2021-07-21 07:24:50|1874.92|1866.22|1874.72|1866.02|1874.94|1866.24|1874.72|1866.02|23
1626852300000|2021-07-21 07:25:00|1874.73|1866.03|1874.7|1866|1874.73|1866.03|1874.7|1866|3
1626852310000|2021-07-21 07:25:10|1874.77|1866.07|1874.96|1866.26|1875.13|1866.43|1874.73|1866.03|23
1626852320000|2021-07-21 07:25:20|1875|1866.3|1875|1866.3|1875.09|1866.39|1874.86|1866.16|22
1626852330000|2021-07-21 07:25:30|1874.98|1866.28|1874.93|1866.23|1875.49|1866.79|1874.93|1866.23|31
1626852340000|2021-07-21 07:25:40|1874.86|1866.16|1875.49|1866.79|1875.56|1866.86|1874.72|1866.02|30
1626852350000|2021-07-21 07:25:50|1875.5|1866.8|1875.75|1867.05|1875.85|1867.15|1875.49|1866.79|33
1626852360000|2021-07-21 07:26:00|1875.81|1867.11|1875.68|1866.98|1875.82|1867.12|1875.56|1866.86|21
1626852370000|2021-07-21 07:26:10|1875.66|1866.96|1875.52|1866.82|1875.79|1867.09|1875.52|1866.82|16
1626852380000|2021-07-21 07:26:20|1875.6|1866.9|1875.87|1867.17|1875.87|1867.17|1875.6|1866.9|22
1626852390000|2021-07-21 07:26:30|1875.86|1867.16|1876.12|1867.42|1876.12|1867.42|1875.86|1867.16|7
1626852400000|2021-07-21 07:26:40|1876.14|1867.44|1876.36|1867.66|1876.88|1868.18|1876.14|1867.44|19
1626852410000|2021-07-21 07:26:50|1876.15|1867.45|1876.54|1867.84|1876.61|1867.91|1875.97|1867.27|25
1626852420000|2021-07-21 07:27:00|1876.52|1867.82|1876.69|1867.99|1876.89|1868.19|1876.28|1867.58|27
1626852430000|2021-07-21 07:27:10|1876.71|1868.01|1876.73|1868.03|1876.85|1868.15|1876.3|1867.6|28
1626852440000|2021-07-21 07:27:20|1876.68|1867.98|1877.73|1869.03|1877.73|1869.03|1876.62|1867.92|33
1626852450000|2021-07-21 07:27:30|1877.72|1869.02|1877.25|1868.55|1877.76|1869.06|1877.21|1868.51|38
1626852460000|2021-07-21 07:27:40|1877.2|1868.5|1877.46|1868.76|1877.61|1868.91|1877.2|1868.5|26
1626852470000|2021-07-21 07:27:50|1877.53|1868.83|1877.27|1868.57|1877.59|1868.89|1877.25|1868.55|24
1626852480000|2021-07-21 07:28:00|1877.24|1868.54|1877.43|1868.73|1877.59|1868.89|1877.24|1868.54|14
1626852490000|2021-07-21 07:28:10|1877.41|1868.71|1877.39|1868.69|1877.47|1868.77|1877.36|1868.66|10
1626852500000|2021-07-21 07:28:20|1877.34|1868.64|1876.85|1868.15|1877.34|1868.64|1876.19|1867.49|21
1626852510000|2021-07-21 07:28:30|1876.86|1868.16|1877.34|1868.64|1877.45|1868.75|1876.86|1868.16|16
1626852520000|2021-07-21 07:28:40|1877.26|1868.56|1876.95|1868.25|1877.26|1868.56|1876.56|1867.86|7
1626852530000|2021-07-21 07:28:50|1876.83|1868.13|1875.8|1867.1|1876.83|1868.13|1875.77|1867.07|20
1626852540000|2021-07-21 07:29:00|1876.22|1867.52|1876.01|1867.31|1876.51|1867.81|1876.01|1867.31|27
1626852550000|2021-07-21 07:29:10|1875.99|1867.29|1876.33|1867.63|1876.51|1867.81|1875.99|1867.29|22
1626852560000|2021-07-21 07:29:20|1876.25|1867.55|1876.89|1868.19|1877.08|1868.38|1876.14|1867.44|30
1626852570000|2021-07-21 07:29:30|1876.92|1868.22|1877.16|1868.46|1877.17|1868.47|1876.89|1868.19|26
1626852580000|2021-07-21 07:29:40|1877.12|1868.42|1876.54|1867.84|1877.12|1868.42|1876.44|1867.74|30
1626852590000|2021-07-21 07:29:50|1876.52|1867.82|1876.98|1868.28|1877.01|1868.31|1876.52|1867.82|33
1626852600000|2021-07-21 07:30:00|1876.88|1868.18|1876.84|1868.14|1877.04|1868.34|1876.68|1867.98|29
1626852610000|2021-07-21 07:30:10|1876.86|1868.16|1877.54|1868.84|1877.94|1869.24|1876.79|1868.09|33
1626852620000|2021-07-21 07:30:20|1877.53|1868.83|1877.44|1868.74|1877.53|1868.83|1877.07|1868.37|35
1626852630000|2021-07-21 07:30:30|1877.45|1868.75|1877.1|1868.4|1877.58|1868.88|1876.78|1868.08|28
1626852640000|2021-07-21 07:30:40|1877.14|1868.44|1877.69|1868.99|1878.15|1869.45|1877.14|1868.44|33
1626852650000|2021-07-21 07:30:50|1877.71|1869.01|1878.94|1870.24|1878.94|1870.24|1877.63|1868.93|29
1626852660000|2021-07-21 07:31:00|1878.95|1870.25|1878.38|1869.68|1878.95|1870.25|1878.38|1869.68|33
1626852670000|2021-07-21 07:31:10|1878.4|1869.7|1876.78|1868.08|1878.61|1869.91|1876.68|1867.98|35
1626852680000|2021-07-21 07:31:20|1876.74|1868.04|1876.89|1868.19|1876.93|1868.23|1875.98|1867.28|27
1626852690000|2021-07-21 07:31:30|1876.9|1868.2|1875.94|1867.24|1876.92|1868.22|1875.94|1867.24|37
1626852700000|2021-07-21 07:31:40|1876.01|1867.31|1875.63|1866.93|1876.22|1867.52|1875.61|1866.91|24
1626852710000|2021-07-21 07:31:50|1875.64|1866.94|1875.07|1866.37|1875.7|1867|1875.06|1866.36|27
1626852720000|2021-07-21 07:32:00|1874.94|1866.24|1874.77|1866.07|1875.4|1866.7|1874.67|1865.97|30
1626852730000|2021-07-21 07:32:10|1874.7|1866|1874.73|1866.03|1874.91|1866.21|1874.7|1866|16
1626852740000|2021-07-21 07:32:20|1874.7|1866|1874.87|1866.17|1874.89|1866.19|1874.67|1865.97|23
1626852750000|2021-07-21 07:32:30|1874.88|1866.18|1874.72|1866.02|1874.97|1866.27|1874.56|1865.86|14
1626852760000|2021-07-21 07:32:40|1874.77|1866.07|1874.12|1865.42|1874.77|1866.07|1874.07|1865.37|9
1626852770000|2021-07-21 07:32:50|1874.11|1865.41|1873.12|1864.42|1874.14|1865.44|1873.12|1864.42|6
1626852780000|2021-07-21 07:33:00|1873.1|1864.4|1873.45|1864.75|1873.45|1864.75|1872.99|1864.29|12
1626852790000|2021-07-21 07:33:10|1873.48|1864.78|1873.7|1865|1873.7|1865|1873.48|1864.78|13
1626852800000|2021-07-21 07:33:20|1873.71|1865.01|1873.73|1865.03|1873.73|1865.03|1873.71|1865.01|3
1626852810000|2021-07-21 07:33:30|1873.84|1865.14|1873.41|1864.71|1873.84|1865.14|1872.87|1864.17|27
1626852820000|2021-07-21 07:33:40|1873.38|1864.68|1873.34|1864.64|1873.72|1865.02|1873.1|1864.4|28
1626852830000|2021-07-21 07:33:50|1873.24|1864.54|1873.33|1864.63|1873.33|1864.63|1873.05|1864.35|34
1626852840000|2021-07-21 07:34:00|1873.36|1864.66|1872.82|1864.12|1873.5|1864.8|1872.73|1864.03|26
1626852850000|2021-07-21 07:34:10|1872.83|1864.13|1872.56|1863.86|1872.83|1864.13|1872.41|1863.71|7
1626852860000|2021-07-21 07:34:20|1872.57|1863.87|1871.95|1863.25|1872.68|1863.98|1871.84|1863.14|19
1626852870000|2021-07-21 07:34:30|1871.94|1863.24|1871.83|1863.13|1872.05|1863.35|1871.72|1863.02|20
1626852880000|2021-07-21 07:34:40|1871.72|1863.02|1871.65|1862.95|1871.77|1863.07|1871.45|1862.75|28
1626852890000|2021-07-21 07:34:50|1871.68|1862.98|1871.09|1862.39|1871.68|1862.98|1870.88|1862.18|28
1626852900000|2021-07-21 07:35:00|1871.11|1862.41|1871.97|1863.27|1871.97|1863.27|1871.08|1862.38|33
1626852910000|2021-07-21 07:35:10|1872.06|1863.36|1872.61|1863.91|1872.92|1864.22|1872.06|1863.36|40
1626852920000|2021-07-21 07:35:20|1872.57|1863.87|1872.42|1863.72|1872.76|1864.06|1872.39|1863.69|23
1626852930000|2021-07-21 07:35:30|1872.46|1863.76|1872.21|1863.51|1872.48|1863.78|1871.76|1863.06|32
1626852940000|2021-07-21 07:35:40|1872.24|1863.54|1872.05|1863.35|1872.24|1863.54|1871.84|1863.14|24
1626852950000|2021-07-21 07:35:50|1872.07|1863.37|1871.82|1863.12|1872.11|1863.41|1871.78|1863.08|24
1626852960000|2021-07-21 07:36:00|1871.83|1863.13|1871.99|1863.29|1871.99|1863.29|1871.82|1863.12|18
1626852970000|2021-07-21 07:36:10|1872|1863.3|1872.32|1863.62|1872.32|1863.62|1871.95|1863.25|27
1626852980000|2021-07-21 07:36:20|1872.33|1863.63|1872.34|1863.64|1872.36|1863.66|1872.33|1863.63|5
1626852990000|2021-07-21 07:36:30|1872.35|1863.65|1872.63|1863.93|1872.65|1863.95|1872.35|1863.65|19
1626853000000|2021-07-21 07:36:40|1872.71|1864.01|1872.65|1863.95|1872.88|1864.18|1872.46|1863.76|25
1626853010000|2021-07-21 07:36:50|1872.64|1863.94|1872.09|1863.39|1872.64|1863.94|1871.76|1863.06|18
1626853020000|2021-07-21 07:37:00|1871.96|1863.26|1871.36|1862.66|1872.09|1863.39|1871.36|1862.66|21
1626853030000|2021-07-21 07:37:10|1871.44|1862.74|1871.65|1862.95|1871.83|1863.13|1871.36|1862.66|25
1626853040000|2021-07-21 07:37:20|1871.76|1863.06|1872.13|1863.43|1872.14|1863.44|1871.76|1863.06|25
1626853050000|2021-07-21 07:37:30|1872.14|1863.44|1872.14|1863.44|1872.37|1863.67|1871.93|1863.23|30
1626853060000|2021-07-21 07:37:40|1872.2|1863.5|1872.73|1864.03|1872.79|1864.09|1872.17|1863.47|35
1626853070000|2021-07-21 07:37:50|1872.78|1864.08|1872.55|1863.85|1872.8|1864.1|1872.52|1863.82|27
1626853080000|2021-07-21 07:38:00|1872.54|1863.84|1872.4|1863.7|1872.54|1863.84|1872.14|1863.44|32
1626853090000|2021-07-21 07:38:10|1872.32|1863.62|1872.48|1863.78|1872.58|1863.88|1872.29|1863.59|23
1626853100000|2021-07-21 07:38:20|1872.52|1863.82|1872.52|1863.82|1872.52|1863.82|1872.48|1863.78|4
1626853110000|2021-07-21 07:38:30|1872.57|1863.87|1872.63|1863.93|1872.73|1864.03|1872.55|1863.85|19
1626853120000|2021-07-21 07:38:40|1872.61|1863.91|1872.62|1863.92|1872.64|1863.94|1872.61|1863.91|7
1626853130000|2021-07-21 07:38:50|1872.63|1863.93|1872.98|1864.28|1873.11|1864.41|1872.63|1863.93|24
1626853140000|2021-07-21 07:39:00|1872.97|1864.27|1873.22|1864.52|1873.23|1864.53|1872.94|1864.24|13
1626853150000|2021-07-21 07:39:10|1872.94|1864.24|1871.31|1862.61|1872.94|1864.24|1871.27|1862.57|33
1626853160000|2021-07-21 07:39:20|1871.29|1862.59|1871.43|1862.73|1871.45|1862.75|1871.24|1862.54|14
1626853170000|2021-07-21 07:39:30|1871.45|1862.75|1870.42|1861.72|1871.45|1862.75|1870.42|1861.72|29
1626853180000|2021-07-21 07:39:40|1870.4|1861.7|1869.85|1861.15|1870.65|1861.95|1869.82|1861.12|27
1626853190000|2021-07-21 07:39:50|1869.91|1861.21|1870.32|1861.62|1870.46|1861.76|1869.82|1861.12|20
1626853200000|2021-07-21 07:40:00|1870.26|1861.56|1869.85|1861.15|1870.4|1861.7|1869.76|1861.06|30
1626853210000|2021-07-21 07:40:10|1869.77|1861.07|1870.13|1861.43|1870.13|1861.43|1869.77|1861.07|19
1626853220000|2021-07-21 07:40:20|1870.09|1861.39|1869.99|1861.29|1870.11|1861.41|1869.84|1861.14|24
1626853230000|2021-07-21 07:40:30|1870.01|1861.31|1870.49|1861.79|1870.49|1861.79|1869.92|1861.22|33
1626853240000|2021-07-21 07:40:40|1870.33|1861.63|1871.26|1862.56|1871.26|1862.56|1870.26|1861.56|34
1626853250000|2021-07-21 07:40:50|1871.15|1862.45|1871.39|1862.69|1871.51|1862.81|1870.92|1862.22|30
1626853260000|2021-07-21 07:41:00|1871.35|1862.65|1871.91|1863.21|1872.06|1863.36|1871.17|1862.47|31
1626853270000|2021-07-21 07:41:10|1871.96|1863.26|1873.45|1864.75|1873.72|1865.02|1871.96|1863.26|27
1626853280000|2021-07-21 07:41:20|1873.48|1864.78|1873.85|1865.15|1873.85|1865.15|1873.37|1864.67|29
1626853290000|2021-07-21 07:41:30|1873.83|1865.13|1872.77|1864.07|1873.96|1865.26|1872.77|1864.07|21
1626853300000|2021-07-21 07:41:40|1872.71|1864.01|1872.07|1863.37|1872.71|1864.01|1872.06|1863.36|27
1626853310000|2021-07-21 07:41:50|1872.06|1863.36|1871.6|1862.9|1872.18|1863.48|1871.58|1862.88|31
1626853320000|2021-07-21 07:42:00|1871.58|1862.88|1869.91|1861.21|1871.58|1862.88|1869.22|1860.52|33
1626853330000|2021-07-21 07:42:10|1869.92|1861.22|1869.16|1860.46|1870.1|1861.4|1869.16|1860.46|31
1626853340000|2021-07-21 07:42:20|1869.23|1860.53|1869.18|1860.48|1869.33|1860.63|1869.09|1860.39|26
1626853350000|2021-07-21 07:42:30|1869.25|1860.55|1869.26|1860.56|1869.27|1860.57|1869.09|1860.39|19
1626853360000|2021-07-21 07:42:40|1869.23|1860.53|1869.55|1860.85|1870|1861.3|1869.17|1860.47|26
1626853370000|2021-07-21 07:42:50|1869.57|1860.87|1868.97|1860.27|1869.7|1861|1868.96|1860.26|23
1626853380000|2021-07-21 07:43:00|1868.96|1860.26|1869.19|1860.49|1869.23|1860.53|1868.96|1860.26|21
1626853390000|2021-07-21 07:43:10|1869.2|1860.5|1869.16|1860.46|1869.42|1860.72|1869.05|1860.35|21
1626853400000|2021-07-21 07:43:20|1869.22|1860.52|1869.38|1860.68|1869.38|1860.68|1869.16|1860.46|7
1626853410000|2021-07-21 07:43:30|1869.41|1860.71|1869.29|1860.59|1869.6|1860.9|1869.25|1860.55|19
1626853420000|2021-07-21 07:43:40|1869.3|1860.6|1868.27|1859.57|1869.3|1860.6|1868.27|1859.57|18
1626853430000|2021-07-21 07:43:50|1868.38|1859.68|1868.66|1859.96|1868.75|1860.05|1868.16|1859.46|12
1626853440000|2021-07-21 07:44:00|1868.62|1859.92|1868.49|1859.79|1868.66|1859.96|1868.22|1859.52|19
1626853450000|2021-07-21 07:44:10|1868.54|1859.84|1868.08|1859.38|1868.54|1859.84|1868.05|1859.35|10
1626853460000|2021-07-21 07:44:20|1868.19|1859.49|1868.47|1859.77|1868.47|1859.77|1868.19|1859.49|8
1626853470000|2021-07-21 07:44:30|1868.5|1859.8|1868.52|1859.82|1868.54|1859.84|1868.44|1859.74|7
1626853480000|2021-07-21 07:44:40|1868.51|1859.81|1868.26|1859.56|1868.55|1859.85|1867.92|1859.22|25
1626853490000|2021-07-21 07:44:50|1868.25|1859.55|1867.89|1859.19|1868.25|1859.55|1867.85|1859.15|11
1626853500000|2021-07-21 07:45:00|1867.99|1859.29|1868.45|1859.75|1868.45|1859.75|1867.99|1859.29|5
1626853510000|2021-07-21 07:45:10|1868.54|1859.84|1869|1860.3|1869|1860.3|1868.54|1859.84|7
1626853520000|2021-07-21 07:45:20|1868.86|1860.16|1869.28|1860.58|1869.28|1860.58|1868.65|1859.95|13
1626853530000|2021-07-21 07:45:30|1869.26|1860.56|1869.08|1860.38|1869.27|1860.57|1869.06|1860.36|19
1626853540000|2021-07-21 07:45:40|1869.09|1860.39|1869.1|1860.4|1869.22|1860.52|1868.95|1860.25|17
1626853550000|2021-07-21 07:45:50|1869.18|1860.48|1869.2|1860.5|1869.54|1860.84|1869.12|1860.42|22
1626853560000|2021-07-21 07:46:00|1869.19|1860.49|1868.64|1859.94|1869.26|1860.56|1868.55|1859.85|24
1626853570000|2021-07-21 07:46:10|1868.73|1860.03|1869|1860.3|1869.27|1860.57|1868.73|1860.03|22
1626853580000|2021-07-21 07:46:20|1868.97|1860.27|1869.2|1860.5|1869.2|1860.5|1868.76|1860.06|30
1626853590000|2021-07-21 07:46:30|1869.21|1860.51|1869.12|1860.42|1869.21|1860.51|1869.06|1860.36|19
1626853600000|2021-07-21 07:46:40|1869.14|1860.44|1869.54|1860.84|1869.55|1860.85|1869.14|1860.44|12
1626853610000|2021-07-21 07:46:50|1869.47|1860.77|1869.72|1861.02|1869.72|1861.02|1869.47|1860.77|8
1626853620000|2021-07-21 07:47:00|1869.7|1861|1870.19|1861.49|1870.22|1861.52|1869.49|1860.79|26
1626853630000|2021-07-21 07:47:10|1870.22|1861.52|1870.19|1861.49|1870.43|1861.73|1870.15|1861.45|29
1626853640000|2021-07-21 07:47:20|1870.2|1861.5|1869.91|1861.21|1870.5|1861.8|1869.74|1861.04|25
1626853650000|2021-07-21 07:47:30|1869.97|1861.27|1869.81|1861.11|1870.11|1861.41|1869.81|1861.11|33
1626853660000|2021-07-21 07:47:40|1869.82|1861.12|1870.22|1861.52|1870.22|1861.52|1869.64|1860.94|21
1626853670000|2021-07-21 07:47:50|1870.25|1861.55|1870.25|1861.55|1870.42|1861.72|1870.23|1861.53|24
1626853680000|2021-07-21 07:48:00|1870.28|1861.58|1871.58|1862.88|1871.88|1863.18|1870.28|1861.58|36
1626853690000|2021-07-21 07:48:10|1871.6|1862.9|1872.28|1863.58|1872.71|1864.01|1871.56|1862.86|32
1626853700000|2021-07-21 07:48:20|1872.34|1863.64|1872.23|1863.53|1872.38|1863.68|1871.73|1863.03|35
1626853710000|2021-07-21 07:48:30|1872.37|1863.67|1873|1864.3|1873.42|1864.72|1872.37|1863.67|19
1626853720000|2021-07-21 07:48:40|1873.14|1864.44|1873.55|1864.85|1873.66|1864.96|1872.45|1863.75|26
1626853730000|2021-07-21 07:48:50|1873.59|1864.89|1874.05|1865.35|1874.11|1865.41|1873.22|1864.52|21
1626853740000|2021-07-21 07:49:00|1874.02|1865.32|1874.13|1865.43|1874.56|1865.86|1873.87|1865.17|20
1626853750000|2021-07-21 07:49:10|1874.14|1865.44|1875.73|1867.03|1875.81|1867.11|1874.14|1865.44|26
1626853760000|2021-07-21 07:49:20|1875.81|1867.11|1876.35|1867.65|1876.66|1867.96|1875.77|1867.07|32
1626853770000|2021-07-21 07:49:30|1876.26|1867.56|1876.87|1868.17|1876.96|1868.26|1876.26|1867.56|22
1626853780000|2021-07-21 07:49:40|1876.86|1868.16|1876.06|1867.36|1877.03|1868.33|1876.06|1867.36|19
1626853790000|2021-07-21 07:49:50|1876.08|1867.38|1876.13|1867.43|1876.39|1867.69|1875.66|1866.96|28
1626853800000|2021-07-21 07:50:00|1876.12|1867.42|1875.86|1867.16|1876.53|1867.83|1875.73|1867.03|30
1626853810000|2021-07-21 07:50:10|1875.88|1867.18|1876.56|1867.86|1876.56|1867.86|1875.84|1867.14|27
1626853820000|2021-07-21 07:50:20|1876.59|1867.89|1877.46|1868.76|1877.55|1868.85|1876.56|1867.86|20
1626853830000|2021-07-21 07:50:30|1877.43|1868.73|1878.7|1870|1878.8|1870.1|1877.36|1868.66|27
1626853840000|2021-07-21 07:50:40|1878.67|1869.97|1879.59|1870.89|1879.76|1871.06|1878.64|1869.94|31
1626853850000|2021-07-21 07:50:50|1879.37|1870.67|1879.13|1870.43|1879.37|1870.67|1878.23|1869.53|34
1626853860000|2021-07-21 07:51:00|1879.11|1870.41|1879.82|1871.12|1879.93|1871.23|1878.64|1869.94|32
1626853870000|2021-07-21 07:51:10|1879.86|1871.16|1879.8|1871.1|1879.9|1871.2|1879.74|1871.04|14
1626853880000|2021-07-21 07:51:20|1879.82|1871.12|1879.29|1870.59|1879.82|1871.12|1879.06|1870.36|22
1626853890000|2021-07-21 07:51:30|1879.33|1870.63|1878.83|1870.13|1879.33|1870.63|1878.1|1869.4|30
1626853900000|2021-07-21 07:51:40|1878.81|1870.11|1879|1870.3|1879.18|1870.48|1878.73|1870.03|23
1626853910000|2021-07-21 07:51:50|1878.99|1870.29|1878.83|1870.13|1879.13|1870.43|1878.82|1870.12|19
1626853920000|2021-07-21 07:52:00|1878.85|1870.15|1877.8|1869.1|1879.01|1870.31|1877.8|1869.1|26
1626853930000|2021-07-21 07:52:10|1877.85|1869.15|1877.73|1869.03|1878.17|1869.47|1877.73|1869.03|33
1626853940000|2021-07-21 07:52:20|1877.93|1869.23|1878.32|1869.62|1878.52|1869.82|1877.63|1868.93|32
1626853950000|2021-07-21 07:52:30|1878.17|1869.47|1877.8|1869.1|1878.17|1869.47|1877.42|1868.72|28
1626853960000|2021-07-21 07:52:40|1877.73|1869.03|1877.58|1868.88|1878.65|1869.95|1877.4|1868.7|30
1626853970000|2021-07-21 07:52:50|1877.83|1869.13|1877.71|1869.01|1877.94|1869.24|1877.67|1868.97|33
1626853980000|2021-07-21 07:53:00|1877.63|1868.93|1876.9|1868.2|1877.64|1868.94|1876.9|1868.2|23
1626853990000|2021-07-21 07:53:10|1876.88|1868.18|1876.37|1867.67|1876.88|1868.18|1876.37|1867.67|24
1626854000000|2021-07-21 07:53:20|1876.4|1867.7|1876.28|1867.58|1876.45|1867.75|1876.09|1867.39|25
1626854010000|2021-07-21 07:53:30|1876.27|1867.57|1875.43|1866.73|1876.28|1867.58|1875.43|1866.73|11
1626854020000|2021-07-21 07:53:40|1875.4|1866.7|1874.58|1865.88|1875.4|1866.7|1874.53|1865.83|27
1626854030000|2021-07-21 07:53:50|1874.6|1865.9|1874.6|1865.9|1875.11|1866.41|1874.56|1865.86|30
1626854040000|2021-07-21 07:54:00|1874.58|1865.88|1874.73|1866.03|1874.82|1866.12|1874.58|1865.88|20
1626854050000|2021-07-21 07:54:10|1874.66|1865.96|1874.59|1865.89|1874.73|1866.03|1874.59|1865.89|11
1626854060000|2021-07-21 07:54:20|1874.61|1865.91|1872.76|1864.06|1874.61|1865.91|1872.76|1864.06|33
1626854070000|2021-07-21 07:54:30|1872.73|1864.03|1872.58|1863.88|1872.82|1864.12|1872.07|1863.37|37
1626854080000|2021-07-21 07:54:40|1872.52|1863.82|1872.37|1863.67|1872.69|1863.99|1872.37|1863.67|30
1626854090000|2021-07-21 07:54:50|1872.39|1863.69|1872.29|1863.59|1872.39|1863.69|1872.24|1863.54|11
1626854100000|2021-07-21 07:55:00|1872.25|1863.55|1872.94|1864.24|1873.01|1864.31|1872.25|1863.55|15
1626854110000|2021-07-21 07:55:10|1872.87|1864.17|1873.58|1864.88|1873.58|1864.88|1872.83|1864.13|29
1626854120000|2021-07-21 07:55:20|1873.59|1864.89|1873.81|1865.11|1873.81|1865.11|1873.59|1864.89|14
1626854130000|2021-07-21 07:55:30|1873.97|1865.27|1874.05|1865.35|1874.5|1865.8|1873.89|1865.19|28
1626854140000|2021-07-21 07:55:40|1874|1865.3|1874.64|1865.94|1874.74|1866.04|1873.99|1865.29|23
1626854150000|2021-07-21 07:55:50|1874.65|1865.95|1874.69|1865.99|1874.88|1866.18|1874.65|1865.95|26
1626854160000|2021-07-21 07:56:00|1874.71|1866.01|1874.79|1866.09|1874.82|1866.12|1874.71|1866.01|25
1626854170000|2021-07-21 07:56:10|1874.83|1866.13|1875.38|1866.68|1875.6|1866.9|1874.72|1866.02|36
1626854180000|2021-07-21 07:56:20|1875.34|1866.64|1875.14|1866.44|1875.68|1866.98|1875.11|1866.41|27
1626854190000|2021-07-21 07:56:30|1875.22|1866.52|1874.86|1866.16|1875.31|1866.61|1874.85|1866.15|20
1626854200000|2021-07-21 07:56:40|1874.92|1866.22|1874.95|1866.25|1875.16|1866.46|1874.92|1866.22|30
1626854210000|2021-07-21 07:56:50|1875.02|1866.32|1875.67|1866.97|1875.67|1866.97|1875|1866.3|34
1626854220000|2021-07-21 07:57:00|1875.72|1867.02|1875.71|1867.01|1875.85|1867.15|1875.52|1866.82|31
1626854230000|2021-07-21 07:57:10|1875.72|1867.02|1875.78|1867.08|1875.86|1867.16|1875.59|1866.89|28
1626854240000|2021-07-21 07:57:20|1875.83|1867.13|1876.14|1867.44|1876.37|1867.67|1875.83|1867.13|27
1626854250000|2021-07-21 07:57:30|1876.06|1867.36|1876.07|1867.37|1876.27|1867.57|1875.87|1867.17|30
1626854260000|2021-07-21 07:57:40|1876.15|1867.45|1876.02|1867.32|1876.15|1867.45|1875.98|1867.28|20
1626854270000|2021-07-21 07:57:50|1876|1867.3|1875.35|1866.65|1876|1867.3|1875.09|1866.39|27
1626854280000|2021-07-21 07:58:00|1875.09|1866.39|1875.28|1866.58|1875.35|1866.65|1875.09|1866.39|22
1626854290000|2021-07-21 07:58:10|1875.35|1866.65|1876.08|1867.38|1876.19|1867.49|1875.35|1866.65|24
1626854300000|2021-07-21 07:58:20|1876.2|1867.5|1876.04|1867.34|1876.2|1867.5|1875.99|1867.29|18
1626854310000|2021-07-21 07:58:30|1876.11|1867.41|1876.46|1867.76|1876.65|1867.95|1875.58|1866.88|20
1626854320000|2021-07-21 07:58:40|1876.49|1867.79|1875.8|1867.1|1876.49|1867.79|1875.79|1867.09|25
1626854330000|2021-07-21 07:58:50|1875.81|1867.11|1875.78|1867.08|1875.84|1867.14|1875.77|1867.07|15
1626854340000|2021-07-21 07:59:00|1875.77|1867.07|1876.1|1867.4|1876.13|1867.43|1875.75|1867.05|27
1626854350000|2021-07-21 07:59:10|1876.05|1867.35|1876.74|1868.04|1876.74|1868.04|1875.98|1867.28|33
1626854360000|2021-07-21 07:59:20|1876.75|1868.05|1876.69|1867.99|1876.76|1868.06|1876.49|1867.79|27
1626854370000|2021-07-21 07:59:30|1876.7|1868|1877.99|1869.29|1878.27|1869.57|1876.58|1867.88|30
1626854380000|2021-07-21 07:59:40|1878.02|1869.32|1878.66|1869.96|1878.88|1870.18|1877.95|1869.25|18
1626854390000|2021-07-21 07:59:50|1878.63|1869.93|1879.97|1871.27|1879.97|1871.27|1878.29|1869.59|26
1626854400000|2021-07-21 08:00:00|1879.91|1871.21|1882.17|1873.47|1882.17|1873.47|1879.57|1870.87|34
1626854410000|2021-07-21 08:00:10|1882.14|1873.44|1884.24|1875.54|1884.35|1875.65|1881.89|1873.19|35
1626854420000|2021-07-21 08:00:20|1884.33|1875.63|1880.95|1872.25|1884.33|1875.63|1880.95|1872.25|33
1626854430000|2021-07-21 08:00:30|1880.84|1872.14|1879.57|1870.87|1880.84|1872.14|1879.32|1870.62|31
1626854440000|2021-07-21 08:00:40|1879.59|1870.89|1879.99|1871.29|1880.02|1871.32|1879.46|1870.76|18
1626854450000|2021-07-21 08:00:50|1880.02|1871.32|1879.93|1871.23|1880.11|1871.41|1879.82|1871.12|27
1626854460000|2021-07-21 08:01:00|1879.81|1871.11|1878.81|1870.11|1879.81|1871.11|1878.79|1870.09|27
1626854470000|2021-07-21 08:01:10|1878.75|1870.05|1878.75|1870.05|1879.66|1870.96|1878.75|1870.05|32
1626854480000|2021-07-21 08:01:20|1878.59|1869.89|1878.09|1869.39|1878.65|1869.95|1878.08|1869.38|29
1626854490000|2021-07-21 08:01:30|1878.1|1869.4|1877.58|1868.88|1878.1|1869.4|1876.47|1867.77|34
1626854500000|2021-07-21 08:01:40|1877.49|1868.79|1877.9|1869.2|1878.66|1869.96|1877.49|1868.79|39
1626854510000|2021-07-21 08:01:50|1877.93|1869.23|1878.33|1869.63|1878.34|1869.64|1877.32|1868.62|35
1626854520000|2021-07-21 08:02:00|1878.31|1869.61|1878.05|1869.35|1879.31|1870.61|1878.01|1869.31|37
1626854530000|2021-07-21 08:02:10|1878.23|1869.53|1877.54|1868.84|1878.23|1869.53|1877.01|1868.31|36
1626854540000|2021-07-21 08:02:20|1877.52|1868.82|1883.55|1874.85|1883.55|1874.85|1877.52|1868.82|36
1626854550000|2021-07-21 08:02:30|1883.53|1874.83|1883.82|1875.12|1885.38|1876.68|1882.9|1874.2|36
1626854560000|2021-07-21 08:02:40|1883.83|1875.13|1881.9|1873.2|1883.9|1875.2|1881.62|1872.92|36
1626854570000|2021-07-21 08:02:50|1881.92|1873.22|1881.86|1873.16|1881.97|1873.27|1881.38|1872.68|32
1626854580000|2021-07-21 08:03:00|1881.79|1873.09|1879.5|1870.8|1882.33|1873.63|1879.5|1870.8|31
1626854590000|2021-07-21 08:03:10|1879.69|1870.99|1880.6|1871.9|1881.04|1872.34|1879.69|1870.99|36
1626854600000|2021-07-21 08:03:20|1880.52|1871.82|1881.56|1872.86|1881.58|1872.88|1880.52|1871.82|32
1626854610000|2021-07-21 08:03:30|1881.55|1872.85|1880.6|1871.9|1881.71|1873.01|1880.6|1871.9|33
1626854620000|2021-07-21 08:03:40|1880.54|1871.84|1880.54|1871.84|1880.54|1871.84|1880.54|1871.84|1
1626854630000|2021-07-21 08:03:50|1880.5|1871.8|1880.5|1871.8|1880.5|1871.8|1880.48|1871.78|4
1626854640000|2021-07-21 08:04:00|1880.52|1871.82|1880.49|1871.79|1880.58|1871.88|1880.46|1871.76|6
1626854650000|2021-07-21 08:04:10|1880.58|1871.88|1880.58|1871.88|1880.58|1871.88|1880.58|1871.88|1
1626854670000|2021-07-21 08:04:30|1880.59|1871.89|1881.62|1872.92|1881.82|1873.12|1880.59|1871.89|24
1626854680000|2021-07-21 08:04:40|1881.58|1872.88|1881.53|1872.83|1881.75|1873.05|1881.18|1872.48|26
1626854690000|2021-07-21 08:04:50|1881.59|1872.89|1881.68|1872.98|1881.68|1872.98|1881.24|1872.54|36
1626854700000|2021-07-21 08:05:00|1881.69|1872.99|1879.5|1870.8|1881.69|1872.99|1879.2|1870.5|32
1626854710000|2021-07-21 08:05:10|1879.57|1870.87|1879.83|1871.13|1880|1871.3|1879.57|1870.87|32
1626854720000|2021-07-21 08:05:20|1879.79|1871.09|1879.73|1871.03|1879.83|1871.13|1879.47|1870.77|23
1626854730000|2021-07-21 08:05:30|1879.62|1870.92|1879.07|1870.37|1879.83|1871.13|1879.07|1870.37|32
1626854740000|2021-07-21 08:05:40|1878.97|1870.27|1879.55|1870.85|1879.63|1870.93|1878.86|1870.16|17
1626854750000|2021-07-21 08:05:50|1879.53|1870.83|1879.09|1870.39|1879.58|1870.88|1879.02|1870.32|29
1626854760000|2021-07-21 08:06:00|1879.12|1870.42|1878.93|1870.23|1879.19|1870.49|1878.93|1870.23|12
1626854770000|2021-07-21 08:06:10|1878.92|1870.22|1878.05|1869.35|1878.97|1870.27|1878.05|1869.35|16
1626854780000|2021-07-21 08:06:20|1877.84|1869.14|1878.14|1869.44|1878.14|1869.44|1877.78|1869.08|10
1626854790000|2021-07-21 08:06:30|1878.12|1869.42|1878.17|1869.47|1878.17|1869.47|1877.97|1869.27|17
1626854800000|2021-07-21 08:06:40|1878.16|1869.46|1878.12|1869.42|1878.84|1870.14|1877.39|1868.69|30
1626854810000|2021-07-21 08:06:50|1878.35|1869.65|1877.35|1868.65|1878.35|1869.65|1877.35|1868.65|23
1626854820000|2021-07-21 08:07:00|1877.62|1868.92|1877.99|1869.29|1878.62|1869.92|1877.35|1868.65|31
1626854830000|2021-07-21 08:07:10|1877.84|1869.14|1877|1868.3|1878.15|1869.45|1877|1868.3|37
1626854840000|2021-07-21 08:07:20|1877.26|1868.56|1877.06|1868.36|1877.59|1868.89|1876.98|1868.28|29
1626854850000|2021-07-21 08:07:30|1877.08|1868.38|1877.23|1868.53|1877.26|1868.56|1877.07|1868.37|29
1626854860000|2021-07-21 08:07:40|1877.25|1868.55|1876.41|1867.71|1877.25|1868.55|1876.37|1867.67|26
1626854870000|2021-07-21 08:07:50|1876.43|1867.73|1876.63|1867.93|1876.76|1868.06|1876.43|1867.73|19
1626854880000|2021-07-21 08:08:00|1876.62|1867.92|1876.95|1868.25|1877.01|1868.31|1876.47|1867.77|34
1626854890000|2021-07-21 08:08:10|1876.94|1868.24|1876.2|1867.5|1876.94|1868.24|1875.92|1867.22|22
1626854900000|2021-07-21 08:08:20|1876.19|1867.49|1875.07|1866.37|1876.19|1867.49|1874.98|1866.28|24
1626854910000|2021-07-21 08:08:30|1874.98|1866.28|1874.89|1866.19|1875.05|1866.35|1874.69|1865.99|18
1626854920000|2021-07-21 08:08:40|1874.96|1866.26|1875.02|1866.32|1875.12|1866.42|1874.86|1866.16|21
1626854930000|2021-07-21 08:08:50|1875.12|1866.42|1875.24|1866.54|1875.49|1866.79|1874.81|1866.11|18
1626854940000|2021-07-21 08:09:00|1875.19|1866.49|1874.93|1866.23|1875.22|1866.52|1874.7|1866|28
1626854950000|2021-07-21 08:09:10|1874.91|1866.21|1874.56|1865.86|1875.24|1866.54|1874.56|1865.86|20
1626854960000|2021-07-21 08:09:20|1874.57|1865.87|1874.31|1865.61|1874.61|1865.91|1874.31|1865.61|15
1626854970000|2021-07-21 08:09:30|1874.29|1865.59|1874.44|1865.74|1874.54|1865.84|1874.29|1865.59|23
1626854980000|2021-07-21 08:09:40|1874.49|1865.79|1874.82|1866.12|1874.92|1866.22|1874.49|1865.79|30
1626854990000|2021-07-21 08:09:50|1874.81|1866.11|1874.82|1866.12|1874.91|1866.21|1874.77|1866.07|15
1626855000000|2021-07-21 08:10:00|1874.81|1866.11|1874.83|1866.13|1874.85|1866.15|1874.71|1866.01|14
1626855010000|2021-07-21 08:10:10|1874.88|1866.18|1874.78|1866.08|1874.89|1866.19|1874.77|1866.07|25
1626855020000|2021-07-21 08:10:20|1874.77|1866.07|1873.96|1865.26|1874.83|1866.13|1873.88|1865.18|27
1626855030000|2021-07-21 08:10:30|1874.12|1865.42|1874|1865.3|1874.16|1865.46|1873.89|1865.19|27
1626855040000|2021-07-21 08:10:40|1873.99|1865.29|1874.17|1865.47|1874.48|1865.78|1873.99|1865.29|19
1626855050000|2021-07-21 08:10:50|1874.05|1865.35|1871.82|1863.12|1874.17|1865.47|1871.15|1862.45|14
1626855060000|2021-07-21 08:11:00|1871.91|1863.21|1868.5|1859.8|1872.99|1864.29|1868.5|1859.8|36
1626855070000|2021-07-21 08:11:10|1868.77|1860.07|1867.52|1858.82|1868.77|1860.07|1867.52|1858.82|37
1626855080000|2021-07-21 08:11:20|1867.53|1858.83|1866.74|1858.04|1868.02|1859.32|1866.7|1858|33
1626855090000|2021-07-21 08:11:30|1866.9|1858.2|1866.58|1857.88|1868.05|1859.35|1866.58|1857.88|35
1626855100000|2021-07-21 08:11:40|1866.73|1858.03|1867.5|1858.8|1867.86|1859.16|1866.73|1858.03|29
1626855110000|2021-07-21 08:11:50|1867.55|1858.85|1867.42|1858.72|1867.73|1859.03|1866.79|1858.09|29
1626855120000|2021-07-21 08:12:00|1867.45|1858.75|1867.92|1859.22|1868.01|1859.31|1867.24|1858.54|29
1626855130000|2021-07-21 08:12:10|1867.93|1859.23|1867.94|1859.24|1868.11|1859.41|1867.67|1858.97|29
1626855140000|2021-07-21 08:12:20|1867.91|1859.21|1868.05|1859.35|1868.08|1859.38|1867.85|1859.15|33
1626855150000|2021-07-21 08:12:30|1868.07|1859.37|1868.42|1859.72|1868.42|1859.72|1868.05|1859.35|27
1626855160000|2021-07-21 08:12:40|1868.33|1859.63|1868.27|1859.57|1868.36|1859.66|1868.24|1859.54|28
1626855170000|2021-07-21 08:12:50|1868.3|1859.6|1869.19|1860.49|1869.19|1860.49|1868.3|1859.6|13
1626855180000|2021-07-21 08:13:00|1869.07|1860.37|1870.14|1861.44|1870.14|1861.44|1869.07|1860.37|22
1626855190000|2021-07-21 08:13:10|1870.27|1861.57|1870.63|1861.93|1870.73|1862.03|1870.27|1861.57|13
1626855200000|2021-07-21 08:13:20|1870.68|1861.98|1870.31|1861.61|1870.68|1861.98|1870.22|1861.52|16
1626855210000|2021-07-21 08:13:30|1870.23|1861.53|1870.57|1861.87|1870.64|1861.94|1870.18|1861.48|25
1626855220000|2021-07-21 08:13:40|1870.61|1861.91|1871.14|1862.44|1871.3|1862.6|1870.56|1861.86|15
1626855230000|2021-07-21 08:13:50|1871.23|1862.53|1871.32|1862.62|1871.35|1862.65|1871.16|1862.46|15
1626855240000|2021-07-21 08:14:00|1871.33|1862.63|1871.69|1862.99|1871.69|1862.99|1871.33|1862.63|10
1626855250000|2021-07-21 08:14:10|1871.7|1863|1872.02|1863.32|1872.11|1863.41|1871.7|1863|22
1626855260000|2021-07-21 08:14:20|1872.01|1863.31|1871.4|1862.7|1872.04|1863.34|1871.4|1862.7|19
1626855270000|2021-07-21 08:14:30|1871.48|1862.78|1870.61|1861.91|1871.49|1862.79|1870.41|1861.71|21
1626855280000|2021-07-21 08:14:40|1870.63|1861.93|1870.23|1861.53|1870.66|1861.96|1870.13|1861.43|19
1626855290000|2021-07-21 08:14:50|1870.25|1861.55|1870.84|1862.14|1871.24|1862.54|1870.25|1861.55|19
1626855300000|2021-07-21 08:15:00|1870.78|1862.08|1870.47|1861.77|1870.87|1862.17|1870.42|1861.72|20
1626855310000|2021-07-21 08:15:10|1870.52|1861.82|1870.78|1862.08|1870.78|1862.08|1870.52|1861.82|17
1626855320000|2021-07-21 08:15:20|1870.76|1862.06|1871.89|1863.19|1871.89|1863.19|1870.47|1861.77|28
1626855330000|2021-07-21 08:15:30|1872.09|1863.39|1872.24|1863.54|1872.45|1863.75|1871.73|1863.03|30
1626855340000|2021-07-21 08:15:40|1872.28|1863.58|1872.96|1864.26|1872.97|1864.27|1872.19|1863.49|18
1626855350000|2021-07-21 08:15:50|1873|1864.3|1872.04|1863.34|1873.07|1864.37|1872.04|1863.34|14
1626855360000|2021-07-21 08:16:00|1871.93|1863.23|1871.06|1862.36|1871.93|1863.23|1870.88|1862.18|31
1626855370000|2021-07-21 08:16:10|1871.05|1862.35|1871.41|1862.71|1871.65|1862.95|1870.97|1862.27|21
1626855380000|2021-07-21 08:16:20|1871.46|1862.76|1871.82|1863.12|1872.22|1863.52|1871.46|1862.76|35
1626855390000|2021-07-21 08:16:30|1871.87|1863.17|1871.99|1863.29|1871.99|1863.29|1871.87|1863.17|21
1626855400000|2021-07-21 08:16:40|1871.97|1863.27|1871.59|1862.89|1872.07|1863.37|1871.59|1862.89|17
1626855410000|2021-07-21 08:16:50|1871.66|1862.96|1871.99|1863.29|1871.99|1863.29|1871.66|1862.96|11
1626855420000|2021-07-21 08:17:00|1872.01|1863.31|1872.07|1863.37|1872.1|1863.4|1871.98|1863.28|6
1626855430000|2021-07-21 08:17:10|1872.06|1863.36|1871.37|1862.67|1872.11|1863.41|1871.37|1862.67|22
1626855440000|2021-07-21 08:17:20|1871.24|1862.54|1871.14|1862.44|1871.37|1862.67|1870.99|1862.29|19
1626855450000|2021-07-21 08:17:30|1871.17|1862.47|1871.81|1863.11|1871.97|1863.27|1871.17|1862.47|33
1626855460000|2021-07-21 08:17:40|1871.85|1863.15|1871.74|1863.04|1871.96|1863.26|1871.67|1862.97|28
1626855470000|2021-07-21 08:17:50|1871.75|1863.05|1871.36|1862.66|1871.75|1863.05|1871.07|1862.37|30
1626855480000|2021-07-21 08:18:00|1871.27|1862.57|1870.91|1862.21|1871.32|1862.62|1870.91|1862.21|22
1626855490000|2021-07-21 08:18:10|1870.93|1862.23|1871.06|1862.36|1871.15|1862.45|1870.86|1862.16|19
1626855500000|2021-07-21 08:18:20|1871.09|1862.39|1870.84|1862.14|1871.12|1862.42|1870.66|1861.96|27
1626855510000|2021-07-21 08:18:30|1870.83|1862.13|1869.93|1861.23|1870.95|1862.25|1869.91|1861.21|30
1626855520000|2021-07-21 08:18:40|1870.06|1861.36|1869.51|1860.81|1870.06|1861.36|1869.51|1860.81|32
1626855530000|2021-07-21 08:18:50|1869.69|1860.99|1869.47|1860.77|1869.69|1860.99|1869.46|1860.76|23
1626855540000|2021-07-21 08:19:00|1869.46|1860.76|1868.69|1859.99|1869.46|1860.76|1868.69|1859.99|19
1626855550000|2021-07-21 08:19:10|1868.74|1860.04|1867.2|1858.5|1868.98|1860.28|1867.14|1858.44|38
1626855560000|2021-07-21 08:19:20|1867.28|1858.58|1867.62|1858.92|1867.74|1859.04|1867.09|1858.39|24
1626855570000|2021-07-21 08:19:30|1867.67|1858.97|1868.01|1859.31|1868.27|1859.57|1867.67|1858.97|31
1626855580000|2021-07-21 08:19:40|1867.97|1859.27|1867.83|1859.13|1868.17|1859.47|1867.57|1858.87|29
1626855590000|2021-07-21 08:19:50|1867.75|1859.05|1867.54|1858.84|1867.75|1859.05|1867.54|1858.84|4
1626855600000|2021-07-21 08:20:00|1867.58|1858.88|1868.5|1859.8|1868.5|1859.8|1867.58|1858.88|18
1626855610000|2021-07-21 08:20:10|1868.54|1859.84|1869.53|1860.83|1870.05|1861.35|1868.51|1859.81|26
1626855620000|2021-07-21 08:20:20|1869.56|1860.86|1869.89|1861.19|1870.38|1861.68|1869.49|1860.79|36
1626855630000|2021-07-21 08:20:30|1869.9|1861.2|1869.41|1860.71|1869.9|1861.2|1869.35|1860.65|29
1626855640000|2021-07-21 08:20:40|1869.38|1860.68|1868.8|1860.1|1869.61|1860.91|1868.6|1859.9|36
1626855650000|2021-07-21 08:20:50|1868.38|1859.68|1868.27|1859.57|1868.63|1859.93|1868.05|1859.35|28
1626855660000|2021-07-21 08:21:00|1868.2|1859.5|1866.64|1857.94|1868.21|1859.51|1866.64|1857.94|29
1626855670000|2021-07-21 08:21:10|1866.65|1857.95|1866.75|1858.05|1866.8|1858.1|1866.45|1857.75|31
1626855680000|2021-07-21 08:21:20|1866.63|1857.93|1867.1|1858.4|1867.1|1858.4|1866.4|1857.7|29
1626855690000|2021-07-21 08:21:30|1867.13|1858.43|1867.24|1858.54|1867.77|1859.07|1867.13|1858.43|29
1626855700000|2021-07-21 08:21:40|1867.25|1858.55|1867.17|1858.47|1867.29|1858.59|1867|1858.3|30
1626855710000|2021-07-21 08:21:50|1867.23|1858.53|1867.56|1858.86|1867.57|1858.87|1867.12|1858.42|25
1626855720000|2021-07-21 08:22:00|1867.53|1858.83|1867.37|1858.67|1867.53|1858.83|1867.31|1858.61|28
1626855730000|2021-07-21 08:22:10|1867.36|1858.66|1867.3|1858.6|1867.41|1858.71|1867.3|1858.6|27
1626855740000|2021-07-21 08:22:20|1867.37|1858.67|1867.72|1859.02|1867.96|1859.26|1867.22|1858.52|30
1626855750000|2021-07-21 08:22:30|1867.75|1859.05|1867.73|1859.03|1867.91|1859.21|1867.59|1858.89|28
1626855760000|2021-07-21 08:22:40|1867.78|1859.08|1869.22|1860.52|1869.61|1860.91|1867.76|1859.06|32
1626855770000|2021-07-21 08:22:50|1869.18|1860.48|1869.53|1860.83|1869.53|1860.83|1869.18|1860.48|20
1626855780000|2021-07-21 08:23:00|1869.44|1860.74|1869.13|1860.43|1869.56|1860.86|1869.13|1860.43|17
1626855790000|2021-07-21 08:23:10|1869.11|1860.41|1868.22|1859.52|1869.11|1860.41|1867.82|1859.12|34
1626855800000|2021-07-21 08:23:20|1868.23|1859.53|1868.34|1859.64|1868.5|1859.8|1868.18|1859.48|29
1626855810000|2021-07-21 08:23:30|1868.29|1859.59|1868.44|1859.74|1868.44|1859.74|1868.05|1859.35|16
1626855820000|2021-07-21 08:23:40|1868.53|1859.83|1868.18|1859.48|1868.8|1860.1|1868.18|1859.48|24
1626855830000|2021-07-21 08:23:50|1868.16|1859.46|1867.62|1858.92|1868.16|1859.46|1867.48|1858.78|30
1626855840000|2021-07-21 08:24:00|1867.89|1859.19|1867.36|1858.66|1867.89|1859.19|1867.36|1858.66|27
1626855850000|2021-07-21 08:24:10|1867.43|1858.73|1868.48|1859.78|1868.48|1859.78|1867.42|1858.72|26
1626855860000|2021-07-21 08:24:20|1868.5|1859.8|1868.1|1859.4|1868.55|1859.85|1868.05|1859.35|22
1626855870000|2021-07-21 08:24:30|1868.19|1859.49|1868.45|1859.75|1868.45|1859.75|1868.19|1859.49|27
1626855880000|2021-07-21 08:24:40|1868.5|1859.8|1868.33|1859.63|1868.51|1859.81|1868.28|1859.58|25
1626855890000|2021-07-21 08:24:50|1868.48|1859.78|1868.35|1859.65|1868.51|1859.81|1868.05|1859.35|23
1626855900000|2021-07-21 08:25:00|1868.31|1859.61|1868.56|1859.86|1868.83|1860.13|1868.14|1859.44|29
1626855910000|2021-07-21 08:25:10|1868.61|1859.91|1869.64|1860.94|1869.68|1860.98|1868.61|1859.91|32
1626855920000|2021-07-21 08:25:20|1869.62|1860.92|1869.6|1860.9|1869.72|1861.02|1869.57|1860.87|19
1626855930000|2021-07-21 08:25:30|1869.63|1860.93|1869.78|1861.08|1869.78|1861.08|1869.55|1860.85|15
1626855940000|2021-07-21 08:25:40|1869.81|1861.11|1870.32|1861.62|1870.4|1861.7|1869.81|1861.11|11
1626855950000|2021-07-21 08:25:50|1870.78|1862.08|1870.42|1861.72|1870.79|1862.09|1870.24|1861.54|25
1626855960000|2021-07-21 08:26:00|1870.41|1861.71|1870.43|1861.73|1870.49|1861.79|1870.41|1861.71|8
1626855970000|2021-07-21 08:26:10|1870.5|1861.8|1870.58|1861.88|1870.68|1861.98|1870.47|1861.77|18
1626855980000|2021-07-21 08:26:20|1870.65|1861.95|1870.94|1862.24|1870.97|1862.27|1870.58|1861.88|21
1626855990000|2021-07-21 08:26:30|1870.89|1862.19|1870.62|1861.92|1870.91|1862.21|1870.52|1861.82|27
1626856000000|2021-07-21 08:26:40|1870.77|1862.07|1870.59|1861.89|1870.79|1862.09|1870.59|1861.89|15
1626856010000|2021-07-21 08:26:50|1870.58|1861.88|1870.36|1861.66|1870.58|1861.88|1870.04|1861.34|34
1626856020000|2021-07-21 08:27:00|1870.42|1861.72|1870.63|1861.93|1870.82|1862.12|1870.35|1861.65|31
1626856030000|2021-07-21 08:27:10|1870.62|1861.92|1870.38|1861.68|1870.62|1861.92|1870.32|1861.62|23
1626856040000|2021-07-21 08:27:20|1870.37|1861.67|1869.71|1861.01|1870.37|1861.67|1869.6|1860.9|15
1626856050000|2021-07-21 08:27:30|1869.63|1860.93|1869.62|1860.92|1869.71|1861.01|1869.61|1860.91|7
1626856060000|2021-07-21 08:27:40|1869.68|1860.98|1869.67|1860.97|1869.78|1861.08|1869.67|1860.97|10
1626856070000|2021-07-21 08:27:50|1869.68|1860.98|1869.67|1860.97|1869.72|1861.02|1869.67|1860.97|6
1626856080000|2021-07-21 08:28:00|1869.66|1860.96|1869.67|1860.97|1869.67|1860.97|1869.58|1860.88|16
1626856090000|2021-07-21 08:28:10|1869.64|1860.94|1869.84|1861.14|1870|1861.3|1869.59|1860.89|17
1626856100000|2021-07-21 08:28:20|1869.93|1861.23|1870.91|1862.21|1870.97|1862.27|1869.93|1861.23|21
1626856110000|2021-07-21 08:28:30|1870.89|1862.19|1871.24|1862.54|1871.32|1862.62|1870.89|1862.19|21
1626856120000|2021-07-21 08:28:40|1871.29|1862.59|1871.58|1862.88|1871.85|1863.15|1871.24|1862.54|15
1626856130000|2021-07-21 08:28:50|1871.6|1862.9|1871.42|1862.72|1871.73|1863.03|1871.28|1862.58|16
1626856140000|2021-07-21 08:29:00|1871.41|1862.71|1870.29|1861.59|1871.41|1862.71|1870|1861.3|30
1626856150000|2021-07-21 08:29:10|1870.31|1861.61|1870.89|1862.19|1870.89|1862.19|1870.3|1861.6|29
1626856160000|2021-07-21 08:29:20|1871.09|1862.39|1871|1862.3|1871.44|1862.74|1870.81|1862.11|32
1626856170000|2021-07-21 08:29:30|1871.03|1862.33|1870.83|1862.13|1871.16|1862.46|1870.83|1862.13|24
1626856180000|2021-07-21 08:29:40|1870.96|1862.26|1870.51|1861.81|1870.96|1862.26|1870.51|1861.81|23
1626856190000|2021-07-21 08:29:50|1870.63|1861.93|1870.67|1861.97|1870.72|1862.02|1870.53|1861.83|18
1626856200000|2021-07-21 08:30:00|1870.54|1861.84|1871.58|1862.88|1871.58|1862.88|1870.54|1861.84|32
1626856210000|2021-07-21 08:30:10|1871.64|1862.94|1871.86|1863.16|1871.96|1863.26|1871.39|1862.69|34
1626856220000|2021-07-21 08:30:20|1871.94|1863.24|1872.34|1863.64|1872.36|1863.66|1871.67|1862.97|24
1626856230000|2021-07-21 08:30:30|1872.5|1863.8|1872.56|1863.86|1872.56|1863.86|1872.36|1863.66|13
1626856240000|2021-07-21 08:30:40|1872.51|1863.81|1872.78|1864.08|1872.92|1864.22|1872.51|1863.81|15
1626856250000|2021-07-21 08:30:50|1872.74|1864.04|1873.02|1864.32|1873.1|1864.4|1872.74|1864.04|17
1626856260000|2021-07-21 08:31:00|1872.96|1864.26|1873.08|1864.38|1873.1|1864.4|1872.88|1864.18|18
1626856270000|2021-07-21 08:31:10|1872.97|1864.27|1873.06|1864.36|1873.14|1864.44|1872.97|1864.27|12
1626856280000|2021-07-21 08:31:20|1873.08|1864.38|1873.13|1864.43|1873.41|1864.71|1873.06|1864.36|23
1626856290000|2021-07-21 08:31:30|1873.12|1864.42|1873.24|1864.54|1873.56|1864.86|1873.1|1864.4|16
1626856300000|2021-07-21 08:31:40|1873.23|1864.53|1873.87|1865.17|1874.09|1865.39|1873.22|1864.52|17
1626856310000|2021-07-21 08:31:50|1873.88|1865.18|1873.45|1864.75|1873.94|1865.24|1873.19|1864.49|29
1626856320000|2021-07-21 08:32:00|1873.42|1864.72|1873.43|1864.73|1873.81|1865.11|1873.38|1864.68|20
1626856330000|2021-07-21 08:32:10|1873.52|1864.82|1873.67|1864.97|1874.11|1865.41|1873.42|1864.72|24
1626856340000|2021-07-21 08:32:20|1873.41|1864.71|1873.87|1865.17|1873.96|1865.26|1873.41|1864.71|29
1626856350000|2021-07-21 08:32:30|1873.91|1865.21|1873.94|1865.24|1873.99|1865.29|1873.87|1865.17|19
1626856360000|2021-07-21 08:32:40|1873.91|1865.21|1874.26|1865.56|1874.3|1865.6|1873.9|1865.2|12
1626856370000|2021-07-21 08:32:50|1874.07|1865.37|1873.4|1864.7|1874.23|1865.53|1873.29|1864.59|18
1626856380000|2021-07-21 08:33:00|1873.37|1864.67|1873.02|1864.32|1873.72|1865.02|1872.8|1864.1|26
1626856390000|2021-07-21 08:33:10|1872.99|1864.29|1873.23|1864.53|1873.38|1864.68|1872.91|1864.21|6
1626856400000|2021-07-21 08:33:20|1873.22|1864.52|1873.68|1864.98|1873.68|1864.98|1873.22|1864.52|6
1626856410000|2021-07-21 08:33:30|1873.65|1864.95|1873.41|1864.71|1873.65|1864.95|1873.4|1864.7|18
1626856420000|2021-07-21 08:33:40|1873.48|1864.78|1873.21|1864.51|1873.58|1864.88|1873.18|1864.48|20
1626856430000|2021-07-21 08:33:50|1873.29|1864.59|1873.24|1864.54|1873.58|1864.88|1873.19|1864.49|25
1626856440000|2021-07-21 08:34:00|1873.31|1864.61|1873.87|1865.17|1874.04|1865.34|1873.24|1864.54|27
1626856450000|2021-07-21 08:34:10|1873.9|1865.2|1873.92|1865.22|1873.96|1865.26|1873.72|1865.02|19
1626856460000|2021-07-21 08:34:20|1873.91|1865.21|1873.84|1865.14|1873.91|1865.21|1873.73|1865.03|14
1626856470000|2021-07-21 08:34:30|1873.64|1864.94|1873.76|1865.06|1873.78|1865.08|1873.64|1864.94|24
1626856480000|2021-07-21 08:34:40|1873.64|1864.94|1873.34|1864.64|1873.64|1864.94|1873.34|1864.64|4
1626856490000|2021-07-21 08:34:50|1873.25|1864.55|1872.35|1863.65|1873.28|1864.58|1872.25|1863.55|26
1626856500000|2021-07-21 08:35:00|1872.39|1863.69|1872.85|1864.15|1872.85|1864.15|1872.19|1863.49|35
1626856510000|2021-07-21 08:35:10|1872.84|1864.14|1873.07|1864.37|1873.35|1864.65|1872.79|1864.09|30
1626856520000|2021-07-21 08:35:20|1873.04|1864.34|1873.15|1864.45|1873.16|1864.46|1872.81|1864.11|27
1626856530000|2021-07-21 08:35:30|1873.16|1864.46|1873.83|1865.13|1873.83|1865.13|1873.16|1864.46|18
1626856540000|2021-07-21 08:35:40|1873.87|1865.17|1874.04|1865.34|1874.07|1865.37|1873.76|1865.06|28
1626856550000|2021-07-21 08:35:50|1873.9|1865.2|1874.11|1865.41|1874.37|1865.67|1873.9|1865.2|14
1626856560000|2021-07-21 08:36:00|1874.03|1865.33|1874.44|1865.74|1874.5|1865.8|1874.03|1865.33|16
1626856570000|2021-07-21 08:36:10|1874.45|1865.75|1874.44|1865.74|1874.48|1865.78|1874.39|1865.69|10
1626856580000|2021-07-21 08:36:20|1874.45|1865.75|1875.13|1866.43|1875.47|1866.77|1874.45|1865.75|24
1626856590000|2021-07-21 08:36:30|1875.12|1866.42|1874.86|1866.16|1875.12|1866.42|1874.8|1866.1|17
1626856600000|2021-07-21 08:36:40|1874.88|1866.18|1874.97|1866.27|1874.97|1866.27|1874.87|1866.17|14
1626856610000|2021-07-21 08:36:50|1874.89|1866.19|1875.4|1866.7|1875.51|1866.81|1874.89|1866.19|14
1626856620000|2021-07-21 08:37:00|1875.41|1866.71|1875.76|1867.06|1875.76|1867.06|1874.81|1866.11|18
1626856630000|2021-07-21 08:37:10|1875.73|1867.03|1875.48|1866.78|1875.73|1867.03|1875.48|1866.78|5
1626856650000|2021-07-21 08:37:30|1875.47|1866.77|1874.97|1866.27|1875.47|1866.77|1874.97|1866.27|4
1626856660000|2021-07-21 08:37:40|1874.93|1866.23|1874.92|1866.22|1874.93|1866.23|1874.92|1866.22|4
1626856670000|2021-07-21 08:37:50|1874.91|1866.21|1874.28|1865.58|1874.91|1866.21|1874.28|1865.58|16
1626856680000|2021-07-21 08:38:00|1874.38|1865.68|1873.52|1864.82|1874.42|1865.72|1873.48|1864.78|26
1626856690000|2021-07-21 08:38:10|1873.53|1864.83|1873.42|1864.72|1873.63|1864.93|1873.42|1864.72|16
1626856700000|2021-07-21 08:38:20|1873.57|1864.87|1873.34|1864.64|1873.66|1864.96|1873.28|1864.58|19
1626856710000|2021-07-21 08:38:30|1873.4|1864.7|1873.14|1864.44|1873.73|1865.03|1872.88|1864.18|30
1626856720000|2021-07-21 08:38:40|1873.15|1864.45|1872.8|1864.1|1873.15|1864.45|1872.8|1864.1|34
1626856730000|2021-07-21 08:38:50|1872.78|1864.08|1873.05|1864.35|1873.07|1864.37|1872.75|1864.05|21
1626856740000|2021-07-21 08:39:00|1873.03|1864.33|1873.2|1864.5|1873.35|1864.65|1872.99|1864.29|24
1626856750000|2021-07-21 08:39:10|1873.18|1864.48|1873.2|1864.5|1873.29|1864.59|1873.16|1864.46|16
1626856760000|2021-07-21 08:39:20|1873.14|1864.44|1873.21|1864.51|1873.22|1864.52|1873.09|1864.39|20
1626856770000|2021-07-21 08:39:30|1873.22|1864.52|1873.41|1864.71|1873.43|1864.73|1873.22|1864.52|28
1626856780000|2021-07-21 08:39:40|1873.4|1864.7|1873.15|1864.45|1873.41|1864.71|1873.05|1864.35|16
1626856790000|2021-07-21 08:39:50|1873.1|1864.4|1873.13|1864.43|1873.25|1864.55|1873.1|1864.4|25
1626856800000|2021-07-21 08:40:00|1873.09|1864.39|1871.85|1863.15|1873.09|1864.39|1871.85|1863.15|32
1626856810000|2021-07-21 08:40:10|1871.63|1862.93|1871.03|1862.33|1871.63|1862.93|1870.53|1861.83|29
1626856820000|2021-07-21 08:40:20|1871.02|1862.32|1871.09|1862.39|1871.24|1862.54|1870.95|1862.25|19
1626856830000|2021-07-21 08:40:30|1871.07|1862.37|1871.19|1862.49|1871.19|1862.49|1870.96|1862.26|20
1626856840000|2021-07-21 08:40:40|1871.17|1862.47|1871.17|1862.47|1871.18|1862.48|1871.17|1862.47|3
1626856850000|2021-07-21 08:40:50|1871.18|1862.48|1871.66|1862.96|1871.76|1863.06|1871.18|1862.48|12
1626856860000|2021-07-21 08:41:00|1871.61|1862.91|1871.82|1863.12|1871.82|1863.12|1871.61|1862.91|21
1626856870000|2021-07-21 08:41:10|1871.84|1863.14|1872.28|1863.58|1872.32|1863.62|1871.81|1863.11|13
1626856880000|2021-07-21 08:41:20|1872.16|1863.46|1872.42|1863.72|1872.42|1863.72|1872.16|1863.46|7
1626856890000|2021-07-21 08:41:30|1872.57|1863.87|1873.24|1864.54|1873.33|1864.63|1872.55|1863.85|16
1626856900000|2021-07-21 08:41:40|1873.37|1864.67|1873.64|1864.94|1873.69|1864.99|1873.11|1864.41|20
1626856910000|2021-07-21 08:41:50|1873.67|1864.97|1873.39|1864.69|1873.84|1865.14|1873.21|1864.51|23
1626856920000|2021-07-21 08:42:00|1873.37|1864.67|1873.6|1864.9|1873.6|1864.9|1873.37|1864.67|19
1626856930000|2021-07-21 08:42:10|1873.58|1864.88|1873.69|1864.99|1873.8|1865.1|1873.49|1864.79|12
1626856940000|2021-07-21 08:42:20|1873.68|1864.98|1875.1|1866.4|1875.1|1866.4|1873.68|1864.98|20
1626856950000|2021-07-21 08:42:30|1874.89|1866.19|1875.25|1866.55|1875.35|1866.65|1874.89|1866.19|30
1626856960000|2021-07-21 08:42:40|1875.26|1866.56|1875.41|1866.71|1875.67|1866.97|1875.26|1866.56|21
1626856970000|2021-07-21 08:42:50|1875.38|1866.68|1877.17|1868.47|1877.17|1868.47|1874.68|1865.98|29
1626856980000|2021-07-21 08:43:00|1877.19|1868.49|1876.87|1868.17|1877.91|1869.21|1876.37|1867.67|27
1626856990000|2021-07-21 08:43:10|1877.08|1868.38|1876.65|1867.95|1877.3|1868.6|1876.63|1867.93|24
1626857000000|2021-07-21 08:43:20|1876.69|1867.99|1876.65|1867.95|1876.89|1868.19|1876.44|1867.74|22
1626857010000|2021-07-21 08:43:30|1876.64|1867.94|1877|1868.3|1877.19|1868.49|1876.38|1867.68|20
1626857020000|2021-07-21 08:43:40|1877.23|1868.53|1877.67|1868.97|1877.88|1869.18|1877.23|1868.53|29
1626857030000|2021-07-21 08:43:50|1877.39|1868.69|1877.69|1868.99|1877.88|1869.18|1877.22|1868.52|29
1626857040000|2021-07-21 08:44:00|1878.01|1869.31|1876.72|1868.02|1878.01|1869.31|1876.72|1868.02|30
1626857050000|2021-07-21 08:44:10|1877.26|1868.56|1877.51|1868.81|1877.54|1868.84|1876.72|1868.02|22
1626857060000|2021-07-21 08:44:20|1877.49|1868.79|1877.35|1868.65|1877.49|1868.79|1877.2|1868.5|23
1626857070000|2021-07-21 08:44:30|1877.56|1868.86|1877.22|1868.52|1877.56|1868.86|1876.87|1868.17|21
1626857080000|2021-07-21 08:44:40|1876.98|1868.28|1876.31|1867.61|1877.3|1868.6|1876.25|1867.55|17
1626857090000|2021-07-21 08:44:50|1876.27|1867.57|1876.31|1867.61|1876.46|1867.76|1876.27|1867.57|10
1626857100000|2021-07-21 08:45:00|1876.51|1867.81|1876.43|1867.73|1876.51|1867.81|1876.27|1867.57|10
1626857110000|2021-07-21 08:45:10|1876.49|1867.79|1876.46|1867.76|1876.51|1867.81|1876.43|1867.73|11
1626857120000|2021-07-21 08:45:20|1876.51|1867.81|1876.55|1867.85|1876.55|1867.85|1876.45|1867.75|13
1626857130000|2021-07-21 08:45:30|1876.56|1867.86|1875.46|1866.76|1876.59|1867.89|1875.31|1866.61|32
1626857140000|2021-07-21 08:45:40|1875.32|1866.62|1874.63|1865.93|1876.17|1867.47|1874.4|1865.7|26
1626857150000|2021-07-21 08:45:50|1874.43|1865.73|1874.77|1866.07|1874.9|1866.2|1874.43|1865.73|26
1626857160000|2021-07-21 08:46:00|1874.64|1865.94|1874.32|1865.62|1874.66|1865.96|1874.24|1865.54|29
1626857170000|2021-07-21 08:46:10|1874.31|1865.61|1874.12|1865.42|1874.35|1865.65|1874.12|1865.42|26
1626857180000|2021-07-21 08:46:20|1874.14|1865.44|1874.01|1865.31|1874.2|1865.5|1873.77|1865.07|29
1626857190000|2021-07-21 08:46:30|1874.02|1865.32|1873.68|1864.98|1874.06|1865.36|1873.57|1864.87|25
1626857200000|2021-07-21 08:46:40|1873.75|1865.05|1874.35|1865.65|1874.35|1865.65|1873.46|1864.76|25
1626857210000|2021-07-21 08:46:50|1874.19|1865.49|1873.46|1864.76|1874.19|1865.49|1873.46|1864.76|24
1626857220000|2021-07-21 08:47:00|1873.52|1864.82|1874.67|1865.97|1874.67|1865.97|1873.52|1864.82|11
1626857230000|2021-07-21 08:47:10|1874.7|1866|1875.12|1866.42|1875.41|1866.71|1874.42|1865.72|24
1626857240000|2021-07-21 08:47:20|1874.91|1866.21|1875.08|1866.38|1875.17|1866.47|1874.73|1866.03|20
1626857250000|2021-07-21 08:47:30|1875.1|1866.4|1875.28|1866.58|1875.28|1866.58|1874.96|1866.26|22
1626857260000|2021-07-21 08:47:40|1875.29|1866.59|1874.94|1866.24|1875.29|1866.59|1874.9|1866.2|19
1626857270000|2021-07-21 08:47:50|1874.91|1866.21|1875.36|1866.66|1875.36|1866.66|1874.79|1866.09|27
1626857280000|2021-07-21 08:48:00|1875.34|1866.64|1875.4|1866.7|1875.43|1866.73|1875.13|1866.43|21
1626857290000|2021-07-21 08:48:10|1875.39|1866.69|1874.47|1865.77|1875.39|1866.69|1874.35|1865.65|26
1626857300000|2021-07-21 08:48:20|1874.48|1865.78|1874.45|1865.75|1874.51|1865.81|1874.43|1865.73|15
1626857310000|2021-07-21 08:48:30|1874.46|1865.76|1873.68|1864.98|1874.47|1865.77|1873.46|1864.76|19
1626857320000|2021-07-21 08:48:40|1873.7|1865|1873.79|1865.09|1873.79|1865.09|1873.61|1864.91|16
1626857330000|2021-07-21 08:48:50|1873.84|1865.14|1874.4|1865.7|1874.53|1865.83|1873.82|1865.12|29
1626857340000|2021-07-21 08:49:00|1874.36|1865.66|1873.61|1864.91|1874.36|1865.66|1873.51|1864.81|31
1626857350000|2021-07-21 08:49:10|1873.64|1864.94|1873.68|1864.98|1873.68|1864.98|1873.62|1864.92|13
1626857360000|2021-07-21 08:49:20|1873.66|1864.96|1873.66|1864.96|1873.68|1864.98|1873.66|1864.96|3
1626857370000|2021-07-21 08:49:30|1873.68|1864.98|1873.83|1865.13|1873.83|1865.13|1873.61|1864.91|20
1626857380000|2021-07-21 08:49:40|1873.84|1865.14|1874.48|1865.78|1874.48|1865.78|1873.81|1865.11|23
1626857390000|2021-07-21 08:49:50|1874.51|1865.81|1874.51|1865.81|1874.51|1865.81|1874.5|1865.8|3
1626857400000|2021-07-21 08:50:00|1874.45|1865.75|1874.5|1865.8|1874.51|1865.81|1874.45|1865.75|5
1626857410000|2021-07-21 08:50:10|1874.48|1865.78|1874.11|1865.41|1874.48|1865.78|1873.88|1865.18|26
1626857420000|2021-07-21 08:50:20|1874.05|1865.35|1874.29|1865.59|1874.44|1865.74|1874.01|1865.31|27
1626857430000|2021-07-21 08:50:30|1874.27|1865.57|1874.2|1865.5|1874.29|1865.59|1874.11|1865.41|15
1626857440000|2021-07-21 08:50:40|1874.15|1865.45|1873.9|1865.2|1874.15|1865.45|1873.79|1865.09|15
1626857450000|2021-07-21 08:50:50|1873.92|1865.22|1873.59|1864.89|1874.01|1865.31|1873.59|1864.89|29
1626857460000|2021-07-21 08:51:00|1873.61|1864.91|1873.39|1864.69|1873.65|1864.95|1873.39|1864.69|9
1626857470000|2021-07-21 08:51:10|1873.4|1864.7|1873.4|1864.7|1873.4|1864.7|1873.4|1864.7|1
1626857480000|2021-07-21 08:51:20|1873.45|1864.75|1873.63|1864.93|1873.74|1865.04|1873.45|1864.75|10
1626857490000|2021-07-21 08:51:30|1873.62|1864.92|1873.74|1865.04|1873.94|1865.24|1873.55|1864.85|23
1626857500000|2021-07-21 08:51:40|1873.73|1865.03|1873.74|1865.04|1873.82|1865.12|1873.62|1864.92|30
1626857510000|2021-07-21 08:51:50|1873.6|1864.9|1873.61|1864.91|1873.73|1865.03|1873.6|1864.9|25
1626857520000|2021-07-21 08:52:00|1873.6|1864.9|1873.6|1864.9|1873.78|1865.08|1873.46|1864.76|15
1626857530000|2021-07-21 08:52:10|1873.57|1864.87|1873.55|1864.85|1873.57|1864.87|1873.54|1864.84|8
1626857540000|2021-07-21 08:52:20|1873.57|1864.87|1874.17|1865.47|1874.27|1865.57|1873.55|1864.85|31
1626857550000|2021-07-21 08:52:30|1874.18|1865.48|1874.19|1865.49|1874.21|1865.51|1873.99|1865.29|14
1626857560000|2021-07-21 08:52:40|1874.16|1865.46|1874.26|1865.56|1874.62|1865.92|1874.02|1865.32|31
1626857570000|2021-07-21 08:52:50|1874.18|1865.48|1873.72|1865.02|1874.32|1865.62|1873.68|1864.98|27
1626857580000|2021-07-21 08:53:00|1873.71|1865.01|1872.65|1863.95|1873.71|1865.01|1872.65|1863.95|21
1626857590000|2021-07-21 08:53:10|1872.64|1863.94|1872.73|1864.03|1872.81|1864.11|1872.59|1863.89|20
1626857600000|2021-07-21 08:53:20|1872.71|1864.01|1872.7|1864|1872.93|1864.23|1872.64|1863.94|17
1626857610000|2021-07-21 08:53:30|1872.71|1864.01|1872.7|1864|1872.71|1864.01|1872.53|1863.83|6
1626857620000|2021-07-21 08:53:40|1872.74|1864.04|1873.16|1864.46|1873.22|1864.52|1872.74|1864.04|15
1626857630000|2021-07-21 08:53:50|1873.18|1864.48|1872.62|1863.92|1873.24|1864.54|1872.62|1863.92|23
1626857640000|2021-07-21 08:54:00|1872.61|1863.91|1872.11|1863.41|1872.67|1863.97|1871.94|1863.24|19
1626857650000|2021-07-21 08:54:10|1872.04|1863.34|1872.27|1863.57|1872.28|1863.58|1872.04|1863.34|18
1626857660000|2021-07-21 08:54:20|1872.28|1863.58|1872.07|1863.37|1872.31|1863.61|1872.07|1863.37|21
1626857670000|2021-07-21 08:54:30|1872.08|1863.38|1872.5|1863.8|1872.56|1863.86|1872.08|1863.38|18
1626857680000|2021-07-21 08:54:40|1872.52|1863.82|1872.21|1863.51|1872.56|1863.86|1872.19|1863.49|17
1626857690000|2021-07-21 08:54:50|1872.19|1863.49|1872.35|1863.65|1872.36|1863.66|1872.17|1863.47|22
1626857700000|2021-07-21 08:55:00|1872.34|1863.64|1872.2|1863.5|1872.34|1863.64|1872.2|1863.5|6
1626857710000|2021-07-21 08:55:10|1872.22|1863.52|1872.39|1863.69|1872.39|1863.69|1872.21|1863.51|5
1626857720000|2021-07-21 08:55:20|1872.41|1863.71|1872.42|1863.72|1872.43|1863.73|1872.41|1863.71|6
1626857730000|2021-07-21 08:55:30|1872.37|1863.67|1872.36|1863.66|1872.41|1863.71|1872.36|1863.66|3
1626857740000|2021-07-21 08:55:40|1872.31|1863.61|1871.85|1863.15|1872.31|1863.61|1871.75|1863.05|7
1626857750000|2021-07-21 08:55:50|1871.9|1863.2|1872.42|1863.72|1872.42|1863.72|1871.9|1863.2|21
1626857760000|2021-07-21 08:56:00|1872.48|1863.78|1872.87|1864.17|1872.87|1864.17|1872.41|1863.71|28
1626857770000|2021-07-21 08:56:10|1872.86|1864.16|1873.21|1864.51|1873.22|1864.52|1872.86|1864.16|32
1626857780000|2021-07-21 08:56:20|1873.29|1864.59|1873.26|1864.56|1874.07|1865.37|1873.24|1864.54|34
1626857790000|2021-07-21 08:56:30|1873.24|1864.54|1873.51|1864.81|1873.6|1864.9|1873.22|1864.52|30
1626857800000|2021-07-21 08:56:40|1873.49|1864.79|1873.55|1864.85|1873.55|1864.85|1873.16|1864.46|21
1626857810000|2021-07-21 08:56:50|1873.58|1864.88|1873.51|1864.81|1873.58|1864.88|1873.45|1864.75|16
1626857820000|2021-07-21 08:57:00|1873.52|1864.82|1874.71|1866.01|1874.71|1866.01|1873.22|1864.52|15
1626857830000|2021-07-21 08:57:10|1874.93|1866.23|1875.36|1866.66|1875.36|1866.66|1874.42|1865.72|20
1626857840000|2021-07-21 08:57:20|1875.37|1866.67|1876.08|1867.38|1876.21|1867.51|1875.36|1866.66|9
1626857850000|2021-07-21 08:57:30|1876.21|1867.51|1875.7|1867|1876.34|1867.64|1875.7|1867|26
1626857860000|2021-07-21 08:57:40|1875.68|1866.98|1876.12|1867.42|1876.37|1867.67|1875.68|1866.98|10
1626857870000|2021-07-21 08:57:50|1875.84|1867.14|1875.4|1866.7|1875.84|1867.14|1875.27|1866.57|28
1626857880000|2021-07-21 08:58:00|1875.36|1866.66|1875.51|1866.81|1875.51|1866.81|1875.16|1866.46|27
1626857890000|2021-07-21 08:58:10|1875.65|1866.95|1875.47|1866.77|1875.65|1866.95|1875.17|1866.47|19
1626857900000|2021-07-21 08:58:20|1875.34|1866.64|1874.53|1865.83|1875.34|1866.64|1874.26|1865.56|22
1626857910000|2021-07-21 08:58:30|1874.47|1865.77|1874.53|1865.83|1874.53|1865.83|1874.41|1865.71|12
1626857920000|2021-07-21 08:58:40|1874.65|1865.95|1874.53|1865.83|1874.93|1866.23|1874.42|1865.72|8
1626857930000|2021-07-21 08:58:50|1874.47|1865.77|1874.97|1866.27|1874.97|1866.27|1874.47|1865.77|3
1626857940000|2021-07-21 08:59:00|1875.02|1866.32|1874.99|1866.29|1875.05|1866.35|1874.97|1866.27|13
1626857950000|2021-07-21 08:59:10|1875|1866.3|1875.17|1866.47|1875.22|1866.52|1875|1866.3|7
1626857960000|2021-07-21 08:59:20|1875.23|1866.53|1875.44|1866.74|1875.49|1866.79|1875.23|1866.53|19
1626857970000|2021-07-21 08:59:30|1875.41|1866.71|1875.44|1866.74|1875.44|1866.74|1875.38|1866.68|10
1626857980000|2021-07-21 08:59:40|1875.45|1866.75|1875.64|1866.94|1875.87|1867.17|1875.45|1866.75|22
1626857990000|2021-07-21 08:59:50|1875.66|1866.96|1875.77|1867.07|1876.14|1867.44|1875.66|1866.96|4
1626858000000|2021-07-21 09:00:00|1875.79|1867.09|1877.65|1868.95|1877.65|1868.95|1875.7|1867|23
1626858010000|2021-07-21 09:00:10|1877.51|1868.81|1877.28|1868.58|1877.51|1868.81|1877.04|1868.34|29
1626858020000|2021-07-21 09:00:20|1877.25|1868.55|1877.16|1868.46|1877.53|1868.83|1877.14|1868.44|28
1626858030000|2021-07-21 09:00:30|1877.26|1868.56|1877.26|1868.56|1877.52|1868.82|1877.13|1868.43|25
1626858040000|2021-07-21 09:00:40|1877.29|1868.59|1877.59|1868.89|1877.59|1868.89|1877.08|1868.38|7
1626858050000|2021-07-21 09:00:50|1877.56|1868.86|1876.94|1868.24|1877.56|1868.86|1876.83|1868.13|29
1626858060000|2021-07-21 09:01:00|1876.95|1868.25|1876.24|1867.54|1876.95|1868.25|1876.15|1867.45|22
1626858070000|2021-07-21 09:01:10|1876.27|1867.57|1876.97|1868.27|1877.09|1868.39|1876.23|1867.53|29
1626858080000|2021-07-21 09:01:20|1877.03|1868.33|1877.51|1868.81|1877.6|1868.9|1876.92|1868.22|28
1626858090000|2021-07-21 09:01:30|1877.5|1868.8|1878.08|1869.38|1878.43|1869.73|1877.5|1868.8|21
1626858100000|2021-07-21 09:01:40|1878.35|1869.65|1877.79|1869.09|1878.35|1869.65|1877.6|1868.9|28
1626858110000|2021-07-21 09:01:50|1877.69|1868.99|1877.47|1868.77|1877.69|1868.99|1877.25|1868.55|34
1626858120000|2021-07-21 09:02:00|1877.68|1868.98|1877.27|1868.57|1877.7|1869|1877.27|1868.57|27
1626858130000|2021-07-21 09:02:10|1877.23|1868.53|1876.36|1867.66|1877.23|1868.53|1876.36|1867.66|28
1626858140000|2021-07-21 09:02:20|1876.35|1867.65|1876.42|1867.72|1876.58|1867.88|1876.35|1867.65|21
1626858150000|2021-07-21 09:02:30|1876.37|1867.67|1875.78|1867.08|1876.37|1867.67|1875.27|1866.57|24
1626858160000|2021-07-21 09:02:40|1875.6|1866.9|1875.56|1866.86|1875.86|1867.16|1875.56|1866.86|25
1626858170000|2021-07-21 09:02:50|1875.54|1866.84|1875.58|1866.88|1875.58|1866.88|1875.35|1866.65|14
1626858180000|2021-07-21 09:03:00|1875.4|1866.7|1875.6|1866.9|1875.62|1866.92|1875.4|1866.7|22
1626858190000|2021-07-21 09:03:10|1875.58|1866.88|1875.13|1866.43|1875.61|1866.91|1875.07|1866.37|30
1626858200000|2021-07-21 09:03:20|1875.42|1866.72|1876.37|1867.67|1876.8|1868.1|1875.42|1866.72|27
1626858210000|2021-07-21 09:03:30|1876.53|1867.83|1876.78|1868.08|1876.95|1868.25|1876.37|1867.67|37
1626858220000|2021-07-21 09:03:40|1876.8|1868.1|1877.29|1868.59|1877.57|1868.87|1876.77|1868.07|35
1626858230000|2021-07-21 09:03:50|1877.48|1868.78|1878.21|1869.51|1878.27|1869.57|1876.9|1868.2|30
1626858240000|2021-07-21 09:04:00|1878.26|1869.56|1879.45|1870.75|1879.45|1870.75|1878.11|1869.41|35
1626858250000|2021-07-21 09:04:10|1879.38|1870.68|1879.83|1871.13|1880.42|1871.72|1879.34|1870.64|37
1626858260000|2021-07-21 09:04:20|1879.9|1871.2|1878.32|1869.62|1879.9|1871.2|1877.88|1869.18|35
1626858270000|2021-07-21 09:04:30|1878.28|1869.58|1878.13|1869.43|1878.28|1869.58|1877.75|1869.05|22
1626858280000|2021-07-21 09:04:40|1878.09|1869.39|1877.6|1868.9|1878.42|1869.72|1877.56|1868.86|20
1626858290000|2021-07-21 09:04:50|1877.58|1868.88|1877.05|1868.35|1877.58|1868.88|1877.05|1868.35|25
1626858300000|2021-07-21 09:05:00|1877.08|1868.38|1876.56|1867.86|1877.08|1868.38|1876.55|1867.85|28
1626858310000|2021-07-21 09:05:10|1876.55|1867.85|1876.2|1867.5|1876.55|1867.85|1876.07|1867.37|31
1626858320000|2021-07-21 09:05:20|1876.19|1867.49|1876.21|1867.51|1876.21|1867.51|1875.83|1867.13|26
1626858330000|2021-07-21 09:05:30|1876.2|1867.5|1875.54|1866.84|1876.21|1867.51|1875.32|1866.62|32
1626858340000|2021-07-21 09:05:40|1875.52|1866.82|1876.07|1867.37|1876.13|1867.43|1875.43|1866.73|34
1626858350000|2021-07-21 09:05:50|1875.95|1867.25|1876.85|1868.15|1876.85|1868.15|1875.9|1867.2|23
1626858360000|2021-07-21 09:06:00|1876.87|1868.17|1878.41|1869.71|1878.41|1869.71|1876.87|1868.17|40
1626858370000|2021-07-21 09:06:10|1878.47|1869.77|1878.03|1869.33|1878.47|1869.77|1877.91|1869.21|32
1626858380000|2021-07-21 09:06:20|1878|1869.3|1877.31|1868.61|1878|1869.3|1877.31|1868.61|30
1626858390000|2021-07-21 09:06:30|1877.33|1868.63|1876.53|1867.83|1877.34|1868.64|1876.4|1867.7|23
1626858400000|2021-07-21 09:06:40|1876.52|1867.82|1875.89|1867.19|1876.62|1867.92|1875.89|1867.19|36
1626858410000|2021-07-21 09:06:50|1875.85|1867.15|1875.88|1867.18|1876.22|1867.52|1875.44|1866.74|28
1626858420000|2021-07-21 09:07:00|1875.99|1867.29|1875.34|1866.64|1875.99|1867.29|1875.32|1866.62|25
1626858430000|2021-07-21 09:07:10|1875.33|1866.63|1875.72|1867.02|1875.99|1867.29|1875.32|1866.62|35
1626858440000|2021-07-21 09:07:20|1875.73|1867.03|1874.99|1866.29|1875.73|1867.03|1874.75|1866.05|31
1626858450000|2021-07-21 09:07:30|1875.02|1866.32|1875.25|1866.55|1875.28|1866.58|1874.75|1866.05|27
1626858460000|2021-07-21 09:07:40|1875.2|1866.5|1875.2|1866.5|1875.27|1866.57|1874.92|1866.22|30
1626858470000|2021-07-21 09:07:50|1875.22|1866.52|1875.15|1866.45|1875.3|1866.6|1875.15|1866.45|11
1626858480000|2021-07-21 09:08:00|1875.13|1866.43|1874.39|1865.69|1875.13|1866.43|1873.96|1865.26|29
1626858490000|2021-07-21 09:08:10|1874.47|1865.77|1874.55|1865.85|1874.56|1865.86|1874.41|1865.71|16
1626858500000|2021-07-21 09:08:20|1874.54|1865.84|1874.69|1865.99|1874.69|1865.99|1874.54|1865.84|20
1626858510000|2021-07-21 09:08:30|1874.77|1866.07|1874.81|1866.11|1875.65|1866.95|1874.69|1865.99|24
1626858520000|2021-07-21 09:08:40|1874.82|1866.12|1875.23|1866.53|1875.28|1866.58|1874.82|1866.12|11
1626858530000|2021-07-21 09:08:50|1874.92|1866.22|1873.59|1864.89|1875.31|1866.61|1873.59|1864.89|32
1626858540000|2021-07-21 09:09:00|1873.61|1864.91|1874.62|1865.92|1875.05|1866.35|1873.6|1864.9|37
1626858550000|2021-07-21 09:09:10|1874.82|1866.12|1874.93|1866.23|1875.47|1866.77|1874.64|1865.94|28
1626858560000|2021-07-21 09:09:20|1874.88|1866.18|1874.83|1866.13|1875.08|1866.38|1874.83|1866.13|34
1626858570000|2021-07-21 09:09:30|1874.9|1866.2|1874.74|1866.04|1875.01|1866.31|1874.6|1865.9|32
1626858580000|2021-07-21 09:09:40|1874.7|1866|1874.07|1865.37|1874.74|1866.04|1874.07|1865.37|25
1626858590000|2021-07-21 09:09:50|1874.11|1865.41|1874.83|1866.13|1874.92|1866.22|1874.11|1865.41|9
1626858600000|2021-07-21 09:10:00|1874.82|1866.12|1874.64|1865.94|1874.82|1866.12|1874.58|1865.88|9
1626858610000|2021-07-21 09:10:10|1874.69|1865.99|1874.88|1866.18|1875.23|1866.53|1874.69|1865.99|29
1626858620000|2021-07-21 09:10:20|1874.89|1866.19|1875.31|1866.61|1875.31|1866.61|1874.89|1866.19|13
1626858630000|2021-07-21 09:10:30|1875.36|1866.66|1875.64|1866.94|1875.85|1867.15|1875.29|1866.59|19
1626858640000|2021-07-21 09:10:40|1875.62|1866.92|1875.49|1866.79|1875.93|1867.23|1875.49|1866.79|19
1626858650000|2021-07-21 09:10:50|1875.48|1866.78|1875.36|1866.66|1875.7|1867|1875.36|1866.66|27
1626858660000|2021-07-21 09:11:00|1875.35|1866.65|1875.3|1866.6|1875.35|1866.65|1875.28|1866.58|11
1626858670000|2021-07-21 09:11:10|1875.32|1866.62|1875.19|1866.49|1875.47|1866.77|1875.15|1866.45|29
1626858680000|2021-07-21 09:11:20|1875.12|1866.42|1875.26|1866.56|1875.58|1866.88|1875.12|1866.42|12
1626858690000|2021-07-21 09:11:30|1875.54|1866.84|1875.46|1866.76|1875.55|1866.85|1875.3|1866.6|14
1626858700000|2021-07-21 09:11:40|1875.43|1866.73|1875|1866.3|1875.43|1866.73|1875|1866.3|29
1626858710000|2021-07-21 09:11:50|1875.11|1866.41|1875.2|1866.5|1875.29|1866.59|1874.96|1866.26|22
1626858720000|2021-07-21 09:12:00|1875.25|1866.55|1875.14|1866.44|1875.28|1866.58|1875.14|1866.44|22
1626858730000|2021-07-21 09:12:10|1875.16|1866.46|1875.19|1866.49|1875.22|1866.52|1875.16|1866.46|12
1626858740000|2021-07-21 09:12:20|1875.16|1866.46|1875.11|1866.41|1875.27|1866.57|1875.07|1866.37|21
1626858750000|2021-07-21 09:12:30|1875.19|1866.49|1875.42|1866.72|1875.43|1866.73|1875.19|1866.49|15
1626858760000|2021-07-21 09:12:40|1875.4|1866.7|1875.51|1866.81|1875.74|1867.04|1875.34|1866.64|33
1626858770000|2021-07-21 09:12:50|1875.47|1866.77|1875.49|1866.79|1875.58|1866.88|1875.04|1866.34|34
1626858780000|2021-07-21 09:13:00|1875.45|1866.75|1875.11|1866.41|1875.49|1866.79|1875.02|1866.32|28
1626858790000|2021-07-21 09:13:10|1875.04|1866.34|1875.05|1866.35|1875.11|1866.41|1875.04|1866.34|6
1626858800000|2021-07-21 09:13:20|1874.8|1866.1|1874.61|1865.91|1874.8|1866.1|1874.01|1865.31|31
1626858810000|2021-07-21 09:13:30|1874.58|1865.88|1874.2|1865.5|1874.69|1865.99|1873.91|1865.21|31
1626858820000|2021-07-21 09:13:40|1874.19|1865.49|1874.66|1865.96|1874.66|1865.96|1874.14|1865.44|27
1626858830000|2021-07-21 09:13:50|1874.58|1865.88|1874.02|1865.32|1874.58|1865.88|1874.02|1865.32|37
1626858840000|2021-07-21 09:14:00|1874.01|1865.31|1873.74|1865.04|1874.03|1865.33|1873.64|1864.94|22
1626858850000|2021-07-21 09:14:10|1873.73|1865.03|1873.4|1864.7|1873.78|1865.08|1873.4|1864.7|16
1626858860000|2021-07-21 09:14:20|1873.43|1864.73|1872.94|1864.24|1873.47|1864.77|1872.76|1864.06|18
1626858870000|2021-07-21 09:14:30|1872.9|1864.2|1873.02|1864.32|1873.02|1864.32|1872.84|1864.14|18
1626858880000|2021-07-21 09:14:40|1873.01|1864.31|1872.88|1864.18|1873.01|1864.31|1872.66|1863.96|15
1626858890000|2021-07-21 09:14:50|1872.92|1864.22|1873.2|1864.5|1873.22|1864.52|1872.86|1864.16|27
1626858900000|2021-07-21 09:15:00|1873.18|1864.48|1872.5|1863.8|1873.18|1864.48|1872.42|1863.72|32
1626858910000|2021-07-21 09:15:10|1872.44|1863.74|1871.92|1863.22|1872.56|1863.86|1871.89|1863.19|30
1626858920000|2021-07-21 09:15:20|1871.9|1863.2|1871.88|1863.18|1871.99|1863.29|1871.84|1863.14|17
1626858930000|2021-07-21 09:15:30|1871.86|1863.16|1872.24|1863.54|1872.24|1863.54|1871.83|1863.13|24
1626858940000|2021-07-21 09:15:40|1872.23|1863.53|1871.71|1863.01|1872.23|1863.53|1871.68|1862.98|21
1626858950000|2021-07-21 09:15:50|1871.76|1863.06|1871.53|1862.83|1871.76|1863.06|1871.53|1862.83|17
1626858960000|2021-07-21 09:16:00|1871.51|1862.81|1871.6|1862.9|1871.67|1862.97|1871.49|1862.79|11
1626858970000|2021-07-21 09:16:10|1871.65|1862.95|1871.75|1863.05|1871.89|1863.19|1871.65|1862.95|15
1626858980000|2021-07-21 09:16:20|1871.86|1863.16|1871.39|1862.69|1871.86|1863.16|1871.35|1862.65|28
1626858990000|2021-07-21 09:16:30|1871.4|1862.7|1871.7|1863|1871.76|1863.06|1871.36|1862.66|17
1626859000000|2021-07-21 09:16:40|1871.74|1863.04|1872.06|1863.36|1872.19|1863.49|1871.74|1863.04|22
1626859010000|2021-07-21 09:16:50|1872.08|1863.38|1871.49|1862.79|1872.21|1863.51|1871.38|1862.68|28
1626859020000|2021-07-21 09:17:00|1871.53|1862.83|1872.36|1863.66|1872.37|1863.67|1871.5|1862.8|29
1626859030000|2021-07-21 09:17:10|1872.35|1863.65|1872.18|1863.48|1872.45|1863.75|1872.18|1863.48|12
1626859040000|2021-07-21 09:17:20|1872.19|1863.49|1872.44|1863.74|1872.47|1863.77|1872.19|1863.49|20
1626859050000|2021-07-21 09:17:30|1872.42|1863.72|1873.03|1864.33|1873.16|1864.46|1872.42|1863.72|20
1626859060000|2021-07-21 09:17:40|1873|1864.3|1873.09|1864.39|1873.17|1864.47|1872.93|1864.23|16
1626859070000|2021-07-21 09:17:50|1873.1|1864.4|1873.01|1864.31|1873.12|1864.42|1872.69|1863.99|31
1626859080000|2021-07-21 09:18:00|1873.07|1864.37|1873.1|1864.4|1873.19|1864.49|1872.95|1864.25|33
1626859090000|2021-07-21 09:18:10|1873.14|1864.44|1873.61|1864.91|1873.64|1864.94|1873.09|1864.39|21
1626859100000|2021-07-21 09:18:20|1873.62|1864.92|1874.38|1865.68|1874.74|1866.04|1873.62|1864.92|34
1626859110000|2021-07-21 09:18:30|1874.4|1865.7|1875.2|1866.5|1875.2|1866.5|1874.33|1865.63|31
1626859120000|2021-07-21 09:18:40|1875.13|1866.43|1875.06|1866.36|1875.27|1866.57|1875.04|1866.34|26
1626859130000|2021-07-21 09:18:50|1875.04|1866.34|1875.05|1866.35|1875.11|1866.41|1875.01|1866.31|24
1626859140000|2021-07-21 09:19:00|1875.06|1866.36|1874.97|1866.27|1875.06|1866.36|1874.97|1866.27|6
1626859150000|2021-07-21 09:19:10|1874.94|1866.24|1874.95|1866.25|1875.02|1866.32|1874.92|1866.22|6
1626859160000|2021-07-21 09:19:20|1874.92|1866.22|1874.75|1866.05|1874.92|1866.22|1874.74|1866.04|9
1626859170000|2021-07-21 09:19:30|1874.73|1866.03|1874.87|1866.17|1874.87|1866.17|1874.53|1865.83|19
1626859180000|2021-07-21 09:19:40|1874.83|1866.13|1874.87|1866.17|1874.95|1866.25|1874.66|1865.96|25
1626859190000|2021-07-21 09:19:50|1874.81|1866.11|1874.58|1865.88|1874.86|1866.16|1874.58|1865.88|25
1626859200000|2021-07-21 09:20:00|1874.65|1865.95|1874.65|1865.95|1874.81|1866.11|1874.58|1865.88|27
1626859210000|2021-07-21 09:20:10|1874.67|1865.97|1874.56|1865.86|1874.72|1866.02|1874.54|1865.84|28
1626859220000|2021-07-21 09:20:20|1874.66|1865.96|1874.59|1865.89|1874.71|1866.01|1874.56|1865.86|14
1626859230000|2021-07-21 09:20:30|1874.61|1865.91|1874.48|1865.78|1874.7|1866|1874.4|1865.7|16
1626859240000|2021-07-21 09:20:40|1874.49|1865.79|1874.43|1865.73|1874.5|1865.8|1874.41|1865.71|8
1626859250000|2021-07-21 09:20:50|1874.41|1865.71|1874.46|1865.76|1874.63|1865.93|1874.37|1865.67|28
1626859260000|2021-07-21 09:21:00|1874.49|1865.79|1874.23|1865.53|1874.61|1865.91|1874.23|1865.53|21
1626859270000|2021-07-21 09:21:10|1874.2|1865.5|1873.34|1864.64|1874.2|1865.5|1873.29|1864.59|19
1626859280000|2021-07-21 09:21:20|1873.42|1864.72|1873.57|1864.87|1873.83|1865.13|1873.28|1864.58|22
1626859290000|2021-07-21 09:21:30|1873.58|1864.88|1873.43|1864.73|1873.58|1864.88|1873.33|1864.63|24
1626859300000|2021-07-21 09:21:40|1873.44|1864.74|1873.38|1864.68|1873.47|1864.77|1873.33|1864.63|25
1626859310000|2021-07-21 09:21:50|1873.43|1864.73|1873.57|1864.87|1873.77|1865.07|1873.36|1864.66|21
1626859320000|2021-07-21 09:22:00|1873.64|1864.94|1873.67|1864.97|1873.83|1865.13|1873.55|1864.85|28
1626859330000|2021-07-21 09:22:10|1873.75|1865.05|1873.63|1864.93|1873.75|1865.05|1873.55|1864.85|24
1626859340000|2021-07-21 09:22:20|1873.64|1864.94|1873.64|1864.94|1874.22|1865.52|1873.56|1864.86|29
1626859350000|2021-07-21 09:22:30|1873.61|1864.91|1873.26|1864.56|1873.61|1864.91|1873.13|1864.43|25
1626859360000|2021-07-21 09:22:40|1873.22|1864.52|1873.32|1864.62|1873.42|1864.72|1873.15|1864.45|36
1626859370000|2021-07-21 09:22:50|1873.35|1864.65|1873.36|1864.66|1873.37|1864.67|1873.31|1864.61|13
1626859380000|2021-07-21 09:23:00|1873.35|1864.65|1873.26|1864.56|1873.41|1864.71|1873.26|1864.56|24
1626859390000|2021-07-21 09:23:10|1873.27|1864.57|1872.4|1863.7|1873.37|1864.67|1872.33|1863.63|25
1626859400000|2021-07-21 09:23:20|1872.48|1863.78|1873.21|1864.51|1873.31|1864.61|1872.4|1863.7|25
1626859410000|2021-07-21 09:23:30|1873.27|1864.57|1873.04|1864.34|1873.33|1864.63|1872.91|1864.21|28
1626859420000|2021-07-21 09:23:40|1873.06|1864.36|1872.71|1864.01|1873.06|1864.36|1872.7|1864|20
1626859430000|2021-07-21 09:23:50|1872.7|1864|1872.7|1864|1872.74|1864.04|1872.39|1863.69|33
1626859440000|2021-07-21 09:24:00|1872.71|1864.01|1872.69|1863.99|1872.87|1864.17|1872.52|1863.82|13
1626859450000|2021-07-21 09:24:10|1872.77|1864.07|1872.69|1863.99|1872.77|1864.07|1872.69|1863.99|2
1626859460000|2021-07-21 09:24:20|1872.64|1863.94|1872.5|1863.8|1872.65|1863.95|1872.5|1863.8|16
1626859470000|2021-07-21 09:24:30|1872.45|1863.75|1872.6|1863.9|1872.65|1863.95|1872.39|1863.69|17
1626859480000|2021-07-21 09:24:40|1872.64|1863.94|1872.52|1863.82|1872.8|1864.1|1872.43|1863.73|34
1626859490000|2021-07-21 09:24:50|1872.61|1863.91|1872.43|1863.73|1872.61|1863.91|1872.34|1863.64|37
1626859500000|2021-07-21 09:25:00|1872.42|1863.72|1873.8|1865.1|1873.8|1865.1|1872.42|1863.72|28
1626859510000|2021-07-21 09:25:10|1873.7|1865|1873.24|1864.54|1873.7|1865|1872.98|1864.28|27
1626859520000|2021-07-21 09:25:20|1873.22|1864.52|1873.22|1864.52|1873.38|1864.68|1873.18|1864.48|18
1626859530000|2021-07-21 09:25:30|1873.21|1864.51|1872.73|1864.03|1873.22|1864.52|1872.71|1864.01|10
1626859540000|2021-07-21 09:25:40|1872.71|1864.01|1872.68|1863.98|1872.71|1864.01|1872.68|1863.98|4
1626859550000|2021-07-21 09:25:50|1872.72|1864.02|1872.68|1863.98|1872.72|1864.02|1872.68|1863.98|4
1626859560000|2021-07-21 09:26:00|1872.59|1863.89|1872.37|1863.67|1872.59|1863.89|1872.37|1863.67|7
1626859570000|2021-07-21 09:26:10|1872.35|1863.65|1872.44|1863.74|1872.59|1863.89|1871.73|1863.03|32
1626859580000|2021-07-21 09:26:20|1872.43|1863.73|1872.21|1863.51|1872.43|1863.73|1872.07|1863.37|28
1626859590000|2021-07-21 09:26:30|1872.27|1863.57|1872.16|1863.46|1872.27|1863.57|1872.07|1863.37|8
1626859600000|2021-07-21 09:26:40|1872.61|1863.91|1872.4|1863.7|1872.85|1864.15|1872.4|1863.7|14
1626859610000|2021-07-21 09:26:50|1872.2|1863.5|1872.09|1863.39|1872.2|1863.5|1871.99|1863.29|12
1626859620000|2021-07-21 09:27:00|1872.1|1863.4|1870.65|1861.95|1872.2|1863.5|1870.65|1861.95|17
1626859630000|2021-07-21 09:27:10|1870.56|1861.86|1871.03|1862.33|1871.44|1862.74|1870.56|1861.86|25
1626859640000|2021-07-21 09:27:20|1871.07|1862.37|1871.31|1862.61|1871.49|1862.79|1871.07|1862.37|21
1626859650000|2021-07-21 09:27:30|1871.93|1863.23|1871.94|1863.24|1872.07|1863.37|1871.71|1863.01|30
1626859660000|2021-07-21 09:27:40|1871.95|1863.25|1872.19|1863.49|1872.19|1863.49|1871.86|1863.16|28
1626859670000|2021-07-21 09:27:50|1872.26|1863.56|1872.66|1863.96|1872.67|1863.97|1872.26|1863.56|28
1626859680000|2021-07-21 09:28:00|1872.71|1864.01|1872.71|1864.01|1872.84|1864.14|1872.59|1863.89|22
1626859690000|2021-07-21 09:28:10|1872.74|1864.04|1872.94|1864.24|1873.15|1864.45|1872.69|1863.99|34
1626859700000|2021-07-21 09:28:20|1873.01|1864.31|1873.88|1865.18|1873.99|1865.29|1872.95|1864.25|23
1626859710000|2021-07-21 09:28:30|1873.89|1865.19|1873.63|1864.93|1873.96|1865.26|1873.57|1864.87|20
1626859720000|2021-07-21 09:28:40|1873.77|1865.07|1872.6|1863.9|1873.77|1865.07|1872.6|1863.9|33
1626859730000|2021-07-21 09:28:50|1872.55|1863.85|1873.29|1864.59|1873.29|1864.59|1872.5|1863.8|21
1626859740000|2021-07-21 09:29:00|1873.38|1864.68|1872.51|1863.81|1873.51|1864.81|1872.22|1863.52|30
1626859750000|2021-07-21 09:29:10|1872.52|1863.82|1872.22|1863.52|1872.52|1863.82|1871.76|1863.06|32
1626859760000|2021-07-21 09:29:20|1872.19|1863.49|1872.25|1863.55|1872.38|1863.68|1872.17|1863.47|22
1626859770000|2021-07-21 09:29:30|1872.27|1863.57|1872.23|1863.53|1872.27|1863.57|1872.23|1863.53|3
1626859780000|2021-07-21 09:29:40|1872.06|1863.36|1872.37|1863.67|1872.37|1863.67|1871.84|1863.14|17
1626859790000|2021-07-21 09:29:50|1872.27|1863.57|1871.84|1863.14|1872.27|1863.57|1871.73|1863.03|6
1626859800000|2021-07-21 09:30:00|1871.92|1863.22|1872.41|1863.71|1872.57|1863.87|1871.78|1863.08|20
1626859810000|2021-07-21 09:30:10|1872.51|1863.81|1873.08|1864.38|1873.11|1864.41|1872.42|1863.72|26
1626859820000|2021-07-21 09:30:20|1873.1|1864.4|1872.99|1864.29|1873.11|1864.41|1872.95|1864.25|15
1626859830000|2021-07-21 09:30:30|1873.23|1864.53|1872.98|1864.28|1873.23|1864.53|1872.98|1864.28|24
1626859840000|2021-07-21 09:30:40|1873.09|1864.39|1873.12|1864.42|1873.52|1864.82|1873.05|1864.35|32
1626859850000|2021-07-21 09:30:50|1873.28|1864.58|1874.05|1865.35|1874.24|1865.54|1873.16|1864.46|29
1626859860000|2021-07-21 09:31:00|1874.09|1865.39|1874.05|1865.35|1874.11|1865.41|1874.05|1865.35|14
1626859870000|2021-07-21 09:31:10|1874.1|1865.4|1873.63|1864.93|1874.3|1865.6|1873.63|1864.93|16
1626859880000|2021-07-21 09:31:20|1873.79|1865.09|1874.23|1865.53|1874.23|1865.53|1873.74|1865.04|21
1626859890000|2021-07-21 09:31:30|1874.21|1865.51|1873.64|1864.94|1874.21|1865.51|1873.62|1864.92|22
1626859900000|2021-07-21 09:31:40|1873.66|1864.96|1873.6|1864.9|1873.66|1864.96|1873.48|1864.78|20
1626859910000|2021-07-21 09:31:50|1873.57|1864.87|1873.86|1865.16|1874.01|1865.31|1873.57|1864.87|8
1626859920000|2021-07-21 09:32:00|1873.93|1865.23|1873.87|1865.17|1874.01|1865.31|1873.86|1865.16|9
1626859930000|2021-07-21 09:32:10|1873.92|1865.22|1873.86|1865.16|1873.92|1865.22|1873.86|1865.16|3
1626859940000|2021-07-21 09:32:20|1873.9|1865.2|1873.86|1865.16|1873.9|1865.2|1873.86|1865.16|2
1626859950000|2021-07-21 09:32:30|1873.9|1865.2|1873.86|1865.16|1874.06|1865.36|1873.86|1865.16|5
1626859960000|2021-07-21 09:32:40|1873.94|1865.24|1873.86|1865.16|1874.07|1865.37|1873.86|1865.16|7
1626859970000|2021-07-21 09:32:50|1873.88|1865.18|1873.92|1865.22|1873.92|1865.22|1873.86|1865.16|4
1626859980000|2021-07-21 09:33:00|1873.9|1865.2|1873.9|1865.2|1873.9|1865.2|1873.86|1865.16|3
1626859990000|2021-07-21 09:33:10|1873.91|1865.21|1875.13|1866.43|1875.13|1866.43|1873.91|1865.21|10
1626860000000|2021-07-21 09:33:20|1875.06|1866.36|1875.07|1866.37|1875.13|1866.43|1875.06|1866.36|3
1626860010000|2021-07-21 09:33:30|1875.06|1866.36|1874.73|1866.03|1875.06|1866.36|1874.57|1865.87|15
1626860020000|2021-07-21 09:33:40|1874.67|1865.97|1874.07|1865.37|1875.35|1866.65|1874.07|1865.37|19
1626860030000|2021-07-21 09:33:50|1874.35|1865.65|1874.54|1865.84|1874.83|1866.13|1874.24|1865.54|24
1626860040000|2021-07-21 09:34:00|1874.17|1865.47|1873.95|1865.25|1874.58|1865.88|1873.95|1865.25|27
1626860050000|2021-07-21 09:34:10|1874.17|1865.47|1874.14|1865.44|1874.42|1865.72|1874.06|1865.36|34
1626860060000|2021-07-21 09:34:20|1874.5|1865.8|1874.84|1866.14|1874.84|1866.14|1874.03|1865.33|27
1626860070000|2021-07-21 09:34:30|1874.76|1866.06|1874.85|1866.15|1874.86|1866.16|1874.44|1865.74|14
1626860080000|2021-07-21 09:34:40|1874.57|1865.87|1874.78|1866.08|1874.9|1866.2|1874.47|1865.77|25
1626860090000|2021-07-21 09:34:50|1874.79|1866.09|1874.7|1866|1875.05|1866.35|1874.68|1865.98|22
1626860100000|2021-07-21 09:35:00|1874.69|1865.99|1874.81|1866.11|1874.82|1866.12|1874.68|1865.98|24
1626860110000|2021-07-21 09:35:10|1874.83|1866.13|1875.39|1866.69|1875.42|1866.72|1874.83|1866.13|27
1626860120000|2021-07-21 09:35:20|1875.4|1866.7|1875.65|1866.95|1875.68|1866.98|1875.18|1866.48|29
1626860130000|2021-07-21 09:35:30|1875.56|1866.86|1875.53|1866.83|1875.81|1867.11|1875.49|1866.79|29
1626860140000|2021-07-21 09:35:40|1875.51|1866.81|1875.77|1867.07|1875.87|1867.17|1875.46|1866.76|29
1626860150000|2021-07-21 09:35:50|1875.69|1866.99|1875.42|1866.72|1875.76|1867.06|1875.42|1866.72|30
1626860160000|2021-07-21 09:36:00|1875.41|1866.71|1876.3|1867.6|1876.3|1867.6|1875.41|1866.71|30
1626860170000|2021-07-21 09:36:10|1876.07|1867.37|1876.89|1868.19|1876.89|1868.19|1876.05|1867.35|26
1626860180000|2021-07-21 09:36:20|1876.91|1868.21|1876.48|1867.78|1876.97|1868.27|1876.46|1867.76|21
1626860190000|2021-07-21 09:36:30|1876.47|1867.77|1876.69|1867.99|1876.69|1867.99|1876.47|1867.77|10
1626860200000|2021-07-21 09:36:40|1876.75|1868.05|1877.24|1868.54|1877.24|1868.54|1876.56|1867.86|16
1626860210000|2021-07-21 09:36:50|1877.23|1868.53|1877.13|1868.43|1877.23|1868.53|1877.05|1868.35|17
1626860220000|2021-07-21 09:37:00|1877.1|1868.4|1877.5|1868.8|1877.5|1868.8|1877.07|1868.37|11
1626860230000|2021-07-21 09:37:10|1877.42|1868.72|1877.2|1868.5|1877.42|1868.72|1877.06|1868.36|20
1626860240000|2021-07-21 09:37:20|1877.14|1868.44|1877.06|1868.36|1877.29|1868.59|1877.03|1868.33|31
1626860250000|2021-07-21 09:37:30|1877.01|1868.31|1876.96|1868.26|1877.04|1868.34|1876.77|1868.07|31
1626860260000|2021-07-21 09:37:40|1876.95|1868.25|1877.14|1868.44|1877.46|1868.76|1876.95|1868.25|23
1626860270000|2021-07-21 09:37:50|1877.23|1868.53|1878.01|1869.31|1878.01|1869.31|1877.14|1868.44|34
1626860280000|2021-07-21 09:38:00|1878.02|1869.32|1877.85|1869.15|1878.22|1869.52|1877.85|1869.15|25
1626860290000|2021-07-21 09:38:10|1877.71|1869.01|1877.73|1869.03|1877.96|1869.26|1877.6|1868.9|13
1626860300000|2021-07-21 09:38:20|1877.89|1869.19|1878.36|1869.66|1878.36|1869.66|1877.85|1869.15|12
1626860310000|2021-07-21 09:38:30|1878.34|1869.64|1878.16|1869.46|1878.36|1869.66|1878.02|1869.32|11
1626860320000|2021-07-21 09:38:40|1878.39|1869.69|1878.13|1869.43|1878.57|1869.87|1878.08|1869.38|24
1626860330000|2021-07-21 09:38:50|1878.14|1869.44|1878.75|1870.05|1878.75|1870.05|1878.09|1869.39|21
1626860340000|2021-07-21 09:39:00|1878.63|1869.93|1878.72|1870.02|1878.73|1870.03|1878.3|1869.6|15
1626860350000|2021-07-21 09:39:10|1878.75|1870.05|1878.42|1869.72|1879.07|1870.37|1878.42|1869.72|22
1626860360000|2021-07-21 09:39:20|1878.39|1869.69|1878.78|1870.08|1879.19|1870.49|1878.33|1869.63|28
1626860370000|2021-07-21 09:39:30|1878.75|1870.05|1879.01|1870.31|1879.01|1870.31|1878.68|1869.98|26
1626860380000|2021-07-21 09:39:40|1879.07|1870.37|1878.89|1870.19|1879.07|1870.37|1878.83|1870.13|20
1626860390000|2021-07-21 09:39:50|1879.09|1870.39|1879.89|1871.19|1879.89|1871.19|1878.96|1870.26|20
1626860400000|2021-07-21 09:40:00|1880.07|1871.37|1879.71|1871.01|1880.25|1871.55|1879.68|1870.98|22
1626860410000|2021-07-21 09:40:10|1879.72|1871.02|1879.25|1870.55|1879.83|1871.13|1879.25|1870.55|8
1626860420000|2021-07-21 09:40:20|1879.31|1870.61|1878.74|1870.04|1879.31|1870.61|1878.7|1870|22
1626860430000|2021-07-21 09:40:30|1878.71|1870.01|1878.6|1869.9|1878.71|1870.01|1878.46|1869.76|6
1626860440000|2021-07-21 09:40:40|1878.49|1869.79|1877.81|1869.11|1878.49|1869.79|1877.78|1869.08|18
1626860450000|2021-07-21 09:40:50|1877.73|1869.03|1877.73|1869.03|1877.95|1869.25|1877.73|1869.03|32
1626860460000|2021-07-21 09:41:00|1877.72|1869.02|1876.81|1868.11|1877.9|1869.2|1876.47|1867.77|32
1626860470000|2021-07-21 09:41:10|1876.8|1868.1|1877.89|1869.19|1877.98|1869.28|1876.76|1868.06|34
1626860480000|2021-07-21 09:41:20|1877.93|1869.23|1878.63|1869.93|1878.63|1869.93|1877.86|1869.16|27
1626860490000|2021-07-21 09:41:30|1878.41|1869.71|1878.35|1869.65|1878.54|1869.84|1878.31|1869.61|26
1626860500000|2021-07-21 09:41:40|1878.5|1869.8|1878.28|1869.58|1878.51|1869.81|1878.22|1869.52|18
1626860510000|2021-07-21 09:41:50|1878.32|1869.62|1878.34|1869.64|1878.52|1869.82|1878.3|1869.6|23
1626860520000|2021-07-21 09:42:00|1878.37|1869.67|1878.65|1869.95|1878.79|1870.09|1878.32|1869.62|24
1626860530000|2021-07-21 09:42:10|1878.64|1869.94|1878.66|1869.96|1878.78|1870.08|1878.46|1869.76|24
1626860540000|2021-07-21 09:42:20|1878.74|1870.04|1878.29|1869.59|1878.74|1870.04|1878.12|1869.42|34
1626860550000|2021-07-21 09:42:30|1878.27|1869.57|1878.23|1869.53|1878.36|1869.66|1878.23|1869.53|13
1626860560000|2021-07-21 09:42:40|1878.29|1869.59|1878.28|1869.58|1878.31|1869.61|1878.2|1869.5|14
1626860570000|2021-07-21 09:42:50|1878.33|1869.63|1878.6|1869.9|1878.63|1869.93|1878.29|1869.59|13
1626860580000|2021-07-21 09:43:00|1878.48|1869.78|1878.56|1869.86|1878.67|1869.97|1878.48|1869.78|20
1626860590000|2021-07-21 09:43:10|1878.57|1869.87|1878.62|1869.92|1878.68|1869.98|1878.49|1869.79|17
1626860600000|2021-07-21 09:43:20|1878.61|1869.91|1878.37|1869.67|1878.61|1869.91|1878.3|1869.6|16
1626860610000|2021-07-21 09:43:30|1878.21|1869.51|1878.25|1869.55|1878.26|1869.56|1878.21|1869.51|6
1626860620000|2021-07-21 09:43:40|1878.24|1869.54|1878.27|1869.57|1878.29|1869.59|1878.21|1869.51|17
1626860630000|2021-07-21 09:43:50|1878.24|1869.54|1878.41|1869.71|1878.5|1869.8|1878.24|1869.54|31
1626860640000|2021-07-21 09:44:00|1878.37|1869.67|1878.33|1869.63|1878.55|1869.85|1878.22|1869.52|31
1626860650000|2021-07-21 09:44:10|1878.4|1869.7|1878.4|1869.7|1878.44|1869.74|1878.03|1869.33|27
1626860660000|2021-07-21 09:44:20|1878.43|1869.73|1877.74|1869.04|1878.46|1869.76|1877.74|1869.04|28
1626860670000|2021-07-21 09:44:30|1877.71|1869.01|1877.79|1869.09|1877.79|1869.09|1877.67|1868.97|16
1626860680000|2021-07-21 09:44:40|1877.82|1869.12|1877.82|1869.12|1877.82|1869.12|1877.82|1869.12|1
1626860690000|2021-07-21 09:44:50|1877.79|1869.09|1877.69|1868.99|1877.79|1869.09|1877.39|1868.69|13
1626860700000|2021-07-21 09:45:00|1877.78|1869.08|1878.47|1869.77|1878.5|1869.8|1877.78|1869.08|16
1626860710000|2021-07-21 09:45:10|1878.37|1869.67|1878.18|1869.48|1878.52|1869.82|1878.09|1869.39|21
1626860720000|2021-07-21 09:45:20|1878.25|1869.55|1878.49|1869.79|1878.55|1869.85|1878.21|1869.51|28
1626860730000|2021-07-21 09:45:30|1878.41|1869.71|1878.25|1869.55|1878.48|1869.78|1878.16|1869.46|31
1626860740000|2021-07-21 09:45:40|1878.12|1869.42|1878.2|1869.5|1878.36|1869.66|1878.1|1869.4|32
1626860750000|2021-07-21 09:45:50|1878.19|1869.49|1878.29|1869.59|1878.32|1869.62|1878.05|1869.35|29
1626860760000|2021-07-21 09:46:00|1878.33|1869.63|1878.23|1869.53|1878.48|1869.78|1878.22|1869.52|22
1626860770000|2021-07-21 09:46:10|1878.22|1869.52|1877.73|1869.03|1878.32|1869.62|1877.72|1869.02|23
1626860780000|2021-07-21 09:46:20|1877.69|1868.99|1877.53|1868.83|1877.69|1868.99|1877.46|1868.76|17
1626860790000|2021-07-21 09:46:30|1877.49|1868.79|1877.86|1869.16|1877.88|1869.18|1877.42|1868.72|22
1626860800000|2021-07-21 09:46:40|1878.04|1869.34|1878.03|1869.33|1878.11|1869.41|1877.98|1869.28|20
1626860810000|2021-07-21 09:46:50|1877.96|1869.26|1878.02|1869.32|1878.24|1869.54|1877.96|1869.26|25
1626860820000|2021-07-21 09:47:00|1878.03|1869.33|1878.84|1870.14|1878.84|1870.14|1878.03|1869.33|23
1626860830000|2021-07-21 09:47:10|1878.77|1870.07|1879|1870.3|1879.3|1870.6|1878.56|1869.86|30
1626860840000|2021-07-21 09:47:20|1879.06|1870.36|1880.05|1871.35|1880.05|1871.35|1879.06|1870.36|20
1626860850000|2021-07-21 09:47:30|1880.13|1871.43|1880.25|1871.55|1880.54|1871.84|1880.08|1871.38|28
1626860860000|2021-07-21 09:47:40|1880.2|1871.5|1880.14|1871.44|1880.37|1871.67|1880|1871.3|31
1626860870000|2021-07-21 09:47:50|1880.15|1871.45|1880.13|1871.43|1880.6|1871.9|1880.1|1871.4|27
1626860880000|2021-07-21 09:48:00|1880.15|1871.45|1880.73|1872.03|1880.8|1872.1|1880.1|1871.4|21
1626860890000|2021-07-21 09:48:10|1880.74|1872.04|1880.51|1871.81|1880.74|1872.04|1880.48|1871.78|19
1626860900000|2021-07-21 09:48:20|1880.52|1871.82|1881.43|1872.73|1881.56|1872.86|1880.27|1871.57|34
1626860910000|2021-07-21 09:48:30|1881.44|1872.74|1881.88|1873.18|1881.91|1873.21|1881.23|1872.53|31
1626860920000|2021-07-21 09:48:40|1881.8|1873.1|1881.84|1873.14|1881.84|1873.14|1881.71|1873.01|20
1626860930000|2021-07-21 09:48:50|1881.85|1873.15|1882.03|1873.33|1882.03|1873.33|1881.72|1873.02|15
1626860940000|2021-07-21 09:49:00|1882.14|1873.44|1882.4|1873.7|1882.4|1873.7|1881.89|1873.19|20
1626860950000|2021-07-21 09:49:10|1882.45|1873.75|1882.99|1874.29|1883.01|1874.31|1882.45|1873.75|15
1626860960000|2021-07-21 09:49:20|1882.98|1874.28|1882.44|1873.74|1883|1874.3|1882.31|1873.61|10
1626860970000|2021-07-21 09:49:30|1882.43|1873.73|1881.88|1873.18|1882.43|1873.73|1881.88|1873.18|16
1626860980000|2021-07-21 09:49:40|1881.9|1873.2|1880.83|1872.13|1881.95|1873.25|1880.74|1872.04|29
1626860990000|2021-07-21 09:49:50|1880.74|1872.04|1881.52|1872.82|1881.55|1872.85|1880.7|1872|23
1626861000000|2021-07-21 09:50:00|1881.39|1872.69|1881.06|1872.36|1881.64|1872.94|1881|1872.3|10
1626861010000|2021-07-21 09:50:10|1881|1872.3|1880.79|1872.09|1881.41|1872.71|1880.78|1872.08|25
1626861020000|2021-07-21 09:50:20|1880.77|1872.07|1880.91|1872.21|1881.15|1872.45|1880.74|1872.04|18
1626861030000|2021-07-21 09:50:30|1880.88|1872.18|1880.48|1871.78|1880.96|1872.26|1880.21|1871.51|26
1626861040000|2021-07-21 09:50:40|1880.59|1871.89|1881.11|1872.41|1881.14|1872.44|1880.49|1871.79|15
1626861050000|2021-07-21 09:50:50|1881.14|1872.44|1880.98|1872.28|1881.14|1872.44|1880.96|1872.26|7
1626861060000|2021-07-21 09:51:00|1880.99|1872.29|1881.91|1873.21|1881.95|1873.25|1880.99|1872.29|17
1626861070000|2021-07-21 09:51:10|1882.03|1873.33|1881.9|1873.2|1882.03|1873.33|1881.72|1873.02|12
1626861080000|2021-07-21 09:51:20|1881.87|1873.17|1882.02|1873.32|1882.02|1873.32|1881.87|1873.17|4
1626861090000|2021-07-21 09:51:30|1882.03|1873.33|1881.88|1873.18|1882.03|1873.33|1881.57|1872.87|9
1626861100000|2021-07-21 09:51:40|1882|1873.3|1881.92|1873.22|1882.03|1873.33|1881.76|1873.06|13
1626861110000|2021-07-21 09:51:50|1881.89|1873.19|1881.69|1872.99|1881.96|1873.26|1881.69|1872.99|14
1626861120000|2021-07-21 09:52:00|1881.57|1872.87|1880.97|1872.27|1881.6|1872.9|1880.75|1872.05|21
1626861130000|2021-07-21 09:52:10|1880.65|1871.95|1881.21|1872.51|1881.28|1872.58|1880.65|1871.95|28
1626861140000|2021-07-21 09:52:20|1881.22|1872.52|1881.03|1872.33|1881.42|1872.72|1880.91|1872.21|30
1626861150000|2021-07-21 09:52:30|1880.97|1872.27|1880.72|1872.02|1881.17|1872.47|1880.71|1872.01|20
1626861160000|2021-07-21 09:52:40|1880.73|1872.03|1880.7|1872|1880.74|1872.04|1880.39|1871.69|19
1626861170000|2021-07-21 09:52:50|1880.66|1871.96|1880.67|1871.97|1880.69|1871.99|1880.59|1871.89|14
1626861180000|2021-07-21 09:53:00|1880.7|1872|1880.7|1872|1880.7|1872|1880.7|1872|1
1626861190000|2021-07-21 09:53:10|1880.68|1871.98|1879.91|1871.21|1880.68|1871.98|1879.81|1871.11|15
1626861200000|2021-07-21 09:53:20|1879.95|1871.25|1879.62|1870.92|1879.95|1871.25|1879.62|1870.92|3
1626861210000|2021-07-21 09:53:30|1879.64|1870.94|1880.79|1872.09|1880.79|1872.09|1879.46|1870.76|29
1626861220000|2021-07-21 09:53:40|1880.81|1872.11|1880.99|1872.29|1881.14|1872.44|1880.79|1872.09|34
1626861230000|2021-07-21 09:53:50|1880.82|1872.12|1881.11|1872.41|1881.15|1872.45|1880.79|1872.09|30
1626861240000|2021-07-21 09:54:00|1881.06|1872.36|1881.29|1872.59|1881.31|1872.61|1880.86|1872.16|24
1626861250000|2021-07-21 09:54:10|1881.31|1872.61|1880.9|1872.2|1881.31|1872.61|1880.9|1872.2|25
1626861260000|2021-07-21 09:54:20|1880.91|1872.21|1880.97|1872.27|1880.97|1872.27|1880.85|1872.15|24
1626861270000|2021-07-21 09:54:30|1880.95|1872.25|1880.99|1872.29|1881|1872.3|1880.94|1872.24|11
1626861280000|2021-07-21 09:54:40|1880.89|1872.19|1882.03|1873.33|1882.14|1873.44|1880.89|1872.19|31
1626861290000|2021-07-21 09:54:50|1882.07|1873.37|1882.09|1873.39|1882.19|1873.49|1881.98|1873.28|28
1626861300000|2021-07-21 09:55:00|1882.07|1873.37|1881.92|1873.22|1882.07|1873.37|1881.86|1873.16|19
1626861310000|2021-07-21 09:55:10|1881.95|1873.25|1882.76|1874.06|1882.86|1874.16|1881.79|1873.09|28
1626861320000|2021-07-21 09:55:20|1882.71|1874.01|1883.24|1874.54|1884.13|1875.43|1882.69|1873.99|34
1626861330000|2021-07-21 09:55:30|1883.2|1874.5|1886.9|1878.2|1886.9|1878.2|1882.84|1874.14|37
1626861340000|2021-07-21 09:55:40|1886.8|1878.1|1890.82|1882.12|1891.49|1882.79|1886.8|1878.1|39
1626861350000|2021-07-21 09:55:50|1891.21|1882.51|1889.02|1880.32|1892.3|1883.6|1889.01|1880.31|37
1626861360000|2021-07-21 09:56:00|1889.04|1880.34|1891.05|1882.35|1892.21|1883.51|1889.02|1880.32|37
1626861370000|2021-07-21 09:56:10|1891.06|1882.36|1892.44|1883.74|1892.44|1883.74|1890.53|1881.83|34
1626861380000|2021-07-21 09:56:20|1892.58|1883.88|1899.21|1890.51|1900.17|1891.47|1892.58|1883.88|38
1626861390000|2021-07-21 09:56:30|1900.12|1891.42|1898.11|1889.41|1900.12|1891.42|1897.33|1888.63|36
1626861400000|2021-07-21 09:56:40|1898.28|1889.58|1897.79|1889.09|1898.6|1889.9|1897.28|1888.58|33
1626861410000|2021-07-21 09:56:50|1898.18|1889.48|1898.01|1889.31|1898.18|1889.48|1897.19|1888.49|35
1626861420000|2021-07-21 09:57:00|1897.89|1889.19|1896.63|1887.93|1898.18|1889.48|1896.01|1887.31|27
1626861430000|2021-07-21 09:57:10|1896.61|1887.91|1895.91|1887.21|1897.91|1889.21|1895.74|1887.04|36
1626861440000|2021-07-21 09:57:20|1895.92|1887.22|1896.73|1888.03|1897.02|1888.32|1895.58|1886.88|34
1626861450000|2021-07-21 09:57:30|1896.7|1888|1897.41|1888.71|1897.5|1888.8|1896|1887.3|30
1626861460000|2021-07-21 09:57:40|1897.33|1888.63|1896.02|1887.32|1897.56|1888.86|1895.85|1887.15|33
1626861470000|2021-07-21 09:57:50|1896.11|1887.41|1896.7|1888|1896.92|1888.22|1896.11|1887.41|13
1626861480000|2021-07-21 09:58:00|1896.68|1887.98|1895.87|1887.17|1896.68|1887.98|1895.87|1887.17|20
1626861490000|2021-07-21 09:58:10|1895.85|1887.15|1894.17|1885.47|1896.36|1887.66|1894.07|1885.37|32
1626861500000|2021-07-21 09:58:20|1894.14|1885.44|1893.33|1884.63|1894.46|1885.76|1893.33|1884.63|33
1626861510000|2021-07-21 09:58:30|1893.03|1884.33|1892.83|1884.13|1893.03|1884.33|1892.54|1883.84|27
1626861520000|2021-07-21 09:58:40|1892.45|1883.75|1894.48|1885.78|1894.48|1885.78|1892.33|1883.63|28
1626861530000|2021-07-21 09:58:50|1894.47|1885.77|1894.79|1886.09|1895|1886.3|1894.31|1885.61|36
1626861540000|2021-07-21 09:59:00|1894.87|1886.17|1894.16|1885.46|1894.89|1886.19|1894.16|1885.46|37
1626861550000|2021-07-21 09:59:10|1894.21|1885.51|1895.37|1886.67|1895.39|1886.69|1894.21|1885.51|34
1626861560000|2021-07-21 09:59:20|1895.48|1886.78|1897.86|1889.16|1898.64|1889.94|1895.48|1886.78|37
1626861570000|2021-07-21 09:59:30|1897.82|1889.12|1895.87|1887.17|1897.83|1889.13|1895.87|1887.17|37
1626861580000|2021-07-21 09:59:40|1895.67|1886.97|1897.15|1888.45|1897.44|1888.74|1895.3|1886.6|29
1626861590000|2021-07-21 09:59:50|1897.01|1888.31|1896.95|1888.25|1897.24|1888.54|1896.75|1888.05|28
1626861600000|2021-07-21 10:00:00|1896.96|1888.26|1899.47|1890.77|1901.93|1893.23|1896.96|1888.26|38
1626861610000|2021-07-21 10:00:10|1899.45|1890.75|1898.36|1889.66|1899.49|1890.79|1897.25|1888.55|36
1626861620000|2021-07-21 10:00:20|1898.25|1889.55|1897.3|1888.6|1898.44|1889.74|1896.94|1888.24|37
1626861630000|2021-07-21 10:00:30|1897.41|1888.71|1896.16|1887.46|1897.43|1888.73|1896|1887.3|30
1626861640000|2021-07-21 10:00:40|1896.28|1887.58|1895.74|1887.04|1896.8|1888.1|1895.58|1886.88|33
1626861650000|2021-07-21 10:00:50|1895.54|1886.84|1895.37|1886.67|1895.9|1887.2|1895.26|1886.56|36
1626861660000|2021-07-21 10:01:00|1895.38|1886.68|1895.18|1886.48|1895.38|1886.68|1894.75|1886.05|32
1626861670000|2021-07-21 10:01:10|1895.4|1886.7|1894.45|1885.75|1895.4|1886.7|1894.36|1885.66|31
1626861680000|2021-07-21 10:01:20|1894.41|1885.71|1894.26|1885.56|1894.72|1886.02|1894.26|1885.56|27
1626861690000|2021-07-21 10:01:30|1894.33|1885.63|1893.65|1884.95|1894.37|1885.67|1893.63|1884.93|29
1626861700000|2021-07-21 10:01:40|1893.7|1885|1894.29|1885.59|1894.29|1885.59|1893.63|1884.93|32
1626861710000|2021-07-21 10:01:50|1894.26|1885.56|1893.4|1884.7|1894.26|1885.56|1893.2|1884.5|34
1626861720000|2021-07-21 10:02:00|1893.74|1885.04|1894.45|1885.75|1894.58|1885.88|1893.69|1884.99|26
1626861730000|2021-07-21 10:02:10|1895.09|1886.39|1894.72|1886.02|1895.64|1886.94|1894.6|1885.9|34
1626861740000|2021-07-21 10:02:20|1894.65|1885.95|1894.91|1886.21|1895.18|1886.48|1894.52|1885.82|35
1626861750000|2021-07-21 10:02:30|1894.55|1885.85|1894.32|1885.62|1894.81|1886.11|1894.31|1885.61|26
1626861760000|2021-07-21 10:02:40|1894.43|1885.73|1894.37|1885.67|1894.43|1885.73|1894.3|1885.6|22
1626861770000|2021-07-21 10:02:50|1894.39|1885.69|1894.54|1885.84|1894.76|1886.06|1894.3|1885.6|34
1626861780000|2021-07-21 10:03:00|1894.55|1885.85|1894.36|1885.66|1894.8|1886.1|1894.36|1885.66|33
1626861790000|2021-07-21 10:03:10|1894.37|1885.67|1894.71|1886.01|1894.85|1886.15|1894.35|1885.65|28
1626861800000|2021-07-21 10:03:20|1894.46|1885.76|1894.47|1885.77|1894.6|1885.9|1894.35|1885.65|35
1626861810000|2021-07-21 10:03:30|1894.45|1885.75|1894.63|1885.93|1894.79|1886.09|1894.42|1885.72|31
1626861820000|2021-07-21 10:03:40|1894.67|1885.97|1894.21|1885.51|1894.79|1886.09|1894.16|1885.46|36
1626861830000|2021-07-21 10:03:50|1894.29|1885.59|1893.41|1884.71|1894.42|1885.72|1893.34|1884.64|37
1626861840000|2021-07-21 10:04:00|1893.45|1884.75|1896.54|1887.84|1896.54|1887.84|1893.45|1884.75|39
1626861850000|2021-07-21 10:04:10|1896.56|1887.86|1896.76|1888.06|1896.76|1888.06|1896.1|1887.4|31
1626861860000|2021-07-21 10:04:20|1896.44|1887.74|1899.02|1890.32|1899.7|1891|1896.44|1887.74|36
1626861870000|2021-07-21 10:04:30|1899|1890.3|1899.72|1891.02|1899.74|1891.04|1898.07|1889.37|30
1626861880000|2021-07-21 10:04:40|1899.81|1891.11|1899.48|1890.78|1899.81|1891.11|1898.92|1890.22|33
1626861890000|2021-07-21 10:04:50|1899.36|1890.66|1899.06|1890.36|1899.36|1890.66|1898.53|1889.83|35
1626861900000|2021-07-21 10:05:00|1899.19|1890.49|1898.66|1889.96|1899.41|1890.71|1898.61|1889.91|16
1626861910000|2021-07-21 10:05:10|1898.67|1889.97|1898.65|1889.95|1898.78|1890.08|1898.61|1889.91|12
1626861920000|2021-07-21 10:05:20|1898.41|1889.71|1897.52|1888.82|1898.43|1889.73|1896.92|1888.22|21
1626861930000|2021-07-21 10:05:30|1897.51|1888.81|1896.56|1887.86|1897.51|1888.81|1896.49|1887.79|20
1626861940000|2021-07-21 10:05:40|1896.59|1887.89|1896.65|1887.95|1896.86|1888.16|1896.49|1887.79|35
1626861950000|2021-07-21 10:05:50|1896.92|1888.22|1898.8|1890.1|1899.17|1890.47|1896.91|1888.21|33
1626861960000|2021-07-21 10:06:00|1898.77|1890.07|1899.69|1890.99|1899.69|1890.99|1898.77|1890.07|37
1626861970000|2021-07-21 10:06:10|1899.7|1891|1900.9|1892.2|1901.27|1892.57|1899.53|1890.83|34
1626861980000|2021-07-21 10:06:20|1900.97|1892.27|1900.82|1892.12|1900.97|1892.27|1899.55|1890.85|38
1626861990000|2021-07-21 10:06:30|1900.79|1892.09|1900.12|1891.42|1901.04|1892.34|1899.88|1891.18|38
1626862000000|2021-07-21 10:06:40|1899.92|1891.22|1899.57|1890.87|1900.44|1891.74|1899.57|1890.87|35
1626862010000|2021-07-21 10:06:50|1899.6|1890.9|1899.58|1890.88|1899.97|1891.27|1899.58|1890.88|37
1626862020000|2021-07-21 10:07:00|1899.79|1891.09|1900.22|1891.52|1900.37|1891.67|1899.56|1890.86|35
1626862030000|2021-07-21 10:07:10|1900.14|1891.44|1900.65|1891.95|1900.65|1891.95|1899.48|1890.78|38
1626862040000|2021-07-21 10:07:20|1900.71|1892.01|1902.34|1893.64|1902.34|1893.64|1900.57|1891.87|37
1626862050000|2021-07-21 10:07:30|1902.33|1893.63|1904.03|1895.33|1906.23|1897.53|1902.33|1893.63|37
1626862060000|2021-07-21 10:07:40|1903.88|1895.18|1904.56|1895.86|1905.03|1896.33|1903.78|1895.08|25
1626862070000|2021-07-21 10:07:50|1904.54|1895.84|1904.31|1895.61|1904.54|1895.84|1903.57|1894.87|29
1626862080000|2021-07-21 10:08:00|1904.24|1895.54|1905.81|1897.11|1905.89|1897.19|1904.22|1895.52|29
1626862090000|2021-07-21 10:08:10|1906.07|1897.37|1908.45|1899.75|1908.45|1899.75|1906.07|1897.37|27
1626862100000|2021-07-21 10:08:20|1908.43|1899.73|1910.71|1902.01|1912.25|1903.55|1908.43|1899.73|36
1626862110000|2021-07-21 10:08:30|1910.46|1901.76|1911.01|1902.31|1911.2|1902.5|1909.46|1900.76|35
1626862120000|2021-07-21 10:08:40|1910.75|1902.05|1913.23|1904.53|1913.23|1904.53|1910.6|1901.9|34
1626862130000|2021-07-21 10:08:50|1913.17|1904.47|1913.31|1904.61|1913.44|1904.74|1912.25|1903.55|35
1626862140000|2021-07-21 10:09:00|1913.19|1904.49|1913.02|1904.32|1913.48|1904.78|1911.34|1902.64|38
1626862150000|2021-07-21 10:09:10|1913.03|1904.33|1914.62|1905.92|1914.95|1906.25|1912.02|1903.32|38
1626862160000|2021-07-21 10:09:20|1914.44|1905.74|1915.07|1906.37|1916.76|1908.06|1914.3|1905.6|38
1626862170000|2021-07-21 10:09:30|1915.14|1906.44|1914.8|1906.1|1916.64|1907.94|1914.37|1905.67|36
1626862180000|2021-07-21 10:09:40|1914.79|1906.09|1912.68|1903.98|1914.99|1906.29|1912.68|1903.98|38
1626862190000|2021-07-21 10:09:50|1912.88|1904.18|1911.29|1902.59|1913.03|1904.33|1911.29|1902.59|37
1626862200000|2021-07-21 10:10:00|1911.32|1902.62|1910.64|1901.94|1912.48|1903.78|1910.46|1901.76|38
1626862210000|2021-07-21 10:10:10|1910.63|1901.93|1909.54|1900.84|1911.87|1903.17|1909.41|1900.71|34
1626862220000|2021-07-21 10:10:20|1909.52|1900.82|1909.67|1900.97|1909.73|1901.03|1909.25|1900.55|22
1626862230000|2021-07-21 10:10:30|1909.79|1901.09|1909.14|1900.44|1909.87|1901.17|1909.08|1900.38|30
1626862240000|2021-07-21 10:10:40|1909.03|1900.33|1910.05|1901.35|1910.05|1901.35|1909.03|1900.33|30
1626862250000|2021-07-21 10:10:50|1910.19|1901.49|1910.54|1901.84|1911.51|1902.81|1910.12|1901.42|30
1626862260000|2021-07-21 10:11:00|1910.6|1901.9|1909.48|1900.78|1910.86|1902.16|1909.3|1900.6|31
1626862270000|2021-07-21 10:11:10|1909.64|1900.94|1909.31|1900.61|1909.64|1900.94|1909.24|1900.54|19
1626862280000|2021-07-21 10:11:20|1909.32|1900.62|1908.17|1899.47|1909.39|1900.69|1908.06|1899.36|14
1626862290000|2021-07-21 10:11:30|1908.46|1899.76|1907.86|1899.16|1908.79|1900.09|1907.13|1898.43|35
1626862300000|2021-07-21 10:11:40|1908|1899.3|1907.91|1899.21|1908.49|1899.79|1907.63|1898.93|39
1626862310000|2021-07-21 10:11:50|1907.85|1899.15|1907.38|1898.68|1908.24|1899.54|1907.34|1898.64|25
1626862320000|2021-07-21 10:12:00|1907.36|1898.66|1908.97|1900.27|1909.04|1900.34|1907.3|1898.6|30
1626862330000|2021-07-21 10:12:10|1908.95|1900.25|1909.23|1900.53|1909.29|1900.59|1908.69|1899.99|29
1626862340000|2021-07-21 10:12:20|1909.22|1900.52|1907.87|1899.17|1909.22|1900.52|1907.87|1899.17|27
1626862350000|2021-07-21 10:12:30|1907.91|1899.21|1907.64|1898.94|1908.21|1899.51|1907.6|1898.9|25
1626862360000|2021-07-21 10:12:40|1907.62|1898.92|1907.08|1898.38|1907.62|1898.92|1906.97|1898.27|22
1626862370000|2021-07-21 10:12:50|1907.07|1898.37|1905.86|1897.16|1907.17|1898.47|1905.79|1897.09|36
1626862380000|2021-07-21 10:13:00|1905.91|1897.21|1906.68|1897.98|1906.94|1898.24|1905.45|1896.75|38
1626862390000|2021-07-21 10:13:10|1906.73|1898.03|1906.51|1897.81|1907.2|1898.5|1906.51|1897.81|36
1626862400000|2021-07-21 10:13:20|1906.33|1897.63|1905.59|1896.89|1906.35|1897.65|1905.5|1896.8|31
1626862410000|2021-07-21 10:13:30|1905.65|1896.95|1906.17|1897.47|1906.35|1897.65|1905.65|1896.95|39
1626862420000|2021-07-21 10:13:40|1906.67|1897.97|1907.22|1898.52|1907.29|1898.59|1906.29|1897.59|32
1626862430000|2021-07-21 10:13:50|1907.3|1898.6|1907.07|1898.37|1907.48|1898.78|1907.02|1898.32|31
1626862440000|2021-07-21 10:14:00|1907.08|1898.38|1907.08|1898.38|1907.24|1898.54|1907|1898.3|14
1626862450000|2021-07-21 10:14:10|1907.21|1898.51|1908.7|1900|1909.08|1900.38|1907.21|1898.51|29
1626862460000|2021-07-21 10:14:20|1908.68|1899.98|1907.86|1899.16|1908.73|1900.03|1907.68|1898.98|34
1626862470000|2021-07-21 10:14:30|1907.65|1898.95|1907.4|1898.7|1907.92|1899.22|1907.33|1898.63|36
1626862480000|2021-07-21 10:14:40|1907.43|1898.73|1908.26|1899.56|1908.51|1899.81|1907.43|1898.73|21
1626862490000|2021-07-21 10:14:50|1908.28|1899.58|1909.41|1900.71|1909.5|1900.8|1907.97|1899.27|27
1626862500000|2021-07-21 10:15:00|1909.66|1900.96|1910.26|1901.56|1910.97|1902.27|1909.66|1900.96|38
1626862510000|2021-07-21 10:15:10|1910.07|1901.37|1908.42|1899.72|1910.07|1901.37|1907.72|1899.02|33
1626862520000|2021-07-21 10:15:20|1909|1900.3|1908.19|1899.49|1909|1900.3|1907.77|1899.07|36
1626862530000|2021-07-21 10:15:30|1908.16|1899.46|1907.52|1898.82|1908.39|1899.69|1907.47|1898.77|35
1626862540000|2021-07-21 10:15:40|1907.75|1899.05|1907.74|1899.04|1907.75|1899.05|1907.38|1898.68|21
1626862550000|2021-07-21 10:15:50|1907.65|1898.95|1906.91|1898.21|1907.65|1898.95|1906.21|1897.51|24
1626862560000|2021-07-21 10:16:00|1907.52|1898.82|1906.78|1898.08|1907.52|1898.82|1906.6|1897.9|27
1626862570000|2021-07-21 10:16:10|1905.72|1897.02|1906.39|1897.69|1906.56|1897.86|1905.66|1896.96|19
1626862580000|2021-07-21 10:16:20|1906.41|1897.71|1906.51|1897.81|1906.62|1897.92|1906.36|1897.66|26
1626862590000|2021-07-21 10:16:30|1906.54|1897.84|1906.39|1897.69|1906.57|1897.87|1906.34|1897.64|28
1626862600000|2021-07-21 10:16:40|1906.44|1897.74|1906.45|1897.75|1906.54|1897.84|1906.35|1897.65|17
1626862610000|2021-07-21 10:16:50|1906.43|1897.73|1906.33|1897.63|1906.43|1897.73|1906.33|1897.63|5
1626862620000|2021-07-21 10:17:00|1906.32|1897.62|1906.3|1897.6|1906.54|1897.84|1906.3|1897.6|18
1626862630000|2021-07-21 10:17:10|1906.22|1897.52|1904.83|1896.13|1906.22|1897.52|1904.83|1896.13|26
1626862640000|2021-07-21 10:17:20|1904.85|1896.15|1906.08|1897.38|1906.14|1897.44|1904.85|1896.15|17
1626862650000|2021-07-21 10:17:30|1906.07|1897.37|1904.88|1896.18|1906.07|1897.37|1904.88|1896.18|29
1626862660000|2021-07-21 10:17:40|1904.97|1896.27|1904.3|1895.6|1904.97|1896.27|1904.3|1895.6|20
1626862670000|2021-07-21 10:17:50|1904.29|1895.59|1904.63|1895.93|1904.83|1896.13|1904.29|1895.59|26
1626862680000|2021-07-21 10:18:00|1904.62|1895.92|1905.4|1896.7|1905.4|1896.7|1904.49|1895.79|21
1626862690000|2021-07-21 10:18:10|1905.41|1896.71|1905.58|1896.88|1906.03|1897.33|1905.29|1896.59|26
1626862700000|2021-07-21 10:18:20|1905.53|1896.83|1904.69|1895.99|1905.77|1897.07|1904.69|1895.99|34
1626862710000|2021-07-21 10:18:30|1904.64|1895.94|1904.19|1895.49|1904.78|1896.08|1904.13|1895.43|32
1626862720000|2021-07-21 10:18:40|1904.18|1895.48|1904.96|1896.26|1904.96|1896.26|1903.96|1895.26|25
1626862730000|2021-07-21 10:18:50|1904.7|1896|1904.2|1895.5|1904.7|1896|1904.18|1895.48|28
1626862740000|2021-07-21 10:19:00|1904.16|1895.46|1904.24|1895.54|1904.61|1895.91|1904.09|1895.39|31
1626862750000|2021-07-21 10:19:10|1904.26|1895.56|1904.36|1895.66|1904.36|1895.66|1904.15|1895.45|16
1626862760000|2021-07-21 10:19:20|1904.22|1895.52|1904.21|1895.51|1904.22|1895.52|1904.21|1895.51|2
1626862770000|2021-07-21 10:19:30|1904.19|1895.49|1904.51|1895.81|1904.51|1895.81|1904.19|1895.49|6
1626862780000|2021-07-21 10:19:40|1904.63|1895.93|1904.46|1895.76|1905.12|1896.42|1904.37|1895.67|21
1626862790000|2021-07-21 10:19:50|1904.47|1895.77|1904.77|1896.07|1904.98|1896.28|1904.43|1895.73|33
1626862800000|2021-07-21 10:20:00|1904.89|1896.19|1904.31|1895.61|1905.21|1896.51|1904.31|1895.61|16
1626862810000|2021-07-21 10:20:10|1904.25|1895.55|1903.51|1894.81|1904.32|1895.62|1903.21|1894.51|16
1626862820000|2021-07-21 10:20:20|1903.43|1894.73|1904.06|1895.36|1904.35|1895.65|1903.23|1894.53|29
1626862830000|2021-07-21 10:20:30|1904.01|1895.31|1904.06|1895.36|1904.28|1895.58|1903.78|1895.08|28
1626862840000|2021-07-21 10:20:40|1904.08|1895.38|1903.6|1894.9|1904.1|1895.4|1903.14|1894.44|27
1626862850000|2021-07-21 10:20:50|1903.34|1894.64|1903.43|1894.73|1904.14|1895.44|1903.17|1894.47|26
1626862860000|2021-07-21 10:21:00|1903.49|1894.79|1904.61|1895.91|1904.9|1896.2|1903.49|1894.79|25
1626862870000|2021-07-21 10:21:10|1904.34|1895.64|1904.19|1895.49|1904.43|1895.73|1904.19|1895.49|25
1626862880000|2021-07-21 10:21:20|1904.27|1895.57|1904.66|1895.96|1904.84|1896.14|1904.07|1895.37|21
1626862890000|2021-07-21 10:21:30|1904.64|1895.94|1904.75|1896.05|1904.78|1896.08|1904.61|1895.91|20
1626862900000|2021-07-21 10:21:40|1904.78|1896.08|1904.31|1895.61|1904.96|1896.26|1904.31|1895.61|30
1626862910000|2021-07-21 10:21:50|1904.37|1895.67|1904.22|1895.52|1904.46|1895.76|1904.19|1895.49|14
1626862920000|2021-07-21 10:22:00|1904.23|1895.53|1904.28|1895.58|1904.29|1895.59|1904.2|1895.5|19
1626862930000|2021-07-21 10:22:10|1904.23|1895.53|1904.06|1895.36|1904.41|1895.71|1903.79|1895.09|24
1626862940000|2021-07-21 10:22:20|1904.41|1895.71|1903.93|1895.23|1904.41|1895.71|1903.48|1894.78|29
1626862950000|2021-07-21 10:22:30|1903.73|1895.03|1903.2|1894.5|1903.75|1895.05|1903.2|1894.5|27
1626862960000|2021-07-21 10:22:40|1903.29|1894.59|1903.54|1894.84|1903.94|1895.24|1902.88|1894.18|32
1626862970000|2021-07-21 10:22:50|1903.17|1894.47|1903.71|1895.01|1903.83|1895.13|1903.17|1894.47|31
1626862980000|2021-07-21 10:23:00|1903.69|1894.99|1903.96|1895.26|1904.2|1895.5|1903.41|1894.71|27
1626862990000|2021-07-21 10:23:10|1903.41|1894.71|1904.17|1895.47|1904.17|1895.47|1903.41|1894.71|25
1626863000000|2021-07-21 10:23:20|1903.91|1895.21|1903.23|1894.53|1904.24|1895.54|1902.99|1894.29|24
1626863010000|2021-07-21 10:23:30|1903.22|1894.52|1903.33|1894.63|1903.52|1894.82|1902.87|1894.17|16
1626863020000|2021-07-21 10:23:40|1903.37|1894.67|1902.82|1894.12|1903.37|1894.67|1902.75|1894.05|23
1626863030000|2021-07-21 10:23:50|1902.52|1893.82|1904.25|1895.55|1904.53|1895.83|1902.52|1893.82|28
1626863040000|2021-07-21 10:24:00|1904.26|1895.56|1904.29|1895.59|1904.51|1895.81|1904.24|1895.54|23
1626863050000|2021-07-21 10:24:10|1904.28|1895.58|1903.89|1895.19|1904.41|1895.71|1903.79|1895.09|26
1626863060000|2021-07-21 10:24:20|1903.88|1895.18|1903.82|1895.12|1904.19|1895.49|1903.82|1895.12|23
1626863070000|2021-07-21 10:24:30|1903.64|1894.94|1903.17|1894.47|1903.79|1895.09|1903.09|1894.39|27
1626863080000|2021-07-21 10:24:40|1903.2|1894.5|1903.51|1894.81|1903.56|1894.86|1903.2|1894.5|36
1626863090000|2021-07-21 10:24:50|1903.48|1894.78|1903.67|1894.97|1903.69|1894.99|1903.24|1894.54|29
1626863100000|2021-07-21 10:25:00|1903.82|1895.12|1903.9|1895.2|1903.95|1895.25|1903.6|1894.9|27
1626863110000|2021-07-21 10:25:10|1903.95|1895.25|1903.69|1894.99|1904.15|1895.45|1903.67|1894.97|24
1626863120000|2021-07-21 10:25:20|1903.72|1895.02|1903.57|1894.87|1904.15|1895.45|1903.49|1894.79|18
1626863130000|2021-07-21 10:25:30|1903.58|1894.88|1903.24|1894.54|1903.95|1895.25|1903.06|1894.36|13
1626863140000|2021-07-21 10:25:40|1903.07|1894.37|1903.26|1894.56|1903.36|1894.66|1903.07|1894.37|19
1626863150000|2021-07-21 10:25:50|1903.33|1894.63|1902.9|1894.2|1903.48|1894.78|1902.84|1894.14|8
1626863160000|2021-07-21 10:26:00|1903.22|1894.52|1902.7|1894|1903.22|1894.52|1902.7|1894|16
1626863170000|2021-07-21 10:26:10|1902.79|1894.09|1903.01|1894.31|1903.01|1894.31|1902.35|1893.65|26
1626863180000|2021-07-21 10:26:20|1903.03|1894.33|1902.91|1894.21|1903.07|1894.37|1902.91|1894.21|11
1626863190000|2021-07-21 10:26:30|1902.92|1894.22|1903.08|1894.38|1903.14|1894.44|1902.87|1894.17|24
1626863200000|2021-07-21 10:26:40|1902.68|1893.98|1902.1|1893.4|1902.68|1893.98|1902.08|1893.38|31
1626863210000|2021-07-21 10:26:50|1902.05|1893.35|1902.16|1893.46|1902.29|1893.59|1902.05|1893.35|11
1626863220000|2021-07-21 10:27:00|1902.23|1893.53|1902.1|1893.4|1902.26|1893.56|1902.07|1893.37|21
1626863230000|2021-07-21 10:27:10|1902.12|1893.42|1902.25|1893.55|1902.25|1893.55|1902.1|1893.4|10
1626863240000|2021-07-21 10:27:20|1902.26|1893.56|1902.46|1893.76|1902.66|1893.96|1902.26|1893.56|28
1626863250000|2021-07-21 10:27:30|1902.43|1893.73|1901.81|1893.11|1902.57|1893.87|1901.81|1893.11|23
1626863260000|2021-07-21 10:27:40|1901.79|1893.09|1901.89|1893.19|1902.11|1893.41|1901.69|1892.99|13
1626863270000|2021-07-21 10:27:50|1901.79|1893.09|1902.22|1893.52|1902.3|1893.6|1901.74|1893.04|20
1626863280000|2021-07-21 10:28:00|1902.16|1893.46|1903.1|1894.4|1903.1|1894.4|1902.13|1893.43|26
1626863290000|2021-07-21 10:28:10|1903.23|1894.53|1902.95|1894.25|1903.23|1894.53|1902.69|1893.99|26
1626863300000|2021-07-21 10:28:20|1902.92|1894.22|1902.8|1894.1|1902.99|1894.29|1902.8|1894.1|22
1626863310000|2021-07-21 10:28:30|1902.76|1894.06|1901.9|1893.2|1902.82|1894.12|1901.7|1893|19
1626863320000|2021-07-21 10:28:40|1901.93|1893.23|1901.57|1892.87|1902.05|1893.35|1901.34|1892.64|29
1626863330000|2021-07-21 10:28:50|1901.61|1892.91|1902.55|1893.85|1902.55|1893.85|1901.6|1892.9|29
1626863340000|2021-07-21 10:29:00|1902.53|1893.83|1902.97|1894.27|1902.97|1894.27|1902.39|1893.69|32
1626863350000|2021-07-21 10:29:10|1902.98|1894.28|1903.1|1894.4|1903.22|1894.52|1902.98|1894.28|26
1626863360000|2021-07-21 10:29:20|1903.13|1894.43|1902.79|1894.09|1903.16|1894.46|1902.65|1893.95|28
1626863370000|2021-07-21 10:29:30|1902.87|1894.17|1902.92|1894.22|1903.04|1894.34|1902.81|1894.11|27
1626863380000|2021-07-21 10:29:40|1902.86|1894.16|1903.06|1894.36|1903.08|1894.38|1902.86|1894.16|17
1626863390000|2021-07-21 10:29:50|1903.05|1894.35|1902.97|1894.27|1903.14|1894.44|1902.97|1894.27|17
1626863400000|2021-07-21 10:30:00|1903.04|1894.34|1903.51|1894.81|1903.51|1894.81|1903.04|1894.34|22
1626863410000|2021-07-21 10:30:10|1903.57|1894.87|1904.75|1896.05|1904.75|1896.05|1903.57|1894.87|24
1626863420000|2021-07-21 10:30:20|1904.74|1896.04|1903.2|1894.5|1904.74|1896.04|1903.2|1894.5|18
1626863430000|2021-07-21 10:30:30|1903.11|1894.41|1902.53|1893.83|1903.34|1894.64|1902.45|1893.75|25
1626863440000|2021-07-21 10:30:40|1902.55|1893.85|1901.8|1893.1|1902.97|1894.27|1901.8|1893.1|29
1626863450000|2021-07-21 10:30:50|1901.75|1893.05|1902.2|1893.5|1902.47|1893.77|1901.75|1893.05|24
1626863460000|2021-07-21 10:31:00|1902.33|1893.63|1900.78|1892.08|1902.48|1893.78|1900.09|1891.39|12
1626863470000|2021-07-21 10:31:10|1901.54|1892.84|1899.99|1891.29|1901.54|1892.84|1899.99|1891.29|6
1626863480000|2021-07-21 10:31:20|1900|1891.3|1899.86|1891.16|1900.12|1891.42|1899.86|1891.16|14
1626863490000|2021-07-21 10:31:30|1899.99|1891.29|1899.93|1891.23|1900.04|1891.34|1899.93|1891.23|20
1626863500000|2021-07-21 10:31:40|1900.01|1891.31|1900.41|1891.71|1900.41|1891.71|1899.97|1891.27|19
1626863510000|2021-07-21 10:31:50|1900.45|1891.75|1901.05|1892.35|1901.23|1892.53|1900.45|1891.75|23
1626863520000|2021-07-21 10:32:00|1901.08|1892.38|1901.12|1892.42|1901.68|1892.98|1901.06|1892.36|26
1626863530000|2021-07-21 10:32:10|1901.28|1892.58|1901.01|1892.31|1901.28|1892.58|1900.87|1892.17|22
1626863540000|2021-07-21 10:32:20|1900.98|1892.28|1900.88|1892.18|1900.99|1892.29|1900.88|1892.18|5
1626863550000|2021-07-21 10:32:30|1900.94|1892.24|1900.44|1891.74|1900.94|1892.24|1900.41|1891.71|21
1626863560000|2021-07-21 10:32:40|1900.45|1891.75|1900.77|1892.07|1900.81|1892.11|1900.13|1891.43|30
1626863570000|2021-07-21 10:32:50|1900.72|1892.02|1900.46|1891.76|1900.74|1892.04|1900.19|1891.49|27
1626863580000|2021-07-21 10:33:00|1900.19|1891.49|1900.7|1892|1900.7|1892|1900.19|1891.49|9
1626863590000|2021-07-21 10:33:10|1900.74|1892.04|1900.54|1891.84|1900.88|1892.18|1900.54|1891.84|30
1626863600000|2021-07-21 10:33:20|1900.57|1891.87|1900.47|1891.77|1900.59|1891.89|1900.21|1891.51|22
1626863610000|2021-07-21 10:33:30|1900.59|1891.89|1900.61|1891.91|1900.65|1891.95|1900.41|1891.71|26
1626863620000|2021-07-21 10:33:40|1900.67|1891.97|1900.66|1891.96|1900.67|1891.97|1900.44|1891.74|14
1626863630000|2021-07-21 10:33:50|1900.52|1891.82|1900.52|1891.82|1900.59|1891.89|1900.46|1891.76|13
1626863640000|2021-07-21 10:34:00|1900.46|1891.76|1900.52|1891.82|1900.56|1891.86|1900.46|1891.76|8
1626863650000|2021-07-21 10:34:10|1900.53|1891.83|1900.46|1891.76|1900.53|1891.83|1900.46|1891.76|14
1626863660000|2021-07-21 10:34:20|1900.48|1891.78|1900.38|1891.68|1900.75|1892.05|1900.38|1891.68|13
1626863670000|2021-07-21 10:34:30|1900.37|1891.67|1899.86|1891.16|1900.37|1891.67|1899.86|1891.16|9
1626863680000|2021-07-21 10:34:40|1899.83|1891.13|1900.01|1891.31|1900.16|1891.46|1899.51|1890.81|26
1626863690000|2021-07-21 10:34:50|1900.06|1891.36|1900.14|1891.44|1900.16|1891.46|1899.97|1891.27|23
1626863700000|2021-07-21 10:35:00|1900.15|1891.45|1899.89|1891.19|1900.42|1891.72|1899.86|1891.16|28
1626863710000|2021-07-21 10:35:10|1899.9|1891.2|1899.95|1891.25|1900.11|1891.41|1899.88|1891.18|26
1626863720000|2021-07-21 10:35:20|1899.9|1891.2|1900.14|1891.44|1900.14|1891.44|1899.85|1891.15|14
1626863730000|2021-07-21 10:35:30|1899.68|1890.98|1900.24|1891.54|1900.24|1891.54|1899.68|1890.98|18
1626863740000|2021-07-21 10:35:40|1900.12|1891.42|1900.05|1891.35|1900.16|1891.46|1900.05|1891.35|12
1626863750000|2021-07-21 10:35:50|1900.09|1891.39|1899.81|1891.11|1900.09|1891.39|1899.69|1890.99|18
1626863760000|2021-07-21 10:36:00|1899.75|1891.05|1899.7|1891|1899.8|1891.1|1899.59|1890.89|20
1626863770000|2021-07-21 10:36:10|1899.72|1891.02|1900.08|1891.38|1900.08|1891.38|1899.55|1890.85|31
1626863780000|2021-07-21 10:36:20|1900.09|1891.39|1900.19|1891.49|1901.29|1892.59|1900.09|1891.39|35
1626863790000|2021-07-21 10:36:30|1900.2|1891.5|1899.74|1891.04|1900.26|1891.56|1899.57|1890.87|26
1626863800000|2021-07-21 10:36:40|1899.72|1891.02|1899.7|1891|1900.41|1891.71|1899.51|1890.81|36
1626863810000|2021-07-21 10:36:50|1899.68|1890.98|1900|1891.3|1900|1891.3|1899.67|1890.97|24
1626863820000|2021-07-21 10:37:00|1900.01|1891.31|1900.19|1891.49|1900.22|1891.52|1899.71|1891.01|38
1626863830000|2021-07-21 10:37:10|1900.37|1891.67|1899.75|1891.05|1900.38|1891.68|1899.71|1891.01|28
1626863840000|2021-07-21 10:37:20|1899.73|1891.03|1900.16|1891.46|1900.27|1891.57|1899.69|1890.99|31
1626863850000|2021-07-21 10:37:30|1900.06|1891.36|1900.31|1891.61|1900.31|1891.61|1900.06|1891.36|35
1626863860000|2021-07-21 10:37:40|1900.26|1891.56|1900.12|1891.42|1900.29|1891.59|1900.05|1891.35|25
1626863870000|2021-07-21 10:37:50|1900.1|1891.4|1900.05|1891.35|1900.14|1891.44|1899.98|1891.28|12
1626863880000|2021-07-21 10:38:00|1900.01|1891.31|1900.08|1891.38|1900.08|1891.38|1899.84|1891.14|26
1626863890000|2021-07-21 10:38:10|1900.1|1891.4|1900.14|1891.44|1900.31|1891.61|1900.06|1891.36|25
1626863900000|2021-07-21 10:38:20|1900.1|1891.4|1900.09|1891.39|1900.23|1891.53|1900.01|1891.31|26
1626863910000|2021-07-21 10:38:30|1900.1|1891.4|1900.09|1891.39|1900.11|1891.41|1900.05|1891.35|10
1626863920000|2021-07-21 10:38:40|1900.02|1891.32|1900.12|1891.42|1900.23|1891.53|1899.89|1891.19|20
1626863930000|2021-07-21 10:38:50|1900.04|1891.34|1900.09|1891.39|1900.15|1891.45|1900.04|1891.34|13
1626863940000|2021-07-21 10:39:00|1900.04|1891.34|1899.4|1890.7|1900.04|1891.34|1899.4|1890.7|19
1626863950000|2021-07-21 10:39:10|1899.36|1890.66|1899.65|1890.95|1899.75|1891.05|1899.36|1890.66|17
1626863960000|2021-07-21 10:39:20|1899.68|1890.98|1899.65|1890.95|1899.75|1891.05|1899.54|1890.84|23
1626863970000|2021-07-21 10:39:30|1899.6|1890.9|1899.71|1891.01|1899.81|1891.11|1899.46|1890.76|23
1626863980000|2021-07-21 10:39:40|1899.66|1890.96|1899.78|1891.08|1899.78|1891.08|1899.53|1890.83|16
1626863990000|2021-07-21 10:39:50|1899.63|1890.93|1899.77|1891.07|1899.81|1891.11|1899.63|1890.93|13
1626864000000|2021-07-21 10:40:00|1899.9|1891.2|1899.57|1890.87|1899.92|1891.22|1899.54|1890.84|17
1626864010000|2021-07-21 10:40:10|1899.64|1890.94|1899.81|1891.11|1899.93|1891.23|1899.59|1890.89|19
1626864020000|2021-07-21 10:40:20|1899.8|1891.1|1900.81|1892.11|1900.81|1892.11|1899.73|1891.03|26
1626864030000|2021-07-21 10:40:30|1901.05|1892.35|1900.81|1892.11|1901.4|1892.7|1900.62|1891.92|28
1626864040000|2021-07-21 10:40:40|1900.75|1892.05|1900.75|1892.05|1900.79|1892.09|1900.58|1891.88|17
1626864050000|2021-07-21 10:40:50|1900.77|1892.07|1900.87|1892.17|1900.98|1892.28|1900.73|1892.03|16
1626864060000|2021-07-21 10:41:00|1900.84|1892.14|1900.87|1892.17|1900.97|1892.27|1900.81|1892.11|21
1626864070000|2021-07-21 10:41:10|1900.84|1892.14|1900.81|1892.11|1900.92|1892.22|1900.81|1892.11|6
1626864080000|2021-07-21 10:41:20|1900.8|1892.1|1900.81|1892.11|1901.02|1892.32|1900.8|1892.1|15
1626864090000|2021-07-21 10:41:30|1900.77|1892.07|1900.72|1892.02|1900.8|1892.1|1900.71|1892.01|13
1626864100000|2021-07-21 10:41:40|1900.71|1892.01|1901.02|1892.32|1901.02|1892.32|1900.67|1891.97|30
1626864110000|2021-07-21 10:41:50|1900.99|1892.29|1900.81|1892.11|1900.99|1892.29|1900.62|1891.92|30
1626864120000|2021-07-21 10:42:00|1900.82|1892.12|1900.87|1892.17|1900.97|1892.27|1900.78|1892.08|18
1626864130000|2021-07-21 10:42:10|1900.83|1892.13|1900.8|1892.1|1900.87|1892.17|1900.77|1892.07|21
1626864140000|2021-07-21 10:42:20|1900.78|1892.08|1900.91|1892.21|1900.92|1892.22|1900.78|1892.08|16
1626864150000|2021-07-21 10:42:30|1900.95|1892.25|1901.39|1892.69|1901.39|1892.69|1900.92|1892.22|12
1626864160000|2021-07-21 10:42:40|1901.42|1892.72|1901.67|1892.97|1901.72|1893.02|1901.42|1892.72|29
1626864170000|2021-07-21 10:42:50|1901.68|1892.98|1903.01|1894.31|1903.01|1894.31|1901.65|1892.95|24
1626864180000|2021-07-21 10:43:00|1902.96|1894.26|1902.29|1893.59|1903.08|1894.38|1902.29|1893.59|35
1626864190000|2021-07-21 10:43:10|1902.34|1893.64|1902.13|1893.43|1902.65|1893.95|1902.13|1893.43|24
1626864200000|2021-07-21 10:43:20|1902.12|1893.42|1902|1893.3|1902.12|1893.42|1901.95|1893.25|10
1626864210000|2021-07-21 10:43:30|1902.04|1893.34|1902.64|1893.94|1902.67|1893.97|1902.03|1893.33|9
1626864220000|2021-07-21 10:43:40|1902.62|1893.92|1902.58|1893.88|1902.62|1893.92|1902.42|1893.72|5
1626864230000|2021-07-21 10:43:50|1902.6|1893.9|1901.54|1892.84|1902.6|1893.9|1901.54|1892.84|25
1626864240000|2021-07-21 10:44:00|1901.51|1892.81|1901.07|1892.37|1901.68|1892.98|1901.07|1892.37|32
1626864250000|2021-07-21 10:44:10|1901.46|1892.76|1901.52|1892.82|1901.63|1892.93|1901.46|1892.76|9
1626864260000|2021-07-21 10:44:20|1901.49|1892.79|1901.52|1892.82|1901.57|1892.87|1901.16|1892.46|34
1626864270000|2021-07-21 10:44:30|1901.49|1892.79|1901.35|1892.65|1901.52|1892.82|1901.3|1892.6|9
1626864280000|2021-07-21 10:44:40|1901.26|1892.56|1901.17|1892.47|1901.35|1892.65|1901.08|1892.38|8
1626864290000|2021-07-21 10:44:50|1901.14|1892.44|1901.07|1892.37|1901.16|1892.46|1901.07|1892.37|11
1626864300000|2021-07-21 10:45:00|1901.46|1892.76|1901.03|1892.33|1901.56|1892.86|1901.03|1892.33|21
1626864310000|2021-07-21 10:45:10|1901.06|1892.36|1901.15|1892.45|1901.4|1892.7|1901.03|1892.33|24
1626864320000|2021-07-21 10:45:20|1901.27|1892.57|1901.41|1892.71|1901.41|1892.71|1901.08|1892.38|28
1626864330000|2021-07-21 10:45:30|1901.44|1892.74|1901.85|1893.15|1902.25|1893.55|1901.39|1892.69|35
1626864340000|2021-07-21 10:45:40|1901.86|1893.16|1901.52|1892.82|1901.9|1893.2|1901.25|1892.55|24
1626864350000|2021-07-21 10:45:50|1901.6|1892.9|1901.86|1893.16|1901.86|1893.16|1901.6|1892.9|21
1626864360000|2021-07-21 10:46:00|1901.91|1893.21|1902.08|1893.38|1902.11|1893.41|1901.77|1893.07|27
1626864370000|2021-07-21 10:46:10|1902.06|1893.36|1903.26|1894.56|1903.32|1894.62|1901.96|1893.26|31
1626864380000|2021-07-21 10:46:20|1903.24|1894.54|1902.55|1893.85|1903.26|1894.56|1902.32|1893.62|28
1626864390000|2021-07-21 10:46:30|1902.56|1893.86|1902.47|1893.77|1902.79|1894.09|1902.47|1893.77|29
1626864400000|2021-07-21 10:46:40|1902.41|1893.71|1902.73|1894.03|1902.74|1894.04|1902.41|1893.71|26
1626864410000|2021-07-21 10:46:50|1902.74|1894.04|1902.34|1893.64|1902.74|1894.04|1902.34|1893.64|16
1626864420000|2021-07-21 10:47:00|1902.35|1893.65|1902.58|1893.88|1902.76|1894.06|1902.32|1893.62|28
1626864430000|2021-07-21 10:47:10|1902.62|1893.92|1902.83|1894.13|1902.95|1894.25|1902.62|1893.92|22
1626864440000|2021-07-21 10:47:20|1902.86|1894.16|1903.73|1895.03|1903.94|1895.24|1902.86|1894.16|25
1626864450000|2021-07-21 10:47:30|1903.71|1895.01|1903.78|1895.08|1904.04|1895.34|1903.68|1894.98|21
1626864460000|2021-07-21 10:47:40|1903.68|1894.98|1903.19|1894.49|1903.68|1894.98|1903.17|1894.47|8
1626864470000|2021-07-21 10:47:50|1903.24|1894.54|1903.27|1894.57|1903.33|1894.63|1903.24|1894.54|17
1626864480000|2021-07-21 10:48:00|1903.26|1894.56|1902.99|1894.29|1903.28|1894.58|1902.8|1894.1|14
1626864490000|2021-07-21 10:48:10|1902.96|1894.26|1902.74|1894.04|1902.96|1894.26|1902.74|1894.04|19
1626864500000|2021-07-21 10:48:20|1902.69|1893.99|1902.33|1893.63|1902.88|1894.18|1902.24|1893.54|25
1626864510000|2021-07-21 10:48:30|1902.38|1893.68|1902.76|1894.06|1903.05|1894.35|1902.32|1893.62|24
1626864520000|2021-07-21 10:48:40|1902.73|1894.03|1902.68|1893.98|1902.73|1894.03|1902.62|1893.92|28
1626864530000|2021-07-21 10:48:50|1902.64|1893.94|1902.71|1894.01|1902.8|1894.1|1902.64|1893.94|31
1626864540000|2021-07-21 10:49:00|1902.7|1894|1902.79|1894.09|1902.92|1894.22|1902.67|1893.97|25
1626864550000|2021-07-21 10:49:10|1902.71|1894.01|1902.73|1894.03|1902.75|1894.05|1902.63|1893.93|16
1626864560000|2021-07-21 10:49:20|1902.7|1894|1902.46|1893.76|1902.72|1894.02|1902.35|1893.65|10
1626864570000|2021-07-21 10:49:30|1902.45|1893.75|1902.87|1894.17|1903.03|1894.33|1902.42|1893.72|23
1626864580000|2021-07-21 10:49:40|1902.84|1894.14|1902.65|1893.95|1902.84|1894.14|1902.65|1893.95|10
1626864590000|2021-07-21 10:49:50|1902.58|1893.88|1902.65|1893.95|1902.65|1893.95|1902.58|1893.88|4
1626864600000|2021-07-21 10:50:00|1902.64|1893.94|1902.88|1894.18|1902.94|1894.24|1902.32|1893.62|19
1626864610000|2021-07-21 10:50:10|1902.9|1894.2|1902.94|1894.24|1902.98|1894.28|1902.9|1894.2|6
1626864620000|2021-07-21 10:50:20|1902.98|1894.28|1902.96|1894.26|1903|1894.3|1902.93|1894.23|19
1626864630000|2021-07-21 10:50:30|1902.95|1894.25|1903.01|1894.31|1903.01|1894.31|1902.89|1894.19|27
1626864640000|2021-07-21 10:50:40|1903.02|1894.32|1903.47|1894.77|1903.47|1894.77|1902.99|1894.29|24
1626864650000|2021-07-21 10:50:50|1903.48|1894.78|1903.24|1894.54|1903.48|1894.78|1903.12|1894.42|28
1626864660000|2021-07-21 10:51:00|1903.23|1894.53|1903.47|1894.77|1903.47|1894.77|1902.97|1894.27|35
1626864670000|2021-07-21 10:51:10|1903.42|1894.72|1903.28|1894.58|1903.6|1894.9|1903.27|1894.57|22
1626864680000|2021-07-21 10:51:20|1903.38|1894.68|1903.08|1894.38|1903.38|1894.68|1903.08|1894.38|20
1626864690000|2021-07-21 10:51:30|1903.09|1894.39|1902.54|1893.84|1903.09|1894.39|1902.54|1893.84|31
1626864700000|2021-07-21 10:51:40|1902.39|1893.69|1903.49|1894.79|1903.51|1894.81|1902.39|1893.69|29
1626864710000|2021-07-21 10:51:50|1903.51|1894.81|1903.5|1894.8|1903.57|1894.87|1903.32|1894.62|20
1626864720000|2021-07-21 10:52:00|1903.48|1894.78|1903.39|1894.69|1903.53|1894.83|1903.35|1894.65|26
1626864730000|2021-07-21 10:52:10|1903.43|1894.73|1903.52|1894.82|1903.53|1894.83|1903.28|1894.58|23
1626864740000|2021-07-21 10:52:20|1903.51|1894.81|1903.47|1894.77|1903.51|1894.81|1903.2|1894.5|26
1626864750000|2021-07-21 10:52:30|1903.49|1894.79|1903.57|1894.87|1903.7|1895|1903.48|1894.78|16
1626864760000|2021-07-21 10:52:40|1903.65|1894.95|1902.57|1893.87|1903.65|1894.95|1902.57|1893.87|22
1626864770000|2021-07-21 10:52:50|1902.58|1893.88|1903.37|1894.67|1903.63|1894.93|1902.58|1893.88|30
1626864780000|2021-07-21 10:53:00|1903.43|1894.73|1902.9|1894.2|1903.5|1894.8|1902.89|1894.19|32
1626864790000|2021-07-21 10:53:10|1902.91|1894.21|1903.5|1894.8|1903.5|1894.8|1902.86|1894.16|18
1626864800000|2021-07-21 10:53:20|1903.52|1894.82|1903.58|1894.88|1903.58|1894.88|1903.23|1894.53|27
1626864810000|2021-07-21 10:53:30|1903.57|1894.87|1903.55|1894.85|1903.6|1894.9|1903.43|1894.73|23
1626864820000|2021-07-21 10:53:40|1903.51|1894.81|1903.11|1894.41|1903.53|1894.83|1903.11|1894.41|34
1626864830000|2021-07-21 10:53:50|1903.1|1894.4|1903.28|1894.58|1903.32|1894.62|1903.09|1894.39|28
1626864840000|2021-07-21 10:54:00|1903.38|1894.68|1903.67|1894.97|1903.69|1894.99|1903.38|1894.68|22
1626864850000|2021-07-21 10:54:10|1903.69|1894.99|1903.63|1894.93|1903.71|1895.01|1903.61|1894.91|30
1626864860000|2021-07-21 10:54:20|1903.67|1894.97|1903.65|1894.95|1903.8|1895.1|1903.64|1894.94|21
1626864870000|2021-07-21 10:54:30|1903.69|1894.99|1903.73|1895.03|1903.8|1895.1|1903.69|1894.99|20
1626864880000|2021-07-21 10:54:40|1903.74|1895.04|1904.06|1895.36|1904.15|1895.45|1903.57|1894.87|15
1626864890000|2021-07-21 10:54:50|1904.1|1895.4|1903.05|1894.35|1904.1|1895.4|1902.85|1894.15|25
1626864900000|2021-07-21 10:55:00|1903.04|1894.34|1902.7|1894|1903.04|1894.34|1902.39|1893.69|20
1626864910000|2021-07-21 10:55:10|1902.68|1893.98|1902.55|1893.85|1902.71|1894.01|1902.41|1893.71|22
1626864920000|2021-07-21 10:55:20|1902.54|1893.84|1903.72|1895.02|1903.86|1895.16|1902.48|1893.78|31
1626864930000|2021-07-21 10:55:30|1903.68|1894.98|1903.73|1895.03|1903.78|1895.08|1903.58|1894.88|29
1626864940000|2021-07-21 10:55:40|1903.71|1895.01|1903.63|1894.93|1903.79|1895.09|1903.41|1894.71|25
1626864950000|2021-07-21 10:55:50|1903.68|1894.98|1903.75|1895.05|1903.81|1895.11|1903.64|1894.94|27
1626864960000|2021-07-21 10:56:00|1903.71|1895.01|1903.62|1894.92|1904.26|1895.56|1903.58|1894.88|30
1626864970000|2021-07-21 10:56:10|1903.64|1894.94|1903.28|1894.58|1903.69|1894.99|1903.28|1894.58|24
1626864980000|2021-07-21 10:56:20|1903.27|1894.57|1903.05|1894.35|1903.27|1894.57|1903.01|1894.31|32
1626864990000|2021-07-21 10:56:30|1903.03|1894.33|1903.64|1894.94|1903.69|1894.99|1903.02|1894.32|30
1626865000000|2021-07-21 10:56:40|1903.62|1894.92|1903.21|1894.51|1903.72|1895.02|1903.18|1894.48|19
1626865010000|2021-07-21 10:56:50|1903.24|1894.54|1903.53|1894.83|1903.61|1894.91|1903.08|1894.38|22
1626865020000|2021-07-21 10:57:00|1903.6|1894.9|1903.43|1894.73|1903.6|1894.9|1903.39|1894.69|20
1626865030000|2021-07-21 10:57:10|1903.44|1894.74|1903.55|1894.85|1903.59|1894.89|1903.42|1894.72|10
1626865040000|2021-07-21 10:57:20|1903.56|1894.86|1903.12|1894.42|1903.56|1894.86|1903.06|1894.36|13
1626865050000|2021-07-21 10:57:30|1903.14|1894.44|1903.57|1894.87|1903.59|1894.89|1902.75|1894.05|18
1626865060000|2021-07-21 10:57:40|1903.55|1894.85|1903.57|1894.87|1903.59|1894.89|1903.51|1894.81|24
1626865070000|2021-07-21 10:57:50|1903.52|1894.82|1903.45|1894.75|1903.6|1894.9|1903.45|1894.75|28
1626865080000|2021-07-21 10:58:00|1903.48|1894.78|1903.43|1894.73|1903.59|1894.89|1903.23|1894.53|36
1626865090000|2021-07-21 10:58:10|1903.44|1894.74|1903.51|1894.81|1903.56|1894.86|1903.39|1894.69|25
1626865100000|2021-07-21 10:58:20|1903.53|1894.83|1903.53|1894.83|1903.57|1894.87|1903.47|1894.77|18
1626865110000|2021-07-21 10:58:30|1903.47|1894.77|1904.14|1895.44|1904.26|1895.56|1903.46|1894.76|26
1626865120000|2021-07-21 10:58:40|1904.21|1895.51|1903.73|1895.03|1904.21|1895.51|1903.62|1894.92|26
1626865130000|2021-07-21 10:58:50|1903.72|1895.02|1903.48|1894.78|1903.77|1895.07|1903.43|1894.73|25
1626865140000|2021-07-21 10:59:00|1903.54|1894.84|1904.03|1895.33|1904.46|1895.76|1903.54|1894.84|26
1626865150000|2021-07-21 10:59:10|1904.2|1895.5|1904.27|1895.57|1904.27|1895.57|1904.15|1895.45|12
1626865160000|2021-07-21 10:59:20|1904.26|1895.56|1904.49|1895.79|1904.49|1895.79|1904.03|1895.33|21
1626865170000|2021-07-21 10:59:30|1904.5|1895.8|1904.57|1895.87|1904.59|1895.89|1904.44|1895.74|20
1626865180000|2021-07-21 10:59:40|1904.51|1895.81|1904.89|1896.19|1904.89|1896.19|1904.43|1895.73|20
1626865190000|2021-07-21 10:59:50|1905.06|1896.36|1906.17|1897.47|1906.17|1897.47|1905.06|1896.36|18
1626865200000|2021-07-21 11:00:00|1906.21|1897.51|1907.84|1899.14|1908.28|1899.58|1906.11|1897.41|33
1626865210000|2021-07-21 11:00:10|1907.77|1899.07|1907.39|1898.69|1908.21|1899.51|1907.23|1898.53|34
1626865220000|2021-07-21 11:00:20|1907.37|1898.67|1907.45|1898.75|1907.45|1898.75|1906.34|1897.64|34
1626865230000|2021-07-21 11:00:30|1907.43|1898.73|1907.88|1899.18|1908.06|1899.36|1907.42|1898.72|31
1626865240000|2021-07-21 11:00:40|1907.86|1899.16|1908.05|1899.35|1908.14|1899.44|1907.81|1899.11|33
1626865250000|2021-07-21 11:00:50|1908.04|1899.34|1908.97|1900.27|1909.64|1900.94|1908.04|1899.34|29
1626865260000|2021-07-21 11:01:00|1908.94|1900.24|1909.07|1900.37|1909.35|1900.65|1908.73|1900.03|32
1626865270000|2021-07-21 11:01:10|1909.2|1900.5|1908.75|1900.05|1909.69|1900.99|1908.75|1900.05|35
1626865280000|2021-07-21 11:01:20|1908.84|1900.14|1907.64|1898.94|1908.84|1900.14|1907.6|1898.9|36
1626865290000|2021-07-21 11:01:30|1907.58|1898.88|1907.75|1899.05|1907.93|1899.23|1907.57|1898.87|23
1626865300000|2021-07-21 11:01:40|1907.6|1898.9|1907.69|1898.99|1907.72|1899.02|1907.6|1898.9|13
1626865310000|2021-07-21 11:01:50|1907.68|1898.98|1906.24|1897.54|1907.72|1899.02|1906.22|1897.52|31
1626865320000|2021-07-21 11:02:00|1906.31|1897.61|1905.83|1897.13|1906.31|1897.61|1905.79|1897.09|25
1626865330000|2021-07-21 11:02:10|1905.8|1897.1|1905.24|1896.54|1905.8|1897.1|1905.22|1896.52|26
1626865340000|2021-07-21 11:02:20|1905.26|1896.56|1905.3|1896.6|1905.34|1896.64|1905.04|1896.34|21
1626865350000|2021-07-21 11:02:30|1905.28|1896.58|1905.33|1896.63|1905.4|1896.7|1905.23|1896.53|14
1626865360000|2021-07-21 11:02:40|1905.32|1896.62|1905.06|1896.36|1905.32|1896.62|1905.02|1896.32|15
1626865370000|2021-07-21 11:02:50|1905.05|1896.35|1904.71|1896.01|1905.05|1896.35|1904.61|1895.91|16
1626865380000|2021-07-21 11:03:00|1904.7|1896|1905.36|1896.66|1905.77|1897.07|1904.7|1896|32
1626865390000|2021-07-21 11:03:10|1905.38|1896.68|1904.99|1896.29|1905.49|1896.79|1904.99|1896.29|21
1626865400000|2021-07-21 11:03:20|1905.01|1896.31|1904.89|1896.19|1905.01|1896.31|1904.81|1896.11|14
1626865410000|2021-07-21 11:03:30|1904.88|1896.18|1904.74|1896.04|1904.88|1896.18|1904.64|1895.94|8
1626865420000|2021-07-21 11:03:40|1904.63|1895.93|1904.74|1896.04|1904.77|1896.07|1904.63|1895.93|6
1626865430000|2021-07-21 11:03:50|1904.77|1896.07|1904.73|1896.03|1904.84|1896.14|1904.68|1895.98|11
1626865440000|2021-07-21 11:04:00|1904.7|1896|1904.25|1895.55|1904.7|1896|1904.2|1895.5|15
1626865450000|2021-07-21 11:04:10|1904.35|1895.65|1903.64|1894.94|1904.72|1896.02|1903.42|1894.72|23
1626865460000|2021-07-21 11:04:20|1903.62|1894.92|1903.1|1894.4|1903.63|1894.93|1903.1|1894.4|28
1626865470000|2021-07-21 11:04:30|1903.04|1894.34|1902.95|1894.25|1903.06|1894.36|1902.95|1894.25|17
1626865480000|2021-07-21 11:04:40|1902.94|1894.24|1903.06|1894.36|1903.32|1894.62|1902.9|1894.2|18
1626865490000|2021-07-21 11:04:50|1902.96|1894.26|1902.81|1894.11|1902.96|1894.26|1902.8|1894.1|9
1626865500000|2021-07-21 11:05:00|1902.82|1894.12|1902.84|1894.14|1902.86|1894.16|1902.16|1893.46|22
1626865510000|2021-07-21 11:05:10|1902.37|1893.67|1902.14|1893.44|1902.68|1893.98|1902.14|1893.44|31
1626865520000|2021-07-21 11:05:20|1902.17|1893.47|1902.15|1893.45|1902.32|1893.62|1901.92|1893.22|34
1626865530000|2021-07-21 11:05:30|1902.13|1893.43|1901.87|1893.17|1902.16|1893.46|1901.65|1892.95|36
1626865540000|2021-07-21 11:05:40|1901.89|1893.19|1901.23|1892.53|1902.1|1893.4|1901.13|1892.43|29
1626865550000|2021-07-21 11:05:50|1901.18|1892.48|1900.45|1891.75|1901.18|1892.48|1900.3|1891.6|35
1626865560000|2021-07-21 11:06:00|1900.3|1891.6|1900.76|1892.06|1900.76|1892.06|1900.27|1891.57|34
1626865570000|2021-07-21 11:06:10|1900.56|1891.86|1901.05|1892.35|1901.05|1892.35|1900.37|1891.67|33
1626865580000|2021-07-21 11:06:20|1901.04|1892.34|1901.58|1892.88|1901.69|1892.99|1900.91|1892.21|27
1626865590000|2021-07-21 11:06:30|1901.61|1892.91|1902.51|1893.81|1902.67|1893.97|1901.61|1892.91|22
1626865600000|2021-07-21 11:06:40|1902.68|1893.98|1902.53|1893.83|1902.88|1894.18|1902.46|1893.76|14
1626865610000|2021-07-21 11:06:50|1902.54|1893.84|1902.46|1893.76|1902.75|1894.05|1902.45|1893.75|7
1626865620000|2021-07-21 11:07:00|1902.48|1893.78|1902.82|1894.12|1902.85|1894.15|1902.48|1893.78|19
1626865630000|2021-07-21 11:07:10|1902.84|1894.14|1903.02|1894.32|1903.02|1894.32|1902.83|1894.13|14
1626865640000|2021-07-21 11:07:20|1902.95|1894.25|1902.66|1893.96|1903|1894.3|1902.23|1893.53|29
1626865650000|2021-07-21 11:07:30|1902.63|1893.93|1902.14|1893.44|1902.63|1893.93|1902.08|1893.38|27
1626865660000|2021-07-21 11:07:40|1902.13|1893.43|1901.5|1892.8|1902.13|1893.43|1901.45|1892.75|30
1626865670000|2021-07-21 11:07:50|1901.53|1892.83|1901.72|1893.02|1901.72|1893.02|1901.21|1892.51|29
1626865680000|2021-07-21 11:08:00|1901.57|1892.87|1901.65|1892.95|1901.74|1893.04|1901.57|1892.87|21
1626865690000|2021-07-21 11:08:10|1901.5|1892.8|1900.72|1892.02|1901.63|1892.93|1900.34|1891.64|36
1626865700000|2021-07-21 11:08:20|1900.67|1891.97|1901.53|1892.83|1901.53|1892.83|1900.67|1891.97|30
1626865710000|2021-07-21 11:08:30|1901.36|1892.66|1901.52|1892.82|1901.65|1892.95|1901.05|1892.35|34
1626865720000|2021-07-21 11:08:40|1901.63|1892.93|1901.62|1892.92|1901.82|1893.12|1901.51|1892.81|30
1626865730000|2021-07-21 11:08:50|1901.65|1892.95|1902.28|1893.58|1902.7|1894|1901.46|1892.76|33
1626865740000|2021-07-21 11:09:00|1902.31|1893.61|1903.09|1894.39|1903.21|1894.51|1902.31|1893.61|36
1626865750000|2021-07-21 11:09:10|1903.12|1894.42|1903.24|1894.54|1903.51|1894.81|1902.52|1893.82|36
1626865760000|2021-07-21 11:09:20|1903.26|1894.56|1903.24|1894.54|1903.55|1894.85|1903.17|1894.47|34
1626865770000|2021-07-21 11:09:30|1902.91|1894.21|1902.56|1893.86|1902.91|1894.21|1902.46|1893.76|29
1626865780000|2021-07-21 11:09:40|1902.61|1893.91|1902.67|1893.97|1902.88|1894.18|1902.53|1893.83|32
1626865790000|2021-07-21 11:09:50|1902.73|1894.03|1902.85|1894.15|1902.87|1894.17|1902.63|1893.93|31
1626865800000|2021-07-21 11:10:00|1902.84|1894.14|1903.25|1894.55|1903.3|1894.6|1902.74|1894.04|32
1626865810000|2021-07-21 11:10:10|1903.26|1894.56|1903.8|1895.1|1903.8|1895.1|1902.98|1894.28|32
1626865820000|2021-07-21 11:10:20|1903.95|1895.25|1902.93|1894.23|1903.95|1895.25|1902.72|1894.02|31
1626865830000|2021-07-21 11:10:30|1902.96|1894.26|1902.84|1894.14|1902.98|1894.28|1902.74|1894.04|23
1626865840000|2021-07-21 11:10:40|1902.82|1894.12|1902.88|1894.18|1903.05|1894.35|1902.82|1894.12|15
1626865850000|2021-07-21 11:10:50|1902.87|1894.17|1902.76|1894.06|1902.87|1894.17|1902.72|1894.02|4
1626865860000|2021-07-21 11:11:00|1902.73|1894.03|1902.55|1893.85|1902.73|1894.03|1902.55|1893.85|20
1626865870000|2021-07-21 11:11:10|1902.59|1893.89|1903.11|1894.41|1903.27|1894.57|1902.45|1893.75|15
1626865880000|2021-07-21 11:11:20|1903.03|1894.33|1902.91|1894.21|1903.63|1894.93|1902.91|1894.21|22
1626865890000|2021-07-21 11:11:30|1902.99|1894.29|1903.26|1894.56|1903.33|1894.63|1902.91|1894.21|30
1626865900000|2021-07-21 11:11:40|1903.35|1894.65|1903.16|1894.46|1903.66|1894.96|1903.1|1894.4|28
1626865910000|2021-07-21 11:11:50|1903.12|1894.42|1903.31|1894.61|1903.5|1894.8|1903.12|1894.42|17
1626865920000|2021-07-21 11:12:00|1903.4|1894.7|1903.42|1894.72|1903.49|1894.79|1903.25|1894.55|23
1626865930000|2021-07-21 11:12:10|1903.9|1895.2|1904.66|1895.96|1905.11|1896.41|1903.77|1895.07|30
1626865940000|2021-07-21 11:12:20|1904.65|1895.95|1905.94|1897.24|1906.4|1897.7|1904.25|1895.55|35
1626865950000|2021-07-21 11:12:30|1905.63|1896.93|1905.05|1896.35|1905.78|1897.08|1904.97|1896.27|20
1626865960000|2021-07-21 11:12:40|1905.18|1896.48|1905.6|1896.9|1905.77|1897.07|1905.18|1896.48|28
1626865970000|2021-07-21 11:12:50|1905.46|1896.76|1906.17|1897.47|1906.26|1897.56|1905.38|1896.68|23
1626865980000|2021-07-21 11:13:00|1906.18|1897.48|1906.46|1897.76|1907.17|1898.47|1906.18|1897.48|33
1626865990000|2021-07-21 11:13:10|1906.35|1897.65|1905.75|1897.05|1906.81|1898.11|1905.75|1897.05|33
1626866000000|2021-07-21 11:13:20|1905.84|1897.14|1906.37|1897.67|1906.47|1897.77|1905.52|1896.82|34
1626866010000|2021-07-21 11:13:30|1906.38|1897.68|1905.95|1897.25|1906.45|1897.75|1905.7|1897|23
1626866020000|2021-07-21 11:13:40|1905.87|1897.17|1905.79|1897.09|1905.97|1897.27|1905.21|1896.51|29
1626866030000|2021-07-21 11:13:50|1905.89|1897.19|1906.38|1897.68|1906.44|1897.74|1905.82|1897.12|34
1626866040000|2021-07-21 11:14:00|1906.55|1897.85|1906.49|1897.79|1906.66|1897.96|1905.63|1896.93|34
1626866050000|2021-07-21 11:14:10|1906.48|1897.78|1906.1|1897.4|1906.68|1897.98|1905.98|1897.28|34
1626866060000|2021-07-21 11:14:20|1906.29|1897.59|1906.51|1897.81|1906.81|1898.11|1906.29|1897.59|25
1626866070000|2021-07-21 11:14:30|1906.56|1897.86|1906.72|1898.02|1906.81|1898.11|1906.56|1897.86|33
1626866080000|2021-07-21 11:14:40|1906.68|1897.98|1906.75|1898.05|1906.88|1898.18|1906.67|1897.97|17
1626866090000|2021-07-21 11:14:50|1906.77|1898.07|1906.36|1897.66|1906.86|1898.16|1906.22|1897.52|19
1626866100000|2021-07-21 11:15:00|1906.34|1897.64|1906.9|1898.2|1907.13|1898.43|1906.34|1897.64|20
1626866110000|2021-07-21 11:15:10|1906.93|1898.23|1906.11|1897.41|1906.93|1898.23|1906.11|1897.41|21
1626866120000|2021-07-21 11:15:20|1906.46|1897.76|1905.11|1896.41|1906.46|1897.76|1905.11|1896.41|37
1626866130000|2021-07-21 11:15:30|1905.12|1896.42|1905.36|1896.66|1905.61|1896.91|1905.08|1896.38|30
1626866140000|2021-07-21 11:15:40|1905.37|1896.67|1905.31|1896.61|1905.45|1896.75|1905.13|1896.43|29
1626866150000|2021-07-21 11:15:50|1905.33|1896.63|1904.98|1896.28|1905.35|1896.65|1904.94|1896.24|18
1626866160000|2021-07-21 11:16:00|1904.99|1896.29|1905.2|1896.5|1905.39|1896.69|1904.99|1896.29|30
1626866170000|2021-07-21 11:16:10|1905.19|1896.49|1904.62|1895.92|1905.2|1896.5|1904.62|1895.92|36
1626866180000|2021-07-21 11:16:20|1904.65|1895.95|1904.74|1896.04|1904.91|1896.21|1904.48|1895.78|26
1626866190000|2021-07-21 11:16:30|1904.4|1895.7|1904.53|1895.83|1904.55|1895.85|1904.37|1895.67|22
1626866200000|2021-07-21 11:16:40|1904.6|1895.9|1904.76|1896.06|1904.77|1896.07|1904.48|1895.78|17
1626866210000|2021-07-21 11:16:50|1904.81|1896.11|1904.34|1895.64|1904.89|1896.19|1904.32|1895.62|33
1626866220000|2021-07-21 11:17:00|1904.18|1895.48|1904.31|1895.61|1904.35|1895.65|1903.95|1895.25|21
1626866230000|2021-07-21 11:17:10|1904.32|1895.62|1903.32|1894.62|1904.42|1895.72|1903.32|1894.62|11
1626866240000|2021-07-21 11:17:20|1903.44|1894.74|1903.75|1895.05|1903.78|1895.08|1903.32|1894.62|6
1626866250000|2021-07-21 11:17:30|1903.51|1894.81|1903.65|1894.95|1903.88|1895.18|1903.51|1894.81|12
1626866260000|2021-07-21 11:17:40|1903.7|1895|1903.84|1895.14|1903.94|1895.24|1903.66|1894.96|21
1626866270000|2021-07-21 11:17:50|1903.86|1895.16|1903.58|1894.88|1903.86|1895.16|1903.35|1894.65|21
1626866280000|2021-07-21 11:18:00|1903.56|1894.86|1904.37|1895.67|1904.47|1895.77|1903.56|1894.86|32
1626866290000|2021-07-21 11:18:10|1904.45|1895.75|1903.66|1894.96|1904.45|1895.75|1903.66|1894.96|31
1626866300000|2021-07-21 11:18:20|1903.65|1894.95|1903.75|1895.05|1904.12|1895.42|1903.61|1894.91|24
1626866310000|2021-07-21 11:18:30|1903.77|1895.07|1903.88|1895.18|1903.88|1895.18|1903.77|1895.07|3
1626866320000|2021-07-21 11:18:40|1903.89|1895.19|1904.26|1895.56|1904.26|1895.56|1903.8|1895.1|23
1626866330000|2021-07-21 11:18:50|1904.25|1895.55|1904.16|1895.46|1904.32|1895.62|1904.16|1895.46|11
1626866340000|2021-07-21 11:19:00|1904.24|1895.54|1904.28|1895.58|1904.3|1895.6|1904.14|1895.44|8
1626866350000|2021-07-21 11:19:10|1904.38|1895.68|1904.41|1895.71|1904.5|1895.8|1904.33|1895.63|7
1626866360000|2021-07-21 11:19:20|1904.4|1895.7|1904.5|1895.8|1904.61|1895.91|1904.39|1895.69|14
1626866370000|2021-07-21 11:19:30|1904.61|1895.91|1904.34|1895.64|1904.65|1895.95|1904.3|1895.6|22
1626866380000|2021-07-21 11:19:40|1904.37|1895.67|1904.4|1895.7|1904.45|1895.75|1904.34|1895.64|16
1626866390000|2021-07-21 11:19:50|1904.45|1895.75|1905.26|1896.56|1905.29|1896.59|1904.25|1895.55|29
1626866400000|2021-07-21 11:20:00|1905.25|1896.55|1904.53|1895.83|1905.33|1896.63|1904.43|1895.73|32
1626866410000|2021-07-21 11:20:10|1904.56|1895.86|1904.52|1895.82|1904.93|1896.23|1904.36|1895.66|27
1626866420000|2021-07-21 11:20:20|1904.41|1895.71|1904.56|1895.86|1904.67|1895.97|1904.32|1895.62|24
1626866430000|2021-07-21 11:20:30|1904.57|1895.87|1904.45|1895.75|1904.57|1895.87|1904.45|1895.75|11
1626866440000|2021-07-21 11:20:40|1904.47|1895.77|1903.68|1894.98|1904.47|1895.77|1903.63|1894.93|14
1626866450000|2021-07-21 11:20:50|1903.69|1894.99|1904.42|1895.72|1904.46|1895.76|1903.69|1894.99|12
1626866460000|2021-07-21 11:21:00|1904.41|1895.71|1904.78|1896.08|1904.83|1896.13|1904.41|1895.71|13
1626866470000|2021-07-21 11:21:10|1904.81|1896.11|1905.26|1896.56|1905.33|1896.63|1904.81|1896.11|16
1626866480000|2021-07-21 11:21:20|1905.24|1896.54|1905.22|1896.52|1905.3|1896.6|1905.16|1896.46|20
1626866490000|2021-07-21 11:21:30|1905.24|1896.54|1905.69|1896.99|1905.7|1897|1905.24|1896.54|23
1626866500000|2021-07-21 11:21:40|1905.71|1897.01|1905.82|1897.12|1906.06|1897.36|1905.71|1897.01|23
1626866510000|2021-07-21 11:21:50|1905.79|1897.09|1906.11|1897.41|1906.41|1897.71|1905.74|1897.04|29
1626866520000|2021-07-21 11:22:00|1906.13|1897.43|1907.11|1898.41|1907.5|1898.8|1906.09|1897.39|32
1626866530000|2021-07-21 11:22:10|1907.1|1898.4|1907.43|1898.73|1907.43|1898.73|1906.97|1898.27|10
1626866540000|2021-07-21 11:22:20|1907.19|1898.49|1908.7|1900|1908.71|1900.01|1907.19|1898.49|30
1626866550000|2021-07-21 11:22:30|1908.71|1900.01|1908.73|1900.03|1908.92|1900.22|1908.49|1899.79|23
1626866560000|2021-07-21 11:22:40|1908.67|1899.97|1908.78|1900.08|1908.81|1900.11|1908.42|1899.72|23
1626866570000|2021-07-21 11:22:50|1908.79|1900.09|1908.42|1899.72|1908.94|1900.24|1908.28|1899.58|25
1626866580000|2021-07-21 11:23:00|1908.41|1899.71|1908|1899.3|1908.42|1899.72|1907.98|1899.28|15
1626866590000|2021-07-21 11:23:10|1907.9|1899.2|1907.62|1898.92|1907.9|1899.2|1907.59|1898.89|3
1626866610000|2021-07-21 11:23:30|1907.61|1898.91|1907.77|1899.07|1907.77|1899.07|1907.61|1898.91|3
1626866620000|2021-07-21 11:23:40|1907.7|1899|1907.57|1898.87|1907.77|1899.07|1907.57|1898.87|16
1626866630000|2021-07-21 11:23:50|1907.59|1898.89|1907.76|1899.06|1907.83|1899.13|1907.54|1898.84|12
1626866640000|2021-07-21 11:24:00|1908.08|1899.38|1909.17|1900.47|1909.17|1900.47|1907.53|1898.83|15
1626866650000|2021-07-21 11:24:10|1909.25|1900.55|1908.62|1899.92|1909.27|1900.57|1908.62|1899.92|13
1626866660000|2021-07-21 11:24:20|1908.67|1899.97|1908.89|1900.19|1908.89|1900.19|1908.67|1899.97|8
1626866670000|2021-07-21 11:24:30|1909.01|1900.31|1908.79|1900.09|1909.01|1900.31|1908.43|1899.73|16
1626866680000|2021-07-21 11:24:40|1908.69|1899.99|1908.95|1900.25|1909.08|1900.38|1908.69|1899.99|13
1626866690000|2021-07-21 11:24:50|1908.59|1899.89|1908.75|1900.05|1908.79|1900.09|1908.59|1899.89|24
1626866700000|2021-07-21 11:25:00|1908.78|1900.08|1908.75|1900.05|1908.78|1900.08|1908.75|1900.05|8
1626866710000|2021-07-21 11:25:10|1908.63|1899.93|1908.38|1899.68|1908.67|1899.97|1908.33|1899.63|8
1626866720000|2021-07-21 11:25:20|1908.35|1899.65|1909.09|1900.39|1909.09|1900.39|1908.33|1899.63|22
1626866730000|2021-07-21 11:25:30|1909.1|1900.4|1908.15|1899.45|1909.16|1900.46|1908.15|1899.45|17
1626866740000|2021-07-21 11:25:40|1908.13|1899.43|1907.09|1898.39|1908.28|1899.58|1907.04|1898.34|27
1626866750000|2021-07-21 11:25:50|1907.12|1898.42|1907.25|1898.55|1907.45|1898.75|1907.04|1898.34|32
1626866760000|2021-07-21 11:26:00|1907.4|1898.7|1907.6|1898.9|1907.81|1899.11|1907.2|1898.5|28
1626866770000|2021-07-21 11:26:10|1907.65|1898.95|1907.3|1898.6|1907.81|1899.11|1907.3|1898.6|16
1626866780000|2021-07-21 11:26:20|1907.32|1898.62|1907.32|1898.62|1907.42|1898.72|1907.21|1898.51|22
1626866790000|2021-07-21 11:26:30|1907.43|1898.73|1907.35|1898.65|1907.65|1898.95|1907.35|1898.65|20
1626866800000|2021-07-21 11:26:40|1907.39|1898.69|1907.57|1898.87|1907.6|1898.9|1907.37|1898.67|26
1626866810000|2021-07-21 11:26:50|1907.6|1898.9|1906.8|1898.1|1907.6|1898.9|1906.8|1898.1|16
1626866820000|2021-07-21 11:27:00|1906.84|1898.14|1906.65|1897.95|1906.84|1898.14|1906.03|1897.33|28
1626866830000|2021-07-21 11:27:10|1906.66|1897.96|1906.89|1898.19|1907.13|1898.43|1906.66|1897.96|28
1626866840000|2021-07-21 11:27:20|1906.88|1898.18|1906.18|1897.48|1906.88|1898.18|1906.08|1897.38|16
1626866850000|2021-07-21 11:27:30|1906.15|1897.45|1904.82|1896.12|1906.15|1897.45|1904.53|1895.83|22
1626866860000|2021-07-21 11:27:40|1904.89|1896.19|1905.08|1896.38|1905.17|1896.47|1904.89|1896.19|11
1626866870000|2021-07-21 11:27:50|1905.42|1896.72|1905.65|1896.95|1905.67|1896.97|1905.36|1896.66|15
1626866880000|2021-07-21 11:28:00|1905.66|1896.96|1905.6|1896.9|1905.66|1896.96|1905.45|1896.75|22
1626866890000|2021-07-21 11:28:10|1905.59|1896.89|1904.93|1896.23|1905.63|1896.93|1904.75|1896.05|19
1626866900000|2021-07-21 11:28:20|1904.84|1896.14|1905.11|1896.41|1905.32|1896.62|1904.84|1896.14|18
1626866910000|2021-07-21 11:28:30|1905.18|1896.48|1905.39|1896.69|1905.47|1896.77|1905.15|1896.45|15
1626866920000|2021-07-21 11:28:40|1905.47|1896.77|1905.76|1897.06|1905.76|1897.06|1905.35|1896.65|28
1626866930000|2021-07-21 11:28:50|1905.74|1897.04|1905.8|1897.1|1905.85|1897.15|1905.74|1897.04|15
1626866940000|2021-07-21 11:29:00|1906.09|1897.39|1906.87|1898.17|1906.9|1898.2|1905.84|1897.14|32
1626866950000|2021-07-21 11:29:10|1906.85|1898.15|1906.17|1897.47|1907.15|1898.45|1906.17|1897.47|34
1626866960000|2021-07-21 11:29:20|1906.15|1897.45|1906.16|1897.46|1906.39|1897.69|1906.1|1897.4|29
1626866970000|2021-07-21 11:29:30|1906.11|1897.41|1906.08|1897.38|1906.23|1897.53|1906.07|1897.37|24
1626866980000|2021-07-21 11:29:40|1906.07|1897.37|1906.05|1897.35|1906.15|1897.45|1905.99|1897.29|14
1626866990000|2021-07-21 11:29:50|1906.03|1897.33|1906.07|1897.37|1906.07|1897.37|1906|1897.3|6
1626867000000|2021-07-21 11:30:00|1906.09|1897.39|1906.25|1897.55|1906.25|1897.55|1906.09|1897.39|20
1626867010000|2021-07-21 11:30:10|1906.34|1897.64|1907.57|1898.87|1907.61|1898.91|1906.34|1897.64|30
1626867020000|2021-07-21 11:30:20|1907.58|1898.88|1908.24|1899.54|1908.38|1899.68|1907.57|1898.87|23
1626867030000|2021-07-21 11:30:30|1908.23|1899.53|1908.31|1899.61|1908.49|1899.79|1908.17|1899.47|33
1626867040000|2021-07-21 11:30:40|1908.37|1899.67|1907.86|1899.16|1908.47|1899.77|1907.73|1899.03|35
1626867050000|2021-07-21 11:30:50|1907.9|1899.2|1908.35|1899.65|1908.35|1899.65|1907.84|1899.14|30
1626867060000|2021-07-21 11:31:00|1908.31|1899.61|1908.29|1899.59|1908.43|1899.73|1908.23|1899.53|30
1626867070000|2021-07-21 11:31:10|1908.31|1899.61|1908.29|1899.59|1908.35|1899.65|1908.2|1899.5|21
1626867080000|2021-07-21 11:31:20|1908.3|1899.6|1908.33|1899.63|1908.36|1899.66|1908.24|1899.54|16
1626867090000|2021-07-21 11:31:30|1908.42|1899.72|1909.02|1900.32|1909.04|1900.34|1908.32|1899.62|28
1626867100000|2021-07-21 11:31:40|1909.01|1900.31|1908.88|1900.18|1909.07|1900.37|1908.75|1900.05|26
1626867110000|2021-07-21 11:31:50|1908.86|1900.16|1908.66|1899.96|1908.99|1900.29|1908.57|1899.87|29
1626867120000|2021-07-21 11:32:00|1908.72|1900.02|1909.05|1900.35|1909.05|1900.35|1908.72|1900.02|18
1626867130000|2021-07-21 11:32:10|1908.95|1900.25|1909.05|1900.35|1909.05|1900.35|1908.95|1900.25|9
1626867140000|2021-07-21 11:32:20|1909.01|1900.31|1908.74|1900.04|1909.01|1900.31|1908.69|1899.99|25
1626867150000|2021-07-21 11:32:30|1908.77|1900.07|1908.77|1900.07|1908.83|1900.13|1908.59|1899.89|27
1626867160000|2021-07-21 11:32:40|1908.74|1900.04|1908.87|1900.17|1908.87|1900.17|1908.59|1899.89|28
1626867170000|2021-07-21 11:32:50|1908.86|1900.16|1908.79|1900.09|1908.87|1900.17|1908.79|1900.09|3
1626867180000|2021-07-21 11:33:00|1908.45|1899.75|1908.87|1900.17|1908.87|1900.17|1908.45|1899.75|6
1626867190000|2021-07-21 11:33:10|1908.96|1900.26|1908.82|1900.12|1908.96|1900.26|1908.63|1899.93|17
1626867200000|2021-07-21 11:33:20|1908.88|1900.18|1909.05|1900.35|1909.3|1900.6|1908.88|1900.18|27
1626867210000|2021-07-21 11:33:30|1909.06|1900.36|1909.45|1900.75|1909.45|1900.75|1909.05|1900.35|33
1626867220000|2021-07-21 11:33:40|1909.42|1900.72|1909.45|1900.75|1909.48|1900.78|1909.37|1900.67|30
1626867230000|2021-07-21 11:33:50|1909.44|1900.74|1909.39|1900.69|1909.51|1900.81|1909.33|1900.63|22
1626867240000|2021-07-21 11:34:00|1909.46|1900.76|1910.23|1901.53|1910.39|1901.69|1909.45|1900.75|32
1626867250000|2021-07-21 11:34:10|1910.21|1901.51|1909.88|1901.18|1910.24|1901.54|1909.79|1901.09|32
1626867260000|2021-07-21 11:34:20|1909.89|1901.19|1910.04|1901.34|1910.12|1901.42|1909.89|1901.19|18
1626867270000|2021-07-21 11:34:30|1910.05|1901.35|1910.72|1902.02|1910.84|1902.14|1910.04|1901.34|25
1626867280000|2021-07-21 11:34:40|1910.63|1901.93|1910.64|1901.94|1910.73|1902.03|1910.55|1901.85|22
1626867290000|2021-07-21 11:34:50|1910.59|1901.89|1910.69|1901.99|1910.73|1902.03|1910.59|1901.89|26
1626867300000|2021-07-21 11:35:00|1910.71|1902.01|1911.28|1902.58|1911.36|1902.66|1910.61|1901.91|19
1626867310000|2021-07-21 11:35:10|1911.15|1902.45|1911.28|1902.58|1911.36|1902.66|1910.82|1902.12|24
1626867320000|2021-07-21 11:35:20|1911.2|1902.5|1911.17|1902.47|1911.3|1902.6|1910.86|1902.16|27
1626867330000|2021-07-21 11:35:30|1911.16|1902.46|1911.99|1903.29|1911.99|1903.29|1910.57|1901.87|18
1626867340000|2021-07-21 11:35:40|1912|1903.3|1912.06|1903.36|1912.24|1903.54|1911.57|1902.87|22
1626867350000|2021-07-21 11:35:50|1912.09|1903.39|1911.94|1903.24|1912.55|1903.85|1911.9|1903.2|22
1626867360000|2021-07-21 11:36:00|1911.9|1903.2|1911.8|1903.1|1912.12|1903.42|1911.71|1903.01|32
1626867370000|2021-07-21 11:36:10|1911.88|1903.18|1910.73|1902.03|1911.88|1903.18|1910.48|1901.78|29
1626867380000|2021-07-21 11:36:20|1910.9|1902.2|1911.62|1902.92|1911.88|1903.18|1910.89|1902.19|31
1626867390000|2021-07-21 11:36:30|1911.53|1902.83|1911.57|1902.87|1911.87|1903.17|1911.41|1902.71|32
1626867400000|2021-07-21 11:36:40|1911.62|1902.92|1911.58|1902.88|1911.77|1903.07|1911.51|1902.81|28
1626867410000|2021-07-21 11:36:50|1911.49|1902.79|1911.76|1903.06|1911.76|1903.06|1911.47|1902.77|33
1626867420000|2021-07-21 11:37:00|1911.78|1903.08|1912.41|1903.71|1912.64|1903.94|1911.72|1903.02|24
1626867430000|2021-07-21 11:37:10|1912.44|1903.74|1911.95|1903.25|1912.91|1904.21|1911.73|1903.03|34
1626867440000|2021-07-21 11:37:20|1911.92|1903.22|1912.15|1903.45|1912.23|1903.53|1911.92|1903.22|29
1626867450000|2021-07-21 11:37:30|1912.14|1903.44|1912.38|1903.68|1912.46|1903.76|1912.05|1903.35|15
1626867460000|2021-07-21 11:37:40|1912.08|1903.38|1912.24|1903.54|1912.38|1903.68|1912.08|1903.38|19
1626867470000|2021-07-21 11:37:50|1912.23|1903.53|1912.19|1903.49|1912.38|1903.68|1912.12|1903.42|14
1626867480000|2021-07-21 11:38:00|1912.17|1903.47|1912.55|1903.85|1912.78|1904.08|1911.85|1903.15|24
1626867490000|2021-07-21 11:38:10|1912.57|1903.87|1912.6|1903.9|1912.71|1904.01|1912.49|1903.79|30
1626867500000|2021-07-21 11:38:20|1912.63|1903.93|1912.66|1903.96|1912.67|1903.97|1912.47|1903.77|14
1626867510000|2021-07-21 11:38:30|1912.67|1903.97|1912.6|1903.9|1912.78|1904.08|1912.39|1903.69|37
1626867520000|2021-07-21 11:38:40|1912.63|1903.93|1913.78|1905.08|1913.78|1905.08|1912.49|1903.79|28
1626867530000|2021-07-21 11:38:50|1913.77|1905.07|1913.56|1904.86|1913.89|1905.19|1913.41|1904.71|21
1626867540000|2021-07-21 11:39:00|1913.69|1904.99|1914.3|1905.6|1914.3|1905.6|1913.69|1904.99|15
1626867550000|2021-07-21 11:39:10|1914.24|1905.54|1913.93|1905.23|1914.24|1905.54|1913.49|1904.79|17
1626867560000|2021-07-21 11:39:20|1914.19|1905.49|1913.43|1904.73|1914.38|1905.68|1913.27|1904.57|31
1626867570000|2021-07-21 11:39:30|1913.39|1904.69|1912.95|1904.25|1913.52|1904.82|1912.93|1904.23|35
1626867580000|2021-07-21 11:39:40|1912.94|1904.24|1912.6|1903.9|1912.99|1904.29|1912.55|1903.85|24
1626867590000|2021-07-21 11:39:50|1912.59|1903.89|1912.05|1903.35|1912.8|1904.1|1911.91|1903.21|33
1626867600000|2021-07-21 11:40:00|1912.09|1903.39|1911.72|1903.02|1912.26|1903.56|1911.72|1903.02|30
1626867610000|2021-07-21 11:40:10|1911.71|1903.01|1910.54|1901.84|1911.83|1903.13|1910.35|1901.65|33
1626867620000|2021-07-21 11:40:20|1910.55|1901.85|1910.46|1901.76|1910.55|1901.85|1910.23|1901.53|18
1626867630000|2021-07-21 11:40:30|1910.44|1901.74|1910.01|1901.31|1910.44|1901.74|1910.01|1901.31|10
1626867640000|2021-07-21 11:40:40|1909.92|1901.22|1909.27|1900.57|1909.96|1901.26|1908.97|1900.27|13
1626867650000|2021-07-21 11:40:50|1909.23|1900.53|1908.99|1900.29|1909.39|1900.69|1908.93|1900.23|18
1626867660000|2021-07-21 11:41:00|1908.98|1900.28|1909.99|1901.29|1910.36|1901.66|1908.96|1900.26|25
1626867670000|2021-07-21 11:41:10|1909.87|1901.17|1910.59|1901.89|1910.86|1902.16|1909.87|1901.17|30
1626867680000|2021-07-21 11:41:20|1910.53|1901.83|1910.57|1901.87|1910.72|1902.02|1910.32|1901.62|19
1626867690000|2021-07-21 11:41:30|1910.32|1901.62|1910.59|1901.89|1910.7|1902|1910.32|1901.62|25
1626867700000|2021-07-21 11:41:40|1910.68|1901.98|1911.22|1902.52|1911.34|1902.64|1910.68|1901.98|15
1626867710000|2021-07-21 11:41:50|1911.3|1902.6|1911.34|1902.64|1911.35|1902.65|1911.3|1902.6|10
1626867720000|2021-07-21 11:42:00|1911.29|1902.59|1911.36|1902.66|1911.36|1902.66|1910.97|1902.27|12
1626867730000|2021-07-21 11:42:10|1911.38|1902.68|1910.93|1902.23|1911.46|1902.76|1910.93|1902.23|15
1626867740000|2021-07-21 11:42:20|1910.88|1902.18|1910.48|1901.78|1910.88|1902.18|1910.48|1901.78|11
1626867750000|2021-07-21 11:42:30|1910.52|1901.82|1910.48|1901.78|1910.52|1901.82|1910.45|1901.75|5
1626867760000|2021-07-21 11:42:40|1910.44|1901.74|1910.27|1901.57|1910.49|1901.79|1910.27|1901.57|9
1626867770000|2021-07-21 11:42:50|1910.24|1901.54|1910.1|1901.4|1910.25|1901.55|1910.1|1901.4|18
1626867780000|2021-07-21 11:43:00|1910.09|1901.39|1910.05|1901.35|1910.14|1901.44|1909.93|1901.23|23
1626867790000|2021-07-21 11:43:10|1910.06|1901.36|1910.39|1901.69|1910.41|1901.71|1909.99|1901.29|16
1626867800000|2021-07-21 11:43:20|1910.41|1901.71|1910.21|1901.51|1910.51|1901.81|1909.83|1901.13|13
1626867810000|2021-07-21 11:43:30|1910.16|1901.46|1910.16|1901.46|1910.16|1901.46|1910.16|1901.46|1
1626867820000|2021-07-21 11:43:40|1910.15|1901.45|1910.09|1901.39|1910.15|1901.45|1910.07|1901.37|11
1626867830000|2021-07-21 11:43:50|1910.15|1901.45|1909.22|1900.52|1910.15|1901.45|1909.22|1900.52|9
1626867840000|2021-07-21 11:44:00|1909.31|1900.61|1910.1|1901.4|1910.19|1901.49|1909.28|1900.58|17
1626867850000|2021-07-21 11:44:10|1910.19|1901.49|1910.03|1901.33|1910.32|1901.62|1910.01|1901.31|21
1626867860000|2021-07-21 11:44:20|1909.96|1901.26|1910.53|1901.83|1910.53|1901.83|1909.96|1901.26|7
1626867870000|2021-07-21 11:44:30|1910.55|1901.85|1910.58|1901.88|1910.59|1901.89|1910.41|1901.71|27
1626867880000|2021-07-21 11:44:40|1910.56|1901.86|1910.24|1901.54|1910.56|1901.86|1910.17|1901.47|16
1626867890000|2021-07-21 11:44:50|1910.2|1901.5|1910.39|1901.69|1910.42|1901.72|1910.2|1901.5|8
1626867900000|2021-07-21 11:45:00|1910.38|1901.68|1910.26|1901.56|1910.38|1901.68|1910.17|1901.47|16
1626867910000|2021-07-21 11:45:10|1910.31|1901.61|1910.58|1901.88|1910.58|1901.88|1910.31|1901.61|13
1626867920000|2021-07-21 11:45:20|1910.57|1901.87|1910.52|1901.82|1910.57|1901.87|1910.3|1901.6|10
1626867930000|2021-07-21 11:45:30|1910.74|1902.04|1910.57|1901.87|1910.95|1902.25|1910.5|1901.8|20
1626867940000|2021-07-21 11:45:40|1910.58|1901.88|1910.83|1902.13|1910.85|1902.15|1910.58|1901.88|20
1626867950000|2021-07-21 11:45:50|1910.85|1902.15|1911.13|1902.43|1911.13|1902.43|1910.85|1902.15|13
1626867960000|2021-07-21 11:46:00|1911.14|1902.44|1911.12|1902.42|1911.52|1902.82|1911.07|1902.37|31
1626867970000|2021-07-21 11:46:10|1911.16|1902.46|1912.3|1903.6|1912.3|1903.6|1911.16|1902.46|34
1626867980000|2021-07-21 11:46:20|1912.33|1903.63|1912.48|1903.78|1912.49|1903.79|1911.88|1903.18|35
1626867990000|2021-07-21 11:46:30|1912.57|1903.87|1912.4|1903.7|1912.57|1903.87|1912.24|1903.54|24
1626868000000|2021-07-21 11:46:40|1912.42|1903.72|1912.87|1904.17|1913.6|1904.9|1912.4|1903.7|31
1626868010000|2021-07-21 11:46:50|1912.91|1904.21|1912.42|1903.72|1912.91|1904.21|1912.15|1903.45|27
1626868020000|2021-07-21 11:47:00|1912.45|1903.75|1911.66|1902.96|1912.61|1903.91|1911.66|1902.96|30
1626868030000|2021-07-21 11:47:10|1911.63|1902.93|1911.38|1902.68|1911.63|1902.93|1911.28|1902.58|22
1626868040000|2021-07-21 11:47:20|1911.37|1902.67|1910.83|1902.13|1911.45|1902.75|1910.83|1902.13|24
1626868050000|2021-07-21 11:47:30|1911.01|1902.31|1910.51|1901.81|1911.01|1902.31|1909.98|1901.28|30
1626868060000|2021-07-21 11:47:40|1910.5|1901.8|1910.68|1901.98|1910.68|1901.98|1910.45|1901.75|22
1626868070000|2021-07-21 11:47:50|1910.7|1902|1911.07|1902.37|1911.15|1902.45|1910.7|1902|30
1626868080000|2021-07-21 11:48:00|1911.06|1902.36|1910.58|1901.88|1911.13|1902.43|1910.5|1901.8|30
1626868090000|2021-07-21 11:48:10|1910.63|1901.93|1910.66|1901.96|1910.78|1902.08|1910.63|1901.93|11
1626868100000|2021-07-21 11:48:20|1910.79|1902.09|1911.32|1902.62|1911.37|1902.67|1910.56|1901.86|23
1626868110000|2021-07-21 11:48:30|1911.36|1902.66|1911.22|1902.52|1911.37|1902.67|1911.08|1902.38|16
1626868120000|2021-07-21 11:48:40|1911.2|1902.5|1911.22|1902.52|1911.32|1902.62|1911.2|1902.5|9
1626868130000|2021-07-21 11:48:50|1911.25|1902.55|1911.29|1902.59|1911.29|1902.59|1911.25|1902.55|2
1626868140000|2021-07-21 11:49:00|1911.25|1902.55|1910.94|1902.24|1911.28|1902.58|1910.92|1902.22|15
1626868150000|2021-07-21 11:49:10|1910.91|1902.21|1910.89|1902.19|1911.03|1902.33|1910.75|1902.05|19
1626868160000|2021-07-21 11:49:20|1910.82|1902.12|1910.01|1901.31|1910.82|1902.12|1909.99|1901.29|22
1626868170000|2021-07-21 11:49:30|1910.03|1901.33|1910.48|1901.78|1910.55|1901.85|1910.01|1901.31|28
1626868180000|2021-07-21 11:49:40|1910.54|1901.84|1910.29|1901.59|1910.54|1901.84|1910.14|1901.44|32
1626868190000|2021-07-21 11:49:50|1910.21|1901.51|1910.65|1901.95|1910.65|1901.95|1910.01|1901.31|19
1626868200000|2021-07-21 11:50:00|1910.66|1901.96|1910.68|1901.98|1910.68|1901.98|1910.44|1901.74|15
1626868210000|2021-07-21 11:50:10|1910.69|1901.99|1910.59|1901.89|1910.69|1901.99|1910.51|1901.81|13
1626868220000|2021-07-21 11:50:20|1910.77|1902.07|1910.72|1902.02|1910.77|1902.07|1910.72|1902.02|3
1626868240000|2021-07-21 11:50:40|1910.69|1901.99|1909.58|1900.88|1910.69|1901.99|1909.58|1900.88|11
1626868250000|2021-07-21 11:50:50|1909.53|1900.83|1909.26|1900.56|1909.61|1900.91|1909.18|1900.48|21
1626868260000|2021-07-21 11:51:00|1909.29|1900.59|1910.17|1901.47|1910.77|1902.07|1909.29|1900.59|28
1626868270000|2021-07-21 11:51:10|1910.15|1901.45|1909.96|1901.26|1910.35|1901.65|1909.96|1901.26|18
1626868280000|2021-07-21 11:51:20|1909.94|1901.24|1909.65|1900.95|1910.01|1901.31|1909.65|1900.95|16
1626868290000|2021-07-21 11:51:30|1909.66|1900.96|1909.69|1900.99|1909.87|1901.17|1909.66|1900.96|17
1626868300000|2021-07-21 11:51:40|1909.86|1901.16|1909.89|1901.19|1909.89|1901.19|1909.56|1900.86|14
1626868310000|2021-07-21 11:51:50|1909.85|1901.15|1909.91|1901.21|1910.09|1901.39|1909.77|1901.07|31
1626868320000|2021-07-21 11:52:00|1909.88|1901.18|1909.98|1901.28|1910.03|1901.33|1909.85|1901.15|17
1626868330000|2021-07-21 11:52:10|1909.97|1901.27|1909.98|1901.28|1910.05|1901.35|1909.97|1901.27|8
1626868340000|2021-07-21 11:52:20|1909.99|1901.29|1910.8|1902.1|1910.8|1902.1|1909.99|1901.29|12
1626868350000|2021-07-21 11:52:30|1910.7|1902|1910.7|1902|1910.91|1902.21|1910.15|1901.45|22
1626868360000|2021-07-21 11:52:40|1910.65|1901.95|1910.49|1901.79|1910.89|1902.19|1910.21|1901.51|23
1626868370000|2021-07-21 11:52:50|1910.64|1901.94|1911.14|1902.44|1911.62|1902.92|1910.64|1901.94|24
1626868380000|2021-07-21 11:53:00|1911.1|1902.4|1910.79|1902.09|1911.1|1902.4|1910.64|1901.94|22
1626868390000|2021-07-21 11:53:10|1910.82|1902.12|1910.4|1901.7|1910.9|1902.2|1910.4|1901.7|20
1626868400000|2021-07-21 11:53:20|1910.3|1901.6|1909.82|1901.12|1910.3|1901.6|1909.61|1900.91|19
1626868410000|2021-07-21 11:53:30|1909.61|1900.91|1909.66|1900.96|1909.73|1901.03|1909.55|1900.85|20
1626868420000|2021-07-21 11:53:40|1909.68|1900.98|1909.67|1900.97|1909.7|1901|1909.63|1900.93|11
1626868430000|2021-07-21 11:53:50|1909.68|1900.98|1909.76|1901.06|1909.81|1901.11|1909.68|1900.98|22
1626868440000|2021-07-21 11:54:00|1909.71|1901.01|1909.75|1901.05|1910.04|1901.34|1909.71|1901.01|14
1626868450000|2021-07-21 11:54:10|1909.82|1901.12|1909.75|1901.05|1909.82|1901.12|1909.75|1901.05|3
1626868460000|2021-07-21 11:54:20|1909.95|1901.25|1909.97|1901.27|1909.97|1901.27|1909.84|1901.14|10
1626868470000|2021-07-21 11:54:30|1909.96|1901.26|1909.96|1901.26|1909.97|1901.27|1909.89|1901.19|12
1626868480000|2021-07-21 11:54:40|1909.9|1901.2|1909.96|1901.26|1909.98|1901.28|1909.9|1901.2|7
1626868490000|2021-07-21 11:54:50|1909.91|1901.21|1909.86|1901.16|1909.96|1901.26|1909.83|1901.13|6
1626868500000|2021-07-21 11:55:00|1909.94|1901.24|1909.99|1901.29|1909.99|1901.29|1909.71|1901.01|10
1626868510000|2021-07-21 11:55:10|1910.02|1901.32|1910.1|1901.4|1910.1|1901.4|1909.99|1901.29|5
1626868520000|2021-07-21 11:55:20|1909.97|1901.27|1910.47|1901.77|1910.6|1901.9|1909.97|1901.27|19
1626868530000|2021-07-21 11:55:30|1910.41|1901.71|1910.24|1901.54|1910.52|1901.82|1910.08|1901.38|16
1626868540000|2021-07-21 11:55:40|1910.35|1901.65|1910.37|1901.67|1910.5|1901.8|1910.32|1901.62|16
1626868550000|2021-07-21 11:55:50|1910.39|1901.69|1910.37|1901.67|1910.56|1901.86|1910.35|1901.65|11
1626868560000|2021-07-21 11:56:00|1910.3|1901.6|1910.94|1902.24|1910.94|1902.24|1910.3|1901.6|8
1626868570000|2021-07-21 11:56:10|1911.02|1902.32|1911.06|1902.36|1911.38|1902.68|1910.86|1902.16|21
1626868580000|2021-07-21 11:56:20|1911.02|1902.32|1912.28|1903.58|1913|1904.3|1911.02|1902.32|19
1626868590000|2021-07-21 11:56:30|1912.26|1903.56|1912.88|1904.18|1914.24|1905.54|1912.26|1903.56|33
1626868600000|2021-07-21 11:56:40|1912.91|1904.21|1912.51|1903.81|1912.93|1904.23|1911.82|1903.12|22
1626868610000|2021-07-21 11:56:50|1912.5|1903.8|1912.1|1903.4|1912.5|1903.8|1912.04|1903.34|25
1626868620000|2021-07-21 11:57:00|1912.14|1903.44|1912.45|1903.75|1912.61|1903.91|1912.11|1903.41|24
1626868630000|2021-07-21 11:57:10|1913.02|1904.32|1913.14|1904.44|1913.26|1904.56|1912.21|1903.51|29
1626868640000|2021-07-21 11:57:20|1913.12|1904.42|1912.74|1904.04|1913.42|1904.72|1912.52|1903.82|32
1626868650000|2021-07-21 11:57:30|1912.71|1904.01|1913.55|1904.85|1913.68|1904.98|1912.53|1903.83|34
1626868660000|2021-07-21 11:57:40|1913.5|1904.8|1913.35|1904.65|1913.59|1904.89|1913.05|1904.35|28
1626868670000|2021-07-21 11:57:50|1913.31|1904.61|1912.66|1903.96|1913.31|1904.61|1912.62|1903.92|24
1626868680000|2021-07-21 11:58:00|1912.71|1904.01|1912.82|1904.12|1912.98|1904.28|1912.71|1904.01|28
1626868690000|2021-07-21 11:58:10|1912.84|1904.14|1913.02|1904.32|1913.05|1904.35|1912.52|1903.82|25
1626868700000|2021-07-21 11:58:20|1913|1904.3|1913.12|1904.42|1913.12|1904.42|1912.68|1903.98|23
1626868710000|2021-07-21 11:58:30|1913.23|1904.53|1913.71|1905.01|1913.71|1905.01|1913.12|1904.42|29
1626868720000|2021-07-21 11:58:40|1913.66|1904.96|1914|1905.3|1914|1905.3|1913.58|1904.88|24
1626868730000|2021-07-21 11:58:50|1914.05|1905.35|1913.93|1905.23|1914.24|1905.54|1913.9|1905.2|25
1626868740000|2021-07-21 11:59:00|1913.83|1905.13|1914.17|1905.47|1914.2|1905.5|1913.83|1905.13|22
1626868750000|2021-07-21 11:59:10|1914.32|1905.62|1915.87|1907.17|1915.87|1907.17|1914.07|1905.37|27
1626868760000|2021-07-21 11:59:20|1915.84|1907.14|1913.84|1905.14|1915.84|1907.14|1913.78|1905.08|32
1626868770000|2021-07-21 11:59:30|1913.88|1905.18|1913.64|1904.94|1913.96|1905.26|1913.37|1904.67|35
1626868780000|2021-07-21 11:59:40|1913.59|1904.89|1913.9|1905.2|1914.61|1905.91|1913.46|1904.76|34
1626868790000|2021-07-21 11:59:50|1913.64|1904.94|1912.85|1904.15|1913.71|1905.01|1912.76|1904.06|37
1626868800000|2021-07-21 12:00:00|1912.78|1904.08|1915.51|1906.81|1915.89|1907.19|1912.78|1904.08|35
1626868810000|2021-07-21 12:00:10|1915.64|1906.94|1914.24|1905.54|1915.95|1907.25|1914.24|1905.54|37
1626868820000|2021-07-21 12:00:20|1914.01|1905.31|1911.57|1902.87|1914.01|1905.31|1911.57|1902.87|32
1626868830000|2021-07-21 12:00:30|1911.68|1902.98|1909.86|1901.16|1911.89|1903.19|1909.86|1901.16|31
1626868840000|2021-07-21 12:00:40|1909.67|1900.97|1909.13|1900.43|1910.68|1901.98|1909|1900.3|38
1626868850000|2021-07-21 12:00:50|1909.11|1900.41|1910.07|1901.37|1910.07|1901.37|1908.8|1900.1|26
1626868860000|2021-07-21 12:01:00|1910.1|1901.4|1909.68|1900.98|1910.15|1901.45|1909.68|1900.98|34
1626868870000|2021-07-21 12:01:10|1909.64|1900.94|1908.27|1899.57|1909.64|1900.94|1908.27|1899.57|28
1626868880000|2021-07-21 12:01:20|1908.21|1899.51|1908.02|1899.32|1908.31|1899.61|1908.02|1899.32|23
1626868890000|2021-07-21 12:01:30|1907.71|1899.01|1907.09|1898.39|1907.97|1899.27|1906.88|1898.18|38
1626868900000|2021-07-21 12:01:40|1907.22|1898.52|1906.42|1897.72|1907.28|1898.58|1906.4|1897.7|28
1626868910000|2021-07-21 12:01:50|1906.45|1897.75|1905.62|1896.92|1906.45|1897.75|1905.62|1896.92|34
1626868920000|2021-07-21 12:02:00|1905.57|1896.87|1906.6|1897.9|1906.87|1898.17|1905.42|1896.72|32
1626868930000|2021-07-21 12:02:10|1906.78|1898.08|1906.32|1897.62|1907.13|1898.43|1906.19|1897.49|29
1626868940000|2021-07-21 12:02:20|1906.28|1897.58|1907.12|1898.42|1908.32|1899.62|1905.99|1897.29|28
1626868950000|2021-07-21 12:02:30|1907.1|1898.4|1907.54|1898.84|1907.54|1898.84|1907.1|1898.4|20
1626868960000|2021-07-21 12:02:40|1907.45|1898.75|1907.79|1899.09|1908.05|1899.35|1907.45|1898.75|23
1626868970000|2021-07-21 12:02:50|1907.8|1899.1|1907.64|1898.94|1908.87|1900.17|1907.64|1898.94|26
1626868980000|2021-07-21 12:03:00|1907.7|1899|1907.71|1899.01|1907.99|1899.29|1907.34|1898.64|21
1626868990000|2021-07-21 12:03:10|1907.65|1898.95|1908.02|1899.32|1908.17|1899.47|1907.65|1898.95|28
1626869000000|2021-07-21 12:03:20|1907.89|1899.19|1907.85|1899.15|1908.04|1899.34|1907.66|1898.96|22
1626869010000|2021-07-21 12:03:30|1907.86|1899.16|1906.85|1898.15|1908.09|1899.39|1906.85|1898.15|11
1626869020000|2021-07-21 12:03:40|1906.67|1897.97|1907.53|1898.83|1907.9|1899.2|1906.67|1897.97|28
1626869030000|2021-07-21 12:03:50|1907.54|1898.84|1909.57|1900.87|1909.57|1900.87|1907.44|1898.74|27
1626869040000|2021-07-21 12:04:00|1909.44|1900.74|1909.71|1901.01|1910.13|1901.43|1909.44|1900.74|15
1626869050000|2021-07-21 12:04:10|1909.78|1901.08|1910.18|1901.48|1910.54|1901.84|1909.78|1901.08|22
1626869060000|2021-07-21 12:04:20|1910.24|1901.54|1910.52|1901.82|1910.52|1901.82|1909.97|1901.27|20
1626869070000|2021-07-21 12:04:30|1910.59|1901.89|1909.62|1900.92|1910.59|1901.89|1909.62|1900.92|15
1626869080000|2021-07-21 12:04:40|1909.53|1900.83|1908.64|1899.94|1909.61|1900.91|1908.64|1899.94|20
1626869090000|2021-07-21 12:04:50|1908.58|1899.88|1908.43|1899.73|1908.68|1899.98|1908.25|1899.55|32
1626869100000|2021-07-21 12:05:00|1908.51|1899.81|1909.19|1900.49|1909.31|1900.61|1908.47|1899.77|28
1626869110000|2021-07-21 12:05:10|1909.18|1900.48|1908.87|1900.17|1909.45|1900.75|1908.66|1899.96|35
1626869120000|2021-07-21 12:05:20|1908.91|1900.21|1908.17|1899.47|1908.96|1900.26|1908.17|1899.47|34
1626869130000|2021-07-21 12:05:30|1908.13|1899.43|1908.3|1899.6|1908.41|1899.71|1907.97|1899.27|28
1626869140000|2021-07-21 12:05:40|1908.74|1900.04|1909.3|1900.6|1909.69|1900.99|1908.68|1899.98|35
1626869150000|2021-07-21 12:05:50|1909.38|1900.68|1909.85|1901.15|1910.42|1901.72|1909.32|1900.62|24
1626869160000|2021-07-21 12:06:00|1909.88|1901.18|1911.08|1902.38|1911.57|1902.87|1909.88|1901.18|33
1626869170000|2021-07-21 12:06:10|1911.07|1902.37|1910.87|1902.17|1911.4|1902.7|1910.14|1901.44|25
1626869180000|2021-07-21 12:06:20|1910.9|1902.2|1911.1|1902.4|1911.12|1902.42|1910.78|1902.08|26
1626869190000|2021-07-21 12:06:30|1911.04|1902.34|1911.17|1902.47|1911.56|1902.86|1911.04|1902.34|26
1626869200000|2021-07-21 12:06:40|1911.29|1902.59|1911.28|1902.58|1911.5|1902.8|1911.07|1902.37|18
1626869210000|2021-07-21 12:06:50|1911.32|1902.62|1912.7|1904|1913.35|1904.65|1911.32|1902.62|23
1626869220000|2021-07-21 12:07:00|1912.67|1903.97|1913.15|1904.45|1913.2|1904.5|1912.51|1903.81|30
1626869230000|2021-07-21 12:07:10|1913.17|1904.47|1913.03|1904.33|1913.34|1904.64|1912.83|1904.13|35
1626869240000|2021-07-21 12:07:20|1913.05|1904.35|1913.36|1904.66|1913.56|1904.86|1913.04|1904.34|33
1626869250000|2021-07-21 12:07:30|1913.27|1904.57|1913.6|1904.9|1913.66|1904.96|1913.14|1904.44|31
1626869260000|2021-07-21 12:07:40|1913.59|1904.89|1913.78|1905.08|1913.85|1905.15|1913.38|1904.68|33
1626869270000|2021-07-21 12:07:50|1913.58|1904.88|1913.11|1904.41|1913.83|1905.13|1912.94|1904.24|35
1626869280000|2021-07-21 12:08:00|1913.13|1904.43|1913.73|1905.03|1913.92|1905.22|1913.13|1904.43|34
1626869290000|2021-07-21 12:08:10|1913.75|1905.05|1913.9|1905.2|1914.05|1905.35|1913.68|1904.98|31
1626869300000|2021-07-21 12:08:20|1913.89|1905.19|1914.35|1905.65|1914.42|1905.72|1913.85|1905.15|29
1626869310000|2021-07-21 12:08:30|1914.33|1905.63|1914.3|1905.6|1914.36|1905.66|1914.3|1905.6|10
1626869320000|2021-07-21 12:08:40|1914.4|1905.7|1914.85|1906.15|1915.02|1906.32|1914.38|1905.68|21
1626869330000|2021-07-21 12:08:50|1914.91|1906.21|1915.3|1906.6|1915.3|1906.6|1914.86|1906.16|18
1626869340000|2021-07-21 12:09:00|1915.35|1906.65|1915.55|1906.85|1915.55|1906.85|1915.09|1906.39|16
1626869350000|2021-07-21 12:09:10|1915.52|1906.82|1920.26|1911.56|1920.26|1911.56|1915.49|1906.79|33
1626869360000|2021-07-21 12:09:20|1918.3|1909.6|1920.23|1911.53|1922.7|1914|1918.3|1909.6|31
1626869370000|2021-07-21 12:09:30|1920.01|1911.31|1919.6|1910.9|1920.41|1911.71|1919.29|1910.59|33
1626869380000|2021-07-21 12:09:40|1919.48|1910.78|1917.3|1908.6|1919.48|1910.78|1917.3|1908.6|36
1626869390000|2021-07-21 12:09:50|1917.16|1908.46|1919.68|1910.98|1920.12|1911.42|1917.15|1908.45|35
1626869400000|2021-07-21 12:10:00|1919.71|1911.01|1918.98|1910.28|1920.47|1911.77|1918.52|1909.82|37
1626869410000|2021-07-21 12:10:10|1919.07|1910.37|1919.25|1910.55|1920.05|1911.35|1918.51|1909.81|31
1626869420000|2021-07-21 12:10:20|1919.3|1910.6|1917.98|1909.28|1919.3|1910.6|1917.94|1909.24|36
1626869430000|2021-07-21 12:10:30|1917.97|1909.27|1918.15|1909.45|1918.81|1910.11|1917.97|1909.27|38
1626869440000|2021-07-21 12:10:40|1918.11|1909.41|1919.89|1911.19|1920.12|1911.42|1918.11|1909.41|29
1626869450000|2021-07-21 12:10:50|1919.91|1911.21|1920.2|1911.5|1920.47|1911.77|1919.91|1911.21|29
1626869460000|2021-07-21 12:11:00|1920.22|1911.52|1920.13|1911.43|1920.81|1912.11|1920.07|1911.37|36
1626869470000|2021-07-21 12:11:10|1920.27|1911.57|1920.45|1911.75|1920.58|1911.88|1919.83|1911.13|34
1626869480000|2021-07-21 12:11:20|1920.44|1911.74|1919.83|1911.13|1920.44|1911.74|1919.34|1910.64|31
1626869490000|2021-07-21 12:11:30|1919.81|1911.11|1919.97|1911.27|1920.11|1911.41|1919.46|1910.76|35
1626869500000|2021-07-21 12:11:40|1919.98|1911.28|1919.25|1910.55|1919.98|1911.28|1919.22|1910.52|19
1626869510000|2021-07-21 12:11:50|1919.37|1910.67|1919.87|1911.17|1920.35|1911.65|1919.37|1910.67|25
1626869520000|2021-07-21 12:12:00|1919.81|1911.11|1920.81|1912.11|1920.81|1912.11|1919.3|1910.6|20
1626869530000|2021-07-21 12:12:10|1920.67|1911.97|1921.67|1912.97|1921.67|1912.97|1920.67|1911.97|23
1626869540000|2021-07-21 12:12:20|1921.75|1913.05|1921.46|1912.76|1921.75|1913.05|1921.46|1912.76|16
1626869550000|2021-07-21 12:12:30|1921.41|1912.71|1919.33|1910.63|1921.41|1912.71|1919.33|1910.63|28
1626869560000|2021-07-21 12:12:40|1919.05|1910.35|1919.68|1910.98|1920.59|1911.89|1919.05|1910.35|34
1626869570000|2021-07-21 12:12:50|1919.67|1910.97|1918.76|1910.06|1919.67|1910.97|1918.47|1909.77|33
1626869580000|2021-07-21 12:13:00|1918.87|1910.17|1919.04|1910.34|1920|1911.3|1918.39|1909.69|35
1626869590000|2021-07-21 12:13:10|1919.33|1910.63|1919.22|1910.52|1919.59|1910.89|1919.01|1910.31|36
1626869600000|2021-07-21 12:13:20|1919.13|1910.43|1920.12|1911.42|1920.21|1911.51|1919|1910.3|33
1626869610000|2021-07-21 12:13:30|1920.15|1911.45|1920.99|1912.29|1921.13|1912.43|1920.05|1911.35|38
1626869620000|2021-07-21 12:13:40|1921.02|1912.32|1920.88|1912.18|1921.35|1912.65|1920.88|1912.18|31
1626869630000|2021-07-21 12:13:50|1920.9|1912.2|1920.67|1911.97|1920.91|1912.21|1920.36|1911.66|35
1626869640000|2021-07-21 12:14:00|1920.68|1911.98|1922.01|1913.31|1922.01|1913.31|1920.68|1911.98|32
1626869650000|2021-07-21 12:14:10|1921.78|1913.08|1921.2|1912.5|1921.78|1913.08|1920.71|1912.01|29
1626869660000|2021-07-21 12:14:20|1921.3|1912.6|1921.52|1912.82|1921.9|1913.2|1921.3|1912.6|33
1626869670000|2021-07-21 12:14:30|1921.46|1912.76|1921.45|1912.75|1922.09|1913.39|1921.45|1912.75|28
1626869680000|2021-07-21 12:14:40|1921.43|1912.73|1922.2|1913.5|1922.42|1913.72|1921.42|1912.72|23
1626869690000|2021-07-21 12:14:50|1922.17|1913.47|1922.03|1913.33|1922.17|1913.47|1921.58|1912.88|33
1626869700000|2021-07-21 12:15:00|1921.99|1913.29|1922.27|1913.57|1922.31|1913.61|1921.98|1913.28|26
1626869710000|2021-07-21 12:15:10|1922.11|1913.41|1922.58|1913.88|1922.6|1913.9|1921.94|1913.24|30
1626869720000|2021-07-21 12:15:20|1922.65|1913.95|1920.8|1912.1|1922.65|1913.95|1920.8|1912.1|34
1626869730000|2021-07-21 12:15:30|1920.75|1912.05|1920.6|1911.9|1920.89|1912.19|1920.3|1911.6|32
1626869740000|2021-07-21 12:15:40|1920.59|1911.89|1920.45|1911.75|1920.88|1912.18|1920.37|1911.67|36
1626869750000|2021-07-21 12:15:50|1920.46|1911.76|1920.53|1911.83|1920.57|1911.87|1920.38|1911.68|27
1626869760000|2021-07-21 12:16:00|1920.49|1911.79|1920.27|1911.57|1920.53|1911.83|1920.15|1911.45|25
1626869770000|2021-07-21 12:16:10|1920.43|1911.73|1921.12|1912.42|1921.16|1912.46|1920.43|1911.73|32
1626869780000|2021-07-21 12:16:20|1921.08|1912.38|1919.92|1911.22|1921.08|1912.38|1919.84|1911.14|31
1626869790000|2021-07-21 12:16:30|1920.15|1911.45|1919.68|1910.98|1920.17|1911.47|1919.68|1910.98|28
1626869800000|2021-07-21 12:16:40|1919.74|1911.04|1919.73|1911.03|1919.83|1911.13|1919.67|1910.97|29
1626869810000|2021-07-21 12:16:50|1919.76|1911.06|1919.71|1911.01|1919.81|1911.11|1919.71|1911.01|17
1626869820000|2021-07-21 12:17:00|1919.72|1911.02|1919.75|1911.05|1919.78|1911.08|1919.71|1911.01|8
1626869830000|2021-07-21 12:17:10|1919.68|1910.98|1919.72|1911.02|1919.74|1911.04|1919.54|1910.84|25
1626869840000|2021-07-21 12:17:20|1919.54|1910.84|1919.48|1910.78|1919.57|1910.87|1919.47|1910.77|33
1626869850000|2021-07-21 12:17:30|1919.49|1910.79|1919.43|1910.73|1919.55|1910.85|1919.42|1910.72|28
1626869860000|2021-07-21 12:17:40|1919.42|1910.72|1918.76|1910.06|1919.42|1910.72|1918.75|1910.05|22
1626869870000|2021-07-21 12:17:50|1918.77|1910.07|1918.29|1909.59|1918.77|1910.07|1918.04|1909.34|23
1626869880000|2021-07-21 12:18:00|1918.3|1909.6|1918.01|1909.31|1918.3|1909.6|1917.99|1909.29|24
1626869890000|2021-07-21 12:18:10|1918|1909.3|1916.42|1907.72|1918|1909.3|1916.3|1907.6|28
1626869900000|2021-07-21 12:18:20|1916.49|1907.79|1916.35|1907.65|1916.5|1907.8|1916.09|1907.39|33
1626869910000|2021-07-21 12:18:30|1916.29|1907.59|1916.35|1907.65|1916.45|1907.75|1916.05|1907.35|31
1626869920000|2021-07-21 12:18:40|1916.36|1907.66|1915.76|1907.06|1916.36|1907.66|1915.76|1907.06|23
1626869930000|2021-07-21 12:18:50|1915.57|1906.87|1916.4|1907.7|1916.41|1907.71|1915.56|1906.86|25
1626869940000|2021-07-21 12:19:00|1916.34|1907.64|1916.81|1908.11|1917.18|1908.48|1916.34|1907.64|24
1626869950000|2021-07-21 12:19:10|1916.73|1908.03|1916.58|1907.88|1916.86|1908.16|1916.57|1907.87|14
1626869960000|2021-07-21 12:19:20|1916.59|1907.89|1916.73|1908.03|1916.74|1908.04|1916.51|1907.81|24
1626869970000|2021-07-21 12:19:30|1916.79|1908.09|1917.81|1909.11|1917.82|1909.12|1916.79|1908.09|24
1626869980000|2021-07-21 12:19:40|1917.82|1909.12|1917.21|1908.51|1917.9|1909.2|1916.99|1908.29|28
1626869990000|2021-07-21 12:19:50|1917.2|1908.5|1917.55|1908.85|1917.58|1908.88|1917.14|1908.44|21
1626870000000|2021-07-21 12:20:00|1917.53|1908.83|1917.35|1908.65|1917.6|1908.9|1917.34|1908.64|34
1626870010000|2021-07-21 12:20:10|1917.34|1908.64|1917.7|1909|1917.78|1909.08|1917.34|1908.64|32
1626870020000|2021-07-21 12:20:20|1917.66|1908.96|1917.22|1908.52|1917.79|1909.09|1917.21|1908.51|26
1626870030000|2021-07-21 12:20:30|1917.21|1908.51|1917.46|1908.76|1917.51|1908.81|1917.17|1908.47|22
1626870040000|2021-07-21 12:20:40|1917.47|1908.77|1917.38|1908.68|1917.48|1908.78|1917.26|1908.56|22
1626870050000|2021-07-21 12:20:50|1917.5|1908.8|1917.52|1908.82|1917.6|1908.9|1917.36|1908.66|26
1626870060000|2021-07-21 12:21:00|1917.53|1908.83|1917.36|1908.66|1917.84|1909.14|1917.36|1908.66|19
1626870070000|2021-07-21 12:21:10|1917.25|1908.55|1917.64|1908.94|1917.75|1909.05|1917.25|1908.55|27
1626870080000|2021-07-21 12:21:20|1917.68|1908.98|1917.72|1909.02|1917.74|1909.04|1917.24|1908.54|13
1626870090000|2021-07-21 12:21:30|1917.71|1909.01|1917.89|1909.19|1917.89|1909.19|1917.56|1908.86|23
1626870100000|2021-07-21 12:21:40|1917.78|1909.08|1917.84|1909.14|1917.89|1909.19|1917.64|1908.94|23
1626870110000|2021-07-21 12:21:50|1917.89|1909.19|1917.88|1909.18|1918.56|1909.86|1917.68|1908.98|29
1626870120000|2021-07-21 12:22:00|1917.93|1909.23|1918.64|1909.94|1918.7|1910|1917.88|1909.18|30
1626870130000|2021-07-21 12:22:10|1918.67|1909.97|1918.62|1909.92|1918.94|1910.24|1918.62|1909.92|28
1626870140000|2021-07-21 12:22:20|1918.63|1909.93|1918.98|1910.28|1918.98|1910.28|1918.61|1909.91|27
1626870150000|2021-07-21 12:22:30|1918.87|1910.17|1918.9|1910.2|1919.03|1910.33|1918.79|1910.09|29
1626870160000|2021-07-21 12:22:40|1918.95|1910.25|1919.34|1910.64|1919.4|1910.7|1918.77|1910.07|31
1626870170000|2021-07-21 12:22:50|1919.28|1910.58|1919.05|1910.35|1919.4|1910.7|1919.04|1910.34|30
1626870180000|2021-07-21 12:23:00|1919.03|1910.33|1919.16|1910.46|1919.17|1910.47|1918.94|1910.24|21
1626870190000|2021-07-21 12:23:10|1919.14|1910.44|1919.09|1910.39|1919.25|1910.55|1919.05|1910.35|33
1626870200000|2021-07-21 12:23:20|1919.15|1910.45|1919.35|1910.65|1919.35|1910.65|1919.15|1910.45|26
1626870210000|2021-07-21 12:23:30|1919.36|1910.66|1919.32|1910.62|1919.36|1910.66|1919.32|1910.62|5
1626870220000|2021-07-21 12:23:40|1919.31|1910.61|1919.31|1910.61|1919.33|1910.63|1919.24|1910.54|18
1626870230000|2021-07-21 12:23:50|1919.35|1910.65|1919.92|1911.22|1919.92|1911.22|1919.32|1910.62|16
1626870240000|2021-07-21 12:24:00|1920.12|1911.42|1920.06|1911.36|1920.33|1911.63|1919.83|1911.13|35
1626870250000|2021-07-21 12:24:10|1920.12|1911.42|1919.45|1910.75|1920.12|1911.42|1919.29|1910.59|28
1626870260000|2021-07-21 12:24:20|1919.43|1910.73|1919.98|1911.28|1919.98|1911.28|1919.35|1910.65|30
1626870270000|2021-07-21 12:24:30|1919.82|1911.12|1919.91|1911.21|1919.97|1911.27|1919.69|1910.99|23
1626870280000|2021-07-21 12:24:40|1919.84|1911.14|1919.92|1911.22|1919.92|1911.22|1919.49|1910.79|24
1626870290000|2021-07-21 12:24:50|1919.94|1911.24|1919.96|1911.26|1919.96|1911.26|1919.87|1911.17|20
1626870300000|2021-07-21 12:25:00|1919.94|1911.24|1919.48|1910.78|1919.96|1911.26|1919.48|1910.78|16
1626870310000|2021-07-21 12:25:10|1919.47|1910.77|1919.59|1910.89|1919.95|1911.25|1919.45|1910.75|20
1626870320000|2021-07-21 12:25:20|1919.51|1910.81|1919.48|1910.78|1919.51|1910.81|1919.47|1910.77|10
1626870330000|2021-07-21 12:25:30|1919.47|1910.77|1918.99|1910.29|1919.47|1910.77|1918.97|1910.27|11
1626870340000|2021-07-21 12:25:40|1919.01|1910.31|1918.69|1909.99|1919.1|1910.4|1918.21|1909.51|31
1626870350000|2021-07-21 12:25:50|1918.44|1909.74|1919.04|1910.34|1919.04|1910.34|1918.34|1909.64|34
1626870360000|2021-07-21 12:26:00|1919.06|1910.36|1919.06|1910.36|1919.12|1910.42|1919.03|1910.33|17
1626870370000|2021-07-21 12:26:10|1919.1|1910.4|1918.84|1910.14|1919.12|1910.42|1918.68|1909.98|30
1626870380000|2021-07-21 12:26:20|1918.79|1910.09|1918.9|1910.2|1918.99|1910.29|1918.79|1910.09|28
1626870390000|2021-07-21 12:26:30|1918.98|1910.28|1919.55|1910.85|1919.55|1910.85|1918.8|1910.1|26
1626870400000|2021-07-21 12:26:40|1919.32|1910.62|1918.99|1910.29|1919.59|1910.89|1918.93|1910.23|15
1626870410000|2021-07-21 12:26:50|1919.02|1910.32|1919.41|1910.71|1919.55|1910.85|1918.9|1910.2|16
1626870420000|2021-07-21 12:27:00|1919.43|1910.73|1919.46|1910.76|1919.58|1910.88|1919.41|1910.71|10
1626870430000|2021-07-21 12:27:10|1919.47|1910.77|1920.28|1911.58|1920.41|1911.71|1919.47|1910.77|21
1626870440000|2021-07-21 12:27:20|1920.17|1911.47|1920.37|1911.67|1920.44|1911.74|1919.79|1911.09|28
1626870450000|2021-07-21 12:27:30|1920.24|1911.54|1920.59|1911.89|1920.69|1911.99|1920.03|1911.33|23
1626870460000|2021-07-21 12:27:40|1920.51|1911.81|1920.59|1911.89|1920.64|1911.94|1920.09|1911.39|20
1626870470000|2021-07-21 12:27:50|1920.63|1911.93|1920.72|1912.02|1920.84|1912.14|1920.42|1911.72|21
1626870480000|2021-07-21 12:28:00|1920.77|1912.07|1920.71|1912.01|1920.9|1912.2|1920.57|1911.87|21
1626870490000|2021-07-21 12:28:10|1920.7|1912|1920.65|1911.95|1920.74|1912.04|1920.46|1911.76|20
1626870500000|2021-07-21 12:28:20|1920.68|1911.98|1920.29|1911.59|1920.69|1911.99|1920.2|1911.5|14
1626870510000|2021-07-21 12:28:30|1920.22|1911.52|1920.42|1911.72|1920.42|1911.72|1920.21|1911.51|11
1626870520000|2021-07-21 12:28:40|1920.38|1911.68|1920.48|1911.78|1920.48|1911.78|1920.26|1911.56|10
1626870530000|2021-07-21 12:28:50|1920.42|1911.72|1920.42|1911.72|1920.47|1911.77|1920.41|1911.71|4
1626870540000|2021-07-21 12:29:00|1920.54|1911.84|1920.64|1911.94|1920.95|1912.25|1920.54|1911.84|8
1626870550000|2021-07-21 12:29:10|1920.65|1911.95|1920.67|1911.97|1920.67|1911.97|1920.65|1911.95|2
1626870560000|2021-07-21 12:29:20|1920.68|1911.98|1921.6|1912.9|1921.65|1912.95|1920.68|1911.98|18
1626870570000|2021-07-21 12:29:30|1921.57|1912.87|1921.06|1912.36|1921.66|1912.96|1921.02|1912.32|24
1626870580000|2021-07-21 12:29:40|1921.07|1912.37|1921.74|1913.04|1921.88|1913.18|1921.07|1912.37|30
1626870590000|2021-07-21 12:29:50|1921.73|1913.03|1921.72|1913.02|1921.84|1913.14|1921.53|1912.83|25
1626870600000|2021-07-21 12:30:00|1921.62|1912.92|1922.53|1913.83|1922.55|1913.85|1921.62|1912.92|24
1626870610000|2021-07-21 12:30:10|1922.48|1913.78|1921.96|1913.26|1922.48|1913.78|1921.96|1913.26|29
1626870620000|2021-07-21 12:30:20|1922.05|1913.35|1921.43|1912.73|1922.26|1913.56|1921.43|1912.73|35
1626870630000|2021-07-21 12:30:30|1921.36|1912.66|1920.59|1911.89|1921.4|1912.7|1920.59|1911.89|21
1626870640000|2021-07-21 12:30:40|1920.6|1911.9|1920.43|1911.73|1921.22|1912.52|1920.38|1911.68|34
1626870650000|2021-07-21 12:30:50|1920.38|1911.68|1920.19|1911.49|1920.46|1911.76|1920.07|1911.37|26
1626870660000|2021-07-21 12:31:00|1920.23|1911.53|1919.53|1910.83|1920.23|1911.53|1919.53|1910.83|25
1626870670000|2021-07-21 12:31:10|1919.59|1910.89|1919.45|1910.75|1919.59|1910.89|1919.4|1910.7|30
1626870680000|2021-07-21 12:31:20|1919.47|1910.77|1918.9|1910.2|1919.47|1910.77|1918.78|1910.08|28
1626870690000|2021-07-21 12:31:30|1918.89|1910.19|1918.44|1909.74|1918.89|1910.19|1918.33|1909.63|13
1626870700000|2021-07-21 12:31:40|1918.6|1909.9|1917.75|1909.05|1918.6|1909.9|1917.75|1909.05|26
1626870710000|2021-07-21 12:31:50|1917.8|1909.1|1917.48|1908.78|1917.81|1909.11|1917.39|1908.69|32
1626870720000|2021-07-21 12:32:00|1917.5|1908.8|1917.26|1908.56|1917.91|1909.21|1917.12|1908.42|33
1626870730000|2021-07-21 12:32:10|1917.27|1908.57|1917.33|1908.63|1917.33|1908.63|1917.13|1908.43|21
1626870740000|2021-07-21 12:32:20|1917.31|1908.61|1917.37|1908.67|1917.38|1908.68|1917.23|1908.53|25
1626870750000|2021-07-21 12:32:30|1917.36|1908.66|1917.32|1908.62|1917.38|1908.68|1917.25|1908.55|14
1626870760000|2021-07-21 12:32:40|1917.3|1908.6|1917.05|1908.35|1917.32|1908.62|1916.88|1908.18|24
1626870770000|2021-07-21 12:32:50|1917.14|1908.44|1917.3|1908.6|1917.49|1908.79|1917.07|1908.37|17
1626870780000|2021-07-21 12:33:00|1917.28|1908.58|1917.26|1908.56|1917.38|1908.68|1917.21|1908.51|11
1626870790000|2021-07-21 12:33:10|1917.21|1908.51|1917.64|1908.94|1918.47|1909.77|1917.21|1908.51|27
1626870800000|2021-07-21 12:33:20|1917.61|1908.91|1917.73|1909.03|1917.77|1909.07|1917.57|1908.87|24
1626870810000|2021-07-21 12:33:30|1917.75|1909.05|1917.67|1908.97|1917.78|1909.08|1917.61|1908.91|15
1626870820000|2021-07-21 12:33:40|1917.63|1908.93|1916.92|1908.22|1917.77|1909.07|1916.92|1908.22|19
1626870830000|2021-07-21 12:33:50|1916.61|1907.91|1916.54|1907.84|1916.61|1907.91|1916.14|1907.44|25
1626870840000|2021-07-21 12:34:00|1916.37|1907.67|1916.68|1907.98|1916.68|1907.98|1916.37|1907.67|17
1626870850000|2021-07-21 12:34:10|1916.67|1907.97|1916.29|1907.59|1916.67|1907.97|1916.27|1907.57|18
1626870860000|2021-07-21 12:34:20|1916.39|1907.69|1914.79|1906.09|1916.47|1907.77|1914.76|1906.06|35
1626870870000|2021-07-21 12:34:30|1914.75|1906.05|1915.12|1906.42|1915.32|1906.62|1914.63|1905.93|24
1626870880000|2021-07-21 12:34:40|1915.05|1906.35|1915.01|1906.31|1915.25|1906.55|1914.88|1906.18|35
1626870890000|2021-07-21 12:34:50|1915.04|1906.34|1915.15|1906.45|1915.66|1906.96|1915.04|1906.34|36
1626870900000|2021-07-21 12:35:00|1915.2|1906.5|1915.6|1906.9|1915.61|1906.91|1915.2|1906.5|29
1626870910000|2021-07-21 12:35:10|1915.56|1906.86|1914.8|1906.1|1915.62|1906.92|1914.8|1906.1|29
1626870920000|2021-07-21 12:35:20|1914.82|1906.12|1914.9|1906.2|1915.01|1906.31|1914.8|1906.1|18
1626870930000|2021-07-21 12:35:30|1914.92|1906.22|1914.64|1905.94|1914.95|1906.25|1914.64|1905.94|32
1626870940000|2021-07-21 12:35:40|1914.66|1905.96|1913.53|1904.83|1914.72|1906.02|1913.53|1904.83|32
1626870950000|2021-07-21 12:35:50|1913.52|1904.82|1913.05|1904.35|1913.68|1904.98|1912.87|1904.17|34
1626870960000|2021-07-21 12:36:00|1913.11|1904.41|1914.19|1905.49|1914.41|1905.71|1913.11|1904.41|33
1626870970000|2021-07-21 12:36:10|1914.23|1905.53|1914.24|1905.54|1914.31|1905.61|1914.2|1905.5|24
1626870980000|2021-07-21 12:36:20|1914.26|1905.56|1914.44|1905.74|1914.77|1906.07|1914.25|1905.55|36
1626870990000|2021-07-21 12:36:30|1914.43|1905.73|1914.23|1905.53|1914.53|1905.83|1914.08|1905.38|34
1626871000000|2021-07-21 12:36:40|1914.13|1905.43|1913.55|1904.85|1914.64|1905.94|1913.55|1904.85|31
1626871010000|2021-07-21 12:36:50|1913.42|1904.72|1913.14|1904.44|1913.42|1904.72|1912.8|1904.1|24
1626871020000|2021-07-21 12:37:00|1913.22|1904.52|1912.9|1904.2|1913.33|1904.63|1912.82|1904.12|22
1626871030000|2021-07-21 12:37:10|1912.88|1904.18|1912.18|1903.48|1912.88|1904.18|1912.05|1903.35|31
1626871040000|2021-07-21 12:37:20|1912.19|1903.49|1911.62|1902.92|1912.19|1903.49|1911.54|1902.84|19
1626871050000|2021-07-21 12:37:30|1911.77|1903.07|1910.72|1902.02|1912.45|1903.75|1910.71|1902.01|13
1626871060000|2021-07-21 12:37:40|1910.81|1902.11|1911.36|1902.66|1911.36|1902.66|1910.71|1902.01|24
1626871070000|2021-07-21 12:37:50|1911.37|1902.67|1911.36|1902.66|1911.57|1902.87|1911.14|1902.44|30
1626871080000|2021-07-21 12:38:00|1911.35|1902.65|1913.12|1904.42|1913.76|1905.06|1910.76|1902.06|36
1626871090000|2021-07-21 12:38:10|1913.11|1904.41|1912.33|1903.63|1913.11|1904.41|1912.3|1903.6|26
1626871100000|2021-07-21 12:38:20|1912.32|1903.62|1910.93|1902.23|1912.32|1903.62|1910.93|1902.23|37
1626871110000|2021-07-21 12:38:30|1910.77|1902.07|1910.94|1902.24|1911.27|1902.57|1910.49|1901.79|25
1626871120000|2021-07-21 12:38:40|1910.63|1901.93|1910.5|1901.8|1910.87|1902.17|1910.45|1901.75|15
1626871130000|2021-07-21 12:38:50|1910.53|1901.83|1910.56|1901.86|1910.89|1902.19|1910.53|1901.83|13
1626871140000|2021-07-21 12:39:00|1910.82|1902.12|1911.16|1902.46|1911.2|1902.5|1910.82|1902.12|11
1626871150000|2021-07-21 12:39:10|1911.23|1902.53|1911.15|1902.45|1911.46|1902.76|1910.88|1902.18|24
1626871160000|2021-07-21 12:39:20|1911.13|1902.43|1911.02|1902.32|1911.13|1902.43|1910.92|1902.22|13
1626871170000|2021-07-21 12:39:30|1911|1902.3|1910.57|1901.87|1911.02|1902.32|1910.53|1901.83|26
1626871180000|2021-07-21 12:39:40|1910.6|1901.9|1910.41|1901.71|1910.63|1901.93|1910.34|1901.64|11
1626871190000|2021-07-21 12:39:50|1910.39|1901.69|1910.25|1901.55|1910.41|1901.71|1910.17|1901.47|6
1626871200000|2021-07-21 12:40:00|1910.24|1901.54|1910.38|1901.68|1910.51|1901.81|1910.12|1901.42|17
1626871210000|2021-07-21 12:40:10|1910.37|1901.67|1910.47|1901.77|1910.59|1901.89|1910.37|1901.67|16
1626871220000|2021-07-21 12:40:20|1910.49|1901.79|1910.7|1902|1910.8|1902.1|1910.34|1901.64|21
1626871230000|2021-07-21 12:40:30|1910.71|1902.01|1910.81|1902.11|1911.08|1902.38|1910.68|1901.98|18
1626871240000|2021-07-21 12:40:40|1910.78|1902.08|1911.35|1902.65|1911.52|1902.82|1910.71|1902.01|34
1626871250000|2021-07-21 12:40:50|1911.45|1902.75|1910.84|1902.14|1911.61|1902.91|1910.65|1901.95|34
1626871260000|2021-07-21 12:41:00|1910.88|1902.18|1911.17|1902.47|1911.69|1902.99|1910.81|1902.11|30
1626871270000|2021-07-21 12:41:10|1911.2|1902.5|1911.35|1902.65|1911.54|1902.84|1910.94|1902.24|30
1626871280000|2021-07-21 12:41:20|1911.34|1902.64|1910.91|1902.21|1911.36|1902.66|1910.81|1902.11|35
1626871290000|2021-07-21 12:41:30|1910.89|1902.19|1910.83|1902.13|1911.22|1902.52|1910.68|1901.98|21
1626871300000|2021-07-21 12:41:40|1910.75|1902.05|1911.39|1902.69|1911.39|1902.69|1910.75|1902.05|10
1626871310000|2021-07-21 12:41:50|1911.12|1902.42|1911.21|1902.51|1911.63|1902.93|1911.12|1902.42|22
1626871320000|2021-07-21 12:42:00|1911.14|1902.44|1911.54|1902.84|1911.59|1902.89|1911.1|1902.4|29
1626871330000|2021-07-21 12:42:10|1911.53|1902.83|1911.64|1902.94|1911.79|1903.09|1911.5|1902.8|24
1626871340000|2021-07-21 12:42:20|1911.57|1902.87|1911.12|1902.42|1911.63|1902.93|1910.93|1902.23|13
1626871350000|2021-07-21 12:42:30|1911.24|1902.54|1911.47|1902.77|1911.64|1902.94|1910.82|1902.12|21
1626871360000|2021-07-21 12:42:40|1911.26|1902.56|1911.6|1902.9|1911.6|1902.9|1911.26|1902.56|18
1626871370000|2021-07-21 12:42:50|1911.47|1902.77|1911.3|1902.6|1911.47|1902.77|1911.08|1902.38|14
1626871380000|2021-07-21 12:43:00|1911.27|1902.57|1911.4|1902.7|1911.42|1902.72|1911.22|1902.52|13
1626871390000|2021-07-21 12:43:10|1911.35|1902.65|1911.42|1902.72|1911.42|1902.72|1911.1|1902.4|14
1626871400000|2021-07-21 12:43:20|1911.25|1902.55|1910.91|1902.21|1911.25|1902.55|1910.84|1902.14|6
1626871410000|2021-07-21 12:43:30|1910.86|1902.16|1910.94|1902.24|1911.17|1902.47|1910.86|1902.16|7
1626871430000|2021-07-21 12:43:50|1911.02|1902.32|1911.41|1902.71|1911.43|1902.73|1910.94|1902.24|6
1626871440000|2021-07-21 12:44:00|1911.43|1902.73|1911.4|1902.7|1911.68|1902.98|1911.36|1902.66|11
1626871450000|2021-07-21 12:44:10|1911.39|1902.69|1911.74|1903.04|1911.75|1903.05|1911.39|1902.69|12
1626871460000|2021-07-21 12:44:20|1911.67|1902.97|1911.76|1903.06|1911.76|1903.06|1911.41|1902.71|17
1626871470000|2021-07-21 12:44:30|1911.55|1902.85|1911.93|1903.23|1911.96|1903.26|1911.47|1902.77|24
1626871480000|2021-07-21 12:44:40|1911.94|1903.24|1911.88|1903.18|1911.98|1903.28|1911.82|1903.12|15
1626871490000|2021-07-21 12:44:50|1911.87|1903.17|1910.76|1902.06|1911.89|1903.19|1910.76|1902.06|18
1626871500000|2021-07-21 12:45:00|1910.8|1902.1|1910.96|1902.26|1910.96|1902.26|1910.72|1902.02|16
1626871510000|2021-07-21 12:45:10|1911|1902.3|1912.33|1903.63|1912.39|1903.69|1911|1902.3|31
1626871520000|2021-07-21 12:45:20|1912.38|1903.68|1912.15|1903.45|1912.38|1903.68|1911.78|1903.08|26
1626871530000|2021-07-21 12:45:30|1912.05|1903.35|1910.98|1902.28|1912.05|1903.35|1910.98|1902.28|15
1626871540000|2021-07-21 12:45:40|1911.05|1902.35|1911.54|1902.84|1911.73|1903.03|1911.05|1902.35|21
1626871550000|2021-07-21 12:45:50|1911.75|1903.05|1911.53|1902.83|1911.75|1903.05|1911.35|1902.65|28
1626871560000|2021-07-21 12:46:00|1911.52|1902.82|1911.79|1903.09|1911.79|1903.09|1911.32|1902.62|28
1626871570000|2021-07-21 12:46:10|1911.7|1903|1911.96|1903.26|1912.14|1903.44|1911.65|1902.95|24
1626871580000|2021-07-21 12:46:20|1911.95|1903.25|1912.23|1903.53|1912.35|1903.65|1911.74|1903.04|22
1626871590000|2021-07-21 12:46:30|1912.29|1903.59|1912.3|1903.6|1912.31|1903.61|1912.29|1903.59|6
1626871600000|2021-07-21 12:46:40|1912.33|1903.63|1912.29|1903.59|1912.33|1903.63|1912.28|1903.58|3
1626871610000|2021-07-21 12:46:50|1912.3|1903.6|1912.28|1903.58|1912.3|1903.6|1912.28|1903.58|5
1626871620000|2021-07-21 12:47:00|1912.34|1903.64|1913.69|1904.99|1913.83|1905.13|1912.34|1903.64|26
1626871630000|2021-07-21 12:47:10|1913.7|1905|1913.83|1905.13|1914.13|1905.43|1913.65|1904.95|20
1626871640000|2021-07-21 12:47:20|1913.8|1905.1|1914.58|1905.88|1914.72|1906.02|1913.76|1905.06|20
1626871650000|2021-07-21 12:47:30|1914.57|1905.87|1914.7|1906|1914.82|1906.12|1914.57|1905.87|30
1626871660000|2021-07-21 12:47:40|1914.69|1905.99|1914.92|1906.22|1914.97|1906.27|1914.69|1905.99|30
1626871670000|2021-07-21 12:47:50|1914.93|1906.23|1915.47|1906.77|1915.59|1906.89|1914.91|1906.21|29
1626871680000|2021-07-21 12:48:00|1915.44|1906.74|1915.09|1906.39|1915.5|1906.8|1915.02|1906.32|24
1626871690000|2021-07-21 12:48:10|1915.22|1906.52|1914.41|1905.71|1915.33|1906.63|1914.05|1905.35|23
1626871700000|2021-07-21 12:48:20|1914.39|1905.69|1914.08|1905.38|1914.6|1905.9|1914.07|1905.37|34
1626871710000|2021-07-21 12:48:30|1914.03|1905.33|1914.11|1905.41|1914.59|1905.89|1913.84|1905.14|23
1626871720000|2021-07-21 12:48:40|1914.13|1905.43|1913.34|1904.64|1914.13|1905.43|1913.34|1904.64|28
1626871730000|2021-07-21 12:48:50|1913.31|1904.61|1912.39|1903.69|1913.4|1904.7|1912.23|1903.53|27
1626871740000|2021-07-21 12:49:00|1912.41|1903.71|1913.12|1904.42|1913.12|1904.42|1912.39|1903.69|25
1626871750000|2021-07-21 12:49:10|1913.09|1904.39|1913.02|1904.32|1913.26|1904.56|1912.95|1904.25|22
1626871760000|2021-07-21 12:49:20|1912.99|1904.29|1912.37|1903.67|1913.04|1904.34|1912.37|1903.67|22
1626871770000|2021-07-21 12:49:30|1912.38|1903.68|1912.71|1904.01|1912.73|1904.03|1912.38|1903.68|21
1626871780000|2021-07-21 12:49:40|1912.69|1903.99|1913.01|1904.31|1913.37|1904.67|1912.69|1903.99|32
1626871790000|2021-07-21 12:49:50|1913.03|1904.33|1912.86|1904.16|1913.12|1904.42|1912.82|1904.12|22
1626871800000|2021-07-21 12:50:00|1912.9|1904.2|1914.29|1905.59|1914.29|1905.59|1912.9|1904.2|28
1626871810000|2021-07-21 12:50:10|1914.35|1905.65|1914.04|1905.34|1914.35|1905.65|1913.92|1905.22|17
1626871820000|2021-07-21 12:50:20|1914.08|1905.38|1913.95|1905.25|1914.08|1905.38|1913.78|1905.08|13
1626871830000|2021-07-21 12:50:30|1913.91|1905.21|1913.81|1905.11|1914|1905.3|1913.81|1905.11|17
1626871840000|2021-07-21 12:50:40|1913.82|1905.12|1913.93|1905.23|1913.98|1905.28|1913.79|1905.09|11
1626871850000|2021-07-21 12:50:50|1913.9|1905.2|1912.85|1904.15|1913.97|1905.27|1912.85|1904.15|19
1626871860000|2021-07-21 12:51:00|1912.86|1904.16|1913.45|1904.75|1913.45|1904.75|1912.86|1904.16|14
1626871870000|2021-07-21 12:51:10|1913.55|1904.85|1913.72|1905.02|1913.93|1905.23|1913.51|1904.81|17
1626871880000|2021-07-21 12:51:20|1913.78|1905.08|1912.96|1904.26|1913.78|1905.08|1912.96|1904.26|35
1626871890000|2021-07-21 12:51:30|1913.01|1904.31|1912.82|1904.12|1913.02|1904.32|1912.77|1904.07|21
1626871900000|2021-07-21 12:51:40|1912.85|1904.15|1912.99|1904.29|1912.99|1904.29|1912.85|1904.15|29
1626871910000|2021-07-21 12:51:50|1912.96|1904.26|1913.41|1904.71|1913.55|1904.85|1912.96|1904.26|34
1626871920000|2021-07-21 12:52:00|1913.38|1904.68|1913.88|1905.18|1914.03|1905.33|1913.14|1904.44|26
1626871930000|2021-07-21 12:52:10|1913.8|1905.1|1913.65|1904.95|1913.8|1905.1|1913.62|1904.92|14
1626871940000|2021-07-21 12:52:20|1913.75|1905.05|1912.7|1904|1913.75|1905.05|1912.7|1904|14
1626871950000|2021-07-21 12:52:30|1912.71|1904.01|1913.05|1904.35|1913.15|1904.45|1912.61|1903.91|16
1626871960000|2021-07-21 12:52:40|1913.02|1904.32|1913|1904.3|1913.07|1904.37|1912.91|1904.21|35
1626871970000|2021-07-21 12:52:50|1913.03|1904.33|1913.03|1904.33|1913.28|1904.58|1913.03|1904.33|4
1626871980000|2021-07-21 12:53:00|1913.04|1904.34|1912.52|1903.82|1913.26|1904.56|1912.49|1903.79|31
1626871990000|2021-07-21 12:53:10|1912.51|1903.81|1912.44|1903.74|1912.75|1904.05|1912.42|1903.72|15
1626872000000|2021-07-21 12:53:20|1912.4|1903.7|1911.52|1902.82|1912.51|1903.81|1911.43|1902.73|26
1626872010000|2021-07-21 12:53:30|1911.37|1902.67|1911.38|1902.68|1911.8|1903.1|1911.27|1902.57|27
1626872020000|2021-07-21 12:53:40|1911.37|1902.67|1911.6|1902.9|1911.71|1903.01|1911.28|1902.58|26
1626872030000|2021-07-21 12:53:50|1911.66|1902.96|1911.7|1903|1911.75|1903.05|1911.53|1902.83|19
1626872040000|2021-07-21 12:54:00|1911.79|1903.09|1912.07|1903.37|1912.36|1903.66|1911.73|1903.03|23
1626872050000|2021-07-21 12:54:10|1912.19|1903.49|1911.73|1903.03|1912.39|1903.69|1911.73|1903.03|28
1626872060000|2021-07-21 12:54:20|1911.72|1903.02|1911.61|1902.91|1911.77|1903.07|1911.52|1902.82|20
1626872070000|2021-07-21 12:54:30|1911.58|1902.88|1911.38|1902.68|1911.58|1902.88|1911.38|1902.68|18
1626872080000|2021-07-21 12:54:40|1911.4|1902.7|1911.25|1902.55|1911.68|1902.98|1910.9|1902.2|26
1626872090000|2021-07-21 12:54:50|1911.23|1902.53|1910.8|1902.1|1911.42|1902.72|1910.8|1902.1|31
1626872100000|2021-07-21 12:55:00|1910.93|1902.23|1910.7|1902|1910.93|1902.23|1910.57|1901.87|30
1626872110000|2021-07-21 12:55:10|1910.62|1901.92|1909.98|1901.28|1910.63|1901.93|1909.96|1901.26|13
1626872120000|2021-07-21 12:55:20|1909.89|1901.19|1908.14|1899.44|1909.93|1901.23|1907.62|1898.92|36
1626872130000|2021-07-21 12:55:30|1907.85|1899.15|1905.64|1896.94|1908.06|1899.36|1905.64|1896.94|37
1626872140000|2021-07-21 12:55:40|1905.81|1897.11|1906.95|1898.25|1906.96|1898.26|1905.73|1897.03|29
1626872150000|2021-07-21 12:55:50|1907|1898.3|1907.51|1898.81|1907.65|1898.95|1906.96|1898.26|24
1626872160000|2021-07-21 12:56:00|1907.56|1898.86|1907.57|1898.87|1907.83|1899.13|1906.35|1897.65|29
1626872170000|2021-07-21 12:56:10|1907.58|1898.88|1907.28|1898.58|1907.66|1898.96|1907.11|1898.41|27
1626872180000|2021-07-21 12:56:20|1907.27|1898.57|1907.34|1898.64|1907.55|1898.85|1907.27|1898.57|18
1626872190000|2021-07-21 12:56:30|1907.35|1898.65|1907.31|1898.61|1907.49|1898.79|1907.23|1898.53|18
1626872200000|2021-07-21 12:56:40|1907.3|1898.6|1905.92|1897.22|1907.3|1898.6|1905.92|1897.22|34
1626872210000|2021-07-21 12:56:50|1905.97|1897.27|1904.47|1895.77|1906.26|1897.56|1904.41|1895.71|33
1626872220000|2021-07-21 12:57:00|1904.76|1896.06|1904.47|1895.77|1904.76|1896.06|1904.08|1895.38|29
1626872230000|2021-07-21 12:57:10|1904.45|1895.75|1904|1895.3|1904.45|1895.75|1903.49|1894.79|35
1626872240000|2021-07-21 12:57:20|1904.02|1895.32|1903.82|1895.12|1904.02|1895.32|1903.52|1894.82|26
1626872250000|2021-07-21 12:57:30|1903.85|1895.15|1903.66|1894.96|1903.85|1895.15|1903.49|1894.79|25
1626872260000|2021-07-21 12:57:40|1903.68|1894.98|1903.7|1895|1903.74|1895.04|1903.63|1894.93|21
1626872270000|2021-07-21 12:57:50|1903.75|1895.05|1903.76|1895.06|1903.8|1895.1|1903.72|1895.02|18
1626872280000|2021-07-21 12:58:00|1903.74|1895.04|1904.17|1895.47|1904.95|1896.25|1903.7|1895|24
1626872290000|2021-07-21 12:58:10|1904.21|1895.51|1903.88|1895.18|1904.43|1895.73|1903.88|1895.18|24
1626872300000|2021-07-21 12:58:20|1903.89|1895.19|1904.85|1896.15|1905.11|1896.41|1903.75|1895.05|28
1626872310000|2021-07-21 12:58:30|1904.86|1896.16|1905.21|1896.51|1905.21|1896.51|1904.49|1895.79|32
1626872320000|2021-07-21 12:58:40|1905.19|1896.49|1905.11|1896.41|1905.19|1896.49|1905.09|1896.39|7
1626872330000|2021-07-21 12:58:50|1905.09|1896.39|1905.13|1896.43|1905.13|1896.43|1905.07|1896.37|4
1626872340000|2021-07-21 12:59:00|1904.97|1896.27|1904.38|1895.68|1904.97|1896.27|1904.36|1895.66|22
1626872350000|2021-07-21 12:59:10|1904.36|1895.66|1904.28|1895.58|1904.38|1895.68|1903.52|1894.82|17
1626872360000|2021-07-21 12:59:20|1904.23|1895.53|1904.04|1895.34|1904.35|1895.65|1903.81|1895.11|36
1626872370000|2021-07-21 12:59:30|1903.92|1895.22|1903.47|1894.77|1903.95|1895.25|1903.47|1894.77|10
1626872380000|2021-07-21 12:59:40|1903.52|1894.82|1904.94|1896.24|1905.12|1896.42|1903.49|1894.79|32
1626872390000|2021-07-21 12:59:50|1904.82|1896.12|1904.54|1895.84|1905.01|1896.31|1904.47|1895.77|29
1626872400000|2021-07-21 13:00:00|1904.59|1895.89|1905.98|1897.28|1906.11|1897.41|1904.59|1895.89|28
1626872410000|2021-07-21 13:00:10|1906|1897.3|1906.59|1897.89|1906.68|1897.98|1906|1897.3|26
1626872420000|2021-07-21 13:00:20|1906.65|1897.95|1906.89|1898.19|1907.01|1898.31|1906.6|1897.9|20
1626872430000|2021-07-21 13:00:30|1906.78|1898.08|1907.63|1898.93|1907.67|1898.97|1906.74|1898.04|24
1626872440000|2021-07-21 13:00:40|1907.57|1898.87|1907.51|1898.81|1907.61|1898.91|1907.42|1898.72|25
1626872450000|2021-07-21 13:00:50|1907.55|1898.85|1908.01|1899.31|1908.07|1899.37|1907.52|1898.82|25
1626872460000|2021-07-21 13:01:00|1908.09|1899.39|1907.47|1898.77|1908.09|1899.39|1907.43|1898.73|30
1626872470000|2021-07-21 13:01:10|1907.48|1898.78|1907.66|1898.96|1907.73|1899.03|1907.24|1898.54|27
1626872480000|2021-07-21 13:01:20|1907.73|1899.03|1908.04|1899.34|1908.25|1899.55|1907.73|1899.03|24
1626872490000|2021-07-21 13:01:30|1908.08|1899.38|1908.28|1899.58|1908.29|1899.59|1908.01|1899.31|23
1626872500000|2021-07-21 13:01:40|1908.29|1899.59|1909.31|1900.61|1909.31|1900.61|1908.19|1899.49|29
1626872510000|2021-07-21 13:01:50|1909.23|1900.53|1909.52|1900.82|1909.52|1900.82|1909.01|1900.31|31
1626872520000|2021-07-21 13:02:00|1909.53|1900.83|1908.49|1899.79|1909.59|1900.89|1908.29|1899.59|28
1626872530000|2021-07-21 13:02:10|1908.48|1899.78|1908.91|1900.21|1909.03|1900.33|1908.43|1899.73|23
1626872540000|2021-07-21 13:02:20|1908.9|1900.2|1909.64|1900.94|1909.69|1900.99|1908.89|1900.19|35
1626872550000|2021-07-21 13:02:30|1909.59|1900.89|1909.15|1900.45|1909.59|1900.89|1909.1|1900.4|29
1626872560000|2021-07-21 13:02:40|1909.13|1900.43|1909.05|1900.35|1909.16|1900.46|1909.03|1900.33|9
1626872570000|2021-07-21 13:02:50|1909.06|1900.36|1909.13|1900.43|1909.23|1900.53|1909.06|1900.36|11
1626872580000|2021-07-21 13:03:00|1909.19|1900.49|1909.05|1900.35|1909.25|1900.55|1909.05|1900.35|18
1626872590000|2021-07-21 13:03:10|1909.06|1900.36|1909.62|1900.92|1909.77|1901.07|1909.06|1900.36|21
1626872600000|2021-07-21 13:03:20|1909.63|1900.93|1909.56|1900.86|1909.63|1900.93|1909.37|1900.67|34
1626872610000|2021-07-21 13:03:30|1909.54|1900.84|1909.53|1900.83|1909.68|1900.98|1909.33|1900.63|27
1626872620000|2021-07-21 13:03:40|1909.52|1900.82|1909.28|1900.58|1909.99|1901.29|1909.28|1900.58|27
1626872630000|2021-07-21 13:03:50|1909|1900.3|1908.02|1899.32|1909.02|1900.32|1907.61|1898.91|25
1626872640000|2021-07-21 13:04:00|1907.92|1899.22|1908.13|1899.43|1908.21|1899.51|1907.92|1899.22|20
1626872650000|2021-07-21 13:04:10|1908.04|1899.34|1906.98|1898.28|1908.15|1899.45|1906.98|1898.28|21
1626872660000|2021-07-21 13:04:20|1906.97|1898.27|1907.09|1898.39|1907.44|1898.74|1906.97|1898.27|12
1626872670000|2021-07-21 13:04:30|1907.18|1898.48|1905.74|1897.04|1907.45|1898.75|1905.57|1896.87|21
1626872680000|2021-07-21 13:04:40|1905.75|1897.05|1905.55|1896.85|1905.75|1897.05|1905.39|1896.69|19
1626872690000|2021-07-21 13:04:50|1905.46|1896.76|1905.8|1897.1|1905.8|1897.1|1905.46|1896.76|15
1626872700000|2021-07-21 13:05:00|1905.67|1896.97|1905.72|1897.02|1905.83|1897.13|1905.13|1896.43|27
1626872710000|2021-07-21 13:05:10|1905.92|1897.22|1905.03|1896.33|1905.96|1897.26|1904.96|1896.26|30
1626872720000|2021-07-21 13:05:20|1905.04|1896.34|1906.45|1897.75|1906.45|1897.75|1905.03|1896.33|30
1626872730000|2021-07-21 13:05:30|1906.43|1897.73|1906.82|1898.12|1907.1|1898.4|1906.43|1897.73|33
1626872740000|2021-07-21 13:05:40|1906.8|1898.1|1907.19|1898.49|1907.19|1898.49|1906.8|1898.1|32
1626872750000|2021-07-21 13:05:50|1907.2|1898.5|1907.51|1898.81|1907.51|1898.81|1907|1898.3|31
1626872760000|2021-07-21 13:06:00|1907.52|1898.82|1908.1|1899.4|1908.1|1899.4|1907.52|1898.82|26
1626872770000|2021-07-21 13:06:10|1908.22|1899.52|1907.63|1898.93|1908.45|1899.75|1907.63|1898.93|26
1626872780000|2021-07-21 13:06:20|1907.62|1898.92|1906.85|1898.15|1907.63|1898.93|1906.82|1898.12|20
1626872790000|2021-07-21 13:06:30|1906.86|1898.16|1906.65|1897.95|1906.86|1898.16|1906.55|1897.85|9
1626872800000|2021-07-21 13:06:40|1906.64|1897.94|1907.38|1898.68|1907.38|1898.68|1906.64|1897.94|10
1626872810000|2021-07-21 13:06:50|1907.37|1898.67|1907.17|1898.47|1907.37|1898.67|1907.17|1898.47|9
1626872820000|2021-07-21 13:07:00|1907.18|1898.48|1907.19|1898.49|1907.24|1898.54|1907.18|1898.48|6
1626872830000|2021-07-21 13:07:10|1907.21|1898.51|1907.25|1898.55|1907.26|1898.56|1907.21|1898.51|4
1626872840000|2021-07-21 13:07:20|1907.37|1898.67|1907.36|1898.66|1907.59|1898.89|1907.25|1898.55|30
1626872850000|2021-07-21 13:07:30|1907.49|1898.79|1906.52|1897.82|1907.49|1898.79|1906.51|1897.81|25
1626872860000|2021-07-21 13:07:40|1906.48|1897.78|1906|1897.3|1906.48|1897.78|1905.38|1896.68|21
1626872870000|2021-07-21 13:07:50|1906.03|1897.33|1905.76|1897.06|1906.03|1897.33|1905.72|1897.02|10
1626872880000|2021-07-21 13:08:00|1905.75|1897.05|1906.03|1897.33|1906.3|1897.6|1905.49|1896.79|33
1626872890000|2021-07-21 13:08:10|1905.98|1897.28|1905.59|1896.89|1905.98|1897.28|1905.37|1896.67|32
1626872900000|2021-07-21 13:08:20|1905.6|1896.9|1905.7|1897|1905.83|1897.13|1905.6|1896.9|20
1626872910000|2021-07-21 13:08:30|1905.73|1897.03|1904.6|1895.9|1905.73|1897.03|1904.58|1895.88|12
1626872920000|2021-07-21 13:08:40|1904.69|1895.99|1905.03|1896.33|1905.07|1896.37|1904.58|1895.88|28
1626872930000|2021-07-21 13:08:50|1905.04|1896.34|1905.22|1896.52|1905.29|1896.59|1905.03|1896.33|19
1626872940000|2021-07-21 13:09:00|1905.21|1896.51|1905.13|1896.43|1905.21|1896.51|1905.09|1896.39|13
1626872950000|2021-07-21 13:09:10|1905.11|1896.41|1905.17|1896.47|1905.21|1896.51|1905.1|1896.4|16
1626872960000|2021-07-21 13:09:20|1905.2|1896.5|1905.78|1897.08|1905.78|1897.08|1905.18|1896.48|18
1626872970000|2021-07-21 13:09:30|1905.73|1897.03|1905.05|1896.35|1905.95|1897.25|1905.05|1896.35|19
1626872980000|2021-07-21 13:09:40|1905.02|1896.32|1904.94|1896.24|1905.06|1896.36|1904.47|1895.77|25
1626872990000|2021-07-21 13:09:50|1904.92|1896.22|1903.34|1894.64|1905.07|1896.37|1903.34|1894.64|30
1626873000000|2021-07-21 13:10:00|1903.35|1894.65|1903.37|1894.67|1903.48|1894.78|1903.22|1894.52|24
1626873010000|2021-07-21 13:10:10|1903.34|1894.64|1903.58|1894.88|1903.58|1894.88|1903.26|1894.56|18
1626873020000|2021-07-21 13:10:20|1903.57|1894.87|1903.94|1895.24|1904.09|1895.39|1903.49|1894.79|28
1626873030000|2021-07-21 13:10:30|1903.96|1895.26|1904.11|1895.41|1904.23|1895.53|1903.69|1894.99|19
1626873040000|2021-07-21 13:10:40|1904.12|1895.42|1903.64|1894.94|1904.12|1895.42|1903.57|1894.87|13
1626873050000|2021-07-21 13:10:50|1903.71|1895.01|1903.5|1894.8|1903.71|1895.01|1902.96|1894.26|18
1626873060000|2021-07-21 13:11:00|1903.53|1894.83|1904.3|1895.6|1904.34|1895.64|1903.53|1894.83|30
1626873070000|2021-07-21 13:11:10|1904.36|1895.66|1904.45|1895.75|1904.56|1895.86|1904.35|1895.65|22
1626873080000|2021-07-21 13:11:20|1904.54|1895.84|1904.35|1895.65|1904.54|1895.84|1904.35|1895.65|8
1626873090000|2021-07-21 13:11:30|1904.34|1895.64|1903.69|1894.99|1904.34|1895.64|1903.69|1894.99|16
1626873100000|2021-07-21 13:11:40|1903.67|1894.97|1903.81|1895.11|1903.84|1895.14|1903.63|1894.93|13
1626873110000|2021-07-21 13:11:50|1903.73|1895.03|1903.64|1894.94|1903.78|1895.08|1903.58|1894.88|22
1626873120000|2021-07-21 13:12:00|1903.77|1895.07|1904.32|1895.62|1904.32|1895.62|1903.64|1894.94|27
1626873130000|2021-07-21 13:12:10|1904.31|1895.61|1904.05|1895.35|1904.34|1895.64|1904.05|1895.35|14
1626873140000|2021-07-21 13:12:20|1904.04|1895.34|1904.28|1895.58|1904.34|1895.64|1904.04|1895.34|20
1626873150000|2021-07-21 13:12:30|1904.29|1895.59|1904.14|1895.44|1904.51|1895.81|1904.11|1895.41|20
1626873160000|2021-07-21 13:12:40|1904.13|1895.43|1903.98|1895.28|1904.24|1895.54|1903.95|1895.25|16
1626873170000|2021-07-21 13:12:50|1903.97|1895.27|1903.8|1895.1|1904.09|1895.39|1903.8|1895.1|9
1626873180000|2021-07-21 13:13:00|1903.87|1895.17|1904|1895.3|1904|1895.3|1903.82|1895.12|16
1626873190000|2021-07-21 13:13:10|1903.93|1895.23|1903.77|1895.07|1903.93|1895.23|1903.74|1895.04|8
1626873200000|2021-07-21 13:13:20|1903.76|1895.06|1903.34|1894.64|1903.76|1895.06|1903.31|1894.61|10
1626873210000|2021-07-21 13:13:30|1903.33|1894.63|1901.45|1892.75|1903.35|1894.65|1901.39|1892.69|17
1626873220000|2021-07-21 13:13:40|1901.54|1892.84|1901.84|1893.14|1901.89|1893.19|1901.48|1892.78|8
1626873230000|2021-07-21 13:13:50|1901.76|1893.06|1901.77|1893.07|1902.16|1893.46|1901.76|1893.06|26
1626873240000|2021-07-21 13:14:00|1901.75|1893.05|1901.82|1893.12|1901.82|1893.12|1901.75|1893.05|4
1626873250000|2021-07-21 13:14:10|1901.79|1893.09|1901.61|1892.91|1901.79|1893.09|1901.6|1892.9|10
1626873260000|2021-07-21 13:14:20|1901.6|1892.9|1901.64|1892.94|1901.73|1893.03|1901.54|1892.84|7
1626873270000|2021-07-21 13:14:30|1901.66|1892.96|1901.57|1892.87|1901.8|1893.1|1901.01|1892.31|24
1626873280000|2021-07-21 13:14:40|1901.54|1892.84|1899.45|1890.75|1901.54|1892.84|1898.31|1889.61|34
1626873290000|2021-07-21 13:14:50|1899.28|1890.58|1900.16|1891.46|1900.48|1891.78|1899.28|1890.58|31
1626873300000|2021-07-21 13:15:00|1900.14|1891.44|1902.17|1893.47|1902.17|1893.47|1900.12|1891.42|28
1626873310000|2021-07-21 13:15:10|1902.22|1893.52|1902.79|1894.09|1902.8|1894.1|1902.22|1893.52|13
1626873320000|2021-07-21 13:15:20|1902.86|1894.16|1903.58|1894.88|1903.61|1894.91|1902.86|1894.16|19
1626873330000|2021-07-21 13:15:30|1903.38|1894.68|1903.24|1894.54|1903.38|1894.68|1902.25|1893.55|20
1626873340000|2021-07-21 13:15:40|1903.25|1894.55|1903.09|1894.39|1903.25|1894.55|1903.09|1894.39|6
1626873350000|2021-07-21 13:15:50|1902.9|1894.2|1902.45|1893.75|1902.9|1894.2|1901.92|1893.22|32
1626873360000|2021-07-21 13:16:00|1902.48|1893.78|1903.73|1895.03|1903.81|1895.11|1902.46|1893.76|36
1626873370000|2021-07-21 13:16:10|1903.79|1895.09|1904.08|1895.38|1904.43|1895.73|1903.79|1895.09|31
1626873380000|2021-07-21 13:16:20|1904.07|1895.37|1904.09|1895.39|1904.11|1895.41|1903.66|1894.96|30
1626873390000|2021-07-21 13:16:30|1904.07|1895.37|1904.17|1895.47|1904.19|1895.49|1904.06|1895.36|23
1626873400000|2021-07-21 13:16:40|1904.14|1895.44|1903.97|1895.27|1904.2|1895.5|1903.97|1895.27|21
1626873410000|2021-07-21 13:16:50|1904.02|1895.32|1904.33|1895.63|1904.33|1895.63|1904.01|1895.31|17
1626873420000|2021-07-21 13:17:00|1904.4|1895.7|1904.82|1896.12|1904.82|1896.12|1904.4|1895.7|25
1626873430000|2021-07-21 13:17:10|1904.81|1896.11|1905.27|1896.57|1905.31|1896.61|1904.75|1896.05|27
1626873440000|2021-07-21 13:17:20|1905.32|1896.62|1904.94|1896.24|1905.39|1896.69|1904.94|1896.24|15
1626873450000|2021-07-21 13:17:30|1904.95|1896.25|1904.88|1896.18|1904.95|1896.25|1904.5|1895.8|33
1626873460000|2021-07-21 13:17:40|1904.9|1896.2|1905.13|1896.43|1905.13|1896.43|1904.82|1896.12|18
1626873470000|2021-07-21 13:17:50|1905.06|1896.36|1904.33|1895.63|1905.06|1896.36|1904.33|1895.63|19
1626873480000|2021-07-21 13:18:00|1903.93|1895.23|1903.98|1895.28|1903.98|1895.28|1903.55|1894.85|18
1626873490000|2021-07-21 13:18:10|1904.03|1895.33|1904.43|1895.73|1904.43|1895.73|1904|1895.3|20
1626873500000|2021-07-21 13:18:20|1904.45|1895.75|1904.95|1896.25|1904.95|1896.25|1904.45|1895.75|18
1626873510000|2021-07-21 13:18:30|1904.94|1896.24|1904.84|1896.14|1904.94|1896.24|1904.66|1895.96|18
1626873520000|2021-07-21 13:18:40|1904.79|1896.09|1905.03|1896.33|1905.03|1896.33|1904.79|1896.09|5
1626873530000|2021-07-21 13:18:50|1905.21|1896.51|1905.53|1896.83|1905.53|1896.83|1905.03|1896.33|17
1626873540000|2021-07-21 13:19:00|1905.56|1896.86|1906.16|1897.46|1906.16|1897.46|1905.56|1896.86|30
1626873550000|2021-07-21 13:19:10|1906.55|1897.85|1905.39|1896.69|1907.07|1898.37|1905.36|1896.66|20
1626873560000|2021-07-21 13:19:20|1905.49|1896.79|1905.48|1896.78|1905.61|1896.91|1905.48|1896.78|24
1626873570000|2021-07-21 13:19:30|1905.51|1896.81|1904.24|1895.54|1905.51|1896.81|1903.62|1894.92|34
1626873580000|2021-07-21 13:19:40|1904.27|1895.57|1905.35|1896.65|1905.44|1896.74|1904.27|1895.57|31
1626873590000|2021-07-21 13:19:50|1905.27|1896.57|1905.43|1896.73|1905.45|1896.75|1905.27|1896.57|22
1626873600000|2021-07-21 13:20:00|1905.34|1896.64|1905.82|1897.12|1905.82|1897.12|1904.98|1896.28|25
1626873610000|2021-07-21 13:20:10|1905.8|1897.1|1906.34|1897.64|1906.35|1897.65|1905.63|1896.93|31
1626873620000|2021-07-21 13:20:20|1906.37|1897.67|1907.18|1898.48|1907.25|1898.55|1906.34|1897.64|27
1626873630000|2021-07-21 13:20:30|1907.19|1898.49|1906.66|1897.96|1907.19|1898.49|1906.43|1897.73|30
1626873640000|2021-07-21 13:20:40|1906.69|1897.99|1906.3|1897.6|1906.99|1898.29|1906.3|1897.6|23
1626873650000|2021-07-21 13:20:50|1906.31|1897.61|1906.47|1897.77|1906.47|1897.77|1906.22|1897.52|15
1626873660000|2021-07-21 13:21:00|1906.55|1897.85|1907.34|1898.64|1907.34|1898.64|1906.55|1897.85|14
1626873670000|2021-07-21 13:21:10|1907.35|1898.65|1907.39|1898.69|1907.39|1898.69|1907.34|1898.64|4
1626873680000|2021-07-21 13:21:20|1907.34|1898.64|1907.25|1898.55|1907.44|1898.74|1907.01|1898.31|23
1626873690000|2021-07-21 13:21:30|1907.24|1898.54|1907.72|1899.02|1907.78|1899.08|1907.08|1898.38|25
1626873700000|2021-07-21 13:21:40|1907.71|1899.01|1907.72|1899.02|1908.12|1899.42|1907.71|1899.01|21
1626873710000|2021-07-21 13:21:50|1907.65|1898.95|1907.45|1898.75|1907.67|1898.97|1907.3|1898.6|25
1626873720000|2021-07-21 13:22:00|1907.46|1898.76|1908|1899.3|1908.01|1899.31|1907.41|1898.71|26
1626873730000|2021-07-21 13:22:10|1907.72|1899.02|1907.84|1899.14|1908.12|1899.42|1907.72|1899.02|25
1626873740000|2021-07-21 13:22:20|1907.76|1899.06|1908.09|1899.39|1908.09|1899.39|1907.48|1898.78|22
1626873750000|2021-07-21 13:22:30|1907.92|1899.22|1907.99|1899.29|1907.99|1899.29|1907.8|1899.1|20
1626873760000|2021-07-21 13:22:40|1908|1899.3|1907.64|1898.94|1908|1899.3|1907.59|1898.89|12
1626873770000|2021-07-21 13:22:50|1907.69|1898.99|1907.58|1898.88|1907.77|1899.07|1907.57|1898.87|13
1626873780000|2021-07-21 13:23:00|1907.57|1898.87|1906.86|1898.16|1907.57|1898.87|1906.75|1898.05|16
1626873790000|2021-07-21 13:23:10|1906.9|1898.2|1907.01|1898.31|1907.1|1898.4|1906.9|1898.2|13
1626873800000|2021-07-21 13:23:20|1906.97|1898.27|1906.91|1898.21|1907.01|1898.31|1906.91|1898.21|6
1626873810000|2021-07-21 13:23:30|1906.89|1898.19|1907.09|1898.39|1907.16|1898.46|1906.67|1897.97|27
1626873820000|2021-07-21 13:23:40|1907.06|1898.36|1906.97|1898.27|1907.18|1898.48|1906.96|1898.26|21
1626873830000|2021-07-21 13:23:50|1906.99|1898.29|1906.28|1897.58|1907|1898.3|1905.88|1897.18|32
1626873840000|2021-07-21 13:24:00|1906.26|1897.56|1906.82|1898.12|1906.82|1898.12|1906.26|1897.56|28
1626873850000|2021-07-21 13:24:10|1906.85|1898.15|1906.9|1898.2|1907.01|1898.31|1906.82|1898.12|21
1626873860000|2021-07-21 13:24:20|1906.86|1898.16|1906.93|1898.23|1907.05|1898.35|1906.86|1898.16|21
1626873870000|2021-07-21 13:24:30|1906.89|1898.19|1907.1|1898.4|1907.1|1898.4|1906.83|1898.13|25
1626873880000|2021-07-21 13:24:40|1907.13|1898.43|1907.6|1898.9|1907.71|1899.01|1907.13|1898.43|32
1626873890000|2021-07-21 13:24:50|1907.58|1898.88|1906.43|1897.73|1907.65|1898.95|1906.43|1897.73|25
1626873900000|2021-07-21 13:25:00|1906.3|1897.6|1906.82|1898.12|1906.89|1898.19|1905.87|1897.17|29
1626873910000|2021-07-21 13:25:10|1906.83|1898.13|1906.66|1897.96|1906.83|1898.13|1906.62|1897.92|28
1626873920000|2021-07-21 13:25:20|1906.67|1897.97|1907.27|1898.57|1907.28|1898.58|1906.67|1897.97|30
1626873930000|2021-07-21 13:25:30|1907.26|1898.56|1906.77|1898.07|1907.37|1898.67|1906.7|1898|22
1626873940000|2021-07-21 13:25:40|1906.76|1898.06|1907.28|1898.58|1907.28|1898.58|1906.75|1898.05|19
1626873950000|2021-07-21 13:25:50|1907.24|1898.54|1907.32|1898.62|1907.32|1898.62|1907.24|1898.54|5
1626873960000|2021-07-21 13:26:00|1907.31|1898.61|1907.24|1898.54|1907.31|1898.61|1906.8|1898.1|15
1626873970000|2021-07-21 13:26:10|1907.29|1898.59|1907.84|1899.14|1907.84|1899.14|1907.26|1898.56|12
1626873980000|2021-07-21 13:26:20|1907.88|1899.18|1908.56|1899.86|1908.56|1899.86|1907.88|1899.18|12
1626873990000|2021-07-21 13:26:30|1908.54|1899.84|1908.87|1900.17|1908.98|1900.28|1908.41|1899.71|22
1626874000000|2021-07-21 13:26:40|1908.95|1900.25|1908.79|1900.09|1908.95|1900.25|1908.79|1900.09|3
1626874010000|2021-07-21 13:26:50|1909.54|1900.84|1909.09|1900.39|1909.54|1900.84|1908.77|1900.07|19
1626874020000|2021-07-21 13:27:00|1909.1|1900.4|1909.32|1900.62|1909.66|1900.96|1909.1|1900.4|22
1626874030000|2021-07-21 13:27:10|1909.34|1900.64|1909.6|1900.9|1909.71|1901.01|1909.31|1900.61|19
1626874040000|2021-07-21 13:27:20|1909.62|1900.92|1909.27|1900.57|1909.7|1901|1909.26|1900.56|13
1626874050000|2021-07-21 13:27:30|1909.31|1900.61|1908.83|1900.13|1909.31|1900.61|1908.69|1899.99|32
1626874060000|2021-07-21 13:27:40|1908.81|1900.11|1908|1899.3|1908.95|1900.25|1907.62|1898.92|34
1626874070000|2021-07-21 13:27:50|1907.94|1899.24|1907.98|1899.28|1908.1|1899.4|1907.8|1899.1|33
1626874080000|2021-07-21 13:28:00|1907.92|1899.22|1907.71|1899.01|1907.92|1899.22|1907.55|1898.85|31
1626874090000|2021-07-21 13:28:10|1907.7|1899|1907.68|1898.98|1907.8|1899.1|1907.09|1898.39|27
1626874100000|2021-07-21 13:28:20|1907.69|1898.99|1907.33|1898.63|1907.8|1899.1|1907.33|1898.63|21
1626874110000|2021-07-21 13:28:30|1907.32|1898.62|1906.67|1897.97|1907.32|1898.62|1906.65|1897.95|18
1626874120000|2021-07-21 13:28:40|1906.64|1897.94|1906.42|1897.72|1906.71|1898.01|1906.39|1897.69|13
1626874130000|2021-07-21 13:28:50|1906.43|1897.73|1906.19|1897.49|1906.55|1897.85|1906.17|1897.47|16
1626874140000|2021-07-21 13:29:00|1906.18|1897.48|1905.81|1897.11|1906.18|1897.48|1905.77|1897.07|12
1626874150000|2021-07-21 13:29:10|1905.76|1897.06|1905.98|1897.28|1906.06|1897.36|1905.75|1897.05|17
1626874160000|2021-07-21 13:29:20|1905.95|1897.25|1905.8|1897.1|1906.2|1897.5|1905.8|1897.1|13
1626874170000|2021-07-21 13:29:30|1905.85|1897.15|1905.26|1896.56|1905.96|1897.26|1905.25|1896.55|23
1626874180000|2021-07-21 13:29:40|1905.24|1896.54|1905.23|1896.53|1905.35|1896.65|1904.51|1895.81|15
1626874190000|2021-07-21 13:29:50|1905.18|1896.48|1905.47|1896.77|1905.47|1896.77|1905.18|1896.48|10
1626874200000|2021-07-21 13:30:00|1905.48|1896.78|1905.52|1896.82|1905.52|1896.82|1905.38|1896.68|5
1626874210000|2021-07-21 13:30:10|1905.4|1896.7|1904.98|1896.28|1905.52|1896.82|1904.97|1896.27|17
1626874220000|2021-07-21 13:30:20|1904.99|1896.29|1905.02|1896.32|1905.02|1896.32|1904.99|1896.29|5
1626874230000|2021-07-21 13:30:30|1904.97|1896.27|1904.5|1895.8|1904.98|1896.28|1904.49|1895.79|13
1626874240000|2021-07-21 13:30:40|1904.49|1895.79|1904.67|1895.97|1904.67|1895.97|1904.39|1895.69|7
1626874250000|2021-07-21 13:30:50|1904.7|1896|1905.22|1896.52|1905.31|1896.61|1904.61|1895.91|19
1626874260000|2021-07-21 13:31:00|1905.81|1897.11|1905.78|1897.08|1906.37|1897.67|1905.69|1896.99|24
1626874270000|2021-07-21 13:31:10|1905.79|1897.09|1905.69|1896.99|1905.82|1897.12|1905.64|1896.94|12
1626874280000|2021-07-21 13:31:20|1905.64|1896.94|1905.87|1897.17|1905.88|1897.18|1905.64|1896.94|9
1626874290000|2021-07-21 13:31:30|1905.85|1897.15|1906.03|1897.33|1906.05|1897.35|1905.75|1897.05|12
1626874300000|2021-07-21 13:31:40|1906.02|1897.32|1906.33|1897.63|1906.33|1897.63|1906.02|1897.32|19
1626874310000|2021-07-21 13:31:50|1906.29|1897.59|1906.99|1898.29|1907.05|1898.35|1906.29|1897.59|20
1626874320000|2021-07-21 13:32:00|1906.68|1897.98|1906.27|1897.57|1906.83|1898.13|1906.27|1897.57|25
1626874330000|2021-07-21 13:32:10|1906.31|1897.61|1907.06|1898.36|1907.06|1898.36|1906.28|1897.58|20
1626874340000|2021-07-21 13:32:20|1907.03|1898.33|1907.63|1898.93|1907.63|1898.93|1907.03|1898.33|16
1626874350000|2021-07-21 13:32:30|1907.76|1899.06|1907.76|1899.06|1908.07|1899.37|1907.65|1898.95|13
1626874360000|2021-07-21 13:32:40|1907.71|1899.01|1907.28|1898.58|1907.71|1899.01|1907.28|1898.58|18
1626874370000|2021-07-21 13:32:50|1907.09|1898.39|1907.63|1898.93|1907.67|1898.97|1907.07|1898.37|19
1626874380000|2021-07-21 13:33:00|1907.72|1899.02|1907.82|1899.12|1907.93|1899.23|1907.63|1898.93|23
1626874390000|2021-07-21 13:33:10|1907.8|1899.1|1907.78|1899.08|1907.82|1899.12|1907.74|1899.04|10
1626874400000|2021-07-21 13:33:20|1907.79|1899.09|1908.9|1900.2|1908.9|1900.2|1907.79|1899.09|18
1626874410000|2021-07-21 13:33:30|1908.81|1900.11|1908.51|1899.81|1908.81|1900.11|1908.46|1899.76|6
1626874420000|2021-07-21 13:33:40|1908.53|1899.83|1908.52|1899.82|1908.53|1899.83|1908.51|1899.81|7
1626874430000|2021-07-21 13:33:50|1908.53|1899.83|1908.77|1900.07|1908.77|1900.07|1908.52|1899.82|11
1626874440000|2021-07-21 13:34:00|1908.78|1900.08|1908.91|1900.21|1908.91|1900.21|1908.62|1899.92|13
1626874450000|2021-07-21 13:34:10|1909.19|1900.49|1909.19|1900.49|1909.31|1900.61|1908.88|1900.18|20
1626874460000|2021-07-21 13:34:20|1909.13|1900.43|1908.64|1899.94|1909.13|1900.43|1908.63|1899.93|21
1626874470000|2021-07-21 13:34:30|1908.65|1899.95|1908.82|1900.12|1908.98|1900.28|1908.63|1899.93|25
1626874480000|2021-07-21 13:34:40|1908.69|1899.99|1908.72|1900.02|1908.75|1900.05|1908.69|1899.99|4
1626874490000|2021-07-21 13:34:50|1908.74|1900.04|1908.36|1899.66|1908.83|1900.13|1908.36|1899.66|17
1626874500000|2021-07-21 13:35:00|1908.46|1899.76|1909.04|1900.34|1909.04|1900.34|1908.46|1899.76|22
1626874510000|2021-07-21 13:35:10|1909.02|1900.32|1908.75|1900.05|1909.03|1900.33|1908.58|1899.88|21
1626874520000|2021-07-21 13:35:20|1908.74|1900.04|1909.05|1900.35|1909.1|1900.4|1908.66|1899.96|19
1626874530000|2021-07-21 13:35:30|1908.94|1900.24|1909.22|1900.52|1909.34|1900.64|1908.93|1900.23|19
1626874540000|2021-07-21 13:35:40|1909.26|1900.56|1911|1902.3|1911.42|1902.72|1909.22|1900.52|22
1626874550000|2021-07-21 13:35:50|1911.17|1902.47|1911.17|1902.47|1911.52|1902.82|1911.1|1902.4|26
1626874560000|2021-07-21 13:36:00|1911.22|1902.52|1912.98|1904.28|1913.04|1904.34|1911.22|1902.52|26
1626874570000|2021-07-21 13:36:10|1913.03|1904.33|1912.82|1904.12|1913.03|1904.33|1912.74|1904.04|25
1626874580000|2021-07-21 13:36:20|1912.87|1904.17|1912.92|1904.22|1913.04|1904.34|1912.78|1904.08|24
1626874590000|2021-07-21 13:36:30|1912.96|1904.26|1913.12|1904.42|1913.12|1904.42|1912.81|1904.11|17
1626874600000|2021-07-21 13:36:40|1913.08|1904.38|1912.93|1904.23|1913.3|1904.6|1912.93|1904.23|19
1626874610000|2021-07-21 13:36:50|1912.95|1904.25|1912.71|1904.01|1913|1904.3|1912.71|1904.01|14
1626874620000|2021-07-21 13:37:00|1912.75|1904.05|1913.58|1904.88|1913.66|1904.96|1912.75|1904.05|17
1626874630000|2021-07-21 13:37:10|1913.67|1904.97|1913.18|1904.48|1913.73|1905.03|1912.86|1904.16|27
1626874640000|2021-07-21 13:37:20|1913.21|1904.51|1913.07|1904.37|1913.25|1904.55|1913.07|1904.37|27
1626874650000|2021-07-21 13:37:30|1913.09|1904.39|1913.44|1904.74|1913.48|1904.78|1913.03|1904.33|25
1626874660000|2021-07-21 13:37:40|1913.47|1904.77|1913.03|1904.33|1913.57|1904.87|1913.03|1904.33|27
1626874670000|2021-07-21 13:37:50|1913.11|1904.41|1912.6|1903.9|1913.25|1904.55|1912.58|1903.88|22
1626874680000|2021-07-21 13:38:00|1912.62|1903.92|1911.29|1902.59|1912.71|1904.01|1911.21|1902.51|23
1626874690000|2021-07-21 13:38:10|1911.39|1902.69|1910.92|1902.22|1911.51|1902.81|1910.92|1902.22|25
1626874700000|2021-07-21 13:38:20|1911.22|1902.52|1911.31|1902.61|1911.62|1902.92|1910.92|1902.22|25
1626874710000|2021-07-21 13:38:30|1911.26|1902.56|1911.19|1902.49|1911.29|1902.59|1911.13|1902.43|17
1626874720000|2021-07-21 13:38:40|1911.21|1902.51|1910.73|1902.03|1911.51|1902.81|1910.64|1901.94|24
1626874730000|2021-07-21 13:38:50|1910.72|1902.02|1909.71|1901.01|1910.72|1902.02|1909.68|1900.98|15
1626874740000|2021-07-21 13:39:00|1909.79|1901.09|1910.91|1902.21|1910.98|1902.28|1909.79|1901.09|25
1626874750000|2021-07-21 13:39:10|1910.9|1902.2|1911.14|1902.44|1911.19|1902.49|1910.89|1902.19|23
1626874760000|2021-07-21 13:39:20|1911.18|1902.48|1911.11|1902.41|1911.18|1902.48|1911.01|1902.31|11
1626874770000|2021-07-21 13:39:30|1911.01|1902.31|1910.74|1902.04|1911.01|1902.31|1910.62|1901.92|19
1626874780000|2021-07-21 13:39:40|1910.66|1901.96|1910.98|1902.28|1911.05|1902.35|1910.66|1901.96|25
1626874790000|2021-07-21 13:39:50|1910.99|1902.29|1911.08|1902.38|1911.09|1902.39|1910.98|1902.28|17
1626874800000|2021-07-21 13:40:00|1911.24|1902.54|1910.15|1901.45|1911.55|1902.85|1910.04|1901.34|25
1626874810000|2021-07-21 13:40:10|1909.79|1901.09|1909.25|1900.55|1909.85|1901.15|1909.24|1900.54|23
1626874820000|2021-07-21 13:40:20|1909.41|1900.71|1909.72|1901.02|1909.79|1901.09|1909.41|1900.71|20
1626874830000|2021-07-21 13:40:30|1909.32|1900.62|1909.78|1901.08|1909.88|1901.18|1909.31|1900.61|19
1626874840000|2021-07-21 13:40:40|1909.84|1901.14|1910.44|1901.74|1910.56|1901.86|1909.77|1901.07|14
1626874850000|2021-07-21 13:40:50|1910.48|1901.78|1910.1|1901.4|1910.56|1901.86|1909.81|1901.11|20
1626874860000|2021-07-21 13:41:00|1909.99|1901.29|1909.76|1901.06|1909.99|1901.29|1909.56|1900.86|22
1626874870000|2021-07-21 13:41:10|1909.77|1901.07|1909.45|1900.75|1909.77|1901.07|1909.43|1900.73|15
1626874880000|2021-07-21 13:41:20|1909.43|1900.73|1909.25|1900.55|1909.51|1900.81|1909.22|1900.52|19
1626874890000|2021-07-21 13:41:30|1909.24|1900.54|1909.42|1900.72|1909.42|1900.72|1909.24|1900.54|15
1626874900000|2021-07-21 13:41:40|1909.47|1900.77|1909.47|1900.77|1909.47|1900.77|1909.47|1900.77|1
1626874910000|2021-07-21 13:41:50|1909.48|1900.78|1909.5|1900.8|1909.57|1900.87|1909.48|1900.78|4
1626874920000|2021-07-21 13:42:00|1909.4|1900.7|1908.44|1899.74|1909.4|1900.7|1908.44|1899.74|18
1626874930000|2021-07-21 13:42:10|1908.56|1899.86|1908.85|1900.15|1908.85|1900.15|1908.51|1899.81|23
1626874940000|2021-07-21 13:42:20|1908.87|1900.17|1908.96|1900.26|1909.27|1900.57|1908.87|1900.17|24
1626874950000|2021-07-21 13:42:30|1909.22|1900.52|1909.08|1900.38|1909.24|1900.54|1908.92|1900.22|13
1626874960000|2021-07-21 13:42:40|1909.17|1900.47|1909.24|1900.54|1909.31|1900.61|1909.17|1900.47|10
1626874970000|2021-07-21 13:42:50|1909.22|1900.52|1908.99|1900.29|1909.26|1900.56|1908.99|1900.29|10
1626874980000|2021-07-21 13:43:00|1908.98|1900.28|1907.66|1898.96|1909.1|1900.4|1907.63|1898.93|19
1626874990000|2021-07-21 13:43:10|1907.63|1898.93|1909.34|1900.64|1909.34|1900.64|1907.63|1898.93|23
1626875000000|2021-07-21 13:43:20|1909.46|1900.76|1910.5|1901.8|1910.53|1901.83|1909.46|1900.76|24
1626875010000|2021-07-21 13:43:30|1910.52|1901.82|1910|1901.3|1910.54|1901.84|1909.97|1901.27|23
1626875020000|2021-07-21 13:43:40|1910.03|1901.33|1911.29|1902.59|1911.29|1902.59|1909.97|1901.27|24
1626875030000|2021-07-21 13:43:50|1911.52|1902.82|1912.5|1903.8|1912.67|1903.97|1911.52|1902.82|28
1626875040000|2021-07-21 13:44:00|1912.54|1903.84|1911.96|1903.26|1912.58|1903.88|1911.96|1903.26|24
1626875050000|2021-07-21 13:44:10|1912.1|1903.4|1912.67|1903.97|1912.72|1904.02|1911.94|1903.24|20
1626875060000|2021-07-21 13:44:20|1912.6|1903.9|1912.5|1903.8|1912.6|1903.9|1912.09|1903.39|22
1626875070000|2021-07-21 13:44:30|1912.67|1903.97|1912.61|1903.91|1912.67|1903.97|1912.52|1903.82|17
1626875080000|2021-07-21 13:44:40|1912.59|1903.89|1912.58|1903.88|1912.61|1903.91|1912.58|1903.88|5
1626875090000|2021-07-21 13:44:50|1912.6|1903.9|1912.79|1904.09|1913.65|1904.95|1912.6|1903.9|19
1626875100000|2021-07-21 13:45:00|1912.81|1904.11|1911.72|1903.02|1912.82|1904.12|1911.72|1903.02|20
1626875110000|2021-07-21 13:45:10|1911.69|1902.99|1911.63|1902.93|1911.69|1902.99|1911.53|1902.83|9
1626875120000|2021-07-21 13:45:20|1911.64|1902.94|1911.6|1902.9|1911.64|1902.94|1911.43|1902.73|9
1626875130000|2021-07-21 13:45:30|1911.57|1902.87|1911.86|1903.16|1911.87|1903.17|1911.57|1902.87|11
1626875140000|2021-07-21 13:45:40|1911.85|1903.15|1911.63|1902.93|1911.85|1903.15|1911.56|1902.86|6
1626875150000|2021-07-21 13:45:50|1911.61|1902.91|1911.74|1903.04|1911.74|1903.04|1911.53|1902.83|9
1626875160000|2021-07-21 13:46:00|1911.7|1903|1911.74|1903.04|1911.76|1903.06|1911.69|1902.99|9
1626875170000|2021-07-21 13:46:10|1911.63|1902.93|1911.62|1902.92|1911.63|1902.93|1911.53|1902.83|6
1626875180000|2021-07-21 13:46:20|1911.64|1902.94|1911.14|1902.44|1911.64|1902.94|1910.71|1902.01|13
1626875190000|2021-07-21 13:46:30|1911.29|1902.59|1911.58|1902.88|1911.7|1903|1911.26|1902.56|12
1626875200000|2021-07-21 13:46:40|1911.6|1902.9|1911.65|1902.95|1911.74|1903.04|1911.39|1902.69|18
1626875210000|2021-07-21 13:46:50|1911.6|1902.9|1911.76|1903.06|1911.88|1903.18|1911.17|1902.47|23
1626875220000|2021-07-21 13:47:00|1911.73|1903.03|1912.77|1904.07|1912.95|1904.25|1911.73|1903.03|23
1626875230000|2021-07-21 13:47:10|1912.73|1904.03|1912.17|1903.47|1912.8|1904.1|1912.08|1903.38|22
1626875240000|2021-07-21 13:47:20|1912.19|1903.49|1912.08|1903.38|1912.68|1903.98|1912.08|1903.38|21
1626875250000|2021-07-21 13:47:30|1912.14|1903.44|1912.32|1903.62|1912.34|1903.64|1911.83|1903.13|24
1626875260000|2021-07-21 13:47:40|1912.31|1903.61|1912|1903.3|1912.32|1903.62|1911.88|1903.18|26
1626875270000|2021-07-21 13:47:50|1912.12|1903.42|1912.39|1903.69|1912.42|1903.72|1911.74|1903.04|27
1626875280000|2021-07-21 13:48:00|1912.4|1903.7|1913.35|1904.65|1913.36|1904.66|1912.4|1903.7|26
1626875290000|2021-07-21 13:48:10|1913.53|1904.83|1913.58|1904.88|1913.79|1905.09|1913.42|1904.72|19
1626875300000|2021-07-21 13:48:20|1913.61|1904.91|1914.38|1905.68|1914.46|1905.76|1913.57|1904.87|20
1626875310000|2021-07-21 13:48:30|1914.4|1905.7|1914.43|1905.73|1914.51|1905.81|1914.23|1905.53|19
1626875320000|2021-07-21 13:48:40|1914.36|1905.66|1912.61|1903.91|1914.42|1905.72|1912.39|1903.69|25
1626875330000|2021-07-21 13:48:50|1912.66|1903.96|1912.1|1903.4|1912.75|1904.05|1912.1|1903.4|22
1626875340000|2021-07-21 13:49:00|1911.87|1903.17|1912.01|1903.31|1912.11|1903.41|1911.79|1903.09|23
1626875350000|2021-07-21 13:49:10|1911.99|1903.29|1912.01|1903.31|1912.04|1903.34|1911.97|1903.27|17
1626875360000|2021-07-21 13:49:20|1912.04|1903.34|1912.09|1903.39|1912.09|1903.39|1911.98|1903.28|14
1626875370000|2021-07-21 13:49:30|1912.23|1903.53|1911.66|1902.96|1912.23|1903.53|1911.6|1902.9|17
1626875380000|2021-07-21 13:49:40|1911.69|1902.99|1911.47|1902.77|1911.72|1903.02|1911.47|1902.77|17
1626875390000|2021-07-21 13:49:50|1911.45|1902.75|1911.6|1902.9|1911.7|1903|1911.26|1902.56|25
1626875400000|2021-07-21 13:50:00|1911.75|1903.05|1910.74|1902.04|1912.09|1903.39|1910.74|1902.04|24
1626875410000|2021-07-21 13:50:10|1910.72|1902.02|1911|1902.3|1911.16|1902.46|1910.59|1901.89|28
1626875420000|2021-07-21 13:50:20|1910.58|1901.88|1910.84|1902.14|1910.99|1902.29|1910.58|1901.88|17
1626875430000|2021-07-21 13:50:30|1910.9|1902.2|1910.45|1901.75|1910.9|1902.2|1910.19|1901.49|21
1626875440000|2021-07-21 13:50:40|1910.58|1901.88|1910.45|1901.75|1910.66|1901.96|1910.44|1901.74|8
1626875450000|2021-07-21 13:50:50|1910.4|1901.7|1910.39|1901.69|1910.42|1901.72|1910.35|1901.65|8
1626875460000|2021-07-21 13:51:00|1910.35|1901.65|1910.89|1902.19|1911.1|1902.4|1910.35|1901.65|22
1626875470000|2021-07-21 13:51:10|1910.73|1902.03|1910.55|1901.85|1910.78|1902.08|1910.53|1901.83|21
1626875480000|2021-07-21 13:51:20|1910.46|1901.76|1910.24|1901.54|1910.46|1901.76|1910.12|1901.42|20
1626875490000|2021-07-21 13:51:30|1910.21|1901.51|1910.21|1901.51|1910.25|1901.55|1910.1|1901.4|20
1626875500000|2021-07-21 13:51:40|1910.22|1901.52|1909.42|1900.72|1910.25|1901.55|1909.42|1900.72|17
1626875510000|2021-07-21 13:51:50|1909.41|1900.71|1909.43|1900.73|1909.43|1900.73|1909.02|1900.32|20
1626875520000|2021-07-21 13:52:00|1909.35|1900.65|1909.31|1900.61|1909.79|1901.09|1909.16|1900.46|21
1626875530000|2021-07-21 13:52:10|1909.22|1900.52|1909.23|1900.53|1909.43|1900.73|1909.22|1900.52|25
1626875540000|2021-07-21 13:52:20|1909.24|1900.54|1909.15|1900.45|1909.26|1900.56|1909.15|1900.45|8
1626875550000|2021-07-21 13:52:30|1909.23|1900.53|1909.21|1900.51|1909.23|1900.53|1909.12|1900.42|3
1626875560000|2021-07-21 13:52:40|1909.14|1900.44|1909.39|1900.69|1909.58|1900.88|1909.14|1900.44|15
1626875570000|2021-07-21 13:52:50|1909.42|1900.72|1909.66|1900.96|1909.66|1900.96|1909.42|1900.72|6
1626875580000|2021-07-21 13:53:00|1909.69|1900.99|1910.19|1901.49|1910.27|1901.57|1909.69|1900.99|12
1626875590000|2021-07-21 13:53:10|1910.18|1901.48|1910.4|1901.7|1910.4|1901.7|1909.9|1901.2|16
1626875600000|2021-07-21 13:53:20|1910.46|1901.76|1910.54|1901.84|1910.73|1902.03|1910.41|1901.71|18
1626875610000|2021-07-21 13:53:30|1910.49|1901.79|1910.79|1902.09|1910.99|1902.29|1910.47|1901.77|24
1626875620000|2021-07-21 13:53:40|1910.75|1902.05|1910.8|1902.1|1910.83|1902.13|1910.57|1901.87|24
1626875630000|2021-07-21 13:53:50|1910.77|1902.07|1910.86|1902.16|1911.06|1902.36|1910.77|1902.07|25
1626875640000|2021-07-21 13:54:00|1910.84|1902.14|1911.02|1902.32|1911.11|1902.41|1910.84|1902.14|25
1626875650000|2021-07-21 13:54:10|1911.33|1902.63|1909.83|1901.13|1912.18|1903.48|1909.83|1901.13|27
1626875660000|2021-07-21 13:54:20|1909.63|1900.93|1909.78|1901.08|1909.86|1901.16|1909.4|1900.7|23
1626875670000|2021-07-21 13:54:30|1909.77|1901.07|1909.58|1900.88|1909.93|1901.23|1909.58|1900.88|24
1626875680000|2021-07-21 13:54:40|1909.55|1900.85|1910.21|1901.51|1910.21|1901.51|1909.45|1900.75|22
1626875690000|2021-07-21 13:54:50|1910.12|1901.42|1909.72|1901.02|1910.12|1901.42|1909.07|1900.37|22
1626875700000|2021-07-21 13:55:00|1909.64|1900.94|1909.27|1900.57|1909.7|1901|1909.11|1900.41|24
1626875710000|2021-07-21 13:55:10|1909.23|1900.53|1909.64|1900.94|1909.73|1901.03|1908.96|1900.26|25
1626875720000|2021-07-21 13:55:20|1909.69|1900.99|1909.77|1901.07|1909.79|1901.09|1909.63|1900.93|20
1626875730000|2021-07-21 13:55:30|1909.79|1901.09|1910.03|1901.33|1910.03|1901.33|1909.78|1901.08|15
1626875740000|2021-07-21 13:55:40|1910.12|1901.42|1910.07|1901.37|1910.65|1901.95|1910.06|1901.36|22
1626875750000|2021-07-21 13:55:50|1910.04|1901.34|1910.07|1901.37|1910.07|1901.37|1910.03|1901.33|7
1626875760000|2021-07-21 13:56:00|1910.08|1901.38|1910.15|1901.45|1910.15|1901.45|1910.08|1901.38|5
1626875770000|2021-07-21 13:56:10|1910.16|1901.46|1910.36|1901.66|1910.49|1901.79|1910.16|1901.46|9
1626875780000|2021-07-21 13:56:20|1910.33|1901.63|1910.45|1901.75|1910.57|1901.87|1909.71|1901.01|25
1626875790000|2021-07-21 13:56:30|1910.63|1901.93|1910.19|1901.49|1910.65|1901.95|1909.92|1901.22|22
1626875800000|2021-07-21 13:56:40|1910.22|1901.52|1909.99|1901.29|1910.62|1901.92|1909.95|1901.25|25
1626875810000|2021-07-21 13:56:50|1909.95|1901.25|1910.06|1901.36|1910.12|1901.42|1909.91|1901.21|22
1626875820000|2021-07-21 13:57:00|1910.05|1901.35|1910.36|1901.66|1910.36|1901.66|1910.02|1901.32|24
1626875830000|2021-07-21 13:57:10|1910.37|1901.67|1910.24|1901.54|1910.49|1901.79|1910.12|1901.42|22
1626875840000|2021-07-21 13:57:20|1910.21|1901.51|1907.84|1899.14|1910.21|1901.51|1907.82|1899.12|26
1626875850000|2021-07-21 13:57:30|1907.95|1899.25|1907.77|1899.07|1908.1|1899.4|1907.69|1898.99|15
1626875860000|2021-07-21 13:57:40|1907.74|1899.04|1907.2|1898.5|1907.9|1899.2|1907.13|1898.43|27
1626875870000|2021-07-21 13:57:50|1907.23|1898.53|1907.19|1898.49|1907.23|1898.53|1906.97|1898.27|24
1626875880000|2021-07-21 13:58:00|1907.18|1898.48|1907.34|1898.64|1907.34|1898.64|1907.14|1898.44|12
1626875890000|2021-07-21 13:58:10|1907.36|1898.66|1907.27|1898.57|1907.54|1898.84|1907.27|1898.57|12
1626875900000|2021-07-21 13:58:20|1907.29|1898.59|1907.72|1899.02|1907.72|1899.02|1907.29|1898.59|19
1626875910000|2021-07-21 13:58:30|1907.73|1899.03|1907.67|1898.97|1907.81|1899.11|1907.65|1898.95|12
1626875920000|2021-07-21 13:58:40|1907.66|1898.96|1907.67|1898.97|1907.67|1898.97|1907.45|1898.75|12
1626875930000|2021-07-21 13:58:50|1907.71|1899.01|1908|1899.3|1908|1899.3|1907.71|1899.01|8
1626875940000|2021-07-21 13:59:00|1908.01|1899.31|1907.68|1898.98|1908.03|1899.33|1907.67|1898.97|18
1626875950000|2021-07-21 13:59:10|1907.69|1898.99|1907.65|1898.95|1907.79|1899.09|1907.63|1898.93|23
1626875960000|2021-07-21 13:59:20|1907.66|1898.96|1907.69|1898.99|1907.89|1899.19|1907.63|1898.93|20
1626875970000|2021-07-21 13:59:30|1907.65|1898.95|1908.66|1899.96|1908.66|1899.96|1907.65|1898.95|24
1626875980000|2021-07-21 13:59:40|1908.65|1899.95|1908.63|1899.93|1908.69|1899.99|1908.47|1899.77|26
1626875990000|2021-07-21 13:59:50|1908.62|1899.92|1908.61|1899.91|1908.65|1899.95|1908.49|1899.79|21
1626876000000|2021-07-21 14:00:00|1908.64|1899.94|1911.92|1903.22|1912.18|1903.48|1908.64|1899.94|24
1626876010000|2021-07-21 14:00:10|1911.98|1903.28|1910.89|1902.19|1912|1903.3|1910.89|1902.19|26
1626876020000|2021-07-21 14:00:20|1910.8|1902.1|1910.8|1902.1|1910.88|1902.18|1910.58|1901.88|25
1626876030000|2021-07-21 14:00:30|1910.81|1902.11|1910.94|1902.24|1911.24|1902.54|1910.81|1902.11|19
1626876040000|2021-07-21 14:00:40|1910.93|1902.23|1910.25|1901.55|1910.93|1902.23|1910.25|1901.55|20
1626876050000|2021-07-21 14:00:50|1910.46|1901.76|1911|1902.3|1911|1902.3|1910.46|1901.76|11
1626876060000|2021-07-21 14:01:00|1911.01|1902.31|1911.88|1903.18|1911.98|1903.28|1911.01|1902.31|15
1626876070000|2021-07-21 14:01:10|1911.83|1903.13|1911.49|1902.79|1911.83|1903.13|1911.3|1902.6|19
1626876080000|2021-07-21 14:01:20|1911.46|1902.76|1911.58|1902.88|1911.67|1902.97|1911.33|1902.63|23
1626876090000|2021-07-21 14:01:30|1911.57|1902.87|1911.3|1902.6|1911.64|1902.94|1911.29|1902.59|24
1626876100000|2021-07-21 14:01:40|1911.35|1902.65|1911.46|1902.76|1911.56|1902.86|1911.35|1902.65|23
1626876110000|2021-07-21 14:01:50|1911.48|1902.78|1911.91|1903.21|1911.91|1903.21|1911.42|1902.72|19
1626876120000|2021-07-21 14:02:00|1911.81|1903.11|1911.96|1903.26|1912.01|1903.31|1911.81|1903.11|17
1626876130000|2021-07-21 14:02:10|1912.02|1903.32|1912.14|1903.44|1912.14|1903.44|1912|1903.3|4
1626876140000|2021-07-21 14:02:20|1912.21|1903.51|1912.06|1903.36|1912.21|1903.51|1912.04|1903.34|7
1626876150000|2021-07-21 14:02:30|1912.02|1903.32|1911.68|1902.98|1912.21|1903.51|1911.41|1902.71|14
1626876160000|2021-07-21 14:02:40|1911.41|1902.71|1911.74|1903.04|1911.76|1903.06|1911.37|1902.67|19
1626876170000|2021-07-21 14:02:50|1911.67|1902.97|1911.44|1902.74|1911.69|1902.99|1911.28|1902.58|26
1626876180000|2021-07-21 14:03:00|1911.41|1902.71|1911.41|1902.71|1911.5|1902.8|1910.87|1902.17|23
1626876190000|2021-07-21 14:03:10|1911.47|1902.77|1911.51|1902.81|1911.68|1902.98|1911.47|1902.77|17
1626876200000|2021-07-21 14:03:20|1911.5|1902.8|1911.74|1903.04|1911.76|1903.06|1911.43|1902.73|19
1626876210000|2021-07-21 14:03:30|1911.75|1903.05|1911.74|1903.04|1911.79|1903.09|1911.72|1903.02|9
1626876220000|2021-07-21 14:03:40|1911.75|1903.05|1911.61|1902.91|1911.75|1903.05|1911.55|1902.85|17
1626876230000|2021-07-21 14:03:50|1911.62|1902.92|1911.98|1903.28|1911.98|1903.28|1911.61|1902.91|12
1626876240000|2021-07-21 14:04:00|1912.16|1903.46|1912.09|1903.39|1912.3|1903.6|1911.95|1903.25|23
1626876250000|2021-07-21 14:04:10|1912.16|1903.46|1912.75|1904.05|1912.79|1904.09|1912.14|1903.44|25
1626876260000|2021-07-21 14:04:20|1912.74|1904.04|1912.61|1903.91|1912.74|1904.04|1912.55|1903.85|21
1626876270000|2021-07-21 14:04:30|1912.6|1903.9|1912.67|1903.97|1912.7|1904|1912.57|1903.87|20
1626876280000|2021-07-21 14:04:40|1912.69|1903.99|1913.61|1904.91|1913.65|1904.95|1912.69|1903.99|23
1626876290000|2021-07-21 14:04:50|1913.51|1904.81|1913.28|1904.58|1913.51|1904.81|1912.86|1904.16|25
1626876300000|2021-07-21 14:05:00|1913.18|1904.48|1913.82|1905.12|1913.82|1905.12|1912.82|1904.12|23
1626876310000|2021-07-21 14:05:10|1913.83|1905.13|1915.54|1906.84|1916.25|1907.55|1913.83|1905.13|26
1626876320000|2021-07-21 14:05:20|1915.78|1907.08|1915.67|1906.97|1915.97|1907.27|1915.61|1906.91|18
1626876330000|2021-07-21 14:05:30|1915.81|1907.11|1915.73|1907.03|1916.01|1907.31|1915.44|1906.74|21
1626876340000|2021-07-21 14:05:40|1915.68|1906.98|1919.31|1910.61|1919.31|1910.61|1915.43|1906.73|27
1626876350000|2021-07-21 14:05:50|1919.98|1911.28|1917.87|1909.17|1919.98|1911.28|1917.6|1908.9|28
1626876360000|2021-07-21 14:06:00|1918.12|1909.42|1919.59|1910.89|1919.73|1911.03|1917.54|1908.84|28
1626876370000|2021-07-21 14:06:10|1919.63|1910.93|1919.11|1910.41|1919.81|1911.11|1919.11|1910.41|24
1626876380000|2021-07-21 14:06:20|1919.32|1910.62|1919.93|1911.23|1920.92|1912.22|1919.32|1910.62|24
1626876390000|2021-07-21 14:06:30|1919.87|1911.17|1919.3|1910.6|1920.06|1911.36|1918.78|1910.08|22
1626876400000|2021-07-21 14:06:40|1919.32|1910.62|1919.89|1911.19|1919.89|1911.19|1918.8|1910.1|23
1626876410000|2021-07-21 14:06:50|1919.88|1911.18|1920.29|1911.59|1920.54|1911.84|1919.88|1911.18|17
1626876420000|2021-07-21 14:07:00|1920.24|1911.54|1921.03|1912.33|1921.03|1912.33|1919.37|1910.67|26
1626876430000|2021-07-21 14:07:10|1921|1912.3|1920.48|1911.78|1921.07|1912.37|1920.06|1911.36|16
1626876440000|2021-07-21 14:07:20|1920.61|1911.91|1920.18|1911.48|1920.84|1912.14|1920.18|1911.48|11
1626876450000|2021-07-21 14:07:30|1920.14|1911.44|1920.18|1911.48|1920.62|1911.92|1920.1|1911.4|8
1626876460000|2021-07-21 14:07:40|1920.34|1911.64|1921.33|1912.63|1921.46|1912.76|1920.34|1911.64|20
1626876470000|2021-07-21 14:07:50|1921.29|1912.59|1921.45|1912.75|1921.66|1912.96|1921.14|1912.44|16
1626876480000|2021-07-21 14:08:00|1921.44|1912.74|1920.42|1911.72|1921.63|1912.93|1920.42|1911.72|21
1626876490000|2021-07-21 14:08:10|1920.66|1911.96|1921.36|1912.66|1921.36|1912.66|1920.56|1911.86|25
1626876500000|2021-07-21 14:08:20|1921.41|1912.71|1921.42|1912.72|1921.47|1912.77|1921.27|1912.57|22
1626876510000|2021-07-21 14:08:30|1921.41|1912.71|1921.21|1912.51|1921.44|1912.74|1921.04|1912.34|14
1626876520000|2021-07-21 14:08:40|1921.2|1912.5|1920.91|1912.21|1921.2|1912.5|1920.72|1912.02|24
1626876530000|2021-07-21 14:08:50|1920.82|1912.12|1921.59|1912.89|1921.73|1913.03|1920.7|1912|16
1626876540000|2021-07-21 14:09:00|1921.63|1912.93|1920.73|1912.03|1921.63|1912.93|1920.69|1911.99|22
1626876550000|2021-07-21 14:09:10|1920.7|1912|1919.89|1911.19|1920.74|1912.04|1919.75|1911.05|20
1626876560000|2021-07-21 14:09:20|1919.88|1911.18|1920.29|1911.59|1920.39|1911.69|1919.88|1911.18|22
1626876570000|2021-07-21 14:09:30|1920.45|1911.75|1921.56|1912.86|1921.66|1912.96|1920.32|1911.62|28
1626876580000|2021-07-21 14:09:40|1921.58|1912.88|1921.44|1912.74|1921.74|1913.04|1921.26|1912.56|26
1626876590000|2021-07-21 14:09:50|1921.42|1912.72|1922.12|1913.42|1922.13|1913.43|1920.91|1912.21|25
1626876600000|2021-07-21 14:10:00|1922.02|1913.32|1921.28|1912.58|1922.08|1913.38|1921.28|1912.58|20
1626876610000|2021-07-21 14:10:10|1921.29|1912.59|1921.14|1912.44|1921.29|1912.59|1920.45|1911.75|21
1626876620000|2021-07-21 14:10:20|1921.03|1912.33|1921.22|1912.52|1921.25|1912.55|1921.03|1912.33|13
1626876630000|2021-07-21 14:10:30|1921.21|1912.51|1922.03|1913.33|1922.11|1913.41|1921.01|1912.31|16
1626876640000|2021-07-21 14:10:40|1922.05|1913.35|1927.41|1918.71|1929.04|1920.34|1922.01|1913.31|27
1626876650000|2021-07-21 14:10:50|1927.24|1918.54|1925.81|1917.11|1927.88|1919.18|1924.92|1916.22|27
1626876660000|2021-07-21 14:11:00|1925.79|1917.09|1933.43|1924.73|1933.43|1924.73|1925.79|1917.09|26
1626876670000|2021-07-21 14:11:10|1933.49|1924.79|1929.08|1920.38|1933.49|1924.79|1929.08|1920.38|26
1626876680000|2021-07-21 14:11:20|1928.53|1919.83|1928.96|1920.26|1929.34|1920.64|1928.36|1919.66|29
1626876690000|2021-07-21 14:11:30|1928.91|1920.21|1928.58|1919.88|1929.32|1920.62|1928.54|1919.84|28
1626876700000|2021-07-21 14:11:40|1928.59|1919.89|1927.28|1918.58|1928.59|1919.89|1927.28|1918.58|27
1626876710000|2021-07-21 14:11:50|1927.24|1918.54|1926.45|1917.75|1927.84|1919.14|1926.45|1917.75|23
1626876720000|2021-07-21 14:12:00|1926.4|1917.7|1925.78|1917.08|1926.4|1917.7|1925.33|1916.63|25
1626876730000|2021-07-21 14:12:10|1925.65|1916.95|1925.33|1916.63|1925.94|1917.24|1925.05|1916.35|27
1626876740000|2021-07-21 14:12:20|1925.35|1916.65|1927.47|1918.77|1927.54|1918.84|1925.35|1916.65|25
1626876750000|2021-07-21 14:12:30|1927.42|1918.72|1928.92|1920.22|1929.41|1920.71|1926.62|1917.92|28
1626876760000|2021-07-21 14:12:40|1928.85|1920.15|1928.19|1919.49|1928.85|1920.15|1927.05|1918.35|26
1626876770000|2021-07-21 14:12:50|1928.24|1919.54|1930.45|1921.75|1930.88|1922.18|1928.24|1919.54|26
1626876780000|2021-07-21 14:13:00|1930.19|1921.49|1929.76|1921.06|1930.19|1921.49|1929.26|1920.56|26
1626876790000|2021-07-21 14:13:10|1930.29|1921.59|1930.78|1922.08|1930.84|1922.14|1930.22|1921.52|21
1626876800000|2021-07-21 14:13:20|1930.73|1922.03|1930.14|1921.44|1930.73|1922.03|1929.95|1921.25|24
1626876810000|2021-07-21 14:13:30|1930.11|1921.41|1929.67|1920.97|1930.11|1921.41|1929.67|1920.97|22
1626876820000|2021-07-21 14:13:40|1929.62|1920.92|1928.79|1920.09|1929.68|1920.98|1928.68|1919.98|24
1626876830000|2021-07-21 14:13:50|1928.78|1920.08|1928.34|1919.64|1929.02|1920.32|1928.19|1919.49|25
1626876840000|2021-07-21 14:14:00|1928.35|1919.65|1927.62|1918.92|1928.35|1919.65|1926.92|1918.22|26
1626876850000|2021-07-21 14:14:10|1927.36|1918.66|1927.66|1918.96|1928.07|1919.37|1927.34|1918.64|27
1626876860000|2021-07-21 14:14:20|1927.62|1918.92|1925.57|1916.87|1927.68|1918.98|1925.57|1916.87|28
1626876870000|2021-07-21 14:14:30|1925.61|1916.91|1926.21|1917.51|1926.25|1917.55|1925.59|1916.89|25
1626876880000|2021-07-21 14:14:40|1926.22|1917.52|1925.98|1917.28|1926.3|1917.6|1925.89|1917.19|24
1626876890000|2021-07-21 14:14:50|1925.95|1917.25|1926.28|1917.58|1926.28|1917.58|1925.65|1916.95|28
1626876900000|2021-07-21 14:15:00|1926.19|1917.49|1927.36|1918.66|1927.39|1918.69|1926.11|1917.41|26
1626876910000|2021-07-21 14:15:10|1927.53|1918.83|1927.92|1919.22|1928.25|1919.55|1927.52|1918.82|26
1626876920000|2021-07-21 14:15:20|1927.78|1919.08|1928.29|1919.59|1928.64|1919.94|1927.7|1919|23
1626876930000|2021-07-21 14:15:30|1928.34|1919.64|1928.29|1919.59|1928.36|1919.66|1928.11|1919.41|26
1626876940000|2021-07-21 14:15:40|1928.18|1919.48|1929.28|1920.58|1929.3|1920.6|1928.18|1919.48|23
1626876950000|2021-07-21 14:15:50|1929.25|1920.55|1929.95|1921.25|1929.97|1921.27|1929.25|1920.55|18
1626876960000|2021-07-21 14:16:00|1930.15|1921.45|1929.26|1920.56|1930.2|1921.5|1929.19|1920.49|24
1626876970000|2021-07-21 14:16:10|1929.43|1920.73|1929.6|1920.9|1929.82|1921.12|1929.34|1920.64|27
1626876980000|2021-07-21 14:16:20|1929.53|1920.83|1929.35|1920.65|1929.59|1920.89|1929.22|1920.52|23
1626876990000|2021-07-21 14:16:30|1929.34|1920.64|1929.07|1920.37|1929.35|1920.65|1928.98|1920.28|21
1626877000000|2021-07-21 14:16:40|1929.01|1920.31|1929.89|1921.19|1930.2|1921.5|1928.98|1920.28|24
1626877010000|2021-07-21 14:16:50|1929.8|1921.1|1930.8|1922.1|1930.82|1922.12|1929.53|1920.83|26
1626877020000|2021-07-21 14:17:00|1930.77|1922.07|1932.88|1924.18|1932.95|1924.25|1930.77|1922.07|22
1626877030000|2021-07-21 14:17:10|1933|1924.3|1931.93|1923.23|1933.03|1924.33|1931.93|1923.23|21
1626877040000|2021-07-21 14:17:20|1931.98|1923.28|1931.79|1923.09|1932.22|1923.52|1931.45|1922.75|28
1626877050000|2021-07-21 14:17:30|1931.84|1923.14|1931.76|1923.06|1931.87|1923.17|1931.42|1922.72|22
1626877060000|2021-07-21 14:17:40|1931.79|1923.09|1931.87|1923.17|1931.92|1923.22|1931.67|1922.97|22
1626877070000|2021-07-21 14:17:50|1931.84|1923.14|1932.1|1923.4|1932.17|1923.47|1931.84|1923.14|19
1626877080000|2021-07-21 14:18:00|1932.41|1923.71|1933.13|1924.43|1933.13|1924.43|1932.41|1923.71|18
1626877090000|2021-07-21 14:18:10|1933.26|1924.56|1933.17|1924.47|1934.84|1926.14|1933.17|1924.47|24
1626877100000|2021-07-21 14:18:20|1933.03|1924.33|1932.38|1923.68|1933.03|1924.33|1932.17|1923.47|24
1626877110000|2021-07-21 14:18:30|1932.36|1923.66|1932.83|1924.13|1932.87|1924.17|1932.25|1923.55|24
1626877120000|2021-07-21 14:18:40|1932.92|1924.22|1931.84|1923.14|1932.92|1924.22|1931.84|1923.14|24
1626877130000|2021-07-21 14:18:50|1932.02|1923.32|1931.4|1922.7|1932.02|1923.32|1931.4|1922.7|20
1626877140000|2021-07-21 14:19:00|1931.44|1922.74|1930.83|1922.13|1931.46|1922.76|1930.83|1922.13|28
1626877150000|2021-07-21 14:19:10|1930.69|1921.99|1931.34|1922.64|1931.43|1922.73|1930.69|1921.99|26
1626877160000|2021-07-21 14:19:20|1931.29|1922.59|1930.6|1921.9|1931.34|1922.64|1930.58|1921.88|21
1626877170000|2021-07-21 14:19:30|1930.66|1921.96|1931.01|1922.31|1931.01|1922.31|1930.51|1921.81|14
1626877180000|2021-07-21 14:19:40|1931.04|1922.34|1931.08|1922.38|1931.08|1922.38|1930.74|1922.04|20
1626877190000|2021-07-21 14:19:50|1931.09|1922.39|1931.6|1922.9|1932.15|1923.45|1931.09|1922.39|13
1626877200000|2021-07-21 14:20:00|1931.59|1922.89|1934.09|1925.39|1934.09|1925.39|1931.59|1922.89|24
1626877210000|2021-07-21 14:20:10|1934.04|1925.34|1933.58|1924.88|1935.59|1926.89|1933.43|1924.73|26
1626877220000|2021-07-21 14:20:20|1933.77|1925.07|1933.38|1924.68|1933.77|1925.07|1932.85|1924.15|24
1626877230000|2021-07-21 14:20:30|1933.34|1924.64|1933.02|1924.32|1933.44|1924.74|1932.5|1923.8|27
1626877240000|2021-07-21 14:20:40|1932.98|1924.28|1933.14|1924.44|1933.26|1924.56|1932.89|1924.19|24
1626877250000|2021-07-21 14:20:50|1932.99|1924.29|1933.25|1924.55|1933.49|1924.79|1932.92|1924.22|26
1626877260000|2021-07-21 14:21:00|1933.28|1924.58|1932.86|1924.16|1933.28|1924.58|1932.86|1924.16|23
1626877270000|2021-07-21 14:21:10|1932.89|1924.19|1932.14|1923.44|1932.95|1924.25|1931.79|1923.09|20
1626877280000|2021-07-21 14:21:20|1932.18|1923.48|1932.76|1924.06|1933|1924.3|1932.13|1923.43|22
1626877290000|2021-07-21 14:21:30|1932.79|1924.09|1932.86|1924.16|1932.92|1924.22|1932.64|1923.94|14
1626877300000|2021-07-21 14:21:40|1932.89|1924.19|1932.97|1924.27|1933.06|1924.36|1932.89|1924.19|15
1626877310000|2021-07-21 14:21:50|1933.01|1924.31|1932.83|1924.13|1933.01|1924.31|1932.64|1923.94|18
1626877320000|2021-07-21 14:22:00|1932.84|1924.14|1932.97|1924.27|1933.17|1924.47|1932.83|1924.13|23
1626877330000|2021-07-21 14:22:10|1932.94|1924.24|1932.3|1923.6|1932.94|1924.24|1932.3|1923.6|26
1626877340000|2021-07-21 14:22:20|1932.38|1923.68|1932.35|1923.65|1932.43|1923.73|1932.31|1923.61|21
1626877350000|2021-07-21 14:22:30|1932.28|1923.58|1931.74|1923.04|1932.41|1923.71|1931.59|1922.89|22
1626877360000|2021-07-21 14:22:40|1931.76|1923.06|1931.84|1923.14|1931.93|1923.23|1931.66|1922.96|26
1626877370000|2021-07-21 14:22:50|1931.78|1923.08|1932.63|1923.93|1932.93|1924.23|1931.78|1923.08|23
1626877380000|2021-07-21 14:23:00|1932.59|1923.89|1933.22|1924.52|1933.26|1924.56|1932.59|1923.89|26
1626877390000|2021-07-21 14:23:10|1933.2|1924.5|1934.94|1926.24|1935.06|1926.36|1933.14|1924.44|28
1626877400000|2021-07-21 14:23:20|1934.96|1926.26|1934.88|1926.18|1935.29|1926.59|1934.28|1925.58|29
1626877410000|2021-07-21 14:23:30|1934.9|1926.2|1934.62|1925.92|1935.06|1926.36|1934.19|1925.49|25
1626877420000|2021-07-21 14:23:40|1934.6|1925.9|1934.14|1925.44|1934.8|1926.1|1934.14|1925.44|27
1626877430000|2021-07-21 14:23:50|1934.18|1925.48|1933.86|1925.16|1934.32|1925.62|1933.75|1925.05|22
1626877440000|2021-07-21 14:24:00|1933.97|1925.27|1934.16|1925.46|1934.32|1925.62|1933.97|1925.27|23
1626877450000|2021-07-21 14:24:10|1934.17|1925.47|1934.4|1925.7|1935.03|1926.33|1934.16|1925.46|21
1626877460000|2021-07-21 14:24:20|1934.39|1925.69|1934.7|1926|1934.81|1926.11|1934.37|1925.67|21
1626877470000|2021-07-21 14:24:30|1934.82|1926.12|1934.73|1926.03|1934.91|1926.21|1934.68|1925.98|16
1626877480000|2021-07-21 14:24:40|1934.72|1926.02|1936.84|1928.14|1937.79|1929.09|1934.72|1926.02|26
1626877490000|2021-07-21 14:24:50|1936.55|1927.85|1935.38|1926.68|1936.64|1927.94|1935.2|1926.5|20
1626877500000|2021-07-21 14:25:00|1935.44|1926.74|1934.44|1925.74|1935.56|1926.86|1934.44|1925.74|26
1626877510000|2021-07-21 14:25:10|1934.27|1925.57|1933.85|1925.15|1934.42|1925.72|1933.85|1925.15|12
1626877520000|2021-07-21 14:25:20|1934.23|1925.53|1933.24|1924.54|1934.23|1925.53|1933.04|1924.34|22
1626877530000|2021-07-21 14:25:30|1933.19|1924.49|1932.93|1924.23|1933.65|1924.95|1932.93|1924.23|24
1626877540000|2021-07-21 14:25:40|1932.81|1924.11|1932.59|1923.89|1932.89|1924.19|1932.45|1923.75|21
1626877550000|2021-07-21 14:25:50|1932.52|1923.82|1932.9|1924.2|1932.9|1924.2|1932.5|1923.8|7
1626877560000|2021-07-21 14:26:00|1932.86|1924.16|1932.33|1923.63|1932.86|1924.16|1932.33|1923.63|17
1626877570000|2021-07-21 14:26:10|1932.21|1923.51|1931.03|1922.33|1932.21|1923.51|1930.71|1922.01|25
1626877580000|2021-07-21 14:26:20|1931.05|1922.35|1931.07|1922.37|1931.13|1922.43|1931.02|1922.32|21
1626877590000|2021-07-21 14:26:30|1930.99|1922.29|1929.37|1920.67|1930.99|1922.29|1929.24|1920.54|24
1626877600000|2021-07-21 14:26:40|1929.27|1920.57|1930.07|1921.37|1930.43|1921.73|1929.27|1920.57|35
1626877610000|2021-07-21 14:26:50|1930.09|1921.39|1929.92|1921.22|1930.26|1921.56|1929.73|1921.03|30
1626877620000|2021-07-21 14:27:00|1929.93|1921.23|1930.19|1921.49|1930.56|1921.86|1929.76|1921.06|21
1626877630000|2021-07-21 14:27:10|1930.16|1921.46|1929.72|1921.02|1930.22|1921.52|1929.43|1920.73|23
1626877640000|2021-07-21 14:27:20|1929.76|1921.06|1929.5|1920.8|1929.76|1921.06|1929.33|1920.63|18
1626877650000|2021-07-21 14:27:30|1929.46|1920.76|1929.37|1920.67|1929.46|1920.76|1929.24|1920.54|19
1626877660000|2021-07-21 14:27:40|1929.28|1920.58|1928.92|1920.22|1929.38|1920.68|1928.85|1920.15|31
1626877670000|2021-07-21 14:27:50|1928.89|1920.19|1929.01|1920.31|1929.01|1920.31|1928.8|1920.1|21
1626877680000|2021-07-21 14:28:00|1928.92|1920.22|1929.41|1920.71|1929.6|1920.9|1928.43|1919.73|30
1626877690000|2021-07-21 14:28:10|1929.35|1920.65|1929.33|1920.63|1929.8|1921.1|1929.3|1920.6|35
1626877700000|2021-07-21 14:28:20|1929.34|1920.64|1929.27|1920.57|1929.34|1920.64|1928.77|1920.07|35
1626877710000|2021-07-21 14:28:30|1929.39|1920.69|1929.1|1920.4|1929.5|1920.8|1928.98|1920.28|31
1626877720000|2021-07-21 14:28:40|1929.12|1920.42|1929.18|1920.48|1929.53|1920.83|1928.85|1920.15|33
1626877730000|2021-07-21 14:28:50|1929.16|1920.46|1928.89|1920.19|1929.22|1920.52|1928.8|1920.1|36
1626877740000|2021-07-21 14:29:00|1928.85|1920.15|1928.5|1919.8|1928.85|1920.15|1928.15|1919.45|16
1626877750000|2021-07-21 14:29:10|1928.77|1920.07|1928.33|1919.63|1929.15|1920.45|1928.33|1919.63|25
1626877760000|2021-07-21 14:29:20|1928.29|1919.59|1927.91|1919.21|1928.3|1919.6|1927.91|1919.21|10
1626877770000|2021-07-21 14:29:30|1927.96|1919.26|1928.37|1919.67|1928.37|1919.67|1927.91|1919.21|7
1626877780000|2021-07-21 14:29:40|1928.49|1919.79|1927.9|1919.2|1928.49|1919.79|1927.9|1919.2|6
1626877790000|2021-07-21 14:29:50|1927.87|1919.17|1927.78|1919.08|1927.89|1919.19|1927.42|1918.72|28
1626877800000|2021-07-21 14:30:00|1927.77|1919.07|1927.42|1918.72|1927.77|1919.07|1927.42|1918.72|34
1626877810000|2021-07-21 14:30:10|1927.45|1918.75|1927.05|1918.35|1927.57|1918.87|1926.92|1918.22|29
1626877820000|2021-07-21 14:30:20|1926.96|1918.26|1927.29|1918.59|1927.29|1918.59|1925.67|1916.97|33
1626877830000|2021-07-21 14:30:30|1927.28|1918.58|1927.16|1918.46|1927.29|1918.59|1926.8|1918.1|27
1626877840000|2021-07-21 14:30:40|1927.19|1918.49|1928.02|1919.32|1928.05|1919.35|1927.18|1918.48|26
1626877850000|2021-07-21 14:30:50|1928.04|1919.34|1928.06|1919.36|1928.25|1919.55|1928.04|1919.34|24
1626877860000|2021-07-21 14:31:00|1928.05|1919.35|1928.14|1919.44|1928.39|1919.69|1928.02|1919.32|28
1626877870000|2021-07-21 14:31:10|1928.11|1919.41|1927.01|1918.31|1928.11|1919.41|1926.91|1918.21|30
1626877880000|2021-07-21 14:31:20|1927|1918.3|1926.66|1917.96|1927.17|1918.47|1926.59|1917.89|31
1626877890000|2021-07-21 14:31:30|1926.65|1917.95|1925.23|1916.53|1926.68|1917.98|1925.17|1916.47|38
1626877900000|2021-07-21 14:31:40|1925.22|1916.52|1925.38|1916.68|1925.53|1916.83|1925.22|1916.52|35
1626877910000|2021-07-21 14:31:50|1925.41|1916.71|1924.68|1915.98|1925.41|1916.71|1924.67|1915.97|28
1626877920000|2021-07-21 14:32:00|1924.47|1915.77|1924.74|1916.04|1925.24|1916.54|1924.39|1915.69|39
1626877930000|2021-07-21 14:32:10|1924.79|1916.09|1923.51|1914.81|1924.79|1916.09|1923.51|1914.81|33
1626877940000|2021-07-21 14:32:20|1923.63|1914.93|1924.31|1915.61|1924.56|1915.86|1923.37|1914.67|35
1626877950000|2021-07-21 14:32:30|1924.26|1915.56|1923.41|1914.71|1924.36|1915.66|1923.41|1914.71|33
1626877960000|2021-07-21 14:32:40|1923.33|1914.63|1923.21|1914.51|1923.58|1914.88|1923.06|1914.36|35
1626877970000|2021-07-21 14:32:50|1923.2|1914.5|1923.23|1914.53|1923.32|1914.62|1923.03|1914.33|30
1626877980000|2021-07-21 14:33:00|1923.22|1914.52|1922.92|1914.22|1923.39|1914.69|1922.88|1914.18|31
1626877990000|2021-07-21 14:33:10|1922.95|1914.25|1923.7|1915|1923.94|1915.24|1922.86|1914.16|33
1626878000000|2021-07-21 14:33:20|1923.74|1915.04|1924.12|1915.42|1924.12|1915.42|1923.74|1915.04|13
1626878010000|2021-07-21 14:33:30|1924.13|1915.43|1924.39|1915.69|1924.46|1915.76|1924.02|1915.32|26
1626878020000|2021-07-21 14:33:40|1924.4|1915.7|1924.36|1915.66|1925.11|1916.41|1924.36|1915.66|22
1626878030000|2021-07-21 14:33:50|1924.43|1915.73|1924.85|1916.15|1925.01|1916.31|1924.43|1915.73|19
1626878040000|2021-07-21 14:34:00|1924.91|1916.21|1925.31|1916.61|1925.56|1916.86|1924.91|1916.21|17
1626878050000|2021-07-21 14:34:10|1925.32|1916.62|1925.23|1916.53|1925.33|1916.63|1925.1|1916.4|25
1626878060000|2021-07-21 14:34:20|1925.19|1916.49|1925.49|1916.79|1925.68|1916.98|1925.19|1916.49|21
1626878070000|2021-07-21 14:34:30|1925.52|1916.82|1926.16|1917.46|1926.36|1917.66|1925.52|1916.82|26
1626878080000|2021-07-21 14:34:40|1926.17|1917.47|1926.05|1917.35|1926.21|1917.51|1926.04|1917.34|18
1626878090000|2021-07-21 14:34:50|1926.1|1917.4|1926.48|1917.78|1926.49|1917.79|1926.1|1917.4|13
1626878100000|2021-07-21 14:35:00|1926.46|1917.76|1925.5|1916.8|1926.48|1917.78|1925.29|1916.59|29
1626878110000|2021-07-21 14:35:10|1925.62|1916.92|1925.38|1916.68|1925.65|1916.95|1925.1|1916.4|21
1626878120000|2021-07-21 14:35:20|1925.33|1916.63|1925.12|1916.42|1925.71|1917.01|1924.77|1916.07|28
1626878130000|2021-07-21 14:35:30|1925.03|1916.33|1924.55|1915.85|1925.12|1916.42|1924.55|1915.85|19
1626878140000|2021-07-21 14:35:40|1924.57|1915.87|1924.53|1915.83|1924.61|1915.91|1924.53|1915.83|13
1626878150000|2021-07-21 14:35:50|1924.6|1915.9|1923.85|1915.15|1924.6|1915.9|1923.76|1915.06|19
1626878160000|2021-07-21 14:36:00|1923.84|1915.14|1924.12|1915.42|1924.47|1915.77|1923.81|1915.11|26
1626878170000|2021-07-21 14:36:10|1924.13|1915.43|1925.21|1916.51|1925.21|1916.51|1924.13|1915.43|18
1626878180000|2021-07-21 14:36:20|1925.27|1916.57|1924.8|1916.1|1925.74|1917.04|1924.44|1915.74|26
1626878190000|2021-07-21 14:36:30|1924.78|1916.08|1924.49|1915.79|1924.9|1916.2|1924.24|1915.54|29
1626878200000|2021-07-21 14:36:40|1924.35|1915.65|1924.3|1915.6|1924.76|1916.06|1924.22|1915.52|33
1626878210000|2021-07-21 14:36:50|1924.29|1915.59|1924.16|1915.46|1924.53|1915.83|1924.16|1915.46|32
1626878220000|2021-07-21 14:37:00|1924.24|1915.54|1924.85|1916.15|1924.85|1916.15|1924.17|1915.47|33
1626878230000|2021-07-21 14:37:10|1924.83|1916.13|1924.71|1916.01|1924.93|1916.23|1924.4|1915.7|35
1626878240000|2021-07-21 14:37:20|1924.83|1916.13|1924.67|1915.97|1924.97|1916.27|1924.52|1915.82|28
1626878250000|2021-07-21 14:37:30|1924.76|1916.06|1924.57|1915.87|1924.83|1916.13|1924.49|1915.79|30
1626878260000|2021-07-21 14:37:40|1924.65|1915.95|1924.58|1915.88|1924.65|1915.95|1924.57|1915.87|11
1626878270000|2021-07-21 14:37:50|1924.65|1915.95|1925.02|1916.32|1925.02|1916.32|1924.59|1915.89|28
1626878280000|2021-07-21 14:38:00|1925.12|1916.42|1925.63|1916.93|1925.81|1917.11|1925.12|1916.42|33
1626878290000|2021-07-21 14:38:10|1925.6|1916.9|1924.58|1915.88|1925.93|1917.23|1924.58|1915.88|23
1626878300000|2021-07-21 14:38:20|1924.66|1915.96|1925.56|1916.86|1925.66|1916.96|1924.66|1915.96|34
1626878310000|2021-07-21 14:38:30|1925.54|1916.84|1926.17|1917.47|1926.17|1917.47|1925.47|1916.77|33
1626878320000|2021-07-21 14:38:40|1926.2|1917.5|1926.12|1917.42|1926.24|1917.54|1926.12|1917.42|21
1626878330000|2021-07-21 14:38:50|1926.17|1917.47|1926.76|1918.06|1926.78|1918.08|1925.74|1917.04|37
1626878340000|2021-07-21 14:39:00|1926.94|1918.24|1926.71|1918.01|1927.39|1918.69|1926.71|1918.01|33
1626878350000|2021-07-21 14:39:10|1926.59|1917.89|1926.51|1917.81|1926.59|1917.89|1926.32|1917.62|35
1626878360000|2021-07-21 14:39:20|1926.64|1917.94|1926.84|1918.14|1926.84|1918.14|1926.53|1917.83|31
1626878370000|2021-07-21 14:39:30|1926.79|1918.09|1926.87|1918.17|1926.88|1918.18|1926.72|1918.02|33
1626878380000|2021-07-21 14:39:40|1926.86|1918.16|1927.46|1918.76|1927.53|1918.83|1926.86|1918.16|35
1626878390000|2021-07-21 14:39:50|1927.42|1918.72|1927.51|1918.81|1927.82|1919.12|1927.42|1918.72|31
1626878400000|2021-07-21 14:40:00|1927.64|1918.94|1928.6|1919.9|1928.64|1919.94|1927.63|1918.93|25
1626878410000|2021-07-21 14:40:10|1928.65|1919.95|1928.39|1919.69|1928.76|1920.06|1928.28|1919.58|28
1626878420000|2021-07-21 14:40:20|1928.43|1919.73|1928.2|1919.5|1928.45|1919.75|1927.79|1919.09|30
1626878430000|2021-07-21 14:40:30|1928.18|1919.48|1928.45|1919.75|1928.67|1919.97|1928.15|1919.45|27
1626878440000|2021-07-21 14:40:40|1928.68|1919.98|1929.2|1920.5|1929.2|1920.5|1928.68|1919.98|24
1626878450000|2021-07-21 14:40:50|1929.22|1920.52|1929.24|1920.54|1929.54|1920.84|1929.17|1920.47|26
1626878460000|2021-07-21 14:41:00|1929.2|1920.5|1930.41|1921.71|1930.58|1921.88|1929.13|1920.43|30
1626878470000|2021-07-21 14:41:10|1930.43|1921.73|1929.82|1921.12|1930.72|1922.02|1929.58|1920.88|23
1626878480000|2021-07-21 14:41:20|1929.86|1921.16|1929.94|1921.24|1930.55|1921.85|1929.81|1921.11|27
1626878490000|2021-07-21 14:41:30|1929.88|1921.18|1930.19|1921.49|1930.35|1921.65|1929.8|1921.1|30
1626878500000|2021-07-21 14:41:40|1930.17|1921.47|1930.24|1921.54|1930.29|1921.59|1930.08|1921.38|32
1626878510000|2021-07-21 14:41:50|1930.23|1921.53|1930.35|1921.65|1930.37|1921.67|1930.12|1921.42|34
1626878520000|2021-07-21 14:42:00|1930.42|1921.72|1930.82|1922.12|1931.16|1922.46|1930.42|1921.72|35
1626878530000|2021-07-21 14:42:10|1930.77|1922.07|1930.26|1921.56|1930.77|1922.07|1930.26|1921.56|28
1626878540000|2021-07-21 14:42:20|1930.28|1921.58|1930.4|1921.7|1930.44|1921.74|1930.24|1921.54|29
1626878550000|2021-07-21 14:42:30|1930.45|1921.75|1930.5|1921.8|1930.52|1921.82|1930.35|1921.65|32
1626878560000|2021-07-21 14:42:40|1930.47|1921.77|1929.94|1921.24|1930.63|1921.93|1929.9|1921.2|31
1626878570000|2021-07-21 14:42:50|1930.01|1921.31|1930.17|1921.47|1930.29|1921.59|1929.84|1921.14|35
1626878580000|2021-07-21 14:43:00|1930.15|1921.45|1930.97|1922.27|1930.97|1922.27|1930.09|1921.39|34
1626878590000|2021-07-21 14:43:10|1931.03|1922.33|1932.64|1923.94|1933.01|1924.31|1930.96|1922.26|27
1626878600000|2021-07-21 14:43:20|1932.62|1923.92|1932.81|1924.11|1932.97|1924.27|1932.41|1923.71|39
1626878610000|2021-07-21 14:43:30|1932.86|1924.16|1932.37|1923.67|1933.05|1924.35|1932.19|1923.49|38
1626878620000|2021-07-21 14:43:40|1932.38|1923.68|1931.73|1923.03|1932.53|1923.83|1931.45|1922.75|36
1626878630000|2021-07-21 14:43:50|1931.21|1922.51|1931.62|1922.92|1931.8|1923.1|1930.66|1921.96|34
1626878640000|2021-07-21 14:44:00|1931.72|1923.02|1932.03|1923.33|1932.04|1923.34|1931.44|1922.74|31
1626878650000|2021-07-21 14:44:10|1932.01|1923.31|1932.95|1924.25|1933.19|1924.49|1931.76|1923.06|33
1626878660000|2021-07-21 14:44:20|1933|1924.3|1931.01|1922.31|1933.2|1924.5|1931.01|1922.31|38
1626878670000|2021-07-21 14:44:30|1931.05|1922.35|1930.79|1922.09|1931.05|1922.35|1930.64|1921.94|34
1626878680000|2021-07-21 14:44:40|1930.84|1922.14|1930.77|1922.07|1931.12|1922.42|1930.77|1922.07|32
1626878690000|2021-07-21 14:44:50|1930.59|1921.89|1930.72|1922.02|1931.15|1922.45|1930.55|1921.85|37
1626878700000|2021-07-21 14:45:00|1930.73|1922.03|1930.97|1922.27|1931.05|1922.35|1930.26|1921.56|29
1626878710000|2021-07-21 14:45:10|1930.91|1922.21|1929.55|1920.85|1930.91|1922.21|1929.54|1920.84|19
1626878720000|2021-07-21 14:45:20|1929.71|1921.01|1929.27|1920.57|1929.71|1921.01|1929.17|1920.47|25
1626878730000|2021-07-21 14:45:30|1929.3|1920.6|1928.64|1919.94|1929.3|1920.6|1928.57|1919.87|26
1626878740000|2021-07-21 14:45:40|1928.49|1919.79|1929.31|1920.61|1929.38|1920.68|1928.49|1919.79|35
1626878750000|2021-07-21 14:45:50|1929.27|1920.57|1929.06|1920.36|1929.47|1920.77|1928.96|1920.26|29
1626878760000|2021-07-21 14:46:00|1929.05|1920.35|1928.21|1919.51|1929.05|1920.35|1928.13|1919.43|19
1626878770000|2021-07-21 14:46:10|1928.22|1919.52|1927.7|1919|1928.24|1919.54|1927.7|1919|34
1626878780000|2021-07-21 14:46:20|1927.71|1919.01|1927.62|1918.92|1927.75|1919.05|1927.5|1918.8|23
1626878790000|2021-07-21 14:46:30|1927.61|1918.91|1927.41|1918.71|1927.61|1918.91|1927.34|1918.64|23
1626878800000|2021-07-21 14:46:40|1927.39|1918.69|1927.48|1918.78|1927.68|1918.98|1927.22|1918.52|26
1626878810000|2021-07-21 14:46:50|1927.49|1918.79|1927.56|1918.86|1927.99|1919.29|1927.49|1918.79|31
1626878820000|2021-07-21 14:47:00|1927.88|1919.18|1928.62|1919.92|1929.26|1920.56|1927.88|1919.18|26
1626878830000|2021-07-21 14:47:10|1928.31|1919.61|1931.42|1922.72|1931.42|1922.72|1928.31|1919.61|32
1626878840000|2021-07-21 14:47:20|1931.77|1923.07|1930.34|1921.64|1931.98|1923.28|1930.08|1921.38|35
1626878850000|2021-07-21 14:47:30|1930.35|1921.65|1929.35|1920.65|1930.39|1921.69|1929.2|1920.5|33
1626878860000|2021-07-21 14:47:40|1929.38|1920.68|1929.7|1921|1929.96|1921.26|1929.12|1920.42|32
1626878870000|2021-07-21 14:47:50|1929.71|1921.01|1929.08|1920.38|1929.75|1921.05|1928.83|1920.13|35
1626878880000|2021-07-21 14:48:00|1929.06|1920.36|1929.45|1920.75|1929.45|1920.75|1928.84|1920.14|32
1626878890000|2021-07-21 14:48:10|1929.63|1920.93|1930.45|1921.75|1930.65|1921.95|1929.3|1920.6|31
1626878900000|2021-07-21 14:48:20|1930.4|1921.7|1930.59|1921.89|1930.59|1921.89|1930.12|1921.42|28
1626878910000|2021-07-21 14:48:30|1930.56|1921.86|1929.32|1920.62|1930.61|1921.91|1929.26|1920.56|35
1626878920000|2021-07-21 14:48:40|1929.33|1920.63|1929.55|1920.85|1929.61|1920.91|1928.95|1920.25|32
1626878930000|2021-07-21 14:48:50|1929.56|1920.86|1929.81|1921.11|1929.81|1921.11|1929.3|1920.6|28
1626878940000|2021-07-21 14:49:00|1929.85|1921.15|1930.31|1921.61|1930.34|1921.64|1929.83|1921.13|32
1626878950000|2021-07-21 14:49:10|1930.34|1921.64|1929.49|1920.79|1930.93|1922.23|1929.49|1920.79|39
1626878960000|2021-07-21 14:49:20|1929.47|1920.77|1929.88|1921.18|1930.04|1921.34|1929.44|1920.74|36
1626878970000|2021-07-21 14:49:30|1929.91|1921.21|1930.35|1921.65|1930.44|1921.74|1929.87|1921.17|31
1626878980000|2021-07-21 14:49:40|1930.44|1921.74|1930.13|1921.43|1930.68|1921.98|1930.13|1921.43|21
1626878990000|2021-07-21 14:49:50|1930.16|1921.46|1930.24|1921.54|1930.41|1921.71|1930.12|1921.42|14
1626879000000|2021-07-21 14:50:00|1930.27|1921.57|1930.36|1921.66|1930.52|1921.82|1930.17|1921.47|16
1626879010000|2021-07-21 14:50:10|1930.43|1921.73|1930.14|1921.44|1930.6|1921.9|1930.07|1921.37|22
1626879020000|2021-07-21 14:50:20|1930.16|1921.46|1930.82|1922.12|1930.83|1922.13|1930.16|1921.46|22
1626879030000|2021-07-21 14:50:30|1931|1922.3|1930.7|1922|1931.05|1922.35|1930.57|1921.87|25
1626879040000|2021-07-21 14:50:40|1930.74|1922.04|1930.77|1922.07|1930.88|1922.18|1930.69|1921.99|17
1626879050000|2021-07-21 14:50:50|1930.76|1922.06|1931.06|1922.36|1931.06|1922.36|1930.76|1922.06|9
1626879060000|2021-07-21 14:51:00|1931.1|1922.4|1932.53|1923.83|1932.81|1924.11|1931.1|1922.4|28
1626879070000|2021-07-21 14:51:10|1932.34|1923.64|1933.08|1924.38|1933.16|1924.46|1932.3|1923.6|33
1626879080000|2021-07-21 14:51:20|1933.09|1924.39|1934.05|1925.35|1934.05|1925.35|1933.09|1924.39|18
1626879090000|2021-07-21 14:51:30|1934.1|1925.4|1933.98|1925.28|1934.24|1925.54|1933.95|1925.25|20
1626879100000|2021-07-21 14:51:40|1934.05|1925.35|1934.36|1925.66|1934.39|1925.69|1933.63|1924.93|28
1626879110000|2021-07-21 14:51:50|1934.31|1925.61|1934.66|1925.96|1934.74|1926.04|1934.31|1925.61|17
1626879120000|2021-07-21 14:52:00|1934.63|1925.93|1935.12|1926.42|1935.19|1926.49|1934.62|1925.92|14
1626879130000|2021-07-21 14:52:10|1935.14|1926.44|1934.83|1926.13|1935.31|1926.61|1934.7|1926|28
1626879140000|2021-07-21 14:52:20|1934.75|1926.05|1934.99|1926.29|1934.99|1926.29|1934.74|1926.04|31
1626879150000|2021-07-21 14:52:30|1935.01|1926.31|1935.13|1926.43|1935.13|1926.43|1934.78|1926.08|15
1626879160000|2021-07-21 14:52:40|1935.29|1926.59|1935.03|1926.33|1935.4|1926.7|1934.94|1926.24|26
1626879170000|2021-07-21 14:52:50|1934.98|1926.28|1934.54|1925.84|1935.01|1926.31|1934.54|1925.84|20
1626879180000|2021-07-21 14:53:00|1934.52|1925.82|1933.99|1925.29|1934.53|1925.83|1933.95|1925.25|31
1626879190000|2021-07-21 14:53:10|1933.98|1925.28|1933.42|1924.72|1933.98|1925.28|1933.42|1924.72|30
1626879200000|2021-07-21 14:53:20|1933.4|1924.7|1932.51|1923.81|1933.53|1924.83|1932.05|1923.35|32
1626879210000|2021-07-21 14:53:30|1932.49|1923.79|1932.28|1923.58|1932.78|1924.08|1932.13|1923.43|36
1626879220000|2021-07-21 14:53:40|1932.24|1923.54|1932.1|1923.4|1932.56|1923.86|1932.1|1923.4|39
1626879230000|2021-07-21 14:53:50|1932.18|1923.48|1932.52|1923.82|1932.52|1923.82|1932.18|1923.48|29
1626879240000|2021-07-21 14:54:00|1932.49|1923.79|1932.48|1923.78|1932.61|1923.91|1932.23|1923.53|28
1626879250000|2021-07-21 14:54:10|1932.49|1923.79|1932.93|1924.23|1932.94|1924.24|1932.49|1923.79|14
1626879260000|2021-07-21 14:54:20|1932.9|1924.2|1932.99|1924.29|1932.99|1924.29|1932.66|1923.96|15
1626879270000|2021-07-21 14:54:30|1933.02|1924.32|1933.45|1924.75|1933.51|1924.81|1932.94|1924.24|15
1626879280000|2021-07-21 14:54:40|1933.42|1924.72|1935.43|1926.73|1935.54|1926.84|1933.37|1924.67|30
1626879290000|2021-07-21 14:54:50|1935.57|1926.87|1935.37|1926.67|1935.83|1927.13|1935.08|1926.38|37
1626879300000|2021-07-21 14:55:00|1935.33|1926.63|1935.99|1927.29|1935.99|1927.29|1934.52|1925.82|30
1626879310000|2021-07-21 14:55:10|1936.37|1927.67|1935.39|1926.69|1936.82|1928.12|1935.2|1926.5|34
1626879320000|2021-07-21 14:55:20|1935.42|1926.72|1935.7|1927|1935.7|1927|1935.11|1926.41|37
1626879330000|2021-07-21 14:55:30|1935.59|1926.89|1935.52|1926.82|1936.3|1927.6|1935.4|1926.7|35
1626879340000|2021-07-21 14:55:40|1935.47|1926.77|1935.31|1926.61|1935.53|1926.83|1935.24|1926.54|38
1626879350000|2021-07-21 14:55:50|1935.34|1926.64|1935.63|1926.93|1935.77|1927.07|1934.66|1925.96|31
1626879360000|2021-07-21 14:56:00|1935.62|1926.92|1935.58|1926.88|1936.1|1927.4|1935.58|1926.88|31
1626879370000|2021-07-21 14:56:10|1935.59|1926.89|1936.19|1927.49|1936.22|1927.52|1935.47|1926.77|29
1626879380000|2021-07-21 14:56:20|1936.21|1927.51|1936.11|1927.41|1936.28|1927.58|1935.93|1927.23|33
1626879390000|2021-07-21 14:56:30|1936.08|1927.38|1936.23|1927.53|1936.33|1927.63|1936.08|1927.38|24
1626879400000|2021-07-21 14:56:40|1936.28|1927.58|1936.12|1927.42|1936.28|1927.58|1935.54|1926.84|25
1626879410000|2021-07-21 14:56:50|1936.11|1927.41|1935.82|1927.12|1936.14|1927.44|1935.65|1926.95|28
1626879420000|2021-07-21 14:57:00|1935.7|1927|1936.72|1928.02|1936.74|1928.04|1935.7|1927|18
1626879430000|2021-07-21 14:57:10|1936.74|1928.04|1937.85|1929.15|1937.85|1929.15|1936.26|1927.56|34
1626879440000|2021-07-21 14:57:20|1937.96|1929.26|1940.69|1931.99|1940.87|1932.17|1937.96|1929.26|28
1626879450000|2021-07-21 14:57:30|1938.5|1929.8|1940.35|1931.65|1945.3|1936.6|1938.5|1929.8|38
1626879460000|2021-07-21 14:57:40|1940.43|1931.73|1940.02|1931.32|1940.45|1931.75|1939.4|1930.7|39
1626879470000|2021-07-21 14:57:50|1940.17|1931.47|1939.43|1930.73|1940.78|1932.08|1939.32|1930.62|37
1626879480000|2021-07-21 14:58:00|1939.33|1930.63|1938.38|1929.68|1939.5|1930.8|1938.38|1929.68|33
1626879490000|2021-07-21 14:58:10|1937.97|1929.27|1938.39|1929.69|1938.47|1929.77|1937.49|1928.79|32
1626879500000|2021-07-21 14:58:20|1938.29|1929.59|1938.35|1929.65|1939.32|1930.62|1938.16|1929.46|24
1626879510000|2021-07-21 14:58:30|1938.36|1929.66|1938.38|1929.68|1938.53|1929.83|1938.33|1929.63|20
1626879520000|2021-07-21 14:58:40|1938.34|1929.64|1937.71|1929.01|1938.44|1929.74|1937.59|1928.89|23
1626879530000|2021-07-21 14:58:50|1937.7|1929|1937.22|1928.52|1938.21|1929.51|1936.97|1928.27|33
1626879540000|2021-07-21 14:59:00|1937.1|1928.4|1936.64|1927.94|1937.18|1928.48|1936.64|1927.94|30
1626879550000|2021-07-21 14:59:10|1936.72|1928.02|1936.34|1927.64|1936.76|1928.06|1936.33|1927.63|23
1626879560000|2021-07-21 14:59:20|1936.43|1927.73|1938.18|1929.48|1938.27|1929.57|1936.32|1927.62|36
1626879570000|2021-07-21 14:59:30|1938.05|1929.35|1937.93|1929.23|1938.76|1930.06|1937.93|1929.23|28
1626879580000|2021-07-21 14:59:40|1937.98|1929.28|1938.98|1930.28|1939.12|1930.42|1937.98|1929.28|32
1626879590000|2021-07-21 14:59:50|1939.18|1930.48|1939.34|1930.64|1939.78|1931.08|1939.11|1930.41|31
1626879600000|2021-07-21 15:00:00|1939.38|1930.68|1939.97|1931.27|1940.64|1931.94|1939.38|1930.68|32
1626879610000|2021-07-21 15:00:10|1939.9|1931.2|1938.49|1929.79|1940.08|1931.38|1938.49|1929.79|24
1626879620000|2021-07-21 15:00:20|1938.36|1929.66|1937.29|1928.59|1938.36|1929.66|1936.84|1928.14|27
1626879630000|2021-07-21 15:00:30|1937.32|1928.62|1937.2|1928.5|1937.59|1928.89|1936.96|1928.26|34
1626879640000|2021-07-21 15:00:40|1937.22|1928.52|1937.91|1929.21|1937.91|1929.21|1936.28|1927.58|35
1626879650000|2021-07-21 15:00:50|1937.78|1929.08|1937.62|1928.92|1937.78|1929.08|1937.43|1928.73|33
1626879660000|2021-07-21 15:01:00|1937.64|1928.94|1937.46|1928.76|1937.77|1929.07|1937.34|1928.64|33
1626879670000|2021-07-21 15:01:10|1937.39|1928.69|1936.56|1927.86|1937.4|1928.7|1936.56|1927.86|32
1626879680000|2021-07-21 15:01:20|1936.79|1928.09|1936.58|1927.88|1937.12|1928.42|1936.51|1927.81|28
1626879690000|2021-07-21 15:01:30|1936.62|1927.92|1937.02|1928.32|1937.11|1928.41|1936.6|1927.9|21
1626879700000|2021-07-21 15:01:40|1936.98|1928.28|1936.81|1928.11|1937.1|1928.4|1936.81|1928.11|35
1626879710000|2021-07-21 15:01:50|1936.85|1928.15|1936.86|1928.16|1936.95|1928.25|1936.81|1928.11|16
1626879720000|2021-07-21 15:02:00|1936.88|1928.18|1936.56|1927.86|1936.88|1928.18|1936.56|1927.86|19
1626879730000|2021-07-21 15:02:10|1936.54|1927.84|1935.85|1927.15|1936.76|1928.06|1935.85|1927.15|11
1626879740000|2021-07-21 15:02:20|1935.82|1927.12|1935.39|1926.69|1936.16|1927.46|1935.34|1926.64|33
1626879750000|2021-07-21 15:02:30|1935.43|1926.73|1935.91|1927.21|1935.91|1927.21|1934.82|1926.12|34
1626879760000|2021-07-21 15:02:40|1935.9|1927.2|1935.67|1926.97|1935.9|1927.2|1935.55|1926.85|32
1626879770000|2021-07-21 15:02:50|1935.68|1926.98|1935.89|1927.19|1935.89|1927.19|1935.68|1926.98|15
1626879780000|2021-07-21 15:03:00|1935.86|1927.16|1935.36|1926.66|1935.89|1927.19|1935.26|1926.56|30
1626879790000|2021-07-21 15:03:10|1935.33|1926.63|1934.64|1925.94|1935.34|1926.64|1934.53|1925.83|19
1626879800000|2021-07-21 15:03:20|1934.73|1926.03|1935.05|1926.35|1935.18|1926.48|1934.7|1926|19
1626879810000|2021-07-21 15:03:30|1934.92|1926.22|1934.96|1926.26|1935.29|1926.59|1934.92|1926.22|13
1626879820000|2021-07-21 15:03:40|1934.95|1926.25|1934.26|1925.56|1934.96|1926.26|1934.16|1925.46|24
1626879830000|2021-07-21 15:03:50|1934.24|1925.54|1933.72|1925.02|1934.26|1925.56|1933.7|1925|28
1626879840000|2021-07-21 15:04:00|1933.67|1924.97|1934|1925.3|1934.44|1925.74|1933.32|1924.62|35
1626879850000|2021-07-21 15:04:10|1934.26|1925.56|1934.13|1925.43|1934.26|1925.56|1933.98|1925.28|37
1626879860000|2021-07-21 15:04:20|1934.12|1925.42|1933.55|1924.85|1934.12|1925.42|1933.28|1924.58|36
1626879870000|2021-07-21 15:04:30|1933.56|1924.86|1933.86|1925.16|1934.16|1925.46|1933.56|1924.86|31
1626879880000|2021-07-21 15:04:40|1933.96|1925.26|1935.4|1926.7|1935.4|1926.7|1933.94|1925.24|24
1626879890000|2021-07-21 15:04:50|1935.47|1926.77|1935.35|1926.65|1935.67|1926.97|1935|1926.3|34
1626879900000|2021-07-21 15:05:00|1935.47|1926.77|1935.9|1927.2|1935.94|1927.24|1935.47|1926.77|30
1626879910000|2021-07-21 15:05:10|1935.7|1927|1935.12|1926.42|1935.7|1927|1935.08|1926.38|16
1626879920000|2021-07-21 15:05:20|1935.13|1926.43|1935.35|1926.65|1935.35|1926.65|1935.07|1926.37|25
1626879930000|2021-07-21 15:05:30|1935.36|1926.66|1936.3|1927.6|1936.35|1927.65|1935.36|1926.66|28
1626879940000|2021-07-21 15:05:40|1936.23|1927.53|1936.25|1927.55|1936.49|1927.79|1936.22|1927.52|28
1626879950000|2021-07-21 15:05:50|1936.24|1927.54|1935.13|1926.43|1936.38|1927.68|1935.13|1926.43|32
1626879960000|2021-07-21 15:06:00|1935.11|1926.41|1936.28|1927.58|1936.62|1927.92|1935.01|1926.31|37
1626879970000|2021-07-21 15:06:10|1936.21|1927.51|1935.71|1927.01|1936.54|1927.84|1935.62|1926.92|33
1626879980000|2021-07-21 15:06:20|1935.78|1927.08|1936.01|1927.31|1936.1|1927.4|1935.62|1926.92|21
1626879990000|2021-07-21 15:06:30|1936.06|1927.36|1936.16|1927.46|1936.21|1927.51|1935.76|1927.06|35
1626880000000|2021-07-21 15:06:40|1936.14|1927.44|1938|1929.3|1938.64|1929.94|1936.1|1927.4|34
1626880010000|2021-07-21 15:06:50|1937.87|1929.17|1939.85|1931.15|1939.98|1931.28|1937.85|1929.15|30
1626880020000|2021-07-21 15:07:00|1939.94|1931.24|1938.99|1930.29|1940.27|1931.57|1938.99|1930.29|22
1626880030000|2021-07-21 15:07:10|1938.83|1930.13|1940.84|1932.14|1941.06|1932.36|1938.83|1930.13|35
1626880040000|2021-07-21 15:07:20|1940.88|1932.18|1942.09|1933.39|1942.33|1933.63|1940.88|1932.18|37
1626880050000|2021-07-21 15:07:30|1942.18|1933.48|1943.73|1935.03|1943.73|1935.03|1942|1933.3|31
1626880060000|2021-07-21 15:07:40|1943.76|1935.06|1943.93|1935.23|1944.29|1935.59|1943.69|1934.99|30
1626880070000|2021-07-21 15:07:50|1943.91|1935.21|1943.74|1935.04|1944.18|1935.48|1943.72|1935.02|35
1626880080000|2021-07-21 15:08:00|1943.68|1934.98|1943.29|1934.59|1944.01|1935.31|1943.08|1934.38|31
1626880090000|2021-07-21 15:08:10|1943.31|1934.61|1945.28|1936.58|1945.28|1936.58|1943.21|1934.51|31
1626880100000|2021-07-21 15:08:20|1945.12|1936.42|1945.22|1936.52|1945.91|1937.21|1945.01|1936.31|30
1626880110000|2021-07-21 15:08:30|1945.25|1936.55|1945.83|1937.13|1946.76|1938.06|1945.02|1936.32|28
1626880120000|2021-07-21 15:08:40|1945.81|1937.11|1945.94|1937.24|1946.27|1937.57|1945.81|1937.11|29
1626880130000|2021-07-21 15:08:50|1945.95|1937.25|1946.52|1937.82|1946.61|1937.91|1945.95|1937.25|23
1626880140000|2021-07-21 15:09:00|1946.53|1937.83|1947.99|1939.29|1949.66|1940.96|1946.53|1937.83|37
1626880150000|2021-07-21 15:09:10|1948.12|1939.42|1946.8|1938.1|1948.12|1939.42|1946.35|1937.65|38
1626880160000|2021-07-21 15:09:20|1946.85|1938.15|1946.81|1938.11|1947.21|1938.51|1946.65|1937.95|37
1626880170000|2021-07-21 15:09:30|1946.8|1938.1|1945.62|1936.92|1947.37|1938.67|1945.45|1936.75|38
1626880180000|2021-07-21 15:09:40|1945.61|1936.91|1944.35|1935.65|1945.61|1936.91|1944.13|1935.43|33
1626880190000|2021-07-21 15:09:50|1944.34|1935.64|1944.68|1935.98|1944.76|1936.06|1944.07|1935.37|31
1626880200000|2021-07-21 15:10:00|1944.64|1935.94|1946.29|1937.59|1946.49|1937.79|1944.64|1935.94|34
1626880210000|2021-07-21 15:10:10|1946.18|1937.48|1946.11|1937.41|1946.59|1937.89|1946.04|1937.34|32
1626880220000|2021-07-21 15:10:20|1945.94|1937.24|1945.03|1936.33|1945.94|1937.24|1944.89|1936.19|31
1626880230000|2021-07-21 15:10:30|1945.04|1936.34|1946.03|1937.33|1946.22|1937.52|1945|1936.3|27
1626880240000|2021-07-21 15:10:40|1946.04|1937.34|1946.5|1937.8|1946.85|1938.15|1945.93|1937.23|31
1626880250000|2021-07-21 15:10:50|1946.59|1937.89|1946.55|1937.85|1948.3|1939.6|1946.53|1937.83|32
1626880260000|2021-07-21 15:11:00|1946.89|1938.19|1946.69|1937.99|1947.28|1938.58|1946.68|1937.98|33
1626880270000|2021-07-21 15:11:10|1946.8|1938.1|1946.38|1937.68|1947.3|1938.6|1946.3|1937.6|27
1626880280000|2021-07-21 15:11:20|1946.36|1937.66|1945.9|1937.2|1946.38|1937.68|1945.88|1937.18|15
1626880290000|2021-07-21 15:11:30|1945.99|1937.29|1945.63|1936.93|1945.99|1937.29|1945.63|1936.93|23
1626880300000|2021-07-21 15:11:40|1945.66|1936.96|1946|1937.3|1946.35|1937.65|1945.65|1936.95|21
1626880310000|2021-07-21 15:11:50|1945.82|1937.12|1945.93|1937.23|1946.17|1937.47|1945.51|1936.81|21
1626880320000|2021-07-21 15:12:00|1945.98|1937.28|1946.13|1937.43|1946.13|1937.43|1945.84|1937.14|26
1626880330000|2021-07-21 15:12:10|1946.3|1937.6|1946.17|1937.47|1946.3|1937.6|1946.1|1937.4|21
1626880340000|2021-07-21 15:12:20|1946.14|1937.44|1946.11|1937.41|1946.14|1937.44|1946.09|1937.39|11
1626880350000|2021-07-21 15:12:30|1946.09|1937.39|1946.18|1937.48|1946.18|1937.48|1946.07|1937.37|6
1626880360000|2021-07-21 15:12:40|1946.16|1937.46|1945.58|1936.88|1946.18|1937.48|1945.57|1936.87|17
1626880370000|2021-07-21 15:12:50|1945.28|1936.58|1945.15|1936.45|1945.33|1936.63|1944.69|1935.99|25
1626880380000|2021-07-21 15:13:00|1944.98|1936.28|1944.38|1935.68|1944.98|1936.28|1944.27|1935.57|29
1626880390000|2021-07-21 15:13:10|1944.26|1935.56|1943.69|1934.99|1944.26|1935.56|1943.69|1934.99|30
1626880400000|2021-07-21 15:13:20|1943.6|1934.9|1943.66|1934.96|1943.83|1935.13|1943.1|1934.4|34
1626880410000|2021-07-21 15:13:30|1943.62|1934.92|1943.03|1934.33|1943.62|1934.92|1943.01|1934.31|34
1626880420000|2021-07-21 15:13:40|1943.15|1934.45|1943.24|1934.54|1943.43|1934.73|1943.03|1934.33|34
1626880430000|2021-07-21 15:13:50|1943.28|1934.58|1943.5|1934.8|1943.95|1935.25|1943.23|1934.53|32
1626880440000|2021-07-21 15:14:00|1943.48|1934.78|1943.04|1934.34|1943.59|1934.89|1943.04|1934.34|20
1626880450000|2021-07-21 15:14:10|1943.11|1934.41|1943.23|1934.53|1943.4|1934.7|1943.04|1934.34|25
1626880460000|2021-07-21 15:14:20|1943.33|1934.63|1943.15|1934.45|1943.33|1934.63|1943.04|1934.34|23
1626880470000|2021-07-21 15:14:30|1943.08|1934.38|1943.7|1935|1943.7|1935|1943.08|1934.38|15
1626880480000|2021-07-21 15:14:40|1943.71|1935.01|1943.91|1935.21|1944.6|1935.9|1943.71|1935.01|21
1626880490000|2021-07-21 15:14:50|1943.95|1935.25|1944.25|1935.55|1944.25|1935.55|1943.72|1935.02|27
1626880500000|2021-07-21 15:15:00|1944.15|1935.45|1944.41|1935.71|1944.61|1935.91|1944.15|1935.45|31
1626880510000|2021-07-21 15:15:10|1944.46|1935.76|1944.48|1935.78|1944.59|1935.89|1944.29|1935.59|25
1626880520000|2021-07-21 15:15:20|1944.61|1935.91|1945.44|1936.74|1945.44|1936.74|1944.52|1935.82|28
1626880530000|2021-07-21 15:15:30|1945.47|1936.77|1945.9|1937.2|1946.21|1937.51|1945.46|1936.76|36
1626880540000|2021-07-21 15:15:40|1946.1|1937.4|1945.03|1936.33|1946.1|1937.4|1944.51|1935.81|30
1626880550000|2021-07-21 15:15:50|1944.61|1935.91|1944.44|1935.74|1944.78|1936.08|1944.43|1935.73|24
1626880560000|2021-07-21 15:16:00|1944.36|1935.66|1945|1936.3|1945.1|1936.4|1944.36|1935.66|37
1626880570000|2021-07-21 15:16:10|1944.98|1936.28|1945.25|1936.55|1946.08|1937.38|1944.96|1936.26|35
1626880580000|2021-07-21 15:16:20|1945.26|1936.56|1945.48|1936.78|1945.81|1937.11|1944.81|1936.11|34
1626880590000|2021-07-21 15:16:30|1945.44|1936.74|1945.83|1937.13|1945.92|1937.22|1945.42|1936.72|24
1626880600000|2021-07-21 15:16:40|1945.88|1937.18|1945.92|1937.22|1946.1|1937.4|1945.78|1937.08|23
1626880610000|2021-07-21 15:16:50|1945.99|1937.29|1946.32|1937.62|1946.34|1937.64|1945.93|1937.23|32
1626880620000|2021-07-21 15:17:00|1946.31|1937.61|1946.1|1937.4|1946.55|1937.85|1945.45|1936.75|31
1626880630000|2021-07-21 15:17:10|1946.28|1937.58|1948.22|1939.52|1948.33|1939.63|1946.1|1937.4|33
1626880640000|2021-07-21 15:17:20|1948.11|1939.41|1947.93|1939.23|1948.47|1939.77|1947.93|1939.23|33
1626880650000|2021-07-21 15:17:30|1948.12|1939.42|1948.53|1939.83|1948.97|1940.27|1948.12|1939.42|28
1626880660000|2021-07-21 15:17:40|1948.43|1939.73|1948.47|1939.77|1948.95|1940.25|1948.33|1939.63|27
1626880670000|2021-07-21 15:17:50|1948.44|1939.74|1948.16|1939.46|1948.5|1939.8|1948.09|1939.39|29
1626880680000|2021-07-21 15:18:00|1948.1|1939.4|1948.32|1939.62|1948.41|1939.71|1948.1|1939.4|18
1626880690000|2021-07-21 15:18:10|1948.33|1939.63|1947.95|1939.25|1948.33|1939.63|1947.75|1939.05|23
1626880700000|2021-07-21 15:18:20|1947.96|1939.26|1948.09|1939.39|1948.59|1939.89|1947.96|1939.26|24
1626880710000|2021-07-21 15:18:30|1948.06|1939.36|1947.54|1938.84|1948.11|1939.41|1947.44|1938.74|37
1626880720000|2021-07-21 15:18:40|1947.62|1938.92|1947.32|1938.62|1947.89|1939.19|1947.29|1938.59|30
1626880730000|2021-07-21 15:18:50|1947.34|1938.64|1947.57|1938.87|1947.64|1938.94|1947.31|1938.61|26
1626880740000|2021-07-21 15:19:00|1947.54|1938.84|1947.04|1938.34|1947.54|1938.84|1947|1938.3|27
1626880750000|2021-07-21 15:19:10|1947.02|1938.32|1945.89|1937.19|1947.02|1938.32|1945.87|1937.17|30
1626880760000|2021-07-21 15:19:20|1945.74|1937.04|1946.76|1938.06|1946.91|1938.21|1945.36|1936.66|29
1626880770000|2021-07-21 15:19:30|1946.62|1937.92|1947.74|1939.04|1947.74|1939.04|1946.62|1937.92|24
1626880780000|2021-07-21 15:19:40|1947.92|1939.22|1947.44|1938.74|1948|1939.3|1947.01|1938.31|27
1626880790000|2021-07-21 15:19:50|1947.34|1938.64|1947.35|1938.65|1947.35|1938.65|1947.21|1938.51|27
1626880800000|2021-07-21 15:20:00|1947.17|1938.47|1947.03|1938.33|1947.62|1938.92|1946.96|1938.26|27
1626880810000|2021-07-21 15:20:10|1947.02|1938.32|1946.95|1938.25|1947.49|1938.79|1946.89|1938.19|26
1626880820000|2021-07-21 15:20:20|1947|1938.3|1947.27|1938.57|1947.88|1939.18|1946.96|1938.26|11
1626880830000|2021-07-21 15:20:30|1947.3|1938.6|1947.64|1938.94|1947.7|1939|1947.3|1938.6|25
1626880840000|2021-07-21 15:20:40|1947.66|1938.96|1947.73|1939.03|1947.76|1939.06|1947.54|1938.84|29
1626880850000|2021-07-21 15:20:50|1947.74|1939.04|1947.48|1938.78|1947.88|1939.18|1947.48|1938.78|28
1626880860000|2021-07-21 15:21:00|1947.4|1938.7|1947.25|1938.55|1947.73|1939.03|1947.13|1938.43|30
1626880870000|2021-07-21 15:21:10|1947.26|1938.56|1947.03|1938.33|1947.26|1938.56|1946.43|1937.73|31
1626880880000|2021-07-21 15:21:20|1947.11|1938.41|1947.13|1938.43|1947.16|1938.46|1946.96|1938.26|26
1626880890000|2021-07-21 15:21:30|1947.8|1939.1|1947.72|1939.02|1948.08|1939.38|1947.49|1938.79|35
1626880900000|2021-07-21 15:21:40|1947.79|1939.09|1947.77|1939.07|1947.95|1939.25|1947.66|1938.96|30
1626880910000|2021-07-21 15:21:50|1947.62|1938.92|1949.13|1940.43|1949.15|1940.45|1947.62|1938.92|24
1626880920000|2021-07-21 15:22:00|1949.12|1940.42|1948.26|1939.56|1949.12|1940.42|1947.85|1939.15|31
1626880930000|2021-07-21 15:22:10|1948.15|1939.45|1949.39|1940.69|1949.63|1940.93|1948.15|1939.45|36
1626880940000|2021-07-21 15:22:20|1949.36|1940.66|1949.15|1940.45|1949.4|1940.7|1948.55|1939.85|35
1626880950000|2021-07-21 15:22:30|1949.25|1940.55|1948.49|1939.79|1949.25|1940.55|1948.37|1939.67|27
1626880960000|2021-07-21 15:22:40|1948.57|1939.87|1948.23|1939.53|1948.63|1939.93|1947.89|1939.19|34
1626880970000|2021-07-21 15:22:50|1948.33|1939.63|1949.22|1940.52|1949.32|1940.62|1948.33|1939.63|36
1626880980000|2021-07-21 15:23:00|1949.3|1940.6|1949.32|1940.62|1949.43|1940.73|1949.18|1940.48|32
1626880990000|2021-07-21 15:23:10|1949.31|1940.61|1949.37|1940.67|1949.43|1940.73|1949.23|1940.53|31
1626881000000|2021-07-21 15:23:20|1949.35|1940.65|1949|1940.3|1949.37|1940.67|1948.58|1939.88|31
1626881010000|2021-07-21 15:23:30|1948.99|1940.29|1949.46|1940.76|1949.46|1940.76|1948.99|1940.29|30
1626881020000|2021-07-21 15:23:40|1949.64|1940.94|1950.36|1941.66|1950.38|1941.68|1949.64|1940.94|32
1626881030000|2021-07-21 15:23:50|1950.37|1941.67|1950.34|1941.64|1952.26|1943.56|1950.24|1941.54|34
1626881040000|2021-07-21 15:24:00|1950.35|1941.65|1950.86|1942.16|1951.17|1942.47|1950.07|1941.37|22
1626881050000|2021-07-21 15:24:10|1950.94|1942.24|1951.78|1943.08|1951.78|1943.08|1950.57|1941.87|30
1626881060000|2021-07-21 15:24:20|1951.84|1943.14|1951.52|1942.82|1952.1|1943.4|1951.52|1942.82|26
1626881070000|2021-07-21 15:24:30|1951.63|1942.93|1951.32|1942.62|1951.7|1943|1950.85|1942.15|22
1626881080000|2021-07-21 15:24:40|1951.49|1942.79|1951.45|1942.75|1951.63|1942.93|1951.41|1942.71|25
1626881090000|2021-07-21 15:24:50|1951.46|1942.76|1951.36|1942.66|1952|1943.3|1951.36|1942.66|31
1626881100000|2021-07-21 15:25:00|1951.26|1942.56|1951.1|1942.4|1951.36|1942.66|1950.79|1942.09|28
1626881110000|2021-07-21 15:25:10|1951.17|1942.47|1950.58|1941.88|1951.2|1942.5|1950.37|1941.67|35
1626881120000|2021-07-21 15:25:20|1950.72|1942.02|1950.27|1941.57|1950.77|1942.07|1950.21|1941.51|37
1626881130000|2021-07-21 15:25:30|1950.31|1941.61|1950.28|1941.58|1950.4|1941.7|1949.95|1941.25|38
1626881140000|2021-07-21 15:25:40|1950.22|1941.52|1950.09|1941.39|1950.22|1941.52|1950.02|1941.32|33
1626881150000|2021-07-21 15:25:50|1950.07|1941.37|1949.44|1940.74|1950.15|1941.45|1949.24|1940.54|37
1626881160000|2021-07-21 15:26:00|1949.45|1940.75|1949.1|1940.4|1949.62|1940.92|1949.1|1940.4|21
1626881170000|2021-07-21 15:26:10|1949.11|1940.41|1949.14|1940.44|1949.29|1940.59|1949.04|1940.34|25
1626881180000|2021-07-21 15:26:20|1949.11|1940.41|1948.89|1940.19|1949.19|1940.49|1948.89|1940.19|27
1626881190000|2021-07-21 15:26:30|1949.01|1940.31|1949.84|1941.14|1949.92|1941.22|1948.99|1940.29|34
1626881200000|2021-07-21 15:26:40|1949.77|1941.07|1948.85|1940.15|1949.77|1941.07|1948.69|1939.99|21
1626881210000|2021-07-21 15:26:50|1948.9|1940.2|1948.92|1940.22|1948.98|1940.28|1948.85|1940.15|15
1626881220000|2021-07-21 15:27:00|1949.22|1940.52|1949.12|1940.42|1949.25|1940.55|1949.05|1940.35|11
1626881230000|2021-07-21 15:27:10|1949.1|1940.4|1950.11|1941.41|1950.11|1941.41|1949.1|1940.4|11
1626881240000|2021-07-21 15:27:20|1950.1|1941.4|1949.91|1941.21|1950.27|1941.57|1949.73|1941.03|18
1626881250000|2021-07-21 15:27:30|1949.87|1941.17|1949.69|1940.99|1950.05|1941.35|1949.54|1940.84|20
1626881260000|2021-07-21 15:27:40|1949.7|1941|1949.93|1941.23|1950.02|1941.32|1949.66|1940.96|17
1626881270000|2021-07-21 15:27:50|1949.96|1941.26|1951.26|1942.56|1951.28|1942.58|1949.94|1941.24|27
1626881280000|2021-07-21 15:28:00|1951.34|1942.64|1952.51|1943.81|1952.51|1943.81|1951.34|1942.64|27
1626881290000|2021-07-21 15:28:10|1952.69|1943.99|1953.14|1944.44|1953.62|1944.92|1952.69|1943.99|26
1626881300000|2021-07-21 15:28:20|1953.15|1944.45|1952.13|1943.43|1953.15|1944.45|1951.4|1942.7|26
1626881310000|2021-07-21 15:28:30|1952.09|1943.39|1953.24|1944.54|1953.26|1944.56|1951.78|1943.08|29
1626881320000|2021-07-21 15:28:40|1953.34|1944.64|1953.09|1944.39|1953.53|1944.83|1952.92|1944.22|34
1626881330000|2021-07-21 15:28:50|1953.16|1944.46|1953.21|1944.51|1953.5|1944.8|1953.14|1944.44|30
1626881340000|2021-07-21 15:29:00|1953.27|1944.57|1952.45|1943.75|1953.41|1944.71|1952.36|1943.66|32
1626881350000|2021-07-21 15:29:10|1952.37|1943.67|1952.47|1943.77|1952.96|1944.26|1952.3|1943.6|29
1626881360000|2021-07-21 15:29:20|1952.54|1943.84|1952.83|1944.13|1952.96|1944.26|1952.47|1943.77|20
1626881370000|2021-07-21 15:29:30|1952.87|1944.17|1952.92|1944.22|1953.01|1944.31|1952.83|1944.13|19
1626881380000|2021-07-21 15:29:40|1952.93|1944.23|1954.12|1945.42|1954.12|1945.42|1952.92|1944.22|31
1626881390000|2021-07-21 15:29:50|1954.13|1945.43|1954.44|1945.74|1954.48|1945.78|1954.13|1945.43|17
1626881400000|2021-07-21 15:30:00|1954.45|1945.75|1954.31|1945.61|1954.51|1945.81|1954.08|1945.38|32
1626881410000|2021-07-21 15:30:10|1954.35|1945.65|1953.21|1944.51|1954.35|1945.65|1953.14|1944.44|28
1626881420000|2021-07-21 15:30:20|1953.03|1944.33|1952.96|1944.26|1953.13|1944.43|1952.59|1943.89|27
1626881430000|2021-07-21 15:30:30|1952.97|1944.27|1953|1944.3|1953|1944.3|1952.66|1943.96|35
1626881440000|2021-07-21 15:30:40|1952.93|1944.23|1952.98|1944.28|1952.98|1944.28|1952.85|1944.15|26
1626881450000|2021-07-21 15:30:50|1952.92|1944.22|1951.56|1942.86|1952.98|1944.28|1951.56|1942.86|34
1626881460000|2021-07-21 15:31:00|1951.54|1942.84|1951.64|1942.94|1951.68|1942.98|1951.42|1942.72|19
1626881470000|2021-07-21 15:31:10|1951.34|1942.64|1950.95|1942.25|1951.52|1942.82|1950.02|1941.32|39
1626881480000|2021-07-21 15:31:20|1950.75|1942.05|1949.97|1941.27|1950.75|1942.05|1949.95|1941.25|27
1626881490000|2021-07-21 15:31:30|1950.27|1941.57|1948.66|1939.96|1950.27|1941.57|1948.66|1939.96|39
1626881500000|2021-07-21 15:31:40|1948.73|1940.03|1948.48|1939.78|1948.95|1940.25|1948.34|1939.64|35
1626881510000|2021-07-21 15:31:50|1948.46|1939.76|1948.3|1939.6|1948.91|1940.21|1948.27|1939.57|35
1626881520000|2021-07-21 15:32:00|1948.31|1939.61|1948.31|1939.61|1948.37|1939.67|1948.02|1939.32|26
1626881530000|2021-07-21 15:32:10|1948.29|1939.59|1948.22|1939.52|1948.38|1939.68|1948.1|1939.4|28
1626881540000|2021-07-21 15:32:20|1948.2|1939.5|1948.11|1939.41|1948.22|1939.52|1948.11|1939.41|12
1626881550000|2021-07-21 15:32:30|1948.12|1939.42|1948.76|1940.06|1948.89|1940.19|1948.12|1939.42|21
1626881560000|2021-07-21 15:32:40|1948.37|1939.67|1948.6|1939.9|1948.6|1939.9|1948.33|1939.63|18
1626881570000|2021-07-21 15:32:50|1948.55|1939.85|1948.7|1940|1948.72|1940.02|1948.52|1939.82|15
1626881580000|2021-07-21 15:33:00|1948.79|1940.09|1949.02|1940.32|1949.35|1940.65|1948.64|1939.94|24
1626881590000|2021-07-21 15:33:10|1949.01|1940.31|1949.28|1940.58|1949.33|1940.63|1948.93|1940.23|14
1626881600000|2021-07-21 15:33:20|1949.33|1940.63|1951.1|1942.4|1951.14|1942.44|1949.33|1940.63|23
1626881610000|2021-07-21 15:33:30|1951.11|1942.41|1950.86|1942.16|1951.17|1942.47|1950.59|1941.89|28
1626881620000|2021-07-21 15:33:40|1950.74|1942.04|1950.67|1941.97|1950.9|1942.2|1950.53|1941.83|23
1626881630000|2021-07-21 15:33:50|1950.69|1941.99|1950.85|1942.15|1950.97|1942.27|1950.41|1941.71|22
1626881640000|2021-07-21 15:34:00|1950.73|1942.03|1951.71|1943.01|1951.77|1943.07|1950.73|1942.03|14
1626881650000|2021-07-21 15:34:10|1951.44|1942.74|1951.74|1943.04|1952.08|1943.38|1951.37|1942.67|22
1626881660000|2021-07-21 15:34:20|1951.73|1943.03|1951.88|1943.18|1952.14|1943.44|1951.73|1943.03|20
1626881670000|2021-07-21 15:34:30|1951.94|1943.24|1950.79|1942.09|1951.94|1943.24|1950.79|1942.09|17
1626881680000|2021-07-21 15:34:40|1950.76|1942.06|1950.58|1941.88|1950.76|1942.06|1950.58|1941.88|10
1626881690000|2021-07-21 15:34:50|1950.6|1941.9|1950.59|1941.89|1950.65|1941.95|1950.51|1941.81|15
1626881700000|2021-07-21 15:35:00|1950.6|1941.9|1949.69|1940.99|1950.64|1941.94|1949.69|1940.99|20
1626881710000|2021-07-21 15:35:10|1949.72|1941.02|1949.44|1940.74|1950.05|1941.35|1949.27|1940.57|26
1626881720000|2021-07-21 15:35:20|1949.51|1940.81|1949.23|1940.53|1949.51|1940.81|1949.14|1940.44|28
1626881730000|2021-07-21 15:35:30|1949.22|1940.52|1948.77|1940.07|1949.32|1940.62|1948.76|1940.06|12
1626881740000|2021-07-21 15:35:40|1948.79|1940.09|1948.78|1940.08|1948.89|1940.19|1948.78|1940.08|8
1626881750000|2021-07-21 15:35:50|1948.08|1939.38|1949.72|1941.02|1949.8|1941.1|1948.08|1939.38|17
1626881760000|2021-07-21 15:36:00|1949.85|1941.15|1950.72|1942.02|1951|1942.3|1949.85|1941.15|33
1626881770000|2021-07-21 15:36:10|1950.78|1942.08|1950.79|1942.09|1950.79|1942.09|1950.45|1941.75|20
1626881780000|2021-07-21 15:36:20|1950.75|1942.05|1950.86|1942.16|1950.87|1942.17|1950.65|1941.95|27
1626881790000|2021-07-21 15:36:30|1950.8|1942.1|1951.48|1942.78|1951.6|1942.9|1950.8|1942.1|29
1626881800000|2021-07-21 15:36:40|1951.56|1942.86|1952.66|1943.96|1952.75|1944.05|1951.27|1942.57|32
1626881810000|2021-07-21 15:36:50|1952.64|1943.94|1953.65|1944.95|1953.65|1944.95|1952.57|1943.87|31
1626881820000|2021-07-21 15:37:00|1953.61|1944.91|1954.06|1945.36|1954.4|1945.7|1953.61|1944.91|36
1626881830000|2021-07-21 15:37:10|1954.1|1945.4|1954.15|1945.45|1957.09|1948.39|1954.1|1945.4|40
1626881840000|2021-07-21 15:37:20|1954.4|1945.7|1953.47|1944.77|1954.4|1945.7|1952.99|1944.29|28
1626881850000|2021-07-21 15:37:30|1953.4|1944.7|1952.77|1944.07|1953.46|1944.76|1952.1|1943.4|36
1626881860000|2021-07-21 15:37:40|1952.75|1944.05|1952.92|1944.22|1953.3|1944.6|1952.34|1943.64|34
1626881870000|2021-07-21 15:37:50|1952.81|1944.11|1952.02|1943.32|1953.04|1944.34|1951.69|1942.99|29
1626881880000|2021-07-21 15:38:00|1951.86|1943.16|1951.31|1942.61|1952.73|1944.03|1951.13|1942.43|38
1626881890000|2021-07-21 15:38:10|1951.28|1942.58|1950.89|1942.19|1951.45|1942.75|1950.85|1942.15|32
1626881900000|2021-07-21 15:38:20|1950.68|1941.98|1949.26|1940.56|1950.73|1942.03|1949.26|1940.56|37
1626881910000|2021-07-21 15:38:30|1949.34|1940.64|1950.15|1941.45|1950.39|1941.69|1948.8|1940.1|35
1626881920000|2021-07-21 15:38:40|1950.27|1941.57|1949.17|1940.47|1950.27|1941.57|1949.17|1940.47|33
1626881930000|2021-07-21 15:38:50|1949.18|1940.48|1949.23|1940.53|1949.74|1941.04|1949.06|1940.36|34
1626881940000|2021-07-21 15:39:00|1949.44|1940.74|1948.93|1940.23|1949.44|1940.74|1948.43|1939.73|27
1626881950000|2021-07-21 15:39:10|1948.85|1940.15|1949.19|1940.49|1949.61|1940.91|1948.85|1940.15|35
1626881960000|2021-07-21 15:39:20|1949.27|1940.57|1948.91|1940.21|1949.27|1940.57|1948.87|1940.17|28
1626881970000|2021-07-21 15:39:30|1948.89|1940.19|1948.52|1939.82|1949.24|1940.54|1948.47|1939.77|26
1626881980000|2021-07-21 15:39:40|1948.49|1939.79|1948.14|1939.44|1948.49|1939.79|1948.14|1939.44|32
1626881990000|2021-07-21 15:39:50|1948.13|1939.43|1947.19|1938.49|1948.14|1939.44|1946.82|1938.12|35
1626882000000|2021-07-21 15:40:00|1947.26|1938.56|1947.94|1939.24|1948.22|1939.52|1947.26|1938.56|35
1626882010000|2021-07-21 15:40:10|1948.02|1939.32|1946.71|1938.01|1948.02|1939.32|1946.69|1937.99|34
1626882020000|2021-07-21 15:40:20|1946.7|1938|1945.75|1937.05|1946.7|1938|1945.75|1937.05|39
1626882030000|2021-07-21 15:40:30|1945.79|1937.09|1944.04|1935.34|1945.81|1937.11|1943.87|1935.17|38
1626882040000|2021-07-21 15:40:40|1944|1935.3|1945.6|1936.9|1945.6|1936.9|1944|1935.3|34
1626882050000|2021-07-21 15:40:50|1945.44|1936.74|1945.58|1936.88|1945.61|1936.91|1945.22|1936.52|37
1626882060000|2021-07-21 15:41:00|1945.62|1936.92|1945.79|1937.09|1946.66|1937.96|1945.44|1936.74|37
1626882070000|2021-07-21 15:41:10|1945.92|1937.22|1947.1|1938.4|1948.23|1939.53|1945.15|1936.45|34
1626882080000|2021-07-21 15:41:20|1947.09|1938.39|1946.71|1938.01|1947.61|1938.91|1946.55|1937.85|27
1626882090000|2021-07-21 15:41:30|1946.75|1938.05|1948.14|1939.44|1948.64|1939.94|1946.64|1937.94|34
1626882100000|2021-07-21 15:41:40|1948|1939.3|1949.2|1940.5|1949.2|1940.5|1947.68|1938.98|36
1626882110000|2021-07-21 15:41:50|1949.17|1940.47|1948.94|1940.24|1949.51|1940.81|1948.4|1939.7|33
1626882120000|2021-07-21 15:42:00|1948.91|1940.21|1947.24|1938.54|1948.91|1940.21|1947.21|1938.51|35
1626882130000|2021-07-21 15:42:10|1947.3|1938.6|1947.41|1938.71|1947.71|1939.01|1947.3|1938.6|29
1626882140000|2021-07-21 15:42:20|1947.53|1938.83|1947.62|1938.92|1947.72|1939.02|1947.32|1938.62|28
1626882150000|2021-07-21 15:42:30|1947.64|1938.94|1948|1939.3|1948.11|1939.41|1947.56|1938.86|33
1626882160000|2021-07-21 15:42:40|1948.06|1939.36|1948.41|1939.71|1948.5|1939.8|1947.72|1939.02|20
1626882170000|2021-07-21 15:42:50|1948.52|1939.82|1948.45|1939.75|1948.76|1940.06|1948.25|1939.55|28
1626882180000|2021-07-21 15:43:00|1948.54|1939.84|1948.67|1939.97|1949.12|1940.42|1948.53|1939.83|27
1626882190000|2021-07-21 15:43:10|1948.66|1939.96|1948.46|1939.76|1949.17|1940.47|1948.46|1939.76|19
1626882200000|2021-07-21 15:43:20|1948.39|1939.69|1948.94|1940.24|1948.94|1940.24|1948.24|1939.54|18
1626882210000|2021-07-21 15:43:30|1948.93|1940.23|1949.1|1940.4|1949.1|1940.4|1948.82|1940.12|21
1626882220000|2021-07-21 15:43:40|1949.03|1940.33|1948.99|1940.29|1949.16|1940.46|1948.81|1940.11|22
1626882230000|2021-07-21 15:43:50|1948.96|1940.26|1949.13|1940.43|1949.25|1940.55|1948.95|1940.25|14
1626882240000|2021-07-21 15:44:00|1949.14|1940.44|1949.26|1940.56|1949.28|1940.58|1949.14|1940.44|11
1626882250000|2021-07-21 15:44:10|1949.24|1940.54|1949.11|1940.41|1949.25|1940.55|1948.95|1940.25|14
1626882260000|2021-07-21 15:44:20|1948.95|1940.25|1948.36|1939.66|1948.95|1940.25|1948.33|1939.63|11
1626882270000|2021-07-21 15:44:30|1948.23|1939.53|1947.94|1939.24|1948.23|1939.53|1947.78|1939.08|27
1626882280000|2021-07-21 15:44:40|1947.91|1939.21|1947.37|1938.67|1948.18|1939.48|1947.37|1938.67|35
1626882290000|2021-07-21 15:44:50|1947.4|1938.7|1947.53|1938.83|1947.78|1939.08|1947.4|1938.7|25
1626882300000|2021-07-21 15:45:00|1947.66|1938.96|1947.7|1939|1947.94|1939.24|1947.55|1938.85|19
1626882310000|2021-07-21 15:45:10|1947.67|1938.97|1946.66|1937.96|1947.73|1939.03|1946.66|1937.96|29
1626882320000|2021-07-21 15:45:20|1946.69|1937.99|1946.62|1937.92|1946.87|1938.17|1946.33|1937.63|30
1626882330000|2021-07-21 15:45:30|1946.67|1937.97|1947.02|1938.32|1947.15|1938.45|1946.62|1937.92|31
1626882340000|2021-07-21 15:45:40|1947.05|1938.35|1946.72|1938.02|1947.12|1938.42|1946.71|1938.01|29
1626882350000|2021-07-21 15:45:50|1946.71|1938.01|1946.43|1937.73|1947.03|1938.33|1946.31|1937.61|36
1626882360000|2021-07-21 15:46:00|1947.02|1938.32|1947.03|1938.33|1947.42|1938.72|1946.69|1937.99|38
1626882370000|2021-07-21 15:46:10|1947.02|1938.32|1948.57|1939.87|1948.73|1940.03|1945.29|1936.59|36
1626882380000|2021-07-21 15:46:20|1948.58|1939.88|1947.43|1938.73|1948.58|1939.88|1947.43|1938.73|32
1626882390000|2021-07-21 15:46:30|1947.46|1938.76|1947.58|1938.88|1947.65|1938.95|1947.37|1938.67|23
1626882400000|2021-07-21 15:46:40|1947.59|1938.89|1947.79|1939.09|1948.24|1939.54|1947.38|1938.68|32
1626882410000|2021-07-21 15:46:50|1947.75|1939.05|1947.37|1938.67|1948.61|1939.91|1947.37|1938.67|30
1626882420000|2021-07-21 15:47:00|1947.51|1938.81|1947.2|1938.5|1947.52|1938.82|1947.13|1938.43|26
1626882430000|2021-07-21 15:47:10|1947.18|1938.48|1947.21|1938.51|1947.6|1938.9|1947.15|1938.45|30
1626882440000|2021-07-21 15:47:20|1947.18|1938.48|1947.15|1938.45|1947.18|1938.48|1947.1|1938.4|8
1626882450000|2021-07-21 15:47:30|1947.09|1938.39|1945.91|1937.21|1947.35|1938.65|1945.78|1937.08|33
1626882460000|2021-07-21 15:47:40|1945.96|1937.26|1947.23|1938.53|1947.23|1938.53|1945.96|1937.26|37
1626882470000|2021-07-21 15:47:50|1947.26|1938.56|1946.77|1938.07|1947.61|1938.91|1946.65|1937.95|34
1626882480000|2021-07-21 15:48:00|1946.8|1938.1|1946.97|1938.27|1946.97|1938.27|1946.8|1938.1|22
1626882490000|2021-07-21 15:48:10|1947.1|1938.4|1947.57|1938.87|1947.57|1938.87|1947.1|1938.4|15
1626882500000|2021-07-21 15:48:20|1947.44|1938.74|1948.09|1939.39|1948.16|1939.46|1947.35|1938.65|29
1626882510000|2021-07-21 15:48:30|1948.15|1939.45|1946.95|1938.25|1948.16|1939.46|1946.87|1938.17|24
1626882520000|2021-07-21 15:48:40|1946.84|1938.14|1947.04|1938.34|1947.43|1938.73|1946.59|1937.89|20
1626882530000|2021-07-21 15:48:50|1947.02|1938.32|1947.39|1938.69|1947.47|1938.77|1947.02|1938.32|21
1626882540000|2021-07-21 15:49:00|1947.44|1938.74|1947.8|1939.1|1947.8|1939.1|1947.39|1938.69|17
1626882550000|2021-07-21 15:49:10|1947.68|1938.98|1948.3|1939.6|1948.73|1940.03|1946.94|1938.24|35
1626882560000|2021-07-21 15:49:20|1948.5|1939.8|1948.11|1939.41|1948.54|1939.84|1947.32|1938.62|34
1626882570000|2021-07-21 15:49:30|1948.14|1939.44|1948.9|1940.2|1949|1940.3|1948.04|1939.34|32
1626882580000|2021-07-21 15:49:40|1948.95|1940.25|1948.43|1939.73|1948.95|1940.25|1948.41|1939.71|26
1626882590000|2021-07-21 15:49:50|1948.48|1939.78|1949.66|1940.96|1949.89|1941.19|1948.48|1939.78|32
1626882600000|2021-07-21 15:50:00|1949.65|1940.95|1949.88|1941.18|1950.05|1941.35|1949.65|1940.95|15
1626882610000|2021-07-21 15:50:10|1949.83|1941.13|1949.58|1940.88|1949.95|1941.25|1949.58|1940.88|19
1626882620000|2021-07-21 15:50:20|1949.57|1940.87|1948.61|1939.91|1949.69|1940.99|1948.44|1939.74|28
1626882630000|2021-07-21 15:50:30|1948.71|1940.01|1949.47|1940.77|1949.53|1940.83|1948.71|1940.01|21
1626882640000|2021-07-21 15:50:40|1949.46|1940.76|1950.03|1941.33|1950.05|1941.35|1949.44|1940.74|24
1626882650000|2021-07-21 15:50:50|1950.02|1941.32|1949.77|1941.07|1950.03|1941.33|1949.73|1941.03|16
1626882660000|2021-07-21 15:51:00|1949.78|1941.08|1949.96|1941.26|1949.96|1941.26|1949.62|1940.92|19
1626882670000|2021-07-21 15:51:10|1949.94|1941.24|1949.7|1941|1950.01|1941.31|1949.69|1940.99|18
1626882680000|2021-07-21 15:51:20|1949.8|1941.1|1950.08|1941.38|1950.22|1941.52|1949.77|1941.07|22
1626882690000|2021-07-21 15:51:30|1950.1|1941.4|1950.04|1941.34|1950.15|1941.45|1949.86|1941.16|31
1626882700000|2021-07-21 15:51:40|1950.05|1941.35|1950.27|1941.57|1950.33|1941.63|1950.05|1941.35|12
1626882710000|2021-07-21 15:51:50|1950.28|1941.58|1951.22|1942.52|1951.7|1943|1950.28|1941.58|31
1626882720000|2021-07-21 15:52:00|1951.21|1942.51|1951.97|1943.27|1952.34|1943.64|1951.1|1942.4|25
1626882730000|2021-07-21 15:52:10|1952.29|1943.59|1953.04|1944.34|1953.87|1945.17|1952.29|1943.59|36
1626882740000|2021-07-21 15:52:20|1953.2|1944.5|1953.63|1944.93|1953.64|1944.94|1952.92|1944.22|24
1626882750000|2021-07-21 15:52:30|1953.64|1944.94|1953.22|1944.52|1954.12|1945.42|1953.22|1944.52|31
1626882760000|2021-07-21 15:52:40|1953.24|1944.54|1953.87|1945.17|1954.11|1945.41|1953.01|1944.31|31
1626882770000|2021-07-21 15:52:50|1953.9|1945.2|1953.59|1944.89|1954.53|1945.83|1953.41|1944.71|32
1626882780000|2021-07-21 15:53:00|1953.68|1944.98|1954.02|1945.32|1954.02|1945.32|1953.59|1944.89|32
1626882790000|2021-07-21 15:53:10|1954.04|1945.34|1954.41|1945.71|1954.49|1945.79|1954.04|1945.34|24
1626882800000|2021-07-21 15:53:20|1954.39|1945.69|1954.67|1945.97|1954.77|1946.07|1954.39|1945.69|29
1626882810000|2021-07-21 15:53:30|1954.77|1946.07|1954.65|1945.95|1954.84|1946.14|1954.62|1945.92|38
1626882820000|2021-07-21 15:53:40|1954.63|1945.93|1954.74|1946.04|1954.74|1946.04|1954.58|1945.88|27
1626882830000|2021-07-21 15:53:50|1954.73|1946.03|1954.74|1946.04|1954.94|1946.24|1954.67|1945.97|34
1626882840000|2021-07-21 15:54:00|1954.73|1946.03|1955.22|1946.52|1955.22|1946.52|1954.72|1946.02|37
1626882850000|2021-07-21 15:54:10|1955.21|1946.51|1954.74|1946.04|1955.21|1946.51|1954.72|1946.02|30
1626882860000|2021-07-21 15:54:20|1954.72|1946.02|1954.27|1945.57|1954.79|1946.09|1954.27|1945.57|25
1626882870000|2021-07-21 15:54:30|1954.32|1945.62|1955.05|1946.35|1955.05|1946.35|1953.87|1945.17|38
1626882880000|2021-07-21 15:54:40|1955.11|1946.41|1955.43|1946.73|1955.71|1947.01|1955.11|1946.41|34
1626882890000|2021-07-21 15:54:50|1955.61|1946.91|1955.61|1946.91|1955.8|1947.1|1955.46|1946.76|36
1626882900000|2021-07-21 15:55:00|1955.6|1946.9|1955.67|1946.97|1955.79|1947.09|1955.18|1946.48|37
1626882910000|2021-07-21 15:55:10|1955.68|1946.98|1959.22|1950.52|1959.81|1951.11|1955.68|1946.98|38
1626882920000|2021-07-21 15:55:20|1959.23|1950.53|1958.61|1949.91|1959.23|1950.53|1957.9|1949.2|38
1626882930000|2021-07-21 15:55:30|1958.55|1949.85|1956.85|1948.15|1958.61|1949.91|1956.76|1948.06|35
1626882940000|2021-07-21 15:55:40|1956.87|1948.17|1956.38|1947.68|1957.03|1948.33|1956.27|1947.57|32
1626882950000|2021-07-21 15:55:50|1956.4|1947.7|1956.71|1948.01|1956.71|1948.01|1956.25|1947.55|33
1626882960000|2021-07-21 15:56:00|1956.68|1947.98|1955.44|1946.74|1956.72|1948.02|1955.14|1946.44|35
1626882970000|2021-07-21 15:56:10|1955.46|1946.76|1954.85|1946.15|1955.65|1946.95|1954.77|1946.07|34
1626882980000|2021-07-21 15:56:20|1954.82|1946.12|1954.58|1945.88|1954.85|1946.15|1954.49|1945.79|38
1626882990000|2021-07-21 15:56:30|1954.56|1945.86|1954.92|1946.22|1955.08|1946.38|1954.49|1945.79|31
1626883000000|2021-07-21 15:56:40|1954.91|1946.21|1954.44|1945.74|1954.91|1946.21|1954.36|1945.66|23
1626883010000|2021-07-21 15:56:50|1954.51|1945.81|1955.06|1946.36|1955.38|1946.68|1953.95|1945.25|35
1626883020000|2021-07-21 15:57:00|1955|1946.3|1954.69|1945.99|1955.34|1946.64|1953.73|1945.03|37
1626883030000|2021-07-21 15:57:10|1954.82|1946.12|1954.73|1946.03|1955.14|1946.44|1954.54|1945.84|33
1626883040000|2021-07-21 15:57:20|1954.58|1945.88|1954.53|1945.83|1954.58|1945.88|1953.93|1945.23|35
1626883050000|2021-07-21 15:57:30|1954.55|1945.85|1954.5|1945.8|1954.87|1946.17|1954.42|1945.72|38
1626883060000|2021-07-21 15:57:40|1954.48|1945.78|1954.36|1945.66|1954.67|1945.97|1954.36|1945.66|30
1626883070000|2021-07-21 15:57:50|1954.39|1945.69|1955.34|1946.64|1955.87|1947.17|1954.39|1945.69|37
1626883080000|2021-07-21 15:58:00|1955.25|1946.55|1956.35|1947.65|1956.46|1947.76|1955.25|1946.55|32
1626883090000|2021-07-21 15:58:10|1956.4|1947.7|1957.51|1948.81|1957.51|1948.81|1956.37|1947.67|39
1626883100000|2021-07-21 15:58:20|1957.36|1948.66|1957.56|1948.86|1957.6|1948.9|1956.63|1947.93|37
1626883110000|2021-07-21 15:58:30|1957.58|1948.88|1957.81|1949.11|1958.09|1949.39|1957.41|1948.71|38
1626883120000|2021-07-21 15:58:40|1957.79|1949.09|1957.9|1949.2|1958.14|1949.44|1957.78|1949.08|31
1626883130000|2021-07-21 15:58:50|1957.89|1949.19|1958.19|1949.49|1958.22|1949.52|1957.89|1949.19|14
1626883140000|2021-07-21 15:59:00|1958.2|1949.5|1958.76|1950.06|1959.27|1950.57|1958.2|1949.5|27
1626883150000|2021-07-21 15:59:10|1958.53|1949.83|1958.63|1949.93|1958.64|1949.94|1958.49|1949.79|14
1626883160000|2021-07-21 15:59:20|1958.64|1949.94|1960.9|1952.2|1960.9|1952.2|1958.46|1949.76|22
1626883170000|2021-07-21 15:59:30|1961.09|1952.39|1960.9|1952.2|1962.85|1954.15|1960.74|1952.04|36
1626883180000|2021-07-21 15:59:40|1960.85|1952.15|1959.78|1951.08|1960.93|1952.23|1959.61|1950.91|28
1626883190000|2021-07-21 15:59:50|1959.76|1951.06|1959.17|1950.47|1959.76|1951.06|1958.63|1949.93|26
1626883200000|2021-07-21 16:00:00|1959.25|1950.55|1960.6|1951.9|1960.6|1951.9|1959.17|1950.47|29
1626883210000|2021-07-21 16:00:10|1960.74|1952.04|1961.28|1952.58|1961.3|1952.6|1958.88|1950.18|32
1626883220000|2021-07-21 16:00:20|1961.24|1952.54|1963.61|1954.91|1963.8|1955.1|1961.04|1952.34|36
1626883230000|2021-07-21 16:00:30|1963.53|1954.83|1960.91|1952.21|1963.79|1955.09|1960.91|1952.21|35
1626883240000|2021-07-21 16:00:40|1960.65|1951.95|1960.36|1951.66|1960.89|1952.19|1959.76|1951.06|38
1626883250000|2021-07-21 16:00:50|1960.37|1951.67|1958.68|1949.98|1960.39|1951.69|1958.31|1949.61|33
1626883260000|2021-07-21 16:01:00|1958.73|1950.03|1958.48|1949.78|1959.24|1950.54|1958.27|1949.57|35
1626883270000|2021-07-21 16:01:10|1958.44|1949.74|1960.79|1952.09|1960.79|1952.09|1958.25|1949.55|38
1626883280000|2021-07-21 16:01:20|1960.81|1952.11|1960.81|1952.11|1961.06|1952.36|1959.36|1950.66|31
1626883290000|2021-07-21 16:01:30|1960.84|1952.14|1962.06|1953.36|1963.16|1954.46|1960.84|1952.14|35
1626883300000|2021-07-21 16:01:40|1962.05|1953.35|1960.61|1951.91|1962.61|1953.91|1960.61|1951.91|32
1626883310000|2021-07-21 16:01:50|1960.51|1951.81|1961.25|1952.55|1961.25|1952.55|1960.06|1951.36|37
1626883320000|2021-07-21 16:02:00|1961.2|1952.5|1961.21|1952.51|1961.75|1953.05|1960.11|1951.41|37
1626883330000|2021-07-21 16:02:10|1961.23|1952.53|1957.31|1948.61|1961.35|1952.65|1957.31|1948.61|37
1626883340000|2021-07-21 16:02:20|1957.41|1948.71|1957.8|1949.1|1958.77|1950.07|1957.41|1948.71|40
1626883350000|2021-07-21 16:02:30|1957.82|1949.12|1957.38|1948.68|1957.82|1949.12|1956.6|1947.9|36
1626883360000|2021-07-21 16:02:40|1957.4|1948.7|1955.99|1947.29|1957.46|1948.76|1955.99|1947.29|38
1626883370000|2021-07-21 16:02:50|1955.96|1947.26|1955.77|1947.07|1956.21|1947.51|1955.42|1946.72|33
1626883380000|2021-07-21 16:03:00|1955.46|1946.76|1955.4|1946.7|1956.29|1947.59|1955.34|1946.64|34
1626883390000|2021-07-21 16:03:10|1955.53|1946.83|1955.5|1946.8|1955.8|1947.1|1954.61|1945.91|36
1626883400000|2021-07-21 16:03:20|1955.4|1946.7|1955.39|1946.69|1955.46|1946.76|1955|1946.3|37
1626883410000|2021-07-21 16:03:30|1955.41|1946.71|1955.25|1946.55|1955.7|1947|1954.99|1946.29|38
1626883420000|2021-07-21 16:03:40|1955.32|1946.62|1955.69|1946.99|1956.09|1947.39|1955.17|1946.47|37
1626883430000|2021-07-21 16:03:50|1955.63|1946.93|1955.81|1947.11|1955.97|1947.27|1955.63|1946.93|35
1626883440000|2021-07-21 16:04:00|1955.83|1947.13|1956.34|1947.64|1956.35|1947.65|1955.06|1946.36|37
1626883450000|2021-07-21 16:04:10|1956.36|1947.66|1955.01|1946.31|1956.4|1947.7|1954.89|1946.19|35
1626883460000|2021-07-21 16:04:20|1955.04|1946.34|1955.43|1946.73|1955.72|1947.02|1955.04|1946.34|34
1626883470000|2021-07-21 16:04:30|1955.38|1946.68|1956.27|1947.57|1956.27|1947.57|1955.38|1946.68|31
1626883480000|2021-07-21 16:04:40|1956.03|1947.33|1957.18|1948.48|1957.18|1948.48|1956.03|1947.33|35
1626883490000|2021-07-21 16:04:50|1957|1948.3|1958.06|1949.36|1958.51|1949.81|1957|1948.3|33
1626883500000|2021-07-21 16:05:00|1957.91|1949.21|1958.94|1950.24|1959.03|1950.33|1957.91|1949.21|33
1626883510000|2021-07-21 16:05:10|1959.01|1950.31|1960.28|1951.58|1960.29|1951.59|1958.94|1950.24|38
1626883520000|2021-07-21 16:05:20|1960.4|1951.7|1959.38|1950.68|1960.4|1951.7|1959.31|1950.61|35
1626883530000|2021-07-21 16:05:30|1959.31|1950.61|1959.55|1950.85|1959.55|1950.85|1959.16|1950.46|32
1626883540000|2021-07-21 16:05:40|1959.5|1950.8|1958.64|1949.94|1959.53|1950.83|1958.53|1949.83|33
1626883550000|2021-07-21 16:05:50|1958.69|1949.99|1961.94|1953.24|1962.21|1953.51|1957.65|1948.95|36
1626883560000|2021-07-21 16:06:00|1961.6|1952.9|1965.19|1956.49|1965.19|1956.49|1961.6|1952.9|32
1626883570000|2021-07-21 16:06:10|1965.04|1956.34|1970.93|1962.23|1970.93|1962.23|1964.85|1956.15|35
1626883580000|2021-07-21 16:06:20|1971.05|1962.35|1969.97|1961.27|1971.56|1962.86|1969.29|1960.59|37
1626883590000|2021-07-21 16:06:30|1970.17|1961.47|1968.78|1960.08|1970.51|1961.81|1968.31|1959.61|34
1626883600000|2021-07-21 16:06:40|1969.72|1961.02|1975.19|1966.49|1975.19|1966.49|1969.72|1961.02|37
1626883610000|2021-07-21 16:06:50|1975.12|1966.42|1972.71|1964.01|1975.19|1966.49|1972.24|1963.54|37
1626883620000|2021-07-21 16:07:00|1972.67|1963.97|1972.97|1964.27|1972.97|1964.27|1971.81|1963.11|32
1626883630000|2021-07-21 16:07:10|1973|1964.3|1973.47|1964.77|1973.47|1964.77|1972.43|1963.73|32
1626883640000|2021-07-21 16:07:20|1973.52|1964.82|1974.75|1966.05|1974.96|1966.26|1973.4|1964.7|30
1626883650000|2021-07-21 16:07:30|1974.74|1966.04|1975.38|1966.68|1975.73|1967.03|1974.58|1965.88|29
1626883660000|2021-07-21 16:07:40|1975.39|1966.69|1975.19|1966.49|1975.39|1966.69|1974.2|1965.5|23
1626883670000|2021-07-21 16:07:50|1975.29|1966.59|1977.94|1969.24|1979.02|1970.32|1975.29|1966.59|37
1626883680000|2021-07-21 16:08:00|1977.71|1969.01|1976.95|1968.25|1977.79|1969.09|1976.69|1967.99|32
1626883690000|2021-07-21 16:08:10|1976.52|1967.82|1977.43|1968.73|1978.06|1969.36|1975.47|1966.77|38
1626883700000|2021-07-21 16:08:20|1977.41|1968.71|1976.05|1967.35|1977.69|1968.99|1975.62|1966.92|36
1626883710000|2021-07-21 16:08:30|1975.78|1967.08|1975.33|1966.63|1976.17|1967.47|1975.08|1966.38|35
1626883720000|2021-07-21 16:08:40|1975.38|1966.68|1974.19|1965.49|1975.52|1966.82|1974.19|1965.49|35
1626883730000|2021-07-21 16:08:50|1973.94|1965.24|1972.9|1964.2|1974.16|1965.46|1972.26|1963.56|25
1626883740000|2021-07-21 16:09:00|1972.95|1964.25|1972.4|1963.7|1972.95|1964.25|1972.34|1963.64|34
1626883750000|2021-07-21 16:09:10|1972.37|1963.67|1971.87|1963.17|1973.1|1964.4|1971.34|1962.64|28
1626883760000|2021-07-21 16:09:20|1971.88|1963.18|1973.97|1965.27|1974.85|1966.15|1971.88|1963.18|35
1626883770000|2021-07-21 16:09:30|1973.98|1965.28|1972.66|1963.96|1974.07|1965.37|1972.6|1963.9|37
1626883780000|2021-07-21 16:09:40|1972.78|1964.08|1973.32|1964.62|1974.2|1965.5|1972.19|1963.49|27
1626883790000|2021-07-21 16:09:50|1973.19|1964.49|1973.54|1964.84|1973.59|1964.89|1973.12|1964.42|30
1626883800000|2021-07-21 16:10:00|1973.4|1964.7|1973.3|1964.6|1973.4|1964.7|1973.29|1964.59|8
1626883810000|2021-07-21 16:10:10|1973.34|1964.64|1973.77|1965.07|1974.25|1965.55|1973.27|1964.57|22
1626883820000|2021-07-21 16:10:20|1973.7|1965|1973.85|1965.15|1973.92|1965.22|1973.65|1964.95|17
1626883830000|2021-07-21 16:10:30|1973.84|1965.14|1974.49|1965.79|1974.67|1965.97|1973.82|1965.12|18
1626883840000|2021-07-21 16:10:40|1974.47|1965.77|1973.38|1964.68|1974.7|1966|1973.38|1964.68|25
1626883850000|2021-07-21 16:10:50|1972.9|1964.2|1973.6|1964.9|1973.76|1965.06|1972.9|1964.2|32
1626883860000|2021-07-21 16:11:00|1973.58|1964.88|1973.04|1964.34|1973.66|1964.96|1972.7|1964|28
1626883870000|2021-07-21 16:11:10|1972.93|1964.23|1972.32|1963.62|1972.93|1964.23|1971.97|1963.27|30
1626883880000|2021-07-21 16:11:20|1972.26|1963.56|1973.4|1964.7|1973.55|1964.85|1971.81|1963.11|37
1626883890000|2021-07-21 16:11:30|1973.51|1964.81|1973.27|1964.57|1974.04|1965.34|1973.01|1964.31|37
1626883900000|2021-07-21 16:11:40|1973.09|1964.39|1973.29|1964.59|1973.53|1964.83|1973.03|1964.33|37
1626883910000|2021-07-21 16:11:50|1973.24|1964.54|1972.57|1963.87|1973.31|1964.61|1972.4|1963.7|23
1626883920000|2021-07-21 16:12:00|1972.58|1963.88|1972.1|1963.4|1972.76|1964.06|1971.94|1963.24|36
1626883930000|2021-07-21 16:12:10|1972.07|1963.37|1972.42|1963.72|1972.66|1963.96|1971.72|1963.02|36
1626883940000|2021-07-21 16:12:20|1972.31|1963.61|1972.38|1963.68|1972.38|1963.68|1972.22|1963.52|11
1626883950000|2021-07-21 16:12:30|1972.42|1963.72|1972.23|1963.53|1972.61|1963.91|1972.23|1963.53|24
1626883960000|2021-07-21 16:12:40|1972.28|1963.58|1972.28|1963.58|1972.32|1963.62|1972.05|1963.35|10
1626883970000|2021-07-21 16:12:50|1972.15|1963.45|1972.23|1963.53|1972.3|1963.6|1971.93|1963.23|14
1626883980000|2021-07-21 16:13:00|1972.32|1963.62|1974.15|1965.45|1974.15|1965.45|1972.32|1963.62|22
1626883990000|2021-07-21 16:13:10|1974.21|1965.51|1972.62|1963.92|1974.21|1965.51|1972.62|1963.92|32
1626884000000|2021-07-21 16:13:20|1973.14|1964.44|1973.4|1964.7|1973.74|1965.04|1972.62|1963.92|27
1626884010000|2021-07-21 16:13:30|1973.39|1964.69|1973.14|1964.44|1973.46|1964.76|1972.93|1964.23|35
1626884020000|2021-07-21 16:13:40|1973.15|1964.45|1972.4|1963.7|1973.15|1964.45|1972.39|1963.69|37
1626884030000|2021-07-21 16:13:50|1972.36|1963.66|1972.64|1963.94|1972.73|1964.03|1972.36|1963.66|22
1626884040000|2021-07-21 16:14:00|1972.65|1963.95|1972.36|1963.66|1972.69|1963.99|1972.36|1963.66|28
1626884050000|2021-07-21 16:14:10|1972.35|1963.65|1973.05|1964.35|1973.12|1964.42|1972.35|1963.65|18
1626884060000|2021-07-21 16:14:20|1972.88|1964.18|1974.9|1966.2|1975.52|1966.82|1972.8|1964.1|34
1626884070000|2021-07-21 16:14:30|1974.79|1966.09|1973.94|1965.24|1974.81|1966.11|1973.94|1965.24|20
1626884080000|2021-07-21 16:14:40|1973.93|1965.23|1974.53|1965.83|1974.62|1965.92|1973.87|1965.17|27
1626884090000|2021-07-21 16:14:50|1974.59|1965.89|1975.16|1966.46|1975.5|1966.8|1973.86|1965.16|33
1626884100000|2021-07-21 16:15:00|1975.15|1966.45|1974.94|1966.24|1975.38|1966.68|1974.1|1965.4|40
1626884110000|2021-07-21 16:15:10|1974.16|1965.46|1974.31|1965.61|1974.56|1965.86|1973.97|1965.27|33
1626884120000|2021-07-21 16:15:20|1974.29|1965.59|1973.59|1964.89|1974.31|1965.61|1973.25|1964.55|36
1626884130000|2021-07-21 16:15:30|1973.62|1964.92|1973.76|1965.06|1974.19|1965.49|1973.21|1964.51|35
1626884140000|2021-07-21 16:15:40|1973.61|1964.91|1973.88|1965.18|1974.14|1965.44|1973.61|1964.91|34
1626884150000|2021-07-21 16:15:50|1973.99|1965.29|1973.92|1965.22|1974.01|1965.31|1973.41|1964.71|32
1626884160000|2021-07-21 16:16:00|1973.97|1965.27|1974.59|1965.89|1974.61|1965.91|1973.97|1965.27|23
1626884170000|2021-07-21 16:16:10|1974.56|1965.86|1974.32|1965.62|1974.56|1965.86|1974.24|1965.54|20
1626884180000|2021-07-21 16:16:20|1974.33|1965.63|1975.82|1967.12|1975.82|1967.12|1974.33|1965.63|31
1626884190000|2021-07-21 16:16:30|1975.95|1967.25|1975.31|1966.61|1975.95|1967.25|1974.86|1966.16|21
1626884200000|2021-07-21 16:16:40|1975.21|1966.51|1975.22|1966.52|1975.32|1966.62|1975.08|1966.38|11
1626884210000|2021-07-21 16:16:50|1975.25|1966.55|1975.13|1966.43|1975.25|1966.55|1975.11|1966.41|9
1626884220000|2021-07-21 16:17:00|1975.25|1966.55|1975.31|1966.61|1975.49|1966.79|1975.1|1966.4|17
1626884230000|2021-07-21 16:17:10|1975.21|1966.51|1975.75|1967.05|1975.8|1967.1|1975.13|1966.43|22
1626884240000|2021-07-21 16:17:20|1975.97|1967.27|1976.2|1967.5|1977.43|1968.73|1975.78|1967.08|32
1626884250000|2021-07-21 16:17:30|1976.18|1967.48|1979.95|1971.25|1979.95|1971.25|1976.18|1967.48|32
1626884260000|2021-07-21 16:17:40|1979.92|1971.22|1980.2|1971.5|1980.85|1972.15|1979.92|1971.22|25
1626884270000|2021-07-21 16:17:50|1980.18|1971.48|1979.81|1971.11|1980.18|1971.48|1979.47|1970.77|19
1626884280000|2021-07-21 16:18:00|1979.83|1971.13|1979.72|1971.02|1979.9|1971.2|1979.57|1970.87|25
1626884290000|2021-07-21 16:18:10|1979.71|1971.01|1979.91|1971.21|1980.23|1971.53|1979.63|1970.93|23
1626884300000|2021-07-21 16:18:20|1980.26|1971.56|1980.33|1971.63|1980.5|1971.8|1980.26|1971.56|30
1626884310000|2021-07-21 16:18:30|1980.4|1971.7|1982.34|1973.64|1982.34|1973.64|1980.39|1971.69|29
1626884320000|2021-07-21 16:18:40|1982.43|1973.73|1982.18|1973.48|1982.81|1974.11|1982.18|1973.48|33
1626884330000|2021-07-21 16:18:50|1982.17|1973.47|1980.73|1972.03|1982.17|1973.47|1980.4|1971.7|30
1626884340000|2021-07-21 16:19:00|1980.72|1972.02|1981.56|1972.86|1981.58|1972.88|1980.37|1971.67|37
1626884350000|2021-07-21 16:19:10|1981.66|1972.96|1983.5|1974.8|1983.5|1974.8|1981.6|1972.9|30
1626884360000|2021-07-21 16:19:20|1983.6|1974.9|1981.68|1972.98|1983.68|1974.98|1981.49|1972.79|33
1626884370000|2021-07-21 16:19:30|1981.59|1972.89|1981.49|1972.79|1981.91|1973.21|1980.51|1971.81|36
1626884380000|2021-07-21 16:19:40|1981.73|1973.03|1981.33|1972.63|1981.73|1973.03|1980.92|1972.22|27
1626884390000|2021-07-21 16:19:50|1981.35|1972.65|1981.22|1972.52|1982.22|1973.52|1980.94|1972.24|31
1626884400000|2021-07-21 16:20:00|1981.18|1972.48|1981.15|1972.45|1981.38|1972.68|1981.06|1972.36|28
1626884410000|2021-07-21 16:20:10|1981.12|1972.42|1981.18|1972.48|1981.51|1972.81|1980.64|1971.94|31
1626884420000|2021-07-21 16:20:20|1981.2|1972.5|1980.28|1971.58|1981.62|1972.92|1980.01|1971.31|30
1626884430000|2021-07-21 16:20:30|1980.19|1971.49|1980.16|1971.46|1980.24|1971.54|1979.88|1971.18|28
1626884440000|2021-07-21 16:20:40|1980.13|1971.43|1979.84|1971.14|1980.27|1971.57|1979.84|1971.14|30
1626884450000|2021-07-21 16:20:50|1979.87|1971.17|1980.77|1972.07|1980.84|1972.14|1979.82|1971.12|29
1626884460000|2021-07-21 16:21:00|1980.79|1972.09|1981.07|1972.37|1981.56|1972.86|1980.69|1971.99|30
1626884470000|2021-07-21 16:21:10|1981.06|1972.36|1980.66|1971.96|1981.2|1972.5|1980.51|1971.81|29
1626884480000|2021-07-21 16:21:20|1980.67|1971.97|1980.72|1972.02|1980.78|1972.08|1980.51|1971.81|15
1626884490000|2021-07-21 16:21:30|1980.74|1972.04|1979.27|1970.57|1980.74|1972.04|1979.27|1970.57|22
1626884500000|2021-07-21 16:21:40|1979.28|1970.58|1979.4|1970.7|1980.4|1971.7|1979.28|1970.58|17
1626884510000|2021-07-21 16:21:50|1979.41|1970.71|1980.1|1971.4|1980.16|1971.46|1979.41|1970.71|22
1626884520000|2021-07-21 16:22:00|1979.85|1971.15|1979.25|1970.55|1979.88|1971.18|1979.05|1970.35|25
1626884530000|2021-07-21 16:22:10|1979.27|1970.57|1977.61|1968.91|1979.36|1970.66|1977.61|1968.91|29
1626884540000|2021-07-21 16:22:20|1977.34|1968.64|1978.51|1969.81|1978.64|1969.94|1977.34|1968.64|38
1626884550000|2021-07-21 16:22:30|1978.49|1969.79|1978.85|1970.15|1979.17|1970.47|1978.49|1969.79|26
1626884560000|2021-07-21 16:22:40|1978.83|1970.13|1978.15|1969.45|1978.83|1970.13|1978.02|1969.32|32
1626884570000|2021-07-21 16:22:50|1978.17|1969.47|1978.19|1969.49|1978.48|1969.78|1978.15|1969.45|34
1626884580000|2021-07-21 16:23:00|1978.08|1969.38|1978.62|1969.92|1978.62|1969.92|1977.89|1969.19|37
1626884590000|2021-07-21 16:23:10|1978.61|1969.91|1979.75|1971.05|1979.87|1971.17|1978.53|1969.83|27
1626884600000|2021-07-21 16:23:20|1979.74|1971.04|1979.14|1970.44|1979.8|1971.1|1978.84|1970.14|34
1626884610000|2021-07-21 16:23:30|1979.16|1970.46|1979.23|1970.53|1979.73|1971.03|1979.11|1970.41|35
1626884620000|2021-07-21 16:23:40|1979.24|1970.54|1980.46|1971.76|1980.46|1971.76|1979.12|1970.42|33
1626884630000|2021-07-21 16:23:50|1980.3|1971.6|1979.8|1971.1|1980.37|1971.67|1979.53|1970.83|34
1626884640000|2021-07-21 16:24:00|1979.87|1971.17|1979.98|1971.28|1980.44|1971.74|1979.57|1970.87|32
1626884650000|2021-07-21 16:24:10|1979.99|1971.29|1980.12|1971.42|1980.26|1971.56|1979.85|1971.15|39
1626884660000|2021-07-21 16:24:20|1980.2|1971.5|1980.18|1971.48|1980.48|1971.78|1979.93|1971.23|23
1626884670000|2021-07-21 16:24:30|1980.15|1971.45|1980.8|1972.1|1980.8|1972.1|1980.06|1971.36|25
1626884680000|2021-07-21 16:24:40|1980.78|1972.08|1981.26|1972.56|1981.38|1972.68|1980.78|1972.08|30
1626884690000|2021-07-21 16:24:50|1981.17|1972.47|1981.77|1973.07|1981.77|1973.07|1981.03|1972.33|32
1626884700000|2021-07-21 16:25:00|1981.85|1973.15|1981.03|1972.33|1981.85|1973.15|1980.84|1972.14|34
1626884710000|2021-07-21 16:25:10|1981.26|1972.56|1980.21|1971.51|1981.26|1972.56|1980.21|1971.51|30
1626884720000|2021-07-21 16:25:20|1980.19|1971.49|1979.84|1971.14|1980.19|1971.49|1979.84|1971.14|34
1626884730000|2021-07-21 16:25:30|1979.82|1971.12|1978.99|1970.29|1979.82|1971.12|1978.99|1970.29|32
1626884740000|2021-07-21 16:25:40|1978.9|1970.2|1979.43|1970.73|1979.63|1970.93|1978.9|1970.2|19
1626884750000|2021-07-21 16:25:50|1979.58|1970.88|1978.92|1970.22|1979.87|1971.17|1978.86|1970.16|34
1626884760000|2021-07-21 16:26:00|1978.89|1970.19|1979.37|1970.67|1979.37|1970.67|1978.82|1970.12|27
1626884770000|2021-07-21 16:26:10|1979.41|1970.71|1979.04|1970.34|1979.41|1970.71|1978.85|1970.15|29
1626884780000|2021-07-21 16:26:20|1979.05|1970.35|1979.23|1970.53|1979.23|1970.53|1978.75|1970.05|25
1626884790000|2021-07-21 16:26:30|1979.2|1970.5|1979.93|1971.23|1980.27|1971.57|1979.2|1970.5|29
1626884800000|2021-07-21 16:26:40|1979.91|1971.21|1979.9|1971.2|1979.92|1971.22|1979.44|1970.74|32
1626884810000|2021-07-21 16:26:50|1979.87|1971.17|1979.38|1970.68|1980.08|1971.38|1979.28|1970.58|33
1626884820000|2021-07-21 16:27:00|1979.4|1970.7|1980.11|1971.41|1980.36|1971.66|1979.4|1970.7|24
1626884830000|2021-07-21 16:27:10|1980.2|1971.5|1980.68|1971.98|1981.01|1972.31|1980.17|1971.47|26
1626884840000|2021-07-21 16:27:20|1980.73|1972.03|1981.38|1972.68|1981.71|1973.01|1980.64|1971.94|35
1626884850000|2021-07-21 16:27:30|1981.35|1972.65|1981.11|1972.41|1981.49|1972.79|1980.56|1971.86|34
1626884860000|2021-07-21 16:27:40|1981.18|1972.48|1981.4|1972.7|1981.69|1972.99|1981.08|1972.38|33
1626884870000|2021-07-21 16:27:50|1981.49|1972.79|1983.79|1975.09|1983.79|1975.09|1981.39|1972.69|23
1626884880000|2021-07-21 16:28:00|1983.89|1975.19|1984.07|1975.37|1984.42|1975.72|1983.77|1975.07|27
1626884890000|2021-07-21 16:28:10|1983.74|1975.04|1982.51|1973.81|1984.07|1975.37|1982.51|1973.81|16
1626884900000|2021-07-21 16:28:20|1982.44|1973.74|1983.4|1974.7|1983.4|1974.7|1982.44|1973.74|26
1626884910000|2021-07-21 16:28:30|1983.43|1974.73|1982.95|1974.25|1983.49|1974.79|1982.95|1974.25|19
1626884920000|2021-07-21 16:28:40|1982.74|1974.04|1983.46|1974.76|1983.6|1974.9|1982.22|1973.52|33
1626884930000|2021-07-21 16:28:50|1983.31|1974.61|1981.62|1972.92|1983.36|1974.66|1981.34|1972.64|31
1626884940000|2021-07-21 16:29:00|1981.67|1972.97|1982.13|1973.43|1982.46|1973.76|1981.52|1972.82|34
1626884950000|2021-07-21 16:29:10|1981.79|1973.09|1981.82|1973.12|1982.59|1973.89|1981.78|1973.08|35
1626884960000|2021-07-21 16:29:20|1981.96|1973.26|1982.29|1973.59|1982.54|1973.84|1981.95|1973.25|23
1626884970000|2021-07-21 16:29:30|1982.27|1973.57|1982.14|1973.44|1982.27|1973.57|1981.82|1973.12|25
1626884980000|2021-07-21 16:29:40|1982.15|1973.45|1982.96|1974.26|1982.96|1974.26|1981.98|1973.28|24
1626884990000|2021-07-21 16:29:50|1982.79|1974.09|1981.98|1973.28|1983.59|1974.89|1981.74|1973.04|36
1626885000000|2021-07-21 16:30:00|1982.18|1973.48|1983.11|1974.41|1983.5|1974.8|1982.18|1973.48|36
1626885010000|2021-07-21 16:30:10|1983.3|1974.6|1984.2|1975.5|1984.2|1975.5|1983.3|1974.6|25
1626885020000|2021-07-21 16:30:20|1984.17|1975.47|1985.06|1976.36|1985.46|1976.76|1984.17|1975.47|34
1626885030000|2021-07-21 16:30:30|1985.15|1976.45|1988.01|1979.31|1988.44|1979.74|1985.15|1976.45|38
1626885040000|2021-07-21 16:30:40|1987.86|1979.16|1986.06|1977.36|1987.86|1979.16|1985.8|1977.1|38
1626885050000|2021-07-21 16:30:50|1986.17|1977.47|1986.77|1978.07|1986.77|1978.07|1985.82|1977.12|34
1626885060000|2021-07-21 16:31:00|1986.94|1978.24|1986.01|1977.31|1987.12|1978.42|1985.89|1977.19|35
1626885070000|2021-07-21 16:31:10|1985.88|1977.18|1987.11|1978.41|1987.11|1978.41|1985.72|1977.02|35
1626885080000|2021-07-21 16:31:20|1987.04|1978.34|1989.15|1980.45|1989.49|1980.79|1987.04|1978.34|37
1626885090000|2021-07-21 16:31:30|1989.14|1980.44|1988.43|1979.73|1989.16|1980.46|1987.9|1979.2|36
1626885100000|2021-07-21 16:31:40|1988.45|1979.75|1989.29|1980.59|1989.29|1980.59|1988.25|1979.55|29
1626885110000|2021-07-21 16:31:50|1989.28|1980.58|1990.15|1981.45|1990.19|1981.49|1988.95|1980.25|29
1626885120000|2021-07-21 16:32:00|1990.17|1981.47|1988.06|1979.36|1990.17|1981.47|1988.01|1979.31|33
1626885130000|2021-07-21 16:32:10|1988.03|1979.33|1989.78|1981.08|1990.09|1981.39|1988.01|1979.31|35
1626885140000|2021-07-21 16:32:20|1989.82|1981.12|1990.12|1981.42|1990.23|1981.53|1989.82|1981.12|19
1626885150000|2021-07-21 16:32:30|1990.2|1981.5|1990.2|1981.5|1990.24|1981.54|1989.43|1980.73|27
1626885160000|2021-07-21 16:32:40|1990.22|1981.52|1990.01|1981.31|1990.3|1981.6|1989.84|1981.14|31
1626885170000|2021-07-21 16:32:50|1989.82|1981.12|1990.66|1981.96|1990.81|1982.11|1989.82|1981.12|35
1626885180000|2021-07-21 16:33:00|1990.64|1981.94|1990.72|1982.02|1990.93|1982.23|1990.21|1981.51|22
1626885190000|2021-07-21 16:33:10|1990.71|1982.01|1992.28|1983.58|1992.31|1983.61|1990.71|1982.01|37
1626885200000|2021-07-21 16:33:20|1992.51|1983.81|1991.36|1982.66|1993.12|1984.42|1991.36|1982.66|37
1626885210000|2021-07-21 16:33:30|1991.3|1982.6|1991.74|1983.04|1991.74|1983.04|1990.76|1982.06|30
1626885220000|2021-07-21 16:33:40|1991.76|1983.06|1990.73|1982.03|1991.76|1983.06|1990.51|1981.81|28
1626885230000|2021-07-21 16:33:50|1990.76|1982.06|1992.2|1983.5|1992.2|1983.5|1990.69|1981.99|31
1626885240000|2021-07-21 16:34:00|1992.21|1983.51|1991.66|1982.96|1992.29|1983.59|1991.56|1982.86|28
1626885250000|2021-07-21 16:34:10|1991.61|1982.91|1991.73|1983.03|1991.92|1983.22|1990.97|1982.27|33
1626885260000|2021-07-21 16:34:20|1991.59|1982.89|1991.47|1982.77|1991.92|1983.22|1991.19|1982.49|31
1626885270000|2021-07-21 16:34:30|1991.48|1982.78|1992.29|1983.59|1992.52|1983.82|1991.19|1982.49|36
1626885280000|2021-07-21 16:34:40|1992.25|1983.55|1993.95|1985.25|1993.95|1985.25|1991.8|1983.1|39
1626885290000|2021-07-21 16:34:50|1994.29|1985.59|1993.6|1984.9|1994.83|1986.13|1993.6|1984.9|34
1626885300000|2021-07-21 16:35:00|1993.67|1984.97|1993.99|1985.29|1995.7|1987|1993.35|1984.65|34
1626885310000|2021-07-21 16:35:10|1993.45|1984.75|1992.3|1983.6|1993.48|1984.78|1992.23|1983.53|37
1626885320000|2021-07-21 16:35:20|1992.46|1983.76|1992.9|1984.2|1993.16|1984.46|1991.72|1983.02|38
1626885330000|2021-07-21 16:35:30|1993.06|1984.36|1992.09|1983.39|1993.09|1984.39|1991.53|1982.83|34
1626885340000|2021-07-21 16:35:40|1991.9|1983.2|1992.86|1984.16|1992.9|1984.2|1991.86|1983.16|32
1626885350000|2021-07-21 16:35:50|1993.08|1984.38|1993.22|1984.52|1993.52|1984.82|1992.57|1983.87|35
1626885360000|2021-07-21 16:36:00|1993.21|1984.51|1993.65|1984.95|1993.91|1985.21|1992.7|1984|29
1626885370000|2021-07-21 16:36:10|1993.77|1985.07|1995.95|1987.25|1997|1988.3|1993.77|1985.07|29
1626885380000|2021-07-21 16:36:20|1995.58|1986.88|1994.63|1985.93|1996.07|1987.37|1994.22|1985.52|32
1626885390000|2021-07-21 16:36:30|1994.75|1986.05|1995.76|1987.06|1996.56|1987.86|1994.54|1985.84|32
1626885400000|2021-07-21 16:36:40|1995.62|1986.92|1996.67|1987.97|1996.82|1988.12|1995.56|1986.86|29
1626885410000|2021-07-21 16:36:50|1996.69|1987.99|1997.43|1988.73|1997.77|1989.07|1996.22|1987.52|38
1626885420000|2021-07-21 16:37:00|1997.52|1988.82|2000.12|1991.42|2000.79|1992.09|1997.52|1988.82|36
1626885430000|2021-07-21 16:37:10|1999.62|1990.92|1997.52|1988.82|1999.83|1991.13|1996.59|1987.89|35
1626885440000|2021-07-21 16:37:20|1997.48|1988.78|1999.86|1991.16|1999.86|1991.16|1996.98|1988.28|35
1626885450000|2021-07-21 16:37:30|1999.74|1991.04|1999.61|1990.91|2000.11|1991.41|1999.13|1990.43|35
1626885460000|2021-07-21 16:37:40|1999.47|1990.77|1999.29|1990.59|1999.71|1991.01|1998.46|1989.76|36
1626885470000|2021-07-21 16:37:50|1999.38|1990.68|1999.4|1990.7|1999.95|1991.25|1998.97|1990.27|31
1626885480000|2021-07-21 16:38:00|1999.3|1990.6|2000.21|1991.51|2000.28|1991.58|1998.88|1990.18|30
1626885490000|2021-07-21 16:38:10|2000.22|1991.52|2001.83|1993.13|2002.6|1993.9|2000.2|1991.5|32
1626885500000|2021-07-21 16:38:20|2001.84|1993.14|2001.69|1992.99|2002.56|1993.86|2001.62|1992.92|30
1626885510000|2021-07-21 16:38:30|2001.77|1993.07|2001.58|1992.88|2002.06|1993.36|2001.28|1992.58|29
1626885520000|2021-07-21 16:38:40|2001.88|1993.18|2002.89|1994.19|2002.99|1994.29|2001.63|1992.93|33
1626885530000|2021-07-21 16:38:50|2002.91|1994.21|2003.01|1994.31|2003.22|1994.52|2002.6|1993.9|26
1626885540000|2021-07-21 16:39:00|2003.12|1994.42|2002.7|1994|2003.12|1994.42|2002.54|1993.84|24
1626885550000|2021-07-21 16:39:10|2002.56|1993.86|2002.8|1994.1|2003.14|1994.44|2001.95|1993.25|30
1626885560000|2021-07-21 16:39:20|2002.88|1994.18|2004.49|1995.79|2004.49|1995.79|2002.88|1994.18|25
1626885570000|2021-07-21 16:39:30|2004.34|1995.64|2004.8|1996.1|2007.02|1998.32|2004.34|1995.64|40
1626885580000|2021-07-21 16:39:40|2004.75|1996.05|2004.73|1996.03|2005.14|1996.44|2004.5|1995.8|32
1626885590000|2021-07-21 16:39:50|2004.66|1995.96|2003.37|1994.67|2004.8|1996.1|2003.25|1994.55|37
1626885600000|2021-07-21 16:40:00|2004.71|1996.01|2004.85|1996.15|2005.21|1996.51|2004.68|1995.98|32
1626885610000|2021-07-21 16:40:10|2004.8|1996.1|2010.5|2001.8|2010.61|2001.91|2004.75|1996.05|36
1626885620000|2021-07-21 16:40:20|2010.56|2001.86|2010.41|2001.71|2011.66|2002.96|2010.22|2001.52|33
1626885630000|2021-07-21 16:40:30|2009.81|2001.11|2010.47|2001.77|2010.72|2002.02|2009.18|2000.48|38
1626885640000|2021-07-21 16:40:40|2010.65|2001.95|2012.67|2003.97|2012.91|2004.21|2010.65|2001.95|34
1626885650000|2021-07-21 16:40:50|2012.78|2004.08|2011.66|2002.96|2012.84|2004.14|2011.51|2002.81|39
1626885660000|2021-07-21 16:41:00|2011.83|2003.13|2011.33|2002.63|2011.85|2003.15|2011.31|2002.61|35
1626885670000|2021-07-21 16:41:10|2011.47|2002.77|2010.89|2002.19|2011.47|2002.77|2010.79|2002.09|37
1626885680000|2021-07-21 16:41:20|2010.97|2002.27|2010.63|2001.93|2011.26|2002.56|2009.96|2001.26|38
1626885690000|2021-07-21 16:41:30|2010.44|2001.74|2009.47|2000.77|2010.44|2001.74|2009.39|2000.69|33
1626885700000|2021-07-21 16:41:40|2009.37|2000.67|2006.27|1997.57|2009.37|2000.67|2006.25|1997.55|38
1626885710000|2021-07-21 16:41:50|2006.3|1997.6|2006.01|1997.31|2006.42|1997.72|2005.8|1997.1|35
1626885720000|2021-07-21 16:42:00|2006.31|1997.61|2006.45|1997.75|2007.42|1998.72|2006.06|1997.36|30
1626885730000|2021-07-21 16:42:10|2006.51|1997.81|2005.33|1996.63|2006.52|1997.82|2005.31|1996.61|30
1626885740000|2021-07-21 16:42:20|2005.26|1996.56|2005.52|1996.82|2006.12|1997.42|2005.24|1996.54|31
1626885750000|2021-07-21 16:42:30|2005.55|1996.85|2004.47|1995.77|2005.57|1996.87|2004.37|1995.67|35
1626885760000|2021-07-21 16:42:40|2004.44|1995.74|2004.5|1995.8|2004.64|1995.94|2004.25|1995.55|33
1626885770000|2021-07-21 16:42:50|2004.45|1995.75|2003.96|1995.26|2004.46|1995.76|2003.37|1994.67|37
1626885780000|2021-07-21 16:43:00|2004.05|1995.35|2002.65|1993.95|2004.66|1995.96|2002.65|1993.95|38
1626885790000|2021-07-21 16:43:10|2002.39|1993.69|2001.22|1992.52|2002.59|1993.89|2001.02|1992.32|40
1626885800000|2021-07-21 16:43:20|2001.37|1992.67|2001.05|1992.35|2001.9|1993.2|2000.98|1992.28|36
1626885810000|2021-07-21 16:43:30|2001.29|1992.59|2000.74|1992.04|2001.29|1992.59|2000.06|1991.36|34
1626885820000|2021-07-21 16:43:40|2000.82|1992.12|1999.94|1991.24|2000.91|1992.21|1999.92|1991.22|30
1626885830000|2021-07-21 16:43:50|2000.02|1991.32|2001.2|1992.5|2001.58|1992.88|2000.02|1991.32|31
1626885840000|2021-07-21 16:44:00|2001.32|1992.62|2000.86|1992.16|2001.36|1992.66|2000.32|1991.62|28
1626885850000|2021-07-21 16:44:10|2000.95|1992.25|2000.58|1991.88|2000.95|1992.25|2000.39|1991.69|31
1626885860000|2021-07-21 16:44:20|2000.61|1991.91|2000.32|1991.62|2000.94|1992.24|2000.24|1991.54|27
1626885870000|2021-07-21 16:44:30|2000.25|1991.55|2000.55|1991.85|2000.98|1992.28|2000.25|1991.55|33
1626885880000|2021-07-21 16:44:40|2000.54|1991.84|2000.15|1991.45|2000.68|1991.98|1999.85|1991.15|30
1626885890000|2021-07-21 16:44:50|2000.01|1991.31|2000.14|1991.44|2000.14|1991.44|1999.84|1991.14|29
1626885900000|2021-07-21 16:45:00|2000.05|1991.35|2002.39|1993.69|2002.45|1993.75|2000.05|1991.35|33
1626885910000|2021-07-21 16:45:10|2002.05|1993.35|2001.89|1993.19|2002.22|1993.52|2001.77|1993.07|25
1626885920000|2021-07-21 16:45:20|2002.43|1993.73|2002.79|1994.09|2002.84|1994.14|2002.42|1993.72|15
1626885930000|2021-07-21 16:45:30|2002.84|1994.14|2001.31|1992.61|2002.84|1994.14|2001.31|1992.61|21
1626885940000|2021-07-21 16:45:40|2001.35|1992.65|2001.44|1992.74|2001.5|1992.8|2000.73|1992.03|33
1626885950000|2021-07-21 16:45:50|2001.47|1992.77|2001.38|1992.68|2001.47|1992.77|2001.15|1992.45|25
1626885960000|2021-07-21 16:46:00|2001.46|1992.76|2002.44|1993.74|2002.94|1994.24|2001.43|1992.73|38
1626885970000|2021-07-21 16:46:10|2002.59|1993.89|2002.39|1993.69|2002.59|1993.89|2002.16|1993.46|24
1626885980000|2021-07-21 16:46:20|2002.34|1993.64|2002.88|1994.18|2002.98|1994.28|2002.32|1993.62|31
1626885990000|2021-07-21 16:46:30|2002.72|1994.02|2003.35|1994.65|2003.35|1994.65|2002.6|1993.9|23
1626886000000|2021-07-21 16:46:40|2002.84|1994.14|2002.99|1994.29|2003.34|1994.64|2002.23|1993.53|29
1626886010000|2021-07-21 16:46:50|2002.87|1994.17|2002.83|1994.13|2002.99|1994.29|2002.47|1993.77|22
1626886020000|2021-07-21 16:47:00|2002.51|1993.81|2004.19|1995.49|2004.19|1995.49|2002.37|1993.67|27
1626886030000|2021-07-21 16:47:10|2003.78|1995.08|2004|1995.3|2004.18|1995.48|2003.46|1994.76|24
1626886040000|2021-07-21 16:47:20|2004.04|1995.34|2004.05|1995.35|2004.16|1995.46|2003.85|1995.15|20
1626886050000|2021-07-21 16:47:30|2004.03|1995.33|2003.76|1995.06|2004.18|1995.48|2003.46|1994.76|23
1626886060000|2021-07-21 16:47:40|2003.7|1995|2003.64|1994.94|2003.85|1995.15|2003.58|1994.88|24
1626886070000|2021-07-21 16:47:50|2003.68|1994.98|2002.05|1993.35|2003.68|1994.98|2002.05|1993.35|24
1626886080000|2021-07-21 16:48:00|2002.09|1993.39|2000.57|1991.87|2002.2|1993.5|2000.49|1991.79|35
1626886090000|2021-07-21 16:48:10|2000.63|1991.93|1999.28|1990.58|2000.88|1992.18|1999.26|1990.56|34
1626886100000|2021-07-21 16:48:20|1999.23|1990.53|1998.87|1990.17|1999.26|1990.56|1998.49|1989.79|34
1626886110000|2021-07-21 16:48:30|1998.92|1990.22|1997.56|1988.86|1998.93|1990.23|1997.45|1988.75|36
1626886120000|2021-07-21 16:48:40|1997.28|1988.58|1994.69|1985.99|1997.28|1988.58|1994.69|1985.99|36
1626886130000|2021-07-21 16:48:50|1994.85|1986.15|1992.12|1983.42|1994.85|1986.15|1992.09|1983.39|36
1626886140000|2021-07-21 16:49:00|1992.08|1983.38|1995.1|1986.4|1995.12|1986.42|1991.83|1983.13|38
1626886150000|2021-07-21 16:49:10|1995.16|1986.46|1995.27|1986.57|1995.27|1986.57|1994.08|1985.38|35
1626886160000|2021-07-21 16:49:20|1995.61|1986.91|1996.55|1987.85|1996.59|1987.89|1995.43|1986.73|27
1626886170000|2021-07-21 16:49:30|1996.53|1987.83|1993.99|1985.29|1996.55|1987.85|1993.81|1985.11|38
1626886180000|2021-07-21 16:49:40|1993.97|1985.27|1994.6|1985.9|1994.91|1986.21|1993.97|1985.27|36
1626886190000|2021-07-21 16:49:50|1994.66|1985.96|1994.66|1985.96|1995.09|1986.39|1994.32|1985.62|25
1626886200000|2021-07-21 16:50:00|1994.83|1986.13|1994.36|1985.66|1995.14|1986.44|1994.36|1985.66|30
1626886210000|2021-07-21 16:50:10|1994.43|1985.73|1993.86|1985.16|1994.43|1985.73|1993.69|1984.99|21
1626886220000|2021-07-21 16:50:20|1993.85|1985.15|1994.44|1985.74|1994.6|1985.9|1993.85|1985.15|33
1626886230000|2021-07-21 16:50:30|1994.39|1985.69|1993.89|1985.19|1994.43|1985.73|1993.89|1985.19|36
1626886240000|2021-07-21 16:50:40|1993.87|1985.17|1993.93|1985.23|1994.03|1985.33|1993.83|1985.13|30
1626886250000|2021-07-21 16:50:50|1993.92|1985.22|1993.42|1984.72|1993.92|1985.22|1993.33|1984.63|31
1626886260000|2021-07-21 16:51:00|1993.43|1984.73|1993.41|1984.71|1993.55|1984.85|1993.32|1984.62|21
1626886270000|2021-07-21 16:51:10|1993.5|1984.8|1993.64|1984.94|1993.89|1985.19|1993.47|1984.77|15
1626886280000|2021-07-21 16:51:20|1993.63|1984.93|1992.37|1983.67|1993.63|1984.93|1992.22|1983.52|24
1626886290000|2021-07-21 16:51:30|1992.45|1983.75|1992.93|1984.23|1993.01|1984.31|1992.3|1983.6|33
1626886300000|2021-07-21 16:51:40|1992.94|1984.24|1991.52|1982.82|1992.94|1984.24|1991.5|1982.8|35
1626886310000|2021-07-21 16:51:50|1991.5|1982.8|1989.16|1980.46|1991.52|1982.82|1988.54|1979.84|35
1626886320000|2021-07-21 16:52:00|1989.19|1980.49|1990.02|1981.32|1990.02|1981.32|1988.54|1979.84|38
1626886330000|2021-07-21 16:52:10|1989.89|1981.19|1989.68|1980.98|1990.13|1981.43|1989.14|1980.44|35
1626886340000|2021-07-21 16:52:20|1989.63|1980.93|1988.77|1980.07|1990.15|1981.45|1988.77|1980.07|28
1626886350000|2021-07-21 16:52:30|1988.72|1980.02|1988.6|1979.9|1989.5|1980.8|1988.4|1979.7|32
1626886360000|2021-07-21 16:52:40|1988.57|1979.87|1987.91|1979.21|1988.65|1979.95|1987.5|1978.8|39
1626886370000|2021-07-21 16:52:50|1987.94|1979.24|1988.36|1979.66|1988.46|1979.76|1987.94|1979.24|32
1626886380000|2021-07-21 16:53:00|1988.37|1979.67|1990.1|1981.4|1990.1|1981.4|1988.27|1979.57|36
1626886390000|2021-07-21 16:53:10|1990.07|1981.37|1990.03|1981.33|1990.57|1981.87|1989.53|1980.83|33
1626886400000|2021-07-21 16:53:20|1990.2|1981.5|1988.21|1979.51|1990.22|1981.52|1988.21|1979.51|32
1626886410000|2021-07-21 16:53:30|1988.45|1979.75|1989.82|1981.12|1989.82|1981.12|1988.45|1979.75|35
1626886420000|2021-07-21 16:53:40|1989.78|1981.08|1989.76|1981.06|1989.9|1981.2|1988.32|1979.62|36
1626886430000|2021-07-21 16:53:50|1989.95|1981.25|1990.35|1981.65|1990.52|1981.82|1989.67|1980.97|37
1626886440000|2021-07-21 16:54:00|1990.4|1981.7|1989.17|1980.47|1990.49|1981.79|1989.08|1980.38|32
1626886450000|2021-07-21 16:54:10|1989.2|1980.5|1990.23|1981.53|1990.23|1981.53|1989.2|1980.5|30
1626886460000|2021-07-21 16:54:20|1990.25|1981.55|1989.75|1981.05|1990.25|1981.55|1989.3|1980.6|27
1626886470000|2021-07-21 16:54:30|1989.78|1981.08|1989.94|1981.24|1989.95|1981.25|1989.78|1981.08|13
1626886480000|2021-07-21 16:54:40|1989.86|1981.16|1989.37|1980.67|1989.93|1981.23|1989.31|1980.61|24
1626886490000|2021-07-21 16:54:50|1989.42|1980.72|1989.23|1980.53|1989.82|1981.12|1989.23|1980.53|22
1626886500000|2021-07-21 16:55:00|1989.01|1980.31|1990.62|1981.92|1990.84|1982.14|1988.75|1980.05|32
1626886510000|2021-07-21 16:55:10|1990.67|1981.97|1992.3|1983.6|1992.61|1983.91|1990.67|1981.97|37
1626886520000|2021-07-21 16:55:20|1992.27|1983.57|1991.57|1982.87|1993.47|1984.77|1991.53|1982.83|37
1626886530000|2021-07-21 16:55:30|1991.9|1983.2|1992.03|1983.33|1992.73|1984.03|1991.74|1983.04|34
1626886540000|2021-07-21 16:55:40|1991.86|1983.16|1993.28|1984.58|1993.28|1984.58|1991.84|1983.14|35
1626886550000|2021-07-21 16:55:50|1993.24|1984.54|1992.86|1984.16|1993.81|1985.11|1992.85|1984.15|37
1626886560000|2021-07-21 16:56:00|1992.93|1984.23|1990.79|1982.09|1993.01|1984.31|1990.79|1982.09|34
1626886570000|2021-07-21 16:56:10|1991.02|1982.32|1990.91|1982.21|1991.2|1982.5|1990.67|1981.97|28
1626886580000|2021-07-21 16:56:20|1991.07|1982.37|1991.69|1982.99|1992.04|1983.34|1990.35|1981.65|33
1626886590000|2021-07-21 16:56:30|1991.33|1982.63|1992.27|1983.57|1992.42|1983.72|1991.33|1982.63|24
1626886600000|2021-07-21 16:56:40|1992.33|1983.63|1991.9|1983.2|1992.43|1983.73|1991.15|1982.45|30
1626886610000|2021-07-21 16:56:50|1991.57|1982.87|1991.99|1983.29|1992.06|1983.36|1991.53|1982.83|29
1626886620000|2021-07-21 16:57:00|1991.98|1983.28|1991.92|1983.22|1992.11|1983.41|1991.88|1983.18|25
1626886630000|2021-07-21 16:57:10|1991.97|1983.27|1991.77|1983.07|1992.04|1983.34|1991.57|1982.87|28
1626886640000|2021-07-21 16:57:20|1991.82|1983.12|1991.5|1982.8|1991.93|1983.23|1991.5|1982.8|23
1626886650000|2021-07-21 16:57:30|1991.7|1983|1990.9|1982.2|1991.81|1983.11|1990.75|1982.05|20
1626886660000|2021-07-21 16:57:40|1990.94|1982.24|1990.52|1981.82|1990.94|1982.24|1990.3|1981.6|34
1626886670000|2021-07-21 16:57:50|1990.48|1981.78|1990.11|1981.41|1990.63|1981.93|1990|1981.3|35
1626886680000|2021-07-21 16:58:00|1990.13|1981.43|1990.53|1981.83|1990.9|1982.2|1990.13|1981.43|33
1626886690000|2021-07-21 16:58:10|1990.47|1981.77|1990.77|1982.07|1990.77|1982.07|1990.38|1981.68|23
1626886700000|2021-07-21 16:58:20|1990.8|1982.1|1990.67|1981.97|1991.1|1982.4|1990.62|1981.92|16
1626886710000|2021-07-21 16:58:30|1990.71|1982.01|1990.98|1982.28|1990.98|1982.28|1990.44|1981.74|14
1626886720000|2021-07-21 16:58:40|1991|1982.3|1991.52|1982.82|1991.54|1982.84|1991|1982.3|18
1626886730000|2021-07-21 16:58:50|1991.53|1982.83|1991.64|1982.94|1991.71|1983.01|1991.23|1982.53|22
1626886740000|2021-07-21 16:59:00|1991.66|1982.96|1991.24|1982.54|1991.66|1982.96|1991.24|1982.54|20
1626886750000|2021-07-21 16:59:10|1991.27|1982.57|1989.14|1980.44|1991.27|1982.57|1989.14|1980.44|33
1626886760000|2021-07-21 16:59:20|1989.16|1980.46|1988.92|1980.22|1989.32|1980.62|1988.73|1980.03|33
1626886770000|2021-07-21 16:59:30|1989.21|1980.51|1988.15|1979.45|1989.53|1980.83|1988.15|1979.45|31
1626886780000|2021-07-21 16:59:40|1988.19|1979.49|1987.17|1978.47|1988.19|1979.49|1987.17|1978.47|40
1626886790000|2021-07-21 16:59:50|1987.13|1978.43|1984.19|1975.49|1987.45|1978.75|1983.59|1974.89|37
1626886800000|2021-07-21 17:00:00|1984.06|1975.36|1986.38|1977.68|1986.38|1977.68|1984.02|1975.32|38
1626886810000|2021-07-21 17:00:10|1986.28|1977.58|1983.41|1974.71|1986.28|1977.58|1983.25|1974.55|36
1626886820000|2021-07-21 17:00:20|1983.93|1975.23|1982.66|1973.96|1984|1975.3|1982.27|1973.57|36
1626886830000|2021-07-21 17:00:30|1982.81|1974.11|1980.42|1971.72|1982.91|1974.21|1980.42|1971.72|39
1626886840000|2021-07-21 17:00:40|1979.85|1971.15|1976.87|1968.17|1979.98|1971.28|1976.79|1968.09|36
1626886850000|2021-07-21 17:00:50|1977.06|1968.36|1974.13|1965.43|1977.97|1969.27|1973.9|1965.2|39
1626886860000|2021-07-21 17:01:00|1974.78|1966.08|1972.76|1964.06|1975.38|1966.68|1972.38|1963.68|36
1626886870000|2021-07-21 17:01:10|1973|1964.3|1974.01|1965.31|1974.07|1965.37|1972.8|1964.1|37
1626886880000|2021-07-21 17:01:20|1973.81|1965.11|1971.9|1963.2|1973.85|1965.15|1970.87|1962.17|37
1626886890000|2021-07-21 17:01:30|1972.04|1963.34|1972.69|1963.99|1973.29|1964.59|1971.8|1963.1|37
1626886900000|2021-07-21 17:01:40|1972.75|1964.05|1971.34|1962.64|1972.75|1964.05|1971.06|1962.36|36
1626886910000|2021-07-21 17:01:50|1971.47|1962.77|1970.11|1961.41|1971.7|1963|1969.52|1960.82|34
1626886920000|2021-07-21 17:02:00|1970.31|1961.61|1970.52|1961.82|1970.75|1962.05|1969.76|1961.06|37
1626886930000|2021-07-21 17:02:10|1970.49|1961.79|1969.52|1960.82|1970.49|1961.79|1969.49|1960.79|33
1626886940000|2021-07-21 17:02:20|1969.5|1960.8|1965.83|1957.13|1969.66|1960.96|1965.66|1956.96|38
1626886950000|2021-07-21 17:02:30|1966.78|1958.08|1964.29|1955.59|1967.49|1958.79|1963.88|1955.18|37
1626886960000|2021-07-21 17:02:40|1964.45|1955.75|1962.11|1953.41|1964.45|1955.75|1962.11|1953.41|36
1626886970000|2021-07-21 17:02:50|1962.24|1953.54|1960.74|1952.04|1963.31|1954.61|1960.74|1952.04|39
1626886980000|2021-07-21 17:03:00|1960.75|1952.05|1962.14|1953.44|1962.45|1953.75|1960.75|1952.05|36
1626886990000|2021-07-21 17:03:10|1962.17|1953.47|1962.63|1953.93|1962.63|1953.93|1961.3|1952.6|35
1626887000000|2021-07-21 17:03:20|1962.81|1954.11|1964.84|1956.14|1964.85|1956.15|1962.72|1954.02|37
1626887010000|2021-07-21 17:03:30|1964.99|1956.29|1966.01|1957.31|1966.41|1957.71|1964.23|1955.53|36
1626887020000|2021-07-21 17:03:40|1966.21|1957.51|1963.76|1955.06|1966.4|1957.7|1963.45|1954.75|37
1626887030000|2021-07-21 17:03:50|1963.83|1955.13|1963.27|1954.57|1963.83|1955.13|1962.73|1954.03|35
1626887040000|2021-07-21 17:04:00|1963.35|1954.65|1963.18|1954.48|1963.78|1955.08|1963.07|1954.37|39
1626887050000|2021-07-21 17:04:10|1963.25|1954.55|1966.08|1957.38|1966.14|1957.44|1963.25|1954.55|35
1626887060000|2021-07-21 17:04:20|1966.26|1957.56|1967.23|1958.53|1967.23|1958.53|1966.05|1957.35|34
1626887070000|2021-07-21 17:04:30|1967.33|1958.63|1968|1959.3|1968|1959.3|1967.28|1958.58|28
1626887080000|2021-07-21 17:04:40|1968.04|1959.34|1966.81|1958.11|1968.95|1960.25|1966.5|1957.8|34
1626887090000|2021-07-21 17:04:50|1966.46|1957.76|1967.83|1959.13|1967.92|1959.22|1966.46|1957.76|32
1626887100000|2021-07-21 17:05:00|1967.58|1958.88|1967.03|1958.33|1967.58|1958.88|1966.03|1957.33|33
1626887110000|2021-07-21 17:05:10|1967.49|1958.79|1967.49|1958.79|1967.68|1958.98|1967.27|1958.57|23
1626887120000|2021-07-21 17:05:20|1967.5|1958.8|1966.83|1958.13|1968.05|1959.35|1966.83|1958.13|23
1626887130000|2021-07-21 17:05:30|1967.37|1958.67|1967.41|1958.71|1967.48|1958.78|1967.07|1958.37|10
1626887140000|2021-07-21 17:05:40|1967.42|1958.72|1966.79|1958.09|1967.71|1959.01|1966.46|1957.76|19
1626887150000|2021-07-21 17:05:50|1966.78|1958.08|1967.79|1959.09|1967.99|1959.29|1966.7|1958|27
1626887160000|2021-07-21 17:06:00|1967.78|1959.08|1967.82|1959.12|1968.39|1959.69|1967.71|1959.01|20
1626887170000|2021-07-21 17:06:10|1968.21|1959.51|1966.97|1958.27|1968.21|1959.51|1966.97|1958.27|29
1626887180000|2021-07-21 17:06:20|1966.92|1958.22|1964.88|1956.18|1966.92|1958.22|1964.53|1955.83|39
1626887190000|2021-07-21 17:06:30|1964.96|1956.26|1964.02|1955.32|1964.96|1956.26|1963.47|1954.77|29
1626887200000|2021-07-21 17:06:40|1963.8|1955.1|1964.37|1955.67|1965.37|1956.67|1963.8|1955.1|37
1626887210000|2021-07-21 17:06:50|1964.25|1955.55|1964.3|1955.6|1964.55|1955.85|1963.26|1954.56|29
1626887220000|2021-07-21 17:07:00|1964.31|1955.61|1963.42|1954.72|1964.4|1955.7|1963.2|1954.5|29
1626887230000|2021-07-21 17:07:10|1963.24|1954.54|1961.91|1953.21|1963.24|1954.54|1961.1|1952.4|29
1626887240000|2021-07-21 17:07:20|1961.74|1953.04|1961.69|1952.99|1962.16|1953.46|1961.29|1952.59|32
1626887250000|2021-07-21 17:07:30|1961.8|1953.1|1964.9|1956.2|1964.9|1956.2|1961.45|1952.75|35
1626887260000|2021-07-21 17:07:40|1964.86|1956.16|1964.37|1955.67|1965.35|1956.65|1964.37|1955.67|20
1626887270000|2021-07-21 17:07:50|1964.28|1955.58|1965.07|1956.37|1965.09|1956.39|1964.05|1955.35|34
1626887280000|2021-07-21 17:08:00|1965.04|1956.34|1966.46|1957.76|1966.67|1957.97|1965.04|1956.34|32
1626887290000|2021-07-21 17:08:10|1966.68|1957.98|1966.65|1957.95|1967.82|1959.12|1966.65|1957.95|35
1626887300000|2021-07-21 17:08:20|1966.6|1957.9|1966.9|1958.2|1966.92|1958.22|1965.97|1957.27|34
1626887310000|2021-07-21 17:08:30|1966.93|1958.23|1967.35|1958.65|1967.87|1959.17|1966.93|1958.23|34
1626887320000|2021-07-21 17:08:40|1967.29|1958.59|1967.61|1958.91|1967.77|1959.07|1966.73|1958.03|31
1626887330000|2021-07-21 17:08:50|1967.75|1959.05|1967.18|1958.48|1967.75|1959.05|1966.51|1957.81|33
1626887340000|2021-07-21 17:09:00|1967.13|1958.43|1967.32|1958.62|1967.41|1958.71|1967.06|1958.36|20
1626887350000|2021-07-21 17:09:10|1967.31|1958.61|1967.45|1958.75|1967.54|1958.84|1967.1|1958.4|20
1626887360000|2021-07-21 17:09:20|1967.52|1958.82|1967.93|1959.23|1968.24|1959.54|1967.33|1958.63|27
1626887370000|2021-07-21 17:09:30|1967.92|1959.22|1967.75|1959.05|1968.06|1959.36|1967.41|1958.71|37
1626887380000|2021-07-21 17:09:40|1967.69|1958.99|1967.93|1959.23|1967.93|1959.23|1967.61|1958.91|20
1626887390000|2021-07-21 17:09:50|1968.05|1959.35|1968.27|1959.57|1968.31|1959.61|1967.92|1959.22|30
1626887400000|2021-07-21 17:10:00|1968.28|1959.58|1969.29|1960.59|1969.39|1960.69|1968.27|1959.57|28
1626887410000|2021-07-21 17:10:10|1969.26|1960.56|1969.26|1960.56|1969.4|1960.7|1968.89|1960.19|33
1626887420000|2021-07-21 17:10:20|1969.29|1960.59|1973.04|1964.34|1973.09|1964.39|1969.29|1960.59|37
1626887430000|2021-07-21 17:10:30|1972.99|1964.29|1972.13|1963.43|1972.99|1964.29|1971.82|1963.12|38
1626887440000|2021-07-21 17:10:40|1972.15|1963.45|1971.22|1962.52|1972.33|1963.63|1971.11|1962.41|29
1626887450000|2021-07-21 17:10:50|1971.25|1962.55|1972.58|1963.88|1972.7|1964|1971.03|1962.33|33
1626887460000|2021-07-21 17:11:00|1972.65|1963.95|1971.63|1962.93|1972.71|1964.01|1970.82|1962.12|33
1626887470000|2021-07-21 17:11:10|1971.62|1962.92|1972.69|1963.99|1972.8|1964.1|1971.62|1962.92|30
1626887480000|2021-07-21 17:11:20|1972.7|1964|1973.47|1964.77|1973.59|1964.89|1972.55|1963.85|33
1626887490000|2021-07-21 17:11:30|1973.35|1964.65|1973.23|1964.53|1973.44|1964.74|1972.33|1963.63|32
1626887500000|2021-07-21 17:11:40|1973.28|1964.58|1972.58|1963.88|1973.28|1964.58|1972.3|1963.6|36
1626887510000|2021-07-21 17:11:50|1972.57|1963.87|1972.46|1963.76|1972.68|1963.98|1972.2|1963.5|34
1626887520000|2021-07-21 17:12:00|1972.67|1963.97|1973.36|1964.66|1973.52|1964.82|1972.66|1963.96|30
1626887530000|2021-07-21 17:12:10|1973.43|1964.73|1972.35|1963.65|1973.43|1964.73|1972.2|1963.5|29
1626887540000|2021-07-21 17:12:20|1972.22|1963.52|1972.34|1963.64|1972.43|1963.73|1972.18|1963.48|18
1626887550000|2021-07-21 17:12:30|1972.33|1963.63|1971.51|1962.81|1972.36|1963.66|1971.5|1962.8|18
1626887560000|2021-07-21 17:12:40|1971.49|1962.79|1972.38|1963.68|1972.54|1963.84|1971.49|1962.79|14
1626887570000|2021-07-21 17:12:50|1972.35|1963.65|1973.44|1964.74|1973.49|1964.79|1972.35|1963.65|28
1626887580000|2021-07-21 17:13:00|1973.46|1964.76|1974.12|1965.42|1974.28|1965.58|1973.45|1964.75|32
1626887590000|2021-07-21 17:13:10|1974.19|1965.49|1974.48|1965.78|1974.5|1965.8|1974.13|1965.43|28
1626887600000|2021-07-21 17:13:20|1974.46|1965.76|1974.34|1965.64|1974.69|1965.99|1974.34|1965.64|19
1626887610000|2021-07-21 17:13:30|1974.31|1965.61|1973.05|1964.35|1974.33|1965.63|1973|1964.3|32
1626887620000|2021-07-21 17:13:40|1973.06|1964.36|1973.16|1964.46|1973.17|1964.47|1972.99|1964.29|13
1626887630000|2021-07-21 17:13:50|1973.18|1964.48|1973.34|1964.64|1973.44|1964.74|1973.18|1964.48|15
1626887640000|2021-07-21 17:14:00|1973.36|1964.66|1971.51|1962.81|1973.36|1964.66|1971.51|1962.81|22
1626887650000|2021-07-21 17:14:10|1971.49|1962.79|1971.32|1962.62|1971.49|1962.79|1971.29|1962.59|21
1626887660000|2021-07-21 17:14:20|1971.27|1962.57|1972.16|1963.46|1972.22|1963.52|1971.22|1962.52|28
1626887670000|2021-07-21 17:14:30|1972.15|1963.45|1973.88|1965.18|1974.08|1965.38|1972.11|1963.41|28
1626887680000|2021-07-21 17:14:40|1973.86|1965.16|1972.75|1964.05|1973.87|1965.17|1972.55|1963.85|36
1626887690000|2021-07-21 17:14:50|1972.62|1963.92|1973.29|1964.59|1973.32|1964.62|1972.37|1963.67|29
1626887700000|2021-07-21 17:15:00|1973.27|1964.57|1976.36|1967.66|1976.8|1968.1|1973.27|1964.57|36
1626887710000|2021-07-21 17:15:10|1976.37|1967.67|1976.88|1968.18|1977.6|1968.9|1976.37|1967.67|37
1626887720000|2021-07-21 17:15:20|1977.04|1968.34|1980.12|1971.42|1980.12|1971.42|1977.04|1968.34|39
1626887730000|2021-07-21 17:15:30|1980.17|1971.47|1981.28|1972.58|1981.28|1972.58|1978.94|1970.24|37
1626887740000|2021-07-21 17:15:40|1981.22|1972.52|1982.77|1974.07|1982.97|1974.27|1981.22|1972.52|34
1626887750000|2021-07-21 17:15:50|1982.72|1974.02|1982.14|1973.44|1983.22|1974.52|1982.14|1973.44|31
1626887760000|2021-07-21 17:16:00|1982.23|1973.53|1978.87|1970.17|1982.23|1973.53|1978.85|1970.15|38
1626887770000|2021-07-21 17:16:10|1978.88|1970.18|1979.79|1971.09|1979.79|1971.09|1977.85|1969.15|25
1626887780000|2021-07-21 17:16:20|1979.86|1971.16|1979.41|1970.71|1981.02|1972.32|1979.34|1970.64|30
1626887790000|2021-07-21 17:16:30|1979.27|1970.57|1979.94|1971.24|1979.94|1971.24|1978.88|1970.18|33
1626887800000|2021-07-21 17:16:40|1980.53|1971.83|1980.26|1971.56|1981.26|1972.56|1979.85|1971.15|31
1626887810000|2021-07-21 17:16:50|1980.06|1971.36|1980.76|1972.06|1980.95|1972.25|1979.92|1971.22|37
1626887820000|2021-07-21 17:17:00|1980.77|1972.07|1980.79|1972.09|1981.3|1972.6|1980.7|1972|33
1626887830000|2021-07-21 17:17:10|1980.78|1972.08|1980.68|1971.98|1980.78|1972.08|1980.08|1971.38|35
1626887840000|2021-07-21 17:17:20|1980.58|1971.88|1980.37|1971.67|1980.71|1972.01|1980.37|1971.67|29
1626887850000|2021-07-21 17:17:30|1980.35|1971.65|1980.44|1971.74|1980.6|1971.9|1980.24|1971.54|17
1626887860000|2021-07-21 17:17:40|1980.42|1971.72|1978.45|1969.75|1980.42|1971.72|1978.41|1969.71|26
1626887870000|2021-07-21 17:17:50|1978.49|1969.79|1979.43|1970.73|1979.44|1970.74|1978.49|1969.79|24
1626887880000|2021-07-21 17:18:00|1979.44|1970.74|1979.99|1971.29|1980.38|1971.68|1979.44|1970.74|18
1626887890000|2021-07-21 17:18:10|1980|1971.3|1978.99|1970.29|1980.1|1971.4|1978.99|1970.29|30
1626887900000|2021-07-21 17:18:20|1978.96|1970.26|1978.4|1969.7|1978.96|1970.26|1978.35|1969.65|30
1626887910000|2021-07-21 17:18:30|1978.41|1969.71|1978.1|1969.4|1978.8|1970.1|1978.07|1969.37|38
1626887920000|2021-07-21 17:18:40|1978.24|1969.54|1978.25|1969.55|1978.65|1969.95|1978.01|1969.31|34
1626887930000|2021-07-21 17:18:50|1978.02|1969.32|1977.41|1968.71|1978.02|1969.32|1977.3|1968.6|38
1626887940000|2021-07-21 17:19:00|1977.37|1968.67|1974.69|1965.99|1977.37|1968.67|1974.34|1965.64|35
1626887950000|2021-07-21 17:19:10|1974.79|1966.09|1975.53|1966.83|1975.53|1966.83|1974.79|1966.09|33
1626887960000|2021-07-21 17:19:20|1975.68|1966.98|1975.41|1966.71|1976.23|1967.53|1975.27|1966.57|32
1626887970000|2021-07-21 17:19:30|1975.4|1966.7|1974.94|1966.24|1975.4|1966.7|1974.75|1966.05|24
1626887980000|2021-07-21 17:19:40|1974.93|1966.23|1975.13|1966.43|1975.29|1966.59|1974.91|1966.21|21
1626887990000|2021-07-21 17:19:50|1975.12|1966.42|1975.1|1966.4|1975.21|1966.51|1974.78|1966.08|25
1626888000000|2021-07-21 17:20:00|1975.08|1966.38|1974.88|1966.18|1975.14|1966.44|1974.88|1966.18|29
1626888010000|2021-07-21 17:20:10|1974.61|1965.91|1975.66|1966.96|1975.66|1966.96|1974.57|1965.87|27
1626888020000|2021-07-21 17:20:20|1975.85|1967.15|1976.65|1967.95|1976.99|1968.29|1975.69|1966.99|33
1626888030000|2021-07-21 17:20:30|1976.64|1967.94|1974.57|1965.87|1976.68|1967.98|1974.57|1965.87|33
1626888040000|2021-07-21 17:20:40|1974.61|1965.91|1974.65|1965.95|1974.84|1966.14|1974.58|1965.88|28
1626888050000|2021-07-21 17:20:50|1974.64|1965.94|1975|1966.3|1975|1966.3|1974.57|1965.87|12
1626888060000|2021-07-21 17:21:00|1974.99|1966.29|1974.95|1966.25|1975.64|1966.94|1974.87|1966.17|15
1626888070000|2021-07-21 17:21:10|1974.86|1966.16|1973.9|1965.2|1974.86|1966.16|1973.83|1965.13|21
1626888080000|2021-07-21 17:21:20|1973.95|1965.25|1973.61|1964.91|1974.6|1965.9|1973.61|1964.91|12
1626888090000|2021-07-21 17:21:30|1973.51|1964.81|1972.07|1963.37|1973.75|1965.05|1972.07|1963.37|33
1626888100000|2021-07-21 17:21:40|1972.23|1963.53|1970.52|1961.82|1972.3|1963.6|1970.52|1961.82|34
1626888110000|2021-07-21 17:21:50|1970.5|1961.8|1970.45|1961.75|1971.05|1962.35|1970.42|1961.72|33
1626888120000|2021-07-21 17:22:00|1970.44|1961.74|1969.12|1960.42|1970.67|1961.97|1969.12|1960.42|27
1626888130000|2021-07-21 17:22:10|1969.16|1960.46|1966.72|1958.02|1969.17|1960.47|1966.72|1958.02|36
1626888140000|2021-07-21 17:22:20|1967.17|1958.47|1968.58|1959.88|1969.31|1960.61|1967.17|1958.47|33
1626888150000|2021-07-21 17:22:30|1968.3|1959.6|1969.89|1961.19|1969.92|1961.22|1968.06|1959.36|35
1626888160000|2021-07-21 17:22:40|1969.88|1961.18|1969.84|1961.14|1969.92|1961.22|1969.47|1960.77|27
1626888170000|2021-07-21 17:22:50|1969.95|1961.25|1970.13|1961.43|1970.15|1961.45|1969.94|1961.24|27
1626888180000|2021-07-21 17:23:00|1970.1|1961.4|1970.56|1961.86|1970.57|1961.87|1969.89|1961.19|32
1626888190000|2021-07-21 17:23:10|1970.55|1961.85|1973.25|1964.55|1973.4|1964.7|1970.55|1961.85|33
1626888200000|2021-07-21 17:23:20|1973.19|1964.49|1973.41|1964.71|1973.79|1965.09|1972.77|1964.07|35
1626888210000|2021-07-21 17:23:30|1973.34|1964.64|1975.55|1966.85|1975.55|1966.85|1973.34|1964.64|35
1626888220000|2021-07-21 17:23:40|1975.43|1966.73|1975.68|1966.98|1975.94|1967.24|1975.31|1966.61|36
1626888230000|2021-07-21 17:23:50|1975.49|1966.79|1974.61|1965.91|1975.49|1966.79|1974.33|1965.63|31
1626888240000|2021-07-21 17:24:00|1974.41|1965.71|1972.05|1963.35|1974.41|1965.71|1972.05|1963.35|38
1626888250000|2021-07-21 17:24:10|1972.01|1963.31|1970.81|1962.11|1972.03|1963.33|1970.8|1962.1|37
1626888260000|2021-07-21 17:24:20|1970.79|1962.09|1969.94|1961.24|1970.86|1962.16|1969.19|1960.49|34
1626888270000|2021-07-21 17:24:30|1970.16|1961.46|1971.34|1962.64|1971.86|1963.16|1970.16|1961.46|36
1626888280000|2021-07-21 17:24:40|1971.29|1962.59|1971.2|1962.5|1972.15|1963.45|1971.03|1962.33|31
1626888290000|2021-07-21 17:24:50|1971.49|1962.79|1971.74|1963.04|1972.02|1963.32|1971.46|1962.76|25
1626888300000|2021-07-21 17:25:00|1971.73|1963.03|1971.81|1963.11|1971.85|1963.15|1970.99|1962.29|28
1626888310000|2021-07-21 17:25:10|1971.58|1962.88|1972.17|1963.47|1972.22|1963.52|1971.38|1962.68|25
1626888320000|2021-07-21 17:25:20|1972.09|1963.39|1973.01|1964.31|1973.21|1964.51|1972.09|1963.39|23
1626888330000|2021-07-21 17:25:30|1973|1964.3|1972.89|1964.19|1973.5|1964.8|1972.77|1964.07|13
1626888340000|2021-07-21 17:25:40|1972.91|1964.21|1971.91|1963.21|1972.92|1964.22|1971.91|1963.21|19
1626888350000|2021-07-21 17:25:50|1971.83|1963.13|1971.92|1963.22|1971.92|1963.22|1971.32|1962.62|22
1626888360000|2021-07-21 17:26:00|1971.98|1963.28|1972.62|1963.92|1972.9|1964.2|1971.93|1963.23|34
1626888370000|2021-07-21 17:26:10|1972.66|1963.96|1974.02|1965.32|1974.02|1965.32|1972.56|1963.86|31
1626888380000|2021-07-21 17:26:20|1974.1|1965.4|1974.03|1965.33|1974.1|1965.4|1973.95|1965.25|12
1626888390000|2021-07-21 17:26:30|1974.01|1965.31|1974.34|1965.64|1974.34|1965.64|1974.01|1965.31|7
1626888400000|2021-07-21 17:26:40|1974.22|1965.52|1973.01|1964.31|1974.22|1965.52|1972.93|1964.23|21
1626888410000|2021-07-21 17:26:50|1973.07|1964.37|1973.3|1964.6|1973.31|1964.61|1973.05|1964.35|15
1626888420000|2021-07-21 17:27:00|1973.23|1964.53|1972.12|1963.42|1973.23|1964.53|1971.81|1963.11|29
1626888430000|2021-07-21 17:27:10|1972.17|1963.47|1971.44|1962.74|1972.56|1963.86|1971.34|1962.64|27
1626888440000|2021-07-21 17:27:20|1971.46|1962.76|1969.85|1961.15|1971.59|1962.89|1969.85|1961.15|33
1626888450000|2021-07-21 17:27:30|1969.84|1961.14|1971.45|1962.75|1971.66|1962.96|1969.45|1960.75|36
1626888460000|2021-07-21 17:27:40|1971.43|1962.73|1971.29|1962.59|1971.48|1962.78|1970.71|1962.01|37
1626888470000|2021-07-21 17:27:50|1971.28|1962.58|1971.51|1962.81|1971.9|1963.2|1971.18|1962.48|37
1626888480000|2021-07-21 17:28:00|1971.5|1962.8|1971.33|1962.63|1971.75|1963.05|1971.21|1962.51|33
1626888490000|2021-07-21 17:28:10|1971.31|1962.61|1971.31|1962.61|1971.57|1962.87|1971.17|1962.47|35
1626888500000|2021-07-21 17:28:20|1971.36|1962.66|1970.43|1961.73|1971.67|1962.97|1970.43|1961.73|36
1626888510000|2021-07-21 17:28:30|1970.41|1961.71|1970.8|1962.1|1971.12|1962.42|1970.38|1961.68|35
1626888520000|2021-07-21 17:28:40|1970.77|1962.07|1970.39|1961.69|1970.83|1962.13|1970.39|1961.69|35
1626888530000|2021-07-21 17:28:50|1970.41|1961.71|1969.56|1960.86|1970.43|1961.73|1969.2|1960.5|38
1626888540000|2021-07-21 17:29:00|1969.51|1960.81|1969.89|1961.19|1970|1961.3|1969.51|1960.81|26
1626888550000|2021-07-21 17:29:10|1969.81|1961.11|1970.44|1961.74|1970.49|1961.79|1969.81|1961.11|29
1626888560000|2021-07-21 17:29:20|1970.46|1961.76|1970.94|1962.24|1970.94|1962.24|1970.38|1961.68|19
1626888570000|2021-07-21 17:29:30|1970.9|1962.2|1970.75|1962.05|1970.9|1962.2|1970.7|1962|9
1626888580000|2021-07-21 17:29:40|1970.77|1962.07|1969.76|1961.06|1970.8|1962.1|1969.76|1961.06|16
1626888590000|2021-07-21 17:29:50|1969.74|1961.04|1969.76|1961.06|1969.98|1961.28|1969.53|1960.83|22
1626888600000|2021-07-21 17:30:00|1969.82|1961.12|1970.59|1961.89|1970.71|1962.01|1968.71|1960.01|36
1626888610000|2021-07-21 17:30:10|1970.52|1961.82|1969.97|1961.27|1970.76|1962.06|1969.8|1961.1|36
1626888620000|2021-07-21 17:30:20|1969.81|1961.11|1970.76|1962.06|1970.87|1962.17|1969.8|1961.1|32
1626888630000|2021-07-21 17:30:30|1970.74|1962.04|1972.68|1963.98|1972.76|1964.06|1970.73|1962.03|36
1626888640000|2021-07-21 17:30:40|1972.73|1964.03|1971.71|1963.01|1972.73|1964.03|1971.64|1962.94|36
1626888650000|2021-07-21 17:30:50|1971.64|1962.94|1970.42|1961.72|1971.64|1962.94|1970.42|1961.72|34
1626888660000|2021-07-21 17:31:00|1970.28|1961.58|1970.01|1961.31|1970.28|1961.58|1969.7|1961|32
1626888670000|2021-07-21 17:31:10|1969.91|1961.21|1968.76|1960.06|1970.09|1961.39|1968.69|1959.99|33
1626888680000|2021-07-21 17:31:20|1968.73|1960.03|1967.64|1958.94|1968.74|1960.04|1967.64|1958.94|31
1626888690000|2021-07-21 17:31:30|1967.67|1958.97|1966.09|1957.39|1967.74|1959.04|1965.81|1957.11|32
1626888700000|2021-07-21 17:31:40|1966.1|1957.4|1966.09|1957.39|1966.6|1957.9|1965.68|1956.98|36
1626888710000|2021-07-21 17:31:50|1965.86|1957.16|1965.86|1957.16|1965.99|1957.29|1965.64|1956.94|22
1626888720000|2021-07-21 17:32:00|1966.14|1957.44|1965.74|1957.04|1966.62|1957.92|1965.64|1956.94|28
1626888730000|2021-07-21 17:32:10|1965.78|1957.08|1964.67|1955.97|1965.9|1957.2|1964.31|1955.61|23
1626888740000|2021-07-21 17:32:20|1964.2|1955.5|1964.56|1955.86|1965.47|1956.77|1964.05|1955.35|33
1626888750000|2021-07-21 17:32:30|1964.61|1955.91|1966.05|1957.35|1966.12|1957.42|1964.57|1955.87|22
1626888760000|2021-07-21 17:32:40|1966.23|1957.53|1966.85|1958.15|1966.92|1958.22|1966.16|1957.46|27
1626888770000|2021-07-21 17:32:50|1966.84|1958.14|1967.62|1958.92|1967.62|1958.92|1966.67|1957.97|34
1626888780000|2021-07-21 17:33:00|1967.65|1958.95|1968.09|1959.39|1968.09|1959.39|1967.04|1958.34|26
1626888790000|2021-07-21 17:33:10|1968.16|1959.46|1968.94|1960.24|1969.27|1960.57|1968.16|1959.46|35
1626888800000|2021-07-21 17:33:20|1968.95|1960.25|1968.01|1959.31|1968.95|1960.25|1967.3|1958.6|33
1626888810000|2021-07-21 17:33:30|1967.95|1959.25|1968.85|1960.15|1968.85|1960.15|1967.77|1959.07|28
1626888820000|2021-07-21 17:33:40|1968.81|1960.11|1969.04|1960.34|1969.16|1960.46|1968.81|1960.11|14
1626888830000|2021-07-21 17:33:50|1968.86|1960.16|1968.87|1960.17|1968.93|1960.23|1968.67|1959.97|18
1626888840000|2021-07-21 17:34:00|1968.74|1960.04|1968.36|1959.66|1968.79|1960.09|1968.2|1959.5|13
1626888850000|2021-07-21 17:34:10|1968.56|1959.86|1968.89|1960.19|1968.91|1960.21|1968.56|1959.86|17
1626888860000|2021-07-21 17:34:20|1968.92|1960.22|1968.86|1960.16|1968.95|1960.25|1968.79|1960.09|17
1626888870000|2021-07-21 17:34:30|1968.88|1960.18|1968.04|1959.34|1969.17|1960.47|1967.99|1959.29|24
1626888880000|2021-07-21 17:34:40|1968.16|1959.46|1967.88|1959.18|1968.16|1959.46|1967.74|1959.04|26
1626888890000|2021-07-21 17:34:50|1968.18|1959.48|1966.39|1957.69|1968.18|1959.48|1966.39|1957.69|23
1626888900000|2021-07-21 17:35:00|1966.36|1957.66|1964.87|1956.17|1966.41|1957.71|1964.35|1955.65|33
1626888910000|2021-07-21 17:35:10|1964.95|1956.25|1966.2|1957.5|1966.27|1957.57|1964.95|1956.25|27
1626888920000|2021-07-21 17:35:20|1966.28|1957.58|1965.94|1957.24|1966.45|1957.75|1965.92|1957.22|31
1626888930000|2021-07-21 17:35:30|1965.97|1957.27|1966.44|1957.74|1966.99|1958.29|1965.97|1957.27|24
1626888940000|2021-07-21 17:35:40|1966.76|1958.06|1966.78|1958.08|1966.99|1958.29|1966.71|1958.01|14
1626888950000|2021-07-21 17:35:50|1967.24|1958.54|1967.83|1959.13|1967.94|1959.24|1967.24|1958.54|26
1626888960000|2021-07-21 17:36:00|1967.88|1959.18|1967.92|1959.22|1968.12|1959.42|1967.83|1959.13|28
1626888970000|2021-07-21 17:36:10|1967.91|1959.21|1967.35|1958.65|1967.91|1959.21|1967.22|1958.52|34
1626888980000|2021-07-21 17:36:20|1967.34|1958.64|1967.38|1958.68|1967.53|1958.83|1967.13|1958.43|36
1626888990000|2021-07-21 17:36:30|1967.3|1958.6|1966.96|1958.26|1967.47|1958.77|1966.96|1958.26|30
1626889000000|2021-07-21 17:36:40|1966.91|1958.21|1967.36|1958.66|1967.41|1958.71|1966.71|1958.01|29
1626889010000|2021-07-21 17:36:50|1967.32|1958.62|1967.73|1959.03|1968.09|1959.39|1967.31|1958.61|26
1626889020000|2021-07-21 17:37:00|1967.72|1959.02|1967.87|1959.17|1967.96|1959.26|1967.27|1958.57|35
1626889030000|2021-07-21 17:37:10|1967.89|1959.19|1968.62|1959.92|1968.77|1960.07|1967.89|1959.19|29
1626889040000|2021-07-21 17:37:20|1968.7|1960|1968.63|1959.93|1968.74|1960.04|1968.47|1959.77|25
1626889050000|2021-07-21 17:37:30|1968.79|1960.09|1968.76|1960.06|1968.81|1960.11|1968.61|1959.91|25
1626889060000|2021-07-21 17:37:40|1968.75|1960.05|1968.64|1959.94|1968.89|1960.19|1968.64|1959.94|25
1626889070000|2021-07-21 17:37:50|1968.68|1959.98|1969.17|1960.47|1969.2|1960.5|1968.63|1959.93|31
1626889080000|2021-07-21 17:38:00|1969.18|1960.48|1970.31|1961.61|1970.35|1961.65|1969.16|1960.46|27
1626889090000|2021-07-21 17:38:10|1970.43|1961.73|1969.34|1960.64|1970.43|1961.73|1968.98|1960.28|36
1626889100000|2021-07-21 17:38:20|1969.33|1960.63|1970.26|1961.56|1970.26|1961.56|1969.33|1960.63|29
1626889110000|2021-07-21 17:38:30|1970.24|1961.54|1970.6|1961.9|1970.73|1962.03|1970.1|1961.4|20
1626889120000|2021-07-21 17:38:40|1970.58|1961.88|1969.99|1961.29|1970.7|1962|1969.88|1961.18|24
1626889130000|2021-07-21 17:38:50|1970|1961.3|1969.84|1961.14|1970.05|1961.35|1969.02|1960.32|29
1626889140000|2021-07-21 17:39:00|1969.75|1961.05|1968.39|1959.69|1969.75|1961.05|1968.37|1959.67|19
1626889150000|2021-07-21 17:39:10|1968.47|1959.77|1968.83|1960.13|1969.01|1960.31|1968.34|1959.64|17
1626889160000|2021-07-21 17:39:20|1968.84|1960.14|1969.84|1961.14|1969.99|1961.29|1968.84|1960.14|17
1626889170000|2021-07-21 17:39:30|1969.77|1961.07|1970.04|1961.34|1970.06|1961.36|1969.3|1960.6|26
1626889180000|2021-07-21 17:39:40|1970.03|1961.33|1970.47|1961.77|1970.48|1961.78|1969.96|1961.26|27
1626889190000|2021-07-21 17:39:50|1970.45|1961.75|1970.7|1962|1970.86|1962.16|1970.42|1961.72|29
1626889200000|2021-07-21 17:40:00|1970.71|1962.01|1970.35|1961.65|1970.71|1962.01|1969.76|1961.06|26
1626889210000|2021-07-21 17:40:10|1970.53|1961.83|1970.76|1962.06|1970.76|1962.06|1970.48|1961.78|32
1626889220000|2021-07-21 17:40:20|1970.73|1962.03|1970.11|1961.41|1970.83|1962.13|1970.11|1961.41|28
1626889230000|2021-07-21 17:40:30|1970.04|1961.34|1969.99|1961.29|1970.1|1961.4|1969.99|1961.29|15
1626889240000|2021-07-21 17:40:40|1969.97|1961.27|1968.74|1960.04|1969.99|1961.29|1968.62|1959.92|26
1626889250000|2021-07-21 17:40:50|1968.8|1960.1|1969.6|1960.9|1969.67|1960.97|1968.58|1959.88|28
1626889260000|2021-07-21 17:41:00|1969.7|1961|1970.19|1961.49|1970.37|1961.67|1969.39|1960.69|30
1626889270000|2021-07-21 17:41:10|1970.22|1961.52|1970.66|1961.96|1971.15|1962.45|1970.19|1961.49|26
1626889280000|2021-07-21 17:41:20|1970.63|1961.93|1970.75|1962.05|1970.75|1962.05|1970.61|1961.91|13
1626889290000|2021-07-21 17:41:30|1970.7|1962|1970.76|1962.06|1970.82|1962.12|1970.67|1961.97|21
1626889300000|2021-07-21 17:41:40|1970.78|1962.08|1970.76|1962.06|1971.26|1962.56|1970.72|1962.02|22
1626889310000|2021-07-21 17:41:50|1970.73|1962.03|1970.77|1962.07|1971.15|1962.45|1970.41|1961.71|17
1626889320000|2021-07-21 17:42:00|1971.02|1962.32|1970.64|1961.94|1971.02|1962.32|1970.62|1961.92|15
1626889330000|2021-07-21 17:42:10|1970.61|1961.91|1969.95|1961.25|1970.73|1962.03|1969.95|1961.25|32
1626889340000|2021-07-21 17:42:20|1969.94|1961.24|1970.09|1961.39|1970.25|1961.55|1969.88|1961.18|19
1626889350000|2021-07-21 17:42:30|1970.05|1961.35|1968.78|1960.08|1970.13|1961.43|1968.61|1959.91|30
1626889360000|2021-07-21 17:42:40|1968.77|1960.07|1969.43|1960.73|1969.48|1960.78|1968.77|1960.07|25
1626889370000|2021-07-21 17:42:50|1969.4|1960.7|1970.18|1961.48|1970.23|1961.53|1969.4|1960.7|30
1626889380000|2021-07-21 17:43:00|1970.4|1961.7|1970.75|1962.05|1970.96|1962.26|1970.4|1961.7|34
1626889390000|2021-07-21 17:43:10|1970.69|1961.99|1970.06|1961.36|1970.69|1961.99|1969.71|1961.01|35
1626889400000|2021-07-21 17:43:20|1970.04|1961.34|1969.92|1961.22|1970.04|1961.34|1969.73|1961.03|27
1626889410000|2021-07-21 17:43:30|1969.95|1961.25|1970.18|1961.48|1970.26|1961.56|1969.78|1961.08|33
1626889420000|2021-07-21 17:43:40|1969.82|1961.12|1969.98|1961.28|1970.51|1961.81|1969.82|1961.12|19
1626889430000|2021-07-21 17:43:50|1970.13|1961.43|1969.95|1961.25|1970.31|1961.61|1969.89|1961.19|33
1626889440000|2021-07-21 17:44:00|1969.94|1961.24|1971.34|1962.64|1971.78|1963.08|1969.94|1961.24|35
1626889450000|2021-07-21 17:44:10|1971.35|1962.65|1970.97|1962.27|1971.74|1963.04|1970.97|1962.27|22
1626889460000|2021-07-21 17:44:20|1971.29|1962.59|1971.45|1962.75|1971.51|1962.81|1971.16|1962.46|35
1626889470000|2021-07-21 17:44:30|1971.43|1962.73|1973.12|1964.42|1973.29|1964.59|1971.39|1962.69|32
1626889480000|2021-07-21 17:44:40|1973.1|1964.4|1972.91|1964.21|1973.1|1964.4|1972.51|1963.81|30
1626889490000|2021-07-21 17:44:50|1973.04|1964.34|1973.62|1964.92|1974.47|1965.77|1973.04|1964.34|36
1626889500000|2021-07-21 17:45:00|1973.96|1965.26|1975.03|1966.33|1975.03|1966.33|1973.69|1964.99|32
1626889510000|2021-07-21 17:45:10|1975.27|1966.57|1974.56|1965.86|1976.26|1967.56|1974.56|1965.86|36
1626889520000|2021-07-21 17:45:20|1974.52|1965.82|1973.55|1964.85|1974.69|1965.99|1973.53|1964.83|33
1626889530000|2021-07-21 17:45:30|1973.56|1964.86|1975.29|1966.59|1975.29|1966.59|1973.56|1964.86|33
1626889540000|2021-07-21 17:45:40|1975.3|1966.6|1975.04|1966.34|1975.9|1967.2|1975.04|1966.34|33
1626889550000|2021-07-21 17:45:50|1975.05|1966.35|1974.36|1965.66|1975.29|1966.59|1974.36|1965.66|33
1626889560000|2021-07-21 17:46:00|1974.34|1965.64|1974.63|1965.93|1974.77|1966.07|1973.84|1965.14|34
1626889570000|2021-07-21 17:46:10|1974.79|1966.09|1975.15|1966.45|1975.16|1966.46|1974.71|1966.01|32
1626889580000|2021-07-21 17:46:20|1975.17|1966.47|1975.22|1966.52|1975.32|1966.62|1975.14|1966.44|23
1626889590000|2021-07-21 17:46:30|1975.16|1966.46|1975.18|1966.48|1975.25|1966.55|1974.77|1966.07|25
1626889600000|2021-07-21 17:46:40|1975.21|1966.51|1974.81|1966.11|1975.47|1966.77|1974.44|1965.74|29
1626889610000|2021-07-21 17:46:50|1974.82|1966.12|1974.29|1965.59|1974.94|1966.24|1974.29|1965.59|26
1626889620000|2021-07-21 17:47:00|1974.13|1965.43|1973.91|1965.21|1974.13|1965.43|1973.58|1964.88|21
1626889630000|2021-07-21 17:47:10|1973.84|1965.14|1975.3|1966.6|1975.3|1966.6|1973.83|1965.13|27
1626889640000|2021-07-21 17:47:20|1975.31|1966.61|1975.11|1966.41|1976.2|1967.5|1975.09|1966.39|34
1626889650000|2021-07-21 17:47:30|1974.96|1966.26|1975.62|1966.92|1975.62|1966.92|1974.63|1965.93|25
1626889660000|2021-07-21 17:47:40|1975.67|1966.97|1975.22|1966.52|1976.04|1967.34|1975.22|1966.52|33
1626889670000|2021-07-21 17:47:50|1975.17|1966.47|1975.34|1966.64|1975.39|1966.69|1974.9|1966.2|35
1626889680000|2021-07-21 17:48:00|1975.31|1966.61|1976.39|1967.69|1977.06|1968.36|1975.27|1966.57|32
1626889690000|2021-07-21 17:48:10|1976.31|1967.61|1974.94|1966.24|1976.62|1967.92|1974.94|1966.24|36
1626889700000|2021-07-21 17:48:20|1974.92|1966.22|1974.66|1965.96|1975.18|1966.48|1974.66|1965.96|30
1626889710000|2021-07-21 17:48:30|1974.65|1965.95|1974.6|1965.9|1975.09|1966.39|1974.35|1965.65|26
1626889720000|2021-07-21 17:48:40|1974.62|1965.92|1975.2|1966.5|1975.24|1966.54|1974.62|1965.92|32
1626889730000|2021-07-21 17:48:50|1975.22|1966.52|1974.74|1966.04|1975.26|1966.56|1974.58|1965.88|27
1626889740000|2021-07-21 17:49:00|1974.78|1966.08|1975.46|1966.76|1975.74|1967.04|1974.78|1966.08|33
1626889750000|2021-07-21 17:49:10|1975.41|1966.71|1975.71|1967.01|1975.77|1967.07|1975.05|1966.35|32
1626889760000|2021-07-21 17:49:20|1975.72|1967.02|1976.01|1967.31|1976.1|1967.4|1975.72|1967.02|19
1626889770000|2021-07-21 17:49:30|1976.13|1967.43|1976.04|1967.34|1976.14|1967.44|1975.45|1966.75|31
1626889780000|2021-07-21 17:49:40|1976.02|1967.32|1976.23|1967.53|1976.33|1967.63|1975.74|1967.04|31
1626889790000|2021-07-21 17:49:50|1976.27|1967.57|1976.31|1967.61|1976.31|1967.61|1975.75|1967.05|28
1626889800000|2021-07-21 17:50:00|1976.3|1967.6|1975.33|1966.63|1976.3|1967.6|1975.33|1966.63|34
1626889810000|2021-07-21 17:50:10|1975.29|1966.59|1975.67|1966.97|1975.67|1966.97|1975.29|1966.59|22
1626889820000|2021-07-21 17:50:20|1975.72|1967.02|1976.29|1967.59|1976.32|1967.62|1975.62|1966.92|29
1626889830000|2021-07-21 17:50:30|1976.31|1967.61|1977.03|1968.33|1977.03|1968.33|1976.3|1967.6|13
1626889840000|2021-07-21 17:50:40|1977.58|1968.88|1976.75|1968.05|1977.58|1968.88|1976.23|1967.53|37
1626889850000|2021-07-21 17:50:50|1976.85|1968.15|1976.93|1968.23|1977.28|1968.58|1976.74|1968.04|35
1626889860000|2021-07-21 17:51:00|1976.96|1968.26|1977.05|1968.35|1977.42|1968.72|1976.92|1968.22|36
1626889870000|2021-07-21 17:51:10|1976.98|1968.28|1976.09|1967.39|1977.05|1968.35|1975.93|1967.23|37
1626889880000|2021-07-21 17:51:20|1976.03|1967.33|1976.43|1967.73|1976.47|1967.77|1975.83|1967.13|33
1626889890000|2021-07-21 17:51:30|1976.42|1967.72|1975.94|1967.24|1976.45|1967.75|1975.78|1967.08|37
1626889900000|2021-07-21 17:51:40|1976.05|1967.35|1976.24|1967.54|1976.49|1967.79|1975.89|1967.19|35
1626889910000|2021-07-21 17:51:50|1976.23|1967.53|1975.85|1967.15|1976.37|1967.67|1975.83|1967.13|20
1626889920000|2021-07-21 17:52:00|1975.91|1967.21|1975.83|1967.13|1976.46|1967.76|1975.83|1967.13|23
1626889930000|2021-07-21 17:52:10|1975.82|1967.12|1975.32|1966.62|1975.85|1967.15|1975.28|1966.58|37
1626889940000|2021-07-21 17:52:20|1975.34|1966.64|1974.48|1965.78|1975.46|1966.76|1974.42|1965.72|28
1626889950000|2021-07-21 17:52:30|1974.42|1965.72|1973.9|1965.2|1974.65|1965.95|1973.9|1965.2|27
1626889960000|2021-07-21 17:52:40|1974.16|1965.46|1972.87|1964.17|1974.16|1965.46|1972.82|1964.12|32
1626889970000|2021-07-21 17:52:50|1972.89|1964.19|1973.57|1964.87|1973.64|1964.94|1972.89|1964.19|25
1626889980000|2021-07-21 17:53:00|1973.59|1964.89|1973.96|1965.26|1974.21|1965.51|1973.59|1964.89|34
1626889990000|2021-07-21 17:53:10|1973.88|1965.18|1974.06|1965.36|1974.4|1965.7|1973.88|1965.18|37
1626890000000|2021-07-21 17:53:20|1974.03|1965.33|1973.81|1965.11|1974.28|1965.58|1973.62|1964.92|28
1626890010000|2021-07-21 17:53:30|1973.77|1965.07|1974.15|1965.45|1974.16|1965.46|1973.77|1965.07|32
1626890020000|2021-07-21 17:53:40|1974.34|1965.64|1976.64|1967.94|1976.64|1967.94|1974.34|1965.64|34
1626890030000|2021-07-21 17:53:50|1976.5|1967.8|1976.44|1967.74|1976.5|1967.8|1975.73|1967.03|34
1626890040000|2021-07-21 17:54:00|1976.51|1967.81|1976.82|1968.12|1977.74|1969.04|1976.35|1967.65|34
1626890050000|2021-07-21 17:54:10|1976.69|1967.99|1976.05|1967.35|1976.79|1968.09|1976.05|1967.35|34
1626890060000|2021-07-21 17:54:20|1976.01|1967.31|1975.62|1966.92|1976.01|1967.31|1975.55|1966.85|18
1626890070000|2021-07-21 17:54:30|1975.6|1966.9|1976.42|1967.72|1976.42|1967.72|1975.51|1966.81|18
1626890080000|2021-07-21 17:54:40|1976.39|1967.69|1976.83|1968.13|1977|1968.3|1976.39|1967.69|28
1626890090000|2021-07-21 17:54:50|1976.82|1968.12|1977.44|1968.74|1977.54|1968.84|1976.78|1968.08|25
1626890100000|2021-07-21 17:55:00|1977.49|1968.79|1976.15|1967.45|1977.69|1968.99|1976.15|1967.45|33
1626890110000|2021-07-21 17:55:10|1976.2|1967.5|1974.7|1966|1976.2|1967.5|1974.61|1965.91|24
1626890120000|2021-07-21 17:55:20|1974.6|1965.9|1975.33|1966.63|1975.8|1967.1|1974.6|1965.9|39
1626890130000|2021-07-21 17:55:30|1975.28|1966.58|1974.37|1965.67|1975.28|1966.58|1974.22|1965.52|32
1626890140000|2021-07-21 17:55:40|1974.4|1965.7|1974.34|1965.64|1974.61|1965.91|1974.2|1965.5|25
1626890150000|2021-07-21 17:55:50|1974.31|1965.61|1974.33|1965.63|1974.55|1965.85|1974.31|1965.61|31
1626890160000|2021-07-21 17:56:00|1974.36|1965.66|1974.32|1965.62|1974.54|1965.84|1974.32|1965.62|30
1626890170000|2021-07-21 17:56:10|1974.35|1965.65|1974.01|1965.31|1974.38|1965.68|1974|1965.3|22
1626890180000|2021-07-21 17:56:20|1974.02|1965.32|1975.07|1966.37|1975.27|1966.57|1974.02|1965.32|26
1626890190000|2021-07-21 17:56:30|1975.12|1966.42|1975.47|1966.77|1975.75|1967.05|1974.98|1966.28|28
1626890200000|2021-07-21 17:56:40|1975.96|1967.26|1975.74|1967.04|1977.06|1968.36|1975.7|1967|36
1626890210000|2021-07-21 17:56:50|1975.7|1967|1975.54|1966.84|1976.06|1967.36|1975.54|1966.84|33
1626890220000|2021-07-21 17:57:00|1975.55|1966.85|1976.13|1967.43|1976.17|1967.47|1975.49|1966.79|23
1626890230000|2021-07-21 17:57:10|1976.1|1967.4|1976.05|1967.35|1976.13|1967.43|1976.01|1967.31|21
1626890240000|2021-07-21 17:57:20|1976.07|1967.37|1976.07|1967.37|1976.17|1967.47|1976.03|1967.33|25
1626890250000|2021-07-21 17:57:30|1976.08|1967.38|1976.12|1967.42|1976.24|1967.54|1976.04|1967.34|31
1626890260000|2021-07-21 17:57:40|1976.11|1967.41|1976.13|1967.43|1976.14|1967.44|1976.06|1967.36|9
1626890270000|2021-07-21 17:57:50|1976.09|1967.39|1976.25|1967.55|1976.3|1967.6|1975.3|1966.6|25
1626890280000|2021-07-21 17:58:00|1976.41|1967.71|1977.01|1968.31|1977.09|1968.39|1976.38|1967.68|26
1626890290000|2021-07-21 17:58:10|1977.06|1968.36|1977.02|1968.32|1977.4|1968.7|1976.93|1968.23|29
1626890300000|2021-07-21 17:58:20|1977.04|1968.34|1977.13|1968.43|1977.18|1968.48|1976.94|1968.24|14
1626890310000|2021-07-21 17:58:30|1977.07|1968.37|1977.85|1969.15|1977.85|1969.15|1976.96|1968.26|23
1626890320000|2021-07-21 17:58:40|1977.88|1969.18|1977.11|1968.41|1977.88|1969.18|1977.07|1968.37|33
1626890330000|2021-07-21 17:58:50|1977.15|1968.45|1977.11|1968.41|1977.19|1968.49|1977.03|1968.33|20
1626890340000|2021-07-21 17:59:00|1976.97|1968.27|1977.41|1968.71|1977.81|1969.11|1976.97|1968.27|23
1626890350000|2021-07-21 17:59:10|1977.38|1968.68|1977.13|1968.43|1977.44|1968.74|1977.03|1968.33|29
1626890360000|2021-07-21 17:59:20|1977.16|1968.46|1976.61|1967.91|1977.23|1968.53|1976.53|1967.83|18
1626890370000|2021-07-21 17:59:30|1976.65|1967.95|1976.78|1968.08|1976.78|1968.08|1976.53|1967.83|18
1626890380000|2021-07-21 17:59:40|1976.81|1968.11|1976.93|1968.23|1976.93|1968.23|1976.7|1968|13
1626890390000|2021-07-21 17:59:50|1976.81|1968.11|1977.68|1968.98|1977.73|1969.03|1976.78|1968.08|29
1626890400000|2021-07-21 18:00:00|1977.51|1968.81|1977.84|1969.14|1977.95|1969.25|1977.45|1968.75|34
1626890410000|2021-07-21 18:00:10|1977.73|1969.03|1977.32|1968.62|1977.73|1969.03|1977.25|1968.55|29
1626890420000|2021-07-21 18:00:20|1977.4|1968.7|1976.21|1967.51|1977.66|1968.96|1976.21|1967.51|34
1626890430000|2021-07-21 18:00:30|1976.22|1967.52|1975.85|1967.15|1976.3|1967.6|1975.84|1967.14|34
1626890440000|2021-07-21 18:00:40|1975.84|1967.14|1976.26|1967.56|1976.32|1967.62|1975.84|1967.14|33
1626890450000|2021-07-21 18:00:50|1976.23|1967.53|1974.28|1965.58|1976.25|1967.55|1974.28|1965.58|31
1626890460000|2021-07-21 18:01:00|1974.16|1965.46|1974.33|1965.63|1974.4|1965.7|1974.13|1965.43|35
1626890470000|2021-07-21 18:01:10|1974.35|1965.65|1973.17|1964.47|1974.35|1965.65|1973.09|1964.39|33
1626890480000|2021-07-21 18:01:20|1973.16|1964.46|1973.24|1964.54|1973.57|1964.87|1973.1|1964.4|23
1626890490000|2021-07-21 18:01:30|1973.37|1964.67|1973.08|1964.38|1973.37|1964.67|1973|1964.3|13
1626890500000|2021-07-21 18:01:40|1972.91|1964.21|1971.46|1962.76|1973.17|1964.47|1970.47|1961.77|34
1626890510000|2021-07-21 18:01:50|1971.41|1962.71|1970.69|1961.99|1971.85|1963.15|1970.69|1961.99|28
1626890520000|2021-07-21 18:02:00|1970.59|1961.89|1971.75|1963.05|1971.89|1963.19|1970.59|1961.89|26
1626890530000|2021-07-21 18:02:10|1971.36|1962.66|1971.7|1963|1971.89|1963.19|1970.75|1962.05|31
1626890540000|2021-07-21 18:02:20|1971.76|1963.06|1973.39|1964.69|1973.48|1964.78|1971.76|1963.06|30
1626890550000|2021-07-21 18:02:30|1973.28|1964.58|1972.86|1964.16|1973.28|1964.58|1972.81|1964.11|28
1626890560000|2021-07-21 18:02:40|1972.81|1964.11|1972.1|1963.4|1972.96|1964.26|1971.87|1963.17|29
1626890570000|2021-07-21 18:02:50|1972.05|1963.35|1972.5|1963.8|1973.09|1964.39|1972.05|1963.35|34
1626890580000|2021-07-21 18:03:00|1972.45|1963.75|1973.07|1964.37|1973.08|1964.38|1972.1|1963.4|35
1626890590000|2021-07-21 18:03:10|1973.06|1964.36|1973.1|1964.4|1973.22|1964.52|1973.06|1964.36|14
1626890600000|2021-07-21 18:03:20|1973.13|1964.43|1974.32|1965.62|1974.49|1965.79|1973.13|1964.43|31
1626890610000|2021-07-21 18:03:30|1974.34|1965.64|1974.98|1966.28|1974.98|1966.28|1974.03|1965.33|27
1626890620000|2021-07-21 18:03:40|1974.99|1966.29|1975.18|1966.48|1975.2|1966.5|1974.98|1966.28|18
1626890630000|2021-07-21 18:03:50|1975.17|1966.47|1974.57|1965.87|1975.2|1966.5|1974.57|1965.87|29
1626890640000|2021-07-21 18:04:00|1974.66|1965.96|1975.87|1967.17|1975.87|1967.17|1974.15|1965.45|37
1626890650000|2021-07-21 18:04:10|1975.8|1967.1|1977.77|1969.07|1977.87|1969.17|1975.64|1966.94|38
1626890660000|2021-07-21 18:04:20|1977.78|1969.08|1977.74|1969.04|1977.78|1969.08|1976.66|1967.96|32
1626890670000|2021-07-21 18:04:30|1977.78|1969.08|1977.34|1968.64|1978.01|1969.31|1977.07|1968.37|31
1626890680000|2021-07-21 18:04:40|1977.27|1968.57|1976.94|1968.24|1977.34|1968.64|1976.57|1967.87|28
1626890690000|2021-07-21 18:04:50|1977|1968.3|1976.41|1967.71|1977|1968.3|1976.34|1967.64|30
1626890700000|2021-07-21 18:05:00|1976.4|1967.7|1975.79|1967.09|1976.6|1967.9|1975.45|1966.75|34
1626890710000|2021-07-21 18:05:10|1975.8|1967.1|1974.72|1966.02|1975.8|1967.1|1973.81|1965.11|35
1626890720000|2021-07-21 18:05:20|1974.62|1965.92|1973.61|1964.91|1974.62|1965.92|1973.25|1964.55|26
1626890730000|2021-07-21 18:05:30|1973.65|1964.95|1973.55|1964.85|1973.74|1965.04|1973.36|1964.66|30
1626890740000|2021-07-21 18:05:40|1973.49|1964.79|1972.87|1964.17|1973.57|1964.87|1972.61|1963.91|22
1626890750000|2021-07-21 18:05:50|1972.84|1964.14|1972.76|1964.06|1973.06|1964.36|1972.65|1963.95|20
1626890760000|2021-07-21 18:06:00|1972.72|1964.02|1973.05|1964.35|1973.22|1964.52|1972.45|1963.75|26
1626890770000|2021-07-21 18:06:10|1973.04|1964.34|1972.73|1964.03|1973.31|1964.61|1972.73|1964.03|15
1626890780000|2021-07-21 18:06:20|1972.56|1963.86|1973.02|1964.32|1973.05|1964.35|1972.53|1963.83|19
1626890790000|2021-07-21 18:06:30|1973.05|1964.35|1973.15|1964.45|1973.15|1964.45|1972.98|1964.28|15
1626890800000|2021-07-21 18:06:40|1972.78|1964.08|1972.68|1963.98|1972.8|1964.1|1972.4|1963.7|13
1626890810000|2021-07-21 18:06:50|1972.66|1963.96|1971.5|1962.8|1972.86|1964.16|1971.5|1962.8|27
1626890820000|2021-07-21 18:07:00|1971.45|1962.75|1969.68|1960.98|1972.05|1963.35|1969.6|1960.9|36
1626890830000|2021-07-21 18:07:10|1969.63|1960.93|1968.62|1959.92|1969.63|1960.93|1968.31|1959.61|38
1626890840000|2021-07-21 18:07:20|1968.57|1959.87|1969.13|1960.43|1969.55|1960.85|1968.21|1959.51|25
1626890850000|2021-07-21 18:07:30|1969.14|1960.44|1969.1|1960.4|1969.42|1960.72|1968.43|1959.73|18
1626890860000|2021-07-21 18:07:40|1969.66|1960.96|1968.89|1960.19|1970.45|1961.75|1968.86|1960.16|27
1626890870000|2021-07-21 18:07:50|1968.94|1960.24|1968.72|1960.02|1969.19|1960.49|1968.67|1959.97|20
1626890880000|2021-07-21 18:08:00|1969.05|1960.35|1971.5|1962.8|1971.53|1962.83|1968.67|1959.97|21
1626890890000|2021-07-21 18:08:10|1971.36|1962.66|1971.8|1963.1|1973.36|1964.66|1971.36|1962.66|20
1626890900000|2021-07-21 18:08:20|1971.45|1962.75|1971.6|1962.9|1972.01|1963.31|1971.45|1962.75|16
1626890910000|2021-07-21 18:08:30|1971.16|1962.46|1970.65|1961.95|1971.6|1962.9|1970.65|1961.95|9
1626890920000|2021-07-21 18:08:40|1970.75|1962.05|1972.4|1963.7|1972.4|1963.7|1970.75|1962.05|24
1626890930000|2021-07-21 18:08:50|1972.55|1963.85|1971.68|1962.98|1972.8|1964.1|1971.5|1962.8|33
1626890940000|2021-07-21 18:09:00|1971.6|1962.9|1973.4|1964.7|1973.79|1965.09|1971.6|1962.9|30
1626890950000|2021-07-21 18:09:10|1973.06|1964.36|1974.1|1965.4|1974.74|1966.04|1972.88|1964.18|34
1626890960000|2021-07-21 18:09:20|1974.13|1965.43|1973.3|1964.6|1974.33|1965.63|1973.16|1964.46|23
1626890970000|2021-07-21 18:09:30|1973.64|1964.94|1973.91|1965.21|1973.91|1965.21|1973.33|1964.63|14
1626890980000|2021-07-21 18:09:40|1973.73|1965.03|1974.76|1966.06|1974.77|1966.07|1973.73|1965.03|16
1626890990000|2021-07-21 18:09:50|1975|1966.3|1976.01|1967.31|1976.01|1967.31|1974.84|1966.14|19
1626891000000|2021-07-21 18:10:00|1976.26|1967.56|1976.46|1967.76|1976.65|1967.95|1976.06|1967.36|18
1626891010000|2021-07-21 18:10:10|1976.31|1967.61|1975.64|1966.94|1976.7|1968|1975.64|1966.94|13
1626891020000|2021-07-21 18:10:20|1975.65|1966.95|1974.89|1966.19|1975.65|1966.95|1974.84|1966.14|27
1626891030000|2021-07-21 18:10:30|1974.84|1966.14|1976.45|1967.75|1976.81|1968.11|1974.84|1966.14|35
1626891040000|2021-07-21 18:10:40|1976.38|1967.68|1977.93|1969.23|1977.93|1969.23|1976.38|1967.68|27
1626891050000|2021-07-21 18:10:50|1977.76|1969.06|1977.28|1968.58|1977.95|1969.25|1976.82|1968.12|32
1626891060000|2021-07-21 18:11:00|1977.42|1968.72|1978.28|1969.58|1978.57|1969.87|1977.42|1968.72|28
1626891070000|2021-07-21 18:11:10|1978.04|1969.34|1976.43|1967.73|1978.04|1969.34|1976.43|1967.73|27
1626891080000|2021-07-21 18:11:20|1976.28|1967.58|1976.71|1968.01|1976.71|1968.01|1975.54|1966.84|34
1626891090000|2021-07-21 18:11:30|1976.8|1968.1|1976.56|1967.86|1976.83|1968.13|1976.18|1967.48|27
1626891100000|2021-07-21 18:11:40|1976.57|1967.87|1975.24|1966.54|1976.57|1967.87|1973.28|1964.58|33
1626891110000|2021-07-21 18:11:50|1974.8|1966.1|1974.85|1966.15|1975.24|1966.54|1974.31|1965.61|15
1626891120000|2021-07-21 18:12:00|1974.57|1965.87|1978.23|1969.53|1978.23|1969.53|1974.57|1965.87|22
1626891130000|2021-07-21 18:12:10|1978.51|1969.81|1990.08|1981.38|1990.08|1981.38|1977.99|1969.29|30
1626891140000|2021-07-21 18:12:20|1991|1982.3|1987.93|1979.23|1992.9|1984.2|1986.39|1977.69|18
1626891150000|2021-07-21 18:12:30|1986.39|1977.69|1989.12|1980.42|1994.69|1985.99|1986.39|1977.69|22
1626891160000|2021-07-21 18:12:40|1986.39|1977.69|2001.81|1993.11|2001.81|1993.11|1986.39|1977.69|13
1626891170000|2021-07-21 18:12:50|2001.87|1993.17|2001|1992.3|2001.87|1993.17|1999.5|1990.8|38
1626891180000|2021-07-21 18:13:00|2001.06|1992.36|2002.66|1993.96|2003.07|1994.37|2000.54|1991.84|35
1626891190000|2021-07-21 18:13:10|2003.08|1994.38|2006.63|1997.93|2007.76|1999.06|2002.6|1993.9|35
1626891200000|2021-07-21 18:13:20|2006.67|1997.97|2007.74|1999.04|2008.06|1999.36|2005.9|1997.2|28
1626891210000|2021-07-21 18:13:30|2008.23|1999.53|2009.89|2001.19|2010.42|2001.72|2006.92|1998.22|19
1626891220000|2021-07-21 18:13:40|2006.92|1998.22|2026.51|2017.81|2026.51|2017.81|2006.92|1998.22|14
1626891230000|2021-07-21 18:13:50|2017.15|2008.45|2006.92|1998.22|2017.15|2008.45|2006.92|1998.22|4
1626891240000|2021-07-21 18:14:00|2022.46|2002.24|2022.7|2014|2026.08|2017.38|2022.46|2002.24|12
1626891250000|2021-07-21 18:14:10|2020.95|2012.25|2019.6|2010.9|2021.35|2012.65|2016.32|2007.62|32
1626891260000|2021-07-21 18:14:20|2019.33|2010.63|2021.74|2013.04|2021.74|2013.04|2019.11|2010.41|37
1626891270000|2021-07-21 18:14:30|2022.45|2013.75|2024.21|2015.51|2025.73|2017.03|2021.92|2013.22|27
1626891280000|2021-07-21 18:14:40|2023.23|2014.53|2026.24|2017.54|2027.31|2018.61|2022.92|2014.22|40
1626891290000|2021-07-21 18:14:50|2026.72|2018.02|2024.53|2015.83|2027.81|2019.11|2022.7|2014|39
1626891300000|2021-07-21 18:15:00|2024.54|2015.84|2021.11|2012.41|2024.61|2015.91|2019.95|2011.25|35
1626891310000|2021-07-21 18:15:10|2020.98|2012.28|2025.91|2017.21|2025.91|2017.21|2020.35|2011.65|38
1626891320000|2021-07-21 18:15:20|2026.07|2017.37|2028.68|2019.98|2030.66|2021.96|2026.07|2017.37|40
1626891330000|2021-07-21 18:15:30|2029.71|2021.01|2027.1|2018.4|2030.08|2021.38|2026.27|2017.57|38
1626891340000|2021-07-21 18:15:40|2027.02|2018.32|2029.53|2020.83|2029.58|2020.88|2025.25|2016.55|40
1626891350000|2021-07-21 18:15:50|2029.41|2020.71|2027.05|2018.35|2029.41|2020.71|2026.4|2017.7|37
1626891360000|2021-07-21 18:16:00|2027.22|2018.52|2023.68|2014.98|2027.38|2018.68|2023.39|2014.69|39
1626891370000|2021-07-21 18:16:10|2023.63|2014.93|2021.87|2013.17|2023.72|2015.02|2021.87|2013.17|32
1626891380000|2021-07-21 18:16:20|2021.42|2012.72|2007.27|1998.57|2021.44|2012.74|2007.27|1998.57|39
1626891390000|2021-07-21 18:16:30|2007.81|1999.11|2006.77|1998.07|2009.85|2001.15|2006.23|1997.53|35
1626891400000|2021-07-21 18:16:40|2006.62|1997.92|2006.18|1997.48|2006.74|1998.04|2004.95|1996.25|27
1626891410000|2021-07-21 18:16:50|2005.32|1996.62|2005.7|1997|2006.18|1997.48|2005|1996.3|31
1626891420000|2021-07-21 18:17:00|2006.18|1997.48|2006.55|1997.85|2006.6|1997.9|2005.49|1996.79|19
1626891430000|2021-07-21 18:17:10|2006.4|1997.7|2006.19|1997.49|2007.75|1999.05|2005.82|1997.12|28
1626891440000|2021-07-21 18:17:20|2006.18|1997.48|2009.02|2000.32|2009.02|2000.32|2005.1|1996.4|34
1626891450000|2021-07-21 18:17:30|2008.6|1999.9|2006.24|1997.54|2008.6|1999.9|2006.18|1997.48|37
1626891460000|2021-07-21 18:17:40|2006.46|1997.76|2009.36|2000.66|2010.08|2001.38|2006.46|1997.76|37
1626891470000|2021-07-21 18:17:50|2009.53|2000.83|2011.54|2002.84|2012.06|2003.36|2009.45|2000.75|39
1626891480000|2021-07-21 18:18:00|2011.55|2002.85|2015.75|2007.05|2015.86|2007.16|2011.39|2002.69|39
1626891490000|2021-07-21 18:18:10|2015.18|2006.48|2013.51|2004.81|2015.18|2006.48|2012.51|2003.81|39
1626891500000|2021-07-21 18:18:20|2013.28|2004.58|2015.55|2006.85|2015.6|2006.9|2013.03|2004.33|40
1626891510000|2021-07-21 18:18:30|2015.67|2006.97|2012.32|2003.62|2015.96|2007.26|2012.32|2003.62|36
1626891520000|2021-07-21 18:18:40|2012.54|2003.84|2014.51|2005.81|2014.51|2005.81|2011.8|2003.1|37
1626891530000|2021-07-21 18:18:50|2015.09|2006.39|2014.12|2005.42|2015.58|2006.88|2014.12|2005.42|36
1626891540000|2021-07-21 18:19:00|2012.67|2003.97|2012.48|2003.78|2013.31|2004.61|2011.28|2002.58|38
1626891550000|2021-07-21 18:19:10|2012.42|2003.72|2013.42|2004.72|2013.54|2004.84|2012.3|2003.6|35
1626891560000|2021-07-21 18:19:20|2013.12|2004.42|2013.46|2004.76|2013.82|2005.12|2012.67|2003.97|39
1626891570000|2021-07-21 18:19:30|2013.42|2004.72|2011.8|2003.1|2013.54|2004.84|2011.8|2003.1|38
1626891580000|2021-07-21 18:19:40|2011.77|2003.07|2013.77|2005.07|2014.14|2005.44|2011.73|2003.03|39
1626891590000|2021-07-21 18:19:50|2013.82|2005.12|2011.05|2002.35|2014.22|2005.52|2010.93|2002.23|40
1626891600000|2021-07-21 18:20:00|2011.09|2002.39|2009.79|2001.09|2011.38|2002.68|2008.64|1999.94|39
1626891610000|2021-07-21 18:20:10|2010.02|2001.32|2007.58|1998.88|2010.09|2001.39|2007.58|1998.88|40
1626891620000|2021-07-21 18:20:20|2007.37|1998.67|2008.3|1999.6|2008.6|1999.9|2004.61|1995.91|39
1626891630000|2021-07-21 18:20:30|2008.29|1999.59|2011.14|2002.44|2011.14|2002.44|2008.16|1999.46|38
1626891640000|2021-07-21 18:20:40|2011.25|2002.55|2008.62|1999.92|2011.62|2002.92|2007.84|1999.14|39
1626891650000|2021-07-21 18:20:50|2008.43|1999.73|2009.68|2000.98|2011.09|2002.39|2008.4|1999.7|38
1626891660000|2021-07-21 18:21:00|2009.07|2000.37|2010.69|2001.99|2010.69|2001.99|2008.97|2000.27|36
1626891670000|2021-07-21 18:21:10|2010.71|2002.01|2012.06|2003.36|2012.66|2003.96|2010.67|2001.97|39
1626891680000|2021-07-21 18:21:20|2011.67|2002.97|2011.98|2003.28|2012.24|2003.54|2011.11|2002.41|40
1626891690000|2021-07-21 18:21:30|2011.94|2003.24|2011.52|2002.82|2012.58|2003.88|2011.26|2002.56|33
1626891700000|2021-07-21 18:21:40|2011.74|2003.04|2012.26|2003.56|2012.91|2004.21|2011.74|2003.04|38
1626891710000|2021-07-21 18:21:50|2012.35|2003.65|2011.54|2002.84|2012.63|2003.93|2010.91|2002.21|36
1626891720000|2021-07-21 18:22:00|2011.55|2002.85|2012.11|2003.41|2013.47|2004.77|2011.43|2002.73|39
1626891730000|2021-07-21 18:22:10|2012.22|2003.52|2011.65|2002.95|2013.09|2004.39|2011.26|2002.56|37
1626891740000|2021-07-21 18:22:20|2011.69|2002.99|2011.09|2002.39|2012.55|2003.85|2011.09|2002.39|36
1626891750000|2021-07-21 18:22:30|2010.59|2001.89|2008.76|2000.06|2011|2002.3|2006.88|1998.18|38
1626891760000|2021-07-21 18:22:40|2010.28|2001.58|2008.13|1999.43|2011.19|2002.49|2008.13|1999.43|32
1626891770000|2021-07-21 18:22:50|2008.03|1999.33|2008.25|1999.55|2008.41|1999.71|2007.16|1998.46|33
1626891780000|2021-07-21 18:23:00|2008.12|1999.42|2008.85|2000.15|2009.66|2000.96|2007.95|1999.25|35
1626891790000|2021-07-21 18:23:10|2009.17|2000.47|2008.68|1999.98|2010.07|2001.37|2008.63|1999.93|40
1626891800000|2021-07-21 18:23:20|2008.94|2000.24|2008.66|1999.96|2008.94|2000.24|2007.83|1999.13|36
1626891810000|2021-07-21 18:23:30|2008.46|1999.76|2004.59|1995.89|2008.76|2000.06|2004.5|1995.8|40
1626891820000|2021-07-21 18:23:40|2004.46|1995.76|2001.19|1992.49|2004.56|1995.86|2001.07|1992.37|38
1626891830000|2021-07-21 18:23:50|2001.27|1992.57|1997.45|1988.75|2002.21|1993.51|1997.45|1988.75|40
1626891840000|2021-07-21 18:24:00|1996.9|1988.2|1993.6|1984.9|1996.9|1988.2|1991.74|1983.04|40
1626891850000|2021-07-21 18:24:10|1993.51|1984.81|1995.25|1986.55|1996.68|1987.98|1993.51|1984.81|37
1626891860000|2021-07-21 18:24:20|1994.8|1986.1|2001.2|1992.5|2001.26|1992.56|1994.65|1985.95|32
1626891870000|2021-07-21 18:24:30|2001.29|1992.59|2000.7|1992|2002.13|1993.43|1999.18|1990.48|39
1626891880000|2021-07-21 18:24:40|2000.75|1992.05|2002.6|1993.9|2002.75|1994.05|2000.17|1991.47|39
1626891890000|2021-07-21 18:24:50|2002.68|1993.98|2023.23|2014.53|2023.23|2014.53|2002.61|1993.91|39
1626891900000|2021-07-21 18:25:00|2023.28|2014.58|2016.71|2008.01|2023.28|2014.58|2015.29|2006.59|40
1626891910000|2021-07-21 18:25:10|2016.54|2007.84|2016.13|2007.43|2017.61|2008.91|2014.46|2005.76|39
1626891920000|2021-07-21 18:25:20|2016.25|2007.55|2013.15|2004.45|2017.06|2008.36|2013.15|2004.45|40
1626891930000|2021-07-21 18:25:30|2013.46|2004.76|2011.88|2003.18|2015.61|2006.91|2011.85|2003.15|38
1626891940000|2021-07-21 18:25:40|2011.33|2002.63|2008.48|1999.78|2011.33|2002.63|2006.96|1998.26|40
1626891950000|2021-07-21 18:25:50|2007.91|1999.21|2010.6|2001.9|2010.88|2002.18|2007.91|1999.21|40
1626891960000|2021-07-21 18:26:00|2011.28|2002.58|2011.66|2002.96|2014.71|2006.01|2011.28|2002.58|37
1626891970000|2021-07-21 18:26:10|2011.82|2003.12|2013.65|2004.95|2014.65|2005.95|2011.67|2002.97|37
1626891980000|2021-07-21 18:26:20|2013.38|2004.68|2011.7|2003|2013.38|2004.68|2010.23|2001.53|33
1626891990000|2021-07-21 18:26:30|2011.46|2002.76|2009.44|2000.74|2012.16|2003.46|2009.44|2000.74|39
1626892000000|2021-07-21 18:26:40|2009.45|2000.75|2009.03|2000.33|2009.45|2000.75|2008.53|1999.83|36
1626892010000|2021-07-21 18:26:50|2009.04|2000.34|2008.48|1999.78|2011.56|2002.86|2007.78|1999.08|35
1626892020000|2021-07-21 18:27:00|2008.37|1999.67|2007.6|1998.9|2008.79|2000.09|2007.47|1998.77|38
1626892030000|2021-07-21 18:27:10|2007.29|1998.59|2007.29|1998.59|2007.97|1999.27|2006.67|1997.97|36
1626892040000|2021-07-21 18:27:20|2006.81|1998.11|2004.29|1995.59|2006.81|1998.11|2004.29|1995.59|35
1626892050000|2021-07-21 18:27:30|2004.25|1995.55|2003.45|1994.75|2004.44|1995.74|2001.79|1993.09|36
1626892060000|2021-07-21 18:27:40|2003.55|1994.85|2004.09|1995.39|2004.88|1996.18|2003.55|1994.85|36
1626892070000|2021-07-21 18:27:50|2004.34|1995.64|2003.81|1995.11|2004.53|1995.83|2002.27|1993.57|37
1626892080000|2021-07-21 18:28:00|2003.25|1994.55|2007.67|1998.97|2008.1|1999.4|2003.25|1994.55|38
1626892090000|2021-07-21 18:28:10|2007.92|1999.22|2006.74|1998.04|2008.82|2000.12|2006.49|1997.79|39
1626892100000|2021-07-21 18:28:20|2007.47|1998.77|2005.9|1997.2|2007.63|1998.93|2005.88|1997.18|36
1626892110000|2021-07-21 18:28:30|2005.94|1997.24|2006.24|1997.54|2006.33|1997.63|2005.92|1997.22|38
1626892120000|2021-07-21 18:28:40|2006.14|1997.44|2005.81|1997.11|2006.89|1998.19|2005.38|1996.68|38
1626892130000|2021-07-21 18:28:50|2006.32|1997.62|2005.05|1996.35|2006.9|1998.2|2004.76|1996.06|37
1626892140000|2021-07-21 18:29:00|2005.22|1996.52|2006.69|1997.99|2007.01|1998.31|2004.86|1996.16|36
1626892150000|2021-07-21 18:29:10|2006.68|1997.98|2003.67|1994.97|2006.68|1997.98|2003.01|1994.31|38
1626892160000|2021-07-21 18:29:20|2003.63|1994.93|2003.82|1995.12|2003.91|1995.21|2002.99|1994.29|38
1626892170000|2021-07-21 18:29:30|2003.75|1995.05|2004.1|1995.4|2004.16|1995.46|2003.48|1994.78|36
1626892180000|2021-07-21 18:29:40|2004.09|1995.39|2003.71|1995.01|2004.4|1995.7|2003.54|1994.84|35
1626892190000|2021-07-21 18:29:50|2003.68|1994.98|2004.3|1995.6|2004.3|1995.6|2003.04|1994.34|38
1626892200000|2021-07-21 18:30:00|2004.47|1995.77|2005.42|1996.72|2006.75|1998.05|2004.4|1995.7|35
1626892210000|2021-07-21 18:30:10|2005.33|1996.63|2003.81|1995.11|2005.5|1996.8|2003.81|1995.11|39
1626892220000|2021-07-21 18:30:20|2003.79|1995.09|2004.23|1995.53|2004.38|1995.68|2002.19|1993.49|39
1626892230000|2021-07-21 18:30:30|2004.24|1995.54|2006.3|1997.6|2006.63|1997.93|2004.2|1995.5|38
1626892240000|2021-07-21 18:30:40|2006.28|1997.58|2003.89|1995.19|2006.28|1997.58|2003.89|1995.19|39
1626892250000|2021-07-21 18:30:50|2003.84|1995.14|2004.6|1995.9|2004.68|1995.98|2002.81|1994.11|38
1626892260000|2021-07-21 18:31:00|2004.52|1995.82|2003.82|1995.12|2004.61|1995.91|2002.7|1994|38
1626892270000|2021-07-21 18:31:10|2004.05|1995.35|2002.51|1993.81|2004.05|1995.35|2002.44|1993.74|34
1626892280000|2021-07-21 18:31:20|2002.52|1993.82|2003.81|1995.11|2004.17|1995.47|2002.52|1993.82|36
1626892290000|2021-07-21 18:31:30|2003.84|1995.14|1999.91|1991.21|2003.84|1995.14|1999.91|1991.21|38
1626892300000|2021-07-21 18:31:40|2000.01|1991.31|1998.07|1989.37|2000.01|1991.31|1997.74|1989.04|39
1626892310000|2021-07-21 18:31:50|1998.56|1989.86|1998.42|1989.72|1999.26|1990.56|1998.14|1989.44|34
1626892320000|2021-07-21 18:32:00|1998.22|1989.52|1998.84|1990.14|2000.17|1991.47|1998.01|1989.31|34
1626892330000|2021-07-21 18:32:10|1998.82|1990.12|1995.86|1987.16|1998.82|1990.12|1995.82|1987.12|38
1626892340000|2021-07-21 18:32:20|1995.84|1987.14|1994.49|1985.79|1995.89|1987.19|1991.73|1983.03|36
1626892350000|2021-07-21 18:32:30|1992.31|1983.61|1994.68|1985.98|1995.47|1986.77|1991.66|1982.96|33
1626892360000|2021-07-21 18:32:40|1994.74|1986.04|1996.8|1988.1|1996.87|1988.17|1994.55|1985.85|36
1626892370000|2021-07-21 18:32:50|1996.55|1987.85|1994.18|1985.48|1996.55|1987.85|1993.98|1985.28|39
1626892380000|2021-07-21 18:33:00|1994.12|1985.42|1996.35|1987.65|1996.68|1987.98|1993.99|1985.29|34
1626892390000|2021-07-21 18:33:10|1995.96|1987.26|1998.38|1989.68|1998.42|1989.72|1995.65|1986.95|39
1626892400000|2021-07-21 18:33:20|1998.44|1989.74|1996.65|1987.95|1998.64|1989.94|1996.46|1987.76|34
1626892410000|2021-07-21 18:33:30|1996.63|1987.93|1996.61|1987.91|1996.64|1987.94|1996.37|1987.67|32
1626892420000|2021-07-21 18:33:40|1996.59|1987.89|1995.19|1986.49|1996.59|1987.89|1994.71|1986.01|38
1626892430000|2021-07-21 18:33:50|1995.38|1986.68|1995.13|1986.43|1996.19|1987.49|1995.07|1986.37|36
1626892440000|2021-07-21 18:34:00|1995.22|1986.52|1993.06|1984.36|1995.22|1986.52|1993.05|1984.35|36
1626892450000|2021-07-21 18:34:10|1993.05|1984.35|1996.16|1987.46|1996.16|1987.46|1992.62|1983.92|32
1626892460000|2021-07-21 18:34:20|1996.17|1987.47|1995.18|1986.48|1996.49|1987.79|1994.5|1985.8|39
1626892470000|2021-07-21 18:34:30|1995.51|1986.81|1994.42|1985.72|1995.51|1986.81|1993.07|1984.37|35
1626892480000|2021-07-21 18:34:40|1994.18|1985.48|1995.05|1986.35|1995.16|1986.46|1994.18|1985.48|39
1626892490000|2021-07-21 18:34:50|1994.94|1986.24|1994.51|1985.81|1994.94|1986.24|1993.38|1984.68|36
1626892500000|2021-07-21 18:35:00|1994.92|1986.22|1995.62|1986.92|1996.08|1987.38|1994.76|1986.06|39
1626892510000|2021-07-21 18:35:10|1995.64|1986.94|1996.55|1987.85|1996.55|1987.85|1994.84|1986.14|34
1626892520000|2021-07-21 18:35:20|1996.58|1987.88|1997.55|1988.85|1999.48|1990.78|1995.75|1987.05|38
1626892530000|2021-07-21 18:35:30|1997.3|1988.6|1998.71|1990.01|1998.72|1990.02|1995.9|1987.2|38
1626892540000|2021-07-21 18:35:40|1998.22|1989.52|1998.35|1989.65|1999.51|1990.81|1997.53|1988.83|36
1626892550000|2021-07-21 18:35:50|1998.01|1989.31|1997.47|1988.77|1998.21|1989.51|1996.04|1987.34|34
1626892560000|2021-07-21 18:36:00|1997.56|1988.86|1998.28|1989.58|1999.38|1990.68|1997.17|1988.47|39
1626892570000|2021-07-21 18:36:10|1998.32|1989.62|1999.3|1990.6|1999.76|1991.06|1998.32|1989.62|40
1626892580000|2021-07-21 18:36:20|1999.56|1990.86|1996.37|1987.67|1999.62|1990.92|1996.37|1987.67|36
1626892590000|2021-07-21 18:36:30|1996.08|1987.38|1998.38|1989.68|1999.04|1990.34|1995.18|1986.48|39
1626892600000|2021-07-21 18:36:40|1998.1|1989.4|1998.09|1989.39|1998.54|1989.84|1996.61|1987.91|38
1626892610000|2021-07-21 18:36:50|1998.11|1989.41|1999.46|1990.76|1999.46|1990.76|1997.43|1988.73|32
1626892620000|2021-07-21 18:37:00|1999.47|1990.77|1994.66|1985.96|1999.47|1990.77|1994.65|1985.95|34
1626892630000|2021-07-21 18:37:10|1994.47|1985.77|1994.47|1985.77|1994.63|1985.93|1993.62|1984.92|38
1626892640000|2021-07-21 18:37:20|1994.46|1985.76|1993.28|1984.58|1994.95|1986.25|1992.31|1983.61|39
1626892650000|2021-07-21 18:37:30|1993.32|1984.62|1992.75|1984.05|1994.02|1985.32|1992.75|1984.05|37
1626892660000|2021-07-21 18:37:40|1992.81|1984.11|1993.16|1984.46|1993.76|1985.06|1991.89|1983.19|35
1626892670000|2021-07-21 18:37:50|1993.06|1984.36|1991.77|1983.07|1993.41|1984.71|1991.19|1982.49|40
1626892680000|2021-07-21 18:38:00|1991.65|1982.95|1990.73|1982.03|1992.27|1983.57|1990.2|1981.5|38
1626892690000|2021-07-21 18:38:10|1990.95|1982.25|1991.69|1982.99|1991.94|1983.24|1990.93|1982.23|32
1626892700000|2021-07-21 18:38:20|1992.21|1983.51|1992.98|1984.28|1992.98|1984.28|1991.75|1983.05|30
1626892710000|2021-07-21 18:38:30|1993.27|1984.57|1993.5|1984.8|1994.18|1985.48|1992.54|1983.84|29
1626892720000|2021-07-21 18:38:40|1993.62|1984.92|1993.9|1985.2|1994.72|1986.02|1993.61|1984.91|36
1626892730000|2021-07-21 18:38:50|1994.04|1985.34|1994.07|1985.37|1994.08|1985.38|1993.1|1984.4|32
1626892740000|2021-07-21 18:39:00|1994.06|1985.36|1992.9|1984.2|1994.06|1985.36|1992.77|1984.07|32
1626892750000|2021-07-21 18:39:10|1993|1984.3|1992.99|1984.29|1993.74|1985.04|1992.45|1983.75|36
1626892760000|2021-07-21 18:39:20|1992.98|1984.28|1993.31|1984.61|1993.49|1984.79|1992.15|1983.45|38
1626892770000|2021-07-21 18:39:30|1993.3|1984.6|1993.2|1984.5|1994.17|1985.47|1992.85|1984.15|37
1626892780000|2021-07-21 18:39:40|1992.98|1984.28|1993.01|1984.31|1994.34|1985.64|1991.53|1982.83|38
1626892790000|2021-07-21 18:39:50|1993.14|1984.44|1992.97|1984.27|1993.7|1985|1992.94|1984.24|38
1626892800000|2021-07-21 18:40:00|1992.47|1983.77|1994.13|1985.43|1994.13|1985.43|1992.33|1983.63|38
1626892810000|2021-07-21 18:40:10|1994.27|1985.57|1995.96|1987.26|1997.67|1988.97|1994.27|1985.57|39
1626892820000|2021-07-21 18:40:20|1995.92|1987.22|1994.97|1986.27|1997.16|1988.46|1994.6|1985.9|35
1626892830000|2021-07-21 18:40:30|1994.94|1986.24|1994.62|1985.92|1995.03|1986.33|1994.37|1985.67|39
1626892840000|2021-07-21 18:40:40|1994.71|1986.01|1994.64|1985.94|1994.91|1986.21|1994.43|1985.73|32
1626892850000|2021-07-21 18:40:50|1994.67|1985.97|1995.38|1986.68|1995.38|1986.68|1994.36|1985.66|37
1626892860000|2021-07-21 18:41:00|1995.29|1986.59|1994.34|1985.64|1995.29|1986.59|1993.84|1985.14|37
1626892870000|2021-07-21 18:41:10|1994.18|1985.48|1995.06|1986.36|1995.22|1986.52|1994.04|1985.34|34
1626892880000|2021-07-21 18:41:20|1995.05|1986.35|1993.9|1985.2|1995.13|1986.43|1993.12|1984.42|30
1626892890000|2021-07-21 18:41:30|1994.02|1985.32|1994.1|1985.4|1994.3|1985.6|1993.77|1985.07|32
1626892900000|2021-07-21 18:41:40|1994.09|1985.39|1994.21|1985.51|1994.27|1985.57|1994.02|1985.32|27
1626892910000|2021-07-21 18:41:50|1994.28|1985.58|1997.37|1988.67|1997.45|1988.75|1994.28|1985.58|33
1626892920000|2021-07-21 18:42:00|1997.26|1988.56|1995.81|1987.11|1997.26|1988.56|1995.76|1987.06|34
1626892930000|2021-07-21 18:42:10|1995.83|1987.13|1996.17|1987.47|1996.73|1988.03|1995.83|1987.13|33
1626892940000|2021-07-21 18:42:20|1996.18|1987.48|1995.5|1986.8|1996.18|1987.48|1995.28|1986.58|36
1626892950000|2021-07-21 18:42:30|1995.44|1986.74|1995.88|1987.18|1996.56|1987.86|1995.44|1986.74|33
1626892960000|2021-07-21 18:42:40|1995.9|1987.2|1995.59|1986.89|1996.52|1987.82|1995.59|1986.89|15
1626892970000|2021-07-21 18:42:50|1995.56|1986.86|1996.17|1987.47|1996.55|1987.85|1995.56|1986.86|30
1626892980000|2021-07-21 18:43:00|1996.18|1987.48|1996.3|1987.6|1997.29|1988.59|1996.18|1987.48|30
1626892990000|2021-07-21 18:43:10|1996.33|1987.63|1995.89|1987.19|1996.38|1987.68|1995.65|1986.95|35
1626893000000|2021-07-21 18:43:20|1995.91|1987.21|1995.46|1986.76|1996.33|1987.63|1995.46|1986.76|35
1626893010000|2021-07-21 18:43:30|1995.42|1986.72|1994.58|1985.88|1995.42|1986.72|1993.99|1985.29|33
1626893020000|2021-07-21 18:43:40|1994.56|1985.86|1993.88|1985.18|1994.86|1986.16|1993.75|1985.05|36
1626893030000|2021-07-21 18:43:50|1993.89|1985.19|1995.01|1986.31|1995.58|1986.88|1993.89|1985.19|39
1626893040000|2021-07-21 18:44:00|1994.51|1985.81|1995.43|1986.73|1995.56|1986.86|1994.51|1985.81|33
1626893050000|2021-07-21 18:44:10|1995.46|1986.76|1995.86|1987.16|1996.07|1987.37|1995.4|1986.7|33
1626893060000|2021-07-21 18:44:20|1995.79|1987.09|1996.3|1987.6|1996.95|1988.25|1995.79|1987.09|36
1626893070000|2021-07-21 18:44:30|1996.27|1987.57|1994.34|1985.64|1996.27|1987.57|1993.87|1985.17|35
1626893080000|2021-07-21 18:44:40|1994.27|1985.57|1994.94|1986.24|1995.71|1987.01|1994.27|1985.57|33
1626893090000|2021-07-21 18:44:50|1994.93|1986.23|1994.55|1985.85|1994.99|1986.29|1994.55|1985.85|33
1626893100000|2021-07-21 18:45:00|1994.62|1985.92|1995.35|1986.65|1995.9|1987.2|1994.4|1985.7|37
1626893110000|2021-07-21 18:45:10|1995.4|1986.7|1995.45|1986.75|1995.75|1987.05|1995.27|1986.57|35
1626893120000|2021-07-21 18:45:20|1995.36|1986.66|1997.24|1988.54|1997.26|1988.56|1995.23|1986.53|36
1626893130000|2021-07-21 18:45:30|1997.17|1988.47|1996.6|1987.9|1997.17|1988.47|1996.34|1987.64|31
1626893140000|2021-07-21 18:45:40|1996.76|1988.06|1996.25|1987.55|1996.79|1988.09|1996.12|1987.42|36
1626893150000|2021-07-21 18:45:50|1996.21|1987.51|1997.53|1988.83|1997.91|1989.21|1996.1|1987.4|30
1626893160000|2021-07-21 18:46:00|1997.5|1988.8|1998|1989.3|1998.82|1990.12|1997.5|1988.8|38
1626893170000|2021-07-21 18:46:10|1998.35|1989.65|1996.37|1987.67|1998.35|1989.65|1995.64|1986.94|37
1626893180000|2021-07-21 18:46:20|1996.43|1987.73|1996.6|1987.9|1997.13|1988.43|1995.98|1987.28|35
1626893190000|2021-07-21 18:46:30|1996.62|1987.92|1998.39|1989.69|1998.93|1990.23|1996.55|1987.85|37
1626893200000|2021-07-21 18:46:40|1998.09|1989.39|1997.87|1989.17|1998.24|1989.54|1997.44|1988.74|35
1626893210000|2021-07-21 18:46:50|1997.89|1989.19|1998.97|1990.27|1998.97|1990.27|1997.17|1988.47|35
1626893220000|2021-07-21 18:47:00|1999.02|1990.32|1998.06|1989.36|1999.02|1990.32|1997.91|1989.21|26
1626893230000|2021-07-21 18:47:10|1997.73|1989.03|1997.99|1989.29|1998.11|1989.41|1997.61|1988.91|33
1626893240000|2021-07-21 18:47:20|1998.07|1989.37|1998.22|1989.52|1998.22|1989.52|1997.84|1989.14|21
1626893250000|2021-07-21 18:47:30|1998.05|1989.35|1996.78|1988.08|1998.05|1989.35|1996.69|1987.99|32
1626893260000|2021-07-21 18:47:40|1996.76|1988.06|1997.97|1989.27|1997.97|1989.27|1996.73|1988.03|28
1626893270000|2021-07-21 18:47:50|1998.1|1989.4|1998.65|1989.95|1998.65|1989.95|1997.61|1988.91|36
1626893280000|2021-07-21 18:48:00|1998.53|1989.83|1998.28|1989.58|1998.87|1990.17|1998.08|1989.38|36
1626893290000|2021-07-21 18:48:10|1998.26|1989.56|1997.73|1989.03|1998.34|1989.64|1997.72|1989.02|38
1626893300000|2021-07-21 18:48:20|1998.31|1989.61|1998.48|1989.78|1998.98|1990.28|1998.31|1989.61|28
1626893310000|2021-07-21 18:48:30|1998.64|1989.94|1998.72|1990.02|1998.77|1990.07|1998.49|1989.79|31
1626893320000|2021-07-21 18:48:40|1998.71|1990.01|1998.72|1990.02|1998.83|1990.13|1997.82|1989.12|17
1626893330000|2021-07-21 18:48:50|1998.66|1989.96|1999.5|1990.8|1999.57|1990.87|1998.65|1989.95|16
1626893340000|2021-07-21 18:49:00|1999.48|1990.78|1999.05|1990.35|1999.54|1990.84|1998.99|1990.29|35
1626893350000|2021-07-21 18:49:10|1999.01|1990.31|1998.55|1989.85|1999.02|1990.32|1998.44|1989.74|24
1626893360000|2021-07-21 18:49:20|1998.54|1989.84|1998.49|1989.79|1998.64|1989.94|1998.34|1989.64|26
1626893370000|2021-07-21 18:49:30|1998.38|1989.68|1998.57|1989.87|1998.57|1989.87|1998.1|1989.4|34
1626893380000|2021-07-21 18:49:40|1998.58|1989.88|1997.66|1988.96|1998.78|1990.08|1997.66|1988.96|34
1626893390000|2021-07-21 18:49:50|1997.56|1988.86|1995.99|1987.29|1997.56|1988.86|1995.99|1987.29|35
1626893400000|2021-07-21 18:50:00|1995.97|1987.27|1995.73|1987.03|1996.2|1987.5|1995.41|1986.71|37
1626893410000|2021-07-21 18:50:10|1995.69|1986.99|1995.73|1987.03|1995.78|1987.08|1995.64|1986.94|28
1626893420000|2021-07-21 18:50:20|1995.71|1987.01|1995.95|1987.25|1996.14|1987.44|1995.64|1986.94|31
1626893430000|2021-07-21 18:50:30|1996.49|1987.79|1996.2|1987.5|1996.66|1987.96|1995.71|1987.01|31
1626893440000|2021-07-21 18:50:40|1996.17|1987.47|1996.05|1987.35|1996.29|1987.59|1995.58|1986.88|22
1626893450000|2021-07-21 18:50:50|1996.06|1987.36|1995.61|1986.91|1996.22|1987.52|1994.93|1986.23|35
1626893460000|2021-07-21 18:51:00|1995.47|1986.77|1995.86|1987.16|1995.97|1987.27|1995.29|1986.59|39
1626893470000|2021-07-21 18:51:10|1995.89|1987.19|1996.06|1987.36|1996.12|1987.42|1995.74|1987.04|28
1626893480000|2021-07-21 18:51:20|1996.2|1987.5|1996.34|1987.64|1996.37|1987.67|1996.01|1987.31|32
1626893490000|2021-07-21 18:51:30|1996.37|1987.67|1996.37|1987.67|1996.62|1987.92|1995.97|1987.27|35
1626893500000|2021-07-21 18:51:40|1996.32|1987.62|1996.42|1987.72|1996.6|1987.9|1996.04|1987.34|34
1626893510000|2021-07-21 18:51:50|1996.39|1987.69|1996.18|1987.48|1996.97|1988.27|1995.5|1986.8|32
1626893520000|2021-07-21 18:52:00|1996.2|1987.5|1995.02|1986.32|1996.21|1987.51|1994.84|1986.14|30
1626893530000|2021-07-21 18:52:10|1995.09|1986.39|1995.65|1986.95|1995.83|1987.13|1995.02|1986.32|37
1626893540000|2021-07-21 18:52:20|1995.59|1986.89|1994.36|1985.66|1995.68|1986.98|1994.36|1985.66|35
1626893550000|2021-07-21 18:52:30|1994.49|1985.79|1994.63|1985.93|1994.63|1985.93|1994.19|1985.49|34
1626893560000|2021-07-21 18:52:40|1994.72|1986.02|1994.37|1985.67|1995.23|1986.53|1994.3|1985.6|33
1626893570000|2021-07-21 18:52:50|1994.35|1985.65|1994.43|1985.73|1994.55|1985.85|1994.32|1985.62|26
1626893580000|2021-07-21 18:53:00|1994.36|1985.66|1993.49|1984.79|1994.5|1985.8|1993.49|1984.79|24
1626893590000|2021-07-21 18:53:10|1993.51|1984.81|1993.52|1984.82|1993.61|1984.91|1993.25|1984.55|32
1626893600000|2021-07-21 18:53:20|1993.48|1984.78|1993.52|1984.82|1993.62|1984.92|1993.42|1984.72|28
1626893610000|2021-07-21 18:53:30|1993.54|1984.84|1992.08|1983.38|1993.55|1984.85|1991.75|1983.05|30
1626893620000|2021-07-21 18:53:40|1991.98|1983.28|1990.43|1981.73|1992.5|1983.8|1990.43|1981.73|33
1626893630000|2021-07-21 18:53:50|1990.62|1981.92|1989.57|1980.87|1990.63|1981.93|1989.5|1980.8|37
1626893640000|2021-07-21 18:54:00|1989.64|1980.94|1989.8|1981.1|1989.85|1981.15|1989.56|1980.86|34
1626893650000|2021-07-21 18:54:10|1989.76|1981.06|1988.43|1979.73|1989.76|1981.06|1988.43|1979.73|33
1626893660000|2021-07-21 18:54:20|1988.1|1979.4|1988.03|1979.33|1988.76|1980.06|1987.62|1978.92|32
1626893670000|2021-07-21 18:54:30|1987.89|1979.19|1987.39|1978.69|1988.72|1980.02|1987.39|1978.69|28
1626893680000|2021-07-21 18:54:40|1987.44|1978.74|1986.39|1977.69|1987.44|1978.74|1985.75|1977.05|35
1626893690000|2021-07-21 18:54:50|1986.5|1977.8|1983.34|1974.64|1986.69|1977.99|1983.16|1974.46|35
1626893700000|2021-07-21 18:55:00|1983.48|1974.78|1981.6|1972.9|1983.48|1974.78|1981.3|1972.6|34
1626893710000|2021-07-21 18:55:10|1981.32|1972.62|1980.47|1971.77|1981.49|1972.79|1979.48|1970.78|36
1626893720000|2021-07-21 18:55:20|1980.35|1971.65|1979.17|1970.47|1980.75|1972.05|1978.91|1970.21|39
1626893730000|2021-07-21 18:55:30|1979.15|1970.45|1978.29|1969.59|1979.27|1970.57|1977.93|1969.23|37
1626893740000|2021-07-21 18:55:40|1978.19|1969.49|1977.79|1969.09|1978.46|1969.76|1977.77|1969.07|37
1626893750000|2021-07-21 18:55:50|1977.72|1969.02|1977.87|1969.17|1978.54|1969.84|1977.72|1969.02|33
1626893760000|2021-07-21 18:56:00|1977.97|1969.27|1978.27|1969.57|1978.31|1969.61|1977.92|1969.22|37
1626893770000|2021-07-21 18:56:10|1978.18|1969.48|1978.1|1969.4|1978.26|1969.56|1977.9|1969.2|30
1626893780000|2021-07-21 18:56:20|1978.13|1969.43|1977.29|1968.59|1978.13|1969.43|1977.29|1968.59|33
1626893790000|2021-07-21 18:56:30|1977.38|1968.68|1974.6|1965.9|1977.38|1968.68|1974.6|1965.9|38
1626893800000|2021-07-21 18:56:40|1974.68|1965.98|1966.85|1958.15|1974.75|1966.05|1966.69|1957.99|40
1626893810000|2021-07-21 18:56:50|1967.1|1958.4|1967.18|1958.48|1967.59|1958.89|1966.07|1957.37|36
1626893820000|2021-07-21 18:57:00|1967.07|1958.37|1968.24|1959.54|1968.5|1959.8|1967|1958.3|36
1626893830000|2021-07-21 18:57:10|1968.37|1959.67|1967.26|1958.56|1968.82|1960.12|1966.29|1957.59|40
1626893840000|2021-07-21 18:57:20|1967.75|1959.05|1970.26|1961.56|1970.26|1961.56|1967.75|1959.05|37
1626893850000|2021-07-21 18:57:30|1970.33|1961.63|1963.46|1954.76|1970.33|1961.63|1963.46|1954.76|39
1626893860000|2021-07-21 18:57:40|1963.09|1954.39|1963.9|1955.2|1964.31|1955.61|1962.15|1953.45|39
1626893870000|2021-07-21 18:57:50|1964.06|1955.36|1965.33|1956.63|1965.78|1957.08|1963.7|1955|37
1626893880000|2021-07-21 18:58:00|1965.31|1956.61|1966.23|1957.53|1966.48|1957.78|1965.31|1956.61|33
1626893890000|2021-07-21 18:58:10|1966.25|1957.55|1966.15|1957.45|1966.49|1957.79|1966.14|1957.44|30
1626893900000|2021-07-21 18:58:20|1966.22|1957.52|1966.89|1958.19|1967.2|1958.5|1966.22|1957.52|27
1626893910000|2021-07-21 18:58:30|1966.94|1958.24|1967.55|1958.85|1967.55|1958.85|1966.72|1958.02|35
1626893920000|2021-07-21 18:58:40|1967.56|1958.86|1964.78|1956.08|1968.01|1959.31|1964.61|1955.91|31
1626893930000|2021-07-21 18:58:50|1964.79|1956.09|1962.34|1953.64|1964.94|1956.24|1961.96|1953.26|37
1626893940000|2021-07-21 18:59:00|1962.99|1954.29|1961.33|1952.63|1963.52|1954.82|1961.01|1952.31|39
1626893950000|2021-07-21 18:59:10|1961.38|1952.68|1962.68|1953.98|1962.98|1954.28|1961.38|1952.68|36
1626893960000|2021-07-21 18:59:20|1962.71|1954.01|1961.04|1952.34|1963.04|1954.34|1960.17|1951.47|40
1626893970000|2021-07-21 18:59:30|1961.19|1952.49|1962.48|1953.78|1962.88|1954.18|1961.02|1952.32|38
1626893980000|2021-07-21 18:59:40|1962.47|1953.77|1961.34|1952.64|1962.84|1954.14|1961.34|1952.64|38
1626893990000|2021-07-21 18:59:50|1961.38|1952.68|1961.94|1953.24|1961.94|1953.24|1960.79|1952.09|33
1626894000000|2021-07-21 19:00:00|1961.93|1953.23|1963.41|1954.71|1964.04|1955.34|1961.93|1953.23|32
1626894010000|2021-07-21 19:00:10|1963.46|1954.76|1964.53|1955.83|1964.54|1955.84|1963.16|1954.46|29
1626894020000|2021-07-21 19:00:20|1964.54|1955.84|1963.23|1954.53|1964.67|1955.97|1963.23|1954.53|26
1626894030000|2021-07-21 19:00:30|1963.33|1954.63|1963.52|1954.82|1963.72|1955.02|1962.49|1953.79|33
1626894040000|2021-07-21 19:00:40|1963.5|1954.8|1963.81|1955.11|1964.11|1955.41|1963.34|1954.64|31
1626894050000|2021-07-21 19:00:50|1963.87|1955.17|1965.23|1956.53|1965.23|1956.53|1963.85|1955.15|33
1626894060000|2021-07-21 19:01:00|1965.24|1956.54|1963.52|1954.82|1965.27|1956.57|1963.48|1954.78|27
1626894070000|2021-07-21 19:01:10|1963.49|1954.79|1966.73|1958.03|1967.06|1958.36|1963.49|1954.79|36
1626894080000|2021-07-21 19:01:20|1966.86|1958.16|1967.6|1958.9|1968.74|1960.04|1966.86|1958.16|36
1626894090000|2021-07-21 19:01:30|1967.61|1958.91|1967.3|1958.6|1968.03|1959.33|1966.97|1958.27|34
1626894100000|2021-07-21 19:01:40|1967.23|1958.53|1966.42|1957.72|1967.33|1958.63|1965.48|1956.78|34
1626894110000|2021-07-21 19:01:50|1966.36|1957.66|1966.6|1957.9|1967.28|1958.58|1966.36|1957.66|33
1626894120000|2021-07-21 19:02:00|1966.37|1957.67|1968.82|1960.12|1968.82|1960.12|1966.37|1957.67|37
1626894130000|2021-07-21 19:02:10|1968.83|1960.13|1968.56|1959.86|1969.4|1960.7|1968.34|1959.64|37
1626894140000|2021-07-21 19:02:20|1968.82|1960.12|1968.76|1960.06|1968.92|1960.22|1967.9|1959.2|36
1626894150000|2021-07-21 19:02:30|1968.67|1959.97|1969.82|1961.12|1969.94|1961.24|1968.67|1959.97|36
1626894160000|2021-07-21 19:02:40|1969.84|1961.14|1971.56|1962.86|1972.33|1963.63|1969.77|1961.07|38
1626894170000|2021-07-21 19:02:50|1971.55|1962.85|1971.8|1963.1|1972.07|1963.37|1970.98|1962.28|38
1626894180000|2021-07-21 19:03:00|1971.84|1963.14|1970.49|1961.79|1972.14|1963.44|1970.27|1961.57|35
1626894190000|2021-07-21 19:03:10|1970.46|1961.76|1970.45|1961.75|1970.61|1961.91|1969.83|1961.13|32
1626894200000|2021-07-21 19:03:20|1970.57|1961.87|1971.2|1962.5|1971.2|1962.5|1970.47|1961.77|36
1626894210000|2021-07-21 19:03:30|1971.23|1962.53|1971.93|1963.23|1971.96|1963.26|1971.18|1962.48|29
1626894220000|2021-07-21 19:03:40|1972.08|1963.38|1973.39|1964.69|1973.53|1964.83|1971.89|1963.19|38
1626894230000|2021-07-21 19:03:50|1973.18|1964.48|1973.8|1965.1|1973.93|1965.23|1972.5|1963.8|37
1626894240000|2021-07-21 19:04:00|1973.77|1965.07|1974.03|1965.33|1974.17|1965.47|1972.54|1963.84|38
1626894250000|2021-07-21 19:04:10|1974.01|1965.31|1974.45|1965.75|1974.87|1966.17|1973.98|1965.28|33
1626894260000|2021-07-21 19:04:20|1974.46|1965.76|1973.98|1965.28|1974.59|1965.89|1973.82|1965.12|38
1626894270000|2021-07-21 19:04:30|1973.99|1965.29|1973.09|1964.39|1973.99|1965.29|1973.06|1964.36|35
1626894280000|2021-07-21 19:04:40|1972.95|1964.25|1971.66|1962.96|1973.1|1964.4|1971.66|1962.96|36
1626894290000|2021-07-21 19:04:50|1971.64|1962.94|1968.56|1959.86|1971.64|1962.94|1968.19|1959.49|38
1626894300000|2021-07-21 19:05:00|1967.67|1958.97|1966.2|1957.5|1967.67|1958.97|1965.96|1957.26|35
1626894310000|2021-07-21 19:05:10|1966.21|1957.51|1968.56|1959.86|1968.56|1959.86|1965.86|1957.16|39
1626894320000|2021-07-21 19:05:20|1968.61|1959.91|1969.8|1961.1|1970.31|1961.61|1968.34|1959.64|38
1626894330000|2021-07-21 19:05:30|1969.82|1961.12|1970.71|1962.01|1970.81|1962.11|1969.82|1961.12|30
1626894340000|2021-07-21 19:05:40|1970.79|1962.09|1970.51|1961.81|1970.91|1962.21|1970.09|1961.39|35
1626894350000|2021-07-21 19:05:50|1970.5|1961.8|1970.7|1962|1970.7|1962|1970.13|1961.43|35
1626894360000|2021-07-21 19:06:00|1970.69|1961.99|1970.26|1961.56|1970.69|1961.99|1969.6|1960.9|36
1626894370000|2021-07-21 19:06:10|1970.27|1961.57|1970.92|1962.22|1971.05|1962.35|1970.26|1961.56|35
1626894380000|2021-07-21 19:06:20|1970.89|1962.19|1971.51|1962.81|1971.52|1962.82|1970.89|1962.19|27
1626894390000|2021-07-21 19:06:30|1971.45|1962.75|1970.93|1962.23|1971.45|1962.75|1970.06|1961.36|38
1626894400000|2021-07-21 19:06:40|1970.87|1962.17|1971.14|1962.44|1971.2|1962.5|1970.61|1961.91|33
1626894410000|2021-07-21 19:06:50|1971.08|1962.38|1971.26|1962.56|1971.88|1963.18|1971.08|1962.38|32
1626894420000|2021-07-21 19:07:00|1971.3|1962.6|1971.17|1962.47|1971.89|1963.19|1971.17|1962.47|32
1626894430000|2021-07-21 19:07:10|1971.21|1962.51|1970.64|1961.94|1971.47|1962.77|1970.62|1961.92|34
1626894440000|2021-07-21 19:07:20|1970.7|1962|1970.93|1962.23|1971.21|1962.51|1970.64|1961.94|33
1626894450000|2021-07-21 19:07:30|1970.91|1962.21|1971.44|1962.74|1971.44|1962.74|1970.74|1962.04|35
1626894460000|2021-07-21 19:07:40|1971.45|1962.75|1971.45|1962.75|1971.71|1963.01|1971.29|1962.59|28
1626894470000|2021-07-21 19:07:50|1971.44|1962.74|1970.73|1962.03|1971.53|1962.83|1970.65|1961.95|33
1626894480000|2021-07-21 19:08:00|1970.78|1962.08|1970.99|1962.29|1971.12|1962.42|1970.71|1962.01|37
1626894490000|2021-07-21 19:08:10|1971.03|1962.33|1970.36|1961.66|1971.13|1962.43|1969.9|1961.2|36
1626894500000|2021-07-21 19:08:20|1970.2|1961.5|1967.06|1958.36|1970.37|1961.67|1967.06|1958.36|35
1626894510000|2021-07-21 19:08:30|1967.09|1958.39|1967.4|1958.7|1968.27|1959.57|1966.87|1958.17|32
1626894520000|2021-07-21 19:08:40|1967.38|1958.68|1968.07|1959.37|1968.16|1959.46|1967.38|1958.68|36
1626894530000|2021-07-21 19:08:50|1968.05|1959.35|1968.94|1960.24|1970.21|1961.51|1967.96|1959.26|31
1626894540000|2021-07-21 19:09:00|1968.86|1960.16|1967.84|1959.14|1968.88|1960.18|1967.45|1958.75|35
1626894550000|2021-07-21 19:09:10|1967.71|1959.01|1967.86|1959.16|1967.86|1959.16|1967.48|1958.78|35
1626894560000|2021-07-21 19:09:20|1967.78|1959.08|1967.66|1958.96|1968.02|1959.32|1967.16|1958.46|33
1626894570000|2021-07-21 19:09:30|1967.67|1958.97|1968.78|1960.08|1969.13|1960.43|1967.67|1958.97|38
1626894580000|2021-07-21 19:09:40|1968.91|1960.21|1966.52|1957.82|1969.44|1960.74|1966.52|1957.82|34
1626894590000|2021-07-21 19:09:50|1966.41|1957.71|1966.51|1957.81|1966.85|1958.15|1966.3|1957.6|34
1626894600000|2021-07-21 19:10:00|1966.48|1957.78|1966.51|1957.81|1967.74|1959.04|1966.04|1957.34|35
1626894610000|2021-07-21 19:10:10|1966.59|1957.89|1966.61|1957.91|1967.23|1958.53|1966.42|1957.72|31
1626894620000|2021-07-21 19:10:20|1966.58|1957.88|1966.92|1958.22|1967.17|1958.47|1966.3|1957.6|32
1626894630000|2021-07-21 19:10:30|1966.91|1958.21|1963.81|1955.11|1967|1958.3|1963.69|1954.99|33
1626894640000|2021-07-21 19:10:40|1964.02|1955.32|1958.75|1950.05|1964.19|1955.49|1958.54|1949.84|38
1626894650000|2021-07-21 19:10:50|1957.53|1948.83|1954.86|1946.16|1957.54|1948.84|1954.82|1946.12|35
1626894660000|2021-07-21 19:11:00|1955.1|1946.4|1953.2|1944.5|1955.1|1946.4|1953.09|1944.39|38
1626894670000|2021-07-21 19:11:10|1953.12|1944.42|1952.21|1943.51|1953.12|1944.42|1951.34|1942.64|38
1626894680000|2021-07-21 19:11:20|1952|1943.3|1950.22|1941.52|1952.24|1943.54|1949.73|1941.03|39
1626894690000|2021-07-21 19:11:30|1950.48|1941.78|1949.26|1940.56|1950.73|1942.03|1948.21|1939.51|39
1626894700000|2021-07-21 19:11:40|1949.52|1940.82|1948.2|1939.5|1950.42|1941.72|1948.2|1939.5|37
1626894710000|2021-07-21 19:11:50|1948.05|1939.35|1949.5|1940.8|1949.73|1941.03|1947.72|1939.02|40
1626894720000|2021-07-21 19:12:00|1949.57|1940.87|1948.16|1939.46|1949.72|1941.02|1947.63|1938.93|35
1626894730000|2021-07-21 19:12:10|1948.23|1939.53|1948.4|1939.7|1948.58|1939.88|1947.98|1939.28|35
1626894740000|2021-07-21 19:12:20|1948.45|1939.75|1950.89|1942.19|1951.63|1942.93|1948.45|1939.75|38
1626894750000|2021-07-21 19:12:30|1950.88|1942.18|1952.87|1944.17|1953.01|1944.31|1950.24|1941.54|36
1626894760000|2021-07-21 19:12:40|1952.95|1944.25|1952.82|1944.12|1953.24|1944.54|1951.61|1942.91|38
1626894770000|2021-07-21 19:12:50|1952.81|1944.11|1951.72|1943.02|1952.81|1944.11|1951.72|1943.02|35
1626894780000|2021-07-21 19:13:00|1951.71|1943.01|1948.16|1939.46|1952.26|1943.56|1948.16|1939.46|37
1626894790000|2021-07-21 19:13:10|1948.37|1939.67|1948.86|1940.16|1948.86|1940.16|1947.9|1939.2|39
1626894800000|2021-07-21 19:13:20|1948.81|1940.11|1946.64|1937.94|1948.82|1940.12|1946.29|1937.59|38
1626894810000|2021-07-21 19:13:30|1946.76|1938.06|1946.42|1937.72|1948.43|1939.73|1946.04|1937.34|40
1626894820000|2021-07-21 19:13:40|1946.67|1937.97|1948.07|1939.37|1948.55|1939.85|1946.67|1937.97|40
1626894830000|2021-07-21 19:13:50|1948.29|1939.59|1953.22|1944.52|1953.31|1944.61|1947.42|1938.72|37
1626894840000|2021-07-21 19:14:00|1953.29|1944.59|1951.31|1942.61|1953.65|1944.95|1951.31|1942.61|37
1626894850000|2021-07-21 19:14:10|1951.56|1942.86|1952.93|1944.23|1953.39|1944.69|1949.99|1941.29|38
1626894860000|2021-07-21 19:14:20|1952.89|1944.19|1952.75|1944.05|1953.6|1944.9|1952.41|1943.71|34
1626894870000|2021-07-21 19:14:30|1952.76|1944.06|1952.89|1944.19|1953.37|1944.67|1952.38|1943.68|32
1626894880000|2021-07-21 19:14:40|1952.88|1944.18|1951.15|1942.45|1952.88|1944.18|1951.03|1942.33|38
1626894890000|2021-07-21 19:14:50|1951.17|1942.47|1952.89|1944.19|1953.35|1944.65|1951|1942.3|37
1626894900000|2021-07-21 19:15:00|1952.82|1944.12|1957.22|1948.52|1957.22|1948.52|1952.3|1943.6|34
1626894910000|2021-07-21 19:15:10|1957.07|1948.37|1960.84|1952.14|1961.14|1952.44|1956.42|1947.72|34
1626894920000|2021-07-21 19:15:20|1960.79|1952.09|1961.6|1952.9|1961.62|1952.92|1960.03|1951.33|39
1626894930000|2021-07-21 19:15:30|1961.55|1952.85|1961.34|1952.64|1962.14|1953.44|1960.76|1952.06|38
1626894940000|2021-07-21 19:15:40|1961.75|1953.05|1963.25|1954.55|1963.81|1955.11|1961.75|1953.05|35
1626894950000|2021-07-21 19:15:50|1962.97|1954.27|1964.06|1955.36|1964.3|1955.6|1962.73|1954.03|38
1626894960000|2021-07-21 19:16:00|1964.08|1955.38|1964.72|1956.02|1967.05|1958.35|1963.17|1954.47|38
1626894970000|2021-07-21 19:16:10|1964.83|1956.13|1963.82|1955.12|1964.83|1956.13|1963.26|1954.56|37
1626894980000|2021-07-21 19:16:20|1963.85|1955.15|1966.34|1957.64|1967.08|1958.38|1963.19|1954.49|34
1626894990000|2021-07-21 19:16:30|1966.35|1957.65|1965.66|1956.96|1966.84|1958.14|1965.19|1956.49|36
1626895000000|2021-07-21 19:16:40|1965.67|1956.97|1965.22|1956.52|1965.8|1957.1|1964.69|1955.99|35
1626895010000|2021-07-21 19:16:50|1965.2|1956.5|1969.23|1960.53|1970.05|1961.35|1965.2|1956.5|36
1626895020000|2021-07-21 19:17:00|1969.21|1960.51|1968.94|1960.24|1969.7|1961|1967.96|1959.26|35
1626895030000|2021-07-21 19:17:10|1968.92|1960.22|1966.91|1958.21|1968.92|1960.22|1966.36|1957.66|34
1626895040000|2021-07-21 19:17:20|1967.03|1958.33|1966.55|1957.85|1967.38|1958.68|1966.32|1957.62|36
1626895050000|2021-07-21 19:17:30|1966.54|1957.84|1968.1|1959.4|1968.19|1959.49|1966.54|1957.84|35
1626895060000|2021-07-21 19:17:40|1968.09|1959.39|1968|1959.3|1968.6|1959.9|1967.31|1958.61|36
1626895070000|2021-07-21 19:17:50|1967.96|1959.26|1968.01|1959.31|1968.33|1959.63|1967.85|1959.15|29
1626895080000|2021-07-21 19:18:00|1968.14|1959.44|1971.37|1962.67|1971.8|1963.1|1968.09|1959.39|35
1626895090000|2021-07-21 19:18:10|1971.5|1962.8|1971.9|1963.2|1972.15|1963.45|1971.38|1962.68|32
1626895100000|2021-07-21 19:18:20|1971.97|1963.27|1972.53|1963.83|1972.57|1963.87|1970.9|1962.2|34
1626895110000|2021-07-21 19:18:30|1972.56|1963.86|1973.07|1964.37|1973.57|1964.87|1972.56|1963.86|36
1626895120000|2021-07-21 19:18:40|1973.02|1964.32|1972.26|1963.56|1973.2|1964.5|1971.94|1963.24|32
1626895130000|2021-07-21 19:18:50|1971.94|1963.24|1971.93|1963.23|1972.34|1963.64|1971.9|1963.2|21
1626895140000|2021-07-21 19:19:00|1972.02|1963.32|1971.95|1963.25|1972.45|1963.75|1971.47|1962.77|30
1626895150000|2021-07-21 19:19:10|1971.87|1963.17|1972.74|1964.04|1972.92|1964.22|1971.41|1962.71|30
1626895160000|2021-07-21 19:19:20|1972.73|1964.03|1971.88|1963.18|1972.79|1964.09|1971.74|1963.04|31
1626895170000|2021-07-21 19:19:30|1971.83|1963.13|1972.52|1963.82|1972.69|1963.99|1971.64|1962.94|33
1626895180000|2021-07-21 19:19:40|1972.54|1963.84|1971.91|1963.21|1972.59|1963.89|1971.83|1963.13|27
1626895190000|2021-07-21 19:19:50|1971.86|1963.16|1971.1|1962.4|1971.86|1963.16|1971.1|1962.4|19
1626895200000|2021-07-21 19:20:00|1971.13|1962.43|1971.93|1963.23|1971.93|1963.23|1971.12|1962.42|17
1626895210000|2021-07-21 19:20:10|1971.92|1963.22|1972.32|1963.62|1972.47|1963.77|1971.92|1963.22|28
1626895220000|2021-07-21 19:20:20|1972.3|1963.6|1972.06|1963.36|1972.3|1963.6|1971.49|1962.79|19
1626895230000|2021-07-21 19:20:30|1972.01|1963.31|1971.21|1962.51|1972.01|1963.31|1971.1|1962.4|18
1626895240000|2021-07-21 19:20:40|1971.38|1962.68|1971.24|1962.54|1971.78|1963.08|1971.2|1962.5|15
1626895250000|2021-07-21 19:20:50|1971.02|1962.32|1970.66|1961.96|1971.22|1962.52|1970.57|1961.87|23
1626895260000|2021-07-21 19:21:00|1970.7|1962|1970.05|1961.35|1970.95|1962.25|1969.91|1961.21|24
1626895270000|2021-07-21 19:21:10|1970.07|1961.37|1970.24|1961.54|1970.43|1961.73|1970.05|1961.35|31
1626895280000|2021-07-21 19:21:20|1970.36|1961.66|1970.35|1961.65|1970.51|1961.81|1970.05|1961.35|26
1626895290000|2021-07-21 19:21:30|1970.37|1961.67|1969.57|1960.87|1970.45|1961.75|1969.3|1960.6|28
1626895300000|2021-07-21 19:21:40|1969.68|1960.98|1968.92|1960.22|1969.7|1961|1968.37|1959.67|26
1626895310000|2021-07-21 19:21:50|1968.89|1960.19|1969.33|1960.63|1969.33|1960.63|1968.77|1960.07|30
1626895320000|2021-07-21 19:22:00|1969.31|1960.61|1969.4|1960.7|1969.4|1960.7|1969.3|1960.6|16
1626895330000|2021-07-21 19:22:10|1969.42|1960.72|1968.76|1960.06|1969.57|1960.87|1968.73|1960.03|29
1626895340000|2021-07-21 19:22:20|1968.7|1960|1968.83|1960.13|1968.95|1960.25|1968.54|1959.84|24
1626895350000|2021-07-21 19:22:30|1968.88|1960.18|1968.5|1959.8|1968.9|1960.2|1968.35|1959.65|24
1626895360000|2021-07-21 19:22:40|1968.51|1959.81|1969.32|1960.62|1969.45|1960.75|1968.36|1959.66|34
1626895370000|2021-07-21 19:22:50|1969.39|1960.69|1969.39|1960.69|1969.47|1960.77|1969|1960.3|33
1626895380000|2021-07-21 19:23:00|1969.37|1960.67|1969.34|1960.64|1969.9|1961.2|1969.14|1960.44|36
1626895390000|2021-07-21 19:23:10|1969.28|1960.58|1967.74|1959.04|1969.28|1960.58|1967.74|1959.04|24
1626895400000|2021-07-21 19:23:20|1967.73|1959.03|1966.13|1957.43|1967.86|1959.16|1966.13|1957.43|33
1626895410000|2021-07-21 19:23:30|1966.12|1957.42|1964.9|1956.2|1966.12|1957.42|1964.54|1955.84|34
1626895420000|2021-07-21 19:23:40|1964.88|1956.18|1965.11|1956.41|1965.4|1956.7|1964.72|1956.02|30
1626895430000|2021-07-21 19:23:50|1965.16|1956.46|1965.02|1956.32|1965.32|1956.62|1964.99|1956.29|16
1626895440000|2021-07-21 19:24:00|1965.03|1956.33|1965.1|1956.4|1965.29|1956.59|1964.9|1956.2|22
1626895450000|2021-07-21 19:24:10|1965.08|1956.38|1965.04|1956.34|1965.11|1956.41|1965.02|1956.32|18
1626895460000|2021-07-21 19:24:20|1965.05|1956.35|1966.2|1957.5|1966.21|1957.51|1965.04|1956.34|18
1626895470000|2021-07-21 19:24:30|1966.04|1957.34|1965.92|1957.22|1966.24|1957.54|1965.92|1957.22|24
1626895480000|2021-07-21 19:24:40|1965.97|1957.27|1965.23|1956.53|1966.09|1957.39|1965.23|1956.53|19
1626895490000|2021-07-21 19:24:50|1965.16|1956.46|1962.67|1953.97|1965.18|1956.48|1962.67|1953.97|30
1626895500000|2021-07-21 19:25:00|1962.56|1953.86|1963.69|1954.99|1963.75|1955.05|1962.36|1953.66|34
1626895510000|2021-07-21 19:25:10|1963.67|1954.97|1964.43|1955.73|1964.43|1955.73|1963.66|1954.96|25
1626895520000|2021-07-21 19:25:20|1964.44|1955.74|1965.3|1956.6|1965.69|1956.99|1964.44|1955.74|21
1626895530000|2021-07-21 19:25:30|1965.17|1956.47|1961.45|1952.75|1965.17|1956.47|1960.94|1952.24|32
1626895540000|2021-07-21 19:25:40|1961.44|1952.74|1959.57|1950.87|1961.44|1952.74|1959.46|1950.76|19
1626895550000|2021-07-21 19:25:50|1959.65|1950.95|1958.73|1950.03|1959.65|1950.95|1958.51|1949.81|21
1626895560000|2021-07-21 19:26:00|1958.71|1950.01|1958.4|1949.7|1959.84|1951.14|1958.4|1949.7|27
1626895570000|2021-07-21 19:26:10|1958.08|1949.38|1956.16|1947.46|1958.08|1949.38|1955.45|1946.75|30
1626895580000|2021-07-21 19:26:20|1956.19|1947.49|1957.04|1948.34|1957.04|1948.34|1956.19|1947.49|31
1626895590000|2021-07-21 19:26:30|1956.94|1948.24|1957.17|1948.47|1957.47|1948.77|1956.86|1948.16|21
1626895600000|2021-07-21 19:26:40|1957.12|1948.42|1957.57|1948.87|1957.78|1949.08|1957.12|1948.42|27
1626895610000|2021-07-21 19:26:50|1957.73|1949.03|1957.79|1949.09|1958.22|1949.52|1957.49|1948.79|22
1626895620000|2021-07-21 19:27:00|1957.78|1949.08|1955.24|1946.54|1957.78|1949.08|1955.23|1946.53|36
1626895630000|2021-07-21 19:27:10|1955.23|1946.53|1955.14|1946.44|1955.23|1946.53|1954.67|1945.97|27
1626895640000|2021-07-21 19:27:20|1955.23|1946.53|1952.52|1943.82|1955.69|1946.99|1952.52|1943.82|31
1626895650000|2021-07-21 19:27:30|1952.2|1943.5|1952.05|1943.35|1952.34|1943.64|1951.24|1942.54|37
1626895660000|2021-07-21 19:27:40|1952|1943.3|1952.49|1943.79|1952.55|1943.85|1952|1943.3|27
1626895670000|2021-07-21 19:27:50|1952.35|1943.65|1951.08|1942.38|1952.36|1943.66|1950.88|1942.18|34
1626895680000|2021-07-21 19:28:00|1951.11|1942.41|1951.87|1943.17|1952.08|1943.38|1951.08|1942.38|37
1626895690000|2021-07-21 19:28:10|1951.57|1942.87|1952.25|1943.55|1952.25|1943.55|1950.9|1942.2|33
1626895700000|2021-07-21 19:28:20|1952.27|1943.57|1952.02|1943.32|1952.56|1943.86|1951.76|1943.06|32
1626895710000|2021-07-21 19:28:30|1952.04|1943.34|1952.92|1944.22|1952.97|1944.27|1952.04|1943.34|37
1626895720000|2021-07-21 19:28:40|1952.95|1944.25|1951.04|1942.34|1952.96|1944.26|1950.97|1942.27|29
1626895730000|2021-07-21 19:28:50|1950.92|1942.22|1951.56|1942.86|1951.69|1942.99|1950.61|1941.91|35
1626895740000|2021-07-21 19:29:00|1951.55|1942.85|1952.05|1943.35|1952.05|1943.35|1951.45|1942.75|30
1626895750000|2021-07-21 19:29:10|1952|1943.3|1950.31|1941.61|1952.12|1943.42|1950.23|1941.53|29
1626895760000|2021-07-21 19:29:20|1950.24|1941.54|1950.36|1941.66|1950.66|1941.96|1950.14|1941.44|34
1626895770000|2021-07-21 19:29:30|1950.35|1941.65|1950.44|1941.74|1951.29|1942.59|1950.27|1941.57|31
1626895780000|2021-07-21 19:29:40|1950.41|1941.71|1951.11|1942.41|1951.11|1942.41|1950.15|1941.45|35
1626895790000|2021-07-21 19:29:50|1950.93|1942.23|1950.51|1941.81|1951.24|1942.54|1950.51|1941.81|29
1626895800000|2021-07-21 19:30:00|1950.48|1941.78|1952.2|1943.5|1952.2|1943.5|1950.48|1941.78|29
1626895810000|2021-07-21 19:30:10|1952.25|1943.55|1952.02|1943.32|1952.32|1943.62|1951.96|1943.26|26
1626895820000|2021-07-21 19:30:20|1952.07|1943.37|1951.79|1943.09|1952.11|1943.41|1951.62|1942.92|29
1626895830000|2021-07-21 19:30:30|1951.78|1943.08|1951.67|1942.97|1951.86|1943.16|1951.66|1942.96|23
1626895840000|2021-07-21 19:30:40|1951.68|1942.98|1951.27|1942.57|1951.68|1942.98|1950.89|1942.19|32
1626895850000|2021-07-21 19:30:50|1951.26|1942.56|1951.1|1942.4|1951.31|1942.61|1951.05|1942.35|32
1626895860000|2021-07-21 19:31:00|1951.11|1942.41|1951.86|1943.16|1951.94|1943.24|1951.02|1942.32|27
1626895870000|2021-07-21 19:31:10|1951.87|1943.17|1952.45|1943.75|1952.45|1943.75|1951.86|1943.16|23
1626895880000|2021-07-21 19:31:20|1952.44|1943.74|1952.41|1943.71|1952.45|1943.75|1951.79|1943.09|26
1626895890000|2021-07-21 19:31:30|1952.42|1943.72|1954.59|1945.89|1954.59|1945.89|1952.42|1943.72|35
1626895900000|2021-07-21 19:31:40|1954.99|1946.29|1955.16|1946.46|1956.15|1947.45|1953.84|1945.14|35
1626895910000|2021-07-21 19:31:50|1955.21|1946.51|1955.53|1946.83|1955.58|1946.88|1955.16|1946.46|37
1626895920000|2021-07-21 19:32:00|1955.54|1946.84|1955.35|1946.65|1955.56|1946.86|1954.75|1946.05|28
1626895930000|2021-07-21 19:32:10|1955.27|1946.57|1955.85|1947.15|1955.85|1947.15|1955.27|1946.57|36
1626895940000|2021-07-21 19:32:20|1955.64|1946.94|1957.83|1949.13|1957.86|1949.16|1955.64|1946.94|27
1626895950000|2021-07-21 19:32:30|1957.79|1949.09|1957.86|1949.16|1958.03|1949.33|1957.46|1948.76|39
1626895960000|2021-07-21 19:32:40|1957.83|1949.13|1958.92|1950.22|1958.92|1950.22|1957.73|1949.03|37
1626895970000|2021-07-21 19:32:50|1958.78|1950.08|1958.75|1950.05|1958.85|1950.15|1958.47|1949.77|34
1626895980000|2021-07-21 19:33:00|1958.39|1949.69|1957.79|1949.09|1958.57|1949.87|1957.49|1948.79|38
1626895990000|2021-07-21 19:33:10|1957.85|1949.15|1958.78|1950.08|1959.19|1950.49|1957.85|1949.15|36
1626896000000|2021-07-21 19:33:20|1958.4|1949.7|1957.6|1948.9|1958.4|1949.7|1957.5|1948.8|38
1626896010000|2021-07-21 19:33:30|1957.65|1948.95|1956.08|1947.38|1957.93|1949.23|1956.08|1947.38|33
1626896020000|2021-07-21 19:33:40|1956.23|1947.53|1954.14|1945.44|1956.23|1947.53|1954.12|1945.42|33
1626896030000|2021-07-21 19:33:50|1954.16|1945.46|1952.49|1943.79|1954.3|1945.6|1952.39|1943.69|30
1626896040000|2021-07-21 19:34:00|1952.39|1943.69|1952.98|1944.28|1952.98|1944.28|1952.15|1943.45|32
1626896050000|2021-07-21 19:34:10|1952.58|1943.88|1952.3|1943.6|1953.25|1944.55|1952.27|1943.57|26
1626896060000|2021-07-21 19:34:20|1952.25|1943.55|1951.25|1942.55|1952.25|1943.55|1951.19|1942.49|21
1626896070000|2021-07-21 19:34:30|1951.32|1942.62|1950.93|1942.23|1951.41|1942.71|1950.16|1941.46|36
1626896080000|2021-07-21 19:34:40|1950.97|1942.27|1952.51|1943.81|1952.52|1943.82|1950.97|1942.27|31
1626896090000|2021-07-21 19:34:50|1952.42|1943.72|1952.49|1943.79|1952.51|1943.81|1952.11|1943.41|26
1626896100000|2021-07-21 19:35:00|1952.47|1943.77|1952.2|1943.5|1953.48|1944.78|1952.2|1943.5|31
1626896110000|2021-07-21 19:35:10|1952.6|1943.9|1953.18|1944.48|1953.18|1944.48|1952.2|1943.5|22
1626896120000|2021-07-21 19:35:20|1953.19|1944.49|1956.07|1947.37|1956.27|1947.57|1952.2|1943.5|27
1626896130000|2021-07-21 19:35:30|1956.14|1947.44|1956.48|1947.78|1957.53|1948.83|1956.12|1947.42|20
1626896140000|2021-07-21 19:35:40|1956.49|1947.79|1956.61|1947.91|1956.74|1948.04|1956.22|1947.52|37
1626896150000|2021-07-21 19:35:50|1956.77|1948.07|1956.79|1948.09|1956.97|1948.27|1956.39|1947.69|33
1626896160000|2021-07-21 19:36:00|1956.75|1948.05|1956.91|1948.21|1956.91|1948.21|1956.69|1947.99|18
1626896170000|2021-07-21 19:36:10|1957|1948.3|1955.36|1946.66|1957|1948.3|1955.03|1946.33|36
1626896180000|2021-07-21 19:36:20|1955.37|1946.67|1956.09|1947.39|1956.14|1947.44|1955.33|1946.63|33
1626896190000|2021-07-21 19:36:30|1956.08|1947.38|1956.56|1947.86|1956.62|1947.92|1956.08|1947.38|35
1626896200000|2021-07-21 19:36:40|1956.63|1947.93|1956.95|1948.25|1957|1948.3|1956.55|1947.85|31
1626896210000|2021-07-21 19:36:50|1956.84|1948.14|1955.58|1946.88|1956.94|1948.24|1955.39|1946.69|36
1626896220000|2021-07-21 19:37:00|1955.57|1946.87|1955.25|1946.55|1955.88|1947.18|1955.16|1946.46|25
1626896230000|2021-07-21 19:37:10|1955.2|1946.5|1955.73|1947.03|1955.73|1947.03|1955.2|1946.5|35
1626896240000|2021-07-21 19:37:20|1955.76|1947.06|1955.54|1946.84|1955.76|1947.06|1955.47|1946.77|17
1626896250000|2021-07-21 19:37:30|1955.55|1946.85|1957.21|1948.51|1957.27|1948.57|1955.55|1946.85|29
1626896260000|2021-07-21 19:37:40|1957.25|1948.55|1956.98|1948.28|1957.4|1948.7|1956.68|1947.98|27
1626896270000|2021-07-21 19:37:50|1956.95|1948.25|1957.3|1948.6|1957.3|1948.6|1956.91|1948.21|33
1626896280000|2021-07-21 19:38:00|1957.39|1948.69|1956.94|1948.24|1957.47|1948.77|1956.68|1947.98|29
1626896290000|2021-07-21 19:38:10|1956.97|1948.27|1957.3|1948.6|1957.66|1948.96|1956.93|1948.23|36
1626896300000|2021-07-21 19:38:20|1957.43|1948.73|1957.42|1948.72|1957.54|1948.84|1957.25|1948.55|34
1626896310000|2021-07-21 19:38:30|1957.34|1948.64|1957.06|1948.36|1957.43|1948.73|1956.86|1948.16|32
1626896320000|2021-07-21 19:38:40|1957.05|1948.35|1957.56|1948.86|1957.56|1948.86|1957.04|1948.34|26
1626896330000|2021-07-21 19:38:50|1957.33|1948.63|1956.57|1947.87|1957.55|1948.85|1956.57|1947.87|22
1626896340000|2021-07-21 19:39:00|1956.55|1947.85|1956.05|1947.35|1956.71|1948.01|1955.88|1947.18|35
1626896350000|2021-07-21 19:39:10|1956.11|1947.41|1955.78|1947.08|1956.16|1947.46|1955.73|1947.03|35
1626896360000|2021-07-21 19:39:20|1955.81|1947.11|1956.14|1947.44|1956.39|1947.69|1955.78|1947.08|33
1626896370000|2021-07-21 19:39:30|1956.05|1947.35|1956.33|1947.63|1956.65|1947.95|1956|1947.3|35
1626896380000|2021-07-21 19:39:40|1956.34|1947.64|1956.52|1947.82|1956.59|1947.89|1956.32|1947.62|29
1626896390000|2021-07-21 19:39:50|1956.55|1947.85|1956.05|1947.35|1956.55|1947.85|1955.91|1947.21|29
1626896400000|2021-07-21 19:40:00|1955.77|1947.07|1955.94|1947.24|1956.3|1947.6|1955.77|1947.07|31
1626896410000|2021-07-21 19:40:10|1955.91|1947.21|1955.99|1947.29|1956.14|1947.44|1955.8|1947.1|30
1626896420000|2021-07-21 19:40:20|1955.98|1947.28|1956.53|1947.83|1956.53|1947.83|1955.98|1947.28|25
1626896430000|2021-07-21 19:40:30|1956.61|1947.91|1957.33|1948.63|1957.33|1948.63|1956.61|1947.91|31
1626896440000|2021-07-21 19:40:40|1957.3|1948.6|1957.42|1948.72|1957.5|1948.8|1957.3|1948.6|30
1626896450000|2021-07-21 19:40:50|1957.43|1948.73|1958.15|1949.45|1958.15|1949.45|1957.43|1948.73|26
1626896460000|2021-07-21 19:41:00|1958.16|1949.46|1958.62|1949.92|1958.7|1950|1958.1|1949.4|24
1626896470000|2021-07-21 19:41:10|1958.51|1949.81|1958.83|1950.13|1958.83|1950.13|1958.49|1949.79|14
1626896480000|2021-07-21 19:41:20|1958.9|1950.2|1959.91|1951.21|1959.92|1951.22|1958.88|1950.18|28
1626896490000|2021-07-21 19:41:30|1959.8|1951.1|1959.11|1950.41|1959.8|1951.1|1958.85|1950.15|26
1626896500000|2021-07-21 19:41:40|1959.12|1950.42|1958.33|1949.63|1959.26|1950.56|1958.33|1949.63|20
1626896510000|2021-07-21 19:41:50|1958.22|1949.52|1958.31|1949.61|1958.33|1949.63|1958.2|1949.5|12
1626896520000|2021-07-21 19:42:00|1958.25|1949.55|1957.51|1948.81|1958.25|1949.55|1957.48|1948.78|34
1626896530000|2021-07-21 19:42:10|1957.5|1948.8|1957.04|1948.34|1957.63|1948.93|1957.04|1948.34|21
1626896540000|2021-07-21 19:42:20|1957.19|1948.49|1954.96|1946.26|1957.19|1948.49|1954.96|1946.26|32
1626896550000|2021-07-21 19:42:30|1954.79|1946.09|1953.78|1945.08|1954.81|1946.11|1953.74|1945.04|28
1626896560000|2021-07-21 19:42:40|1953.74|1945.04|1954.04|1945.34|1954.04|1945.34|1953.58|1944.88|22
1626896570000|2021-07-21 19:42:50|1954.07|1945.37|1954.31|1945.61|1954.39|1945.69|1954.03|1945.33|27
1626896580000|2021-07-21 19:43:00|1954.34|1945.64|1953.1|1944.4|1954.58|1945.88|1953.05|1944.35|34
1626896590000|2021-07-21 19:43:10|1953.08|1944.38|1952.98|1944.28|1953.12|1944.42|1952.95|1944.25|18
1626896600000|2021-07-21 19:43:20|1953.03|1944.33|1953.5|1944.8|1953.5|1944.8|1952.93|1944.23|25
1626896610000|2021-07-21 19:43:30|1953.55|1944.85|1954.04|1945.34|1954.15|1945.45|1953.55|1944.85|22
1626896620000|2021-07-21 19:43:40|1954.01|1945.31|1954.17|1945.47|1954.45|1945.75|1953.93|1945.23|34
1626896630000|2021-07-21 19:43:50|1954.35|1945.65|1953.67|1944.97|1954.41|1945.71|1953.58|1944.88|28
1626896640000|2021-07-21 19:44:00|1953.71|1945.01|1955.36|1946.66|1955.36|1946.66|1953.62|1944.92|36
1626896650000|2021-07-21 19:44:10|1955.43|1946.73|1956.9|1948.2|1956.9|1948.2|1955.43|1946.73|36
1626896660000|2021-07-21 19:44:20|1956.92|1948.22|1957.14|1948.44|1957.42|1948.72|1956.9|1948.2|28
1626896670000|2021-07-21 19:44:30|1957.02|1948.32|1957.72|1949.02|1957.72|1949.02|1956.51|1947.81|35
1626896680000|2021-07-21 19:44:40|1957.74|1949.04|1957.84|1949.14|1957.91|1949.21|1957.72|1949.02|23
1626896690000|2021-07-21 19:44:50|1957.85|1949.15|1956.72|1948.02|1957.89|1949.19|1956.63|1947.93|36
1626896700000|2021-07-21 19:45:00|1956.65|1947.95|1958.05|1949.35|1958.05|1949.35|1956.65|1947.95|28
1626896710000|2021-07-21 19:45:10|1958.35|1949.65|1958.74|1950.04|1958.99|1950.29|1958.07|1949.37|33
1626896720000|2021-07-21 19:45:20|1958.91|1950.21|1958.62|1949.92|1959.22|1950.52|1958.61|1949.91|36
1626896730000|2021-07-21 19:45:30|1958.67|1949.97|1957.36|1948.66|1958.67|1949.97|1957.27|1948.57|29
1626896740000|2021-07-21 19:45:40|1957.02|1948.32|1956.99|1948.29|1957.2|1948.5|1956.85|1948.15|31
1626896750000|2021-07-21 19:45:50|1956.89|1948.19|1957.13|1948.43|1957.16|1948.46|1956.87|1948.17|35
1626896760000|2021-07-21 19:46:00|1957.12|1948.42|1949.23|1940.53|1957.86|1949.16|1949.05|1940.35|27
1626896770000|2021-07-21 19:46:10|1949.09|1940.39|1946.19|1937.49|1949.09|1940.39|1945.29|1936.59|17
1626896780000|2021-07-21 19:46:20|1946.47|1937.77|1945.21|1936.51|1946.47|1937.77|1944.78|1936.08|8
1626896790000|2021-07-21 19:46:30|1944.72|1936.02|1943.55|1934.85|1945.03|1936.33|1943.23|1934.53|24
1626896800000|2021-07-21 19:46:40|1943.58|1934.88|1944.05|1935.35|1944.38|1935.68|1943.43|1934.73|39
1626896810000|2021-07-21 19:46:50|1943.95|1935.25|1945.39|1936.69|1945.95|1937.25|1943.91|1935.21|33
1626896820000|2021-07-21 19:47:00|1945.36|1936.66|1944.81|1936.11|1945.36|1936.66|1944.35|1935.65|38
1626896830000|2021-07-21 19:47:10|1944.79|1936.09|1944.96|1936.26|1945.19|1936.49|1944.52|1935.82|30
1626896840000|2021-07-21 19:47:20|1944.54|1935.84|1944.91|1936.21|1945.14|1936.44|1944.46|1935.76|36
1626896850000|2021-07-21 19:47:30|1944.89|1936.19|1944.84|1936.14|1945.28|1936.58|1944.5|1935.8|31
1626896860000|2021-07-21 19:47:40|1944.83|1936.13|1944.93|1936.23|1944.99|1936.29|1944.62|1935.92|36
1626896870000|2021-07-21 19:47:50|1944.72|1936.02|1944.25|1935.55|1944.75|1936.05|1944.25|1935.55|32
1626896880000|2021-07-21 19:48:00|1943.92|1935.22|1944.02|1935.32|1944.02|1935.32|1943.84|1935.14|24
1626896890000|2021-07-21 19:48:10|1944.03|1935.33|1944.07|1935.37|1944.07|1935.37|1943.76|1935.06|21
1626896900000|2021-07-21 19:48:20|1944.06|1935.36|1944.37|1935.67|1944.73|1936.03|1944|1935.3|18
1626896910000|2021-07-21 19:48:30|1944.36|1935.66|1944.57|1935.87|1944.88|1936.18|1944.36|1935.66|23
1626896920000|2021-07-21 19:48:40|1944.56|1935.86|1944.65|1935.95|1944.72|1936.02|1944.15|1935.45|20
1626896930000|2021-07-21 19:48:50|1944.55|1935.85|1944.04|1935.34|1944.55|1935.85|1943.98|1935.28|21
1626896940000|2021-07-21 19:49:00|1944.03|1935.33|1944.31|1935.61|1944.35|1935.65|1944|1935.3|19
1626896950000|2021-07-21 19:49:10|1944.3|1935.6|1944.34|1935.64|1944.36|1935.66|1944.22|1935.52|10
1626896960000|2021-07-21 19:49:20|1944.32|1935.62|1943.79|1935.09|1944.32|1935.62|1943.73|1935.03|11
1626896970000|2021-07-21 19:49:30|1943.78|1935.08|1942.35|1933.65|1943.78|1935.08|1942.11|1933.41|18
1626896980000|2021-07-21 19:49:40|1942.5|1933.8|1942.25|1933.55|1943.05|1934.35|1942.25|1933.55|14
1626896990000|2021-07-21 19:49:50|1942.26|1933.56|1941.16|1932.46|1942.26|1933.56|1940.95|1932.25|24
1626897000000|2021-07-21 19:50:00|1941.18|1932.48|1942.5|1933.8|1942.5|1933.8|1940.8|1932.1|33
1626897010000|2021-07-21 19:50:10|1942.45|1933.75|1943.7|1935|1944.21|1935.51|1941.74|1933.04|29
1626897020000|2021-07-21 19:50:20|1943.63|1934.93|1944.36|1935.66|1944.4|1935.7|1943.59|1934.89|18
1626897030000|2021-07-21 19:50:30|1944.37|1935.67|1944.03|1935.33|1944.37|1935.67|1943.42|1934.72|19
1626897040000|2021-07-21 19:50:40|1944.08|1935.38|1943.77|1935.07|1944.17|1935.47|1943.63|1934.93|13
1626897050000|2021-07-21 19:50:50|1943.73|1935.03|1943.88|1935.18|1944.12|1935.42|1943.69|1934.99|15
1626897060000|2021-07-21 19:51:00|1943.87|1935.17|1944.15|1935.45|1944.19|1935.49|1942.73|1934.03|27
1626897070000|2021-07-21 19:51:10|1944.13|1935.43|1944.24|1935.54|1944.77|1936.07|1943.83|1935.13|30
1626897080000|2021-07-21 19:51:20|1944.28|1935.58|1946.28|1937.58|1946.28|1937.58|1944.17|1935.47|29
1626897090000|2021-07-21 19:51:30|1946.79|1938.09|1947.48|1938.78|1948.1|1939.4|1945.57|1936.87|36
1626897100000|2021-07-21 19:51:40|1947.59|1938.89|1947.82|1939.12|1947.82|1939.12|1947.45|1938.75|16
1626897110000|2021-07-21 19:51:50|1947.76|1939.06|1948.13|1939.43|1948.98|1940.28|1947.56|1938.86|23
1626897120000|2021-07-21 19:52:00|1948.16|1939.46|1948.37|1939.67|1948.42|1939.72|1947.24|1938.54|29
1626897130000|2021-07-21 19:52:10|1948.11|1939.41|1948.77|1940.07|1948.77|1940.07|1948.11|1939.41|14
1626897140000|2021-07-21 19:52:20|1948.76|1940.06|1949.29|1940.59|1949.33|1940.63|1948.76|1940.06|24
1626897150000|2021-07-21 19:52:30|1949.27|1940.57|1947.38|1938.68|1949.31|1940.61|1947.16|1938.46|36
1626897160000|2021-07-21 19:52:40|1947.48|1938.78|1947.34|1938.64|1947.74|1939.04|1947.34|1938.64|25
1626897170000|2021-07-21 19:52:50|1947.33|1938.63|1947.25|1938.55|1947.33|1938.63|1947.16|1938.46|19
1626897180000|2021-07-21 19:53:00|1947.16|1938.46|1946.56|1937.86|1947.16|1938.46|1945.64|1936.94|29
1626897190000|2021-07-21 19:53:10|1946.55|1937.85|1947.17|1938.47|1947.17|1938.47|1946.42|1937.72|28
1626897200000|2021-07-21 19:53:20|1947.1|1938.4|1947.18|1938.48|1947.23|1938.53|1947.05|1938.35|26
1626897210000|2021-07-21 19:53:30|1947.2|1938.5|1948.73|1940.03|1948.9|1940.2|1947.01|1938.31|37
1626897220000|2021-07-21 19:53:40|1948.72|1940.02|1947.65|1938.95|1948.72|1940.02|1947.65|1938.95|30
1626897230000|2021-07-21 19:53:50|1947.75|1939.05|1948.21|1939.51|1948.21|1939.51|1947.65|1938.95|33
1626897240000|2021-07-21 19:54:00|1948.22|1939.52|1948.87|1940.17|1948.97|1940.27|1948.21|1939.51|30
1626897250000|2021-07-21 19:54:10|1948.91|1940.21|1949.06|1940.36|1949.1|1940.4|1948.89|1940.19|28
1626897260000|2021-07-21 19:54:20|1949.21|1940.51|1948.11|1939.41|1949.21|1940.51|1948.06|1939.36|34
1626897270000|2021-07-21 19:54:30|1948.27|1939.57|1948.35|1939.65|1948.46|1939.76|1948.24|1939.54|33
1626897280000|2021-07-21 19:54:40|1948.41|1939.71|1948.57|1939.87|1948.57|1939.87|1948.27|1939.57|34
1626897290000|2021-07-21 19:54:50|1948.42|1939.72|1948.54|1939.84|1948.8|1940.1|1948.07|1939.37|34
1626897300000|2021-07-21 19:55:00|1948.58|1939.88|1948.71|1940.01|1948.75|1940.05|1948.03|1939.33|32
1626897310000|2021-07-21 19:55:10|1948.74|1940.04|1949.31|1940.61|1949.31|1940.61|1948.67|1939.97|34
1626897320000|2021-07-21 19:55:20|1949.69|1940.99|1950.4|1941.7|1951.03|1942.33|1949.69|1940.99|32
1626897330000|2021-07-21 19:55:30|1950.27|1941.57|1951|1942.3|1951.1|1942.4|1950.27|1941.57|34
1626897340000|2021-07-21 19:55:40|1951.11|1942.41|1951.52|1942.82|1951.58|1942.88|1951.11|1942.41|35
1626897350000|2021-07-21 19:55:50|1951.49|1942.79|1951.81|1943.11|1951.83|1943.13|1951.49|1942.79|28
1626897360000|2021-07-21 19:56:00|1951.84|1943.14|1951.67|1942.97|1952.23|1943.53|1951.67|1942.97|28
1626897370000|2021-07-21 19:56:10|1951.7|1943|1950.68|1941.98|1951.75|1943.05|1950.51|1941.81|26
1626897380000|2021-07-21 19:56:20|1950.66|1941.96|1949.34|1940.64|1950.92|1942.22|1949.31|1940.61|32
1626897390000|2021-07-21 19:56:30|1949.39|1940.69|1949.33|1940.63|1949.41|1940.71|1949.05|1940.35|18
1626897400000|2021-07-21 19:56:40|1949.35|1940.65|1949.32|1940.62|1949.49|1940.79|1949.29|1940.59|25
1626897410000|2021-07-21 19:56:50|1949.4|1940.7|1949.64|1940.94|1949.87|1941.17|1949.32|1940.62|38
1626897420000|2021-07-21 19:57:00|1949.7|1941|1949.63|1940.93|1949.74|1941.04|1949.56|1940.86|17
1626897430000|2021-07-21 19:57:10|1949.69|1940.99|1949.58|1940.88|1949.8|1941.1|1949.55|1940.85|17
1626897440000|2021-07-21 19:57:20|1949.59|1940.89|1949.19|1940.49|1950.08|1941.38|1949.18|1940.48|36
1626897450000|2021-07-21 19:57:30|1949.14|1940.44|1949.22|1940.52|1949.23|1940.53|1948.93|1940.23|28
1626897460000|2021-07-21 19:57:40|1949.17|1940.47|1949.7|1941|1949.94|1941.24|1949.17|1940.47|30
1626897470000|2021-07-21 19:57:50|1949.75|1941.05|1948.48|1939.78|1949.8|1941.1|1948.34|1939.64|23
1626897480000|2021-07-21 19:58:00|1948.38|1939.68|1947.45|1938.75|1948.52|1939.82|1947.45|1938.75|30
1626897490000|2021-07-21 19:58:10|1947.41|1938.71|1945.64|1936.94|1947.41|1938.71|1945.25|1936.55|30
1626897500000|2021-07-21 19:58:20|1945.53|1936.83|1945.7|1937|1945.88|1937.18|1945.3|1936.6|30
1626897510000|2021-07-21 19:58:30|1945.66|1936.96|1945.92|1937.22|1945.95|1937.25|1945.55|1936.85|28
1626897520000|2021-07-21 19:58:40|1945.77|1937.07|1944.86|1936.16|1946|1937.3|1944.82|1936.12|28
1626897530000|2021-07-21 19:58:50|1944.85|1936.15|1944.46|1935.76|1944.85|1936.15|1944.41|1935.71|37
1626897540000|2021-07-21 19:59:00|1944.48|1935.78|1943.64|1934.94|1944.69|1935.99|1943.38|1934.68|34
1626897550000|2021-07-21 19:59:10|1943.63|1934.93|1943.3|1934.6|1943.69|1934.99|1942.6|1933.9|38
1626897560000|2021-07-21 19:59:20|1943.42|1934.72|1943.11|1934.41|1943.7|1935|1943.04|1934.34|35
1626897570000|2021-07-21 19:59:30|1943.07|1934.37|1942.89|1934.19|1943.53|1934.83|1942.89|1934.19|27
1626897580000|2021-07-21 19:59:40|1942.86|1934.16|1941.69|1932.99|1942.86|1934.16|1941.61|1932.91|18
1626897590000|2021-07-21 19:59:50|1941.72|1933.02|1941.61|1932.91|1942.89|1934.19|1941.61|1932.91|25
1626897600000|2021-07-21 20:00:00|1941.63|1932.93|1944.37|1935.67|1944.37|1935.67|1941.63|1932.93|34
1626897610000|2021-07-21 20:00:10|1944.35|1935.65|1946.5|1937.8|1946.98|1938.28|1944.35|1935.65|36
1626897620000|2021-07-21 20:00:20|1945.87|1937.17|1945.86|1937.16|1946.35|1937.65|1945.13|1936.43|28
1626897630000|2021-07-21 20:00:30|1945.67|1936.97|1943.24|1934.54|1945.73|1937.03|1942.77|1934.07|35
1626897640000|2021-07-21 20:00:40|1943.12|1934.42|1943.07|1934.37|1943.21|1934.51|1942.18|1933.48|35
1626897650000|2021-07-21 20:00:50|1942.96|1934.26|1943.77|1935.07|1943.77|1935.07|1942.43|1933.73|32
1626897660000|2021-07-21 20:01:00|1943.6|1934.9|1943.72|1935.02|1944.77|1936.07|1943.3|1934.6|36
1626897670000|2021-07-21 20:01:10|1943.48|1934.78|1943.25|1934.55|1943.55|1934.85|1943.1|1934.4|30
1626897680000|2021-07-21 20:01:20|1943.2|1934.5|1942.54|1933.84|1943.58|1934.88|1942.01|1933.31|32
1626897690000|2021-07-21 20:01:30|1942.73|1934.03|1942.66|1933.96|1942.98|1934.28|1942.42|1933.72|24
1626897700000|2021-07-21 20:01:40|1942.61|1933.91|1942.83|1934.13|1942.84|1934.14|1941.7|1933|23
1626897710000|2021-07-21 20:01:50|1943.34|1934.64|1943|1934.3|1943.41|1934.71|1942.89|1934.19|20
1626897720000|2021-07-21 20:02:00|1943.03|1934.33|1943.51|1934.81|1943.54|1934.84|1942.8|1934.1|18
1626897730000|2021-07-21 20:02:10|1943.53|1934.83|1943.97|1935.27|1944.13|1935.43|1943.26|1934.56|32
1626897740000|2021-07-21 20:02:20|1944.52|1935.82|1944.38|1935.68|1945.01|1936.31|1943.34|1934.64|35
1626897750000|2021-07-21 20:02:30|1944.51|1935.81|1944.15|1935.45|1944.6|1935.9|1943.77|1935.07|31
1626897760000|2021-07-21 20:02:40|1944.32|1935.62|1945.37|1936.67|1947.35|1938.65|1944.04|1935.34|32
1626897770000|2021-07-21 20:02:50|1945.51|1936.81|1945.79|1937.09|1946.04|1937.34|1945.51|1936.81|27
1626897780000|2021-07-21 20:03:00|1945.82|1937.12|1945.85|1937.15|1946.27|1937.57|1945.72|1937.02|34
1626897790000|2021-07-21 20:03:10|1945.69|1936.99|1946.19|1937.49|1946.3|1937.6|1945.44|1936.74|33
1626897800000|2021-07-21 20:03:20|1945.91|1937.21|1944.08|1935.38|1945.91|1937.21|1943.55|1934.85|32
1626897810000|2021-07-21 20:03:30|1944.46|1935.76|1944.59|1935.89|1944.71|1936.01|1944.29|1935.59|36
1626897820000|2021-07-21 20:03:40|1944.57|1935.87|1942.26|1933.56|1944.58|1935.88|1942.26|1933.56|38
1626897830000|2021-07-21 20:03:50|1942.2|1933.5|1942.45|1933.75|1942.55|1933.85|1941.92|1933.22|31
1626897840000|2021-07-21 20:04:00|1942.44|1933.74|1942|1933.3|1942.44|1933.74|1941.53|1932.83|25
1626897850000|2021-07-21 20:04:10|1942.11|1933.41|1941.03|1932.33|1942.11|1933.41|1940.63|1931.93|33
1626897860000|2021-07-21 20:04:20|1941.18|1932.48|1941.3|1932.6|1941.35|1932.65|1941.03|1932.33|36
1626897870000|2021-07-21 20:04:30|1941.28|1932.58|1941.54|1932.84|1941.54|1932.84|1941.03|1932.33|27
1626897880000|2021-07-21 20:04:40|1941.64|1932.94|1938.69|1929.99|1941.81|1933.11|1938.67|1929.97|36
1626897890000|2021-07-21 20:04:50|1938.84|1930.14|1938.63|1929.93|1939.67|1930.97|1938.25|1929.55|36
1626897900000|2021-07-21 20:05:00|1938.47|1929.77|1939.19|1930.49|1939.24|1930.54|1938.38|1929.68|33
1626897910000|2021-07-21 20:05:10|1939.35|1930.65|1940.47|1931.77|1940.72|1932.02|1939.35|1930.65|31
1626897920000|2021-07-21 20:05:20|1940.49|1931.79|1939.67|1930.97|1940.9|1932.2|1939.36|1930.66|30
1626897930000|2021-07-21 20:05:30|1939.63|1930.93|1938.76|1930.06|1939.69|1930.99|1938.76|1930.06|35
1626897940000|2021-07-21 20:05:40|1938.85|1930.15|1939.35|1930.65|1939.38|1930.68|1938.48|1929.78|31
1626897950000|2021-07-21 20:05:50|1939.44|1930.74|1941.01|1932.31|1941.01|1932.31|1939.44|1930.74|31
1626897960000|2021-07-21 20:06:00|1941.43|1932.73|1941.66|1932.96|1941.88|1933.18|1941.08|1932.38|32
1626897970000|2021-07-21 20:06:10|1941.84|1933.14|1943.21|1934.51|1943.21|1934.51|1941.84|1933.14|37
1626897980000|2021-07-21 20:06:20|1943.26|1934.56|1941.88|1933.18|1943.26|1934.56|1941.88|1933.18|34
1626897990000|2021-07-21 20:06:30|1941.89|1933.19|1941.69|1932.99|1942|1933.3|1941.5|1932.8|37
1626898000000|2021-07-21 20:06:40|1941.71|1933.01|1942.03|1933.33|1942.57|1933.87|1941.64|1932.94|36
1626898010000|2021-07-21 20:06:50|1942.24|1933.54|1942.81|1934.11|1943.03|1934.33|1942.22|1933.52|37
1626898020000|2021-07-21 20:07:00|1942.73|1934.03|1945.31|1936.61|1946.68|1937.98|1942.71|1934.01|36
1626898030000|2021-07-21 20:07:10|1945.24|1936.54|1945.19|1936.49|1945.62|1936.92|1945.13|1936.43|37
1626898040000|2021-07-21 20:07:20|1945.33|1936.63|1947.09|1938.39|1947.55|1938.85|1945.23|1936.53|33
1626898050000|2021-07-21 20:07:30|1947.05|1938.35|1947.67|1938.97|1948.34|1939.64|1947.05|1938.35|35
1626898060000|2021-07-21 20:07:40|1947.74|1939.04|1947.43|1938.73|1948.12|1939.42|1947.43|1938.73|35
1626898070000|2021-07-21 20:07:50|1947.72|1939.02|1947.94|1939.24|1948.1|1939.4|1947.54|1938.84|32
1626898080000|2021-07-21 20:08:00|1947.72|1939.02|1947.46|1938.76|1947.78|1939.08|1946.96|1938.26|31
1626898090000|2021-07-21 20:08:10|1947.49|1938.79|1947.97|1939.27|1948.17|1939.47|1947.43|1938.73|38
1626898100000|2021-07-21 20:08:20|1947.99|1939.29|1948.26|1939.56|1948.42|1939.72|1947.67|1938.97|20
1626898110000|2021-07-21 20:08:30|1947.88|1939.18|1948.13|1939.43|1948.27|1939.57|1947.61|1938.91|22
1626898120000|2021-07-21 20:08:40|1948.16|1939.46|1948.12|1939.42|1948.54|1939.84|1948.09|1939.39|22
1626898130000|2021-07-21 20:08:50|1948.05|1939.35|1949.81|1941.11|1949.81|1941.11|1948.02|1939.32|23
1626898140000|2021-07-21 20:09:00|1949.92|1941.22|1950.52|1941.82|1950.76|1942.06|1949.71|1941.01|32
1626898150000|2021-07-21 20:09:10|1950.21|1941.51|1950.54|1941.84|1950.61|1941.91|1949.47|1940.77|26
1626898160000|2021-07-21 20:09:20|1950.44|1941.74|1950.7|1942|1950.74|1942.04|1950.19|1941.49|30
1626898170000|2021-07-21 20:09:30|1950.73|1942.03|1949.84|1941.14|1950.74|1942.04|1949.84|1941.14|38
1626898180000|2021-07-21 20:09:40|1949.71|1941.01|1949.05|1940.35|1949.95|1941.25|1949.05|1940.35|31
1626898190000|2021-07-21 20:09:50|1948.82|1940.12|1949.11|1940.41|1949.16|1940.46|1948.62|1939.92|29
1626898200000|2021-07-21 20:10:00|1949.07|1940.37|1948.54|1939.84|1949.65|1940.95|1948.52|1939.82|20
1626898210000|2021-07-21 20:10:10|1948.45|1939.75|1950.21|1941.51|1950.21|1941.51|1948.42|1939.72|29
1626898220000|2021-07-21 20:10:20|1950.32|1941.62|1950.51|1941.81|1950.51|1941.81|1950.14|1941.44|21
1626898230000|2021-07-21 20:10:30|1950.53|1941.83|1950.37|1941.67|1950.53|1941.83|1950.24|1941.54|22
1626898240000|2021-07-21 20:10:40|1950.34|1941.64|1950.47|1941.77|1950.69|1941.99|1950.34|1941.64|29
1626898250000|2021-07-21 20:10:50|1950.44|1941.74|1948.99|1940.29|1950.46|1941.76|1948.97|1940.27|31
1626898260000|2021-07-21 20:11:00|1948.96|1940.26|1949.47|1940.77|1949.51|1940.81|1948.9|1940.2|33
1626898270000|2021-07-21 20:11:10|1949.42|1940.72|1949.91|1941.21|1950.09|1941.39|1949.42|1940.72|30
1626898280000|2021-07-21 20:11:20|1949.89|1941.19|1949.92|1941.22|1950.02|1941.32|1949.84|1941.14|14
1626898290000|2021-07-21 20:11:30|1949.91|1941.21|1950.05|1941.35|1950.24|1941.54|1949.88|1941.18|15
1626898300000|2021-07-21 20:11:40|1949.97|1941.27|1949.82|1941.12|1949.97|1941.27|1949.49|1940.79|33
1626898310000|2021-07-21 20:11:50|1949.78|1941.08|1950.88|1942.18|1950.88|1942.18|1949.72|1941.02|23
1626898320000|2021-07-21 20:12:00|1951.03|1942.33|1951.73|1943.03|1952.43|1943.73|1951.03|1942.33|30
1626898330000|2021-07-21 20:12:10|1951.75|1943.05|1951.92|1943.22|1951.96|1943.26|1951.7|1943|17
1626898340000|2021-07-21 20:12:20|1951.94|1943.24|1949.12|1940.42|1952.1|1943.4|1948.55|1939.85|37
1626898350000|2021-07-21 20:12:30|1948.92|1940.22|1949.02|1940.32|1949.39|1940.69|1948.67|1939.97|31
1626898360000|2021-07-21 20:12:40|1949.3|1940.6|1948.83|1940.13|1949.3|1940.6|1948.63|1939.93|23
1626898370000|2021-07-21 20:12:50|1948.9|1940.2|1947.73|1939.03|1948.96|1940.26|1947.7|1939|38
1626898380000|2021-07-21 20:13:00|1947.89|1939.19|1944.8|1936.1|1948.13|1939.43|1944.24|1935.54|38
1626898390000|2021-07-21 20:13:10|1944.85|1936.15|1943.61|1934.91|1945.28|1936.58|1943.51|1934.81|36
1626898400000|2021-07-21 20:13:20|1942.87|1934.17|1943.23|1934.53|1943.52|1934.82|1942.71|1934.01|27
1626898410000|2021-07-21 20:13:30|1943.26|1934.56|1943.61|1934.91|1943.94|1935.24|1943.26|1934.56|32
1626898420000|2021-07-21 20:13:40|1943.54|1934.84|1942.71|1934.01|1943.69|1934.99|1942.71|1934.01|38
1626898430000|2021-07-21 20:13:50|1942.46|1933.76|1941.13|1932.43|1942.46|1933.76|1940.93|1932.23|34
1626898440000|2021-07-21 20:14:00|1941.33|1932.63|1941.1|1932.4|1941.45|1932.75|1941.03|1932.33|15
1626898450000|2021-07-21 20:14:10|1941.04|1932.34|1940.32|1931.62|1941.29|1932.59|1940.28|1931.58|20
1626898460000|2021-07-21 20:14:20|1940.21|1931.51|1939.7|1931|1940.74|1932.04|1939.61|1930.91|23
1626898470000|2021-07-21 20:14:30|1939.54|1930.84|1939.66|1930.96|1939.83|1931.13|1939.54|1930.84|15
1626898480000|2021-07-21 20:14:40|1939.74|1931.04|1939.28|1930.58|1939.87|1931.17|1938.9|1930.2|22
1626898490000|2021-07-21 20:14:50|1939.31|1930.61|1939.5|1930.8|1939.77|1931.07|1939.07|1930.37|34
1626898500000|2021-07-21 20:15:00|1939.54|1930.84|1939.48|1930.78|1939.54|1930.84|1939.13|1930.43|24
1626898510000|2021-07-21 20:15:10|1939.5|1930.8|1940.39|1931.69|1940.43|1931.73|1939.5|1930.8|22
1626898520000|2021-07-21 20:15:20|1940.28|1931.58|1940.42|1931.72|1940.47|1931.77|1940.26|1931.56|22
1626898530000|2021-07-21 20:15:30|1940.43|1931.73|1939.23|1930.53|1940.43|1931.73|1938.74|1930.04|33
1626898540000|2021-07-21 20:15:40|1939.21|1930.51|1940.21|1931.51|1940.7|1932|1939.19|1930.49|34
1626898550000|2021-07-21 20:15:50|1940.3|1931.6|1942.33|1933.63|1942.79|1934.09|1940.3|1931.6|29
1626898560000|2021-07-21 20:16:00|1942.34|1933.64|1943.7|1935|1944.48|1935.78|1942.34|1933.64|34
1626898570000|2021-07-21 20:16:10|1943.77|1935.07|1942.88|1934.18|1943.87|1935.17|1942.75|1934.05|21
1626898580000|2021-07-21 20:16:20|1942.99|1934.29|1943.95|1935.25|1943.96|1935.26|1942.85|1934.15|29
1626898590000|2021-07-21 20:16:30|1943.89|1935.19|1944.56|1935.86|1944.83|1936.13|1943.87|1935.17|29
1626898600000|2021-07-21 20:16:40|1944.57|1935.87|1944.54|1935.84|1944.59|1935.89|1944.53|1935.83|11
1626898610000|2021-07-21 20:16:50|1944.53|1935.83|1942.92|1934.22|1944.53|1935.83|1942.47|1933.77|18
1626898620000|2021-07-21 20:17:00|1943.29|1934.59|1943.54|1934.84|1944.53|1935.83|1943.29|1934.59|32
1626898630000|2021-07-21 20:17:10|1943.55|1934.85|1944.25|1935.55|1944.25|1935.55|1943.49|1934.79|30
1626898640000|2021-07-21 20:17:20|1944.39|1935.69|1943.86|1935.16|1944.65|1935.95|1943.86|1935.16|37
1626898650000|2021-07-21 20:17:30|1943.83|1935.13|1944.36|1935.66|1944.36|1935.66|1943.82|1935.12|30
1626898660000|2021-07-21 20:17:40|1944.19|1935.49|1944.13|1935.43|1944.7|1936|1944.05|1935.35|36
1626898670000|2021-07-21 20:17:50|1944.2|1935.5|1944.45|1935.75|1944.95|1936.25|1943.98|1935.28|33
1626898680000|2021-07-21 20:18:00|1944.48|1935.78|1945.24|1936.54|1945.32|1936.62|1944.45|1935.75|31
1626898690000|2021-07-21 20:18:10|1945.11|1936.41|1945|1936.3|1945.53|1936.83|1944.82|1936.12|31
1626898700000|2021-07-21 20:18:20|1945.05|1936.35|1944.42|1935.72|1945.22|1936.52|1944.42|1935.72|33
1626898710000|2021-07-21 20:18:30|1944.53|1935.83|1943.39|1934.69|1944.53|1935.83|1942.96|1934.26|32
1626898720000|2021-07-21 20:18:40|1943.53|1934.83|1943.11|1934.41|1943.56|1934.86|1942.94|1934.24|34
1626898730000|2021-07-21 20:18:50|1943.1|1934.4|1940.52|1931.82|1943.27|1934.57|1940.37|1931.67|37
1626898740000|2021-07-21 20:19:00|1940.77|1932.07|1940.2|1931.5|1941.1|1932.4|1939.85|1931.15|38
1626898750000|2021-07-21 20:19:10|1940.24|1931.54|1940.65|1931.95|1940.7|1932|1940.13|1931.43|34
1626898760000|2021-07-21 20:19:20|1940.62|1931.92|1939.67|1930.97|1940.78|1932.08|1939.67|1930.97|31
1626898770000|2021-07-21 20:19:30|1939.71|1931.01|1940.66|1931.96|1940.97|1932.27|1939.71|1931.01|37
1626898780000|2021-07-21 20:19:40|1940.64|1931.94|1939.43|1930.73|1943.15|1934.45|1939.43|1930.73|30
1626898790000|2021-07-21 20:19:50|1939.54|1930.84|1940.02|1931.32|1940.3|1931.6|1939.5|1930.8|34
1626898800000|2021-07-21 20:20:00|1940.07|1931.37|1938.67|1929.97|1940.07|1931.37|1938.63|1929.93|26
1626898810000|2021-07-21 20:20:10|1938.73|1930.03|1940.09|1931.39|1940.31|1931.61|1938.51|1929.81|35
1626898820000|2021-07-21 20:20:20|1939.85|1931.15|1939.62|1930.92|1940.35|1931.65|1939.45|1930.75|30
1626898830000|2021-07-21 20:20:30|1939.52|1930.82|1939.18|1930.48|1939.52|1930.82|1939.13|1930.43|9
1626898840000|2021-07-21 20:20:40|1939.19|1930.49|1939.83|1931.13|1940.62|1931.92|1939.19|1930.49|33
1626898850000|2021-07-21 20:20:50|1939.78|1931.08|1939.22|1930.52|1940.58|1931.88|1939.2|1930.5|22
1626898860000|2021-07-21 20:21:00|1939.41|1930.71|1939.43|1930.73|1939.63|1930.93|1939.2|1930.5|15
1626898870000|2021-07-21 20:21:10|1939.46|1930.76|1939.53|1930.83|1939.56|1930.86|1939.08|1930.38|25
1626898880000|2021-07-21 20:21:20|1939.84|1931.14|1939.13|1930.43|1939.84|1931.14|1938.97|1930.27|27
1626898890000|2021-07-21 20:21:30|1938.98|1930.28|1938.9|1930.2|1939.13|1930.43|1938.72|1930.02|26
1626898900000|2021-07-21 20:21:40|1938.91|1930.21|1939.57|1930.87|1940.14|1931.44|1938.86|1930.16|29
1626898910000|2021-07-21 20:21:50|1939.53|1930.83|1938.99|1930.29|1939.53|1930.83|1938.63|1929.93|24
1626898920000|2021-07-21 20:22:00|1938.8|1930.1|1939.58|1930.88|1939.91|1931.21|1938.68|1929.98|35
1626898930000|2021-07-21 20:22:10|1939.56|1930.86|1938.6|1929.9|1939.9|1931.2|1938.6|1929.9|35
1626898940000|2021-07-21 20:22:20|1938.66|1929.96|1939.78|1931.08|1940.6|1931.9|1938.66|1929.96|31
1626898950000|2021-07-21 20:22:30|1939.37|1930.67|1940.12|1931.42|1940.45|1931.75|1939.29|1930.59|27
1626898960000|2021-07-21 20:22:40|1939.8|1931.1|1939.77|1931.07|1939.9|1931.2|1939.41|1930.71|31
1626898970000|2021-07-21 20:22:50|1939.76|1931.06|1937.98|1929.28|1939.77|1931.07|1937.98|1929.28|31
1626898980000|2021-07-21 20:23:00|1938.09|1929.39|1937.58|1928.88|1938.83|1930.13|1937.49|1928.79|33
1626898990000|2021-07-21 20:23:10|1937.52|1928.82|1937.89|1929.19|1938.85|1930.15|1937.48|1928.78|35
1626899000000|2021-07-21 20:23:20|1937.94|1929.24|1937.09|1928.39|1937.99|1929.29|1937.08|1928.38|30
1626899010000|2021-07-21 20:23:30|1937.19|1928.49|1939.13|1930.43|1939.19|1930.49|1937.19|1928.49|40
1626899020000|2021-07-21 20:23:40|1939.2|1930.5|1939.18|1930.48|1939.27|1930.57|1938.89|1930.19|30
1626899030000|2021-07-21 20:23:50|1939.15|1930.45|1938.95|1930.25|1939.25|1930.55|1938.9|1930.2|26
1626899040000|2021-07-21 20:24:00|1938.94|1930.24|1940.98|1932.28|1941.32|1932.62|1938.77|1930.07|30
1626899050000|2021-07-21 20:24:10|1940.93|1932.23|1941.49|1932.79|1941.55|1932.85|1940.93|1932.23|27
1626899060000|2021-07-21 20:24:20|1941.53|1932.83|1942.98|1934.28|1943.04|1934.34|1941.49|1932.79|20
1626899070000|2021-07-21 20:24:30|1943.01|1934.31|1941.96|1933.26|1943.07|1934.37|1941.48|1932.78|29
1626899080000|2021-07-21 20:24:40|1941.9|1933.2|1943.38|1934.68|1943.98|1935.28|1941.84|1933.14|20
1626899090000|2021-07-21 20:24:50|1943.29|1934.59|1945.09|1936.39|1945.73|1937.03|1943.14|1934.44|28
1626899100000|2021-07-21 20:25:00|1944.94|1936.24|1945.36|1936.66|1945.96|1937.26|1944.73|1936.03|34
1626899110000|2021-07-21 20:25:10|1945.15|1936.45|1945.02|1936.32|1945.49|1936.79|1944.41|1935.71|32
1626899120000|2021-07-21 20:25:20|1945.08|1936.38|1945.37|1936.67|1945.53|1936.83|1944.86|1936.16|36
1626899130000|2021-07-21 20:25:30|1945.53|1936.83|1945.22|1936.52|1946.28|1937.58|1945.21|1936.51|35
1626899140000|2021-07-21 20:25:40|1945.18|1936.48|1946.32|1937.62|1946.38|1937.68|1945.18|1936.48|33
1626899150000|2021-07-21 20:25:50|1946.4|1937.7|1947.34|1938.64|1947.93|1939.23|1945.88|1937.18|35
1626899160000|2021-07-21 20:26:00|1947.48|1938.78|1947.5|1938.8|1947.76|1939.06|1946.88|1938.18|35
1626899170000|2021-07-21 20:26:10|1947.49|1938.79|1947.43|1938.73|1947.75|1939.05|1947.33|1938.63|31
1626899180000|2021-07-21 20:26:20|1947.39|1938.69|1947.46|1938.76|1947.46|1938.76|1947.28|1938.58|20
1626899190000|2021-07-21 20:26:30|1947.47|1938.77|1947.44|1938.74|1947.65|1938.95|1947.35|1938.65|11
1626899200000|2021-07-21 20:26:40|1947.45|1938.75|1946.68|1937.98|1948.06|1939.36|1946.63|1937.93|21
1626899210000|2021-07-21 20:26:50|1946.66|1937.96|1947.52|1938.82|1947.65|1938.95|1946.57|1937.87|30
1626899220000|2021-07-21 20:27:00|1947.5|1938.8|1946.73|1938.03|1947.78|1939.08|1946.46|1937.76|24
1626899230000|2021-07-21 20:27:10|1946.46|1937.76|1946.74|1938.04|1946.74|1938.04|1946.22|1937.52|28
1626899240000|2021-07-21 20:27:20|1946.84|1938.14|1945.27|1936.57|1946.88|1938.18|1945.27|1936.57|29
1626899250000|2021-07-21 20:27:30|1945.36|1936.66|1945.99|1937.29|1946.1|1937.4|1945.32|1936.62|30
1626899260000|2021-07-21 20:27:40|1945.96|1937.26|1943.91|1935.21|1946.29|1937.59|1943.91|1935.21|35
1626899270000|2021-07-21 20:27:50|1944.28|1935.58|1945.58|1936.88|1945.58|1936.88|1944.28|1935.58|36
1626899280000|2021-07-21 20:28:00|1945.55|1936.85|1945.44|1936.74|1945.55|1936.85|1945.32|1936.62|30
1626899290000|2021-07-21 20:28:10|1945.43|1936.73|1945.46|1936.76|1945.52|1936.82|1945.39|1936.69|26
1626899300000|2021-07-21 20:28:20|1945.24|1936.54|1945.37|1936.67|1945.42|1936.72|1945.24|1936.54|5
1626899310000|2021-07-21 20:28:30|1945.41|1936.71|1945.2|1936.5|1945.57|1936.87|1945.2|1936.5|28
1626899320000|2021-07-21 20:28:40|1945.39|1936.69|1945.75|1937.05|1945.75|1937.05|1945.22|1936.52|26
1626899330000|2021-07-21 20:28:50|1945.9|1937.2|1945.73|1937.03|1945.97|1937.27|1945.72|1937.02|21
1626899340000|2021-07-21 20:29:00|1945.72|1937.02|1944.55|1935.85|1945.87|1937.17|1944.55|1935.85|20
1626899350000|2021-07-21 20:29:10|1944.4|1935.7|1944.45|1935.75|1944.56|1935.86|1944.3|1935.6|10
1626899360000|2021-07-21 20:29:20|1944.52|1935.82|1944.8|1936.1|1944.9|1936.2|1944.28|1935.58|11
1626899370000|2021-07-21 20:29:30|1944.67|1935.97|1944.94|1936.24|1945.03|1936.33|1944.46|1935.76|11
1626899380000|2021-07-21 20:29:40|1944.93|1936.23|1945.05|1936.35|1945.05|1936.35|1944.48|1935.78|19
1626899390000|2021-07-21 20:29:50|1944.31|1935.61|1941.64|1932.94|1944.31|1935.61|1941.39|1932.69|32
1626899400000|2021-07-21 20:30:00|1941.52|1932.82|1941.94|1933.24|1942.18|1933.48|1940.59|1931.89|33
1626899410000|2021-07-21 20:30:10|1941.85|1933.15|1942.29|1933.59|1942.29|1933.59|1941.44|1932.74|36
1626899420000|2021-07-21 20:30:20|1942.19|1933.49|1941.13|1932.43|1943.73|1935.03|1941.04|1932.34|40
1626899430000|2021-07-21 20:30:30|1941.31|1932.61|1941.44|1932.74|1941.5|1932.8|1940.68|1931.98|34
1626899440000|2021-07-21 20:30:40|1941.5|1932.8|1941.26|1932.56|1941.89|1933.19|1941.16|1932.46|37
1626899450000|2021-07-21 20:30:50|1941.28|1932.58|1940.36|1931.66|1941.28|1932.58|1940.36|1931.66|34
1626899460000|2021-07-21 20:31:00|1940.29|1931.59|1941.12|1932.42|1941.33|1932.63|1939.74|1931.04|34
1626899470000|2021-07-21 20:31:10|1941.14|1932.44|1940.54|1931.84|1941.14|1932.44|1940.48|1931.78|31
1626899480000|2021-07-21 20:31:20|1940.52|1931.82|1942.27|1933.57|1942.27|1933.57|1940.51|1931.81|34
1626899490000|2021-07-21 20:31:30|1942.37|1933.67|1942.15|1933.45|1942.45|1933.75|1942.15|1933.45|26
1626899500000|2021-07-21 20:31:40|1942.07|1933.37|1942.18|1933.48|1942.18|1933.48|1941.88|1933.18|35
1626899510000|2021-07-21 20:31:50|1942.29|1933.59|1942.8|1934.1|1942.8|1934.1|1941.91|1933.21|34
1626899520000|2021-07-21 20:32:00|1942.79|1934.09|1942.72|1934.02|1943.74|1935.04|1942.59|1933.89|34
1626899530000|2021-07-21 20:32:10|1942.73|1934.03|1944.37|1935.67|1944.53|1935.83|1942.68|1933.98|32
1626899540000|2021-07-21 20:32:20|1944.3|1935.6|1943.85|1935.15|1944.3|1935.6|1943.72|1935.02|28
1626899550000|2021-07-21 20:32:30|1943.86|1935.16|1944.1|1935.4|1944.12|1935.42|1943.62|1934.92|32
1626899560000|2021-07-21 20:32:40|1944.09|1935.39|1944.09|1935.39|1944.43|1935.73|1943.93|1935.23|28
1626899570000|2021-07-21 20:32:50|1944.12|1935.42|1944.13|1935.43|1944.32|1935.62|1944.09|1935.39|24
1626899580000|2021-07-21 20:33:00|1944.12|1935.42|1944.18|1935.48|1945|1936.3|1944.09|1935.39|30
1626899590000|2021-07-21 20:33:10|1944.21|1935.51|1944.7|1936|1944.79|1936.09|1944.21|1935.51|21
1626899600000|2021-07-21 20:33:20|1944.73|1936.03|1944.95|1936.25|1945.29|1936.59|1944.73|1936.03|21
1626899610000|2021-07-21 20:33:30|1944.93|1936.23|1945.33|1936.63|1945.48|1936.78|1944.93|1936.23|23
1626899620000|2021-07-21 20:33:40|1945.32|1936.62|1945.76|1937.06|1945.92|1937.22|1945.2|1936.5|26
1626899630000|2021-07-21 20:33:50|1945.82|1937.12|1945.6|1936.9|1945.86|1937.16|1945.3|1936.6|27
1626899640000|2021-07-21 20:34:00|1945.55|1936.85|1945.34|1936.64|1946.04|1937.34|1945.34|1936.64|22
1626899650000|2021-07-21 20:34:10|1945.3|1936.6|1944.06|1935.36|1945.3|1936.6|1944.05|1935.35|17
1626899660000|2021-07-21 20:34:20|1943.99|1935.29|1944.58|1935.88|1944.58|1935.88|1943.99|1935.29|29
1626899670000|2021-07-21 20:34:30|1944.64|1935.94|1944.11|1935.41|1944.64|1935.94|1944.06|1935.36|32
1626899680000|2021-07-21 20:34:40|1943.99|1935.29|1944.7|1936|1944.73|1936.03|1943.97|1935.27|30
1626899690000|2021-07-21 20:34:50|1944.6|1935.9|1944.21|1935.51|1944.69|1935.99|1943.79|1935.09|32
1626899700000|2021-07-21 20:35:00|1944.27|1935.57|1944.22|1935.52|1944.7|1936|1944.1|1935.4|30
1626899710000|2021-07-21 20:35:10|1944.07|1935.37|1944.29|1935.59|1944.41|1935.71|1943.88|1935.18|33
1626899720000|2021-07-21 20:35:20|1944.32|1935.62|1944.41|1935.71|1944.51|1935.81|1944.22|1935.52|32
1626899730000|2021-07-21 20:35:30|1944.45|1935.75|1944.68|1935.98|1944.74|1936.04|1944.31|1935.61|24
1626899740000|2021-07-21 20:35:40|1944.67|1935.97|1944.75|1936.05|1944.75|1936.05|1944.35|1935.65|32
1626899750000|2021-07-21 20:35:50|1944.82|1936.12|1944.75|1936.05|1945.16|1936.46|1944.72|1936.02|27
1626899760000|2021-07-21 20:36:00|1944.72|1936.02|1944.18|1935.48|1944.83|1936.13|1943.9|1935.2|32
1626899770000|2021-07-21 20:36:10|1943.65|1934.95|1942.58|1933.88|1944.12|1935.42|1942.57|1933.87|24
1626899780000|2021-07-21 20:36:20|1942.64|1933.94|1942.77|1934.07|1942.86|1934.16|1942.13|1933.43|25
1626899790000|2021-07-21 20:36:30|1942.27|1933.57|1942.31|1933.61|1942.61|1933.91|1942.2|1933.5|27
1626899800000|2021-07-21 20:36:40|1942.2|1933.5|1942.8|1934.1|1942.92|1934.22|1942.08|1933.38|17
1626899810000|2021-07-21 20:36:50|1942.6|1933.9|1942.33|1933.63|1942.75|1934.05|1942.22|1933.52|19
1626899820000|2021-07-21 20:37:00|1942.31|1933.61|1940.88|1932.18|1942.39|1933.69|1940.88|1932.18|19
1626899830000|2021-07-21 20:37:10|1940.84|1932.14|1940.72|1932.02|1940.84|1932.14|1940.5|1931.8|24
1626899840000|2021-07-21 20:37:20|1940.73|1932.03|1941.04|1932.34|1941.21|1932.51|1940.6|1931.9|27
1626899850000|2021-07-21 20:37:30|1940.93|1932.23|1940.28|1931.58|1940.93|1932.23|1940.21|1931.51|21
1626899860000|2021-07-21 20:37:40|1940.22|1931.52|1940.89|1932.19|1941.38|1932.68|1939.78|1931.08|28
1626899870000|2021-07-21 20:37:50|1940.85|1932.15|1940.22|1931.52|1941.1|1932.4|1939.95|1931.25|20
1626899880000|2021-07-21 20:38:00|1940.23|1931.53|1940.44|1931.74|1940.48|1931.78|1939.93|1931.23|22
1626899890000|2021-07-21 20:38:10|1940.38|1931.68|1940.13|1931.43|1940.75|1932.05|1940.13|1931.43|31
1626899900000|2021-07-21 20:38:20|1940.12|1931.42|1940.1|1931.4|1940.24|1931.54|1940.08|1931.38|21
1626899910000|2021-07-21 20:38:30|1940.07|1931.37|1939.59|1930.89|1940.07|1931.37|1939.54|1930.84|36
1626899920000|2021-07-21 20:38:40|1939.53|1930.83|1939.74|1931.04|1939.92|1931.22|1939.53|1930.83|32
1626899930000|2021-07-21 20:38:50|1939.73|1931.03|1939.79|1931.09|1939.86|1931.16|1939.49|1930.79|29
1626899940000|2021-07-21 20:39:00|1939.78|1931.08|1939.54|1930.84|1939.82|1931.12|1939.44|1930.74|29
1626899950000|2021-07-21 20:39:10|1939.55|1930.85|1939.36|1930.66|1939.84|1931.14|1939.36|1930.66|36
1626899960000|2021-07-21 20:39:20|1939.33|1930.63|1939.24|1930.54|1939.33|1930.63|1938.77|1930.07|32
1626899970000|2021-07-21 20:39:30|1939.27|1930.57|1938.77|1930.07|1939.66|1930.96|1938.63|1929.93|31
1626899980000|2021-07-21 20:39:40|1938.78|1930.08|1938.65|1929.95|1938.78|1930.08|1938.55|1929.85|27
1626899990000|2021-07-21 20:39:50|1938.74|1930.04|1938.67|1929.97|1938.82|1930.12|1938.49|1929.79|26
1626900000000|2021-07-21 20:40:00|1938.69|1929.99|1938.78|1930.08|1939.17|1930.47|1938.49|1929.79|22
1626900010000|2021-07-21 20:40:10|1938.75|1930.05|1937.93|1929.23|1938.82|1930.12|1937.05|1928.35|28
1626900020000|2021-07-21 20:40:20|1937.88|1929.18|1937.41|1928.71|1938.29|1929.59|1937.24|1928.54|29
1626900030000|2021-07-21 20:40:30|1937.48|1928.78|1937.55|1928.85|1937.55|1928.85|1937|1928.3|20
1626900040000|2021-07-21 20:40:40|1937.63|1928.93|1937.03|1928.33|1937.66|1928.96|1936.65|1927.95|24
1626900050000|2021-07-21 20:40:50|1937.21|1928.51|1938.9|1930.2|1938.9|1930.2|1937.21|1928.51|31
1626900060000|2021-07-21 20:41:00|1938.93|1930.23|1939.6|1930.9|1939.6|1930.9|1938.77|1930.07|27
1626900070000|2021-07-21 20:41:10|1939.69|1930.99|1940.41|1931.71|1940.46|1931.76|1939.65|1930.95|31
1626900080000|2021-07-21 20:41:20|1940.45|1931.75|1942.06|1933.36|1942.22|1933.52|1940.45|1931.75|36
1626900090000|2021-07-21 20:41:30|1942.03|1933.33|1942.56|1933.86|1942.56|1933.86|1941.78|1933.08|32
1626900100000|2021-07-21 20:41:40|1942.62|1933.92|1943.17|1934.47|1943.18|1934.48|1941.62|1932.92|32
1626900110000|2021-07-21 20:41:50|1943.08|1934.38|1941.73|1933.03|1943.22|1934.52|1941.73|1933.03|32
1626900120000|2021-07-21 20:42:00|1942.12|1933.42|1941.87|1933.17|1942.42|1933.72|1941.85|1933.15|27
1626900130000|2021-07-21 20:42:10|1941.78|1933.08|1942.2|1933.5|1942.2|1933.5|1941.31|1932.61|20
1626900140000|2021-07-21 20:42:20|1942.28|1933.58|1942.29|1933.59|1942.68|1933.98|1942.23|1933.53|26
1626900150000|2021-07-21 20:42:30|1942.11|1933.41|1942.82|1934.12|1942.82|1934.12|1942.04|1933.34|24
1626900160000|2021-07-21 20:42:40|1942.8|1934.1|1943.23|1934.53|1943.27|1934.57|1942.79|1934.09|29
1626900170000|2021-07-21 20:42:50|1943.28|1934.58|1943.95|1935.25|1943.95|1935.25|1943.24|1934.54|24
1626900180000|2021-07-21 20:43:00|1943.97|1935.27|1944.61|1935.91|1945.86|1937.16|1943.93|1935.23|32
1626900190000|2021-07-21 20:43:10|1944.9|1936.2|1944.12|1935.42|1944.9|1936.2|1944.12|1935.42|26
1626900200000|2021-07-21 20:43:20|1944.45|1935.75|1945.74|1937.04|1945.83|1937.13|1944.45|1935.75|36
1626900210000|2021-07-21 20:43:30|1945.67|1936.97|1945.41|1936.71|1945.85|1937.15|1945.41|1936.71|33
1626900220000|2021-07-21 20:43:40|1945.37|1936.67|1945.29|1936.59|1945.37|1936.67|1945.09|1936.39|32
1626900230000|2021-07-21 20:43:50|1945.36|1936.66|1945.46|1936.76|1945.68|1936.98|1945.2|1936.5|27
1626900240000|2021-07-21 20:44:00|1945.49|1936.79|1945.49|1936.79|1945.69|1936.99|1945.37|1936.67|20
1626900250000|2021-07-21 20:44:10|1945.54|1936.84|1946.37|1937.67|1946.39|1937.69|1945.53|1936.83|32
1626900260000|2021-07-21 20:44:20|1946.43|1937.73|1945.99|1937.29|1946.43|1937.73|1945.85|1937.15|35
1626900270000|2021-07-21 20:44:30|1946.02|1937.32|1944.9|1936.2|1946.35|1937.65|1944.9|1936.2|35
1626900280000|2021-07-21 20:44:40|1944.93|1936.23|1945.06|1936.36|1945.23|1936.53|1944.87|1936.17|24
1626900290000|2021-07-21 20:44:50|1945.04|1936.34|1944.18|1935.48|1945.04|1936.34|1943.55|1934.85|28
1626900300000|2021-07-21 20:45:00|1944.4|1935.7|1943.02|1934.32|1944.4|1935.7|1942.98|1934.28|31
1626900310000|2021-07-21 20:45:10|1943.09|1934.39|1943.55|1934.85|1943.66|1934.96|1943.09|1934.39|23
1626900320000|2021-07-21 20:45:20|1943.5|1934.8|1944.49|1935.79|1944.84|1936.14|1943.49|1934.79|20
1626900330000|2021-07-21 20:45:30|1944.55|1935.85|1944.73|1936.03|1944.73|1936.03|1944.35|1935.65|28
1626900340000|2021-07-21 20:45:40|1944.75|1936.05|1945.15|1936.45|1945.36|1936.66|1943.14|1934.44|35
1626900350000|2021-07-21 20:45:50|1945.01|1936.31|1944.66|1935.96|1945.25|1936.55|1944.21|1935.51|33
1626900360000|2021-07-21 20:46:00|1944.56|1935.86|1944.54|1935.84|1945.3|1936.6|1944.37|1935.67|33
1626900370000|2021-07-21 20:46:10|1944.29|1935.59|1945.19|1936.49|1945.33|1936.63|1944.29|1935.59|33
1626900380000|2021-07-21 20:46:20|1945.2|1936.5|1945.31|1936.61|1945.39|1936.69|1945.19|1936.49|29
1626900390000|2021-07-21 20:46:30|1945.38|1936.68|1945.89|1937.19|1945.93|1937.23|1945.25|1936.55|31
1626900400000|2021-07-21 20:46:40|1946.15|1937.45|1946.42|1937.72|1946.57|1937.87|1945.66|1936.96|31
1626900410000|2021-07-21 20:46:50|1946.45|1937.75|1946.39|1937.69|1946.57|1937.87|1946.37|1937.67|26
1626900420000|2021-07-21 20:47:00|1946.4|1937.7|1946.23|1937.53|1946.43|1937.73|1946.13|1937.43|26
1626900430000|2021-07-21 20:47:10|1946.19|1937.49|1946.39|1937.69|1946.47|1937.77|1945.99|1937.29|25
1626900440000|2021-07-21 20:47:20|1946.25|1937.55|1946.02|1937.32|1946.54|1937.84|1945.75|1937.05|28
1626900450000|2021-07-21 20:47:30|1946.21|1937.51|1946.3|1937.6|1946.5|1937.8|1945.83|1937.13|26
1626900460000|2021-07-21 20:47:40|1946.29|1937.59|1946.12|1937.42|1946.37|1937.67|1945.97|1937.27|16
1626900470000|2021-07-21 20:47:50|1946.1|1937.4|1946.07|1937.37|1946.12|1937.42|1945.8|1937.1|23
1626900480000|2021-07-21 20:48:00|1946.05|1937.35|1945.92|1937.22|1946.07|1937.37|1945.9|1937.2|13
1626900490000|2021-07-21 20:48:10|1945.97|1937.27|1946.83|1938.13|1946.83|1938.13|1945.96|1937.26|15
1626900500000|2021-07-21 20:48:20|1946.81|1938.11|1946.45|1937.75|1946.85|1938.15|1946.34|1937.64|18
1626900510000|2021-07-21 20:48:30|1946.73|1938.03|1946.79|1938.09|1946.83|1938.13|1946.52|1937.82|13
1626900520000|2021-07-21 20:48:40|1946.83|1938.13|1946.6|1937.9|1946.83|1938.13|1946.59|1937.89|19
1626900530000|2021-07-21 20:48:50|1946.5|1937.8|1945.83|1937.13|1946.5|1937.8|1945.83|1937.13|16
1626900540000|2021-07-21 20:49:00|1945.76|1937.06|1945.82|1937.12|1945.82|1937.12|1945.2|1936.5|18
1626900550000|2021-07-21 20:49:10|1945.85|1937.15|1947|1938.3|1947.03|1938.33|1945.85|1937.15|24
1626900560000|2021-07-21 20:49:20|1947.03|1938.33|1946.6|1937.9|1947.03|1938.33|1946.46|1937.76|18
1626900570000|2021-07-21 20:49:30|1946.65|1937.95|1946.63|1937.93|1946.66|1937.96|1946.37|1937.67|20
1626900580000|2021-07-21 20:49:40|1946.58|1937.88|1947.3|1938.6|1947.44|1938.74|1946.57|1937.87|23
1626900590000|2021-07-21 20:49:50|1947.27|1938.57|1948.06|1939.36|1948.06|1939.36|1947.19|1938.49|23
1626900600000|2021-07-21 20:50:00|1948.05|1939.35|1949.23|1940.53|1950.08|1941.38|1947.98|1939.28|27
1626900610000|2021-07-21 20:50:10|1949.27|1940.57|1948.74|1940.04|1950.43|1941.73|1948.45|1939.75|29
1626900620000|2021-07-21 20:50:20|1948.76|1940.06|1948.53|1939.83|1949.04|1940.34|1948.53|1939.83|27
1626900630000|2021-07-21 20:50:30|1948.55|1939.85|1948.84|1940.14|1949.06|1940.36|1948.53|1939.83|29
1626900640000|2021-07-21 20:50:40|1948.82|1940.12|1948.78|1940.08|1949.38|1940.68|1948.74|1940.04|19
1626900650000|2021-07-21 20:50:50|1948.79|1940.09|1947.93|1939.23|1948.79|1940.09|1947.93|1939.23|14
1626900660000|2021-07-21 20:51:00|1947.78|1939.08|1947.24|1938.54|1947.78|1939.08|1947.14|1938.44|24
1626900670000|2021-07-21 20:51:10|1947.26|1938.56|1946.99|1938.29|1947.29|1938.59|1946.88|1938.18|17
1626900680000|2021-07-21 20:51:20|1946.98|1938.28|1946.86|1938.16|1947.12|1938.42|1946.81|1938.11|20
1626900690000|2021-07-21 20:51:30|1946.89|1938.19|1946.69|1937.99|1946.89|1938.19|1946.69|1937.99|10
1626900700000|2021-07-21 20:51:40|1946.68|1937.98|1946.23|1937.53|1946.68|1937.98|1946.23|1937.53|18
1626900710000|2021-07-21 20:51:50|1946.19|1937.49|1944.93|1936.23|1946.19|1937.49|1944.84|1936.14|27
1626900720000|2021-07-21 20:52:00|1945|1936.3|1944.78|1936.08|1945.21|1936.51|1944.72|1936.02|25
1626900730000|2021-07-21 20:52:10|1944.74|1936.04|1944.51|1935.81|1944.94|1936.24|1944.51|1935.81|24
1626900740000|2021-07-21 20:52:20|1944.52|1935.82|1944.49|1935.79|1944.53|1935.83|1944.45|1935.75|21
1626900750000|2021-07-21 20:52:30|1944.38|1935.68|1944|1935.3|1944.45|1935.75|1943.83|1935.13|21
1626900760000|2021-07-21 20:52:40|1944.01|1935.31|1944.85|1936.15|1944.85|1936.15|1944.01|1935.31|19
1626900770000|2021-07-21 20:52:50|1944.82|1936.12|1945.03|1936.33|1945.07|1936.37|1944.82|1936.12|15
1626900780000|2021-07-21 20:53:00|1945.02|1936.32|1945.16|1936.46|1945.25|1936.55|1944.92|1936.22|26
1626900790000|2021-07-21 20:53:10|1945.15|1936.45|1945.09|1936.39|1945.2|1936.5|1945.02|1936.32|18
1626900800000|2021-07-21 20:53:20|1945.11|1936.41|1944.29|1935.59|1945.11|1936.41|1943.77|1935.07|21
1626900810000|2021-07-21 20:53:30|1944.71|1936.01|1944.71|1936.01|1944.84|1936.14|1944.68|1935.98|28
1626900820000|2021-07-21 20:53:40|1944.73|1936.03|1944.53|1935.83|1944.9|1936.2|1944.48|1935.78|25
1626900830000|2021-07-21 20:53:50|1944.54|1935.84|1944.52|1935.82|1944.54|1935.84|1944.42|1935.72|9
1626900840000|2021-07-21 20:54:00|1944.3|1935.6|1946.55|1937.85|1946.55|1937.85|1944.21|1935.51|20
1626900850000|2021-07-21 20:54:10|1946.52|1937.82|1946.08|1937.38|1946.52|1937.82|1946.02|1937.32|16
1626900860000|2021-07-21 20:54:20|1945.96|1937.26|1946.02|1937.32|1946.02|1937.32|1945.84|1937.14|15
1626900870000|2021-07-21 20:54:30|1945.99|1937.29|1945.8|1937.1|1945.99|1937.29|1945.7|1937|20
1626900880000|2021-07-21 20:54:40|1945.78|1937.08|1947.8|1939.1|1947.98|1939.28|1945.78|1937.08|31
1626900890000|2021-07-21 20:54:50|1947.82|1939.12|1948.2|1939.5|1948.22|1939.52|1947.63|1938.93|33
1626900900000|2021-07-21 20:55:00|1948.29|1939.59|1950.93|1942.23|1950.93|1942.23|1948.04|1939.34|34
1626900910000|2021-07-21 20:55:10|1950.99|1942.29|1951.22|1942.52|1951.94|1943.24|1950.62|1941.92|35
1626900920000|2021-07-21 20:55:20|1951.09|1942.39|1949.75|1941.05|1951.09|1942.39|1949.64|1940.94|34
1626900930000|2021-07-21 20:55:30|1949.77|1941.07|1950.5|1941.8|1950.69|1941.99|1949.27|1940.57|28
1626900940000|2021-07-21 20:55:40|1950.45|1941.75|1952.44|1943.74|1952.44|1943.74|1950.34|1941.64|29
1626900950000|2021-07-21 20:55:50|1952.45|1943.75|1952.29|1943.59|1953.13|1944.43|1952.27|1943.57|25
1626900960000|2021-07-21 20:56:00|1952.36|1943.66|1953|1944.3|1953.08|1944.38|1952.07|1943.37|30
1626900970000|2021-07-21 20:56:10|1952.96|1944.26|1953.86|1945.16|1954.48|1945.78|1952.72|1944.02|35
1626900980000|2021-07-21 20:56:20|1953.93|1945.23|1954.21|1945.51|1954.71|1946.01|1953.36|1944.66|38
1626900990000|2021-07-21 20:56:30|1954.24|1945.54|1955.37|1946.67|1957.21|1948.51|1954.14|1945.44|39
1626901000000|2021-07-21 20:56:40|1955.44|1946.74|1954.87|1946.17|1955.44|1946.74|1954.64|1945.94|31
1626901010000|2021-07-21 20:56:50|1954.82|1946.12|1954.39|1945.69|1954.82|1946.12|1954.39|1945.69|25
1626901020000|2021-07-21 20:57:00|1954.26|1945.56|1956.25|1947.55|1956.25|1947.55|1953.85|1945.15|29
1626901030000|2021-07-21 20:57:10|1956.26|1947.56|1956.11|1947.41|1956.26|1947.56|1955.68|1946.98|34
1626901040000|2021-07-21 20:57:20|1956.03|1947.33|1956.02|1947.32|1956.17|1947.47|1955.92|1947.22|35
1626901050000|2021-07-21 20:57:30|1955.92|1947.22|1956.65|1947.95|1956.65|1947.95|1955.34|1946.64|27
1626901060000|2021-07-21 20:57:40|1956.69|1947.99|1956.27|1947.57|1956.85|1948.15|1956.27|1947.57|24
1626901070000|2021-07-21 20:57:50|1956.25|1947.55|1955.73|1947.03|1956.27|1947.57|1955.73|1947.03|19
1626901080000|2021-07-21 20:58:00|1955.68|1946.98|1955.16|1946.46|1955.88|1947.18|1955.16|1946.46|32
1626901090000|2021-07-21 20:58:10|1955.4|1946.7|1954.96|1946.26|1955.4|1946.7|1954.78|1946.08|23
1626901100000|2021-07-21 20:58:20|1954.94|1946.24|1954.07|1945.37|1955.19|1946.49|1954.07|1945.37|23
1626901110000|2021-07-21 20:58:30|1954.09|1945.39|1953.85|1945.15|1954.1|1945.4|1953.77|1945.07|34
1626901120000|2021-07-21 20:58:40|1953.86|1945.16|1953.75|1945.05|1953.96|1945.26|1953.63|1944.93|25
1626901130000|2021-07-21 20:58:50|1953.82|1945.12|1954.18|1945.48|1954.18|1945.48|1953.67|1944.97|26
1626901140000|2021-07-21 20:59:00|1954.17|1945.47|1954.05|1945.35|1954.32|1945.62|1953.9|1945.2|24
1626901150000|2021-07-21 20:59:10|1954.21|1945.51|1954.04|1945.34|1954.63|1945.93|1953.77|1945.07|13
1626901160000|2021-07-21 20:59:20|1953.91|1945.21|1953.02|1944.32|1953.91|1945.21|1952.84|1944.14|20
1626901170000|2021-07-21 20:59:30|1953.46|1944.76|1952.57|1943.87|1953.48|1944.78|1952.5|1943.8|23
1626901180000|2021-07-21 20:59:40|1952.58|1943.88|1953.04|1944.34|1953.08|1944.38|1952.58|1943.88|28
1626901190000|2021-07-21 20:59:50|1953.09|1944.39|1952.19|1943.49|1953.09|1944.39|1952.19|1943.49|28
1626901200000|2021-07-21 21:00:00|1952.17|1943.47|1954.07|1945.37|1954.07|1945.37|1952.09|1943.39|30
1626901210000|2021-07-21 21:00:10|1954.06|1945.36|1953.23|1944.53|1954.36|1945.66|1953.23|1944.53|27
1626901220000|2021-07-21 21:00:20|1953.24|1944.54|1952.09|1943.39|1953.31|1944.61|1951.99|1943.29|31
1626901230000|2021-07-21 21:00:30|1952.16|1943.46|1951.9|1943.2|1952.19|1943.49|1951.89|1943.19|24
1626901240000|2021-07-21 21:00:40|1951.88|1943.18|1951.59|1942.89|1951.93|1943.23|1951.54|1942.84|32
1626901250000|2021-07-21 21:00:50|1951.58|1942.88|1951.07|1942.37|1951.61|1942.91|1951.07|1942.37|29
1626901260000|2021-07-21 21:01:00|1951.03|1942.33|1950.77|1942.07|1951.07|1942.37|1950.72|1942.02|28
1626901270000|2021-07-21 21:01:10|1950.78|1942.08|1950.66|1941.96|1950.78|1942.08|1950.6|1941.9|27
1626901280000|2021-07-21 21:01:20|1950.69|1941.99|1950.22|1941.52|1950.73|1942.03|1950.21|1941.51|28
1626901290000|2021-07-21 21:01:30|1950.23|1941.53|1950.06|1941.36|1950.24|1941.54|1950.06|1941.36|16
1626901300000|2021-07-21 21:01:40|1950.1|1941.4|1949.77|1941.07|1950.1|1941.4|1949.77|1941.07|23
1626901310000|2021-07-21 21:01:50|1949.75|1941.05|1950.23|1941.53|1950.27|1941.57|1949.75|1941.05|17
1626901320000|2021-07-21 21:02:00|1950.21|1941.51|1949.81|1941.11|1950.21|1941.51|1949.81|1941.11|24
1626901330000|2021-07-21 21:02:10|1949.83|1941.13|1949.77|1941.07|1949.83|1941.13|1949.76|1941.06|9
1626901340000|2021-07-21 21:02:20|1949.75|1941.05|1949.27|1940.57|1949.78|1941.08|1949.27|1940.57|17
1626901350000|2021-07-21 21:02:30|1949.25|1940.55|1949.08|1940.38|1949.26|1940.56|1949.08|1940.38|12
1626901360000|2021-07-21 21:02:40|1949.09|1940.39|1948.89|1940.19|1949.09|1940.39|1948.89|1940.19|20
1626901370000|2021-07-21 21:02:50|1948.95|1940.25|1948.79|1940.09|1949.4|1940.7|1948.61|1939.91|33
1626901380000|2021-07-21 21:03:00|1948.78|1940.08|1948.79|1940.09|1948.81|1940.11|1948.68|1939.98|20
1626901390000|2021-07-21 21:03:10|1948.8|1940.1|1948.59|1939.89|1948.8|1940.1|1948.57|1939.87|9
1626901400000|2021-07-21 21:03:20|1948.57|1939.87|1948.49|1939.79|1948.61|1939.91|1948.43|1939.73|26
1626901410000|2021-07-21 21:03:30|1948.46|1939.76|1948.48|1939.78|1948.5|1939.8|1948.45|1939.75|16
1626901420000|2021-07-21 21:03:40|1948.55|1939.85|1948.83|1940.13|1948.83|1940.13|1948.55|1939.85|17
1626901430000|2021-07-21 21:03:50|1948.81|1940.11|1949.15|1940.45|1949.15|1940.45|1948.8|1940.1|30
1626901440000|2021-07-21 21:04:00|1949.17|1940.47|1948.63|1939.93|1949.2|1940.5|1948.63|1939.93|21
1626901450000|2021-07-21 21:04:10|1948.64|1939.94|1948.75|1940.05|1948.8|1940.1|1948.63|1939.93|11
1626901460000|2021-07-21 21:04:20|1948.77|1940.07|1948.82|1940.12|1948.82|1940.12|1948.64|1939.94|14
1626901470000|2021-07-21 21:04:30|1948.81|1940.11|1949.7|1941|1949.7|1941|1948.79|1940.09|24
1626901480000|2021-07-21 21:04:40|1949.69|1940.99|1949.45|1940.75|1949.73|1941.03|1949.45|1940.75|17
1626901490000|2021-07-21 21:04:50|1949.43|1940.73|1949.03|1940.33|1949.43|1940.73|1948.99|1940.29|20
1626901500000|2021-07-21 21:05:00|1949.01|1940.31|1948.55|1939.85|1949.03|1940.33|1948.51|1939.81|21
1626901510000|2021-07-21 21:05:10|1948.54|1939.84|1948.28|1939.58|1948.67|1939.97|1948.16|1939.46|21
1626901520000|2021-07-21 21:05:20|1948.27|1939.57|1948.07|1939.37|1948.45|1939.75|1948.07|1939.37|31
1626901530000|2021-07-21 21:05:30|1948.09|1939.39|1948.06|1939.36|1948.51|1939.81|1948.05|1939.35|12
1626901540000|2021-07-21 21:05:40|1948.07|1939.37|1949.19|1940.49|1949.45|1940.75|1948.05|1939.35|31
1626901550000|2021-07-21 21:05:50|1949.21|1940.51|1948.24|1939.54|1949.39|1940.69|1948.19|1939.49|30
1626901560000|2021-07-21 21:06:00|1948.39|1939.69|1948.54|1939.84|1948.57|1939.87|1948.24|1939.54|24
1626901570000|2021-07-21 21:06:10|1948.47|1939.77|1948.9|1940.2|1949.31|1940.61|1948.47|1939.77|27
1626901580000|2021-07-21 21:06:20|1948.86|1940.16|1948.78|1940.08|1948.89|1940.19|1948.34|1939.64|33
1626901590000|2021-07-21 21:06:30|1948.79|1940.09|1948.63|1939.93|1948.89|1940.19|1948.49|1939.79|27
1626901600000|2021-07-21 21:06:40|1948.55|1939.85|1948.42|1939.72|1948.67|1939.97|1948.4|1939.7|21
1626901610000|2021-07-21 21:06:50|1948.41|1939.71|1948.85|1940.15|1948.85|1940.15|1948.38|1939.68|19
1626901620000|2021-07-21 21:07:00|1948.82|1940.12|1948.22|1939.52|1948.82|1940.12|1948.22|1939.52|18
1626901630000|2021-07-21 21:07:10|1948.17|1939.47|1948.2|1939.5|1948.23|1939.53|1948.16|1939.46|7
1626901640000|2021-07-21 21:07:20|1948.18|1939.48|1948.08|1939.38|1948.24|1939.54|1948.08|1939.38|15
1626901650000|2021-07-21 21:07:30|1948.11|1939.41|1948.05|1939.35|1948.11|1939.41|1947.85|1939.15|8
1626901660000|2021-07-21 21:07:40|1948.01|1939.31|1948.15|1939.45|1948.26|1939.56|1948.01|1939.31|12
1626901670000|2021-07-21 21:07:50|1948.16|1939.46|1947.89|1939.19|1948.26|1939.56|1947.89|1939.19|27
1626901680000|2021-07-21 21:08:00|1947.93|1939.23|1947.97|1939.27|1947.97|1939.27|1947.91|1939.21|3
1626901690000|2021-07-21 21:08:10|1948.05|1939.35|1948.71|1940.01|1949.15|1940.45|1948.05|1939.35|30
1626901700000|2021-07-21 21:08:20|1948.67|1939.97|1947.73|1939.03|1948.67|1939.97|1947.71|1939.01|30
1626901710000|2021-07-21 21:08:30|1947.71|1939.01|1947.7|1939|1947.76|1939.06|1947.63|1938.93|30
1626901720000|2021-07-21 21:08:40|1947.66|1938.96|1948.43|1939.73|1948.43|1939.73|1947.48|1938.78|33
1626901730000|2021-07-21 21:08:50|1948.4|1939.7|1947.75|1939.05|1948.64|1939.94|1947.7|1939|36
1626901740000|2021-07-21 21:09:00|1947.85|1939.15|1947.37|1938.67|1947.86|1939.16|1947.37|1938.67|15
1626901750000|2021-07-21 21:09:10|1947.39|1938.69|1946.98|1938.28|1947.39|1938.69|1946.98|1938.28|15
1626901760000|2021-07-21 21:09:20|1946.96|1938.26|1946.33|1937.63|1946.96|1938.26|1946.33|1937.63|27
1626901770000|2021-07-21 21:09:30|1946.32|1937.62|1946.07|1937.37|1946.61|1937.91|1945.94|1937.24|30
1626901780000|2021-07-21 21:09:40|1946.03|1937.33|1947.76|1939.06|1947.76|1939.06|1945.26|1936.56|27
1626901790000|2021-07-21 21:09:50|1947.45|1938.75|1947.47|1938.77|1947.76|1939.06|1947.44|1938.74|21
1626901800000|2021-07-21 21:10:00|1947.75|1939.05|1949.05|1940.35|1949.27|1940.57|1947.73|1939.03|33
1626901810000|2021-07-21 21:10:10|1949.16|1940.46|1948.54|1939.84|1949.16|1940.46|1948.53|1939.83|26
1626901820000|2021-07-21 21:10:20|1948.52|1939.82|1948.46|1939.76|1948.73|1940.03|1948.26|1939.56|25
1626901830000|2021-07-21 21:10:30|1948.43|1939.73|1948.52|1939.82|1948.82|1940.12|1948.43|1939.73|28
1626901840000|2021-07-21 21:10:40|1948.53|1939.83|1948.33|1939.63|1948.61|1939.91|1948.33|1939.63|22
1626901850000|2021-07-21 21:10:50|1948.34|1939.64|1948.05|1939.35|1948.34|1939.64|1948.04|1939.34|24
1626901860000|2021-07-21 21:11:00|1948.08|1939.38|1948.09|1939.39|1948.18|1939.48|1948.01|1939.31|25
1626901870000|2021-07-21 21:11:10|1948.15|1939.45|1949|1940.3|1949.15|1940.45|1948.07|1939.37|20
1626901880000|2021-07-21 21:11:20|1949.11|1940.41|1948.91|1940.21|1949.49|1940.79|1948.91|1940.21|23
1626901890000|2021-07-21 21:11:30|1948.92|1940.22|1949.69|1940.99|1950.04|1941.34|1948.75|1940.05|29
1626901900000|2021-07-21 21:11:40|1949.67|1940.97|1949.63|1940.93|1949.84|1941.14|1949.36|1940.66|20
1626901910000|2021-07-21 21:11:50|1949.61|1940.91|1949.88|1941.18|1949.94|1941.24|1949.61|1940.91|22
1626901920000|2021-07-21 21:12:00|1949.87|1941.17|1949.39|1940.69|1949.87|1941.17|1949.39|1940.69|15
1626901930000|2021-07-21 21:12:10|1949.37|1940.67|1949.21|1940.51|1949.47|1940.77|1949.21|1940.51|13
1626901940000|2021-07-21 21:12:20|1949.2|1940.5|1949.46|1940.76|1949.46|1940.76|1948.79|1940.09|16
1626901950000|2021-07-21 21:12:30|1949.47|1940.77|1949.73|1941.03|1949.73|1941.03|1949.46|1940.76|12
1626901960000|2021-07-21 21:12:40|1949.72|1941.02|1949.72|1941.02|1949.72|1941.02|1949.59|1940.89|12
1626901970000|2021-07-21 21:12:50|1949.76|1941.06|1949.76|1941.06|1949.76|1941.06|1949.76|1941.06|1
1626901980000|2021-07-21 21:13:00|1949.73|1941.03|1949.28|1940.58|1949.73|1941.03|1949.28|1940.58|16
1626901990000|2021-07-21 21:13:10|1949.16|1940.46|1949.32|1940.62|1949.36|1940.66|1949.16|1940.46|13
1626902000000|2021-07-21 21:13:20|1949.25|1940.55|1949.67|1940.97|1949.67|1940.97|1949.25|1940.55|18
1626902010000|2021-07-21 21:13:30|1949.66|1940.96|1949.66|1940.96|1949.66|1940.96|1949.46|1940.76|15
1626902020000|2021-07-21 21:13:40|1949.67|1940.97|1949.49|1940.79|1949.67|1940.97|1949.34|1940.64|22
1626902030000|2021-07-21 21:13:50|1949.39|1940.69|1949|1940.3|1949.53|1940.83|1949|1940.3|24
1626902040000|2021-07-21 21:14:00|1948.98|1940.28|1948.6|1939.9|1948.98|1940.28|1948.55|1939.85|15
1626902050000|2021-07-21 21:14:10|1948.54|1939.84|1948.37|1939.67|1948.54|1939.84|1948.36|1939.66|17
1626902060000|2021-07-21 21:14:20|1948.36|1939.66|1948.35|1939.65|1948.44|1939.74|1948.26|1939.56|23
1626902070000|2021-07-21 21:14:30|1948.36|1939.66|1948.14|1939.44|1948.36|1939.66|1948.1|1939.4|21
1626902080000|2021-07-21 21:14:40|1948.13|1939.43|1948.2|1939.5|1948.21|1939.51|1948.13|1939.43|15
1626902090000|2021-07-21 21:14:50|1948.22|1939.52|1948.65|1939.95|1948.65|1939.95|1948.22|1939.52|15
1626902100000|2021-07-21 21:15:00|1948.78|1940.08|1948.79|1940.09|1948.86|1940.16|1948.7|1940|16
1626902110000|2021-07-21 21:15:10|1948.81|1940.11|1948.39|1939.69|1948.81|1940.11|1948.36|1939.66|14
1626902120000|2021-07-21 21:15:20|1948.36|1939.66|1948.27|1939.57|1948.46|1939.76|1948.2|1939.5|13
1626902130000|2021-07-21 21:15:30|1948.23|1939.53|1947.87|1939.17|1948.32|1939.62|1947.75|1939.05|33
1626902140000|2021-07-21 21:15:40|1947.88|1939.18|1947.6|1938.9|1947.88|1939.18|1947.44|1938.74|22
1626902150000|2021-07-21 21:15:50|1947.61|1938.91|1947.4|1938.7|1947.61|1938.91|1947.28|1938.58|22
1626902160000|2021-07-21 21:16:00|1947.39|1938.69|1947.34|1938.64|1947.43|1938.73|1947.33|1938.63|20
1626902170000|2021-07-21 21:16:10|1947.28|1938.58|1947.33|1938.63|1947.43|1938.73|1947.24|1938.54|26
1626902180000|2021-07-21 21:16:20|1947.35|1938.65|1947.36|1938.66|1947.6|1938.9|1947.19|1938.49|22
1626902190000|2021-07-21 21:16:30|1947.32|1938.62|1946.82|1938.12|1947.32|1938.62|1946.81|1938.11|17
1626902200000|2021-07-21 21:16:40|1946.81|1938.11|1946.64|1937.94|1946.82|1938.12|1946.63|1937.93|16
1626902210000|2021-07-21 21:16:50|1946.68|1937.98|1946.6|1937.9|1946.7|1938|1946.31|1937.61|23
1626902220000|2021-07-21 21:17:00|1946.7|1938|1946.3|1937.6|1946.7|1938|1946.13|1937.43|20
1626902230000|2021-07-21 21:17:10|1946.29|1937.59|1945.93|1937.23|1946.29|1937.59|1945.93|1937.23|27
1626902240000|2021-07-21 21:17:20|1946.05|1937.35|1945.44|1936.74|1946.05|1937.35|1945.44|1936.74|12
1626902250000|2021-07-21 21:17:30|1945.46|1936.76|1944.94|1936.24|1946.05|1937.35|1944.91|1936.21|27
1626902260000|2021-07-21 21:17:40|1945.13|1936.43|1944.87|1936.17|1945.56|1936.86|1944.84|1936.14|25
1626902270000|2021-07-21 21:17:50|1944.58|1935.88|1944.5|1935.8|1944.92|1936.22|1944.37|1935.67|25
1626902280000|2021-07-21 21:18:00|1944.54|1935.84|1946.36|1937.66|1946.36|1937.66|1944.45|1935.75|23
1626902290000|2021-07-21 21:18:10|1946.38|1937.68|1946.15|1937.45|1946.38|1937.68|1946.12|1937.42|15
1626902300000|2021-07-21 21:18:20|1946.3|1937.6|1946.56|1937.86|1946.66|1937.96|1946.3|1937.6|24
1626902310000|2021-07-21 21:18:30|1946.55|1937.85|1947.09|1938.39|1947.17|1938.47|1946.4|1937.7|24
1626902320000|2021-07-21 21:18:40|1946.97|1938.27|1947|1938.3|1947.16|1938.46|1946.85|1938.15|32
1626902330000|2021-07-21 21:18:50|1946.99|1938.29|1946.37|1937.67|1946.99|1938.29|1946.34|1937.64|19
1626902340000|2021-07-21 21:19:00|1946.36|1937.66|1945.31|1936.61|1946.36|1937.66|1945.31|1936.61|31
1626902350000|2021-07-21 21:19:10|1945.3|1936.6|1945.34|1936.64|1945.38|1936.68|1945.26|1936.56|8
1626902360000|2021-07-21 21:19:20|1945.26|1936.56|1945.37|1936.67|1945.43|1936.73|1945.21|1936.51|14
1626902370000|2021-07-21 21:19:30|1945.44|1936.74|1945.74|1937.04|1945.74|1937.04|1945.36|1936.66|22
1626902380000|2021-07-21 21:19:40|1945.73|1937.03|1945.64|1936.94|1945.73|1937.03|1945.57|1936.87|12
1626902390000|2021-07-21 21:19:50|1945.66|1936.96|1946.3|1937.6|1946.44|1937.74|1945.64|1936.94|16
1626902400000|2021-07-21 21:20:00|1946.34|1937.64|1946.26|1937.56|1946.4|1937.7|1946.26|1937.56|22
1626902410000|2021-07-21 21:20:10|1946.29|1937.59|1946.75|1938.05|1946.75|1938.05|1946.26|1937.56|24
1626902420000|2021-07-21 21:20:20|1946.74|1938.04|1947|1938.3|1947.03|1938.33|1946.74|1938.04|16
1626902430000|2021-07-21 21:20:30|1947.02|1938.32|1947.09|1938.39|1947.09|1938.39|1946.97|1938.27|20
1626902440000|2021-07-21 21:20:40|1947.04|1938.34|1946.84|1938.14|1947.1|1938.4|1946.84|1938.14|29
1626902450000|2021-07-21 21:20:50|1946.94|1938.24|1946.9|1938.2|1947|1938.3|1946.82|1938.12|26
1626902460000|2021-07-21 21:21:00|1946.84|1938.14|1946.66|1937.96|1946.87|1938.17|1946.66|1937.96|19
1626902470000|2021-07-21 21:21:10|1946.59|1937.89|1947.14|1938.44|1947.14|1938.44|1946.44|1937.74|28
1626902480000|2021-07-21 21:21:20|1947.15|1938.45|1947.07|1938.37|1947.15|1938.45|1947.05|1938.35|9
1626902490000|2021-07-21 21:21:30|1947.2|1938.5|1947.23|1938.53|1947.25|1938.55|1947.2|1938.5|6
1626902500000|2021-07-21 21:21:40|1947.22|1938.52|1947.38|1938.68|1947.38|1938.68|1947.19|1938.49|9
1626902510000|2021-07-21 21:21:50|1947.39|1938.69|1947.39|1938.69|1947.43|1938.73|1947.26|1938.56|15
1626902520000|2021-07-21 21:22:00|1947.38|1938.68|1947.6|1938.9|1947.62|1938.92|1947.38|1938.68|12
1626902530000|2021-07-21 21:22:10|1947.54|1938.84|1947.54|1938.84|1947.54|1938.84|1947.32|1938.62|6
1626902540000|2021-07-21 21:22:20|1947.55|1938.85|1947.58|1938.88|1947.58|1938.88|1947.55|1938.85|2
1626902550000|2021-07-21 21:22:30|1947.56|1938.86|1947.52|1938.82|1947.56|1938.86|1947.41|1938.71|10
1626902560000|2021-07-21 21:22:40|1947.53|1938.83|1948.97|1940.27|1948.97|1940.27|1947.53|1938.83|15
1626902570000|2021-07-21 21:22:50|1948.94|1940.24|1949.06|1940.36|1949.09|1940.39|1948.82|1940.12|25
1626902580000|2021-07-21 21:23:00|1949.02|1940.32|1948.81|1940.11|1949.09|1940.39|1948.81|1940.11|10
1626902590000|2021-07-21 21:23:10|1948.82|1940.12|1948.98|1940.28|1948.98|1940.28|1948.82|1940.12|9
1626902600000|2021-07-21 21:23:20|1948.97|1940.27|1950.93|1942.23|1951.01|1942.31|1948.97|1940.27|26
1626902610000|2021-07-21 21:23:30|1951.07|1942.37|1950.42|1941.72|1951.1|1942.4|1950.15|1941.45|35
1626902620000|2021-07-21 21:23:40|1950.37|1941.67|1950.42|1941.72|1950.45|1941.75|1950.33|1941.63|27
1626902630000|2021-07-21 21:23:50|1950.43|1941.73|1950.54|1941.84|1950.54|1941.84|1950.39|1941.69|24
1626902640000|2021-07-21 21:24:00|1950.55|1941.85|1950.21|1941.51|1950.55|1941.85|1950.18|1941.48|31
1626902650000|2021-07-21 21:24:10|1950.29|1941.59|1950.31|1941.61|1950.32|1941.62|1950.27|1941.57|14
1626902660000|2021-07-21 21:24:20|1950.26|1941.56|1950.17|1941.47|1950.26|1941.56|1950.13|1941.43|3
1626902670000|2021-07-21 21:24:30|1950.16|1941.46|1950.2|1941.5|1950.2|1941.5|1949.73|1941.03|23
1626902680000|2021-07-21 21:24:40|1950.25|1941.55|1950.12|1941.42|1950.26|1941.56|1950.11|1941.41|18
1626902690000|2021-07-21 21:24:50|1950.13|1941.43|1950.09|1941.39|1950.13|1941.43|1949.94|1941.24|27
1626902700000|2021-07-21 21:25:00|1950.16|1941.46|1950.07|1941.37|1950.25|1941.55|1949.92|1941.22|23
1626902710000|2021-07-21 21:25:10|1950.06|1941.36|1949.02|1940.32|1950.07|1941.37|1949.02|1940.32|31
1626902720000|2021-07-21 21:25:20|1949.07|1940.37|1949.74|1941.04|1949.77|1941.07|1948.9|1940.2|18
1626902730000|2021-07-21 21:25:30|1948.97|1940.27|1948.5|1939.8|1949.44|1940.74|1948.45|1939.75|30
1626902740000|2021-07-21 21:25:40|1948.49|1939.79|1949.03|1940.33|1949.16|1940.46|1948.41|1939.71|25
1626902750000|2021-07-21 21:25:50|1949.02|1940.32|1947.93|1939.23|1949.03|1940.33|1947.93|1939.23|19
1626902760000|2021-07-21 21:26:00|1947.92|1939.22|1947.8|1939.1|1947.92|1939.22|1947.76|1939.06|22
1626902770000|2021-07-21 21:26:10|1947.79|1939.09|1947.58|1938.88|1947.8|1939.1|1947.47|1938.77|17
1626902780000|2021-07-21 21:26:20|1947.53|1938.83|1947.62|1938.92|1947.62|1938.92|1947.51|1938.81|11
1626902790000|2021-07-21 21:26:30|1947.51|1938.81|1946.92|1938.22|1947.62|1938.92|1946.92|1938.22|6
1626902800000|2021-07-21 21:26:40|1946.89|1938.19|1946.83|1938.13|1946.94|1938.24|1946.78|1938.08|29
1626902810000|2021-07-21 21:26:50|1946.79|1938.09|1947.19|1938.49|1947.62|1938.92|1946.77|1938.07|23
1626902820000|2021-07-21 21:27:00|1947.18|1938.48|1947.06|1938.36|1947.28|1938.58|1947.05|1938.35|20
1626902830000|2021-07-21 21:27:10|1947.08|1938.38|1946.48|1937.78|1947.18|1938.48|1946.38|1937.68|21
1626902840000|2021-07-21 21:27:20|1946.45|1937.75|1946.4|1937.7|1946.54|1937.84|1946.3|1937.6|19
1626902850000|2021-07-21 21:27:30|1946.42|1937.72|1946.38|1937.68|1946.47|1937.77|1946.38|1937.68|9
1626902860000|2021-07-21 21:27:40|1945.87|1937.17|1945.8|1937.1|1945.94|1937.24|1945.78|1937.08|24
1626902870000|2021-07-21 21:27:50|1945.83|1937.13|1947.29|1938.59|1947.29|1938.59|1945.7|1937|33
1626902880000|2021-07-21 21:28:00|1947.21|1938.51|1946.74|1938.04|1947.21|1938.51|1946.72|1938.02|26
1626902890000|2021-07-21 21:28:10|1946.73|1938.03|1946.54|1937.84|1946.99|1938.29|1946.54|1937.84|26
1626902900000|2021-07-21 21:28:20|1946.53|1937.83|1946.59|1937.89|1946.62|1937.92|1946.5|1937.8|20
1626902910000|2021-07-21 21:28:30|1946.57|1937.87|1946.47|1937.77|1946.72|1938.02|1946.45|1937.75|16
1626902920000|2021-07-21 21:28:40|1946.37|1937.67|1946.52|1937.82|1946.61|1937.91|1946.32|1937.62|10
1626902930000|2021-07-21 21:28:50|1946.47|1937.77|1948.07|1939.37|1948.07|1939.37|1946.42|1937.72|22
1626902940000|2021-07-21 21:29:00|1948.09|1939.39|1947.79|1939.09|1948.09|1939.39|1947.68|1938.98|22
1626902950000|2021-07-21 21:29:10|1947.66|1938.96|1948.16|1939.46|1948.16|1939.46|1947.63|1938.93|30
1626902960000|2021-07-21 21:29:20|1948.17|1939.47|1949.09|1940.39|1949.12|1940.42|1948.17|1939.47|22
1626902970000|2021-07-21 21:29:30|1949.05|1940.35|1949.58|1940.88|1949.58|1940.88|1949.05|1940.35|22
1626902980000|2021-07-21 21:29:40|1949.68|1940.98|1950.42|1941.72|1950.67|1941.97|1949.62|1940.92|16
1626902990000|2021-07-21 21:29:50|1950.41|1941.71|1951.3|1942.6|1951.32|1942.62|1950.41|1941.71|19
1626903000000|2021-07-21 21:30:00|1951.29|1942.59|1951.49|1942.79|1951.62|1942.92|1950.98|1942.28|18
1626903010000|2021-07-21 21:30:10|1951.46|1942.76|1951.01|1942.31|1951.46|1942.76|1950.99|1942.29|18
1626903020000|2021-07-21 21:30:20|1950.98|1942.28|1950.8|1942.1|1951.01|1942.31|1950.76|1942.06|10
1626903030000|2021-07-21 21:30:30|1950.84|1942.14|1951.44|1942.74|1951.6|1942.9|1950.81|1942.11|31
1626903040000|2021-07-21 21:30:40|1951.43|1942.73|1952.54|1943.84|1952.61|1943.91|1951.43|1942.73|18
1626903050000|2021-07-21 21:30:50|1952.55|1943.85|1953.7|1945|1953.7|1945|1952.46|1943.76|20
1626903060000|2021-07-21 21:31:00|1953.62|1944.92|1954.04|1945.34|1954.04|1945.34|1953.62|1944.92|6
1626903070000|2021-07-21 21:31:10|1954.03|1945.33|1954.04|1945.34|1954.06|1945.36|1954.03|1945.33|5
1626903080000|2021-07-21 21:31:20|1954.08|1945.38|1954.04|1945.34|1954.08|1945.38|1954.03|1945.33|16
1626903090000|2021-07-21 21:31:30|1954.03|1945.33|1954.12|1945.42|1954.16|1945.46|1954.03|1945.33|11
1626903100000|2021-07-21 21:31:40|1954.11|1945.41|1954.1|1945.4|1954.16|1945.46|1954.08|1945.38|18
1626903110000|2021-07-21 21:31:50|1954.11|1945.41|1954.17|1945.47|1954.18|1945.48|1954.11|1945.41|13
1626903120000|2021-07-21 21:32:00|1954.14|1945.44|1954.12|1945.42|1954.22|1945.52|1954.11|1945.41|23
1626903130000|2021-07-21 21:32:10|1954.22|1945.52|1954.2|1945.5|1954.28|1945.58|1953.85|1945.15|18
1626903140000|2021-07-21 21:32:20|1954.21|1945.51|1954.08|1945.38|1954.23|1945.53|1954.08|1945.38|6
1626903150000|2021-07-21 21:32:30|1954.1|1945.4|1954.27|1945.57|1954.33|1945.63|1954.1|1945.4|9
1626903160000|2021-07-21 21:32:40|1954.28|1945.58|1954.3|1945.6|1954.33|1945.63|1954.28|1945.58|5
1626903170000|2021-07-21 21:32:50|1954.31|1945.61|1954.32|1945.62|1954.32|1945.62|1954.27|1945.57|5
1626903180000|2021-07-21 21:33:00|1954.4|1945.7|1954.34|1945.64|1954.41|1945.71|1954.34|1945.64|6
1626903190000|2021-07-21 21:33:10|1954.38|1945.68|1954.38|1945.68|1954.38|1945.68|1954.38|1945.68|1
1626903200000|2021-07-21 21:33:20|1954.36|1945.66|1954.4|1945.7|1954.41|1945.71|1954.35|1945.65|7
1626903210000|2021-07-21 21:33:30|1954.39|1945.69|1954.52|1945.82|1954.54|1945.84|1954.38|1945.68|12
1626903220000|2021-07-21 21:33:40|1954.49|1945.79|1954.52|1945.82|1954.55|1945.85|1954.44|1945.74|18
1626903230000|2021-07-21 21:33:50|1954.59|1945.89|1954.73|1946.03|1954.79|1946.09|1954.53|1945.83|14
1626903240000|2021-07-21 21:34:00|1954.74|1946.04|1954.68|1945.98|1954.8|1946.1|1954.65|1945.95|9
1626903250000|2021-07-21 21:34:10|1954.71|1946.01|1954.94|1946.24|1954.94|1946.24|1954.6|1945.9|15
1626903260000|2021-07-21 21:34:20|1954.87|1946.17|1955.02|1946.32|1955.06|1946.36|1954.79|1946.09|27
1626903270000|2021-07-21 21:34:30|1955.03|1946.33|1955.59|1946.89|1955.59|1946.89|1955.03|1946.33|28
1626903280000|2021-07-21 21:34:40|1955.61|1946.91|1955.83|1947.13|1955.85|1947.15|1955.61|1946.91|30
1626903290000|2021-07-21 21:34:50|1955.81|1947.11|1957.04|1948.34|1957.04|1948.34|1955.78|1947.08|14
1626903300000|2021-07-21 21:35:00|1957.1|1948.4|1956.91|1948.21|1957.13|1948.43|1956.84|1948.14|21
1626903310000|2021-07-21 21:35:10|1956.89|1948.19|1956.85|1948.15|1956.9|1948.2|1956.84|1948.14|7
1626903320000|2021-07-21 21:35:20|1956.87|1948.17|1957.18|1948.48|1957.18|1948.48|1956.84|1948.14|12
1626903330000|2021-07-21 21:35:30|1957.17|1948.47|1959.05|1950.35|1959.05|1950.35|1957.17|1948.47|24
1626903340000|2021-07-21 21:35:40|1958.99|1950.29|1959.34|1950.64|1959.56|1950.86|1958.96|1950.26|32
1626903350000|2021-07-21 21:35:50|1959.24|1950.54|1958.91|1950.21|1959.24|1950.54|1958.91|1950.21|26
1626903360000|2021-07-21 21:36:00|1958.81|1950.11|1959.14|1950.44|1959.35|1950.65|1958.4|1949.7|18
1626903370000|2021-07-21 21:36:10|1959.17|1950.47|1959.16|1950.46|1959.35|1950.65|1958.89|1950.19|19
1626903380000|2021-07-21 21:36:20|1959.12|1950.42|1959.34|1950.64|1959.36|1950.66|1959.08|1950.38|20
1626903390000|2021-07-21 21:36:30|1959.18|1950.48|1959.34|1950.64|1959.34|1950.64|1959.18|1950.48|8
1626903400000|2021-07-21 21:36:40|1959.37|1950.67|1959.35|1950.65|1959.39|1950.69|1959.2|1950.5|14
1626903410000|2021-07-21 21:36:50|1959.24|1950.54|1959.34|1950.64|1959.35|1950.65|1959.24|1950.54|6
1626903420000|2021-07-21 21:37:00|1959.3|1950.6|1959.31|1950.61|1959.37|1950.67|1959.21|1950.51|27
1626903430000|2021-07-21 21:37:10|1959.34|1950.64|1959.29|1950.59|1959.44|1950.74|1959.26|1950.56|8
1626903440000|2021-07-21 21:37:20|1959.3|1950.6|1959.54|1950.84|1959.61|1950.91|1959.3|1950.6|12
1626903450000|2021-07-21 21:37:30|1959.53|1950.83|1959.67|1950.97|1959.76|1951.06|1959.53|1950.83|24
1626903460000|2021-07-21 21:37:40|1959.68|1950.98|1959.77|1951.07|1959.8|1951.1|1959.66|1950.96|27
1626903470000|2021-07-21 21:37:50|1959.76|1951.06|1959.45|1950.75|1959.8|1951.1|1959.45|1950.75|26
1626903480000|2021-07-21 21:38:00|1959.51|1950.81|1959.31|1950.61|1959.54|1950.84|1959.26|1950.56|20
1626903490000|2021-07-21 21:38:10|1959.29|1950.59|1959.72|1951.02|1959.82|1951.12|1959.29|1950.59|29
1626903500000|2021-07-21 21:38:20|1959.71|1951.01|1960.22|1951.52|1960.24|1951.54|1959.63|1950.93|16
1626903510000|2021-07-21 21:38:30|1960.19|1951.49|1962.56|1953.86|1962.56|1953.86|1960.12|1951.42|27
1626903520000|2021-07-21 21:38:40|1962.49|1953.79|1966.33|1957.63|1966.46|1957.76|1962.35|1953.65|34
1626903530000|2021-07-21 21:38:50|1966.27|1957.57|1964.43|1955.73|1966.3|1957.6|1964.38|1955.68|33
1626903540000|2021-07-21 21:39:00|1964.38|1955.68|1963.47|1954.77|1964.38|1955.68|1963.44|1954.74|30
1626903550000|2021-07-21 21:39:10|1963.6|1954.9|1963.54|1954.84|1964.18|1955.48|1963.46|1954.76|26
1626903560000|2021-07-21 21:39:20|1963.56|1954.86|1963.82|1955.12|1964.39|1955.69|1963.56|1954.86|21
1626903570000|2021-07-21 21:39:30|1963.83|1955.13|1963.84|1955.14|1963.96|1955.26|1963.79|1955.09|16
1626903580000|2021-07-21 21:39:40|1963.83|1955.13|1963.9|1955.2|1963.91|1955.21|1963.82|1955.12|4
1626903590000|2021-07-21 21:39:50|1963.89|1955.19|1964.02|1955.32|1964.08|1955.38|1963.85|1955.15|17
1626903600000|2021-07-21 21:40:00|1963.99|1955.29|1964.17|1955.47|1964.18|1955.48|1963.99|1955.29|24
1626903610000|2021-07-21 21:40:10|1964.18|1955.48|1963.92|1955.22|1964.24|1955.54|1963.92|1955.22|16
1626903620000|2021-07-21 21:40:20|1963.93|1955.23|1963.9|1955.2|1963.96|1955.26|1963.9|1955.2|5
1626903630000|2021-07-21 21:40:30|1964.03|1955.33|1963.86|1955.16|1964.03|1955.33|1963.86|1955.16|3
1626903640000|2021-07-21 21:40:40|1963.87|1955.17|1963.6|1954.9|1963.87|1955.17|1963.6|1954.9|9
1626903650000|2021-07-21 21:40:50|1963.57|1954.87|1963.54|1954.84|1963.6|1954.9|1963.45|1954.75|13
1626903660000|2021-07-21 21:41:00|1963.22|1954.52|1963.59|1954.89|1963.7|1955|1963.05|1954.35|22
1626903670000|2021-07-21 21:41:10|1963.71|1955.01|1961.13|1952.43|1963.71|1955.01|1960.99|1952.29|37
1626903680000|2021-07-21 21:41:20|1961.2|1952.5|1960.34|1951.64|1961.2|1952.5|1960.27|1951.57|35
1626903690000|2021-07-21 21:41:30|1960.3|1951.6|1959.94|1951.24|1961.16|1952.46|1959.78|1951.08|34
1626903700000|2021-07-21 21:41:40|1959.93|1951.23|1959.37|1950.67|1959.94|1951.24|1959.37|1950.67|33
1626903710000|2021-07-21 21:41:50|1959.34|1950.64|1958.86|1950.16|1959.61|1950.91|1958.73|1950.03|33
1626903720000|2021-07-21 21:42:00|1958.82|1950.12|1958.48|1949.78|1958.82|1950.12|1958.39|1949.69|36
1626903730000|2021-07-21 21:42:10|1958.45|1949.75|1958.44|1949.74|1958.57|1949.87|1958.12|1949.42|24
1626903740000|2021-07-21 21:42:20|1958.46|1949.76|1958.44|1949.74|1958.46|1949.76|1958.15|1949.45|28
1626903750000|2021-07-21 21:42:30|1958.3|1949.6|1958.15|1949.45|1958.36|1949.66|1958.08|1949.38|24
1626903760000|2021-07-21 21:42:40|1958.19|1949.49|1957.5|1948.8|1958.19|1949.49|1957.44|1948.74|19
1626903770000|2021-07-21 21:42:50|1957.48|1948.78|1957.35|1948.65|1958.06|1949.36|1957.34|1948.64|24
1626903780000|2021-07-21 21:43:00|1957.37|1948.67|1957.4|1948.7|1957.45|1948.75|1957.25|1948.55|26
1626903790000|2021-07-21 21:43:10|1957.35|1948.65|1957.01|1948.31|1957.41|1948.71|1956.96|1948.26|24
1626903800000|2021-07-21 21:43:20|1956.99|1948.29|1956.63|1947.93|1957.02|1948.32|1956.63|1947.93|13
1626903810000|2021-07-21 21:43:30|1956.62|1947.92|1958.1|1949.4|1958.58|1949.88|1956.62|1947.92|23
1626903820000|2021-07-21 21:43:40|1958.24|1949.54|1958.61|1949.91|1958.7|1950|1957.79|1949.09|28
1626903830000|2021-07-21 21:43:50|1958.54|1949.84|1957.46|1948.76|1958.6|1949.9|1957.33|1948.63|31
1626903840000|2021-07-21 21:44:00|1957.45|1948.75|1959.13|1950.43|1959.13|1950.43|1957.45|1948.75|31
1626903850000|2021-07-21 21:44:10|1959.14|1950.44|1958.97|1950.27|1959.14|1950.44|1958.96|1950.26|14
1626903860000|2021-07-21 21:44:20|1959.02|1950.32|1959.75|1951.05|1959.75|1951.05|1959.02|1950.32|19
1626903870000|2021-07-21 21:44:30|1959.74|1951.04|1958.77|1950.07|1959.75|1951.05|1958.77|1950.07|20
1626903880000|2021-07-21 21:44:40|1958.68|1949.98|1958.46|1949.76|1958.71|1950.01|1958.38|1949.68|15
1626903890000|2021-07-21 21:44:50|1958.47|1949.77|1959.37|1950.67|1959.4|1950.7|1958.43|1949.73|19
1626903900000|2021-07-21 21:45:00|1959.36|1950.66|1958.35|1949.65|1959.36|1950.66|1958.35|1949.65|37
1626903910000|2021-07-21 21:45:10|1958.34|1949.64|1957.83|1949.13|1958.36|1949.66|1957.66|1948.96|35
1626903920000|2021-07-21 21:45:20|1957.77|1949.07|1958.42|1949.72|1958.42|1949.72|1957.75|1949.05|33
1626903930000|2021-07-21 21:45:30|1958.65|1949.95|1958.16|1949.46|1958.65|1949.95|1958.07|1949.37|35
1626903940000|2021-07-21 21:45:40|1958.12|1949.42|1958.12|1949.42|1958.17|1949.47|1958.04|1949.34|31
1626903950000|2021-07-21 21:45:50|1958.1|1949.4|1957.97|1949.27|1958.14|1949.44|1957.87|1949.17|28
1626903960000|2021-07-21 21:46:00|1957.91|1949.21|1957.77|1949.07|1957.94|1949.24|1957.74|1949.04|30
1626903970000|2021-07-21 21:46:10|1957.76|1949.06|1957.85|1949.15|1957.88|1949.18|1957.74|1949.04|18
1626903980000|2021-07-21 21:46:20|1957.88|1949.18|1957.74|1949.04|1957.88|1949.18|1957.53|1948.83|15
1626903990000|2021-07-21 21:46:30|1957.63|1948.93|1957.69|1948.99|1957.82|1949.12|1957.6|1948.9|12
1626904000000|2021-07-21 21:46:40|1957.54|1948.84|1957.38|1948.68|1957.69|1948.99|1957.13|1948.43|25
1626904010000|2021-07-21 21:46:50|1957.54|1948.84|1957.09|1948.39|1957.54|1948.84|1956.99|1948.29|38
1626904020000|2021-07-21 21:47:00|1957.1|1948.4|1957.83|1949.13|1957.83|1949.13|1957.08|1948.38|18
1626904030000|2021-07-21 21:47:10|1957.92|1949.22|1958.23|1949.53|1959.24|1950.54|1957.92|1949.22|24
1626904040000|2021-07-21 21:47:20|1958.26|1949.56|1958.44|1949.74|1958.44|1949.74|1957.54|1948.84|21
1626904050000|2021-07-21 21:47:30|1958.57|1949.87|1958.57|1949.87|1958.57|1949.87|1958.23|1949.53|27
1626904060000|2021-07-21 21:47:40|1958.52|1949.82|1958.42|1949.72|1958.59|1949.89|1958.12|1949.42|35
1626904070000|2021-07-21 21:47:50|1958.39|1949.69|1958.55|1949.85|1958.65|1949.95|1958.27|1949.57|31
1626904080000|2021-07-21 21:48:00|1958.51|1949.81|1959.1|1950.4|1959.14|1950.44|1958.36|1949.66|28
1626904090000|2021-07-21 21:48:10|1959.12|1950.42|1958.36|1949.66|1959.13|1950.43|1958.33|1949.63|32
1626904100000|2021-07-21 21:48:20|1958.27|1949.57|1958.27|1949.57|1958.42|1949.72|1958.08|1949.38|28
1626904110000|2021-07-21 21:48:30|1958.25|1949.55|1958.21|1949.51|1958.25|1949.55|1958.09|1949.39|7
1626904120000|2021-07-21 21:48:40|1958.37|1949.67|1958.36|1949.66|1958.48|1949.78|1958.27|1949.57|21
1626904130000|2021-07-21 21:48:50|1958.4|1949.7|1958.17|1949.47|1958.41|1949.71|1958.16|1949.46|17
1626904140000|2021-07-21 21:49:00|1958.16|1949.46|1958.15|1949.45|1958.26|1949.56|1958.15|1949.45|10
1626904150000|2021-07-21 21:49:10|1958.21|1949.51|1957.02|1948.32|1958.22|1949.52|1957.02|1948.32|21
1626904160000|2021-07-21 21:49:20|1957.09|1948.39|1956.77|1948.07|1957.09|1948.39|1956.66|1947.96|23
1626904170000|2021-07-21 21:49:30|1956.76|1948.06|1958.52|1949.82|1959.03|1950.33|1956.67|1947.97|25
1626904180000|2021-07-21 21:49:40|1958.46|1949.76|1958.88|1950.18|1958.99|1950.29|1958.12|1949.42|38
1626904190000|2021-07-21 21:49:50|1958.78|1950.08|1959.04|1950.34|1959.14|1950.44|1958.67|1949.97|24
1626904200000|2021-07-21 21:50:00|1958.75|1950.05|1956.63|1947.93|1959.13|1950.43|1956.52|1947.82|34
1626904210000|2021-07-21 21:50:10|1956.71|1948.01|1956.65|1947.95|1956.86|1948.16|1956.59|1947.89|31
1626904220000|2021-07-21 21:50:20|1956.63|1947.93|1957.47|1948.77|1957.52|1948.82|1956.62|1947.92|13
1626904230000|2021-07-21 21:50:30|1957.46|1948.76|1957.53|1948.83|1957.63|1948.93|1957.41|1948.71|22
1626904240000|2021-07-21 21:50:40|1957.57|1948.87|1957.76|1949.06|1957.86|1949.16|1957.38|1948.68|28
1626904250000|2021-07-21 21:50:50|1957.75|1949.05|1957.67|1948.97|1957.76|1949.06|1957.35|1948.65|17
1626904260000|2021-07-21 21:51:00|1957.5|1948.8|1957.57|1948.87|1957.67|1948.97|1957.42|1948.72|12
1626904270000|2021-07-21 21:51:10|1957.55|1948.85|1956.96|1948.26|1957.56|1948.86|1956.96|1948.26|17
1626904280000|2021-07-21 21:51:20|1956.77|1948.07|1955.55|1946.85|1956.77|1948.07|1955.5|1946.8|31
1626904290000|2021-07-21 21:51:30|1955.56|1946.86|1955.38|1946.68|1955.64|1946.94|1955.31|1946.61|22
1626904300000|2021-07-21 21:51:40|1955.37|1946.67|1956.19|1947.49|1956.22|1947.52|1955.37|1946.67|30
1626904310000|2021-07-21 21:51:50|1956.12|1947.42|1955.96|1947.26|1956.2|1947.5|1955.94|1947.24|26
1626904320000|2021-07-21 21:52:00|1955.93|1947.23|1956.09|1947.39|1956.24|1947.54|1955.87|1947.17|14
1626904330000|2021-07-21 21:52:10|1956.31|1947.61|1956.41|1947.71|1956.47|1947.77|1956.24|1947.54|13
1626904340000|2021-07-21 21:52:20|1956.4|1947.7|1956.61|1947.91|1956.61|1947.91|1956.29|1947.59|8
1626904350000|2021-07-21 21:52:30|1956.72|1948.02|1956.95|1948.25|1956.97|1948.27|1956.52|1947.82|15
1626904360000|2021-07-21 21:52:40|1956.61|1947.91|1956.67|1947.97|1956.89|1948.19|1956.13|1947.43|14
1626904370000|2021-07-21 21:52:50|1956.64|1947.94|1956.21|1947.51|1956.64|1947.94|1956.08|1947.38|10
1626904380000|2021-07-21 21:53:00|1956.24|1947.54|1955.57|1946.87|1956.27|1947.57|1955.57|1946.87|27
1626904390000|2021-07-21 21:53:10|1955.48|1946.78|1956.2|1947.5|1956.28|1947.58|1955.48|1946.78|32
1626904400000|2021-07-21 21:53:20|1956.19|1947.49|1955.32|1946.62|1956.3|1947.6|1955.19|1946.49|34
1626904410000|2021-07-21 21:53:30|1955.31|1946.61|1955.59|1946.89|1955.59|1946.89|1955.31|1946.61|17
1626904420000|2021-07-21 21:53:40|1955.78|1947.08|1956.02|1947.32|1956.31|1947.61|1955.74|1947.04|10
1626904430000|2021-07-21 21:53:50|1956.23|1947.53|1956.29|1947.59|1956.35|1947.65|1956.22|1947.52|4
1626904440000|2021-07-21 21:54:00|1956.09|1947.39|1955.82|1947.12|1956.11|1947.41|1955.74|1947.04|13
1626904450000|2021-07-21 21:54:10|1955.7|1947|1956.77|1948.07|1957.15|1948.45|1955.7|1947|23
1626904460000|2021-07-21 21:54:20|1956.68|1947.98|1956.63|1947.93|1956.71|1948.01|1956.57|1947.87|12
1626904470000|2021-07-21 21:54:30|1956.61|1947.91|1956.84|1948.14|1957.02|1948.32|1956.51|1947.81|26
1626904480000|2021-07-21 21:54:40|1956.85|1948.15|1956.64|1947.94|1956.88|1948.18|1956.64|1947.94|31
1626904490000|2021-07-21 21:54:50|1956.71|1948.01|1956.8|1948.1|1956.9|1948.2|1956.66|1947.96|32
1626904500000|2021-07-21 21:55:00|1956.77|1948.07|1956.29|1947.59|1956.77|1948.07|1956.09|1947.39|33
1626904510000|2021-07-21 21:55:10|1956.27|1947.57|1955.38|1946.68|1956.34|1947.64|1955.38|1946.68|26
1626904520000|2021-07-21 21:55:20|1955.47|1946.77|1955.19|1946.49|1955.61|1946.91|1955.15|1946.45|33
1626904530000|2021-07-21 21:55:30|1955.23|1946.53|1955.12|1946.42|1955.37|1946.67|1955.1|1946.4|26
1626904540000|2021-07-21 21:55:40|1955.21|1946.51|1955.81|1947.11|1955.87|1947.17|1954.86|1946.16|28
1626904550000|2021-07-21 21:55:50|1955.83|1947.13|1955.07|1946.37|1956.52|1947.82|1955.01|1946.31|30
1626904560000|2021-07-21 21:56:00|1955.01|1946.31|1954.7|1946|1955.04|1946.34|1954.66|1945.96|31
1626904570000|2021-07-21 21:56:10|1954.58|1945.88|1954.39|1945.69|1954.68|1945.98|1954.24|1945.54|19
1626904580000|2021-07-21 21:56:20|1954.4|1945.7|1954.39|1945.69|1954.4|1945.7|1954.33|1945.63|10
1626904590000|2021-07-21 21:56:30|1954|1945.3|1954.39|1945.69|1954.39|1945.69|1953.97|1945.27|7
1626904600000|2021-07-21 21:56:40|1954.31|1945.61|1955.31|1946.61|1955.47|1946.77|1954.19|1945.49|18
1626904610000|2021-07-21 21:56:50|1955.32|1946.62|1955.63|1946.93|1955.76|1947.06|1955.23|1946.53|16
1626904620000|2021-07-21 21:57:00|1955.6|1946.9|1955.04|1946.34|1955.6|1946.9|1955.03|1946.33|17
1626904630000|2021-07-21 21:57:10|1955.05|1946.35|1955.04|1946.34|1955.05|1946.35|1955.04|1946.34|2
1626904640000|2021-07-21 21:57:20|1955.06|1946.36|1954.62|1945.92|1955.56|1946.86|1954.6|1945.9|24
1626904650000|2021-07-21 21:57:30|1954.56|1945.86|1954.44|1945.74|1954.68|1945.98|1954.44|1945.74|22
1626904660000|2021-07-21 21:57:40|1954.45|1945.75|1954.42|1945.72|1954.45|1945.75|1954.41|1945.71|8
1626904670000|2021-07-21 21:57:50|1954.41|1945.71|1954.65|1945.95|1954.65|1945.95|1954.4|1945.7|11
1626904680000|2021-07-21 21:58:00|1954.67|1945.97|1954.42|1945.72|1954.93|1946.23|1954.42|1945.72|26
1626904690000|2021-07-21 21:58:10|1954.43|1945.73|1954.27|1945.57|1954.47|1945.77|1954.24|1945.54|14
1626904700000|2021-07-21 21:58:20|1954.24|1945.54|1954.23|1945.53|1954.27|1945.57|1954.23|1945.53|4
1626904710000|2021-07-21 21:58:30|1954.36|1945.66|1954.26|1945.56|1954.36|1945.66|1954.19|1945.49|8
1626904720000|2021-07-21 21:58:40|1954.29|1945.59|1954.31|1945.61|1954.31|1945.61|1954.26|1945.56|10
1626904730000|2021-07-21 21:58:50|1954.29|1945.59|1955.04|1946.34|1955.12|1946.42|1954.29|1945.59|26
1626904740000|2021-07-21 21:59:00|1955.1|1946.4|1955.24|1946.54|1955.26|1946.56|1955.06|1946.36|4
1626904750000|2021-07-21 21:59:10|1955.3|1946.6|1955.27|1946.57|1955.35|1946.65|1955.26|1946.56|6
1626904760000|2021-07-21 21:59:20|1955.26|1946.56|1955.29|1946.59|1955.53|1946.83|1955.26|1946.56|5
1626904770000|2021-07-21 21:59:30|1955.35|1946.65|1955.49|1946.79|1955.49|1946.79|1955.35|1946.65|2
1626904780000|2021-07-21 21:59:40|1955.35|1946.65|1955.83|1947.13|1955.93|1947.23|1955.28|1946.58|17
1626904790000|2021-07-21 21:59:50|1955.71|1947.01|1955.46|1946.76|1955.83|1947.13|1955.39|1946.69|8
1626904800000|2021-07-21 22:00:00|1955.78|1947.08|1955.76|1947.06|1955.78|1947.08|1955.71|1947.01|5
1626904810000|2021-07-21 22:00:10|1955.67|1946.97|1955.69|1946.99|1955.76|1947.06|1955.67|1946.97|8
1626904820000|2021-07-21 22:00:20|1955.79|1947.09|1955.89|1947.19|1955.89|1947.19|1955.79|1947.09|2
1626904850000|2021-07-21 22:00:50|1955.88|1947.18|1955.86|1947.16|1955.88|1947.18|1955.86|1947.16|2
1626904870000|2021-07-21 22:01:10|1955.87|1947.17|1955.9|1947.2|1955.91|1947.21|1955.86|1947.16|5
1626904880000|2021-07-21 22:01:20|1955.87|1947.17|1955.83|1947.13|1955.93|1947.23|1955.74|1947.04|21
1626904890000|2021-07-21 22:01:30|1955.85|1947.15|1957.02|1948.32|1957.02|1948.32|1955.85|1947.15|21
1626904900000|2021-07-21 22:01:40|1957.05|1948.35|1957.77|1949.07|1957.77|1949.07|1956.69|1947.99|35
1626904910000|2021-07-21 22:01:50|1957.75|1949.05|1957.98|1949.28|1958.13|1949.43|1957.51|1948.81|28
1626904920000|2021-07-21 22:02:00|1958.01|1949.31|1958.37|1949.67|1958.41|1949.71|1957.95|1949.25|24
1626904930000|2021-07-21 22:02:10|1958.4|1949.7|1959.59|1950.89|1959.59|1950.89|1958.4|1949.7|32
1626904940000|2021-07-21 22:02:20|1959.65|1950.95|1959.96|1951.26|1960.1|1951.4|1959.65|1950.95|29
1626904950000|2021-07-21 22:02:30|1959.94|1951.24|1960.36|1951.66|1960.44|1951.74|1959.94|1951.24|24
1626904960000|2021-07-21 22:02:40|1960.46|1951.76|1961.3|1952.6|1961.36|1952.66|1960.46|1951.76|27
1626904970000|2021-07-21 22:02:50|1961.29|1952.59|1961.45|1952.75|1961.6|1952.9|1961.26|1952.56|33
1626904980000|2021-07-21 22:03:00|1961.44|1952.74|1960.73|1952.03|1961.44|1952.74|1960.32|1951.62|22
1626904990000|2021-07-21 22:03:10|1960.69|1951.99|1961.67|1952.97|1961.73|1953.03|1960.69|1951.99|23
1626905000000|2021-07-21 22:03:20|1961.63|1952.93|1961.22|1952.52|1961.63|1952.93|1961.22|1952.52|13
1626905010000|2021-07-21 22:03:30|1960.67|1951.97|1961.02|1952.32|1961.22|1952.52|1960.18|1951.48|28
1626905020000|2021-07-21 22:03:40|1961|1952.3|1960.89|1952.19|1961.14|1952.44|1960.53|1951.83|17
1626905030000|2021-07-21 22:03:50|1961.02|1952.32|1960.87|1952.17|1961.06|1952.36|1960.87|1952.17|9
1626905040000|2021-07-21 22:04:00|1960.79|1952.09|1960.65|1951.95|1960.96|1952.26|1960.49|1951.79|20
1626905050000|2021-07-21 22:04:10|1960.75|1952.05|1960.65|1951.95|1960.75|1952.05|1960.55|1951.85|11
1626905060000|2021-07-21 22:04:20|1960.6|1951.9|1960.36|1951.66|1960.65|1951.95|1960.27|1951.57|23
1626905070000|2021-07-21 22:04:30|1960.32|1951.62|1960.86|1952.16|1960.94|1952.24|1960.27|1951.57|22
1626905080000|2021-07-21 22:04:40|1961|1952.3|1961.44|1952.74|1962.68|1953.98|1961|1952.3|36
1626905090000|2021-07-21 22:04:50|1961.47|1952.77|1961.53|1952.83|1961.67|1952.97|1960.92|1952.22|33
1626905100000|2021-07-21 22:05:00|1961.62|1952.92|1960.2|1951.5|1961.75|1953.05|1960.2|1951.5|32
1626905110000|2021-07-21 22:05:10|1960.47|1951.77|1960.03|1951.33|1960.47|1951.77|1959.96|1951.26|27
1626905120000|2021-07-21 22:05:20|1960.15|1951.45|1959.4|1950.7|1960.27|1951.57|1959.15|1950.45|32
1626905130000|2021-07-21 22:05:30|1959.39|1950.69|1959.6|1950.9|1959.8|1951.1|1959.15|1950.45|28
1626905140000|2021-07-21 22:05:40|1959.48|1950.78|1959.02|1950.32|1959.56|1950.86|1958.86|1950.16|21
1626905150000|2021-07-21 22:05:50|1959.07|1950.37|1958.98|1950.28|1959.28|1950.58|1958.84|1950.14|32
1626905160000|2021-07-21 22:06:00|1958.97|1950.27|1958.51|1949.81|1959.05|1950.35|1958.24|1949.54|25
1626905170000|2021-07-21 22:06:10|1958.5|1949.8|1957.69|1948.99|1958.5|1949.8|1957.65|1948.95|29
1626905180000|2021-07-21 22:06:20|1957.76|1949.06|1958.12|1949.42|1958.13|1949.43|1957.57|1948.87|19
1626905190000|2021-07-21 22:06:30|1958.24|1949.54|1958.22|1949.52|1958.34|1949.64|1958.02|1949.32|15
1626905200000|2021-07-21 22:06:40|1958.08|1949.38|1958.21|1949.51|1958.22|1949.52|1957.64|1948.94|25
1626905210000|2021-07-21 22:06:50|1958.22|1949.52|1959.7|1951|1959.86|1951.16|1958.22|1949.52|16
1626905220000|2021-07-21 22:07:00|1959.62|1950.92|1958.51|1949.81|1959.63|1950.93|1958.51|1949.81|29
1626905230000|2021-07-21 22:07:10|1958.59|1949.89|1959.79|1951.09|1960.34|1951.64|1958.59|1949.89|26
1626905240000|2021-07-21 22:07:20|1959.8|1951.1|1959.69|1950.99|1959.81|1951.11|1959.43|1950.73|27
1626905250000|2021-07-21 22:07:30|1959.7|1951|1959.87|1951.17|1960.02|1951.32|1959.61|1950.91|29
1626905260000|2021-07-21 22:07:40|1959.94|1951.24|1959.65|1950.95|1959.96|1951.26|1959.55|1950.85|28
1626905270000|2021-07-21 22:07:50|1959.66|1950.96|1959.84|1951.14|1959.98|1951.28|1959.59|1950.89|20
1626905280000|2021-07-21 22:08:00|1959.77|1951.07|1959.18|1950.48|1959.83|1951.13|1958.35|1949.65|32
1626905290000|2021-07-21 22:08:10|1959.23|1950.53|1959.26|1950.56|1959.41|1950.71|1959.08|1950.38|23
1626905300000|2021-07-21 22:08:20|1959.3|1950.6|1958.8|1950.1|1959.42|1950.72|1958.65|1949.95|23
1626905310000|2021-07-21 22:08:30|1958.62|1949.92|1958.87|1950.17|1958.91|1950.21|1958.39|1949.69|22
1626905320000|2021-07-21 22:08:40|1958.9|1950.2|1958.93|1950.23|1958.94|1950.24|1958.55|1949.85|30
1626905330000|2021-07-21 22:08:50|1958.94|1950.24|1959.07|1950.37|1959.13|1950.43|1958.92|1950.22|28
1626905340000|2021-07-21 22:09:00|1959.02|1950.32|1958.36|1949.66|1959.09|1950.39|1958.36|1949.66|31
1626905350000|2021-07-21 22:09:10|1958.43|1949.73|1958.98|1950.28|1959.33|1950.63|1957.97|1949.27|36
1626905360000|2021-07-21 22:09:20|1959.04|1950.34|1958.26|1949.56|1959.04|1950.34|1958.24|1949.54|32
1626905370000|2021-07-21 22:09:30|1958.29|1949.59|1958.28|1949.58|1958.37|1949.67|1958.24|1949.54|11
1626905380000|2021-07-21 22:09:40|1958.35|1949.65|1959.07|1950.37|1959.36|1950.66|1958.25|1949.55|25
1626905390000|2021-07-21 22:09:50|1959.06|1950.36|1959.95|1951.25|1960|1951.3|1959.06|1950.36|23
1626905400000|2021-07-21 22:10:00|1959.98|1951.28|1959.87|1951.17|1960.06|1951.36|1959.62|1950.92|26
1626905410000|2021-07-21 22:10:10|1959.92|1951.22|1959.62|1950.92|1960.04|1951.34|1959.6|1950.9|20
1626905420000|2021-07-21 22:10:20|1959.64|1950.94|1960.56|1951.86|1960.56|1951.86|1959.6|1950.9|18
1626905430000|2021-07-21 22:10:30|1960.65|1951.95|1961|1952.3|1961|1952.3|1960.63|1951.93|27
1626905440000|2021-07-21 22:10:40|1961.01|1952.31|1961.79|1953.09|1961.79|1953.09|1961.01|1952.31|25
1626905450000|2021-07-21 22:10:50|1961.85|1953.15|1962.47|1953.77|1962.51|1953.81|1961.82|1953.12|31
1626905460000|2021-07-21 22:11:00|1962.29|1953.59|1961.92|1953.22|1962.77|1954.07|1961.64|1952.94|27
1626905470000|2021-07-21 22:11:10|1961.93|1953.23|1962.88|1954.18|1962.93|1954.23|1961.93|1953.23|31
1626905480000|2021-07-21 22:11:20|1962.85|1954.15|1963.12|1954.42|1963.41|1954.71|1962.81|1954.11|34
1626905490000|2021-07-21 22:11:30|1963.13|1954.43|1963.21|1954.51|1963.26|1954.56|1963.11|1954.41|27
1626905500000|2021-07-21 22:11:40|1963.2|1954.5|1963.49|1954.79|1964.27|1955.57|1963.2|1954.5|19
1626905510000|2021-07-21 22:11:50|1963.48|1954.78|1963.84|1955.14|1963.87|1955.17|1963.48|1954.78|17
1626905520000|2021-07-21 22:12:00|1963.87|1955.17|1964.11|1955.41|1964.26|1955.56|1963.87|1955.17|16
1626905530000|2021-07-21 22:12:10|1964.1|1955.4|1965.83|1957.13|1965.83|1957.13|1964.1|1955.4|12
1626905540000|2021-07-21 22:12:20|1965.71|1957.01|1965.64|1956.94|1966.27|1957.57|1965.27|1956.57|24
1626905550000|2021-07-21 22:12:30|1965.65|1956.95|1967.7|1959|1967.96|1959.26|1965.65|1956.95|21
1626905560000|2021-07-21 22:12:40|1967.71|1959.01|1967.63|1958.93|1968.05|1959.35|1967.08|1958.38|27
1626905570000|2021-07-21 22:12:50|1967.54|1958.84|1968.09|1959.39|1968.15|1959.45|1967.54|1958.84|21
1626905580000|2021-07-21 22:13:00|1968.1|1959.4|1967.03|1958.33|1968.14|1959.44|1966.85|1958.15|33
1626905590000|2021-07-21 22:13:10|1967.02|1958.32|1965.14|1956.44|1967.02|1958.32|1965.07|1956.37|38
1626905600000|2021-07-21 22:13:20|1965.12|1956.42|1966.03|1957.33|1966.03|1957.33|1964.73|1956.03|34
1626905610000|2021-07-21 22:13:30|1965.79|1957.09|1966.13|1957.43|1966.37|1957.67|1965.79|1957.09|30
1626905620000|2021-07-21 22:13:40|1966.21|1957.51|1966.22|1957.52|1966.59|1957.89|1966.21|1957.51|25
1626905630000|2021-07-21 22:13:50|1966.23|1957.53|1966.87|1958.17|1967|1958.3|1966.23|1957.53|12
1626905640000|2021-07-21 22:14:00|1966.86|1958.16|1966.78|1958.08|1966.86|1958.16|1966.59|1957.89|10
1626905650000|2021-07-21 22:14:10|1966.76|1958.06|1966.85|1958.15|1966.85|1958.15|1966.72|1958.02|5
1626905660000|2021-07-21 22:14:20|1966.86|1958.16|1967.05|1958.35|1967.08|1958.38|1966.74|1958.04|19
1626905670000|2021-07-21 22:14:30|1967.04|1958.34|1966.49|1957.79|1967.04|1958.34|1966.36|1957.66|16
1626905680000|2021-07-21 22:14:40|1966.38|1957.68|1966.41|1957.71|1966.61|1957.91|1966.3|1957.6|21
1626905690000|2021-07-21 22:14:50|1966.4|1957.7|1965.98|1957.28|1966.49|1957.79|1965.73|1957.03|31
1626905700000|2021-07-21 22:15:00|1965.96|1957.26|1965.18|1956.48|1966.05|1957.35|1965.06|1956.36|34
1626905710000|2021-07-21 22:15:10|1965.15|1956.45|1964.78|1956.08|1965.15|1956.45|1964.58|1955.88|24
1626905720000|2021-07-21 22:15:20|1964.73|1956.03|1964.34|1955.64|1964.81|1956.11|1964.23|1955.53|21
1626905730000|2021-07-21 22:15:30|1964.35|1955.65|1963.56|1954.86|1964.35|1955.65|1963.53|1954.83|20
1626905740000|2021-07-21 22:15:40|1963.62|1954.92|1963.61|1954.91|1963.62|1954.92|1963.56|1954.86|11
1626905750000|2021-07-21 22:15:50|1963.68|1954.98|1963.73|1955.03|1963.78|1955.08|1963.68|1954.98|14
1626905760000|2021-07-21 22:16:00|1963.74|1955.04|1963.16|1954.46|1963.78|1955.08|1962.82|1954.12|24
1626905770000|2021-07-21 22:16:10|1963.11|1954.41|1962.6|1953.9|1963.11|1954.41|1962.6|1953.9|19
1626905780000|2021-07-21 22:16:20|1962.61|1953.91|1962.61|1953.91|1962.92|1954.22|1962.56|1953.86|19
1626905790000|2021-07-21 22:16:30|1962.64|1953.94|1962.6|1953.9|1962.68|1953.98|1962.11|1953.41|22
1626905800000|2021-07-21 22:16:40|1962.91|1954.21|1962.44|1953.74|1962.94|1954.24|1962.21|1953.51|28
1626905810000|2021-07-21 22:16:50|1962.4|1953.7|1962.4|1953.7|1962.8|1954.1|1962.24|1953.54|28
1626905820000|2021-07-21 22:17:00|1962.49|1953.79|1963.09|1954.39|1963.32|1954.62|1962.34|1953.64|26
1626905830000|2021-07-21 22:17:10|1963.04|1954.34|1963.15|1954.45|1963.38|1954.68|1962.84|1954.14|29
1626905840000|2021-07-21 22:17:20|1963.14|1954.44|1964.04|1955.34|1964.35|1955.65|1962.96|1954.26|25
1626905850000|2021-07-21 22:17:30|1964.07|1955.37|1963.67|1954.97|1964.17|1955.47|1963.39|1954.69|27
1626905860000|2021-07-21 22:17:40|1963.73|1955.03|1964.19|1955.49|1964.19|1955.49|1963.67|1954.97|31
1626905870000|2021-07-21 22:17:50|1964.2|1955.5|1964.16|1955.46|1964.44|1955.74|1964.16|1955.46|18
1626905880000|2021-07-21 22:18:00|1964.24|1955.54|1965.62|1956.92|1965.75|1957.05|1964.17|1955.47|35
1626905890000|2021-07-21 22:18:10|1965.61|1956.91|1965.97|1957.27|1966.09|1957.39|1965.6|1956.9|15
1626905900000|2021-07-21 22:18:20|1965.96|1957.26|1965.8|1957.1|1966.06|1957.36|1965.65|1956.95|25
1626905910000|2021-07-21 22:18:30|1965.81|1957.11|1966.04|1957.34|1966.04|1957.34|1965.67|1956.97|26
1626905920000|2021-07-21 22:18:40|1966.03|1957.33|1966.3|1957.6|1966.31|1957.61|1965.87|1957.17|22
1626905930000|2021-07-21 22:18:50|1966.37|1957.67|1968.63|1959.93|1968.63|1959.93|1966.37|1957.67|33
1626905940000|2021-07-21 22:19:00|1968.64|1959.94|1969.47|1960.77|1969.55|1960.85|1968.63|1959.93|26
1626905950000|2021-07-21 22:19:10|1969.75|1961.05|1968.83|1960.13|1969.84|1961.14|1968.8|1960.1|25
1626905960000|2021-07-21 22:19:20|1968.82|1960.12|1968.44|1959.74|1969.16|1960.46|1968.44|1959.74|21
1626905970000|2021-07-21 22:19:30|1968.45|1959.75|1968.49|1959.79|1968.49|1959.79|1967.93|1959.23|20
1626905980000|2021-07-21 22:19:40|1968.48|1959.78|1968.36|1959.66|1968.81|1960.11|1968.28|1959.58|25
1626905990000|2021-07-21 22:19:50|1968.46|1959.76|1969.59|1960.89|1969.59|1960.89|1968.44|1959.74|25
1626906000000|2021-07-21 22:20:00|1969.65|1960.95|1968.75|1960.05|1969.66|1960.96|1968.66|1959.96|27
1626906010000|2021-07-21 22:20:10|1968.8|1960.1|1969.01|1960.31|1969.75|1961.05|1968.57|1959.87|29
1626906020000|2021-07-21 22:20:20|1969.02|1960.32|1968.64|1959.94|1969.02|1960.32|1968.57|1959.87|20
1626906030000|2021-07-21 22:20:30|1968.72|1960.02|1968.85|1960.15|1969.09|1960.39|1968.48|1959.78|31
1626906040000|2021-07-21 22:20:40|1968.88|1960.18|1970.05|1961.35|1970.16|1961.46|1968.86|1960.16|27
1626906050000|2021-07-21 22:20:50|1970.1|1961.4|1971.51|1962.81|1971.51|1962.81|1970.02|1961.32|38
1626906060000|2021-07-21 22:21:00|1971.62|1962.92|1971.06|1962.36|1972.89|1964.19|1971.04|1962.34|33
1626906070000|2021-07-21 22:21:10|1971.13|1962.43|1970.06|1961.36|1971.47|1962.77|1969.93|1961.23|33
1626906080000|2021-07-21 22:21:20|1969.92|1961.22|1970.26|1961.56|1970.32|1961.62|1969.65|1960.95|24
1626906090000|2021-07-21 22:21:30|1970.22|1961.52|1972.25|1963.55|1972.57|1963.87|1969.92|1961.22|35
1626906100000|2021-07-21 22:21:40|1972.26|1963.56|1971.55|1962.85|1972.26|1963.56|1971.23|1962.53|32
1626906110000|2021-07-21 22:21:50|1971.3|1962.6|1971.67|1962.97|1971.67|1962.97|1970.85|1962.15|27
1626906120000|2021-07-21 22:22:00|1971.75|1963.05|1971.3|1962.6|1971.87|1963.17|1971.07|1962.37|23
1626906130000|2021-07-21 22:22:10|1971.31|1962.61|1971.35|1962.65|1971.43|1962.73|1971.2|1962.5|14
1626906140000|2021-07-21 22:22:20|1971.33|1962.63|1972.41|1963.71|1972.57|1963.87|1971.05|1962.35|28
1626906150000|2021-07-21 22:22:30|1972.33|1963.63|1972.54|1963.84|1972.54|1963.84|1972.33|1963.63|19
1626906160000|2021-07-21 22:22:40|1972.49|1963.79|1972.36|1963.66|1972.49|1963.79|1972.27|1963.57|16
1626906170000|2021-07-21 22:22:50|1972.37|1963.67|1972.88|1964.18|1972.99|1964.29|1972.33|1963.63|21
1626906180000|2021-07-21 22:23:00|1973.25|1964.55|1971.87|1963.17|1973.57|1964.87|1971.87|1963.17|30
1626906190000|2021-07-21 22:23:10|1971.69|1962.99|1971.15|1962.45|1971.89|1963.19|1970.98|1962.28|25
1626906200000|2021-07-21 22:23:20|1971.19|1962.49|1972.26|1963.56|1972.42|1963.72|1971.01|1962.31|31
1626906210000|2021-07-21 22:23:30|1972.27|1963.57|1972.83|1964.13|1972.83|1964.13|1972.17|1963.47|13
1626906220000|2021-07-21 22:23:40|1972.84|1964.14|1972.74|1964.04|1972.89|1964.19|1972.37|1963.67|31
1626906230000|2021-07-21 22:23:50|1972.76|1964.06|1972.77|1964.07|1972.81|1964.11|1972.74|1964.04|15
1626906240000|2021-07-21 22:24:00|1973.14|1964.44|1973.39|1964.69|1973.39|1964.69|1973.14|1964.44|14
1626906250000|2021-07-21 22:24:10|1973.41|1964.71|1973.98|1965.28|1974.66|1965.96|1973.4|1964.7|25
1626906260000|2021-07-21 22:24:20|1973.97|1965.27|1974.86|1966.16|1974.95|1966.25|1973.62|1964.92|35
1626906270000|2021-07-21 22:24:30|1974.85|1966.15|1976.97|1968.27|1977.78|1969.08|1974.8|1966.1|34
1626906280000|2021-07-21 22:24:40|1976.96|1968.26|1975.11|1966.41|1977.1|1968.4|1975.11|1966.41|37
1626906290000|2021-07-21 22:24:50|1975.02|1966.32|1975.87|1967.17|1975.93|1967.23|1975.02|1966.32|33
1626906300000|2021-07-21 22:25:00|1975.8|1967.1|1975.11|1966.41|1975.99|1967.29|1975.07|1966.37|29
1626906310000|2021-07-21 22:25:10|1974.93|1966.23|1974.63|1965.93|1975.15|1966.45|1974.52|1965.82|32
1626906320000|2021-07-21 22:25:20|1974.65|1965.95|1974.82|1966.12|1974.93|1966.23|1974.59|1965.89|22
1626906330000|2021-07-21 22:25:30|1974.81|1966.11|1975.45|1966.75|1975.53|1966.83|1974.74|1966.04|19
1626906340000|2021-07-21 22:25:40|1975.56|1966.86|1975.53|1966.83|1975.72|1967.02|1975.37|1966.67|25
1626906350000|2021-07-21 22:25:50|1975.48|1966.78|1974.97|1966.27|1975.48|1966.78|1974.93|1966.23|18
1626906360000|2021-07-21 22:26:00|1974.87|1966.17|1974.7|1966|1974.87|1966.17|1974.32|1965.62|36
1626906370000|2021-07-21 22:26:10|1974.73|1966.03|1974.78|1966.08|1974.84|1966.14|1974.35|1965.65|31
1626906380000|2021-07-21 22:26:20|1974.75|1966.05|1975.24|1966.54|1975.42|1966.72|1974.73|1966.03|26
1626906390000|2021-07-21 22:26:30|1975.21|1966.51|1975.18|1966.48|1975.29|1966.59|1974.9|1966.2|29
1626906400000|2021-07-21 22:26:40|1975.25|1966.55|1975.88|1967.18|1976.27|1967.57|1975.25|1966.55|21
1626906410000|2021-07-21 22:26:50|1976.81|1968.11|1976.96|1968.26|1977.34|1968.64|1976.76|1968.06|33
1626906420000|2021-07-21 22:27:00|1976.7|1968|1976.11|1967.41|1976.71|1968.01|1975.49|1966.79|34
1626906430000|2021-07-21 22:27:10|1976.13|1967.43|1976.73|1968.03|1976.87|1968.17|1976.06|1967.36|26
1626906440000|2021-07-21 22:27:20|1976.78|1968.08|1977.09|1968.39|1977.23|1968.53|1976.39|1967.69|24
1626906450000|2021-07-21 22:27:30|1977.15|1968.45|1977.25|1968.55|1977.88|1969.18|1977.06|1968.36|35
1626906460000|2021-07-21 22:27:40|1977.85|1969.15|1978.1|1969.4|1978.79|1970.09|1977.84|1969.14|38
1626906470000|2021-07-21 22:27:50|1977.29|1968.59|1978.22|1969.52|1978.46|1969.76|1977.23|1968.53|30
1626906480000|2021-07-21 22:28:00|1978.32|1969.62|1977.2|1968.5|1978.48|1969.78|1977.2|1968.5|31
1626906490000|2021-07-21 22:28:10|1977.22|1968.52|1979.2|1970.5|1979.2|1970.5|1977.22|1968.52|36
1626906500000|2021-07-21 22:28:20|1979.19|1970.49|1979.18|1970.48|1979.36|1970.66|1979.03|1970.33|28
1626906510000|2021-07-21 22:28:30|1979.35|1970.65|1978.53|1969.83|1979.48|1970.78|1978.51|1969.81|28
1626906520000|2021-07-21 22:28:40|1978.46|1969.76|1978.06|1969.36|1978.48|1969.78|1977.65|1968.95|23
1626906530000|2021-07-21 22:28:50|1978|1969.3|1978.29|1969.59|1978.39|1969.69|1978|1969.3|15
1626906540000|2021-07-21 22:29:00|1978.23|1969.53|1978.42|1969.72|1978.42|1969.72|1977.76|1969.06|26
1626906550000|2021-07-21 22:29:10|1978.29|1969.59|1978.19|1969.49|1978.43|1969.73|1977.82|1969.12|26
1626906560000|2021-07-21 22:29:20|1978.18|1969.48|1976.46|1967.76|1978.18|1969.48|1976.46|1967.76|29
1626906570000|2021-07-21 22:29:30|1976.6|1967.9|1976.21|1967.51|1976.6|1967.9|1976.21|1967.51|11
1626906580000|2021-07-21 22:29:40|1976.35|1967.65|1975.4|1966.7|1976.35|1967.65|1975.4|1966.7|32
1626906590000|2021-07-21 22:29:50|1975.43|1966.73|1976.02|1967.32|1976.16|1967.46|1975.43|1966.73|33
1626906600000|2021-07-21 22:30:00|1976.07|1967.37|1974.82|1966.12|1976.17|1967.47|1974.82|1966.12|35
1626906610000|2021-07-21 22:30:10|1974.79|1966.09|1973.94|1965.24|1974.79|1966.09|1973.91|1965.21|27
1626906620000|2021-07-21 22:30:20|1973.91|1965.21|1974.51|1965.81|1974.84|1966.14|1973.87|1965.17|11
1626906630000|2021-07-21 22:30:30|1974.57|1965.87|1974.35|1965.65|1974.57|1965.87|1974.08|1965.38|25
1626906640000|2021-07-21 22:30:40|1974.33|1965.63|1974.39|1965.69|1974.39|1965.69|1974.21|1965.51|23
1626906650000|2021-07-21 22:30:50|1974.37|1965.67|1973.91|1965.21|1974.39|1965.69|1973.91|1965.21|22
1626906660000|2021-07-21 22:31:00|1973.93|1965.23|1974.43|1965.73|1974.75|1966.05|1973.91|1965.21|29
1626906670000|2021-07-21 22:31:10|1974.21|1965.51|1975.35|1966.65|1975.44|1966.74|1974.18|1965.48|36
1626906680000|2021-07-21 22:31:20|1975.38|1966.68|1975.32|1966.62|1975.45|1966.75|1975.26|1966.56|27
1626906690000|2021-07-21 22:31:30|1975.3|1966.6|1974.56|1965.86|1975.3|1966.6|1974.28|1965.58|35
1626906700000|2021-07-21 22:31:40|1974.48|1965.78|1974.42|1965.72|1974.75|1966.05|1974.34|1965.64|23
1626906710000|2021-07-21 22:31:50|1974.45|1965.75|1973.77|1965.07|1974.53|1965.83|1973.61|1964.91|26
1626906720000|2021-07-21 22:32:00|1973.84|1965.14|1973.87|1965.17|1974.46|1965.76|1973.71|1965.01|20
1626906730000|2021-07-21 22:32:10|1973.88|1965.18|1973.4|1964.7|1973.94|1965.24|1973.32|1964.62|28
1626906740000|2021-07-21 22:32:20|1973.39|1964.69|1973.31|1964.61|1973.39|1964.69|1972.94|1964.24|17
1626906750000|2021-07-21 22:32:30|1973.3|1964.6|1973.03|1964.33|1973.31|1964.61|1973.03|1964.33|23
1626906760000|2021-07-21 22:32:40|1972.84|1964.14|1972.85|1964.15|1973.24|1964.54|1972.69|1963.99|32
1626906770000|2021-07-21 22:32:50|1972.73|1964.03|1973.31|1964.61|1973.57|1964.87|1972.72|1964.02|16
1626906780000|2021-07-21 22:33:00|1973.29|1964.59|1973.71|1965.01|1973.8|1965.1|1973.29|1964.59|19
1626906790000|2021-07-21 22:33:10|1973.72|1965.02|1974.21|1965.51|1974.36|1965.66|1973.69|1964.99|20
1626906800000|2021-07-21 22:33:20|1974.2|1965.5|1973.21|1964.51|1974.2|1965.5|1973.2|1964.5|26
1626906810000|2021-07-21 22:33:30|1973.2|1964.5|1972.59|1963.89|1973.2|1964.5|1972.59|1963.89|18
1626906820000|2021-07-21 22:33:40|1972.58|1963.88|1971.69|1962.99|1972.66|1963.96|1971.18|1962.48|12
1626906830000|2021-07-21 22:33:50|1971.59|1962.89|1972.84|1964.14|1973.04|1964.34|1971.59|1962.89|34
1626906840000|2021-07-21 22:34:00|1972.8|1964.1|1972.45|1963.75|1973.47|1964.77|1972.45|1963.75|33
1626906850000|2021-07-21 22:34:10|1972.35|1963.65|1973.86|1965.16|1973.86|1965.16|1972.35|1963.65|29
1626906860000|2021-07-21 22:34:20|1973.84|1965.14|1973.99|1965.29|1974.14|1965.44|1973.77|1965.07|31
1626906870000|2021-07-21 22:34:30|1973.96|1965.26|1974.47|1965.77|1974.47|1965.77|1973.79|1965.09|33
1626906880000|2021-07-21 22:34:40|1974.39|1965.69|1974.23|1965.53|1974.39|1965.69|1974.02|1965.32|17
1626906890000|2021-07-21 22:34:50|1974.18|1965.48|1975.26|1966.56|1975.39|1966.69|1974.15|1965.45|17
1626906900000|2021-07-21 22:35:00|1975.2|1966.5|1974.54|1965.84|1975.2|1966.5|1974.42|1965.72|18
1626906910000|2021-07-21 22:35:10|1974.48|1965.78|1974.62|1965.92|1974.77|1966.07|1973.91|1965.21|22
1626906920000|2021-07-21 22:35:20|1974.71|1966.01|1974.24|1965.54|1974.71|1966.01|1974.2|1965.5|24
1626906930000|2021-07-21 22:35:30|1974.23|1965.53|1973.85|1965.15|1974.23|1965.53|1973.43|1964.73|28
1626906940000|2021-07-21 22:35:40|1973.9|1965.2|1973.36|1964.66|1973.93|1965.23|1973.36|1964.66|20
1626906950000|2021-07-21 22:35:50|1973.33|1964.63|1974.24|1965.54|1974.38|1965.68|1973.33|1964.63|30
1626906960000|2021-07-21 22:36:00|1974.11|1965.41|1973.34|1964.64|1974.11|1965.41|1973.25|1964.55|20
1626906970000|2021-07-21 22:36:10|1973.37|1964.67|1973.48|1964.78|1973.49|1964.79|1973.32|1964.62|20
1626906980000|2021-07-21 22:36:20|1973.34|1964.64|1973.28|1964.58|1973.46|1964.76|1973.08|1964.38|10
1626906990000|2021-07-21 22:36:30|1973.18|1964.48|1972.92|1964.22|1973.18|1964.48|1972.88|1964.18|18
1626907000000|2021-07-21 22:36:40|1972.93|1964.23|1972.84|1964.14|1972.95|1964.25|1972.78|1964.08|23
1626907010000|2021-07-21 22:36:50|1972.82|1964.12|1972.43|1963.73|1973|1964.3|1972.43|1963.73|18
1626907020000|2021-07-21 22:37:00|1972.74|1964.04|1972.36|1963.66|1972.74|1964.04|1972.36|1963.66|8
1626907030000|2021-07-21 22:37:10|1972.37|1963.67|1972.47|1963.77|1973.15|1964.45|1972.29|1963.59|24
1626907040000|2021-07-21 22:37:20|1972.55|1963.85|1972.18|1963.48|1972.57|1963.87|1972.12|1963.42|25
1626907050000|2021-07-21 22:37:30|1972.21|1963.51|1972.28|1963.58|1972.59|1963.89|1972.21|1963.51|19
1626907060000|2021-07-21 22:37:40|1972.29|1963.59|1972.88|1964.18|1972.98|1964.28|1972.28|1963.58|28
1626907070000|2021-07-21 22:37:50|1972.71|1964.01|1973.14|1964.44|1973.16|1964.46|1972.57|1963.87|32
1626907080000|2021-07-21 22:38:00|1973.06|1964.36|1973.52|1964.82|1973.55|1964.85|1972.28|1963.58|31
1626907090000|2021-07-21 22:38:10|1973.18|1964.48|1973.19|1964.49|1973.36|1964.66|1973.05|1964.35|35
1626907100000|2021-07-21 22:38:20|1973.3|1964.6|1973.5|1964.8|1973.56|1964.86|1973.17|1964.47|26
1626907110000|2021-07-21 22:38:30|1973.49|1964.79|1973.39|1964.69|1973.63|1964.93|1973.37|1964.67|16
1626907120000|2021-07-21 22:38:40|1973.44|1964.74|1973.45|1964.75|1973.45|1964.75|1973.41|1964.71|8
1626907130000|2021-07-21 22:38:50|1973.41|1964.71|1974.11|1965.41|1974.11|1965.41|1973.37|1964.67|9
1626907140000|2021-07-21 22:39:00|1974.12|1965.42|1974.19|1965.49|1974.26|1965.56|1974.12|1965.42|24
1626907150000|2021-07-21 22:39:10|1974.17|1965.47|1974.06|1965.36|1974.39|1965.69|1974.04|1965.34|15
1626907160000|2021-07-21 22:39:20|1974.07|1965.37|1973.36|1964.66|1974.11|1965.41|1973.36|1964.66|12
1626907170000|2021-07-21 22:39:30|1973.47|1964.77|1973.3|1964.6|1973.49|1964.79|1973.14|1964.44|16
1626907180000|2021-07-21 22:39:40|1973.29|1964.59|1973.17|1964.47|1973.55|1964.85|1973.17|1964.47|10
1626907190000|2021-07-21 22:39:50|1973.11|1964.41|1973.67|1964.97|1973.79|1965.09|1973.11|1964.41|19
1626907200000|2021-07-21 22:40:00|1973.82|1965.12|1972.39|1963.69|1973.82|1965.12|1972.28|1963.58|22
1626907210000|2021-07-21 22:40:10|1972.35|1963.65|1972.31|1963.61|1972.45|1963.75|1972.19|1963.49|29
1626907220000|2021-07-21 22:40:20|1972.41|1963.71|1972.44|1963.74|1972.66|1963.96|1972.15|1963.45|26
1626907230000|2021-07-21 22:40:30|1972.11|1963.41|1972.12|1963.42|1972.26|1963.56|1972.05|1963.35|18
1626907240000|2021-07-21 22:40:40|1972.02|1963.32|1971.77|1963.07|1972.02|1963.32|1971.77|1963.07|2
1626907250000|2021-07-21 22:40:50|1971.7|1963|1971.67|1962.97|1971.77|1963.07|1971.67|1962.97|4
1626907260000|2021-07-21 22:41:00|1971.64|1962.94|1970.78|1962.08|1971.64|1962.94|1970.72|1962.02|16
1626907270000|2021-07-21 22:41:10|1970.82|1962.12|1971.84|1963.14|1972.3|1963.6|1970.82|1962.12|29
1626907280000|2021-07-21 22:41:20|1971.74|1963.04|1971.08|1962.38|1971.74|1963.04|1971.05|1962.35|34
1626907290000|2021-07-21 22:41:30|1971.18|1962.48|1970.71|1962.01|1971.2|1962.5|1970.71|1962.01|9
1626907300000|2021-07-21 22:41:40|1970.78|1962.08|1970.99|1962.29|1971.13|1962.43|1970.57|1961.87|24
1626907310000|2021-07-21 22:41:50|1971.01|1962.31|1971.13|1962.43|1971.13|1962.43|1970.76|1962.06|26
1626907320000|2021-07-21 22:42:00|1971.16|1962.46|1972.02|1963.32|1972.02|1963.32|1970.71|1962.01|28
1626907330000|2021-07-21 22:42:10|1971.85|1963.15|1972.25|1963.55|1972.36|1963.66|1971.79|1963.09|30
1626907340000|2021-07-21 22:42:20|1972.28|1963.58|1972.77|1964.07|1972.86|1964.16|1972.09|1963.39|30
1626907350000|2021-07-21 22:42:30|1972.7|1964|1972.8|1964.1|1972.87|1964.17|1972.51|1963.81|19
1626907360000|2021-07-21 22:42:40|1972.67|1963.97|1972.38|1963.68|1972.8|1964.1|1972.26|1963.56|25
1626907370000|2021-07-21 22:42:50|1972.4|1963.7|1972.06|1963.36|1972.47|1963.77|1972.05|1963.35|24
1626907380000|2021-07-21 22:43:00|1972.14|1963.44|1971.82|1963.12|1972.14|1963.44|1971.71|1963.01|28
1626907390000|2021-07-21 22:43:10|1971.8|1963.1|1971.87|1963.17|1971.87|1963.17|1971.72|1963.02|21
1626907400000|2021-07-21 22:43:20|1971.77|1963.07|1971.77|1963.07|1971.77|1963.07|1971.76|1963.06|5
1626907410000|2021-07-21 22:43:30|1971.76|1963.06|1971.78|1963.08|1971.8|1963.1|1971.75|1963.05|11
1626907420000|2021-07-21 22:43:40|1971.84|1963.14|1971.81|1963.11|1971.84|1963.14|1971.81|1963.11|2
1626907430000|2021-07-21 22:43:50|1971.78|1963.08|1972.55|1963.85|1972.55|1963.85|1971.75|1963.05|10
1626907440000|2021-07-21 22:44:00|1972.32|1963.62|1972.45|1963.75|1972.57|1963.87|1972.32|1963.62|14
1626907450000|2021-07-21 22:44:10|1972.54|1963.84|1973.14|1964.44|1973.14|1964.44|1972.48|1963.78|10
1626907460000|2021-07-21 22:44:20|1973.11|1964.41|1972.8|1964.1|1973.17|1964.47|1972.72|1964.02|9
1626907470000|2021-07-21 22:44:30|1972.81|1964.11|1972.89|1964.19|1972.95|1964.25|1972.79|1964.09|10
1626907480000|2021-07-21 22:44:40|1972.84|1964.14|1973.05|1964.35|1973.05|1964.35|1972.84|1964.14|10
1626907490000|2021-07-21 22:44:50|1973.06|1964.36|1974.42|1965.72|1974.42|1965.72|1973.06|1964.36|26
1626907500000|2021-07-21 22:45:00|1974.48|1965.78|1975.03|1966.33|1975.35|1966.65|1974.48|1965.78|29
1626907510000|2021-07-21 22:45:10|1975.04|1966.34|1975.15|1966.45|1975.3|1966.6|1974.91|1966.21|24
1626907520000|2021-07-21 22:45:20|1975.13|1966.43|1974.73|1966.03|1975.26|1966.56|1974.61|1965.91|35
1626907530000|2021-07-21 22:45:30|1974.76|1966.06|1975.19|1966.49|1975.2|1966.5|1974.73|1966.03|30
1626907540000|2021-07-21 22:45:40|1975.22|1966.52|1975.41|1966.71|1975.41|1966.71|1975.16|1966.46|12
1626907550000|2021-07-21 22:45:50|1975.4|1966.7|1975.6|1966.9|1975.6|1966.9|1975.33|1966.63|23
1626907560000|2021-07-21 22:46:00|1975.65|1966.95|1975.87|1967.17|1975.87|1967.17|1975.37|1966.67|19
1626907570000|2021-07-21 22:46:10|1975.92|1967.22|1976.3|1967.6|1977.44|1968.74|1975.92|1967.22|26
1626907580000|2021-07-21 22:46:20|1976.44|1967.74|1977.07|1968.37|1977.18|1968.48|1976.44|1967.74|34
1626907590000|2021-07-21 22:46:30|1977.02|1968.32|1977.01|1968.31|1977.2|1968.5|1976.94|1968.24|22
1626907600000|2021-07-21 22:46:40|1977|1968.3|1977.56|1968.86|1977.56|1968.86|1976.96|1968.26|18
1626907610000|2021-07-21 22:46:50|1977.57|1968.87|1977.7|1969|1977.86|1969.16|1977.45|1968.75|26
1626907620000|2021-07-21 22:47:00|1977.75|1969.05|1977.62|1968.92|1978.13|1969.43|1977.43|1968.73|31
1626907630000|2021-07-21 22:47:10|1977.72|1969.02|1977.63|1968.93|1977.72|1969.02|1977.53|1968.83|13
1626907640000|2021-07-21 22:47:20|1977.61|1968.91|1978.23|1969.53|1978.23|1969.53|1977.46|1968.76|17
1626907650000|2021-07-21 22:47:30|1978.19|1969.49|1978.81|1970.11|1978.82|1970.12|1978.01|1969.31|20
1626907660000|2021-07-21 22:47:40|1978.76|1970.06|1978.79|1970.09|1978.93|1970.23|1978.74|1970.04|17
1626907670000|2021-07-21 22:47:50|1978.94|1970.24|1979.12|1970.42|1979.56|1970.86|1978.94|1970.24|20
1626907680000|2021-07-21 22:48:00|1979.73|1971.03|1980.14|1971.44|1980.31|1971.61|1979.58|1970.88|28
1626907690000|2021-07-21 22:48:10|1980.06|1971.36|1981.48|1972.78|1981.48|1972.78|1980.06|1971.36|27
1626907700000|2021-07-21 22:48:20|1981.63|1972.93|1980.94|1972.24|1981.94|1973.24|1980.93|1972.23|22
1626907710000|2021-07-21 22:48:30|1980.93|1972.23|1980.62|1971.92|1981.09|1972.39|1980.55|1971.85|22
1626907720000|2021-07-21 22:48:40|1980.64|1971.94|1979.93|1971.23|1980.64|1971.94|1979.89|1971.19|23
1626907730000|2021-07-21 22:48:50|1979.94|1971.24|1979.98|1971.28|1980.47|1971.77|1979.93|1971.23|19
1626907740000|2021-07-21 22:49:00|1980.18|1971.48|1979.5|1970.8|1980.58|1971.88|1979.22|1970.52|23
1626907750000|2021-07-21 22:49:10|1979.42|1970.72|1979.55|1970.85|1979.7|1971|1979.17|1970.47|24
1626907760000|2021-07-21 22:49:20|1979.5|1970.8|1978.85|1970.15|1979.5|1970.8|1978.85|1970.15|6
1626907770000|2021-07-21 22:49:30|1978.5|1969.8|1979.72|1971.02|1980.1|1971.4|1978.2|1969.5|21
1626907780000|2021-07-21 22:49:40|1979.67|1970.97|1979.86|1971.16|1980.01|1971.31|1979.41|1970.71|20
1626907790000|2021-07-21 22:49:50|1979.89|1971.19|1979.74|1971.04|1980.25|1971.55|1979.74|1971.04|24
1626907800000|2021-07-21 22:50:00|1979.7|1971|1978.91|1970.21|1980.12|1971.42|1978.85|1970.15|37
1626907810000|2021-07-21 22:50:10|1978.92|1970.22|1978.28|1969.58|1978.92|1970.22|1978.08|1969.38|37
1626907820000|2021-07-21 22:50:20|1978.19|1969.49|1977.45|1968.75|1978.28|1969.58|1977.36|1968.66|24
1626907830000|2021-07-21 22:50:30|1977.44|1968.74|1977.63|1968.93|1977.93|1969.23|1977.34|1968.64|31
1626907840000|2021-07-21 22:50:40|1977.66|1968.96|1977.86|1969.16|1977.97|1969.27|1977.66|1968.96|20
1626907850000|2021-07-21 22:50:50|1977.87|1969.17|1978.58|1969.88|1978.68|1969.98|1977.87|1969.17|24
1626907860000|2021-07-21 22:51:00|1978.52|1969.82|1978.03|1969.33|1978.57|1969.87|1978.03|1969.33|19
1626907870000|2021-07-21 22:51:10|1978.02|1969.32|1978.02|1969.32|1978.13|1969.43|1977.98|1969.28|12
1626907880000|2021-07-21 22:51:20|1978.01|1969.31|1977.98|1969.28|1978.02|1969.32|1977.96|1969.26|21
1626907890000|2021-07-21 22:51:30|1978.01|1969.31|1977.42|1968.72|1978.01|1969.31|1977.42|1968.72|12
1626907900000|2021-07-21 22:51:40|1977.38|1968.68|1977.35|1968.65|1977.43|1968.73|1977.35|1968.65|6
1626907910000|2021-07-21 22:51:50|1976.99|1968.29|1976.96|1968.26|1977.37|1968.67|1976.78|1968.08|27
1626907920000|2021-07-21 22:52:00|1976.95|1968.25|1976.88|1968.18|1977.16|1968.46|1976.73|1968.03|30
1626907930000|2021-07-21 22:52:10|1976.87|1968.17|1976.85|1968.15|1976.94|1968.24|1976.62|1967.92|31
1626907940000|2021-07-21 22:52:20|1976.89|1968.19|1977.55|1968.85|1977.55|1968.85|1976.85|1968.15|25
1626907950000|2021-07-21 22:52:30|1977.58|1968.88|1978.64|1969.94|1978.64|1969.94|1977.58|1968.88|24
1626907960000|2021-07-21 22:52:40|1978.76|1970.06|1979|1970.3|1979.18|1970.48|1978.66|1969.96|37
1626907970000|2021-07-21 22:52:50|1979.11|1970.41|1979.66|1970.96|1979.77|1971.07|1979.11|1970.41|29
1626907980000|2021-07-21 22:53:00|1979.63|1970.93|1979.74|1971.04|1979.75|1971.05|1979.47|1970.77|29
1626907990000|2021-07-21 22:53:10|1979.77|1971.07|1979.53|1970.83|1979.77|1971.07|1979.43|1970.73|11
1626908000000|2021-07-21 22:53:20|1979.44|1970.74|1979.49|1970.79|1979.65|1970.95|1978.81|1970.11|19
1626908010000|2021-07-21 22:53:30|1979.35|1970.65|1979.4|1970.7|1979.49|1970.79|1979.35|1970.65|15
1626908020000|2021-07-21 22:53:40|1979.45|1970.75|1979.58|1970.88|1979.58|1970.88|1979.35|1970.65|14
1626908030000|2021-07-21 22:53:50|1979.48|1970.78|1979.96|1971.26|1979.97|1971.27|1979.44|1970.74|14
1626908040000|2021-07-21 22:54:00|1979.9|1971.2|1980.34|1971.64|1980.38|1971.68|1979.89|1971.19|24
1626908050000|2021-07-21 22:54:10|1980.37|1971.67|1980.7|1972|1980.71|1972.01|1980.37|1971.67|28
1626908060000|2021-07-21 22:54:20|1980.71|1972.01|1981.71|1973.01|1981.86|1973.16|1980.71|1972.01|16
1626908070000|2021-07-21 22:54:30|1981.7|1973|1981.64|1972.94|1982.02|1973.32|1981.64|1972.94|11
1626908080000|2021-07-21 22:54:40|1981.54|1972.84|1981.5|1972.8|1981.54|1972.84|1981.07|1972.37|14
1626908090000|2021-07-21 22:54:50|1981.59|1972.89|1981.6|1972.9|1981.68|1972.98|1981.48|1972.78|9
1626908100000|2021-07-21 22:55:00|1981.55|1972.85|1980.65|1971.95|1981.55|1972.85|1980.55|1971.85|25
1626908110000|2021-07-21 22:55:10|1980.63|1971.93|1980.45|1971.75|1980.87|1972.17|1980.12|1971.42|21
1626908120000|2021-07-21 22:55:20|1980.74|1972.04|1979.81|1971.11|1980.98|1972.28|1979.67|1970.97|19
1626908130000|2021-07-21 22:55:30|1979.62|1970.92|1979.73|1971.03|1980.08|1971.38|1979.58|1970.88|24
1626908140000|2021-07-21 22:55:40|1979.74|1971.04|1979.58|1970.88|1980.02|1971.32|1979.58|1970.88|21
1626908150000|2021-07-21 22:55:50|1979.49|1970.79|1979.66|1970.96|1979.71|1971.01|1979.49|1970.79|18
1626908160000|2021-07-21 22:56:00|1979.62|1970.92|1980.2|1971.5|1980.22|1971.52|1979.53|1970.83|16
1626908170000|2021-07-21 22:56:10|1980.17|1971.47|1982.84|1974.14|1982.84|1974.14|1980.11|1971.41|20
1626908180000|2021-07-21 22:56:20|1982.54|1973.84|1983.59|1974.89|1983.7|1975|1982.54|1973.84|13
1626908190000|2021-07-21 22:56:30|1983.57|1974.87|1983.44|1974.74|1983.57|1974.87|1983.14|1974.44|18
1626908200000|2021-07-21 22:56:40|1983.43|1974.73|1984.49|1975.79|1984.77|1976.07|1983.2|1974.5|21
1626908210000|2021-07-21 22:56:50|1984.43|1975.73|1985.29|1976.59|1985.42|1976.72|1984.37|1975.67|13
1626908220000|2021-07-21 22:57:00|1985.88|1977.18|1986.03|1977.33|1986.26|1977.56|1984.89|1976.19|33
1626908230000|2021-07-21 22:57:10|1985.99|1977.29|1987.6|1978.9|1987.6|1978.9|1985.96|1977.26|37
1626908240000|2021-07-21 22:57:20|1987.58|1978.88|1987.58|1978.88|1988.22|1979.52|1987.4|1978.7|35
1626908250000|2021-07-21 22:57:30|1987.46|1978.76|1986.78|1978.08|1987.46|1978.76|1986.47|1977.77|32
1626908260000|2021-07-21 22:57:40|1986.91|1978.21|1986.47|1977.77|1986.98|1978.28|1986.35|1977.65|36
1626908270000|2021-07-21 22:57:50|1987.23|1978.53|1987.87|1979.17|1988.42|1979.72|1987.03|1978.33|32
1626908280000|2021-07-21 22:58:00|1988.11|1979.41|1987.14|1978.44|1988.11|1979.41|1987.14|1978.44|24
1626908290000|2021-07-21 22:58:10|1987.11|1978.41|1987.96|1979.26|1988.2|1979.5|1987.1|1978.4|24
1626908300000|2021-07-21 22:58:20|1988.17|1979.47|1988.4|1979.7|1988.44|1979.74|1987.94|1979.24|26
1626908310000|2021-07-21 22:58:30|1988.41|1979.71|1988.44|1979.74|1988.48|1979.78|1988.31|1979.61|29
1626908320000|2021-07-21 22:58:40|1988.49|1979.79|1988.93|1980.23|1988.98|1980.28|1988.49|1979.79|10
1626908330000|2021-07-21 22:58:50|1988.88|1980.18|1988.9|1980.2|1989.13|1980.43|1988.59|1979.89|34
1626908340000|2021-07-21 22:59:00|1988.95|1980.25|1988.3|1979.6|1989.15|1980.45|1988.3|1979.6|32
1626908350000|2021-07-21 22:59:10|1988.33|1979.63|1987.86|1979.16|1988.33|1979.63|1987.79|1979.09|17
1626908360000|2021-07-21 22:59:20|1987.81|1979.11|1987.9|1979.2|1988.03|1979.33|1987.76|1979.06|15
1626908370000|2021-07-21 22:59:30|1987.87|1979.17|1987.85|1979.15|1988|1979.3|1987.72|1979.02|25
1626908380000|2021-07-21 22:59:40|1987.76|1979.06|1986.93|1978.23|1987.76|1979.06|1986.83|1978.13|27
1626908390000|2021-07-21 22:59:50|1986.91|1978.21|1988.86|1980.16|1988.86|1980.16|1986.91|1978.21|34
1626908400000|2021-07-21 23:00:00|1988.73|1980.03|1988|1979.3|1988.73|1980.03|1987.36|1978.66|33
1626908410000|2021-07-21 23:00:10|1988.04|1979.34|1987.94|1979.24|1988.04|1979.34|1987.83|1979.13|24
1626908420000|2021-07-21 23:00:20|1988.05|1979.35|1987.21|1978.51|1988.05|1979.35|1987.11|1978.41|23
1626908430000|2021-07-21 23:00:30|1987.2|1978.5|1986.51|1977.81|1987.2|1978.5|1986.5|1977.8|34
1626908440000|2021-07-21 23:00:40|1986.48|1977.78|1986.32|1977.62|1986.48|1977.78|1986.29|1977.59|8
1626908450000|2021-07-21 23:00:50|1986.31|1977.61|1985.44|1976.74|1986.31|1977.61|1985.44|1976.74|33
1626908460000|2021-07-21 23:01:00|1985.42|1976.72|1985.2|1976.5|1985.42|1976.72|1985|1976.3|21
1626908470000|2021-07-21 23:01:10|1985.28|1976.58|1984.84|1976.14|1985.28|1976.58|1984.84|1976.14|27
1626908480000|2021-07-21 23:01:20|1984.83|1976.13|1984.66|1975.96|1985.19|1976.49|1984.01|1975.31|34
1626908490000|2021-07-21 23:01:30|1984.7|1976|1984.42|1975.72|1985.17|1976.47|1984.39|1975.69|35
1626908500000|2021-07-21 23:01:40|1984.39|1975.69|1984.46|1975.76|1984.49|1975.79|1984.33|1975.63|16
1626908510000|2021-07-21 23:01:50|1984.47|1975.77|1984.29|1975.59|1984.47|1975.77|1984.29|1975.59|6
1626908520000|2021-07-21 23:02:00|1984.28|1975.58|1984.7|1976|1985.03|1976.33|1984.28|1975.58|25
1626908530000|2021-07-21 23:02:10|1984.78|1976.08|1985.66|1976.96|1985.72|1977.02|1984.55|1975.85|15
1626908540000|2021-07-21 23:02:20|1985.68|1976.98|1985.08|1976.38|1985.76|1977.06|1985.08|1976.38|34
1626908550000|2021-07-21 23:02:30|1985.17|1976.47|1985.03|1976.33|1985.17|1976.47|1984.94|1976.24|14
1626908560000|2021-07-21 23:02:40|1985.08|1976.38|1985.19|1976.49|1985.23|1976.53|1985.01|1976.31|7
1626908570000|2021-07-21 23:02:50|1985.23|1976.53|1985.93|1977.23|1985.94|1977.24|1985.21|1976.51|21
1626908580000|2021-07-21 23:03:00|1986.02|1977.32|1985.89|1977.19|1986.15|1977.45|1985.74|1977.04|26
1626908590000|2021-07-21 23:03:10|1985.7|1977|1985.56|1976.86|1986|1977.3|1985.37|1976.67|13
1626908600000|2021-07-21 23:03:20|1985.58|1976.88|1984.98|1976.28|1985.93|1977.23|1984.93|1976.23|23
1626908610000|2021-07-21 23:03:30|1984.97|1976.27|1984.87|1976.17|1984.99|1976.29|1984.82|1976.12|11
1626908620000|2021-07-21 23:03:40|1984.84|1976.14|1984.78|1976.08|1984.92|1976.22|1984.78|1976.08|17
1626908630000|2021-07-21 23:03:50|1984.79|1976.09|1984.61|1975.91|1984.79|1976.09|1984.6|1975.9|15
1626908640000|2021-07-21 23:04:00|1984.6|1975.9|1983.63|1974.93|1984.63|1975.93|1983.12|1974.42|24
1626908650000|2021-07-21 23:04:10|1983.58|1974.88|1981.98|1973.28|1983.61|1974.91|1981.74|1973.04|37
1626908660000|2021-07-21 23:04:20|1981.92|1973.22|1981.79|1973.09|1982.15|1973.45|1981.58|1972.88|28
1626908670000|2021-07-21 23:04:30|1981.78|1973.08|1982.45|1973.75|1983.06|1974.36|1981.78|1973.08|37
1626908680000|2021-07-21 23:04:40|1982.42|1973.72|1982.64|1973.94|1983.09|1974.39|1982.42|1973.72|36
1626908690000|2021-07-21 23:04:50|1982.63|1973.93|1982.74|1974.04|1983.03|1974.33|1982.6|1973.9|33
1626908700000|2021-07-21 23:05:00|1982.73|1974.03|1981.64|1972.94|1982.8|1974.1|1981.61|1972.91|34
1626908710000|2021-07-21 23:05:10|1981.7|1973|1980.84|1972.14|1981.88|1973.18|1980.81|1972.11|36
1626908720000|2021-07-21 23:05:20|1980.83|1972.13|1979.54|1970.84|1980.83|1972.13|1979.38|1970.68|34
1626908730000|2021-07-21 23:05:30|1979.63|1970.93|1981.44|1972.74|1981.5|1972.8|1979.36|1970.66|36
1626908740000|2021-07-21 23:05:40|1981.52|1972.82|1981.77|1973.07|1981.88|1973.18|1981.13|1972.43|31
1626908750000|2021-07-21 23:05:50|1981.78|1973.08|1982.74|1974.04|1982.8|1974.1|1981.77|1973.07|19
1626908760000|2021-07-21 23:06:00|1982.75|1974.05|1983.09|1974.39|1983.12|1974.42|1982.53|1973.83|20
1626908770000|2021-07-21 23:06:10|1983.07|1974.37|1984.31|1975.61|1984.31|1975.61|1983|1974.3|26
1626908780000|2021-07-21 23:06:20|1984.18|1975.48|1983.95|1975.25|1984.73|1976.03|1983.95|1975.25|22
1626908790000|2021-07-21 23:06:30|1983.89|1975.19|1984.42|1975.72|1984.42|1975.72|1983.48|1974.78|37
1626908800000|2021-07-21 23:06:40|1984.39|1975.69|1984.41|1975.71|1984.58|1975.88|1984.28|1975.58|33
1626908810000|2021-07-21 23:06:50|1984.43|1975.73|1983.79|1975.09|1984.52|1975.82|1983.79|1975.09|27
1626908820000|2021-07-21 23:07:00|1983.85|1975.15|1983.85|1975.15|1983.92|1975.22|1983.82|1975.12|13
1626908830000|2021-07-21 23:07:10|1983.83|1975.13|1983.58|1974.88|1983.84|1975.14|1983.09|1974.39|21
1626908840000|2021-07-21 23:07:20|1983.46|1974.76|1983.61|1974.91|1984.03|1975.33|1983.36|1974.66|31
1626908850000|2021-07-21 23:07:30|1983.6|1974.9|1983.51|1974.81|1983.63|1974.93|1983.3|1974.6|25
1626908860000|2021-07-21 23:07:40|1983.41|1974.71|1983.31|1974.61|1983.54|1974.84|1983.31|1974.61|32
1626908870000|2021-07-21 23:07:50|1983.38|1974.68|1983.43|1974.73|1983.53|1974.83|1983.31|1974.61|29
1626908880000|2021-07-21 23:08:00|1983.45|1974.75|1982.81|1974.11|1983.56|1974.86|1982.73|1974.03|26
1626908890000|2021-07-21 23:08:10|1982.95|1974.25|1983.07|1974.37|1983.41|1974.71|1982.92|1974.22|34
1626908900000|2021-07-21 23:08:20|1983.03|1974.33|1983.18|1974.48|1983.28|1974.58|1982.89|1974.19|26
1626908910000|2021-07-21 23:08:30|1983.49|1974.79|1983.88|1975.18|1984.24|1975.54|1983.44|1974.74|32
1626908920000|2021-07-21 23:08:40|1983.93|1975.23|1984.59|1975.89|1984.65|1975.95|1983.84|1975.14|27
1626908930000|2021-07-21 23:08:50|1984.6|1975.9|1984.44|1975.74|1984.74|1976.04|1984.41|1975.71|25
1626908940000|2021-07-21 23:09:00|1984.4|1975.7|1983.77|1975.07|1984.49|1975.79|1983.73|1975.03|25
1626908950000|2021-07-21 23:09:10|1983.7|1975|1983.75|1975.05|1983.89|1975.19|1983.61|1974.91|14
1626908960000|2021-07-21 23:09:20|1983.68|1974.98|1983.73|1975.03|1984.53|1975.83|1983.66|1974.96|33
1626908970000|2021-07-21 23:09:30|1983.78|1975.08|1984.14|1975.44|1984.39|1975.69|1983.63|1974.93|21
1626908980000|2021-07-21 23:09:40|1984.12|1975.42|1984.05|1975.35|1984.18|1975.48|1983.99|1975.29|20
1626908990000|2021-07-21 23:09:50|1984.08|1975.38|1983.98|1975.28|1984.1|1975.4|1983.98|1975.28|9
1626909000000|2021-07-21 23:10:00|1984.04|1975.34|1983.97|1975.27|1984.05|1975.35|1983.93|1975.23|15
1626909010000|2021-07-21 23:10:10|1983.95|1975.25|1983.07|1974.37|1983.98|1975.28|1982.89|1974.19|22
1626909020000|2021-07-21 23:10:20|1983|1974.3|1982.85|1974.15|1983|1974.3|1982.77|1974.07|11
1626909030000|2021-07-21 23:10:30|1982.77|1974.07|1982.77|1974.07|1982.99|1974.29|1982.75|1974.05|13
1626909040000|2021-07-21 23:10:40|1982.76|1974.06|1982.68|1973.98|1982.8|1974.1|1982.62|1973.92|24
1626909050000|2021-07-21 23:10:50|1982.73|1974.03|1983.12|1974.42|1983.24|1974.54|1982.64|1973.94|27
1626909060000|2021-07-21 23:11:00|1983.14|1974.44|1982.61|1973.91|1983.26|1974.56|1982.6|1973.9|22
1626909070000|2021-07-21 23:11:10|1982.63|1973.93|1982.51|1973.81|1982.63|1973.93|1982.48|1973.78|25
1626909080000|2021-07-21 23:11:20|1982.49|1973.79|1981.13|1972.43|1982.71|1974.01|1981.06|1972.36|34
1626909090000|2021-07-21 23:11:30|1981.23|1972.53|1981|1972.3|1981.38|1972.68|1980.98|1972.28|33
1626909100000|2021-07-21 23:11:40|1981.01|1972.31|1981.03|1972.33|1981.1|1972.4|1980.71|1972.01|24
1626909110000|2021-07-21 23:11:50|1981.04|1972.34|1980.85|1972.15|1981.17|1972.47|1980.62|1971.92|28
1626909120000|2021-07-21 23:12:00|1980.83|1972.13|1980.47|1971.77|1980.93|1972.23|1980.47|1971.77|27
1626909130000|2021-07-21 23:12:10|1980.46|1971.76|1980.05|1971.35|1980.48|1971.78|1980.05|1971.35|27
1626909140000|2021-07-21 23:12:20|1980.13|1971.43|1979.19|1970.49|1980.61|1971.91|1979.16|1970.46|31
1626909150000|2021-07-21 23:12:30|1979.17|1970.47|1979.61|1970.91|1979.61|1970.91|1979.13|1970.43|23
1626909160000|2021-07-21 23:12:40|1979.56|1970.86|1979.7|1971|1979.79|1971.09|1979.55|1970.85|22
1626909170000|2021-07-21 23:12:50|1979.64|1970.94|1979.64|1970.94|1979.79|1971.09|1979.58|1970.88|29
1626909180000|2021-07-21 23:13:00|1979.75|1971.05|1978.88|1970.18|1979.75|1971.05|1978.84|1970.14|32
1626909190000|2021-07-21 23:13:10|1978.97|1970.27|1980.21|1971.51|1980.32|1971.62|1978.97|1970.27|19
1626909200000|2021-07-21 23:13:20|1980.16|1971.46|1980.4|1971.7|1980.4|1971.7|1980.08|1971.38|8
1626909210000|2021-07-21 23:13:30|1980.32|1971.62|1980.4|1971.7|1980.48|1971.78|1980.2|1971.5|25
1626909220000|2021-07-21 23:13:40|1980.39|1971.69|1980.35|1971.65|1980.46|1971.76|1980.33|1971.63|24
1626909230000|2021-07-21 23:13:50|1980.36|1971.66|1980.24|1971.54|1980.36|1971.66|1979.93|1971.23|35
1626909240000|2021-07-21 23:14:00|1980.23|1971.53|1981.37|1972.67|1981.43|1972.73|1980.06|1971.36|30
1626909250000|2021-07-21 23:14:10|1981.35|1972.65|1982.07|1973.37|1982.58|1973.88|1981.35|1972.65|37
1626909260000|2021-07-21 23:14:20|1982.08|1973.38|1982.01|1973.31|1982.46|1973.76|1981.97|1973.27|31
1626909270000|2021-07-21 23:14:30|1981.99|1973.29|1981.9|1973.2|1982.47|1973.77|1981.82|1973.12|31
1626909280000|2021-07-21 23:14:40|1981.98|1973.28|1982.54|1973.84|1982.54|1973.84|1981.98|1973.28|19
1626909290000|2021-07-21 23:14:50|1982.52|1973.82|1984.52|1975.82|1984.55|1975.85|1981.69|1972.99|34
1626909300000|2021-07-21 23:15:00|1984.55|1975.85|1984.17|1975.47|1984.55|1975.85|1984.12|1975.42|32
1626909310000|2021-07-21 23:15:10|1984.12|1975.42|1985.44|1976.74|1985.85|1977.15|1984.09|1975.39|33
1626909320000|2021-07-21 23:15:20|1985.34|1976.64|1985.28|1976.58|1985.74|1977.04|1985.26|1976.56|37
1626909330000|2021-07-21 23:15:30|1985.32|1976.62|1987.35|1978.65|1987.54|1978.84|1985.32|1976.62|34
1626909340000|2021-07-21 23:15:40|1987.34|1978.64|1988.62|1979.92|1988.93|1980.23|1987.32|1978.62|32
1626909350000|2021-07-21 23:15:50|1988.66|1979.96|1988.19|1979.49|1988.96|1980.26|1988.11|1979.41|31
1626909360000|2021-07-21 23:16:00|1988.05|1979.35|1987.81|1979.11|1988.88|1980.18|1987.67|1978.97|33
1626909370000|2021-07-21 23:16:10|1987.83|1979.13|1987.72|1979.02|1989.15|1980.45|1987.61|1978.91|34
1626909380000|2021-07-21 23:16:20|1987.78|1979.08|1988.25|1979.55|1988.61|1979.91|1987.73|1979.03|31
1626909390000|2021-07-21 23:16:30|1988.34|1979.64|1987.62|1978.92|1988.44|1979.74|1987.24|1978.54|27
1626909400000|2021-07-21 23:16:40|1987.52|1978.82|1987.95|1979.25|1988.09|1979.39|1987.02|1978.32|36
1626909410000|2021-07-21 23:16:50|1987.85|1979.15|1987.3|1978.6|1987.86|1979.16|1987.07|1978.37|31
1626909420000|2021-07-21 23:17:00|1987.41|1978.71|1986.78|1978.08|1987.47|1978.77|1986.66|1977.96|27
1626909430000|2021-07-21 23:17:10|1986.74|1978.04|1987.87|1979.17|1989.07|1980.37|1986.74|1978.04|25
1626909440000|2021-07-21 23:17:20|1987.86|1979.16|1988.6|1979.9|1989.04|1980.34|1987.74|1979.04|30
1626909450000|2021-07-21 23:17:30|1988.52|1979.82|1988.24|1979.54|1988.66|1979.96|1987.64|1978.94|28
1626909460000|2021-07-21 23:17:40|1988.36|1979.66|1986.7|1978|1988.47|1979.77|1986.37|1977.67|36
1626909470000|2021-07-21 23:17:50|1986.58|1977.88|1986.46|1977.76|1986.83|1978.13|1986.08|1977.38|35
1626909480000|2021-07-21 23:18:00|1986.45|1977.75|1986.01|1977.31|1986.79|1978.09|1986.01|1977.31|34
1626909490000|2021-07-21 23:18:10|1986.05|1977.35|1987.3|1978.6|1987.48|1978.78|1985.81|1977.11|33
1626909500000|2021-07-21 23:18:20|1987.28|1978.58|1987.85|1979.15|1987.85|1979.15|1987.28|1978.58|28
1626909510000|2021-07-21 23:18:30|1987.86|1979.16|1987.86|1979.16|1987.87|1979.17|1987.83|1979.13|20
1626909520000|2021-07-21 23:18:40|1987.85|1979.15|1987.34|1978.64|1988.27|1979.57|1987.34|1978.64|29
1626909530000|2021-07-21 23:18:50|1987.33|1978.63|1986.59|1977.89|1987.33|1978.63|1986.57|1977.87|31
1626909540000|2021-07-21 23:19:00|1986.6|1977.9|1987.03|1978.33|1987.08|1978.38|1986.37|1977.67|27
1626909550000|2021-07-21 23:19:10|1987.02|1978.32|1986.75|1978.05|1987.38|1978.68|1986.58|1977.88|16
1626909560000|2021-07-21 23:19:20|1986.8|1978.1|1985.65|1976.95|1986.8|1978.1|1985.56|1976.86|31
1626909570000|2021-07-21 23:19:30|1985.7|1977|1985.4|1976.7|1985.79|1977.09|1985.31|1976.61|35
1626909580000|2021-07-21 23:19:40|1985.34|1976.64|1984.52|1975.82|1985.37|1976.67|1984.45|1975.75|32
1626909590000|2021-07-21 23:19:50|1984.53|1975.83|1983.63|1974.93|1984.58|1975.88|1983.51|1974.81|28
1626909600000|2021-07-21 23:20:00|1983.47|1974.77|1983.26|1974.56|1983.62|1974.92|1983.03|1974.33|29
1626909610000|2021-07-21 23:20:10|1983.28|1974.58|1983.25|1974.55|1983.84|1975.14|1983.15|1974.45|31
1626909620000|2021-07-21 23:20:20|1983.37|1974.67|1983.47|1974.77|1983.48|1974.78|1983.24|1974.54|23
1626909630000|2021-07-21 23:20:30|1983.48|1974.78|1983.57|1974.87|1983.58|1974.88|1983.37|1974.67|25
1626909640000|2021-07-21 23:20:40|1983.41|1974.71|1983.17|1974.47|1983.48|1974.78|1983.08|1974.38|21
1626909650000|2021-07-21 23:20:50|1983.2|1974.5|1983.47|1974.77|1983.96|1975.26|1983.15|1974.45|36
1626909660000|2021-07-21 23:21:00|1983.45|1974.75|1982.58|1973.88|1983.45|1974.75|1982.44|1973.74|31
1626909670000|2021-07-21 23:21:10|1982.59|1973.89|1982.65|1973.95|1982.96|1974.26|1982.53|1973.83|34
1626909680000|2021-07-21 23:21:20|1982.63|1973.93|1982.1|1973.4|1982.65|1973.95|1982.1|1973.4|27
1626909690000|2021-07-21 23:21:30|1982.02|1973.32|1982.13|1973.43|1982.13|1973.43|1981.87|1973.17|32
1626909700000|2021-07-21 23:21:40|1982.21|1973.51|1981.82|1973.12|1982.21|1973.51|1981.8|1973.1|33
1626909710000|2021-07-21 23:21:50|1981.88|1973.18|1981.76|1973.06|1981.92|1973.22|1981.7|1973|15
1626909720000|2021-07-21 23:22:00|1981.79|1973.09|1981.27|1972.57|1981.8|1973.1|1981.13|1972.43|31
1626909730000|2021-07-21 23:22:10|1981.21|1972.51|1981.18|1972.48|1981.34|1972.64|1981.04|1972.34|30
1626909740000|2021-07-21 23:22:20|1981.2|1972.5|1981.09|1972.39|1981.23|1972.53|1981.03|1972.33|31
1626909750000|2021-07-21 23:22:30|1981.08|1972.38|1981.12|1972.42|1981.36|1972.66|1981.02|1972.32|28
1626909760000|2021-07-21 23:22:40|1981.03|1972.33|1980.82|1972.12|1981.21|1972.51|1980.76|1972.06|30
1626909770000|2021-07-21 23:22:50|1980.94|1972.24|1980.94|1972.24|1980.97|1972.27|1980.79|1972.09|31
1626909780000|2021-07-21 23:23:00|1980.9|1972.2|1980.16|1971.46|1981.55|1972.85|1980.03|1971.33|25
1626909790000|2021-07-21 23:23:10|1980.13|1971.43|1979.87|1971.17|1980.23|1971.53|1979.81|1971.11|30
1626909800000|2021-07-21 23:23:20|1979.85|1971.15|1978.69|1969.99|1980.05|1971.35|1978.69|1969.99|32
1626909810000|2021-07-21 23:23:30|1978.72|1970.02|1978.62|1969.92|1979.01|1970.31|1978.58|1969.88|33
1626909820000|2021-07-21 23:23:40|1978.24|1969.54|1977.71|1969.01|1978.28|1969.58|1977.48|1968.78|32
1626909830000|2021-07-21 23:23:50|1977.75|1969.05|1977.83|1969.13|1978.18|1969.48|1977.73|1969.03|32
1626909840000|2021-07-21 23:24:00|1977.82|1969.12|1978.29|1969.59|1978.39|1969.69|1977.63|1968.93|23
1626909850000|2021-07-21 23:24:10|1978.27|1969.57|1978.82|1970.12|1978.96|1970.26|1978.22|1969.52|23
1626909860000|2021-07-21 23:24:20|1978.81|1970.11|1978.6|1969.9|1978.81|1970.11|1978.2|1969.5|29
1626909870000|2021-07-21 23:24:30|1978.5|1969.8|1978.45|1969.75|1978.73|1970.03|1978.34|1969.64|26
1626909880000|2021-07-21 23:24:40|1978.39|1969.69|1977.91|1969.21|1978.49|1969.79|1977.85|1969.15|21
1626909890000|2021-07-21 23:24:50|1977.95|1969.25|1978.58|1969.88|1978.68|1969.98|1977.91|1969.21|10
1626909900000|2021-07-21 23:25:00|1978.59|1969.89|1978.96|1970.26|1978.96|1970.26|1977.97|1969.27|19
1626909910000|2021-07-21 23:25:10|1978.91|1970.21|1978.77|1970.07|1979.02|1970.32|1978.59|1969.89|22
1626909920000|2021-07-21 23:25:20|1978.78|1970.08|1979.83|1971.13|1979.84|1971.14|1978.77|1970.07|29
1626909930000|2021-07-21 23:25:30|1979.85|1971.15|1980.15|1971.45|1980.17|1971.47|1979.74|1971.04|20
1626909940000|2021-07-21 23:25:40|1980.16|1971.46|1980.43|1971.73|1980.44|1971.74|1980.16|1971.46|10
1626909950000|2021-07-21 23:25:50|1980.67|1971.97|1980.72|1972.02|1980.86|1972.16|1980.66|1971.96|18
1626909960000|2021-07-21 23:26:00|1980.81|1972.11|1979.9|1971.2|1980.81|1972.11|1979.84|1971.14|20
1626909970000|2021-07-21 23:26:10|1979.91|1971.21|1981.02|1972.32|1981.02|1972.32|1979.91|1971.21|21
1626909980000|2021-07-21 23:26:20|1980.84|1972.14|1979.87|1971.17|1980.84|1972.14|1979.87|1971.17|14
1626909990000|2021-07-21 23:26:30|1979.96|1971.26|1980.02|1971.32|1980.09|1971.39|1979.86|1971.16|28
1626910000000|2021-07-21 23:26:40|1979.96|1971.26|1980.25|1971.55|1980.25|1971.55|1979.92|1971.22|23
1626910010000|2021-07-21 23:26:50|1980.26|1971.56|1980.78|1972.08|1980.79|1972.09|1980.26|1971.56|31
1626910020000|2021-07-21 23:27:00|1980.79|1972.09|1980.46|1971.76|1980.84|1972.14|1980.13|1971.43|28
1626910030000|2021-07-21 23:27:10|1980.44|1971.74|1981.16|1972.46|1981.18|1972.48|1980.44|1971.74|32
1626910040000|2021-07-21 23:27:20|1981.15|1972.45|1982.64|1973.94|1982.71|1974.01|1981.15|1972.45|30
1626910050000|2021-07-21 23:27:30|1982.59|1973.89|1982.59|1973.89|1982.74|1974.04|1982.41|1973.71|34
1626910060000|2021-07-21 23:27:40|1982.6|1973.9|1982.83|1974.13|1982.84|1974.14|1982.56|1973.86|29
1626910070000|2021-07-21 23:27:50|1982.79|1974.09|1982.27|1973.57|1982.92|1974.22|1982.27|1973.57|18
1626910080000|2021-07-21 23:28:00|1982.22|1973.52|1981.6|1972.9|1982.22|1973.52|1981.47|1972.77|32
1626910090000|2021-07-21 23:28:10|1981.65|1972.95|1981.83|1973.13|1981.99|1973.29|1981.65|1972.95|28
1626910100000|2021-07-21 23:28:20|1981.9|1973.2|1981.79|1973.09|1981.9|1973.2|1981.7|1973|29
1626910110000|2021-07-21 23:28:30|1981.78|1973.08|1980.84|1972.14|1981.79|1973.09|1980.84|1972.14|22
1626910120000|2021-07-21 23:28:40|1980.78|1972.08|1980.62|1971.92|1980.84|1972.14|1980.45|1971.75|30
1626910130000|2021-07-21 23:28:50|1980.68|1971.98|1980.63|1971.93|1980.71|1972.01|1980.54|1971.84|16
1626910140000|2021-07-21 23:29:00|1980.65|1971.95|1981.01|1972.31|1981.07|1972.37|1980.6|1971.9|19
1626910150000|2021-07-21 23:29:10|1981.02|1972.32|1981.01|1972.31|1981.07|1972.37|1980.93|1972.23|20
1626910160000|2021-07-21 23:29:20|1980.98|1972.28|1980.72|1972.02|1981.02|1972.32|1980.72|1972.02|32
1626910170000|2021-07-21 23:29:30|1980.73|1972.03|1980.77|1972.07|1981.12|1972.42|1980.73|1972.03|35
1626910180000|2021-07-21 23:29:40|1980.75|1972.05|1980.88|1972.18|1980.93|1972.23|1980.75|1972.05|29
1626910190000|2021-07-21 23:29:50|1980.84|1972.14|1980.46|1971.76|1980.92|1972.22|1980.36|1971.66|34
1626910200000|2021-07-21 23:30:00|1980.31|1971.61|1980.02|1971.32|1980.46|1971.76|1979.89|1971.19|21
1626910210000|2021-07-21 23:30:10|1979.95|1971.25|1980.11|1971.41|1980.19|1971.49|1979.9|1971.2|31
1626910220000|2021-07-21 23:30:20|1980.08|1971.38|1980.45|1971.75|1980.45|1971.75|1980.07|1971.37|23
1626910230000|2021-07-21 23:30:30|1980.43|1971.73|1980.62|1971.92|1980.75|1972.05|1980.4|1971.7|25
1626910240000|2021-07-21 23:30:40|1980.64|1971.94|1981.08|1972.38|1981.15|1972.45|1980.58|1971.88|18
1626910250000|2021-07-21 23:30:50|1981.16|1972.46|1980.33|1971.63|1981.24|1972.54|1980.04|1971.34|28
1626910260000|2021-07-21 23:31:00|1980.3|1971.6|1980.6|1971.9|1980.8|1972.1|1980.3|1971.6|27
1626910270000|2021-07-21 23:31:10|1980.55|1971.85|1980.97|1972.27|1981|1972.3|1980.55|1971.85|24
1626910280000|2021-07-21 23:31:20|1980.96|1972.26|1981.1|1972.4|1981.19|1972.49|1980.96|1972.26|15
1626910290000|2021-07-21 23:31:30|1981.06|1972.36|1981.37|1972.67|1981.38|1972.68|1981.06|1972.36|16
1626910300000|2021-07-21 23:31:40|1981.38|1972.68|1981.3|1972.6|1981.38|1972.68|1981.3|1972.6|13
1626910310000|2021-07-21 23:31:50|1981.31|1972.61|1981.42|1972.72|1981.46|1972.76|1981.18|1972.48|21
1626910320000|2021-07-21 23:32:00|1981.43|1972.73|1981.49|1972.79|1981.68|1972.98|1981.42|1972.72|28
1626910330000|2021-07-21 23:32:10|1981.52|1972.82|1981.57|1972.87|1981.68|1972.98|1981.39|1972.69|30
1626910340000|2021-07-21 23:32:20|1981.58|1972.88|1981.17|1972.47|1981.73|1973.03|1981.17|1972.47|24
1626910350000|2021-07-21 23:32:30|1980.99|1972.29|1980.72|1972.02|1980.99|1972.29|1980.54|1971.84|38
1626910360000|2021-07-21 23:32:40|1980.71|1972.01|1980.65|1971.95|1980.76|1972.06|1980.6|1971.9|27
1626910370000|2021-07-21 23:32:50|1980.72|1972.02|1980.56|1971.86|1980.72|1972.02|1980.54|1971.84|20
1626910380000|2021-07-21 23:33:00|1980.6|1971.9|1980.49|1971.79|1980.65|1971.95|1980.46|1971.76|14
1626910390000|2021-07-21 23:33:10|1980.54|1971.84|1980.14|1971.44|1980.65|1971.95|1980.02|1971.32|35
1626910400000|2021-07-21 23:33:20|1980.18|1971.48|1980.29|1971.59|1980.58|1971.88|1980.13|1971.43|25
1626910410000|2021-07-21 23:33:30|1980.3|1971.6|1980.37|1971.67|1980.49|1971.79|1980.28|1971.58|11
1626910420000|2021-07-21 23:33:40|1980.36|1971.66|1981.07|1972.37|1981.09|1972.39|1980.35|1971.65|14
1626910430000|2021-07-21 23:33:50|1981|1972.3|1980.94|1972.24|1981.26|1972.56|1980.89|1972.19|33
1626910440000|2021-07-21 23:34:00|1980.96|1972.26|1980.9|1972.2|1981.14|1972.44|1980.88|1972.18|27
1626910450000|2021-07-21 23:34:10|1980.93|1972.23|1981.29|1972.59|1981.29|1972.59|1980.6|1971.9|35
1626910460000|2021-07-21 23:34:20|1981.28|1972.58|1981.24|1972.54|1981.39|1972.69|1981.13|1972.43|31
1626910470000|2021-07-21 23:34:30|1981.23|1972.53|1980.85|1972.15|1981.23|1972.53|1980.85|1972.15|29
1626910480000|2021-07-21 23:34:40|1980.84|1972.14|1980.66|1971.96|1980.84|1972.14|1980.66|1971.96|12
1626910490000|2021-07-21 23:34:50|1980.64|1971.94|1982.5|1973.8|1982.71|1974.01|1980.63|1971.93|21
1626910500000|2021-07-21 23:35:00|1982.66|1973.96|1983.68|1974.98|1983.68|1974.98|1982.66|1973.96|17
1626910510000|2021-07-21 23:35:10|1983.67|1974.97|1983.98|1975.28|1984.18|1975.48|1983.25|1974.55|23
1626910520000|2021-07-21 23:35:20|1983.99|1975.29|1984.43|1975.73|1984.45|1975.75|1983.99|1975.29|12
1626910530000|2021-07-21 23:35:30|1984.42|1975.72|1983.98|1975.28|1984.71|1976.01|1983.98|1975.28|28
1626910540000|2021-07-21 23:35:40|1983.77|1975.07|1983.12|1974.42|1984.1|1975.4|1982.74|1974.04|38
1626910550000|2021-07-21 23:35:50|1983.14|1974.44|1982.69|1973.99|1983.21|1974.51|1982.58|1973.88|38
1626910560000|2021-07-21 23:36:00|1982.71|1974.01|1981.83|1973.13|1982.8|1974.1|1981.83|1973.13|35
1626910570000|2021-07-21 23:36:10|1981.82|1973.12|1981.9|1973.2|1981.97|1973.27|1981.44|1972.74|32
1626910580000|2021-07-21 23:36:20|1981.87|1973.17|1981.56|1972.86|1981.9|1973.2|1981.17|1972.47|32
1626910590000|2021-07-21 23:36:30|1981.55|1972.85|1980.92|1972.22|1981.77|1973.07|1980.91|1972.21|30
1626910600000|2021-07-21 23:36:40|1980.91|1972.21|1980.68|1971.98|1981.37|1972.67|1980.48|1971.78|28
1626910610000|2021-07-21 23:36:50|1980.63|1971.93|1979.53|1970.83|1980.63|1971.93|1979.53|1970.83|23
1626910620000|2021-07-21 23:37:00|1979.52|1970.82|1979.39|1970.69|1979.84|1971.14|1979|1970.3|27
1626910630000|2021-07-21 23:37:10|1979.32|1970.62|1979.91|1971.21|1980.03|1971.33|1979.22|1970.52|24
1626910640000|2021-07-21 23:37:20|1979.92|1971.22|1980.3|1971.6|1980.3|1971.6|1979.92|1971.22|16
1626910650000|2021-07-21 23:37:30|1980.32|1971.62|1980.3|1971.6|1980.32|1971.62|1980.3|1971.6|4
1626910660000|2021-07-21 23:37:40|1980.31|1971.61|1980.25|1971.55|1980.31|1971.61|1979.94|1971.24|12
1626910670000|2021-07-21 23:37:50|1981.12|1972.42|1983.06|1974.36|1984.4|1975.7|1981.12|1972.42|39
1626910680000|2021-07-21 23:38:00|1983.15|1974.45|1983.49|1974.79|1983.7|1975|1983.04|1974.34|31
1626910690000|2021-07-21 23:38:10|1983.46|1974.76|1983.6|1974.9|1983.69|1974.99|1983.39|1974.69|32
1626910700000|2021-07-21 23:38:20|1983.58|1974.88|1984.45|1975.75|1984.57|1975.87|1983.58|1974.88|29
1626910710000|2021-07-21 23:38:30|1984.5|1975.8|1984.97|1976.27|1985.19|1976.49|1984.4|1975.7|30
1626910720000|2021-07-21 23:38:40|1984.95|1976.25|1985.35|1976.65|1985.35|1976.65|1984.63|1975.93|25
1626910730000|2021-07-21 23:38:50|1985.32|1976.62|1985.42|1976.72|1985.69|1976.99|1985.32|1976.62|30
1626910740000|2021-07-21 23:39:00|1985.53|1976.83|1984.22|1975.52|1985.53|1976.83|1984.22|1975.52|23
1626910750000|2021-07-21 23:39:10|1984.48|1975.78|1983.82|1975.12|1984.55|1975.85|1983.54|1974.84|28
1626910760000|2021-07-21 23:39:20|1983.81|1975.11|1983.74|1975.04|1983.87|1975.17|1983.47|1974.77|26
1626910770000|2021-07-21 23:39:30|1984.26|1975.56|1984.95|1976.25|1984.95|1976.25|1984.16|1975.46|26
1626910780000|2021-07-21 23:39:40|1984.92|1976.22|1983.95|1975.25|1984.96|1976.26|1983.87|1975.17|26
1626910790000|2021-07-21 23:39:50|1983.96|1975.26|1984.52|1975.82|1984.56|1975.86|1983.8|1975.1|20
1626910800000|2021-07-21 23:40:00|1984.6|1975.9|1984.68|1975.98|1984.69|1975.99|1984.51|1975.81|22
1626910810000|2021-07-21 23:40:10|1984.7|1976|1984.94|1976.24|1984.96|1976.26|1984.7|1976|13
1626910820000|2021-07-21 23:40:20|1984.93|1976.23|1984.9|1976.2|1985.07|1976.37|1984.89|1976.19|10
1626910830000|2021-07-21 23:40:30|1984.91|1976.21|1986.3|1977.6|1986.34|1977.64|1984.91|1976.21|20
1626910840000|2021-07-21 23:40:40|1986.32|1977.62|1986.51|1977.81|1986.51|1977.81|1986.28|1977.58|10
1626910850000|2021-07-21 23:40:50|1986.58|1977.88|1986.68|1977.98|1986.68|1977.98|1986.15|1977.45|28
1626910860000|2021-07-21 23:41:00|1986.7|1978|1987.77|1979.07|1987.94|1979.24|1986.6|1977.9|32
1626910870000|2021-07-21 23:41:10|1987.75|1979.05|1987.56|1978.86|1988.07|1979.37|1987.47|1978.77|37
1626910880000|2021-07-21 23:41:20|1987.54|1978.84|1987.52|1978.82|1987.73|1979.03|1987.36|1978.66|35
1626910890000|2021-07-21 23:41:30|1987.49|1978.79|1988.33|1979.63|1988.45|1979.75|1987.41|1978.71|34
1626910900000|2021-07-21 23:41:40|1988.32|1979.62|1990.75|1982.05|1991.3|1982.6|1988.22|1979.52|39
1626910910000|2021-07-21 23:41:50|1990.78|1982.08|1990.02|1981.32|1990.89|1982.19|1989.36|1980.66|32
1626910920000|2021-07-21 23:42:00|1990.07|1981.37|1989.46|1980.76|1990.07|1981.37|1989.37|1980.67|11
1626910930000|2021-07-21 23:42:10|1989.5|1980.8|1989.08|1980.38|1989.76|1981.06|1988.78|1980.08|33
1626910940000|2021-07-21 23:42:20|1989.09|1980.39|1989.25|1980.55|1989.85|1981.15|1989.06|1980.36|20
1626910950000|2021-07-21 23:42:30|1989.26|1980.56|1988.87|1980.17|1989.47|1980.77|1988.87|1980.17|24
1626910960000|2021-07-21 23:42:40|1988.86|1980.16|1989.28|1980.58|1989.28|1980.58|1988.64|1979.94|22
1626910970000|2021-07-21 23:42:50|1989.29|1980.59|1990.49|1981.79|1990.86|1982.16|1989.28|1980.58|35
1626910980000|2021-07-21 23:43:00|1990.47|1981.77|1990.82|1982.12|1990.95|1982.25|1990.25|1981.55|33
1626910990000|2021-07-21 23:43:10|1990.76|1982.06|1991.07|1982.37|1991.14|1982.44|1990.72|1982.02|33
1626911000000|2021-07-21 23:43:20|1991.01|1982.31|1991.46|1982.76|1991.69|1982.99|1990.8|1982.1|30
1626911010000|2021-07-21 23:43:30|1991.47|1982.77|1991.61|1982.91|1991.69|1982.99|1991.42|1982.72|27
1626911020000|2021-07-21 23:43:40|1991.6|1982.9|1991.67|1982.97|1991.95|1983.25|1991.35|1982.65|24
1626911030000|2021-07-21 23:43:50|1991.68|1982.98|1993.27|1984.57|1993.42|1984.72|1991.51|1982.81|29
1626911040000|2021-07-21 23:44:00|1992.81|1984.11|1992.32|1983.62|1992.84|1984.14|1992.32|1983.62|32
1626911050000|2021-07-21 23:44:10|1992.37|1983.67|1991.5|1982.8|1992.37|1983.67|1991.5|1982.8|32
1626911060000|2021-07-21 23:44:20|1991.53|1982.83|1991.78|1983.08|1992.06|1983.36|1991.02|1982.32|33
1626911070000|2021-07-21 23:44:30|1991.69|1982.99|1991.59|1982.89|1991.77|1983.07|1991.56|1982.86|19
1626911080000|2021-07-21 23:44:40|1991.54|1982.84|1991.56|1982.86|1991.94|1983.24|1991.54|1982.84|21
1626911090000|2021-07-21 23:44:50|1991.54|1982.84|1991.86|1983.16|1991.86|1983.16|1991.54|1982.84|28
1626911100000|2021-07-21 23:45:00|1991.87|1983.17|1992.94|1984.24|1992.94|1984.24|1991.87|1983.17|27
1626911110000|2021-07-21 23:45:10|1992.95|1984.25|1994.29|1985.59|1994.29|1985.59|1992.88|1984.18|28
1626911120000|2021-07-21 23:45:20|1994.3|1985.6|1994.49|1985.79|1994.49|1985.79|1994.1|1985.4|29
1626911130000|2021-07-21 23:45:30|1994.5|1985.8|1994.77|1986.07|1995|1986.3|1994.35|1985.65|25
1626911140000|2021-07-21 23:45:40|1994.74|1986.04|1994.09|1985.39|1994.74|1986.04|1994.06|1985.36|27
1626911150000|2021-07-21 23:45:50|1994.11|1985.41|1996.72|1988.02|1996.9|1988.2|1994.11|1985.41|38
1626911160000|2021-07-21 23:46:00|1996.7|1988|1997.51|1988.81|1998.1|1989.4|1996.22|1987.52|35
1626911170000|2021-07-21 23:46:10|1997.53|1988.83|1997.32|1988.62|1998.5|1989.8|1997.04|1988.34|37
1626911180000|2021-07-21 23:46:20|1997.3|1988.6|1996.8|1988.1|1997.5|1988.8|1996.55|1987.85|37
1626911190000|2021-07-21 23:46:30|1996.81|1988.11|1996.64|1987.94|1997.02|1988.32|1996.58|1987.88|30
1626911200000|2021-07-21 23:46:40|1996.69|1987.99|1997.43|1988.73|1997.43|1988.73|1996.28|1987.58|30
1626911210000|2021-07-21 23:46:50|1997.61|1988.91|1997.44|1988.74|1997.71|1989.01|1997.44|1988.74|27
1626911220000|2021-07-21 23:47:00|1997.6|1988.9|1996.85|1988.15|1997.8|1989.1|1996.8|1988.1|35
1626911230000|2021-07-21 23:47:10|1996.77|1988.07|1996.71|1988.01|1996.8|1988.1|1996.58|1987.88|31
1626911240000|2021-07-21 23:47:20|1996.7|1988|1996.7|1988|1996.98|1988.28|1996.58|1987.88|18
1626911250000|2021-07-21 23:47:30|1996.74|1988.04|1996.67|1987.97|1996.95|1988.25|1996.58|1987.88|29
1626911260000|2021-07-21 23:47:40|1996.66|1987.96|1996.51|1987.81|1996.66|1987.96|1996.5|1987.8|26
1626911270000|2021-07-21 23:47:50|1996.5|1987.8|1996.25|1987.55|1996.59|1987.89|1996.25|1987.55|30
1626911280000|2021-07-21 23:48:00|1996.13|1987.43|1996.62|1987.92|1996.65|1987.95|1996.06|1987.36|28
1626911290000|2021-07-21 23:48:10|1996.61|1987.91|1998.13|1989.43|1998.63|1989.93|1996.61|1987.91|34
1626911300000|2021-07-21 23:48:20|1998.12|1989.42|1998.8|1990.1|1999.08|1990.38|1998.05|1989.35|20
1626911310000|2021-07-21 23:48:30|1998.55|1989.85|1998.27|1989.57|1998.89|1990.19|1998.12|1989.42|38
1626911320000|2021-07-21 23:48:40|1998.29|1989.59|1999.05|1990.35|1999.05|1990.35|1998.19|1989.49|24
1626911330000|2021-07-21 23:48:50|1999.03|1990.33|1997.94|1989.24|1999.04|1990.34|1997.88|1989.18|36
1626911340000|2021-07-21 23:49:00|1997.87|1989.17|1996.78|1988.08|1997.88|1989.18|1996.58|1987.88|39
1626911350000|2021-07-21 23:49:10|1996.75|1988.05|1996.91|1988.21|1997.36|1988.66|1996.75|1988.05|34
1626911360000|2021-07-21 23:49:20|1996.88|1988.18|1997.63|1988.93|1997.78|1989.08|1996.8|1988.1|26
1626911370000|2021-07-21 23:49:30|1997.66|1988.96|1997.6|1988.9|1998.11|1989.41|1997.58|1988.88|19
1626911380000|2021-07-21 23:49:40|1997.59|1988.89|1997.76|1989.06|1997.94|1989.24|1997.59|1988.89|33
1626911390000|2021-07-21 23:49:50|1997.75|1989.05|1997.67|1988.97|1997.77|1989.07|1997.57|1988.87|23
1626911400000|2021-07-21 23:50:00|1997.71|1989.01|1996.81|1988.11|1997.76|1989.06|1996.66|1987.96|24
1626911410000|2021-07-21 23:50:10|1996.86|1988.16|1997.07|1988.37|1997.12|1988.42|1996.86|1988.16|38
1626911420000|2021-07-21 23:50:20|1997.02|1988.32|1996.71|1988.01|1997.02|1988.32|1996.71|1988.01|33
1626911430000|2021-07-21 23:50:30|1996.62|1987.92|1995.96|1987.26|1996.62|1987.92|1995.96|1987.26|35
1626911440000|2021-07-21 23:50:40|1995.72|1987.02|1995.24|1986.54|1995.72|1987.02|1995.17|1986.47|32
1626911450000|2021-07-21 23:50:50|1995.19|1986.49|1995.16|1986.46|1995.19|1986.49|1995.08|1986.38|20
1626911460000|2021-07-21 23:51:00|1995.17|1986.47|1995.52|1986.82|1995.62|1986.92|1994.78|1986.08|24
1626911470000|2021-07-21 23:51:10|1995.44|1986.74|1995.59|1986.89|1996.12|1987.42|1995.44|1986.74|32
1626911480000|2021-07-21 23:51:20|1995.53|1986.83|1995.16|1986.46|1995.53|1986.83|1995.05|1986.35|17
1626911490000|2021-07-21 23:51:30|1995.22|1986.52|1995.21|1986.51|1995.22|1986.52|1994.91|1986.21|24
1626911500000|2021-07-21 23:51:40|1995.23|1986.53|1995.14|1986.44|1995.51|1986.81|1995.14|1986.44|28
1626911510000|2021-07-21 23:51:50|1995.09|1986.39|1994.7|1986|1995.17|1986.47|1994.56|1985.86|33
1626911520000|2021-07-21 23:52:00|1994.71|1986.01|1994.56|1985.86|1994.77|1986.07|1994.56|1985.86|30
1626911530000|2021-07-21 23:52:10|1994.58|1985.88|1994.28|1985.58|1994.74|1986.04|1994.25|1985.55|28
1626911540000|2021-07-21 23:52:20|1994.23|1985.53|1994.92|1986.22|1995.13|1986.43|1994.23|1985.53|33
1626911550000|2021-07-21 23:52:30|1994.97|1986.27|1995.42|1986.72|1995.88|1987.18|1994.97|1986.27|36
1626911560000|2021-07-21 23:52:40|1995.29|1986.59|1995.2|1986.5|1995.38|1986.68|1995.01|1986.31|33
1626911570000|2021-07-21 23:52:50|1995.22|1986.52|1995.55|1986.85|1995.73|1987.03|1995.14|1986.44|22
1626911580000|2021-07-21 23:53:00|1995.51|1986.81|1995.14|1986.44|1995.59|1986.89|1995.04|1986.34|22
1626911590000|2021-07-21 23:53:10|1995.15|1986.45|1995.62|1986.92|1995.74|1987.04|1995.15|1986.45|30
1626911600000|2021-07-21 23:53:20|1995.6|1986.9|1995.28|1986.58|1995.6|1986.9|1995.26|1986.56|15
1626911610000|2021-07-21 23:53:30|1995.36|1986.66|1995.25|1986.55|1995.36|1986.66|1995.25|1986.55|12
1626911620000|2021-07-21 23:53:40|1995.31|1986.61|1995.53|1986.83|1995.58|1986.88|1995.21|1986.51|22
1626911630000|2021-07-21 23:53:50|1995.51|1986.81|1995.36|1986.66|1995.51|1986.81|1995.34|1986.64|29
1626911640000|2021-07-21 23:54:00|1995.35|1986.65|1996.45|1987.75|1996.45|1987.75|1995.25|1986.55|30
1626911650000|2021-07-21 23:54:10|1996.52|1987.82|1996.98|1988.28|1997.05|1988.35|1996.34|1987.64|31
1626911660000|2021-07-21 23:54:20|1996.97|1988.27|1997.03|1988.33|1997.11|1988.41|1996.78|1988.08|25
1626911670000|2021-07-21 23:54:30|1997.11|1988.41|1996.89|1988.19|1997.14|1988.44|1996.84|1988.14|33
1626911680000|2021-07-21 23:54:40|1996.8|1988.1|1997.16|1988.46|1997.42|1988.72|1996.68|1987.98|27
1626911690000|2021-07-21 23:54:50|1997.07|1988.37|1998.01|1989.31|1998.01|1989.31|1997.07|1988.37|25
1626911700000|2021-07-21 23:55:00|1998.17|1989.47|1997.88|1989.18|1998.25|1989.55|1997.77|1989.07|38
1626911710000|2021-07-21 23:55:10|1997.87|1989.17|1997.47|1988.77|1998.02|1989.32|1997.47|1988.77|31
1626911720000|2021-07-21 23:55:20|1997.56|1988.86|1996.42|1987.72|1997.58|1988.88|1996.42|1987.72|36
1626911730000|2021-07-21 23:55:30|1996.48|1987.78|1995.5|1986.8|1996.56|1987.86|1995.5|1986.8|36
1626911740000|2021-07-21 23:55:40|1995.54|1986.84|1995.3|1986.6|1995.75|1987.05|1995.3|1986.6|26
1626911750000|2021-07-21 23:55:50|1995.37|1986.67|1995.3|1986.6|1995.42|1986.72|1995.13|1986.43|24
1626911760000|2021-07-21 23:56:00|1995.27|1986.57|1995.05|1986.35|1995.27|1986.57|1995.04|1986.34|20
1626911770000|2021-07-21 23:56:10|1995.06|1986.36|1994.96|1986.26|1995.08|1986.38|1994.93|1986.23|25
1626911780000|2021-07-21 23:56:20|1994.89|1986.19|1994.42|1985.72|1994.89|1986.19|1994.42|1985.72|21
1626911790000|2021-07-21 23:56:30|1994.41|1985.71|1994.14|1985.44|1994.41|1985.71|1994.01|1985.31|16
1626911800000|2021-07-21 23:56:40|1993.93|1985.23|1993.8|1985.1|1993.93|1985.23|1993.7|1985|23
1626911810000|2021-07-21 23:56:50|1993.87|1985.17|1993.45|1984.75|1993.92|1985.22|1993.45|1984.75|31
1626911820000|2021-07-21 23:57:00|1993.32|1984.62|1992.35|1983.65|1993.43|1984.73|1991.84|1983.14|25
1626911830000|2021-07-21 23:57:10|1992.41|1983.71|1992.99|1984.29|1993.1|1984.4|1992.39|1983.69|28
1626911840000|2021-07-21 23:57:20|1992.96|1984.26|1993.24|1984.54|1993.25|1984.55|1992.85|1984.15|32
1626911850000|2021-07-21 23:57:30|1993.11|1984.41|1992.02|1983.32|1993.37|1984.67|1992.02|1983.32|23
1626911860000|2021-07-21 23:57:40|1992|1983.3|1992.16|1983.46|1992.3|1983.6|1992|1983.3|28
1626911870000|2021-07-21 23:57:50|1992.13|1983.43|1992.94|1984.24|1992.94|1984.24|1992.13|1983.43|17
1626911880000|2021-07-21 23:58:00|1992.89|1984.19|1992.59|1983.89|1993.04|1984.34|1992.49|1983.79|15
1626911890000|2021-07-21 23:58:10|1992.68|1983.98|1992.43|1983.73|1993.13|1984.43|1992.43|1983.73|31
1626911900000|2021-07-21 23:58:20|1992.41|1983.71|1993.45|1984.75|1993.65|1984.95|1992.3|1983.6|33
1626911910000|2021-07-21 23:58:30|1993.46|1984.76|1993.41|1984.71|1993.51|1984.81|1993.38|1984.68|22
1626911920000|2021-07-21 23:58:40|1993.43|1984.73|1994.8|1986.1|1994.94|1986.24|1993.37|1984.67|33
1626911930000|2021-07-21 23:58:50|1994.79|1986.09|1994.84|1986.14|1994.97|1986.27|1994.64|1985.94|31
1626911940000|2021-07-21 23:59:00|1994.77|1986.07|1995.28|1986.58|1995.77|1987.07|1994.77|1986.07|17
1626911950000|2021-07-21 23:59:10|1996.61|1987.91|1997.43|1988.73|1997.49|1988.79|1996.61|1987.91|23
1626911960000|2021-07-21 23:59:20|1997.33|1988.63|1998.42|1989.72|1998.57|1989.87|1997.24|1988.54|20
1626911970000|2021-07-21 23:59:30|1998.38|1989.68|1998.42|1989.72|1998.45|1989.75|1998.22|1989.52|11
1626911980000|2021-07-21 23:59:40|1998.37|1989.67|1998.4|1989.7|1998.4|1989.7|1997.57|1988.87|20
1626911990000|2021-07-21 23:59:50|1998.55|1989.85|1999.74|1991.04|1999.74|1991.04|1998.28|1989.58|19
1626912000000|2021-07-22 00:00:00|2000.01|1991.31|1998.88|1990.18|2000.68|1991.98|1998.8|1990.1|38
1626912010000|2021-07-22 00:00:10|1999.04|1990.34|1999.98|1991.28|2000.36|1991.66|1998.82|1990.12|38
1626912020000|2021-07-22 00:00:20|1999.93|1991.23|2000.44|1991.74|2000.65|1991.95|1999.93|1991.23|38
1626912030000|2021-07-22 00:00:30|2000.5|1991.8|1998.96|1990.26|2000.5|1991.8|1998.68|1989.98|31
1626912040000|2021-07-22 00:00:40|1998.97|1990.27|1998.67|1989.97|1998.99|1990.29|1998.36|1989.66|32
1626912050000|2021-07-22 00:00:50|1998.41|1989.71|1998.46|1989.76|1998.55|1989.85|1997.95|1989.25|33
1626912060000|2021-07-22 00:01:00|1998.53|1989.83|1997.38|1988.68|1998.53|1989.83|1997.36|1988.66|39
1626912070000|2021-07-22 00:01:10|1997.52|1988.82|1997.14|1988.44|1997.52|1988.82|1996.7|1988|38
1626912080000|2021-07-22 00:01:20|1997.22|1988.52|1996.75|1988.05|1997.4|1988.7|1996.54|1987.84|39
1626912090000|2021-07-22 00:01:30|1996.37|1987.67|1993.9|1985.2|1996.37|1987.67|1993.68|1984.98|39
1626912100000|2021-07-22 00:01:40|1993.86|1985.16|1993.32|1984.62|1993.86|1985.16|1992.23|1983.53|36
1626912110000|2021-07-22 00:01:50|1993.41|1984.71|1991.52|1982.82|1993.82|1985.12|1991.37|1982.67|36
1626912120000|2021-07-22 00:02:00|1991.56|1982.86|1989.03|1980.33|1992.04|1983.34|1988.56|1979.86|38
1626912130000|2021-07-22 00:02:10|1988.89|1980.19|1987.57|1978.87|1988.89|1980.19|1986.81|1978.11|40
1626912140000|2021-07-22 00:02:20|1987.53|1978.83|1987.54|1978.84|1987.71|1979.01|1987.08|1978.38|37
1626912150000|2021-07-22 00:02:30|1987.56|1978.86|1990.09|1981.39|1990.55|1981.85|1987.56|1978.86|40
1626912160000|2021-07-22 00:02:40|1990.15|1981.45|1991.62|1982.92|1991.62|1982.92|1990.04|1981.34|37
1626912170000|2021-07-22 00:02:50|1991.7|1983|1992.09|1983.39|1992.23|1983.53|1991.37|1982.67|34
1626912180000|2021-07-22 00:03:00|1992.1|1983.4|1990.4|1981.7|1992.29|1983.59|1990.4|1981.7|37
1626912190000|2021-07-22 00:03:10|1990.22|1981.52|1991.71|1983.01|1992.03|1983.33|1989.76|1981.06|38
1626912200000|2021-07-22 00:03:20|1991.87|1983.17|1993.28|1984.58|1993.28|1984.58|1991.85|1983.15|26
1626912210000|2021-07-22 00:03:30|1993.17|1984.47|1992.84|1984.14|1993.17|1984.47|1992.04|1983.34|24
1626912220000|2021-07-22 00:03:40|1992.91|1984.21|1992.98|1984.28|1993.54|1984.84|1992.23|1983.53|28
1626912230000|2021-07-22 00:03:50|1992.71|1984.01|1993.73|1985.03|1993.94|1985.24|1992.64|1983.94|32
1626912240000|2021-07-22 00:04:00|1993.76|1985.06|1994.53|1985.83|1994.68|1985.98|1993.58|1984.88|32
1626912250000|2021-07-22 00:04:10|1994.85|1986.15|1995.72|1987.02|1996.04|1987.34|1994.85|1986.15|33
1626912260000|2021-07-22 00:04:20|1995.88|1987.18|1994|1985.3|1996.06|1987.36|1993.82|1985.12|36
1626912270000|2021-07-22 00:04:30|1993.67|1984.97|1992.7|1984|1993.82|1985.12|1992.6|1983.9|36
1626912280000|2021-07-22 00:04:40|1992.53|1983.83|1990.8|1982.1|1992.53|1983.83|1990.76|1982.06|34
1626912290000|2021-07-22 00:04:50|1990.85|1982.15|1989.74|1981.04|1990.85|1982.15|1989.67|1980.97|27
1626912300000|2021-07-22 00:05:00|1989.79|1981.09|1990.55|1981.85|1990.55|1981.85|1989.17|1980.47|36
1626912310000|2021-07-22 00:05:10|1990.47|1981.77|1991.51|1982.81|1991.51|1982.81|1990.39|1981.69|34
1626912320000|2021-07-22 00:05:20|1991.53|1982.83|1991.63|1982.93|1991.78|1983.08|1990.86|1982.16|36
1626912330000|2021-07-22 00:05:30|1991.6|1982.9|1990.98|1982.28|1992.03|1983.33|1990.9|1982.2|36
1626912340000|2021-07-22 00:05:40|1990.94|1982.24|1990.7|1982|1991.06|1982.36|1990.7|1982|34
1626912350000|2021-07-22 00:05:50|1990.65|1981.95|1990.44|1981.74|1990.74|1982.04|1990.33|1981.63|32
1626912360000|2021-07-22 00:06:00|1990.51|1981.81|1990.45|1981.75|1990.82|1982.12|1990.44|1981.74|23
1626912370000|2021-07-22 00:06:10|1990.3|1981.6|1990.42|1981.72|1990.86|1982.16|1990.03|1981.33|34
1626912380000|2021-07-22 00:06:20|1990.43|1981.73|1991.71|1983.01|1991.71|1983.01|1990.43|1981.73|37
1626912390000|2021-07-22 00:06:30|1991.69|1982.99|1991.64|1982.94|1992.07|1983.37|1991.62|1982.92|31
1626912400000|2021-07-22 00:06:40|1991.65|1982.95|1992.72|1984.02|1992.86|1984.16|1991.61|1982.91|33
1626912410000|2021-07-22 00:06:50|1992.51|1983.81|1992.35|1983.65|1992.73|1984.03|1992.14|1983.44|22
1626912420000|2021-07-22 00:07:00|1992.26|1983.56|1991.77|1983.07|1992.36|1983.66|1991.66|1982.96|27
1626912430000|2021-07-22 00:07:10|1992.12|1983.42|1993.34|1984.64|1993.5|1984.8|1991.78|1983.08|31
1626912440000|2021-07-22 00:07:20|1993.43|1984.73|1995.19|1986.49|1995.36|1986.66|1993.43|1984.73|36
1626912450000|2021-07-22 00:07:30|1995.48|1986.78|1996.14|1987.44|1996.14|1987.44|1995.48|1986.78|35
1626912460000|2021-07-22 00:07:40|1996.05|1987.35|1996.67|1987.97|1997.14|1988.44|1996.05|1987.35|37
1626912470000|2021-07-22 00:07:50|1996.73|1988.03|1997.94|1989.24|1998.15|1989.45|1996.71|1988.01|38
1626912480000|2021-07-22 00:08:00|1998.04|1989.34|1999.08|1990.38|1999.08|1990.38|1997.49|1988.79|33
1626912490000|2021-07-22 00:08:10|1999.02|1990.32|1999.7|1991|1999.79|1991.09|1998.72|1990.02|37
1626912500000|2021-07-22 00:08:20|1999.56|1990.86|1999.84|1991.14|2000.3|1991.6|1999.56|1990.86|39
1626912510000|2021-07-22 00:08:30|2000.09|1991.39|1999.46|1990.76|2000.09|1991.39|1998.8|1990.1|40
1626912520000|2021-07-22 00:08:40|1999.4|1990.7|1999.77|1991.07|2000.09|1991.39|1999.4|1990.7|37
1626912530000|2021-07-22 00:08:50|1999.81|1991.11|1999.38|1990.68|1999.83|1991.13|1999.22|1990.52|28
1626912540000|2021-07-22 00:09:00|1999.33|1990.63|2000.36|1991.66|2000.7|1992|1999.33|1990.63|27
1626912550000|2021-07-22 00:09:10|2000.39|1991.69|2000.93|1992.23|2000.93|1992.23|2000.28|1991.58|27
1626912560000|2021-07-22 00:09:20|2000.92|1992.22|2002.52|1993.82|2002.52|1993.82|2000.92|1992.22|29
1626912570000|2021-07-22 00:09:30|2002.5|1993.8|2003.24|1994.54|2003.27|1994.57|2002.36|1993.66|29
1626912580000|2021-07-22 00:09:40|2003.27|1994.57|2003.42|1994.72|2003.45|1994.75|2003.27|1994.57|9
1626912590000|2021-07-22 00:09:50|2003.45|1994.75|2003.84|1995.14|2004.3|1995.6|2003.45|1994.75|25
1626912600000|2021-07-22 00:10:00|2003.96|1995.26|2002.03|1993.33|2004.27|1995.57|2001.99|1993.29|35
1626912610000|2021-07-22 00:10:10|2002.1|1993.4|2001.91|1993.21|2002.28|1993.58|2001.54|1992.84|29
1626912620000|2021-07-22 00:10:20|2002.12|1993.42|2003.41|1994.71|2003.66|1994.96|2002.07|1993.37|36
1626912630000|2021-07-22 00:10:30|2003.58|1994.88|2007.45|1998.75|2007.45|1998.75|2003.53|1994.83|33
1626912640000|2021-07-22 00:10:40|2007.71|1999.01|2008.04|1999.34|2008.1|1999.4|2006.81|1998.11|27
1626912650000|2021-07-22 00:10:50|2008.08|1999.38|2006.5|1997.8|2008.39|1999.69|2006.37|1997.67|28
1626912660000|2021-07-22 00:11:00|2006.63|1997.93|2005.3|1996.6|2007.62|1998.92|2005.3|1996.6|39
1626912670000|2021-07-22 00:11:10|2005.44|1996.74|2006.1|1997.4|2006.54|1997.84|2004.76|1996.06|38
1626912680000|2021-07-22 00:11:20|2006.08|1997.38|2008.14|1999.44|2008.17|1999.47|2006.08|1997.38|35
1626912690000|2021-07-22 00:11:30|2008.16|1999.46|2010.05|2001.35|2010.93|2002.23|2007.7|1999|40
1626912700000|2021-07-22 00:11:40|2009.81|2001.11|2012.23|2003.53|2012.24|2003.54|2009.14|2000.44|37
1626912710000|2021-07-22 00:11:50|2012.27|2003.57|2013.2|2004.5|2013.39|2004.69|2010.56|2001.86|38
1626912720000|2021-07-22 00:12:00|2013.16|2004.46|2016.97|2008.27|2016.97|2008.27|2012.81|2004.11|37
1626912730000|2021-07-22 00:12:10|2016.95|2008.25|2014.6|2005.9|2016.95|2008.25|2014.21|2005.51|35
1626912740000|2021-07-22 00:12:20|2014.27|2005.57|2015.38|2006.68|2015.91|2007.21|2014.27|2005.57|37
1626912750000|2021-07-22 00:12:30|2015.39|2006.69|2019.58|2010.88|2020.19|2011.49|2015.39|2006.69|28
1626912760000|2021-07-22 00:12:40|2019.94|2011.24|2017.18|2008.48|2019.94|2011.24|2016.99|2008.29|32
1626912770000|2021-07-22 00:12:50|2017.17|2008.47|2016.34|2007.64|2018.16|2009.46|2016.34|2007.64|36
1626912780000|2021-07-22 00:13:00|2016.46|2007.76|2016.4|2007.7|2017.22|2008.52|2015.27|2006.57|38
1626912790000|2021-07-22 00:13:10|2016.43|2007.73|2018.75|2010.05|2018.75|2010.05|2016.15|2007.45|35
1626912800000|2021-07-22 00:13:20|2018.72|2010.02|2019.66|2010.96|2020.12|2011.42|2017.73|2009.03|37
1626912810000|2021-07-22 00:13:30|2019.68|2010.98|2018.22|2009.52|2020.46|2011.76|2018.22|2009.52|38
1626912820000|2021-07-22 00:13:40|2018.16|2009.46|2018.28|2009.58|2019.71|2011.01|2018.16|2009.46|38
1626912830000|2021-07-22 00:13:50|2018.32|2009.62|2018.83|2010.13|2018.97|2010.27|2018.32|2009.62|35
1626912840000|2021-07-22 00:14:00|2019.08|2010.38|2016.64|2007.94|2019.08|2010.38|2016.31|2007.61|38
1626912850000|2021-07-22 00:14:10|2016.76|2008.06|2016.76|2008.06|2017.36|2008.66|2015.92|2007.22|37
1626912860000|2021-07-22 00:14:20|2017.44|2008.74|2016.25|2007.55|2017.97|2009.27|2015.85|2007.15|35
1626912870000|2021-07-22 00:14:30|2016.24|2007.54|2015.81|2007.11|2016.37|2007.67|2015.58|2006.88|35
1626912880000|2021-07-22 00:14:40|2015.69|2006.99|2015.87|2007.17|2016.26|2007.56|2015.69|2006.99|33
1626912890000|2021-07-22 00:14:50|2015.92|2007.22|2015.54|2006.84|2016.53|2007.83|2015.39|2006.69|32
1626912900000|2021-07-22 00:15:00|2015.65|2006.95|2015.08|2006.38|2015.86|2007.16|2015.08|2006.38|33
1626912910000|2021-07-22 00:15:10|2015.06|2006.36|2013.19|2004.49|2015.35|2006.65|2013.12|2004.42|37
1626912920000|2021-07-22 00:15:20|2013.08|2004.38|2011.37|2002.67|2013.16|2004.46|2011.05|2002.35|37
1626912930000|2021-07-22 00:15:30|2011.31|2002.61|2010.67|2001.97|2011.37|2002.67|2009.84|2001.14|34
1626912940000|2021-07-22 00:15:40|2010.62|2001.92|2010.76|2002.06|2010.76|2002.06|2010.15|2001.45|33
1626912950000|2021-07-22 00:15:50|2010.65|2001.95|2010.49|2001.79|2010.67|2001.97|2009.86|2001.16|23
1626912960000|2021-07-22 00:16:00|2010.51|2001.81|2010.62|2001.92|2010.77|2002.07|2010.02|2001.32|23
1626912970000|2021-07-22 00:16:10|2010.67|2001.97|2011.23|2002.53|2011.3|2002.6|2010.4|2001.7|26
1626912980000|2021-07-22 00:16:20|2011.18|2002.48|2010.78|2002.08|2011.18|2002.48|2010.72|2002.02|15
1626912990000|2021-07-22 00:16:30|2011.35|2002.65|2013.93|2005.23|2013.97|2005.27|2010.69|2001.99|37
1626913000000|2021-07-22 00:16:40|2013.97|2005.27|2013.58|2004.88|2013.97|2005.27|2013.32|2004.62|16
1626913010000|2021-07-22 00:16:50|2013.19|2004.49|2013.46|2004.76|2013.49|2004.79|2013.13|2004.43|25
1626913020000|2021-07-22 00:17:00|2013.42|2004.72|2013.53|2004.83|2013.54|2004.84|2013.14|2004.44|20
1626913030000|2021-07-22 00:17:10|2013.48|2004.78|2013.12|2004.42|2013.8|2005.1|2013.12|2004.42|20
1626913040000|2021-07-22 00:17:20|2012.93|2004.23|2012.17|2003.47|2013.04|2004.34|2012.11|2003.41|32
1626913050000|2021-07-22 00:17:30|2012.14|2003.44|2012.79|2004.09|2012.8|2004.1|2012.01|2003.31|34
1626913060000|2021-07-22 00:17:40|2012.81|2004.11|2012.5|2003.8|2013.01|2004.31|2012.35|2003.65|26
1626913070000|2021-07-22 00:17:50|2012.47|2003.77|2011.76|2003.06|2012.55|2003.85|2011.38|2002.68|13
1626913080000|2021-07-22 00:18:00|2012.06|2003.36|2011.79|2003.09|2012.12|2003.42|2011.31|2002.61|26
1626913090000|2021-07-22 00:18:10|2011.67|2002.97|2011.85|2003.15|2011.85|2003.15|2011.35|2002.65|22
1626913100000|2021-07-22 00:18:20|2011.93|2003.23|2011.38|2002.68|2012.64|2003.94|2011.27|2002.57|20
1626913110000|2021-07-22 00:18:30|2011.43|2002.73|2011.7|2003|2012.07|2003.37|2011.43|2002.73|30
1626913120000|2021-07-22 00:18:40|2011.69|2002.99|2011.79|2003.09|2011.93|2003.23|2011.65|2002.95|25
1626913130000|2021-07-22 00:18:50|2011.88|2003.18|2011.93|2003.23|2011.95|2003.25|2011.74|2003.04|20
1626913140000|2021-07-22 00:19:00|2011.94|2003.24|2011.94|2003.24|2012.01|2003.31|2011.68|2002.98|15
1626913150000|2021-07-22 00:19:10|2011.96|2003.26|2014|2005.3|2014|2005.3|2011.96|2003.26|24
1626913160000|2021-07-22 00:19:20|2014.07|2005.37|2013.72|2005.02|2014.07|2005.37|2013.61|2004.91|22
1626913170000|2021-07-22 00:19:30|2013.74|2005.04|2012.6|2003.9|2013.76|2005.06|2012.52|2003.82|34
1626913180000|2021-07-22 00:19:40|2012.59|2003.89|2012.31|2003.61|2012.64|2003.94|2012.21|2003.51|22
1626913190000|2021-07-22 00:19:50|2012.32|2003.62|2012.38|2003.68|2012.87|2004.17|2012.18|2003.48|20
1626913200000|2021-07-22 00:20:00|2012.4|2003.7|2013.23|2004.53|2013.32|2004.62|2012.38|2003.68|24
1626913210000|2021-07-22 00:20:10|2013.24|2004.54|2014.18|2005.48|2014.36|2005.66|2013.24|2004.54|29
1626913220000|2021-07-22 00:20:20|2014.26|2005.56|2013.71|2005.01|2014.53|2005.83|2013.57|2004.87|35
1626913230000|2021-07-22 00:20:30|2013.67|2004.97|2014.1|2005.4|2014.11|2005.41|2013.47|2004.77|35
1626913240000|2021-07-22 00:20:40|2014.15|2005.45|2015.21|2006.51|2015.21|2006.51|2013.65|2004.95|38
1626913250000|2021-07-22 00:20:50|2015.31|2006.61|2016.79|2008.09|2016.79|2008.09|2015.31|2006.61|27
1626913260000|2021-07-22 00:21:00|2016.86|2008.16|2016.48|2007.78|2017.89|2009.19|2016.34|2007.64|39
1626913270000|2021-07-22 00:21:10|2016.52|2007.82|2017.33|2008.63|2017.44|2008.74|2016.52|2007.82|25
1626913280000|2021-07-22 00:21:20|2017.22|2008.52|2017.41|2008.71|2017.82|2009.12|2017.05|2008.35|36
1626913290000|2021-07-22 00:21:30|2017.51|2008.81|2019.45|2010.75|2019.45|2010.75|2017.3|2008.6|33
1626913300000|2021-07-22 00:21:40|2019.85|2011.15|2020.04|2011.34|2020.07|2011.37|2019.6|2010.9|22
1626913310000|2021-07-22 00:21:50|2020.05|2011.35|2020.1|2011.4|2020.1|2011.4|2019.69|2010.99|15
1626913320000|2021-07-22 00:22:00|2020.09|2011.39|2020.22|2011.52|2020.84|2012.14|2020.04|2011.34|28
1626913330000|2021-07-22 00:22:10|2020.23|2011.53|2018.72|2010.02|2020.38|2011.68|2018.57|2009.87|33
1626913340000|2021-07-22 00:22:20|2018.73|2010.03|2017.46|2008.76|2018.73|2010.03|2017.46|2008.76|37
1626913350000|2021-07-22 00:22:30|2017.47|2008.77|2018.43|2009.73|2018.91|2010.21|2017.42|2008.72|36
1626913360000|2021-07-22 00:22:40|2018.42|2009.72|2018.92|2010.22|2019.4|2010.7|2018.31|2009.61|36
1626913370000|2021-07-22 00:22:50|2019.22|2010.52|2018.52|2009.82|2019.49|2010.79|2018.45|2009.75|15
1626913380000|2021-07-22 00:23:00|2018.5|2009.8|2017.49|2008.79|2018.6|2009.9|2017.47|2008.77|27
1626913390000|2021-07-22 00:23:10|2017.57|2008.87|2017.7|2009|2017.7|2009|2017.43|2008.73|28
1626913400000|2021-07-22 00:23:20|2017.73|2009.03|2019.22|2010.52|2019.22|2010.52|2017.73|2009.03|24
1626913410000|2021-07-22 00:23:30|2019.33|2010.63|2019.42|2010.72|2019.52|2010.82|2019.02|2010.32|24
1626913420000|2021-07-22 00:23:40|2019.41|2010.71|2020.52|2011.82|2020.52|2011.82|2019.23|2010.53|23
1626913430000|2021-07-22 00:23:50|2020.49|2011.79|2021.96|2013.26|2021.97|2013.27|2020.49|2011.79|34
1626913440000|2021-07-22 00:24:00|2022.01|2013.31|2023.1|2014.4|2023.1|2014.4|2022.01|2013.31|38
1626913450000|2021-07-22 00:24:10|2023.01|2014.31|2023.11|2014.41|2023.4|2014.7|2022.67|2013.97|33
1626913460000|2021-07-22 00:24:20|2023.37|2014.67|2023.12|2014.42|2023.5|2014.8|2022.84|2014.14|35
1626913470000|2021-07-22 00:24:30|2023.02|2014.32|2023.72|2015.02|2023.72|2015.02|2023.02|2014.32|34
1626913480000|2021-07-22 00:24:40|2023.75|2015.05|2023.17|2014.47|2023.81|2015.11|2023.17|2014.47|18
1626913490000|2021-07-22 00:24:50|2023.18|2014.48|2023.54|2014.84|2023.57|2014.87|2023.18|2014.48|21
1626913500000|2021-07-22 00:25:00|2023.5|2014.8|2022.27|2013.57|2023.5|2014.8|2022.24|2013.54|32
1626913510000|2021-07-22 00:25:10|2022.29|2013.59|2022.1|2013.4|2022.4|2013.7|2022.06|2013.36|20
1626913520000|2021-07-22 00:25:20|2022.12|2013.42|2021.12|2012.42|2022.16|2013.46|2021.04|2012.34|31
1626913530000|2021-07-22 00:25:30|2021.09|2012.39|2021.2|2012.5|2021.49|2012.79|2021.01|2012.31|25
1626913540000|2021-07-22 00:25:40|2021.24|2012.54|2019.69|2010.99|2021.24|2012.54|2019.68|2010.98|24
1626913550000|2021-07-22 00:25:50|2019.89|2011.19|2019.59|2010.89|2019.89|2011.19|2019.04|2010.34|34
1626913560000|2021-07-22 00:26:00|2019.65|2010.95|2020.24|2011.54|2020.58|2011.88|2019.64|2010.94|32
1626913570000|2021-07-22 00:26:10|2020.22|2011.52|2020.14|2011.44|2020.22|2011.52|2019.88|2011.18|29
1626913580000|2021-07-22 00:26:20|2020.01|2011.31|2020.01|2011.31|2020.78|2012.08|2020|2011.3|30
1626913590000|2021-07-22 00:26:30|2020.04|2011.34|2019.64|2010.94|2020.65|2011.95|2019.62|2010.92|34
1626913600000|2021-07-22 00:26:40|2019.36|2010.66|2022.53|2013.83|2023.22|2014.52|2019.19|2010.49|35
1626913610000|2021-07-22 00:26:50|2022.72|2014.02|2024.45|2015.75|2024.48|2015.78|2022.72|2014.02|25
1626913620000|2021-07-22 00:27:00|2024.43|2015.73|2025.88|2017.18|2025.99|2017.29|2024.43|2015.73|31
1626913630000|2021-07-22 00:27:10|2025.85|2017.15|2025.42|2016.72|2026.11|2017.41|2025.29|2016.59|35
1626913640000|2021-07-22 00:27:20|2025.38|2016.68|2024.43|2015.73|2025.38|2016.68|2024.16|2015.46|32
1626913650000|2021-07-22 00:27:30|2024.41|2015.71|2024.33|2015.63|2024.46|2015.76|2024.23|2015.53|29
1626913660000|2021-07-22 00:27:40|2024.35|2015.65|2024.28|2015.58|2024.39|2015.69|2024.23|2015.53|24
1626913670000|2021-07-22 00:27:50|2024.34|2015.64|2024.33|2015.63|2024.42|2015.72|2024.3|2015.6|17
1626913680000|2021-07-22 00:28:00|2024.47|2015.77|2024.46|2015.76|2024.5|2015.8|2024.46|2015.76|5
1626913690000|2021-07-22 00:28:10|2024.4|2015.7|2024.61|2015.91|2024.79|2016.09|2024.39|2015.69|16
1626913700000|2021-07-22 00:28:20|2024.63|2015.93|2023.32|2014.62|2024.63|2015.93|2023.17|2014.47|33
1626913710000|2021-07-22 00:28:30|2023.07|2014.37|2022.19|2013.49|2023.67|2014.97|2022.19|2013.49|35
1626913720000|2021-07-22 00:28:40|2022.23|2013.53|2021.75|2013.05|2022.38|2013.68|2021.41|2012.71|35
1626913730000|2021-07-22 00:28:50|2021.71|2013.01|2021.19|2012.49|2021.81|2013.11|2021|2012.3|34
1626913740000|2021-07-22 00:29:00|2021.16|2012.46|2021.28|2012.58|2021.28|2012.58|2019.98|2011.28|37
1626913750000|2021-07-22 00:29:10|2021.31|2012.61|2021.5|2012.8|2022.43|2013.73|2021.27|2012.57|35
1626913760000|2021-07-22 00:29:20|2021.51|2012.81|2021.86|2013.16|2021.93|2013.23|2021.32|2012.62|36
1626913770000|2021-07-22 00:29:30|2021.85|2013.15|2022.41|2013.71|2022.41|2013.71|2021.61|2012.91|35
1626913780000|2021-07-22 00:29:40|2022.44|2013.74|2022.48|2013.78|2023.01|2014.31|2022.26|2013.56|30
1626913790000|2021-07-22 00:29:50|2022.51|2013.81|2022.52|2013.82|2022.79|2014.09|2022.46|2013.76|34
1626913800000|2021-07-22 00:30:00|2022.51|2013.81|2022.86|2014.16|2022.86|2014.16|2021.94|2013.24|34
1626913810000|2021-07-22 00:30:10|2022.87|2014.17|2026.09|2017.39|2026.09|2017.39|2022.87|2014.17|35
1626913820000|2021-07-22 00:30:20|2026.02|2017.32|2025.82|2017.12|2026.38|2017.68|2025.7|2017|31
1626913830000|2021-07-22 00:30:30|2025.81|2017.11|2026.09|2017.39|2026.14|2017.44|2025.81|2017.11|30
1626913840000|2021-07-22 00:30:40|2026.05|2017.35|2025.49|2016.79|2026.14|2017.44|2025.49|2016.79|22
1626913850000|2021-07-22 00:30:50|2025.45|2016.75|2027.6|2018.9|2027.6|2018.9|2025.33|2016.63|33
1626913860000|2021-07-22 00:31:00|2027.63|2018.93|2025.7|2017|2027.91|2019.21|2025.62|2016.92|39
1626913870000|2021-07-22 00:31:10|2025.57|2016.87|2025.31|2016.61|2025.66|2016.96|2024.84|2016.14|39
1626913880000|2021-07-22 00:31:20|2025.34|2016.64|2025.03|2016.33|2025.52|2016.82|2025.03|2016.33|35
1626913890000|2021-07-22 00:31:30|2024.99|2016.29|2022.97|2014.27|2024.99|2016.29|2022.97|2014.27|39
1626913900000|2021-07-22 00:31:40|2022.9|2014.2|2023.34|2014.64|2024.14|2015.44|2022.68|2013.98|35
1626913910000|2021-07-22 00:31:50|2023.28|2014.58|2023.13|2014.43|2023.36|2014.66|2022.73|2014.03|38
1626913920000|2021-07-22 00:32:00|2023.15|2014.45|2020.95|2012.25|2023.27|2014.57|2020.91|2012.21|34
1626913930000|2021-07-22 00:32:10|2020.93|2012.23|2021.19|2012.49|2021.19|2012.49|2020.58|2011.88|34
1626913940000|2021-07-22 00:32:20|2021.18|2012.48|2020.88|2012.18|2021.9|2013.2|2020.49|2011.79|33
1626913950000|2021-07-22 00:32:30|2020.72|2012.02|2021.41|2012.71|2021.41|2012.71|2020.55|2011.85|37
1626913960000|2021-07-22 00:32:40|2021.4|2012.7|2022.1|2013.4|2022.49|2013.79|2021.4|2012.7|35
1626913970000|2021-07-22 00:32:50|2022.09|2013.39|2022.19|2013.49|2022.19|2013.49|2021.27|2012.57|36
1626913980000|2021-07-22 00:33:00|2022.21|2013.51|2022.35|2013.65|2022.74|2014.04|2022.17|2013.47|32
1626913990000|2021-07-22 00:33:10|2021.96|2013.26|2021.45|2012.75|2022.47|2013.77|2021.1|2012.4|36
1626914000000|2021-07-22 00:33:20|2021.5|2012.8|2021.62|2012.92|2022.2|2013.5|2021.5|2012.8|37
1626914010000|2021-07-22 00:33:30|2021.64|2012.94|2021.73|2013.03|2021.83|2013.13|2021.41|2012.71|31
1626914020000|2021-07-22 00:33:40|2021.83|2013.13|2020.69|2011.99|2021.83|2013.13|2020.38|2011.68|36
1626914030000|2021-07-22 00:33:50|2020.79|2012.09|2020.03|2011.33|2020.85|2012.15|2019.97|2011.27|36
1626914040000|2021-07-22 00:34:00|2020.11|2011.41|2019.12|2010.42|2020.54|2011.84|2019.12|2010.42|31
1626914050000|2021-07-22 00:34:10|2019.04|2010.34|2017|2008.3|2019.05|2010.35|2017|2008.3|33
1626914060000|2021-07-22 00:34:20|2016.98|2008.28|2016.05|2007.35|2017.3|2008.6|2016.05|2007.35|33
1626914070000|2021-07-22 00:34:30|2016.2|2007.5|2015.46|2006.76|2016.2|2007.5|2014.93|2006.23|30
1626914080000|2021-07-22 00:34:40|2015.28|2006.58|2012.64|2003.94|2015.28|2006.58|2012.64|2003.94|32
1626914090000|2021-07-22 00:34:50|2012.52|2003.82|2013.78|2005.08|2013.85|2005.15|2011.85|2003.15|38
1626914100000|2021-07-22 00:35:00|2013.76|2005.06|2016.64|2007.94|2016.64|2007.94|2013.59|2004.89|37
1626914110000|2021-07-22 00:35:10|2016.63|2007.93|2016.61|2007.91|2017.27|2008.57|2016|2007.3|38
1626914120000|2021-07-22 00:35:20|2016.53|2007.83|2015.48|2006.78|2016.53|2007.83|2015.21|2006.51|38
1626914130000|2021-07-22 00:35:30|2015.41|2006.71|2013.61|2004.91|2015.56|2006.86|2013.6|2004.9|38
1626914140000|2021-07-22 00:35:40|2013.56|2004.86|2012.93|2004.23|2013.72|2005.02|2012.93|2004.23|34
1626914150000|2021-07-22 00:35:50|2012.82|2004.12|2011.43|2002.73|2012.88|2004.18|2011.16|2002.46|36
1626914160000|2021-07-22 00:36:00|2011.45|2002.75|2010.95|2002.25|2012.5|2003.8|2010.75|2002.05|37
1626914170000|2021-07-22 00:36:10|2011.14|2002.44|2011.09|2002.39|2011.29|2002.59|2010.87|2002.17|31
1626914180000|2021-07-22 00:36:20|2011.03|2002.33|2011.22|2002.52|2011.77|2003.07|2010.44|2001.74|26
1626914190000|2021-07-22 00:36:30|2011.19|2002.49|2010.8|2002.1|2011.45|2002.75|2010.8|2002.1|34
1626914200000|2021-07-22 00:36:40|2010.78|2002.08|2010.42|2001.72|2010.85|2002.15|2010.2|2001.5|35
1626914210000|2021-07-22 00:36:50|2010.37|2001.67|2010.07|2001.37|2010.5|2001.8|2010.06|2001.36|31
1626914220000|2021-07-22 00:37:00|2010.06|2001.36|2009.62|2000.92|2010.06|2001.36|2009.34|2000.64|33
1626914230000|2021-07-22 00:37:10|2009.63|2000.93|2009.57|2000.87|2010.07|2001.37|2009.42|2000.72|39
1626914240000|2021-07-22 00:37:20|2009.56|2000.86|2009.56|2000.86|2009.67|2000.97|2008.99|2000.29|29
1626914250000|2021-07-22 00:37:30|2009.53|2000.83|2008.25|1999.55|2009.53|2000.83|2008.25|1999.55|37
1626914260000|2021-07-22 00:37:40|2007.23|1998.53|2008.62|1999.92|2009.05|2000.35|2007.23|1998.53|33
1626914270000|2021-07-22 00:37:50|2008.6|1999.9|2009.17|2000.47|2009.42|2000.72|2008.42|1999.72|31
1626914280000|2021-07-22 00:38:00|2009.18|2000.48|2008.4|1999.7|2009.18|2000.48|2008.29|1999.59|33
1626914290000|2021-07-22 00:38:10|2008.45|1999.75|2008.75|2000.05|2008.85|2000.15|2008.37|1999.67|37
1626914300000|2021-07-22 00:38:20|2008.77|2000.07|2008.93|2000.23|2009.15|2000.45|2008.51|1999.81|39
1626914310000|2021-07-22 00:38:30|2008.98|2000.28|2008.71|2000.01|2009.01|2000.31|2008.56|1999.86|36
1626914320000|2021-07-22 00:38:40|2008.72|2000.02|2008.83|2000.13|2009.12|2000.42|2008.34|1999.64|32
1626914330000|2021-07-22 00:38:50|2008.8|2000.1|2008.64|1999.94|2009|2000.3|2008.4|1999.7|35
1626914340000|2021-07-22 00:39:00|2008.57|1999.87|2009.19|2000.49|2009.55|2000.85|2008.25|1999.55|39
1626914350000|2021-07-22 00:39:10|2009.28|2000.58|2009.9|2001.2|2010|2001.3|2009.14|2000.44|28
1626914360000|2021-07-22 00:39:20|2010|2001.3|2010.1|2001.4|2010.1|2001.4|2009.76|2001.06|20
1626914370000|2021-07-22 00:39:30|2010.08|2001.38|2011.26|2002.56|2011.88|2003.18|2009.99|2001.29|29
1626914380000|2021-07-22 00:39:40|2011.27|2002.57|2010.75|2002.05|2011.27|2002.57|2010.5|2001.8|28
1626914390000|2021-07-22 00:39:50|2010.71|2002.01|2010.77|2002.07|2010.83|2002.13|2010.43|2001.73|28
1626914400000|2021-07-22 00:40:00|2010.73|2002.03|2009.39|2000.69|2010.77|2002.07|2009.39|2000.69|29
1626914410000|2021-07-22 00:40:10|2009.36|2000.66|2009.01|2000.31|2009.46|2000.76|2008.81|2000.11|29
1626914420000|2021-07-22 00:40:20|2008.98|2000.28|2009.19|2000.49|2009.25|2000.55|2008.92|2000.22|27
1626914430000|2021-07-22 00:40:30|2008.82|2000.12|2008.82|2000.12|2009|2000.3|2008.68|1999.98|34
1626914440000|2021-07-22 00:40:40|2008.75|2000.05|2009.7|2001|2009.7|2001|2008.66|1999.96|32
1626914450000|2021-07-22 00:40:50|2009.84|2001.14|2008.89|2000.19|2009.97|2001.27|2008.89|2000.19|36
1626914460000|2021-07-22 00:41:00|2008.77|2000.07|2009.46|2000.76|2009.5|2000.8|2008.7|2000|38
1626914470000|2021-07-22 00:41:10|2009.48|2000.78|2009.58|2000.88|2009.59|2000.89|2009.33|2000.63|35
1626914480000|2021-07-22 00:41:20|2009.61|2000.91|2010.5|2001.8|2010.51|2001.81|2009.61|2000.91|36
1626914490000|2021-07-22 00:41:30|2010.58|2001.88|2010.58|2001.88|2010.65|2001.95|2010.3|2001.6|28
1626914500000|2021-07-22 00:41:40|2010.48|2001.78|2009.58|2000.88|2010.58|2001.88|2009.44|2000.74|36
1626914510000|2021-07-22 00:41:50|2009.52|2000.82|2009.48|2000.78|2009.59|2000.89|2009.34|2000.64|32
1626914520000|2021-07-22 00:42:00|2009.47|2000.77|2009.35|2000.65|2009.55|2000.85|2009.21|2000.51|34
1626914530000|2021-07-22 00:42:10|2009.36|2000.66|2008.59|1999.89|2009.59|2000.89|2008.54|1999.84|36
1626914540000|2021-07-22 00:42:20|2008.54|1999.84|2009.37|2000.67|2009.43|2000.73|2008.54|1999.84|33
1626914550000|2021-07-22 00:42:30|2009.38|2000.68|2009.65|2000.95|2009.75|2001.05|2009.25|2000.55|33
1626914560000|2021-07-22 00:42:40|2009.63|2000.93|2008.75|2000.05|2009.63|2000.93|2008.68|1999.98|32
1626914570000|2021-07-22 00:42:50|2008.7|2000|2010.81|2002.11|2010.81|2002.11|2008.7|2000|33
1626914580000|2021-07-22 00:43:00|2010.77|2002.07|2011.31|2002.61|2011.45|2002.75|2010.52|2001.82|32
1626914590000|2021-07-22 00:43:10|2011.29|2002.59|2011.48|2002.78|2011.52|2002.82|2011.28|2002.58|20
1626914600000|2021-07-22 00:43:20|2011.49|2002.79|2012.66|2003.96|2013.4|2004.7|2011.49|2002.79|32
1626914610000|2021-07-22 00:43:30|2012.86|2004.16|2013.69|2004.99|2013.73|2005.03|2012.57|2003.87|27
1626914620000|2021-07-22 00:43:40|2013.55|2004.85|2013.76|2005.06|2013.88|2005.18|2012.94|2004.24|33
1626914630000|2021-07-22 00:43:50|2013.74|2005.04|2014.48|2005.78|2014.49|2005.79|2013.33|2004.63|36
1626914640000|2021-07-22 00:44:00|2014.32|2005.62|2012.76|2004.06|2014.46|2005.76|2012.46|2003.76|28
1626914650000|2021-07-22 00:44:10|2012.75|2004.05|2011.75|2003.05|2012.77|2004.07|2011.7|2003|28
1626914660000|2021-07-22 00:44:20|2011.76|2003.06|2011.57|2002.87|2011.79|2003.09|2011.57|2002.87|27
1626914670000|2021-07-22 00:44:30|2011.52|2002.82|2012.02|2003.32|2012.13|2003.43|2011.47|2002.77|32
1626914680000|2021-07-22 00:44:40|2012.01|2003.31|2012.14|2003.44|2012.24|2003.54|2011.99|2003.29|19
1626914690000|2021-07-22 00:44:50|2012.29|2003.59|2013.02|2004.32|2013.39|2004.69|2012.29|2003.59|26
1626914700000|2021-07-22 00:45:00|2012.98|2004.28|2012.02|2003.32|2013.17|2004.47|2012.02|2003.32|29
1626914710000|2021-07-22 00:45:10|2011.93|2003.23|2010.96|2002.26|2011.94|2003.24|2010.96|2002.26|21
1626914720000|2021-07-22 00:45:20|2010.9|2002.2|2008.57|1999.87|2010.91|2002.21|2008.57|1999.87|32
1626914730000|2021-07-22 00:45:30|2008.92|2000.22|2008.51|1999.81|2008.93|2000.23|2008.43|1999.73|31
1626914740000|2021-07-22 00:45:40|2008.52|1999.82|2009.04|2000.34|2009.2|2000.5|2008.41|1999.71|37
1626914750000|2021-07-22 00:45:50|2009.02|2000.32|2009.47|2000.77|2009.72|2001.02|2008.95|2000.25|36
1626914760000|2021-07-22 00:46:00|2009.45|2000.75|2008.89|2000.19|2009.5|2000.8|2008.89|2000.19|30
1626914770000|2021-07-22 00:46:10|2008.87|2000.17|2009.03|2000.33|2009.12|2000.42|2008.87|2000.17|31
1626914780000|2021-07-22 00:46:20|2008.82|2000.12|2007.65|1998.95|2008.82|2000.12|2007.65|1998.95|36
1626914790000|2021-07-22 00:46:30|2007.67|1998.97|2008.09|1999.39|2008.45|1999.75|2007.42|1998.72|37
1626914800000|2021-07-22 00:46:40|2007.95|1999.25|2007.79|1999.09|2008.13|1999.43|2007.66|1998.96|34
1626914810000|2021-07-22 00:46:50|2007.8|1999.1|2007.87|1999.17|2007.88|1999.18|2007.68|1998.98|18
1626914820000|2021-07-22 00:47:00|2007.86|1999.16|2008.31|1999.61|2009.51|2000.81|2007.86|1999.16|27
1626914830000|2021-07-22 00:47:10|2008.27|1999.57|2008.44|1999.74|2008.68|1999.98|2008.27|1999.57|20
1626914840000|2021-07-22 00:47:20|2008.3|1999.6|2007.74|1999.04|2008.3|1999.6|2007.74|1999.04|25
1626914850000|2021-07-22 00:47:30|2007.75|1999.05|2007.94|1999.24|2008.16|1999.46|2007.69|1998.99|31
1626914860000|2021-07-22 00:47:40|2007.93|1999.23|2007.84|1999.14|2008.18|1999.48|2007.74|1999.04|31
1626914870000|2021-07-22 00:47:50|2007.83|1999.13|2008.12|1999.42|2008.38|1999.68|2007.6|1998.9|37
1626914880000|2021-07-22 00:48:00|2008.11|1999.41|2007.99|1999.29|2008.12|1999.42|2007.86|1999.16|34
1626914890000|2021-07-22 00:48:10|2007.97|1999.27|2008.02|1999.32|2008.09|1999.39|2007.88|1999.18|25
1626914900000|2021-07-22 00:48:20|2007.98|1999.28|2007.89|1999.19|2008.05|1999.35|2007.81|1999.11|30
1626914910000|2021-07-22 00:48:30|2007.94|1999.24|2007.83|1999.13|2008.02|1999.32|2007.8|1999.1|35
1626914920000|2021-07-22 00:48:40|2007.86|1999.16|2007.84|1999.14|2007.89|1999.19|2007.77|1999.07|20
1626914930000|2021-07-22 00:48:50|2007.96|1999.26|2008.4|1999.7|2008.77|2000.07|2007.77|1999.07|32
1626914940000|2021-07-22 00:49:00|2008.32|1999.62|2007.84|1999.14|2008.47|1999.77|2007.84|1999.14|32
1626914950000|2021-07-22 00:49:10|2007.89|1999.19|2008|1999.3|2008.22|1999.52|2007.84|1999.14|35
1626914960000|2021-07-22 00:49:20|2007.94|1999.24|2007.82|1999.12|2008.02|1999.32|2007.78|1999.08|28
1626914970000|2021-07-22 00:49:30|2007.83|1999.13|2008.07|1999.37|2008.1|1999.4|2007.78|1999.08|34
1626914980000|2021-07-22 00:49:40|2008.08|1999.38|2008.02|1999.32|2008.25|1999.55|2007.95|1999.25|33
1626914990000|2021-07-22 00:49:50|2008.07|1999.37|2008.01|1999.31|2008.55|1999.85|2007.94|1999.24|31
1626915000000|2021-07-22 00:50:00|2007.91|1999.21|2007.24|1998.54|2008.02|1999.32|2007.24|1998.54|29
1626915010000|2021-07-22 00:50:10|2007.22|1998.52|2007.21|1998.51|2007.32|1998.62|2007.12|1998.42|18
1626915020000|2021-07-22 00:50:20|2007.22|1998.52|2007|1998.3|2007.44|1998.74|2006.93|1998.23|19
1626915030000|2021-07-22 00:50:30|2006.94|1998.24|2006.5|1997.8|2007.02|1998.32|2006.5|1997.8|31
1626915040000|2021-07-22 00:50:40|2006.45|1997.75|2003.82|1995.12|2006.45|1997.75|2003.5|1994.8|39
1626915050000|2021-07-22 00:50:50|2003.85|1995.15|2003.03|1994.33|2003.88|1995.18|2002.39|1993.69|36
1626915060000|2021-07-22 00:51:00|2002.95|1994.25|2004.14|1995.44|2004.48|1995.78|2002.93|1994.23|36
1626915070000|2021-07-22 00:51:10|2003.99|1995.29|2004.34|1995.64|2004.76|1996.06|2003.73|1995.03|33
1626915080000|2021-07-22 00:51:20|2004.29|1995.59|2003.94|1995.24|2004.78|1996.08|2003.94|1995.24|31
1626915090000|2021-07-22 00:51:30|2004|1995.3|2002.4|1993.7|2004.24|1995.54|2002.36|1993.66|31
1626915100000|2021-07-22 00:51:40|2002.29|1993.59|2001.68|1992.98|2002.78|1994.08|2001.63|1992.93|39
1626915110000|2021-07-22 00:51:50|2001.67|1992.97|1999|1990.3|2001.79|1993.09|1998.97|1990.27|37
1626915120000|2021-07-22 00:52:00|1998.95|1990.25|1999.13|1990.43|1999.57|1990.87|1997.84|1989.14|37
1626915130000|2021-07-22 00:52:10|1998.86|1990.16|2000.33|1991.63|2000.33|1991.63|1998.86|1990.16|34
1626915140000|2021-07-22 00:52:20|2000.24|1991.54|2001.69|1992.99|2001.72|1993.02|2000.21|1991.51|32
1626915150000|2021-07-22 00:52:30|2001.5|1992.8|2002.12|1993.42|2002.12|1993.42|2000.71|1992.01|29
1626915160000|2021-07-22 00:52:40|2002.14|1993.44|2002.06|1993.36|2002.29|1993.59|2001.71|1993.01|31
1626915170000|2021-07-22 00:52:50|2001.95|1993.25|2000.99|1992.29|2001.95|1993.25|2000.84|1992.14|30
1626915180000|2021-07-22 00:53:00|2001.06|1992.36|2001.01|1992.31|2001.87|1993.17|2001.01|1992.31|31
1626915190000|2021-07-22 00:53:10|2001.02|1992.32|2001.12|1992.42|2001.12|1992.42|2000.78|1992.08|23
1626915200000|2021-07-22 00:53:20|2001.13|1992.43|2000.87|1992.17|2001.13|1992.43|2000.6|1991.9|32
1626915210000|2021-07-22 00:53:30|2000.7|1992|2000.57|1991.87|2000.78|1992.08|2000.52|1991.82|27
1626915220000|2021-07-22 00:53:40|2000.6|1991.9|2000.73|1992.03|2000.81|1992.11|2000.59|1991.89|15
1626915230000|2021-07-22 00:53:50|2000.69|1991.99|1998.82|1990.12|2000.73|1992.03|1998.7|1990|27
1626915240000|2021-07-22 00:54:00|1998.84|1990.14|1997.28|1988.58|1998.84|1990.14|1997.24|1988.54|33
1626915250000|2021-07-22 00:54:10|1997.15|1988.45|1996.26|1987.56|1997.2|1988.5|1994.75|1986.05|38
1626915260000|2021-07-22 00:54:20|1996.29|1987.59|1997.89|1989.19|1998.09|1989.39|1996.08|1987.38|35
1626915270000|2021-07-22 00:54:30|1998.08|1989.38|1997.84|1989.14|1998.08|1989.38|1997.72|1989.02|24
1626915280000|2021-07-22 00:54:40|1997.85|1989.15|1996.95|1988.25|1998.05|1989.35|1996.82|1988.12|31
1626915290000|2021-07-22 00:54:50|1997.21|1988.51|1996.25|1987.55|1997.21|1988.51|1996.25|1987.55|31
1626915300000|2021-07-22 00:55:00|1996.46|1987.76|1997.56|1988.86|1997.56|1988.86|1996.42|1987.72|21
1626915310000|2021-07-22 00:55:10|1997.55|1988.85|1997.7|1989|1997.74|1989.04|1997.49|1988.79|26
1626915320000|2021-07-22 00:55:20|1997.72|1989.02|1997.72|1989.02|1997.75|1989.05|1997.64|1988.94|26
1626915330000|2021-07-22 00:55:30|1997.73|1989.03|1997.7|1989|1997.73|1989.03|1997.64|1988.94|18
1626915340000|2021-07-22 00:55:40|1997.68|1988.98|1997.84|1989.14|1997.84|1989.14|1997.67|1988.97|15
1626915350000|2021-07-22 00:55:50|1997.86|1989.16|1999.22|1990.52|1999.35|1990.65|1997.86|1989.16|22
1626915360000|2021-07-22 00:56:00|1999.23|1990.53|1998.24|1989.54|1999.27|1990.57|1997.85|1989.15|34
1626915370000|2021-07-22 00:56:10|1998.19|1989.49|1997.77|1989.07|1998.45|1989.75|1997.5|1988.8|20
1626915380000|2021-07-22 00:56:20|1997.78|1989.08|1998.92|1990.22|1998.92|1990.22|1997.46|1988.76|29
1626915390000|2021-07-22 00:56:30|1998.89|1990.19|1998.31|1989.61|1998.89|1990.19|1997.74|1989.04|30
1626915400000|2021-07-22 00:56:40|1998.11|1989.41|1997.89|1989.19|1998.24|1989.54|1997.8|1989.1|26
1626915410000|2021-07-22 00:56:50|1997.87|1989.17|1998.07|1989.37|1998.3|1989.6|1997.83|1989.13|29
1626915420000|2021-07-22 00:57:00|1998.02|1989.32|1997.76|1989.06|1998.06|1989.36|1997.76|1989.06|9
1626915430000|2021-07-22 00:57:10|1997.91|1989.21|1998.74|1990.04|1998.84|1990.14|1997.91|1989.21|38
1626915440000|2021-07-22 00:57:20|1998.75|1990.05|1998.39|1989.69|1999.08|1990.38|1998.07|1989.37|34
1626915450000|2021-07-22 00:57:30|1998.6|1989.9|1998.12|1989.42|1998.61|1989.91|1998.12|1989.42|35
1626915460000|2021-07-22 00:57:40|1998.1|1989.4|1998.33|1989.63|1998.6|1989.9|1997.95|1989.25|35
1626915470000|2021-07-22 00:57:50|1998.36|1989.66|1997.93|1989.23|1998.4|1989.7|1997.82|1989.12|31
1626915480000|2021-07-22 00:58:00|1997.96|1989.26|1997.61|1988.91|1998.16|1989.46|1997.53|1988.83|21
1626915490000|2021-07-22 00:58:10|1997.76|1989.06|1997.9|1989.2|1998.1|1989.4|1997.54|1988.84|26
1626915500000|2021-07-22 00:58:20|1997.91|1989.21|1997.51|1988.81|1997.97|1989.27|1997.51|1988.81|31
1626915510000|2021-07-22 00:58:30|1997.56|1988.86|1997.49|1988.79|1997.66|1988.96|1997.4|1988.7|31
1626915520000|2021-07-22 00:58:40|1997.47|1988.77|1997.41|1988.71|1997.54|1988.84|1997.31|1988.61|29
1626915530000|2021-07-22 00:58:50|1997.4|1988.7|1997.69|1988.99|1997.98|1989.28|1997.4|1988.7|35
1626915540000|2021-07-22 00:59:00|1997.7|1989|1996.92|1988.22|1997.87|1989.17|1996.88|1988.18|37
1626915550000|2021-07-22 00:59:10|1996.89|1988.19|1997.11|1988.41|1997.11|1988.41|1996.88|1988.18|28
1626915560000|2021-07-22 00:59:20|1996.97|1988.27|1996.6|1987.9|1997.05|1988.35|1996.48|1987.78|32
1626915570000|2021-07-22 00:59:30|1996.64|1987.94|1995.39|1986.69|1996.66|1987.96|1995.39|1986.69|21
1626915580000|2021-07-22 00:59:40|1995.33|1986.63|1993.37|1984.67|1995.36|1986.66|1992.93|1984.23|27
1626915590000|2021-07-22 00:59:50|1993.49|1984.79|1993.47|1984.77|1993.82|1985.12|1993.06|1984.36|35
1626915600000|2021-07-22 01:00:00|1993.5|1984.8|1992.09|1983.39|1993.58|1984.88|1992.07|1983.37|30
1626915610000|2021-07-22 01:00:10|1992.15|1983.45|1992.93|1984.23|1993.16|1984.46|1992.07|1983.37|34
1626915620000|2021-07-22 01:00:20|1992.88|1984.18|1992.82|1984.12|1992.95|1984.25|1992.55|1983.85|35
1626915630000|2021-07-22 01:00:30|1992.83|1984.13|1993.51|1984.81|1993.52|1984.82|1992.13|1983.43|38
1626915640000|2021-07-22 01:00:40|1993.46|1984.76|1993.8|1985.1|1993.85|1985.15|1993.4|1984.7|28
1626915650000|2021-07-22 01:00:50|1993.69|1984.99|1994.7|1986|1995.03|1986.33|1993.69|1984.99|30
1626915660000|2021-07-22 01:01:00|1994.62|1985.92|1995.15|1986.45|1995.2|1986.5|1994.62|1985.92|33
1626915670000|2021-07-22 01:01:10|1995.14|1986.44|1995.1|1986.4|1995.2|1986.5|1994.97|1986.27|30
1626915680000|2021-07-22 01:01:20|1995.12|1986.42|1995.02|1986.32|1995.24|1986.54|1994.86|1986.16|34
1626915690000|2021-07-22 01:01:30|1995.06|1986.36|1995.32|1986.62|1995.32|1986.62|1994.88|1986.18|29
1626915700000|2021-07-22 01:01:40|1995.3|1986.6|1995.37|1986.67|1995.37|1986.67|1995.18|1986.48|28
1626915710000|2021-07-22 01:01:50|1995.38|1986.68|1995.42|1986.72|1995.44|1986.74|1995.22|1986.52|20
1626915720000|2021-07-22 01:02:00|1995.38|1986.68|1995.81|1987.11|1995.9|1987.2|1995.35|1986.65|25
1626915730000|2021-07-22 01:02:10|1995.8|1987.1|1996.64|1987.94|1996.64|1987.94|1995.8|1987.1|27
1626915740000|2021-07-22 01:02:20|1996.78|1988.08|1997.08|1988.38|1997.08|1988.38|1996.4|1987.7|35
1626915750000|2021-07-22 01:02:30|1997.01|1988.31|1996.27|1987.57|1997.33|1988.63|1996.04|1987.34|33
1626915760000|2021-07-22 01:02:40|1996.29|1987.59|1996.43|1987.73|1996.65|1987.95|1996.24|1987.54|35
1626915770000|2021-07-22 01:02:50|1996.08|1987.38|1995.32|1986.62|1996.19|1987.49|1995.25|1986.55|35
1626915780000|2021-07-22 01:03:00|1995.33|1986.63|1995.13|1986.43|1995.45|1986.75|1995.1|1986.4|32
1626915790000|2021-07-22 01:03:10|1995.07|1986.37|1993.49|1984.79|1995.13|1986.43|1993.38|1984.68|37
1626915800000|2021-07-22 01:03:20|1993.56|1984.86|1991.96|1983.26|1993.78|1985.08|1991.73|1983.03|40
1626915810000|2021-07-22 01:03:30|1992.4|1983.7|1989.67|1980.97|1992.4|1983.7|1989.38|1980.68|40
1626915820000|2021-07-22 01:03:40|1989.23|1980.53|1987.37|1978.67|1989.23|1980.53|1986.51|1977.81|40
1626915830000|2021-07-22 01:03:50|1987.3|1978.6|1987.05|1978.35|1987.63|1978.93|1986.74|1978.04|38
1626915840000|2021-07-22 01:04:00|1987.07|1978.37|1987.2|1978.5|1987.48|1978.78|1986.91|1978.21|39
1626915850000|2021-07-22 01:04:10|1987.1|1978.4|1988.06|1979.36|1988.06|1979.36|1986.77|1978.07|32
1626915860000|2021-07-22 01:04:20|1988.04|1979.34|1988.03|1979.33|1988.09|1979.39|1987.88|1979.18|31
1626915870000|2021-07-22 01:04:30|1988.02|1979.32|1986.98|1978.28|1988.02|1979.32|1986.86|1978.16|37
1626915880000|2021-07-22 01:04:40|1986.85|1978.15|1986.62|1977.92|1987.18|1978.48|1986.62|1977.92|27
1626915890000|2021-07-22 01:04:50|1986.52|1977.82|1983.21|1974.51|1986.52|1977.82|1982.54|1973.84|39
1626915900000|2021-07-22 01:05:00|1983.15|1974.45|1984.25|1975.55|1984.37|1975.67|1982.84|1974.14|38
1626915910000|2021-07-22 01:05:10|1984.41|1975.71|1983.96|1975.26|1984.93|1976.23|1983.74|1975.04|36
1626915920000|2021-07-22 01:05:20|1984|1975.3|1983.74|1975.04|1984.39|1975.69|1983.18|1974.48|35
1626915930000|2021-07-22 01:05:30|1983.7|1975|1983.77|1975.07|1984.1|1975.4|1983.47|1974.77|33
1626915940000|2021-07-22 01:05:40|1983.78|1975.08|1984|1975.3|1984.09|1975.39|1983.2|1974.5|33
1626915950000|2021-07-22 01:05:50|1984.01|1975.31|1983.78|1975.08|1984.41|1975.71|1983.73|1975.03|28
1626915960000|2021-07-22 01:06:00|1983.84|1975.14|1984.14|1975.44|1984.28|1975.58|1983.68|1974.98|33
1626915970000|2021-07-22 01:06:10|1984.15|1975.45|1984.71|1976.01|1984.71|1976.01|1984.15|1975.45|29
1626915980000|2021-07-22 01:06:20|1984.72|1976.02|1984.77|1976.07|1984.9|1976.2|1984.69|1975.99|28
1626915990000|2021-07-22 01:06:30|1984.88|1976.18|1985.79|1977.09|1985.92|1977.22|1984.79|1976.09|29
1626916000000|2021-07-22 01:06:40|1985.85|1977.15|1985.9|1977.2|1985.91|1977.21|1985.75|1977.05|7
1626916010000|2021-07-22 01:06:50|1985.95|1977.25|1985.94|1977.24|1986.04|1977.34|1985.94|1977.24|8
1626916020000|2021-07-22 01:07:00|1986.03|1977.33|1986.82|1978.12|1986.82|1978.12|1986.03|1977.33|17
1626916030000|2021-07-22 01:07:10|1986.84|1978.14|1987.23|1978.53|1987.23|1978.53|1986.67|1977.97|16
1626916040000|2021-07-22 01:07:20|1987.24|1978.54|1987.75|1979.05|1987.75|1979.05|1987.24|1978.54|22
1626916050000|2021-07-22 01:07:30|1987.8|1979.1|1989.04|1980.34|1989.05|1980.35|1987.79|1979.09|33
1626916060000|2021-07-22 01:07:40|1989.13|1980.43|1989.1|1980.4|1989.86|1981.16|1989.1|1980.4|27
1626916070000|2021-07-22 01:07:50|1989.07|1980.37|1989.64|1980.94|1989.68|1980.98|1989.07|1980.37|34
1626916080000|2021-07-22 01:08:00|1989.57|1980.87|1988.07|1979.37|1989.66|1980.96|1988.07|1979.37|39
1626916090000|2021-07-22 01:08:10|1987.97|1979.27|1987.44|1978.74|1987.97|1979.27|1987.11|1978.41|33
1626916100000|2021-07-22 01:08:20|1987.38|1978.68|1987.89|1979.19|1988.13|1979.43|1987.28|1978.58|30
1626916110000|2021-07-22 01:08:30|1988.07|1979.37|1988.15|1979.45|1988.29|1979.59|1987.9|1979.2|32
1626916120000|2021-07-22 01:08:40|1988.19|1979.49|1988.16|1979.46|1988.28|1979.58|1987.99|1979.29|24
1626916130000|2021-07-22 01:08:50|1987.99|1979.29|1988.06|1979.36|1988.31|1979.61|1987.87|1979.17|33
1626916140000|2021-07-22 01:09:00|1988.12|1979.42|1988.05|1979.35|1988.25|1979.55|1988.05|1979.35|23
1626916150000|2021-07-22 01:09:10|1987.9|1979.2|1986.49|1977.79|1987.9|1979.2|1986.09|1977.39|32
1626916160000|2021-07-22 01:09:20|1986.42|1977.72|1987.86|1979.16|1988.28|1979.58|1986.39|1977.69|31
1626916170000|2021-07-22 01:09:30|1987.92|1979.22|1987.98|1979.28|1987.98|1979.28|1987.68|1978.98|31
1626916180000|2021-07-22 01:09:40|1988.39|1979.69|1987.59|1978.89|1988.39|1979.69|1987.53|1978.83|26
1626916190000|2021-07-22 01:09:50|1987.58|1978.88|1987.59|1978.89|1987.64|1978.94|1987.48|1978.78|14
1626916200000|2021-07-22 01:10:00|1987.58|1978.88|1988.97|1980.27|1988.97|1980.27|1987.54|1978.84|24
1626916210000|2021-07-22 01:10:10|1989.1|1980.4|1989.01|1980.31|1989.46|1980.76|1988.83|1980.13|18
1626916220000|2021-07-22 01:10:20|1989.13|1980.43|1989.53|1980.83|1989.6|1980.9|1989.13|1980.43|16
1626916230000|2021-07-22 01:10:30|1989.5|1980.8|1989.25|1980.55|1989.57|1980.87|1989.25|1980.55|19
1626916240000|2021-07-22 01:10:40|1989.16|1980.46|1988.38|1979.68|1989.33|1980.63|1988.15|1979.45|23
1626916250000|2021-07-22 01:10:50|1988.53|1979.83|1988.72|1980.02|1988.74|1980.04|1988.26|1979.56|38
1626916260000|2021-07-22 01:11:00|1988.66|1979.96|1989.43|1980.73|1989.43|1980.73|1988.64|1979.94|34
1626916270000|2021-07-22 01:11:10|1989.47|1980.77|1988.95|1980.25|1989.53|1980.83|1988.95|1980.25|35
1626916280000|2021-07-22 01:11:20|1988.82|1980.12|1988.89|1980.19|1989.41|1980.71|1988.82|1980.12|34
1626916290000|2021-07-22 01:11:30|1988.78|1980.08|1989.27|1980.57|1989.46|1980.76|1988.62|1979.92|29
1626916300000|2021-07-22 01:11:40|1989.32|1980.62|1989.05|1980.35|1989.54|1980.84|1989.02|1980.32|23
1626916310000|2021-07-22 01:11:50|1988.93|1980.23|1988.99|1980.29|1989.06|1980.36|1988.83|1980.13|27
1626916320000|2021-07-22 01:12:00|1989.02|1980.32|1988.98|1980.28|1989.36|1980.66|1988.92|1980.22|29
1626916330000|2021-07-22 01:12:10|1989.07|1980.37|1989.14|1980.44|1989.24|1980.54|1988.94|1980.24|20
1626916340000|2021-07-22 01:12:20|1989.18|1980.48|1989.02|1980.32|1989.27|1980.57|1988.94|1980.24|21
1626916350000|2021-07-22 01:12:30|1989.05|1980.35|1989.05|1980.35|1989.09|1980.39|1988.99|1980.29|7
1626916360000|2021-07-22 01:12:40|1989.06|1980.36|1989.36|1980.66|1989.4|1980.7|1989.02|1980.32|25
1626916370000|2021-07-22 01:12:50|1989.32|1980.62|1989.57|1980.87|1989.74|1981.04|1989.32|1980.62|33
1626916380000|2021-07-22 01:13:00|1989.71|1981.01|1990.46|1981.76|1990.52|1981.82|1989.7|1981|32
1626916390000|2021-07-22 01:13:10|1990.53|1981.83|1989.33|1980.63|1990.53|1981.83|1989.33|1980.63|16
1626916400000|2021-07-22 01:13:20|1989.39|1980.69|1989.51|1980.81|1989.56|1980.86|1989.12|1980.42|16
1626916410000|2021-07-22 01:13:30|1989.5|1980.8|1989.35|1980.65|1989.56|1980.86|1989.24|1980.54|20
1626916420000|2021-07-22 01:13:40|1989.34|1980.64|1988.8|1980.1|1989.34|1980.64|1988.62|1979.92|26
1626916430000|2021-07-22 01:13:50|1988.89|1980.19|1989.14|1980.44|1989.14|1980.44|1988.89|1980.19|18
1626916440000|2021-07-22 01:14:00|1989.17|1980.47|1988.58|1979.88|1989.32|1980.62|1988.53|1979.83|11
1626916450000|2021-07-22 01:14:10|1988.57|1979.87|1988.57|1979.87|1988.58|1979.88|1988.55|1979.85|10
1626916460000|2021-07-22 01:14:20|1988.6|1979.9|1989.09|1980.39|1989.09|1980.39|1988.23|1979.53|28
1626916470000|2021-07-22 01:14:30|1989.05|1980.35|1989.08|1980.38|1989.14|1980.44|1988.78|1980.08|29
1626916480000|2021-07-22 01:14:40|1989.1|1980.4|1989.17|1980.47|1989.17|1980.47|1989.08|1980.38|14
1626916490000|2021-07-22 01:14:50|1989.18|1980.48|1989.28|1980.58|1989.61|1980.91|1989.18|1980.48|22
1626916500000|2021-07-22 01:15:00|1989.5|1980.8|1988.29|1979.59|1989.51|1980.81|1988.25|1979.55|30
1626916510000|2021-07-22 01:15:10|1988.41|1979.71|1987.31|1978.61|1988.41|1979.71|1986.92|1978.22|30
1626916520000|2021-07-22 01:15:20|1987.18|1978.48|1986.36|1977.66|1987.34|1978.64|1986.1|1977.4|31
1626916530000|2021-07-22 01:15:30|1986.4|1977.7|1986.23|1977.53|1987.08|1978.38|1986.23|1977.53|36
1626916540000|2021-07-22 01:15:40|1986.3|1977.6|1985.83|1977.13|1986.5|1977.8|1985.81|1977.11|34
1626916550000|2021-07-22 01:15:50|1985.85|1977.15|1984.96|1976.26|1985.85|1977.15|1984.55|1975.85|27
1626916560000|2021-07-22 01:16:00|1985.04|1976.34|1984.99|1976.29|1985.19|1976.49|1984.83|1976.13|29
1626916570000|2021-07-22 01:16:10|1984.96|1976.26|1984.42|1975.72|1984.96|1976.26|1983.96|1975.26|22
1626916580000|2021-07-22 01:16:20|1984.37|1975.67|1985.07|1976.37|1985.29|1976.59|1984.37|1975.67|24
1626916590000|2021-07-22 01:16:30|1985.79|1977.09|1986.1|1977.4|1986.42|1977.72|1985.79|1977.09|19
1626916600000|2021-07-22 01:16:40|1986.09|1977.39|1985.93|1977.23|1986.09|1977.39|1985.57|1976.87|8
1626916610000|2021-07-22 01:16:50|1985.85|1977.15|1986.31|1977.61|1986.31|1977.61|1985.72|1977.02|16
1626916620000|2021-07-22 01:17:00|1986.38|1977.68|1987.6|1978.9|1987.63|1978.93|1986.38|1977.68|27
1626916630000|2021-07-22 01:17:10|1987.4|1978.7|1988.63|1979.93|1988.7|1980|1987.26|1978.56|33
1626916640000|2021-07-22 01:17:20|1988.57|1979.87|1988.91|1980.21|1989.01|1980.31|1988.57|1979.87|30
1626916650000|2021-07-22 01:17:30|1988.93|1980.23|1989.25|1980.55|1989.28|1980.58|1988.93|1980.23|30
1626916660000|2021-07-22 01:17:40|1989.28|1980.58|1989.29|1980.59|1989.59|1980.89|1989.12|1980.42|25
1626916670000|2021-07-22 01:17:50|1989.21|1980.51|1990.19|1981.49|1991.5|1982.8|1989.21|1980.51|31
1626916680000|2021-07-22 01:18:00|1990.24|1981.54|1989.12|1980.42|1990.51|1981.81|1988.71|1980.01|37
1626916690000|2021-07-22 01:18:10|1988.86|1980.16|1988.53|1979.83|1988.97|1980.27|1988.24|1979.54|32
1626916700000|2021-07-22 01:18:20|1988.37|1979.67|1987.69|1978.99|1988.8|1980.1|1987.63|1978.93|31
1626916710000|2021-07-22 01:18:30|1987.68|1978.98|1988.17|1979.47|1988.28|1979.58|1987.63|1978.93|37
1626916720000|2021-07-22 01:18:40|1988.18|1979.48|1988.35|1979.65|1988.57|1979.87|1988.17|1979.47|37
1626916730000|2021-07-22 01:18:50|1988.3|1979.6|1988.97|1980.27|1988.97|1980.27|1988.27|1979.57|21
1626916740000|2021-07-22 01:19:00|1989.01|1980.31|1989.16|1980.46|1989.25|1980.55|1988.99|1980.29|33
1626916750000|2021-07-22 01:19:10|1989.19|1980.49|1989.68|1980.98|1989.73|1981.03|1988.99|1980.29|30
1626916760000|2021-07-22 01:19:20|1989.67|1980.97|1989.83|1981.13|1989.88|1981.18|1989.66|1980.96|13
1626916770000|2021-07-22 01:19:30|1989.81|1981.11|1990.36|1981.66|1990.36|1981.66|1989.8|1981.1|13
1626916780000|2021-07-22 01:19:40|1990.32|1981.62|1990.32|1981.62|1990.36|1981.66|1990.25|1981.55|11
1626916790000|2021-07-22 01:19:50|1990.29|1981.59|1989.94|1981.24|1990.29|1981.59|1989.72|1981.02|25
1626916800000|2021-07-22 01:20:00|1989.93|1981.23|1989.43|1980.73|1989.94|1981.24|1989.43|1980.73|22
1626916810000|2021-07-22 01:20:10|1989.46|1980.76|1989.58|1980.88|1989.68|1980.98|1989.35|1980.65|25
1626916820000|2021-07-22 01:20:20|1989.57|1980.87|1989.64|1980.94|1989.72|1981.02|1989.52|1980.82|25
1626916830000|2021-07-22 01:20:30|1989.63|1980.93|1990.17|1981.47|1990.17|1981.47|1989.63|1980.93|17
1626916840000|2021-07-22 01:20:40|1990.16|1981.46|1990.08|1981.38|1990.16|1981.46|1990.05|1981.35|11
1626916850000|2021-07-22 01:20:50|1990.14|1981.44|1988.52|1979.82|1990.18|1981.48|1988.52|1979.82|19
1626916860000|2021-07-22 01:21:00|1988.2|1979.5|1988.22|1979.52|1988.32|1979.62|1987.88|1979.18|25
1626916870000|2021-07-22 01:21:10|1988.2|1979.5|1989.15|1980.45|1989.15|1980.45|1988.14|1979.44|32
1626916880000|2021-07-22 01:21:20|1989.1|1980.4|1989.38|1980.68|1989.57|1980.87|1988.9|1980.2|35
1626916890000|2021-07-22 01:21:30|1989.28|1980.58|1990.09|1981.39|1990.1|1981.4|1989.23|1980.53|28
1626916900000|2021-07-22 01:21:40|1990.19|1981.49|1990.25|1981.55|1990.32|1981.62|1990.11|1981.41|30
1626916910000|2021-07-22 01:21:50|1990.27|1981.57|1990.82|1982.12|1990.87|1982.17|1990.22|1981.52|37
1626916920000|2021-07-22 01:22:00|1990.85|1982.15|1990.67|1981.97|1990.94|1982.24|1990.67|1981.97|37
1626916930000|2021-07-22 01:22:10|1990.69|1981.99|1991.43|1982.73|1991.43|1982.73|1990.64|1981.94|27
1626916940000|2021-07-22 01:22:20|1991.31|1982.61|1992.24|1983.54|1992.24|1983.54|1991.31|1982.61|23
1626916950000|2021-07-22 01:22:30|1992.25|1983.55|1992.01|1983.31|1992.25|1983.55|1991.62|1982.92|19
1626916960000|2021-07-22 01:22:40|1991.74|1983.04|1992.13|1983.43|1992.24|1983.54|1991.72|1983.02|30
1626916970000|2021-07-22 01:22:50|1992.25|1983.55|1992.78|1984.08|1993.1|1984.4|1992.16|1983.46|31
1626916980000|2021-07-22 01:23:00|1992.56|1983.86|1991.71|1983.01|1992.56|1983.86|1991.71|1983.01|17
1626916990000|2021-07-22 01:23:10|1991.85|1983.15|1991.51|1982.81|1991.91|1983.21|1991.51|1982.81|26
1626917000000|2021-07-22 01:23:20|1991.06|1982.36|1990.54|1981.84|1991.51|1982.81|1990.54|1981.84|23
1626917010000|2021-07-22 01:23:30|1990.87|1982.17|1990.99|1982.29|1990.99|1982.29|1990.49|1981.79|30
1626917020000|2021-07-22 01:23:40|1990.95|1982.25|1991.43|1982.73|1991.52|1982.82|1990.78|1982.08|26
1626917030000|2021-07-22 01:23:50|1991.36|1982.66|1992.01|1983.31|1992.04|1983.34|1991.31|1982.61|19
1626917040000|2021-07-22 01:24:00|1991.95|1983.25|1992.03|1983.33|1992.12|1983.42|1991.79|1983.09|28
1626917050000|2021-07-22 01:24:10|1992|1983.3|1991.91|1983.21|1992.16|1983.46|1991.88|1983.18|20
1626917060000|2021-07-22 01:24:20|1991.9|1983.2|1990.63|1981.93|1991.9|1983.2|1990.6|1981.9|26
1626917070000|2021-07-22 01:24:30|1990.67|1981.97|1991.18|1982.48|1991.29|1982.59|1990.65|1981.95|34
1626917080000|2021-07-22 01:24:40|1991.19|1982.49|1990.72|1982.02|1991.25|1982.55|1990.72|1982.02|35
1626917090000|2021-07-22 01:24:50|1990.7|1982|1990.88|1982.18|1990.88|1982.18|1989.95|1981.25|33
1626917100000|2021-07-22 01:25:00|1990.93|1982.23|1991.01|1982.31|1991.18|1982.48|1990.47|1981.77|33
1626917110000|2021-07-22 01:25:10|1991.03|1982.33|1990.2|1981.5|1991.36|1982.66|1990.2|1981.5|34
1626917120000|2021-07-22 01:25:20|1990.19|1981.49|1990.87|1982.17|1990.88|1982.18|1990.15|1981.45|34
1626917130000|2021-07-22 01:25:30|1990.86|1982.16|1991.66|1982.96|1991.66|1982.96|1990.82|1982.12|31
1626917140000|2021-07-22 01:25:40|1991.83|1983.13|1993.17|1984.47|1993.17|1984.47|1991.62|1982.92|35
1626917150000|2021-07-22 01:25:50|1993.2|1984.5|1994.2|1985.5|1994.2|1985.5|1993.03|1984.33|34
1626917160000|2021-07-22 01:26:00|1994.19|1985.49|1995.63|1986.93|1995.63|1986.93|1993.67|1984.97|31
1626917170000|2021-07-22 01:26:10|1995.51|1986.81|1995.64|1986.94|1996.34|1987.64|1995.51|1986.81|29
1626917180000|2021-07-22 01:26:20|1995.48|1986.78|1996.16|1987.46|1996.16|1987.46|1995.16|1986.46|31
1626917190000|2021-07-22 01:26:30|1996.15|1987.45|1996.18|1987.48|1996.57|1987.87|1996.1|1987.4|29
1626917200000|2021-07-22 01:26:40|1996.25|1987.55|1996.35|1987.65|1996.35|1987.65|1995.71|1987.01|26
1626917210000|2021-07-22 01:26:50|1996.27|1987.57|1996.43|1987.73|1996.87|1988.17|1996.27|1987.57|28
1626917220000|2021-07-22 01:27:00|1996.42|1987.72|1997.26|1988.56|1997.58|1988.88|1996.41|1987.71|33
1626917230000|2021-07-22 01:27:10|1997.27|1988.57|1996.43|1987.73|1997.27|1988.57|1996.31|1987.61|30
1626917240000|2021-07-22 01:27:20|1996.44|1987.74|1996.4|1987.7|1996.74|1988.04|1996.34|1987.64|33
1626917250000|2021-07-22 01:27:30|1996.41|1987.71|1997.19|1988.49|1997.59|1988.89|1996.27|1987.57|34
1626917260000|2021-07-22 01:27:40|1997.43|1988.73|1997.33|1988.63|1997.57|1988.87|1997.16|1988.46|31
1626917270000|2021-07-22 01:27:50|1997.36|1988.66|1998.27|1989.57|1998.29|1989.59|1997.21|1988.51|33
1626917280000|2021-07-22 01:28:00|1998.18|1989.48|1997.42|1988.72|1998.22|1989.52|1997.27|1988.57|33
1626917290000|2021-07-22 01:28:10|1997.54|1988.84|1997.95|1989.25|1998.08|1989.38|1997.36|1988.66|32
1626917300000|2021-07-22 01:28:20|1997.87|1989.17|1997.53|1988.83|1997.87|1989.17|1997.36|1988.66|35
1626917310000|2021-07-22 01:28:30|1997.31|1988.61|1997.41|1988.71|1997.49|1988.79|1997.21|1988.51|28
1626917320000|2021-07-22 01:28:40|1997.29|1988.59|1997.58|1988.88|1997.58|1988.88|1997.26|1988.56|21
1626917330000|2021-07-22 01:28:50|1997.5|1988.8|1996.72|1988.02|1997.51|1988.81|1996.63|1987.93|17
1626917340000|2021-07-22 01:29:00|1996.68|1987.98|1995.66|1986.96|1996.78|1988.08|1995.56|1986.86|34
1626917350000|2021-07-22 01:29:10|1995.5|1986.8|1995.22|1986.52|1995.8|1987.1|1994.88|1986.18|23
1626917360000|2021-07-22 01:29:20|1995.13|1986.43|1994.49|1985.79|1995.31|1986.61|1994.41|1985.71|18
1626917370000|2021-07-22 01:29:30|1994.45|1985.75|1994.42|1985.72|1994.51|1985.81|1994.17|1985.47|26
1626917380000|2021-07-22 01:29:40|1994.41|1985.71|1994.44|1985.74|1994.48|1985.78|1994.33|1985.63|9
1626917390000|2021-07-22 01:29:50|1994.43|1985.73|1994.3|1985.6|1994.43|1985.73|1994.24|1985.54|8
1626917400000|2021-07-22 01:30:00|1994.16|1985.46|1993.75|1985.05|1994.16|1985.46|1993.43|1984.73|13
1626917410000|2021-07-22 01:30:10|1993.78|1985.08|1993.57|1984.87|1993.79|1985.09|1993.56|1984.86|14
1626917420000|2021-07-22 01:30:20|1993.53|1984.83|1993.35|1984.65|1993.88|1985.18|1993.21|1984.51|24
1626917430000|2021-07-22 01:30:30|1993.55|1984.85|1993.38|1984.68|1993.57|1984.87|1992.94|1984.24|18
1626917440000|2021-07-22 01:30:40|1993.33|1984.63|1992.26|1983.56|1993.33|1984.63|1992.26|1983.56|18
1626917450000|2021-07-22 01:30:50|1992.36|1983.66|1992.37|1983.67|1992.52|1983.82|1992.33|1983.63|20
1626917460000|2021-07-22 01:31:00|1992.23|1983.53|1992.3|1983.6|1992.37|1983.67|1992.22|1983.52|13
1626917470000|2021-07-22 01:31:10|1992.27|1983.57|1993.22|1984.52|1993.23|1984.53|1992.27|1983.57|17
1626917480000|2021-07-22 01:31:20|1993.28|1984.58|1993.28|1984.58|1993.29|1984.59|1993.24|1984.54|10
1626917490000|2021-07-22 01:31:30|1993.27|1984.57|1993.54|1984.84|1993.59|1984.89|1993.27|1984.57|14
1626917510000|2021-07-22 01:31:50|1993.94|1985.24|1994.19|1985.49|1994.19|1985.49|1993.39|1984.69|24
1626917520000|2021-07-22 01:32:00|1994.32|1985.62|1995.73|1987.03|1995.85|1987.15|1994.32|1985.62|14
1626917530000|2021-07-22 01:32:10|1995.76|1987.06|1995.93|1987.23|1996.08|1987.38|1995.76|1987.06|16
1626917540000|2021-07-22 01:32:20|1995.91|1987.21|1997.14|1988.44|1997.14|1988.44|1995.91|1987.21|22
1626917550000|2021-07-22 01:32:30|1997.15|1988.45|1997.33|1988.63|1997.42|1988.72|1997.05|1988.35|13
1626917560000|2021-07-22 01:32:40|1997.28|1988.58|1996.84|1988.14|1997.48|1988.78|1996.75|1988.05|22
1626917570000|2021-07-22 01:32:50|1996.82|1988.12|1996.42|1987.72|1996.91|1988.21|1996.35|1987.65|19
1626917580000|2021-07-22 01:33:00|1996.41|1987.71|1995.9|1987.2|1996.41|1987.71|1995.9|1987.2|25
1626917590000|2021-07-22 01:33:10|1995.91|1987.21|1995.62|1986.92|1996.04|1987.34|1995.55|1986.85|32
1626917600000|2021-07-22 01:33:20|1995.72|1987.02|1995.29|1986.59|1995.72|1987.02|1995.23|1986.53|28
1626917610000|2021-07-22 01:33:30|1995.45|1986.75|1995.32|1986.62|1995.59|1986.89|1995.27|1986.57|29
1626917620000|2021-07-22 01:33:40|1995.59|1986.89|1995.3|1986.6|1995.59|1986.89|1995.3|1986.6|15
1626917630000|2021-07-22 01:33:50|1995.59|1986.89|1995.24|1986.54|1995.59|1986.89|1995.23|1986.53|5
1626917640000|2021-07-22 01:34:00|1995.26|1986.56|1995.14|1986.44|1995.59|1986.89|1995.06|1986.36|10
1626917650000|2021-07-22 01:34:10|1995.33|1986.63|1994.5|1985.8|1995.33|1986.63|1994.32|1985.62|20
1626917660000|2021-07-22 01:34:20|1994.48|1985.78|1995.54|1986.84|1995.61|1986.91|1994.17|1985.47|31
1626917670000|2021-07-22 01:34:30|1995.3|1986.6|1995.07|1986.37|1995.42|1986.72|1995|1986.3|17
1626917680000|2021-07-22 01:34:40|1995.13|1986.43|1995.18|1986.48|1995.22|1986.52|1994.96|1986.26|28
1626917690000|2021-07-22 01:34:50|1995.15|1986.45|1995.79|1987.09|1995.79|1987.09|1995.14|1986.44|31
1626917700000|2021-07-22 01:35:00|1995.75|1987.05|1995.61|1986.91|1996.1|1987.4|1995.56|1986.86|23
1626917710000|2021-07-22 01:35:10|1995.52|1986.82|1995.32|1986.62|1995.55|1986.85|1995.3|1986.6|19
1626917720000|2021-07-22 01:35:20|1995.31|1986.61|1994.99|1986.29|1995.31|1986.61|1994.99|1986.29|16
1626917730000|2021-07-22 01:35:30|1994.92|1986.22|1994.93|1986.23|1994.98|1986.28|1994.77|1986.07|27
1626917740000|2021-07-22 01:35:40|1994.91|1986.21|1994.44|1985.74|1994.91|1986.21|1994.44|1985.74|22
1626917750000|2021-07-22 01:35:50|1994.45|1985.75|1993.76|1985.06|1994.47|1985.77|1993.47|1984.77|21
1626917760000|2021-07-22 01:36:00|1993.3|1984.6|1992.9|1984.2|1993.34|1984.64|1992.86|1984.16|30
1626917770000|2021-07-22 01:36:10|1992.86|1984.16|1992.2|1983.5|1992.86|1984.16|1992.05|1983.35|29
1626917780000|2021-07-22 01:36:20|1992.22|1983.52|1992.06|1983.36|1992.22|1983.52|1991.87|1983.17|36
1626917790000|2021-07-22 01:36:30|1992.23|1983.53|1991.9|1983.2|1992.31|1983.61|1991.68|1982.98|36
1626917800000|2021-07-22 01:36:40|1992.1|1983.4|1992.02|1983.32|1992.79|1984.09|1991.95|1983.25|31
1626917810000|2021-07-22 01:36:50|1992|1983.3|1991.34|1982.64|1992.01|1983.31|1991.23|1982.53|25
1626917820000|2021-07-22 01:37:00|1991.33|1982.63|1990.82|1982.12|1991.33|1982.63|1990.51|1981.81|27
1626917830000|2021-07-22 01:37:10|1990.88|1982.18|1990.78|1982.08|1990.88|1982.18|1990.68|1981.98|32
1626917840000|2021-07-22 01:37:20|1990.76|1982.06|1990.73|1982.03|1990.79|1982.09|1990.62|1981.92|19
1626917850000|2021-07-22 01:37:30|1990.74|1982.04|1990.69|1981.99|1990.75|1982.05|1990.61|1981.91|23
1626917860000|2021-07-22 01:37:40|1990.72|1982.02|1990.4|1981.7|1990.75|1982.05|1990.4|1981.7|18
1626917870000|2021-07-22 01:37:50|1989.93|1981.23|1989.36|1980.66|1989.93|1981.23|1989.27|1980.57|14
1626917880000|2021-07-22 01:38:00|1989.49|1980.79|1989.05|1980.35|1989.49|1980.79|1988.65|1979.95|25
1626917890000|2021-07-22 01:38:10|1989.07|1980.37|1988.11|1979.41|1989.37|1980.67|1988.11|1979.41|36
1626917900000|2021-07-22 01:38:20|1988.25|1979.55|1988.23|1979.53|1988.36|1979.66|1987.63|1978.93|22
1626917910000|2021-07-22 01:38:30|1988.02|1979.32|1987.53|1978.83|1988.44|1979.74|1987.53|1978.83|35
1626917920000|2021-07-22 01:38:40|1987.49|1978.79|1988.36|1979.66|1988.37|1979.67|1987.2|1978.5|25
1626917930000|2021-07-22 01:38:50|1988.53|1979.83|1988.86|1980.16|1989.15|1980.45|1988.53|1979.83|18
1626917940000|2021-07-22 01:39:00|1988.93|1980.23|1989.53|1980.83|1989.69|1980.99|1988.89|1980.19|25
1626917950000|2021-07-22 01:39:10|1989.59|1980.89|1989.71|1981.01|1989.79|1981.09|1989.51|1980.81|16
1626917960000|2021-07-22 01:39:20|1989.66|1980.96|1989.58|1980.88|1989.69|1980.99|1989.54|1980.84|9
1626917970000|2021-07-22 01:39:30|1990.22|1981.52|1989.93|1981.23|1990.27|1981.57|1989.75|1981.05|23
1626917980000|2021-07-22 01:39:40|1990.07|1981.37|1990.18|1981.48|1990.3|1981.6|1990.03|1981.33|32
1626917990000|2021-07-22 01:39:50|1990.26|1981.56|1989.33|1980.63|1990.42|1981.72|1989|1980.3|30
1626918000000|2021-07-22 01:40:00|1989.34|1980.64|1988.83|1980.13|1989.51|1980.81|1988.72|1980.02|31
1626918010000|2021-07-22 01:40:10|1988.9|1980.2|1987.64|1978.94|1988.9|1980.2|1987.57|1978.87|32
1626918020000|2021-07-22 01:40:20|1987.63|1978.93|1987.25|1978.55|1987.85|1979.15|1987.11|1978.41|29
1626918030000|2021-07-22 01:40:30|1987.31|1978.61|1986.54|1977.84|1987.35|1978.65|1986.45|1977.75|34
1626918040000|2021-07-22 01:40:40|1986.51|1977.81|1986.25|1977.55|1986.51|1977.81|1986.18|1977.48|18
1626918050000|2021-07-22 01:40:50|1986.24|1977.54|1984.83|1976.13|1986.36|1977.66|1984.82|1976.12|24
1626918060000|2021-07-22 01:41:00|1984.99|1976.29|1984.51|1975.81|1985.09|1976.39|1984.41|1975.71|25
1626918070000|2021-07-22 01:41:10|1984.52|1975.82|1983.17|1974.47|1984.52|1975.82|1983.11|1974.41|31
1626918080000|2021-07-22 01:41:20|1983.26|1974.56|1982.39|1973.69|1983.26|1974.56|1982.23|1973.53|32
1626918090000|2021-07-22 01:41:30|1982.33|1973.63|1982.29|1973.59|1982.71|1974.01|1982.29|1973.59|20
1626918100000|2021-07-22 01:41:40|1981.53|1972.83|1983.03|1974.33|1983.2|1974.5|1980.94|1972.24|37
1626918110000|2021-07-22 01:41:50|1982.9|1974.2|1983.71|1975.01|1983.82|1975.12|1982.88|1974.18|36
1626918120000|2021-07-22 01:42:00|1983.76|1975.06|1985.65|1976.95|1986.2|1977.5|1983.7|1975|34
1626918130000|2021-07-22 01:42:10|1985.67|1976.97|1987.57|1978.87|1987.58|1978.88|1985.67|1976.97|31
1626918140000|2021-07-22 01:42:20|1987.59|1978.89|1987.37|1978.67|1988.01|1979.31|1987.23|1978.53|31
1626918150000|2021-07-22 01:42:30|1987.41|1978.71|1987.48|1978.78|1987.59|1978.89|1987.28|1978.58|30
1626918160000|2021-07-22 01:42:40|1987.51|1978.81|1987.87|1979.17|1988.03|1979.33|1987.38|1978.68|29
1626918170000|2021-07-22 01:42:50|1987.9|1979.2|1989.59|1980.89|1989.97|1981.27|1987.71|1979.01|33
1626918180000|2021-07-22 01:43:00|1989.45|1980.75|1988.23|1979.53|1989.51|1980.81|1988.23|1979.53|33
1626918190000|2021-07-22 01:43:10|1988.21|1979.51|1988.49|1979.79|1988.49|1979.79|1988.21|1979.51|29
1626918200000|2021-07-22 01:43:20|1988.64|1979.94|1989.82|1981.12|1989.93|1981.23|1988.64|1979.94|30
1626918210000|2021-07-22 01:43:30|1989.83|1981.13|1989.82|1981.12|1989.92|1981.22|1989.71|1981.01|29
1626918220000|2021-07-22 01:43:40|1989.85|1981.15|1990.2|1981.5|1990.48|1981.78|1989.85|1981.15|28
1626918230000|2021-07-22 01:43:50|1990.18|1981.48|1988.51|1979.81|1990.18|1981.48|1988.51|1979.81|34
1626918240000|2021-07-22 01:44:00|1988.46|1979.76|1987.53|1978.83|1988.48|1979.78|1987.47|1978.77|36
1626918250000|2021-07-22 01:44:10|1987.57|1978.87|1987.77|1979.07|1987.87|1979.17|1987.55|1978.85|35
1626918260000|2021-07-22 01:44:20|1987.82|1979.12|1988.05|1979.35|1988.05|1979.35|1987.82|1979.12|33
1626918270000|2021-07-22 01:44:30|1988|1979.3|1988.09|1979.39|1988.09|1979.39|1987.83|1979.13|19
1626918280000|2021-07-22 01:44:40|1988.07|1979.37|1988.61|1979.91|1988.76|1980.06|1988.07|1979.37|26
1626918290000|2021-07-22 01:44:50|1988.62|1979.92|1988.88|1980.18|1988.96|1980.26|1988.47|1979.77|30
1626918300000|2021-07-22 01:45:00|1988.87|1980.17|1989.41|1980.71|1989.41|1980.71|1988.87|1980.17|29
1626918310000|2021-07-22 01:45:10|1989.39|1980.69|1989.48|1980.78|1989.52|1980.82|1989.34|1980.64|19
1626918320000|2021-07-22 01:45:20|1989.52|1980.82|1989.9|1981.2|1989.9|1981.2|1989.52|1980.82|5
1626918330000|2021-07-22 01:45:30|1989.97|1981.27|1990.41|1981.71|1990.41|1981.71|1989.97|1981.27|3
1626918340000|2021-07-22 01:45:40|1990.45|1981.75|1990.45|1981.75|1990.45|1981.75|1990.45|1981.75|1
1626918350000|2021-07-22 01:45:50|1990.46|1981.76|1991.12|1982.42|1991.2|1982.5|1990.3|1981.6|27
1626918360000|2021-07-22 01:46:00|1991.15|1982.45|1991.74|1983.04|1991.74|1983.04|1991.13|1982.43|18
1626918370000|2021-07-22 01:46:10|1991.59|1982.89|1990.96|1982.26|1991.65|1982.95|1990.82|1982.12|22
1626918380000|2021-07-22 01:46:20|1991.01|1982.31|1990.12|1981.42|1991.01|1982.31|1990.06|1981.36|35
1626918390000|2021-07-22 01:46:30|1990.09|1981.39|1990.08|1981.38|1990.25|1981.55|1990.04|1981.34|34
1626918400000|2021-07-22 01:46:40|1990.02|1981.32|1990.18|1981.48|1990.28|1981.58|1990.02|1981.32|23
1626918410000|2021-07-22 01:46:50|1990.21|1981.51|1990.43|1981.73|1990.69|1981.99|1990.21|1981.51|35
1626918420000|2021-07-22 01:47:00|1990.42|1981.72|1990.9|1982.2|1990.9|1982.2|1990.39|1981.69|19
1626918430000|2021-07-22 01:47:10|1990.88|1982.18|1991.79|1983.09|1992.07|1983.37|1990.83|1982.13|25
1626918440000|2021-07-22 01:47:20|1991.8|1983.1|1991.12|1982.42|1991.9|1983.2|1991|1982.3|31
1626918450000|2021-07-22 01:47:30|1991.2|1982.5|1991.19|1982.49|1991.34|1982.64|1990.97|1982.27|37
1626918460000|2021-07-22 01:47:40|1991.21|1982.51|1991.3|1982.6|1991.36|1982.66|1990.99|1982.29|35
1626918470000|2021-07-22 01:47:50|1991.34|1982.64|1991.47|1982.77|1991.5|1982.8|1991.34|1982.64|21
1626918480000|2021-07-22 01:48:00|1991.46|1982.76|1990.81|1982.11|1991.65|1982.95|1990.8|1982.1|27
1626918490000|2021-07-22 01:48:10|1991.09|1982.39|1990.82|1982.12|1991.09|1982.39|1990.57|1981.87|36
1626918500000|2021-07-22 01:48:20|1990.81|1982.11|1990.89|1982.19|1990.92|1982.22|1990.75|1982.05|29
1626918510000|2021-07-22 01:48:30|1990.84|1982.14|1991.02|1982.32|1991.04|1982.34|1990.83|1982.13|22
1626918520000|2021-07-22 01:48:40|1991.09|1982.39|1990.96|1982.26|1991.09|1982.39|1990.88|1982.18|18
1626918530000|2021-07-22 01:48:50|1990.97|1982.27|1990.97|1982.27|1990.99|1982.29|1990.96|1982.26|6
1626918540000|2021-07-22 01:49:00|1990.96|1982.26|1989.89|1981.19|1990.96|1982.26|1989.73|1981.03|24
1626918550000|2021-07-22 01:49:10|1989.91|1981.21|1990.15|1981.45|1990.36|1981.66|1989.91|1981.21|30
1626918560000|2021-07-22 01:49:20|1990.16|1981.46|1989.7|1981|1990.16|1981.46|1989.7|1981|31
1626918570000|2021-07-22 01:49:30|1989.74|1981.04|1989.52|1980.82|1989.77|1981.07|1989.5|1980.8|25
1626918580000|2021-07-22 01:49:40|1989.57|1980.87|1989.57|1980.87|1989.6|1980.9|1989.55|1980.85|5
1626918590000|2021-07-22 01:49:50|1989.55|1980.85|1988.5|1979.8|1989.57|1980.87|1988.21|1979.51|30
1626918600000|2021-07-22 01:50:00|1988.56|1979.86|1988.13|1979.43|1988.63|1979.93|1988.11|1979.41|19
1626918610000|2021-07-22 01:50:10|1988.14|1979.44|1988.98|1980.28|1989.04|1980.34|1988.14|1979.44|24
1626918620000|2021-07-22 01:50:20|1989|1980.3|1989.08|1980.38|1989.1|1980.4|1988.77|1980.07|29
1626918630000|2021-07-22 01:50:30|1988.99|1980.29|1989.02|1980.32|1989.27|1980.57|1988.94|1980.24|25
1626918640000|2021-07-22 01:50:40|1989.07|1980.37|1989.59|1980.89|1989.64|1980.94|1989.06|1980.36|24
1626918650000|2021-07-22 01:50:50|1989.6|1980.9|1989.57|1980.87|1989.67|1980.97|1989.39|1980.69|20
1626918660000|2021-07-22 01:51:00|1989.6|1980.9|1989.55|1980.85|1989.74|1981.04|1989.52|1980.82|9
1626918670000|2021-07-22 01:51:10|1989.57|1980.87|1989.91|1981.21|1989.91|1981.21|1989.57|1980.87|7
1626918680000|2021-07-22 01:51:20|1989.84|1981.14|1989.81|1981.11|1990.16|1981.46|1989.67|1980.97|29
1626918690000|2021-07-22 01:51:30|1989.78|1981.08|1990.68|1981.98|1990.74|1982.04|1989.76|1981.06|26
1626918700000|2021-07-22 01:51:40|1990.7|1982|1990.98|1982.28|1990.99|1982.29|1990.7|1982|20
1626918710000|2021-07-22 01:51:50|1990.94|1982.24|1991.88|1983.18|1991.93|1983.23|1990.81|1982.11|24
1626918720000|2021-07-22 01:52:00|1991.87|1983.17|1992.28|1983.58|1992.28|1983.58|1991.55|1982.85|34
1626918730000|2021-07-22 01:52:10|1992.26|1983.56|1992.46|1983.76|1992.53|1983.83|1992.16|1983.46|17
1626918740000|2021-07-22 01:52:20|1992.49|1983.79|1992.57|1983.87|1992.61|1983.91|1992.3|1983.6|32
1626918750000|2021-07-22 01:52:30|1992.6|1983.9|1992.85|1984.15|1992.91|1984.21|1992.48|1983.78|32
1626918760000|2021-07-22 01:52:40|1992.86|1984.16|1992.22|1983.52|1992.87|1984.17|1992.2|1983.5|28
1626918770000|2021-07-22 01:52:50|1992.2|1983.5|1992.33|1983.63|1992.36|1983.66|1992.19|1983.49|22
1626918780000|2021-07-22 01:53:00|1991.95|1983.25|1991.64|1982.94|1991.95|1983.25|1991.47|1982.77|18
1626918790000|2021-07-22 01:53:10|1991.6|1982.9|1991.62|1982.92|1991.68|1982.98|1991.54|1982.84|21
1626918800000|2021-07-22 01:53:20|1991.58|1982.88|1991.17|1982.47|1991.58|1982.88|1991.12|1982.42|26
1626918810000|2021-07-22 01:53:30|1991.12|1982.42|1988.81|1980.11|1991.12|1982.42|1988.76|1980.06|29
1626918820000|2021-07-22 01:53:40|1988.78|1980.08|1988.99|1980.29|1989.01|1980.31|1988.68|1979.98|27
1626918830000|2021-07-22 01:53:50|1989|1980.3|1989.07|1980.37|1989.23|1980.53|1988.79|1980.09|32
1626918840000|2021-07-22 01:54:00|1989.08|1980.38|1989.16|1980.46|1989.32|1980.62|1989.04|1980.34|28
1626918850000|2021-07-22 01:54:10|1988.7|1980|1988.87|1980.17|1989|1980.3|1988.63|1979.93|21
1626918860000|2021-07-22 01:54:20|1988.92|1980.22|1988.53|1979.83|1989.02|1980.32|1988.53|1979.83|28
1626918870000|2021-07-22 01:54:30|1988.55|1979.85|1988.48|1979.78|1988.65|1979.95|1988.48|1979.78|7
1626918880000|2021-07-22 01:54:40|1988.47|1979.77|1987.27|1978.57|1988.47|1979.77|1987.16|1978.46|25
1626918890000|2021-07-22 01:54:50|1987.23|1978.53|1987.17|1978.47|1987.38|1978.68|1987.14|1978.44|27
1626918900000|2021-07-22 01:55:00|1987.19|1978.49|1986.73|1978.03|1987.19|1978.49|1986.63|1977.93|29
1626918910000|2021-07-22 01:55:10|1986.71|1978.01|1986.76|1978.06|1987.13|1978.43|1986.58|1977.88|31
1626918920000|2021-07-22 01:55:20|1986.13|1977.43|1986.37|1977.67|1986.87|1978.17|1986.11|1977.41|22
1626918930000|2021-07-22 01:55:30|1986.39|1977.69|1986.68|1977.98|1986.75|1978.05|1986.31|1977.61|33
1626918940000|2021-07-22 01:55:40|1986.69|1977.99|1986.78|1978.08|1986.83|1978.13|1986.53|1977.83|28
1626918950000|2021-07-22 01:55:50|1986.79|1978.09|1987.82|1979.12|1987.82|1979.12|1986.73|1978.03|36
1626918960000|2021-07-22 01:56:00|1987.84|1979.14|1988.61|1979.91|1988.63|1979.93|1987.76|1979.06|33
1626918970000|2021-07-22 01:56:10|1988.62|1979.92|1988.54|1979.84|1989|1980.3|1988.52|1979.82|31
1626918980000|2021-07-22 01:56:20|1988.53|1979.83|1987.59|1978.89|1988.55|1979.85|1987.39|1978.69|35
1626918990000|2021-07-22 01:56:30|1987.51|1978.81|1987.41|1978.71|1987.53|1978.83|1987.21|1978.51|29
1626919000000|2021-07-22 01:56:40|1987.45|1978.75|1987.74|1979.04|1987.92|1979.22|1987.45|1978.75|29
1626919010000|2021-07-22 01:56:50|1987.8|1979.1|1987.85|1979.15|1987.95|1979.25|1987.72|1979.02|30
1626919020000|2021-07-22 01:57:00|1987.88|1979.18|1987.98|1979.28|1988.18|1979.48|1987.86|1979.16|9
1626919030000|2021-07-22 01:57:10|1988.02|1979.32|1988.07|1979.37|1988.11|1979.41|1987.94|1979.24|11
1626919040000|2021-07-22 01:57:20|1988.12|1979.42|1988.06|1979.36|1988.2|1979.5|1987.97|1979.27|26
1626919050000|2021-07-22 01:57:30|1988.08|1979.38|1988.49|1979.79|1988.56|1979.86|1988.01|1979.31|15
1626919060000|2021-07-22 01:57:40|1988.56|1979.86|1987.89|1979.19|1988.57|1979.87|1987.84|1979.14|14
1626919070000|2021-07-22 01:57:50|1987.73|1979.03|1987.02|1978.32|1987.73|1979.03|1986.85|1978.15|24
1626919080000|2021-07-22 01:58:00|1987|1978.3|1986.04|1977.34|1987.01|1978.31|1985.85|1977.15|36
1626919090000|2021-07-22 01:58:10|1986.06|1977.36|1985.52|1976.82|1986.06|1977.36|1985.4|1976.7|22
1626919100000|2021-07-22 01:58:20|1985.5|1976.8|1984.95|1976.25|1985.56|1976.86|1984.79|1976.09|15
1626919110000|2021-07-22 01:58:30|1985|1976.3|1984.79|1976.09|1985.15|1976.45|1984.58|1975.88|39
1626919120000|2021-07-22 01:58:40|1984.78|1976.08|1984.97|1976.27|1985.3|1976.6|1984.74|1976.04|24
1626919130000|2021-07-22 01:58:50|1984.99|1976.29|1984.84|1976.14|1984.99|1976.29|1984.58|1975.88|26
1626919140000|2021-07-22 01:59:00|1984.82|1976.12|1985.09|1976.39|1985.18|1976.48|1984.55|1975.85|13
1626919150000|2021-07-22 01:59:10|1985.07|1976.37|1985.18|1976.48|1985.18|1976.48|1985.04|1976.34|12
1626919160000|2021-07-22 01:59:20|1985.08|1976.38|1985.13|1976.43|1985.23|1976.53|1985.07|1976.37|7
1626919170000|2021-07-22 01:59:30|1985.08|1976.38|1985.04|1976.34|1985.19|1976.49|1985.04|1976.34|14
1626919180000|2021-07-22 01:59:40|1985.05|1976.35|1986.23|1977.53|1986.33|1977.63|1985.05|1976.35|18
1626919190000|2021-07-22 01:59:50|1986.22|1977.52|1985.35|1976.65|1986.22|1977.52|1985.17|1976.47|24
1626919200000|2021-07-22 02:00:00|1985.24|1976.54|1984.11|1975.41|1985.26|1976.56|1984.1|1975.4|30
1626919210000|2021-07-22 02:00:10|1984.06|1975.36|1984.05|1975.35|1984.24|1975.54|1984|1975.3|28
1626919220000|2021-07-22 02:00:20|1984.08|1975.38|1983.71|1975.01|1984.17|1975.47|1983.71|1975.01|27
1626919230000|2021-07-22 02:00:30|1983.76|1975.06|1984.19|1975.49|1984.28|1975.58|1983.76|1975.06|18
1626919240000|2021-07-22 02:00:40|1984.11|1975.41|1984.11|1975.41|1984.25|1975.55|1983.88|1975.18|23
1626919250000|2021-07-22 02:00:50|1984.13|1975.43|1983.95|1975.25|1984.25|1975.55|1983.93|1975.23|16
1626919260000|2021-07-22 02:01:00|1983.96|1975.26|1984.6|1975.9|1984.9|1976.2|1983.95|1975.25|25
1626919270000|2021-07-22 02:01:10|1984.59|1975.89|1984.22|1975.52|1984.59|1975.89|1984.18|1975.48|32
1626919280000|2021-07-22 02:01:20|1984.26|1975.56|1982.6|1973.9|1984.38|1975.68|1982.6|1973.9|25
1626919290000|2021-07-22 02:01:30|1982.47|1973.77|1981.85|1973.15|1982.48|1973.78|1981.83|1973.13|22
1626919300000|2021-07-22 02:01:40|1981.84|1973.14|1982.44|1973.74|1982.44|1973.74|1981.71|1973.01|17
1626919310000|2021-07-22 02:01:50|1982.46|1973.76|1981.87|1973.17|1982.86|1974.16|1981.69|1972.99|33
1626919320000|2021-07-22 02:02:00|1982.14|1973.44|1982.75|1974.05|1982.8|1974.1|1982.14|1973.44|27
1626919330000|2021-07-22 02:02:10|1982.77|1974.07|1983.24|1974.54|1983.24|1974.54|1982.77|1974.07|22
1626919340000|2021-07-22 02:02:20|1983.23|1974.53|1981.36|1972.66|1983.23|1974.53|1981.16|1972.46|32
1626919350000|2021-07-22 02:02:30|1981.35|1972.65|1981.06|1972.36|1981.56|1972.86|1981.06|1972.36|30
1626919360000|2021-07-22 02:02:40|1981.07|1972.37|1981.16|1972.46|1981.27|1972.57|1981.05|1972.35|15
1626919370000|2021-07-22 02:02:50|1981.21|1972.51|1981.51|1972.81|1981.92|1973.22|1980.84|1972.14|32
1626919380000|2021-07-22 02:03:00|1981.52|1972.82|1981.97|1973.27|1982.72|1974.02|1981.32|1972.62|34
1626919390000|2021-07-22 02:03:10|1981.99|1973.29|1981.81|1973.11|1982.17|1973.47|1981.63|1972.93|32
1626919400000|2021-07-22 02:03:20|1981.69|1972.99|1980.75|1972.05|1981.75|1973.05|1980.69|1971.99|29
1626919410000|2021-07-22 02:03:30|1980.89|1972.19|1980.77|1972.07|1980.89|1972.19|1980.68|1971.98|15
1626919420000|2021-07-22 02:03:40|1980.78|1972.08|1980.97|1972.27|1981.04|1972.34|1980.75|1972.05|23
1626919430000|2021-07-22 02:03:50|1980.98|1972.28|1978.72|1970.02|1980.98|1972.28|1978.32|1969.62|31
1626919440000|2021-07-22 02:04:00|1978.75|1970.05|1979.05|1970.35|1979.75|1971.05|1978.65|1969.95|36
1626919450000|2021-07-22 02:04:10|1979|1970.3|1978.19|1969.49|1979.33|1970.63|1977.98|1969.28|34
1626919460000|2021-07-22 02:04:20|1977.98|1969.28|1978.16|1969.46|1978.16|1969.46|1977.46|1968.76|36
1626919470000|2021-07-22 02:04:30|1977.98|1969.28|1977.92|1969.22|1978.09|1969.39|1977.86|1969.16|17
1626919480000|2021-07-22 02:04:40|1977.91|1969.21|1977.98|1969.28|1978.13|1969.43|1977.91|1969.21|13
1626919490000|2021-07-22 02:04:50|1977.97|1969.27|1977.54|1968.84|1978.11|1969.41|1977.52|1968.82|17
1626919500000|2021-07-22 02:05:00|1977.56|1968.86|1977.17|1968.47|1977.61|1968.91|1977.11|1968.41|19
1626919510000|2021-07-22 02:05:10|1977.18|1968.48|1979.37|1970.67|1979.37|1970.67|1977.11|1968.41|31
1626919520000|2021-07-22 02:05:20|1979.34|1970.64|1980.11|1971.41|1980.11|1971.41|1979.29|1970.59|15
1626919530000|2021-07-22 02:05:30|1980.1|1971.4|1980.88|1972.18|1981.25|1972.55|1979.97|1971.27|27
1626919540000|2021-07-22 02:05:40|1980.82|1972.12|1982.52|1973.82|1982.52|1973.82|1980.76|1972.06|25
1626919550000|2021-07-22 02:05:50|1982.39|1973.69|1982.48|1973.78|1982.78|1974.08|1981.98|1973.28|27
1626919560000|2021-07-22 02:06:00|1982.34|1973.64|1983.53|1974.83|1983.67|1974.97|1982.34|1973.64|29
1626919570000|2021-07-22 02:06:10|1983.55|1974.85|1984.6|1975.9|1984.6|1975.9|1983.14|1974.44|34
1626919580000|2021-07-22 02:06:20|1984.64|1975.94|1984.69|1975.99|1984.85|1976.15|1984.54|1975.84|22
1626919590000|2021-07-22 02:06:30|1984.59|1975.89|1984.03|1975.33|1984.75|1976.05|1983.9|1975.2|17
1626919600000|2021-07-22 02:06:40|1984|1975.3|1985.27|1976.57|1985.27|1976.57|1984|1975.3|20
1626919610000|2021-07-22 02:06:50|1985.14|1976.44|1984.64|1975.94|1985.52|1976.82|1984.64|1975.94|26
1626919620000|2021-07-22 02:07:00|1984.71|1976.01|1984.33|1975.63|1984.73|1976.03|1984.27|1975.57|22
1626919630000|2021-07-22 02:07:10|1984.37|1975.67|1984.97|1976.27|1985.03|1976.33|1984.29|1975.59|23
1626919640000|2021-07-22 02:07:20|1984.85|1976.15|1985.07|1976.37|1985.09|1976.39|1984.85|1976.15|28
1626919650000|2021-07-22 02:07:30|1984.94|1976.24|1984.75|1976.05|1985.31|1976.61|1984.69|1975.99|34
1626919660000|2021-07-22 02:07:40|1984.74|1976.04|1984.77|1976.07|1984.81|1976.11|1984.7|1976|22
1626919670000|2021-07-22 02:07:50|1984.76|1976.06|1984.74|1976.04|1984.84|1976.14|1984.64|1975.94|23
1626919680000|2021-07-22 02:08:00|1984.87|1976.17|1985.02|1976.32|1985.33|1976.63|1984.87|1976.17|32
1626919690000|2021-07-22 02:08:10|1984.94|1976.24|1985.14|1976.44|1985.23|1976.53|1984.93|1976.23|29
1626919700000|2021-07-22 02:08:20|1985.12|1976.42|1985.3|1976.6|1985.3|1976.6|1985.05|1976.35|23
1626919710000|2021-07-22 02:08:30|1985.29|1976.59|1985.45|1976.75|1985.45|1976.75|1985.29|1976.59|8
1626919720000|2021-07-22 02:08:40|1985.59|1976.89|1985.64|1976.94|1985.81|1977.11|1985.59|1976.89|10
1626919730000|2021-07-22 02:08:50|1985.7|1977|1986.27|1977.57|1986.35|1977.65|1985.65|1976.95|22
1626919740000|2021-07-22 02:09:00|1986.41|1977.71|1986.42|1977.72|1986.55|1977.85|1986.21|1977.51|19
1626919750000|2021-07-22 02:09:10|1986.37|1977.67|1987.16|1978.46|1987.16|1978.46|1986.35|1977.65|14
1626919760000|2021-07-22 02:09:20|1987.25|1978.55|1987.05|1978.35|1987.48|1978.78|1986.97|1978.27|12
1626919770000|2021-07-22 02:09:30|1987.07|1978.37|1987.07|1978.37|1987.21|1978.51|1987.05|1978.35|21
1626919780000|2021-07-22 02:09:40|1986.7|1978|1985.28|1976.58|1986.7|1978|1985.22|1976.52|31
1626919790000|2021-07-22 02:09:50|1985.4|1976.7|1985.56|1976.86|1985.76|1977.06|1985.39|1976.69|26
1626919800000|2021-07-22 02:10:00|1985.53|1976.83|1984.97|1976.27|1985.6|1976.9|1984.89|1976.19|26
1626919810000|2021-07-22 02:10:10|1984.96|1976.26|1983.48|1974.78|1984.96|1976.26|1983.48|1974.78|26
1626919820000|2021-07-22 02:10:20|1983.47|1974.77|1983.53|1974.83|1984.03|1975.33|1983.39|1974.69|32
1626919830000|2021-07-22 02:10:30|1983.54|1974.84|1983.68|1974.98|1983.68|1974.98|1983.22|1974.52|24
1626919840000|2021-07-22 02:10:40|1983.67|1974.97|1982.83|1974.13|1983.73|1975.03|1982.61|1973.91|23
1626919850000|2021-07-22 02:10:50|1982.86|1974.16|1982.16|1973.46|1982.86|1974.16|1982.01|1973.31|21
1626919860000|2021-07-22 02:11:00|1982.17|1973.47|1982.42|1973.72|1982.57|1973.87|1982.1|1973.4|24
1626919870000|2021-07-22 02:11:10|1982.41|1973.71|1982.01|1973.31|1982.41|1973.71|1982.01|1973.31|24
1626919880000|2021-07-22 02:11:20|1982|1973.3|1981.71|1973.01|1982.03|1973.33|1981.71|1973.01|23
1626919890000|2021-07-22 02:11:30|1981.7|1973|1980.96|1972.26|1981.86|1973.16|1980.87|1972.17|20
1626919900000|2021-07-22 02:11:40|1980.9|1972.2|1980.38|1971.68|1980.9|1972.2|1980.33|1971.63|23
1626919910000|2021-07-22 02:11:50|1980.39|1971.69|1980.38|1971.68|1980.47|1971.77|1980.29|1971.59|19
1626919920000|2021-07-22 02:12:00|1980.36|1971.66|1979.4|1970.7|1980.38|1971.68|1979.12|1970.42|27
1626919930000|2021-07-22 02:12:10|1979.59|1970.89|1980.34|1971.64|1980.34|1971.64|1979.58|1970.88|33
1626919940000|2021-07-22 02:12:20|1980.37|1971.67|1980.6|1971.9|1980.6|1971.9|1980.37|1971.67|20
1626919950000|2021-07-22 02:12:30|1980.61|1971.91|1981.55|1972.85|1981.55|1972.85|1980.54|1971.84|19
1626919960000|2021-07-22 02:12:40|1981.56|1972.86|1981.73|1973.03|1981.8|1973.1|1981.25|1972.55|33
1626919970000|2021-07-22 02:12:50|1981.76|1973.06|1981.89|1973.19|1981.89|1973.19|1981.66|1972.96|13
1626919980000|2021-07-22 02:13:00|1981.76|1973.06|1981.75|1973.05|1981.76|1973.06|1981.19|1972.49|19
1626919990000|2021-07-22 02:13:10|1981.72|1973.02|1981.68|1972.98|1981.89|1973.19|1981.68|1972.98|10
1626920000000|2021-07-22 02:13:20|1981.73|1973.03|1981.59|1972.89|1981.73|1973.03|1981.25|1972.55|14
1626920010000|2021-07-22 02:13:30|1981.52|1972.82|1981.64|1972.94|1981.93|1973.23|1981.46|1972.76|16
1626920020000|2021-07-22 02:13:40|1981.68|1972.98|1980.53|1971.83|1981.68|1972.98|1980.43|1971.73|22
1626920030000|2021-07-22 02:13:50|1980.55|1971.85|1980.04|1971.34|1980.59|1971.89|1980.02|1971.32|34
1626920040000|2021-07-22 02:14:00|1980|1971.3|1979.86|1971.16|1980.06|1971.36|1979.81|1971.11|22
1626920050000|2021-07-22 02:14:10|1979.97|1971.27|1979.86|1971.16|1980.16|1971.46|1979.86|1971.16|11
1626920060000|2021-07-22 02:14:20|1979.81|1971.11|1980.49|1971.79|1980.63|1971.93|1979.81|1971.11|17
1626920070000|2021-07-22 02:14:30|1980.32|1971.62|1980.73|1972.03|1980.75|1972.05|1980.25|1971.55|30
1626920080000|2021-07-22 02:14:40|1980.71|1972.01|1980.47|1971.77|1980.91|1972.21|1980.47|1971.77|18
1626920090000|2021-07-22 02:14:50|1980.44|1971.74|1978.92|1970.22|1980.44|1971.74|1978.91|1970.21|30
1626920100000|2021-07-22 02:15:00|1978.91|1970.21|1979.29|1970.59|1979.39|1970.69|1978.91|1970.21|16
1626920110000|2021-07-22 02:15:10|1979.46|1970.76|1980.51|1971.81|1980.51|1971.81|1979.46|1970.76|37
1626920120000|2021-07-22 02:15:20|1980.52|1971.82|1981.15|1972.45|1981.27|1972.57|1980.49|1971.79|27
1626920130000|2021-07-22 02:15:30|1981.27|1972.57|1981.87|1973.17|1981.87|1973.17|1981.23|1972.53|31
1626920140000|2021-07-22 02:15:40|1981.89|1973.19|1982.24|1973.54|1982.77|1974.07|1981.89|1973.19|24
1626920150000|2021-07-22 02:15:50|1982.26|1973.56|1982.63|1973.93|1982.78|1974.08|1982.2|1973.5|22
1626920160000|2021-07-22 02:16:00|1982.58|1973.88|1982.57|1973.87|1982.73|1974.03|1982.32|1973.62|24
1626920170000|2021-07-22 02:16:10|1982.63|1973.93|1982.33|1973.63|1982.98|1974.28|1981.89|1973.19|29
1626920180000|2021-07-22 02:16:20|1982.4|1973.7|1982.25|1973.55|1982.41|1973.71|1982.07|1973.37|24
1626920190000|2021-07-22 02:16:30|1982.3|1973.6|1982.28|1973.58|1982.34|1973.64|1982.19|1973.49|19
1626920200000|2021-07-22 02:16:40|1982.31|1973.61|1983.02|1974.32|1983.11|1974.41|1982.31|1973.61|31
1626920210000|2021-07-22 02:16:50|1983.03|1974.33|1983.02|1974.32|1983.13|1974.43|1982.74|1974.04|29
1626920220000|2021-07-22 02:17:00|1983.03|1974.33|1983.09|1974.39|1983.39|1974.69|1982.99|1974.29|33
1626920230000|2021-07-22 02:17:10|1983.06|1974.36|1983.23|1974.53|1983.26|1974.56|1983.06|1974.36|17
1626920240000|2021-07-22 02:17:20|1983.22|1974.52|1982.28|1973.58|1983.22|1974.52|1982.15|1973.45|22
1626920250000|2021-07-22 02:17:30|1982.31|1973.61|1983.03|1974.33|1983.08|1974.38|1982.31|1973.61|16
1626920260000|2021-07-22 02:17:40|1983.02|1974.32|1983.5|1974.8|1983.5|1974.8|1983.01|1974.31|18
1626920270000|2021-07-22 02:17:50|1983.49|1974.79|1982.88|1974.18|1983.5|1974.8|1982.82|1974.12|34
1626920280000|2021-07-22 02:18:00|1982.87|1974.17|1983.14|1974.44|1983.52|1974.82|1982.44|1973.74|31
1626920290000|2021-07-22 02:18:10|1983.17|1974.47|1982.2|1973.5|1983.17|1974.47|1982.16|1973.46|33
1626920300000|2021-07-22 02:18:20|1982.3|1973.6|1982.47|1973.77|1982.52|1973.82|1982.22|1973.52|33
1626920310000|2021-07-22 02:18:30|1982.46|1973.76|1982.55|1973.85|1982.58|1973.88|1982.29|1973.59|29
1626920320000|2021-07-22 02:18:40|1982.59|1973.89|1982.91|1974.21|1982.93|1974.23|1982.31|1973.61|26
1626920330000|2021-07-22 02:18:50|1982.99|1974.29|1983|1974.3|1983.2|1974.5|1982.99|1974.29|24
1626920340000|2021-07-22 02:19:00|1983.03|1974.33|1983.07|1974.37|1983.13|1974.43|1982.52|1973.82|36
1626920350000|2021-07-22 02:19:10|1983.08|1974.38|1982.67|1973.97|1983.08|1974.38|1982.67|1973.97|35
1626920360000|2021-07-22 02:19:20|1982.44|1973.74|1982.33|1973.63|1982.44|1973.74|1982.07|1973.37|32
1626920370000|2021-07-22 02:19:30|1982.32|1973.62|1982.39|1973.69|1982.39|1973.69|1982.11|1973.41|25
1626920380000|2021-07-22 02:19:40|1982.41|1973.71|1982.88|1974.18|1982.96|1974.26|1982.41|1973.71|30
1626920390000|2021-07-22 02:19:50|1982.87|1974.17|1982.82|1974.12|1982.96|1974.26|1982.71|1974.01|34
1626920400000|2021-07-22 02:20:00|1982.81|1974.11|1983.1|1974.4|1983.1|1974.4|1982.71|1974.01|32
1626920410000|2021-07-22 02:20:10|1983.11|1974.41|1984.27|1975.57|1984.27|1975.57|1983.06|1974.36|30
1626920420000|2021-07-22 02:20:20|1984.24|1975.54|1984.45|1975.75|1984.45|1975.75|1984.04|1975.34|32
1626920430000|2021-07-22 02:20:30|1984.43|1975.73|1984.42|1975.72|1984.47|1975.77|1984.26|1975.56|34
1626920440000|2021-07-22 02:20:40|1984.43|1975.73|1984.94|1976.24|1984.99|1976.29|1984.43|1975.73|32
1626920450000|2021-07-22 02:20:50|1984.98|1976.28|1984.47|1975.77|1985.13|1976.43|1984.4|1975.7|37
1626920460000|2021-07-22 02:21:00|1984.55|1975.85|1984.51|1975.81|1984.73|1976.03|1984.48|1975.78|35
1626920470000|2021-07-22 02:21:10|1984.5|1975.8|1984.03|1975.33|1984.52|1975.82|1983.88|1975.18|29
1626920480000|2021-07-22 02:21:20|1984|1975.3|1982.97|1974.27|1984.02|1975.32|1982.87|1974.17|32
1626920490000|2021-07-22 02:21:30|1982.88|1974.18|1982.88|1974.18|1983.01|1974.31|1982.73|1974.03|28
1626920500000|2021-07-22 02:21:40|1982.77|1974.07|1983.19|1974.49|1983.56|1974.86|1982.76|1974.06|28
1626920510000|2021-07-22 02:21:50|1983.35|1974.65|1983.54|1974.84|1983.71|1975.01|1983.32|1974.62|39
1626920520000|2021-07-22 02:22:00|1983.56|1974.86|1982.89|1974.19|1983.58|1974.88|1982.8|1974.1|35
1626920530000|2021-07-22 02:22:10|1982.88|1974.18|1982.94|1974.24|1983.09|1974.39|1982.83|1974.13|17
1626920540000|2021-07-22 02:22:20|1982.96|1974.26|1982.63|1973.93|1983.05|1974.35|1982.48|1973.78|25
1626920550000|2021-07-22 02:22:30|1982.6|1973.9|1982.62|1973.92|1982.62|1973.92|1982.39|1973.69|29
1626920560000|2021-07-22 02:22:40|1982.69|1973.99|1982.4|1973.7|1982.69|1973.99|1982.3|1973.6|22
1626920570000|2021-07-22 02:22:50|1982.32|1973.62|1982.51|1973.81|1982.58|1973.88|1982.27|1973.57|19
1626920580000|2021-07-22 02:23:00|1982.43|1973.73|1982.7|1974|1982.79|1974.09|1982.39|1973.69|18
1626920590000|2021-07-22 02:23:10|1982.63|1973.93|1981.34|1972.64|1982.75|1974.05|1981.28|1972.58|27
1626920600000|2021-07-22 02:23:20|1981.24|1972.54|1981.34|1972.64|1981.89|1973.19|1980.99|1972.29|29
1626920610000|2021-07-22 02:23:30|1981.28|1972.58|1981.4|1972.7|1981.48|1972.78|1981.28|1972.58|31
1626920620000|2021-07-22 02:23:40|1981.39|1972.69|1981.12|1972.42|1981.4|1972.7|1981.11|1972.41|36
1626920630000|2021-07-22 02:23:50|1981.03|1972.33|1980.03|1971.33|1981.03|1972.33|1979.87|1971.17|29
1626920640000|2021-07-22 02:24:00|1979.93|1971.23|1979.4|1970.7|1979.93|1971.23|1979.3|1970.6|16
1626920650000|2021-07-22 02:24:10|1979.36|1970.66|1978.97|1970.27|1979.45|1970.75|1978.89|1970.19|23
1626920660000|2021-07-22 02:24:20|1978.93|1970.23|1979.22|1970.52|1979.22|1970.52|1978.93|1970.23|27
1626920670000|2021-07-22 02:24:30|1979.16|1970.46|1979.24|1970.54|1979.71|1971.01|1979.09|1970.39|34
1626920680000|2021-07-22 02:24:40|1978.9|1970.2|1978.57|1969.87|1978.9|1970.2|1978.45|1969.75|23
1626920690000|2021-07-22 02:24:50|1978.59|1969.89|1979.22|1970.52|1979.23|1970.53|1978.59|1969.89|23
1626920700000|2021-07-22 02:25:00|1979.28|1970.58|1980.16|1971.46|1980.16|1971.46|1979.17|1970.47|34
1626920710000|2021-07-22 02:25:10|1980.19|1971.49|1980.19|1971.49|1980.51|1971.81|1980.13|1971.43|26
1626920720000|2021-07-22 02:25:20|1980.27|1971.57|1980.68|1971.98|1980.68|1971.98|1980.23|1971.53|14
1626920730000|2021-07-22 02:25:30|1980.86|1972.16|1981.2|1972.5|1981.23|1972.53|1980.86|1972.16|27
1626920740000|2021-07-22 02:25:40|1981.16|1972.46|1981.25|1972.55|1981.25|1972.55|1980.95|1972.25|18
1626920750000|2021-07-22 02:25:50|1981.28|1972.58|1981.28|1972.58|1981.35|1972.65|1981.28|1972.58|4
1626920760000|2021-07-22 02:26:00|1981.2|1972.5|1980.24|1971.54|1981.2|1972.5|1980.16|1971.46|30
1626920770000|2021-07-22 02:26:10|1980.26|1971.56|1980.12|1971.42|1980.3|1971.6|1979.97|1971.27|18
1626920780000|2021-07-22 02:26:20|1980.15|1971.45|1980.21|1971.51|1980.21|1971.51|1980.01|1971.31|27
1626920790000|2021-07-22 02:26:30|1980.2|1971.5|1980.15|1971.45|1980.36|1971.66|1980|1971.3|25
1626920800000|2021-07-22 02:26:40|1980.13|1971.43|1980.71|1972.01|1980.8|1972.1|1980.12|1971.42|31
1626920810000|2021-07-22 02:26:50|1980.72|1972.02|1980.42|1971.72|1980.83|1972.13|1980.39|1971.69|16
1626920820000|2021-07-22 02:27:00|1980.41|1971.71|1981.13|1972.43|1981.21|1972.51|1980.41|1971.71|25
1626920830000|2021-07-22 02:27:10|1981.07|1972.37|1981.19|1972.49|1981.2|1972.5|1981.07|1972.37|16
1626920840000|2021-07-22 02:27:20|1981.18|1972.48|1980.38|1971.68|1981.22|1972.52|1980.19|1971.49|27
1626920850000|2021-07-22 02:27:30|1979.98|1971.28|1980.34|1971.64|1980.42|1971.72|1979.98|1971.28|19
1626920860000|2021-07-22 02:27:40|1980.32|1971.62|1980.47|1971.77|1980.47|1971.77|1980.28|1971.58|21
1626920870000|2021-07-22 02:27:50|1980.45|1971.75|1980.5|1971.8|1980.54|1971.84|1980.42|1971.72|22
1626920880000|2021-07-22 02:28:00|1980.51|1971.81|1980.38|1971.68|1980.54|1971.84|1980.27|1971.57|24
1626920890000|2021-07-22 02:28:10|1980.39|1971.69|1980.93|1972.23|1980.93|1972.23|1980.39|1971.69|14
1626920900000|2021-07-22 02:28:20|1980.92|1972.22|1980.89|1972.19|1980.94|1972.24|1980.82|1972.12|16
1626920910000|2021-07-22 02:28:30|1980.88|1972.18|1980.91|1972.21|1980.92|1972.22|1980.88|1972.18|5
1626920920000|2021-07-22 02:28:40|1980.93|1972.23|1980.9|1972.2|1980.94|1972.24|1980.88|1972.18|16
1626920930000|2021-07-22 02:28:50|1980.86|1972.16|1981.07|1972.37|1981.11|1972.41|1980.86|1972.16|8
1626920940000|2021-07-22 02:29:00|1981.04|1972.34|1981.07|1972.37|1981.07|1972.37|1981.04|1972.34|2
1626920950000|2021-07-22 02:29:10|1981.08|1972.38|1981.26|1972.56|1981.26|1972.56|1981.08|1972.38|6
1626920960000|2021-07-22 02:29:20|1981.28|1972.58|1981.44|1972.74|1981.44|1972.74|1981.28|1972.58|13
1626920970000|2021-07-22 02:29:30|1981.4|1972.7|1981.39|1972.69|1981.4|1972.7|1981.39|1972.69|2
1626920980000|2021-07-22 02:29:40|1981.38|1972.68|1981.22|1972.52|1981.38|1972.68|1981.15|1972.45|7
1626920990000|2021-07-22 02:29:50|1981.26|1972.56|1981.24|1972.54|1981.29|1972.59|1981.16|1972.46|21
1626921000000|2021-07-22 02:30:00|1981.19|1972.49|1979.81|1971.11|1981.19|1972.49|1979.81|1971.11|30
1626921010000|2021-07-22 02:30:10|1979.86|1971.16|1979.88|1971.18|1979.91|1971.21|1979.84|1971.14|6
1626921020000|2021-07-22 02:30:20|1979.82|1971.12|1979.8|1971.1|1979.87|1971.17|1979.77|1971.07|12
1626921030000|2021-07-22 02:30:30|1979.82|1971.12|1978.71|1970.01|1979.91|1971.21|1978.7|1970|25
1626921040000|2021-07-22 02:30:40|1978.7|1970|1978.27|1969.57|1978.7|1970|1977.97|1969.27|28
1626921050000|2021-07-22 02:30:50|1978.28|1969.58|1978.14|1969.44|1978.31|1969.61|1978.08|1969.38|20
1626921060000|2021-07-22 02:31:00|1978.23|1969.53|1978.13|1969.43|1978.23|1969.53|1978.08|1969.38|8
1626921070000|2021-07-22 02:31:10|1978.05|1969.35|1977.55|1968.85|1978.05|1969.35|1977.28|1968.58|34
1626921080000|2021-07-22 02:31:20|1977.63|1968.93|1977.73|1969.03|1977.89|1969.19|1977.6|1968.9|26
1626921090000|2021-07-22 02:31:30|1977.74|1969.04|1976.82|1968.12|1977.8|1969.1|1976.77|1968.07|24
1626921100000|2021-07-22 02:31:40|1976.77|1968.07|1976.67|1967.97|1976.78|1968.08|1976.56|1967.86|15
1626921110000|2021-07-22 02:31:50|1976.56|1967.86|1976.35|1967.65|1976.65|1967.95|1976.35|1967.65|20
1626921120000|2021-07-22 02:32:00|1976.34|1967.64|1976.33|1967.63|1976.35|1967.65|1976.13|1967.43|14
1626921130000|2021-07-22 02:32:10|1976.25|1967.55|1974.47|1965.77|1976.25|1967.55|1972.68|1963.98|31
1626921140000|2021-07-22 02:32:20|1974.27|1965.57|1974.56|1965.86|1974.64|1965.94|1973.65|1964.95|31
1626921150000|2021-07-22 02:32:30|1974.23|1965.53|1973.17|1964.47|1974.38|1965.68|1973.09|1964.39|33
1626921160000|2021-07-22 02:32:40|1972.46|1963.76|1974.13|1965.43|1974.22|1965.52|1971.98|1963.28|35
1626921170000|2021-07-22 02:32:50|1974.07|1965.37|1973.72|1965.02|1974.19|1965.49|1973.25|1964.55|36
1626921180000|2021-07-22 02:33:00|1973.52|1964.82|1973.44|1964.74|1973.69|1964.99|1973.4|1964.7|29
1626921190000|2021-07-22 02:33:10|1973.41|1964.71|1974.89|1966.19|1974.91|1966.21|1973.41|1964.71|29
1626921200000|2021-07-22 02:33:20|1974.9|1966.2|1974.68|1965.98|1974.9|1966.2|1974.37|1965.67|36
1626921210000|2021-07-22 02:33:30|1974.88|1966.18|1974.38|1965.68|1974.97|1966.27|1974.37|1965.67|29
1626921220000|2021-07-22 02:33:40|1974.44|1965.74|1973.55|1964.85|1974.44|1965.74|1973.51|1964.81|19
1626921230000|2021-07-22 02:33:50|1973.59|1964.89|1972.49|1963.79|1973.62|1964.92|1972.44|1963.74|25
1626921240000|2021-07-22 02:34:00|1972.46|1963.76|1972.82|1964.12|1972.91|1964.21|1972.16|1963.46|32
1626921250000|2021-07-22 02:34:10|1973|1964.3|1972.8|1964.1|1973.08|1964.38|1972.36|1963.66|31
1626921260000|2021-07-22 02:34:20|1972.83|1964.13|1973.16|1964.46|1973.61|1964.91|1972.8|1964.1|30
1626921270000|2021-07-22 02:34:30|1973.18|1964.48|1972.56|1963.86|1973.18|1964.48|1972.52|1963.82|36
1626921280000|2021-07-22 02:34:40|1972.51|1963.81|1968.63|1959.93|1972.58|1963.88|1968.45|1959.75|34
1626921290000|2021-07-22 02:34:50|1968.65|1959.95|1971.11|1962.41|1971.14|1962.44|1968.65|1959.95|39
1626921300000|2021-07-22 02:35:00|1971.24|1962.54|1973.22|1964.52|1974|1965.3|1971.2|1962.5|36
1626921310000|2021-07-22 02:35:10|1973.28|1964.58|1973.54|1964.84|1974.09|1965.39|1973.23|1964.53|21
1626921320000|2021-07-22 02:35:20|1973.59|1964.89|1973.94|1965.24|1974.01|1965.31|1973.58|1964.88|18
1626921330000|2021-07-22 02:35:30|1973.88|1965.18|1974.48|1965.78|1974.72|1966.02|1973.88|1965.18|23
1626921340000|2021-07-22 02:35:40|1974.45|1965.75|1973.45|1964.75|1974.78|1966.08|1973.4|1964.7|31
1626921350000|2021-07-22 02:35:50|1973.35|1964.65|1973.73|1965.03|1973.85|1965.15|1973.25|1964.55|29
1626921360000|2021-07-22 02:36:00|1973.22|1964.52|1972.22|1963.52|1973.57|1964.87|1972.08|1963.38|34
1626921370000|2021-07-22 02:36:10|1972.16|1963.46|1972.27|1963.57|1972.47|1963.77|1971.8|1963.1|33
1626921380000|2021-07-22 02:36:20|1972.31|1963.61|1971.69|1962.99|1972.35|1963.65|1971.46|1962.76|38
1626921390000|2021-07-22 02:36:30|1971.68|1962.98|1970.79|1962.09|1971.87|1963.17|1970.77|1962.07|32
1626921400000|2021-07-22 02:36:40|1970.76|1962.06|1969.91|1961.21|1970.89|1962.19|1969.89|1961.19|29
1626921410000|2021-07-22 02:36:50|1970.01|1961.31|1969.75|1961.05|1970.15|1961.45|1969.48|1960.78|30
1626921420000|2021-07-22 02:37:00|1969.86|1961.16|1967.71|1959.01|1970.19|1961.49|1967.44|1958.74|37
1626921430000|2021-07-22 02:37:10|1967.87|1959.17|1967.92|1959.22|1967.97|1959.27|1967.38|1958.68|34
1626921440000|2021-07-22 02:37:20|1968.14|1959.44|1968.73|1960.03|1968.94|1960.24|1968.14|1959.44|35
1626921450000|2021-07-22 02:37:30|1968.74|1960.04|1969.25|1960.55|1969.25|1960.55|1968.74|1960.04|30
1626921460000|2021-07-22 02:37:40|1969.2|1960.5|1971.32|1962.62|1971.32|1962.62|1969.2|1960.5|34
1626921470000|2021-07-22 02:37:50|1970.97|1962.27|1970.86|1962.16|1972.33|1963.63|1970.86|1962.16|29
1626921480000|2021-07-22 02:38:00|1970.99|1962.29|1971.11|1962.41|1971.88|1963.18|1970.96|1962.26|35
1626921490000|2021-07-22 02:38:10|1971.06|1962.36|1971.01|1962.31|1971.06|1962.36|1970.72|1962.02|31
1626921500000|2021-07-22 02:38:20|1970.99|1962.29|1971.26|1962.56|1971.26|1962.56|1970.99|1962.29|10
1626921510000|2021-07-22 02:38:30|1971.27|1962.57|1971.14|1962.44|1971.39|1962.69|1971.14|1962.44|15
1626921520000|2021-07-22 02:38:40|1971.05|1962.35|1971.41|1962.71|1971.44|1962.74|1971.05|1962.35|24
1626921530000|2021-07-22 02:38:50|1971.42|1962.72|1971.37|1962.67|1971.57|1962.87|1971.37|1962.67|10
1626921540000|2021-07-22 02:39:00|1971.36|1962.66|1972.43|1963.73|1972.43|1963.73|1971.32|1962.62|27
1626921550000|2021-07-22 02:39:10|1972.37|1963.67|1972.55|1963.85|1972.64|1963.94|1972.36|1963.66|13
1626921560000|2021-07-22 02:39:20|1972.63|1963.93|1972.68|1963.98|1972.68|1963.98|1972.58|1963.88|9
1626921570000|2021-07-22 02:39:30|1972.86|1964.16|1972.72|1964.02|1972.86|1964.16|1972.66|1963.96|10
1626921580000|2021-07-22 02:39:40|1972.75|1964.05|1971.1|1962.4|1972.86|1964.16|1971.01|1962.31|24
1626921590000|2021-07-22 02:39:50|1971.07|1962.37|1971.01|1962.31|1971.28|1962.58|1970.92|1962.22|28
1626921600000|2021-07-22 02:40:00|1970.93|1962.23|1969.8|1961.1|1971.13|1962.43|1969.8|1961.1|25
1626921610000|2021-07-22 02:40:10|1969.4|1960.7|1970.49|1961.79|1970.74|1962.04|1968.88|1960.18|32
1626921620000|2021-07-22 02:40:20|1970.56|1961.86|1971.67|1962.97|1971.83|1963.13|1970.42|1961.72|34
1626921630000|2021-07-22 02:40:30|1971.64|1962.94|1971.98|1963.28|1972.15|1963.45|1971.64|1962.94|24
1626921640000|2021-07-22 02:40:40|1971.94|1963.24|1972.5|1963.8|1972.61|1963.91|1971.94|1963.24|21
1626921650000|2021-07-22 02:40:50|1972.63|1963.93|1973.44|1964.74|1973.72|1965.02|1972.5|1963.8|26
1626921660000|2021-07-22 02:41:00|1973.56|1964.86|1974.27|1965.57|1974.42|1965.72|1973.55|1964.85|21
1626921670000|2021-07-22 02:41:10|1974.39|1965.69|1974.71|1966.01|1975.05|1966.35|1974.23|1965.53|22
1626921680000|2021-07-22 02:41:20|1974.97|1966.27|1975.41|1966.71|1975.52|1966.82|1974.67|1965.97|29
1626921690000|2021-07-22 02:41:30|1975.36|1966.66|1974.64|1965.94|1975.44|1966.74|1974.43|1965.73|36
1626921700000|2021-07-22 02:41:40|1974.63|1965.93|1974.56|1965.86|1974.64|1965.94|1974.49|1965.79|14
1626921710000|2021-07-22 02:41:50|1974.55|1965.85|1975.08|1966.38|1975.16|1966.46|1974.55|1965.85|25
1626921720000|2021-07-22 02:42:00|1974.96|1966.26|1973.08|1964.38|1974.96|1966.26|1972.82|1964.12|27
1626921730000|2021-07-22 02:42:10|1973.04|1964.34|1972.96|1964.26|1973.42|1964.72|1972.62|1963.92|28
1626921740000|2021-07-22 02:42:20|1973.07|1964.37|1972.79|1964.09|1973.13|1964.43|1972.67|1963.97|31
1626921750000|2021-07-22 02:42:30|1972.82|1964.12|1972.85|1964.15|1972.94|1964.24|1972.62|1963.92|30
1626921760000|2021-07-22 02:42:40|1972.86|1964.16|1973.06|1964.36|1973.14|1964.44|1972.86|1964.16|33
1626921770000|2021-07-22 02:42:50|1973.01|1964.31|1973.16|1964.46|1973.17|1964.47|1972.85|1964.15|16
1626921780000|2021-07-22 02:43:00|1972.87|1964.17|1972.99|1964.29|1972.99|1964.29|1972.84|1964.14|7
1626921790000|2021-07-22 02:43:10|1973.05|1964.35|1973.31|1964.61|1973.33|1964.63|1972.96|1964.26|6
1626921800000|2021-07-22 02:43:20|1973.34|1964.64|1973.65|1964.95|1973.68|1964.98|1973.33|1964.63|17
1626921810000|2021-07-22 02:43:30|1973.64|1964.94|1974.21|1965.51|1974.21|1965.51|1973.64|1964.94|16
1626921820000|2021-07-22 02:43:40|1974.2|1965.5|1973.45|1964.75|1974.2|1965.5|1973.43|1964.73|25
1626921830000|2021-07-22 02:43:50|1973.44|1964.74|1973.5|1964.8|1973.5|1964.8|1973.42|1964.72|22
1626921840000|2021-07-22 02:44:00|1973.51|1964.81|1973.95|1965.25|1974.02|1965.32|1973.51|1964.81|29
1626921850000|2021-07-22 02:44:10|1973.94|1965.24|1974.4|1965.7|1974.4|1965.7|1973.89|1965.19|25
1626921860000|2021-07-22 02:44:20|1974.33|1965.63|1974.3|1965.6|1974.33|1965.63|1973.94|1965.24|23
1626921870000|2021-07-22 02:44:30|1974.29|1965.59|1974.18|1965.48|1974.31|1965.61|1974.16|1965.46|12
1626921880000|2021-07-22 02:44:40|1974.24|1965.54|1974.11|1965.41|1974.3|1965.6|1974.11|1965.41|15
1626921890000|2021-07-22 02:44:50|1974.14|1965.44|1973.58|1964.88|1974.23|1965.53|1973.52|1964.82|31
1626921900000|2021-07-22 02:45:00|1973.59|1964.89|1973.52|1964.82|1973.59|1964.89|1973|1964.3|23
1626921910000|2021-07-22 02:45:10|1973.61|1964.91|1974.02|1965.32|1974.02|1965.32|1973.61|1964.91|13
1626921920000|2021-07-22 02:45:20|1973.92|1965.22|1973.11|1964.41|1973.95|1965.25|1972.89|1964.19|36
1626921930000|2021-07-22 02:45:30|1973.25|1964.55|1972.47|1963.77|1973.25|1964.55|1972.33|1963.63|36
1626921940000|2021-07-22 02:45:40|1972.46|1963.76|1972.35|1963.65|1972.53|1963.83|1972.35|1963.65|31
1626921950000|2021-07-22 02:45:50|1972.36|1963.66|1971.65|1962.95|1972.38|1963.68|1971.54|1962.84|33
1626921960000|2021-07-22 02:46:00|1971.61|1962.91|1971.57|1962.87|1972.18|1963.48|1971.53|1962.83|28
1626921970000|2021-07-22 02:46:10|1971.59|1962.89|1970.17|1961.47|1971.7|1963|1970.08|1961.38|32
1626921980000|2021-07-22 02:46:20|1970.16|1961.46|1969.73|1961.03|1970.3|1961.6|1969.73|1961.03|26
1626921990000|2021-07-22 02:46:30|1969.78|1961.08|1969.91|1961.21|1970.08|1961.38|1969.52|1960.82|33
1626922000000|2021-07-22 02:46:40|1969.92|1961.22|1969.67|1960.97|1969.92|1961.22|1969.1|1960.4|36
1626922010000|2021-07-22 02:46:50|1969.42|1960.72|1969.93|1961.23|1970.05|1961.35|1969.33|1960.63|27
1626922020000|2021-07-22 02:47:00|1969.82|1961.12|1969.51|1960.81|1970.39|1961.69|1969.51|1960.81|28
1626922030000|2021-07-22 02:47:10|1969.31|1960.61|1969.78|1961.08|1969.89|1961.19|1969.2|1960.5|31
1626922040000|2021-07-22 02:47:20|1969.81|1961.11|1969.91|1961.21|1969.91|1961.21|1969.64|1960.94|30
1626922050000|2021-07-22 02:47:30|1970.6|1961.9|1971.61|1962.91|1971.61|1962.91|1970.59|1961.89|26
1626922060000|2021-07-22 02:47:40|1971.6|1962.9|1971.6|1962.9|1971.72|1963.02|1971.42|1962.72|28
1626922070000|2021-07-22 02:47:50|1971.59|1962.89|1971.61|1962.91|1971.66|1962.96|1971.59|1962.89|10
1626922080000|2021-07-22 02:48:00|1971.49|1962.79|1971.38|1962.68|1971.49|1962.79|1971.06|1962.36|18
1626922090000|2021-07-22 02:48:10|1971.36|1962.66|1970.59|1961.89|1971.4|1962.7|1970.57|1961.87|20
1626922100000|2021-07-22 02:48:20|1970.68|1961.98|1970.69|1961.99|1970.82|1962.12|1970.59|1961.89|21
1626922110000|2021-07-22 02:48:30|1970.65|1961.95|1970.16|1961.46|1970.65|1961.95|1970.02|1961.32|27
1626922120000|2021-07-22 02:48:40|1970.19|1961.49|1970.08|1961.38|1970.32|1961.62|1970.08|1961.38|27
1626922130000|2021-07-22 02:48:50|1970.16|1961.46|1969.76|1961.06|1970.16|1961.46|1969.67|1960.97|27
1626922140000|2021-07-22 02:49:00|1969.67|1960.97|1969.93|1961.23|1969.93|1961.23|1969.67|1960.97|24
1626922150000|2021-07-22 02:49:10|1969.91|1961.21|1969.97|1961.27|1970.04|1961.34|1969.75|1961.05|24
1626922160000|2021-07-22 02:49:20|1970.01|1961.31|1969.91|1961.21|1970.03|1961.33|1969.81|1961.11|26
1626922170000|2021-07-22 02:49:30|1970.01|1961.31|1969.96|1961.26|1970.04|1961.34|1969.86|1961.16|28
1626922180000|2021-07-22 02:49:40|1970.04|1961.34|1969.56|1960.86|1970.15|1961.45|1969.56|1960.86|30
1626922190000|2021-07-22 02:49:50|1969.61|1960.91|1969.68|1960.98|1969.74|1961.04|1969.53|1960.83|28
1626922200000|2021-07-22 02:50:00|1969.65|1960.95|1969.82|1961.12|1969.84|1961.14|1969.64|1960.94|13
1626922210000|2021-07-22 02:50:10|1969.8|1961.1|1969.49|1960.79|1969.86|1961.16|1969.44|1960.74|27
1626922220000|2021-07-22 02:50:20|1969.4|1960.7|1969.73|1961.03|1969.73|1961.03|1969.27|1960.57|25
1626922230000|2021-07-22 02:50:30|1969.65|1960.95|1970.69|1961.99|1970.69|1961.99|1969.6|1960.9|32
1626922240000|2021-07-22 02:50:40|1970.86|1962.16|1968.98|1960.28|1970.94|1962.24|1968.65|1959.95|36
1626922250000|2021-07-22 02:50:50|1969.12|1960.42|1969.36|1960.66|1969.57|1960.87|1969.1|1960.4|23
1626922260000|2021-07-22 02:51:00|1969.35|1960.65|1969.64|1960.94|1969.77|1961.07|1969.35|1960.65|24
1626922270000|2021-07-22 02:51:10|1969.69|1960.99|1968.47|1959.77|1969.89|1961.19|1968.38|1959.68|32
1626922280000|2021-07-22 02:51:20|1968.51|1959.81|1968.71|1960.01|1969.36|1960.66|1968.48|1959.78|23
1626922290000|2021-07-22 02:51:30|1968.74|1960.04|1969.23|1960.53|1969.29|1960.59|1968.74|1960.04|22
1626922300000|2021-07-22 02:51:40|1969.24|1960.54|1969.35|1960.65|1969.39|1960.69|1969.18|1960.48|30
1626922310000|2021-07-22 02:51:50|1969.37|1960.67|1970.43|1961.73|1970.43|1961.73|1969.37|1960.67|28
1626922320000|2021-07-22 02:52:00|1970.42|1961.72|1970.13|1961.43|1970.42|1961.72|1969.77|1961.07|22
1626922330000|2021-07-22 02:52:10|1970.16|1961.46|1970.59|1961.89|1970.59|1961.89|1970.1|1961.4|9
1626922340000|2021-07-22 02:52:20|1970.66|1961.96|1970.73|1962.03|1971.29|1962.59|1970.56|1961.86|14
1626922350000|2021-07-22 02:52:30|1970.76|1962.06|1971.08|1962.38|1971.08|1962.38|1970.76|1962.06|18
1626922360000|2021-07-22 02:52:40|1971.11|1962.41|1971.38|1962.68|1971.38|1962.68|1971.11|1962.41|15
1626922370000|2021-07-22 02:52:50|1971.4|1962.7|1971.73|1963.03|1972.14|1963.44|1971.34|1962.64|29
1626922380000|2021-07-22 02:53:00|1971.77|1963.07|1972.27|1963.57|1972.27|1963.57|1971.56|1962.86|33
1626922390000|2021-07-22 02:53:10|1972.28|1963.58|1972.36|1963.66|1972.37|1963.67|1972.21|1963.51|26
1626922400000|2021-07-22 02:53:20|1972.84|1964.14|1973.17|1964.47|1973.28|1964.58|1972.84|1964.14|10
1626922410000|2021-07-22 02:53:30|1973.19|1964.49|1973.48|1964.78|1973.48|1964.78|1973.07|1964.37|29
1626922420000|2021-07-22 02:53:40|1973.43|1964.73|1973.44|1964.74|1973.61|1964.91|1973.25|1964.55|28
1626922430000|2021-07-22 02:53:50|1973.37|1964.67|1973.52|1964.82|1973.57|1964.87|1973.06|1964.36|26
1626922440000|2021-07-22 02:54:00|1973.53|1964.83|1973.6|1964.9|1973.61|1964.91|1973.52|1964.82|18
1626922450000|2021-07-22 02:54:10|1973.61|1964.91|1974.3|1965.6|1974.31|1965.61|1973.49|1964.79|27
1626922460000|2021-07-22 02:54:20|1974.16|1965.46|1974.66|1965.96|1974.75|1966.05|1974.16|1965.46|30
1626922470000|2021-07-22 02:54:30|1974.72|1966.02|1974.06|1965.36|1974.72|1966.02|1973.87|1965.17|26
1626922480000|2021-07-22 02:54:40|1974.14|1965.44|1974.01|1965.31|1974.15|1965.45|1973.89|1965.19|34
1626922490000|2021-07-22 02:54:50|1974|1965.3|1974.58|1965.88|1974.66|1965.96|1974|1965.3|36
1626922500000|2021-07-22 02:55:00|1974.4|1965.7|1973.02|1964.32|1974.4|1965.7|1972.8|1964.1|34
1626922510000|2021-07-22 02:55:10|1973.03|1964.33|1972.14|1963.44|1973.03|1964.33|1971.83|1963.13|27
1626922520000|2021-07-22 02:55:20|1972.21|1963.51|1972.02|1963.32|1972.22|1963.52|1971.89|1963.19|29
1626922530000|2021-07-22 02:55:30|1972.03|1963.33|1972.03|1963.33|1972.18|1963.48|1971.95|1963.25|24
1626922540000|2021-07-22 02:55:40|1972.01|1963.31|1972.06|1963.36|1972.06|1963.36|1971.94|1963.24|23
1626922550000|2021-07-22 02:55:50|1972.07|1963.37|1972.57|1963.87|1972.57|1963.87|1972.07|1963.37|14
1626922560000|2021-07-22 02:56:00|1972.45|1963.75|1972.59|1963.89|1972.59|1963.89|1972.07|1963.37|19
1626922570000|2021-07-22 02:56:10|1972.61|1963.91|1972.6|1963.9|1972.61|1963.91|1972.53|1963.83|7
1626922580000|2021-07-22 02:56:20|1972.63|1963.93|1972.18|1963.48|1972.66|1963.96|1972.03|1963.33|27
1626922590000|2021-07-22 02:56:30|1972.15|1963.45|1972.2|1963.5|1972.25|1963.55|1972.02|1963.32|19
1626922600000|2021-07-22 02:56:40|1972.1|1963.4|1972.28|1963.58|1972.28|1963.58|1972.1|1963.4|22
1626922610000|2021-07-22 02:56:50|1972.22|1963.52|1971.96|1963.26|1972.22|1963.52|1971.73|1963.03|20
1626922620000|2021-07-22 02:57:00|1971.89|1963.19|1971.67|1962.97|1971.97|1963.27|1971.62|1962.92|22
1626922630000|2021-07-22 02:57:10|1971.46|1962.76|1971.28|1962.58|1971.46|1962.76|1971.26|1962.56|18
1626922640000|2021-07-22 02:57:20|1971.31|1962.61|1971.37|1962.67|1971.43|1962.73|1971.3|1962.6|15
1626922650000|2021-07-22 02:57:30|1971.29|1962.59|1971.36|1962.66|1971.57|1962.87|1971.29|1962.59|19
1626922660000|2021-07-22 02:57:40|1971.37|1962.67|1971.42|1962.72|1971.56|1962.86|1971.3|1962.6|17
1626922670000|2021-07-22 02:57:50|1971.34|1962.64|1971.32|1962.62|1971.62|1962.92|1971.32|1962.62|17
1626922680000|2021-07-22 02:58:00|1971.34|1962.64|1971.45|1962.75|1971.45|1962.75|1971.29|1962.59|16
1626922690000|2021-07-22 02:58:10|1971.39|1962.69|1971.47|1962.77|1971.56|1962.86|1971.27|1962.57|20
1626922700000|2021-07-22 02:58:20|1971.36|1962.66|1971.32|1962.62|1971.36|1962.66|1971.22|1962.52|9
1626922710000|2021-07-22 02:58:30|1971.31|1962.61|1971.05|1962.35|1971.31|1962.61|1970.97|1962.27|17
1626922720000|2021-07-22 02:58:40|1971.07|1962.37|1970.74|1962.04|1971.52|1962.82|1970.66|1961.96|26
1626922730000|2021-07-22 02:58:50|1970.72|1962.02|1970.68|1961.98|1970.83|1962.13|1970.66|1961.96|34
1626922740000|2021-07-22 02:59:00|1970.73|1962.03|1970.7|1962|1970.78|1962.08|1970.65|1961.95|22
1626922750000|2021-07-22 02:59:10|1970.69|1961.99|1969.56|1960.86|1970.71|1962.01|1969.51|1960.81|27
1626922760000|2021-07-22 02:59:20|1969.55|1960.85|1969.51|1960.81|1969.58|1960.88|1969.37|1960.67|16
1626922770000|2021-07-22 02:59:30|1969.53|1960.83|1968.48|1959.78|1969.55|1960.85|1968.42|1959.72|32
1626922780000|2021-07-22 02:59:40|1968.38|1959.68|1968.16|1959.46|1968.38|1959.68|1968.07|1959.37|14
1626922790000|2021-07-22 02:59:50|1968.17|1959.47|1967.97|1959.27|1968.17|1959.47|1967.87|1959.17|22
1626922800000|2021-07-22 03:00:00|1967.96|1959.26|1967.13|1958.43|1967.99|1959.29|1966.37|1957.67|33
1626922810000|2021-07-22 03:00:10|1967.07|1958.37|1968.9|1960.2|1968.92|1960.22|1967.07|1958.37|29
1626922820000|2021-07-22 03:00:20|1968.87|1960.17|1968.99|1960.29|1969.11|1960.41|1968.76|1960.06|30
1626922830000|2021-07-22 03:00:30|1969|1960.3|1970.26|1961.56|1970.26|1961.56|1968.96|1960.26|29
1626922840000|2021-07-22 03:00:40|1970.17|1961.47|1970.08|1961.38|1970.8|1962.1|1970.08|1961.38|18
1626922850000|2021-07-22 03:00:50|1970.18|1961.48|1970.52|1961.82|1970.55|1961.85|1969.3|1960.6|32
1626922860000|2021-07-22 03:01:00|1970.51|1961.81|1972.05|1963.35|1972.05|1963.35|1970.5|1961.8|32
1626922870000|2021-07-22 03:01:10|1972.07|1963.37|1973.18|1964.48|1973.82|1965.12|1972.07|1963.37|34
1626922880000|2021-07-22 03:01:20|1973.27|1964.57|1973.59|1964.89|1973.62|1964.92|1973.27|1964.57|10
1626922890000|2021-07-22 03:01:30|1973.58|1964.88|1973.89|1965.19|1974.58|1965.88|1973.57|1964.87|28
1626922900000|2021-07-22 03:01:40|1973.93|1965.23|1974.63|1965.93|1974.63|1965.93|1973.93|1965.23|21
1626922910000|2021-07-22 03:01:50|1974.65|1965.95|1976.11|1967.41|1976.13|1967.43|1974.43|1965.73|33
1626922920000|2021-07-22 03:02:00|1976.12|1967.42|1974.87|1966.17|1976.49|1967.79|1974.77|1966.07|36
1626922930000|2021-07-22 03:02:10|1975.01|1966.31|1971.59|1962.89|1975.14|1966.44|1971.59|1962.89|31
1626922940000|2021-07-22 03:02:20|1972.12|1963.42|1972.47|1963.77|1972.49|1963.79|1971.94|1963.24|34
1626922950000|2021-07-22 03:02:30|1972.38|1963.68|1970.91|1962.21|1972.38|1963.68|1970.86|1962.16|33
1626922960000|2021-07-22 03:02:40|1970.83|1962.13|1970.81|1962.11|1970.87|1962.17|1970.67|1961.97|30
1626922970000|2021-07-22 03:02:50|1970.78|1962.08|1971.19|1962.49|1971.89|1963.19|1970.78|1962.08|22
1626922980000|2021-07-22 03:03:00|1971.18|1962.48|1970.9|1962.2|1971.19|1962.49|1970.49|1961.79|24
1626922990000|2021-07-22 03:03:10|1970.8|1962.1|1971.33|1962.63|1971.33|1962.63|1970.8|1962.1|23
1626923000000|2021-07-22 03:03:20|1971.35|1962.65|1972.13|1963.43|1972.27|1963.57|1971.35|1962.65|21
1626923010000|2021-07-22 03:03:30|1972.3|1963.6|1971.58|1962.88|1972.34|1963.64|1971.56|1962.86|16
1626923020000|2021-07-22 03:03:40|1971.64|1962.94|1971.98|1963.28|1971.98|1963.28|1971.64|1962.94|27
1626923030000|2021-07-22 03:03:50|1971.99|1963.29|1972.27|1963.57|1972.48|1963.78|1971.99|1963.29|20
1626923040000|2021-07-22 03:04:00|1972.29|1963.59|1971.89|1963.19|1972.49|1963.79|1971.89|1963.19|19
1626923050000|2021-07-22 03:04:10|1971.69|1962.99|1971.9|1963.2|1972.07|1963.37|1971.53|1962.83|21
1626923060000|2021-07-22 03:04:20|1971.87|1963.17|1971.94|1963.24|1971.99|1963.29|1971.87|1963.17|13
1626923070000|2021-07-22 03:04:30|1972|1963.3|1973.23|1964.53|1973.26|1964.56|1971.97|1963.27|15
1626923080000|2021-07-22 03:04:40|1973.2|1964.5|1973.45|1964.75|1973.45|1964.75|1972.88|1964.18|30
1626923090000|2021-07-22 03:04:50|1973.42|1964.72|1973.38|1964.68|1973.47|1964.77|1973.05|1964.35|29
1626923100000|2021-07-22 03:05:00|1973.4|1964.7|1973.36|1964.66|1973.5|1964.8|1973.16|1964.46|33
1626923110000|2021-07-22 03:05:10|1973.38|1964.68|1973.48|1964.78|1973.54|1964.84|1973.38|1964.68|25
1626923120000|2021-07-22 03:05:20|1973.46|1964.76|1973.78|1965.08|1973.82|1965.12|1973.46|1964.76|15
1626923130000|2021-07-22 03:05:30|1973.75|1965.05|1974.52|1965.82|1974.52|1965.82|1973.75|1965.05|30
1626923140000|2021-07-22 03:05:40|1974.55|1965.85|1974.72|1966.02|1974.77|1966.07|1974.38|1965.68|33
1626923150000|2021-07-22 03:05:50|1974.74|1966.04|1974.89|1966.19|1974.91|1966.21|1974.57|1965.87|22
1626923160000|2021-07-22 03:06:00|1974.9|1966.2|1975.01|1966.31|1975.01|1966.31|1974.89|1966.19|27
1626923170000|2021-07-22 03:06:10|1974.99|1966.29|1973.72|1965.02|1975.02|1966.32|1973.19|1964.49|27
1626923180000|2021-07-22 03:06:20|1973.87|1965.17|1975.45|1966.75|1975.62|1966.92|1973.87|1965.17|34
1626923190000|2021-07-22 03:06:30|1975.43|1966.73|1975.54|1966.84|1975.59|1966.89|1975.43|1966.73|28
1626923200000|2021-07-22 03:06:40|1975.57|1966.87|1974.87|1966.17|1975.63|1966.93|1974.87|1966.17|24
1626923210000|2021-07-22 03:06:50|1974.86|1966.16|1974.81|1966.11|1975.01|1966.31|1974.5|1965.8|33
1626923220000|2021-07-22 03:07:00|1974.79|1966.09|1974.39|1965.69|1974.83|1966.13|1974.22|1965.52|31
1626923230000|2021-07-22 03:07:10|1974.37|1965.67|1975.19|1966.49|1975.29|1966.59|1974.37|1965.67|21
1626923240000|2021-07-22 03:07:20|1975.3|1966.6|1975.95|1967.25|1976.01|1967.31|1975.26|1966.56|23
1626923250000|2021-07-22 03:07:30|1975.84|1967.14|1976|1967.3|1976.12|1967.42|1975.81|1967.11|28
1626923260000|2021-07-22 03:07:40|1976.07|1967.37|1976.03|1967.33|1976.09|1967.39|1975.9|1967.2|16
1626923270000|2021-07-22 03:07:50|1976.02|1967.32|1977.26|1968.56|1977.65|1968.95|1976.02|1967.32|33
1626923280000|2021-07-22 03:08:00|1977.3|1968.6|1976.48|1967.78|1977.35|1968.65|1976.42|1967.72|33
1626923290000|2021-07-22 03:08:10|1976.47|1967.77|1976.58|1967.88|1976.9|1968.2|1976.44|1967.74|26
1626923300000|2021-07-22 03:08:20|1976.59|1967.89|1976.33|1967.63|1976.79|1968.09|1976.33|1967.63|18
1626923310000|2021-07-22 03:08:30|1976.11|1967.41|1976.67|1967.97|1976.73|1968.03|1975.99|1967.29|26
1626923320000|2021-07-22 03:08:40|1976.66|1967.96|1976.51|1967.81|1976.79|1968.09|1976.28|1967.58|31
1626923330000|2021-07-22 03:08:50|1976.52|1967.82|1976.43|1967.73|1976.56|1967.86|1976.15|1967.45|26
1626923340000|2021-07-22 03:09:00|1976.25|1967.55|1975.91|1967.21|1976.37|1967.67|1975.84|1967.14|26
1626923350000|2021-07-22 03:09:10|1975.96|1967.26|1976.23|1967.53|1976.23|1967.53|1975.96|1967.26|25
1626923360000|2021-07-22 03:09:20|1976.08|1967.38|1976.17|1967.47|1976.29|1967.59|1975.91|1967.21|34
1626923370000|2021-07-22 03:09:30|1976.21|1967.51|1976.86|1968.16|1976.91|1968.21|1976.21|1967.51|34
1626923380000|2021-07-22 03:09:40|1976.91|1968.21|1976.89|1968.19|1976.92|1968.22|1976.84|1968.14|23
1626923390000|2021-07-22 03:09:50|1976.95|1968.25|1976.93|1968.23|1976.98|1968.28|1976.86|1968.16|15
1626923400000|2021-07-22 03:10:00|1976.9|1968.2|1976.93|1968.23|1977|1968.3|1976.9|1968.2|13
1626923410000|2021-07-22 03:10:10|1976.94|1968.24|1976.98|1968.28|1976.98|1968.28|1976.93|1968.23|7
1626923420000|2021-07-22 03:10:20|1976.96|1968.26|1975.92|1967.22|1976.96|1968.26|1975.73|1967.03|24
1626923430000|2021-07-22 03:10:30|1975.89|1967.19|1975.54|1966.84|1976|1967.3|1975.47|1966.77|28
1626923440000|2021-07-22 03:10:40|1975.47|1966.77|1975.59|1966.89|1975.65|1966.95|1975.47|1966.77|18
1626923450000|2021-07-22 03:10:50|1975.58|1966.88|1975.68|1966.98|1975.69|1966.99|1975.58|1966.88|17
1626923460000|2021-07-22 03:11:00|1975.69|1966.99|1976.87|1968.17|1976.89|1968.19|1975.69|1966.99|19
1626923470000|2021-07-22 03:11:10|1976.88|1968.18|1977.94|1969.24|1977.94|1969.24|1976.88|1968.18|32
1626923480000|2021-07-22 03:11:20|1977.98|1969.28|1975.88|1967.18|1978.02|1969.32|1975.87|1967.17|29
1626923490000|2021-07-22 03:11:30|1975.89|1967.19|1977.51|1968.81|1977.51|1968.81|1975.89|1967.19|30
1626923500000|2021-07-22 03:11:40|1977.61|1968.91|1978.07|1969.37|1978.07|1969.37|1977.26|1968.56|32
1626923510000|2021-07-22 03:11:50|1978.13|1969.43|1978.47|1969.77|1978.47|1969.77|1977.8|1969.1|21
1626923520000|2021-07-22 03:12:00|1978.46|1969.76|1978.67|1969.97|1978.82|1970.12|1978.46|1969.76|26
1626923530000|2021-07-22 03:12:10|1978.68|1969.98|1979.93|1971.23|1979.93|1971.23|1978.64|1969.94|25
1626923540000|2021-07-22 03:12:20|1980|1971.3|1982.51|1973.81|1982.51|1973.81|1980|1971.3|28
1626923550000|2021-07-22 03:12:30|1982.68|1973.98|1984.66|1975.96|1985.11|1976.41|1982.68|1973.98|27
1626923560000|2021-07-22 03:12:40|1984.76|1976.06|1983.82|1975.12|1986.31|1977.61|1983.81|1975.11|37
1626923570000|2021-07-22 03:12:50|1983.8|1975.1|1986.51|1977.81|1986.51|1977.81|1983.74|1975.04|36
1626923580000|2021-07-22 03:13:00|1986.52|1977.82|1988.75|1980.05|1988.9|1980.2|1986.52|1977.82|38
1626923590000|2021-07-22 03:13:10|1988.87|1980.17|1992.28|1983.58|1993.03|1984.33|1988.87|1980.17|35
1626923600000|2021-07-22 03:13:20|1992.29|1983.59|1992.05|1983.35|1992.98|1984.28|1992.05|1983.35|36
1626923610000|2021-07-22 03:13:30|1992.03|1983.33|1990.16|1981.46|1992.03|1983.33|1990.15|1981.45|38
1626923620000|2021-07-22 03:13:40|1990.13|1981.43|1990.92|1982.22|1990.93|1982.23|1989.75|1981.05|33
1626923630000|2021-07-22 03:13:50|1990.83|1982.13|1990.3|1981.6|1991.32|1982.62|1990.22|1981.52|32
1626923640000|2021-07-22 03:14:00|1990.64|1981.94|1989.56|1980.86|1990.64|1981.94|1989.56|1980.86|31
1626923650000|2021-07-22 03:14:10|1989.21|1980.51|1991.19|1982.49|1991.19|1982.49|1988.49|1979.79|37
1626923660000|2021-07-22 03:14:20|1991.49|1982.79|1990.06|1981.36|1991.52|1982.82|1990.06|1981.36|35
1626923670000|2021-07-22 03:14:30|1989.88|1981.18|1991.05|1982.35|1991.36|1982.66|1989.75|1981.05|35
1626923680000|2021-07-22 03:14:40|1990.87|1982.17|1989.82|1981.12|1990.87|1982.17|1989.82|1981.12|20
1626923690000|2021-07-22 03:14:50|1989.71|1981.01|1989.57|1980.87|1989.76|1981.06|1989.29|1980.59|26
1626923700000|2021-07-22 03:15:00|1989.58|1980.88|1989.76|1981.06|1989.87|1981.17|1989.06|1980.36|35
1626923710000|2021-07-22 03:15:10|1989.78|1981.08|1989.76|1981.06|1989.98|1981.28|1988.57|1979.87|39
1626923720000|2021-07-22 03:15:20|1989.75|1981.05|1988.99|1980.29|1989.75|1981.05|1988.92|1980.22|30
1626923730000|2021-07-22 03:15:30|1989.01|1980.31|1988.74|1980.04|1989.08|1980.38|1988.65|1979.95|19
1626923740000|2021-07-22 03:15:40|1988.81|1980.11|1989.36|1980.66|1989.41|1980.71|1988.64|1979.94|20
1626923750000|2021-07-22 03:15:50|1989.34|1980.64|1989.19|1980.49|1989.76|1981.06|1989.19|1980.49|8
1626923760000|2021-07-22 03:16:00|1989.03|1980.33|1988.75|1980.05|1989.03|1980.33|1988.66|1979.96|11
1626923770000|2021-07-22 03:16:10|1988.63|1979.93|1987.39|1978.69|1988.63|1979.93|1987.15|1978.45|25
1626923780000|2021-07-22 03:16:20|1987.37|1978.67|1986.91|1978.21|1987.39|1978.69|1986.91|1978.21|23
1626923790000|2021-07-22 03:16:30|1986.92|1978.22|1985.82|1977.12|1986.96|1978.26|1985.79|1977.09|28
1626923800000|2021-07-22 03:16:40|1986.05|1977.35|1985.71|1977.01|1986.05|1977.35|1985.71|1977.01|22
1626923810000|2021-07-22 03:16:50|1985.77|1977.07|1987.87|1979.17|1987.87|1979.17|1985.77|1977.07|33
1626923820000|2021-07-22 03:17:00|1987.79|1979.09|1985.96|1977.26|1987.79|1979.09|1985.89|1977.19|35
1626923830000|2021-07-22 03:17:10|1985.97|1977.27|1986.2|1977.5|1986.72|1978.02|1984.95|1976.25|31
1626923840000|2021-07-22 03:17:20|1986.1|1977.4|1984.99|1976.29|1986.1|1977.4|1984.89|1976.19|32
1626923850000|2021-07-22 03:17:30|1984.98|1976.28|1984.74|1976.04|1985.22|1976.52|1984.74|1976.04|30
1626923860000|2021-07-22 03:17:40|1984.66|1975.96|1985.05|1976.35|1985.1|1976.4|1984.66|1975.96|31
1626923870000|2021-07-22 03:17:50|1985.06|1976.36|1986.36|1977.66|1986.36|1977.66|1984.86|1976.16|29
1626923880000|2021-07-22 03:18:00|1986.25|1977.55|1987.08|1978.38|1987.24|1978.54|1986.05|1977.35|22
1626923890000|2021-07-22 03:18:10|1987.16|1978.46|1987.94|1979.24|1988.28|1979.58|1987.12|1978.42|35
1626923900000|2021-07-22 03:18:20|1987.99|1979.29|1988.27|1979.57|1988.31|1979.61|1987.94|1979.24|28
1626923910000|2021-07-22 03:18:30|1988.26|1979.56|1987.76|1979.06|1988.5|1979.8|1987.76|1979.06|30
1626923920000|2021-07-22 03:18:40|1987.56|1978.86|1986.57|1977.87|1987.56|1978.86|1986.51|1977.81|23
1626923930000|2021-07-22 03:18:50|1986.38|1977.68|1985.99|1977.29|1986.97|1978.27|1985.99|1977.29|33
1626923940000|2021-07-22 03:19:00|1986.04|1977.34|1986.01|1977.31|1986.3|1977.6|1985.74|1977.04|28
1626923950000|2021-07-22 03:19:10|1985.99|1977.29|1985.96|1977.26|1986.15|1977.45|1985.91|1977.21|32
1626923960000|2021-07-22 03:19:20|1986.06|1977.36|1985.58|1976.88|1986.19|1977.49|1985.4|1976.7|31
1626923970000|2021-07-22 03:19:30|1985.45|1976.75|1985.49|1976.79|1985.67|1976.97|1984.48|1975.78|29
1626923980000|2021-07-22 03:19:40|1985.48|1976.78|1985.61|1976.91|1985.67|1976.97|1985.4|1976.7|12
1626923990000|2021-07-22 03:19:50|1985.6|1976.9|1985.6|1976.9|1985.64|1976.94|1985.6|1976.9|6
1626924000000|2021-07-22 03:20:00|1985.62|1976.92|1985.39|1976.69|1985.62|1976.92|1985.29|1976.59|20
1626924010000|2021-07-22 03:20:10|1985.36|1976.66|1984.89|1976.19|1985.36|1976.66|1984.5|1975.8|23
1626924020000|2021-07-22 03:20:20|1984.69|1975.99|1984.09|1975.39|1984.81|1976.11|1984.09|1975.39|19
1626924030000|2021-07-22 03:20:30|1984.15|1975.45|1984.18|1975.48|1984.24|1975.54|1984.1|1975.4|10
1626924040000|2021-07-22 03:20:40|1984.17|1975.47|1984.13|1975.43|1984.17|1975.47|1984.13|1975.43|3
1626924050000|2021-07-22 03:20:50|1984.12|1975.42|1983.5|1974.8|1984.12|1975.42|1983.5|1974.8|9
1626924060000|2021-07-22 03:21:00|1983.49|1974.79|1983.7|1975|1983.76|1975.06|1983.41|1974.71|28
1626924070000|2021-07-22 03:21:10|1983.43|1974.73|1982.94|1974.24|1983.46|1974.76|1982.91|1974.21|16
1626924080000|2021-07-22 03:21:20|1982.81|1974.11|1982.87|1974.17|1982.87|1974.17|1982.81|1974.11|4
1626924090000|2021-07-22 03:21:30|1982.86|1974.16|1982.61|1973.91|1982.9|1974.2|1982.56|1973.86|22
1626924100000|2021-07-22 03:21:40|1982.59|1973.89|1983.32|1974.62|1983.45|1974.75|1982.58|1973.88|22
1626924110000|2021-07-22 03:21:50|1983.39|1974.69|1983.46|1974.76|1983.68|1974.98|1983.34|1974.64|32
1626924120000|2021-07-22 03:22:00|1983.63|1974.93|1982.42|1973.72|1983.63|1974.93|1982.4|1973.7|32
1626924130000|2021-07-22 03:22:10|1982.37|1973.67|1981.68|1972.98|1982.77|1974.07|1981.44|1972.74|31
1626924140000|2021-07-22 03:22:20|1981.52|1972.82|1979.35|1970.65|1981.57|1972.87|1979.33|1970.63|33
1626924150000|2021-07-22 03:22:30|1979.25|1970.55|1977.7|1969|1979.92|1971.22|1977.7|1969|36
1626924160000|2021-07-22 03:22:40|1977.76|1969.06|1977.15|1968.45|1977.76|1969.06|1977.14|1968.44|34
1626924170000|2021-07-22 03:22:50|1977.23|1968.53|1977.53|1968.83|1977.53|1968.83|1976.97|1968.27|35
1626924180000|2021-07-22 03:23:00|1977.54|1968.84|1977.58|1968.88|1978.75|1970.05|1977.5|1968.8|33
1626924190000|2021-07-22 03:23:10|1977.57|1968.87|1977.83|1969.13|1977.83|1969.13|1977.49|1968.79|15
1626924200000|2021-07-22 03:23:20|1977.91|1969.21|1978.02|1969.32|1978.59|1969.89|1977.91|1969.21|31
1626924210000|2021-07-22 03:23:30|1977.98|1969.28|1977.57|1968.87|1977.98|1969.28|1977.44|1968.74|32
1626924220000|2021-07-22 03:23:40|1977.66|1968.96|1977.57|1968.87|1977.66|1968.96|1977.47|1968.77|31
1626924230000|2021-07-22 03:23:50|1977.61|1968.91|1977.61|1968.91|1977.66|1968.96|1977.57|1968.87|8
1626924240000|2021-07-22 03:24:00|1977.53|1968.83|1978.08|1969.38|1978.27|1969.57|1977.53|1968.83|31
1626924250000|2021-07-22 03:24:10|1978.07|1969.37|1977.83|1969.13|1978.07|1969.37|1977.83|1969.13|27
1626924260000|2021-07-22 03:24:20|1977.78|1969.08|1977.26|1968.56|1977.78|1969.08|1977|1968.3|34
1626924270000|2021-07-22 03:24:30|1977.24|1968.54|1976.99|1968.29|1977.28|1968.58|1976.89|1968.19|29
1626924280000|2021-07-22 03:24:40|1977.01|1968.31|1977.29|1968.59|1977.29|1968.59|1976.99|1968.29|22
1626924290000|2021-07-22 03:24:50|1977.25|1968.55|1978.49|1969.79|1978.49|1969.79|1977.25|1968.55|25
1626924300000|2021-07-22 03:25:00|1978.5|1969.8|1978.24|1969.54|1978.5|1969.8|1978.09|1969.39|30
1626924310000|2021-07-22 03:25:10|1978.25|1969.55|1977.27|1968.57|1978.25|1969.55|1977.1|1968.4|27
1626924320000|2021-07-22 03:25:20|1977.37|1968.67|1976.75|1968.05|1977.37|1968.67|1976.72|1968.02|26
1626924330000|2021-07-22 03:25:30|1976.73|1968.03|1976.62|1967.92|1976.76|1968.06|1976.62|1967.92|16
1626924340000|2021-07-22 03:25:40|1976.66|1967.96|1976.67|1967.97|1976.69|1967.99|1976.6|1967.9|27
1626924350000|2021-07-22 03:25:50|1976.68|1967.98|1977.05|1968.35|1977.26|1968.56|1976.64|1967.94|20
1626924360000|2021-07-22 03:26:00|1977|1968.3|1976.13|1967.43|1977.11|1968.41|1976.12|1967.42|17
1626924370000|2021-07-22 03:26:10|1976.11|1967.41|1975.59|1966.89|1976.11|1967.41|1975.35|1966.65|29
1626924380000|2021-07-22 03:26:20|1975.67|1966.97|1975.51|1966.81|1976.75|1968.05|1975.51|1966.81|35
1626924390000|2021-07-22 03:26:30|1975.53|1966.83|1975.28|1966.58|1975.69|1966.99|1975.28|1966.58|30
1626924400000|2021-07-22 03:26:40|1975.26|1966.56|1975.38|1966.68|1975.44|1966.74|1974.94|1966.24|32
1626924410000|2021-07-22 03:26:50|1975.37|1966.67|1974.97|1966.27|1975.98|1967.28|1974.76|1966.06|31
1626924420000|2021-07-22 03:27:00|1975.16|1966.46|1974.91|1966.21|1975.95|1967.25|1974.91|1966.21|30
1626924430000|2021-07-22 03:27:10|1974.96|1966.26|1975.14|1966.44|1975.44|1966.74|1974.96|1966.26|32
1626924440000|2021-07-22 03:27:20|1975.12|1966.42|1975.2|1966.5|1975.28|1966.58|1975.05|1966.35|19
1626924450000|2021-07-22 03:27:30|1975.19|1966.49|1975.27|1966.57|1975.57|1966.87|1975.06|1966.36|28
1626924460000|2021-07-22 03:27:40|1975.26|1966.56|1974.55|1965.85|1975.29|1966.59|1974.53|1965.83|25
1626924470000|2021-07-22 03:27:50|1974.6|1965.9|1975.03|1966.33|1975.24|1966.54|1974.55|1965.85|32
1626924480000|2021-07-22 03:28:00|1975.06|1966.36|1974.62|1965.92|1975.06|1966.36|1974.62|1965.92|11
1626924490000|2021-07-22 03:28:10|1974.7|1966|1974.69|1965.99|1974.8|1966.1|1974.65|1965.95|16
1626924500000|2021-07-22 03:28:20|1974.68|1965.98|1974.23|1965.53|1974.68|1965.98|1974.09|1965.39|25
1626924510000|2021-07-22 03:28:30|1974.22|1965.52|1974.37|1965.67|1974.37|1965.67|1974.05|1965.35|28
1626924520000|2021-07-22 03:28:40|1974.34|1965.64|1974.65|1965.95|1974.65|1965.95|1974.32|1965.62|29
1626924530000|2021-07-22 03:28:50|1974.67|1965.97|1974.47|1965.77|1974.73|1966.03|1974.33|1965.63|15
1626924540000|2021-07-22 03:29:00|1974.4|1965.7|1975.57|1966.87|1975.74|1967.04|1974.4|1965.7|33
1626924550000|2021-07-22 03:29:10|1975.51|1966.81|1976.19|1967.49|1976.33|1967.63|1975.35|1966.65|37
1626924560000|2021-07-22 03:29:20|1976.15|1967.45|1976.18|1967.48|1976.52|1967.82|1976.15|1967.45|36
1626924570000|2021-07-22 03:29:30|1976.06|1967.36|1975.34|1966.64|1976.1|1967.4|1975.29|1966.59|25
1626924580000|2021-07-22 03:29:40|1975.31|1966.61|1975.48|1966.78|1975.53|1966.83|1975.29|1966.59|33
1626924590000|2021-07-22 03:29:50|1975.49|1966.79|1975.91|1967.21|1975.91|1967.21|1975.35|1966.65|31
1626924600000|2021-07-22 03:30:00|1975.87|1967.17|1974.17|1965.47|1975.87|1967.17|1974.17|1965.47|34
1626924610000|2021-07-22 03:30:10|1974.18|1965.48|1973.09|1964.39|1974.18|1965.48|1973.09|1964.39|30
1626924620000|2021-07-22 03:30:20|1973.13|1964.43|1972.4|1963.7|1973.16|1964.46|1972.28|1963.58|31
1626924630000|2021-07-22 03:30:30|1972.39|1963.69|1972.53|1963.83|1972.6|1963.9|1972.35|1963.65|33
1626924640000|2021-07-22 03:30:40|1972.52|1963.82|1971.86|1963.16|1972.57|1963.87|1971.79|1963.09|24
1626924650000|2021-07-22 03:30:50|1971.76|1963.06|1971.67|1962.97|1971.82|1963.12|1971.41|1962.71|17
1626924660000|2021-07-22 03:31:00|1971.62|1962.92|1971.8|1963.1|1972.02|1963.32|1971.45|1962.75|27
1626924670000|2021-07-22 03:31:10|1971.81|1963.11|1972.32|1963.62|1972.38|1963.68|1971.7|1963|30
1626924680000|2021-07-22 03:31:20|1972.3|1963.6|1971.44|1962.74|1972.38|1963.68|1971.3|1962.6|34
1626924690000|2021-07-22 03:31:30|1971.38|1962.68|1970.68|1961.98|1971.44|1962.74|1970.64|1961.94|30
1626924700000|2021-07-22 03:31:40|1970.66|1961.96|1970.54|1961.84|1970.88|1962.18|1970.39|1961.69|21
1626924710000|2021-07-22 03:31:50|1970.27|1961.57|1971.3|1962.6|1971.3|1962.6|1970.24|1961.54|34
1626924720000|2021-07-22 03:32:00|1971.32|1962.62|1971.35|1962.65|1971.48|1962.78|1971.17|1962.47|28
1626924730000|2021-07-22 03:32:10|1971.39|1962.69|1971.46|1962.76|1971.87|1963.17|1971.39|1962.69|25
1626924740000|2021-07-22 03:32:20|1971.56|1962.86|1970.78|1962.08|1971.6|1962.9|1970.66|1961.96|32
1626924750000|2021-07-22 03:32:30|1970.57|1961.87|1970.97|1962.27|1971.15|1962.45|1970.48|1961.78|28
1626924760000|2021-07-22 03:32:40|1970.95|1962.25|1970.77|1962.07|1971.12|1962.42|1970.69|1961.99|24
1626924770000|2021-07-22 03:32:50|1970.82|1962.12|1971.34|1962.64|1971.34|1962.64|1970.81|1962.11|25
1626924780000|2021-07-22 03:33:00|1971.42|1962.72|1973.2|1964.5|1973.2|1964.5|1971.42|1962.72|33
1626924790000|2021-07-22 03:33:10|1973.21|1964.51|1972.51|1963.81|1973.37|1964.67|1972.45|1963.75|38
1626924800000|2021-07-22 03:33:20|1972.5|1963.8|1972.57|1963.87|1972.73|1964.03|1972.46|1963.76|26
1626924810000|2021-07-22 03:33:30|1972.59|1963.89|1973.7|1965|1973.7|1965|1972.59|1963.89|18
1626924820000|2021-07-22 03:33:40|1973.52|1964.82|1974.09|1965.39|1974.09|1965.39|1973.43|1964.73|38
1626924830000|2021-07-22 03:33:50|1974.02|1965.32|1974.25|1965.55|1974.28|1965.58|1973.93|1965.23|34
1626924840000|2021-07-22 03:34:00|1974.24|1965.54|1974.85|1966.15|1974.91|1966.21|1974.2|1965.5|30
1626924850000|2021-07-22 03:34:10|1974.84|1966.14|1975.72|1967.02|1975.79|1967.09|1974.84|1966.14|32
1626924860000|2021-07-22 03:34:20|1975.7|1967|1977.4|1968.7|1977.5|1968.8|1975.7|1967|33
1626924870000|2021-07-22 03:34:30|1977.41|1968.71|1977.04|1968.34|1977.77|1969.07|1977.04|1968.34|21
1626924880000|2021-07-22 03:34:40|1976.92|1968.22|1977.12|1968.42|1977.13|1968.43|1976.72|1968.02|31
1626924890000|2021-07-22 03:34:50|1977.15|1968.45|1976.73|1968.03|1977.15|1968.45|1976.58|1967.88|30
1626924900000|2021-07-22 03:35:00|1976.74|1968.04|1976.26|1967.56|1977.55|1968.85|1976.26|1967.56|33
1626924910000|2021-07-22 03:35:10|1976.24|1967.54|1976.09|1967.39|1976.24|1967.54|1975.49|1966.79|32
1626924920000|2021-07-22 03:35:20|1976.08|1967.38|1975.46|1966.76|1976.08|1967.38|1975.41|1966.71|35
1626924930000|2021-07-22 03:35:30|1975.47|1966.77|1974.29|1965.59|1975.52|1966.82|1974.23|1965.53|36
1626924940000|2021-07-22 03:35:40|1974.31|1965.61|1974.24|1965.54|1974.32|1965.62|1974.13|1965.43|16
1626924950000|2021-07-22 03:35:50|1974.26|1965.56|1972.85|1964.15|1974.26|1965.56|1972.85|1964.15|22
1626924960000|2021-07-22 03:36:00|1972.9|1964.2|1973.39|1964.69|1973.63|1964.93|1972.87|1964.17|32
1626924970000|2021-07-22 03:36:10|1973.53|1964.83|1973.69|1964.99|1973.72|1965.02|1973.5|1964.8|28
1626924980000|2021-07-22 03:36:20|1973.72|1965.02|1973.64|1964.94|1973.75|1965.05|1973.63|1964.93|20
1626924990000|2021-07-22 03:36:30|1973.81|1965.11|1973.81|1965.11|1973.81|1965.11|1973.63|1964.93|3
1626925000000|2021-07-22 03:36:40|1973.68|1964.98|1974.68|1965.98|1975.02|1966.32|1973.68|1964.98|34
1626925010000|2021-07-22 03:36:50|1974.7|1966|1974.47|1965.77|1974.7|1966|1974.46|1965.76|19
1626925020000|2021-07-22 03:37:00|1974.48|1965.78|1974.91|1966.21|1974.97|1966.27|1974.48|1965.78|10
1626925030000|2021-07-22 03:37:10|1974.9|1966.2|1973.84|1965.14|1975.1|1966.4|1973.79|1965.09|28
1626925040000|2021-07-22 03:37:20|1973.8|1965.1|1973.74|1965.04|1973.85|1965.15|1973.65|1964.95|24
1626925050000|2021-07-22 03:37:30|1973.67|1964.97|1973.32|1964.62|1973.67|1964.97|1973.15|1964.45|30
1626925060000|2021-07-22 03:37:40|1973.43|1964.73|1973.3|1964.6|1973.61|1964.91|1973.3|1964.6|12
1626925070000|2021-07-22 03:37:50|1973.35|1964.65|1972.69|1963.99|1973.53|1964.83|1972.69|1963.99|19
1626925080000|2021-07-22 03:38:00|1972.72|1964.02|1973.19|1964.49|1973.26|1964.56|1972.72|1964.02|11
1626925090000|2021-07-22 03:38:10|1973.18|1964.48|1973.21|1964.51|1973.54|1964.84|1972.94|1964.24|21
1626925100000|2021-07-22 03:38:20|1973.18|1964.48|1973.46|1964.76|1973.71|1965.01|1973.11|1964.41|27
1626925110000|2021-07-22 03:38:30|1973.42|1964.72|1974.67|1965.97|1975.02|1966.32|1973.42|1964.72|31
1626925120000|2021-07-22 03:38:40|1974.83|1966.13|1974.19|1965.49|1974.87|1966.17|1974.09|1965.39|31
1626925130000|2021-07-22 03:38:50|1974.34|1965.64|1974.34|1965.64|1974.37|1965.67|1974.25|1965.55|5
1626925140000|2021-07-22 03:39:00|1974.25|1965.55|1974.09|1965.39|1974.25|1965.55|1974.09|1965.39|5
1626925150000|2021-07-22 03:39:10|1974.1|1965.4|1974.05|1965.35|1974.1|1965.4|1974.05|1965.35|10
1626925160000|2021-07-22 03:39:20|1974.1|1965.4|1974.04|1965.34|1974.12|1965.42|1974.01|1965.31|17
1626925170000|2021-07-22 03:39:30|1974.14|1965.44|1974.51|1965.81|1974.61|1965.91|1974.11|1965.41|12
1626925180000|2021-07-22 03:39:40|1974.62|1965.92|1974.81|1966.11|1974.81|1966.11|1974.4|1965.7|30
1626925190000|2021-07-22 03:39:50|1974.82|1966.12|1975.3|1966.6|1975.3|1966.6|1974.82|1966.12|31
1626925200000|2021-07-22 03:40:00|1975.31|1966.61|1974.59|1965.89|1975.31|1966.61|1974.54|1965.84|32
1626925210000|2021-07-22 03:40:10|1974.61|1965.91|1974.66|1965.96|1974.67|1965.97|1974.55|1965.85|16
1626925220000|2021-07-22 03:40:20|1974.59|1965.89|1974.78|1966.08|1974.84|1966.14|1974.59|1965.89|30
1626925230000|2021-07-22 03:40:30|1974.81|1966.11|1974.69|1965.99|1974.85|1966.15|1974.62|1965.92|32
1626925240000|2021-07-22 03:40:40|1974.68|1965.98|1974.6|1965.9|1974.9|1966.2|1974.6|1965.9|22
1626925250000|2021-07-22 03:40:50|1974.66|1965.96|1974.88|1966.18|1975.08|1966.38|1974.63|1965.93|24
1626925260000|2021-07-22 03:41:00|1974.89|1966.19|1975.08|1966.38|1975.08|1966.38|1974.88|1966.18|5
1626925270000|2021-07-22 03:41:10|1975.03|1966.33|1975.08|1966.38|1975.08|1966.38|1974.98|1966.28|5
1626925290000|2021-07-22 03:41:30|1975.03|1966.33|1975.85|1967.15|1975.85|1967.15|1975.01|1966.31|14
1626925300000|2021-07-22 03:41:40|1975.79|1967.09|1976.83|1968.13|1976.83|1968.13|1975.79|1967.09|23
1626925310000|2021-07-22 03:41:50|1976.67|1967.97|1978.06|1969.36|1978.28|1969.58|1976.55|1967.85|21
1626925320000|2021-07-22 03:42:00|1978.38|1969.68|1978.23|1969.53|1978.42|1969.72|1978.09|1969.39|22
1626925330000|2021-07-22 03:42:10|1978.15|1969.45|1979.45|1970.75|1979.47|1970.77|1978.11|1969.41|23
1626925340000|2021-07-22 03:42:20|1979.38|1970.68|1980.81|1972.11|1980.91|1972.21|1979.38|1970.68|31
1626925350000|2021-07-22 03:42:30|1980.86|1972.16|1979.43|1970.73|1980.87|1972.17|1979.42|1970.72|34
1626925360000|2021-07-22 03:42:40|1979.37|1970.67|1979.24|1970.54|1979.49|1970.79|1979.16|1970.46|30
1626925370000|2021-07-22 03:42:50|1979.23|1970.53|1978.39|1969.69|1979.73|1971.03|1978.23|1969.53|34
1626925380000|2021-07-22 03:43:00|1978.31|1969.61|1977.66|1968.96|1978.78|1970.08|1977.51|1968.81|31
1626925390000|2021-07-22 03:43:10|1977.85|1969.15|1977.71|1969.01|1977.85|1969.15|1977.59|1968.89|17
1626925400000|2021-07-22 03:43:20|1977.68|1968.98|1975.39|1966.69|1977.68|1968.98|1975.39|1966.69|29
1626925410000|2021-07-22 03:43:30|1975.4|1966.7|1975.04|1966.34|1975.46|1966.76|1974.88|1966.18|20
1626925420000|2021-07-22 03:43:40|1975.02|1966.32|1974.9|1966.2|1975.02|1966.32|1974.79|1966.09|18
1626925430000|2021-07-22 03:43:50|1974.91|1966.21|1976.04|1967.34|1976.04|1967.34|1974.85|1966.15|19
1626925440000|2021-07-22 03:44:00|1976.1|1967.4|1976.04|1967.34|1976.1|1967.4|1975.97|1967.27|15
1626925450000|2021-07-22 03:44:10|1975.92|1967.22|1975.25|1966.55|1976.04|1967.34|1975.05|1966.35|28
1626925460000|2021-07-22 03:44:20|1975.3|1966.6|1975.28|1966.58|1975.37|1966.67|1975.19|1966.49|25
1626925470000|2021-07-22 03:44:30|1975.27|1966.57|1975.47|1966.77|1975.5|1966.8|1975.25|1966.55|16
1626925480000|2021-07-22 03:44:40|1975.48|1966.78|1975.45|1966.75|1975.61|1966.91|1975.16|1966.46|29
1626925490000|2021-07-22 03:44:50|1975.39|1966.69|1975.22|1966.52|1975.4|1966.7|1975.06|1966.36|22
1626925500000|2021-07-22 03:45:00|1975.14|1966.44|1977.91|1969.21|1977.92|1969.22|1975.13|1966.43|29
1626925510000|2021-07-22 03:45:10|1977.89|1969.19|1977.67|1968.97|1978.39|1969.69|1977.67|1968.97|26
1626925520000|2021-07-22 03:45:20|1977.74|1969.04|1977.4|1968.7|1977.85|1969.15|1977.34|1968.64|31
1626925530000|2021-07-22 03:45:30|1977.42|1968.72|1978.16|1969.46|1978.24|1969.54|1977.34|1968.64|33
1626925540000|2021-07-22 03:45:40|1978.48|1969.78|1978.49|1969.79|1978.73|1970.03|1978|1969.3|28
1626925550000|2021-07-22 03:45:50|1978.32|1969.62|1978.42|1969.72|1978.57|1969.87|1978.32|1969.62|20
1626925560000|2021-07-22 03:46:00|1978.46|1969.76|1977.61|1968.91|1978.46|1969.76|1977.46|1968.76|26
1626925570000|2021-07-22 03:46:10|1977.63|1968.93|1977.99|1969.29|1978.03|1969.33|1977.47|1968.77|22
1626925580000|2021-07-22 03:46:20|1977.98|1969.28|1979.08|1970.38|1979.08|1970.38|1977.98|1969.28|12
1626925590000|2021-07-22 03:46:30|1979.02|1970.32|1979.73|1971.03|1979.76|1971.06|1978.84|1970.14|23
1626925600000|2021-07-22 03:46:40|1979.83|1971.13|1980.73|1972.03|1980.75|1972.05|1979.83|1971.13|15
1626925610000|2021-07-22 03:46:50|1980.74|1972.04|1980.81|1972.11|1980.84|1972.14|1980.74|1972.04|18
1626925620000|2021-07-22 03:47:00|1980.84|1972.14|1980.26|1971.56|1980.84|1972.14|1980.26|1971.56|24
1626925630000|2021-07-22 03:47:10|1980.12|1971.42|1979.92|1971.22|1980.22|1971.52|1979.66|1970.96|30
1626925640000|2021-07-22 03:47:20|1979.93|1971.23|1980.17|1971.47|1980.18|1971.48|1979.92|1971.22|13
1626925650000|2021-07-22 03:47:30|1980.16|1971.46|1980.93|1972.23|1980.93|1972.23|1980.16|1971.46|26
1626925660000|2021-07-22 03:47:40|1980.86|1972.16|1980.83|1972.13|1980.9|1972.2|1980.75|1972.05|10
1626925670000|2021-07-22 03:47:50|1980.88|1972.18|1980.55|1971.85|1980.94|1972.24|1980.48|1971.78|21
1626925680000|2021-07-22 03:48:00|1980.6|1971.9|1980.29|1971.59|1980.6|1971.9|1980.08|1971.38|32
1626925690000|2021-07-22 03:48:10|1980.19|1971.49|1980.13|1971.43|1980.28|1971.58|1980.04|1971.34|18
1626925700000|2021-07-22 03:48:20|1980.08|1971.38|1980.42|1971.72|1980.42|1971.72|1979.93|1971.23|11
1626925710000|2021-07-22 03:48:30|1980.36|1971.66|1980.27|1971.57|1980.36|1971.66|1980.15|1971.45|15
1626925720000|2021-07-22 03:48:40|1980.26|1971.56|1980.39|1971.69|1980.49|1971.79|1980.13|1971.43|29
1626925730000|2021-07-22 03:48:50|1980.4|1971.7|1980.33|1971.63|1980.41|1971.71|1980.33|1971.63|11
1626925740000|2021-07-22 03:49:00|1980.31|1971.61|1981.15|1972.45|1981.15|1972.45|1980.31|1971.61|18
1626925750000|2021-07-22 03:49:10|1981.46|1972.76|1981.7|1973|1981.7|1973|1981.31|1972.61|32
1626925760000|2021-07-22 03:49:20|1981.66|1972.96|1981.7|1973|1981.73|1973.03|1981.29|1972.59|28
1626925770000|2021-07-22 03:49:30|1981.74|1973.04|1982.28|1973.58|1982.28|1973.58|1981.69|1972.99|28
1626925780000|2021-07-22 03:49:40|1982.37|1973.67|1982.35|1973.65|1982.4|1973.7|1982.31|1973.61|18
1626925790000|2021-07-22 03:49:50|1982.38|1973.68|1983.11|1974.41|1983.11|1974.41|1982.35|1973.65|24
1626925800000|2021-07-22 03:50:00|1983.12|1974.42|1983.19|1974.49|1983.77|1975.07|1982.79|1974.09|35
1626925810000|2021-07-22 03:50:10|1983.27|1974.57|1983.06|1974.36|1983.42|1974.72|1982.82|1974.12|27
1626925820000|2021-07-22 03:50:20|1983.07|1974.37|1982.74|1974.04|1983.07|1974.37|1982.51|1973.81|28
1626925830000|2021-07-22 03:50:30|1982.73|1974.03|1982.75|1974.05|1982.91|1974.21|1982.73|1974.03|22
1626925840000|2021-07-22 03:50:40|1982.81|1974.11|1981.91|1973.21|1982.85|1974.15|1981.91|1973.21|31
1626925850000|2021-07-22 03:50:50|1981.88|1973.18|1982.67|1973.97|1982.68|1973.98|1981.88|1973.18|25
1626925860000|2021-07-22 03:51:00|1982.74|1974.04|1983.61|1974.91|1983.7|1975|1982.74|1974.04|16
1626925870000|2021-07-22 03:51:10|1983.6|1974.9|1983.6|1974.9|1983.65|1974.95|1983.52|1974.82|9
1626925880000|2021-07-22 03:51:20|1983.64|1974.94|1985.31|1976.61|1986.36|1977.66|1983.64|1974.94|28
1626925890000|2021-07-22 03:51:30|1984.99|1976.29|1986.07|1977.37|1986.13|1977.43|1984.99|1976.29|25
1626925900000|2021-07-22 03:51:40|1986.16|1977.46|1986.39|1977.69|1986.45|1977.75|1986.08|1977.38|32
1626925910000|2021-07-22 03:51:50|1986.02|1977.32|1985.64|1976.94|1986.2|1977.5|1985.41|1976.71|31
1626925920000|2021-07-22 03:52:00|1985.67|1976.97|1984.93|1976.23|1985.67|1976.97|1984.72|1976.02|36
1626925930000|2021-07-22 03:52:10|1984.88|1976.18|1984.5|1975.8|1984.91|1976.21|1984.13|1975.43|34
1626925940000|2021-07-22 03:52:20|1984.55|1975.85|1984.15|1975.45|1984.8|1976.1|1983.91|1975.21|33
1626925950000|2021-07-22 03:52:30|1984.17|1975.47|1984.05|1975.35|1984.36|1975.66|1983.6|1974.9|36
1626925960000|2021-07-22 03:52:40|1984.34|1975.64|1984.05|1975.35|1984.34|1975.64|1983.98|1975.28|25
1626925970000|2021-07-22 03:52:50|1984.22|1975.52|1983.98|1975.28|1984.35|1975.65|1983.94|1975.24|30
1626925980000|2021-07-22 03:53:00|1983.96|1975.26|1984.13|1975.43|1984.19|1975.49|1983.28|1974.58|30
1626925990000|2021-07-22 03:53:10|1984.05|1975.35|1984.24|1975.54|1984.36|1975.66|1983.91|1975.21|26
1626926000000|2021-07-22 03:53:20|1984.23|1975.53|1984.1|1975.4|1984.24|1975.54|1983.85|1975.15|30
1626926010000|2021-07-22 03:53:30|1984.13|1975.43|1984.08|1975.38|1984.36|1975.66|1983.93|1975.23|31
1626926020000|2021-07-22 03:53:40|1984|1975.3|1982.48|1973.78|1984.16|1975.46|1982.48|1973.78|27
1626926030000|2021-07-22 03:53:50|1982.49|1973.79|1983.27|1974.57|1983.59|1974.89|1982.49|1973.79|33
1626926040000|2021-07-22 03:54:00|1983.07|1974.37|1983.19|1974.49|1983.44|1974.74|1983.06|1974.36|28
1626926050000|2021-07-22 03:54:10|1983.27|1974.57|1983.32|1974.62|1983.41|1974.71|1983.18|1974.48|27
1626926060000|2021-07-22 03:54:20|1983.4|1974.7|1982.81|1974.11|1983.41|1974.71|1982.62|1973.92|23
1626926070000|2021-07-22 03:54:30|1982.92|1974.22|1982.22|1973.52|1982.92|1974.22|1981.99|1973.29|32
1626926080000|2021-07-22 03:54:40|1982.49|1973.79|1982.43|1973.73|1982.81|1974.11|1982.35|1973.65|26
1626926090000|2021-07-22 03:54:50|1982.39|1973.69|1983.01|1974.31|1983.13|1974.43|1982.29|1973.59|24
1626926100000|2021-07-22 03:55:00|1983.02|1974.32|1982.25|1973.55|1983.2|1974.5|1982.25|1973.55|26
1626926110000|2021-07-22 03:55:10|1982.23|1973.53|1982.09|1973.39|1982.25|1973.55|1981.86|1973.16|36
1626926120000|2021-07-22 03:55:20|1982.16|1973.46|1980.81|1972.11|1982.16|1973.46|1980.81|1972.11|31
1626926130000|2021-07-22 03:55:30|1980.88|1972.18|1980.57|1971.87|1981.08|1972.38|1980.57|1971.87|28
1626926140000|2021-07-22 03:55:40|1980.68|1971.98|1980.49|1971.79|1980.81|1972.11|1980.49|1971.79|33
1626926150000|2021-07-22 03:55:50|1980.52|1971.82|1980.48|1971.78|1980.65|1971.95|1980.4|1971.7|30
1626926160000|2021-07-22 03:56:00|1980.57|1971.87|1981.1|1972.4|1981.26|1972.56|1980.51|1971.81|31
1626926170000|2021-07-22 03:56:10|1980.97|1972.27|1981.99|1973.29|1982.08|1973.38|1980.92|1972.22|25
1626926180000|2021-07-22 03:56:20|1982.3|1973.6|1982.4|1973.7|1982.45|1973.75|1982.24|1973.54|14
1626926190000|2021-07-22 03:56:30|1982.55|1973.85|1982.58|1973.88|1982.7|1974|1982.55|1973.85|20
1626926200000|2021-07-22 03:56:40|1982.6|1973.9|1983.63|1974.93|1983.64|1974.94|1982.58|1973.88|28
1626926210000|2021-07-22 03:56:50|1983.66|1974.96|1983.55|1974.85|1983.66|1974.96|1983.44|1974.74|8
1626926220000|2021-07-22 03:57:00|1983.52|1974.82|1983.6|1974.9|1983.61|1974.91|1983.49|1974.79|23
1626926230000|2021-07-22 03:57:10|1983.59|1974.89|1982.27|1973.57|1983.59|1974.89|1982.12|1973.42|29
1626926240000|2021-07-22 03:57:20|1982.24|1973.54|1981.5|1972.8|1982.24|1973.54|1981.29|1972.59|22
1626926250000|2021-07-22 03:57:30|1981.57|1972.87|1980.62|1971.92|1981.75|1973.05|1980.54|1971.84|33
1626926260000|2021-07-22 03:57:40|1980.63|1971.93|1980.72|1972.02|1981.82|1973.12|1980.46|1971.76|37
1626926270000|2021-07-22 03:57:50|1980.69|1971.99|1980.72|1972.02|1980.74|1972.04|1980.56|1971.86|21
1626926280000|2021-07-22 03:58:00|1980.71|1972.01|1981.23|1972.53|1981.67|1972.97|1980.7|1972|17
1626926290000|2021-07-22 03:58:10|1981.19|1972.49|1981.27|1972.57|1981.27|1972.57|1981.19|1972.49|19
1626926300000|2021-07-22 03:58:20|1981.26|1972.56|1981.31|1972.61|1981.41|1972.71|1981.14|1972.44|17
1626926310000|2021-07-22 03:58:30|1981.3|1972.6|1980.64|1971.94|1981.31|1972.61|1980.64|1971.94|21
1626926320000|2021-07-22 03:58:40|1980.46|1971.76|1980.24|1971.54|1980.46|1971.76|1980.24|1971.54|20
1626926330000|2021-07-22 03:58:50|1980.28|1971.58|1980.34|1971.64|1980.42|1971.72|1980.21|1971.51|32
1626926340000|2021-07-22 03:59:00|1980.3|1971.6|1980.32|1971.62|1980.4|1971.7|1980.17|1971.47|25
1626926350000|2021-07-22 03:59:10|1980.27|1971.57|1980.61|1971.91|1980.7|1972|1980.15|1971.45|25
1626926360000|2021-07-22 03:59:20|1980.57|1971.87|1980.79|1972.09|1980.79|1972.09|1980.43|1971.73|26
1626926370000|2021-07-22 03:59:30|1980.71|1972.01|1980.78|1972.08|1980.78|1972.08|1980.64|1971.94|9
1626926380000|2021-07-22 03:59:40|1980.77|1972.07|1981.26|1972.56|1981.26|1972.56|1980.75|1972.05|13
1626926390000|2021-07-22 03:59:50|1981.23|1972.53|1980.95|1972.25|1981.86|1973.16|1980.95|1972.25|17
1626926400000|2021-07-22 04:00:00|1980.96|1972.26|1979.6|1970.9|1980.96|1972.26|1979.6|1970.9|30
1626926410000|2021-07-22 04:00:10|1979.36|1970.66|1979.58|1970.88|1980.04|1971.34|1979.25|1970.55|24
1626926420000|2021-07-22 04:00:20|1979.55|1970.85|1979.82|1971.12|1980.19|1971.49|1979.46|1970.76|37
1626926430000|2021-07-22 04:00:30|1979.87|1971.17|1981.85|1973.15|1982.2|1973.5|1979.65|1970.95|37
1626926440000|2021-07-22 04:00:40|1981.81|1973.11|1983.03|1974.33|1983.03|1974.33|1981.58|1972.88|29
1626926450000|2021-07-22 04:00:50|1982.92|1974.22|1983.71|1975.01|1983.93|1975.23|1982.92|1974.22|35
1626926460000|2021-07-22 04:01:00|1983.72|1975.02|1984.17|1975.47|1984.28|1975.58|1983.68|1974.98|31
1626926470000|2021-07-22 04:01:10|1984.19|1975.49|1983.73|1975.03|1984.41|1975.71|1983.45|1974.75|25
1626926480000|2021-07-22 04:01:20|1983.63|1974.93|1983.09|1974.39|1983.72|1975.02|1982.87|1974.17|30
1626926490000|2021-07-22 04:01:30|1983.07|1974.37|1982.67|1973.97|1983.09|1974.39|1982.45|1973.75|36
1626926500000|2021-07-22 04:01:40|1982.69|1973.99|1983|1974.3|1983.33|1974.63|1982.55|1973.85|36
1626926510000|2021-07-22 04:01:50|1983.05|1974.35|1983.35|1974.65|1983.55|1974.85|1983.05|1974.35|35
1626926520000|2021-07-22 04:02:00|1983.31|1974.61|1983.38|1974.68|1983.38|1974.68|1983.21|1974.51|23
1626926530000|2021-07-22 04:02:10|1983.29|1974.59|1980.58|1971.88|1983.29|1974.59|1980.58|1971.88|33
1626926540000|2021-07-22 04:02:20|1980.3|1971.6|1980.34|1971.64|1980.46|1971.76|1980.28|1971.58|29
1626926550000|2021-07-22 04:02:30|1980.35|1971.65|1979.61|1970.91|1980.35|1971.65|1979.53|1970.83|26
1626926560000|2021-07-22 04:02:40|1979.65|1970.95|1979.19|1970.49|1979.77|1971.07|1979.19|1970.49|32
1626926570000|2021-07-22 04:02:50|1979.23|1970.53|1979.22|1970.52|1979.31|1970.61|1979.12|1970.42|27
1626926580000|2021-07-22 04:03:00|1979.21|1970.51|1979.99|1971.29|1980.06|1971.36|1979.21|1970.51|34
1626926590000|2021-07-22 04:03:10|1979.98|1971.28|1979.81|1971.11|1980.15|1971.45|1979.62|1970.92|33
1626926600000|2021-07-22 04:03:20|1979.82|1971.12|1980.45|1971.75|1980.46|1971.76|1979.5|1970.8|33
1626926610000|2021-07-22 04:03:30|1980.44|1971.74|1980.5|1971.8|1980.61|1971.91|1980.31|1971.61|31
1626926620000|2021-07-22 04:03:40|1980.52|1971.82|1980.6|1971.9|1980.74|1972.04|1980.44|1971.74|21
1626926630000|2021-07-22 04:03:50|1980.64|1971.94|1980.19|1971.49|1980.89|1972.19|1980.14|1971.44|27
1626926640000|2021-07-22 04:04:00|1980.22|1971.52|1980.79|1972.09|1980.79|1972.09|1980.22|1971.52|22
1626926650000|2021-07-22 04:04:10|1980.9|1972.2|1980.85|1972.15|1981.01|1972.31|1980.85|1972.15|7
1626926660000|2021-07-22 04:04:20|1980.75|1972.05|1980.21|1971.51|1980.75|1972.05|1980.19|1971.49|23
1626926670000|2021-07-22 04:04:30|1980.17|1971.47|1979.48|1970.78|1980.17|1971.47|1979.27|1970.57|25
1626926680000|2021-07-22 04:04:40|1979.5|1970.8|1979.51|1970.81|1979.61|1970.91|1979.29|1970.59|23
1626926690000|2021-07-22 04:04:50|1979.54|1970.84|1980.31|1971.61|1980.35|1971.65|1979.54|1970.84|31
1626926700000|2021-07-22 04:05:00|1980.32|1971.62|1980.65|1971.95|1980.65|1971.95|1980.19|1971.49|32
1626926710000|2021-07-22 04:05:10|1980.62|1971.92|1980.03|1971.33|1980.62|1971.92|1980.03|1971.33|30
1626926720000|2021-07-22 04:05:20|1979.96|1971.26|1980.16|1971.46|1980.6|1971.9|1979.96|1971.26|23
1626926730000|2021-07-22 04:05:30|1980.14|1971.44|1980.33|1971.63|1980.33|1971.63|1980.14|1971.44|30
1626926740000|2021-07-22 04:05:40|1980.32|1971.62|1980.6|1971.9|1980.62|1971.92|1980.32|1971.62|22
1626926750000|2021-07-22 04:05:50|1980.69|1971.99|1980.45|1971.75|1980.69|1971.99|1980.45|1971.75|9
1626926760000|2021-07-22 04:06:00|1980.47|1971.77|1980.58|1971.88|1980.58|1971.88|1980.47|1971.77|5
1626926770000|2021-07-22 04:06:10|1980.56|1971.86|1980.76|1972.06|1980.76|1972.06|1980.56|1971.86|6
1626926780000|2021-07-22 04:06:20|1980.7|1972|1980.91|1972.21|1980.91|1972.21|1980.7|1972|10
1626926790000|2021-07-22 04:06:30|1980.93|1972.23|1981.03|1972.33|1981.03|1972.33|1980.93|1972.23|3
1626926800000|2021-07-22 04:06:40|1981.04|1972.34|1983.1|1974.4|1983.1|1974.4|1981.04|1972.34|20
1626926810000|2021-07-22 04:06:50|1982.95|1974.25|1984.54|1975.84|1984.54|1975.84|1982.5|1973.8|24
1626926820000|2021-07-22 04:07:00|1982.91|1974.21|1983.49|1974.79|1984.54|1975.84|1982.86|1974.16|14
1626926830000|2021-07-22 04:07:10|1983.22|1974.52|1983.22|1974.52|1984.45|1975.75|1983.22|1974.52|18
1626926840000|2021-07-22 04:07:20|1983.6|1974.9|1986.05|1977.35|1986.06|1977.36|1983.6|1974.9|17
1626926850000|2021-07-22 04:07:30|1986.01|1977.31|1987.7|1979|1987.9|1979.2|1985.96|1977.26|34
1626926860000|2021-07-22 04:07:40|1987.66|1978.96|1988|1979.3|1988.11|1979.41|1987.58|1978.88|30
1626926870000|2021-07-22 04:07:50|1987.91|1979.21|1986.56|1977.86|1988|1979.3|1986.55|1977.85|25
1626926880000|2021-07-22 04:08:00|1986.67|1977.97|1987.94|1979.24|1987.94|1979.24|1986.67|1977.97|31
1626926890000|2021-07-22 04:08:10|1987.93|1979.23|1988.75|1980.05|1988.75|1980.05|1987.73|1979.03|19
1626926900000|2021-07-22 04:08:20|1988.87|1980.17|1990.39|1981.69|1990.43|1981.73|1988.87|1980.17|33
1626926910000|2021-07-22 04:08:30|1990.21|1981.51|1989.93|1981.23|1990.46|1981.76|1989.83|1981.13|36
1626926920000|2021-07-22 04:08:40|1989.61|1980.91|1989.85|1981.15|1990.45|1981.75|1988.84|1980.14|38
1626926930000|2021-07-22 04:08:50|1989.81|1981.11|1989.03|1980.33|1989.84|1981.14|1988.54|1979.84|38
1626926940000|2021-07-22 04:09:00|1988.95|1980.25|1988.94|1980.24|1989.43|1980.73|1988.48|1979.78|35
1626926950000|2021-07-22 04:09:10|1988.84|1980.14|1988.08|1979.38|1989.2|1980.5|1987.98|1979.28|38
1626926960000|2021-07-22 04:09:20|1988.2|1979.5|1988.83|1980.13|1989.04|1980.34|1988.05|1979.35|33
1626926970000|2021-07-22 04:09:30|1988.9|1980.2|1988.23|1979.53|1989.09|1980.39|1988.23|1979.53|34
1626926980000|2021-07-22 04:09:40|1988.24|1979.54|1988.23|1979.53|1988.24|1979.54|1988.04|1979.34|27
1626926990000|2021-07-22 04:09:50|1988.28|1979.58|1988.28|1979.58|1988.37|1979.67|1988.19|1979.49|25
1626927000000|2021-07-22 04:10:00|1988.23|1979.53|1986.08|1977.38|1988.26|1979.56|1986|1977.3|27
1626927010000|2021-07-22 04:10:10|1986.2|1977.5|1986.11|1977.41|1986.5|1977.8|1985.98|1977.28|34
1626927020000|2021-07-22 04:10:20|1986.08|1977.38|1985.88|1977.18|1986.3|1977.6|1985.77|1977.07|25
1626927030000|2021-07-22 04:10:30|1985.92|1977.22|1986.18|1977.48|1986.31|1977.61|1985.87|1977.17|31
1626927040000|2021-07-22 04:10:40|1986.13|1977.43|1986.2|1977.5|1986.27|1977.57|1986.08|1977.38|17
1626927050000|2021-07-22 04:10:50|1986.26|1977.56|1986.19|1977.49|1986.27|1977.57|1986.13|1977.43|21
1626927060000|2021-07-22 04:11:00|1986.21|1977.51|1986.78|1978.08|1986.88|1978.18|1986.05|1977.35|32
1626927070000|2021-07-22 04:11:10|1986.75|1978.05|1986.12|1977.42|1986.75|1978.05|1985.85|1977.15|23
1626927080000|2021-07-22 04:11:20|1986.21|1977.51|1985.13|1976.43|1986.22|1977.52|1985.13|1976.43|15
1626927090000|2021-07-22 04:11:30|1985.07|1976.37|1984.94|1976.24|1985.07|1976.37|1984.94|1976.24|8
1626927100000|2021-07-22 04:11:40|1984.92|1976.22|1984.38|1975.68|1984.92|1976.22|1984.37|1975.67|24
1626927110000|2021-07-22 04:11:50|1984.45|1975.75|1984.81|1976.11|1984.94|1976.24|1983.94|1975.24|30
1626927120000|2021-07-22 04:12:00|1984.82|1976.12|1985.48|1976.78|1985.56|1976.86|1984.62|1975.92|28
1626927130000|2021-07-22 04:12:10|1985.49|1976.79|1986.63|1977.93|1986.73|1978.03|1985.49|1976.79|30
1626927140000|2021-07-22 04:12:20|1986.67|1977.97|1986.89|1978.19|1986.89|1978.19|1986.52|1977.82|17
1626927150000|2021-07-22 04:12:30|1986.84|1978.14|1986.9|1978.2|1986.93|1978.23|1986.84|1978.14|14
1626927160000|2021-07-22 04:12:40|1986.92|1978.22|1986.53|1977.83|1987.01|1978.31|1986.53|1977.83|20
1626927170000|2021-07-22 04:12:50|1986.51|1977.81|1986.19|1977.49|1986.51|1977.81|1985.77|1977.07|27
1626927180000|2021-07-22 04:13:00|1986.2|1977.5|1985.99|1977.29|1986.21|1977.51|1985.99|1977.29|15
1626927190000|2021-07-22 04:13:10|1985.95|1977.25|1986.82|1978.12|1987.13|1978.43|1985.95|1977.25|20
1626927200000|2021-07-22 04:13:20|1986.8|1978.1|1986.67|1977.97|1986.89|1978.19|1986.67|1977.97|25
1626927210000|2021-07-22 04:13:30|1986.65|1977.95|1986.02|1977.32|1986.65|1977.95|1986|1977.3|19
1626927220000|2021-07-22 04:13:40|1986.4|1977.7|1986.31|1977.61|1986.48|1977.78|1986.17|1977.47|28
1626927230000|2021-07-22 04:13:50|1986.34|1977.64|1986.73|1978.03|1986.78|1978.08|1986.24|1977.54|22
1626927240000|2021-07-22 04:14:00|1986.71|1978.01|1986.71|1978.01|1986.72|1978.02|1986.64|1977.94|29
1626927250000|2021-07-22 04:14:10|1986.69|1977.99|1986.6|1977.9|1986.69|1977.99|1986.43|1977.73|29
1626927260000|2021-07-22 04:14:20|1986.63|1977.93|1987.53|1978.83|1987.64|1978.94|1986.63|1977.93|16
1626927270000|2021-07-22 04:14:30|1987.56|1978.86|1989.34|1980.64|1989.34|1980.64|1987.56|1978.86|30
1626927280000|2021-07-22 04:14:40|1989.29|1980.59|1989.42|1980.72|1989.42|1980.72|1988.74|1980.04|25
1626927290000|2021-07-22 04:14:50|1989.41|1980.71|1989.56|1980.86|1989.58|1980.88|1989.15|1980.45|19
1626927300000|2021-07-22 04:15:00|1989.61|1980.91|1989.21|1980.51|1989.61|1980.91|1988.99|1980.29|21
1626927310000|2021-07-22 04:15:10|1989.16|1980.46|1988.32|1979.62|1989.16|1980.46|1987.72|1979.02|30
1626927320000|2021-07-22 04:15:20|1988.2|1979.5|1987.35|1978.65|1988.2|1979.5|1987.18|1978.48|26
1626927330000|2021-07-22 04:15:30|1987.36|1978.66|1987.26|1978.56|1987.54|1978.84|1987.26|1978.56|22
1626927340000|2021-07-22 04:15:40|1987.28|1978.58|1986.91|1978.21|1987.34|1978.64|1986.87|1978.17|33
1626927350000|2021-07-22 04:15:50|1987.04|1978.34|1986.91|1978.21|1987.1|1978.4|1986.87|1978.17|22
1626927360000|2021-07-22 04:16:00|1986.9|1978.2|1988.31|1979.61|1988.42|1979.72|1986.89|1978.19|30
1626927370000|2021-07-22 04:16:10|1988.28|1979.58|1989.31|1980.61|1989.31|1980.61|1988.23|1979.53|34
1626927380000|2021-07-22 04:16:20|1989.35|1980.65|1990.9|1982.2|1990.94|1982.24|1989.35|1980.65|32
1626927390000|2021-07-22 04:16:30|1990.91|1982.21|1992.32|1983.62|1992.47|1983.77|1990.91|1982.21|38
1626927400000|2021-07-22 04:16:40|1992.48|1983.78|1992.99|1984.29|1993.78|1985.08|1992.44|1983.74|39
1626927410000|2021-07-22 04:16:50|1992.96|1984.26|1993.42|1984.72|1993.43|1984.73|1991.74|1983.04|35
1626927420000|2021-07-22 04:17:00|1993.36|1984.66|1994.33|1985.63|1994.37|1985.67|1993.36|1984.66|34
1626927430000|2021-07-22 04:17:10|1994.46|1985.76|1994.58|1985.88|1994.66|1985.96|1994.27|1985.57|35
1626927440000|2021-07-22 04:17:20|1994.54|1985.84|1994.31|1985.61|1994.68|1985.98|1993.93|1985.23|38
1626927450000|2021-07-22 04:17:30|1994.29|1985.59|1994.11|1985.41|1994.29|1985.59|1993.97|1985.27|33
1626927460000|2021-07-22 04:17:40|1994.14|1985.44|1992.73|1984.03|1994.64|1985.94|1992.73|1984.03|37
1626927470000|2021-07-22 04:17:50|1992.72|1984.02|1992.56|1983.86|1992.98|1984.28|1992.15|1983.45|35
1626927480000|2021-07-22 04:18:00|1992.97|1984.27|1991.81|1983.11|1992.97|1984.27|1991.61|1982.91|39
1626927490000|2021-07-22 04:18:10|1991.82|1983.12|1992.64|1983.94|1992.68|1983.98|1991.77|1983.07|33
1626927500000|2021-07-22 04:18:20|1992.71|1984.01|1993.25|1984.55|1993.3|1984.6|1992.54|1983.84|36
1626927510000|2021-07-22 04:18:30|1993.32|1984.62|1993.41|1984.71|1993.66|1984.96|1993.24|1984.54|27
1626927520000|2021-07-22 04:18:40|1993.43|1984.73|1997.15|1988.45|1997.15|1988.45|1993.43|1984.73|19
1626927530000|2021-07-22 04:18:50|1997.26|1988.56|1997.68|1988.98|1997.84|1989.14|1996.89|1988.19|32
1626927540000|2021-07-22 04:19:00|1997.67|1988.97|1997.71|1989.01|1997.71|1989.01|1995.54|1986.84|31
1626927550000|2021-07-22 04:19:10|1997.97|1989.27|1998.75|1990.05|1999.01|1990.31|1997.87|1989.17|32
1626927560000|2021-07-22 04:19:20|1998.98|1990.28|1998.49|1989.79|1999.1|1990.4|1998.23|1989.53|30
1626927570000|2021-07-22 04:19:30|1998.58|1989.88|1997.94|1989.24|1998.79|1990.09|1997.55|1988.85|37
1626927580000|2021-07-22 04:19:40|1998.09|1989.39|1999.38|1990.68|1999.64|1990.94|1997.72|1989.02|36
1626927590000|2021-07-22 04:19:50|1999.39|1990.69|2000.21|1991.51|2000.22|1991.52|1999.38|1990.68|28
1626927600000|2021-07-22 04:20:00|2000.34|1991.64|2001.98|1993.28|2002.1|1993.4|1999.67|1990.97|37
1626927610000|2021-07-22 04:20:10|2002.04|1993.34|2001.86|1993.16|2003.54|1994.84|2001.86|1993.16|37
1626927620000|2021-07-22 04:20:20|2001.87|1993.17|2000.84|1992.14|2002.11|1993.41|2000.48|1991.78|32
1626927630000|2021-07-22 04:20:30|2000.87|1992.17|2000.4|1991.7|2001.08|1992.38|1999.63|1990.93|35
1626927640000|2021-07-22 04:20:40|2000.23|1991.53|2001.82|1993.12|2001.88|1993.18|2000.23|1991.53|37
1626927650000|2021-07-22 04:20:50|2001.85|1993.15|2002.38|1993.68|2002.41|1993.71|2001.85|1993.15|37
1626927660000|2021-07-22 04:21:00|2002.36|1993.66|2004.68|1995.98|2006|1997.3|2002.28|1993.58|36
1626927670000|2021-07-22 04:21:10|2004.63|1995.93|2003.72|1995.02|2005.12|1996.42|2003.63|1994.93|36
1626927680000|2021-07-22 04:21:20|2003.46|1994.76|2001.64|1992.94|2003.7|1995|2001.54|1992.84|36
1626927690000|2021-07-22 04:21:30|2002.11|1993.41|2001.44|1992.74|2002.36|1993.66|2001.25|1992.55|36
1626927700000|2021-07-22 04:21:40|2001.43|1992.73|2000.92|1992.22|2001.76|1993.06|2000.92|1992.22|35
1626927710000|2021-07-22 04:21:50|2000.9|1992.2|2001.41|1992.71|2001.57|1992.87|2000.8|1992.1|35
1626927720000|2021-07-22 04:22:00|2001.37|1992.67|2001.41|1992.71|2001.56|1992.86|2001.19|1992.49|21
1626927730000|2021-07-22 04:22:10|2001.43|1992.73|2001.41|1992.71|2001.6|1992.9|2000.97|1992.27|31
1626927740000|2021-07-22 04:22:20|2001.31|1992.61|2000.56|1991.86|2001.57|1992.87|2000.55|1991.85|20
1626927750000|2021-07-22 04:22:30|2000.55|1991.85|1999.56|1990.86|2000.56|1991.86|1999.56|1990.86|14
1626927760000|2021-07-22 04:22:40|1999.44|1990.74|1998.87|1990.17|1999.49|1990.79|1998.82|1990.12|34
1626927770000|2021-07-22 04:22:50|1998.84|1990.14|1999.06|1990.36|1999.08|1990.38|1998.45|1989.75|31
1626927780000|2021-07-22 04:23:00|1998.6|1989.9|1998.95|1990.25|1999.45|1990.75|1998.58|1989.88|35
1626927790000|2021-07-22 04:23:10|1998.9|1990.2|1998.28|1989.58|1998.9|1990.2|1998.28|1989.58|31
1626927800000|2021-07-22 04:23:20|1998.37|1989.67|1998.12|1989.42|1998.37|1989.67|1998.06|1989.36|28
1626927810000|2021-07-22 04:23:30|1998.15|1989.45|1997.9|1989.2|1998.23|1989.53|1997.75|1989.05|28
1626927820000|2021-07-22 04:23:40|1997.91|1989.21|1997.02|1988.32|1998.04|1989.34|1997.02|1988.32|30
1626927830000|2021-07-22 04:23:50|1996.99|1988.29|1996.95|1988.25|1998.02|1989.32|1996.42|1987.72|35
1626927840000|2021-07-22 04:24:00|1996.83|1988.13|1995.75|1987.05|1996.83|1988.13|1995.75|1987.05|26
1626927850000|2021-07-22 04:24:10|1995.72|1987.02|1996.3|1987.6|1996.38|1987.68|1995.38|1986.68|31
1626927860000|2021-07-22 04:24:20|1996.22|1987.52|1996.44|1987.74|1997.14|1988.44|1996.2|1987.5|27
1626927870000|2021-07-22 04:24:30|1996.45|1987.75|1997.01|1988.31|1997.04|1988.34|1996.44|1987.74|21
1626927880000|2021-07-22 04:24:40|1997.02|1988.32|1996.59|1987.89|1997.15|1988.45|1996.59|1987.89|22
1626927890000|2021-07-22 04:24:50|1996.73|1988.03|1996.61|1987.91|1996.83|1988.13|1996.33|1987.63|26
1626927900000|2021-07-22 04:25:00|1996.64|1987.94|1996.23|1987.53|1996.69|1987.99|1996.22|1987.52|23
1626927910000|2021-07-22 04:25:10|1996.45|1987.75|1995.16|1986.46|1996.45|1987.75|1995.16|1986.46|30
1626927920000|2021-07-22 04:25:20|1995.17|1986.47|1995.88|1987.18|1995.92|1987.22|1995.17|1986.47|34
1626927930000|2021-07-22 04:25:30|1995.93|1987.23|1995.85|1987.15|1995.93|1987.23|1995.81|1987.11|23
1626927940000|2021-07-22 04:25:40|1995.79|1987.09|1995.95|1987.25|1995.95|1987.25|1995.74|1987.04|12
1626927950000|2021-07-22 04:25:50|1995.99|1987.29|1996.62|1987.92|1996.7|1988|1995.99|1987.29|31
1626927960000|2021-07-22 04:26:00|1996.7|1988|1996.64|1987.94|1996.7|1988|1996.45|1987.75|21
1626927970000|2021-07-22 04:26:10|1996.62|1987.92|1996.62|1987.92|1997.65|1988.95|1996.6|1987.9|33
1626927980000|2021-07-22 04:26:20|1996.71|1988.01|1997.41|1988.71|1997.55|1988.85|1996.62|1987.92|31
1626927990000|2021-07-22 04:26:30|1997.49|1988.79|1998.34|1989.64|1998.34|1989.64|1997.39|1988.69|23
1626928000000|2021-07-22 04:26:40|1998.35|1989.65|1998.07|1989.37|1998.44|1989.74|1997.74|1989.04|36
1626928010000|2021-07-22 04:26:50|1998.08|1989.38|1998.51|1989.81|1998.51|1989.81|1997.95|1989.25|30
1626928020000|2021-07-22 04:27:00|1998.49|1989.79|1999.13|1990.43|1999.13|1990.43|1998.49|1989.79|25
1626928030000|2021-07-22 04:27:10|1999.14|1990.44|1999.13|1990.43|1999.16|1990.46|1998.7|1990|31
1626928040000|2021-07-22 04:27:20|1999.25|1990.55|2000.09|1991.39|2000.14|1991.44|1999.25|1990.55|26
1626928050000|2021-07-22 04:27:30|2000.34|1991.64|2001.75|1993.05|2001.84|1993.14|2000.34|1991.64|32
1626928060000|2021-07-22 04:27:40|2001.63|1992.93|2003.19|1994.49|2003.21|1994.51|2001.63|1992.93|34
1626928070000|2021-07-22 04:27:50|2003.21|1994.51|2003.05|1994.35|2003.43|1994.73|2002.76|1994.06|37
1626928080000|2021-07-22 04:28:00|2003.04|1994.34|2000.86|1992.16|2003.04|1994.34|2000.85|1992.15|37
1626928090000|2021-07-22 04:28:10|2000.81|1992.11|2002.75|1994.05|2002.76|1994.06|2000.26|1991.56|36
1626928100000|2021-07-22 04:28:20|2002.71|1994.01|2003.48|1994.78|2003.56|1994.86|2002.61|1993.91|32
1626928110000|2021-07-22 04:28:30|2003.43|1994.73|2003.64|1994.94|2003.65|1994.95|2002.72|1994.02|33
1626928120000|2021-07-22 04:28:40|2003.63|1994.93|2003.98|1995.28|2004.11|1995.41|2003.61|1994.91|27
1626928130000|2021-07-22 04:28:50|2004.07|1995.37|2005.38|1996.68|2005.38|1996.68|2004.04|1995.34|23
1626928140000|2021-07-22 04:29:00|2005.17|1996.47|2005.26|1996.56|2006.46|1997.76|2004.49|1995.79|39
1626928150000|2021-07-22 04:29:10|2005.09|1996.39|2004.49|1995.79|2005.18|1996.48|2004.29|1995.59|35
1626928160000|2021-07-22 04:29:20|2004.51|1995.81|2004.9|1996.2|2004.94|1996.24|2004.42|1995.72|33
1626928170000|2021-07-22 04:29:30|2004.86|1996.16|2006.67|1997.97|2006.79|1998.09|2004.86|1996.16|35
1626928180000|2021-07-22 04:29:40|2006.69|1997.99|2007.64|1998.94|2008.32|1999.62|2006.69|1997.99|30
1626928190000|2021-07-22 04:29:50|2007.66|1998.96|2007.07|1998.37|2007.8|1999.1|2006.72|1998.02|38
1626928200000|2021-07-22 04:30:00|2007.1|1998.4|2005.88|1997.18|2007.1|1998.4|2005.75|1997.05|37
1626928210000|2021-07-22 04:30:10|2005.89|1997.19|2005.27|1996.57|2005.9|1997.2|2004.6|1995.9|34
1626928220000|2021-07-22 04:30:20|2005.11|1996.41|2004|1995.3|2005.3|1996.6|2003.97|1995.27|30
1626928230000|2021-07-22 04:30:30|2003.8|1995.1|2004.23|1995.53|2004.7|1996|2003.8|1995.1|32
1626928240000|2021-07-22 04:30:40|2004.12|1995.42|2003.59|1994.89|2004.29|1995.59|2003.33|1994.63|27
1626928250000|2021-07-22 04:30:50|2003.53|1994.83|2003.51|1994.81|2004|1995.3|2002.9|1994.2|34
1626928260000|2021-07-22 04:31:00|2003.48|1994.78|2002.64|1993.94|2003.53|1994.83|2002.64|1993.94|37
1626928270000|2021-07-22 04:31:10|2002.62|1993.92|2001.67|1992.97|2002.78|1994.08|2001.62|1992.92|37
1626928280000|2021-07-22 04:31:20|2001.64|1992.94|2002.16|1993.46|2002.16|1993.46|2001.42|1992.72|27
1626928290000|2021-07-22 04:31:30|2002.18|1993.48|2001.85|1993.15|2002.18|1993.48|2001.82|1993.12|19
1626928300000|2021-07-22 04:31:40|2001.82|1993.12|2001.35|1992.65|2001.82|1993.12|2001.35|1992.65|23
1626928310000|2021-07-22 04:31:50|2001.34|1992.64|2000.71|1992.01|2001.34|1992.64|2000.71|1992.01|32
1626928320000|2021-07-22 04:32:00|2000.7|1992|2000.8|1992.1|2000.94|1992.24|2000.13|1991.43|30
1626928330000|2021-07-22 04:32:10|2000.63|1991.93|2000.71|1992.01|2000.94|1992.24|2000.17|1991.47|29
1626928340000|2021-07-22 04:32:20|2000.69|1991.99|2001.81|1993.11|2001.81|1993.11|2000.69|1991.99|35
1626928350000|2021-07-22 04:32:30|2001.79|1993.09|2001.78|1993.08|2001.79|1993.09|2001.56|1992.86|25
1626928360000|2021-07-22 04:32:40|2001.79|1993.09|2001.47|1992.77|2001.92|1993.22|2001.43|1992.73|34
1626928370000|2021-07-22 04:32:50|2001.61|1992.91|2001.64|1992.94|2001.8|1993.1|2001.16|1992.46|37
1626928380000|2021-07-22 04:33:00|2001.48|1992.78|2000.7|1992|2001.48|1992.78|2000.7|1992|24
1626928390000|2021-07-22 04:33:10|2000.69|1991.99|2001.44|1992.74|2001.48|1992.78|2000.63|1991.93|15
1626928400000|2021-07-22 04:33:20|2001.45|1992.75|2003.9|1995.2|2003.9|1995.2|2001.45|1992.75|20
1626928410000|2021-07-22 04:33:30|2003.97|1995.27|2004.42|1995.72|2004.53|1995.83|2003.97|1995.27|17
1626928420000|2021-07-22 04:33:40|2004.46|1995.76|2005.86|1997.16|2005.98|1997.28|2004.37|1995.67|22
1626928430000|2021-07-22 04:33:50|2005.87|1997.17|2006.8|1998.1|2006.83|1998.13|2005.79|1997.09|22
1626928440000|2021-07-22 04:34:00|2006.85|1998.15|2006.49|1997.79|2006.85|1998.15|2005.45|1996.75|25
1626928450000|2021-07-22 04:34:10|2006.55|1997.85|2004.92|1996.22|2006.79|1998.09|2004.65|1995.95|40
1626928460000|2021-07-22 04:34:20|2004.91|1996.21|2005.13|1996.43|2005.41|1996.71|2004.88|1996.18|33
1626928470000|2021-07-22 04:34:30|2005.18|1996.48|2005.14|1996.44|2005.75|1997.05|2005.09|1996.39|40
1626928480000|2021-07-22 04:34:40|2005.47|1996.77|2003.96|1995.26|2005.49|1996.79|2003.7|1995|37
1626928490000|2021-07-22 04:34:50|2004.01|1995.31|2003.91|1995.21|2004.37|1995.67|2003.69|1994.99|36
1626928500000|2021-07-22 04:35:00|2003.95|1995.25|2002.04|1993.34|2003.95|1995.25|2001.89|1993.19|32
1626928510000|2021-07-22 04:35:10|2002.1|1993.4|2002.15|1993.45|2002.25|1993.55|2001.96|1993.26|24
1626928520000|2021-07-22 04:35:20|2002.13|1993.43|2001.58|1992.88|2002.13|1993.43|2001.09|1992.39|29
1626928530000|2021-07-22 04:35:30|2001.59|1992.89|2001.36|1992.66|2001.67|1992.97|2001.12|1992.42|31
1626928540000|2021-07-22 04:35:40|2001.29|1992.59|2000.92|1992.22|2001.36|1992.66|2000.92|1992.22|29
1626928550000|2021-07-22 04:35:50|2000.93|1992.23|2001.38|1992.68|2001.87|1993.17|2000.88|1992.18|28
1626928560000|2021-07-22 04:36:00|2001.41|1992.71|2001.06|1992.36|2001.47|1992.77|2001.06|1992.36|39
1626928570000|2021-07-22 04:36:10|2000.96|1992.26|2000.27|1991.57|2000.96|1992.26|2000.23|1991.53|34
1626928580000|2021-07-22 04:36:20|2000.21|1991.51|2000.09|1991.39|2000.25|1991.55|1999.97|1991.27|14
1626928590000|2021-07-22 04:36:30|1999.51|1990.81|1999.59|1990.89|1999.69|1990.99|1999.14|1990.44|33
1626928600000|2021-07-22 04:36:40|1999.62|1990.92|1999.17|1990.47|1999.62|1990.92|1999.03|1990.33|33
1626928610000|2021-07-22 04:36:50|1999.19|1990.49|1998.84|1990.14|1999.43|1990.73|1998.84|1990.14|35
1626928620000|2021-07-22 04:37:00|1998.86|1990.16|1998.18|1989.48|1998.99|1990.29|1998.18|1989.48|37
1626928630000|2021-07-22 04:37:10|1998.2|1989.5|1997.69|1988.99|1998.45|1989.75|1997.65|1988.95|30
1626928640000|2021-07-22 04:37:20|1997.7|1989|1998.26|1989.56|1998.3|1989.6|1997.67|1988.97|30
1626928650000|2021-07-22 04:37:30|1998.23|1989.53|1998.05|1989.35|1998.23|1989.53|1997.85|1989.15|37
1626928660000|2021-07-22 04:37:40|1998|1989.3|1997.54|1988.84|1998.03|1989.33|1997.53|1988.83|27
1626928670000|2021-07-22 04:37:50|1997.55|1988.85|1996.65|1987.95|1997.63|1988.93|1996.64|1987.94|20
1626928680000|2021-07-22 04:38:00|1996.67|1987.97|1996.66|1987.96|1996.82|1988.12|1996.51|1987.81|28
1626928690000|2021-07-22 04:38:10|1996.67|1987.97|1996.35|1987.65|1996.67|1987.97|1996.34|1987.64|26
1626928700000|2021-07-22 04:38:20|1996.43|1987.73|1997.12|1988.42|1997.39|1988.69|1996.42|1987.72|33
1626928710000|2021-07-22 04:38:30|1997.11|1988.41|1996.89|1988.19|1997.56|1988.86|1996.89|1988.19|31
1626928720000|2021-07-22 04:38:40|1996.9|1988.2|1996.92|1988.22|1997.32|1988.62|1996.51|1987.81|36
1626928730000|2021-07-22 04:38:50|1997.02|1988.32|1997.51|1988.81|1997.55|1988.85|1996.93|1988.23|31
1626928740000|2021-07-22 04:39:00|1997.79|1989.09|1998.71|1990.01|1998.71|1990.01|1997.69|1988.99|33
1626928750000|2021-07-22 04:39:10|1998.69|1989.99|1999.47|1990.77|1999.99|1991.29|1998.39|1989.69|32
1626928760000|2021-07-22 04:39:20|1999.54|1990.84|1998.62|1989.92|1999.54|1990.84|1998.57|1989.87|29
1626928770000|2021-07-22 04:39:30|1998.61|1989.91|1999.78|1991.08|1999.78|1991.08|1998.58|1989.88|34
1626928780000|2021-07-22 04:39:40|1999.76|1991.06|1999.44|1990.74|1999.94|1991.24|1999.37|1990.67|32
1626928790000|2021-07-22 04:39:50|1999.38|1990.68|1999.17|1990.47|1999.48|1990.78|1999.05|1990.35|32
1626928800000|2021-07-22 04:40:00|1999.11|1990.41|1997.64|1988.94|1999.11|1990.41|1997.64|1988.94|32
1626928810000|2021-07-22 04:40:10|1997.63|1988.93|1997.42|1988.72|1997.68|1988.98|1997.42|1988.72|21
1626928820000|2021-07-22 04:40:20|1997.35|1988.65|1996|1987.3|1997.35|1988.65|1996|1987.3|36
1626928830000|2021-07-22 04:40:30|1995.96|1987.26|1996.2|1987.5|1996.22|1987.52|1995.95|1987.25|24
1626928840000|2021-07-22 04:40:40|1996.19|1987.49|1996.76|1988.06|1996.91|1988.21|1996.1|1987.4|11
1626928850000|2021-07-22 04:40:50|1996.75|1988.05|1996.38|1987.68|1996.75|1988.05|1996.13|1987.43|22
1626928860000|2021-07-22 04:41:00|1996.39|1987.69|1995.62|1986.92|1996.39|1987.69|1995.52|1986.82|22
1626928870000|2021-07-22 04:41:10|1995.5|1986.8|1994.71|1986.01|1995.5|1986.8|1994.56|1985.86|32
1626928880000|2021-07-22 04:41:20|1994.77|1986.07|1995.46|1986.76|1995.58|1986.88|1994.77|1986.07|31
1626928890000|2021-07-22 04:41:30|1995.52|1986.82|1994.83|1986.13|1996.09|1987.39|1994.83|1986.13|33
1626928900000|2021-07-22 04:41:40|1994.81|1986.11|1994.32|1985.62|1994.96|1986.26|1994.28|1985.58|27
1626928910000|2021-07-22 04:41:50|1994.3|1985.6|1994.98|1986.28|1994.98|1986.28|1994.06|1985.36|29
1626928920000|2021-07-22 04:42:00|1994.97|1986.27|1995|1986.3|1995.32|1986.62|1994.97|1986.27|31
1626928930000|2021-07-22 04:42:10|1994.99|1986.29|1994.51|1985.81|1995.03|1986.33|1994.51|1985.81|30
1626928940000|2021-07-22 04:42:20|1994.4|1985.7|1994.48|1985.78|1994.48|1985.78|1994.2|1985.5|22
1626928950000|2021-07-22 04:42:30|1994.53|1985.83|1994.71|1986.01|1994.81|1986.11|1994.25|1985.55|33
1626928960000|2021-07-22 04:42:40|1994.67|1985.97|1994.72|1986.02|1994.72|1986.02|1994.67|1985.97|7
1626928970000|2021-07-22 04:42:50|1994.76|1986.06|1994.93|1986.23|1995.58|1986.88|1994.76|1986.06|13
1626928980000|2021-07-22 04:43:00|1995.07|1986.37|1994.09|1985.39|1995.07|1986.37|1994.08|1985.38|19
1626928990000|2021-07-22 04:43:10|1994.17|1985.47|1994.05|1985.35|1994.42|1985.72|1994.05|1985.35|15
1626929000000|2021-07-22 04:43:20|1994.1|1985.4|1993.36|1984.66|1994.26|1985.56|1993.34|1984.64|28
1626929010000|2021-07-22 04:43:30|1993.34|1984.64|1993.34|1984.64|1993.41|1984.71|1993.33|1984.63|24
1626929020000|2021-07-22 04:43:40|1993.41|1984.71|1993.34|1984.64|1993.43|1984.73|1993.34|1984.64|24
1626929030000|2021-07-22 04:43:50|1993.36|1984.66|1993.1|1984.4|1993.43|1984.73|1993.09|1984.39|30
1626929040000|2021-07-22 04:44:00|1993|1984.3|1991.81|1983.11|1993.87|1985.17|1991.77|1983.07|35
1626929050000|2021-07-22 04:44:10|1991.94|1983.24|1991.81|1983.11|1992.13|1983.43|1991.68|1982.98|37
1626929060000|2021-07-22 04:44:20|1991.77|1983.07|1991.89|1983.19|1992.06|1983.36|1991.62|1982.92|36
1626929070000|2021-07-22 04:44:30|1992.07|1983.37|1991.77|1983.07|1992.2|1983.5|1991.77|1983.07|29
1626929080000|2021-07-22 04:44:40|1991.72|1983.02|1992.38|1983.68|1992.38|1983.68|1991.64|1982.94|36
1626929090000|2021-07-22 04:44:50|1992.39|1983.69|1992.82|1984.12|1992.82|1984.12|1992.32|1983.62|34
1626929100000|2021-07-22 04:45:00|1992.83|1984.13|1991.38|1982.68|1992.83|1984.13|1991.32|1982.62|30
1626929110000|2021-07-22 04:45:10|1991.39|1982.69|1991.24|1982.54|1991.39|1982.69|1991.18|1982.48|18
1626929120000|2021-07-22 04:45:20|1991.23|1982.53|1991.08|1982.38|1991.28|1982.58|1990.99|1982.29|21
1626929130000|2021-07-22 04:45:30|1990.93|1982.23|1990.85|1982.15|1991.11|1982.41|1990.85|1982.15|24
1626929140000|2021-07-22 04:45:40|1990.83|1982.13|1990.82|1982.12|1990.97|1982.27|1990.82|1982.12|19
1626929150000|2021-07-22 04:45:50|1990.88|1982.18|1989.67|1980.97|1990.88|1982.18|1989.32|1980.62|33
1626929160000|2021-07-22 04:46:00|1989.65|1980.95|1990.46|1981.76|1990.5|1981.8|1989.61|1980.91|26
1626929170000|2021-07-22 04:46:10|1990.47|1981.77|1991.01|1982.31|1991.1|1982.4|1990.41|1981.71|28
1626929180000|2021-07-22 04:46:20|1991.09|1982.39|1990.7|1982|1991.21|1982.51|1990.7|1982|11
1626929190000|2021-07-22 04:46:30|1990.67|1981.97|1989.87|1981.17|1990.73|1982.03|1989.76|1981.06|33
1626929200000|2021-07-22 04:46:40|1989.85|1981.15|1989.15|1980.45|1990.11|1981.41|1989.13|1980.43|37
1626929210000|2021-07-22 04:46:50|1989.13|1980.43|1988.49|1979.79|1989.13|1980.43|1988.46|1979.76|36
1626929220000|2021-07-22 04:47:00|1988.46|1979.76|1989.29|1980.59|1989.67|1980.97|1988.43|1979.73|37
1626929230000|2021-07-22 04:47:10|1989.18|1980.48|1988.41|1979.71|1989.18|1980.48|1988.41|1979.71|36
1626929240000|2021-07-22 04:47:20|1988.51|1979.81|1989.62|1980.92|1989.67|1980.97|1988.51|1979.81|38
1626929250000|2021-07-22 04:47:30|1989.63|1980.93|1989.63|1980.93|1989.95|1981.25|1989.5|1980.8|25
1626929260000|2021-07-22 04:47:40|1989.52|1980.82|1989.66|1980.96|1989.74|1981.04|1989.52|1980.82|31
1626929270000|2021-07-22 04:47:50|1989.69|1980.99|1989.18|1980.48|1990.29|1981.59|1989.17|1980.47|35
1626929280000|2021-07-22 04:48:00|1989.02|1980.32|1988.99|1980.29|1989.06|1980.36|1988.98|1980.28|27
1626929290000|2021-07-22 04:48:10|1989.06|1980.36|1988.24|1979.54|1989.3|1980.6|1988.19|1979.49|27
1626929300000|2021-07-22 04:48:20|1988.32|1979.62|1988.6|1979.9|1988.63|1979.93|1988.32|1979.62|33
1626929310000|2021-07-22 04:48:30|1988.59|1979.89|1988.82|1980.12|1988.97|1980.27|1988.59|1979.89|17
1626929320000|2021-07-22 04:48:40|1988.85|1980.15|1989.09|1980.39|1989.52|1980.82|1988.84|1980.14|35
1626929330000|2021-07-22 04:48:50|1989.04|1980.34|1989.22|1980.52|1989.22|1980.52|1988.92|1980.22|24
1626929340000|2021-07-22 04:49:00|1989.25|1980.55|1990.48|1981.78|1990.51|1981.81|1989.24|1980.54|26
1626929350000|2021-07-22 04:49:10|1990.41|1981.71|1991.93|1983.23|1991.99|1983.29|1990.39|1981.69|33
1626929360000|2021-07-22 04:49:20|1992.01|1983.31|1991.95|1983.25|1992.89|1984.19|1991.72|1983.02|32
1626929370000|2021-07-22 04:49:30|1991.91|1983.21|1992.39|1983.69|1992.44|1983.74|1991.9|1983.2|35
1626929380000|2021-07-22 04:49:40|1992.44|1983.74|1991.9|1983.2|1992.44|1983.74|1991.9|1983.2|33
1626929390000|2021-07-22 04:49:50|1991.82|1983.12|1991.83|1983.13|1992.03|1983.33|1991.74|1983.04|36
1626929400000|2021-07-22 04:50:00|1991.84|1983.14|1990.07|1981.37|1991.89|1983.19|1989.81|1981.11|35
1626929410000|2021-07-22 04:50:10|1990.04|1981.34|1989.91|1981.21|1990.21|1981.51|1989.59|1980.89|35
1626929420000|2021-07-22 04:50:20|1989.93|1981.23|1990.15|1981.45|1990.16|1981.46|1989.8|1981.1|25
1626929430000|2021-07-22 04:50:30|1990.22|1981.52|1991.13|1982.43|1991.13|1982.43|1989.94|1981.24|33
1626929440000|2021-07-22 04:50:40|1991.06|1982.36|1990.7|1982|1991.13|1982.43|1990.52|1981.82|18
1626929450000|2021-07-22 04:50:50|1990.64|1981.94|1990.92|1982.22|1990.93|1982.23|1990.59|1981.89|22
1626929460000|2021-07-22 04:51:00|1990.7|1982|1991.55|1982.85|1991.56|1982.86|1990.59|1981.89|18
1626929470000|2021-07-22 04:51:10|1991.71|1983.01|1993.5|1984.8|1993.69|1984.99|1991.67|1982.97|34
1626929480000|2021-07-22 04:51:20|1993.48|1984.78|1993.8|1985.1|1993.84|1985.14|1993.03|1984.33|33
1626929490000|2021-07-22 04:51:30|1993.77|1985.07|1993.67|1984.97|1993.85|1985.15|1993.52|1984.82|29
1626929500000|2021-07-22 04:51:40|1993.7|1985|1993.89|1985.19|1994.05|1985.35|1993.54|1984.84|34
1626929510000|2021-07-22 04:51:50|1994.04|1985.34|1993.36|1984.66|1994.04|1985.34|1992.75|1984.05|35
1626929520000|2021-07-22 04:52:00|1993.35|1984.65|1993.4|1984.7|1993.49|1984.79|1993.33|1984.63|23
1626929530000|2021-07-22 04:52:10|1993.41|1984.71|1992.93|1984.23|1993.44|1984.74|1992.8|1984.1|23
1626929540000|2021-07-22 04:52:20|1992.92|1984.22|1992.34|1983.64|1992.92|1984.22|1992.13|1983.43|37
1626929550000|2021-07-22 04:52:30|1991.95|1983.25|1991.78|1983.08|1991.95|1983.25|1991.73|1983.03|31
1626929560000|2021-07-22 04:52:40|1991.84|1983.14|1991.37|1982.67|1991.84|1983.14|1991.24|1982.54|23
1626929570000|2021-07-22 04:52:50|1991.38|1982.68|1991.34|1982.64|1991.38|1982.68|1991.28|1982.58|18
1626929580000|2021-07-22 04:53:00|1991.36|1982.66|1990.67|1981.97|1991.42|1982.72|1990.58|1981.88|20
1626929590000|2021-07-22 04:53:10|1990.7|1982|1990.21|1981.51|1990.7|1982|1990.21|1981.51|24
1626929600000|2021-07-22 04:53:20|1990.22|1981.52|1989.72|1981.02|1990.22|1981.52|1989.72|1981.02|12
1626929610000|2021-07-22 04:53:30|1989.59|1980.89|1988.29|1979.59|1989.65|1980.95|1988.29|1979.59|28
1626929620000|2021-07-22 04:53:40|1988.17|1979.47|1988.28|1979.58|1988.56|1979.86|1987.79|1979.09|37
1626929630000|2021-07-22 04:53:50|1988.72|1980.02|1989.46|1980.76|1989.46|1980.76|1988.39|1979.69|37
1626929640000|2021-07-22 04:54:00|1989.54|1980.84|1989.59|1980.89|1989.74|1981.04|1988.92|1980.22|34
1626929650000|2021-07-22 04:54:10|1989.53|1980.83|1989.02|1980.32|1989.53|1980.83|1988.64|1979.94|30
1626929660000|2021-07-22 04:54:20|1989.13|1980.43|1989.45|1980.75|1989.67|1980.97|1989.05|1980.35|29
1626929670000|2021-07-22 04:54:30|1989.49|1980.79|1989.86|1981.16|1989.91|1981.21|1989.49|1980.79|12
1626929680000|2021-07-22 04:54:40|1989.88|1981.18|1991.38|1982.68|1991.38|1982.68|1989.88|1981.18|21
1626929690000|2021-07-22 04:54:50|1991.2|1982.5|1991.26|1982.56|1991.26|1982.56|1991.16|1982.46|8
1626929700000|2021-07-22 04:55:00|1991.27|1982.57|1991.61|1982.91|1991.61|1982.91|1991.1|1982.4|21
1626929710000|2021-07-22 04:55:10|1991.89|1983.19|1992.71|1984.01|1992.71|1984.01|1991.88|1983.18|30
1626929720000|2021-07-22 04:55:20|1992.77|1984.07|1992.5|1983.8|1993.22|1984.52|1992.35|1983.65|35
1626929730000|2021-07-22 04:55:30|1992.54|1983.84|1992.7|1984|1992.7|1984|1991.8|1983.1|36
1626929740000|2021-07-22 04:55:40|1992.85|1984.15|1992.26|1983.56|1992.86|1984.16|1992.26|1983.56|35
1626929750000|2021-07-22 04:55:50|1992.29|1983.59|1991.82|1983.12|1992.34|1983.64|1991.82|1983.12|33
1626929760000|2021-07-22 04:56:00|1991.83|1983.13|1990.92|1982.22|1991.88|1983.18|1990.92|1982.22|25
1626929770000|2021-07-22 04:56:10|1990.95|1982.25|1990.54|1981.84|1990.96|1982.26|1990.54|1981.84|29
1626929780000|2021-07-22 04:56:20|1990.55|1981.85|1990.07|1981.37|1990.58|1981.88|1989.96|1981.26|25
1626929790000|2021-07-22 04:56:30|1990.12|1981.42|1991.01|1982.31|1991.01|1982.31|1990|1981.3|28
1626929800000|2021-07-22 04:56:40|1991.23|1982.53|1990.73|1982.03|1991.23|1982.53|1990.55|1981.85|30
1626929810000|2021-07-22 04:56:50|1990.77|1982.07|1990.51|1981.81|1990.81|1982.11|1990.39|1981.69|34
1626929820000|2021-07-22 04:57:00|1990.49|1981.79|1989.57|1980.87|1990.61|1981.91|1989.57|1980.87|34
1626929830000|2021-07-22 04:57:10|1989.54|1980.84|1988.88|1980.18|1989.6|1980.9|1988.81|1980.11|32
1626929840000|2021-07-22 04:57:20|1988.85|1980.15|1989.19|1980.49|1989.2|1980.5|1988.85|1980.15|38
1626929850000|2021-07-22 04:57:30|1989.18|1980.48|1988.89|1980.19|1989.18|1980.48|1988.88|1980.18|35
1626929860000|2021-07-22 04:57:40|1988.85|1980.15|1989.55|1980.85|1989.62|1980.92|1988.79|1980.09|36
1626929870000|2021-07-22 04:57:50|1989.5|1980.8|1990.3|1981.6|1990.43|1981.73|1989.44|1980.74|36
1626929880000|2021-07-22 04:58:00|1990.2|1981.5|1991.17|1982.47|1991.66|1982.96|1990.2|1981.5|35
1626929890000|2021-07-22 04:58:10|1991.15|1982.45|1991.19|1982.49|1991.5|1982.8|1990.88|1982.18|36
1626929900000|2021-07-22 04:58:20|1991.23|1982.53|1990.19|1981.49|1991.35|1982.65|1990.12|1981.42|32
1626929910000|2021-07-22 04:58:30|1990.25|1981.55|1990.44|1981.74|1990.67|1981.97|1990.19|1981.49|27
1626929920000|2021-07-22 04:58:40|1990.46|1981.76|1990.68|1981.98|1990.69|1981.99|1990.31|1981.61|22
1626929930000|2021-07-22 04:58:50|1990.65|1981.95|1990.53|1981.83|1990.65|1981.95|1990.43|1981.73|30
1626929940000|2021-07-22 04:59:00|1990.52|1981.82|1990.57|1981.87|1990.64|1981.94|1990.52|1981.82|22
1626929950000|2021-07-22 04:59:10|1990.58|1981.88|1991.41|1982.71|1991.52|1982.82|1990.57|1981.87|20
1626929960000|2021-07-22 04:59:20|1991.39|1982.69|1991.32|1982.62|1991.39|1982.69|1991.21|1982.51|29
1626929970000|2021-07-22 04:59:30|1991.31|1982.61|1991.33|1982.63|1991.59|1982.89|1991.28|1982.58|20
1626929980000|2021-07-22 04:59:40|1991.39|1982.69|1992.57|1983.87|1992.94|1984.24|1991.39|1982.69|17
1626929990000|2021-07-22 04:59:50|1992.68|1983.98|1994.16|1985.46|1994.16|1985.46|1992.6|1983.9|23
1626930000000|2021-07-22 05:00:00|1994.14|1985.44|1992.54|1983.84|1994.42|1985.72|1992.51|1983.81|33
1626930010000|2021-07-22 05:00:10|1992.43|1983.73|1991.49|1982.79|1992.9|1984.2|1991.45|1982.75|34
1626930020000|2021-07-22 05:00:20|1991.36|1982.66|1991.61|1982.91|1991.62|1982.92|1991.26|1982.56|28
1626930030000|2021-07-22 05:00:30|1991.53|1982.83|1991.61|1982.91|1991.66|1982.96|1991.38|1982.68|22
1626930040000|2021-07-22 05:00:40|1991.57|1982.87|1992.82|1984.12|1992.95|1984.25|1991.57|1982.87|31
1626930050000|2021-07-22 05:00:50|1992.84|1984.14|1994.12|1985.42|1994.21|1985.51|1992.81|1984.11|27
1626930060000|2021-07-22 05:01:00|1994.11|1985.41|1996.56|1987.86|1996.92|1988.22|1994.11|1985.41|38
1626930070000|2021-07-22 05:01:10|1996.71|1988.01|1997.02|1988.32|1997.02|1988.32|1996.57|1987.87|40
1626930080000|2021-07-22 05:01:20|1997.05|1988.35|1997.25|1988.55|1997.25|1988.55|1996.29|1987.59|36
1626930090000|2021-07-22 05:01:30|1997.44|1988.74|1997|1988.3|1999.03|1990.33|1997|1988.3|32
1626930100000|2021-07-22 05:01:40|1996.9|1988.2|1995.59|1986.89|1996.92|1988.22|1995.32|1986.62|27
1626930110000|2021-07-22 05:01:50|1995.56|1986.86|1995.38|1986.68|1995.61|1986.91|1995.29|1986.59|17
1626930120000|2021-07-22 05:02:00|1995.36|1986.66|1995.28|1986.58|1995.47|1986.77|1995.11|1986.41|20
1626930130000|2021-07-22 05:02:10|1995.21|1986.51|1994.14|1985.44|1995.21|1986.51|1994.14|1985.44|30
1626930140000|2021-07-22 05:02:20|1994.3|1985.6|1991.99|1983.29|1994.3|1985.6|1991.99|1983.29|35
1626930150000|2021-07-22 05:02:30|1992.05|1983.35|1991.16|1982.46|1992.05|1983.35|1991.08|1982.38|36
1626930160000|2021-07-22 05:02:40|1991.21|1982.51|1992.19|1983.49|1992.34|1983.64|1991.18|1982.48|37
1626930170000|2021-07-22 05:02:50|1992.12|1983.42|1991.26|1982.56|1992.76|1984.06|1991.26|1982.56|35
1626930180000|2021-07-22 05:03:00|1991.16|1982.46|1990.42|1981.72|1991.95|1983.25|1990.3|1981.6|35
1626930190000|2021-07-22 05:03:10|1990.41|1981.71|1990.52|1981.82|1990.52|1981.82|1990.25|1981.55|27
1626930200000|2021-07-22 05:03:20|1990.49|1981.79|1990.36|1981.66|1990.76|1982.06|1990.33|1981.63|29
1626930210000|2021-07-22 05:03:30|1989.79|1981.09|1989.52|1980.82|1989.97|1981.27|1989.52|1980.82|18
1626930220000|2021-07-22 05:03:40|1989.54|1980.84|1988.93|1980.23|1989.54|1980.84|1988.93|1980.23|22
1626930230000|2021-07-22 05:03:50|1988.96|1980.26|1989.61|1980.91|1989.98|1981.28|1988.92|1980.22|25
1626930240000|2021-07-22 05:04:00|1989.66|1980.96|1990.12|1981.42|1990.69|1981.99|1989.55|1980.85|32
1626930250000|2021-07-22 05:04:10|1989.99|1981.29|1991.75|1983.05|1991.92|1983.22|1989.99|1981.29|29
1626930260000|2021-07-22 05:04:20|1991.73|1983.03|1990.99|1982.29|1991.73|1983.03|1990.67|1981.97|33
1626930270000|2021-07-22 05:04:30|1990.97|1982.27|1990.62|1981.92|1990.97|1982.27|1990.59|1981.89|17
1626930280000|2021-07-22 05:04:40|1990.61|1981.91|1990.21|1981.51|1990.76|1982.06|1990.21|1981.51|27
1626930290000|2021-07-22 05:04:50|1990.22|1981.52|1989.45|1980.75|1990.43|1981.73|1989.45|1980.75|34
1626930300000|2021-07-22 05:05:00|1989.42|1980.72|1988.83|1980.13|1989.42|1980.72|1988.73|1980.03|29
1626930310000|2021-07-22 05:05:10|1988.84|1980.14|1987.9|1979.2|1989.13|1980.43|1987.9|1979.2|22
1626930320000|2021-07-22 05:05:20|1987.91|1979.21|1989.06|1980.36|1989.08|1980.38|1987.68|1978.98|34
1626930330000|2021-07-22 05:05:30|1988.96|1980.26|1988.68|1979.98|1989.09|1980.39|1988.59|1979.89|31
1626930340000|2021-07-22 05:05:40|1988.67|1979.97|1989.1|1980.4|1989.1|1980.4|1988.41|1979.71|23
1626930350000|2021-07-22 05:05:50|1989.06|1980.36|1989.92|1981.22|1989.93|1981.23|1989.06|1980.36|15
1626930360000|2021-07-22 05:06:00|1989.85|1981.15|1989.78|1981.08|1989.95|1981.25|1989.62|1980.92|23
1626930370000|2021-07-22 05:06:10|1989.8|1981.1|1989.62|1980.92|1989.91|1981.21|1989.58|1980.88|23
1626930380000|2021-07-22 05:06:20|1989.56|1980.86|1989.33|1980.63|1989.56|1980.86|1989.1|1980.4|27
1626930390000|2021-07-22 05:06:30|1989.36|1980.66|1989.17|1980.47|1989.41|1980.71|1989.14|1980.44|26
1626930400000|2021-07-22 05:06:40|1989.25|1980.55|1989.26|1980.56|1989.36|1980.66|1989.18|1980.48|14
1626930410000|2021-07-22 05:06:50|1989.15|1980.45|1989.15|1980.45|1989.3|1980.6|1989.1|1980.4|32
1626930420000|2021-07-22 05:07:00|1989.24|1980.54|1988.76|1980.06|1989.87|1981.17|1988.76|1980.06|25
1626930430000|2021-07-22 05:07:10|1988.64|1979.94|1988.27|1979.57|1988.77|1980.07|1988.21|1979.51|36
1626930440000|2021-07-22 05:07:20|1988.22|1979.52|1987.97|1979.27|1988.27|1979.57|1987.9|1979.2|26
1626930450000|2021-07-22 05:07:30|1987.9|1979.2|1987.73|1979.03|1987.98|1979.28|1987.68|1978.98|19
1626930460000|2021-07-22 05:07:40|1987.83|1979.13|1987.49|1978.79|1987.84|1979.14|1987.49|1978.79|21
1626930470000|2021-07-22 05:07:50|1987.18|1978.48|1987.58|1978.88|1987.66|1978.96|1986.43|1977.73|35
1626930480000|2021-07-22 05:08:00|1987.49|1978.79|1987.7|1979|1987.97|1979.27|1987.49|1978.79|16
1626930490000|2021-07-22 05:08:10|1987.69|1978.99|1986.74|1978.04|1987.69|1978.99|1986.74|1978.04|28
1626930500000|2021-07-22 05:08:20|1986.79|1978.09|1986.59|1977.89|1986.88|1978.18|1986.53|1977.83|19
1626930510000|2021-07-22 05:08:30|1986.66|1977.96|1986.47|1977.77|1986.77|1978.07|1986.47|1977.77|27
1626930520000|2021-07-22 05:08:40|1986.45|1977.75|1986.7|1978|1986.85|1978.15|1986.4|1977.7|20
1626930530000|2021-07-22 05:08:50|1986.67|1977.97|1987.31|1978.61|1987.42|1978.72|1986.6|1977.9|26
1626930540000|2021-07-22 05:09:00|1987.33|1978.63|1987.83|1979.13|1987.83|1979.13|1987.26|1978.56|26
1626930550000|2021-07-22 05:09:10|1987.82|1979.12|1987.22|1978.52|1988.02|1979.32|1987.22|1978.52|34
1626930560000|2021-07-22 05:09:20|1987.28|1978.58|1987.21|1978.51|1987.4|1978.7|1987.21|1978.51|21
1626930570000|2021-07-22 05:09:30|1987.23|1978.53|1987.54|1978.84|1987.54|1978.84|1987.23|1978.53|20
1626930580000|2021-07-22 05:09:40|1987.49|1978.79|1987.2|1978.5|1987.49|1978.79|1987.03|1978.33|25
1626930590000|2021-07-22 05:09:50|1987.09|1978.39|1987.4|1978.7|1987.44|1978.74|1986.85|1978.15|34
1626930600000|2021-07-22 05:10:00|1987.47|1978.77|1987.34|1978.64|1987.49|1978.79|1987.34|1978.64|17
1626930610000|2021-07-22 05:10:10|1987.37|1978.67|1987.2|1978.5|1987.48|1978.78|1987.13|1978.43|22
1626930620000|2021-07-22 05:10:20|1987.23|1978.53|1987.05|1978.35|1987.23|1978.53|1987.01|1978.31|34
1626930630000|2021-07-22 05:10:30|1987.2|1978.5|1986.51|1977.81|1987.2|1978.5|1986.5|1977.8|27
1626930640000|2021-07-22 05:10:40|1986.44|1977.74|1986.15|1977.45|1986.51|1977.81|1985.93|1977.23|30
1626930650000|2021-07-22 05:10:50|1986.3|1977.6|1985.53|1976.83|1986.3|1977.6|1985.34|1976.64|26
1626930660000|2021-07-22 05:11:00|1985.6|1976.9|1985.85|1977.15|1986.11|1977.41|1985.48|1976.78|36
1626930670000|2021-07-22 05:11:10|1985.84|1977.14|1986.51|1977.81|1986.76|1978.06|1985.63|1976.93|35
1626930680000|2021-07-22 05:11:20|1986.49|1977.79|1987.04|1978.34|1987.11|1978.41|1986.27|1977.57|34
1626930690000|2021-07-22 05:11:30|1987.07|1978.37|1986.96|1978.26|1987.08|1978.38|1986.86|1978.16|20
1626930700000|2021-07-22 05:11:40|1986.9|1978.2|1985.44|1976.74|1987.05|1978.35|1985.35|1976.65|29
1626930710000|2021-07-22 05:11:50|1985.54|1976.84|1984.59|1975.89|1985.62|1976.92|1984.53|1975.83|32
1626930720000|2021-07-22 05:12:00|1984.73|1976.03|1984.93|1976.23|1984.93|1976.23|1984.64|1975.94|24
1626930730000|2021-07-22 05:12:10|1984.97|1976.27|1985.11|1976.41|1985.32|1976.62|1984.55|1975.85|20
1626930740000|2021-07-22 05:12:20|1984.96|1976.26|1984.54|1975.84|1985.14|1976.44|1984.48|1975.78|25
1626930750000|2021-07-22 05:12:30|1984.52|1975.82|1984.62|1975.92|1984.74|1976.04|1984.44|1975.74|29
1626930760000|2021-07-22 05:12:40|1984.63|1975.93|1985.68|1976.98|1985.73|1977.03|1984.59|1975.89|27
1626930770000|2021-07-22 05:12:50|1985.67|1976.97|1985.87|1977.17|1985.9|1977.2|1985.67|1976.97|21
1626930780000|2021-07-22 05:13:00|1985.88|1977.18|1986.26|1977.56|1986.26|1977.56|1985.88|1977.18|19
1626930790000|2021-07-22 05:13:10|1986.28|1977.58|1986.94|1978.24|1987.15|1978.45|1986.28|1977.58|29
1626930800000|2021-07-22 05:13:20|1986.96|1978.26|1986.7|1978|1987.29|1978.59|1986.51|1977.81|25
1626930810000|2021-07-22 05:13:30|1986.77|1978.07|1986.83|1978.13|1986.83|1978.13|1986.61|1977.91|34
1626930820000|2021-07-22 05:13:40|1986.82|1978.12|1986.68|1977.98|1986.82|1978.12|1986.67|1977.97|16
1626930830000|2021-07-22 05:13:50|1986.72|1978.02|1985.75|1977.05|1986.84|1978.14|1985.72|1977.02|26
1626930840000|2021-07-22 05:14:00|1985.47|1976.77|1985.92|1977.22|1986.12|1977.42|1985.47|1976.77|36
1626930850000|2021-07-22 05:14:10|1985.93|1977.23|1986.12|1977.42|1986.14|1977.44|1985.93|1977.23|29
1626930860000|2021-07-22 05:14:20|1986.05|1977.35|1986.12|1977.42|1986.13|1977.43|1986.05|1977.35|4
1626930870000|2021-07-22 05:14:30|1986.13|1977.43|1985.62|1976.92|1986.13|1977.43|1985.14|1976.44|30
1626930880000|2021-07-22 05:14:40|1985.61|1976.91|1985.63|1976.93|1985.74|1977.04|1985.24|1976.54|32
1626930890000|2021-07-22 05:14:50|1985.67|1976.97|1985.63|1976.93|1985.75|1977.05|1985.33|1976.63|29
1626930900000|2021-07-22 05:15:00|1985.72|1977.02|1985.02|1976.32|1985.83|1977.13|1984.61|1975.91|30
1626930910000|2021-07-22 05:15:10|1984.91|1976.21|1983.81|1975.11|1985.01|1976.31|1983.81|1975.11|24
1626930920000|2021-07-22 05:15:20|1983.72|1975.02|1982.43|1973.73|1984.03|1975.33|1982.32|1973.62|36
1626930930000|2021-07-22 05:15:30|1982.35|1973.65|1982.02|1973.32|1982.37|1973.67|1981.84|1973.14|33
1626930940000|2021-07-22 05:15:40|1981.9|1973.2|1982.18|1973.48|1982.24|1973.54|1981.9|1973.2|24
1626930950000|2021-07-22 05:15:50|1982.13|1973.43|1982.13|1973.43|1982.21|1973.51|1982.05|1973.35|11
1626930960000|2021-07-22 05:16:00|1982.22|1973.52|1983.12|1974.42|1983.12|1974.42|1982.16|1973.46|14
1626930970000|2021-07-22 05:16:10|1983.14|1974.44|1983.2|1974.5|1983.27|1974.57|1983.11|1974.41|15
1626930980000|2021-07-22 05:16:20|1983.18|1974.48|1983.34|1974.64|1983.35|1974.65|1983.18|1974.48|11
1626930990000|2021-07-22 05:16:30|1983.27|1974.57|1984.35|1975.65|1984.6|1975.9|1983|1974.3|15
1626931000000|2021-07-22 05:16:40|1984.76|1976.06|1984|1975.3|1984.77|1976.07|1984|1975.3|13
1626931010000|2021-07-22 05:16:50|1983.96|1975.26|1983.57|1974.87|1983.96|1975.26|1983.36|1974.66|31
1626931020000|2021-07-22 05:17:00|1983.52|1974.82|1983.66|1974.96|1983.66|1974.96|1983|1974.3|32
1626931030000|2021-07-22 05:17:10|1983.84|1975.14|1983.84|1975.14|1983.87|1975.17|1983.65|1974.95|36
1626931040000|2021-07-22 05:17:20|1983.85|1975.15|1983.89|1975.19|1983.95|1975.25|1983.77|1975.07|34
1626931050000|2021-07-22 05:17:30|1983.84|1975.14|1983.37|1974.67|1983.87|1975.17|1983.36|1974.66|34
1626931060000|2021-07-22 05:17:40|1983.39|1974.69|1983.26|1974.56|1983.54|1974.84|1983.16|1974.46|29
1626931070000|2021-07-22 05:17:50|1983.05|1974.35|1982.13|1973.43|1983.05|1974.35|1981.99|1973.29|32
1626931080000|2021-07-22 05:18:00|1982.16|1973.46|1981.8|1973.1|1982.62|1973.92|1981.08|1972.38|36
1626931090000|2021-07-22 05:18:10|1981.69|1972.99|1981.54|1972.84|1981.85|1973.15|1981.46|1972.76|30
1626931100000|2021-07-22 05:18:20|1981.47|1972.77|1981.76|1973.06|1981.99|1973.29|1981.16|1972.46|31
1626931110000|2021-07-22 05:18:30|1981.78|1973.08|1981.57|1972.87|1981.79|1973.09|1981.12|1972.42|25
1626931120000|2021-07-22 05:18:40|1981.27|1972.57|1981.13|1972.43|1981.27|1972.57|1981.01|1972.31|21
1626931130000|2021-07-22 05:18:50|1981.12|1972.42|1980.43|1971.73|1981.6|1972.9|1980.43|1971.73|34
1626931140000|2021-07-22 05:19:00|1980.52|1971.82|1981.04|1972.34|1981.27|1972.57|1980.46|1971.76|32
1626931150000|2021-07-22 05:19:10|1980.46|1971.76|1979.89|1971.19|1980.85|1972.15|1979.57|1970.87|22
1626931160000|2021-07-22 05:19:20|1979.8|1971.1|1979.31|1970.61|1979.83|1971.13|1979.3|1970.6|33
1626931170000|2021-07-22 05:19:30|1979.55|1970.85|1979.64|1970.94|1979.64|1970.94|1979.06|1970.36|26
1626931180000|2021-07-22 05:19:40|1979.65|1970.95|1980.66|1971.96|1980.66|1971.96|1979.09|1970.39|32
1626931190000|2021-07-22 05:19:50|1980.61|1971.91|1980.76|1972.06|1980.99|1972.29|1980.55|1971.85|22
1626931200000|2021-07-22 05:20:00|1980.83|1972.13|1982.06|1973.36|1982.08|1973.38|1980.82|1972.12|26
1626931210000|2021-07-22 05:20:10|1982.09|1973.39|1981.5|1972.8|1982.09|1973.39|1981.29|1972.59|28
1626931220000|2021-07-22 05:20:20|1981.72|1973.02|1982.63|1973.93|1982.63|1973.93|1981.72|1973.02|25
1626931230000|2021-07-22 05:20:30|1982.61|1973.91|1982.56|1973.86|1982.71|1974.01|1982.5|1973.8|19
1626931240000|2021-07-22 05:20:40|1982.71|1974.01|1982.42|1973.72|1982.73|1974.03|1982.35|1973.65|17
1626931250000|2021-07-22 05:20:50|1982.21|1973.51|1984.35|1975.65|1984.38|1975.68|1981.96|1973.26|29
1626931260000|2021-07-22 05:21:00|1985|1976.3|1985.02|1976.32|1985.41|1976.71|1984.42|1975.72|27
1626931270000|2021-07-22 05:21:10|1984.93|1976.23|1984.66|1975.96|1985|1976.3|1984.42|1975.72|32
1626931280000|2021-07-22 05:21:20|1984.52|1975.82|1982.38|1973.68|1984.53|1975.83|1982.38|1973.68|30
1626931290000|2021-07-22 05:21:30|1982.37|1973.67|1982.46|1973.76|1982.46|1973.76|1982.37|1973.67|10
1626931300000|2021-07-22 05:21:40|1982.48|1973.78|1982.69|1973.99|1982.77|1974.07|1982.48|1973.78|24
1626931310000|2021-07-22 05:21:50|1982.62|1973.92|1982.67|1973.97|1982.67|1973.97|1982.58|1973.88|17
1626931320000|2021-07-22 05:22:00|1982.6|1973.9|1983.13|1974.43|1983.45|1974.75|1982.6|1973.9|14
1626931330000|2021-07-22 05:22:10|1983.21|1974.51|1983.28|1974.58|1983.58|1974.88|1983.2|1974.5|15
1626931340000|2021-07-22 05:22:20|1983.24|1974.54|1982.22|1973.52|1983.24|1974.54|1982.2|1973.5|21
1626931350000|2021-07-22 05:22:30|1982.23|1973.53|1982.62|1973.92|1982.62|1973.92|1982.21|1973.51|15
1626931360000|2021-07-22 05:22:40|1982.43|1973.73|1983.13|1974.43|1983.15|1974.45|1982.27|1973.57|25
1626931370000|2021-07-22 05:22:50|1983.06|1974.36|1982.77|1974.07|1983.1|1974.4|1982.68|1973.98|28
1626931380000|2021-07-22 05:23:00|1982.73|1974.03|1983.76|1975.06|1983.84|1975.14|1982.65|1973.95|33
1626931390000|2021-07-22 05:23:10|1983.92|1975.22|1983.06|1974.36|1984.15|1975.45|1983.06|1974.36|28
1626931400000|2021-07-22 05:23:20|1983.03|1974.33|1984.09|1975.39|1984.12|1975.42|1983.02|1974.32|23
1626931410000|2021-07-22 05:23:30|1984.1|1975.4|1984.59|1975.89|1984.63|1975.93|1984|1975.3|17
1626931420000|2021-07-22 05:23:40|1984.61|1975.91|1984.52|1975.82|1984.62|1975.92|1984.48|1975.78|11
1626931430000|2021-07-22 05:23:50|1984.51|1975.81|1984.38|1975.68|1984.51|1975.81|1984.06|1975.36|13
1626931440000|2021-07-22 05:24:00|1984.25|1975.55|1983.48|1974.78|1984.25|1975.55|1983.16|1974.46|30
1626931450000|2021-07-22 05:24:10|1983.57|1974.87|1983.69|1974.99|1984.01|1975.31|1983.4|1974.7|26
1626931460000|2021-07-22 05:24:20|1983.7|1975|1983.24|1974.54|1983.78|1975.08|1983.23|1974.53|25
1626931470000|2021-07-22 05:24:30|1983.22|1974.52|1983.53|1974.83|1983.8|1975.1|1983.22|1974.52|22
1626931480000|2021-07-22 05:24:40|1983.55|1974.85|1983.68|1974.98|1983.68|1974.98|1983.28|1974.58|16
1626931490000|2021-07-22 05:24:50|1983.67|1974.97|1984.66|1975.96|1984.85|1976.15|1983.62|1974.92|31
1626931500000|2021-07-22 05:25:00|1984.47|1975.77|1984.61|1975.91|1984.77|1976.07|1984.21|1975.51|27
1626931510000|2021-07-22 05:25:10|1984.56|1975.86|1984.34|1975.64|1984.56|1975.86|1983.88|1975.18|37
1626931520000|2021-07-22 05:25:20|1984.35|1975.65|1984.24|1975.54|1984.45|1975.75|1984.15|1975.45|29
1626931530000|2021-07-22 05:25:30|1984.28|1975.58|1985.14|1976.44|1985.14|1976.44|1984.09|1975.39|23
1626931540000|2021-07-22 05:25:40|1985.09|1976.39|1986.39|1977.69|1986.39|1977.69|1985.09|1976.39|21
1626931550000|2021-07-22 05:25:50|1986.38|1977.68|1985.74|1977.04|1986.64|1977.94|1985.65|1976.95|21
1626931560000|2021-07-22 05:26:00|1985.77|1977.07|1986.38|1977.68|1986.45|1977.75|1985.62|1976.92|23
1626931570000|2021-07-22 05:26:10|1986.42|1977.72|1986.6|1977.9|1986.87|1978.17|1986.28|1977.58|21
1626931580000|2021-07-22 05:26:20|1986.55|1977.85|1986.34|1977.64|1986.6|1977.9|1986.18|1977.48|15
1626931590000|2021-07-22 05:26:30|1986.1|1977.4|1986.18|1977.48|1986.25|1977.55|1986.09|1977.39|5
1626931600000|2021-07-22 05:26:40|1985.9|1977.2|1985.6|1976.9|1986.22|1977.52|1985.39|1976.69|17
1626931610000|2021-07-22 05:26:50|1985.49|1976.79|1985.49|1976.79|1985.6|1976.9|1985.38|1976.68|18
1626931620000|2021-07-22 05:27:00|1985.53|1976.83|1985.49|1976.79|1985.61|1976.91|1985.45|1976.75|27
1626931630000|2021-07-22 05:27:10|1985.58|1976.88|1984.58|1975.88|1985.58|1976.88|1984.48|1975.78|30
1626931640000|2021-07-22 05:27:20|1984.47|1975.77|1983.77|1975.07|1984.47|1975.77|1983.77|1975.07|28
1626931650000|2021-07-22 05:27:30|1983.78|1975.08|1984.08|1975.38|1984.08|1975.38|1983.66|1974.96|10
1626931660000|2021-07-22 05:27:40|1983.93|1975.23|1984.12|1975.42|1984.12|1975.42|1983.9|1975.2|6
1626931680000|2021-07-22 05:28:00|1984.02|1975.32|1984.12|1975.42|1984.12|1975.42|1983.98|1975.28|8
1626931700000|2021-07-22 05:28:20|1984|1975.3|1984.52|1975.82|1984.52|1975.82|1984|1975.3|11
1626931710000|2021-07-22 05:28:30|1984.5|1975.8|1984.58|1975.88|1984.74|1976.04|1984.18|1975.48|15
1626931720000|2021-07-22 05:28:40|1984.5|1975.8|1984.57|1975.87|1984.59|1975.89|1984.5|1975.8|7
1626931730000|2021-07-22 05:28:50|1984.58|1975.88|1984.58|1975.88|1984.58|1975.88|1984.58|1975.88|1
1626931740000|2021-07-22 05:29:00|1984.53|1975.83|1984.53|1975.83|1984.55|1975.85|1984.53|1975.83|3
1626931750000|2021-07-22 05:29:10|1984.58|1975.88|1983.7|1975|1984.58|1975.88|1983.17|1974.47|20
1626931760000|2021-07-22 05:29:20|1983.68|1974.98|1983.71|1975.01|1983.72|1975.02|1983.65|1974.95|5
1626931770000|2021-07-22 05:29:30|1983.7|1975|1983.82|1975.12|1984.42|1975.72|1983.36|1974.66|28
1626931780000|2021-07-22 05:29:40|1983.77|1975.07|1984.42|1975.72|1984.42|1975.72|1983.58|1974.88|25
1626931790000|2021-07-22 05:29:50|1984.43|1975.73|1986.29|1977.59|1986.29|1977.59|1984.43|1975.73|28
1626931800000|2021-07-22 05:30:00|1986.26|1977.56|1986.17|1977.47|1986.52|1977.82|1986|1977.3|37
1626931810000|2021-07-22 05:30:10|1986.18|1977.48|1986.23|1977.53|1986.36|1977.66|1986.07|1977.37|19
1626931820000|2021-07-22 05:30:20|1986.28|1977.58|1987.79|1979.09|1987.97|1979.27|1986.12|1977.42|33
1626931830000|2021-07-22 05:30:30|1987.82|1979.12|1987.43|1978.73|1988.3|1979.6|1987.43|1978.73|32
1626931840000|2021-07-22 05:30:40|1987.44|1978.74|1987.98|1979.28|1987.98|1979.28|1987.17|1978.47|19
1626931850000|2021-07-22 05:30:50|1988.03|1979.33|1987.52|1978.82|1988.03|1979.33|1987.45|1978.75|26
1626931860000|2021-07-22 05:31:00|1987.43|1978.73|1987.54|1978.84|1987.54|1978.84|1987.26|1978.56|19
1626931870000|2021-07-22 05:31:10|1987.49|1978.79|1987.28|1978.58|1987.49|1978.79|1987.27|1978.57|15
1626931880000|2021-07-22 05:31:20|1987.11|1978.41|1986.5|1977.8|1987.11|1978.41|1986.27|1977.57|27
1626931890000|2021-07-22 05:31:30|1986.51|1977.81|1986.09|1977.39|1986.51|1977.81|1985.99|1977.29|20
1626931900000|2021-07-22 05:31:40|1986.1|1977.4|1987.24|1978.54|1987.44|1978.74|1986.1|1977.4|33
1626931910000|2021-07-22 05:31:50|1987.23|1978.53|1987.27|1978.57|1987.36|1978.66|1987.23|1978.53|14
1626931920000|2021-07-22 05:32:00|1987.28|1978.58|1988.2|1979.5|1988.26|1979.56|1987.18|1978.48|27
1626931930000|2021-07-22 05:32:10|1988.21|1979.51|1991.26|1982.56|1991.26|1982.56|1988.21|1979.51|31
1626931940000|2021-07-22 05:32:20|1991.02|1982.32|1989.33|1980.63|1991.02|1982.32|1989.03|1980.33|37
1626931950000|2021-07-22 05:32:30|1989.31|1980.61|1989.39|1980.69|1989.45|1980.75|1989.07|1980.37|27
1626931960000|2021-07-22 05:32:40|1989.12|1980.42|1989.18|1980.48|1989.38|1980.68|1989.11|1980.41|13
1626931970000|2021-07-22 05:32:50|1989.33|1980.63|1987.48|1978.78|1989.33|1980.63|1987.17|1978.47|23
1626931980000|2021-07-22 05:33:00|1987.43|1978.73|1987.25|1978.55|1987.43|1978.73|1987.17|1978.47|20
1626931990000|2021-07-22 05:33:10|1987.22|1978.52|1986.92|1978.22|1987.46|1978.76|1986.64|1977.94|35
1626932000000|2021-07-22 05:33:20|1987|1978.3|1986.75|1978.05|1987.23|1978.53|1986.55|1977.85|27
1626932010000|2021-07-22 05:33:30|1986.73|1978.03|1986.42|1977.72|1986.74|1978.04|1986.42|1977.72|22
1626932020000|2021-07-22 05:33:40|1986.39|1977.69|1985.9|1977.2|1986.43|1977.73|1985.9|1977.2|20
1626932030000|2021-07-22 05:33:50|1985.88|1977.18|1985.5|1976.8|1986.02|1977.32|1985.43|1976.73|14
1626932040000|2021-07-22 05:34:00|1985.22|1976.52|1985.22|1976.52|1985.22|1976.52|1985.22|1976.52|1
1626932050000|2021-07-22 05:34:10|1985.2|1976.5|1984.18|1975.48|1985.35|1976.65|1984.14|1975.44|13
1626932060000|2021-07-22 05:34:20|1984.42|1975.72|1983.48|1974.78|1984.42|1975.72|1983.22|1974.52|10
1626932070000|2021-07-22 05:34:30|1983.4|1974.7|1983.78|1975.08|1983.78|1975.08|1983.4|1974.7|24
1626932080000|2021-07-22 05:34:40|1984.17|1975.47|1985.03|1976.33|1985.56|1976.86|1983.94|1975.24|32
1626932090000|2021-07-22 05:34:50|1985.04|1976.34|1984.54|1975.84|1985.07|1976.37|1984.53|1975.83|17
1626932100000|2021-07-22 05:35:00|1984.55|1975.85|1985.47|1976.77|1985.88|1977.18|1984.55|1975.85|25
1626932110000|2021-07-22 05:35:10|1985.36|1976.66|1984.85|1976.15|1985.36|1976.66|1984.16|1975.46|20
1626932120000|2021-07-22 05:35:20|1984.83|1976.13|1984.57|1975.87|1984.86|1976.16|1984.57|1975.87|13
1626932130000|2021-07-22 05:35:30|1984.35|1975.65|1984.13|1975.43|1984.35|1975.65|1984.13|1975.43|9
1626932140000|2021-07-22 05:35:40|1984.12|1975.42|1983.9|1975.2|1984.12|1975.42|1983.76|1975.06|16
1626932150000|2021-07-22 05:35:50|1983.89|1975.19|1983.81|1975.11|1983.9|1975.2|1983.71|1975.01|13
1626932160000|2021-07-22 05:36:00|1983.69|1974.99|1983.76|1975.06|1984.27|1975.57|1983.58|1974.88|15
1626932170000|2021-07-22 05:36:10|1983.74|1975.04|1983.66|1974.96|1983.77|1975.07|1983.62|1974.92|20
1626932180000|2021-07-22 05:36:20|1983.64|1974.94|1983.63|1974.93|1983.64|1974.94|1983.61|1974.91|9
1626932190000|2021-07-22 05:36:30|1983.64|1974.94|1983.31|1974.61|1983.64|1974.94|1983.28|1974.58|9
1626932200000|2021-07-22 05:36:40|1983.39|1974.69|1982.78|1974.08|1983.39|1974.69|1982.54|1973.84|18
1626932210000|2021-07-22 05:36:50|1982.72|1974.02|1982.66|1973.96|1982.85|1974.15|1982.66|1973.96|7
1626932220000|2021-07-22 05:37:00|1982.78|1974.08|1982.79|1974.09|1982.92|1974.22|1982.68|1973.98|26
1626932230000|2021-07-22 05:37:10|1982.74|1974.04|1982.41|1973.71|1983.11|1974.41|1982.41|1973.71|29
1626932240000|2021-07-22 05:37:20|1982.46|1973.76|1981.94|1973.24|1982.52|1973.82|1981.93|1973.23|26
1626932250000|2021-07-22 05:37:30|1982.03|1973.33|1982.07|1973.37|1982.07|1973.37|1981.98|1973.28|9
1626932260000|2021-07-22 05:37:40|1982.03|1973.33|1981.96|1973.26|1982.26|1973.56|1981.77|1973.07|29
1626932270000|2021-07-22 05:37:50|1982.22|1973.52|1981.53|1972.83|1982.22|1973.52|1981.33|1972.63|26
1626932280000|2021-07-22 05:38:00|1981.48|1972.78|1981.68|1972.98|1982.38|1973.68|1981.48|1972.78|24
1626932290000|2021-07-22 05:38:10|1981.69|1972.99|1982.15|1973.45|1982.72|1974.02|1981.69|1972.99|18
1626932300000|2021-07-22 05:38:20|1982.16|1973.46|1981.68|1972.98|1982.16|1973.46|1981.56|1972.86|8
1626932310000|2021-07-22 05:38:30|1981.63|1972.93|1981.25|1972.55|1981.63|1972.93|1981.23|1972.53|10
1626932320000|2021-07-22 05:38:40|1981.23|1972.53|1980.94|1972.24|1981.23|1972.53|1980.84|1972.14|14
1626932330000|2021-07-22 05:38:50|1981.32|1972.62|1981.34|1972.64|1981.63|1972.93|1980.95|1972.25|12
1626932340000|2021-07-22 05:39:00|1981.35|1972.65|1981.28|1972.58|1982|1973.3|1980.98|1972.28|27
1626932350000|2021-07-22 05:39:10|1981.2|1972.5|1980.84|1972.14|1981.3|1972.6|1980.78|1972.08|30
1626932360000|2021-07-22 05:39:20|1980.82|1972.12|1980.48|1971.78|1980.93|1972.23|1980.48|1971.78|19
1626932370000|2021-07-22 05:39:30|1980.39|1971.69|1979.34|1970.64|1980.39|1971.69|1979.34|1970.64|24
1626932380000|2021-07-22 05:39:40|1979.33|1970.63|1980.39|1971.69|1980.39|1971.69|1979.27|1970.57|24
1626932390000|2021-07-22 05:39:50|1980.37|1971.67|1980.39|1971.69|1980.42|1971.72|1980.37|1971.67|7
1626932400000|2021-07-22 05:40:00|1980.41|1971.71|1980.48|1971.78|1980.48|1971.78|1980.27|1971.57|17
1626932410000|2021-07-22 05:40:10|1980.51|1971.81|1980.06|1971.36|1980.51|1971.81|1980.04|1971.34|17
1626932420000|2021-07-22 05:40:20|1980.07|1971.37|1978.65|1969.95|1980.19|1971.49|1978.64|1969.94|30
1626932430000|2021-07-22 05:40:30|1978.8|1970.1|1978.41|1969.71|1979.26|1970.56|1977.96|1969.26|30
1626932440000|2021-07-22 05:40:40|1978.44|1969.74|1978.15|1969.45|1978.7|1970|1977.97|1969.27|34
1626932450000|2021-07-22 05:40:50|1978.01|1969.31|1976.62|1967.92|1978.01|1969.31|1976.41|1967.71|34
1626932460000|2021-07-22 05:41:00|1976.6|1967.9|1976.67|1967.97|1976.77|1968.07|1976.41|1967.71|35
1626932470000|2021-07-22 05:41:10|1976.76|1968.06|1977.34|1968.64|1977.43|1968.73|1976.7|1968|28
1626932480000|2021-07-22 05:41:20|1977.41|1968.71|1977.76|1969.06|1977.84|1969.14|1977.34|1968.64|26
1626932490000|2021-07-22 05:41:30|1977.8|1969.1|1977.86|1969.16|1977.87|1969.17|1977.72|1969.02|29
1626932500000|2021-07-22 05:41:40|1977.88|1969.18|1977.89|1969.19|1977.95|1969.25|1977.8|1969.1|18
1626932510000|2021-07-22 05:41:50|1977.88|1969.18|1978.31|1969.61|1978.39|1969.69|1977.83|1969.13|22
1626932520000|2021-07-22 05:42:00|1978.32|1969.62|1978.45|1969.75|1978.47|1969.77|1978.32|1969.62|20
1626932530000|2021-07-22 05:42:10|1978.43|1969.73|1979.19|1970.49|1979.19|1970.49|1978.35|1969.65|15
1626932540000|2021-07-22 05:42:20|1979.15|1970.45|1979.15|1970.45|1979.19|1970.49|1979.13|1970.43|6
1626932550000|2021-07-22 05:42:30|1979.16|1970.46|1977.8|1969.1|1979.18|1970.48|1977.8|1969.1|15
1626932560000|2021-07-22 05:42:40|1977.81|1969.11|1977.71|1969.01|1977.83|1969.13|1977.71|1969.01|11
1626932570000|2021-07-22 05:42:50|1977.74|1969.04|1977.7|1969|1977.74|1969.04|1977.66|1968.96|5
1626932580000|2021-07-22 05:43:00|1977.73|1969.03|1976.42|1967.72|1977.73|1969.03|1976.27|1967.57|26
1626932590000|2021-07-22 05:43:10|1976.4|1967.7|1975.17|1966.47|1976.5|1967.8|1975.11|1966.41|27
1626932600000|2021-07-22 05:43:20|1975.11|1966.41|1975.28|1966.58|1975.79|1967.09|1975.05|1966.35|32
1626932610000|2021-07-22 05:43:30|1975.34|1966.64|1976.81|1968.11|1977.03|1968.33|1975.34|1966.64|33
1626932620000|2021-07-22 05:43:40|1976.77|1968.07|1976.9|1968.2|1977.32|1968.62|1976.69|1967.99|33
1626932630000|2021-07-22 05:43:50|1977.03|1968.33|1978.14|1969.44|1978.18|1969.48|1977.03|1968.33|30
1626932640000|2021-07-22 05:44:00|1978.25|1969.55|1978.54|1969.84|1978.57|1969.87|1977.8|1969.1|22
1626932650000|2021-07-22 05:44:10|1978.53|1969.83|1978.16|1969.46|1978.53|1969.83|1978.05|1969.35|13
1626932660000|2021-07-22 05:44:20|1978.21|1969.51|1978.06|1969.36|1978.21|1969.51|1978.06|1969.36|3
1626932670000|2021-07-22 05:44:30|1978.12|1969.42|1978.08|1969.38|1978.2|1969.5|1978.08|1969.38|7
1626932680000|2021-07-22 05:44:40|1978.39|1969.69|1977.91|1969.21|1978.64|1969.94|1977.38|1968.68|24
1626932690000|2021-07-22 05:44:50|1977.88|1969.18|1978.7|1970|1978.77|1970.07|1977.88|1969.18|30
1626932700000|2021-07-22 05:45:00|1978.71|1970.01|1979.08|1970.38|1979.09|1970.39|1978.71|1970.01|19
1626932710000|2021-07-22 05:45:10|1979.22|1970.52|1977.84|1969.14|1979.22|1970.52|1977.82|1969.12|27
1626932720000|2021-07-22 05:45:20|1977.82|1969.12|1977.59|1968.89|1977.82|1969.12|1977.59|1968.89|9
1626932730000|2021-07-22 05:45:30|1977.74|1969.04|1977.12|1968.42|1977.74|1969.04|1976.94|1968.24|15
1626932740000|2021-07-22 05:45:40|1976.95|1968.25|1976.33|1967.63|1977.12|1968.42|1976.19|1967.49|19
1626932750000|2021-07-22 05:45:50|1976.22|1967.52|1976.41|1967.71|1976.84|1968.14|1976.1|1967.4|20
1626932760000|2021-07-22 05:46:00|1976.39|1967.69|1977.89|1969.19|1977.97|1969.27|1976.33|1967.63|32
1626932770000|2021-07-22 05:46:10|1977.88|1969.18|1976.66|1967.96|1977.88|1969.18|1976.53|1967.83|28
1626932780000|2021-07-22 05:46:20|1976.64|1967.94|1976.61|1967.91|1976.64|1967.94|1976.04|1967.34|20
1626932790000|2021-07-22 05:46:30|1976.62|1967.92|1975.79|1967.09|1976.67|1967.97|1975.79|1967.09|24
1626932800000|2021-07-22 05:46:40|1975.66|1966.96|1975.79|1967.09|1976.05|1967.35|1974.98|1966.28|35
1626932810000|2021-07-22 05:46:50|1975.62|1966.92|1974.97|1966.27|1975.72|1967.02|1974.46|1965.76|24
1626932820000|2021-07-22 05:47:00|1974.95|1966.25|1974.77|1966.07|1975.15|1966.45|1974.76|1966.06|27
1626932830000|2021-07-22 05:47:10|1974.82|1966.12|1975.51|1966.81|1975.57|1966.87|1974.53|1965.83|30
1626932840000|2021-07-22 05:47:20|1975.52|1966.82|1974.22|1965.52|1975.52|1966.82|1974.16|1965.46|23
1626932850000|2021-07-22 05:47:30|1974.13|1965.43|1973.18|1964.48|1974.28|1965.58|1973|1964.3|28
1626932860000|2021-07-22 05:47:40|1973.01|1964.31|1971.58|1962.88|1973.1|1964.4|1970.96|1962.26|31
1626932870000|2021-07-22 05:47:50|1971.57|1962.87|1973.1|1964.4|1973.1|1964.4|1971.46|1962.76|28
1626932880000|2021-07-22 05:48:00|1972.85|1964.15|1972.22|1963.52|1972.86|1964.16|1971.57|1962.87|33
1626932890000|2021-07-22 05:48:10|1972.26|1963.56|1972.95|1964.25|1973.59|1964.89|1972.02|1963.32|38
1626932900000|2021-07-22 05:48:20|1973.1|1964.4|1973.57|1964.87|1973.6|1964.9|1972.73|1964.03|32
1626932910000|2021-07-22 05:48:30|1973.6|1964.9|1973.36|1964.66|1973.81|1965.11|1973.36|1964.66|28
1626932920000|2021-07-22 05:48:40|1973.42|1964.72|1972.94|1964.24|1973.53|1964.83|1972.88|1964.18|23
1626932930000|2021-07-22 05:48:50|1972.98|1964.28|1973|1964.3|1973.35|1964.65|1972.92|1964.22|22
1626932940000|2021-07-22 05:49:00|1973.03|1964.33|1974.09|1965.39|1974.09|1965.39|1973.03|1964.33|23
1626932950000|2021-07-22 05:49:10|1974.1|1965.4|1972.38|1963.68|1974.19|1965.49|1972.37|1963.67|31
1626932960000|2021-07-22 05:49:20|1972.37|1963.67|1972|1963.3|1972.37|1963.67|1971.97|1963.27|28
1626932970000|2021-07-22 05:49:30|1972.01|1963.31|1971.41|1962.71|1972.36|1963.66|1971.3|1962.6|29
1626932980000|2021-07-22 05:49:40|1971.42|1962.72|1972.19|1963.49|1972.19|1963.49|1971.42|1962.72|27
1626932990000|2021-07-22 05:49:50|1972.14|1963.44|1972.22|1963.52|1972.45|1963.75|1971.92|1963.22|20
1626933000000|2021-07-22 05:50:00|1972.21|1963.51|1973.05|1964.35|1973.18|1964.48|1972.21|1963.51|20
1626933010000|2021-07-22 05:50:10|1973.2|1964.5|1973.9|1965.2|1973.9|1965.2|1973.2|1964.5|25
1626933020000|2021-07-22 05:50:20|1973.97|1965.27|1974.18|1965.48|1974.9|1966.2|1973.97|1965.27|26
1626933030000|2021-07-22 05:50:30|1974.23|1965.53|1973.8|1965.1|1974.36|1965.66|1973.73|1965.03|18
1626933040000|2021-07-22 05:50:40|1973.74|1965.04|1973.8|1965.1|1973.8|1965.1|1973.74|1965.04|3
1626933050000|2021-07-22 05:50:50|1973.79|1965.09|1973.75|1965.05|1973.79|1965.09|1973.75|1965.05|8
1626933060000|2021-07-22 05:51:00|1973.83|1965.13|1974.54|1965.84|1974.83|1966.13|1973.62|1964.92|23
1626933070000|2021-07-22 05:51:10|1974.83|1966.13|1973.59|1964.89|1974.93|1966.23|1973.52|1964.82|24
1626933080000|2021-07-22 05:51:20|1973.54|1964.84|1973.28|1964.58|1973.54|1964.84|1973.24|1964.54|24
1626933090000|2021-07-22 05:51:30|1973.29|1964.59|1972.29|1963.59|1973.29|1964.59|1972.06|1963.36|17
1626933100000|2021-07-22 05:51:40|1972.2|1963.5|1972.25|1963.55|1972.39|1963.69|1972.01|1963.31|27
1626933110000|2021-07-22 05:51:50|1972.28|1963.58|1972.94|1964.24|1972.94|1964.24|1972.26|1963.56|21
1626933120000|2021-07-22 05:52:00|1972.86|1964.16|1972.65|1963.95|1973.32|1964.62|1972.61|1963.91|22
1626933130000|2021-07-22 05:52:10|1972.67|1963.97|1972.85|1964.15|1972.86|1964.16|1972.65|1963.95|15
1626933140000|2021-07-22 05:52:20|1972.74|1964.04|1972.22|1963.52|1972.74|1964.04|1972.21|1963.51|17
1626933150000|2021-07-22 05:52:30|1972.23|1963.53|1972.21|1963.51|1972.23|1963.53|1972.21|1963.51|3
1626933160000|2021-07-22 05:52:40|1971.97|1963.27|1972.01|1963.31|1972.21|1963.51|1971.97|1963.27|16
1626933170000|2021-07-22 05:52:50|1972.05|1963.35|1972.05|1963.35|1972.08|1963.38|1971.98|1963.28|15
1626933180000|2021-07-22 05:53:00|1972.06|1963.36|1972.61|1963.91|1972.69|1963.99|1971.89|1963.19|19
1626933190000|2021-07-22 05:53:10|1972.59|1963.89|1972.6|1963.9|1972.82|1964.12|1972.59|1963.89|17
1626933200000|2021-07-22 05:53:20|1972.64|1963.94|1972.63|1963.93|1972.83|1964.13|1972.63|1963.93|22
1626933210000|2021-07-22 05:53:30|1972.62|1963.92|1972.62|1963.92|1972.62|1963.92|1972.33|1963.63|29
1626933220000|2021-07-22 05:53:40|1972.66|1963.96|1972.62|1963.92|1972.74|1964.04|1972.39|1963.69|17
1626933230000|2021-07-22 05:53:50|1972.6|1963.9|1972.56|1963.86|1972.62|1963.92|1972.47|1963.77|21
1626933240000|2021-07-22 05:54:00|1972.49|1963.79|1972.91|1964.21|1972.91|1964.21|1972.49|1963.79|14
1626933250000|2021-07-22 05:54:10|1972.92|1964.22|1973.15|1964.45|1973.15|1964.45|1972.91|1964.21|12
1626933260000|2021-07-22 05:54:20|1973.11|1964.41|1973.76|1965.06|1973.77|1965.07|1973.11|1964.41|22
1626933270000|2021-07-22 05:54:30|1973.75|1965.05|1973.58|1964.88|1974.03|1965.33|1973.34|1964.64|21
1626933280000|2021-07-22 05:54:40|1973.63|1964.93|1973.97|1965.27|1974.09|1965.39|1973.63|1964.93|20
1626933290000|2021-07-22 05:54:50|1973.93|1965.23|1973.86|1965.16|1974.32|1965.62|1973.84|1965.14|24
1626933300000|2021-07-22 05:55:00|1973.88|1965.18|1973.44|1964.74|1973.88|1965.18|1972.89|1964.19|27
1626933310000|2021-07-22 05:55:10|1973.46|1964.76|1973.5|1964.8|1973.77|1965.07|1973.35|1964.65|19
1626933320000|2021-07-22 05:55:20|1973.48|1964.78|1973.56|1964.86|1973.6|1964.9|1973.4|1964.7|15
1626933330000|2021-07-22 05:55:30|1973.4|1964.7|1973.68|1964.98|1973.76|1965.06|1973.4|1964.7|17
1626933340000|2021-07-22 05:55:40|1973.69|1964.99|1973.72|1965.02|1973.78|1965.08|1973.68|1964.98|19
1626933350000|2021-07-22 05:55:50|1973.7|1965|1973.64|1964.94|1973.72|1965.02|1973.6|1964.9|23
1626933360000|2021-07-22 05:56:00|1973.63|1964.93|1973.81|1965.11|1974.07|1965.37|1973.63|1964.93|22
1626933370000|2021-07-22 05:56:10|1973.72|1965.02|1974.65|1965.95|1975.04|1966.34|1973.72|1965.02|36
1626933380000|2021-07-22 05:56:20|1974.61|1965.91|1974.69|1965.99|1974.71|1966.01|1974.56|1965.86|16
1626933390000|2021-07-22 05:56:30|1974.71|1966.01|1974.63|1965.93|1974.71|1966.01|1974.62|1965.92|11
1626933400000|2021-07-22 05:56:40|1974.49|1965.79|1974.34|1965.64|1974.52|1965.82|1974.34|1965.64|5
1626933410000|2021-07-22 05:56:50|1974.37|1965.67|1974.27|1965.57|1974.37|1965.67|1974.22|1965.52|11
1626933420000|2021-07-22 05:57:00|1974.3|1965.6|1973.83|1965.13|1974.35|1965.65|1973.63|1964.93|26
1626933430000|2021-07-22 05:57:10|1973.84|1965.14|1973.41|1964.71|1973.86|1965.16|1973.27|1964.57|18
1626933440000|2021-07-22 05:57:20|1973.49|1964.79|1972.66|1963.96|1973.58|1964.88|1972.57|1963.87|21
1626933450000|2021-07-22 05:57:30|1972.65|1963.95|1972.82|1964.12|1973.03|1964.33|1972.53|1963.83|28
1626933460000|2021-07-22 05:57:40|1972.81|1964.11|1973.21|1964.51|1973.41|1964.71|1972.77|1964.07|33
1626933470000|2021-07-22 05:57:50|1973.19|1964.49|1973.27|1964.57|1973.36|1964.66|1973.12|1964.42|23
1626933480000|2021-07-22 05:58:00|1973.09|1964.39|1974.26|1965.56|1974.28|1965.58|1972.85|1964.15|29
1626933490000|2021-07-22 05:58:10|1974.33|1965.63|1974.25|1965.55|1974.34|1965.64|1974.19|1965.49|17
1626933500000|2021-07-22 05:58:20|1974.27|1965.57|1974.3|1965.6|1974.34|1965.64|1974.23|1965.53|15
1626933510000|2021-07-22 05:58:30|1974.27|1965.57|1974.33|1965.63|1974.33|1965.63|1974.27|1965.57|5
1626933520000|2021-07-22 05:58:40|1974.35|1965.65|1973.57|1964.87|1974.35|1965.65|1973.49|1964.79|27
1626933530000|2021-07-22 05:58:50|1973.62|1964.92|1974.14|1965.44|1974.14|1965.44|1973.36|1964.66|22
1626933540000|2021-07-22 05:59:00|1974.15|1965.45|1973.92|1965.22|1974.15|1965.45|1973.65|1964.95|26
1626933550000|2021-07-22 05:59:10|1973.89|1965.19|1974.17|1965.47|1974.33|1965.63|1973.89|1965.19|16
1626933560000|2021-07-22 05:59:20|1974.2|1965.5|1973.67|1964.97|1974.2|1965.5|1973.67|1964.97|18
1626933570000|2021-07-22 05:59:30|1973.36|1964.66|1972.64|1963.94|1973.39|1964.69|1972.59|1963.89|21
1626933580000|2021-07-22 05:59:40|1972.59|1963.89|1972.67|1963.97|1972.79|1964.09|1972.57|1963.87|22
1626933590000|2021-07-22 05:59:50|1972.72|1964.02|1972.67|1963.97|1972.8|1964.1|1972.62|1963.92|10
1626933600000|2021-07-22 06:00:00|1972.64|1963.94|1971.62|1962.92|1972.68|1963.98|1971.62|1962.92|30
1626933610000|2021-07-22 06:00:10|1971.59|1962.89|1971.37|1962.67|1971.59|1962.89|1971.16|1962.46|21
1626933620000|2021-07-22 06:00:20|1971.3|1962.6|1970.23|1961.53|1971.31|1962.61|1970.13|1961.43|24
1626933630000|2021-07-22 06:00:30|1970.34|1961.64|1971.26|1962.56|1971.34|1962.64|1970.34|1961.64|25
1626933640000|2021-07-22 06:00:40|1971.54|1962.84|1973.83|1965.13|1973.83|1965.13|1971.54|1962.84|29
1626933650000|2021-07-22 06:00:50|1973.82|1965.12|1973.72|1965.02|1973.83|1965.13|1973.65|1964.95|16
1626933660000|2021-07-22 06:01:00|1973.6|1964.9|1975.7|1967|1975.99|1967.29|1973.6|1964.9|35
1626933670000|2021-07-22 06:01:10|1975.77|1967.07|1977.72|1969.02|1978.06|1969.36|1975.74|1967.04|34
1626933680000|2021-07-22 06:01:20|1977.97|1969.27|1976.63|1967.93|1978.05|1969.35|1976.48|1967.78|26
1626933690000|2021-07-22 06:01:30|1976.57|1967.87|1975.75|1967.05|1976.74|1968.04|1975.52|1966.82|18
1626933700000|2021-07-22 06:01:40|1975.55|1966.85|1975.51|1966.81|1976.07|1967.37|1975.48|1966.78|30
1626933710000|2021-07-22 06:01:50|1975.65|1966.95|1977.29|1968.59|1977.41|1968.71|1975.52|1966.82|30
1626933720000|2021-07-22 06:02:00|1977.15|1968.45|1976.37|1967.67|1977.25|1968.55|1976.24|1967.54|39
1626933730000|2021-07-22 06:02:10|1976.41|1967.71|1977.54|1968.84|1977.68|1968.98|1976.41|1967.71|28
1626933740000|2021-07-22 06:02:20|1977.55|1968.85|1979.55|1970.85|1979.55|1970.85|1977.51|1968.81|30
1626933750000|2021-07-22 06:02:30|1979.49|1970.79|1978.52|1969.82|1979.81|1971.11|1978.25|1969.55|37
1626933760000|2021-07-22 06:02:40|1978.43|1969.73|1978.22|1969.52|1978.62|1969.92|1978.15|1969.45|24
1626933770000|2021-07-22 06:02:50|1978.23|1969.53|1978.66|1969.96|1979.11|1970.41|1978.12|1969.42|26
1626933780000|2021-07-22 06:03:00|1978.61|1969.91|1977.44|1968.74|1978.61|1969.91|1977.4|1968.7|24
1626933790000|2021-07-22 06:03:10|1977.43|1968.73|1977.23|1968.53|1977.59|1968.89|1977.23|1968.53|23
1626933800000|2021-07-22 06:03:20|1977.16|1968.46|1976.69|1967.99|1977.16|1968.46|1976.55|1967.85|25
1626933810000|2021-07-22 06:03:30|1976.7|1968|1976.7|1968|1976.88|1968.18|1976.59|1967.89|6
1626933820000|2021-07-22 06:03:40|1976.74|1968.04|1976.41|1967.71|1976.74|1968.04|1976.36|1967.66|12
1626933830000|2021-07-22 06:03:50|1976.38|1967.68|1976.79|1968.09|1976.79|1968.09|1976.38|1967.68|6
1626933840000|2021-07-22 06:04:00|1976.8|1968.1|1977.71|1969.01|1977.71|1969.01|1976.8|1968.1|26
1626933850000|2021-07-22 06:04:10|1977.68|1968.98|1978.28|1969.58|1978.3|1969.6|1977.63|1968.93|20
1626933860000|2021-07-22 06:04:20|1978.29|1969.59|1978.27|1969.57|1978.35|1969.65|1977.94|1969.24|19
1626933870000|2021-07-22 06:04:30|1978.12|1969.42|1978.23|1969.53|1978.33|1969.63|1978.12|1969.42|17
1626933880000|2021-07-22 06:04:40|1978.24|1969.54|1978.85|1970.15|1978.87|1970.17|1978.24|1969.54|17
1626933890000|2021-07-22 06:04:50|1978.88|1970.18|1979.22|1970.52|1979.22|1970.52|1978.79|1970.09|19
1626933900000|2021-07-22 06:05:00|1979.25|1970.55|1979.02|1970.32|1979.26|1970.56|1978.57|1969.87|30
1626933910000|2021-07-22 06:05:10|1979.03|1970.33|1980.6|1971.9|1980.6|1971.9|1979.03|1970.33|34
1626933920000|2021-07-22 06:05:20|1980.62|1971.92|1979.95|1971.25|1980.97|1972.27|1979.9|1971.2|28
1626933930000|2021-07-22 06:05:30|1979.92|1971.22|1981.24|1972.54|1981.24|1972.54|1979.82|1971.12|32
1626933940000|2021-07-22 06:05:40|1981.16|1972.46|1982.21|1973.51|1982.6|1973.9|1981.16|1972.46|38
1626933950000|2021-07-22 06:05:50|1982.22|1973.52|1982.98|1974.28|1982.98|1974.28|1981.71|1973.01|36
1626933960000|2021-07-22 06:06:00|1983|1974.3|1982.96|1974.26|1983.39|1974.69|1982.38|1973.68|31
1626933970000|2021-07-22 06:06:10|1982.94|1974.24|1983.24|1974.54|1983.24|1974.54|1982.54|1973.84|30
1626933980000|2021-07-22 06:06:20|1983.23|1974.53|1984.82|1976.12|1984.82|1976.12|1983|1974.3|29
1626933990000|2021-07-22 06:06:30|1985.2|1976.5|1985.4|1976.7|1985.44|1976.74|1984.53|1975.83|33
1626934000000|2021-07-22 06:06:40|1985.48|1976.78|1986.65|1977.95|1986.76|1978.06|1985.45|1976.75|31
1626934010000|2021-07-22 06:06:50|1986.58|1977.88|1987.08|1978.38|1987.24|1978.54|1986.58|1977.88|36
1626934020000|2021-07-22 06:07:00|1987.05|1978.35|1984.85|1976.15|1987.17|1978.47|1984.85|1976.15|38
1626934030000|2021-07-22 06:07:10|1985.03|1976.33|1986.58|1977.88|1986.58|1977.88|1984.84|1976.14|32
1626934040000|2021-07-22 06:07:20|1986.7|1978|1985.99|1977.29|1986.9|1978.2|1985.99|1977.29|30
1626934050000|2021-07-22 06:07:30|1985.9|1977.2|1984.81|1976.11|1986.15|1977.45|1984.81|1976.11|34
1626934060000|2021-07-22 06:07:40|1984.79|1976.09|1984.3|1975.6|1984.86|1976.16|1983.86|1975.16|39
1626934070000|2021-07-22 06:07:50|1984.19|1975.49|1984.49|1975.79|1984.81|1976.11|1984.19|1975.49|33
1626934080000|2021-07-22 06:08:00|1984.65|1975.95|1984.48|1975.78|1984.8|1976.1|1984.16|1975.46|36
1626934090000|2021-07-22 06:08:10|1984.33|1975.63|1984.16|1975.46|1984.75|1976.05|1984.16|1975.46|38
1626934100000|2021-07-22 06:08:20|1984.17|1975.47|1984.51|1975.81|1984.67|1975.97|1984.14|1975.44|31
1626934110000|2021-07-22 06:08:30|1984.5|1975.8|1983.51|1974.81|1984.5|1975.8|1983.16|1974.46|27
1626934120000|2021-07-22 06:08:40|1983.28|1974.58|1984.74|1976.04|1984.97|1976.27|1983.28|1974.58|33
1626934130000|2021-07-22 06:08:50|1984.7|1976|1984.26|1975.56|1984.99|1976.29|1984.26|1975.56|33
1626934140000|2021-07-22 06:09:00|1984.27|1975.57|1984.01|1975.31|1984.81|1976.11|1984.01|1975.31|32
1626934150000|2021-07-22 06:09:10|1983.97|1975.27|1983.29|1974.59|1984.16|1975.46|1983.23|1974.53|37
1626934160000|2021-07-22 06:09:20|1983.34|1974.64|1983.38|1974.68|1983.41|1974.71|1983.07|1974.37|25
1626934170000|2021-07-22 06:09:30|1983.39|1974.69|1984.12|1975.42|1984.18|1975.48|1983.33|1974.63|22
1626934180000|2021-07-22 06:09:40|1984.11|1975.41|1983.46|1974.76|1984.11|1975.41|1983.46|1974.76|25
1626934190000|2021-07-22 06:09:50|1983.71|1975.01|1983.05|1974.35|1983.84|1975.14|1982.99|1974.29|24
1626934200000|2021-07-22 06:10:00|1983.14|1974.44|1983.37|1974.67|1984.11|1975.41|1983.09|1974.39|29
1626934210000|2021-07-22 06:10:10|1983.35|1974.65|1983.3|1974.6|1983.41|1974.71|1982.37|1973.67|31
1626934220000|2021-07-22 06:10:20|1983.31|1974.61|1983.7|1975|1984.27|1975.57|1983.26|1974.56|26
1626934230000|2021-07-22 06:10:30|1983.93|1975.23|1984.07|1975.37|1984.28|1975.58|1983.93|1975.23|13
1626934240000|2021-07-22 06:10:40|1984.27|1975.57|1984.69|1975.99|1984.69|1975.99|1983.96|1975.26|11
1626934250000|2021-07-22 06:10:50|1984.59|1975.89|1984.72|1976.02|1984.72|1976.02|1984.47|1975.77|19
1626934260000|2021-07-22 06:11:00|1984.78|1976.08|1986.45|1977.75|1986.45|1977.75|1983.97|1975.27|32
1626934270000|2021-07-22 06:11:10|1986.39|1977.69|1985.93|1977.23|1986.39|1977.69|1985.65|1976.95|21
1626934280000|2021-07-22 06:11:20|1985.96|1977.26|1985.61|1976.91|1985.96|1977.26|1985.11|1976.41|33
1626934290000|2021-07-22 06:11:30|1985.62|1976.92|1984.79|1976.09|1985.63|1976.93|1984.78|1976.08|23
1626934300000|2021-07-22 06:11:40|1984.64|1975.94|1984.6|1975.9|1985.28|1976.58|1984.6|1975.9|31
1626934310000|2021-07-22 06:11:50|1984.63|1975.93|1984.71|1976.01|1984.81|1976.11|1984.61|1975.91|16
1626934320000|2021-07-22 06:12:00|1984.66|1975.96|1984.82|1976.12|1984.93|1976.23|1984.66|1975.96|18
1626934330000|2021-07-22 06:12:10|1984.85|1976.15|1985.53|1976.83|1985.53|1976.83|1984.85|1976.15|29
1626934340000|2021-07-22 06:12:20|1985.54|1976.84|1985.89|1977.19|1985.89|1977.19|1984.82|1976.12|30
1626934350000|2021-07-22 06:12:30|1985.82|1977.12|1985.77|1977.07|1985.99|1977.29|1985.67|1976.97|28
1626934360000|2021-07-22 06:12:40|1985.76|1977.06|1985.86|1977.16|1985.95|1977.25|1985.73|1977.03|18
1626934370000|2021-07-22 06:12:50|1985.72|1977.02|1985.88|1977.18|1985.93|1977.23|1985.72|1977.02|12
1626934380000|2021-07-22 06:13:00|1985.91|1977.21|1986.05|1977.35|1986.05|1977.35|1985.78|1977.08|6
1626934390000|2021-07-22 06:13:10|1986.04|1977.34|1986.1|1977.4|1986.1|1977.4|1986.04|1977.34|6
1626934400000|2021-07-22 06:13:20|1985.9|1977.2|1986|1977.3|1986|1977.3|1985.9|1977.2|3
1626934410000|2021-07-22 06:13:30|1986.02|1977.32|1985.98|1977.28|1986.09|1977.39|1985.96|1977.26|4
1626934420000|2021-07-22 06:13:40|1985.88|1977.18|1985.54|1976.84|1985.88|1977.18|1984.86|1976.16|14
1626934430000|2021-07-22 06:13:50|1985.5|1976.8|1985.84|1977.14|1985.87|1977.17|1985.36|1976.66|21
1626934440000|2021-07-22 06:14:00|1985.83|1977.13|1988.56|1979.86|1988.58|1979.88|1985.83|1977.13|33
1626934450000|2021-07-22 06:14:10|1988.68|1979.98|1987.78|1979.08|1988.68|1979.98|1987.78|1979.08|29
1626934460000|2021-07-22 06:14:20|1987.92|1979.22|1986.95|1978.25|1987.92|1979.22|1986.77|1978.07|33
1626934470000|2021-07-22 06:14:30|1986.8|1978.1|1987.32|1978.62|1987.74|1979.04|1986.58|1977.88|35
1626934480000|2021-07-22 06:14:40|1987.29|1978.59|1986.91|1978.21|1987.3|1978.6|1986.91|1978.21|23
1626934490000|2021-07-22 06:14:50|1986.99|1978.29|1986.76|1978.06|1987|1978.3|1986.35|1977.65|38
1626934500000|2021-07-22 06:15:00|1986.84|1978.14|1987.21|1978.51|1987.21|1978.51|1986.81|1978.11|26
1626934510000|2021-07-22 06:15:10|1987.14|1978.44|1988.84|1980.14|1988.84|1980.14|1987.14|1978.44|25
1626934520000|2021-07-22 06:15:20|1988.87|1980.17|1988.01|1979.31|1988.89|1980.19|1987.64|1978.94|30
1626934530000|2021-07-22 06:15:30|1988.04|1979.34|1988.65|1979.95|1988.65|1979.95|1987.96|1979.26|32
1626934540000|2021-07-22 06:15:40|1988.55|1979.85|1987.75|1979.05|1988.6|1979.9|1987.75|1979.05|35
1626934550000|2021-07-22 06:15:50|1987.77|1979.07|1988.02|1979.32|1988.07|1979.37|1987.7|1979|29
1626934560000|2021-07-22 06:16:00|1988.04|1979.34|1988.07|1979.37|1988.12|1979.42|1987.96|1979.26|27
1626934570000|2021-07-22 06:16:10|1988.08|1979.38|1988.26|1979.56|1988.28|1979.58|1988.08|1979.38|20
1626934580000|2021-07-22 06:16:20|1988.33|1979.63|1988.36|1979.66|1988.44|1979.74|1988.32|1979.62|10
1626934590000|2021-07-22 06:16:30|1988.35|1979.65|1987.08|1978.38|1988.36|1979.66|1987.04|1978.34|30
1626934600000|2021-07-22 06:16:40|1986.94|1978.24|1986.1|1977.4|1987.21|1978.51|1986.1|1977.4|33
1626934610000|2021-07-22 06:16:50|1986.21|1977.51|1986.18|1977.48|1986.48|1977.78|1985.84|1977.14|26
1626934620000|2021-07-22 06:17:00|1985.9|1977.2|1986.01|1977.31|1986.66|1977.96|1985.9|1977.2|19
1626934630000|2021-07-22 06:17:10|1986.49|1977.79|1986.63|1977.93|1986.8|1978.1|1986.43|1977.73|28
1626934640000|2021-07-22 06:17:20|1986.5|1977.8|1986.24|1977.54|1986.57|1977.87|1986.04|1977.34|30
1626934650000|2021-07-22 06:17:30|1986.16|1977.46|1985.85|1977.15|1986.35|1977.65|1985.3|1976.6|32
1626934660000|2021-07-22 06:17:40|1985.24|1976.54|1985.17|1976.47|1985.54|1976.84|1984.95|1976.25|26
1626934670000|2021-07-22 06:17:50|1985.09|1976.39|1985.19|1976.49|1985.25|1976.55|1985.04|1976.34|27
1626934680000|2021-07-22 06:18:00|1985.29|1976.59|1984.84|1976.14|1985.29|1976.59|1984.29|1975.59|23
1626934690000|2021-07-22 06:18:10|1984.96|1976.26|1984.16|1975.46|1984.96|1976.26|1984.02|1975.32|27
1626934700000|2021-07-22 06:18:20|1984.04|1975.34|1983.3|1974.6|1984.1|1975.4|1982.91|1974.21|28
1626934710000|2021-07-22 06:18:30|1983.27|1974.57|1982.33|1973.63|1983.76|1975.06|1982.32|1973.62|37
1626934720000|2021-07-22 06:18:40|1982.28|1973.58|1982.47|1973.77|1982.51|1973.81|1981.86|1973.16|34
1626934730000|2021-07-22 06:18:50|1982.7|1974|1983.22|1974.52|1983.38|1974.68|1982.47|1973.77|26
1626934740000|2021-07-22 06:19:00|1983.18|1974.48|1983.32|1974.62|1983.57|1974.87|1983.18|1974.48|23
1626934750000|2021-07-22 06:19:10|1983.33|1974.63|1983.51|1974.81|1983.52|1974.82|1983.23|1974.53|23
1626934760000|2021-07-22 06:19:20|1983.52|1974.82|1984.2|1975.5|1984.2|1975.5|1983.52|1974.82|14
1626934770000|2021-07-22 06:19:30|1984.17|1975.47|1984.06|1975.36|1984.17|1975.47|1983.36|1974.66|32
1626934780000|2021-07-22 06:19:40|1984.11|1975.41|1983.66|1974.96|1984.32|1975.62|1983.6|1974.9|19
1626934790000|2021-07-22 06:19:50|1983.56|1974.86|1983.23|1974.53|1983.57|1974.87|1983.22|1974.52|15
1626934800000|2021-07-22 06:20:00|1983.24|1974.54|1983.35|1974.65|1983.47|1974.77|1983.2|1974.5|27
1626934810000|2021-07-22 06:20:10|1983.27|1974.57|1984.63|1975.93|1984.67|1975.97|1983.23|1974.53|35
1626934820000|2021-07-22 06:20:20|1984.66|1975.96|1985.75|1977.05|1986.1|1977.4|1984.62|1975.92|32
1626934830000|2021-07-22 06:20:30|1985.74|1977.04|1985.67|1976.97|1986.11|1977.41|1985.57|1976.87|28
1626934840000|2021-07-22 06:20:40|1985.62|1976.92|1985.77|1977.07|1985.85|1977.15|1985.62|1976.92|15
1626934850000|2021-07-22 06:20:50|1985.76|1977.06|1985.38|1976.68|1985.76|1977.06|1984.79|1976.09|27
1626934860000|2021-07-22 06:21:00|1985.43|1976.73|1984.84|1976.14|1985.8|1977.1|1984.84|1976.14|26
1626934870000|2021-07-22 06:21:10|1985.23|1976.53|1985.05|1976.35|1985.46|1976.76|1984.58|1975.88|29
1626934880000|2021-07-22 06:21:20|1985.08|1976.38|1984.01|1975.31|1985.13|1976.43|1983.86|1975.16|27
1626934890000|2021-07-22 06:21:30|1984|1975.3|1984.02|1975.32|1984.13|1975.43|1983.85|1975.15|32
1626934900000|2021-07-22 06:21:40|1983.9|1975.2|1983.84|1975.14|1984.65|1975.95|1983.7|1975|23
1626934910000|2021-07-22 06:21:50|1983.31|1974.61|1981.24|1972.54|1983.45|1974.75|1981.09|1972.39|32
1626934920000|2021-07-22 06:22:00|1981.15|1972.45|1981.22|1972.52|1981.45|1972.75|1981.11|1972.41|32
1626934930000|2021-07-22 06:22:10|1981.23|1972.53|1982.53|1973.83|1982.53|1973.83|1981.16|1972.46|27
1626934940000|2021-07-22 06:22:20|1982.5|1973.8|1982.15|1973.45|1982.59|1973.89|1982.15|1973.45|8
1626934950000|2021-07-22 06:22:30|1982.22|1973.52|1981.97|1973.27|1982.24|1973.54|1981.75|1973.05|26
1626934960000|2021-07-22 06:22:40|1982.01|1973.31|1981.07|1972.37|1982.11|1973.41|1981.02|1972.32|28
1626934970000|2021-07-22 06:22:50|1981.02|1972.32|1980.9|1972.2|1981.02|1972.32|1980.89|1972.19|15
1626934980000|2021-07-22 06:23:00|1981|1972.3|1980.14|1971.44|1981.56|1972.86|1979.92|1971.22|31
1626934990000|2021-07-22 06:23:10|1980.15|1971.45|1980.03|1971.33|1980.39|1971.69|1979.92|1971.22|31
1626935000000|2021-07-22 06:23:20|1980.12|1971.42|1980.47|1971.77|1980.53|1971.83|1979.62|1970.92|37
1626935010000|2021-07-22 06:23:30|1980.53|1971.83|1980.26|1971.56|1980.72|1972.02|1980.26|1971.56|31
1626935020000|2021-07-22 06:23:40|1980.27|1971.57|1980.82|1972.12|1980.99|1972.29|1980.1|1971.4|36
1626935030000|2021-07-22 06:23:50|1980.85|1972.15|1981.05|1972.35|1981.1|1972.4|1980.82|1972.12|13
1626935040000|2021-07-22 06:24:00|1981.12|1972.42|1981.43|1972.73|1981.5|1972.8|1981.12|1972.42|20
1626935050000|2021-07-22 06:24:10|1981.47|1972.77|1982.28|1973.58|1982.28|1973.58|1981.43|1972.73|15
1626935060000|2021-07-22 06:24:20|1982.3|1973.6|1982.79|1974.09|1982.79|1974.09|1982.3|1973.6|21
1626935070000|2021-07-22 06:24:30|1982.8|1974.1|1982.45|1973.75|1982.85|1974.15|1981.93|1973.23|23
1626935080000|2021-07-22 06:24:40|1982.49|1973.79|1982.14|1973.44|1982.66|1973.96|1982.05|1973.35|26
1626935090000|2021-07-22 06:24:50|1982.15|1973.45|1981.4|1972.7|1982.43|1973.73|1981.4|1972.7|32
1626935100000|2021-07-22 06:25:00|1981.43|1972.73|1982.36|1973.66|1982.36|1973.66|1981.43|1972.73|28
1626935110000|2021-07-22 06:25:10|1982.37|1973.67|1982.39|1973.69|1982.46|1973.76|1982.36|1973.66|18
1626935120000|2021-07-22 06:25:20|1982.37|1973.67|1982.42|1973.72|1982.59|1973.89|1982.36|1973.66|17
1626935130000|2021-07-22 06:25:30|1982.45|1973.75|1983|1974.3|1983.11|1974.41|1982.45|1973.75|30
1626935140000|2021-07-22 06:25:40|1983.05|1974.35|1984|1975.3|1984.1|1975.4|1982.98|1974.28|25
1626935150000|2021-07-22 06:25:50|1984.07|1975.37|1984.1|1975.4|1984.16|1975.46|1984.03|1975.33|7
1626935160000|2021-07-22 06:26:00|1984.12|1975.42|1984.98|1976.28|1984.98|1976.28|1984.12|1975.42|14
1626935170000|2021-07-22 06:26:10|1984.99|1976.29|1984.24|1975.54|1984.99|1976.29|1984.07|1975.37|16
1626935180000|2021-07-22 06:26:20|1984.22|1975.52|1984.51|1975.81|1984.87|1976.17|1984.22|1975.52|31
1626935190000|2021-07-22 06:26:30|1984.5|1975.8|1984.47|1975.77|1984.8|1976.1|1984.39|1975.69|21
1626935200000|2021-07-22 06:26:40|1984.44|1975.74|1984.67|1975.97|1984.69|1975.99|1984.42|1975.72|14
1626935210000|2021-07-22 06:26:50|1984.68|1975.98|1984.99|1976.29|1985.16|1976.46|1984.55|1975.85|22
1626935220000|2021-07-22 06:27:00|1984.83|1976.13|1985.27|1976.57|1985.45|1976.75|1984.81|1976.11|31
1626935230000|2021-07-22 06:27:10|1985.12|1976.42|1984.47|1975.77|1985.27|1976.57|1984.18|1975.48|20
1626935240000|2021-07-22 06:27:20|1984.6|1975.9|1984.13|1975.43|1984.64|1975.94|1984.13|1975.43|26
1626935250000|2021-07-22 06:27:30|1984.14|1975.44|1985.73|1977.03|1985.92|1977.22|1984.13|1975.43|25
1626935260000|2021-07-22 06:27:40|1985.69|1976.99|1985.58|1976.88|1985.74|1977.04|1985.38|1976.68|24
1626935270000|2021-07-22 06:27:50|1985.48|1976.78|1985.67|1976.97|1985.8|1977.1|1985.48|1976.78|18
1626935280000|2021-07-22 06:28:00|1985.77|1977.07|1985.33|1976.63|1986.28|1977.58|1985.33|1976.63|25
1626935290000|2021-07-22 06:28:10|1985.27|1976.57|1984.64|1975.94|1985.27|1976.57|1984.64|1975.94|29
1626935300000|2021-07-22 06:28:20|1984.72|1976.02|1984.63|1975.93|1984.81|1976.11|1984.31|1975.61|17
1626935310000|2021-07-22 06:28:30|1984.33|1975.63|1984.37|1975.67|1984.37|1975.67|1984.29|1975.59|11
1626935320000|2021-07-22 06:28:40|1984.44|1975.74|1984.85|1976.15|1984.85|1976.15|1984.44|1975.74|21
1626935330000|2021-07-22 06:28:50|1984.81|1976.11|1984.85|1976.15|1984.85|1976.15|1984.79|1976.09|8
1626935340000|2021-07-22 06:29:00|1984.83|1976.13|1984.62|1975.92|1984.91|1976.21|1984.54|1975.84|22
1626935350000|2021-07-22 06:29:10|1984.56|1975.86|1983.75|1975.05|1984.68|1975.98|1983.63|1974.93|23
1626935360000|2021-07-22 06:29:20|1983.8|1975.1|1983.78|1975.08|1983.82|1975.12|1983.72|1975.02|9
1626935370000|2021-07-22 06:29:30|1983.82|1975.12|1983.6|1974.9|1983.96|1975.26|1983.58|1974.88|14
1626935380000|2021-07-22 06:29:40|1983.57|1974.87|1983.54|1974.84|1983.57|1974.87|1983.43|1974.73|14
1626935390000|2021-07-22 06:29:50|1983.55|1974.85|1983.53|1974.83|1983.65|1974.95|1983.43|1974.73|13
1626935400000|2021-07-22 06:30:00|1983.51|1974.81|1983.56|1974.86|1983.64|1974.94|1983.51|1974.81|8
1626935410000|2021-07-22 06:30:10|1983.53|1974.83|1982.41|1973.71|1983.53|1974.83|1982.41|1973.71|15
1626935420000|2021-07-22 06:30:20|1982.86|1974.16|1981.83|1973.13|1982.86|1974.16|1981.74|1973.04|32
1626935430000|2021-07-22 06:30:30|1981.85|1973.15|1981.7|1973|1981.85|1973.15|1981.65|1972.95|11
1626935440000|2021-07-22 06:30:40|1981.71|1973.01|1980.36|1971.66|1981.71|1973.01|1980.21|1971.51|25
1626935450000|2021-07-22 06:30:50|1980.38|1971.68|1980.64|1971.94|1980.64|1971.94|1980.19|1971.49|25
1626935460000|2021-07-22 06:31:00|1980.84|1972.14|1981.13|1972.43|1981.47|1972.77|1980.84|1972.14|29
1626935470000|2021-07-22 06:31:10|1981.15|1972.45|1980.16|1971.46|1981.15|1972.45|1979.97|1971.27|31
1626935480000|2021-07-22 06:31:20|1980.35|1971.65|1980.28|1971.58|1980.36|1971.66|1980.17|1971.47|27
1626935490000|2021-07-22 06:31:30|1980.31|1971.61|1980.33|1971.63|1980.35|1971.65|1980.19|1971.49|26
1626935500000|2021-07-22 06:31:40|1980.27|1971.57|1981.15|1972.45|1981.31|1972.61|1980.27|1971.57|28
1626935510000|2021-07-22 06:31:50|1981.12|1972.42|1981.49|1972.79|1981.49|1972.79|1981.12|1972.42|16
1626935520000|2021-07-22 06:32:00|1981.79|1973.09|1982.21|1973.51|1982.26|1973.56|1981.79|1973.09|18
1626935530000|2021-07-22 06:32:10|1982.25|1973.55|1982.99|1974.29|1982.99|1974.29|1982.1|1973.4|16
1626935540000|2021-07-22 06:32:20|1983.41|1974.71|1984.57|1975.87|1984.74|1976.04|1983.41|1974.71|29
1626935550000|2021-07-22 06:32:30|1984.56|1975.86|1984.03|1975.33|1984.76|1976.06|1983.73|1975.03|27
1626935560000|2021-07-22 06:32:40|1984.26|1975.56|1984|1975.3|1984.26|1975.56|1983.75|1975.05|26
1626935570000|2021-07-22 06:32:50|1983.92|1975.22|1983.4|1974.7|1983.92|1975.22|1982.89|1974.19|24
1626935580000|2021-07-22 06:33:00|1983.63|1974.93|1982.93|1974.23|1983.8|1975.1|1982.93|1974.23|29
1626935590000|2021-07-22 06:33:10|1982.88|1974.18|1982.53|1973.83|1983.17|1974.47|1982.35|1973.65|25
1626935600000|2021-07-22 06:33:20|1982.52|1973.82|1982.37|1973.67|1983.01|1974.31|1982.12|1973.42|30
1626935610000|2021-07-22 06:33:30|1982.33|1973.63|1982.19|1973.49|1982.33|1973.63|1982.07|1973.37|15
1626935620000|2021-07-22 06:33:40|1982.23|1973.53|1981.15|1972.45|1982.26|1973.56|1981.15|1972.45|12
1626935630000|2021-07-22 06:33:50|1981.03|1972.33|1981.41|1972.71|1981.59|1972.89|1980.58|1971.88|32
1626935640000|2021-07-22 06:34:00|1981.76|1973.06|1982.09|1973.39|1982.15|1973.45|1981.76|1973.06|32
1626935650000|2021-07-22 06:34:10|1982.1|1973.4|1981.76|1973.06|1982.56|1973.86|1981.6|1972.9|32
1626935660000|2021-07-22 06:34:20|1981.71|1973.01|1981.72|1973.02|1981.79|1973.09|1981.61|1972.91|31
1626935670000|2021-07-22 06:34:30|1981.73|1973.03|1981.73|1973.03|1981.83|1973.13|1981.72|1973.02|7
1626935680000|2021-07-22 06:34:40|1981.74|1973.04|1981.46|1972.76|1981.74|1973.04|1981.46|1972.76|15
1626935690000|2021-07-22 06:34:50|1981.44|1972.74|1980.8|1972.1|1981.44|1972.74|1980.78|1972.08|23
1626935700000|2021-07-22 06:35:00|1980.73|1972.03|1980.57|1971.87|1980.94|1972.24|1980.44|1971.74|21
1626935710000|2021-07-22 06:35:10|1980.58|1971.88|1980.07|1971.37|1981.07|1972.37|1980.07|1971.37|21
1626935720000|2021-07-22 06:35:20|1980.1|1971.4|1980.15|1971.45|1980.28|1971.58|1980.1|1971.4|14
1626935730000|2021-07-22 06:35:30|1979.97|1971.27|1979.11|1970.41|1979.97|1971.27|1979.11|1970.41|16
1626935740000|2021-07-22 06:35:40|1979.19|1970.49|1979.07|1970.37|1979.26|1970.56|1978.94|1970.24|31
1626935750000|2021-07-22 06:35:50|1979.06|1970.36|1979.84|1971.14|1979.84|1971.14|1979.04|1970.34|32
1626935760000|2021-07-22 06:36:00|1979.88|1971.18|1979.77|1971.07|1980.06|1971.36|1979.72|1971.02|33
1626935770000|2021-07-22 06:36:10|1979.76|1971.06|1980.69|1971.99|1980.82|1972.12|1979.75|1971.05|33
1626935780000|2021-07-22 06:36:20|1980.64|1971.94|1980.96|1972.26|1980.96|1972.26|1980.58|1971.88|22
1626935790000|2021-07-22 06:36:30|1980.95|1972.25|1981.19|1972.49|1981.19|1972.49|1980.78|1972.08|19
1626935800000|2021-07-22 06:36:40|1981.15|1972.45|1981.05|1972.35|1981.15|1972.45|1981.05|1972.35|6
1626935810000|2021-07-22 06:36:50|1981.03|1972.33|1980.22|1971.52|1981.03|1972.33|1980.15|1971.45|14
1626935820000|2021-07-22 06:37:00|1980.2|1971.5|1981.06|1972.36|1981.14|1972.44|1980.2|1971.5|28
1626935830000|2021-07-22 06:37:10|1981.07|1972.37|1980.23|1971.53|1981.13|1972.43|1980.15|1971.45|21
1626935840000|2021-07-22 06:37:20|1980.28|1971.58|1980.92|1972.22|1980.99|1972.29|1980.28|1971.58|35
1626935850000|2021-07-22 06:37:30|1980.93|1972.23|1981.46|1972.76|1981.57|1972.87|1980.9|1972.2|32
1626935860000|2021-07-22 06:37:40|1981.31|1972.61|1982.9|1974.2|1983.38|1974.68|1981.24|1972.54|35
1626935870000|2021-07-22 06:37:50|1982.44|1973.74|1983.01|1974.31|1983.09|1974.39|1982.34|1973.64|37
1626935880000|2021-07-22 06:38:00|1982.85|1974.15|1982.41|1973.71|1983.03|1974.33|1982.37|1973.67|23
1626935890000|2021-07-22 06:38:10|1982.47|1973.77|1981.25|1972.55|1982.47|1973.77|1981.23|1972.53|27
1626935900000|2021-07-22 06:38:20|1981.26|1972.56|1982.76|1974.06|1983.06|1974.36|1981.26|1972.56|28
1626935910000|2021-07-22 06:38:30|1982.79|1974.09|1984.03|1975.33|1984.57|1975.87|1982.79|1974.09|33
1626935920000|2021-07-22 06:38:40|1984.38|1975.68|1985.17|1976.47|1985.35|1976.65|1984.05|1975.35|38
1626935930000|2021-07-22 06:38:50|1985.13|1976.43|1985.05|1976.35|1986.17|1977.47|1985.05|1976.35|35
1626935940000|2021-07-22 06:39:00|1985.13|1976.43|1985.43|1976.73|1985.67|1976.97|1985.13|1976.43|31
1626935950000|2021-07-22 06:39:10|1985.53|1976.83|1986.14|1977.44|1986.3|1977.6|1985.47|1976.77|35
1626935960000|2021-07-22 06:39:20|1986.04|1977.34|1987.04|1978.34|1987.05|1978.35|1985.76|1977.06|38
1626935970000|2021-07-22 06:39:30|1987.01|1978.31|1987.94|1979.24|1988.27|1979.57|1986.36|1977.66|38
1626935980000|2021-07-22 06:39:40|1987.68|1978.98|1987.84|1979.14|1987.84|1979.14|1987.12|1978.42|25
1626935990000|2021-07-22 06:39:50|1987.73|1979.03|1987.44|1978.74|1987.85|1979.15|1987.3|1978.6|34
1626936000000|2021-07-22 06:40:00|1987.43|1978.73|1987.41|1978.71|1987.56|1978.86|1986.46|1977.76|35
1626936010000|2021-07-22 06:40:10|1987.61|1978.91|1988.65|1979.95|1988.82|1980.12|1987.61|1978.91|19
1626936020000|2021-07-22 06:40:20|1988.63|1979.93|1990.74|1982.04|1991.36|1982.66|1988.6|1979.9|35
1626936030000|2021-07-22 06:40:30|1990.98|1982.28|1990.08|1981.38|1991.42|1982.72|1989.06|1980.36|37
1626936040000|2021-07-22 06:40:40|1989.67|1980.97|1989.39|1980.69|1990.47|1981.77|1988.88|1980.18|37
1626936050000|2021-07-22 06:40:50|1989.31|1980.61|1989.65|1980.95|1989.75|1981.05|1989.18|1980.48|37
1626936060000|2021-07-22 06:41:00|1989.51|1980.81|1989.29|1980.59|1989.59|1980.89|1988.79|1980.09|33
1626936070000|2021-07-22 06:41:10|1988.81|1980.11|1988.71|1980.01|1989.22|1980.52|1987.9|1979.2|35
1626936080000|2021-07-22 06:41:20|1988.65|1979.95|1988.69|1979.99|1988.69|1979.99|1988.23|1979.53|22
1626936090000|2021-07-22 06:41:30|1988.64|1979.94|1988.07|1979.37|1988.73|1980.03|1988.07|1979.37|16
1626936100000|2021-07-22 06:41:40|1987.92|1979.22|1986.15|1977.45|1987.94|1979.24|1986.15|1977.45|30
1626936110000|2021-07-22 06:41:50|1986.48|1977.78|1987.47|1978.77|1987.47|1978.77|1986.48|1977.78|38
1626936120000|2021-07-22 06:42:00|1987.45|1978.75|1987.94|1979.24|1987.94|1979.24|1987.06|1978.36|26
1626936130000|2021-07-22 06:42:10|1988|1979.3|1988.34|1979.64|1988.35|1979.65|1987.81|1979.11|32
1626936140000|2021-07-22 06:42:20|1988.33|1979.63|1987.99|1979.29|1988.4|1979.7|1987.96|1979.26|24
1626936150000|2021-07-22 06:42:30|1988.04|1979.34|1988.16|1979.46|1988.2|1979.5|1988.04|1979.34|20
1626936160000|2021-07-22 06:42:40|1988.1|1979.4|1987.15|1978.45|1988.12|1979.42|1987.15|1978.45|33
1626936170000|2021-07-22 06:42:50|1987.13|1978.43|1987.3|1978.6|1987.5|1978.8|1986.88|1978.18|36
1626936180000|2021-07-22 06:43:00|1987.29|1978.59|1986.83|1978.13|1987.66|1978.96|1986.63|1977.93|33
1626936190000|2021-07-22 06:43:10|1986.77|1978.07|1987.68|1978.98|1987.71|1979.01|1986.7|1978|31
1626936200000|2021-07-22 06:43:20|1987.71|1979.01|1987.43|1978.73|1987.75|1979.05|1987.43|1978.73|17
1626936210000|2021-07-22 06:43:30|1987.42|1978.72|1986.97|1978.27|1987.53|1978.83|1986.93|1978.23|34
1626936220000|2021-07-22 06:43:40|1987.05|1978.35|1987.29|1978.59|1987.34|1978.64|1986.91|1978.21|21
1626936230000|2021-07-22 06:43:50|1987.27|1978.57|1987.22|1978.52|1987.29|1978.59|1987.12|1978.42|27
1626936240000|2021-07-22 06:44:00|1987.25|1978.55|1987.34|1978.64|1987.37|1978.67|1987.1|1978.4|20
1626936250000|2021-07-22 06:44:10|1987.35|1978.65|1987.06|1978.36|1987.38|1978.68|1987|1978.3|21
1626936260000|2021-07-22 06:44:20|1987.01|1978.31|1986.64|1977.94|1987.07|1978.37|1986.64|1977.94|13
1626936270000|2021-07-22 06:44:30|1986.69|1977.99|1986.63|1977.93|1986.69|1977.99|1986.56|1977.86|10
1626936280000|2021-07-22 06:44:40|1986.58|1977.88|1985.42|1976.72|1986.58|1977.88|1985.39|1976.69|31
1626936290000|2021-07-22 06:44:50|1985.58|1976.88|1986.29|1977.59|1986.49|1977.79|1985.58|1976.88|23
1626936300000|2021-07-22 06:45:00|1986.24|1977.54|1987.28|1978.58|1987.52|1978.82|1986.24|1977.54|35
1626936310000|2021-07-22 06:45:10|1987.32|1978.62|1987.2|1978.5|1987.45|1978.75|1986.78|1978.08|35
1626936320000|2021-07-22 06:45:20|1987.01|1978.31|1988.92|1980.22|1988.92|1980.22|1987.01|1978.31|37
1626936330000|2021-07-22 06:45:30|1988.79|1980.09|1989.3|1980.6|1989.41|1980.71|1988.74|1980.04|29
1626936340000|2021-07-22 06:45:40|1989.32|1980.62|1990.1|1981.4|1990.17|1981.47|1989.3|1980.6|28
1626936350000|2021-07-22 06:45:50|1990.14|1981.44|1987.48|1978.78|1990.14|1981.44|1987.29|1978.59|33
1626936360000|2021-07-22 06:46:00|1987.6|1978.9|1988.63|1979.93|1988.74|1980.04|1987.6|1978.9|35
1626936370000|2021-07-22 06:46:10|1988.58|1979.88|1988.43|1979.73|1989.25|1980.55|1988.31|1979.61|34
1626936380000|2021-07-22 06:46:20|1988.54|1979.84|1988.18|1979.48|1988.96|1980.26|1988.04|1979.34|37
1626936390000|2021-07-22 06:46:30|1988.15|1979.45|1987.81|1979.11|1988.15|1979.45|1987.56|1978.86|35
1626936400000|2021-07-22 06:46:40|1987.77|1979.07|1986.7|1978|1988.21|1979.51|1986.7|1978|34
1626936410000|2021-07-22 06:46:50|1986.78|1978.08|1986.08|1977.38|1986.93|1978.23|1986|1977.3|32
1626936420000|2021-07-22 06:47:00|1986.04|1977.34|1986.19|1977.49|1986.22|1977.52|1985.15|1976.45|36
1626936430000|2021-07-22 06:47:10|1986.38|1977.68|1986.25|1977.55|1986.55|1977.85|1986.03|1977.33|37
1626936440000|2021-07-22 06:47:20|1985.97|1977.27|1985.41|1976.71|1986.03|1977.33|1985.37|1976.67|30
1626936450000|2021-07-22 06:47:30|1985.38|1976.68|1984.8|1976.1|1985.39|1976.69|1984.79|1976.09|29
1626936460000|2021-07-22 06:47:40|1984.78|1976.08|1984.8|1976.1|1985.02|1976.32|1984.56|1975.86|25
1626936470000|2021-07-22 06:47:50|1984.71|1976.01|1984.7|1976|1984.8|1976.1|1984.66|1975.96|17
1626936480000|2021-07-22 06:48:00|1984.73|1976.03|1984.97|1976.27|1985.03|1976.33|1984.73|1976.03|22
1626936490000|2021-07-22 06:48:10|1984.98|1976.28|1984.65|1975.95|1985.08|1976.38|1984.64|1975.94|32
1626936500000|2021-07-22 06:48:20|1984.64|1975.94|1984.49|1975.79|1984.7|1976|1984.49|1975.79|21
1626936510000|2021-07-22 06:48:30|1984.5|1975.8|1984.25|1975.55|1984.5|1975.8|1984.25|1975.55|21
1626936520000|2021-07-22 06:48:40|1984.24|1975.54|1983.71|1975.01|1984.24|1975.54|1983.71|1975.01|31
1626936530000|2021-07-22 06:48:50|1983.69|1974.99|1982.73|1974.03|1983.69|1974.99|1982.7|1974|31
1626936540000|2021-07-22 06:49:00|1982.85|1974.15|1983.7|1975|1983.76|1975.06|1982.72|1974.02|37
1626936550000|2021-07-22 06:49:10|1983.62|1974.92|1984.49|1975.79|1984.49|1975.79|1983.62|1974.92|25
1626936560000|2021-07-22 06:49:20|1984.5|1975.8|1984.5|1975.8|1984.5|1975.8|1984.4|1975.7|12
1626936570000|2021-07-22 06:49:30|1984.47|1975.77|1984.28|1975.58|1984.66|1975.96|1984.28|1975.58|17
1626936580000|2021-07-22 06:49:40|1984.37|1975.67|1984.56|1975.86|1984.56|1975.86|1983.99|1975.29|28
1626936590000|2021-07-22 06:49:50|1984.55|1975.85|1984.5|1975.8|1984.63|1975.93|1984.48|1975.78|25
1626936600000|2021-07-22 06:50:00|1984.49|1975.79|1984.83|1976.13|1984.83|1976.13|1984.39|1975.69|20
1626936610000|2021-07-22 06:50:10|1984.84|1976.14|1983.78|1975.08|1985.08|1976.38|1983.75|1975.05|22
1626936620000|2021-07-22 06:50:20|1983.79|1975.09|1983.46|1974.76|1983.8|1975.1|1983.46|1974.76|19
1626936630000|2021-07-22 06:50:30|1983.45|1974.75|1983.62|1974.92|1983.74|1975.04|1983.45|1974.75|26
1626936640000|2021-07-22 06:50:40|1983.63|1974.93|1983.68|1974.98|1983.76|1975.06|1983.57|1974.87|25
1626936650000|2021-07-22 06:50:50|1983.66|1974.96|1982.77|1974.07|1983.68|1974.98|1982.54|1973.84|24
1626936660000|2021-07-22 06:51:00|1982.8|1974.1|1983.04|1974.34|1983.09|1974.39|1981.79|1973.09|28
1626936670000|2021-07-22 06:51:10|1982.95|1974.25|1983.73|1975.03|1983.73|1975.03|1982.77|1974.07|25
1626936680000|2021-07-22 06:51:20|1984.23|1975.53|1984.45|1975.75|1984.5|1975.8|1984.11|1975.41|19
1626936690000|2021-07-22 06:51:30|1984.46|1975.76|1984.47|1975.77|1984.48|1975.78|1984.38|1975.68|14
1626936700000|2021-07-22 06:51:40|1984.53|1975.83|1985.16|1976.46|1985.17|1976.47|1984.53|1975.83|15
1626936710000|2021-07-22 06:51:50|1985.14|1976.44|1985.23|1976.53|1985.27|1976.57|1984.94|1976.24|22
1626936720000|2021-07-22 06:52:00|1985.13|1976.43|1986.5|1977.8|1986.85|1978.15|1984.97|1976.27|28
1626936730000|2021-07-22 06:52:10|1986.49|1977.79|1987.21|1978.51|1987.21|1978.51|1986.45|1977.75|13
1626936740000|2021-07-22 06:52:20|1987.35|1978.65|1986.71|1978.01|1987.68|1978.98|1986.61|1977.91|18
1626936750000|2021-07-22 06:52:30|1986.79|1978.09|1986.55|1977.85|1986.82|1978.12|1986.55|1977.85|14
1626936780000|2021-07-22 06:53:00|1986.6|1977.9|1985.68|1976.98|1986.6|1977.9|1985.59|1976.89|9
1626936790000|2021-07-22 06:53:10|1985.63|1976.93|1984.33|1975.63|1985.63|1976.93|1984.26|1975.56|21
1626936800000|2021-07-22 06:53:20|1984.31|1975.61|1984.33|1975.63|1984.33|1975.63|1984.23|1975.53|6
1626936810000|2021-07-22 06:53:30|1984.25|1975.55|1984.34|1975.64|1984.38|1975.68|1984.25|1975.55|7
1626936820000|2021-07-22 06:53:40|1984.33|1975.63|1984.45|1975.75|1984.45|1975.75|1984.11|1975.41|10
1626936830000|2021-07-22 06:53:50|1984.57|1975.87|1984.68|1975.98|1984.68|1975.98|1984.57|1975.87|9
1626936840000|2021-07-22 06:54:00|1984.66|1975.96|1985.28|1976.58|1985.28|1976.58|1984.65|1975.95|16
1626936850000|2021-07-22 06:54:10|1985.32|1976.62|1984.44|1975.74|1985.32|1976.62|1984.4|1975.7|30
1626936860000|2021-07-22 06:54:20|1984.51|1975.81|1984.18|1975.48|1984.62|1975.92|1984.18|1975.48|25
1626936870000|2021-07-22 06:54:30|1984.23|1975.53|1984.18|1975.48|1984.23|1975.53|1984.14|1975.44|6
1626936880000|2021-07-22 06:54:40|1984.22|1975.52|1984.22|1975.52|1984.22|1975.52|1984.22|1975.52|1
1626936890000|2021-07-22 06:54:50|1984.19|1975.49|1984.23|1975.53|1984.24|1975.54|1984.19|1975.49|11
1626936900000|2021-07-22 06:55:00|1984.22|1975.52|1984.96|1976.26|1985.02|1976.32|1984.22|1975.52|28
1626936910000|2021-07-22 06:55:10|1984.97|1976.27|1985.06|1976.36|1985.14|1976.44|1984.75|1976.05|24
1626936920000|2021-07-22 06:55:20|1985.07|1976.37|1985.73|1977.03|1985.87|1977.17|1985.07|1976.37|27
1626936930000|2021-07-22 06:55:30|1985.84|1977.14|1986.56|1977.86|1986.56|1977.86|1985.84|1977.14|12
1626936940000|2021-07-22 06:55:40|1986.38|1977.68|1986.6|1977.9|1986.86|1978.16|1986.28|1977.58|12
1626936950000|2021-07-22 06:55:50|1986.59|1977.89|1986.6|1977.9|1987.08|1978.38|1986.29|1977.59|13
1626936960000|2021-07-22 06:56:00|1986.62|1977.92|1987.48|1978.78|1987.64|1978.94|1986.62|1977.92|15
1626936970000|2021-07-22 06:56:10|1987.42|1978.72|1987.07|1978.37|1987.48|1978.78|1987.07|1978.37|11
1626936980000|2021-07-22 06:56:20|1987.46|1978.76|1987.37|1978.67|1987.46|1978.76|1986.98|1978.28|24
1626936990000|2021-07-22 06:56:30|1987.32|1978.62|1986.68|1977.98|1987.39|1978.69|1986.64|1977.94|19
1626937000000|2021-07-22 06:56:40|1986.78|1978.08|1987.01|1978.31|1987.01|1978.31|1986.67|1977.97|17
1626937010000|2021-07-22 06:56:50|1987.02|1978.32|1987|1978.3|1987.15|1978.45|1986.81|1978.11|25
1626937020000|2021-07-22 06:57:00|1986.99|1978.29|1986.08|1977.38|1987.08|1978.38|1986.08|1977.38|17
1626937030000|2021-07-22 06:57:10|1986.09|1977.39|1986.01|1977.31|1986.14|1977.44|1985.94|1977.24|19
1626937040000|2021-07-22 06:57:20|1986.09|1977.39|1986.16|1977.46|1986.3|1977.6|1986.09|1977.39|9
1626937050000|2021-07-22 06:57:30|1986.18|1977.48|1987.07|1978.37|1987.1|1978.4|1986.16|1977.46|15
1626937060000|2021-07-22 06:57:40|1987.09|1978.39|1987.88|1979.18|1987.93|1979.23|1987.09|1978.39|10
1626937070000|2021-07-22 06:57:50|1988.08|1979.38|1987.56|1978.86|1988.26|1979.56|1987.41|1978.71|9
1626937080000|2021-07-22 06:58:00|1987.46|1978.76|1988.37|1979.67|1988.38|1979.68|1987.28|1978.58|18
1626937090000|2021-07-22 06:58:10|1987.91|1979.21|1988.31|1979.61|1988.97|1980.27|1987.67|1978.97|16
1626937100000|2021-07-22 06:58:20|1988.3|1979.6|1989.3|1980.6|1989.35|1980.65|1988.21|1979.51|26
1626937110000|2021-07-22 06:58:30|1989.37|1980.67|1988.97|1980.27|1989.37|1980.67|1988.97|1980.27|15
1626937120000|2021-07-22 06:58:40|1988.94|1980.24|1988.36|1979.66|1988.94|1980.24|1988.23|1979.53|10
1626937130000|2021-07-22 06:58:50|1988.31|1979.61|1989.06|1980.36|1989.28|1980.58|1988.31|1979.61|4
1626937140000|2021-07-22 06:59:00|1989.16|1980.46|1989.01|1980.31|1989.16|1980.46|1988.89|1980.19|9
1626937150000|2021-07-22 06:59:10|1988.48|1979.78|1988.14|1979.44|1988.49|1979.79|1988.05|1979.35|20
1626937160000|2021-07-22 06:59:20|1988.39|1979.69|1988.87|1980.17|1988.87|1980.17|1988.31|1979.61|10
1626937170000|2021-07-22 06:59:30|1988.86|1980.16|1988.52|1979.82|1988.86|1980.16|1988.52|1979.82|12
1626937180000|2021-07-22 06:59:40|1988.53|1979.83|1989.68|1980.98|1990|1981.3|1988.53|1979.83|30
1626937190000|2021-07-22 06:59:50|1990.09|1981.39|1990.52|1981.82|1990.66|1981.96|1990.08|1981.38|29
1626937200000|2021-07-22 07:00:00|1990.42|1981.72|1990.3|1981.6|1990.52|1981.82|1989.66|1980.96|29
1626937210000|2021-07-22 07:00:10|1990.4|1981.7|1991.85|1983.15|1992.35|1983.65|1990.32|1981.62|17
1626937220000|2021-07-22 07:00:20|1991.89|1983.19|1992.22|1983.52|1992.39|1983.69|1991.47|1982.77|21
1626937230000|2021-07-22 07:00:30|1992.46|1983.76|1992.34|1983.64|1992.86|1984.16|1991.68|1982.98|22
1626937240000|2021-07-22 07:00:40|1992.33|1983.63|1991.77|1983.07|1992.37|1983.67|1991.52|1982.82|31
1626937250000|2021-07-22 07:00:50|1991.68|1982.98|1991.31|1982.61|1991.8|1983.1|1991.08|1982.38|17
1626937260000|2021-07-22 07:01:00|1991.28|1982.58|1990.02|1981.32|1991.28|1982.58|1989.72|1981.02|21
1626937270000|2021-07-22 07:01:10|1989.88|1981.18|1989.94|1981.24|1990.34|1981.64|1989.88|1981.18|35
1626937280000|2021-07-22 07:01:20|1989.91|1981.21|1989.13|1980.43|1989.99|1981.29|1989.12|1980.42|29
1626937290000|2021-07-22 07:01:30|1989.12|1980.42|1989.17|1980.47|1989.38|1980.68|1989.1|1980.4|18
1626937300000|2021-07-22 07:01:40|1989.2|1980.5|1989.09|1980.39|1989.63|1980.93|1989.09|1980.39|24
1626937310000|2021-07-22 07:01:50|1989.16|1980.46|1989.32|1980.62|1990.01|1981.31|1989.14|1980.44|29
1626937320000|2021-07-22 07:02:00|1989.23|1980.53|1989.18|1980.48|1989.36|1980.66|1989.17|1980.47|17
1626937330000|2021-07-22 07:02:10|1989.36|1980.66|1988.52|1979.82|1989.43|1980.73|1988.51|1979.81|28
1626937340000|2021-07-22 07:02:20|1988.49|1979.79|1988.49|1979.79|1988.49|1979.79|1988.38|1979.68|8
1626937350000|2021-07-22 07:02:30|1988.48|1979.78|1988.05|1979.35|1988.55|1979.85|1988.05|1979.35|20
1626937360000|2021-07-22 07:02:40|1988.08|1979.38|1988.06|1979.36|1988.25|1979.55|1987.89|1979.19|19
1626937370000|2021-07-22 07:02:50|1988.17|1979.47|1988.25|1979.55|1988.44|1979.74|1988.04|1979.34|14
1626937380000|2021-07-22 07:03:00|1988.12|1979.42|1989.58|1980.88|1989.75|1981.05|1988.12|1979.42|21
1626937390000|2021-07-22 07:03:10|1989.63|1980.93|1990.12|1981.42|1990.67|1981.97|1989.63|1980.93|21
1626937400000|2021-07-22 07:03:20|1990.1|1981.4|1990.16|1981.46|1990.57|1981.87|1990.06|1981.36|23
1626937410000|2021-07-22 07:03:30|1990.07|1981.37|1990.22|1981.52|1990.67|1981.97|1990.07|1981.37|16
1626937420000|2021-07-22 07:03:40|1990.33|1981.63|1990.02|1981.32|1990.33|1981.63|1990.02|1981.32|16
1626937430000|2021-07-22 07:03:50|1990.01|1981.31|1989.04|1980.34|1990.01|1981.31|1988.76|1980.06|32
1626937440000|2021-07-22 07:04:00|1989|1980.3|1989.03|1980.33|1989.16|1980.46|1988.79|1980.09|26
1626937450000|2021-07-22 07:04:10|1989.21|1980.51|1989.46|1980.76|1989.48|1980.78|1989.19|1980.49|27
1626937460000|2021-07-22 07:04:20|1989.45|1980.75|1989.26|1980.56|1989.53|1980.83|1989.18|1980.48|32
1626937470000|2021-07-22 07:04:30|1989.25|1980.55|1989.14|1980.44|1989.37|1980.67|1988.82|1980.12|36
1626937480000|2021-07-22 07:04:40|1989.12|1980.42|1988.73|1980.03|1989.27|1980.57|1988.73|1980.03|31
1626937490000|2021-07-22 07:04:50|1988.74|1980.04|1988.74|1980.04|1988.81|1980.11|1988.74|1980.04|3
1626937500000|2021-07-22 07:05:00|1988.86|1980.16|1989.79|1981.09|1989.79|1981.09|1988.86|1980.16|12
1626937510000|2021-07-22 07:05:10|1989.78|1981.08|1989.94|1981.24|1989.97|1981.27|1989.67|1980.97|13
1626937520000|2021-07-22 07:05:20|1989.93|1981.23|1991.03|1982.33|1991.03|1982.33|1989.93|1981.23|14
1626937530000|2021-07-22 07:05:30|1991.09|1982.39|1991.6|1982.9|1991.8|1983.1|1990.86|1982.16|28
1626937540000|2021-07-22 07:05:40|1991.61|1982.91|1993.17|1984.47|1993.24|1984.54|1991.28|1982.58|25
1626937550000|2021-07-22 07:05:50|1993.16|1984.46|1994.05|1985.35|1994.05|1985.35|1993.01|1984.31|25
1626937560000|2021-07-22 07:06:00|1994.1|1985.4|1994.41|1985.71|1994.41|1985.71|1993.85|1985.15|23
1626937570000|2021-07-22 07:06:10|1994.36|1985.66|1996.26|1987.56|1996.26|1987.56|1994.18|1985.48|34
1626937580000|2021-07-22 07:06:20|1996.36|1987.66|1995.84|1987.14|1996.36|1987.66|1995.6|1986.9|34
1626937590000|2021-07-22 07:06:30|1995.8|1987.1|1996.11|1987.41|1996.41|1987.71|1995.8|1987.1|26
1626937600000|2021-07-22 07:06:40|1996.07|1987.37|1996.68|1987.98|1996.84|1988.14|1995.9|1987.2|28
1626937610000|2021-07-22 07:06:50|1996.66|1987.96|1994.68|1985.98|1996.66|1987.96|1994.52|1985.82|34
1626937620000|2021-07-22 07:07:00|1994.72|1986.02|1994.99|1986.29|1995.35|1986.65|1994.33|1985.63|38
1626937630000|2021-07-22 07:07:10|1994.87|1986.17|1995.89|1987.19|1996.1|1987.4|1994.29|1985.59|32
1626937640000|2021-07-22 07:07:20|1996.11|1987.41|1997.07|1988.37|1997.07|1988.37|1996.11|1987.41|27
1626937650000|2021-07-22 07:07:30|1997.2|1988.5|1998.1|1989.4|1998.29|1989.59|1997.2|1988.5|28
1626937660000|2021-07-22 07:07:40|1998.18|1989.48|1997.34|1988.64|1998.65|1989.95|1997.34|1988.64|36
1626937670000|2021-07-22 07:07:50|1997.32|1988.62|1996.9|1988.2|1997.34|1988.64|1996.7|1988|26
1626937680000|2021-07-22 07:08:00|1997.39|1988.69|1999.38|1990.68|1999.44|1990.74|1997.39|1988.69|32
1626937690000|2021-07-22 07:08:10|1999.49|1990.79|2000.47|1991.77|2000.47|1991.77|1999.49|1990.79|31
1626937700000|2021-07-22 07:08:20|2000.66|1991.96|2001.58|1992.88|2001.9|1993.2|2000.6|1991.9|35
1626937710000|2021-07-22 07:08:30|2001.8|1993.1|2001.13|1992.43|2001.89|1993.19|2000.69|1991.99|35
1626937720000|2021-07-22 07:08:40|2001.27|1992.57|2002.04|1993.34|2002.04|1993.34|2000.41|1991.71|31
1626937730000|2021-07-22 07:08:50|2001.91|1993.21|2002.31|1993.61|2002.83|1994.13|2001.91|1993.21|27
1626937740000|2021-07-22 07:09:00|2002.17|1993.47|2001.81|1993.11|2002.26|1993.56|2000.92|1992.22|34
1626937750000|2021-07-22 07:09:10|2001.84|1993.14|2001.87|1993.17|2002.6|1993.9|2001.84|1993.14|30
1626937760000|2021-07-22 07:09:20|2001.83|1993.13|2002.32|1993.62|2002.43|1993.73|2001.65|1992.95|37
1626937770000|2021-07-22 07:09:30|2002.38|1993.68|2002.76|1994.06|2002.88|1994.18|2002.35|1993.65|30
1626937780000|2021-07-22 07:09:40|2002.81|1994.11|2002.08|1993.38|2002.89|1994.19|2001.85|1993.15|20
1626937790000|2021-07-22 07:09:50|2002.18|1993.48|2000.55|1991.85|2002.19|1993.49|2000.55|1991.85|35
1626937800000|2021-07-22 07:10:00|2000.59|1991.89|1999.38|1990.68|2000.59|1991.89|1999.21|1990.51|34
1626937810000|2021-07-22 07:10:10|1999.51|1990.81|1999.43|1990.73|1999.95|1991.25|1999.28|1990.58|26
1626937820000|2021-07-22 07:10:20|1999.47|1990.77|1998.99|1990.29|1999.47|1990.77|1998.58|1989.88|34
1626937830000|2021-07-22 07:10:30|1999.01|1990.31|1999.44|1990.74|1999.7|1991|1998.86|1990.16|32
1626937840000|2021-07-22 07:10:40|1999.49|1990.79|1998.93|1990.23|1999.49|1990.79|1998.93|1990.23|26
1626937850000|2021-07-22 07:10:50|1998.83|1990.13|1998.43|1989.73|1998.83|1990.13|1998.41|1989.71|21
1626937860000|2021-07-22 07:11:00|1998.48|1989.78|1997.98|1989.28|1998.52|1989.82|1997.9|1989.2|25
1626937870000|2021-07-22 07:11:10|1998.02|1989.32|1997.2|1988.5|1998.16|1989.46|1996.96|1988.26|23
1626937880000|2021-07-22 07:11:20|1997.16|1988.46|1995.59|1986.89|1997.3|1988.6|1995.59|1986.89|28
1626937890000|2021-07-22 07:11:30|1995.61|1986.91|1996.14|1987.44|1996.23|1987.53|1995.61|1986.91|36
1626937900000|2021-07-22 07:11:40|1996.06|1987.36|1995.71|1987.01|1996.18|1987.48|1995.7|1987|36
1626937910000|2021-07-22 07:11:50|1995.74|1987.04|1995.59|1986.89|1995.74|1987.04|1995.36|1986.66|32
1626937920000|2021-07-22 07:12:00|1995.71|1987.01|1996.1|1987.4|1996.23|1987.53|1995.65|1986.95|29
1626937930000|2021-07-22 07:12:10|1996.05|1987.35|1996.73|1988.03|1996.76|1988.06|1996.02|1987.32|27
1626937940000|2021-07-22 07:12:20|1996.69|1987.99|1997.35|1988.65|1997.37|1988.67|1996.69|1987.99|25
1626937950000|2021-07-22 07:12:30|1997.3|1988.6|1997.29|1988.59|1997.42|1988.72|1997.17|1988.47|23
1626937960000|2021-07-22 07:12:40|1997.3|1988.6|1997.05|1988.35|1997.36|1988.66|1996.69|1987.99|21
1626937970000|2021-07-22 07:12:50|1997.07|1988.37|1996.53|1987.83|1997.22|1988.52|1996.53|1987.83|26
1626937980000|2021-07-22 07:13:00|1996.44|1987.74|1996.46|1987.76|1996.69|1987.99|1996.41|1987.71|7
1626937990000|2021-07-22 07:13:10|1996.69|1987.99|1996.68|1987.98|1997.15|1988.45|1996.68|1987.98|26
1626938000000|2021-07-22 07:13:20|1996.73|1988.03|1996.64|1987.94|1996.82|1988.12|1996.51|1987.81|33
1626938010000|2021-07-22 07:13:30|1996.65|1987.95|1996.7|1988|1996.79|1988.09|1996.45|1987.75|24
1626938020000|2021-07-22 07:13:40|1996.72|1988.02|2003.02|1994.32|2003.56|1994.86|1996.72|1988.02|33
1626938030000|2021-07-22 07:13:50|2002.95|1994.25|2003.11|1994.41|2003.72|1995.02|2002.07|1993.37|39
1626938040000|2021-07-22 07:14:00|2002.94|1994.24|2001.23|1992.53|2002.94|1994.24|2000.86|1992.16|37
1626938050000|2021-07-22 07:14:10|2001.16|1992.46|2010.53|2001.83|2011.41|2002.71|2001.16|1992.46|38
1626938060000|2021-07-22 07:14:20|2010.32|2001.62|2011.75|2003.05|2012.19|2003.49|2010.32|2001.62|37
1626938070000|2021-07-22 07:14:30|2011.65|2002.95|2009.77|2001.07|2011.67|2002.97|2009.41|2000.71|36
1626938080000|2021-07-22 07:14:40|2009.7|2001|2010.02|2001.32|2010.38|2001.68|2009.13|2000.43|35
1626938090000|2021-07-22 07:14:50|2010.04|2001.34|2009.74|2001.04|2010.27|2001.57|2009.13|2000.43|33
1626938100000|2021-07-22 07:15:00|2009.64|2000.94|2011.61|2002.91|2011.64|2002.94|2009.64|2000.94|37
1626938110000|2021-07-22 07:15:10|2011.66|2002.96|2012.35|2003.65|2012.67|2003.97|2011.52|2002.82|32
1626938120000|2021-07-22 07:15:20|2012.34|2003.64|2013.71|2005.01|2014.3|2005.6|2012.34|2003.64|37
1626938130000|2021-07-22 07:15:30|2013.49|2004.79|2010.18|2001.48|2013.65|2004.95|2010.12|2001.42|38
1626938140000|2021-07-22 07:15:40|2010.29|2001.59|2008.32|1999.62|2010.39|2001.69|2008.32|1999.62|33
1626938150000|2021-07-22 07:15:50|2008.05|1999.35|2006.72|1998.02|2008.05|1999.35|2006.35|1997.65|39
1626938160000|2021-07-22 07:16:00|2006.75|1998.05|2005.33|1996.63|2006.75|1998.05|2004.94|1996.24|36
1626938170000|2021-07-22 07:16:10|2005.17|1996.47|2004.82|1996.12|2006.16|1997.46|2004.82|1996.12|34
1626938180000|2021-07-22 07:16:20|2004.32|1995.62|2003.06|1994.36|2006.04|1997.34|2002.01|1993.31|32
1626938190000|2021-07-22 07:16:30|2003.09|1994.39|2003.3|1994.6|2004.2|1995.5|2002.95|1994.25|24
1626938200000|2021-07-22 07:16:40|2003.2|1994.5|2002.58|1993.88|2003.5|1994.8|2002.04|1993.34|27
1626938210000|2021-07-22 07:16:50|2002.32|1993.62|2003|1994.3|2003.5|1994.8|2002.28|1993.58|34
1626938220000|2021-07-22 07:17:00|2002.8|1994.1|2002.11|1993.41|2002.8|1994.1|2002.08|1993.38|37
1626938230000|2021-07-22 07:17:10|2002.13|1993.43|2002.07|1993.37|2002.19|1993.49|2001.31|1992.61|35
1626938240000|2021-07-22 07:17:20|2001.93|1993.23|2001.51|1992.81|2002.27|1993.57|2001.4|1992.7|37
1626938250000|2021-07-22 07:17:30|2001.44|1992.74|2001.58|1992.88|2001.69|1992.99|2001.14|1992.44|25
1626938260000|2021-07-22 07:17:40|2001.56|1992.86|2001.13|1992.43|2001.62|1992.92|2001.01|1992.31|29
1626938270000|2021-07-22 07:17:50|2001.07|1992.37|2001.03|1992.33|2001.39|1992.69|2001.01|1992.31|35
1626938280000|2021-07-22 07:18:00|2000.97|1992.27|2002.24|1993.54|2002.24|1993.54|2000.86|1992.16|32
1626938290000|2021-07-22 07:18:10|2002.5|1993.8|2004.12|1995.42|2004.15|1995.45|2002.5|1993.8|35
1626938300000|2021-07-22 07:18:20|2004.08|1995.38|2004.8|1996.1|2004.86|1996.16|2003.96|1995.26|30
1626938310000|2021-07-22 07:18:30|2004.85|1996.15|2002.78|1994.08|2004.93|1996.23|2002.78|1994.08|33
1626938320000|2021-07-22 07:18:40|2002.65|1993.95|2002.42|1993.72|2002.93|1994.23|2002.42|1993.72|28
1626938330000|2021-07-22 07:18:50|2002.45|1993.75|2002.61|1993.91|2002.9|1994.2|2002.21|1993.51|16
1626938340000|2021-07-22 07:19:00|2002.5|1993.8|2002.99|1994.29|2003.15|1994.45|2001.47|1992.77|34
1626938350000|2021-07-22 07:19:10|2003.19|1994.49|2004.19|1995.49|2004.26|1995.56|2003.12|1994.42|29
1626938360000|2021-07-22 07:19:20|2004.3|1995.6|2004.69|1995.99|2004.9|1996.2|2003.98|1995.28|36
1626938370000|2021-07-22 07:19:30|2004.68|1995.98|2004.64|1995.94|2004.89|1996.19|2004.17|1995.47|30
1626938380000|2021-07-22 07:19:40|2004.35|1995.65|2003.93|1995.23|2005.08|1996.38|2003.82|1995.12|28
1626938390000|2021-07-22 07:19:50|2004.22|1995.52|2004.5|1995.8|2004.6|1995.9|2003.96|1995.26|19
1626938400000|2021-07-22 07:20:00|2004.55|1995.85|2006.16|1997.46|2006.54|1997.84|2003.95|1995.25|25
1626938410000|2021-07-22 07:20:10|2006.2|1997.5|2007.48|1998.78|2007.56|1998.86|2006.16|1997.46|34
1626938420000|2021-07-22 07:20:20|2007.56|1998.86|2007.64|1998.94|2007.7|1999|2007.4|1998.7|19
1626938430000|2021-07-22 07:20:30|2007.66|1998.96|2006.36|1997.66|2007.72|1999.02|2006.15|1997.45|26
1626938440000|2021-07-22 07:20:40|2006.61|1997.91|2006.54|1997.84|2006.73|1998.03|2006.36|1997.66|25
1626938450000|2021-07-22 07:20:50|2006.53|1997.83|2006.78|1998.08|2006.78|1998.08|2006.02|1997.32|25
1626938460000|2021-07-22 07:21:00|2006.81|1998.11|2006.39|1997.69|2007.13|1998.43|2006.17|1997.47|28
1626938470000|2021-07-22 07:21:10|2006.07|1997.37|2006.39|1997.69|2006.39|1997.69|2006.07|1997.37|4
1626938480000|2021-07-22 07:21:20|2006.43|1997.73|2006.43|1997.73|2006.71|1998.01|2006.38|1997.68|15
1626938490000|2021-07-22 07:21:30|2006.28|1997.58|2007.73|1999.03|2007.75|1999.05|2006.28|1997.58|32
1626938500000|2021-07-22 07:21:40|2007.75|1999.05|2007.74|1999.04|2007.75|1999.05|2007.51|1998.81|23
1626938510000|2021-07-22 07:21:50|2007.8|1999.1|2008.52|1999.82|2008.54|1999.84|2007.78|1999.08|29
1626938520000|2021-07-22 07:22:00|2008.48|1999.78|2008.27|1999.57|2008.5|1999.8|2008.22|1999.52|20
1626938530000|2021-07-22 07:22:10|2008.32|1999.62|2009.76|2001.06|2009.8|2001.1|2008.32|1999.62|25
1626938540000|2021-07-22 07:22:20|2009.74|2001.04|2010.06|2001.36|2010.3|2001.6|2009.74|2001.04|27
1626938550000|2021-07-22 07:22:30|2010.11|2001.41|2009.6|2000.9|2010.22|2001.52|2009.6|2000.9|28
1626938560000|2021-07-22 07:22:40|2010.1|2001.4|2012.04|2003.34|2012.05|2003.35|2009.4|2000.7|32
1626938570000|2021-07-22 07:22:50|2012.1|2003.4|2012.59|2003.89|2012.94|2004.24|2012.1|2003.4|35
1626938580000|2021-07-22 07:23:00|2012.67|2003.97|2015.45|2006.75|2016.71|2008.01|2012.57|2003.87|38
1626938590000|2021-07-22 07:23:10|2015.52|2006.82|2017.17|2008.47|2017.44|2008.74|2014.52|2005.82|34
1626938600000|2021-07-22 07:23:20|2017.28|2008.58|2015.69|2006.99|2018.17|2009.47|2015.67|2006.97|37
1626938610000|2021-07-22 07:23:30|2015.8|2007.1|2015.2|2006.5|2015.8|2007.1|2014.76|2006.06|35
1626938620000|2021-07-22 07:23:40|2015.21|2006.51|2013.81|2005.11|2015.21|2006.51|2012.86|2004.16|34
1626938630000|2021-07-22 07:23:50|2012.67|2003.97|2012.07|2003.37|2014.25|2005.55|2011.04|2002.34|39
1626938640000|2021-07-22 07:24:00|2011.51|2002.81|2009.84|2001.14|2011.56|2002.86|2009.67|2000.97|34
1626938650000|2021-07-22 07:24:10|2009.76|2001.06|2009.51|2000.81|2009.76|2001.06|2008.37|1999.67|38
1626938660000|2021-07-22 07:24:20|2009.46|2000.76|2010.39|2001.69|2010.4|2001.7|2009.27|2000.57|35
1626938670000|2021-07-22 07:24:30|2010.38|2001.68|2011.65|2002.95|2012.2|2003.5|2010.38|2001.68|39
1626938680000|2021-07-22 07:24:40|2011.69|2002.99|2012.4|2003.7|2012.95|2004.25|2011.67|2002.97|29
1626938690000|2021-07-22 07:24:50|2012.46|2003.76|2012.35|2003.65|2013.43|2004.73|2012.25|2003.55|32
1626938700000|2021-07-22 07:25:00|2012.19|2003.49|2009.36|2000.66|2012.19|2003.49|2009.31|2000.61|37
1626938710000|2021-07-22 07:25:10|2009.34|2000.64|2011.12|2002.42|2011.19|2002.49|2009.34|2000.64|32
1626938720000|2021-07-22 07:25:20|2011.15|2002.45|2012.15|2003.45|2012.15|2003.45|2011.1|2002.4|35
1626938730000|2021-07-22 07:25:30|2012.17|2003.47|2012.82|2004.12|2013.02|2004.32|2011.9|2003.2|32
1626938740000|2021-07-22 07:25:40|2012.81|2004.11|2012.81|2004.11|2013.15|2004.45|2012.36|2003.66|33
1626938750000|2021-07-22 07:25:50|2012.79|2004.09|2013.33|2004.63|2013.56|2004.86|2012.67|2003.97|32
1626938760000|2021-07-22 07:26:00|2013.39|2004.69|2014.66|2005.96|2014.89|2006.19|2013.39|2004.69|37
1626938770000|2021-07-22 07:26:10|2014.36|2005.66|2014.66|2005.96|2014.69|2005.99|2014.16|2005.46|32
1626938780000|2021-07-22 07:26:20|2014.67|2005.97|2014.32|2005.62|2014.72|2006.02|2014.1|2005.4|34
1626938790000|2021-07-22 07:26:30|2014.38|2005.68|2013.4|2004.7|2014.38|2005.68|2012.88|2004.18|37
1626938800000|2021-07-22 07:26:40|2013.41|2004.71|2014.31|2005.61|2014.75|2006.05|2013.25|2004.55|36
1626938810000|2021-07-22 07:26:50|2014.44|2005.74|2013.19|2004.49|2014.46|2005.76|2013.19|2004.49|27
1626938820000|2021-07-22 07:27:00|2013.17|2004.47|2012.88|2004.18|2013.22|2004.52|2011.98|2003.28|33
1626938830000|2021-07-22 07:27:10|2012.78|2004.08|2012.61|2003.91|2012.78|2004.08|2012.01|2003.31|33
1626938840000|2021-07-22 07:27:20|2012.62|2003.92|2012.93|2004.23|2013.44|2004.74|2012.57|2003.87|28
1626938850000|2021-07-22 07:27:30|2012.87|2004.17|2012.52|2003.82|2012.87|2004.17|2012.28|2003.58|18
1626938860000|2021-07-22 07:27:40|2012.53|2003.83|2013.47|2004.77|2013.49|2004.79|2012.53|2003.83|27
1626938870000|2021-07-22 07:27:50|2013.58|2004.88|2014.3|2005.6|2014.32|2005.62|2013.26|2004.56|34
1626938880000|2021-07-22 07:28:00|2014.31|2005.61|2014.15|2005.45|2014.76|2006.06|2013.9|2005.2|39
1626938890000|2021-07-22 07:28:10|2014.09|2005.39|2013.1|2004.4|2014.09|2005.39|2013.06|2004.36|30
1626938900000|2021-07-22 07:28:20|2013.29|2004.59|2012.95|2004.25|2013.29|2004.59|2012.92|2004.22|28
1626938910000|2021-07-22 07:28:30|2012.84|2004.14|2012.95|2004.25|2013.11|2004.41|2012.29|2003.59|29
1626938920000|2021-07-22 07:28:40|2012.29|2003.59|2013.14|2004.44|2013.2|2004.5|2012.29|2003.59|29
1626938930000|2021-07-22 07:28:50|2013.17|2004.47|2014.12|2005.42|2014.12|2005.42|2013.05|2004.35|18
1626938940000|2021-07-22 07:29:00|2014.13|2005.43|2013.9|2005.2|2014.26|2005.56|2013.9|2005.2|12
1626938950000|2021-07-22 07:29:10|2013.76|2005.06|2012.97|2004.27|2013.78|2005.08|2012.92|2004.22|31
1626938960000|2021-07-22 07:29:20|2012.88|2004.18|2012.6|2003.9|2012.92|2004.22|2012.52|2003.82|24
1626938970000|2021-07-22 07:29:30|2012.63|2003.93|2013.95|2005.25|2014.17|2005.47|2012.63|2003.93|28
1626938980000|2021-07-22 07:29:40|2014|2005.3|2014.01|2005.31|2014.13|2005.43|2013.86|2005.16|27
1626938990000|2021-07-22 07:29:50|2013.99|2005.29|2014.13|2005.43|2014.18|2005.48|2013.97|2005.27|26
1626939000000|2021-07-22 07:30:00|2014.07|2005.37|2013.42|2004.72|2014.21|2005.51|2013.42|2004.72|31
1626939010000|2021-07-22 07:30:10|2013.44|2004.74|2012.78|2004.08|2013.62|2004.92|2012.77|2004.07|37
1626939020000|2021-07-22 07:30:20|2012.81|2004.11|2013.68|2004.98|2013.68|2004.98|2012.64|2003.94|30
1626939030000|2021-07-22 07:30:30|2013.74|2005.04|2013.93|2005.23|2014.11|2005.41|2013.74|2005.04|31
1626939040000|2021-07-22 07:30:40|2013.95|2005.25|2013.88|2005.18|2014.04|2005.34|2013.87|2005.17|18
1626939050000|2021-07-22 07:30:50|2013.85|2005.15|2013.93|2005.23|2013.94|2005.24|2013.82|2005.12|6
1626939060000|2021-07-22 07:31:00|2013.9|2005.2|2014.49|2005.79|2014.76|2006.06|2013.63|2004.93|25
1626939070000|2021-07-22 07:31:10|2014.68|2005.98|2014.64|2005.94|2015.25|2006.55|2014.55|2005.85|24
1626939080000|2021-07-22 07:31:20|2014.65|2005.95|2013.84|2005.14|2014.76|2006.06|2013.66|2004.96|34
1626939090000|2021-07-22 07:31:30|2013.64|2004.94|2012.18|2003.48|2013.97|2005.27|2012.18|2003.48|32
1626939100000|2021-07-22 07:31:40|2012.47|2003.77|2011.8|2003.1|2012.47|2003.77|2011.78|2003.08|28
1626939110000|2021-07-22 07:31:50|2011.77|2003.07|2010.56|2001.86|2011.79|2003.09|2010.53|2001.83|33
1626939120000|2021-07-22 07:32:00|2010.58|2001.88|2011.23|2002.53|2011.36|2002.66|2010.58|2001.88|28
1626939130000|2021-07-22 07:32:10|2011.22|2002.52|2011.78|2003.08|2012.18|2003.48|2011.22|2002.52|33
1626939140000|2021-07-22 07:32:20|2011.96|2003.26|2012.09|2003.39|2012.09|2003.39|2011.83|2003.13|20
1626939150000|2021-07-22 07:32:30|2012.15|2003.45|2011.35|2002.65|2012.32|2003.62|2011.35|2002.65|29
1626939160000|2021-07-22 07:32:40|2011.36|2002.66|2010.82|2002.12|2011.45|2002.75|2010.82|2002.12|34
1626939170000|2021-07-22 07:32:50|2010.84|2002.14|2010.76|2002.06|2011.1|2002.4|2010.74|2002.04|22
1626939180000|2021-07-22 07:33:00|2010.79|2002.09|2011.66|2002.96|2012.02|2003.32|2010.79|2002.09|24
1626939190000|2021-07-22 07:33:10|2011.67|2002.97|2010.33|2001.63|2011.98|2003.28|2010.21|2001.51|32
1626939200000|2021-07-22 07:33:20|2010.34|2001.64|2010.28|2001.58|2010.39|2001.69|2010.27|2001.57|20
1626939210000|2021-07-22 07:33:30|2010.29|2001.59|2010.6|2001.9|2011.06|2002.36|2010.29|2001.59|20
1626939220000|2021-07-22 07:33:40|2010.58|2001.88|2010.6|2001.9|2010.65|2001.95|2010.57|2001.87|20
1626939230000|2021-07-22 07:33:50|2010.61|2001.91|2011.03|2002.33|2011.04|2002.34|2010.54|2001.84|11
1626939240000|2021-07-22 07:34:00|2010.98|2002.28|2010.57|2001.87|2010.98|2002.28|2010.43|2001.73|12
1626939250000|2021-07-22 07:34:10|2010.58|2001.88|2011.53|2002.83|2011.53|2002.83|2010.58|2001.88|24
1626939260000|2021-07-22 07:34:20|2011.51|2002.81|2011.28|2002.58|2011.51|2002.81|2011.16|2002.46|11
1626939270000|2021-07-22 07:34:30|2011.29|2002.59|2012.93|2004.23|2012.93|2004.23|2011.29|2002.59|24
1626939280000|2021-07-22 07:34:40|2012.83|2004.13|2013.13|2004.43|2013.79|2005.09|2012.67|2003.97|26
1626939290000|2021-07-22 07:34:50|2012.99|2004.29|2012.83|2004.13|2013.23|2004.53|2012.68|2003.98|36
1626939300000|2021-07-22 07:35:00|2012.86|2004.16|2012.46|2003.76|2013|2004.3|2012.35|2003.65|37
1626939310000|2021-07-22 07:35:10|2012.5|2003.8|2011.46|2002.76|2012.59|2003.89|2011|2002.3|31
1626939320000|2021-07-22 07:35:20|2011.11|2002.41|2010.75|2002.05|2011.34|2002.64|2010.75|2002.05|28
1626939330000|2021-07-22 07:35:30|2010.68|2001.98|2010.54|2001.84|2010.68|2001.98|2010.15|2001.45|20
1626939340000|2021-07-22 07:35:40|2010.08|2001.38|2009.98|2001.28|2010.08|2001.38|2009.84|2001.14|13
1626939350000|2021-07-22 07:35:50|2009.99|2001.29|2009.9|2001.2|2010.22|2001.52|2009.89|2001.19|19
1626939360000|2021-07-22 07:36:00|2009.64|2000.94|2010.89|2002.19|2010.93|2002.23|2009.64|2000.94|26
1626939370000|2021-07-22 07:36:10|2010.9|2002.2|2011.28|2002.58|2011.75|2003.05|2010.8|2002.1|34
1626939380000|2021-07-22 07:36:20|2011.19|2002.49|2010.2|2001.5|2011.4|2002.7|2010.12|2001.42|30
1626939390000|2021-07-22 07:36:30|2009.98|2001.28|2009.08|2000.38|2010.18|2001.48|2008.94|2000.24|31
1626939400000|2021-07-22 07:36:40|2009.07|2000.37|2009.38|2000.68|2009.38|2000.68|2008.88|2000.18|22
1626939410000|2021-07-22 07:36:50|2009.23|2000.53|2008.66|1999.96|2009.51|2000.81|2008.6|1999.9|34
1626939420000|2021-07-22 07:37:00|2008.63|1999.93|2008.41|1999.71|2008.68|1999.98|2008.39|1999.69|22
1626939430000|2021-07-22 07:37:10|2008.34|1999.64|2008.31|1999.61|2008.54|1999.84|2008.25|1999.55|30
1626939440000|2021-07-22 07:37:20|2008.32|1999.62|2008.53|1999.83|2008.85|2000.15|2008.24|1999.54|33
1626939450000|2021-07-22 07:37:30|2008.56|1999.86|2008.47|1999.77|2008.89|2000.19|2008.43|1999.73|18
1626939460000|2021-07-22 07:37:40|2008.4|1999.7|2008.46|1999.76|2008.69|1999.99|2008.31|1999.61|22
1626939470000|2021-07-22 07:37:50|2008.48|1999.78|2008.02|1999.32|2008.49|1999.79|2007.92|1999.22|17
1626939480000|2021-07-22 07:38:00|2007.95|1999.25|2009.33|2000.63|2009.46|2000.76|2007.95|1999.25|23
1626939490000|2021-07-22 07:38:10|2009.32|2000.62|2009.7|2001|2009.7|2001|2009.08|2000.38|21
1626939500000|2021-07-22 07:38:20|2009.71|2001.01|2011.23|2002.53|2011.23|2002.53|2009.54|2000.84|25
1626939510000|2021-07-22 07:38:30|2011.13|2002.43|2011.32|2002.62|2011.32|2002.62|2010.98|2002.28|26
1626939520000|2021-07-22 07:38:40|2011.14|2002.44|2011.19|2002.49|2011.35|2002.65|2011.11|2002.41|12
1626939530000|2021-07-22 07:38:50|2011.34|2002.64|2011.3|2002.6|2011.35|2002.65|2011.18|2002.48|19
1626939540000|2021-07-22 07:39:00|2011.19|2002.49|2010.46|2001.76|2011.19|2002.49|2010.17|2001.47|20
1626939550000|2021-07-22 07:39:10|2010.43|2001.73|2010.14|2001.44|2010.5|2001.8|2009.62|2000.92|30
1626939560000|2021-07-22 07:39:20|2009.91|2001.21|2010.25|2001.55|2010.35|2001.65|2009.87|2001.17|23
1626939570000|2021-07-22 07:39:30|2010.22|2001.52|2010.1|2001.4|2010.27|2001.57|2010.08|2001.38|17
1626939580000|2021-07-22 07:39:40|2010.11|2001.41|2010.06|2001.36|2010.14|2001.44|2009.98|2001.28|19
1626939590000|2021-07-22 07:39:50|2010.07|2001.37|2010.14|2001.44|2010.25|2001.55|2010.02|2001.32|11
1626939600000|2021-07-22 07:40:00|2010.18|2001.48|2008.8|2000.1|2010.18|2001.48|2008.8|2000.1|24
1626939610000|2021-07-22 07:40:10|2008.82|2000.12|2008.84|2000.14|2008.9|2000.2|2008.59|1999.89|26
1626939620000|2021-07-22 07:40:20|2008.79|2000.09|2008.74|2000.04|2008.81|2000.11|2008.48|1999.78|27
1626939630000|2021-07-22 07:40:30|2008.75|2000.05|2008.52|1999.82|2008.85|2000.15|2008.52|1999.82|26
1626939640000|2021-07-22 07:40:40|2008.55|1999.85|2008.5|1999.8|2009.07|2000.37|2008.19|1999.49|28
1626939650000|2021-07-22 07:40:50|2008.47|1999.77|2008.34|1999.64|2008.57|1999.87|2008.3|1999.6|16
1626939660000|2021-07-22 07:41:00|2008.33|1999.63|2008.44|1999.74|2008.68|1999.98|2008.33|1999.63|22
1626939670000|2021-07-22 07:41:10|2008.42|1999.72|2008.4|1999.7|2008.46|1999.76|2008.34|1999.64|14
1626939680000|2021-07-22 07:41:20|2008.42|1999.72|2008.39|1999.69|2008.42|1999.72|2008.38|1999.68|7
1626939690000|2021-07-22 07:41:30|2008.38|1999.68|2008.09|1999.39|2008.72|2000.02|2008.09|1999.39|22
1626939700000|2021-07-22 07:41:40|2008.25|1999.55|2009.37|2000.67|2009.4|2000.7|2008.11|1999.41|29
1626939710000|2021-07-22 07:41:50|2009.45|2000.75|2009.99|2001.29|2009.99|2001.29|2009.45|2000.75|23
1626939720000|2021-07-22 07:42:00|2009.96|2001.26|2010.01|2001.31|2010.02|2001.32|2009.87|2001.17|28
1626939730000|2021-07-22 07:42:10|2009.99|2001.29|2009.95|2001.25|2009.99|2001.29|2009.85|2001.15|12
1626939740000|2021-07-22 07:42:20|2010.02|2001.32|2009.83|2001.13|2010.09|2001.39|2009.71|2001.01|13
1626939750000|2021-07-22 07:42:30|2009.81|2001.11|2009.71|2001.01|2009.81|2001.11|2009.71|2001.01|6
1626939760000|2021-07-22 07:42:40|2009.61|2000.91|2008.32|1999.62|2009.61|2000.91|2008.2|1999.5|24
1626939770000|2021-07-22 07:42:50|2008.36|1999.66|2008.35|1999.65|2008.48|1999.78|2007.98|1999.28|33
1626939780000|2021-07-22 07:43:00|2008.27|1999.57|2008.2|1999.5|2008.35|1999.65|2008.14|1999.44|32
1626939790000|2021-07-22 07:43:10|2008.24|1999.54|2007.89|1999.19|2008.41|1999.71|2007.89|1999.19|21
1626939800000|2021-07-22 07:43:20|2007.96|1999.26|2007.15|1998.45|2008.07|1999.37|2006.67|1997.97|37
1626939810000|2021-07-22 07:43:30|2007.26|1998.56|2007.02|1998.32|2008.02|1999.32|2006.94|1998.24|36
1626939820000|2021-07-22 07:43:40|2007.03|1998.33|2006.56|1997.86|2007.12|1998.42|2006.32|1997.62|37
1626939830000|2021-07-22 07:43:50|2006.48|1997.78|2006.88|1998.18|2007|1998.3|2006.43|1997.73|35
1626939840000|2021-07-22 07:44:00|2006.94|1998.24|2006.32|1997.62|2006.94|1998.24|2006.32|1997.62|34
1626939850000|2021-07-22 07:44:10|2006.3|1997.6|2006.3|1997.6|2006.77|1998.07|2006.09|1997.39|37
1626939860000|2021-07-22 07:44:20|2006.23|1997.53|2006.39|1997.69|2006.56|1997.86|2006.09|1997.39|27
1626939870000|2021-07-22 07:44:30|2006.38|1997.68|2007.23|1998.53|2007.23|1998.53|2006.18|1997.48|28
1626939880000|2021-07-22 07:44:40|2007.16|1998.46|2007.45|1998.75|2007.45|1998.75|2006.98|1998.28|14
1626939890000|2021-07-22 07:44:50|2007.36|1998.66|2008.02|1999.32|2008.4|1999.7|2007.36|1998.66|5
1626939900000|2021-07-22 07:45:00|2008.4|1999.7|2007.65|1998.95|2008.4|1999.7|2007.65|1998.95|17
1626939910000|2021-07-22 07:45:10|2007.63|1998.93|2007.32|1998.62|2007.87|1999.17|2007.32|1998.62|27
1626939920000|2021-07-22 07:45:20|2007.3|1998.6|2006.81|1998.11|2007.51|1998.81|2006.74|1998.04|28
1626939930000|2021-07-22 07:45:30|2006.78|1998.08|2003.11|1994.41|2006.84|1998.14|2003.11|1994.41|30
1626939940000|2021-07-22 07:45:40|2002.92|1994.22|2001.88|1993.18|2002.92|1994.22|1999.65|1990.95|39
1626939950000|2021-07-22 07:45:50|2001.81|1993.11|2002.15|1993.45|2002.24|1993.54|2001.81|1993.11|33
1626939960000|2021-07-22 07:46:00|2002.28|1993.58|2001.47|1992.77|2003.01|1994.31|2001.28|1992.58|38
1626939970000|2021-07-22 07:46:10|2001.58|1992.88|2000.69|1991.99|2001.58|1992.88|2000.63|1991.93|33
1626939980000|2021-07-22 07:46:20|2000.67|1991.97|2001.46|1992.76|2001.48|1992.78|2000.28|1991.58|35
1626939990000|2021-07-22 07:46:30|2001.48|1992.78|2002.47|1993.77|2002.81|1994.11|2001.48|1992.78|34
1626940000000|2021-07-22 07:46:40|2002.44|1993.74|2002.14|1993.44|2002.44|1993.74|2001.93|1993.23|35
1626940010000|2021-07-22 07:46:50|2002.31|1993.61|2002.11|1993.41|2002.31|1993.61|2001.75|1993.05|33
1626940020000|2021-07-22 07:47:00|2002.17|1993.47|2002.04|1993.34|2002.64|1993.94|2001.34|1992.64|34
1626940030000|2021-07-22 07:47:10|2002.22|1993.52|2001.67|1992.97|2002.82|1994.12|2001.29|1992.59|36
1626940040000|2021-07-22 07:47:20|2001.61|1992.91|2002.27|1993.57|2002.63|1993.93|2001.56|1992.86|32
1626940050000|2021-07-22 07:47:30|2002.28|1993.58|2001.86|1993.16|2002.28|1993.58|2001.77|1993.07|27
1626940060000|2021-07-22 07:47:40|2001.87|1993.17|2001.52|1992.82|2001.87|1993.17|2001.52|1992.82|8
1626940070000|2021-07-22 07:47:50|2001.54|1992.84|2000.98|1992.28|2001.68|1992.98|2000.84|1992.14|19
1626940080000|2021-07-22 07:48:00|2000.99|1992.29|2001.9|1993.2|2002.08|1993.38|2000.99|1992.29|33
1626940090000|2021-07-22 07:48:10|2001.73|1993.03|2002.03|1993.33|2002.4|1993.7|2001.73|1993.03|32
1626940100000|2021-07-22 07:48:20|2002.42|1993.72|2001.1|1992.4|2002.44|1993.74|2001.08|1992.38|38
1626940110000|2021-07-22 07:48:30|2001.11|1992.41|2001.16|1992.46|2001.24|1992.54|2000.72|1992.02|33
1626940120000|2021-07-22 07:48:40|2001.15|1992.45|2001.22|1992.52|2001.26|1992.56|2001.12|1992.42|14
1626940130000|2021-07-22 07:48:50|2001.26|1992.56|2001.49|1992.79|2001.58|1992.88|2001.26|1992.56|22
1626940140000|2021-07-22 07:49:00|2001.44|1992.74|2002.35|1993.65|2002.64|1993.94|2001.4|1992.7|28
1626940150000|2021-07-22 07:49:10|2002.34|1993.64|2001.95|1993.25|2002.51|1993.81|2001.84|1993.14|24
1626940160000|2021-07-22 07:49:20|2002.01|1993.31|2002.13|1993.43|2002.31|1993.61|2002.01|1993.31|15
1626940170000|2021-07-22 07:49:30|2002.26|1993.56|2000.88|1992.18|2002.26|1993.56|2000.88|1992.18|20
1626940180000|2021-07-22 07:49:40|2000.89|1992.19|2000.54|1991.84|2000.89|1992.19|2000.44|1991.74|21
1626940190000|2021-07-22 07:49:50|2000.57|1991.87|1999.55|1990.85|2000.57|1991.87|1999.46|1990.76|26
1626940200000|2021-07-22 07:50:00|1999.57|1990.87|1996.77|1988.07|1999.57|1990.87|1996.28|1987.58|32
1626940210000|2021-07-22 07:50:10|1996.82|1988.12|1996.46|1987.76|1997.92|1989.22|1996.25|1987.55|30
1626940220000|2021-07-22 07:50:20|1996.44|1987.74|1996.7|1988|1997.18|1988.48|1995.99|1987.29|28
1626940230000|2021-07-22 07:50:30|1996.83|1988.13|1997.34|1988.64|1997.54|1988.84|1996.77|1988.07|34
1626940240000|2021-07-22 07:50:40|1996.99|1988.29|1997.5|1988.8|1997.82|1989.12|1996.99|1988.29|32
1626940250000|2021-07-22 07:50:50|1997.48|1988.78|1996.51|1987.81|1997.48|1988.78|1996.36|1987.66|30
1626940260000|2021-07-22 07:51:00|1996.42|1987.72|1995.05|1986.35|1996.44|1987.74|1995.05|1986.35|25
1626940270000|2021-07-22 07:51:10|1994.96|1986.26|1994.84|1986.14|1995.06|1986.36|1994.5|1985.8|22
1626940280000|2021-07-22 07:51:20|1994.82|1986.12|1994.99|1986.29|1995.29|1986.59|1994.82|1986.12|25
1626940290000|2021-07-22 07:51:30|1995.04|1986.34|1995.07|1986.37|1995.26|1986.56|1994.9|1986.2|18
1626940300000|2021-07-22 07:51:40|1994.75|1986.05|1994.67|1985.97|1995.2|1986.5|1994.58|1985.88|32
1626940310000|2021-07-22 07:51:50|1994.62|1985.92|1993.46|1984.76|1994.67|1985.97|1992.81|1984.11|32
1626940320000|2021-07-22 07:52:00|1993.44|1984.74|1994.28|1985.58|1995.09|1986.39|1993.43|1984.73|36
1626940330000|2021-07-22 07:52:10|1994.29|1985.59|1992.7|1984|1994.67|1985.97|1992.7|1984|38
1626940340000|2021-07-22 07:52:20|1992.79|1984.09|1992.98|1984.28|1993.32|1984.62|1992.49|1983.79|36
1626940350000|2021-07-22 07:52:30|1992.74|1984.04|1993.17|1984.47|1993.17|1984.47|1992.37|1983.67|28
1626940360000|2021-07-22 07:52:40|1992.93|1984.23|1993.35|1984.65|1993.66|1984.96|1992.93|1984.23|36
1626940370000|2021-07-22 07:52:50|1993.33|1984.63|1993.45|1984.75|1993.55|1984.85|1993.18|1984.48|26
1626940380000|2021-07-22 07:53:00|1993.43|1984.73|1994.99|1986.29|1995.05|1986.35|1993.42|1984.72|36
1626940390000|2021-07-22 07:53:10|1995.14|1986.44|1993.85|1985.15|1995.95|1987.25|1993.8|1985.1|34
1626940400000|2021-07-22 07:53:20|1993.88|1985.18|1992.57|1983.87|1993.89|1985.19|1992.35|1983.65|26
1626940410000|2021-07-22 07:53:30|1992.62|1983.92|1992.59|1983.89|1992.67|1983.97|1992.31|1983.61|32
1626940420000|2021-07-22 07:53:40|1992.61|1983.91|1992.23|1983.53|1992.75|1984.05|1991.74|1983.04|34
1626940430000|2021-07-22 07:53:50|1992.21|1983.51|1991.92|1983.22|1992.34|1983.64|1991.83|1983.13|27
1626940440000|2021-07-22 07:54:00|1991.89|1983.19|1992.44|1983.74|1993.51|1984.81|1991.89|1983.19|35
1626940450000|2021-07-22 07:54:10|1992.46|1983.76|1992.57|1983.87|1992.57|1983.87|1991.71|1983.01|33
1626940460000|2021-07-22 07:54:20|1992.58|1983.88|1993.32|1984.62|1993.35|1984.65|1992.58|1983.88|34
1626940470000|2021-07-22 07:54:30|1993.23|1984.53|1993.38|1984.68|1993.77|1985.07|1993.06|1984.36|32
1626940480000|2021-07-22 07:54:40|1993.32|1984.62|1993.44|1984.74|1993.59|1984.89|1993.26|1984.56|34
1626940490000|2021-07-22 07:54:50|1993.38|1984.68|1994.56|1985.86|1994.61|1985.91|1993.3|1984.6|36
1626940500000|2021-07-22 07:55:00|1994.55|1985.85|1993.89|1985.19|1994.61|1985.91|1993.76|1985.06|30
1626940510000|2021-07-22 07:55:10|1993.91|1985.21|1992.84|1984.14|1994.03|1985.33|1992.76|1984.06|30
1626940520000|2021-07-22 07:55:20|1992.82|1984.12|1992.17|1983.47|1993.09|1984.39|1991.73|1983.03|30
1626940530000|2021-07-22 07:55:30|1991.77|1983.07|1994.48|1985.78|1994.59|1985.89|1991.77|1983.07|34
1626940540000|2021-07-22 07:55:40|1994.21|1985.51|1996.77|1988.07|1997|1988.3|1994.21|1985.51|33
1626940550000|2021-07-22 07:55:50|1996.79|1988.09|1996.8|1988.1|1997.02|1988.32|1995.91|1987.21|22
1626940560000|2021-07-22 07:56:00|1996.63|1987.93|1996.59|1987.89|1996.89|1988.19|1995.68|1986.98|32
1626940570000|2021-07-22 07:56:10|1996.53|1987.83|1996.62|1987.92|1996.69|1987.99|1996.19|1987.49|32
1626940580000|2021-07-22 07:56:20|1996.56|1987.86|1995.57|1986.87|1996.61|1987.91|1995.46|1986.76|35
1626940590000|2021-07-22 07:56:30|1995.52|1986.82|1995.48|1986.78|1995.52|1986.82|1995.22|1986.52|26
1626940600000|2021-07-22 07:56:40|1995.49|1986.79|1995.19|1986.49|1995.49|1986.79|1995.04|1986.34|22
1626940610000|2021-07-22 07:56:50|1995.11|1986.41|1995.61|1986.91|1995.61|1986.91|1995.04|1986.34|13
1626940620000|2021-07-22 07:57:00|1995.53|1986.83|1995.79|1987.09|1995.82|1987.12|1995.43|1986.73|38
1626940630000|2021-07-22 07:57:10|1995.69|1986.99|1995.63|1986.93|1995.69|1986.99|1995.44|1986.74|16
1626940640000|2021-07-22 07:57:20|1995.68|1986.98|1995.57|1986.87|1995.92|1987.22|1995.45|1986.75|31
1626940650000|2021-07-22 07:57:30|1995.63|1986.93|1995.6|1986.9|1995.99|1987.29|1995.48|1986.78|27
1626940660000|2021-07-22 07:57:40|1995.55|1986.85|1995.79|1987.09|1995.91|1987.21|1995.46|1986.76|26
1626940670000|2021-07-22 07:57:50|1995.81|1987.11|1996.28|1987.58|1996.38|1987.68|1995.78|1987.08|18
1626940680000|2021-07-22 07:58:00|1996.27|1987.57|1996.53|1987.83|1996.55|1987.85|1996.16|1987.46|19
1626940690000|2021-07-22 07:58:10|1996.52|1987.82|1997.02|1988.32|1997.06|1988.36|1996.34|1987.64|31
1626940700000|2021-07-22 07:58:20|1997.03|1988.33|1996.56|1987.86|1997.13|1988.43|1996.56|1987.86|24
1626940710000|2021-07-22 07:58:30|1996.55|1987.85|1997.07|1988.37|1997.11|1988.41|1996.54|1987.84|15
1626940720000|2021-07-22 07:58:40|1996.83|1988.13|1996.85|1988.15|1997.2|1988.5|1996.58|1987.88|24
1626940730000|2021-07-22 07:58:50|1996.81|1988.11|1996.44|1987.74|1996.81|1988.11|1996.09|1987.39|15
1626940740000|2021-07-22 07:59:00|1996.28|1987.58|1996.64|1987.94|1996.74|1988.04|1996.28|1987.58|27
1626940750000|2021-07-22 07:59:10|1996.49|1987.79|1996.55|1987.85|1996.62|1987.92|1996.49|1987.79|16
1626940760000|2021-07-22 07:59:20|1996.57|1987.87|1996.59|1987.89|1996.64|1987.94|1996.43|1987.73|16
1626940770000|2021-07-22 07:59:30|1996.34|1987.64|1996.72|1988.02|1996.82|1988.12|1996.08|1987.38|19
1626940780000|2021-07-22 07:59:40|1996.75|1988.05|1996.72|1988.02|1996.79|1988.09|1996.61|1987.91|9
1626940790000|2021-07-22 07:59:50|1996.76|1988.06|1996.76|1988.06|1997.08|1988.38|1996.72|1988.02|14
1626940800000|2021-07-22 08:00:00|1996.77|1988.07|1996.37|1987.67|1996.77|1988.07|1996.21|1987.51|17
1626940810000|2021-07-22 08:00:10|1996.39|1987.69|1995.18|1986.48|1996.39|1987.69|1995.15|1986.45|32
1626940820000|2021-07-22 08:00:20|1995.2|1986.5|1995.4|1986.7|1995.52|1986.82|1995.19|1986.49|23
1626940830000|2021-07-22 08:00:30|1995.31|1986.61|1995.3|1986.6|1995.31|1986.61|1995.17|1986.47|15
1626940840000|2021-07-22 08:00:40|1995.25|1986.55|1995.25|1986.55|1995.26|1986.56|1995.22|1986.52|10
1626940850000|2021-07-22 08:00:50|1995.22|1986.52|1994.76|1986.06|1995.22|1986.52|1994.51|1985.81|22
1626940860000|2021-07-22 08:01:00|1994.74|1986.04|1993.94|1985.24|1994.74|1986.04|1993.9|1985.2|23
1626940870000|2021-07-22 08:01:10|1993.88|1985.18|1993.51|1984.81|1993.93|1985.23|1993.4|1984.7|30
1626940880000|2021-07-22 08:01:20|1993.44|1984.74|1991.79|1983.09|1993.52|1984.82|1991.69|1982.99|28
1626940890000|2021-07-22 08:01:30|1991.78|1983.08|1991.86|1983.16|1992.22|1983.52|1991.68|1982.98|34
1626940900000|2021-07-22 08:01:40|1991.84|1983.14|1992.34|1983.64|1992.34|1983.64|1991.77|1983.07|28
1626940910000|2021-07-22 08:01:50|1992.33|1983.63|1991.31|1982.61|1992.33|1983.63|1991.31|1982.61|28
1626940920000|2021-07-22 08:02:00|1991.33|1982.63|1994.96|1986.26|1995.23|1986.53|1991.31|1982.61|35
1626940930000|2021-07-22 08:02:10|1995.21|1986.51|1996.22|1987.52|1996.22|1987.52|1994.46|1985.76|35
1626940940000|2021-07-22 08:02:20|1995.64|1986.94|1995.58|1986.88|1996.04|1987.34|1995.23|1986.53|34
1626940950000|2021-07-22 08:02:30|1995.45|1986.75|1996.05|1987.35|1996.09|1987.39|1995.25|1986.55|36
1626940960000|2021-07-22 08:02:40|1996.07|1987.37|1995.93|1987.23|1996.26|1987.56|1995.85|1987.15|33
1626940970000|2021-07-22 08:02:50|1996.12|1987.42|1996.8|1988.1|1996.99|1988.29|1995.98|1987.28|18
1626940980000|2021-07-22 08:03:00|1996.77|1988.07|2000.44|1991.74|2000.44|1991.74|1996.77|1988.07|34
1626940990000|2021-07-22 08:03:10|2000.27|1991.57|1998.57|1989.87|2000.53|1991.83|1998.48|1989.78|36
1626941000000|2021-07-22 08:03:20|1998.67|1989.97|1997.56|1988.86|1998.67|1989.97|1997.17|1988.47|36
1626941010000|2021-07-22 08:03:30|1997.69|1988.99|1997.91|1989.21|1998.04|1989.34|1997.48|1988.78|35
1626941020000|2021-07-22 08:03:40|1997.97|1989.27|1997.76|1989.06|1998.18|1989.48|1997.52|1988.82|31
1626941030000|2021-07-22 08:03:50|1998|1989.3|1996.92|1988.22|1998.47|1989.77|1996.92|1988.22|31
1626941040000|2021-07-22 08:04:00|1996.88|1988.18|1994.53|1985.83|1996.88|1988.18|1994.53|1985.83|33
1626941050000|2021-07-22 08:04:10|1994.51|1985.81|1993.87|1985.17|1994.81|1986.11|1993.58|1984.88|36
1626941060000|2021-07-22 08:04:20|1993.88|1985.18|1993.51|1984.81|1993.88|1985.18|1993.22|1984.52|33
1626941070000|2021-07-22 08:04:30|1993.5|1984.8|1994.22|1985.52|1994.29|1985.59|1993.37|1984.67|30
1626941080000|2021-07-22 08:04:40|1994.2|1985.5|1994.41|1985.71|1994.5|1985.8|1994.07|1985.37|30
1626941090000|2021-07-22 08:04:50|1994.51|1985.81|1994.49|1985.79|1995.1|1986.4|1994.37|1985.67|30
1626941100000|2021-07-22 08:05:00|1994.1|1985.4|1994.07|1985.37|1994.25|1985.55|1993.6|1984.9|30
1626941110000|2021-07-22 08:05:10|1993.77|1985.07|1994.68|1985.98|1994.68|1985.98|1993.75|1985.05|29
1626941120000|2021-07-22 08:05:20|1994.66|1985.96|1994.57|1985.87|1994.95|1986.25|1994.57|1985.87|22
1626941130000|2021-07-22 08:05:30|1994.24|1985.54|1994.09|1985.39|1994.39|1985.69|1993.98|1985.28|32
1626941140000|2021-07-22 08:05:40|1994.08|1985.38|1994.05|1985.35|1994.13|1985.43|1993.92|1985.22|24
1626941150000|2021-07-22 08:05:50|1994|1985.3|1994.34|1985.64|1994.34|1985.64|1993.96|1985.26|10
1626941160000|2021-07-22 08:06:00|1994.35|1985.65|1995.09|1986.39|1995.09|1986.39|1994.35|1985.65|21
1626941170000|2021-07-22 08:06:10|1994.89|1986.19|1994.93|1986.23|1995.14|1986.44|1994.86|1986.16|24
1626941180000|2021-07-22 08:06:20|1994.87|1986.17|1994.56|1985.86|1994.92|1986.22|1994.33|1985.63|28
1626941190000|2021-07-22 08:06:30|1994.61|1985.91|1993.74|1985.04|1994.62|1985.92|1993.74|1985.04|25
1626941200000|2021-07-22 08:06:40|1993.59|1984.89|1993.74|1985.04|1994|1985.3|1993.27|1984.57|32
1626941210000|2021-07-22 08:06:50|1993.75|1985.05|1993.65|1984.95|1994.04|1985.34|1993.48|1984.78|30
1626941220000|2021-07-22 08:07:00|1993.64|1984.94|1993.59|1984.89|1993.64|1984.94|1993.42|1984.72|18
1626941230000|2021-07-22 08:07:10|1993.57|1984.87|1993.57|1984.87|1993.59|1984.89|1993.52|1984.82|14
1626941240000|2021-07-22 08:07:20|1993.64|1984.94|1995.64|1986.94|1995.7|1987|1993.64|1984.94|24
1626941250000|2021-07-22 08:07:30|1995.61|1986.91|1994.52|1985.82|1995.71|1987.01|1994.47|1985.77|30
1626941260000|2021-07-22 08:07:40|1994.41|1985.71|1994.43|1985.73|1994.59|1985.89|1994.29|1985.59|24
1626941270000|2021-07-22 08:07:50|1994.48|1985.78|1994.22|1985.52|1994.64|1985.94|1994.19|1985.49|17
1626941280000|2021-07-22 08:08:00|1994.18|1985.48|1994.5|1985.8|1994.52|1985.82|1994.17|1985.47|15
1626941290000|2021-07-22 08:08:10|1994.91|1986.21|1994.93|1986.23|1995.02|1986.32|1994.65|1985.95|15
1626941300000|2021-07-22 08:08:20|1994.98|1986.28|1994.93|1986.23|1995.54|1986.84|1994.91|1986.21|31
1626941310000|2021-07-22 08:08:30|1994.96|1986.26|1994.79|1986.09|1995.02|1986.32|1994.52|1985.82|24
1626941320000|2021-07-22 08:08:40|1994.63|1985.93|1993.87|1985.17|1994.63|1985.93|1993.78|1985.08|21
1626941330000|2021-07-22 08:08:50|1993.85|1985.15|1994.09|1985.39|1994.1|1985.4|1993.76|1985.06|24
1626941340000|2021-07-22 08:09:00|1994.11|1985.41|1992.85|1984.15|1994.67|1985.97|1992.76|1984.06|35
1626941350000|2021-07-22 08:09:10|1992.88|1984.18|1993.33|1984.63|1993.33|1984.63|1992.74|1984.04|28
1626941360000|2021-07-22 08:09:20|1993.43|1984.73|1993.51|1984.81|1993.52|1984.82|1993.08|1984.38|23
1626941370000|2021-07-22 08:09:30|1993.45|1984.75|1992.61|1983.91|1993.45|1984.75|1992.46|1983.76|23
1626941380000|2021-07-22 08:09:40|1992.62|1983.92|1992.51|1983.81|1992.66|1983.96|1992.32|1983.62|21
1626941390000|2021-07-22 08:09:50|1992.52|1983.82|1992.67|1983.97|1992.8|1984.1|1992.34|1983.64|28
1626941400000|2021-07-22 08:10:00|1992.65|1983.95|1992.62|1983.92|1992.7|1984|1992.55|1983.85|29
1626941410000|2021-07-22 08:10:10|1992.63|1983.93|1992.66|1983.96|1992.76|1984.06|1992.53|1983.83|18
1626941420000|2021-07-22 08:10:20|1992.64|1983.94|1992.56|1983.86|1992.66|1983.96|1992.54|1983.84|17
1626941430000|2021-07-22 08:10:30|1992.55|1983.85|1992.54|1983.84|1992.62|1983.92|1992.45|1983.75|19
1626941440000|2021-07-22 08:10:40|1992.62|1983.92|1992.96|1984.26|1993.01|1984.31|1992.42|1983.72|25
1626941450000|2021-07-22 08:10:50|1993.03|1984.33|1995.09|1986.39|1995.1|1986.4|1993.03|1984.33|25
1626941460000|2021-07-22 08:11:00|1994.94|1986.24|1995.83|1987.13|1995.83|1987.13|1994.9|1986.2|27
1626941470000|2021-07-22 08:11:10|1995.84|1987.14|1996.96|1988.26|1997.07|1988.37|1995.84|1987.14|29
1626941480000|2021-07-22 08:11:20|1996.99|1988.29|1997.92|1989.22|1997.92|1989.22|1996.58|1987.88|12
1626941490000|2021-07-22 08:11:30|1997.82|1989.12|1997.99|1989.29|1998|1989.3|1997.82|1989.12|11
1626941500000|2021-07-22 08:11:40|1998|1989.3|2000.34|1991.64|2000.55|1991.85|1997.99|1989.29|26
1626941510000|2021-07-22 08:11:50|2000.49|1991.79|1998.95|1990.25|2000.49|1991.79|1998.82|1990.12|30
1626941520000|2021-07-22 08:12:00|1998.93|1990.23|1998.25|1989.55|1998.93|1990.23|1997.95|1989.25|34
1626941530000|2021-07-22 08:12:10|1998.14|1989.44|1997.01|1988.31|1998.14|1989.44|1996.98|1988.28|34
1626941540000|2021-07-22 08:12:20|1997|1988.3|1999.06|1990.36|1999.06|1990.36|1997|1988.3|36
1626941550000|2021-07-22 08:12:30|1999.01|1990.31|1998.84|1990.14|1999.08|1990.38|1998.76|1990.06|33
1626941560000|2021-07-22 08:12:40|1998.81|1990.11|1998.72|1990.02|1998.91|1990.21|1998.72|1990.02|20
1626941570000|2021-07-22 08:12:50|1998.68|1989.98|1997.98|1989.28|1998.74|1990.04|1997.72|1989.02|26
1626941580000|2021-07-22 08:13:00|1998.13|1989.43|1997.45|1988.75|1998.54|1989.84|1997.36|1988.66|27
1626941590000|2021-07-22 08:13:10|1997.16|1988.46|1997.38|1988.68|1997.55|1988.85|1997.11|1988.41|26
1626941600000|2021-07-22 08:13:20|1997.55|1988.85|1997.64|1988.94|1997.64|1988.94|1997.36|1988.66|23
1626941610000|2021-07-22 08:13:30|1997.55|1988.85|1998.42|1989.72|1998.63|1989.93|1997.55|1988.85|32
1626941620000|2021-07-22 08:13:40|1998.4|1989.7|1998.71|1990.01|1998.85|1990.15|1998.39|1989.69|26
1626941630000|2021-07-22 08:13:50|1998.59|1989.89|1998.74|1990.04|1998.98|1990.28|1998.52|1989.82|24
1626941640000|2021-07-22 08:14:00|1998.96|1990.26|1998.76|1990.06|2000.02|1991.32|1998.62|1989.92|29
1626941650000|2021-07-22 08:14:10|1998.77|1990.07|1999.54|1990.84|1999.64|1990.94|1998.77|1990.07|31
1626941660000|2021-07-22 08:14:20|1999.61|1990.91|2000.56|1991.86|2000.72|1992.02|1999.45|1990.75|34
1626941670000|2021-07-22 08:14:30|2000.53|1991.83|2001.73|1993.03|2001.73|1993.03|2000.53|1991.83|29
1626941680000|2021-07-22 08:14:40|2001.65|1992.95|2001.98|1993.28|2001.98|1993.28|2001.36|1992.66|38
1626941690000|2021-07-22 08:14:50|2001.92|1993.22|2001.67|1992.97|2001.94|1993.24|2001.44|1992.74|31
1626941700000|2021-07-22 08:15:00|2001.68|1992.98|2006.08|1997.38|2006.32|1997.62|2001.68|1992.98|37
1626941710000|2021-07-22 08:15:10|2006.33|1997.63|2003.67|1994.97|2006.78|1998.08|2003.67|1994.97|33
1626941720000|2021-07-22 08:15:20|2003.86|1995.16|2004.8|1996.1|2004.8|1996.1|2003.76|1995.06|26
1626941730000|2021-07-22 08:15:30|2004.69|1995.99|2010.97|2002.27|2011.35|2002.65|2004.69|1995.99|36
1626941740000|2021-07-22 08:15:40|2010.85|2002.15|2008.32|1999.62|2011.07|2002.37|2008.03|1999.33|38
1626941750000|2021-07-22 08:15:50|2008.36|1999.66|2010.28|2001.58|2010.28|2001.58|2008.08|1999.38|34
1626941760000|2021-07-22 08:16:00|2010.31|2001.61|2008.28|1999.58|2010.31|2001.61|2007.7|1999|35
1626941770000|2021-07-22 08:16:10|2008.72|2000.02|2007.65|1998.95|2008.86|2000.16|2007.65|1998.95|26
1626941780000|2021-07-22 08:16:20|2007.54|1998.84|2007.4|1998.7|2008.2|1999.5|2006.96|1998.26|32
1626941790000|2021-07-22 08:16:30|2007.66|1998.96|2006.62|1997.92|2007.74|1999.04|2006.49|1997.79|38
1626941800000|2021-07-22 08:16:40|2006.61|1997.91|2007.27|1998.57|2007.8|1999.1|2006.43|1997.73|35
1626941810000|2021-07-22 08:16:50|2007.24|1998.54|2009.64|2000.94|2009.73|2001.03|2007.13|1998.43|35
1626941820000|2021-07-22 08:17:00|2009.83|2001.13|2011.22|2002.52|2011.24|2002.54|2009.83|2001.13|25
1626941830000|2021-07-22 08:17:10|2011.23|2002.53|2011.06|2002.36|2012.14|2003.44|2010.64|2001.94|33
1626941840000|2021-07-22 08:17:20|2011.35|2002.65|2009.92|2001.22|2011.35|2002.65|2009.28|2000.58|33
1626941850000|2021-07-22 08:17:30|2009.71|2001.01|2011.16|2002.46|2011.3|2002.6|2009.4|2000.7|36
1626941860000|2021-07-22 08:17:40|2011.57|2002.87|2010.03|2001.33|2011.68|2002.98|2010|2001.3|33
1626941870000|2021-07-22 08:17:50|2010.7|2002|2012.75|2004.05|2012.75|2004.05|2010.7|2002|37
1626941880000|2021-07-22 08:18:00|2012.52|2003.82|2012.47|2003.77|2012.79|2004.09|2011.94|2003.24|34
1626941890000|2021-07-22 08:18:10|2012.45|2003.75|2012.04|2003.34|2012.65|2003.95|2011.62|2002.92|33
1626941900000|2021-07-22 08:18:20|2011.8|2003.1|2010.93|2002.23|2011.85|2003.15|2010.66|2001.96|32
1626941910000|2021-07-22 08:18:30|2010.98|2002.28|2011.03|2002.33|2011.13|2002.43|2010.64|2001.94|30
1626941920000|2021-07-22 08:18:40|2011.02|2002.32|2011.15|2002.45|2011.19|2002.49|2011.01|2002.31|29
1626941930000|2021-07-22 08:18:50|2011.25|2002.55|2011.29|2002.59|2011.54|2002.84|2011.25|2002.55|27
1626941940000|2021-07-22 08:19:00|2011.17|2002.47|2011.79|2003.09|2011.79|2003.09|2011.17|2002.47|26
1626941950000|2021-07-22 08:19:10|2011.85|2003.15|2011.75|2003.05|2012.43|2003.73|2011.75|2003.05|29
1626941960000|2021-07-22 08:19:20|2011.74|2003.04|2011.79|2003.09|2011.92|2003.22|2011.72|2003.02|15
1626941970000|2021-07-22 08:19:30|2011.53|2002.83|2012.05|2003.35|2012.07|2003.37|2010.73|2002.03|33
1626941980000|2021-07-22 08:19:40|2012.12|2003.42|2011.63|2002.93|2012.12|2003.42|2011.44|2002.74|20
1626941990000|2021-07-22 08:19:50|2011.5|2002.8|2011.5|2002.8|2011.82|2003.12|2011.4|2002.7|12
1626942000000|2021-07-22 08:20:00|2011.51|2002.81|2011.81|2003.11|2011.87|2003.17|2011.51|2002.81|11
1626942010000|2021-07-22 08:20:10|2011.8|2003.1|2010.43|2001.73|2011.8|2003.1|2010.4|2001.7|29
1626942020000|2021-07-22 08:20:20|2010.32|2001.62|2009|2000.3|2010.41|2001.71|2008.87|2000.17|26
1626942030000|2021-07-22 08:20:30|2008.99|2000.29|2008.96|2000.26|2009|2000.3|2008.77|2000.07|21
1626942040000|2021-07-22 08:20:40|2008.95|2000.25|2009.03|2000.33|2009.03|2000.33|2008.76|2000.06|26
1626942050000|2021-07-22 08:20:50|2009.01|2000.31|2009.85|2001.15|2009.98|2001.28|2008.97|2000.27|29
1626942060000|2021-07-22 08:21:00|2009.75|2001.05|2009.17|2000.47|2009.75|2001.05|2009|2000.3|33
1626942070000|2021-07-22 08:21:10|2009.15|2000.45|2009.09|2000.39|2009.36|2000.66|2009.01|2000.31|33
1626942080000|2021-07-22 08:21:20|2009.15|2000.45|2008.73|2000.03|2009.35|2000.65|2008.62|1999.92|21
1626942090000|2021-07-22 08:21:30|2008.42|1999.72|2008.5|1999.8|2008.7|2000|2008.03|1999.33|33
1626942100000|2021-07-22 08:21:40|2008.39|1999.69|2008.31|1999.61|2008.56|1999.86|2008.12|1999.42|17
1626942110000|2021-07-22 08:21:50|2008.26|1999.56|2007.49|1998.79|2008.26|1999.56|2007.11|1998.41|26
1626942120000|2021-07-22 08:22:00|2007.5|1998.8|2007.8|1999.1|2007.92|1999.22|2007.1|1998.4|35
1626942130000|2021-07-22 08:22:10|2007.81|1999.11|2009.08|2000.38|2009.6|2000.9|2007.81|1999.11|31
1626942140000|2021-07-22 08:22:20|2009.03|2000.33|2008.89|2000.19|2009.26|2000.56|2008.56|1999.86|33
1626942150000|2021-07-22 08:22:30|2008.9|2000.2|2008.68|1999.98|2009.04|2000.34|2008.52|1999.82|31
1626942160000|2021-07-22 08:22:40|2008.96|2000.26|2010.07|2001.37|2010.08|2001.38|2008.73|2000.03|29
1626942170000|2021-07-22 08:22:50|2010.05|2001.35|2010.01|2001.31|2010.1|2001.4|2009.88|2001.18|29
1626942180000|2021-07-22 08:23:00|2010.04|2001.34|2010.87|2002.17|2010.87|2002.17|2009.96|2001.26|27
1626942190000|2021-07-22 08:23:10|2010.98|2002.28|2014.71|2006.01|2014.71|2006.01|2010.9|2002.2|31
1626942200000|2021-07-22 08:23:20|2014.76|2006.06|2013.86|2005.16|2016.2|2007.5|2013.86|2005.16|36
1626942210000|2021-07-22 08:23:30|2013.88|2005.18|2012.75|2004.05|2013.89|2005.19|2012.41|2003.71|36
1626942220000|2021-07-22 08:23:40|2012.72|2004.02|2011.68|2002.98|2012.72|2004.02|2011.24|2002.54|30
1626942230000|2021-07-22 08:23:50|2011.66|2002.96|2012.56|2003.86|2012.99|2004.29|2011.66|2002.96|30
1626942240000|2021-07-22 08:24:00|2012.55|2003.85|2012.89|2004.19|2013.2|2004.5|2012.5|2003.8|26
1626942250000|2021-07-22 08:24:10|2013.2|2004.5|2012.94|2004.24|2013.54|2004.84|2012.66|2003.96|26
1626942260000|2021-07-22 08:24:20|2012.84|2004.14|2013.94|2005.24|2013.94|2005.24|2012.68|2003.98|25
1626942270000|2021-07-22 08:24:30|2013.96|2005.26|2014.56|2005.86|2014.67|2005.97|2013.44|2004.74|31
1626942280000|2021-07-22 08:24:40|2014.58|2005.88|2014.32|2005.62|2014.83|2006.13|2013.64|2004.94|33
1626942290000|2021-07-22 08:24:50|2014.37|2005.67|2013.84|2005.14|2014.58|2005.88|2013.62|2004.92|38
1626942300000|2021-07-22 08:25:00|2013.75|2005.05|2014.33|2005.63|2014.35|2005.65|2013.38|2004.68|33
1626942310000|2021-07-22 08:25:10|2014.3|2005.6|2013.36|2004.66|2014.45|2005.75|2013.06|2004.36|29
1626942320000|2021-07-22 08:25:20|2013.5|2004.8|2014.17|2005.47|2014.38|2005.68|2013.33|2004.63|36
1626942330000|2021-07-22 08:25:30|2014.25|2005.55|2014.05|2005.35|2014.44|2005.74|2014.01|2005.31|31
1626942340000|2021-07-22 08:25:40|2014.01|2005.31|2014.75|2006.05|2014.75|2006.05|2013.96|2005.26|30
1626942350000|2021-07-22 08:25:50|2014.77|2006.07|2014.87|2006.17|2014.98|2006.28|2014.77|2006.07|22
1626942360000|2021-07-22 08:26:00|2014.85|2006.15|2015.72|2007.02|2016.26|2007.56|2014.85|2006.15|33
1626942370000|2021-07-22 08:26:10|2015.56|2006.86|2015.05|2006.35|2015.62|2006.92|2014.96|2006.26|36
1626942380000|2021-07-22 08:26:20|2014.93|2006.23|2014.17|2005.47|2014.94|2006.24|2014.17|2005.47|21
1626942390000|2021-07-22 08:26:30|2014.07|2005.37|2013.25|2004.55|2014.47|2005.77|2013.17|2004.47|30
1626942400000|2021-07-22 08:26:40|2013.26|2004.56|2013.72|2005.02|2013.82|2005.12|2013.02|2004.32|18
1626942410000|2021-07-22 08:26:50|2013.74|2005.04|2013.29|2004.59|2013.74|2005.04|2013.29|2004.59|7
1626942420000|2021-07-22 08:27:00|2013.43|2004.73|2013.49|2004.79|2013.51|2004.81|2013.29|2004.59|8
1626942430000|2021-07-22 08:27:10|2013.52|2004.82|2013.53|2004.83|2014.03|2005.33|2013.41|2004.71|25
1626942440000|2021-07-22 08:27:20|2013.49|2004.79|2014.53|2005.83|2015.08|2006.38|2013.42|2004.72|26
1626942450000|2021-07-22 08:27:30|2014.52|2005.82|2014.84|2006.14|2014.95|2006.25|2013.97|2005.27|30
1626942460000|2021-07-22 08:27:40|2014.86|2006.16|2015.47|2006.77|2015.47|2006.77|2014.85|2006.15|33
1626942470000|2021-07-22 08:27:50|2015.48|2006.78|2015.85|2007.15|2016.15|2007.45|2014.83|2006.13|25
1626942480000|2021-07-22 08:28:00|2015.9|2007.2|2021.31|2012.61|2021.31|2012.61|2015.82|2007.12|37
1626942490000|2021-07-22 08:28:10|2021.44|2012.74|2020.39|2011.69|2022.2|2013.5|2019.47|2010.77|38
1626942500000|2021-07-22 08:28:20|2020.38|2011.68|2017.25|2008.55|2020.38|2011.68|2017.25|2008.55|39
1626942510000|2021-07-22 08:28:30|2017.3|2008.6|2017.28|2008.58|2017.88|2009.18|2016.75|2008.05|38
1626942520000|2021-07-22 08:28:40|2017.18|2008.48|2018.32|2009.62|2018.77|2010.07|2017.18|2008.48|35
1626942530000|2021-07-22 08:28:50|2018.21|2009.51|2019.51|2010.81|2020.1|2011.4|2018.21|2009.51|35
1626942540000|2021-07-22 08:29:00|2019.66|2010.96|2020.68|2011.98|2021.1|2012.4|2019.35|2010.65|37
1626942550000|2021-07-22 08:29:10|2020.78|2012.08|2021.67|2012.97|2021.68|2012.98|2020.42|2011.72|36
1626942560000|2021-07-22 08:29:20|2021.68|2012.98|2021.34|2012.64|2021.73|2013.03|2020.73|2012.03|31
1626942570000|2021-07-22 08:29:30|2021.5|2012.8|2021.02|2012.32|2021.52|2012.82|2020.83|2012.13|33
1626942580000|2021-07-22 08:29:40|2021|2012.3|2021|2012.3|2021.3|2012.6|2020.91|2012.21|29
1626942590000|2021-07-22 08:29:50|2020.91|2012.21|2021.69|2012.99|2021.69|2012.99|2020.91|2012.21|31
1626942600000|2021-07-22 08:30:00|2021.65|2012.95|2022.06|2013.36|2022.08|2013.38|2021.47|2012.77|33
1626942610000|2021-07-22 08:30:10|2022.04|2013.34|2019.83|2011.13|2022.07|2013.37|2019.83|2011.13|38
1626942620000|2021-07-22 08:30:20|2019.74|2011.04|2019.38|2010.68|2019.74|2011.04|2019.33|2010.63|33
1626942630000|2021-07-22 08:30:30|2019.36|2010.66|2019.34|2010.64|2019.69|2010.99|2019.16|2010.46|30
1626942640000|2021-07-22 08:30:40|2019.36|2010.66|2019.22|2010.52|2019.36|2010.66|2019.2|2010.5|32
1626942650000|2021-07-22 08:30:50|2019.26|2010.56|2017.87|2009.17|2019.32|2010.62|2017.19|2008.49|32
1626942660000|2021-07-22 08:31:00|2018|2009.3|2020.05|2011.35|2020.16|2011.46|2018|2009.3|35
1626942670000|2021-07-22 08:31:10|2020|2011.3|2019.42|2010.72|2020|2011.3|2019.35|2010.65|26
1626942680000|2021-07-22 08:31:20|2019.41|2010.71|2018.81|2010.11|2019.42|2010.72|2018.79|2010.09|23
1626942690000|2021-07-22 08:31:30|2018.9|2010.2|2018.52|2009.82|2019.13|2010.43|2018.52|2009.82|23
1626942700000|2021-07-22 08:31:40|2018.48|2009.78|2016.74|2008.04|2018.74|2010.04|2016.74|2008.04|27
1626942710000|2021-07-22 08:31:50|2016.73|2008.03|2016.57|2007.87|2016.75|2008.05|2015.93|2007.23|22
1626942720000|2021-07-22 08:32:00|2016.53|2007.83|2015.82|2007.12|2016.53|2007.83|2015.75|2007.05|15
1626942730000|2021-07-22 08:32:10|2015.83|2007.13|2015.21|2006.51|2015.86|2007.16|2014.55|2005.85|32
1626942740000|2021-07-22 08:32:20|2015.2|2006.5|2014.25|2005.55|2015.2|2006.5|2014.25|2005.55|33
1626942750000|2021-07-22 08:32:30|2014.26|2005.56|2013.55|2004.85|2014.4|2005.7|2013.46|2004.76|35
1626942760000|2021-07-22 08:32:40|2013.47|2004.77|2014.69|2005.99|2014.9|2006.2|2013.47|2004.77|35
1626942770000|2021-07-22 08:32:50|2014.7|2006|2014.78|2006.08|2015.32|2006.62|2014.7|2006|19
1626942780000|2021-07-22 08:33:00|2014.79|2006.09|2015.13|2006.43|2015.17|2006.47|2014.62|2005.92|28
1626942790000|2021-07-22 08:33:10|2015.19|2006.49|2014.59|2005.89|2015.28|2006.58|2014.59|2005.89|11
1626942800000|2021-07-22 08:33:20|2014.74|2006.04|2015.36|2006.66|2015.71|2007.01|2014.74|2006.04|20
1626942810000|2021-07-22 08:33:30|2015.35|2006.65|2016.5|2007.8|2016.5|2007.8|2015.35|2006.65|24
1626942820000|2021-07-22 08:33:40|2016.51|2007.81|2015.86|2007.16|2016.51|2007.81|2015.74|2007.04|15
1626942830000|2021-07-22 08:33:50|2015.85|2007.15|2015.33|2006.63|2015.85|2007.15|2015.19|2006.49|29
1626942840000|2021-07-22 08:34:00|2015.37|2006.67|2015.17|2006.47|2015.38|2006.68|2014.02|2005.32|35
1626942850000|2021-07-22 08:34:10|2014.78|2006.08|2014.6|2005.9|2015.34|2006.64|2014.43|2005.73|31
1626942860000|2021-07-22 08:34:20|2014.64|2005.94|2014.58|2005.88|2015.57|2006.87|2014.58|2005.88|25
1626942870000|2021-07-22 08:34:30|2014.66|2005.96|2014.01|2005.31|2015.06|2006.36|2013.9|2005.2|30
1626942880000|2021-07-22 08:34:40|2013.91|2005.21|2013.16|2004.46|2014.28|2005.58|2013.16|2004.46|18
1626942890000|2021-07-22 08:34:50|2012.82|2004.12|2012.93|2004.23|2013.07|2004.37|2012.31|2003.61|28
1626942900000|2021-07-22 08:35:00|2012.95|2004.25|2013.69|2004.99|2014.21|2005.51|2012.74|2004.04|32
1626942910000|2021-07-22 08:35:10|2013.68|2004.98|2014.14|2005.44|2014.14|2005.44|2013.2|2004.5|33
1626942920000|2021-07-22 08:35:20|2014.12|2005.42|2015.05|2006.35|2015.07|2006.37|2013.94|2005.24|30
1626942930000|2021-07-22 08:35:30|2015.08|2006.38|2014.22|2005.52|2015.18|2006.48|2014.22|2005.52|25
1626942940000|2021-07-22 08:35:40|2014.24|2005.54|2013.83|2005.13|2014.24|2005.54|2013.82|2005.12|25
1626942950000|2021-07-22 08:35:50|2013.82|2005.12|2013.29|2004.59|2014.72|2006.02|2012.92|2004.22|27
1626942960000|2021-07-22 08:36:00|2013.22|2004.52|2012.44|2003.74|2013.23|2004.53|2012.3|2003.6|26
1626942970000|2021-07-22 08:36:10|2012.41|2003.71|2012.24|2003.54|2012.43|2003.73|2012.14|2003.44|31
1626942980000|2021-07-22 08:36:20|2012.11|2003.41|2013.53|2004.83|2013.57|2004.87|2012.11|2003.41|29
1626942990000|2021-07-22 08:36:30|2013.49|2004.79|2013.36|2004.66|2013.54|2004.84|2013.36|2004.66|7
1626943000000|2021-07-22 08:36:40|2013.37|2004.67|2013.33|2004.63|2013.37|2004.67|2013.32|2004.62|7
1626943010000|2021-07-22 08:36:50|2013.46|2004.76|2013.18|2004.48|2013.61|2004.91|2013.18|2004.48|22
1626943020000|2021-07-22 08:37:00|2013.15|2004.45|2012.42|2003.72|2013.15|2004.45|2012.14|2003.44|32
1626943030000|2021-07-22 08:37:10|2012.37|2003.67|2012.39|2003.69|2012.86|2004.16|2012.16|2003.46|34
1626943040000|2021-07-22 08:37:20|2012.36|2003.66|2012.88|2004.18|2013.08|2004.38|2012.29|2003.59|26
1626943050000|2021-07-22 08:37:30|2012.86|2004.16|2013.53|2004.83|2013.72|2005.02|2012.86|2004.16|22
1626943060000|2021-07-22 08:37:40|2013.51|2004.81|2013.42|2004.72|2013.51|2004.81|2013.39|2004.69|19
1626943070000|2021-07-22 08:37:50|2013.41|2004.71|2013.15|2004.45|2013.41|2004.71|2013.15|2004.45|4
1626943080000|2021-07-22 08:38:00|2013.18|2004.48|2013.8|2005.1|2013.8|2005.1|2013.18|2004.48|5
1626943090000|2021-07-22 08:38:10|2013.6|2004.9|2014.54|2005.84|2014.54|2005.84|2013.6|2004.9|25
1626943100000|2021-07-22 08:38:20|2014.49|2005.79|2015.08|2006.38|2015.12|2006.42|2014.49|2005.79|31
1626943110000|2021-07-22 08:38:30|2015.06|2006.36|2016.22|2007.52|2016.22|2007.52|2015.06|2006.36|32
1626943120000|2021-07-22 08:38:40|2016.28|2007.58|2018.65|2009.95|2018.65|2009.95|2016.28|2007.58|28
1626943130000|2021-07-22 08:38:50|2018.56|2009.86|2016.9|2008.2|2018.91|2010.21|2016.9|2008.2|37
1626943140000|2021-07-22 08:39:00|2017.11|2008.41|2015.93|2007.23|2017.66|2008.96|2015.93|2007.23|29
1626943150000|2021-07-22 08:39:10|2015.9|2007.2|2015.77|2007.07|2016.19|2007.49|2015.61|2006.91|29
1626943160000|2021-07-22 08:39:20|2015.78|2007.08|2015.71|2007.01|2015.9|2007.2|2015.41|2006.71|29
1626943170000|2021-07-22 08:39:30|2015.73|2007.03|2015.52|2006.82|2015.85|2007.15|2015.44|2006.74|32
1626943180000|2021-07-22 08:39:40|2015.96|2007.26|2016.38|2007.68|2016.41|2007.71|2015.93|2007.23|27
1626943190000|2021-07-22 08:39:50|2016.39|2007.69|2016.37|2007.67|2016.42|2007.72|2016.36|2007.66|14
1626943200000|2021-07-22 08:40:00|2016.56|2007.86|2017.92|2009.22|2018.39|2009.69|2016.54|2007.84|35
1626943210000|2021-07-22 08:40:10|2017.88|2009.18|2016.87|2008.17|2018.03|2009.33|2016.86|2008.16|33
1626943220000|2021-07-22 08:40:20|2016.86|2008.16|2015.81|2007.11|2016.88|2008.18|2015.8|2007.1|32
1626943230000|2021-07-22 08:40:30|2015.79|2007.09|2015.15|2006.45|2015.79|2007.09|2014.8|2006.1|32
1626943240000|2021-07-22 08:40:40|2015.12|2006.42|2014.83|2006.13|2015.39|2006.69|2014.82|2006.12|28
1626943250000|2021-07-22 08:40:50|2014.85|2006.15|2013.87|2005.17|2014.85|2006.15|2013.58|2004.88|32
1626943260000|2021-07-22 08:41:00|2013.83|2005.13|2013.79|2005.09|2014.25|2005.55|2013.67|2004.97|28
1626943270000|2021-07-22 08:41:10|2013.76|2005.06|2013.62|2004.92|2014.36|2005.66|2013.55|2004.85|28
1626943280000|2021-07-22 08:41:20|2013.85|2005.15|2013.89|2005.19|2013.96|2005.26|2013.77|2005.07|14
1626943290000|2021-07-22 08:41:30|2013.87|2005.17|2013.85|2005.15|2014.48|2005.78|2013.83|2005.13|24
1626943300000|2021-07-22 08:41:40|2014.06|2005.36|2014.04|2005.34|2014.08|2005.38|2013.94|2005.24|25
1626943310000|2021-07-22 08:41:50|2014.01|2005.31|2014.67|2005.97|2014.78|2006.08|2014.01|2005.31|25
1626943320000|2021-07-22 08:42:00|2014.68|2005.98|2016.58|2007.88|2016.88|2008.18|2014.68|2005.98|32
1626943330000|2021-07-22 08:42:10|2016.47|2007.77|2016.23|2007.53|2016.61|2007.91|2016.23|2007.53|29
1626943340000|2021-07-22 08:42:20|2016.32|2007.62|2014.97|2006.27|2016.46|2007.76|2014.97|2006.27|31
1626943350000|2021-07-22 08:42:30|2015.18|2006.48|2015.17|2006.47|2015.45|2006.75|2015.07|2006.37|37
1626943360000|2021-07-22 08:42:40|2015.12|2006.42|2015.44|2006.74|2015.48|2006.78|2015.12|2006.42|24
1626943370000|2021-07-22 08:42:50|2015.49|2006.79|2014.15|2005.45|2015.49|2006.79|2014.05|2005.35|35
1626943380000|2021-07-22 08:43:00|2014.22|2005.52|2014.88|2006.18|2014.97|2006.27|2014.13|2005.43|18
1626943390000|2021-07-22 08:43:10|2014.9|2006.2|2013.58|2004.88|2015.02|2006.32|2013.16|2004.46|24
1626943400000|2021-07-22 08:43:20|2013.36|2004.66|2013.64|2004.94|2013.71|2005.01|2013.36|2004.66|24
1626943410000|2021-07-22 08:43:30|2013.63|2004.93|2014.56|2005.86|2014.56|2005.86|2013.63|2004.93|11
1626943420000|2021-07-22 08:43:40|2014.9|2006.2|2014.95|2006.25|2014.99|2006.29|2014.85|2006.15|20
1626943430000|2021-07-22 08:43:50|2014.91|2006.21|2015.03|2006.33|2015.14|2006.44|2014.77|2006.07|20
1626943440000|2021-07-22 08:44:00|2015.04|2006.34|2015.92|2007.22|2016.16|2007.46|2015.04|2006.34|33
1626943450000|2021-07-22 08:44:10|2016|2007.3|2017.06|2008.36|2017.08|2008.38|2015.91|2007.21|22
1626943460000|2021-07-22 08:44:20|2016.95|2008.25|2016.4|2007.7|2016.95|2008.25|2016.4|2007.7|19
1626943470000|2021-07-22 08:44:30|2016.42|2007.72|2016.74|2008.04|2016.82|2008.12|2016.42|2007.72|13
1626943480000|2021-07-22 08:44:40|2016.95|2008.25|2017.09|2008.39|2017.14|2008.44|2016.95|2008.25|11
1626943490000|2021-07-22 08:44:50|2017.1|2008.4|2017.13|2008.43|2017.14|2008.44|2017.1|2008.4|5
1626943500000|2021-07-22 08:45:00|2017.17|2008.47|2018.28|2009.58|2018.28|2009.58|2017.11|2008.41|25
1626943510000|2021-07-22 08:45:10|2018.29|2009.59|2016.83|2008.13|2018.41|2009.71|2016.81|2008.11|26
1626943520000|2021-07-22 08:45:20|2016.82|2008.12|2015.76|2007.06|2016.82|2008.12|2015.72|2007.02|33
1626943530000|2021-07-22 08:45:30|2015.66|2006.96|2015.34|2006.64|2015.66|2006.96|2014.78|2006.08|18
1626943540000|2021-07-22 08:45:40|2015.33|2006.63|2015.01|2006.31|2015.38|2006.68|2015|2006.3|25
1626943550000|2021-07-22 08:45:50|2014.96|2006.26|2014.3|2005.6|2014.99|2006.29|2014.21|2005.51|33
1626943560000|2021-07-22 08:46:00|2014.26|2005.56|2013.2|2004.5|2014.33|2005.63|2013.2|2004.5|30
1626943570000|2021-07-22 08:46:10|2013.22|2004.52|2012.96|2004.26|2013.24|2004.54|2012.96|2004.26|34
1626943580000|2021-07-22 08:46:20|2012.94|2004.24|2013.49|2004.79|2013.79|2005.09|2012.91|2004.21|34
1626943590000|2021-07-22 08:46:30|2013.5|2004.8|2013.54|2004.84|2013.67|2004.97|2013.29|2004.59|34
1626943600000|2021-07-22 08:46:40|2013.47|2004.77|2013.25|2004.55|2013.48|2004.78|2013.25|2004.55|28
1626943610000|2021-07-22 08:46:50|2013.28|2004.58|2013.14|2004.44|2013.32|2004.62|2013.12|2004.42|31
1626943620000|2021-07-22 08:47:00|2013.13|2004.43|2014.22|2005.52|2014.32|2005.62|2012.88|2004.18|34
1626943630000|2021-07-22 08:47:10|2014.15|2005.45|2014.73|2006.03|2014.84|2006.14|2014.15|2005.45|23
1626943640000|2021-07-22 08:47:20|2014.81|2006.11|2012.96|2004.26|2014.81|2006.11|2012.81|2004.11|32
1626943650000|2021-07-22 08:47:30|2012.95|2004.25|2013.48|2004.78|2013.67|2004.97|2012.01|2003.31|34
1626943660000|2021-07-22 08:47:40|2013.59|2004.89|2011.58|2002.88|2013.59|2004.89|2011.58|2002.88|31
1626943670000|2021-07-22 08:47:50|2011.65|2002.95|2011.96|2003.26|2012.01|2003.31|2011.46|2002.76|35
1626943680000|2021-07-22 08:48:00|2011.97|2003.27|2013.58|2004.88|2013.7|2005|2011.97|2003.27|37
1626943690000|2021-07-22 08:48:10|2013.65|2004.95|2013.15|2004.45|2013.8|2005.1|2012.76|2004.06|29
1626943700000|2021-07-22 08:48:20|2013.05|2004.35|2012.24|2003.54|2013.13|2004.43|2012.19|2003.49|24
1626943710000|2021-07-22 08:48:30|2012.35|2003.65|2012.1|2003.4|2012.35|2003.65|2011.83|2003.13|29
1626943720000|2021-07-22 08:48:40|2012.23|2003.53|2012.01|2003.31|2012.27|2003.57|2011.91|2003.21|27
1626943730000|2021-07-22 08:48:50|2012.05|2003.35|2012.02|2003.32|2012.12|2003.42|2012.02|2003.32|8
1626943740000|2021-07-22 08:49:00|2012.04|2003.34|2012.74|2004.04|2012.87|2004.17|2012.04|2003.34|26
1626943750000|2021-07-22 08:49:10|2012.12|2003.42|2012.09|2003.39|2012.53|2003.83|2012.05|2003.35|17
1626943770000|2021-07-22 08:49:30|2012.05|2003.35|2012.16|2003.46|2012.17|2003.47|2012.05|2003.35|6
1626943780000|2021-07-22 08:49:40|2012.06|2003.36|2012.67|2003.97|2012.75|2004.05|2012.06|2003.36|21
1626943790000|2021-07-22 08:49:50|2012.71|2004.01|2012.65|2003.95|2012.71|2004.01|2012.65|2003.95|5
1626943800000|2021-07-22 08:50:00|2012.67|2003.97|2012.82|2004.12|2012.92|2004.22|2012.65|2003.95|11
1626943810000|2021-07-22 08:50:10|2012.9|2004.2|2012.74|2004.04|2012.9|2004.2|2012.7|2004|26
1626943820000|2021-07-22 08:50:20|2012.7|2004|2012.73|2004.03|2012.86|2004.16|2012.6|2003.9|33
1626943830000|2021-07-22 08:50:30|2012.77|2004.07|2012.8|2004.1|2012.87|2004.17|2012.65|2003.95|23
1626943840000|2021-07-22 08:50:40|2012.72|2004.02|2013.11|2004.41|2013.11|2004.41|2012.7|2004|15
1626943850000|2021-07-22 08:50:50|2013.05|2004.35|2013.42|2004.72|2013.42|2004.72|2013.05|2004.35|7
1626943860000|2021-07-22 08:51:00|2013.45|2004.75|2014.08|2005.38|2014.31|2005.61|2013.45|2004.75|26
1626943870000|2021-07-22 08:51:10|2014.13|2005.43|2014.54|2005.84|2014.57|2005.87|2014.06|2005.36|28
1626943880000|2021-07-22 08:51:20|2014.56|2005.86|2014.56|2005.86|2015.81|2007.11|2014.5|2005.8|31
1626943890000|2021-07-22 08:51:30|2014.55|2005.85|2014.27|2005.57|2014.55|2005.85|2014.17|2005.47|16
1626943900000|2021-07-22 08:51:40|2014.36|2005.66|2014.9|2006.2|2014.99|2006.29|2014.36|2005.66|27
1626943910000|2021-07-22 08:51:50|2014.92|2006.22|2014.72|2006.02|2015.33|2006.63|2014.71|2006.01|18
1626943920000|2021-07-22 08:52:00|2014.71|2006.01|2013.55|2004.85|2014.71|2006.01|2013.49|2004.79|26
1626943930000|2021-07-22 08:52:10|2013.54|2004.84|2012.99|2004.29|2013.87|2005.17|2012.98|2004.28|23
1626943940000|2021-07-22 08:52:20|2012.95|2004.25|2012.87|2004.17|2013.64|2004.94|2012.73|2004.03|28
1626943950000|2021-07-22 08:52:30|2013|2004.3|2013.03|2004.33|2013.12|2004.42|2012.94|2004.24|15
1626943960000|2021-07-22 08:52:40|2013.05|2004.35|2012.96|2004.26|2013.08|2004.38|2012.85|2004.15|10
1626943970000|2021-07-22 08:52:50|2012.92|2004.22|2012.93|2004.23|2012.93|2004.23|2012.63|2003.93|25
1626943980000|2021-07-22 08:53:00|2012.89|2004.19|2013.86|2005.16|2013.87|2005.17|2012.89|2004.19|32
1626943990000|2021-07-22 08:53:10|2013.93|2005.23|2013.67|2004.97|2013.95|2005.25|2013.67|2004.97|28
1626944000000|2021-07-22 08:53:20|2013.75|2005.05|2013.82|2005.12|2013.93|2005.23|2013.69|2004.99|16
1626944010000|2021-07-22 08:53:30|2013.7|2005|2013.4|2004.7|2013.8|2005.1|2013.4|2004.7|14
1626944020000|2021-07-22 08:53:40|2013.47|2004.77|2014.29|2005.59|2014.35|2005.65|2013.47|2004.77|23
1626944030000|2021-07-22 08:53:50|2014.35|2005.65|2014.57|2005.87|2014.57|2005.87|2014.11|2005.41|30
1626944040000|2021-07-22 08:54:00|2014.61|2005.91|2014.98|2006.28|2015.04|2006.34|2014.61|2005.91|16
1626944050000|2021-07-22 08:54:10|2015|2006.3|2015.67|2006.97|2015.67|2006.97|2014.93|2006.23|15
1626944060000|2021-07-22 08:54:20|2015.59|2006.89|2013.31|2004.61|2015.59|2006.89|2013.31|2004.61|25
1626944070000|2021-07-22 08:54:30|2013.15|2004.45|2013.13|2004.43|2013.56|2004.86|2012.97|2004.27|30
1626944080000|2021-07-22 08:54:40|2013.17|2004.47|2012.52|2003.82|2013.32|2004.62|2012.43|2003.73|32
1626944090000|2021-07-22 08:54:50|2012.57|2003.87|2012.51|2003.81|2012.6|2003.9|2012.34|2003.64|29
1626944100000|2021-07-22 08:55:00|2012.42|2003.72|2012.12|2003.42|2012.44|2003.74|2012.12|2003.42|10
1626944110000|2021-07-22 08:55:10|2012.39|2003.69|2012.42|2003.72|2012.42|2003.72|2011.44|2002.74|12
1626944120000|2021-07-22 08:55:20|2012.2|2003.5|2011.76|2003.06|2012.2|2003.5|2011.53|2002.83|31
1626944130000|2021-07-22 08:55:30|2011.72|2003.02|2012.59|2003.89|2012.77|2004.07|2011.48|2002.78|22
1626944140000|2021-07-22 08:55:40|2012.67|2003.97|2012.86|2004.16|2012.92|2004.22|2012.63|2003.93|26
1626944150000|2021-07-22 08:55:50|2013.05|2004.35|2013.82|2005.12|2014.1|2005.4|2013.04|2004.34|34
1626944160000|2021-07-22 08:56:00|2013.75|2005.05|2013.96|2005.26|2014.06|2005.36|2013.67|2004.97|28
1626944170000|2021-07-22 08:56:10|2013.93|2005.23|2014.01|2005.31|2014.01|2005.31|2013.87|2005.17|24
1626944180000|2021-07-22 08:56:20|2014.03|2005.33|2014.9|2006.2|2015.21|2006.51|2013.92|2005.22|26
1626944190000|2021-07-22 08:56:30|2015.29|2006.59|2014.67|2005.97|2015.49|2006.79|2014.61|2005.91|35
1626944200000|2021-07-22 08:56:40|2014.7|2006|2014.8|2006.1|2014.85|2006.15|2014.7|2006|22
1626944210000|2021-07-22 08:56:50|2014.83|2006.13|2014.94|2006.24|2015.24|2006.54|2014.74|2006.04|31
1626944220000|2021-07-22 08:57:00|2014.97|2006.27|2014.92|2006.22|2015.18|2006.48|2014|2005.3|28
1626944230000|2021-07-22 08:57:10|2014.9|2006.2|2015|2006.3|2015.43|2006.73|2014.9|2006.2|34
1626944240000|2021-07-22 08:57:20|2015.41|2006.71|2015.51|2006.81|2015.51|2006.81|2014.99|2006.29|10
1626944250000|2021-07-22 08:57:30|2015.55|2006.85|2015.23|2006.53|2015.55|2006.85|2014.87|2006.17|15
1626944260000|2021-07-22 08:57:40|2015.24|2006.54|2014.64|2005.94|2015.24|2006.54|2014.64|2005.94|9
1626944270000|2021-07-22 08:57:50|2014.63|2005.93|2014.76|2006.06|2014.81|2006.11|2014.48|2005.78|24
1626944280000|2021-07-22 08:58:00|2014.75|2006.05|2014.81|2006.11|2014.83|2006.13|2014.75|2006.05|12
1626944300000|2021-07-22 08:58:20|2014.77|2006.07|2013.99|2005.29|2014.77|2006.07|2013.99|2005.29|8
1626944310000|2021-07-22 08:58:30|2013.95|2005.25|2013.93|2005.23|2013.95|2005.25|2013.74|2005.04|11
1626944320000|2021-07-22 08:58:40|2013.91|2005.21|2014.09|2005.39|2014.19|2005.49|2013.37|2004.67|27
1626944330000|2021-07-22 08:58:50|2014.1|2005.4|2013.92|2005.22|2014.21|2005.51|2013.84|2005.14|14
1626944340000|2021-07-22 08:59:00|2013.89|2005.19|2014.85|2006.15|2014.94|2006.24|2013.89|2005.19|27
1626944350000|2021-07-22 08:59:10|2014.67|2005.97|2013.93|2005.23|2014.67|2005.97|2013.86|2005.16|23
1626944360000|2021-07-22 08:59:20|2013.85|2005.15|2013.04|2004.34|2014.07|2005.37|2012.83|2004.13|26
1626944370000|2021-07-22 08:59:30|2013.13|2004.43|2013.52|2004.82|2013.67|2004.97|2013.04|2004.34|30
1626944380000|2021-07-22 08:59:40|2013.55|2004.85|2013.22|2004.52|2013.65|2004.95|2013.21|2004.51|35
1626944390000|2021-07-22 08:59:50|2013.3|2004.6|2013.34|2004.64|2013.36|2004.66|2013.2|2004.5|20
1626944400000|2021-07-22 09:00:00|2013.25|2004.55|2012.21|2003.51|2013.25|2004.55|2012.12|2003.42|29
1626944410000|2021-07-22 09:00:10|2012.1|2003.4|2011.32|2002.62|2012.2|2003.5|2011.19|2002.49|27
1626944420000|2021-07-22 09:00:20|2011.23|2002.53|2011.41|2002.71|2011.63|2002.93|2011.17|2002.47|15
1626944430000|2021-07-22 09:00:30|2011.3|2002.6|2011.41|2002.71|2011.41|2002.71|2010.95|2002.25|20
1626944440000|2021-07-22 09:00:40|2011.44|2002.74|2012.65|2003.95|2012.93|2004.23|2011.44|2002.74|33
1626944450000|2021-07-22 09:00:50|2012.66|2003.96|2012.72|2004.02|2012.75|2004.05|2012.6|2003.9|8
1626944460000|2021-07-22 09:01:00|2012.58|2003.88|2011.03|2002.33|2012.58|2003.88|2011.03|2002.33|25
1626944470000|2021-07-22 09:01:10|2010.94|2002.24|2009.78|2001.08|2011.1|2002.4|2009.66|2000.96|27
1626944480000|2021-07-22 09:01:20|2009.77|2001.07|2009.18|2000.48|2009.8|2001.1|2008.9|2000.2|33
1626944490000|2021-07-22 09:01:30|2008.79|2000.09|2009.04|2000.34|2009.31|2000.61|2008.74|2000.04|36
1626944500000|2021-07-22 09:01:40|2009.14|2000.44|2008.22|1999.52|2009.14|2000.44|2008.05|1999.35|36
1626944510000|2021-07-22 09:01:50|2008.25|1999.55|2007.68|1998.98|2008.25|1999.55|2007.57|1998.87|33
1626944520000|2021-07-22 09:02:00|2007.88|1999.18|2009.62|2000.92|2009.62|2000.92|2007.88|1999.18|40
1626944530000|2021-07-22 09:02:10|2009.56|2000.86|2009.57|2000.87|2010.06|2001.36|2009.18|2000.48|37
1626944540000|2021-07-22 09:02:20|2009.54|2000.84|2009.13|2000.43|2009.57|2000.87|2009.13|2000.43|23
1626944550000|2021-07-22 09:02:30|2009.11|2000.41|2009.28|2000.58|2009.47|2000.77|2007.97|1999.27|38
1626944560000|2021-07-22 09:02:40|2009.18|2000.48|2009.23|2000.53|2009.58|2000.88|2009.07|2000.37|37
1626944570000|2021-07-22 09:02:50|2009.33|2000.63|2008.9|2000.2|2009.47|2000.77|2008.87|2000.17|31
1626944580000|2021-07-22 09:03:00|2008.88|2000.18|2008.15|1999.45|2008.96|2000.26|2008.15|1999.45|23
1626944590000|2021-07-22 09:03:10|2008.19|1999.49|2008.17|1999.47|2008.26|1999.56|2007.83|1999.13|21
1626944600000|2021-07-22 09:03:20|2008|1999.3|2008.38|1999.68|2008.48|1999.78|2007.76|1999.06|32
1626944610000|2021-07-22 09:03:30|2008.42|1999.72|2008.59|1999.89|2008.7|2000|2008.42|1999.72|33
1626944620000|2021-07-22 09:03:40|2008.58|1999.88|2008.61|1999.91|2008.62|1999.92|2008.46|1999.76|19
1626944630000|2021-07-22 09:03:50|2008.59|1999.89|2008.08|1999.38|2008.71|2000.01|2008.08|1999.38|21
1626944640000|2021-07-22 09:04:00|2008.03|1999.33|2008.86|2000.16|2008.95|2000.25|2008.03|1999.33|22
1626944650000|2021-07-22 09:04:10|2008.71|2000.01|2010.78|2002.08|2010.98|2002.28|2008.71|2000.01|35
1626944660000|2021-07-22 09:04:20|2010.79|2002.09|2011.05|2002.35|2011.15|2002.45|2010.65|2001.95|33
1626944670000|2021-07-22 09:04:30|2011.01|2002.31|2010.21|2001.51|2011.05|2002.35|2009.8|2001.1|35
1626944680000|2021-07-22 09:04:40|2010.18|2001.48|2010.91|2002.21|2010.96|2002.26|2010.17|2001.47|33
1626944690000|2021-07-22 09:04:50|2010.95|2002.25|2012.54|2003.84|2012.54|2003.84|2010.95|2002.25|36
1626944700000|2021-07-22 09:05:00|2012.5|2003.8|2011.6|2002.9|2012.65|2003.95|2011.53|2002.83|36
1626944710000|2021-07-22 09:05:10|2011.66|2002.96|2011.53|2002.83|2011.99|2003.29|2011.44|2002.74|32
1626944720000|2021-07-22 09:05:20|2011.5|2002.8|2010.82|2002.12|2011.5|2002.8|2010.71|2002.01|18
1626944730000|2021-07-22 09:05:30|2010.68|2001.98|2010.11|2001.41|2010.68|2001.98|2009.97|2001.27|26
1626944740000|2021-07-22 09:05:40|2010.14|2001.44|2010.21|2001.51|2010.25|2001.55|2010.14|2001.44|18
1626944750000|2021-07-22 09:05:50|2010.2|2001.5|2010.48|2001.78|2010.7|2002|2010.2|2001.5|23
1626944760000|2021-07-22 09:06:00|2010.43|2001.73|2010.09|2001.39|2010.5|2001.8|2010.09|2001.39|28
1626944770000|2021-07-22 09:06:10|2010.08|2001.38|2009.29|2000.59|2010.08|2001.38|2009.23|2000.53|14
1626944780000|2021-07-22 09:06:20|2009.31|2000.61|2009.44|2000.74|2009.44|2000.74|2009.29|2000.59|12
1626944790000|2021-07-22 09:06:30|2009.42|2000.72|2008.84|2000.14|2009.44|2000.74|2008.83|2000.13|15
1626944800000|2021-07-22 09:06:40|2008.88|2000.18|2007.89|1999.19|2009.01|2000.31|2007.89|1999.19|26
1626944810000|2021-07-22 09:06:50|2007.88|1999.18|2007.86|1999.16|2007.94|1999.24|2007.75|1999.05|25
1626944820000|2021-07-22 09:07:00|2007.81|1999.11|2008.42|1999.72|2008.42|1999.72|2007.81|1999.11|27
1626944830000|2021-07-22 09:07:10|2008.39|1999.69|2008.35|1999.65|2008.46|1999.76|2008.22|1999.52|36
1626944840000|2021-07-22 09:07:20|2008.37|1999.67|2007.69|1998.99|2008.41|1999.71|2007.59|1998.89|35
1626944850000|2021-07-22 09:07:30|2007.59|1998.89|2007.37|1998.67|2007.65|1998.95|2007.01|1998.31|31
1626944860000|2021-07-22 09:07:40|2007.4|1998.7|2007.34|1998.64|2007.45|1998.75|2007.23|1998.53|32
1626944870000|2021-07-22 09:07:50|2007.18|1998.48|2006.06|1997.36|2007.43|1998.73|2006.06|1997.36|31
1626944880000|2021-07-22 09:08:00|2006.05|1997.35|2004.43|1995.73|2006.93|1998.23|2004.43|1995.73|40
1626944890000|2021-07-22 09:08:10|2004.33|1995.63|2003.51|1994.81|2004.33|1995.63|2003.39|1994.69|39
1626944900000|2021-07-22 09:08:20|2003.41|1994.71|2004.58|1995.88|2004.81|1996.11|2003.33|1994.63|37
1626944910000|2021-07-22 09:08:30|2004.76|1996.06|2005.73|1997.03|2005.83|1997.13|2004.73|1996.03|34
1626944920000|2021-07-22 09:08:40|2005.74|1997.04|2005.51|1996.81|2005.84|1997.14|2005.48|1996.78|35
1626944930000|2021-07-22 09:08:50|2005.53|1996.83|2005.29|1996.59|2005.86|1997.16|2005.22|1996.52|30
1626944940000|2021-07-22 09:09:00|2005.22|1996.52|2005.21|1996.51|2005.45|1996.75|2005.09|1996.39|12
1626944950000|2021-07-22 09:09:10|2005.32|1996.62|2005.53|1996.83|2005.54|1996.84|2005.19|1996.49|27
1626944960000|2021-07-22 09:09:20|2005.64|1996.94|2005.51|1996.81|2005.64|1996.94|2005.28|1996.58|25
1626944970000|2021-07-22 09:09:30|2005.54|1996.84|2005.8|1997.1|2006|1997.3|2005.54|1996.84|25
1626944980000|2021-07-22 09:09:40|2005.83|1997.13|2007.35|1998.65|2007.37|1998.67|2005.83|1997.13|34
1626944990000|2021-07-22 09:09:50|2007.4|1998.7|2007.68|1998.98|2007.73|1999.03|2007.33|1998.63|32
1626945000000|2021-07-22 09:10:00|2007.74|1999.04|2005.75|1997.05|2007.86|1999.16|2005.72|1997.02|34
1626945010000|2021-07-22 09:10:10|2005.71|1997.01|2005.42|1996.72|2005.84|1997.14|2005.15|1996.45|27
1626945020000|2021-07-22 09:10:20|2005.46|1996.76|2004.83|1996.13|2005.46|1996.76|2004.73|1996.03|30
1626945030000|2021-07-22 09:10:30|2004.8|1996.1|2003.83|1995.13|2004.95|1996.25|2003.79|1995.09|25
1626945040000|2021-07-22 09:10:40|2003.9|1995.2|2003.92|1995.22|2004.19|1995.49|2003.9|1995.2|24
1626945050000|2021-07-22 09:10:50|2003.79|1995.09|2003.64|1994.94|2003.93|1995.23|2003.64|1994.94|26
1626945060000|2021-07-22 09:11:00|2003.66|1994.96|2003.43|1994.73|2003.69|1994.99|2003.42|1994.72|17
1626945070000|2021-07-22 09:11:10|2003.29|1994.59|2003.36|1994.66|2003.4|1994.7|2003.29|1994.59|21
1626945080000|2021-07-22 09:11:20|2003.32|1994.62|2003.35|1994.65|2003.36|1994.66|2003.3|1994.6|14
1626945090000|2021-07-22 09:11:30|2003.37|1994.67|2002.63|1993.93|2003.37|1994.67|2002.63|1993.93|21
1626945100000|2021-07-22 09:11:40|2002.36|1993.66|2001.31|1992.61|2002.8|1994.1|2001.22|1992.52|30
1626945110000|2021-07-22 09:11:50|2001.26|1992.56|2000.5|1991.8|2001.38|1992.68|2000.17|1991.47|33
1626945120000|2021-07-22 09:12:00|2000.45|1991.75|2002.32|1993.62|2002.52|1993.82|2000.33|1991.63|29
1626945130000|2021-07-22 09:12:10|2002.34|1993.64|2002.39|1993.69|2002.58|1993.88|2002.28|1993.58|27
1626945140000|2021-07-22 09:12:20|2002.43|1993.73|2002.36|1993.66|2002.43|1993.73|2002.28|1993.58|20
1626945150000|2021-07-22 09:12:30|2002.48|1993.78|2001.82|1993.12|2002.48|1993.78|2001.34|1992.64|17
1626945160000|2021-07-22 09:12:40|2001.77|1993.07|2001.02|1992.32|2001.81|1993.11|2000.8|1992.1|26
1626945170000|2021-07-22 09:12:50|2001.01|1992.31|2001.47|1992.77|2001.65|1992.95|2000.95|1992.25|36
1626945180000|2021-07-22 09:13:00|2001.42|1992.72|2001.51|1992.81|2001.52|1992.82|2001.15|1992.45|19
1626945190000|2021-07-22 09:13:10|2001.49|1992.79|2001.49|1992.79|2001.49|1992.79|2001.49|1992.79|1
1626945200000|2021-07-22 09:13:20|2001.48|1992.78|2001.47|1992.77|2001.48|1992.78|2001.43|1992.73|11
1626945210000|2021-07-22 09:13:30|2001.48|1992.78|2001.49|1992.79|2001.52|1992.82|2001.47|1992.77|13
1626945220000|2021-07-22 09:13:40|2001.51|1992.81|2001.89|1993.19|2002.03|1993.33|2001.36|1992.66|16
1626945230000|2021-07-22 09:13:50|2001.97|1993.27|2003.44|1994.74|2004.01|1995.31|2001.88|1993.18|25
1626945240000|2021-07-22 09:14:00|2003.4|1994.7|2003.31|1994.61|2003.58|1994.88|2003.28|1994.58|26
1626945250000|2021-07-22 09:14:10|2003.35|1994.65|2004.54|1995.84|2004.83|1996.13|2003.35|1994.65|32
1626945260000|2021-07-22 09:14:20|2004.83|1996.13|2006.4|1997.7|2006.89|1998.19|2004.58|1995.88|36
1626945270000|2021-07-22 09:14:30|2006.44|1997.74|2006.68|1997.98|2006.81|1998.11|2006.27|1997.57|29
1626945280000|2021-07-22 09:14:40|2007.06|1998.36|2007.42|1998.72|2007.47|1998.77|2006.92|1998.22|24
1626945290000|2021-07-22 09:14:50|2007.44|1998.74|2006.15|1997.45|2007.44|1998.74|2005.7|1997|35
1626945300000|2021-07-22 09:15:00|2006.14|1997.44|2007.06|1998.36|2007.16|1998.46|2005.56|1996.86|34
1626945310000|2021-07-22 09:15:10|2006.94|1998.24|2008.19|1999.49|2008.42|1999.72|2006.94|1998.24|38
1626945320000|2021-07-22 09:15:20|2008.27|1999.57|2009.33|2000.63|2009.34|2000.64|2008.27|1999.57|29
1626945330000|2021-07-22 09:15:30|2009.37|2000.67|2008.18|1999.48|2009.52|2000.82|2007.98|1999.28|29
1626945340000|2021-07-22 09:15:40|2008.03|1999.33|2008.15|1999.45|2008.22|1999.52|2008.03|1999.33|28
1626945350000|2021-07-22 09:15:50|2008.17|1999.47|2007.3|1998.6|2008.37|1999.67|2007.24|1998.54|34
1626945360000|2021-07-22 09:16:00|2007.32|1998.62|2008.13|1999.43|2008.47|1999.77|2006.99|1998.29|33
1626945370000|2021-07-22 09:16:10|2008.14|1999.44|2007.27|1998.57|2008.19|1999.49|2007.19|1998.49|34
1626945380000|2021-07-22 09:16:20|2007.41|1998.71|2005.39|1996.69|2007.41|1998.71|2005.39|1996.69|31
1626945390000|2021-07-22 09:16:30|2005.55|1996.85|2005.81|1997.11|2006.13|1997.43|2005.55|1996.85|32
1626945400000|2021-07-22 09:16:40|2006.11|1997.41|2005.52|1996.82|2006.11|1997.41|2005.47|1996.77|16
1626945410000|2021-07-22 09:16:50|2005.42|1996.72|2005.13|1996.43|2005.42|1996.72|2004.69|1995.99|33
1626945420000|2021-07-22 09:17:00|2005.21|1996.51|2006.86|1998.16|2006.86|1998.16|2004.85|1996.15|35
1626945430000|2021-07-22 09:17:10|2007.04|1998.34|2006.72|1998.02|2007.32|1998.62|2006.57|1997.87|37
1626945440000|2021-07-22 09:17:20|2006.7|1998|2006.6|1997.9|2006.88|1998.18|2006.6|1997.9|21
1626945450000|2021-07-22 09:17:30|2006.67|1997.97|2005.72|1997.02|2006.7|1998|2005.65|1996.95|24
1626945460000|2021-07-22 09:17:40|2005.7|1997|2006.39|1997.69|2006.42|1997.72|2005.57|1996.87|38
1626945470000|2021-07-22 09:17:50|2006.42|1997.72|2006.41|1997.71|2006.45|1997.75|2005.87|1997.17|24
1626945480000|2021-07-22 09:18:00|2006.48|1997.78|2005.65|1996.95|2006.66|1997.96|2005.51|1996.81|37
1626945490000|2021-07-22 09:18:10|2005.66|1996.96|2005.6|1996.9|2005.73|1997.03|2005.52|1996.82|33
1626945500000|2021-07-22 09:18:20|2005.53|1996.83|2005.87|1997.17|2005.97|1997.27|2005.52|1996.82|31
1626945510000|2021-07-22 09:18:30|2005.8|1997.1|2006.01|1997.31|2006.04|1997.34|2005.54|1996.84|26
1626945520000|2021-07-22 09:18:40|2005.93|1997.23|2005.95|1997.25|2005.96|1997.26|2005.93|1997.23|4
1626945530000|2021-07-22 09:18:50|2005.7|1997|2005.36|1996.66|2005.93|1997.23|2005.33|1996.63|7
1626945540000|2021-07-22 09:19:00|2005.14|1996.44|2004.63|1995.93|2005.14|1996.44|2004.38|1995.68|17
1626945550000|2021-07-22 09:19:10|2004.64|1995.94|2003.95|1995.25|2004.66|1995.96|2003.95|1995.25|10
1626945560000|2021-07-22 09:19:20|2003.94|1995.24|2003.73|1995.03|2004.57|1995.87|2003.73|1995.03|26
1626945570000|2021-07-22 09:19:30|2003.6|1994.9|2003.25|1994.55|2004.13|1995.43|2003.19|1994.49|25
1626945580000|2021-07-22 09:19:40|2003.23|1994.53|2004.2|1995.5|2004.46|1995.76|2003.2|1994.5|29
1626945590000|2021-07-22 09:19:50|2004.21|1995.51|2004.27|1995.57|2004.27|1995.57|2003.88|1995.18|14
1626945600000|2021-07-22 09:20:00|2004.34|1995.64|2004.13|1995.43|2004.58|1995.88|2003.78|1995.08|24
1626945610000|2021-07-22 09:20:10|2004.09|1995.39|2004.04|1995.34|2004.12|1995.42|2004.04|1995.34|16
1626945620000|2021-07-22 09:20:20|2004.08|1995.38|2004.25|1995.55|2004.25|1995.55|2004.03|1995.33|11
1626945630000|2021-07-22 09:20:30|2004.26|1995.56|2004.26|1995.56|2004.26|1995.56|2004.25|1995.55|3
1626945640000|2021-07-22 09:20:40|2004.32|1995.62|2005.15|1996.45|2005.27|1996.57|2004.32|1995.62|24
1626945650000|2021-07-22 09:20:50|2005.17|1996.47|2005.97|1997.27|2005.97|1997.27|2005.17|1996.47|16
1626945660000|2021-07-22 09:21:00|2005.95|1997.25|2006.35|1997.65|2006.37|1997.67|2005.95|1997.25|19
1626945670000|2021-07-22 09:21:10|2006.34|1997.64|2006.34|1997.64|2006.41|1997.71|2006.08|1997.38|24
1626945680000|2021-07-22 09:21:20|2006.41|1997.71|2006.41|1997.71|2006.72|1998.02|2006.41|1997.71|20
1626945690000|2021-07-22 09:21:30|2006.28|1997.58|2005.93|1997.23|2006.35|1997.65|2005.85|1997.15|25
1626945700000|2021-07-22 09:21:40|2005.98|1997.28|2006.16|1997.46|2006.31|1997.61|2005.94|1997.24|21
1626945710000|2021-07-22 09:21:50|2006.15|1997.45|2008.27|1999.57|2008.44|1999.74|2006.15|1997.45|33
1626945720000|2021-07-22 09:22:00|2008.47|1999.77|2008.11|1999.41|2008.54|1999.84|2007.72|1999.02|27
1626945730000|2021-07-22 09:22:10|2008.12|1999.42|2007.6|1998.9|2008.2|1999.5|2007.6|1998.9|18
1626945740000|2021-07-22 09:22:20|2007.21|1998.51|2006.9|1998.2|2007.25|1998.55|2006.47|1997.77|22
1626945750000|2021-07-22 09:22:30|2006.87|1998.17|2007.58|1998.88|2007.58|1998.88|2006.87|1998.17|11
1626945760000|2021-07-22 09:22:40|2007.62|1998.92|2007.79|1999.09|2007.97|1999.27|2007.35|1998.65|25
1626945770000|2021-07-22 09:22:50|2007.72|1999.02|2007.31|1998.61|2007.82|1999.12|2007.29|1998.59|26
1626945780000|2021-07-22 09:23:00|2007.28|1998.58|2007.31|1998.61|2007.34|1998.64|2007.25|1998.55|12
1626945790000|2021-07-22 09:23:10|2007.32|1998.62|2007.35|1998.65|2007.35|1998.65|2007.29|1998.59|8
1626945800000|2021-07-22 09:23:20|2007.38|1998.68|2008.67|1999.97|2008.67|1999.97|2007.25|1998.55|17
1626945810000|2021-07-22 09:23:30|2008.63|1999.93|2010.22|2001.52|2010.43|2001.73|2008.63|1999.93|37
1626945820000|2021-07-22 09:23:40|2010.71|2002.01|2010.12|2001.42|2011.42|2002.72|2009.95|2001.25|38
1626945830000|2021-07-22 09:23:50|2010.13|2001.43|2009.96|2001.26|2010.13|2001.43|2009.65|2000.95|34
1626945840000|2021-07-22 09:24:00|2009.95|2001.25|2009.67|2000.97|2009.98|2001.28|2009.42|2000.72|23
1626945850000|2021-07-22 09:24:10|2009.65|2000.95|2008.63|1999.93|2009.66|2000.96|2008.63|1999.93|12
1626945860000|2021-07-22 09:24:20|2008.69|1999.99|2008.91|2000.21|2009.03|2000.33|2008.53|1999.83|22
1626945870000|2021-07-22 09:24:30|2008.87|2000.17|2008.92|2000.22|2009.03|2000.33|2008.79|2000.09|29
1626945880000|2021-07-22 09:24:40|2008.95|2000.25|2009.02|2000.32|2009.02|2000.32|2008.91|2000.21|13
1626945890000|2021-07-22 09:24:50|2009.01|2000.31|2009.18|2000.48|2009.2|2000.5|2009.01|2000.31|8
1626945900000|2021-07-22 09:25:00|2009.2|2000.5|2009.11|2000.41|2009.2|2000.5|2008.9|2000.2|19
1626945910000|2021-07-22 09:25:10|2009.29|2000.59|2009.03|2000.33|2009.44|2000.74|2008.9|2000.2|19
1626945920000|2021-07-22 09:25:20|2008.93|2000.23|2009.03|2000.33|2009.03|2000.33|2008.93|2000.23|2
1626945930000|2021-07-22 09:25:30|2009.04|2000.34|2009.34|2000.64|2009.43|2000.73|2008.89|2000.19|15
1626945940000|2021-07-22 09:25:40|2009.35|2000.65|2009.63|2000.93|2009.63|2000.93|2009.35|2000.65|14
1626945950000|2021-07-22 09:25:50|2009.64|2000.94|2010.92|2002.22|2011.1|2002.4|2009.64|2000.94|25
1626945960000|2021-07-22 09:26:00|2011.05|2002.35|2011.78|2003.08|2011.78|2003.08|2011.05|2002.35|23
1626945970000|2021-07-22 09:26:10|2012.18|2003.48|2012.38|2003.68|2013.3|2004.6|2012|2003.3|27
1626945980000|2021-07-22 09:26:20|2012.46|2003.76|2013.65|2004.95|2013.78|2005.08|2012.33|2003.63|32
1626945990000|2021-07-22 09:26:30|2013.59|2004.89|2014.17|2005.47|2014.5|2005.8|2013.5|2004.8|33
1626946000000|2021-07-22 09:26:40|2013.97|2005.27|2014.25|2005.55|2014.66|2005.96|2013.77|2005.07|35
1626946010000|2021-07-22 09:26:50|2014.09|2005.39|2013.85|2005.15|2014.34|2005.64|2013.74|2005.04|35
1626946020000|2021-07-22 09:27:00|2013.67|2004.97|2013.33|2004.63|2013.67|2004.97|2013.31|2004.61|22
1626946030000|2021-07-22 09:27:10|2013.43|2004.73|2013.45|2004.75|2013.55|2004.85|2013.32|2004.62|21
1626946040000|2021-07-22 09:27:20|2013.43|2004.73|2013.79|2005.09|2013.87|2005.17|2013.43|2004.73|7
1626946050000|2021-07-22 09:27:30|2013.8|2005.1|2014.29|2005.59|2014.29|2005.59|2013.79|2005.09|21
1626946060000|2021-07-22 09:27:40|2014.28|2005.58|2013.5|2004.8|2014.29|2005.59|2013.5|2004.8|17
1626946070000|2021-07-22 09:27:50|2013.49|2004.79|2012.85|2004.15|2013.49|2004.79|2012.85|2004.15|13
1626946080000|2021-07-22 09:28:00|2012.87|2004.17|2013.08|2004.38|2013.08|2004.38|2012.87|2004.17|23
1626946090000|2021-07-22 09:28:10|2012.98|2004.28|2013.91|2005.21|2013.91|2005.21|2012.91|2004.21|29
1626946100000|2021-07-22 09:28:20|2013.98|2005.28|2014.63|2005.93|2014.67|2005.97|2013.98|2005.28|29
1626946110000|2021-07-22 09:28:30|2014.64|2005.94|2015.2|2006.5|2015.2|2006.5|2014.43|2005.73|22
1626946120000|2021-07-22 09:28:40|2015.31|2006.61|2014.57|2005.87|2015.31|2006.61|2014.52|2005.82|31
1626946130000|2021-07-22 09:28:50|2014.51|2005.81|2013.62|2004.92|2014.51|2005.81|2013.4|2004.7|24
1626946140000|2021-07-22 09:29:00|2013.61|2004.91|2013.72|2005.02|2013.72|2005.02|2013.33|2004.63|26
1626946150000|2021-07-22 09:29:10|2013.71|2005.01|2013.61|2004.91|2013.71|2005.01|2013.18|2004.48|17
1626946160000|2021-07-22 09:29:20|2013.59|2004.89|2013.14|2004.44|2013.95|2005.25|2013.14|2004.44|26
1626946170000|2021-07-22 09:29:30|2013.15|2004.45|2012.49|2003.79|2013.15|2004.45|2012.36|2003.66|18
1626946180000|2021-07-22 09:29:40|2012.48|2003.78|2012.46|2003.76|2012.7|2004|2012.36|2003.66|26
1626946190000|2021-07-22 09:29:50|2012.45|2003.75|2013.52|2004.82|2013.52|2004.82|2012.35|2003.65|31
1626946200000|2021-07-22 09:30:00|2013.5|2004.8|2011.87|2003.17|2013.61|2004.91|2011.77|2003.07|33
1626946210000|2021-07-22 09:30:10|2011.9|2003.2|2010.79|2002.09|2011.9|2003.2|2010.53|2001.83|31
1626946220000|2021-07-22 09:30:20|2010.71|2002.01|2009.96|2001.26|2010.71|2002.01|2009.84|2001.14|23
1626946230000|2021-07-22 09:30:30|2009.95|2001.25|2009.92|2001.22|2010.15|2001.45|2009.87|2001.17|28
1626946240000|2021-07-22 09:30:40|2009.93|2001.23|2009.83|2001.13|2009.97|2001.27|2009.81|2001.11|16
1626946250000|2021-07-22 09:30:50|2009.77|2001.07|2009.52|2000.82|2009.84|2001.14|2009.5|2000.8|7
1626946260000|2021-07-22 09:31:00|2009.53|2000.83|2011.1|2002.4|2011.1|2002.4|2009.53|2000.83|12
1626946270000|2021-07-22 09:31:10|2011.46|2002.76|2011.52|2002.82|2011.54|2002.84|2011.2|2002.5|23
1626946280000|2021-07-22 09:31:20|2011.5|2002.8|2012.24|2003.54|2012.26|2003.56|2011.27|2002.57|33
1626946290000|2021-07-22 09:31:30|2012.25|2003.55|2012.32|2003.62|2012.42|2003.72|2012.11|2003.41|26
1626946300000|2021-07-22 09:31:40|2012.3|2003.6|2010.43|2001.73|2012.31|2003.61|2010.43|2001.73|27
1626946310000|2021-07-22 09:31:50|2010.44|2001.74|2009.41|2000.71|2010.45|2001.75|2009.29|2000.59|30
1626946320000|2021-07-22 09:32:00|2009.52|2000.82|2008.89|2000.19|2009.88|2001.18|2008.89|2000.19|27
1626946330000|2021-07-22 09:32:10|2008.88|2000.18|2007.77|1999.07|2008.94|2000.24|2007.69|1998.99|29
1626946340000|2021-07-22 09:32:20|2007.82|1999.12|2005.76|1997.06|2007.82|1999.12|2005.71|1997.01|34
1626946350000|2021-07-22 09:32:30|2005.74|1997.04|2005.33|1996.63|2006.06|1997.36|2005.29|1996.59|31
1626946360000|2021-07-22 09:32:40|2005.32|1996.62|2003.39|1994.69|2005.32|1996.62|2003.32|1994.62|27
1626946370000|2021-07-22 09:32:50|2003.25|1994.55|2002.52|1993.82|2003.56|1994.86|2002.07|1993.37|36
1626946380000|2021-07-22 09:33:00|2002.34|1993.64|2000.31|1991.61|2002.42|1993.72|2000.19|1991.49|36
1626946390000|2021-07-22 09:33:10|2000.2|1991.5|1999.51|1990.81|2001.14|1992.44|1998.79|1990.09|34
1626946400000|2021-07-22 09:33:20|1999.48|1990.78|2001.34|1992.64|2001.34|1992.64|1999.12|1990.42|40
1626946410000|2021-07-22 09:33:30|2001.37|1992.67|2000.75|1992.05|2002.4|1993.7|2000.75|1992.05|36
1626946420000|2021-07-22 09:33:40|2000.73|1992.03|1999.83|1991.13|2000.75|1992.05|1999.31|1990.61|34
1626946430000|2021-07-22 09:33:50|1999.6|1990.9|1997.37|1988.67|2000.26|1991.56|1997.28|1988.58|38
1626946440000|2021-07-22 09:34:00|1997.38|1988.68|1997.78|1989.08|1999.1|1990.4|1997.38|1988.68|37
1626946450000|2021-07-22 09:34:10|1997.75|1989.05|1994.66|1985.96|1997.75|1989.05|1993.92|1985.22|39
1626946460000|2021-07-22 09:34:20|1994.87|1986.17|1994.07|1985.37|1994.87|1986.17|1993.89|1985.19|29
1626946470000|2021-07-22 09:34:30|1994.08|1985.38|1990.4|1981.7|1994.52|1985.82|1990.4|1981.7|37
1626946480000|2021-07-22 09:34:40|1990.58|1981.88|1989.58|1980.88|1991.53|1982.83|1989.27|1980.57|38
1626946490000|2021-07-22 09:34:50|1989.78|1981.08|1990.51|1981.81|1990.8|1982.1|1989.25|1980.55|34
1626946500000|2021-07-22 09:35:00|1990.53|1981.83|1991.02|1982.32|1991.02|1982.32|1990.3|1981.6|27
1626946510000|2021-07-22 09:35:10|1991|1982.3|1990.72|1982.02|1991.57|1982.87|1990.44|1981.74|36
1626946520000|2021-07-22 09:35:20|1990.67|1981.97|1987.6|1978.9|1990.67|1981.97|1987.59|1978.89|35
1626946530000|2021-07-22 09:35:30|1987.37|1978.67|1984.97|1976.27|1987.41|1978.71|1984.68|1975.98|35
1626946540000|2021-07-22 09:35:40|1985.68|1976.98|1984.92|1976.22|1986.08|1977.38|1984.64|1975.94|37
1626946550000|2021-07-22 09:35:50|1984.91|1976.21|1986.78|1978.08|1987|1978.3|1984.88|1976.18|33
1626946560000|2021-07-22 09:36:00|1986.77|1978.07|1983.7|1975|1987.07|1978.37|1983.61|1974.91|36
1626946570000|2021-07-22 09:36:10|1983.68|1974.98|1981.24|1972.54|1983.68|1974.98|1981.24|1972.54|39
1626946580000|2021-07-22 09:36:20|1981.28|1972.58|1980.31|1971.61|1981.99|1973.29|1980.19|1971.49|37
1626946590000|2021-07-22 09:36:30|1980.04|1971.34|1979.06|1970.36|1980.52|1971.82|1978.81|1970.11|37
1626946600000|2021-07-22 09:36:40|1978.96|1970.26|1978.82|1970.12|1979.46|1970.76|1978.25|1969.55|36
1626946610000|2021-07-22 09:36:50|1980.41|1971.71|1980.72|1972.02|1981.72|1973.02|1980.34|1971.64|39
1626946620000|2021-07-22 09:37:00|1980.59|1971.89|1980.59|1971.89|1981.42|1972.72|1979.98|1971.28|34
1626946630000|2021-07-22 09:37:10|1980.48|1971.78|1979.72|1971.02|1981.91|1973.21|1979.72|1971.02|32
1626946640000|2021-07-22 09:37:20|1979.36|1970.66|1978.73|1970.03|1979.51|1970.81|1978.2|1969.5|37
1626946650000|2021-07-22 09:37:30|1978.74|1970.04|1978.94|1970.24|1979.83|1971.13|1978.65|1969.95|37
1626946660000|2021-07-22 09:37:40|1979.36|1970.66|1981.85|1973.15|1981.85|1973.15|1979.36|1970.66|25
1626946670000|2021-07-22 09:37:50|1982.97|1974.27|1981.91|1973.21|1983.93|1975.23|1981.49|1972.79|30
1626946680000|2021-07-22 09:38:00|1982.39|1973.69|1979.77|1971.07|1982.39|1973.69|1979.77|1971.07|23
1626946690000|2021-07-22 09:38:10|1979.72|1971.02|1979.17|1970.47|1981.67|1972.97|1978.83|1970.13|35
1626946700000|2021-07-22 09:38:20|1979.4|1970.7|1979.38|1970.68|1980.3|1971.6|1979.27|1970.57|31
1626946710000|2021-07-22 09:38:30|1979.37|1970.67|1977.22|1968.52|1979.69|1970.99|1977.22|1968.52|33
1626946720000|2021-07-22 09:38:40|1976.61|1967.91|1976.76|1968.06|1977.74|1969.04|1975.43|1966.73|36
1626946730000|2021-07-22 09:38:50|1977.02|1968.32|1977.57|1968.87|1977.71|1969.01|1976.88|1968.18|37
1626946740000|2021-07-22 09:39:00|1977.67|1968.97|1979.2|1970.5|1979.27|1970.57|1977.23|1968.53|36
1626946750000|2021-07-22 09:39:10|1978.78|1970.08|1978.28|1969.58|1979.77|1971.07|1978.27|1969.57|37
1626946760000|2021-07-22 09:39:20|1978.67|1969.97|1978.99|1970.29|1979.32|1970.62|1977.96|1969.26|34
1626946770000|2021-07-22 09:39:30|1978.79|1970.09|1979.73|1971.03|1979.73|1971.03|1978.52|1969.82|30
1626946780000|2021-07-22 09:39:40|1979.67|1970.97|1979.05|1970.35|1979.84|1971.14|1978.97|1970.27|34
1626946790000|2021-07-22 09:39:50|1979.07|1970.37|1979.52|1970.82|1979.57|1970.87|1978.88|1970.18|36
1626946800000|2021-07-22 09:40:00|1979.53|1970.83|1978.28|1969.58|1979.53|1970.83|1977.67|1968.97|31
1626946810000|2021-07-22 09:40:10|1978.31|1969.61|1980.47|1971.77|1980.47|1971.77|1978.31|1969.61|34
1626946820000|2021-07-22 09:40:20|1980.42|1971.72|1981.61|1972.91|1981.67|1972.97|1980.05|1971.35|28
1626946830000|2021-07-22 09:40:30|1981.59|1972.89|1981.94|1973.24|1981.98|1973.28|1980.88|1972.18|34
1626946840000|2021-07-22 09:40:40|1981.43|1972.73|1981.05|1972.35|1982.12|1973.42|1980.76|1972.06|33
1626946850000|2021-07-22 09:40:50|1981.54|1972.84|1982.32|1973.62|1984.66|1975.96|1981.26|1972.56|37
1626946860000|2021-07-22 09:41:00|1982.31|1973.61|1981.04|1972.34|1982.31|1973.61|1980.9|1972.2|35
1626946870000|2021-07-22 09:41:10|1981.05|1972.35|1979.75|1971.05|1981.92|1973.22|1979.17|1970.47|32
1626946880000|2021-07-22 09:41:20|1979.38|1970.68|1976.51|1967.81|1979.44|1970.74|1976.27|1967.57|34
1626946890000|2021-07-22 09:41:30|1976.34|1967.64|1977.75|1969.05|1977.75|1969.05|1975.78|1967.08|37
1626946900000|2021-07-22 09:41:40|1977.77|1969.07|1977.19|1968.49|1978.15|1969.45|1977.08|1968.38|37
1626946910000|2021-07-22 09:41:50|1977.23|1968.53|1977.01|1968.31|1978.04|1969.34|1976.99|1968.29|33
1626946920000|2021-07-22 09:42:00|1977.07|1968.37|1977.3|1968.6|1978.03|1969.33|1977.06|1968.36|35
1626946930000|2021-07-22 09:42:10|1977.23|1968.53|1975.98|1967.28|1977.23|1968.53|1975.93|1967.23|33
1626946940000|2021-07-22 09:42:20|1975.91|1967.21|1976.42|1967.72|1977.41|1968.71|1975.9|1967.2|35
1626946950000|2021-07-22 09:42:30|1976.41|1967.71|1975.99|1967.29|1976.81|1968.11|1975.71|1967.01|36
1626946960000|2021-07-22 09:42:40|1975.73|1967.03|1976.9|1968.2|1976.98|1968.28|1975.45|1966.75|36
1626946970000|2021-07-22 09:42:50|1976.93|1968.23|1976.13|1967.43|1976.96|1968.26|1975.54|1966.84|28
1626946980000|2021-07-22 09:43:00|1975.9|1967.2|1976.25|1967.55|1976.38|1967.68|1975.63|1966.93|33
1626946990000|2021-07-22 09:43:10|1976.15|1967.45|1975.73|1967.03|1976.16|1967.46|1975.2|1966.5|36
1626947000000|2021-07-22 09:43:20|1975.49|1966.79|1975.66|1966.96|1976.26|1967.56|1975.49|1966.79|33
1626947010000|2021-07-22 09:43:30|1975.68|1966.98|1977.66|1968.96|1977.93|1969.23|1975.68|1966.98|37
1626947020000|2021-07-22 09:43:40|1977.69|1968.99|1977.69|1968.99|1978.12|1969.42|1977.6|1968.9|37
1626947030000|2021-07-22 09:43:50|1977.07|1968.37|1976.43|1967.73|1977.09|1968.39|1975.9|1967.2|36
1626947040000|2021-07-22 09:44:00|1976.16|1967.46|1976.45|1967.75|1976.47|1967.77|1976.04|1967.34|20
1626947050000|2021-07-22 09:44:10|1975.95|1967.25|1976.11|1967.41|1976.5|1967.8|1975.84|1967.14|30
1626947060000|2021-07-22 09:44:20|1976.1|1967.4|1975.94|1967.24|1976.51|1967.81|1975.89|1967.19|30
1626947070000|2021-07-22 09:44:30|1975.92|1967.22|1976.34|1967.64|1977.07|1968.37|1975.51|1966.81|29
1626947080000|2021-07-22 09:44:40|1976.36|1967.66|1975.77|1967.07|1977.08|1968.38|1975.77|1967.07|33
1626947090000|2021-07-22 09:44:50|1975.76|1967.06|1975.9|1967.2|1976.38|1967.68|1975.43|1966.73|27
1626947100000|2021-07-22 09:45:00|1975.89|1967.19|1975.5|1966.8|1976.23|1967.53|1975.08|1966.38|31
1626947110000|2021-07-22 09:45:10|1975.32|1966.62|1976.73|1968.03|1976.74|1968.04|1975|1966.3|37
1626947120000|2021-07-22 09:45:20|1976.5|1967.8|1976.52|1967.82|1976.97|1968.27|1976.38|1967.68|23
1626947130000|2021-07-22 09:45:30|1976.42|1967.72|1976.42|1967.72|1976.5|1967.8|1976.15|1967.45|24
1626947140000|2021-07-22 09:45:40|1976.47|1967.77|1976.57|1967.87|1977.14|1968.44|1976.24|1967.54|30
1626947150000|2021-07-22 09:45:50|1976.59|1967.89|1976.84|1968.14|1976.98|1968.28|1976.45|1967.75|22
1626947160000|2021-07-22 09:46:00|1976.85|1968.15|1977.26|1968.56|1977.44|1968.74|1976.42|1967.72|31
1626947170000|2021-07-22 09:46:10|1977.13|1968.43|1978.9|1970.2|1978.9|1970.2|1977.13|1968.43|29
1626947180000|2021-07-22 09:46:20|1978.89|1970.19|1979.46|1970.76|1980.19|1971.49|1978.55|1969.85|37
1626947190000|2021-07-22 09:46:30|1979.47|1970.77|1979.05|1970.35|1979.79|1971.09|1979.05|1970.35|33
1626947200000|2021-07-22 09:46:40|1979.21|1970.51|1979.02|1970.32|1979.32|1970.62|1978.66|1969.96|27
1626947210000|2021-07-22 09:46:50|1979.05|1970.35|1978.83|1970.13|1979.05|1970.35|1977.89|1969.19|32
1626947220000|2021-07-22 09:47:00|1978.58|1969.88|1978.58|1969.88|1979|1970.3|1978.11|1969.41|35
1626947230000|2021-07-22 09:47:10|1978.6|1969.9|1978.65|1969.95|1978.73|1970.03|1978.2|1969.5|33
1626947240000|2021-07-22 09:47:20|1978.61|1969.91|1979.35|1970.65|1979.56|1970.86|1978.51|1969.81|27
1626947250000|2021-07-22 09:47:30|1979.69|1970.99|1980.38|1971.68|1980.82|1972.12|1979.6|1970.9|21
1626947260000|2021-07-22 09:47:40|1980.31|1971.61|1980.92|1972.22|1981.23|1972.53|1980.31|1971.61|31
1626947270000|2021-07-22 09:47:50|1980.97|1972.27|1982.66|1973.96|1983.4|1974.7|1980.78|1972.08|34
1626947280000|2021-07-22 09:48:00|1982.57|1973.87|1981.47|1972.77|1982.57|1973.87|1980.93|1972.23|38
1626947290000|2021-07-22 09:48:10|1981.5|1972.8|1982.75|1974.05|1982.75|1974.05|1981.24|1972.54|27
1626947300000|2021-07-22 09:48:20|1982.73|1974.03|1982.29|1973.59|1983.36|1974.66|1982.22|1973.52|34
1626947310000|2021-07-22 09:48:30|1982.22|1973.52|1982.47|1973.77|1982.54|1973.84|1981.59|1972.89|26
1626947320000|2021-07-22 09:48:40|1982.21|1973.51|1981.02|1972.32|1982.3|1973.6|1980.97|1972.27|30
1626947330000|2021-07-22 09:48:50|1981.21|1972.51|1981.13|1972.43|1981.59|1972.89|1980.83|1972.13|27
1626947340000|2021-07-22 09:49:00|1981.16|1972.46|1980.36|1971.66|1981.25|1972.55|1980.36|1971.66|9
1626947350000|2021-07-22 09:49:10|1980.33|1971.63|1980.5|1971.8|1980.72|1972.02|1980.18|1971.48|15
1626947360000|2021-07-22 09:49:20|1980.47|1971.77|1980.54|1971.84|1980.62|1971.92|1980.47|1971.77|10
1626947370000|2021-07-22 09:49:30|1980.49|1971.79|1978.95|1970.25|1980.49|1971.79|1978.93|1970.23|27
1626947380000|2021-07-22 09:49:40|1978.92|1970.22|1978.01|1969.31|1978.92|1970.22|1977.08|1968.38|32
1626947390000|2021-07-22 09:49:50|1977.96|1969.26|1976.58|1967.88|1977.96|1969.26|1976.58|1967.88|31
1626947400000|2021-07-22 09:50:00|1976.56|1967.86|1978.59|1969.89|1979.59|1970.89|1976.56|1967.86|38
1626947410000|2021-07-22 09:50:10|1978.61|1969.91|1979.77|1971.07|1979.95|1971.25|1978.61|1969.91|32
1626947420000|2021-07-22 09:50:20|1979.74|1971.04|1980.11|1971.41|1980.19|1971.49|1979.26|1970.56|34
1626947430000|2021-07-22 09:50:30|1980.13|1971.43|1981.03|1972.33|1981.51|1972.81|1980.13|1971.43|29
1626947440000|2021-07-22 09:50:40|1980.85|1972.15|1982.25|1973.55|1982.34|1973.64|1980.85|1972.15|21
1626947450000|2021-07-22 09:50:50|1982.09|1973.39|1982.72|1974.02|1982.86|1974.16|1981.68|1972.98|37
1626947460000|2021-07-22 09:51:00|1982.64|1973.94|1983.25|1974.55|1983.47|1974.77|1981.31|1972.61|37
1626947470000|2021-07-22 09:51:10|1983.4|1974.7|1984.16|1975.46|1984.39|1975.69|1983.4|1974.7|37
1626947480000|2021-07-22 09:51:20|1984.21|1975.51|1983.48|1974.78|1984.57|1975.87|1983.23|1974.53|38
1626947490000|2021-07-22 09:51:30|1983.75|1975.05|1983.76|1975.06|1983.76|1975.06|1983.3|1974.6|38
1626947500000|2021-07-22 09:51:40|1983.88|1975.18|1983.95|1975.25|1984.14|1975.44|1983.35|1974.65|32
1626947510000|2021-07-22 09:51:50|1983.47|1974.77|1984.52|1975.82|1984.57|1975.87|1983.47|1974.77|32
1626947520000|2021-07-22 09:52:00|1984.18|1975.48|1985.13|1976.43|1985.66|1976.96|1984.18|1975.48|35
1626947530000|2021-07-22 09:52:10|1985.06|1976.36|1984.05|1975.35|1985.17|1976.47|1983.86|1975.16|39
1626947540000|2021-07-22 09:52:20|1984.09|1975.39|1983.14|1974.44|1984.09|1975.39|1983.03|1974.33|36
1626947550000|2021-07-22 09:52:30|1983.05|1974.35|1984.27|1975.57|1984.27|1975.57|1982.78|1974.08|36
1626947560000|2021-07-22 09:52:40|1984.42|1975.72|1984.22|1975.52|1984.42|1975.72|1983.73|1975.03|32
1626947570000|2021-07-22 09:52:50|1984.2|1975.5|1983.26|1974.56|1984.2|1975.5|1983.13|1974.43|32
1626947580000|2021-07-22 09:53:00|1983.5|1974.8|1984.29|1975.59|1984.29|1975.59|1983.07|1974.37|35
1626947590000|2021-07-22 09:53:10|1984.59|1975.89|1984.72|1976.02|1985.45|1976.75|1984.28|1975.58|26
1626947600000|2021-07-22 09:53:20|1984.44|1975.74|1985.03|1976.33|1985.52|1976.82|1984.33|1975.63|20
1626947610000|2021-07-22 09:53:30|1985.04|1976.34|1984.83|1976.13|1985.53|1976.83|1984.28|1975.58|31
1626947620000|2021-07-22 09:53:40|1984.81|1976.11|1983.91|1975.21|1984.81|1976.11|1983.44|1974.74|26
1626947630000|2021-07-22 09:53:50|1983.95|1975.25|1984.27|1975.57|1984.8|1976.1|1983.61|1974.91|35
1626947640000|2021-07-22 09:54:00|1984.42|1975.72|1984.21|1975.51|1984.67|1975.97|1983.91|1975.21|31
1626947650000|2021-07-22 09:54:10|1984.15|1975.45|1984.2|1975.5|1984.4|1975.7|1984.09|1975.39|29
1626947660000|2021-07-22 09:54:20|1984.21|1975.51|1984.23|1975.53|1984.45|1975.75|1983.75|1975.05|35
1626947670000|2021-07-22 09:54:30|1984.18|1975.48|1984|1975.3|1984.37|1975.67|1983.8|1975.1|26
1626947680000|2021-07-22 09:54:40|1984.05|1975.35|1983.88|1975.18|1984.05|1975.35|1983.67|1974.97|19
1626947690000|2021-07-22 09:54:50|1983.71|1975.01|1983.05|1974.35|1983.73|1975.03|1983.04|1974.34|20
1626947700000|2021-07-22 09:55:00|1983.43|1974.73|1982.82|1974.12|1983.43|1974.73|1982.8|1974.1|13
1626947710000|2021-07-22 09:55:10|1982.91|1974.21|1982.44|1973.74|1982.92|1974.22|1982.44|1973.74|16
1626947720000|2021-07-22 09:55:20|1982.42|1973.72|1983.43|1974.73|1983.44|1974.74|1982.26|1973.56|26
1626947730000|2021-07-22 09:55:30|1983.44|1974.74|1983.77|1975.07|1983.79|1975.09|1983.26|1974.56|22
1626947740000|2021-07-22 09:55:40|1983.79|1975.09|1983.22|1974.52|1983.79|1975.09|1983.22|1974.52|11
1626947750000|2021-07-22 09:55:50|1983.16|1974.46|1983.33|1974.63|1983.48|1974.78|1983.09|1974.39|26
1626947760000|2021-07-22 09:56:00|1983.34|1974.64|1983.99|1975.29|1984.03|1975.33|1983.34|1974.64|29
1626947770000|2021-07-22 09:56:10|1984.02|1975.32|1985.33|1976.63|1985.56|1976.86|1983.62|1974.92|33
1626947780000|2021-07-22 09:56:20|1985.18|1976.48|1985.32|1976.62|1985.32|1976.62|1984.86|1976.16|19
1626947790000|2021-07-22 09:56:30|1985.49|1976.79|1986.03|1977.33|1986.15|1977.45|1985.34|1976.64|21
1626947800000|2021-07-22 09:56:40|1986|1977.3|1986.13|1977.43|1986.33|1977.63|1985.32|1976.62|29
1626947810000|2021-07-22 09:56:50|1986.15|1977.45|1986.11|1977.41|1986.25|1977.55|1985.82|1977.12|24
1626947820000|2021-07-22 09:57:00|1986.07|1977.37|1986.16|1977.46|1986.21|1977.51|1986.05|1977.35|20
1626947830000|2021-07-22 09:57:10|1986.11|1977.41|1986.14|1977.44|1986.2|1977.5|1985.7|1977|24
1626947840000|2021-07-22 09:57:20|1985.87|1977.17|1986.6|1977.9|1986.9|1978.2|1985.87|1977.17|34
1626947850000|2021-07-22 09:57:30|1986.75|1978.05|1986.72|1978.02|1987.26|1978.56|1986.2|1977.5|29
1626947860000|2021-07-22 09:57:40|1986.64|1977.94|1987.25|1978.55|1987.75|1979.05|1986.6|1977.9|31
1626947870000|2021-07-22 09:57:50|1987.75|1979.05|1988.47|1979.77|1988.6|1979.9|1986.81|1978.11|34
1626947880000|2021-07-22 09:58:00|1988.61|1979.91|1988.38|1979.68|1988.61|1979.91|1988.07|1979.37|28
1626947890000|2021-07-22 09:58:10|1988.46|1979.76|1988.36|1979.66|1988.65|1979.95|1988.06|1979.36|21
1626947900000|2021-07-22 09:58:20|1988.19|1979.49|1988.21|1979.51|1988.38|1979.68|1988.13|1979.43|15
1626947910000|2021-07-22 09:58:30|1988.22|1979.52|1988.45|1979.75|1988.59|1979.89|1988.22|1979.52|26
1626947920000|2021-07-22 09:58:40|1988.42|1979.72|1989.36|1980.66|1989.56|1980.86|1988.18|1979.48|25
1626947930000|2021-07-22 09:58:50|1989.49|1980.79|1989.99|1981.29|1990.06|1981.36|1989.49|1980.79|15
1626947940000|2021-07-22 09:59:00|1990.12|1981.42|1988.96|1980.26|1990.12|1981.42|1988.79|1980.09|36
1626947950000|2021-07-22 09:59:10|1988.95|1980.25|1986.79|1978.09|1988.95|1980.25|1986.59|1977.89|34
1626947960000|2021-07-22 09:59:20|1986.62|1977.92|1986.25|1977.55|1986.64|1977.94|1986.22|1977.52|30
1626947970000|2021-07-22 09:59:30|1986.29|1977.59|1985.58|1976.88|1986.49|1977.79|1985.51|1976.81|22
1626947980000|2021-07-22 09:59:40|1985.6|1976.9|1985.72|1977.02|1986|1977.3|1985.48|1976.78|27
1626947990000|2021-07-22 09:59:50|1985.64|1976.94|1986.17|1977.47|1986.68|1977.98|1985.06|1976.36|37
1626948000000|2021-07-22 10:00:00|1986.19|1977.49|1984.05|1975.35|1986.32|1977.62|1983.64|1974.94|35
1626948010000|2021-07-22 10:00:10|1984.04|1975.34|1984.47|1975.77|1984.54|1975.84|1984|1975.3|36
1626948020000|2021-07-22 10:00:20|1984.46|1975.76|1984.73|1976.03|1984.73|1976.03|1984.45|1975.75|22
1626948030000|2021-07-22 10:00:30|1984.7|1976|1986.17|1977.47|1986.21|1977.51|1984.7|1976|26
1626948040000|2021-07-22 10:00:40|1986.09|1977.39|1987.74|1979.04|1987.95|1979.25|1986.09|1977.39|23
1626948050000|2021-07-22 10:00:50|1987.88|1979.18|1988.64|1979.94|1989.39|1980.69|1987.68|1978.98|22
1626948060000|2021-07-22 10:01:00|1988.71|1980.01|1987.18|1978.48|1988.76|1980.06|1986.71|1978.01|36
1626948070000|2021-07-22 10:01:10|1987.09|1978.39|1987.56|1978.86|1988.19|1979.49|1987.09|1978.39|22
1626948080000|2021-07-22 10:01:20|1987.53|1978.83|1989.07|1980.37|1989.24|1980.54|1987.43|1978.73|25
1626948090000|2021-07-22 10:01:30|1989.05|1980.35|1987.91|1979.21|1989.11|1980.41|1987.91|1979.21|32
1626948100000|2021-07-22 10:01:40|1987.97|1979.27|1986.95|1978.25|1988.33|1979.63|1986.68|1977.98|34
1626948110000|2021-07-22 10:01:50|1986.91|1978.21|1985.89|1977.19|1986.91|1978.21|1985.31|1976.61|39
1626948120000|2021-07-22 10:02:00|1986.17|1977.47|1987.02|1978.32|1987.33|1978.63|1986.17|1977.47|37
1626948130000|2021-07-22 10:02:10|1987.04|1978.34|1984.33|1975.63|1987.07|1978.37|1984.14|1975.44|33
1626948140000|2021-07-22 10:02:20|1984.31|1975.61|1984.87|1976.17|1985.09|1976.39|1983.91|1975.21|31
1626948150000|2021-07-22 10:02:30|1984.92|1976.22|1984.69|1975.99|1985.55|1976.85|1984.69|1975.99|25
1626948160000|2021-07-22 10:02:40|1984.73|1976.03|1984.69|1975.99|1984.78|1976.08|1984.55|1975.85|29
1626948170000|2021-07-22 10:02:50|1984.64|1975.94|1984.59|1975.89|1984.69|1975.99|1984.42|1975.72|19
1626948180000|2021-07-22 10:03:00|1984.56|1975.86|1984.39|1975.69|1984.65|1975.95|1984.39|1975.69|26
1626948190000|2021-07-22 10:03:10|1984.19|1975.49|1984.39|1975.69|1984.62|1975.92|1984.19|1975.49|12
1626948200000|2021-07-22 10:03:20|1984.35|1975.65|1985.16|1976.46|1985.45|1976.75|1984.35|1975.65|33
1626948210000|2021-07-22 10:03:30|1985.18|1976.48|1985.1|1976.4|1985.33|1976.63|1984.82|1976.12|34
1626948220000|2021-07-22 10:03:40|1985.29|1976.59|1985.52|1976.82|1985.52|1976.82|1984.59|1975.89|20
1626948230000|2021-07-22 10:03:50|1985.38|1976.68|1985.99|1977.29|1986.16|1977.46|1985.02|1976.32|34
1626948240000|2021-07-22 10:04:00|1985.84|1977.14|1985.38|1976.68|1986.33|1977.63|1985.38|1976.68|32
1626948250000|2021-07-22 10:04:10|1985.27|1976.57|1983.85|1975.15|1985.38|1976.68|1983.8|1975.1|32
1626948260000|2021-07-22 10:04:20|1983.92|1975.22|1983.71|1975.01|1984.02|1975.32|1983.43|1974.73|33
1626948270000|2021-07-22 10:04:30|1983.82|1975.12|1984.05|1975.35|1984.55|1975.85|1983.71|1975.01|37
1626948280000|2021-07-22 10:04:40|1984.04|1975.34|1983.32|1974.62|1984.32|1975.62|1983.32|1974.62|26
1626948290000|2021-07-22 10:04:50|1983.33|1974.63|1982.8|1974.1|1983.53|1974.83|1982.8|1974.1|11
1626948300000|2021-07-22 10:05:00|1982.66|1973.96|1983.39|1974.69|1983.46|1974.76|1981.97|1973.27|33
1626948310000|2021-07-22 10:05:10|1983.4|1974.7|1983.79|1975.09|1983.86|1975.16|1983.27|1974.57|17
1626948320000|2021-07-22 10:05:20|1983.78|1975.08|1984.81|1976.11|1984.92|1976.22|1983.78|1975.08|17
1626948330000|2021-07-22 10:05:30|1984.88|1976.18|1984.16|1975.46|1984.88|1976.18|1984.05|1975.35|22
1626948340000|2021-07-22 10:05:40|1984.09|1975.39|1984.96|1976.26|1984.96|1976.26|1984.09|1975.39|20
1626948350000|2021-07-22 10:05:50|1984.98|1976.28|1984.7|1976|1985.2|1976.5|1984.67|1975.97|15
1626948360000|2021-07-22 10:06:00|1984.79|1976.09|1986.38|1977.68|1986.38|1977.68|1984.79|1976.09|24
1626948370000|2021-07-22 10:06:10|1986.42|1977.72|1986.61|1977.91|1987.06|1978.36|1986.41|1977.71|29
1626948380000|2021-07-22 10:06:20|1986.8|1978.1|1987.41|1978.71|1987.49|1978.79|1986.77|1978.07|36
1626948390000|2021-07-22 10:06:30|1987.43|1978.73|1987.17|1978.47|1987.8|1979.1|1987.08|1978.38|31
1626948400000|2021-07-22 10:06:40|1987.08|1978.38|1987.57|1978.87|1987.65|1978.95|1987.08|1978.38|34
1626948410000|2021-07-22 10:06:50|1987.74|1979.04|1986.91|1978.21|1987.74|1979.04|1986.32|1977.62|31
1626948420000|2021-07-22 10:07:00|1987.08|1978.38|1986.93|1978.23|1987.08|1978.38|1986.43|1977.73|13
1626948430000|2021-07-22 10:07:10|1986.74|1978.04|1985.6|1976.9|1986.93|1978.23|1985.6|1976.9|17
1626948440000|2021-07-22 10:07:20|1985.58|1976.88|1986.34|1977.64|1986.34|1977.64|1984.94|1976.24|30
1626948450000|2021-07-22 10:07:30|1986.25|1977.55|1986.98|1978.28|1987.12|1978.42|1986.13|1977.43|35
1626948460000|2021-07-22 10:07:40|1986.84|1978.14|1986.62|1977.92|1987.15|1978.45|1985.92|1977.22|14
1626948470000|2021-07-22 10:07:50|1986.31|1977.61|1987.06|1978.36|1987.5|1978.8|1986.31|1977.61|18
1626948480000|2021-07-22 10:08:00|1986.94|1978.24|1990.15|1981.45|1990.36|1981.66|1986.93|1978.23|30
1626948490000|2021-07-22 10:08:10|1989.92|1981.22|1991.48|1982.78|1991.7|1983|1989.83|1981.13|27
1626948500000|2021-07-22 10:08:20|1991.38|1982.68|1993.38|1984.68|1993.94|1985.24|1990.55|1981.85|29
1626948510000|2021-07-22 10:08:30|1990.35|1981.65|1993.28|1984.58|1993.28|1984.58|1989.66|1980.96|31
1626948520000|2021-07-22 10:08:40|1993.7|1985|1993.99|1985.29|1994.22|1985.52|1991.71|1983.01|36
1626948530000|2021-07-22 10:08:50|1994.04|1985.34|1995.62|1986.92|1995.94|1987.24|1994.03|1985.33|36
1626948540000|2021-07-22 10:09:00|1995.44|1986.74|1994.98|1986.28|1995.92|1987.22|1994.72|1986.02|32
1626948550000|2021-07-22 10:09:10|1994.78|1986.08|1995.19|1986.49|1995.73|1987.03|1994.78|1986.08|32
1626948560000|2021-07-22 10:09:20|1995|1986.3|1994.16|1985.46|1995|1986.3|1993.3|1984.6|40
1626948570000|2021-07-22 10:09:30|1994.05|1985.35|1993.02|1984.32|1994.05|1985.35|1993|1984.3|27
1626948580000|2021-07-22 10:09:40|1992.65|1983.95|1992.65|1983.95|1992.91|1984.21|1992.37|1983.67|32
1626948590000|2021-07-22 10:09:50|1992.67|1983.97|1992.96|1984.26|1993.01|1984.31|1992.64|1983.94|33
1626948600000|2021-07-22 10:10:00|1992.93|1984.23|1991.46|1982.76|1992.97|1984.27|1991.46|1982.76|35
1626948610000|2021-07-22 10:10:10|1991.38|1982.68|1991.27|1982.57|1991.62|1982.92|1991.12|1982.42|35
1626948620000|2021-07-22 10:10:20|1991.24|1982.54|1991.33|1982.63|1992.01|1983.31|1991.03|1982.33|35
1626948630000|2021-07-22 10:10:30|1991.37|1982.67|1990.95|1982.25|1991.97|1983.27|1990.79|1982.09|33
1626948640000|2021-07-22 10:10:40|1990.9|1982.2|1991.1|1982.4|1991.16|1982.46|1990.83|1982.13|26
1626948650000|2021-07-22 10:10:50|1991.09|1982.39|1990.94|1982.24|1991.31|1982.61|1990.9|1982.2|30
1626948660000|2021-07-22 10:11:00|1991.09|1982.39|1991.86|1983.16|1991.93|1983.23|1991.03|1982.33|32
1626948670000|2021-07-22 10:11:10|1991.87|1983.17|1991.03|1982.33|1991.87|1983.17|1991.03|1982.33|34
1626948680000|2021-07-22 10:11:20|1990.99|1982.29|1991.05|1982.35|1991.17|1982.47|1990.72|1982.02|29
1626948690000|2021-07-22 10:11:30|1991.06|1982.36|1991.13|1982.43|1991.39|1982.69|1991.06|1982.36|25
1626948700000|2021-07-22 10:11:40|1991.1|1982.4|1990.73|1982.03|1991.24|1982.54|1990.52|1981.82|25
1626948710000|2021-07-22 10:11:50|1990.62|1981.92|1990.4|1981.7|1990.65|1981.95|1989.85|1981.15|10
1626948720000|2021-07-22 10:12:00|1990.45|1981.75|1990.59|1981.89|1990.84|1982.14|1990.18|1981.48|22
1626948730000|2021-07-22 10:12:10|1990.61|1981.91|1990.55|1981.85|1990.67|1981.97|1990.48|1981.78|13
1626948740000|2021-07-22 10:12:20|1990.51|1981.81|1990.21|1981.51|1990.51|1981.81|1990.21|1981.51|4
1626948750000|2021-07-22 10:12:30|1990.19|1981.49|1990.17|1981.47|1990.4|1981.7|1990.15|1981.45|10
1626948760000|2021-07-22 10:12:40|1990.15|1981.45|1988.97|1980.27|1990.17|1981.47|1988.97|1980.27|27
1626948770000|2021-07-22 10:12:50|1988.96|1980.26|1989.6|1980.9|1989.7|1981|1988.96|1980.26|35
1626948780000|2021-07-22 10:13:00|1989.58|1980.88|1990.42|1981.72|1990.76|1982.06|1989.55|1980.85|29
1626948790000|2021-07-22 10:13:10|1990.15|1981.45|1990.91|1982.21|1991.35|1982.65|1990.15|1981.45|35
1626948800000|2021-07-22 10:13:20|1990.95|1982.25|1990.85|1982.15|1991.17|1982.47|1990.85|1982.15|18
1626948810000|2021-07-22 10:13:30|1990.84|1982.14|1990.53|1981.83|1991|1982.3|1990.5|1981.8|27
1626948820000|2021-07-22 10:13:40|1990.5|1981.8|1990.63|1981.93|1990.63|1981.93|1990.43|1981.73|9
1626948830000|2021-07-22 10:13:50|1990.62|1981.92|1990.91|1982.21|1990.91|1982.21|1990.6|1981.9|13
1626948840000|2021-07-22 10:14:00|1990.96|1982.26|1990.66|1981.96|1991.01|1982.31|1990.65|1981.95|21
1626948850000|2021-07-22 10:14:10|1990.65|1981.95|1991.14|1982.44|1991.14|1982.44|1990.58|1981.88|20
1626948860000|2021-07-22 10:14:20|1990.98|1982.28|1991.12|1982.42|1991.14|1982.44|1990.98|1982.28|11
1626948870000|2021-07-22 10:14:30|1991.11|1982.41|1991.25|1982.55|1991.53|1982.83|1991.11|1982.41|16
1626948880000|2021-07-22 10:14:40|1991.31|1982.61|1991.06|1982.36|1991.31|1982.61|1991.06|1982.36|6
1626948890000|2021-07-22 10:14:50|1991.35|1982.65|1990.19|1981.49|1991.35|1982.65|1989.89|1981.19|11
1626948900000|2021-07-22 10:15:00|1990.16|1981.46|1990.12|1981.42|1990.18|1981.48|1990.12|1981.42|13
1626948910000|2021-07-22 10:15:10|1990.14|1981.44|1989.9|1981.2|1990.14|1981.44|1989.9|1981.2|4
1626948920000|2021-07-22 10:15:20|1989.86|1981.16|1990.2|1981.5|1990.26|1981.56|1989.86|1981.16|8
1626948930000|2021-07-22 10:15:30|1990.26|1981.56|1989.34|1980.64|1990.39|1981.69|1989.34|1980.64|20
1626948940000|2021-07-22 10:15:40|1989.32|1980.62|1988.9|1980.2|1989.4|1980.7|1988.71|1980.01|19
1626948950000|2021-07-22 10:15:50|1988.92|1980.22|1989.21|1980.51|1989.44|1980.74|1988.88|1980.18|33
1626948960000|2021-07-22 10:16:00|1989.19|1980.49|1989.41|1980.71|1990.83|1982.13|1989.19|1980.49|34
1626948970000|2021-07-22 10:16:10|1989.36|1980.66|1988.01|1979.31|1989.36|1980.66|1987.93|1979.23|32
1626948980000|2021-07-22 10:16:20|1988.02|1979.32|1988.36|1979.66|1988.6|1979.9|1987.64|1978.94|25
1626948990000|2021-07-22 10:16:30|1988.39|1979.69|1987.25|1978.55|1988.39|1979.69|1986.88|1978.18|38
1626949000000|2021-07-22 10:16:40|1987.3|1978.6|1986.39|1977.69|1987.59|1978.89|1986.39|1977.69|25
1626949010000|2021-07-22 10:16:50|1986.38|1977.68|1986.22|1977.52|1986.38|1977.68|1985.85|1977.15|31
1626949020000|2021-07-22 10:17:00|1986.28|1977.58|1987.13|1978.43|1987.59|1978.89|1986.18|1977.48|25
1626949030000|2021-07-22 10:17:10|1986.99|1978.29|1986.03|1977.33|1987.28|1978.58|1985.95|1977.25|32
1626949040000|2021-07-22 10:17:20|1986.07|1977.37|1985.96|1977.26|1986.09|1977.39|1985.74|1977.04|27
1626949050000|2021-07-22 10:17:30|1985.95|1977.25|1985.89|1977.19|1986.12|1977.42|1985.66|1976.96|16
1626949060000|2021-07-22 10:17:40|1985.65|1976.95|1984.79|1976.09|1985.65|1976.95|1984.79|1976.09|26
1626949070000|2021-07-22 10:17:50|1984.66|1975.96|1984.85|1976.15|1984.98|1976.28|1984.56|1975.86|32
1626949080000|2021-07-22 10:18:00|1984.71|1976.01|1985.04|1976.34|1985.04|1976.34|1984.46|1975.76|15
1626949090000|2021-07-22 10:18:10|1985|1976.3|1985.63|1976.93|1985.68|1976.98|1984.75|1976.05|28
1626949100000|2021-07-22 10:18:20|1985.65|1976.95|1985.69|1976.99|1985.99|1977.29|1985.51|1976.81|16
1626949110000|2021-07-22 10:18:30|1985.7|1977|1985.23|1976.53|1986.16|1977.46|1984.96|1976.26|27
1626949120000|2021-07-22 10:18:40|1985.35|1976.65|1985.59|1976.89|1985.94|1977.24|1985.35|1976.65|16
1626949130000|2021-07-22 10:18:50|1985.56|1976.86|1986.76|1978.06|1986.76|1978.06|1985.55|1976.85|21
1626949140000|2021-07-22 10:19:00|1986.74|1978.04|1985.8|1977.1|1986.76|1978.06|1985.63|1976.93|22
1626949150000|2021-07-22 10:19:10|1985.78|1977.08|1985.64|1976.94|1986.16|1977.46|1985.58|1976.88|23
1626949160000|2021-07-22 10:19:20|1985.47|1976.77|1985.44|1976.74|1985.62|1976.92|1985.13|1976.43|34
1626949170000|2021-07-22 10:19:30|1985.39|1976.69|1984.6|1975.9|1985.44|1976.74|1984.6|1975.9|32
1626949180000|2021-07-22 10:19:40|1984.52|1975.82|1985.45|1976.75|1985.45|1976.75|1984.37|1975.67|33
1626949190000|2021-07-22 10:19:50|1985.41|1976.71|1984.93|1976.23|1985.48|1976.78|1984.93|1976.23|37
1626949200000|2021-07-22 10:20:00|1985.02|1976.32|1984.75|1976.05|1985.18|1976.48|1984.62|1975.92|24
1626949210000|2021-07-22 10:20:10|1984.88|1976.18|1983.5|1974.8|1984.88|1976.18|1983.17|1974.47|25
1626949220000|2021-07-22 10:20:20|1983.53|1974.83|1983.12|1974.42|1983.53|1974.83|1982.89|1974.19|34
1626949230000|2021-07-22 10:20:30|1983.08|1974.38|1982.41|1973.71|1983.1|1974.4|1982.29|1973.59|29
1626949240000|2021-07-22 10:20:40|1982.39|1973.69|1982.35|1973.65|1982.45|1973.75|1982.18|1973.48|20
1626949250000|2021-07-22 10:20:50|1982.38|1973.68|1983.79|1975.09|1983.88|1975.18|1982.23|1973.53|21
1626949260000|2021-07-22 10:21:00|1983.76|1975.06|1982.49|1973.79|1983.98|1975.28|1982.49|1973.79|27
1626949270000|2021-07-22 10:21:10|1982.44|1973.74|1982.74|1974.04|1982.84|1974.14|1982.14|1973.44|29
1626949280000|2021-07-22 10:21:20|1982.69|1973.99|1983.84|1975.14|1983.84|1975.14|1982.11|1973.41|23
1626949290000|2021-07-22 10:21:30|1983.78|1975.08|1984.35|1975.65|1984.35|1975.65|1983.63|1974.93|21
1626949300000|2021-07-22 10:21:40|1984.9|1976.2|1985.09|1976.39|1985.31|1976.61|1984.63|1975.93|13
1626949310000|2021-07-22 10:21:50|1985.16|1976.46|1986.8|1978.1|1986.96|1978.26|1985.15|1976.45|15
1626949320000|2021-07-22 10:22:00|1986.63|1977.93|1987.15|1978.45|1987.15|1978.45|1986.57|1977.87|18
1626949330000|2021-07-22 10:22:10|1987.2|1978.5|1987.5|1978.8|1987.58|1978.88|1987.12|1978.42|13
1626949340000|2021-07-22 10:22:20|1987.54|1978.84|1986.57|1977.87|1987.54|1978.84|1986.57|1977.87|18
1626949350000|2021-07-22 10:22:30|1986.64|1977.94|1985.7|1977|1986.64|1977.94|1984.62|1975.92|21
1626949360000|2021-07-22 10:22:40|1985.75|1977.05|1985.04|1976.34|1985.76|1977.06|1984.96|1976.26|27
1626949370000|2021-07-22 10:22:50|1984.9|1976.2|1984.12|1975.42|1984.9|1976.2|1984.12|1975.42|33
1626949380000|2021-07-22 10:23:00|1984.13|1975.43|1982.69|1973.99|1985.26|1976.56|1982.69|1973.99|34
1626949390000|2021-07-22 10:23:10|1982.8|1974.1|1980.43|1971.73|1982.98|1974.28|1980.32|1971.62|34
1626949400000|2021-07-22 10:23:20|1980.79|1972.09|1981.58|1972.88|1981.97|1973.27|1979.92|1971.22|37
1626949410000|2021-07-22 10:23:30|1981.32|1972.62|1980|1971.3|1981.51|1972.81|1980|1971.3|34
1626949420000|2021-07-22 10:23:40|1980.15|1971.45|1980.43|1971.73|1980.86|1972.16|1979.5|1970.8|28
1626949430000|2021-07-22 10:23:50|1980.48|1971.78|1980.44|1971.74|1980.61|1971.91|1979.64|1970.94|26
1626949440000|2021-07-22 10:24:00|1980.61|1971.91|1981.77|1973.07|1981.95|1973.25|1980.57|1971.87|27
1626949450000|2021-07-22 10:24:10|1981.71|1973.01|1982.65|1973.95|1982.73|1974.03|1981.71|1973.01|23
1626949460000|2021-07-22 10:24:20|1982.49|1973.79|1981.96|1973.26|1983.18|1974.48|1981.45|1972.75|33
1626949470000|2021-07-22 10:24:30|1981.91|1973.21|1981.97|1973.27|1982.51|1973.81|1981.81|1973.11|22
1626949480000|2021-07-22 10:24:40|1982.04|1973.34|1982.5|1973.8|1982.53|1973.83|1981.7|1973|28
1626949490000|2021-07-22 10:24:50|1982.43|1973.73|1981.1|1972.4|1982.67|1973.97|1981.1|1972.4|29
1626949500000|2021-07-22 10:25:00|1981.14|1972.44|1982.04|1973.34|1982.18|1973.48|1981.14|1972.44|14
1626949510000|2021-07-22 10:25:10|1982.05|1973.35|1982.87|1974.17|1982.87|1974.17|1982.05|1973.35|11
1626949520000|2021-07-22 10:25:20|1983.07|1974.37|1983.64|1974.94|1983.64|1974.94|1983.05|1974.35|13
1626949530000|2021-07-22 10:25:30|1983.41|1974.71|1982.84|1974.14|1983.41|1974.71|1982.84|1974.14|16
1626949540000|2021-07-22 10:25:40|1982.93|1974.23|1982.97|1974.27|1983.03|1974.33|1982.5|1973.8|11
1626949550000|2021-07-22 10:25:50|1983.03|1974.33|1982.73|1974.03|1983.06|1974.36|1982.71|1974.01|7
1626949560000|2021-07-22 10:26:00|1983.11|1974.41|1983.75|1975.05|1983.75|1975.05|1983.11|1974.41|17
1626949570000|2021-07-22 10:26:10|1984.13|1975.43|1984.67|1975.97|1984.68|1975.98|1983.82|1975.12|29
1626949580000|2021-07-22 10:26:20|1984.71|1976.01|1984.42|1975.72|1984.74|1976.04|1984.11|1975.41|32
1626949590000|2021-07-22 10:26:30|1984.43|1975.73|1984.53|1975.83|1984.7|1976|1984.43|1975.73|11
1626949600000|2021-07-22 10:26:40|1984.46|1975.76|1984.11|1975.41|1984.5|1975.8|1983.95|1975.25|20
1626949610000|2021-07-22 10:26:50|1984.1|1975.4|1983.77|1975.07|1984.1|1975.4|1983.43|1974.73|14
1626949620000|2021-07-22 10:27:00|1983.69|1974.99|1985.04|1976.34|1985.11|1976.41|1983.54|1974.84|20
1626949630000|2021-07-22 10:27:10|1985.02|1976.32|1985.35|1976.65|1985.55|1976.85|1984.86|1976.16|15
1626949640000|2021-07-22 10:27:20|1985.32|1976.62|1984.9|1976.2|1985.48|1976.78|1984.67|1975.97|17
1626949650000|2021-07-22 10:27:30|1984.85|1976.15|1984.95|1976.25|1984.95|1976.25|1984.85|1976.15|2
1626949660000|2021-07-22 10:27:40|1984.84|1976.14|1984.72|1976.02|1984.95|1976.25|1984.51|1975.81|5
1626949670000|2021-07-22 10:27:50|1984.86|1976.16|1985.37|1976.67|1985.54|1976.84|1984.86|1976.16|10
1626949680000|2021-07-22 10:28:00|1985.76|1977.06|1985.38|1976.68|1985.76|1977.06|1985.38|1976.68|2
1626949690000|2021-07-22 10:28:10|1985.59|1976.89|1985.2|1976.5|1985.59|1976.89|1984.94|1976.24|16
1626949700000|2021-07-22 10:28:20|1985.16|1976.46|1985.67|1976.97|1985.98|1977.28|1985.11|1976.41|24
1626949710000|2021-07-22 10:28:30|1985.79|1977.09|1986.17|1977.47|1986.3|1977.6|1985.45|1976.75|31
1626949720000|2021-07-22 10:28:40|1986.1|1977.4|1986.35|1977.65|1986.6|1977.9|1986.06|1977.36|22
1626949730000|2021-07-22 10:28:50|1986.28|1977.58|1986.18|1977.48|1986.45|1977.75|1986.05|1977.35|29
1626949740000|2021-07-22 10:29:00|1986.28|1977.58|1985.93|1977.23|1986.29|1977.59|1985.79|1977.09|31
1626949750000|2021-07-22 10:29:10|1985.68|1976.98|1986.21|1977.51|1986.33|1977.63|1985.55|1976.85|21
1626949760000|2021-07-22 10:29:20|1986.16|1977.46|1985.73|1977.03|1986.35|1977.65|1985.69|1976.99|29
1626949770000|2021-07-22 10:29:30|1985.53|1976.83|1985.42|1976.72|1985.53|1976.83|1985.23|1976.53|8
1626949780000|2021-07-22 10:29:40|1985.43|1976.73|1985.4|1976.7|1985.64|1976.94|1985.35|1976.65|6
1626949790000|2021-07-22 10:29:50|1985.38|1976.68|1985.4|1976.7|1985.48|1976.78|1985.38|1976.68|6
1626949800000|2021-07-22 10:30:00|1985.35|1976.65|1987.21|1978.51|1987.53|1978.83|1985.35|1976.65|21
1626949810000|2021-07-22 10:30:10|1987.2|1978.5|1986.69|1977.99|1987.72|1979.02|1986.69|1977.99|28
1626949820000|2021-07-22 10:30:20|1986.7|1978|1986.04|1977.34|1986.97|1978.27|1986.01|1977.31|31
1626949830000|2021-07-22 10:30:30|1985.86|1977.16|1986.21|1977.51|1986.34|1977.64|1985.86|1977.16|26
1626949840000|2021-07-22 10:30:40|1986.13|1977.43|1986.58|1977.88|1986.8|1978.1|1986.13|1977.43|31
1626949850000|2021-07-22 10:30:50|1986.65|1977.95|1986.35|1977.65|1986.82|1978.12|1986.35|1977.65|25
1626949860000|2021-07-22 10:31:00|1986.42|1977.72|1986|1977.3|1986.48|1977.78|1985.81|1977.11|21
1626949870000|2021-07-22 10:31:10|1985.98|1977.28|1985.75|1977.05|1985.98|1977.28|1985.51|1976.81|7
1626949880000|2021-07-22 10:31:20|1985.61|1976.91|1985.65|1976.95|1985.73|1977.03|1985.61|1976.91|11
1626949890000|2021-07-22 10:31:30|1985.62|1976.92|1985.57|1976.87|1985.62|1976.92|1985.54|1976.84|23
1626949900000|2021-07-22 10:31:40|1985.59|1976.89|1985.41|1976.71|1985.62|1976.92|1985.39|1976.69|20
1626949910000|2021-07-22 10:31:50|1985.45|1976.75|1985.21|1976.51|1985.45|1976.75|1984.78|1976.08|23
1626949920000|2021-07-22 10:32:00|1985.17|1976.47|1984.75|1976.05|1985.17|1976.47|1984.31|1975.61|28
1626949930000|2021-07-22 10:32:10|1984.74|1976.04|1984.76|1976.06|1984.76|1976.06|1984.41|1975.71|32
1626949940000|2021-07-22 10:32:20|1984.74|1976.04|1984.76|1976.06|1984.77|1976.07|1984.3|1975.6|13
1626949950000|2021-07-22 10:32:30|1984.77|1976.07|1984.45|1975.75|1984.77|1976.07|1984.45|1975.75|20
1626949960000|2021-07-22 10:32:40|1984.48|1975.78|1985.07|1976.37|1985.24|1976.54|1984.35|1975.65|24
1626949970000|2021-07-22 10:32:50|1985.18|1976.48|1985.4|1976.7|1985.49|1976.79|1985.11|1976.41|24
1626949980000|2021-07-22 10:33:00|1985.58|1976.88|1984.85|1976.15|1985.58|1976.88|1984.83|1976.13|25
1626949990000|2021-07-22 10:33:10|1984.84|1976.14|1984.08|1975.38|1984.88|1976.18|1984.03|1975.33|26
1626950000000|2021-07-22 10:33:20|1984.06|1975.36|1984.06|1975.36|1984.06|1975.36|1984.06|1975.36|1
1626950010000|2021-07-22 10:33:30|1984|1975.3|1984.1|1975.4|1984.3|1975.6|1983.66|1974.96|19
1626950020000|2021-07-22 10:33:40|1984.17|1975.47|1984.1|1975.4|1984.33|1975.63|1984.01|1975.31|34
1626950030000|2021-07-22 10:33:50|1984.08|1975.38|1983.91|1975.21|1984.09|1975.39|1983.91|1975.21|7
1626950040000|2021-07-22 10:34:00|1983.33|1974.63|1983.77|1975.07|1983.95|1975.25|1983.31|1974.61|34
1626950050000|2021-07-22 10:34:10|1983.74|1975.04|1983.59|1974.89|1983.86|1975.16|1983.38|1974.68|36
1626950060000|2021-07-22 10:34:20|1983.51|1974.81|1983.57|1974.87|1983.57|1974.87|1983.36|1974.66|26
1626950070000|2021-07-22 10:34:30|1983.48|1974.78|1983.38|1974.68|1983.63|1974.93|1983.36|1974.66|26
1626950080000|2021-07-22 10:34:40|1983.45|1974.75|1984.31|1975.61|1984.31|1975.61|1983.3|1974.6|16
1626950090000|2021-07-22 10:34:50|1984.15|1975.45|1985.12|1976.42|1985.34|1976.64|1984.15|1975.45|18
1626950100000|2021-07-22 10:35:00|1985.11|1976.41|1984.65|1975.95|1985.11|1976.41|1984.57|1975.87|8
1626950110000|2021-07-22 10:35:10|1984.51|1975.81|1983.81|1975.11|1984.55|1975.85|1983.55|1974.85|19
1626950120000|2021-07-22 10:35:20|1984.14|1975.44|1984.37|1975.67|1984.5|1975.8|1984.14|1975.44|27
1626950130000|2021-07-22 10:35:30|1984.43|1975.73|1984.19|1975.49|1984.53|1975.83|1984.13|1975.43|25
1626950140000|2021-07-22 10:35:40|1984.22|1975.52|1984.37|1975.67|1984.47|1975.77|1984.12|1975.42|33
1626950150000|2021-07-22 10:35:50|1984.39|1975.69|1984.66|1975.96|1984.66|1975.96|1984.22|1975.52|32
1626950160000|2021-07-22 10:36:00|1984.81|1976.11|1984.55|1975.85|1984.88|1976.18|1984.54|1975.84|34
1626950170000|2021-07-22 10:36:10|1984.48|1975.78|1983.62|1974.92|1984.49|1975.79|1983.62|1974.92|20
1626950180000|2021-07-22 10:36:20|1983.61|1974.91|1983.9|1975.2|1984.09|1975.39|1983.59|1974.89|31
1626950190000|2021-07-22 10:36:30|1983.92|1975.22|1984.47|1975.77|1984.53|1975.83|1983.92|1975.22|15
1626950200000|2021-07-22 10:36:40|1984.28|1975.58|1984.36|1975.66|1984.46|1975.76|1984.28|1975.58|18
1626950210000|2021-07-22 10:36:50|1984.38|1975.68|1984.33|1975.63|1984.38|1975.68|1984.28|1975.58|13
1626950220000|2021-07-22 10:37:00|1984.35|1975.65|1984.45|1975.75|1984.72|1976.02|1984.16|1975.46|20
1626950230000|2021-07-22 10:37:10|1984.5|1975.8|1983.75|1975.05|1984.5|1975.8|1983.75|1975.05|20
1626950240000|2021-07-22 10:37:20|1983.73|1975.03|1983.36|1974.66|1984.29|1975.59|1983.3|1974.6|35
1626950250000|2021-07-22 10:37:30|1983.39|1974.69|1983.19|1974.49|1983.4|1974.7|1983.19|1974.49|26
1626950260000|2021-07-22 10:37:40|1983.23|1974.53|1983.17|1974.47|1983.23|1974.53|1983.17|1974.47|9
1626950270000|2021-07-22 10:37:50|1983.18|1974.48|1983.18|1974.48|1983.18|1974.48|1983.18|1974.48|1
1626950280000|2021-07-22 10:38:00|1983.11|1974.41|1983.61|1974.91|1983.63|1974.93|1983.07|1974.37|23
1626950290000|2021-07-22 10:38:10|1983.46|1974.76|1983.65|1974.95|1983.87|1975.17|1983.4|1974.7|19
1626950300000|2021-07-22 10:38:20|1983.69|1974.99|1984.17|1975.47|1984.18|1975.48|1983.69|1974.99|16
1626950310000|2021-07-22 10:38:30|1984.16|1975.46|1984.3|1975.6|1984.68|1975.98|1983.85|1975.15|26
1626950320000|2021-07-22 10:38:40|1984.28|1975.58|1984.39|1975.69|1984.39|1975.69|1984.19|1975.49|3
1626950330000|2021-07-22 10:38:50|1984.46|1975.76|1985.38|1976.68|1985.46|1976.76|1984.46|1975.76|19
1626950340000|2021-07-22 10:39:00|1985.52|1976.82|1986.58|1977.88|1986.58|1977.88|1984.87|1976.17|27
1626950350000|2021-07-22 10:39:10|1986.66|1977.96|1988.03|1979.33|1988.35|1979.65|1986.66|1977.96|35
1626950360000|2021-07-22 10:39:20|1988.38|1979.68|1988.46|1979.76|1988.94|1980.24|1988.12|1979.42|39
1626950370000|2021-07-22 10:39:30|1988.43|1979.73|1988.31|1979.61|1988.87|1980.17|1988.24|1979.54|27
1626950380000|2021-07-22 10:39:40|1988.33|1979.63|1988.43|1979.73|1988.43|1979.73|1988.07|1979.37|18
1626950390000|2021-07-22 10:39:50|1988.6|1979.9|1990.08|1981.38|1990.39|1981.69|1988.6|1979.9|27
1626950400000|2021-07-22 10:40:00|1990.15|1981.45|1989.7|1981|1990.29|1981.59|1989.55|1980.85|29
1626950410000|2021-07-22 10:40:10|1989.76|1981.06|1989.9|1981.2|1990.11|1981.41|1989.76|1981.06|26
1626950420000|2021-07-22 10:40:20|1989.84|1981.14|1989.34|1980.64|1990.01|1981.31|1989.28|1980.58|26
1626950430000|2021-07-22 10:40:30|1989.29|1980.59|1989.8|1981.1|1989.89|1981.19|1989.22|1980.52|28
1626950440000|2021-07-22 10:40:40|1989.94|1981.24|1990.18|1981.48|1990.22|1981.52|1989.93|1981.23|28
1626950450000|2021-07-22 10:40:50|1990.19|1981.49|1989.44|1980.74|1990.19|1981.49|1989.28|1980.58|32
1626950460000|2021-07-22 10:41:00|1989.51|1980.81|1989.42|1980.72|1989.51|1980.81|1989.36|1980.66|29
1626950470000|2021-07-22 10:41:10|1989.37|1980.67|1989.73|1981.03|1989.73|1981.03|1989.3|1980.6|20
1626950480000|2021-07-22 10:41:20|1989.99|1981.29|1991.62|1982.92|1992.06|1983.36|1989.62|1980.92|34
1626950490000|2021-07-22 10:41:30|1991.57|1982.87|1991.58|1982.88|1991.73|1983.03|1991.3|1982.6|35
1626950500000|2021-07-22 10:41:40|1991.52|1982.82|1991.39|1982.69|1991.76|1983.06|1991.26|1982.56|28
1626950510000|2021-07-22 10:41:50|1991.36|1982.66|1991.54|1982.84|1991.64|1982.94|1991.05|1982.35|28
1626950520000|2021-07-22 10:42:00|1991.53|1982.83|1991.66|1982.96|1991.72|1983.02|1991.4|1982.7|31
1626950530000|2021-07-22 10:42:10|1991.57|1982.87|1990.45|1981.75|1991.57|1982.87|1990.16|1981.46|34
1626950540000|2021-07-22 10:42:20|1990.47|1981.77|1990.49|1981.79|1990.6|1981.9|1990.45|1981.75|21
1626950550000|2021-07-22 10:42:30|1990.81|1982.11|1990.69|1981.99|1990.96|1982.26|1990.55|1981.85|16
1626950560000|2021-07-22 10:42:40|1990.73|1982.03|1990.68|1981.98|1990.8|1982.1|1990.63|1981.93|24
1626950570000|2021-07-22 10:42:50|1990.57|1981.87|1990.33|1981.63|1990.81|1982.11|1990.33|1981.63|28
1626950580000|2021-07-22 10:43:00|1990.35|1981.65|1991.43|1982.73|1991.51|1982.81|1990.35|1981.65|29
1626950590000|2021-07-22 10:43:10|1991.45|1982.75|1991.39|1982.69|1991.65|1982.95|1991.3|1982.6|29
1626950600000|2021-07-22 10:43:20|1991.32|1982.62|1991.35|1982.65|1991.58|1982.88|1991.31|1982.61|33
1626950610000|2021-07-22 10:43:30|1991.25|1982.55|1991.12|1982.42|1991.25|1982.55|1990.73|1982.03|31
1626950620000|2021-07-22 10:43:40|1991.11|1982.41|1991.4|1982.7|1991.4|1982.7|1991.1|1982.4|22
1626950630000|2021-07-22 10:43:50|1991.41|1982.71|1991.67|1982.97|1991.85|1983.15|1991.28|1982.58|33
1626950640000|2021-07-22 10:44:00|1991.69|1982.99|1991.77|1983.07|1991.8|1983.1|1990.95|1982.25|30
1626950650000|2021-07-22 10:44:10|1991.87|1983.17|1991.34|1982.64|1991.87|1983.17|1991.34|1982.64|30
1626950660000|2021-07-22 10:44:20|1991.23|1982.53|1991.59|1982.89|1991.87|1983.17|1991.09|1982.39|35
1626950670000|2021-07-22 10:44:30|1991.64|1982.94|1991.65|1982.95|1992.05|1983.35|1991.64|1982.94|31
1626950680000|2021-07-22 10:44:40|1991.64|1982.94|1991.65|1982.95|1991.96|1983.26|1991.44|1982.74|29
1626950690000|2021-07-22 10:44:50|1991.59|1982.89|1991.75|1983.05|1991.75|1983.05|1991.58|1982.88|12
1626950700000|2021-07-22 10:45:00|1991.82|1983.12|1991.97|1983.27|1991.98|1983.28|1991.82|1983.12|10
1626950710000|2021-07-22 10:45:10|1991.98|1983.28|1990.7|1982|1991.98|1983.28|1990.37|1981.67|36
1626950720000|2021-07-22 10:45:20|1990.74|1982.04|1991.47|1982.77|1991.51|1982.81|1990.74|1982.04|36
1626950730000|2021-07-22 10:45:30|1991.48|1982.78|1991.73|1983.03|1991.83|1983.13|1991.45|1982.75|30
1626950740000|2021-07-22 10:45:40|1991.69|1982.99|1991.67|1982.97|1991.77|1983.07|1991.58|1982.88|29
1626950750000|2021-07-22 10:45:50|1991.71|1983.01|1991.68|1982.98|1991.73|1983.03|1991.68|1982.98|14
1626950760000|2021-07-22 10:46:00|1991.69|1982.99|1992.15|1983.45|1992.2|1983.5|1991.28|1982.58|19
1626950770000|2021-07-22 10:46:10|1992.16|1983.46|1991.64|1982.94|1992.16|1983.46|1991.6|1982.9|27
1626950780000|2021-07-22 10:46:20|1991.65|1982.95|1991.97|1983.27|1992.07|1983.37|1991.56|1982.86|36
1626950790000|2021-07-22 10:46:30|1991.96|1983.26|1992.03|1983.33|1992.05|1983.35|1991.82|1983.12|25
1626950800000|2021-07-22 10:46:40|1992.04|1983.34|1991.89|1983.19|1992.19|1983.49|1991.67|1982.97|30
1626950810000|2021-07-22 10:46:50|1991.9|1983.2|1991.74|1983.04|1992.16|1983.46|1991.74|1983.04|34
1626950820000|2021-07-22 10:47:00|1991.82|1983.12|1990.52|1981.82|1991.82|1983.12|1990.41|1981.71|21
1626950830000|2021-07-22 10:47:10|1990.59|1981.89|1990.74|1982.04|1990.82|1982.12|1990.59|1981.89|9
1626950840000|2021-07-22 10:47:20|1990.77|1982.07|1990.74|1982.04|1990.77|1982.07|1990.74|1982.04|2
1626950850000|2021-07-22 10:47:30|1990.73|1982.03|1989.78|1981.08|1990.73|1982.03|1989.64|1980.94|20
1626950860000|2021-07-22 10:47:40|1989.87|1981.17|1989.98|1981.28|1990.01|1981.31|1989.86|1981.16|24
1626950870000|2021-07-22 10:47:50|1989.9|1981.2|1989.96|1981.26|1990.03|1981.33|1989.88|1981.18|20
1626950880000|2021-07-22 10:48:00|1989.88|1981.18|1991.61|1982.91|1991.99|1983.29|1989.82|1981.12|26
1626950890000|2021-07-22 10:48:10|1991.6|1982.9|1991.53|1982.83|1991.72|1983.02|1991.46|1982.76|25
1626950900000|2021-07-22 10:48:20|1991.8|1983.1|1991.95|1983.25|1992.4|1983.7|1991.63|1982.93|36
1626950910000|2021-07-22 10:48:30|1991.87|1983.17|1991.93|1983.23|1992.32|1983.62|1991.81|1983.11|32
1626950920000|2021-07-22 10:48:40|1991.85|1983.15|1992|1983.3|1992.12|1983.42|1991.78|1983.08|34
1626950930000|2021-07-22 10:48:50|1991.99|1983.29|1992.23|1983.53|1992.48|1983.78|1991.71|1983.01|37
1626950940000|2021-07-22 10:49:00|1992.2|1983.5|1992.36|1983.66|1992.42|1983.72|1992.13|1983.43|27
1626950950000|2021-07-22 10:49:10|1992.47|1983.77|1992.63|1983.93|1992.88|1984.18|1992.3|1983.6|31
1626950960000|2021-07-22 10:49:20|1992.36|1983.66|1992.74|1984.04|1992.89|1984.19|1992.36|1983.66|27
1626950970000|2021-07-22 10:49:30|1992.61|1983.91|1993.04|1984.34|1993.41|1984.71|1992.61|1983.91|26
1626950980000|2021-07-22 10:49:40|1993.39|1984.69|1993.73|1985.03|1993.97|1985.27|1993.18|1984.48|31
1626950990000|2021-07-22 10:49:50|1993.74|1985.04|1993.56|1984.86|1993.86|1985.16|1993.56|1984.86|22
1626951000000|2021-07-22 10:50:00|1993.63|1984.93|1992.97|1984.27|1993.63|1984.93|1992.44|1983.74|30
1626951010000|2021-07-22 10:50:10|1992.89|1984.19|1993.92|1985.22|1993.97|1985.27|1992.89|1984.19|38
1626951020000|2021-07-22 10:50:20|1993.93|1985.23|1993.87|1985.17|1994.16|1985.46|1993.73|1985.03|31
1626951030000|2021-07-22 10:50:30|1993.81|1985.11|1994.26|1985.56|1994.26|1985.56|1993.8|1985.1|23
1626951040000|2021-07-22 10:50:40|1994.25|1985.55|1993.74|1985.04|1994.3|1985.6|1993.65|1984.95|25
1626951050000|2021-07-22 10:50:50|1993.77|1985.07|1994.11|1985.41|1994.27|1985.57|1993.65|1984.95|35
1626951060000|2021-07-22 10:51:00|1994.09|1985.39|1995.23|1986.53|1995.27|1986.57|1994.09|1985.39|33
1626951070000|2021-07-22 10:51:10|1995.31|1986.61|1995.14|1986.44|1995.75|1987.05|1994.99|1986.29|30
1626951080000|2021-07-22 10:51:20|1995.07|1986.37|1995.66|1986.96|1995.74|1987.04|1995.07|1986.37|31
1626951090000|2021-07-22 10:51:30|1996.02|1987.32|1996|1987.3|1996.28|1987.58|1995.61|1986.91|23
1626951100000|2021-07-22 10:51:40|1996.63|1987.93|1997.27|1988.57|1997.83|1989.13|1996.63|1987.93|37
1626951110000|2021-07-22 10:51:50|1997.44|1988.74|1997.01|1988.31|1997.44|1988.74|1996.48|1987.78|37
1626951120000|2021-07-22 10:52:00|1997.02|1988.32|1997.47|1988.77|1997.47|1988.77|1997.02|1988.32|34
1626951130000|2021-07-22 10:52:10|1997.45|1988.75|1997.77|1989.07|1998.08|1989.38|1997.09|1988.39|36
1626951140000|2021-07-22 10:52:20|1997.3|1988.6|1997.05|1988.35|1997.68|1988.98|1996.9|1988.2|34
1626951150000|2021-07-22 10:52:30|1997.03|1988.33|1997.25|1988.55|1997.3|1988.6|1996.69|1987.99|30
1626951160000|2021-07-22 10:52:40|1997.29|1988.59|1997.01|1988.31|1997.29|1988.59|1996.66|1987.96|34
1626951170000|2021-07-22 10:52:50|1996.99|1988.29|1997.11|1988.41|1997.26|1988.56|1996.89|1988.19|33
1626951180000|2021-07-22 10:53:00|1997.03|1988.33|1997.04|1988.34|1997.82|1989.12|1996.97|1988.27|32
1626951190000|2021-07-22 10:53:10|1997.01|1988.31|1995.44|1986.74|1997.01|1988.31|1995.41|1986.71|36
1626951200000|2021-07-22 10:53:20|1995.45|1986.75|1995.41|1986.71|1995.46|1986.76|1994.91|1986.21|31
1626951210000|2021-07-22 10:53:30|1995.37|1986.67|1995.56|1986.86|1995.75|1987.05|1995.37|1986.67|30
1626951220000|2021-07-22 10:53:40|1995.6|1986.9|1996.05|1987.35|1996.21|1987.51|1995.56|1986.86|25
1626951230000|2021-07-22 10:53:50|1996.21|1987.51|1995.25|1986.55|1996.21|1987.51|1995.19|1986.49|21
1626951240000|2021-07-22 10:54:00|1995.29|1986.59|1994.97|1986.27|1995.37|1986.67|1994.97|1986.27|19
1626951250000|2021-07-22 10:54:10|1994.92|1986.22|1994.11|1985.41|1994.92|1986.22|1993.96|1985.26|24
1626951260000|2021-07-22 10:54:20|1994.09|1985.39|1993.4|1984.7|1994.09|1985.39|1993.4|1984.7|5
1626951270000|2021-07-22 10:54:30|1993.36|1984.66|1993.25|1984.55|1993.82|1985.12|1993.25|1984.55|24
1626951280000|2021-07-22 10:54:40|1993.24|1984.54|1992.63|1983.93|1993.28|1984.58|1992.61|1983.91|23
1626951290000|2021-07-22 10:54:50|1992.61|1983.91|1993.16|1984.46|1993.16|1984.46|1992.61|1983.91|11
1626951300000|2021-07-22 10:55:00|1992.94|1984.24|1992.59|1983.89|1992.94|1984.24|1992.4|1983.7|26
1626951310000|2021-07-22 10:55:10|1992.58|1983.88|1992.03|1983.33|1992.58|1983.88|1991.51|1982.81|25
1626951320000|2021-07-22 10:55:20|1991.75|1983.05|1992.51|1983.81|1992.96|1984.26|1991.75|1983.05|32
1626951330000|2021-07-22 10:55:30|1992.48|1983.78|1992.9|1984.2|1992.97|1984.27|1992.43|1983.73|33
1626951340000|2021-07-22 10:55:40|1992.91|1984.21|1992.84|1984.14|1992.91|1984.21|1992.64|1983.94|18
1626951350000|2021-07-22 10:55:50|1992.8|1984.1|1992.44|1983.74|1992.8|1984.1|1992.44|1983.74|22
1626951360000|2021-07-22 10:56:00|1992.48|1983.78|1993.13|1984.43|1993.59|1984.89|1992.48|1983.78|16
1626951370000|2021-07-22 10:56:10|1993.26|1984.56|1991.52|1982.82|1993.26|1984.56|1991.27|1982.57|34
1626951380000|2021-07-22 10:56:20|1991.56|1982.86|1990.41|1981.71|1991.68|1982.98|1990.41|1981.71|32
1626951390000|2021-07-22 10:56:30|1990.39|1981.69|1991.46|1982.76|1991.5|1982.8|1990.28|1981.58|33
1626951400000|2021-07-22 10:56:40|1991.39|1982.69|1991.34|1982.64|1991.39|1982.69|1990.97|1982.27|30
1626951410000|2021-07-22 10:56:50|1991.35|1982.65|1991.03|1982.33|1991.35|1982.65|1990.98|1982.28|31
1626951420000|2021-07-22 10:57:00|1991.01|1982.31|1990.48|1981.78|1991.07|1982.37|1989.87|1981.17|34
1626951430000|2021-07-22 10:57:10|1990.34|1981.64|1991.19|1982.49|1991.36|1982.66|1990.24|1981.54|38
1626951440000|2021-07-22 10:57:20|1991.23|1982.53|1991.34|1982.64|1991.66|1982.96|1991.16|1982.46|30
1626951450000|2021-07-22 10:57:30|1991.37|1982.67|1990.06|1981.36|1991.38|1982.68|1990.06|1981.36|34
1626951460000|2021-07-22 10:57:40|1990.17|1981.47|1990.32|1981.62|1990.56|1981.86|1990.13|1981.43|33
1626951470000|2021-07-22 10:57:50|1990.48|1981.78|1991|1982.3|1991.06|1982.36|1990.48|1981.78|36
1626951480000|2021-07-22 10:58:00|1991.09|1982.39|1991.03|1982.33|1991.09|1982.39|1990.94|1982.24|30
1626951490000|2021-07-22 10:58:10|1990.96|1982.26|1991.42|1982.72|1991.44|1982.74|1990.96|1982.26|32
1626951500000|2021-07-22 10:58:20|1991.47|1982.77|1991.49|1982.79|1991.55|1982.85|1991.38|1982.68|31
1626951510000|2021-07-22 10:58:30|1991.53|1982.83|1991.82|1983.12|1991.94|1983.24|1991.38|1982.68|31
1626951520000|2021-07-22 10:58:40|1991.88|1983.18|1992.11|1983.41|1992.3|1983.6|1991.85|1983.15|28
1626951530000|2021-07-22 10:58:50|1992.07|1983.37|1990.06|1981.36|1992.19|1983.49|1990.01|1981.31|32
1626951540000|2021-07-22 10:59:00|1990.03|1981.33|1988.97|1980.27|1990.03|1981.33|1988.03|1979.33|37
1626951550000|2021-07-22 10:59:10|1989.04|1980.34|1987.73|1979.03|1990.09|1981.39|1987.73|1979.03|33
1626951560000|2021-07-22 10:59:20|1987.58|1978.88|1986.62|1977.92|1987.75|1979.05|1986.52|1977.82|31
1626951570000|2021-07-22 10:59:30|1986.61|1977.91|1986.91|1978.21|1986.97|1978.27|1986.36|1977.66|29
1626951580000|2021-07-22 10:59:40|1986.88|1978.18|1986.96|1978.26|1987.04|1978.34|1986.88|1978.18|16
1626951590000|2021-07-22 10:59:50|1986.58|1977.88|1986.79|1978.09|1986.81|1978.11|1986.3|1977.6|24
1626951600000|2021-07-22 11:00:00|1986.81|1978.11|1986.97|1978.27|1987.04|1978.34|1986.48|1977.78|30
1626951610000|2021-07-22 11:00:10|1987.01|1978.31|1987.71|1979.01|1987.78|1979.08|1986.83|1978.13|25
1626951620000|2021-07-22 11:00:20|1987.59|1978.89|1989.22|1980.52|1989.36|1980.66|1987.49|1978.79|21
1626951630000|2021-07-22 11:00:30|1988.99|1980.29|1989.2|1980.5|1989.44|1980.74|1988.83|1980.13|21
1626951640000|2021-07-22 11:00:40|1989.13|1980.43|1988.37|1979.67|1989.14|1980.44|1987.59|1978.89|31
1626951650000|2021-07-22 11:00:50|1988.5|1979.8|1987.77|1979.07|1988.77|1980.07|1987.76|1979.06|31
1626951660000|2021-07-22 11:01:00|1987.84|1979.14|1987.42|1978.72|1987.98|1979.28|1987.42|1978.72|27
1626951670000|2021-07-22 11:01:10|1987.51|1978.81|1987.9|1979.2|1988|1979.3|1987.41|1978.71|31
1626951680000|2021-07-22 11:01:20|1987.93|1979.23|1987.68|1978.98|1988.23|1979.53|1987.6|1978.9|32
1626951690000|2021-07-22 11:01:30|1987.75|1979.05|1988.01|1979.31|1988.01|1979.31|1987.75|1979.05|23
1626951700000|2021-07-22 11:01:40|1988|1979.3|1987.86|1979.16|1988.01|1979.31|1987.86|1979.16|27
1626951710000|2021-07-22 11:01:50|1987.8|1979.1|1988.18|1979.48|1988.18|1979.48|1987.78|1979.08|25
1626951720000|2021-07-22 11:02:00|1988.14|1979.44|1988.82|1980.12|1988.89|1980.19|1988.02|1979.32|31
1626951730000|2021-07-22 11:02:10|1988.84|1980.14|1987.86|1979.16|1988.93|1980.23|1987.84|1979.14|25
1626951740000|2021-07-22 11:02:20|1987.84|1979.14|1988.02|1979.32|1988.19|1979.49|1987.65|1978.95|22
1626951750000|2021-07-22 11:02:30|1987.98|1979.28|1987.95|1979.25|1988.41|1979.71|1987.79|1979.09|36
1626951760000|2021-07-22 11:02:40|1987.91|1979.21|1987.91|1979.21|1988.01|1979.31|1987.8|1979.1|31
1626951770000|2021-07-22 11:02:50|1987.92|1979.22|1987.95|1979.25|1988.16|1979.46|1987.9|1979.2|33
1626951780000|2021-07-22 11:03:00|1987.89|1979.19|1987.9|1979.2|1988.17|1979.47|1987.81|1979.11|33
1626951790000|2021-07-22 11:03:10|1987.91|1979.21|1988.46|1979.76|1988.55|1979.85|1987.77|1979.07|28
1626951800000|2021-07-22 11:03:20|1988.43|1979.73|1988.47|1979.77|1988.7|1980|1988.43|1979.73|37
1626951810000|2021-07-22 11:03:30|1988.46|1979.76|1988.62|1979.92|1988.65|1979.95|1988.45|1979.75|22
1626951820000|2021-07-22 11:03:40|1988.63|1979.93|1988.7|1980|1988.74|1980.04|1988.43|1979.73|22
1626951830000|2021-07-22 11:03:50|1988.68|1979.98|1989.34|1980.64|1989.45|1980.75|1988.54|1979.84|34
1626951840000|2021-07-22 11:04:00|1989.43|1980.73|1989.33|1980.63|1989.95|1981.25|1989.33|1980.63|30
1626951850000|2021-07-22 11:04:10|1989.32|1980.62|1989.51|1980.81|1989.51|1980.81|1989.14|1980.44|25
1626951860000|2021-07-22 11:04:20|1989.53|1980.83|1988.63|1979.93|1989.53|1980.83|1988.37|1979.67|24
1626951870000|2021-07-22 11:04:30|1988.62|1979.92|1988.27|1979.57|1988.7|1980|1988|1979.3|33
1626951880000|2021-07-22 11:04:40|1988.28|1979.58|1988.16|1979.46|1988.28|1979.58|1988.07|1979.37|35
1626951890000|2021-07-22 11:04:50|1988.14|1979.44|1988.37|1979.67|1988.38|1979.68|1988.03|1979.33|30
1626951900000|2021-07-22 11:05:00|1988.35|1979.65|1988.65|1979.95|1988.84|1980.14|1988.31|1979.61|32
1626951910000|2021-07-22 11:05:10|1988.7|1980|1988.28|1979.58|1988.7|1980|1988.11|1979.41|22
1626951920000|2021-07-22 11:05:20|1988.23|1979.53|1987.08|1978.38|1988.23|1979.53|1986.96|1978.26|14
1626951930000|2021-07-22 11:05:30|1987.11|1978.41|1986.28|1977.58|1987.11|1978.41|1986.25|1977.55|35
1626951940000|2021-07-22 11:05:40|1986.31|1977.61|1985.27|1976.57|1986.31|1977.61|1985.27|1976.57|19
1626951950000|2021-07-22 11:05:50|1985.28|1976.58|1985.97|1977.27|1986.12|1977.42|1985.28|1976.58|25
1626951960000|2021-07-22 11:06:00|1985.85|1977.15|1984.17|1975.47|1985.85|1977.15|1984.14|1975.44|26
1626951970000|2021-07-22 11:06:10|1984.15|1975.45|1982.75|1974.05|1984.33|1975.63|1981.92|1973.22|35
1626951980000|2021-07-22 11:06:20|1983.08|1974.38|1982.7|1974|1983.16|1974.46|1982.56|1973.86|27
1626951990000|2021-07-22 11:06:30|1982.63|1973.93|1982.99|1974.29|1983.26|1974.56|1982.5|1973.8|26
1626952000000|2021-07-22 11:06:40|1983.03|1974.33|1983.83|1975.13|1984.04|1975.34|1983.03|1974.33|32
1626952010000|2021-07-22 11:06:50|1983.8|1975.1|1984.54|1975.84|1984.84|1976.14|1983.67|1974.97|23
1626952020000|2021-07-22 11:07:00|1984.6|1975.9|1984.86|1976.16|1984.89|1976.19|1984.47|1975.77|17
1626952030000|2021-07-22 11:07:10|1984.79|1976.09|1985.03|1976.33|1985.52|1976.82|1984.79|1976.09|25
1626952040000|2021-07-22 11:07:20|1985.01|1976.31|1985.43|1976.73|1985.43|1976.73|1984.92|1976.22|30
1626952050000|2021-07-22 11:07:30|1985.37|1976.67|1985.7|1977|1985.72|1977.02|1985.3|1976.6|14
1626952060000|2021-07-22 11:07:40|1985.72|1977.02|1985.71|1977.01|1985.73|1977.03|1985.39|1976.69|21
1626952070000|2021-07-22 11:07:50|1985.7|1977|1986.52|1977.82|1986.56|1977.86|1985.45|1976.75|24
1626952080000|2021-07-22 11:08:00|1986.58|1977.88|1986.78|1978.08|1986.99|1978.29|1986.54|1977.84|14
1626952090000|2021-07-22 11:08:10|1986.86|1978.16|1987.44|1978.74|1987.44|1978.74|1986.81|1978.11|13
1626952100000|2021-07-22 11:08:20|1987.49|1978.79|1987.63|1978.93|1987.65|1978.95|1987.47|1978.77|16
1626952110000|2021-07-22 11:08:30|1987.66|1978.96|1987.66|1978.96|1987.76|1979.06|1987.41|1978.71|11
1626952120000|2021-07-22 11:08:40|1987.57|1978.87|1987.89|1979.19|1987.89|1979.19|1987.57|1978.87|8
1626952130000|2021-07-22 11:08:50|1987.96|1979.26|1987.03|1978.33|1987.97|1979.27|1986.92|1978.22|14
1626952140000|2021-07-22 11:09:00|1987.09|1978.39|1987.09|1978.39|1987.21|1978.51|1986.95|1978.25|29
1626952150000|2021-07-22 11:09:10|1987.12|1978.42|1987.61|1978.91|1987.66|1978.96|1987.11|1978.41|19
1626952160000|2021-07-22 11:09:20|1987.51|1978.81|1988.57|1979.87|1988.85|1980.15|1987.51|1978.81|23
1626952170000|2021-07-22 11:09:30|1988.71|1980.01|1988.15|1979.45|1988.75|1980.05|1988.05|1979.35|30
1626952180000|2021-07-22 11:09:40|1988.21|1979.51|1988.45|1979.75|1988.45|1979.75|1988.21|1979.51|12
1626952190000|2021-07-22 11:09:50|1988.42|1979.72|1988.13|1979.43|1989.01|1980.31|1988.13|1979.43|28
1626952200000|2021-07-22 11:10:00|1988.51|1979.81|1989.93|1981.23|1990.5|1981.8|1988.51|1979.81|29
1626952210000|2021-07-22 11:10:10|1990.07|1981.37|1988.51|1979.81|1990.07|1981.37|1988.51|1979.81|32
1626952220000|2021-07-22 11:10:20|1988.49|1979.79|1987.97|1979.27|1988.86|1980.16|1987.95|1979.25|30
1626952230000|2021-07-22 11:10:30|1987.95|1979.25|1988.39|1979.69|1988.43|1979.73|1987.89|1979.19|19
1626952240000|2021-07-22 11:10:40|1987.64|1978.94|1986.89|1978.19|1987.73|1979.03|1986.79|1978.09|31
1626952250000|2021-07-22 11:10:50|1986.84|1978.14|1986.29|1977.59|1986.86|1978.16|1986.23|1977.53|35
1626952260000|2021-07-22 11:11:00|1986.38|1977.68|1987.03|1978.33|1987.07|1978.37|1985.92|1977.22|30
1626952270000|2021-07-22 11:11:10|1986.89|1978.19|1986.99|1978.29|1987.26|1978.56|1986.78|1978.08|33
1626952280000|2021-07-22 11:11:20|1986.96|1978.26|1987.01|1978.31|1987.12|1978.42|1986.88|1978.18|19
1626952290000|2021-07-22 11:11:30|1987.02|1978.32|1987.23|1978.53|1987.33|1978.63|1986.93|1978.23|19
1626952300000|2021-07-22 11:11:40|1987.39|1978.69|1986.57|1977.87|1987.66|1978.96|1986.57|1977.87|28
1626952310000|2021-07-22 11:11:50|1986.42|1977.72|1985.72|1977.02|1986.61|1977.91|1985.69|1976.99|29
1626952320000|2021-07-22 11:12:00|1985.76|1977.06|1985.59|1976.89|1986.2|1977.5|1985.25|1976.55|37
1626952330000|2021-07-22 11:12:10|1985.54|1976.84|1983.87|1975.17|1985.54|1976.84|1983.41|1974.71|28
1626952340000|2021-07-22 11:12:20|1983.95|1975.25|1983.12|1974.42|1983.95|1975.25|1982.69|1973.99|29
1626952350000|2021-07-22 11:12:30|1982.82|1974.12|1982.32|1973.62|1983.46|1974.76|1982.13|1973.43|32
1626952360000|2021-07-22 11:12:40|1982.3|1973.6|1982.47|1973.77|1982.83|1974.13|1982.28|1973.58|32
1626952370000|2021-07-22 11:12:50|1982.42|1973.72|1982.21|1973.51|1982.46|1973.76|1982.06|1973.36|16
1626952380000|2021-07-22 11:13:00|1982.18|1973.48|1982.04|1973.34|1982.55|1973.85|1981.64|1972.94|31
1626952390000|2021-07-22 11:13:10|1982.05|1973.35|1981.74|1973.04|1982.42|1973.72|1981.62|1972.92|31
1626952400000|2021-07-22 11:13:20|1981.73|1973.03|1980.5|1971.8|1981.73|1973.03|1980.5|1971.8|28
1626952410000|2021-07-22 11:13:30|1980.58|1971.88|1979.95|1971.25|1980.58|1971.88|1979.69|1970.99|29
1626952420000|2021-07-22 11:13:40|1979.96|1971.26|1979.97|1971.27|1979.97|1971.27|1979.9|1971.2|15
1626952430000|2021-07-22 11:13:50|1980|1971.3|1978.1|1969.4|1980|1971.3|1978.1|1969.4|23
1626952440000|2021-07-22 11:14:00|1978.12|1969.42|1977.32|1968.62|1978.61|1969.91|1977.25|1968.55|32
1626952450000|2021-07-22 11:14:10|1977.3|1968.6|1978.68|1969.98|1978.83|1970.13|1977.2|1968.5|33
1626952460000|2021-07-22 11:14:20|1978.61|1969.91|1981.09|1972.39|1981.37|1972.67|1978.59|1969.89|32
1626952470000|2021-07-22 11:14:30|1981|1972.3|1981.71|1973.01|1981.97|1973.27|1981|1972.3|35
1626952480000|2021-07-22 11:14:40|1981.56|1972.86|1980.16|1971.46|1982.2|1973.5|1980.01|1971.31|30
1626952490000|2021-07-22 11:14:50|1980.04|1971.34|1980.55|1971.85|1980.55|1971.85|1979.65|1970.95|38
1626952500000|2021-07-22 11:15:00|1980.58|1971.88|1979.78|1971.08|1980.58|1971.88|1979.13|1970.43|34
1626952510000|2021-07-22 11:15:10|1979.85|1971.15|1980.47|1971.77|1980.62|1971.92|1979.51|1970.81|32
1626952520000|2021-07-22 11:15:20|1980.39|1971.69|1981.01|1972.31|1981.37|1972.67|1980.39|1971.69|33
1626952530000|2021-07-22 11:15:30|1981.02|1972.32|1981.56|1972.86|1981.79|1973.09|1980.88|1972.18|29
1626952540000|2021-07-22 11:15:40|1981.53|1972.83|1982.43|1973.73|1982.56|1973.86|1981.53|1972.83|33
1626952550000|2021-07-22 11:15:50|1982.47|1973.77|1981.73|1973.03|1982.63|1973.93|1981.63|1972.93|35
1626952560000|2021-07-22 11:16:00|1981.63|1972.93|1982.81|1974.11|1982.99|1974.29|1981.59|1972.89|33
1626952570000|2021-07-22 11:16:10|1982.82|1974.12|1982.52|1973.82|1983.46|1974.76|1982.28|1973.58|30
1626952580000|2021-07-22 11:16:20|1982.4|1973.7|1981.93|1973.23|1982.4|1973.7|1981.89|1973.19|38
1626952590000|2021-07-22 11:16:30|1981.86|1973.16|1980.11|1971.41|1982|1973.3|1980.08|1971.38|36
1626952600000|2021-07-22 11:16:40|1980.05|1971.35|1980.21|1971.51|1980.26|1971.56|1979.66|1970.96|29
1626952610000|2021-07-22 11:16:50|1979.87|1971.17|1979.89|1971.19|1980.07|1971.37|1979.62|1970.92|33
1626952620000|2021-07-22 11:17:00|1979.96|1971.26|1980.19|1971.49|1980.57|1971.87|1979.85|1971.15|32
1626952630000|2021-07-22 11:17:10|1980.17|1971.47|1979.73|1971.03|1980.65|1971.95|1979.73|1971.03|36
1626952640000|2021-07-22 11:17:20|1980.23|1971.53|1978.35|1969.65|1980.26|1971.56|1978.35|1969.65|27
1626952650000|2021-07-22 11:17:30|1978.33|1969.63|1977.94|1969.24|1978.48|1969.78|1977.53|1968.83|33
1626952660000|2021-07-22 11:17:40|1977.84|1969.14|1978.05|1969.35|1978.16|1969.46|1977.81|1969.11|25
1626952670000|2021-07-22 11:17:50|1978.04|1969.34|1978.75|1970.05|1979.14|1970.44|1977.9|1969.2|25
1626952680000|2021-07-22 11:18:00|1978.65|1969.95|1979.24|1970.54|1979.36|1970.66|1978.65|1969.95|24
1626952690000|2021-07-22 11:18:10|1979.22|1970.52|1980.07|1971.37|1980.17|1971.47|1979.22|1970.52|16
1626952700000|2021-07-22 11:18:20|1980.12|1971.42|1979.84|1971.14|1980.21|1971.51|1979.84|1971.14|23
1626952710000|2021-07-22 11:18:30|1979.87|1971.17|1980.55|1971.85|1980.55|1971.85|1979.76|1971.06|20
1626952720000|2021-07-22 11:18:40|1980.51|1971.81|1978.61|1969.91|1980.51|1971.81|1978.56|1969.86|28
1626952730000|2021-07-22 11:18:50|1978.63|1969.93|1978.9|1970.2|1979.08|1970.38|1978.63|1969.93|28
1626952740000|2021-07-22 11:19:00|1978.89|1970.19|1979.01|1970.31|1979.05|1970.35|1978.75|1970.05|29
1626952750000|2021-07-22 11:19:10|1979.11|1970.41|1979.1|1970.4|1979.22|1970.52|1978.88|1970.18|27
1626952760000|2021-07-22 11:19:20|1979.15|1970.45|1978.31|1969.61|1979.3|1970.6|1978.07|1969.37|29
1626952770000|2021-07-22 11:19:30|1978.43|1969.73|1978.01|1969.31|1978.97|1970.27|1978.01|1969.31|36
1626952780000|2021-07-22 11:19:40|1977.87|1969.17|1977.95|1969.25|1978.77|1970.07|1977.83|1969.13|34
1626952790000|2021-07-22 11:19:50|1978.05|1969.35|1979.78|1971.08|1979.84|1971.14|1977.98|1969.28|36
1626952800000|2021-07-22 11:20:00|1979.77|1971.07|1979.79|1971.09|1979.87|1971.17|1979.71|1971.01|20
1626952810000|2021-07-22 11:20:10|1979.85|1971.15|1980.53|1971.83|1980.62|1971.92|1979.82|1971.12|29
1626952820000|2021-07-22 11:20:20|1980.43|1971.73|1981.34|1972.64|1981.52|1972.82|1980.43|1971.73|22
1626952830000|2021-07-22 11:20:30|1981.62|1972.92|1981.75|1973.05|1982.2|1973.5|1981.56|1972.86|23
1626952840000|2021-07-22 11:20:40|1981.82|1973.12|1981.5|1972.8|1981.82|1973.12|1981.28|1972.58|34
1626952850000|2021-07-22 11:20:50|1981.49|1972.79|1980.81|1972.11|1981.57|1972.87|1980.81|1972.11|28
1626952860000|2021-07-22 11:21:00|1980.85|1972.15|1981.1|1972.4|1981.57|1972.87|1980.85|1972.15|21
1626952870000|2021-07-22 11:21:10|1981.03|1972.33|1981.07|1972.37|1981.07|1972.37|1980.64|1971.94|15
1626952880000|2021-07-22 11:21:20|1981.06|1972.36|1980.99|1972.29|1981.07|1972.37|1980.92|1972.22|19
1626952890000|2021-07-22 11:21:30|1980.98|1972.28|1981.69|1972.99|1981.76|1973.06|1980.98|1972.28|28
1626952900000|2021-07-22 11:21:40|1981.7|1973|1981.87|1973.17|1982.14|1973.44|1981.68|1972.98|26
1626952910000|2021-07-22 11:21:50|1981.85|1973.15|1981.29|1972.59|1981.85|1973.15|1981.22|1972.52|33
1626952920000|2021-07-22 11:22:00|1981.2|1972.5|1981.18|1972.48|1981.62|1972.92|1981.13|1972.43|19
1626952930000|2021-07-22 11:22:10|1981.17|1972.47|1981.29|1972.59|1981.66|1972.96|1981.14|1972.44|32
1626952940000|2021-07-22 11:22:20|1981.61|1972.91|1981.51|1972.81|1981.92|1973.22|1981.22|1972.52|34
1626952950000|2021-07-22 11:22:30|1981.43|1972.73|1980.62|1971.92|1981.43|1972.73|1980.21|1971.51|33
1626952960000|2021-07-22 11:22:40|1980.51|1971.81|1980.48|1971.78|1980.51|1971.81|1980.19|1971.49|18
1626952970000|2021-07-22 11:22:50|1980.43|1971.73|1978.99|1970.29|1980.43|1971.73|1978.99|1970.29|26
1626952980000|2021-07-22 11:23:00|1978.96|1970.26|1978.57|1969.87|1978.99|1970.29|1978.57|1969.87|16
1626952990000|2021-07-22 11:23:10|1978.55|1969.85|1978.64|1969.94|1978.66|1969.96|1978.55|1969.85|18
1626953000000|2021-07-22 11:23:20|1978.52|1969.82|1977.22|1968.52|1978.52|1969.82|1977.22|1968.52|26
1626953010000|2021-07-22 11:23:30|1977.14|1968.44|1973.52|1964.82|1977.14|1968.44|1973.52|1964.82|36
1626953020000|2021-07-22 11:23:40|1973.49|1964.79|1974.85|1966.15|1974.85|1966.15|1973.4|1964.7|38
1626953030000|2021-07-22 11:23:50|1974.92|1966.22|1974.73|1966.03|1975.22|1966.52|1974.72|1966.02|24
1626953040000|2021-07-22 11:24:00|1974.65|1965.95|1976.32|1967.62|1976.44|1967.74|1974.53|1965.83|38
1626953050000|2021-07-22 11:24:10|1976.48|1967.78|1977.49|1968.79|1977.62|1968.92|1976.38|1967.68|36
1626953060000|2021-07-22 11:24:20|1977.47|1968.77|1977.07|1968.37|1977.58|1968.88|1977.07|1968.37|34
1626953070000|2021-07-22 11:24:30|1977.06|1968.36|1977.27|1968.57|1977.28|1968.58|1976.56|1967.86|28
1626953080000|2021-07-22 11:24:40|1977.56|1968.86|1977.09|1968.39|1978.01|1969.31|1976.66|1967.96|35
1626953090000|2021-07-22 11:24:50|1976.81|1968.11|1976.68|1967.98|1976.86|1968.16|1976.66|1967.96|22
1626953100000|2021-07-22 11:25:00|1976.67|1967.97|1977.49|1968.79|1977.55|1968.85|1976.67|1967.97|27
1626953110000|2021-07-22 11:25:10|1977.51|1968.81|1979.38|1970.68|1979.38|1970.68|1977.51|1968.81|38
1626953120000|2021-07-22 11:25:20|1979.2|1970.5|1980|1971.3|1980.26|1971.56|1978.97|1970.27|32
1626953130000|2021-07-22 11:25:30|1979.86|1971.16|1980.04|1971.34|1980.07|1971.37|1979.28|1970.58|25
1626953140000|2021-07-22 11:25:40|1980.07|1971.37|1981.15|1972.45|1981.15|1972.45|1979.87|1971.17|26
1626953150000|2021-07-22 11:25:50|1981.05|1972.35|1980.54|1971.84|1981.05|1972.35|1980.05|1971.35|18
1626953160000|2021-07-22 11:26:00|1980.46|1971.76|1980.95|1972.25|1981.2|1972.5|1980.08|1971.38|30
1626953170000|2021-07-22 11:26:10|1981.01|1972.31|1980.95|1972.25|1981.17|1972.47|1980.57|1971.87|31
1626953180000|2021-07-22 11:26:20|1981.05|1972.35|1981.22|1972.52|1981.8|1973.1|1981.04|1972.34|36
1626953190000|2021-07-22 11:26:30|1981.17|1972.47|1981.4|1972.7|1981.88|1973.18|1980.83|1972.13|28
1626953200000|2021-07-22 11:26:40|1981.39|1972.69|1981.49|1972.79|1981.66|1972.96|1981.34|1972.64|20
1626953210000|2021-07-22 11:26:50|1981.48|1972.78|1981.38|1972.68|1981.57|1972.87|1981.18|1972.48|32
1626953220000|2021-07-22 11:27:00|1981.37|1972.67|1981.85|1973.15|1981.85|1973.15|1981.35|1972.65|21
1626953230000|2021-07-22 11:27:10|1981.87|1973.17|1982.3|1973.6|1982.43|1973.73|1981.87|1973.17|26
1626953240000|2021-07-22 11:27:20|1982.39|1973.69|1981.97|1973.27|1982.39|1973.69|1981.3|1972.6|35
1626953250000|2021-07-22 11:27:30|1981.9|1973.2|1983.43|1974.73|1983.68|1974.98|1981.9|1973.2|32
1626953260000|2021-07-22 11:27:40|1983.41|1974.71|1982.94|1974.24|1983.89|1975.19|1982.8|1974.1|33
1626953270000|2021-07-22 11:27:50|1982.96|1974.26|1983.04|1974.34|1983.1|1974.4|1982.87|1974.17|33
1626953280000|2021-07-22 11:28:00|1983.06|1974.36|1984.71|1976.01|1985.31|1976.61|1982.91|1974.21|33
1626953290000|2021-07-22 11:28:10|1984.67|1975.97|1982.59|1973.89|1984.74|1976.04|1982.59|1973.89|37
1626953300000|2021-07-22 11:28:20|1982.48|1973.78|1981.16|1972.46|1982.5|1973.8|1980.9|1972.2|36
1626953310000|2021-07-22 11:28:30|1981.11|1972.41|1980.97|1972.27|1981.36|1972.66|1980.84|1972.14|27
1626953320000|2021-07-22 11:28:40|1980.94|1972.24|1981.01|1972.31|1981.01|1972.31|1980.89|1972.19|11
1626953330000|2021-07-22 11:28:50|1980.99|1972.29|1980.57|1971.87|1980.99|1972.29|1980.49|1971.79|25
1626953340000|2021-07-22 11:29:00|1980.56|1971.86|1980.31|1971.61|1980.78|1972.08|1980.17|1971.47|25
1626953350000|2021-07-22 11:29:10|1980.55|1971.85|1980.42|1971.72|1980.68|1971.98|1980.2|1971.5|25
1626953360000|2021-07-22 11:29:20|1980.41|1971.71|1980.32|1971.62|1980.41|1971.71|1980.1|1971.4|14
1626953370000|2021-07-22 11:29:30|1980.29|1971.59|1979.96|1971.26|1980.32|1971.62|1979.94|1971.24|25
1626953380000|2021-07-22 11:29:40|1980.13|1971.43|1980.39|1971.69|1980.56|1971.86|1979.97|1971.27|34
1626953390000|2021-07-22 11:29:50|1980.49|1971.79|1980.56|1971.86|1980.81|1972.11|1979.76|1971.06|31
1626953400000|2021-07-22 11:30:00|1980.62|1971.92|1981.41|1972.71|1981.6|1972.9|1980.49|1971.79|31
1626953410000|2021-07-22 11:30:10|1981.43|1972.73|1981.14|1972.44|1981.68|1972.98|1980.98|1972.28|38
1626953420000|2021-07-22 11:30:20|1980.9|1972.2|1981.54|1972.84|1981.86|1973.16|1980.71|1972.01|28
1626953430000|2021-07-22 11:30:30|1981.43|1972.73|1982.55|1973.85|1982.68|1973.98|1981.33|1972.63|22
1626953440000|2021-07-22 11:30:40|1982.57|1973.87|1984.3|1975.6|1984.44|1975.74|1982.57|1973.87|16
1626953450000|2021-07-22 11:30:50|1984.12|1975.42|1984.32|1975.62|1984.9|1976.2|1983.81|1975.11|31
1626953460000|2021-07-22 11:31:00|1984.4|1975.7|1985.29|1976.59|1985.41|1976.71|1984.24|1975.54|31
1626953470000|2021-07-22 11:31:10|1985.22|1976.52|1984.32|1975.62|1985.33|1976.63|1984.32|1975.62|21
1626953480000|2021-07-22 11:31:20|1984.38|1975.68|1983.71|1975.01|1984.48|1975.78|1983.63|1974.93|29
1626953490000|2021-07-22 11:31:30|1983.72|1975.02|1983.85|1975.15|1984.14|1975.44|1983.67|1974.97|28
1626953500000|2021-07-22 11:31:40|1983.9|1975.2|1984.04|1975.34|1984.12|1975.42|1983.7|1975|34
1626953510000|2021-07-22 11:31:50|1984.21|1975.51|1984.04|1975.34|1984.29|1975.59|1983.99|1975.29|29
1626953520000|2021-07-22 11:32:00|1984.09|1975.39|1984.22|1975.52|1984.38|1975.68|1984.07|1975.37|20
1626953530000|2021-07-22 11:32:10|1984.19|1975.49|1984.3|1975.6|1984.35|1975.65|1984.14|1975.44|20
1626953540000|2021-07-22 11:32:20|1984.26|1975.56|1983.54|1974.84|1984.26|1975.56|1983.47|1974.77|29
1626953550000|2021-07-22 11:32:30|1983.68|1974.98|1984.27|1975.57|1984.57|1975.87|1983.64|1974.94|32
1626953560000|2021-07-22 11:32:40|1984.28|1975.58|1984.01|1975.31|1984.56|1975.86|1984.01|1975.31|32
1626953570000|2021-07-22 11:32:50|1984.05|1975.35|1984.34|1975.64|1984.41|1975.71|1983.75|1975.05|19
1626953580000|2021-07-22 11:33:00|1984.27|1975.57|1984.32|1975.62|1984.79|1976.09|1984.27|1975.57|24
1626953590000|2021-07-22 11:33:10|1984.34|1975.64|1983.44|1974.74|1984.48|1975.78|1983.42|1974.72|21
1626953600000|2021-07-22 11:33:20|1983.42|1974.72|1983.69|1974.99|1983.69|1974.99|1983.42|1974.72|13
1626953610000|2021-07-22 11:33:30|1983.82|1975.12|1983.73|1975.03|1984|1975.3|1983.73|1975.03|13
1626953620000|2021-07-22 11:33:40|1983.81|1975.11|1984.04|1975.34|1984.04|1975.34|1983.59|1974.89|24
1626953630000|2021-07-22 11:33:50|1984.08|1975.38|1984.92|1976.22|1985|1976.3|1984.08|1975.38|22
1626953640000|2021-07-22 11:34:00|1985.02|1976.32|1983.86|1975.16|1985.02|1976.32|1983.8|1975.1|26
1626953650000|2021-07-22 11:34:10|1983.88|1975.18|1983.86|1975.16|1983.9|1975.2|1983.84|1975.14|13
1626953660000|2021-07-22 11:34:20|1983.67|1974.97|1983.59|1974.89|1983.74|1975.04|1983.53|1974.83|17
1626953670000|2021-07-22 11:34:30|1983.56|1974.86|1983.14|1974.44|1983.56|1974.86|1983.14|1974.44|22
1626953680000|2021-07-22 11:34:40|1983.09|1974.39|1983.12|1974.42|1983.14|1974.44|1983.09|1974.39|8
1626953690000|2021-07-22 11:34:50|1983.14|1974.44|1983.04|1974.34|1983.17|1974.47|1983.03|1974.33|10
1626953700000|2021-07-22 11:35:00|1982.98|1974.28|1982.68|1973.98|1983|1974.3|1982.56|1973.86|33
1626953710000|2021-07-22 11:35:10|1982.62|1973.92|1983.69|1974.99|1983.69|1974.99|1982.57|1973.87|32
1626953720000|2021-07-22 11:35:20|1983.54|1974.84|1982.97|1974.27|1983.71|1975.01|1982.97|1974.27|29
1626953730000|2021-07-22 11:35:30|1982.95|1974.25|1983.33|1974.63|1983.33|1974.63|1982.78|1974.08|23
1626953740000|2021-07-22 11:35:40|1983.34|1974.64|1983.35|1974.65|1983.38|1974.68|1983.17|1974.47|22
1626953750000|2021-07-22 11:35:50|1983.36|1974.66|1982.96|1974.26|1983.37|1974.67|1982.69|1973.99|23
1626953760000|2021-07-22 11:36:00|1982.95|1974.25|1984.01|1975.31|1984.01|1975.31|1982.95|1974.25|33
1626953770000|2021-07-22 11:36:10|1984.11|1975.41|1984.96|1976.26|1985.91|1977.21|1983.99|1975.29|33
1626953780000|2021-07-22 11:36:20|1984.9|1976.2|1984.28|1975.58|1984.93|1976.23|1983.8|1975.1|36
1626953790000|2021-07-22 11:36:30|1984.27|1975.57|1985.55|1976.85|1985.55|1976.85|1984.11|1975.41|29
1626953800000|2021-07-22 11:36:40|1985.4|1976.7|1985.99|1977.29|1986.18|1977.48|1985.4|1976.7|29
1626953810000|2021-07-22 11:36:50|1986.33|1977.63|1985.74|1977.04|1986.48|1977.78|1985.66|1976.96|31
1626953820000|2021-07-22 11:37:00|1985.7|1977|1985.43|1976.73|1985.7|1977|1984.7|1976|25
1626953830000|2021-07-22 11:37:10|1985.45|1976.75|1986.32|1977.62|1986.56|1977.86|1985.45|1976.75|24
1626953840000|2021-07-22 11:37:20|1986.21|1977.51|1986.36|1977.66|1986.54|1977.84|1985.49|1976.79|25
1626953850000|2021-07-22 11:37:30|1986.47|1977.77|1985.95|1977.25|1986.47|1977.77|1985.95|1977.25|21
1626953860000|2021-07-22 11:37:40|1985.84|1977.14|1986.76|1978.06|1986.81|1978.11|1985.47|1976.77|21
1626953870000|2021-07-22 11:37:50|1986.17|1977.47|1987.32|1978.62|1987.32|1978.62|1985.68|1976.98|20
1626953880000|2021-07-22 11:38:00|1987.28|1978.58|1987.01|1978.31|1987.56|1978.86|1986.84|1978.14|37
1626953890000|2021-07-22 11:38:10|1987.08|1978.38|1986.25|1977.55|1987.11|1978.41|1986.08|1977.38|29
1626953900000|2021-07-22 11:38:20|1986.28|1977.58|1986.42|1977.72|1986.72|1978.02|1985.99|1977.29|30
1626953910000|2021-07-22 11:38:30|1986.67|1977.97|1986.13|1977.43|1986.84|1978.14|1985.82|1977.12|35
1626953920000|2021-07-22 11:38:40|1985.82|1977.12|1986.43|1977.73|1986.44|1977.74|1985.82|1977.12|17
1626953930000|2021-07-22 11:38:50|1986.44|1977.74|1986.22|1977.52|1986.44|1977.74|1986.14|1977.44|10
1626953940000|2021-07-22 11:39:00|1986.2|1977.5|1986.25|1977.55|1986.25|1977.55|1986.2|1977.5|5
1626953950000|2021-07-22 11:39:10|1986.19|1977.49|1985.57|1976.87|1986.19|1977.49|1984.73|1976.03|31
1626953960000|2021-07-22 11:39:20|1985.54|1976.84|1986.36|1977.66|1986.47|1977.77|1985.42|1976.72|27
1626953970000|2021-07-22 11:39:30|1986.38|1977.68|1986.61|1977.91|1986.65|1977.95|1986.12|1977.42|25
1626953980000|2021-07-22 11:39:40|1986.42|1977.72|1985.58|1976.88|1986.62|1977.92|1985.45|1976.75|26
1626953990000|2021-07-22 11:39:50|1985.57|1976.87|1986.09|1977.39|1986.3|1977.6|1985.57|1976.87|31
1626954000000|2021-07-22 11:40:00|1986.08|1977.38|1986|1977.3|1986.11|1977.41|1985.94|1977.24|11
1626954010000|2021-07-22 11:40:10|1986.11|1977.41|1986|1977.3|1986.11|1977.41|1985.79|1977.09|10
1626954020000|2021-07-22 11:40:20|1986.03|1977.33|1986.62|1977.92|1986.7|1978|1986.03|1977.33|13
1626954030000|2021-07-22 11:40:30|1986.51|1977.81|1986.68|1977.98|1986.68|1977.98|1986.43|1977.73|13
1626954040000|2021-07-22 11:40:40|1986.69|1977.99|1987.09|1978.39|1987.39|1978.69|1986.56|1977.86|11
1626954050000|2021-07-22 11:40:50|1987.16|1978.46|1987.49|1978.79|1987.62|1978.92|1987.13|1978.43|25
1626954060000|2021-07-22 11:41:00|1987.5|1978.8|1988.51|1979.81|1988.51|1979.81|1987.5|1978.8|26
1626954070000|2021-07-22 11:41:10|1988.55|1979.85|1987.23|1978.53|1988.67|1979.97|1987.2|1978.5|32
1626954080000|2021-07-22 11:41:20|1987.22|1978.52|1987.1|1978.4|1987.71|1979.01|1986.96|1978.26|27
1626954090000|2021-07-22 11:41:30|1987.51|1978.81|1987.9|1979.2|1988.02|1979.32|1987.04|1978.34|25
1626954100000|2021-07-22 11:41:40|1987.86|1979.16|1988.69|1979.99|1988.85|1980.15|1987.79|1979.09|30
1626954110000|2021-07-22 11:41:50|1988.68|1979.98|1991.08|1982.38|1991.08|1982.38|1988.66|1979.96|24
1626954120000|2021-07-22 11:42:00|1991.01|1982.31|1989.38|1980.68|1991.01|1982.31|1988.68|1979.98|38
1626954130000|2021-07-22 11:42:10|1989.48|1980.78|1989.24|1980.54|1989.54|1980.84|1989.23|1980.53|25
1626954140000|2021-07-22 11:42:20|1989.28|1980.58|1989.4|1980.7|1989.49|1980.79|1989.18|1980.48|30
1626954150000|2021-07-22 11:42:30|1989.35|1980.65|1988.81|1980.11|1989.35|1980.65|1988.77|1980.07|9
1626954160000|2021-07-22 11:42:40|1988.59|1979.89|1988.62|1979.92|1988.81|1980.11|1988.59|1979.89|3
1626954170000|2021-07-22 11:42:50|1988.61|1979.91|1988.94|1980.24|1989.47|1980.77|1988.61|1979.91|27
1626954180000|2021-07-22 11:43:00|1988.93|1980.23|1989.45|1980.75|1989.71|1981.01|1988.91|1980.21|31
1626954190000|2021-07-22 11:43:10|1989.48|1980.78|1988.81|1980.11|1989.62|1980.92|1988.81|1980.11|28
1626954200000|2021-07-22 11:43:20|1988.91|1980.21|1988.53|1979.83|1988.91|1980.21|1988.09|1979.39|32
1626954210000|2021-07-22 11:43:30|1988.51|1979.81|1988.27|1979.57|1988.54|1979.84|1988.15|1979.45|33
1626954220000|2021-07-22 11:43:40|1988.25|1979.55|1988.23|1979.53|1988.3|1979.6|1988.16|1979.46|25
1626954230000|2021-07-22 11:43:50|1988.24|1979.54|1988|1979.3|1988.24|1979.54|1987.88|1979.18|7
1626954240000|2021-07-22 11:44:00|1987.89|1979.19|1987.3|1978.6|1988.2|1979.5|1987.2|1978.5|19
1626954250000|2021-07-22 11:44:10|1987.36|1978.66|1988.27|1979.57|1988.27|1979.57|1987.36|1978.66|20
1626954260000|2021-07-22 11:44:20|1988.19|1979.49|1987.4|1978.7|1988.19|1979.49|1987.32|1978.62|31
1626954270000|2021-07-22 11:44:30|1987.39|1978.69|1988.68|1979.98|1988.68|1979.98|1987.33|1978.63|28
1626954280000|2021-07-22 11:44:40|1988.66|1979.96|1988.2|1979.5|1989.12|1980.42|1988.14|1979.44|39
1626954290000|2021-07-22 11:44:50|1988.15|1979.45|1987.48|1978.78|1988.27|1979.57|1987.48|1978.78|34
1626954300000|2021-07-22 11:45:00|1987.59|1978.89|1986.88|1978.18|1987.71|1979.01|1986.75|1978.05|35
1626954310000|2021-07-22 11:45:10|1987|1978.3|1986.49|1977.79|1987|1978.3|1986.31|1977.61|26
1626954320000|2021-07-22 11:45:20|1986.62|1977.92|1985.78|1977.08|1986.62|1977.92|1985.66|1976.96|19
1626954330000|2021-07-22 11:45:30|1985.77|1977.07|1985.55|1976.85|1985.91|1977.21|1985.54|1976.84|23
1626954340000|2021-07-22 11:45:40|1985.32|1976.62|1985.28|1976.58|1985.4|1976.7|1985.07|1976.37|26
1626954350000|2021-07-22 11:45:50|1985.32|1976.62|1985.03|1976.33|1985.32|1976.62|1984.83|1976.13|36
1626954360000|2021-07-22 11:46:00|1984.93|1976.23|1984.68|1975.98|1985.14|1976.44|1984.68|1975.98|36
1626954370000|2021-07-22 11:46:10|1984.7|1976|1984.23|1975.53|1984.91|1976.21|1983.82|1975.12|19
1626954380000|2021-07-22 11:46:20|1984.28|1975.58|1984.28|1975.58|1984.36|1975.66|1984.19|1975.49|11
1626954390000|2021-07-22 11:46:30|1984.17|1975.47|1984.13|1975.43|1984.54|1975.84|1984.01|1975.31|13
1626954400000|2021-07-22 11:46:40|1984.09|1975.39|1983.95|1975.25|1984.1|1975.4|1983.78|1975.08|14
1626954410000|2021-07-22 11:46:50|1983.96|1975.26|1984.31|1975.61|1984.38|1975.68|1983.92|1975.22|14
1626954420000|2021-07-22 11:47:00|1984.3|1975.6|1985.13|1976.43|1985.91|1977.21|1984.3|1975.6|25
1626954430000|2021-07-22 11:47:10|1985.12|1976.42|1985.27|1976.57|1985.53|1976.83|1985|1976.3|33
1626954440000|2021-07-22 11:47:20|1985.31|1976.61|1985.87|1977.17|1985.96|1977.26|1985.28|1976.58|35
1626954450000|2021-07-22 11:47:30|1985.86|1977.16|1986.72|1978.02|1987.27|1978.57|1985.63|1976.93|33
1626954460000|2021-07-22 11:47:40|1986.76|1978.06|1988|1979.3|1988.04|1979.34|1986.68|1977.98|35
1626954470000|2021-07-22 11:47:50|1988.01|1979.31|1988.41|1979.71|1988.43|1979.73|1988|1979.3|31
1626954480000|2021-07-22 11:48:00|1988.46|1979.76|1988.12|1979.42|1988.79|1980.09|1988.11|1979.41|27
1626954490000|2021-07-22 11:48:10|1988.11|1979.41|1989.93|1981.23|1990.1|1981.4|1988.02|1979.32|34
1626954500000|2021-07-22 11:48:20|1990.01|1981.31|1989.44|1980.74|1990.34|1981.64|1989.44|1980.74|32
1626954510000|2021-07-22 11:48:30|1989.28|1980.58|1988.82|1980.12|1989.28|1980.58|1988.82|1980.12|25
1626954520000|2021-07-22 11:48:40|1988.69|1979.99|1989.35|1980.65|1989.35|1980.65|1988.54|1979.84|19
1626954530000|2021-07-22 11:48:50|1989.36|1980.66|1988.71|1980.01|1989.39|1980.69|1988.67|1979.97|30
1626954540000|2021-07-22 11:49:00|1988.7|1980|1989.82|1981.12|1989.86|1981.16|1988.7|1980|32
1626954550000|2021-07-22 11:49:10|1989.84|1981.14|1989.12|1980.42|1989.85|1981.15|1989.05|1980.35|26
1626954560000|2021-07-22 11:49:20|1989.09|1980.39|1988.79|1980.09|1989.09|1980.39|1988.73|1980.03|25
1626954570000|2021-07-22 11:49:30|1988.78|1980.08|1988.78|1980.08|1988.83|1980.13|1988.68|1979.98|16
1626954580000|2021-07-22 11:49:40|1988.79|1980.09|1988.61|1979.91|1988.79|1980.09|1988.59|1979.89|20
1626954590000|2021-07-22 11:49:50|1988.56|1979.86|1988.39|1979.69|1988.58|1979.88|1988.38|1979.68|17
1626954600000|2021-07-22 11:50:00|1988.41|1979.71|1987.94|1979.24|1988.42|1979.72|1987.83|1979.13|18
1626954610000|2021-07-22 11:50:10|1987.91|1979.21|1988.6|1979.9|1988.6|1979.9|1987.54|1978.84|28
1626954620000|2021-07-22 11:50:20|1988.73|1980.03|1988.6|1979.9|1988.8|1980.1|1988.44|1979.74|17
1626954630000|2021-07-22 11:50:30|1988.57|1979.87|1988.62|1979.92|1988.72|1980.02|1988.51|1979.81|11
1626954640000|2021-07-22 11:50:40|1988.59|1979.89|1988.59|1979.89|1988.68|1979.98|1988.54|1979.84|15
1626954650000|2021-07-22 11:50:50|1988.58|1979.88|1988.17|1979.47|1988.64|1979.94|1988.07|1979.37|12
1626954660000|2021-07-22 11:51:00|1988.16|1979.46|1987.84|1979.14|1988.16|1979.46|1987.69|1978.99|28
1626954670000|2021-07-22 11:51:10|1987.74|1979.04|1987.38|1978.68|1987.85|1979.15|1987.38|1978.68|26
1626954680000|2021-07-22 11:51:20|1987.33|1978.63|1987.3|1978.6|1987.36|1978.66|1986.95|1978.25|24
1626954690000|2021-07-22 11:51:30|1987.18|1978.48|1986.97|1978.27|1987.2|1978.5|1986.96|1978.26|14
1626954700000|2021-07-22 11:51:40|1987.12|1978.42|1987.73|1979.03|1987.73|1979.03|1986.88|1978.18|25
1626954710000|2021-07-22 11:51:50|1987.7|1979|1987.76|1979.06|1988.28|1979.58|1987.7|1979|28
1626954720000|2021-07-22 11:52:00|1987.78|1979.08|1988.38|1979.68|1988.63|1979.93|1987.74|1979.04|26
1626954730000|2021-07-22 11:52:10|1988.54|1979.84|1988.48|1979.78|1988.78|1980.08|1988.37|1979.67|37
1626954740000|2021-07-22 11:52:20|1988.5|1979.8|1988.52|1979.82|1988.6|1979.9|1988.38|1979.68|35
1626954750000|2021-07-22 11:52:30|1988.57|1979.87|1988.83|1980.13|1988.83|1980.13|1988.46|1979.76|23
1626954760000|2021-07-22 11:52:40|1988.82|1980.12|1989.18|1980.48|1989.21|1980.51|1988.78|1980.08|27
1626954770000|2021-07-22 11:52:50|1989.11|1980.41|1989.29|1980.59|1989.29|1980.59|1989.11|1980.41|20
1626954780000|2021-07-22 11:53:00|1989.31|1980.61|1986.96|1978.26|1989.36|1980.66|1986.69|1977.99|34
1626954790000|2021-07-22 11:53:10|1986.95|1978.25|1987.08|1978.38|1987.35|1978.65|1986.71|1978.01|36
1626954800000|2021-07-22 11:53:20|1987.04|1978.34|1987.14|1978.44|1987.3|1978.6|1986.55|1977.85|29
1626954810000|2021-07-22 11:53:30|1987.1|1978.4|1987.03|1978.33|1987.21|1978.51|1986.77|1978.07|29
1626954820000|2021-07-22 11:53:40|1987.01|1978.31|1986.97|1978.27|1987.08|1978.38|1986.97|1978.27|23
1626954830000|2021-07-22 11:53:50|1986.98|1978.28|1986.91|1978.21|1987|1978.3|1986.89|1978.19|12
1626954840000|2021-07-22 11:54:00|1986.92|1978.22|1987.04|1978.34|1987.38|1978.68|1986.81|1978.11|28
1626954850000|2021-07-22 11:54:10|1987.05|1978.35|1986.82|1978.12|1987.09|1978.39|1986.58|1977.88|32
1626954860000|2021-07-22 11:54:20|1986.53|1977.83|1986.51|1977.81|1987.49|1978.79|1986.48|1977.78|14
1626954870000|2021-07-22 11:54:30|1986.5|1977.8|1986.06|1977.36|1986.84|1978.14|1986.06|1977.36|32
1626954880000|2021-07-22 11:54:40|1986.23|1977.53|1986.35|1977.65|1986.72|1978.02|1986.06|1977.36|32
1626954890000|2021-07-22 11:54:50|1986.4|1977.7|1986.33|1977.63|1986.56|1977.86|1986.31|1977.61|29
1626954900000|2021-07-22 11:55:00|1986.26|1977.56|1986.4|1977.7|1986.63|1977.93|1986.24|1977.54|26
1626954910000|2021-07-22 11:55:10|1986.09|1977.39|1985.92|1977.22|1986.09|1977.39|1985.82|1977.12|4
1626954920000|2021-07-22 11:55:20|1985.95|1977.25|1985.4|1976.7|1986.26|1977.56|1984.98|1976.28|14
1626954930000|2021-07-22 11:55:30|1985.48|1976.78|1985.46|1976.76|1985.48|1976.78|1985.31|1976.61|35
1626954940000|2021-07-22 11:55:40|1985.5|1976.8|1985.67|1976.97|1985.67|1976.97|1985.29|1976.59|18
1626954950000|2021-07-22 11:55:50|1985.57|1976.87|1985.71|1977.01|1987.39|1978.69|1985.56|1976.86|31
1626954960000|2021-07-22 11:56:00|1985.65|1976.95|1985.72|1977.02|1985.89|1977.19|1985.57|1976.87|18
1626954970000|2021-07-22 11:56:10|1985.93|1977.23|1986.43|1977.73|1986.49|1977.79|1985.93|1977.23|25
1626954980000|2021-07-22 11:56:20|1986.44|1977.74|1986.71|1978.01|1986.82|1978.12|1986.28|1977.58|19
1626954990000|2021-07-22 11:56:30|1986.73|1978.03|1986.91|1978.21|1986.97|1978.27|1986.73|1978.03|25
1626955000000|2021-07-22 11:56:40|1986.97|1978.27|1986.94|1978.24|1986.99|1978.29|1986.78|1978.08|26
1626955010000|2021-07-22 11:56:50|1986.93|1978.23|1986.57|1977.87|1986.93|1978.23|1986.51|1977.81|9
1626955020000|2021-07-22 11:57:00|1986.51|1977.81|1986.54|1977.84|1986.78|1978.08|1986.19|1977.49|25
1626955030000|2021-07-22 11:57:10|1986.67|1977.97|1985.69|1976.99|1986.8|1978.1|1985.69|1976.99|35
1626955040000|2021-07-22 11:57:20|1985.64|1976.94|1985.66|1976.96|1985.85|1977.15|1985.5|1976.8|25
1626955050000|2021-07-22 11:57:30|1985.57|1976.87|1985.38|1976.68|1985.67|1976.97|1985.1|1976.4|20
1626955060000|2021-07-22 11:57:40|1985.31|1976.61|1985.15|1976.45|1985.37|1976.67|1985.08|1976.38|28
1626955070000|2021-07-22 11:57:50|1985.18|1976.48|1985.23|1976.53|1985.34|1976.64|1985.07|1976.37|24
1626955080000|2021-07-22 11:58:00|1985.29|1976.59|1985.89|1977.19|1985.89|1977.19|1985.29|1976.59|12
1626955090000|2021-07-22 11:58:10|1985.93|1977.23|1985.89|1977.19|1985.93|1977.23|1985.81|1977.11|10
1626955100000|2021-07-22 11:58:20|1985.79|1977.09|1985.28|1976.58|1985.89|1977.19|1985.21|1976.51|13
1626955110000|2021-07-22 11:58:30|1985.32|1976.62|1985.51|1976.81|1985.51|1976.81|1985.32|1976.62|12
1626955120000|2021-07-22 11:58:40|1985.5|1976.8|1986.41|1977.71|1986.68|1977.98|1985.42|1976.72|17
1626955130000|2021-07-22 11:58:50|1986.39|1977.69|1986.46|1977.76|1986.56|1977.86|1986.25|1977.55|23
1626955140000|2021-07-22 11:59:00|1986.45|1977.75|1987.8|1979.1|1988.34|1979.64|1986.45|1977.75|28
1626955150000|2021-07-22 11:59:10|1987.77|1979.07|1987.85|1979.15|1987.85|1979.15|1987.71|1979.01|12
1626955160000|2021-07-22 11:59:20|1987.89|1979.19|1987.98|1979.28|1987.98|1979.28|1987.89|1979.19|11
1626955170000|2021-07-22 11:59:30|1987.87|1979.17|1988.81|1980.11|1989.4|1980.7|1987.87|1979.17|32
1626955180000|2021-07-22 11:59:40|1988.82|1980.12|1988.66|1979.96|1988.88|1980.18|1988.62|1979.92|22
1626955190000|2021-07-22 11:59:50|1988.79|1980.09|1988.71|1980.01|1988.8|1980.1|1988.63|1979.93|25
1626955200000|2021-07-22 12:00:00|1988.7|1980|1988.19|1979.49|1988.81|1980.11|1987.98|1979.28|37
1626955210000|2021-07-22 12:00:10|1988.18|1979.48|1987.17|1978.47|1988.36|1979.66|1986.96|1978.26|29
1626955220000|2021-07-22 12:00:20|1987.15|1978.45|1986.71|1978.01|1987.26|1978.56|1986.64|1977.94|27
1626955230000|2021-07-22 12:00:30|1986.76|1978.06|1986.04|1977.34|1986.78|1978.08|1985.92|1977.22|28
1626955240000|2021-07-22 12:00:40|1986.01|1977.31|1986.99|1978.29|1986.99|1978.29|1985.97|1977.27|28
1626955250000|2021-07-22 12:00:50|1987.03|1978.33|1987|1978.3|1987.25|1978.55|1986.97|1978.27|17
1626955260000|2021-07-22 12:01:00|1986.98|1978.28|1987.16|1978.46|1987.29|1978.59|1986.74|1978.04|22
1626955270000|2021-07-22 12:01:10|1987.13|1978.43|1986.22|1977.52|1987.13|1978.43|1986.18|1977.48|35
1626955280000|2021-07-22 12:01:20|1986.14|1977.44|1985.45|1976.75|1986.14|1977.44|1985.36|1976.66|29
1626955290000|2021-07-22 12:01:30|1985.54|1976.84|1985.92|1977.22|1985.92|1977.22|1985.46|1976.76|27
1626955300000|2021-07-22 12:01:40|1985.93|1977.23|1985.88|1977.18|1986.1|1977.4|1985.78|1977.08|26
1626955310000|2021-07-22 12:01:50|1985.9|1977.2|1986|1977.3|1986.16|1977.46|1985.8|1977.1|17
1626955320000|2021-07-22 12:02:00|1985.94|1977.24|1985.88|1977.18|1986|1977.3|1985.81|1977.11|12
1626955330000|2021-07-22 12:02:10|1985.91|1977.21|1985.54|1976.84|1986|1977.3|1985.54|1976.84|13
1626955340000|2021-07-22 12:02:20|1985.56|1976.86|1985.56|1976.86|1985.56|1976.86|1985.56|1976.86|1
1626955350000|2021-07-22 12:02:30|1985.58|1976.88|1985.4|1976.7|1986.14|1977.44|1985.4|1976.7|17
1626955360000|2021-07-22 12:02:40|1985.41|1976.71|1985.4|1976.7|1985.41|1976.71|1985.25|1976.55|5
1626955370000|2021-07-22 12:02:50|1985.37|1976.67|1984.92|1976.22|1985.49|1976.79|1984.92|1976.22|20
1626955380000|2021-07-22 12:03:00|1984.82|1976.12|1986.1|1977.4|1986.25|1977.55|1984.81|1976.11|21
1626955390000|2021-07-22 12:03:10|1986.14|1977.44|1987|1978.3|1987.35|1978.65|1985.97|1977.27|23
1626955400000|2021-07-22 12:03:20|1987.04|1978.34|1987.94|1979.24|1988.09|1979.39|1986.93|1978.23|28
1626955410000|2021-07-22 12:03:30|1987.89|1979.19|1987.03|1978.33|1987.94|1979.24|1986.75|1978.05|24
1626955420000|2021-07-22 12:03:40|1987.02|1978.32|1986.72|1978.02|1987.02|1978.32|1986.7|1978|16
1626955430000|2021-07-22 12:03:50|1986.73|1978.03|1985.45|1976.75|1986.73|1978.03|1985.45|1976.75|13
1626955440000|2021-07-22 12:04:00|1985.38|1976.68|1985.86|1977.16|1985.86|1977.16|1985.38|1976.68|7
1626955450000|2021-07-22 12:04:10|1985.92|1977.22|1985.86|1977.16|1985.92|1977.22|1985.86|1977.16|2
1626955460000|2021-07-22 12:04:20|1985.92|1977.22|1985.86|1977.16|1985.92|1977.22|1985.8|1977.1|4
1626955470000|2021-07-22 12:04:30|1985.78|1977.08|1985.38|1976.68|1985.86|1977.16|1985.31|1976.61|12
1626955480000|2021-07-22 12:04:40|1985.26|1976.56|1984.42|1975.72|1985.26|1976.56|1984.42|1975.72|6
1626955490000|2021-07-22 12:04:50|1984.41|1975.71|1984.32|1975.62|1984.41|1975.71|1984.32|1975.62|3
1626955500000|2021-07-22 12:05:00|1984.29|1975.59|1984.13|1975.43|1984.29|1975.59|1984.13|1975.43|9
1626955510000|2021-07-22 12:05:10|1984.28|1975.58|1983.76|1975.06|1984.28|1975.58|1983.76|1975.06|11
1626955520000|2021-07-22 12:05:20|1983.89|1975.19|1983.87|1975.17|1983.89|1975.19|1983.75|1975.05|8
1626955530000|2021-07-22 12:05:30|1983.86|1975.16|1983.36|1974.66|1983.87|1975.17|1983.32|1974.62|9
1626955540000|2021-07-22 12:05:40|1983.49|1974.79|1983.36|1974.66|1983.49|1974.79|1983.28|1974.58|5
1626955550000|2021-07-22 12:05:50|1983.49|1974.79|1982.91|1974.21|1983.49|1974.79|1982.91|1974.21|11
1626955560000|2021-07-22 12:06:00|1983.18|1974.48|1981.61|1972.91|1983.18|1974.48|1981.61|1972.91|13
1626955570000|2021-07-22 12:06:10|1981.85|1973.15|1981.85|1973.15|1981.85|1973.15|1981.85|1973.15|1
1626955580000|2021-07-22 12:06:20|1981.73|1973.03|1982.47|1973.77|1982.48|1973.78|1981.73|1973.03|6
1626955590000|2021-07-22 12:06:30|1982.56|1973.86|1982.44|1973.74|1982.56|1973.86|1982.44|1973.74|4
1626955600000|2021-07-22 12:06:40|1982.45|1973.75|1982.05|1973.35|1982.56|1973.86|1982.05|1973.35|10
1626955610000|2021-07-22 12:06:50|1981.99|1973.29|1981.68|1972.98|1981.99|1973.29|1981.68|1972.98|5
1626955620000|2021-07-22 12:07:00|1982.31|1973.61|1981.16|1972.46|1982.56|1973.86|1981|1972.3|20
1626955630000|2021-07-22 12:07:10|1981.02|1972.32|1980.56|1971.86|1981.63|1972.93|1980.56|1971.86|24
1626955640000|2021-07-22 12:07:20|1980.66|1971.96|1980.76|1972.06|1980.76|1972.06|1980.56|1971.86|18
1626955650000|2021-07-22 12:07:30|1980.8|1972.1|1981.14|1972.44|1981.25|1972.55|1980.8|1972.1|16
1626955660000|2021-07-22 12:07:40|1981.25|1972.55|1981.2|1972.5|1981.27|1972.57|1981.16|1972.46|15
1626955670000|2021-07-22 12:07:50|1981.22|1972.52|1981.2|1972.5|1981.26|1972.56|1981.17|1972.47|17
1626955680000|2021-07-22 12:08:00|1981.19|1972.49|1980.86|1972.16|1981.25|1972.55|1980.86|1972.16|14
1626955690000|2021-07-22 12:08:10|1980.79|1972.09|1980.54|1971.84|1980.96|1972.26|1980.51|1971.81|21
1626955700000|2021-07-22 12:08:20|1980.6|1971.9|1980.5|1971.8|1980.66|1971.96|1980.5|1971.8|12
1626955710000|2021-07-22 12:08:30|1980|1971.3|1980.46|1971.76|1980.53|1971.83|1979.75|1971.05|23
1626955720000|2021-07-22 12:08:40|1980|1971.3|1979.9|1971.2|1980|1971.3|1979.88|1971.18|7
1626955730000|2021-07-22 12:08:50|1980|1971.3|1979.68|1970.98|1980|1971.3|1979.62|1970.92|14
1626955740000|2021-07-22 12:09:00|1979.82|1971.12|1979.6|1970.9|1979.82|1971.12|1979.59|1970.89|9
1626955750000|2021-07-22 12:09:10|1979.59|1970.89|1980.21|1971.51|1980.44|1971.74|1979.59|1970.89|12
1626955760000|2021-07-22 12:09:20|1980.52|1971.82|1981.84|1973.14|1981.97|1973.27|1980.52|1971.82|20
1626955770000|2021-07-22 12:09:30|1982.01|1973.31|1982.25|1973.55|1982.33|1973.63|1981.98|1973.28|10
1626955780000|2021-07-22 12:09:40|1982.24|1973.54|1983.34|1974.64|1984.09|1975.39|1982.24|1973.54|24
1626955790000|2021-07-22 12:09:50|1983|1974.3|1984.09|1975.39|1984.09|1975.39|1983|1974.3|16
1626955800000|2021-07-22 12:10:00|1984|1975.3|1981.95|1973.25|1984|1975.3|1981.93|1973.23|25
1626955810000|2021-07-22 12:10:10|1982.02|1973.32|1981.38|1972.68|1982.1|1973.4|1981.38|1972.68|18
1626955820000|2021-07-22 12:10:20|1981.45|1972.75|1981.63|1972.93|1981.63|1972.93|1981.44|1972.74|4
1626955830000|2021-07-22 12:10:30|1981.92|1973.22|1982.06|1973.36|1982.08|1973.38|1981.82|1973.12|12
1626955840000|2021-07-22 12:10:40|1981.93|1973.23|1982.19|1973.49|1982.19|1973.49|1981.92|1973.22|10
1626955850000|2021-07-22 12:10:50|1982.1|1973.4|1982.19|1973.49|1982.19|1973.49|1982.1|1973.4|6
1626955860000|2021-07-22 12:11:00|1982.18|1973.48|1981.89|1973.19|1982.18|1973.48|1981.89|1973.19|8
1626955880000|2021-07-22 12:11:20|1981.88|1973.18|1981.38|1972.68|1981.88|1973.18|1981.38|1972.68|2
1626955890000|2021-07-22 12:11:30|1981.41|1972.71|1981.46|1972.76|1981.62|1972.92|1981.38|1972.68|5
1626955900000|2021-07-22 12:11:40|1981.38|1972.68|1982.59|1973.89|1982.65|1973.95|1981.38|1972.68|14
1626955910000|2021-07-22 12:11:50|1982.27|1973.57|1982.78|1974.08|1982.78|1974.08|1982.27|1973.57|7
1626955920000|2021-07-22 12:12:00|1982.7|1974|1982|1973.3|1982.7|1974|1982|1973.3|9
1626955930000|2021-07-22 12:12:10|1981.97|1973.27|1982|1973.3|1982.37|1973.67|1981.97|1973.27|6
1626955940000|2021-07-22 12:12:20|1982.09|1973.39|1982.26|1973.56|1982.26|1973.56|1982.09|1973.39|3
1626955950000|2021-07-22 12:12:30|1982.27|1973.57|1982.43|1973.73|1982.46|1973.76|1982.27|1973.57|10
1626955960000|2021-07-22 12:12:40|1982.46|1973.76|1982.94|1974.24|1982.94|1974.24|1982.43|1973.73|5
1626955970000|2021-07-22 12:12:50|1983.26|1974.56|1982.78|1974.08|1983.37|1974.67|1982.78|1974.08|13
1626955980000|2021-07-22 12:13:00|1982.74|1974.04|1982.67|1973.97|1983.9|1975.2|1982.67|1973.97|12
1626955990000|2021-07-22 12:13:10|1982.54|1973.84|1982.28|1973.58|1982.93|1974.23|1982.28|1973.58|6
1626956000000|2021-07-22 12:13:20|1982.27|1973.57|1982.27|1973.57|1982.27|1973.57|1981.97|1973.27|7
1626956010000|2021-07-22 12:13:30|1981.9|1973.2|1982.53|1973.83|1982.57|1973.87|1981.7|1973|9
1626956020000|2021-07-22 12:13:40|1982.05|1973.35|1982.36|1973.66|1982.36|1973.66|1981.72|1973.02|14
1626956030000|2021-07-22 12:13:50|1982.18|1973.48|1981.36|1972.66|1982.18|1973.48|1981.36|1972.66|6
1626956040000|2021-07-22 12:14:00|1982.18|1973.48|1982.18|1973.48|1982.18|1973.48|1980.66|1971.96|25
1626956050000|2021-07-22 12:14:10|1981.73|1973.03|1980.27|1971.57|1981.73|1973.03|1980.23|1971.53|21
1626956060000|2021-07-22 12:14:20|1979.86|1971.16|1979.8|1971.1|1980.13|1971.43|1979.38|1970.68|15
1626956070000|2021-07-22 12:14:30|1979.7|1971|1979.86|1971.16|1979.88|1971.18|1979.7|1971|17
1626956080000|2021-07-22 12:14:40|1979.7|1971|1978.46|1969.76|1980.2|1971.5|1978.46|1969.76|19
1626956090000|2021-07-22 12:14:50|1978.23|1969.53|1978.26|1969.56|1978.37|1969.67|1977.9|1969.2|17
1626956100000|2021-07-22 12:15:00|1978.04|1969.34|1977.5|1968.8|1978.25|1969.55|1977.49|1968.79|20
1626956110000|2021-07-22 12:15:10|1977.54|1968.84|1977.1|1968.4|1977.62|1968.92|1976.91|1968.21|13
1626956120000|2021-07-22 12:15:20|1977.34|1968.64|1978.1|1969.4|1978.25|1969.55|1977.34|1968.64|13
1626956130000|2021-07-22 12:15:30|1978.21|1969.51|1978.9|1970.2|1978.98|1970.28|1978.1|1969.4|21
1626956140000|2021-07-22 12:15:40|1978.87|1970.17|1978.29|1969.59|1978.96|1970.26|1977.96|1969.26|28
1626956150000|2021-07-22 12:15:50|1978.42|1969.72|1977.6|1968.9|1978.67|1969.97|1977.36|1968.66|26
1626956160000|2021-07-22 12:16:00|1977.59|1968.89|1976.96|1968.26|1977.59|1968.89|1976.31|1967.61|27
1626956170000|2021-07-22 12:16:10|1976.4|1967.7|1977.32|1968.62|1977.8|1969.1|1976.4|1967.7|29
1626956180000|2021-07-22 12:16:20|1977.33|1968.63|1976.6|1967.9|1977.51|1968.81|1976.44|1967.74|32
1626956190000|2021-07-22 12:16:30|1976.34|1967.64|1976.33|1967.63|1976.48|1967.78|1976.27|1967.57|19
1626956200000|2021-07-22 12:16:40|1976.34|1967.64|1976.48|1967.78|1976.53|1967.83|1976.11|1967.41|10
1626956210000|2021-07-22 12:16:50|1976.63|1967.93|1977.01|1968.31|1977.01|1968.31|1976.47|1967.77|25
1626956220000|2021-07-22 12:17:00|1976.95|1968.25|1976.34|1967.64|1977.03|1968.33|1976.28|1967.58|16
1626956230000|2021-07-22 12:17:10|1976.3|1967.6|1975.95|1967.25|1976.34|1967.64|1975.89|1967.19|7
1626956240000|2021-07-22 12:17:20|1975.97|1967.27|1975.95|1967.25|1975.97|1967.27|1975.95|1967.25|2
1626956250000|2021-07-22 12:17:30|1976.28|1967.58|1975.87|1967.17|1976.28|1967.58|1975.87|1967.17|8
1626956260000|2021-07-22 12:17:40|1975.95|1967.25|1975.52|1966.82|1975.95|1967.25|1975.52|1966.82|6
1626956270000|2021-07-22 12:17:50|1975.37|1966.67|1975.6|1966.9|1975.77|1967.07|1975.34|1966.64|17
1626956280000|2021-07-22 12:18:00|1975.5|1966.8|1975.96|1967.26|1975.96|1967.26|1975.47|1966.77|13
1626956290000|2021-07-22 12:18:10|1975.41|1966.71|1974.97|1966.27|1975.41|1966.71|1974.97|1966.27|15
1626956300000|2021-07-22 12:18:20|1974.93|1966.23|1974.37|1965.67|1975.04|1966.34|1974.37|1965.67|15
1626956310000|2021-07-22 12:18:30|1974.45|1965.75|1974.44|1965.74|1974.88|1966.18|1974.41|1965.71|18
1626956320000|2021-07-22 12:18:40|1974.45|1965.75|1975.05|1966.35|1975.13|1966.43|1974.45|1965.75|16
1626956330000|2021-07-22 12:18:50|1975.02|1966.32|1975.05|1966.35|1975.13|1966.43|1975.02|1966.32|8
1626956350000|2021-07-22 12:19:10|1975.13|1966.43|1976.75|1968.05|1977.49|1968.79|1975.13|1966.43|24
1626956360000|2021-07-22 12:19:20|1976.77|1968.07|1978|1969.3|1978.25|1969.55|1976.71|1968.01|26
1626956370000|2021-07-22 12:19:30|1978.07|1969.37|1978.67|1969.97|1978.67|1969.97|1977.35|1968.65|25
1626956380000|2021-07-22 12:19:40|1978.59|1969.89|1979.45|1970.75|1979.45|1970.75|1978.36|1969.66|20
1626956390000|2021-07-22 12:19:50|1979.47|1970.77|1978.59|1969.89|1979.63|1970.93|1978.55|1969.85|20
1626956400000|2021-07-22 12:20:00|1978.61|1969.91|1977.86|1969.16|1978.8|1970.1|1977.56|1968.86|31
1626956410000|2021-07-22 12:20:10|1977.85|1969.15|1976.95|1968.25|1977.85|1969.15|1976.68|1967.98|30
1626956420000|2021-07-22 12:20:20|1976.68|1967.98|1977.24|1968.54|1977.24|1968.54|1975.96|1967.26|28
1626956430000|2021-07-22 12:20:30|1977.29|1968.59|1976.54|1967.84|1977.29|1968.59|1976.16|1967.46|33
1626956440000|2021-07-22 12:20:40|1976.56|1967.86|1977.05|1968.35|1977.18|1968.48|1976.17|1967.47|25
1626956450000|2021-07-22 12:20:50|1977.06|1968.36|1976.18|1967.48|1977.22|1968.52|1976.11|1967.41|31
1626956460000|2021-07-22 12:21:00|1976.22|1967.52|1977.16|1968.46|1977.24|1968.54|1976.22|1967.52|26
1626956470000|2021-07-22 12:21:10|1977.19|1968.49|1976.67|1967.97|1977.45|1968.75|1976.32|1967.62|37
1626956480000|2021-07-22 12:21:20|1976.79|1968.09|1978.19|1969.49|1978.22|1969.52|1976.79|1968.09|35
1626956490000|2021-07-22 12:21:30|1978.21|1969.51|1977.73|1969.03|1979.09|1970.39|1977.73|1969.03|31
1626956500000|2021-07-22 12:21:40|1977.72|1969.02|1977.5|1968.8|1977.72|1969.02|1977.42|1968.72|6
1626956510000|2021-07-22 12:21:50|1977.55|1968.85|1977.5|1968.8|1978.42|1969.72|1977.5|1968.8|25
1626956520000|2021-07-22 12:22:00|1977.72|1969.02|1976.4|1967.7|1977.72|1969.02|1976.39|1967.69|17
1626956530000|2021-07-22 12:22:10|1976.99|1968.29|1976.83|1968.13|1977.61|1968.91|1976.5|1967.8|20
1626956540000|2021-07-22 12:22:20|1976.98|1968.28|1976.37|1967.67|1976.98|1968.28|1975.86|1967.16|21
1626956550000|2021-07-22 12:22:30|1976.49|1967.79|1975.64|1966.94|1976.49|1967.79|1975.64|1966.94|23
1626956560000|2021-07-22 12:22:40|1975.6|1966.9|1974.73|1966.03|1975.6|1966.9|1974.44|1965.74|21
1626956570000|2021-07-22 12:22:50|1974.58|1965.88|1973.96|1965.26|1974.95|1966.25|1973.88|1965.18|21
1626956580000|2021-07-22 12:23:00|1973.83|1965.13|1974.57|1965.87|1974.62|1965.92|1973.83|1965.13|16
1626956590000|2021-07-22 12:23:10|1974.77|1966.07|1975.09|1966.39|1975.16|1966.46|1974.46|1965.76|20
1626956600000|2021-07-22 12:23:20|1975.1|1966.4|1975.56|1966.86|1975.67|1966.97|1975.1|1966.4|8
1626956610000|2021-07-22 12:23:30|1975.73|1967.03|1975.45|1966.75|1975.98|1967.28|1975.45|1966.75|14
1626956620000|2021-07-22 12:23:40|1975.15|1966.45|1975.11|1966.41|1975.15|1966.45|1974.78|1966.08|11
1626956630000|2021-07-22 12:23:50|1974.91|1966.21|1974.87|1966.17|1974.91|1966.21|1974.87|1966.17|2
1626956650000|2021-07-22 12:24:10|1974.95|1966.25|1975.48|1966.78|1975.92|1967.22|1974.95|1966.25|15
1626956660000|2021-07-22 12:24:20|1975.62|1966.92|1975.79|1967.09|1975.8|1967.1|1975.62|1966.92|12
1626956670000|2021-07-22 12:24:30|1975.91|1967.21|1975.81|1967.11|1976.04|1967.34|1975.8|1967.1|19
1626956680000|2021-07-22 12:24:40|1975.82|1967.12|1974.97|1966.27|1975.82|1967.12|1974.87|1966.17|18
1626956690000|2021-07-22 12:24:50|1975.09|1966.39|1974.16|1965.46|1975.17|1966.47|1974.16|1965.46|26
1626956700000|2021-07-22 12:25:00|1974.14|1965.44|1973.83|1965.13|1974.2|1965.5|1973.8|1965.1|10
1626956710000|2021-07-22 12:25:10|1973.95|1965.25|1973.92|1965.22|1974.16|1965.46|1973.82|1965.12|16
1626956720000|2021-07-22 12:25:20|1973.85|1965.15|1973.83|1965.13|1974.36|1965.66|1973.77|1965.07|23
1626956730000|2021-07-22 12:25:30|1973.82|1965.12|1973.59|1964.89|1973.82|1965.12|1973.41|1964.71|14
1626956740000|2021-07-22 12:25:40|1973.47|1964.77|1973.48|1964.78|1973.59|1964.89|1973.37|1964.67|12
1626956750000|2021-07-22 12:25:50|1973.36|1964.66|1967.65|1958.95|1973.36|1964.66|1967.55|1958.85|31
1626956760000|2021-07-22 12:26:00|1967.37|1958.67|1959.5|1950.8|1968.44|1959.74|1959.1|1950.4|36
1626956770000|2021-07-22 12:26:10|1959.7|1951|1954.16|1945.46|1959.86|1951.16|1953.54|1944.84|32
1626956780000|2021-07-22 12:26:20|1954.74|1946.04|1958.17|1949.47|1958.55|1949.85|1954.74|1946.04|34
1626956790000|2021-07-22 12:26:30|1958.36|1949.66|1957.73|1949.03|1958.76|1950.06|1957.62|1948.92|31
1626956800000|2021-07-22 12:26:40|1957.74|1949.04|1958.83|1950.13|1959.19|1950.49|1957.65|1948.95|32
1626956810000|2021-07-22 12:26:50|1959.28|1950.58|1958.92|1950.22|1960.43|1951.73|1958.92|1950.22|16
1626956820000|2021-07-22 12:27:00|1958.93|1950.23|1959.25|1950.55|1959.98|1951.28|1958.59|1949.89|23
1626956830000|2021-07-22 12:27:10|1959.27|1950.57|1955.34|1946.64|1959.27|1950.57|1955.34|1946.64|30
1626956840000|2021-07-22 12:27:20|1955.26|1946.56|1955.93|1947.23|1956.09|1947.39|1953.8|1945.1|33
1626956850000|2021-07-22 12:27:30|1955.9|1947.2|1957.84|1949.14|1958.15|1949.45|1955.4|1946.7|35
1626956860000|2021-07-22 12:27:40|1957.6|1948.9|1959.5|1950.8|1959.5|1950.8|1956.93|1948.23|25
1626956870000|2021-07-22 12:27:50|1959.74|1951.04|1957.23|1948.53|1960.08|1951.38|1957.23|1948.53|26
1626956880000|2021-07-22 12:28:00|1957.39|1948.69|1957.94|1949.24|1957.94|1949.24|1956.31|1947.61|26
1626956890000|2021-07-22 12:28:10|1957.98|1949.28|1958.9|1950.2|1958.96|1950.26|1957.85|1949.15|27
1626956900000|2021-07-22 12:28:20|1958.84|1950.14|1959.64|1950.94|1959.64|1950.94|1958.64|1949.94|15
1626956910000|2021-07-22 12:28:30|1959.83|1951.13|1959.7|1951|1960.05|1951.35|1959.3|1950.6|21
1626956920000|2021-07-22 12:28:40|1959.63|1950.93|1959.89|1951.19|1959.91|1951.21|1959.63|1950.93|24
1626956930000|2021-07-22 12:28:50|1959.72|1951.02|1959.38|1950.68|1960.08|1951.38|1958.84|1950.14|28
1626956940000|2021-07-22 12:29:00|1959.26|1950.56|1956.93|1948.23|1959.26|1950.56|1956.84|1948.14|31
1626956950000|2021-07-22 12:29:10|1956.69|1947.99|1958.08|1949.38|1958.08|1949.38|1955.71|1947.01|24
1626956960000|2021-07-22 12:29:20|1958.35|1949.65|1956.93|1948.23|1958.48|1949.78|1956.77|1948.07|23
1626956970000|2021-07-22 12:29:30|1957.06|1948.36|1957.05|1948.35|1957.22|1948.52|1957.01|1948.31|21
1626956980000|2021-07-22 12:29:40|1957.06|1948.36|1957.08|1948.38|1957.13|1948.43|1956.77|1948.07|23
1626956990000|2021-07-22 12:29:50|1957.2|1948.5|1957.4|1948.7|1957.78|1949.08|1957.2|1948.5|23
1626957000000|2021-07-22 12:30:00|1957.55|1948.85|1958.54|1949.84|1958.54|1949.84|1957.48|1948.78|25
1626957010000|2021-07-22 12:30:10|1958.71|1950.01|1962.01|1953.31|1962.01|1953.31|1958.71|1950.01|24
1626957020000|2021-07-22 12:30:20|1961.82|1953.12|1962.06|1953.36|1962.22|1953.52|1961.3|1952.6|34
1626957030000|2021-07-22 12:30:30|1962.11|1953.41|1960.96|1952.26|1962.66|1953.96|1960.96|1952.26|35
1626957040000|2021-07-22 12:30:40|1961.05|1952.35|1960.39|1951.69|1961.05|1952.35|1960.14|1951.44|31
1626957050000|2021-07-22 12:30:50|1960.38|1951.68|1960.45|1951.75|1960.8|1952.1|1960.23|1951.53|26
1626957060000|2021-07-22 12:31:00|1960.35|1951.65|1959.87|1951.17|1960.49|1951.79|1958.1|1949.4|35
1626957070000|2021-07-22 12:31:10|1959.91|1951.21|1959.61|1950.91|1960.31|1951.61|1959.61|1950.91|27
1626957080000|2021-07-22 12:31:20|1959.64|1950.94|1960.27|1951.57|1960.31|1951.61|1959.17|1950.47|20
1626957090000|2021-07-22 12:31:30|1960.24|1951.54|1960.46|1951.76|1960.46|1951.76|1959.85|1951.15|34
1626957100000|2021-07-22 12:31:40|1960.63|1951.93|1961.09|1952.39|1961.2|1952.5|1960.45|1951.75|33
1626957110000|2021-07-22 12:31:50|1961.02|1952.32|1961.87|1953.17|1961.95|1953.25|1961.02|1952.32|29
1626957120000|2021-07-22 12:32:00|1961.97|1953.27|1962.65|1953.95|1962.75|1954.05|1961.92|1953.22|21
1626957130000|2021-07-22 12:32:10|1962.77|1954.07|1963.34|1954.64|1963.34|1954.64|1962.11|1953.41|24
1626957140000|2021-07-22 12:32:20|1963.06|1954.36|1963.18|1954.48|1963.19|1954.49|1962.4|1953.7|29
1626957150000|2021-07-22 12:32:30|1963.21|1954.51|1964.19|1955.49|1964.2|1955.5|1962.36|1953.66|28
1626957160000|2021-07-22 12:32:40|1964.05|1955.35|1964.22|1955.52|1964.24|1955.54|1963.77|1955.07|29
1626957170000|2021-07-22 12:32:50|1964.37|1955.67|1967.78|1959.08|1967.8|1959.1|1964.37|1955.67|34
1626957180000|2021-07-22 12:33:00|1967.76|1959.06|1967.02|1958.32|1967.78|1959.08|1966.39|1957.69|25
1626957190000|2021-07-22 12:33:10|1967.01|1958.31|1968.34|1959.64|1968.35|1959.65|1966.89|1958.19|29
1626957200000|2021-07-22 12:33:20|1968.12|1959.42|1969.1|1960.4|1969.36|1960.66|1968.12|1959.42|27
1626957210000|2021-07-22 12:33:30|1968.34|1959.64|1968.18|1959.48|1968.34|1959.64|1967.51|1958.81|36
1626957220000|2021-07-22 12:33:40|1968.11|1959.41|1968.04|1959.34|1968.4|1959.7|1967.5|1958.8|37
1626957230000|2021-07-22 12:33:50|1968.17|1959.47|1967.31|1958.61|1968.17|1959.47|1967.23|1958.53|30
1626957240000|2021-07-22 12:34:00|1967.49|1958.79|1966.78|1958.08|1967.54|1958.84|1966.7|1958|27
1626957250000|2021-07-22 12:34:10|1966.65|1957.95|1968.15|1959.45|1968.17|1959.47|1966.6|1957.9|27
1626957260000|2021-07-22 12:34:20|1968.17|1959.47|1969.85|1961.15|1969.96|1961.26|1968.17|1959.47|32
1626957270000|2021-07-22 12:34:30|1969.86|1961.16|1970.59|1961.89|1970.68|1961.98|1969.76|1961.06|28
1626957280000|2021-07-22 12:34:40|1970.74|1962.04|1971.83|1963.13|1971.89|1963.19|1969.79|1961.09|24
1626957290000|2021-07-22 12:34:50|1971.09|1962.39|1974.22|1965.52|1974.24|1965.54|1971.09|1962.39|22
1626957300000|2021-07-22 12:35:00|1974.25|1965.55|1971.94|1963.24|1974.49|1965.79|1971.94|1963.24|32
1626957310000|2021-07-22 12:35:10|1971.54|1962.84|1972.61|1963.91|1972.61|1963.91|1971.3|1962.6|27
1626957320000|2021-07-22 12:35:20|1972.84|1964.14|1974.87|1966.17|1975.48|1966.78|1972.7|1964|37
1626957330000|2021-07-22 12:35:30|1974.86|1966.16|1974.26|1965.56|1975.55|1966.85|1973.94|1965.24|29
1626957340000|2021-07-22 12:35:40|1974.25|1965.55|1975.13|1966.43|1975.35|1966.65|1973.98|1965.28|35
1626957350000|2021-07-22 12:35:50|1975.23|1966.53|1975.27|1966.57|1976.2|1967.5|1975.23|1966.53|27
1626957360000|2021-07-22 12:36:00|1975.32|1966.62|1974.1|1965.4|1975.41|1966.71|1974.1|1965.4|30
1626957370000|2021-07-22 12:36:10|1974.07|1965.37|1974.78|1966.08|1974.78|1966.08|1973.2|1964.5|31
1626957380000|2021-07-22 12:36:20|1974.83|1966.13|1973.46|1964.76|1974.87|1966.17|1973.19|1964.49|29
1626957390000|2021-07-22 12:36:30|1973.45|1964.75|1972.91|1964.21|1973.45|1964.75|1972.14|1963.44|27
1626957400000|2021-07-22 12:36:40|1972.94|1964.24|1974.01|1965.31|1974.52|1965.82|1972.64|1963.94|26
1626957410000|2021-07-22 12:36:50|1973.98|1965.28|1974.91|1966.21|1976.07|1967.37|1973.69|1964.99|30
1626957420000|2021-07-22 12:37:00|1974.63|1965.93|1973.6|1964.9|1975.32|1966.62|1973.31|1964.61|35
1626957430000|2021-07-22 12:37:10|1973.89|1965.19|1975.35|1966.65|1975.73|1967.03|1973.89|1965.19|32
1626957440000|2021-07-22 12:37:20|1975.9|1967.2|1976.6|1967.9|1976.79|1968.09|1975.9|1967.2|28
1626957450000|2021-07-22 12:37:30|1976.53|1967.83|1977.4|1968.7|1977.53|1968.83|1976.38|1967.68|27
1626957460000|2021-07-22 12:37:40|1977.39|1968.69|1976.93|1968.23|1977.39|1968.69|1976.51|1967.81|25
1626957470000|2021-07-22 12:37:50|1976.9|1968.2|1977.04|1968.34|1977.15|1968.45|1976.79|1968.09|20
1626957480000|2021-07-22 12:38:00|1977.28|1968.58|1978.63|1969.93|1978.63|1969.93|1976.85|1968.15|26
1626957490000|2021-07-22 12:38:10|1978.75|1970.05|1980.58|1971.88|1980.91|1972.21|1978.29|1969.59|32
1626957500000|2021-07-22 12:38:20|1980.61|1971.91|1980.47|1971.77|1982.6|1973.9|1980.26|1971.56|31
1626957510000|2021-07-22 12:38:30|1980.53|1971.83|1980.42|1971.72|1981.82|1973.12|1980.17|1971.47|27
1626957520000|2021-07-22 12:38:40|1980.48|1971.78|1978.54|1969.84|1981.27|1972.57|1977.7|1969|33
1626957530000|2021-07-22 12:38:50|1979.03|1970.33|1979.83|1971.13|1981.38|1972.68|1979.03|1970.33|32
1626957540000|2021-07-22 12:39:00|1979.81|1971.11|1979.8|1971.1|1981.15|1972.45|1979.79|1971.09|27
1626957550000|2021-07-22 12:39:10|1979.79|1971.09|1986.48|1977.78|1986.51|1977.81|1979.79|1971.09|29
1626957560000|2021-07-22 12:39:20|1986.78|1978.08|1991.66|1982.96|1992.53|1983.83|1986.78|1978.08|38
1626957570000|2021-07-22 12:39:30|1991.39|1982.69|1988.04|1979.34|1991.74|1983.04|1988|1979.3|35
1626957580000|2021-07-22 12:39:40|1987.96|1979.26|1988.44|1979.74|1988.7|1980|1987.23|1978.53|28
1626957590000|2021-07-22 12:39:50|1988.55|1979.85|1990.24|1981.54|1990.74|1982.04|1988.55|1979.85|31
1626957600000|2021-07-22 12:40:00|1989.86|1981.16|1989.8|1981.1|1990.37|1981.67|1987.15|1978.45|31
1626957610000|2021-07-22 12:40:10|1989.73|1981.03|1987.49|1978.79|1989.73|1981.03|1986.92|1978.22|33
1626957620000|2021-07-22 12:40:20|1987.32|1978.62|1987.07|1978.37|1988|1979.3|1986.7|1978|29
1626957630000|2021-07-22 12:40:30|1987.05|1978.35|1987.84|1979.14|1987.97|1979.27|1986.42|1977.72|32
1626957640000|2021-07-22 12:40:40|1987.73|1979.03|1987.28|1978.58|1988.02|1979.32|1986.27|1977.57|22
1626957650000|2021-07-22 12:40:50|1987.29|1978.59|1988.37|1979.67|1989.03|1980.33|1986.93|1978.23|36
1626957660000|2021-07-22 12:41:00|1987.96|1979.26|1989.04|1980.34|1989.5|1980.8|1987.1|1978.4|29
1626957670000|2021-07-22 12:41:10|1989.09|1980.39|1990.51|1981.81|1990.51|1981.81|1988.17|1979.47|29
1626957680000|2021-07-22 12:41:20|1990.52|1981.82|1991.53|1982.83|1991.59|1982.89|1990.36|1981.66|35
1626957690000|2021-07-22 12:41:30|1991.58|1982.88|1994.35|1985.65|1997.45|1988.75|1991.58|1982.88|38
1626957700000|2021-07-22 12:41:40|1994.28|1985.58|1994.19|1985.49|1996.44|1987.74|1993.88|1985.18|36
1626957710000|2021-07-22 12:41:50|1994.18|1985.48|1996.93|1988.23|1997.21|1988.51|1993.42|1984.72|34
1626957720000|2021-07-22 12:42:00|1997.01|1988.31|1994.94|1986.24|1997.31|1988.61|1994.71|1986.01|34
1626957730000|2021-07-22 12:42:10|1995.12|1986.42|1994.35|1985.65|1995.12|1986.42|1993.83|1985.13|25
1626957740000|2021-07-22 12:42:20|1994.34|1985.64|1996.52|1987.82|1996.52|1987.82|1993.84|1985.14|23
1626957750000|2021-07-22 12:42:30|1996.04|1987.34|1996.01|1987.31|1996.23|1987.53|1994.95|1986.25|16
1626957760000|2021-07-22 12:42:40|1995.78|1987.08|1995.68|1986.98|1996.21|1987.51|1994.37|1985.67|30
1626957770000|2021-07-22 12:42:50|1996.09|1987.39|1996.35|1987.65|1996.54|1987.84|1995.7|1987|18
1626957780000|2021-07-22 12:43:00|1996.3|1987.6|1994.43|1985.73|1996.51|1987.81|1993.97|1985.27|22
1626957790000|2021-07-22 12:43:10|1994.26|1985.56|1995.77|1987.07|1995.77|1987.07|1993.76|1985.06|25
1626957800000|2021-07-22 12:43:20|1995.49|1986.79|1994.95|1986.25|1995.8|1987.1|1994.75|1986.05|21
1626957810000|2021-07-22 12:43:30|1994.96|1986.26|1994.34|1985.64|1995.06|1986.36|1994.34|1985.64|17
1626957820000|2021-07-22 12:43:40|1994.25|1985.55|1994.03|1985.33|1994.75|1986.05|1993.84|1985.14|17
1626957830000|2021-07-22 12:43:50|1994.04|1985.34|1992.62|1983.92|1995.05|1986.35|1992.62|1983.92|25
1626957840000|2021-07-22 12:44:00|1992.69|1983.99|1992.25|1983.55|1994.36|1985.66|1992.07|1983.37|21
1626957850000|2021-07-22 12:44:10|1993.01|1984.31|1993.96|1985.26|1995.27|1986.57|1992.82|1984.12|18
1626957860000|2021-07-22 12:44:20|1993.81|1985.11|1993.58|1984.88|1994|1985.3|1992.72|1984.02|20
1626957870000|2021-07-22 12:44:30|1993.73|1985.03|1992.89|1984.19|1993.81|1985.11|1992.45|1983.75|18
1626957880000|2021-07-22 12:44:40|1992.39|1983.69|1992.66|1983.96|1993.73|1985.03|1992.29|1983.59|22
1626957890000|2021-07-22 12:44:50|1992.56|1983.86|1995.02|1986.32|1995.02|1986.32|1992.49|1983.79|21
1626957900000|2021-07-22 12:45:00|1994.82|1986.12|1993.81|1985.11|1995.54|1986.84|1993.05|1984.35|22
1626957910000|2021-07-22 12:45:10|1993.86|1985.16|1992.55|1983.85|1994.01|1985.31|1992.47|1983.77|33
1626957920000|2021-07-22 12:45:20|1992.65|1983.95|1993.07|1984.37|1993.3|1984.6|1992.34|1983.64|25
1626957930000|2021-07-22 12:45:30|1993.02|1984.32|1992.3|1983.6|1993.02|1984.32|1990.64|1981.94|30
1626957940000|2021-07-22 12:45:40|1992.2|1983.5|1991.06|1982.36|1992.3|1983.6|1989.89|1981.19|22
1626957950000|2021-07-22 12:45:50|1991.3|1982.6|1990.75|1982.05|1991.35|1982.65|1989.92|1981.22|29
1626957960000|2021-07-22 12:46:00|1991.04|1982.34|1990.72|1982.02|1992.07|1983.37|1990.72|1982.02|29
1626957970000|2021-07-22 12:46:10|1991.81|1983.11|1994.26|1985.56|1994.26|1985.56|1990.72|1982.02|25
1626957980000|2021-07-22 12:46:20|1993.98|1985.28|1995.56|1986.86|1996.16|1987.46|1993.72|1985.02|25
1626957990000|2021-07-22 12:46:30|1996.16|1987.46|1995.33|1986.63|1996.16|1987.46|1994.57|1985.87|15
1626958000000|2021-07-22 12:46:40|1995.44|1986.74|1994.98|1986.28|1995.89|1987.19|1994.92|1986.22|14
1626958010000|2021-07-22 12:46:50|1994.48|1985.78|1993.11|1984.41|1994.71|1986.01|1992.91|1984.21|13
1626958020000|2021-07-22 12:47:00|1993.05|1984.35|1991.13|1982.43|1993.97|1985.27|1991.13|1982.43|20
1626958030000|2021-07-22 12:47:10|1990.94|1982.24|1993.25|1984.55|1993.25|1984.55|1990.35|1981.65|16
1626958040000|2021-07-22 12:47:20|1993.28|1984.58|1992.72|1984.02|1994.17|1985.47|1992.72|1984.02|24
1626958050000|2021-07-22 12:47:30|1992.63|1983.93|1992.36|1983.66|1994.18|1985.48|1992.36|1983.66|19
1626958060000|2021-07-22 12:47:40|1993.27|1984.57|1993.2|1984.5|1993.45|1984.75|1991.68|1982.98|29
1626958070000|2021-07-22 12:47:50|1993.05|1984.35|1993.15|1984.45|1993.54|1984.84|1991.54|1982.84|32
1626958080000|2021-07-22 12:48:00|1993.19|1984.49|1991.76|1983.06|1993.45|1984.75|1991.76|1983.06|18
1626958090000|2021-07-22 12:48:10|1993.08|1984.38|1993|1984.3|1993.67|1984.97|1991.54|1982.84|27
1626958100000|2021-07-22 12:48:20|1992.7|1984|1992.81|1984.11|1992.86|1984.16|1991.19|1982.49|24
1626958110000|2021-07-22 12:48:30|1991.88|1983.18|1992.81|1984.11|1992.81|1984.11|1991.61|1982.91|13
1626958120000|2021-07-22 12:48:40|1992.67|1983.97|1991.7|1983|1992.81|1984.11|1990.83|1982.13|22
1626958130000|2021-07-22 12:48:50|1990.57|1981.87|1990.5|1981.8|1991.5|1982.8|1989.77|1981.07|20
1626958140000|2021-07-22 12:49:00|1990.48|1981.78|1990.63|1981.93|1991.5|1982.8|1990.11|1981.41|21
1626958150000|2021-07-22 12:49:10|1990.6|1981.9|1990.25|1981.55|1990.7|1982|1988.38|1979.68|31
1626958160000|2021-07-22 12:49:20|1990.15|1981.45|1990.35|1981.65|1990.55|1981.85|1989.6|1980.9|33
1626958170000|2021-07-22 12:49:30|1990.4|1981.7|1990.34|1981.64|1990.4|1981.7|1989.26|1980.56|19
1626958180000|2021-07-22 12:49:40|1989.15|1980.45|1989.7|1981|1990.87|1982.17|1989.15|1980.45|31
1626958190000|2021-07-22 12:49:50|1990.17|1981.47|1990.72|1982.02|1991.1|1982.4|1989.9|1981.2|26
1626958200000|2021-07-22 12:50:00|1989.6|1980.9|1990.9|1982.2|1991.05|1982.35|1988.88|1980.18|28
1626958210000|2021-07-22 12:50:10|1990.09|1981.39|1991.1|1982.4|1991.52|1982.82|1989.6|1980.9|33
1626958220000|2021-07-22 12:50:20|1990.94|1982.24|1992.19|1983.49|1992.57|1983.87|1990.94|1982.24|29
1626958230000|2021-07-22 12:50:30|1992.16|1983.46|1990.84|1982.14|1992.42|1983.72|1990.78|1982.08|33
1626958240000|2021-07-22 12:50:40|1990.83|1982.13|1991.53|1982.83|1992.02|1983.32|1990.51|1981.81|22
1626958250000|2021-07-22 12:50:50|1992.19|1983.49|1992.52|1983.82|1993.14|1984.44|1992.19|1983.49|15
1626958260000|2021-07-22 12:51:00|1992.57|1983.87|1990.38|1981.68|1992.71|1984.01|1990.19|1981.49|26
1626958270000|2021-07-22 12:51:10|1990.91|1982.21|1990.74|1982.04|1991.5|1982.8|1990.66|1981.96|28
1626958280000|2021-07-22 12:51:20|1990.67|1981.97|1990.01|1981.31|1990.79|1982.09|1990.01|1981.31|36
1626958290000|2021-07-22 12:51:30|1990.02|1981.32|1990.97|1982.27|1991.2|1982.5|1990.01|1981.31|38
1626958300000|2021-07-22 12:51:40|1990.99|1982.29|1990.81|1982.11|1991.28|1982.58|1990.68|1981.98|36
1626958310000|2021-07-22 12:51:50|1990.76|1982.06|1990.59|1981.89|1991.3|1982.6|1990.15|1981.45|37
1626958320000|2021-07-22 12:52:00|1990.58|1981.88|1989.84|1981.14|1990.58|1981.88|1989.42|1980.72|36
1626958330000|2021-07-22 12:52:10|1989.82|1981.12|1988.81|1980.11|1989.82|1981.12|1988.6|1979.9|38
1626958340000|2021-07-22 12:52:20|1989.07|1980.37|1989.36|1980.66|1989.45|1980.75|1989.03|1980.33|35
1626958350000|2021-07-22 12:52:30|1989.13|1980.43|1988.98|1980.28|1989.95|1981.25|1988.73|1980.03|38
1626958360000|2021-07-22 12:52:40|1988.77|1980.07|1988.9|1980.2|1989.14|1980.44|1988.44|1979.74|38
1626958370000|2021-07-22 12:52:50|1989.06|1980.36|1988.51|1979.81|1989.12|1980.42|1988.27|1979.57|34
1626958380000|2021-07-22 12:53:00|1988.56|1979.86|1988.68|1979.98|1988.73|1980.03|1988.13|1979.43|36
1626958390000|2021-07-22 12:53:10|1988.56|1979.86|1988.32|1979.62|1988.65|1979.95|1988.03|1979.33|35
1626958400000|2021-07-22 12:53:20|1988.35|1979.65|1988.47|1979.77|1989.03|1980.33|1988.15|1979.45|38
1626958410000|2021-07-22 12:53:30|1988.34|1979.64|1988.69|1979.99|1989.46|1980.76|1988.3|1979.6|36
1626958420000|2021-07-22 12:53:40|1988.72|1980.02|1989.59|1980.89|1989.79|1981.09|1988.68|1979.98|36
1626958430000|2021-07-22 12:53:50|1989.64|1980.94|1990.17|1981.47|1990.17|1981.47|1989.59|1980.89|30
1626958440000|2021-07-22 12:54:00|1990.23|1981.53|1990.35|1981.65|1990.36|1981.66|1989.81|1981.11|32
1626958450000|2021-07-22 12:54:10|1990.37|1981.67|1989.95|1981.25|1990.5|1981.8|1989.88|1981.18|32
1626958460000|2021-07-22 12:54:20|1990.16|1981.46|1989.67|1980.97|1990.24|1981.54|1989.67|1980.97|31
1626958470000|2021-07-22 12:54:30|1989.68|1980.98|1990.13|1981.43|1990.21|1981.51|1989.53|1980.83|35
1626958480000|2021-07-22 12:54:40|1990.23|1981.53|1990.36|1981.66|1990.64|1981.94|1989.8|1981.1|37
1626958490000|2021-07-22 12:54:50|1990.52|1981.82|1990.48|1981.78|1991.17|1982.47|1989.72|1981.02|36
1626958500000|2021-07-22 12:55:00|1989.73|1981.03|1990.87|1982.17|1991.3|1982.6|1989.53|1980.83|39
1626958510000|2021-07-22 12:55:10|1991.47|1982.77|1990.84|1982.14|1991.47|1982.77|1990.69|1981.99|33
1626958520000|2021-07-22 12:55:20|1991.03|1982.33|1990.28|1981.58|1991.08|1982.38|1990.28|1981.58|37
1626958530000|2021-07-22 12:55:30|1990.26|1981.56|1989.89|1981.19|1990.99|1982.29|1989.76|1981.06|38
1626958540000|2021-07-22 12:55:40|1990.25|1981.55|1990.47|1981.77|1990.96|1982.26|1989.97|1981.27|35
1626958550000|2021-07-22 12:55:50|1990.09|1981.39|1990.44|1981.74|1990.99|1982.29|1989.93|1981.23|36
1626958560000|2021-07-22 12:56:00|1990.43|1981.73|1990.98|1982.28|1990.99|1982.29|1990.2|1981.5|28
1626958570000|2021-07-22 12:56:10|1991.08|1982.38|1991.29|1982.59|1991.29|1982.59|1990.99|1982.29|32
1626958580000|2021-07-22 12:56:20|1991.26|1982.56|1992.21|1983.51|1992.21|1983.51|1990.77|1982.07|29
1626958590000|2021-07-22 12:56:30|1992.29|1983.59|1991.93|1983.23|1992.29|1983.59|1991.16|1982.46|28
1626958600000|2021-07-22 12:56:40|1992.14|1983.44|1991.5|1982.8|1992.24|1983.54|1991.26|1982.56|36
1626958610000|2021-07-22 12:56:50|1991.26|1982.56|1993.46|1984.76|1993.46|1984.76|1990.87|1982.17|35
1626958620000|2021-07-22 12:57:00|1993.45|1984.75|1993.7|1985|1994.18|1985.48|1993.45|1984.75|35
1626958630000|2021-07-22 12:57:10|1994.07|1985.37|1997.53|1988.83|1997.53|1988.83|1994.07|1985.37|35
1626958640000|2021-07-22 12:57:20|1997.47|1988.77|1998.77|1990.07|1998.97|1990.27|1997.47|1988.77|36
1626958650000|2021-07-22 12:57:30|1998.81|1990.11|1998.08|1989.38|1999.69|1990.99|1998.08|1989.38|30
1626958660000|2021-07-22 12:57:40|1997.75|1989.05|2002.32|1993.62|2004.37|1995.67|1997.75|1989.05|36
1626958670000|2021-07-22 12:57:50|2002.2|1993.5|2004.94|1996.24|2004.94|1996.24|2001.27|1992.57|38
1626958680000|2021-07-22 12:58:00|2004.93|1996.23|2003.11|1994.41|2006.48|1997.78|2002.39|1993.69|39
1626958690000|2021-07-22 12:58:10|2003.16|1994.46|2006.07|1997.37|2006.46|1997.76|2003.09|1994.39|40
1626958700000|2021-07-22 12:58:20|2006.09|1997.39|2007.83|1999.13|2008.26|1999.56|2004.78|1996.08|39
1626958710000|2021-07-22 12:58:30|2007.26|1998.56|2008.47|1999.77|2008.69|1999.99|2006.76|1998.06|36
1626958720000|2021-07-22 12:58:40|2008.45|1999.75|2013.16|2004.46|2013.16|2004.46|2007.79|1999.09|30
1626958730000|2021-07-22 12:58:50|2013.34|2004.64|2013.16|2004.46|2013.34|2004.64|2010.94|2002.24|37
1626958740000|2021-07-22 12:59:00|2012.98|2004.28|2014.28|2005.58|2016.83|2008.13|2012.98|2004.28|34
1626958750000|2021-07-22 12:59:10|2014.52|2005.82|2012.45|2003.75|2016.42|2007.72|2012.45|2003.75|38
1626958760000|2021-07-22 12:59:20|2012.53|2003.83|2013.82|2005.12|2014.66|2005.96|2011.39|2002.69|33
1626958770000|2021-07-22 12:59:30|2013.83|2005.13|2014.36|2005.66|2014.38|2005.68|2013.16|2004.46|29
1626958780000|2021-07-22 12:59:40|2014.31|2005.61|2012.71|2004.01|2014.75|2006.05|2012.66|2003.96|29
1626958790000|2021-07-22 12:59:50|2012.7|2004|2013.29|2004.59|2013.42|2004.72|2012.22|2003.52|28
1626958800000|2021-07-22 13:00:00|2012.9|2004.2|2011.75|2003.05|2013.12|2004.42|2011.42|2002.72|26
1626958810000|2021-07-22 13:00:10|2011.76|2003.06|2014.59|2005.89|2015.03|2006.33|2011.63|2002.93|32
1626958820000|2021-07-22 13:00:20|2014.94|2006.24|2012.57|2003.87|2015.31|2006.61|2012.56|2003.86|27
1626958830000|2021-07-22 13:00:30|2012.58|2003.88|2013.53|2004.83|2013.69|2004.99|2012.57|2003.87|18
1626958840000|2021-07-22 13:00:40|2013.6|2004.9|2014.37|2005.67|2014.63|2005.93|2013.4|2004.7|31
1626958850000|2021-07-22 13:00:50|2014.29|2005.59|2013.1|2004.4|2014.53|2005.83|2013.1|2004.4|32
1626958860000|2021-07-22 13:01:00|2012.86|2004.16|2014.2|2005.5|2014.29|2005.59|2012.28|2003.58|27
1626958870000|2021-07-22 13:01:10|2014.11|2005.41|2014.54|2005.84|2015.02|2006.32|2013.49|2004.79|25
1626958880000|2021-07-22 13:01:20|2014.62|2005.92|2013.87|2005.17|2014.62|2005.92|2013.8|2005.1|23
1626958890000|2021-07-22 13:01:30|2013.86|2005.16|2012.4|2003.7|2013.86|2005.16|2012.3|2003.6|19
1626958900000|2021-07-22 13:01:40|2012.35|2003.65|2011.06|2002.36|2012.35|2003.65|2011.01|2002.31|23
1626958910000|2021-07-22 13:01:50|2011.2|2002.5|2008.6|1999.9|2011.2|2002.5|2008.54|1999.84|33
1626958920000|2021-07-22 13:02:00|2008.62|1999.92|2009.75|2001.05|2010.1|2001.4|2008.62|1999.92|32
1626958930000|2021-07-22 13:02:10|2009.8|2001.1|2010.64|2001.94|2010.89|2002.19|2009.8|2001.1|34
1626958940000|2021-07-22 13:02:20|2010.91|2002.21|2011.59|2002.89|2011.68|2002.98|2010.84|2002.14|27
1626958950000|2021-07-22 13:02:30|2011.58|2002.88|2008.33|1999.63|2011.58|2002.88|2007.34|1998.64|32
1626958960000|2021-07-22 13:02:40|2008.28|1999.58|2008.18|1999.48|2008.33|1999.63|2007.03|1998.33|26
1626958970000|2021-07-22 13:02:50|2007.98|1999.28|2007.03|1998.33|2007.98|1999.28|2006.44|1997.74|32
1626958980000|2021-07-22 13:03:00|2006.98|1998.28|2007.48|1998.78|2007.48|1998.78|2006.22|1997.52|9
1626958990000|2021-07-22 13:03:10|2007.1|1998.4|2006.19|1997.49|2007.35|1998.65|2005.81|1997.11|20
1626959000000|2021-07-22 13:03:20|2006.54|1997.84|2005.28|1996.58|2006.54|1997.84|2005.28|1996.58|31
1626959010000|2021-07-22 13:03:30|2004.93|1996.23|2005.91|1997.21|2006|1997.3|2004.9|1996.2|26
1626959020000|2021-07-22 13:03:40|2005.86|1997.16|2005.8|1997.1|2006.25|1997.55|2005.2|1996.5|27
1626959030000|2021-07-22 13:03:50|2006.08|1997.38|2006.74|1998.04|2006.74|1998.04|2005.79|1997.09|14
1626959040000|2021-07-22 13:04:00|2006.82|1998.12|2005.66|1996.96|2006.82|1998.12|2005.66|1996.96|27
1626959050000|2021-07-22 13:04:10|2005.68|1996.98|2005.72|1997.02|2005.8|1997.1|2004.68|1995.98|16
1626959060000|2021-07-22 13:04:20|2005.63|1996.93|2005.52|1996.82|2005.8|1997.1|2004.78|1996.08|16
1626959070000|2021-07-22 13:04:30|2005.03|1996.33|2006.51|1997.81|2006.57|1997.87|2005.03|1996.33|27
1626959080000|2021-07-22 13:04:40|2006.55|1997.85|2005.45|1996.75|2006.73|1998.03|2005.33|1996.63|23
1626959090000|2021-07-22 13:04:50|2005.35|1996.65|2005.28|1996.58|2005.88|1997.18|2004.35|1995.65|25
1626959100000|2021-07-22 13:05:00|2005.33|1996.63|2005.03|1996.33|2005.44|1996.74|2004.41|1995.71|23
1626959110000|2021-07-22 13:05:10|2004.9|1996.2|2005.75|1997.05|2005.97|1997.27|2004.7|1996|29
1626959120000|2021-07-22 13:05:20|2005.83|1997.13|2005.8|1997.1|2006.35|1997.65|2005.47|1996.77|17
1626959130000|2021-07-22 13:05:30|2005.7|1997|2006.16|1997.46|2006.17|1997.47|2005.69|1996.99|13
1626959140000|2021-07-22 13:05:40|2005.92|1997.22|2006.59|1997.89|2006.88|1998.18|2005.92|1997.22|12
1626959150000|2021-07-22 13:05:50|2006.61|1997.91|2006.56|1997.86|2006.71|1998.01|2006.53|1997.83|14
1626959160000|2021-07-22 13:06:00|2006.51|1997.81|2005.33|1996.63|2006.51|1997.81|2005.31|1996.61|28
1626959170000|2021-07-22 13:06:10|2005.31|1996.61|2004.36|1995.66|2005.35|1996.65|2004.36|1995.66|19
1626959180000|2021-07-22 13:06:20|2004.91|1996.21|2004.85|1996.15|2005.57|1996.87|2004.81|1996.11|28
1626959190000|2021-07-22 13:06:30|2005.02|1996.32|2005.08|1996.38|2005.8|1997.1|2005.02|1996.32|27
1626959200000|2021-07-22 13:06:40|2005.05|1996.35|2005.07|1996.37|2005.56|1996.86|2004.99|1996.29|26
1626959210000|2021-07-22 13:06:50|2005.02|1996.32|2004.75|1996.05|2005.61|1996.91|2003.67|1994.97|31
1626959220000|2021-07-22 13:07:00|2004.71|1996.01|2005.86|1997.16|2005.93|1997.23|2004.45|1995.75|27
1626959230000|2021-07-22 13:07:10|2005.8|1997.1|2005.14|1996.44|2005.93|1997.23|2005.04|1996.34|19
1626959240000|2021-07-22 13:07:20|2005.12|1996.42|2005.1|1996.4|2005.75|1997.05|2004.21|1995.51|35
1626959250000|2021-07-22 13:07:30|2004.75|1996.05|2004.59|1995.89|2004.8|1996.1|2003.81|1995.11|32
1626959260000|2021-07-22 13:07:40|2004.45|1995.75|2005.36|1996.66|2006.29|1997.59|2004.38|1995.68|30
1626959270000|2021-07-22 13:07:50|2004.71|1996.01|2004.87|1996.17|2005.58|1996.88|2004.46|1995.76|15
1626959280000|2021-07-22 13:08:00|2005.4|1996.7|2004.78|1996.08|2005.58|1996.88|2004.58|1995.88|15
1626959290000|2021-07-22 13:08:10|2004.9|1996.2|2005.8|1997.1|2005.8|1997.1|2004.9|1996.2|6
1626959300000|2021-07-22 13:08:20|2005.66|1996.96|2005.95|1997.25|2006.03|1997.33|2005.63|1996.93|21
1626959310000|2021-07-22 13:08:30|2005.81|1997.11|2006.02|1997.32|2006.05|1997.35|2005.66|1996.96|17
1626959320000|2021-07-22 13:08:40|2006.03|1997.33|2007.76|1999.06|2007.76|1999.06|2006|1997.3|17
1626959330000|2021-07-22 13:08:50|2007.99|1999.29|2009.35|2000.65|2009.47|2000.77|2007.82|1999.12|28
1626959340000|2021-07-22 13:09:00|2009.36|2000.66|2008.47|1999.77|2010.18|2001.48|2008.46|1999.76|31
1626959350000|2021-07-22 13:09:10|2008.46|1999.76|2007.42|1998.72|2008.53|1999.83|2007.42|1998.72|30
1626959360000|2021-07-22 13:09:20|2007.46|1998.76|2006.99|1998.29|2007.56|1998.86|2006.99|1998.29|19
1626959370000|2021-07-22 13:09:30|2007.26|1998.56|2007.04|1998.34|2007.62|1998.92|2007.04|1998.34|17
1626959380000|2021-07-22 13:09:40|2006.95|1998.25|2007.28|1998.58|2007.58|1998.88|2006.68|1997.98|23
1626959390000|2021-07-22 13:09:50|2007.33|1998.63|2006.19|1997.49|2007.6|1998.9|2005.48|1996.78|30
1626959400000|2021-07-22 13:10:00|2006.2|1997.5|2006.51|1997.81|2006.63|1997.93|2005.73|1997.03|10
1626959410000|2021-07-22 13:10:10|2006.33|1997.63|2007.04|1998.34|2007.32|1998.62|2005.82|1997.12|25
1626959420000|2021-07-22 13:10:20|2006.61|1997.91|2008.15|1999.45|2008.18|1999.48|2006.61|1997.91|28
1626959430000|2021-07-22 13:10:30|2008.25|1999.55|2007.85|1999.15|2008.28|1999.58|2007.4|1998.7|14
1626959440000|2021-07-22 13:10:40|2007.82|1999.12|2007.25|1998.55|2007.94|1999.24|2006.86|1998.16|12
1626959450000|2021-07-22 13:10:50|2007.17|1998.47|2007.26|1998.56|2007.37|1998.67|2007.15|1998.45|7
1626959460000|2021-07-22 13:11:00|2007.29|1998.59|2007.8|1999.1|2008.13|1999.43|2007.21|1998.51|21
1626959470000|2021-07-22 13:11:10|2007.72|1999.02|2007.96|1999.26|2008.01|1999.31|2007.72|1999.02|15
1626959480000|2021-07-22 13:11:20|2007.97|1999.27|2007.8|1999.1|2007.97|1999.27|2007.21|1998.51|17
1626959490000|2021-07-22 13:11:30|2007.98|1999.28|2008.01|1999.31|2008.22|1999.52|2007.97|1999.27|5
1626959500000|2021-07-22 13:11:40|2008|1999.3|2009|2000.3|2009.01|2000.31|2008|1999.3|21
1626959510000|2021-07-22 13:11:50|2008.98|2000.28|2008.73|2000.03|2009.06|2000.36|2008.4|1999.7|35
1626959520000|2021-07-22 13:12:00|2008.7|2000|2009.57|2000.87|2009.74|2001.04|2008.7|2000|32
1626959530000|2021-07-22 13:12:10|2009.51|2000.81|2008.87|2000.17|2009.51|2000.81|2007.98|1999.28|24
1626959540000|2021-07-22 13:12:20|2008.54|1999.84|2009.39|2000.69|2009.46|2000.76|2008.54|1999.84|25
1626959550000|2021-07-22 13:12:30|2009.28|2000.58|2010.06|2001.36|2010.19|2001.49|2009.28|2000.58|24
1626959560000|2021-07-22 13:12:40|2010.15|2001.45|2012.38|2003.68|2012.38|2003.68|2010.12|2001.42|29
1626959570000|2021-07-22 13:12:50|2012.46|2003.76|2011.47|2002.77|2013.28|2004.58|2011.47|2002.77|39
1626959580000|2021-07-22 13:13:00|2011.48|2002.78|2014.16|2005.46|2014.24|2005.54|2011.48|2002.78|34
1626959590000|2021-07-22 13:13:10|2014.23|2005.53|2014.32|2005.62|2014.37|2005.67|2013.79|2005.09|26
1626959600000|2021-07-22 13:13:20|2014.15|2005.45|2014.28|2005.58|2014.67|2005.97|2013.75|2005.05|35
1626959610000|2021-07-22 13:13:30|2014.65|2005.95|2013.3|2004.6|2014.68|2005.98|2013.13|2004.43|27
1626959620000|2021-07-22 13:13:40|2013.33|2004.63|2013.11|2004.41|2014.1|2005.4|2012.99|2004.29|26
1626959630000|2021-07-22 13:13:50|2013.08|2004.38|2012.72|2004.02|2013.5|2004.8|2011.89|2003.19|37
1626959640000|2021-07-22 13:14:00|2012.71|2004.01|2010.71|2002.01|2012.71|2004.01|2010.25|2001.55|39
1626959650000|2021-07-22 13:14:10|2010.72|2002.02|2010.63|2001.93|2010.73|2002.03|2010.02|2001.32|30
1626959660000|2021-07-22 13:14:20|2010.67|2001.97|2009.71|2001.01|2010.92|2002.22|2008.94|2000.24|33
1626959670000|2021-07-22 13:14:30|2009.59|2000.89|2008.33|1999.63|2009.69|2000.99|2007.74|1999.04|33
1626959680000|2021-07-22 13:14:40|2008.37|1999.67|2008.69|1999.99|2008.69|1999.99|2008.15|1999.45|12
1626959690000|2021-07-22 13:14:50|2008.56|1999.86|2010.06|2001.36|2010.06|2001.36|2008.56|1999.86|27
1626959700000|2021-07-22 13:15:00|2010.07|2001.37|2009.35|2000.65|2010.51|2001.81|2009.35|2000.65|24
1626959710000|2021-07-22 13:15:10|2009.28|2000.58|2008.21|1999.51|2009.36|2000.66|2007.84|1999.14|34
1626959720000|2021-07-22 13:15:20|2008.23|1999.53|2007.97|1999.27|2008.6|1999.9|2007.44|1998.74|32
1626959730000|2021-07-22 13:15:30|2007.99|1999.29|2007.8|1999.1|2008.4|1999.7|2007.45|1998.75|25
1626959740000|2021-07-22 13:15:40|2007.82|1999.12|2007.57|1998.87|2008.73|2000.03|2007.45|1998.75|33
1626959750000|2021-07-22 13:15:50|2007.48|1998.78|2007.55|1998.85|2008.45|1999.75|2007.17|1998.47|28
1626959760000|2021-07-22 13:16:00|2007.47|1998.77|2007.48|1998.78|2007.99|1999.29|2006.57|1997.87|36
1626959770000|2021-07-22 13:16:10|2007.71|1999.01|2006.48|1997.78|2007.71|1999.01|2005.94|1997.24|38
1626959780000|2021-07-22 13:16:20|2006.57|1997.87|2006.19|1997.49|2006.57|1997.87|2005.64|1996.94|30
1626959790000|2021-07-22 13:16:30|2006.14|1997.44|2005.55|1996.85|2006.25|1997.55|2005.3|1996.6|27
1626959800000|2021-07-22 13:16:40|2005.49|1996.79|2005.16|1996.46|2006.32|1997.62|2005.1|1996.4|31
1626959810000|2021-07-22 13:16:50|2005.45|1996.75|2005.45|1996.75|2005.47|1996.77|2005.1|1996.4|31
1626959820000|2021-07-22 13:17:00|2005.4|1996.7|2005.57|1996.87|2007.23|1998.53|2005.4|1996.7|38
1626959830000|2021-07-22 13:17:10|2005.9|1997.2|2005.7|1997|2006.65|1997.95|2005.57|1996.87|38
1626959840000|2021-07-22 13:17:20|2005.55|1996.85|2005.81|1997.11|2006.35|1997.65|2005.55|1996.85|29
1626959850000|2021-07-22 13:17:30|2005.85|1997.15|2005.79|1997.09|2005.95|1997.25|2004.8|1996.1|30
1626959860000|2021-07-22 13:17:40|2005.69|1996.99|2005.14|1996.44|2005.95|1997.25|2004.91|1996.21|30
1626959870000|2021-07-22 13:17:50|2005.12|1996.42|2005.95|1997.25|2006.04|1997.34|2004.71|1996.01|30
1626959880000|2021-07-22 13:18:00|2005.85|1997.15|2006.01|1997.31|2006.66|1997.96|2005.68|1996.98|35
1626959890000|2021-07-22 13:18:10|2006.05|1997.35|2005.95|1997.25|2006.27|1997.57|2005.95|1997.25|28
1626959900000|2021-07-22 13:18:20|2005.89|1997.19|2006.3|1997.6|2006.43|1997.73|2005.88|1997.18|20
1626959910000|2021-07-22 13:18:30|2006.05|1997.35|2005.53|1996.83|2006.42|1997.72|2005.44|1996.74|22
1626959920000|2021-07-22 13:18:40|2005.55|1996.85|2005.24|1996.54|2005.85|1997.15|2004.9|1996.2|22
1626959930000|2021-07-22 13:18:50|2005.56|1996.86|2005.38|1996.68|2005.56|1996.86|2004.76|1996.06|13
1626959940000|2021-07-22 13:19:00|2005.17|1996.47|2005.36|1996.66|2005.59|1996.89|2005.05|1996.35|26
1626959950000|2021-07-22 13:19:10|2005.4|1996.7|2005.64|1996.94|2005.64|1996.94|2005.05|1996.35|14
1626959960000|2021-07-22 13:19:20|2005.47|1996.77|2005.7|1997|2006.05|1997.35|2005.29|1996.59|22
1626959970000|2021-07-22 13:19:30|2005.6|1996.9|2005.78|1997.08|2005.79|1997.09|2005.29|1996.59|6
1626959980000|2021-07-22 13:19:40|2005.77|1997.07|2005.82|1997.12|2005.97|1997.27|2005.4|1996.7|18
1626959990000|2021-07-22 13:19:50|2005.73|1997.03|2005.66|1996.96|2005.97|1997.27|2005.5|1996.8|17
1626960000000|2021-07-22 13:20:00|2005.42|1996.72|2005.98|1997.28|2006.08|1997.38|2005.14|1996.44|22
1626960010000|2021-07-22 13:20:10|2006.09|1997.39|2006.09|1997.39|2006.09|1997.39|2005.98|1997.28|6
1626960020000|2021-07-22 13:20:20|2005.92|1997.22|2006.65|1997.95|2006.72|1998.02|2005.92|1997.22|10
1626960030000|2021-07-22 13:20:30|2006.25|1997.55|2006.62|1997.92|2006.65|1997.95|2006.1|1997.4|19
1626960040000|2021-07-22 13:20:40|2006.23|1997.53|2006.31|1997.61|2006.61|1997.91|2006.23|1997.53|16
1626960050000|2021-07-22 13:20:50|2006.53|1997.83|2006.63|1997.93|2006.63|1997.93|2006.24|1997.54|7
1626960060000|2021-07-22 13:21:00|2006.41|1997.71|2004.72|1996.02|2006.41|1997.71|2004.56|1995.86|22
1626960070000|2021-07-22 13:21:10|2004.66|1995.96|2003.98|1995.28|2005.26|1996.56|2003.98|1995.28|22
1626960080000|2021-07-22 13:21:20|2004|1995.3|2002.91|1994.21|2004.43|1995.73|2002.91|1994.21|32
1626960090000|2021-07-22 13:21:30|2002.82|1994.12|2002.74|1994.04|2003.06|1994.36|2002.44|1993.74|25
1626960100000|2021-07-22 13:21:40|2002.7|1994|2002.26|1993.56|2002.79|1994.09|2002.17|1993.47|36
1626960110000|2021-07-22 13:21:50|2002.03|1993.33|2001.7|1993|2002.38|1993.68|2001.29|1992.59|28
1626960120000|2021-07-22 13:22:00|2001.72|1993.02|2001.53|1992.83|2002.15|1993.45|2001.04|1992.34|23
1626960130000|2021-07-22 13:22:10|2001.55|1992.85|1999.84|1991.14|2002.12|1993.42|1999.22|1990.52|34
1626960140000|2021-07-22 13:22:20|1999.9|1991.2|1999.95|1991.25|1999.95|1991.25|1999.61|1990.91|19
1626960150000|2021-07-22 13:22:30|1999.86|1991.16|2000.87|1992.17|2001.26|1992.56|1999.71|1991.01|20
1626960160000|2021-07-22 13:22:40|2000.96|1992.26|2002.28|1993.58|2002.36|1993.66|2000.81|1992.11|25
1626960170000|2021-07-22 13:22:50|2002.18|1993.48|2002|1993.3|2002.28|1993.58|2001.9|1993.2|19
1626960180000|2021-07-22 13:23:00|2002.05|1993.35|2001.23|1992.53|2002.51|1993.81|2000.38|1991.68|32
1626960190000|2021-07-22 13:23:10|2000.84|1992.14|2000|1991.3|2000.92|1992.22|1999.49|1990.79|25
1626960200000|2021-07-22 13:23:20|1999.9|1991.2|2001.24|1992.54|2001.64|1992.94|1999.35|1990.65|36
1626960210000|2021-07-22 13:23:30|2001.62|1992.92|2000.91|1992.21|2001.69|1992.99|2000.91|1992.21|28
1626960220000|2021-07-22 13:23:40|2000.92|1992.22|2001.13|1992.43|2001.13|1992.43|1999.73|1991.03|35
1626960230000|2021-07-22 13:23:50|2001.03|1992.33|2000.83|1992.13|2001.35|1992.65|2000.78|1992.08|32
1626960240000|2021-07-22 13:24:00|2001.1|1992.4|1997.67|1988.97|2001.21|1992.51|1997.67|1988.97|26
1626960250000|2021-07-22 13:24:10|1997.41|1988.71|1997.44|1988.74|1998.83|1990.13|1996.57|1987.87|38
1626960260000|2021-07-22 13:24:20|1997.3|1988.6|1997.27|1988.57|1997.59|1988.89|1996.63|1987.93|35
1626960270000|2021-07-22 13:24:30|1997.28|1988.58|1997.76|1989.06|1997.77|1989.07|1997.25|1988.55|27
1626960280000|2021-07-22 13:24:40|1997.78|1989.08|1998.22|1989.52|1998.22|1989.52|1997.78|1989.08|22
1626960290000|2021-07-22 13:24:50|1998.2|1989.5|1997.92|1989.22|1998.2|1989.5|1997.72|1989.02|32
1626960300000|2021-07-22 13:25:00|1997.9|1989.2|1996.28|1987.58|1998.03|1989.33|1995.78|1987.08|25
1626960310000|2021-07-22 13:25:10|1996.35|1987.65|1997.11|1988.41|1997.34|1988.64|1995.74|1987.04|33
1626960320000|2021-07-22 13:25:20|1997|1988.3|1997.11|1988.41|1997.37|1988.67|1996.49|1987.79|28
1626960330000|2021-07-22 13:25:30|1997.34|1988.64|1996.2|1987.5|1997.39|1988.69|1996.2|1987.5|34
1626960340000|2021-07-22 13:25:40|1995.18|1986.48|1995.13|1986.43|1995.23|1986.53|1994.36|1985.66|26
1626960350000|2021-07-22 13:25:50|1994.95|1986.25|1996.78|1988.08|1996.94|1988.24|1994.89|1986.19|24
1626960360000|2021-07-22 13:26:00|1996.68|1987.98|1998.04|1989.34|1998.04|1989.34|1996.47|1987.77|27
1626960370000|2021-07-22 13:26:10|1998.07|1989.37|1998.52|1989.82|1998.74|1990.04|1998.07|1989.37|26
1626960380000|2021-07-22 13:26:20|1998.41|1989.71|1999.04|1990.34|1999.24|1990.54|1998.41|1989.71|21
1626960390000|2021-07-22 13:26:30|1998.97|1990.27|1999.29|1990.59|1999.34|1990.64|1998.97|1990.27|16
1626960400000|2021-07-22 13:26:40|1999.32|1990.62|1999.14|1990.44|1999.33|1990.63|1999.08|1990.38|10
1626960410000|2021-07-22 13:26:50|1999.15|1990.45|1998.55|1989.85|1999.37|1990.67|1998.53|1989.83|10
1626960420000|2021-07-22 13:27:00|1998.57|1989.87|1999.12|1990.42|1999.12|1990.42|1998.57|1989.87|6
1626960430000|2021-07-22 13:27:10|1999.14|1990.44|1998.52|1989.82|1999.14|1990.44|1998.52|1989.82|4
1626960440000|2021-07-22 13:27:20|1998.49|1989.79|1998.89|1990.19|1998.91|1990.21|1998.36|1989.66|18
1626960450000|2021-07-22 13:27:30|1998.87|1990.17|1998.83|1990.13|1998.87|1990.17|1998.55|1989.85|9
1626960460000|2021-07-22 13:27:40|1998.31|1989.61|1998.04|1989.34|1998.66|1989.96|1997.76|1989.06|17
1626960470000|2021-07-22 13:27:50|1997.76|1989.06|1998.13|1989.43|1998.31|1989.61|1997.75|1989.05|20
1626960480000|2021-07-22 13:28:00|1997.76|1989.06|1997.8|1989.1|1998.08|1989.38|1997.46|1988.76|25
1626960490000|2021-07-22 13:28:10|1998.04|1989.34|1998.51|1989.81|1998.66|1989.96|1997.51|1988.81|23
1626960500000|2021-07-22 13:28:20|1998.55|1989.85|1998.6|1989.9|1998.65|1989.95|1998.45|1989.75|20
1626960510000|2021-07-22 13:28:30|1998.63|1989.93|1999.23|1990.53|1999.31|1990.61|1998.61|1989.91|26
1626960520000|2021-07-22 13:28:40|1999.26|1990.56|1997.98|1989.28|1999.28|1990.58|1997.98|1989.28|21
1626960530000|2021-07-22 13:28:50|1998.18|1989.48|1998.85|1990.15|1998.85|1990.15|1997.86|1989.16|18
1626960540000|2021-07-22 13:29:00|1998.83|1990.13|1998.86|1990.16|1998.9|1990.2|1998.38|1989.68|15
1626960550000|2021-07-22 13:29:10|1998.88|1990.18|1998.93|1990.23|1998.93|1990.23|1998.83|1990.13|6
1626960560000|2021-07-22 13:29:20|1998.87|1990.17|1998.44|1989.74|1999.13|1990.43|1998.44|1989.74|14
1626960570000|2021-07-22 13:29:30|1998.61|1989.91|1999.15|1990.45|1999.31|1990.61|1997.63|1988.93|21
1626960580000|2021-07-22 13:29:40|1999.19|1990.49|2000.33|1991.63|2000.33|1991.63|1999.19|1990.49|20
1626960590000|2021-07-22 13:29:50|2000.28|1991.58|2000.26|1991.56|2000.5|1991.8|1999.88|1991.18|22
1626960600000|2021-07-22 13:30:00|2000.27|1991.57|1999.55|1990.85|2000.46|1991.76|1999.27|1990.57|26
1626960610000|2021-07-22 13:30:10|1999.34|1990.64|1997.43|1988.73|1999.35|1990.65|1997.43|1988.73|28
1626960620000|2021-07-22 13:30:20|1997.58|1988.88|1998.97|1990.27|1998.98|1990.28|1997.58|1988.88|24
1626960630000|2021-07-22 13:30:30|1999.19|1990.49|1999.57|1990.87|1999.73|1991.03|1999|1990.3|25
1626960640000|2021-07-22 13:30:40|1999.53|1990.83|2000.04|1991.34|2000.04|1991.34|1999.3|1990.6|27
1626960650000|2021-07-22 13:30:50|1999.98|1991.28|2000.5|1991.8|2000.6|1991.9|1999.88|1991.18|26
1626960660000|2021-07-22 13:31:00|2000.52|1991.82|1999.99|1991.29|2000.56|1991.86|1999.64|1990.94|10
1626960670000|2021-07-22 13:31:10|1999.97|1991.27|2000.94|1992.24|2000.98|1992.28|1999.97|1991.27|19
1626960680000|2021-07-22 13:31:20|2000.98|1992.28|2001.34|1992.64|2001.34|1992.64|2000.79|1992.09|19
1626960690000|2021-07-22 13:31:30|2001.4|1992.7|2003.15|1994.45|2003.15|1994.45|2001.29|1992.59|22
1626960700000|2021-07-22 13:31:40|2003.18|1994.48|2003.61|1994.91|2003.85|1995.15|2003.18|1994.48|18
1626960710000|2021-07-22 13:31:50|2003.64|1994.94|2002.39|1993.69|2003.64|1994.94|2002.28|1993.58|27
1626960720000|2021-07-22 13:32:00|2002.34|1993.64|2001.23|1992.53|2003.15|1994.45|2000.77|1992.07|26
1626960730000|2021-07-22 13:32:10|2001.25|1992.55|2000.97|1992.27|2001.25|1992.55|2000.14|1991.44|19
1626960740000|2021-07-22 13:32:20|2000.24|1991.54|1999.67|1990.97|2000.61|1991.91|1999.36|1990.66|24
1626960750000|2021-07-22 13:32:30|1999.5|1990.8|1999.81|1991.11|1999.96|1991.26|1999.3|1990.6|18
1626960760000|2021-07-22 13:32:40|1999.82|1991.12|1998.81|1990.11|1999.82|1991.12|1998.81|1990.11|14
1626960770000|2021-07-22 13:32:50|1998.9|1990.2|1998.66|1989.96|1999.02|1990.32|1998.49|1989.79|21
1626960780000|2021-07-22 13:33:00|1998.46|1989.76|1998.04|1989.34|1998.7|1990|1997.76|1989.06|17
1626960790000|2021-07-22 13:33:10|1997.76|1989.06|1998.17|1989.47|1998.37|1989.67|1997.73|1989.03|17
1626960800000|2021-07-22 13:33:20|1998.27|1989.57|1999.43|1990.73|1999.63|1990.93|1998.19|1989.49|20
1626960810000|2021-07-22 13:33:30|1999.61|1990.91|2000.11|1991.41|2000.12|1991.42|1999.61|1990.91|13
1626960820000|2021-07-22 13:33:40|2000.12|1991.42|2000.18|1991.48|2000.25|1991.55|1999.92|1991.22|22
1626960830000|2021-07-22 13:33:50|2000.09|1991.39|1999.56|1990.86|2000.21|1991.51|1999.28|1990.58|26
1626960840000|2021-07-22 13:34:00|1999.51|1990.81|1998.72|1990.02|2000|1991.3|1998.55|1989.85|23
1626960850000|2021-07-22 13:34:10|1998.65|1989.95|1998.49|1989.79|1998.94|1990.24|1998.39|1989.69|24
1626960860000|2021-07-22 13:34:20|1998.52|1989.82|1998.36|1989.66|1999.14|1990.44|1998.31|1989.61|25
1626960870000|2021-07-22 13:34:30|1998.81|1990.11|1998.37|1989.67|1998.81|1990.11|1998.09|1989.39|22
1626960880000|2021-07-22 13:34:40|1998.43|1989.73|1998.82|1990.12|1998.95|1990.25|1998.36|1989.66|22
1626960890000|2021-07-22 13:34:50|1998.85|1990.15|1998.39|1989.69|1998.91|1990.21|1998.36|1989.66|14
1626960900000|2021-07-22 13:35:00|1998.44|1989.74|1998.38|1989.68|1998.45|1989.75|1998.32|1989.62|25
1626960910000|2021-07-22 13:35:10|1998.46|1989.76|1997.84|1989.14|1998.57|1989.87|1997.82|1989.12|22
1626960920000|2021-07-22 13:35:20|1997.96|1989.26|1997.36|1988.66|1998.01|1989.31|1997.27|1988.57|25
1626960930000|2021-07-22 13:35:30|1997.34|1988.64|1997.2|1988.5|1997.56|1988.86|1997.2|1988.5|22
1626960940000|2021-07-22 13:35:40|1997.34|1988.64|1997.18|1988.48|1997.6|1988.9|1997.08|1988.38|17
1626960950000|2021-07-22 13:35:50|1997.29|1988.59|1997.29|1988.59|1997.34|1988.64|1997.28|1988.58|8
1626960960000|2021-07-22 13:36:00|1997.3|1988.6|1996.95|1988.25|1997.31|1988.61|1996.26|1987.56|12
1626960970000|2021-07-22 13:36:10|1996.89|1988.19|1996.22|1987.52|1996.89|1988.19|1995.86|1987.16|18
1626960980000|2021-07-22 13:36:20|1995.86|1987.16|1996.09|1987.39|1996.58|1987.88|1995.86|1987.16|13
1626960990000|2021-07-22 13:36:30|1996.11|1987.41|1996.19|1987.49|1996.73|1988.03|1996.11|1987.41|17
1626961000000|2021-07-22 13:36:40|1996.12|1987.42|1996.33|1987.63|1996.44|1987.74|1996.05|1987.35|14
1626961010000|2021-07-22 13:36:50|1996.37|1987.67|1995.81|1987.11|1996.42|1987.72|1995.7|1987|24
1626961020000|2021-07-22 13:37:00|1995.98|1987.28|1995.04|1986.34|1996.05|1987.35|1994.7|1986|20
1626961030000|2021-07-22 13:37:10|1995.32|1986.62|1995.43|1986.73|1995.43|1986.73|1994.7|1986|24
1626961040000|2021-07-22 13:37:20|1995.61|1986.91|1994.84|1986.14|1995.62|1986.92|1994.78|1986.08|23
1626961050000|2021-07-22 13:37:30|1994.91|1986.21|1994.65|1985.95|1995.23|1986.53|1994.22|1985.52|19
1626961060000|2021-07-22 13:37:40|1994.73|1986.03|1995|1986.3|1995.52|1986.82|1994.23|1985.53|25
1626961070000|2021-07-22 13:37:50|1994.92|1986.22|1995.29|1986.59|1995.43|1986.73|1994.25|1985.55|15
1626961080000|2021-07-22 13:38:00|1995.24|1986.54|1995.21|1986.51|1995.46|1986.76|1995.21|1986.51|11
1626961090000|2021-07-22 13:38:10|1995.16|1986.46|1995.7|1987|1995.7|1987|1995.16|1986.46|15
1626961100000|2021-07-22 13:38:20|1995.69|1986.99|1996.22|1987.52|1996.22|1987.52|1995.63|1986.93|18
1626961110000|2021-07-22 13:38:30|1996.17|1987.47|1996.38|1987.68|1996.45|1987.75|1996.15|1987.45|8
1626961120000|2021-07-22 13:38:40|1996.16|1987.46|1996.33|1987.63|1996.33|1987.63|1995.82|1987.12|9
1626961130000|2021-07-22 13:38:50|1996.37|1987.67|1996.42|1987.72|1996.69|1987.99|1996.34|1987.64|15
1626961140000|2021-07-22 13:39:00|1996.44|1987.74|1995.77|1987.07|1996.44|1987.74|1995.77|1987.07|10
1626961150000|2021-07-22 13:39:10|1995.6|1986.9|1995.46|1986.76|1995.6|1986.9|1995.38|1986.68|7
1626961160000|2021-07-22 13:39:20|1995.38|1986.68|1994.9|1986.2|1995.47|1986.77|1994.87|1986.17|17
1626961170000|2021-07-22 13:39:30|1994.99|1986.29|1994.87|1986.17|1995.05|1986.35|1994.87|1986.17|3
1626961180000|2021-07-22 13:39:40|1995.13|1986.43|1995.26|1986.56|1995.28|1986.58|1995.09|1986.39|5
1626961190000|2021-07-22 13:39:50|1995.32|1986.62|1995.28|1986.58|1995.36|1986.66|1995.26|1986.56|11
1626961200000|2021-07-22 13:40:00|1995.66|1986.96|1995.4|1986.7|1995.76|1987.06|1995.28|1986.58|6
1626961210000|2021-07-22 13:40:10|1995.38|1986.68|1995.43|1986.73|1995.55|1986.85|1995.2|1986.5|18
1626961220000|2021-07-22 13:40:20|1995.38|1986.68|1996.63|1987.93|1996.64|1987.94|1995.32|1986.62|22
1626961230000|2021-07-22 13:40:30|1996.65|1987.95|1996.56|1987.86|1996.65|1987.95|1996.56|1987.86|7
1626961240000|2021-07-22 13:40:40|1996.61|1987.91|1996.68|1987.98|1996.77|1988.07|1996.61|1987.91|10
1626961250000|2021-07-22 13:40:50|1996.91|1988.21|1996.6|1987.9|1997.21|1988.51|1996.25|1987.55|17
1626961260000|2021-07-22 13:41:00|1996.36|1987.66|1996.12|1987.42|1996.46|1987.76|1996.01|1987.31|17
1626961270000|2021-07-22 13:41:10|1996.15|1987.45|1995.58|1986.88|1996.48|1987.78|1995.2|1986.5|16
1626961280000|2021-07-22 13:41:20|1995.69|1986.99|1993.44|1984.74|1995.69|1986.99|1993.42|1984.72|27
1626961290000|2021-07-22 13:41:30|1993.54|1984.84|1992.01|1983.31|1993.66|1984.96|1991.9|1983.2|21
1626961300000|2021-07-22 13:41:40|1991.82|1983.12|1992.86|1984.16|1992.95|1984.25|1991.82|1983.12|26
1626961310000|2021-07-22 13:41:50|1992.89|1984.19|1992.47|1983.77|1993|1984.3|1992.21|1983.51|21
1626961320000|2021-07-22 13:42:00|1992.37|1983.67|1993.83|1985.13|1993.88|1985.18|1992.37|1983.67|27
1626961330000|2021-07-22 13:42:10|1993.77|1985.07|1993.98|1985.28|1994.08|1985.38|1993.77|1985.07|17
1626961340000|2021-07-22 13:42:20|1993.96|1985.26|1994.31|1985.61|1994.57|1985.87|1993.96|1985.26|13
1626961350000|2021-07-22 13:42:30|1994.03|1985.33|1993.68|1984.98|1994.15|1985.45|1993.68|1984.98|25
1626961360000|2021-07-22 13:42:40|1993.65|1984.95|1993.68|1984.98|1993.96|1985.26|1993.34|1984.64|24
1626961370000|2021-07-22 13:42:50|1993.79|1985.09|1994.08|1985.38|1994.18|1985.48|1993.51|1984.81|21
1626961380000|2021-07-22 13:43:00|1994.06|1985.36|1993.49|1984.79|1994.24|1985.54|1993.41|1984.71|20
1626961390000|2021-07-22 13:43:10|1993.47|1984.77|1993|1984.3|1993.49|1984.79|1993|1984.3|16
1626961400000|2021-07-22 13:43:20|1993.04|1984.34|1993.43|1984.73|1993.76|1985.06|1993.01|1984.31|23
1626961410000|2021-07-22 13:43:30|1993.13|1984.43|1992.52|1983.82|1993.13|1984.43|1992.37|1983.67|16
1626961420000|2021-07-22 13:43:40|1992.78|1984.08|1993.37|1984.67|1993.37|1984.67|1992.43|1983.73|11
1626961430000|2021-07-22 13:43:50|1993.35|1984.65|1993.55|1984.85|1993.81|1985.11|1993.28|1984.58|26
1626961440000|2021-07-22 13:44:00|1993.65|1984.95|1992.6|1983.9|1993.65|1984.95|1992.34|1983.64|20
1626961450000|2021-07-22 13:44:10|1992.4|1983.7|1992.8|1984.1|1993.21|1984.51|1992.4|1983.7|25
1626961460000|2021-07-22 13:44:20|1992.55|1983.85|1992.44|1983.74|1992.88|1984.18|1992.36|1983.66|22
1626961470000|2021-07-22 13:44:30|1992.5|1983.8|1992.44|1983.74|1992.56|1983.86|1992.36|1983.66|11
1626961480000|2021-07-22 13:44:40|1992.43|1983.73|1992.37|1983.67|1992.44|1983.74|1992.36|1983.66|7
1626961490000|2021-07-22 13:44:50|1992.36|1983.66|1992.28|1983.58|1992.7|1984|1992.19|1983.49|17
1626961500000|2021-07-22 13:45:00|1993.23|1984.53|1994.27|1985.57|1994.27|1985.57|1992.87|1984.17|17
1626961510000|2021-07-22 13:45:10|1994.22|1985.52|1994.25|1985.55|1994.28|1985.58|1993.48|1984.78|12
1626961520000|2021-07-22 13:45:20|1994.15|1985.45|1993.94|1985.24|1994.28|1985.58|1993.94|1985.24|19
1626961530000|2021-07-22 13:45:30|1993.89|1985.19|1994.27|1985.57|1994.31|1985.61|1993.89|1985.19|8
1626961540000|2021-07-22 13:45:40|1993.93|1985.23|1993.43|1984.73|1994.12|1985.42|1993.35|1984.65|15
1626961550000|2021-07-22 13:45:50|1993.4|1984.7|1992.67|1983.97|1993.56|1984.86|1992.41|1983.71|24
1626961560000|2021-07-22 13:46:00|1993.24|1984.54|1992.84|1984.14|1993.39|1984.69|1992.84|1984.14|29
1626961570000|2021-07-22 13:46:10|1993.14|1984.44|1992.6|1983.9|1993.14|1984.44|1992.33|1983.63|32
1626961580000|2021-07-22 13:46:20|1992.45|1983.75|1992.65|1983.95|1992.7|1984|1992.45|1983.75|37
1626961590000|2021-07-22 13:46:30|1993.05|1984.35|1992.53|1983.83|1993.15|1984.45|1992.5|1983.8|38
1626961600000|2021-07-22 13:46:40|1992.55|1983.85|1992.3|1983.6|1992.72|1984.02|1992.2|1983.5|29
1626961610000|2021-07-22 13:46:50|1992.59|1983.89|1992.76|1984.06|1992.96|1984.26|1992.52|1983.82|24
1626961620000|2021-07-22 13:47:00|1992.77|1984.07|1992.47|1983.77|1992.82|1984.12|1992.41|1983.71|27
1626961630000|2021-07-22 13:47:10|1992.43|1983.73|1993.13|1984.43|1993.58|1984.88|1992.43|1983.73|36
1626961640000|2021-07-22 13:47:20|1993.16|1984.46|1993.47|1984.77|1993.58|1984.88|1993.16|1984.46|15
1626961650000|2021-07-22 13:47:30|1993.51|1984.81|1993.47|1984.77|1993.52|1984.82|1993.44|1984.74|17
1626961660000|2021-07-22 13:47:40|1993.58|1984.88|1993.19|1984.49|1993.58|1984.88|1993.01|1984.31|21
1626961670000|2021-07-22 13:47:50|1993.28|1984.58|1992.85|1984.15|1993.58|1984.88|1992.78|1984.08|12
1626961680000|2021-07-22 13:48:00|1992.78|1984.08|1992.89|1984.19|1992.96|1984.26|1992.78|1984.08|10
1626961690000|2021-07-22 13:48:10|1992.83|1984.13|1993.21|1984.51|1993.21|1984.51|1992.83|1984.13|3
1626961700000|2021-07-22 13:48:20|1993.08|1984.38|1993.04|1984.34|1993.09|1984.39|1992.89|1984.19|20
1626961710000|2021-07-22 13:48:30|1993.11|1984.41|1993.39|1984.69|1993.39|1984.69|1993.04|1984.34|18
1626961720000|2021-07-22 13:48:40|1993.74|1985.04|1992.82|1984.12|1993.85|1985.15|1992.82|1984.12|29
1626961730000|2021-07-22 13:48:50|1992.85|1984.15|1993.33|1984.63|1993.37|1984.67|1992.75|1984.05|32
1626961740000|2021-07-22 13:49:00|1993.39|1984.69|1993.42|1984.72|1993.58|1984.88|1992.86|1984.16|20
1626961750000|2021-07-22 13:49:10|1992.84|1984.14|1993.02|1984.32|1993.13|1984.43|1992.73|1984.03|32
1626961760000|2021-07-22 13:49:20|1993.06|1984.36|1992.92|1984.22|1993.06|1984.36|1992.86|1984.16|12
1626961770000|2021-07-22 13:49:30|1992.83|1984.13|1993.18|1984.48|1993.39|1984.69|1992.83|1984.13|13
1626961780000|2021-07-22 13:49:40|1993.23|1984.53|1993.29|1984.59|1993.53|1984.83|1993.23|1984.53|27
1626961790000|2021-07-22 13:49:50|1993.3|1984.6|1993.31|1984.61|1993.36|1984.66|1993.23|1984.53|11
1626961800000|2021-07-22 13:50:00|1993.36|1984.66|1992.7|1984|1993.36|1984.66|1992.2|1983.5|15
1626961810000|2021-07-22 13:50:10|1992.75|1984.05|1993.22|1984.52|1993.4|1984.7|1992.7|1984|19
1626961820000|2021-07-22 13:50:20|1993.37|1984.67|1993.59|1984.89|1993.6|1984.9|1993.29|1984.59|19
1626961830000|2021-07-22 13:50:30|1993.58|1984.88|1993.38|1984.68|1993.82|1985.12|1993.38|1984.68|16
1626961840000|2021-07-22 13:50:40|1993.41|1984.71|1993.78|1985.08|1993.78|1985.08|1993.3|1984.6|27
1626961850000|2021-07-22 13:50:50|1993.97|1985.27|1994.9|1986.2|1994.96|1986.26|1993.97|1985.27|33
1626961860000|2021-07-22 13:51:00|1994.98|1986.28|1994.54|1985.84|1995.01|1986.31|1993.88|1985.18|35
1626961870000|2021-07-22 13:51:10|1994.57|1985.87|1994.07|1985.37|1994.57|1985.87|1993.99|1985.29|29
1626961880000|2021-07-22 13:51:20|1994.06|1985.36|1994.09|1985.39|1994.24|1985.54|1994.01|1985.31|22
1626961890000|2021-07-22 13:51:30|1994.22|1985.52|1994.4|1985.7|1994.46|1985.76|1994.22|1985.52|23
1626961900000|2021-07-22 13:51:40|1994.39|1985.69|1994.41|1985.71|1994.47|1985.77|1994.32|1985.62|21
1626961910000|2021-07-22 13:51:50|1994.47|1985.77|1995.68|1986.98|1995.78|1987.08|1994.45|1985.75|16
1626961920000|2021-07-22 13:52:00|1995.67|1986.97|1995.36|1986.66|1995.67|1986.97|1995.25|1986.55|18
1626961930000|2021-07-22 13:52:10|1995.35|1986.65|1995.31|1986.61|1995.35|1986.65|1994.97|1986.27|21
1626961940000|2021-07-22 13:52:20|1995.32|1986.62|1995.88|1987.18|1995.88|1987.18|1995.32|1986.62|16
1626961950000|2021-07-22 13:52:30|1995.79|1987.09|1997.5|1988.8|1997.64|1988.94|1995.79|1987.09|30
1626961960000|2021-07-22 13:52:40|1997.52|1988.82|1996.81|1988.11|1997.52|1988.82|1996.76|1988.06|25
1626961970000|2021-07-22 13:52:50|1996.84|1988.14|1996.81|1988.11|1996.88|1988.18|1996.7|1988|27
1626961980000|2021-07-22 13:53:00|1996.79|1988.09|1996.18|1987.48|1996.79|1988.09|1995.77|1987.07|24
1626961990000|2021-07-22 13:53:10|1996.08|1987.38|1996.75|1988.05|1996.75|1988.05|1995.82|1987.12|26
1626962000000|2021-07-22 13:53:20|1996.28|1987.58|1996.42|1987.72|1996.78|1988.08|1996.28|1987.58|16
1626962010000|2021-07-22 13:53:30|1996.48|1987.78|1996.17|1987.47|1996.5|1987.8|1996.14|1987.44|12
1626962020000|2021-07-22 13:53:40|1996.46|1987.76|1996.25|1987.55|1996.9|1988.2|1995.91|1987.21|16
1626962030000|2021-07-22 13:53:50|1996.3|1987.6|1996.09|1987.39|1996.54|1987.84|1996.03|1987.33|16
1626962040000|2021-07-22 13:54:00|1996.04|1987.34|1995.54|1986.84|1996.23|1987.53|1995.5|1986.8|18
1626962050000|2021-07-22 13:54:10|1995.5|1986.8|1994.9|1986.2|1995.6|1986.9|1994.9|1986.2|20
1626962060000|2021-07-22 13:54:20|1995.02|1986.32|1995.12|1986.42|1995.17|1986.47|1994.97|1986.27|11
1626962070000|2021-07-22 13:54:30|1995.23|1986.53|1995.11|1986.41|1995.74|1987.04|1994.97|1986.27|19
1626962080000|2021-07-22 13:54:40|1995.16|1986.46|1992.74|1984.04|1995.55|1986.85|1992.5|1983.8|31
1626962090000|2021-07-22 13:54:50|1992.81|1984.11|1992|1983.3|1993.36|1984.66|1991.71|1983.01|34
1626962100000|2021-07-22 13:55:00|1991.66|1982.96|1990.91|1982.21|1991.7|1983|1990.72|1982.02|29
1626962110000|2021-07-22 13:55:10|1990.92|1982.22|1990.65|1981.95|1990.99|1982.29|1990.59|1981.89|23
1626962120000|2021-07-22 13:55:20|1990.8|1982.1|1990.87|1982.17|1990.99|1982.29|1990.77|1982.07|23
1626962130000|2021-07-22 13:55:30|1990.86|1982.16|1990.65|1981.95|1991.14|1982.44|1990.65|1981.95|24
1626962140000|2021-07-22 13:55:40|1990.71|1982.01|1991.05|1982.35|1991.06|1982.36|1990.71|1982.01|21
1626962150000|2021-07-22 13:55:50|1991.12|1982.42|1990.84|1982.14|1991.12|1982.42|1990.82|1982.12|10
1626962160000|2021-07-22 13:56:00|1990.82|1982.12|1992.09|1983.39|1992.09|1983.39|1990.76|1982.06|18
1626962170000|2021-07-22 13:56:10|1992.1|1983.4|1992.38|1983.68|1992.61|1983.91|1992.08|1983.38|25
1626962180000|2021-07-22 13:56:20|1992.37|1983.67|1992.11|1983.41|1992.51|1983.81|1991.72|1983.02|19
1626962190000|2021-07-22 13:56:30|1992.03|1983.33|1991.48|1982.78|1992.05|1983.35|1991.28|1982.58|23
1626962200000|2021-07-22 13:56:40|1991.57|1982.87|1991.64|1982.94|1991.65|1982.95|1991.19|1982.49|26
1626962210000|2021-07-22 13:56:50|1991.65|1982.95|1992.14|1983.44|1993.26|1984.56|1991.65|1982.95|32
1626962220000|2021-07-22 13:57:00|1992.15|1983.45|1992.42|1983.72|1992.54|1983.84|1991.97|1983.27|23
1626962230000|2021-07-22 13:57:10|1992.36|1983.66|1992.16|1983.46|1992.47|1983.77|1992|1983.3|24
1626962240000|2021-07-22 13:57:20|1992.23|1983.53|1992.04|1983.34|1992.23|1983.53|1992.02|1983.32|18
1626962250000|2021-07-22 13:57:30|1991.99|1983.29|1991.46|1982.76|1991.99|1983.29|1991.44|1982.74|19
1626962260000|2021-07-22 13:57:40|1991.5|1982.8|1991.84|1983.14|1991.93|1983.23|1991.5|1982.8|13
1626962270000|2021-07-22 13:57:50|1991.93|1983.23|1992|1983.3|1992|1983.3|1991.9|1983.2|6
1626962280000|2021-07-22 13:58:00|1991.99|1983.29|1991.94|1983.24|1992.04|1983.34|1991.01|1982.31|12
1626962290000|2021-07-22 13:58:10|1991.61|1982.91|1992|1983.3|1992.1|1983.4|1991.01|1982.31|22
1626962300000|2021-07-22 13:58:20|1991.85|1983.15|1991.33|1982.63|1992.3|1983.6|1991.28|1982.58|21
1626962310000|2021-07-22 13:58:30|1991.45|1982.75|1992.69|1983.99|1992.69|1983.99|1991.38|1982.68|26
1626962320000|2021-07-22 13:58:40|1992.56|1983.86|1992.75|1984.05|1992.88|1984.18|1992.26|1983.56|27
1626962330000|2021-07-22 13:58:50|1992.8|1984.1|1994.64|1985.94|1994.87|1986.17|1992.8|1984.1|25
1626962340000|2021-07-22 13:59:00|1994.62|1985.92|1994.44|1985.74|1994.95|1986.25|1994.3|1985.6|24
1626962350000|2021-07-22 13:59:10|1994.55|1985.85|1994.31|1985.61|1994.55|1985.85|1994.22|1985.52|11
1626962360000|2021-07-22 13:59:20|1994.32|1985.62|1994.42|1985.72|1994.42|1985.72|1994.32|1985.62|10
1626962370000|2021-07-22 13:59:30|1994.53|1985.83|1995.42|1986.72|1995.42|1986.72|1994.49|1985.79|19
1626962380000|2021-07-22 13:59:40|1995.32|1986.62|1995.29|1986.59|1995.39|1986.69|1995.08|1986.38|15
1626962390000|2021-07-22 13:59:50|1995.16|1986.46|1995.19|1986.49|1995.35|1986.65|1995.08|1986.38|23
1626962400000|2021-07-22 14:00:00|1995.2|1986.5|1994.33|1985.63|1995.2|1986.5|1994.2|1985.5|29
1626962410000|2021-07-22 14:00:10|1994.3|1985.6|1994.3|1985.6|1994.6|1985.9|1994.23|1985.53|34
1626962420000|2021-07-22 14:00:20|1994.42|1985.72|1994.46|1985.76|1994.5|1985.8|1994.3|1985.6|25
1626962430000|2021-07-22 14:00:30|1994.42|1985.72|1996.01|1987.31|1996.01|1987.31|1994.34|1985.64|21
1626962440000|2021-07-22 14:00:40|1996.21|1987.51|1997.36|1988.66|1997.6|1988.9|1996.07|1987.37|26
1626962450000|2021-07-22 14:00:50|1997.34|1988.64|1996.33|1987.63|1997.34|1988.64|1996.24|1987.54|10
1626962460000|2021-07-22 14:01:00|1996.28|1987.58|1997.42|1988.72|1997.8|1989.1|1996.28|1987.58|15
1626962470000|2021-07-22 14:01:10|1997.32|1988.62|1996.19|1987.49|1997.34|1988.64|1996.16|1987.46|19
1626962480000|2021-07-22 14:01:20|1996.18|1987.48|1996.73|1988.03|1996.73|1988.03|1996.12|1987.42|17
1626962490000|2021-07-22 14:01:30|1996.7|1988|1995.73|1987.03|1996.88|1988.18|1995.47|1986.77|26
1626962500000|2021-07-22 14:01:40|1995.6|1986.9|1995.63|1986.93|1995.76|1987.06|1995.36|1986.66|21
1626962510000|2021-07-22 14:01:50|1995.64|1986.94|1995.31|1986.61|1995.64|1986.94|1995.31|1986.61|16
1626962520000|2021-07-22 14:02:00|1995.21|1986.51|1994.71|1986.01|1995.21|1986.51|1994.36|1985.66|23
1626962530000|2021-07-22 14:02:10|1994.72|1986.02|1994.68|1985.98|1994.8|1986.1|1994.53|1985.83|20
1626962540000|2021-07-22 14:02:20|1994.67|1985.97|1992.49|1983.79|1994.67|1985.97|1992.49|1983.79|30
1626962550000|2021-07-22 14:02:30|1992.72|1984.02|1992.72|1984.02|1992.75|1984.05|1992.72|1984.02|5
1626962560000|2021-07-22 14:02:40|1992.75|1984.05|1992.38|1983.68|1992.75|1984.05|1992.19|1983.49|15
1626962570000|2021-07-22 14:02:50|1992.37|1983.67|1991.79|1983.09|1992.37|1983.67|1991.61|1982.91|21
1626962580000|2021-07-22 14:03:00|1991.76|1983.06|1990.2|1981.5|1991.9|1983.2|1990.02|1981.32|29
1626962590000|2021-07-22 14:03:10|1990.19|1981.49|1989.88|1981.18|1990.27|1981.57|1989.78|1981.08|32
1626962600000|2021-07-22 14:03:20|1989.78|1981.08|1989.54|1980.84|1990.12|1981.42|1989.08|1980.38|31
1626962610000|2021-07-22 14:03:30|1989.63|1980.93|1988.96|1980.26|1989.63|1980.93|1988.92|1980.22|31
1626962620000|2021-07-22 14:03:40|1989.1|1980.4|1989.3|1980.6|1989.93|1981.23|1988.97|1980.27|36
1626962630000|2021-07-22 14:03:50|1989.29|1980.59|1989.47|1980.77|1989.86|1981.16|1989.23|1980.53|36
1626962640000|2021-07-22 14:04:00|1989.64|1980.94|1990.6|1981.9|1990.6|1981.9|1989.37|1980.67|33
1626962650000|2021-07-22 14:04:10|1990.58|1981.88|1990.77|1982.07|1991.28|1982.58|1990.5|1981.8|35
1626962660000|2021-07-22 14:04:20|1990.57|1981.87|1991.24|1982.54|1991.29|1982.59|1990.57|1981.87|27
1626962670000|2021-07-22 14:04:30|1991.26|1982.56|1990.86|1982.16|1991.26|1982.56|1990.46|1981.76|28
1626962680000|2021-07-22 14:04:40|1990.87|1982.17|1990.74|1982.04|1990.93|1982.23|1990.74|1982.04|29
1626962690000|2021-07-22 14:04:50|1990.58|1981.88|1990.3|1981.6|1990.64|1981.94|1990.18|1981.48|18
1626962700000|2021-07-22 14:05:00|1990.31|1981.61|1989.62|1980.92|1990.4|1981.7|1989.36|1980.66|26
1626962710000|2021-07-22 14:05:10|1989.63|1980.93|1990.88|1982.18|1990.88|1982.18|1989.63|1980.93|33
1626962720000|2021-07-22 14:05:20|1990.73|1982.03|1990.38|1981.68|1990.74|1982.04|1990.38|1981.68|25
1626962730000|2021-07-22 14:05:30|1990.36|1981.66|1989.81|1981.11|1990.36|1981.66|1989.65|1980.95|28
1626962740000|2021-07-22 14:05:40|1989.84|1981.14|1989.34|1980.64|1990.08|1981.38|1989.14|1980.44|36
1626962750000|2021-07-22 14:05:50|1989.33|1980.63|1989.42|1980.72|1989.54|1980.84|1989.3|1980.6|30
1626962760000|2021-07-22 14:06:00|1989.46|1980.76|1989.36|1980.66|1989.62|1980.92|1989.33|1980.63|27
1626962770000|2021-07-22 14:06:10|1989.35|1980.65|1987.73|1979.03|1989.35|1980.65|1987.73|1979.03|28
1626962780000|2021-07-22 14:06:20|1987.69|1978.99|1986.6|1977.9|1987.69|1978.99|1986.09|1977.39|36
1626962790000|2021-07-22 14:06:30|1986.56|1977.86|1986.52|1977.82|1986.71|1978.01|1986.11|1977.41|29
1626962800000|2021-07-22 14:06:40|1986.57|1977.87|1988.43|1979.73|1988.58|1979.88|1986.53|1977.83|34
1626962810000|2021-07-22 14:06:50|1988.57|1979.87|1988.97|1980.27|1989.17|1980.47|1988.35|1979.65|35
1626962820000|2021-07-22 14:07:00|1989.06|1980.36|1989.48|1980.78|1989.65|1980.95|1988.96|1980.26|27
1626962830000|2021-07-22 14:07:10|1989.54|1980.84|1990.77|1982.07|1990.77|1982.07|1989.52|1980.82|28
1626962840000|2021-07-22 14:07:20|1990.72|1982.02|1991.2|1982.5|1991.24|1982.54|1990.62|1981.92|30
1626962850000|2021-07-22 14:07:30|1991.23|1982.53|1990.34|1981.64|1991.9|1983.2|1990.26|1981.56|32
1626962860000|2021-07-22 14:07:40|1990.46|1981.76|1991.23|1982.53|1991.48|1982.78|1990.35|1981.65|37
1626962870000|2021-07-22 14:07:50|1991.3|1982.6|1991.31|1982.61|1991.72|1983.02|1991.22|1982.52|33
1626962880000|2021-07-22 14:08:00|1991.3|1982.6|1991.16|1982.46|1991.3|1982.6|1990.4|1981.7|35
1626962890000|2021-07-22 14:08:10|1991.19|1982.49|1991.14|1982.44|1991.2|1982.5|1990.96|1982.26|15
1626962900000|2021-07-22 14:08:20|1991.12|1982.42|1991.54|1982.84|1991.54|1982.84|1991.08|1982.38|18
1626962910000|2021-07-22 14:08:30|1991.49|1982.79|1991.54|1982.84|1991.55|1982.85|1991.29|1982.59|18
1626962920000|2021-07-22 14:08:40|1991.51|1982.81|1991.35|1982.65|1991.67|1982.97|1991.31|1982.61|12
1626962930000|2021-07-22 14:08:50|1991.22|1982.52|1991.39|1982.69|1991.51|1982.81|1991.21|1982.51|32
1626962940000|2021-07-22 14:09:00|1991.38|1982.68|1990.93|1982.23|1991.44|1982.74|1990.84|1982.14|29
1626962950000|2021-07-22 14:09:10|1990.68|1981.98|1990.42|1981.72|1990.93|1982.23|1990.42|1981.72|24
1626962960000|2021-07-22 14:09:20|1990.4|1981.7|1990.95|1982.25|1991.16|1982.46|1990.4|1981.7|29
1626962970000|2021-07-22 14:09:30|1990.97|1982.27|1991.47|1982.77|1991.47|1982.77|1990.92|1982.22|22
1626962980000|2021-07-22 14:09:40|1991.17|1982.47|1991.46|1982.76|1991.51|1982.81|1991.17|1982.47|24
1626962990000|2021-07-22 14:09:50|1991.38|1982.68|1991.55|1982.85|1991.55|1982.85|1991.32|1982.62|19
1626963000000|2021-07-22 14:10:00|1991.56|1982.86|1990.57|1981.87|1991.57|1982.87|1990.57|1981.87|12
1626963010000|2021-07-22 14:10:10|1991.28|1982.58|1991.67|1982.97|1992.13|1983.43|1991.18|1982.48|25
1626963020000|2021-07-22 14:10:20|1991.55|1982.85|1992.54|1983.84|1992.62|1983.92|1991.47|1982.77|33
1626963030000|2021-07-22 14:10:30|1992.55|1983.85|1993.46|1984.76|1993.46|1984.76|1992.55|1983.85|27
1626963040000|2021-07-22 14:10:40|1993.48|1984.78|1993.75|1985.05|1993.93|1985.23|1993.47|1984.77|22
1626963050000|2021-07-22 14:10:50|1993.67|1984.97|1993.97|1985.27|1993.97|1985.27|1992.82|1984.12|18
1626963060000|2021-07-22 14:11:00|1994.2|1985.5|1994.16|1985.46|1994.25|1985.55|1994.04|1985.34|19
1626963070000|2021-07-22 14:11:10|1994.15|1985.45|1993.68|1984.98|1994.3|1985.6|1993.68|1984.98|22
1626963080000|2021-07-22 14:11:20|1993.67|1984.97|1992.83|1984.13|1993.67|1984.97|1992.75|1984.05|22
1626963090000|2021-07-22 14:11:30|1993|1984.3|1993.12|1984.42|1993.19|1984.49|1992.95|1984.25|15
1626963100000|2021-07-22 14:11:40|1993.14|1984.44|1993.84|1985.14|1993.84|1985.14|1993.09|1984.39|23
1626963110000|2021-07-22 14:11:50|1993.81|1985.11|1993.85|1985.15|1993.88|1985.18|1993.81|1985.11|4
1626963120000|2021-07-22 14:12:00|1993.84|1985.14|1992.58|1983.88|1993.84|1985.14|1992.45|1983.75|25
1626963130000|2021-07-22 14:12:10|1992.56|1983.86|1992.22|1983.52|1992.79|1984.09|1992.2|1983.5|33
1626963140000|2021-07-22 14:12:20|1992.2|1983.5|1991.82|1983.12|1992.23|1983.53|1991.82|1983.12|18
1626963150000|2021-07-22 14:12:30|1991.95|1983.25|1991.09|1982.39|1991.95|1983.25|1990.76|1982.06|31
1626963160000|2021-07-22 14:12:40|1991.1|1982.4|1991.2|1982.5|1991.85|1983.15|1990.99|1982.29|28
1626963170000|2021-07-22 14:12:50|1990.9|1982.2|1991.11|1982.41|1991.23|1982.53|1990.84|1982.14|32
1626963180000|2021-07-22 14:13:00|1991|1982.3|1990.91|1982.21|1991.04|1982.34|1990.91|1982.21|24
1626963190000|2021-07-22 14:13:10|1990.88|1982.18|1992.07|1983.37|1992.13|1983.43|1990.88|1982.18|21
1626963200000|2021-07-22 14:13:20|1992.08|1983.38|1992.5|1983.8|1992.5|1983.8|1991.54|1982.84|33
1626963210000|2021-07-22 14:13:30|1992.44|1983.74|1992.24|1983.54|1992.64|1983.94|1992.24|1983.54|19
1626963220000|2021-07-22 14:13:40|1992.1|1983.4|1991.69|1982.99|1992.1|1983.4|1991.65|1982.95|25
1626963230000|2021-07-22 14:13:50|1991.81|1983.11|1992.06|1983.36|1992.14|1983.44|1991.81|1983.11|18
1626963240000|2021-07-22 14:14:00|1992.05|1983.35|1992.12|1983.42|1992.12|1983.42|1992.05|1983.35|6
1626963250000|2021-07-22 14:14:10|1992.05|1983.35|1992.23|1983.53|1992.4|1983.7|1991.91|1983.21|17
1626963260000|2021-07-22 14:14:20|1992.25|1983.55|1992.17|1983.47|1992.33|1983.63|1992.1|1983.4|26
1626963270000|2021-07-22 14:14:30|1992.15|1983.45|1992.38|1983.68|1992.53|1983.83|1992.13|1983.43|19
1626963280000|2021-07-22 14:14:40|1992.36|1983.66|1992.66|1983.96|1992.76|1984.06|1992.36|1983.66|26
1626963290000|2021-07-22 14:14:50|1992.63|1983.93|1993.47|1984.77|1993.68|1984.98|1992.61|1983.91|29
1626963300000|2021-07-22 14:15:00|1993.45|1984.75|1991.63|1982.93|1993.45|1984.75|1991.63|1982.93|28
1626963310000|2021-07-22 14:15:10|1991.69|1982.99|1991.7|1983|1991.7|1983|1991.61|1982.91|4
1626963320000|2021-07-22 14:15:20|1991.66|1982.96|1992.22|1983.52|1992.22|1983.52|1991.17|1982.47|15
1626963330000|2021-07-22 14:15:30|1991.82|1983.12|1993.03|1984.33|1993.03|1984.33|1991.77|1983.07|18
1626963340000|2021-07-22 14:15:40|1992.99|1984.29|1993.57|1984.87|1993.6|1984.9|1992.99|1984.29|32
1626963350000|2021-07-22 14:15:50|1993.58|1984.88|1993.92|1985.22|1994.08|1985.38|1993.39|1984.69|29
1626963360000|2021-07-22 14:16:00|1993.93|1985.23|1994.38|1985.68|1994.39|1985.69|1993.82|1985.12|27
1626963370000|2021-07-22 14:16:10|1994.37|1985.67|1996.04|1987.34|1996.04|1987.34|1994.37|1985.67|17
1626963380000|2021-07-22 14:16:20|1996.08|1987.38|1997.03|1988.33|1997.33|1988.63|1996.04|1987.34|35
1626963390000|2021-07-22 14:16:30|1997.09|1988.39|1996.8|1988.1|1997.87|1989.17|1996.8|1988.1|35
1626963400000|2021-07-22 14:16:40|1996.77|1988.07|1997.55|1988.85|1998.04|1989.34|1996.69|1987.99|31
1626963410000|2021-07-22 14:16:50|1997.58|1988.88|1997.48|1988.78|1997.58|1988.88|1996.26|1987.56|36
1626963420000|2021-07-22 14:17:00|1997.93|1989.23|1996.77|1988.07|1997.93|1989.23|1996.76|1988.06|24
1626963430000|2021-07-22 14:17:10|1996.7|1988|1997.53|1988.83|1997.53|1988.83|1996.7|1988|24
1626963440000|2021-07-22 14:17:20|1997.48|1988.78|1997.32|1988.62|1997.54|1988.84|1997.07|1988.37|19
1626963450000|2021-07-22 14:17:30|1997.23|1988.53|1997.2|1988.5|1997.32|1988.62|1997.16|1988.46|23
1626963460000|2021-07-22 14:17:40|1997.24|1988.54|1997.28|1988.58|1997.4|1988.7|1997.01|1988.31|19
1626963470000|2021-07-22 14:17:50|1997.27|1988.57|1997.7|1989|1997.7|1989|1997.19|1988.49|25
1626963480000|2021-07-22 14:18:00|1997.78|1989.08|1996.89|1988.19|1997.98|1989.28|1996.5|1987.8|38
1626963490000|2021-07-22 14:18:10|1996.93|1988.23|1997.07|1988.37|1997.36|1988.66|1996.89|1988.19|34
1626963500000|2021-07-22 14:18:20|1997|1988.3|1997.43|1988.73|1997.59|1988.89|1997|1988.3|31
1626963510000|2021-07-22 14:18:30|1997.42|1988.72|1997.71|1989.01|1997.85|1989.15|1997.34|1988.64|26
1626963520000|2021-07-22 14:18:40|1997.73|1989.03|1998.89|1990.19|1998.89|1990.19|1997.71|1989.01|26
1626963530000|2021-07-22 14:18:50|1999.4|1990.7|1998.64|1989.94|2000.02|1991.32|1998.17|1989.47|32
1626963540000|2021-07-22 14:19:00|1999.34|1990.64|1999.69|1990.99|2000.11|1991.41|1998.86|1990.16|29
1626963550000|2021-07-22 14:19:10|1999.7|1991|1998.66|1989.96|1999.7|1991|1998.48|1989.78|35
1626963560000|2021-07-22 14:19:20|1998.69|1989.99|1998.15|1989.45|1999.1|1990.4|1997.97|1989.27|33
1626963570000|2021-07-22 14:19:30|1998.17|1989.47|1997.91|1989.21|1998.26|1989.56|1997.31|1988.61|26
1626963580000|2021-07-22 14:19:40|1997.8|1989.1|1997.88|1989.18|1998.16|1989.46|1997.7|1989|29
1626963590000|2021-07-22 14:19:50|1997.89|1989.19|1998.03|1989.33|1998.13|1989.43|1997.71|1989.01|26
1626963600000|2021-07-22 14:20:00|1998.11|1989.41|1997.69|1988.99|1998.11|1989.41|1997.48|1988.78|16
1626963610000|2021-07-22 14:20:10|1997.67|1988.97|1998.5|1989.8|1998.58|1989.88|1997.45|1988.75|24
1626963620000|2021-07-22 14:20:20|1998.53|1989.83|1998.54|1989.84|1998.76|1990.06|1998.5|1989.8|14
1626963630000|2021-07-22 14:20:30|1998.6|1989.9|1998.82|1990.12|1998.85|1990.15|1998.6|1989.9|13
1626963640000|2021-07-22 14:20:40|1998.81|1990.11|1999.03|1990.33|1999.43|1990.73|1998.81|1990.11|19
1626963650000|2021-07-22 14:20:50|1999|1990.3|1999.12|1990.42|1999.17|1990.47|1998.87|1990.17|16
1626963660000|2021-07-22 14:21:00|1999|1990.3|1998.86|1990.16|1999.04|1990.34|1998.85|1990.15|22
1626963670000|2021-07-22 14:21:10|1998.9|1990.2|1998.8|1990.1|1998.99|1990.29|1998.8|1990.1|6
1626963680000|2021-07-22 14:21:20|1998.98|1990.28|1998.65|1989.95|1998.98|1990.28|1998.65|1989.95|5
1626963690000|2021-07-22 14:21:30|1998.57|1989.87|1998.71|1990.01|1998.71|1990.01|1998.57|1989.87|9
1626963700000|2021-07-22 14:21:40|1998.65|1989.95|1998.84|1990.14|1999|1990.3|1998.65|1989.95|12
1626963710000|2021-07-22 14:21:50|1998.87|1990.17|1998.91|1990.21|1998.91|1990.21|1998.87|1990.17|5
1626963720000|2021-07-22 14:22:00|1998.89|1990.19|1998.93|1990.23|1998.97|1990.27|1998.63|1989.93|14
1626963730000|2021-07-22 14:22:10|1999.21|1990.51|1999.66|1990.96|2000.48|1991.78|1999.17|1990.47|35
1626963740000|2021-07-22 14:22:20|1999.7|1991|1999.68|1990.98|1999.9|1991.2|1999.48|1990.78|26
1626963750000|2021-07-22 14:22:30|1999.76|1991.06|1999.89|1991.19|1999.93|1991.23|1999.55|1990.85|25
1626963760000|2021-07-22 14:22:40|1999.86|1991.16|1999.37|1990.67|1999.86|1991.16|1999.17|1990.47|24
1626963770000|2021-07-22 14:22:50|1999.18|1990.48|1999.03|1990.33|1999.36|1990.66|1999.03|1990.33|17
1626963780000|2021-07-22 14:23:00|1998.9|1990.2|1999.82|1991.12|1999.84|1991.14|1998.79|1990.09|28
1626963790000|2021-07-22 14:23:10|1999.83|1991.13|2000.48|1991.78|2000.54|1991.84|1999.83|1991.13|18
1626963800000|2021-07-22 14:23:20|2000.47|1991.77|2000.48|1991.78|2000.52|1991.82|2000.47|1991.77|8
1626963810000|2021-07-22 14:23:30|2000.5|1991.8|2000.42|1991.72|2000.52|1991.82|2000.36|1991.66|11
1626963820000|2021-07-22 14:23:40|2000.41|1991.71|2003.23|1994.53|2004.13|1995.43|2000.04|1991.34|16
1626963830000|2021-07-22 14:23:50|2003.08|1994.38|2003.3|1994.6|2003.48|1994.78|2002.8|1994.1|26
1626963840000|2021-07-22 14:24:00|2003.4|1994.7|2004.57|1995.87|2004.72|1996.02|2003.4|1994.7|25
1626963850000|2021-07-22 14:24:10|2004.65|1995.95|2003.48|1994.78|2005.01|1996.31|2003.39|1994.69|26
1626963860000|2021-07-22 14:24:20|2003.44|1994.74|2002.58|1993.88|2003.44|1994.74|2002.36|1993.66|31
1626963870000|2021-07-22 14:24:30|2002.56|1993.86|2000.98|1992.28|2002.59|1993.89|2000.98|1992.28|24
1626963880000|2021-07-22 14:24:40|2000.96|1992.26|2000.8|1992.1|2001.36|1992.66|2000.75|1992.05|26
1626963890000|2021-07-22 14:24:50|2000.78|1992.08|2001.36|1992.66|2002.17|1993.47|2000.78|1992.08|30
1626963900000|2021-07-22 14:25:00|2001.37|1992.67|2000.72|1992.02|2001.37|1992.67|2000.71|1992.01|15
1626963910000|2021-07-22 14:25:10|2000.71|1992.01|2000.34|1991.64|2000.71|1992.01|2000.12|1991.42|25
1626963920000|2021-07-22 14:25:20|2000.45|1991.75|2000.48|1991.78|2000.53|1991.83|2000.34|1991.64|25
1626963930000|2021-07-22 14:25:30|2000.44|1991.74|2000.32|1991.62|2000.61|1991.91|2000.19|1991.49|24
1626963940000|2021-07-22 14:25:40|2000.35|1991.65|2001.21|1992.51|2001.23|1992.53|2000.19|1991.49|28
1626963950000|2021-07-22 14:25:50|2001.2|1992.5|2001.83|1993.13|2001.93|1993.23|2000.87|1992.17|30
1626963960000|2021-07-22 14:26:00|2001.88|1993.18|2001.54|1992.84|2002.29|1993.59|2001.36|1992.66|32
1626963970000|2021-07-22 14:26:10|2001.49|1992.79|2001.61|1992.91|2001.81|1993.11|2001.32|1992.62|29
1626963980000|2021-07-22 14:26:20|2001.73|1993.03|2000.85|1992.15|2001.73|1993.03|2000.7|1992|26
1626963990000|2021-07-22 14:26:30|2001.23|1992.53|2001.65|1992.95|2001.83|1993.13|2001.23|1992.53|31
1626964000000|2021-07-22 14:26:40|2001.93|1993.23|2003.4|1994.7|2003.52|1994.82|2001.35|1992.65|36
1626964010000|2021-07-22 14:26:50|2003.38|1994.68|2003.31|1994.61|2003.38|1994.68|2003.2|1994.5|20
1626964020000|2021-07-22 14:27:00|2003.22|1994.52|2002.37|1993.67|2003.22|1994.52|2002.14|1993.44|24
1626964030000|2021-07-22 14:27:10|2002.34|1993.64|2002.17|1993.47|2002.72|1994.02|2002.14|1993.44|25
1626964040000|2021-07-22 14:27:20|2002.15|1993.45|2000.33|1991.63|2002.36|1993.66|1999.83|1991.13|27
1626964050000|2021-07-22 14:27:30|2000.34|1991.64|1999.43|1990.73|2000.65|1991.95|1999.38|1990.68|24
1626964060000|2021-07-22 14:27:40|1999.48|1990.78|1998.06|1989.36|1999.48|1990.78|1998|1989.3|15
1626964070000|2021-07-22 14:27:50|1998.05|1989.35|1997.93|1989.23|1998.27|1989.57|1997.93|1989.23|16
1626964080000|2021-07-22 14:28:00|1997.94|1989.24|1998.17|1989.47|1998.46|1989.76|1997.94|1989.24|18
1626964090000|2021-07-22 14:28:10|1998.16|1989.46|1998.06|1989.36|1998.16|1989.46|1997.94|1989.24|12
1626964100000|2021-07-22 14:28:20|1998.05|1989.35|1997.95|1989.25|1998.12|1989.42|1997.95|1989.25|8
1626964110000|2021-07-22 14:28:30|1997.99|1989.29|1997.6|1988.9|1997.99|1989.29|1997.36|1988.66|27
1626964120000|2021-07-22 14:28:40|1997.65|1988.95|1996.82|1988.12|1997.65|1988.95|1996.82|1988.12|27
1626964130000|2021-07-22 14:28:50|1996.83|1988.13|1997.64|1988.94|1997.71|1989.01|1996.69|1987.99|24
1626964140000|2021-07-22 14:29:00|1997.66|1988.96|1996.49|1987.79|1997.76|1989.06|1996.17|1987.47|31
1626964150000|2021-07-22 14:29:10|1996.45|1987.75|1996.14|1987.44|1996.45|1987.75|1995.99|1987.29|34
1626964160000|2021-07-22 14:29:20|1996.1|1987.4|1996.09|1987.39|1996.3|1987.6|1996.02|1987.32|31
1626964170000|2021-07-22 14:29:30|1996.12|1987.42|1996.66|1987.96|1996.66|1987.96|1996.05|1987.35|30
1626964180000|2021-07-22 14:29:40|1996.47|1987.77|1995.58|1986.88|1996.47|1987.77|1995.42|1986.72|33
1626964190000|2021-07-22 14:29:50|1995.63|1986.93|1994.95|1986.25|1996.2|1987.5|1994.82|1986.12|36
1626964200000|2021-07-22 14:30:00|1994.87|1986.17|1994.73|1986.03|1995.09|1986.39|1994.41|1985.71|34
1626964210000|2021-07-22 14:30:10|1995.08|1986.38|1991|1982.3|1995.08|1986.38|1991|1982.3|30
1626964220000|2021-07-22 14:30:20|1991.33|1982.63|1989.84|1981.14|1991.9|1983.2|1989.57|1980.87|30
1626964230000|2021-07-22 14:30:30|1989.64|1980.94|1988.91|1980.21|1989.64|1980.94|1988.81|1980.11|32
1626964240000|2021-07-22 14:30:40|1989.19|1980.49|1988.69|1979.99|1989.81|1981.11|1988.69|1979.99|26
1626964250000|2021-07-22 14:30:50|1988.76|1980.06|1990.16|1981.46|1990.63|1981.93|1988.76|1980.06|32
1626964260000|2021-07-22 14:31:00|1990.22|1981.52|1990.93|1982.23|1990.95|1982.25|1990.18|1981.48|37
1626964270000|2021-07-22 14:31:10|1990.99|1982.29|1991.85|1983.15|1992.22|1983.52|1990.99|1982.29|38
1626964280000|2021-07-22 14:31:20|1991.96|1983.26|1991.65|1982.95|1992.22|1983.52|1991.44|1982.74|31
1626964290000|2021-07-22 14:31:30|1991.67|1982.97|1991.43|1982.73|1992.66|1983.96|1991.43|1982.73|24
1626964300000|2021-07-22 14:31:40|1991.35|1982.65|1990.74|1982.04|1991.38|1982.68|1990.61|1981.91|26
1626964310000|2021-07-22 14:31:50|1990.73|1982.03|1988.37|1979.67|1990.74|1982.04|1988.37|1979.67|27
1626964320000|2021-07-22 14:32:00|1988.29|1979.59|1988.46|1979.76|1988.8|1980.1|1988.28|1979.58|23
1626964330000|2021-07-22 14:32:10|1988.47|1979.77|1988.51|1979.81|1988.52|1979.82|1985.86|1977.16|31
1626964340000|2021-07-22 14:32:20|1986.61|1977.91|1984.66|1975.96|1988.52|1979.82|1983.6|1974.9|37
1626964350000|2021-07-22 14:32:30|1984.69|1975.99|1982.74|1974.04|1984.76|1976.06|1982.74|1974.04|36
1626964360000|2021-07-22 14:32:40|1982.57|1973.87|1983.9|1975.2|1984|1975.3|1982.57|1973.87|39
1626964370000|2021-07-22 14:32:50|1984.11|1975.41|1983.68|1974.98|1984.39|1975.69|1983.57|1974.87|34
1626964380000|2021-07-22 14:33:00|1983.42|1974.72|1982.21|1973.51|1983.77|1975.07|1982.16|1973.46|27
1626964390000|2021-07-22 14:33:10|1982.05|1973.35|1982.56|1973.86|1982.85|1974.15|1981.97|1973.27|33
1626964400000|2021-07-22 14:33:20|1982.55|1973.85|1983.84|1975.14|1983.84|1975.14|1982.38|1973.68|37
1626964410000|2021-07-22 14:33:30|1984.01|1975.31|1983.7|1975|1985.65|1976.95|1983.44|1974.74|37
1626964420000|2021-07-22 14:33:40|1983.81|1975.11|1985.49|1976.79|1985.5|1976.8|1983.78|1975.08|31
1626964430000|2021-07-22 14:33:50|1985.5|1976.8|1986.22|1977.52|1986.22|1977.52|1984.91|1976.21|32
1626964440000|2021-07-22 14:34:00|1986.2|1977.5|1988.21|1979.51|1988.27|1979.57|1986.2|1977.5|30
1626964450000|2021-07-22 14:34:10|1988.19|1979.49|1988.02|1979.32|1988.19|1979.49|1987.26|1978.56|29
1626964460000|2021-07-22 14:34:20|1988.01|1979.31|1988.27|1979.57|1988.33|1979.63|1987.59|1978.89|35
1626964470000|2021-07-22 14:34:30|1988.1|1979.4|1988.09|1979.39|1988.54|1979.84|1987.72|1979.02|33
1626964480000|2021-07-22 14:34:40|1988.2|1979.5|1987.89|1979.19|1988.57|1979.87|1987.75|1979.05|29
1626964490000|2021-07-22 14:34:50|1988.09|1979.39|1988.37|1979.67|1988.54|1979.84|1987.89|1979.19|34
1626964500000|2021-07-22 14:35:00|1988.38|1979.68|1989.54|1980.84|1989.73|1981.03|1988.36|1979.66|33
1626964510000|2021-07-22 14:35:10|1989.53|1980.83|1990.23|1981.53|1990.66|1981.96|1989.48|1980.78|30
1626964520000|2021-07-22 14:35:20|1990.22|1981.52|1991.75|1983.05|1991.75|1983.05|1990.2|1981.5|20
1626964530000|2021-07-22 14:35:30|1991.7|1983|1992.55|1983.85|1992.62|1983.92|1991.7|1983|32
1626964540000|2021-07-22 14:35:40|1992.56|1983.86|1993.01|1984.31|1993.1|1984.4|1992.56|1983.86|26
1626964550000|2021-07-22 14:35:50|1993.05|1984.35|1993.78|1985.08|1993.8|1985.1|1993.05|1984.35|32
1626964560000|2021-07-22 14:36:00|1993.8|1985.1|1991.54|1982.84|1993.84|1985.14|1991.25|1982.55|37
1626964570000|2021-07-22 14:36:10|1991.23|1982.53|1992.7|1984|1992.7|1984|1991.22|1982.52|29
1626964580000|2021-07-22 14:36:20|1992.91|1984.21|1995.52|1986.82|1995.64|1986.94|1992.91|1984.21|29
1626964590000|2021-07-22 14:36:30|1995.59|1986.89|1995.44|1986.74|1995.68|1986.98|1994.84|1986.14|13
1626964600000|2021-07-22 14:36:40|1995.42|1986.72|1996.88|1988.18|1996.88|1988.18|1995.24|1986.54|25
1626964610000|2021-07-22 14:36:50|1996.99|1988.29|1997.08|1988.38|1997.9|1989.2|1996.27|1987.57|34
1626964620000|2021-07-22 14:37:00|1997.19|1988.49|1996.27|1987.57|1997.52|1988.82|1995.52|1986.82|36
1626964630000|2021-07-22 14:37:10|1996.45|1987.75|1996.08|1987.38|1996.45|1987.75|1995.87|1987.17|30
1626964640000|2021-07-22 14:37:20|1996.11|1987.41|1996.43|1987.73|1996.56|1987.86|1995.23|1986.53|36
1626964650000|2021-07-22 14:37:30|1996.31|1987.61|1995.6|1986.9|1996.31|1987.61|1995.6|1986.9|37
1626964660000|2021-07-22 14:37:40|1995.78|1987.08|1996.08|1987.38|1996.08|1987.38|1994.93|1986.23|32
1626964670000|2021-07-22 14:37:50|1996.11|1987.41|1996.04|1987.34|1996.19|1987.49|1995.75|1987.05|21
1626964680000|2021-07-22 14:38:00|1996.01|1987.31|1995.5|1986.8|1996.15|1987.45|1995.46|1986.76|18
1626964690000|2021-07-22 14:38:10|1996.15|1987.45|1994.66|1985.96|1996.15|1987.45|1994.66|1985.96|24
1626964700000|2021-07-22 14:38:20|1994.63|1985.93|1993.37|1984.67|1994.93|1986.23|1993.26|1984.56|33
1626964710000|2021-07-22 14:38:30|1993.36|1984.66|1994.59|1985.89|1994.72|1986.02|1993.31|1984.61|29
1626964720000|2021-07-22 14:38:40|1994.55|1985.85|1994.25|1985.55|1994.9|1986.2|1994.02|1985.32|34
1626964730000|2021-07-22 14:38:50|1994.27|1985.57|1994.89|1986.19|1995.54|1986.84|1994.12|1985.42|30
1626964740000|2021-07-22 14:39:00|1994.86|1986.16|1996.99|1988.29|1996.99|1988.29|1994.18|1985.48|37
1626964750000|2021-07-22 14:39:10|1997.02|1988.32|1996.95|1988.25|1997.66|1988.96|1996.66|1987.96|34
1626964760000|2021-07-22 14:39:20|1996.64|1987.94|1996.98|1988.28|1997.08|1988.38|1996.64|1987.94|29
1626964770000|2021-07-22 14:39:30|1996.96|1988.26|1997|1988.3|1997.07|1988.37|1996.88|1988.18|29
1626964780000|2021-07-22 14:39:40|1996.7|1988|1997.24|1988.54|1997.68|1988.98|1996.68|1987.98|31
1626964790000|2021-07-22 14:39:50|1997.26|1988.56|1997.56|1988.86|1998.35|1989.65|1997.26|1988.56|31
1626964800000|2021-07-22 14:40:00|1997.58|1988.88|1997.94|1989.24|1997.97|1989.27|1997.55|1988.85|30
1626964810000|2021-07-22 14:40:10|1997.97|1989.27|1998.06|1989.36|1998.16|1989.46|1997.95|1989.25|27
1626964820000|2021-07-22 14:40:20|1998.19|1989.49|1996.92|1988.22|1998.19|1989.49|1996.76|1988.06|35
1626964830000|2021-07-22 14:40:30|1997.21|1988.51|1997.02|1988.32|1997.66|1988.96|1996.68|1987.98|35
1626964840000|2021-07-22 14:40:40|1997.22|1988.52|1996.72|1988.02|1997.4|1988.7|1996.69|1987.99|26
1626964850000|2021-07-22 14:40:50|1996.74|1988.04|1997.25|1988.55|1997.38|1988.68|1996.68|1987.98|26
1626964860000|2021-07-22 14:41:00|1997.23|1988.53|1998.82|1990.12|1999.12|1990.42|1997.23|1988.53|35
1626964870000|2021-07-22 14:41:10|1998.83|1990.13|1999.33|1990.63|2000.66|1991.96|1998.83|1990.13|33
1626964880000|2021-07-22 14:41:20|1999.35|1990.65|1998.72|1990.02|2000.19|1991.49|1998.57|1989.87|34
1626964890000|2021-07-22 14:41:30|1998.95|1990.25|1998.33|1989.63|1999.8|1991.1|1998.33|1989.63|25
1626964900000|2021-07-22 14:41:40|1998.2|1989.5|1998.75|1990.05|1999.28|1990.58|1997.93|1989.23|32
1626964910000|2021-07-22 14:41:50|1998.06|1989.36|1998.67|1989.97|1998.74|1990.04|1998.04|1989.34|22
1626964920000|2021-07-22 14:42:00|1998.74|1990.04|1998.93|1990.23|1999.8|1991.1|1998.68|1989.98|32
1626964930000|2021-07-22 14:42:10|1998.95|1990.25|1998.71|1990.01|1999.13|1990.43|1998.46|1989.76|34
1626964940000|2021-07-22 14:42:20|1998.62|1989.92|1998.11|1989.41|1998.82|1990.12|1998.06|1989.36|34
1626964950000|2021-07-22 14:42:30|1997.99|1989.29|1997.64|1988.94|1998.18|1989.48|1997.56|1988.86|28
1626964960000|2021-07-22 14:42:40|1997.67|1988.97|1997.51|1988.81|1997.75|1989.05|1997.22|1988.52|24
1626964970000|2021-07-22 14:42:50|1997.63|1988.93|1997.72|1989.02|1997.81|1989.11|1997.46|1988.76|23
1626964980000|2021-07-22 14:43:00|1997.76|1989.06|1997.32|1988.62|1997.76|1989.06|1996.89|1988.19|26
1626964990000|2021-07-22 14:43:10|1997.29|1988.59|1997.32|1988.62|1997.32|1988.62|1997.1|1988.4|15
1626965000000|2021-07-22 14:43:20|1997.22|1988.52|1996.75|1988.05|1997.32|1988.62|1996.69|1987.99|28
1626965010000|2021-07-22 14:43:30|1996.74|1988.04|1996.58|1987.88|1996.83|1988.13|1995.82|1987.12|26
1626965020000|2021-07-22 14:43:40|1996.68|1987.98|1994.3|1985.6|1996.77|1988.07|1994.3|1985.6|36
1626965030000|2021-07-22 14:43:50|1994.41|1985.71|1994.68|1985.98|1995.43|1986.73|1994.41|1985.71|38
1626965040000|2021-07-22 14:44:00|1994.63|1985.93|1994.59|1985.89|1994.63|1985.93|1994.38|1985.68|16
1626965050000|2021-07-22 14:44:10|1994.61|1985.91|1995.48|1986.78|1995.67|1986.97|1994.61|1985.91|28
1626965060000|2021-07-22 14:44:20|1994.8|1986.1|1994.92|1986.22|1994.92|1986.22|1994.63|1985.93|27
1626965070000|2021-07-22 14:44:30|1994.96|1986.26|1995.55|1986.85|1995.56|1986.86|1994.9|1986.2|17
1626965080000|2021-07-22 14:44:40|1995.56|1986.86|1994.96|1986.26|1995.56|1986.86|1994.96|1986.26|16
1626965090000|2021-07-22 14:44:50|1995.05|1986.35|1994.13|1985.43|1995.05|1986.35|1994.13|1985.43|28
1626965100000|2021-07-22 14:45:00|1994.15|1985.45|1993.44|1984.74|1994.15|1985.45|1993.43|1984.73|31
1626965110000|2021-07-22 14:45:10|1993.41|1984.71|1992.44|1983.74|1993.67|1984.97|1992.24|1983.54|38
1626965120000|2021-07-22 14:45:20|1992.25|1983.55|1992.75|1984.05|1992.75|1984.05|1991.8|1983.1|37
1626965130000|2021-07-22 14:45:30|1992.72|1984.02|1992.4|1983.7|1993.43|1984.73|1992.37|1983.67|30
1626965140000|2021-07-22 14:45:40|1992.44|1983.74|1992.19|1983.49|1992.57|1983.87|1992.09|1983.39|20
1626965150000|2021-07-22 14:45:50|1992.53|1983.83|1993.08|1984.38|1993.22|1984.52|1992.53|1983.83|28
1626965160000|2021-07-22 14:46:00|1993.11|1984.41|1993.16|1984.46|1993.16|1984.46|1993.11|1984.41|8
1626965170000|2021-07-22 14:46:10|1993.23|1984.53|1993.34|1984.64|1993.42|1984.72|1993.21|1984.51|15
1626965180000|2021-07-22 14:46:20|1993.37|1984.67|1993.22|1984.52|1993.46|1984.76|1993.19|1984.49|11
1626965190000|2021-07-22 14:46:30|1993.23|1984.53|1992.39|1983.69|1993.23|1984.53|1992.38|1983.68|16
1626965200000|2021-07-22 14:46:40|1992.4|1983.7|1992.64|1983.94|1992.86|1984.16|1992.4|1983.7|14
1626965210000|2021-07-22 14:46:50|1992.69|1983.99|1992.59|1983.89|1992.77|1984.07|1992.53|1983.83|22
1626965220000|2021-07-22 14:47:00|1992.57|1983.87|1994.09|1985.39|1994.52|1985.82|1992.31|1983.61|31
1626965230000|2021-07-22 14:47:10|1994.11|1985.41|1994.65|1985.95|1994.87|1986.17|1993.96|1985.26|24
1626965240000|2021-07-22 14:47:20|1994.62|1985.92|1995.06|1986.36|1995.09|1986.39|1994.47|1985.77|25
1626965250000|2021-07-22 14:47:30|1995.23|1986.53|1995.55|1986.85|1995.55|1986.85|1995.2|1986.5|25
1626965260000|2021-07-22 14:47:40|1995.41|1986.71|1996.85|1988.15|1996.85|1988.15|1995.27|1986.57|27
1626965270000|2021-07-22 14:47:50|1996.96|1988.26|1997.41|1988.71|1997.8|1989.1|1996.89|1988.19|24
1626965280000|2021-07-22 14:48:00|1997.42|1988.72|1997.16|1988.46|1997.42|1988.72|1996.94|1988.24|22
1626965290000|2021-07-22 14:48:10|1997.14|1988.44|1996.91|1988.21|1997.16|1988.46|1996.8|1988.1|25
1626965300000|2021-07-22 14:48:20|1996.89|1988.19|1996.96|1988.26|1996.96|1988.26|1996.75|1988.05|18
1626965310000|2021-07-22 14:48:30|1997.1|1988.4|1997.33|1988.63|1997.37|1988.67|1997.02|1988.32|14
1626965320000|2021-07-22 14:48:40|1997.39|1988.69|1997.37|1988.67|1997.47|1988.77|1997.1|1988.4|23
1626965330000|2021-07-22 14:48:50|1997.44|1988.74|1997.61|1988.91|1997.66|1988.96|1997.43|1988.73|31
1626965340000|2021-07-22 14:49:00|1997.55|1988.85|1997.51|1988.81|1997.59|1988.89|1997.4|1988.7|15
1626965350000|2021-07-22 14:49:10|1997.5|1988.8|1997.47|1988.77|1997.58|1988.88|1997.4|1988.7|19
1626965360000|2021-07-22 14:49:20|1997.55|1988.85|1998.04|1989.34|1998.04|1989.34|1997.55|1988.85|19
1626965370000|2021-07-22 14:49:30|1997.84|1989.14|1997.01|1988.31|1998.05|1989.35|1997.01|1988.31|21
1626965380000|2021-07-22 14:49:40|1996.97|1988.27|1997.16|1988.46|1997.16|1988.46|1996.38|1987.68|34
1626965390000|2021-07-22 14:49:50|1997.23|1988.53|1997.17|1988.47|1997.44|1988.74|1997|1988.3|30
1626965400000|2021-07-22 14:50:00|1997.24|1988.54|1997.34|1988.64|1997.48|1988.78|1997.23|1988.53|19
1626965410000|2021-07-22 14:50:10|1997.32|1988.62|1997.3|1988.6|1997.69|1988.99|1997.23|1988.53|28
1626965420000|2021-07-22 14:50:20|1997.32|1988.62|1997.62|1988.92|1997.71|1989.01|1997.04|1988.34|31
1626965430000|2021-07-22 14:50:30|1997.64|1988.94|1997.68|1988.98|1997.81|1989.11|1997.53|1988.83|31
1626965440000|2021-07-22 14:50:40|1997.83|1989.13|1997.75|1989.05|1997.83|1989.13|1997.55|1988.85|34
1626965450000|2021-07-22 14:50:50|1997.7|1989|1997.61|1988.91|1998|1989.3|1997.61|1988.91|31
1626965460000|2021-07-22 14:51:00|1997.65|1988.95|1998.05|1989.35|1998.22|1989.52|1997.64|1988.94|32
1626965470000|2021-07-22 14:51:10|1998.06|1989.36|1998.42|1989.72|1998.51|1989.81|1998|1989.3|32
1626965480000|2021-07-22 14:51:20|1998.46|1989.76|1998.4|1989.7|1998.46|1989.76|1998.02|1989.32|22
1626965490000|2021-07-22 14:51:30|1998.39|1989.69|1998.3|1989.6|1998.41|1989.71|1998.21|1989.51|15
1626965500000|2021-07-22 14:51:40|1998.32|1989.62|1998.08|1989.38|1998.37|1989.67|1998.07|1989.37|24
1626965510000|2021-07-22 14:51:50|1998.09|1989.39|1998.2|1989.5|1998.24|1989.54|1998.07|1989.37|19
1626965520000|2021-07-22 14:52:00|1998.17|1989.47|1996.92|1988.22|1998.53|1989.83|1996.89|1988.19|30
1626965530000|2021-07-22 14:52:10|1996.73|1988.03|1996.52|1987.82|1996.81|1988.11|1996.22|1987.52|32
1626965540000|2021-07-22 14:52:20|1996.73|1988.03|1997.32|1988.62|1997.34|1988.64|1996.56|1987.86|32
1626965550000|2021-07-22 14:52:30|1997.28|1988.58|1997.7|1989|1997.87|1989.17|1997.28|1988.58|34
1626965560000|2021-07-22 14:52:40|1997.52|1988.82|1997.46|1988.76|1997.62|1988.92|1997.3|1988.6|33
1626965570000|2021-07-22 14:52:50|1997.5|1988.8|1997.72|1989.02|1997.85|1989.15|1997.49|1988.79|18
1626965580000|2021-07-22 14:53:00|1997.78|1989.08|1997.89|1989.19|1998.08|1989.38|1997.75|1989.05|16
1626965600000|2021-07-22 14:53:20|1997.92|1989.22|1997.97|1989.27|1997.97|1989.27|1997.92|1989.22|5
1626965610000|2021-07-22 14:53:30|1998.05|1989.35|1997.23|1988.53|1998.05|1989.35|1997.22|1988.52|22
1626965620000|2021-07-22 14:53:40|1997.22|1988.52|1997.77|1989.07|1997.88|1989.18|1997.22|1988.52|19
1626965630000|2021-07-22 14:53:50|1997.81|1989.11|1997.92|1989.22|1998.13|1989.43|1997.81|1989.11|24
1626965640000|2021-07-22 14:54:00|1997.8|1989.1|1998.12|1989.42|1998.24|1989.54|1997.8|1989.1|36
1626965650000|2021-07-22 14:54:10|1998.16|1989.46|1998.56|1989.86|1998.62|1989.92|1998.1|1989.4|36
1626965660000|2021-07-22 14:54:20|1998.55|1989.85|1998.25|1989.55|1998.55|1989.85|1998.19|1989.49|34
1626965670000|2021-07-22 14:54:30|1998.23|1989.53|1998.07|1989.37|1998.34|1989.64|1998.04|1989.34|31
1626965680000|2021-07-22 14:54:40|1998.08|1989.38|1998.09|1989.39|1998.15|1989.45|1998.05|1989.35|29
1626965690000|2021-07-22 14:54:50|1998.1|1989.4|1998.28|1989.58|1998.28|1989.58|1998.07|1989.37|20
1626965700000|2021-07-22 14:55:00|1998.19|1989.49|1998.58|1989.88|1998.62|1989.92|1998.19|1989.49|23
1626965710000|2021-07-22 14:55:10|1998.63|1989.93|1999.26|1990.56|1999.42|1990.72|1998.47|1989.77|33
1626965720000|2021-07-22 14:55:20|1999.23|1990.53|1999.52|1990.82|1999.52|1990.82|1999.05|1990.35|30
1626965730000|2021-07-22 14:55:30|1999.48|1990.78|1999.84|1991.14|2000.3|1991.6|1999.48|1990.78|31
1626965740000|2021-07-22 14:55:40|1999.81|1991.11|1999.85|1991.15|2000.04|1991.34|1999.73|1991.03|31
1626965750000|2021-07-22 14:55:50|1999.9|1991.2|1998.8|1990.1|1999.9|1991.2|1998.71|1990.01|27
1626965760000|2021-07-22 14:56:00|1998.75|1990.05|1999.68|1990.98|1999.9|1991.2|1998.71|1990.01|31
1626965770000|2021-07-22 14:56:10|1999.85|1991.15|2000.25|1991.55|2000.52|1991.82|1999.71|1991.01|38
1626965780000|2021-07-22 14:56:20|2000.27|1991.57|2000.24|1991.54|2000.41|1991.71|2000.15|1991.45|27
1626965790000|2021-07-22 14:56:30|2000.42|1991.72|2000.51|1991.81|2000.56|1991.86|2000.04|1991.34|29
1626965800000|2021-07-22 14:56:40|2000.47|1991.77|2001.01|1992.31|2001.45|1992.75|2000.29|1991.59|32
1626965810000|2021-07-22 14:56:50|2001.11|1992.41|2001.21|1992.51|2001.54|1992.84|2001.05|1992.35|31
1626965820000|2021-07-22 14:57:00|2001.2|1992.5|2000.81|1992.11|2001.2|1992.5|2000.81|1992.11|13
1626965830000|2021-07-22 14:57:10|2000.86|1992.16|2000.33|1991.63|2000.89|1992.19|2000.3|1991.6|14
1626965840000|2021-07-22 14:57:20|2000.35|1991.65|2000.27|1991.57|2000.62|1991.92|2000.03|1991.33|22
1626965850000|2021-07-22 14:57:30|2000.56|1991.86|2000.44|1991.74|2000.98|1992.28|2000.44|1991.74|34
1626965860000|2021-07-22 14:57:40|2000.5|1991.8|2000.52|1991.82|2000.78|1992.08|2000.29|1991.59|30
1626965870000|2021-07-22 14:57:50|2000.33|1991.63|2000.42|1991.72|2000.73|1992.03|2000.33|1991.63|35
1626965880000|2021-07-22 14:58:00|2000.51|1991.81|2000.85|1992.15|2000.97|1992.27|2000.51|1991.81|24
1626965890000|2021-07-22 14:58:10|2001.02|1992.32|2001.12|1992.42|2001.56|1992.86|2001.02|1992.32|30
1626965900000|2021-07-22 14:58:20|2001.03|1992.33|2001.24|1992.54|2001.24|1992.54|2001.03|1992.33|22
1626965910000|2021-07-22 14:58:30|2001.21|1992.51|2001.89|1993.19|2001.91|1993.21|2001.21|1992.51|31
1626965920000|2021-07-22 14:58:40|2001.9|1993.2|2002.14|1993.44|2002.45|1993.75|2001.88|1993.18|28
1626965930000|2021-07-22 14:58:50|2002.2|1993.5|2002.32|1993.62|2002.39|1993.69|2002.03|1993.33|31
1626965940000|2021-07-22 14:59:00|2002.37|1993.67|2002.49|1993.79|2002.58|1993.88|2002.37|1993.67|21
1626965950000|2021-07-22 14:59:10|2002.5|1993.8|2003.26|1994.56|2003.26|1994.56|2002.48|1993.78|18
1626965960000|2021-07-22 14:59:20|2003.4|1994.7|2002.27|1993.57|2003.94|1995.24|2002.27|1993.57|34
1626965970000|2021-07-22 14:59:30|2002.03|1993.33|2003.49|1994.79|2003.64|1994.94|2001.99|1993.29|38
1626965980000|2021-07-22 14:59:40|2003.53|1994.83|2003.95|1995.25|2004.17|1995.47|2003.53|1994.83|28
1626965990000|2021-07-22 14:59:50|2003.96|1995.26|2003.71|1995.01|2004.11|1995.41|2003.71|1995.01|24
1626966000000|2021-07-22 15:00:00|2003.76|1995.06|2003.54|1994.84|2003.88|1995.18|2003.11|1994.41|37
1626966010000|2021-07-22 15:00:10|2003.69|1994.99|2002.19|1993.49|2003.69|1994.99|2002.12|1993.42|33
1626966020000|2021-07-22 15:00:20|2002.22|1993.52|2001.9|1993.2|2002.54|1993.84|2001.9|1993.2|27
1626966030000|2021-07-22 15:00:30|2001.89|1993.19|2001.83|1993.13|2002.29|1993.59|2001.6|1992.9|36
1626966040000|2021-07-22 15:00:40|2001.85|1993.15|2000.57|1991.87|2001.99|1993.29|2000.42|1991.72|35
1626966050000|2021-07-22 15:00:50|2000.61|1991.91|2000.15|1991.45|2000.61|1991.91|1999.61|1990.91|32
1626966060000|2021-07-22 15:01:00|2000.17|1991.47|2000.71|1992.01|2000.83|1992.13|1999.96|1991.26|34
1626966070000|2021-07-22 15:01:10|2000.72|1992.02|2002.54|1993.84|2002.85|1994.15|2000.65|1991.95|31
1626966080000|2021-07-22 15:01:20|2002.39|1993.69|2002.84|1994.14|2002.85|1994.15|2002.39|1993.69|27
1626966090000|2021-07-22 15:01:30|2002.82|1994.12|2004.47|1995.77|2004.55|1995.85|2002.73|1994.03|34
1626966100000|2021-07-22 15:01:40|2004.4|1995.7|2003.97|1995.27|2004.56|1995.86|2003.75|1995.05|33
1626966110000|2021-07-22 15:01:50|2003.91|1995.21|2003.58|1994.88|2004.19|1995.49|2003.39|1994.69|36
1626966120000|2021-07-22 15:02:00|2003.52|1994.82|2003.89|1995.19|2003.89|1995.19|2003.22|1994.52|29
1626966130000|2021-07-22 15:02:10|2003.92|1995.22|2005.51|1996.81|2005.52|1996.82|2003.92|1995.22|33
1626966140000|2021-07-22 15:02:20|2005.44|1996.74|2005.53|1996.83|2005.63|1996.93|2005.32|1996.62|29
1626966150000|2021-07-22 15:02:30|2005.49|1996.79|2006.22|1997.52|2006.22|1997.52|2005.49|1996.79|27
1626966160000|2021-07-22 15:02:40|2006.15|1997.45|2006.42|1997.72|2006.75|1998.05|2006.08|1997.38|28
1626966170000|2021-07-22 15:02:50|2006.49|1997.79|2004.6|1995.9|2006.51|1997.81|2004.6|1995.9|38
1626966180000|2021-07-22 15:03:00|2004.85|1996.15|2004.86|1996.16|2005.21|1996.51|2004.64|1995.94|31
1626966190000|2021-07-22 15:03:10|2004.74|1996.04|2006.57|1997.87|2006.57|1997.87|2004.51|1995.81|35
1626966200000|2021-07-22 15:03:20|2006.52|1997.82|2005.27|1996.57|2007.1|1998.4|2005.27|1996.57|31
1626966210000|2021-07-22 15:03:30|2005.25|1996.55|2005.23|1996.53|2005.79|1997.09|2004.57|1995.87|37
1626966220000|2021-07-22 15:03:40|2005.21|1996.51|2005.01|1996.31|2006.08|1997.38|2005.01|1996.31|34
1626966230000|2021-07-22 15:03:50|2004.84|1996.14|2006.23|1997.53|2006.26|1997.56|2004.16|1995.46|34
1626966240000|2021-07-22 15:04:00|2006.25|1997.55|2005.43|1996.73|2006.3|1997.6|2005.34|1996.64|36
1626966250000|2021-07-22 15:04:10|2005.45|1996.75|2005.3|1996.6|2005.65|1996.95|2005.29|1996.59|37
1626966260000|2021-07-22 15:04:20|2005.29|1996.59|2004.45|1995.75|2005.39|1996.69|2004.45|1995.75|32
1626966270000|2021-07-22 15:04:30|2004.41|1995.71|2005.48|1996.78|2005.48|1996.78|2004.41|1995.71|39
1626966280000|2021-07-22 15:04:40|2005.4|1996.7|2005.12|1996.42|2005.99|1997.29|2004.86|1996.16|33
1626966290000|2021-07-22 15:04:50|2004.8|1996.1|2004.13|1995.43|2005.02|1996.32|2004.11|1995.41|29
1626966300000|2021-07-22 15:05:00|2004.15|1995.45|2003.34|1994.64|2004.36|1995.66|2003.24|1994.54|36
1626966310000|2021-07-22 15:05:10|2003.21|1994.51|2002.26|1993.56|2003.35|1994.65|2002.22|1993.52|32
1626966320000|2021-07-22 15:05:20|2002.24|1993.54|2002.29|1993.59|2002.7|1994|2002.08|1993.38|32
1626966330000|2021-07-22 15:05:30|2002.44|1993.74|2002.35|1993.65|2002.71|1994.01|2002.21|1993.51|31
1626966340000|2021-07-22 15:05:40|2002.42|1993.72|2002.21|1993.51|2002.72|1994.02|2002.18|1993.48|31
1626966350000|2021-07-22 15:05:50|2002.19|1993.49|2001.9|1993.2|2002.44|1993.74|2001.9|1993.2|32
1626966360000|2021-07-22 15:06:00|2002.22|1993.52|2001.21|1992.51|2002.22|1993.52|2001.15|1992.45|35
1626966370000|2021-07-22 15:06:10|2001.23|1992.53|2000.99|1992.29|2001.59|1992.89|2000.99|1992.29|29
1626966380000|2021-07-22 15:06:20|2001.07|1992.37|2001.49|1992.79|2001.64|1992.94|2001.06|1992.36|23
1626966390000|2021-07-22 15:06:30|2001.47|1992.77|2001.16|1992.46|2001.47|1992.77|2000.94|1992.24|35
1626966400000|2021-07-22 15:06:40|2001.01|1992.31|2000.78|1992.08|2001.11|1992.41|2000.78|1992.08|17
1626966410000|2021-07-22 15:06:50|2000.75|1992.05|2000.31|1991.61|2000.75|1992.05|1999.94|1991.24|37
1626966420000|2021-07-22 15:07:00|2000.48|1991.78|2000.25|1991.55|2000.51|1991.81|2000.1|1991.4|34
1626966430000|2021-07-22 15:07:10|2000.33|1991.63|2000.95|1992.25|2000.95|1992.25|2000.33|1991.63|36
1626966440000|2021-07-22 15:07:20|2000.78|1992.08|2000.59|1991.89|2001.1|1992.4|2000.37|1991.67|37
1626966450000|2021-07-22 15:07:30|2000.55|1991.85|1999.97|1991.27|2000.72|1992.02|1999.87|1991.17|29
1626966460000|2021-07-22 15:07:40|1999.9|1991.2|1999.22|1990.52|2000.01|1991.31|1999.22|1990.52|27
1626966470000|2021-07-22 15:07:50|1999.21|1990.51|1999.41|1990.71|1999.54|1990.84|1998.86|1990.16|32
1626966480000|2021-07-22 15:08:00|1999.38|1990.68|1999.02|1990.32|1999.47|1990.77|1998.76|1990.06|28
1626966490000|2021-07-22 15:08:10|1999.18|1990.48|1999.19|1990.49|1999.44|1990.74|1998.98|1990.28|32
1626966500000|2021-07-22 15:08:20|1999.31|1990.61|1999.2|1990.5|1999.86|1991.16|1999.14|1990.44|30
1626966510000|2021-07-22 15:08:30|1999.26|1990.56|2002.4|1993.7|2002.52|1993.82|1999.26|1990.56|36
1626966520000|2021-07-22 15:08:40|2002.41|1993.71|2001.56|1992.86|2002.41|1993.71|2001.25|1992.55|25
1626966530000|2021-07-22 15:08:50|2002.28|1993.58|2002.11|1993.41|2002.45|1993.75|2001.69|1992.99|33
1626966540000|2021-07-22 15:09:00|2002.07|1993.37|2002.49|1993.79|2002.83|1994.13|2001.83|1993.13|34
1626966550000|2021-07-22 15:09:10|2002.48|1993.78|2001.99|1993.29|2002.48|1993.78|2001.81|1993.11|32
1626966560000|2021-07-22 15:09:20|2001.96|1993.26|2001.83|1993.13|2002.05|1993.35|2001.76|1993.06|34
1626966570000|2021-07-22 15:09:30|2001.84|1993.14|2002.26|1993.56|2002.41|1993.71|2001.84|1993.14|31
1626966580000|2021-07-22 15:09:40|2002.31|1993.61|2001.66|1992.96|2002.31|1993.61|2001.53|1992.83|32
1626966590000|2021-07-22 15:09:50|2001.58|1992.88|2001.52|1992.82|2001.98|1993.28|2001.51|1992.81|26
1626966600000|2021-07-22 15:10:00|2001.57|1992.87|2001.36|1992.66|2001.57|1992.87|2001.01|1992.31|18
1626966610000|2021-07-22 15:10:10|2001.29|1992.59|2000.9|1992.2|2001.29|1992.59|2000.7|1992|36
1626966620000|2021-07-22 15:10:20|2001.07|1992.37|2000.85|1992.15|2001.07|1992.37|2000.85|1992.15|24
1626966630000|2021-07-22 15:10:30|2000.87|1992.17|2000.97|1992.27|2001.02|1992.32|2000.84|1992.14|24
1626966640000|2021-07-22 15:10:40|2000.93|1992.23|2000.26|1991.56|2000.98|1992.28|2000.2|1991.5|24
1626966650000|2021-07-22 15:10:50|2000.2|1991.5|2000.59|1991.89|2000.75|1992.05|2000.08|1991.38|33
1626966660000|2021-07-22 15:11:00|2000.58|1991.88|2000.55|1991.85|2000.73|1992.03|2000.11|1991.41|34
1626966670000|2021-07-22 15:11:10|2000.59|1991.89|2001.13|1992.43|2001.13|1992.43|2000.48|1991.78|30
1626966680000|2021-07-22 15:11:20|2001.07|1992.37|2001.14|1992.44|2001.93|1993.23|2000.96|1992.26|27
1626966690000|2021-07-22 15:11:30|2001.13|1992.43|2001.45|1992.75|2001.76|1993.06|2001.13|1992.43|34
1626966700000|2021-07-22 15:11:40|2001.48|1992.78|2002.11|1993.41|2002.12|1993.42|2001.48|1992.78|23
1626966710000|2021-07-22 15:11:50|2002.12|1993.42|2001.9|1993.2|2002.13|1993.43|2001.75|1993.05|20
1626966720000|2021-07-22 15:12:00|2001.89|1993.19|2001.95|1993.25|2002.1|1993.4|2001.81|1993.11|18
1626966730000|2021-07-22 15:12:10|2002.04|1993.34|2002.36|1993.66|2002.37|1993.67|2001.79|1993.09|14
1626966740000|2021-07-22 15:12:20|2002.37|1993.67|2002.08|1993.38|2003.49|1994.79|2002.08|1993.38|28
1626966750000|2021-07-22 15:12:30|2002.11|1993.41|2001.64|1992.94|2002.22|1993.52|2001.4|1992.7|32
1626966760000|2021-07-22 15:12:40|2001.49|1992.79|2001.2|1992.5|2001.53|1992.83|2001.11|1992.41|35
1626966770000|2021-07-22 15:12:50|2001.21|1992.51|2001.63|1992.93|2001.68|1992.98|2001.17|1992.47|35
1626966780000|2021-07-22 15:13:00|2001.73|1993.03|2002.09|1993.39|2002.24|1993.54|2001.73|1993.03|30
1626966790000|2021-07-22 15:13:10|2002.1|1993.4|2002.1|1993.4|2002.23|1993.53|2001.93|1993.23|31
1626966800000|2021-07-22 15:13:20|2002.12|1993.42|2002.03|1993.33|2002.14|1993.44|2001.85|1993.15|31
1626966810000|2021-07-22 15:13:30|2002.07|1993.37|2001.77|1993.07|2002.6|1993.9|2001.77|1993.07|32
1626966820000|2021-07-22 15:13:40|2001.72|1993.02|2001.61|1992.91|2001.83|1993.13|2001.53|1992.83|23
1626966830000|2021-07-22 15:13:50|2001.62|1992.92|2001.97|1993.27|2002.03|1993.33|2001.44|1992.74|31
1626966840000|2021-07-22 15:14:00|2002.11|1993.41|2002.13|1993.43|2002.13|1993.43|2001.57|1992.87|35
1626966850000|2021-07-22 15:14:10|2002.24|1993.54|2002.04|1993.34|2002.32|1993.62|2002|1993.3|11
1626966860000|2021-07-22 15:14:20|2002.03|1993.33|2001.96|1993.26|2002.32|1993.62|2001.7|1993|32
1626966870000|2021-07-22 15:14:30|2001.98|1993.28|2001.89|1993.19|2002.1|1993.4|2001.63|1992.93|31
1626966880000|2021-07-22 15:14:40|2001.91|1993.21|2002.24|1993.54|2002.3|1993.6|2001.89|1993.19|15
1626966890000|2021-07-22 15:14:50|2002.27|1993.57|2002.54|1993.84|2002.57|1993.87|2002.2|1993.5|26
1626966900000|2021-07-22 15:15:00|2002.52|1993.82|2002.55|1993.85|2002.67|1993.97|2002.32|1993.62|36
1626966910000|2021-07-22 15:15:10|2002.32|1993.62|2002.11|1993.41|2002.32|1993.62|2001.95|1993.25|35
1626966920000|2021-07-22 15:15:20|2002.05|1993.35|2001.98|1993.28|2002.38|1993.68|2001.66|1992.96|33
1626966930000|2021-07-22 15:15:30|2001.87|1993.17|2001.77|1993.07|2002.16|1993.46|2001.73|1993.03|32
1626966940000|2021-07-22 15:15:40|2001.78|1993.08|2002.26|1993.56|2002.26|1993.56|2001.76|1993.06|15
1626966950000|2021-07-22 15:15:50|2002.72|1994.02|2002.46|1993.76|2002.72|1994.02|2002.25|1993.55|36
1626966960000|2021-07-22 15:16:00|2002.5|1993.8|2002.17|1993.47|2002.59|1993.89|2002.17|1993.47|36
1626966970000|2021-07-22 15:16:10|2002.19|1993.49|2001.8|1993.1|2002.29|1993.59|2001.63|1992.93|34
1626966980000|2021-07-22 15:16:20|2001.81|1993.11|2001.51|1992.81|2001.97|1993.27|2001.51|1992.81|31
1626966990000|2021-07-22 15:16:30|2001.49|1992.79|2001.2|1992.5|2001.49|1992.79|2000.99|1992.29|25
1626967000000|2021-07-22 15:16:40|2001.19|1992.49|2000.93|1992.23|2001.19|1992.49|2000.62|1991.92|30
1626967010000|2021-07-22 15:16:50|2000.88|1992.18|2000.74|1992.04|2001.2|1992.5|2000.66|1991.96|23
1626967020000|2021-07-22 15:17:00|2000.71|1992.01|2000.67|1991.97|2000.71|1992.01|2000.53|1991.83|26
1626967030000|2021-07-22 15:17:10|2000.56|1991.86|2000.4|1991.7|2000.56|1991.86|1999.86|1991.16|34
1626967040000|2021-07-22 15:17:20|2000.36|1991.66|2000.65|1991.95|2001.07|1992.37|2000.36|1991.66|26
1626967050000|2021-07-22 15:17:30|2000.68|1991.98|2001.77|1993.07|2001.91|1993.21|2000.68|1991.98|17
1626967060000|2021-07-22 15:17:40|2001.84|1993.14|2002.22|1993.52|2002.38|1993.68|2001.84|1993.14|34
1626967070000|2021-07-22 15:17:50|2002.2|1993.5|2002.38|1993.68|2002.45|1993.75|2002.2|1993.5|11
1626967080000|2021-07-22 15:18:00|2002.5|1993.8|2002.76|1994.06|2003.13|1994.43|2002.5|1993.8|33
1626967090000|2021-07-22 15:18:10|2002.92|1994.22|2003.4|1994.7|2003.4|1994.7|2002.84|1994.14|18
1626967100000|2021-07-22 15:18:20|2003.35|1994.65|2004.03|1995.33|2004.17|1995.47|2003.35|1994.65|20
1626967110000|2021-07-22 15:18:30|2004.06|1995.36|2003.71|1995.01|2004.06|1995.36|2003.69|1994.99|30
1626967120000|2021-07-22 15:18:40|2003.7|1995|2003.37|1994.67|2003.71|1995.01|2003.32|1994.62|28
1626967130000|2021-07-22 15:18:50|2003.32|1994.62|2003.26|1994.56|2003.4|1994.7|2003.26|1994.56|11
1626967140000|2021-07-22 15:19:00|2003.25|1994.55|2003.28|1994.58|2003.28|1994.58|2003.15|1994.45|13
1626967150000|2021-07-22 15:19:10|2003.31|1994.61|2003.75|1995.05|2003.89|1995.19|2003.31|1994.61|8
1626967160000|2021-07-22 15:19:20|2003.77|1995.07|2004.03|1995.33|2004.03|1995.33|2003.77|1995.07|13
1626967170000|2021-07-22 15:19:30|2003.82|1995.12|2004.12|1995.42|2004.29|1995.59|2003.82|1995.12|30
1626967180000|2021-07-22 15:19:40|2004.11|1995.41|2004.04|1995.34|2004.3|1995.6|2003.86|1995.16|30
1626967190000|2021-07-22 15:19:50|2004.1|1995.4|2004.38|1995.68|2004.38|1995.68|2003.88|1995.18|26
1626967200000|2021-07-22 15:20:00|2004.39|1995.69|2004.37|1995.67|2004.49|1995.79|2004.02|1995.32|30
1626967210000|2021-07-22 15:20:10|2004.42|1995.72|2003.54|1994.84|2004.42|1995.72|2003.08|1994.38|30
1626967220000|2021-07-22 15:20:20|2003.6|1994.9|2004.23|1995.53|2004.23|1995.53|2003.55|1994.85|24
1626967230000|2021-07-22 15:20:30|2004.27|1995.57|2004.35|1995.65|2004.55|1995.85|2004.18|1995.48|29
1626967240000|2021-07-22 15:20:40|2004.4|1995.7|2003.99|1995.29|2004.4|1995.7|2003.93|1995.23|15
1626967250000|2021-07-22 15:20:50|2004|1995.3|2003.75|1995.05|2004|1995.3|2003.75|1995.05|14
1626967260000|2021-07-22 15:21:00|2003.74|1995.04|2003.89|1995.19|2003.89|1995.19|2003.74|1995.04|6
1626967270000|2021-07-22 15:21:10|2003.83|1995.13|2003.8|1995.1|2003.99|1995.29|2003.76|1995.06|15
1626967280000|2021-07-22 15:21:20|2003.83|1995.13|2004.02|1995.32|2004.3|1995.6|2003.74|1995.04|13
1626967290000|2021-07-22 15:21:30|2004.03|1995.33|2004.48|1995.78|2004.5|1995.8|2003.97|1995.27|19
1626967300000|2021-07-22 15:21:40|2004.49|1995.79|2004.59|1995.89|2004.98|1996.28|2004.3|1995.6|17
1626967310000|2021-07-22 15:21:50|2004.57|1995.87|2006.35|1997.65|2006.35|1997.65|2004.33|1995.63|28
1626967320000|2021-07-22 15:22:00|2006.42|1997.72|2005.88|1997.18|2006.51|1997.81|2005.5|1996.8|34
1626967330000|2021-07-22 15:22:10|2005.87|1997.17|2006.38|1997.68|2006.4|1997.7|2005.69|1996.99|33
1626967340000|2021-07-22 15:22:20|2006.44|1997.74|2006.94|1998.24|2006.98|1998.28|2006.18|1997.48|33
1626967350000|2021-07-22 15:22:30|2006.9|1998.2|2006.95|1998.25|2007.08|1998.38|2006.54|1997.84|30
1626967360000|2021-07-22 15:22:40|2006.97|1998.27|2007.17|1998.47|2007.27|1998.57|2006.97|1998.27|12
1626967370000|2021-07-22 15:22:50|2007.26|1998.56|2007.24|1998.54|2007.3|1998.6|2007.21|1998.51|16
1626967380000|2021-07-22 15:23:00|2007.19|1998.49|2006.37|1997.67|2007.19|1998.49|2006.35|1997.65|24
1626967390000|2021-07-22 15:23:10|2006.4|1997.7|2005.89|1997.19|2006.4|1997.7|2005.66|1996.96|36
1626967400000|2021-07-22 15:23:20|2005.83|1997.13|2005.17|1996.47|2005.95|1997.25|2005.14|1996.44|21
1626967410000|2021-07-22 15:23:30|2005.45|1996.75|2006.34|1997.64|2006.39|1997.69|2005.41|1996.71|22
1626967420000|2021-07-22 15:23:40|2006.39|1997.69|2005.99|1997.29|2006.59|1997.89|2005.99|1997.29|14
1626967430000|2021-07-22 15:23:50|2006.06|1997.36|2006.07|1997.37|2006.19|1997.49|2005.8|1997.1|19
1626967440000|2021-07-22 15:24:00|2006.19|1997.49|2005.53|1996.83|2006.19|1997.49|2005.25|1996.55|26
1626967450000|2021-07-22 15:24:10|2005.51|1996.81|2006.2|1997.5|2006.2|1997.5|2005.51|1996.81|24
1626967460000|2021-07-22 15:24:20|2006.29|1997.59|2005.56|1996.86|2006.31|1997.61|2005.44|1996.74|23
1626967470000|2021-07-22 15:24:30|2005.69|1996.99|2005.09|1996.39|2005.69|1996.99|2005.05|1996.35|32
1626967480000|2021-07-22 15:24:40|2005.1|1996.4|2007.25|1998.55|2007.25|1998.55|2003.49|1994.79|34
1626967490000|2021-07-22 15:24:50|2007.41|1998.71|2007.58|1998.88|2007.64|1998.94|2007.35|1998.65|24
1626967500000|2021-07-22 15:25:00|2007.45|1998.75|2010.4|2001.7|2010.43|2001.73|2007.38|1998.68|26
1626967510000|2021-07-22 15:25:10|2010.39|2001.69|2010.42|2001.72|2010.56|2001.86|2009.98|2001.28|38
1626967520000|2021-07-22 15:25:20|2010.43|2001.73|2010.41|2001.71|2010.64|2001.94|2010.21|2001.51|31
1626967530000|2021-07-22 15:25:30|2010.4|2001.7|2013.74|2005.04|2015.3|2006.6|2010.4|2001.7|35
1626967540000|2021-07-22 15:25:40|2013.88|2005.18|2013.32|2004.62|2013.96|2005.26|2012.77|2004.07|39
1626967550000|2021-07-22 15:25:50|2013.09|2004.39|2012.18|2003.48|2013.27|2004.57|2012.18|2003.48|37
1626967560000|2021-07-22 15:26:00|2011.88|2003.18|2015.7|2007|2015.83|2007.13|2011.85|2003.15|37
1626967570000|2021-07-22 15:26:10|2015.69|2006.99|2015.51|2006.81|2016.21|2007.51|2014.15|2005.45|38
1626967580000|2021-07-22 15:26:20|2015.48|2006.78|2013.09|2004.39|2015.48|2006.78|2012.92|2004.22|37
1626967590000|2021-07-22 15:26:30|2013.2|2004.5|2014.54|2005.84|2014.77|2006.07|2013.2|2004.5|36
1626967600000|2021-07-22 15:26:40|2014.5|2005.8|2013.96|2005.26|2015.21|2006.51|2013.95|2005.25|29
1626967610000|2021-07-22 15:26:50|2014.12|2005.42|2013.09|2004.39|2014.3|2005.6|2012.26|2003.56|32
1626967620000|2021-07-22 15:27:00|2012.94|2004.24|2010.52|2001.82|2012.94|2004.24|2010.52|2001.82|39
1626967630000|2021-07-22 15:27:10|2010.58|2001.88|2010.25|2001.55|2010.65|2001.95|2009.43|2000.73|35
1626967640000|2021-07-22 15:27:20|2010.24|2001.54|2011.37|2002.67|2011.48|2002.78|2009.98|2001.28|38
1626967650000|2021-07-22 15:27:30|2010.91|2002.21|2010.75|2002.05|2011.33|2002.63|2010.37|2001.67|35
1626967660000|2021-07-22 15:27:40|2010.81|2002.11|2011.17|2002.47|2011.22|2002.52|2010.54|2001.84|36
1626967670000|2021-07-22 15:27:50|2011.18|2002.48|2010.72|2002.02|2011.23|2002.53|2010.72|2002.02|36
1626967680000|2021-07-22 15:28:00|2010.73|2002.03|2010.45|2001.75|2010.97|2002.27|2010.36|2001.66|20
1626967690000|2021-07-22 15:28:10|2010.54|2001.84|2010.18|2001.48|2010.88|2002.18|2010.12|2001.42|33
1626967700000|2021-07-22 15:28:20|2010.23|2001.53|2009.55|2000.85|2010.23|2001.53|2009.54|2000.84|29
1626967710000|2021-07-22 15:28:30|2009.59|2000.89|2009.22|2000.52|2009.62|2000.92|2009.03|2000.33|25
1626967720000|2021-07-22 15:28:40|2009.21|2000.51|2009.89|2001.19|2010.02|2001.32|2009.13|2000.43|30
1626967730000|2021-07-22 15:28:50|2009.88|2001.18|2010.06|2001.36|2010.18|2001.48|2009.68|2000.98|26
1626967740000|2021-07-22 15:29:00|2010.07|2001.37|2016.58|2007.88|2016.67|2007.97|2009.55|2000.85|30
1626967750000|2021-07-22 15:29:10|2017.06|2008.36|2018.37|2009.67|2018.59|2009.89|2014.95|2006.25|32
1626967760000|2021-07-22 15:29:20|2018.52|2009.82|2022.63|2013.93|2023.67|2014.97|2017.78|2009.08|27
1626967770000|2021-07-22 15:29:30|2022.31|2013.61|2021.62|2012.92|2022.32|2013.62|2020.24|2011.54|25
1626967780000|2021-07-22 15:29:40|2021.59|2012.89|2022.9|2014.2|2023.13|2014.43|2021.22|2012.52|21
1626967790000|2021-07-22 15:29:50|2022.66|2013.96|2021.11|2012.41|2022.67|2013.97|2021.11|2012.41|39
1626967800000|2021-07-22 15:30:00|2021.93|2013.23|2023.32|2014.62|2023.38|2014.68|2020.63|2011.93|33
1626967810000|2021-07-22 15:30:10|2023.36|2014.66|2024.58|2015.88|2024.58|2015.88|2023.12|2014.42|36
1626967820000|2021-07-22 15:30:20|2024.57|2015.87|2022.43|2013.73|2024.68|2015.98|2021.61|2012.91|38
1626967830000|2021-07-22 15:30:30|2022.63|2013.93|2020.94|2012.24|2022.82|2014.12|2020.59|2011.89|39
1626967840000|2021-07-22 15:30:40|2021.01|2012.31|2022.65|2013.95|2022.83|2014.13|2021.01|2012.31|35
1626967850000|2021-07-22 15:30:50|2022.66|2013.96|2022.8|2014.1|2022.95|2014.25|2022.5|2013.8|33
1626967860000|2021-07-22 15:31:00|2021.54|2012.84|2020.04|2011.34|2021.54|2012.84|2019.84|2011.14|35
1626967870000|2021-07-22 15:31:10|2020.05|2011.35|2018.42|2009.72|2020.14|2011.44|2018.42|2009.72|36
1626967880000|2021-07-22 15:31:20|2018.65|2009.95|2018.95|2010.25|2019.7|2011|2018.65|2009.95|25
1626967890000|2021-07-22 15:31:30|2019.41|2010.71|2021.31|2012.61|2021.5|2012.8|2019.08|2010.38|29
1626967900000|2021-07-22 15:31:40|2021.32|2012.62|2021.45|2012.75|2021.45|2012.75|2020.11|2011.41|35
1626967910000|2021-07-22 15:31:50|2021.58|2012.88|2020.79|2012.09|2021.58|2012.88|2020.79|2012.09|32
1626967920000|2021-07-22 15:32:00|2021.01|2012.31|2023.27|2014.57|2023.45|2014.75|2020.71|2012.01|35
1626967930000|2021-07-22 15:32:10|2023.31|2014.61|2021.67|2012.97|2023.47|2014.77|2021.5|2012.8|35
1626967940000|2021-07-22 15:32:20|2021.54|2012.84|2020.11|2011.41|2021.7|2013|2020.11|2011.41|36
1626967950000|2021-07-22 15:32:30|2020.12|2011.42|2019.45|2010.75|2020.43|2011.73|2018.81|2010.11|32
1626967960000|2021-07-22 15:32:40|2019.46|2010.76|2019.37|2010.67|2019.95|2011.25|2018.86|2010.16|35
1626967970000|2021-07-22 15:32:50|2019.22|2010.52|2020.02|2011.32|2020.25|2011.55|2018.65|2009.95|34
1626967980000|2021-07-22 15:33:00|2020.08|2011.38|2019.2|2010.5|2020.15|2011.45|2018.8|2010.1|36
1626967990000|2021-07-22 15:33:10|2019.4|2010.7|2019.33|2010.63|2019.81|2011.11|2018.93|2010.23|32
1626968000000|2021-07-22 15:33:20|2019.32|2010.62|2018.5|2009.8|2019.82|2011.12|2018.5|2009.8|32
1626968010000|2021-07-22 15:33:30|2018.46|2009.76|2018.3|2009.6|2018.63|2009.93|2018.05|2009.35|25
1626968020000|2021-07-22 15:33:40|2018.18|2009.48|2018.74|2010.04|2018.74|2010.04|2018|2009.3|21
1626968030000|2021-07-22 15:33:50|2018.72|2010.02|2017.55|2008.85|2018.74|2010.04|2017.35|2008.65|29
1626968040000|2021-07-22 15:34:00|2017.54|2008.84|2016.57|2007.87|2017.54|2008.84|2016.35|2007.65|34
1626968050000|2021-07-22 15:34:10|2016.55|2007.85|2016.91|2008.21|2017.29|2008.59|2015.98|2007.28|34
1626968060000|2021-07-22 15:34:20|2016.59|2007.89|2016.71|2008.01|2017.36|2008.66|2016.4|2007.7|29
1626968070000|2021-07-22 15:34:30|2016.84|2008.14|2016.51|2007.81|2016.98|2008.28|2016.29|2007.59|18
1626968080000|2021-07-22 15:34:40|2016.49|2007.79|2016.73|2008.03|2016.74|2008.04|2016.29|2007.59|25
1626968090000|2021-07-22 15:34:50|2016.69|2007.99|2016.37|2007.67|2016.69|2007.99|2016.37|2007.67|11
1626968100000|2021-07-22 15:35:00|2016.32|2007.62|2016.03|2007.33|2016.66|2007.96|2015.98|2007.28|20
1626968110000|2021-07-22 15:35:10|2016.1|2007.4|2015.11|2006.41|2016.2|2007.5|2014.86|2006.16|32
1626968120000|2021-07-22 15:35:20|2015.16|2006.46|2014.53|2005.83|2015.45|2006.75|2014.37|2005.67|34
1626968130000|2021-07-22 15:35:30|2014.7|2006|2015.37|2006.67|2015.7|2007|2014.48|2005.78|36
1626968140000|2021-07-22 15:35:40|2015.43|2006.73|2014.48|2005.78|2015.6|2006.9|2014.41|2005.71|34
1626968150000|2021-07-22 15:35:50|2014.55|2005.85|2013.11|2004.41|2014.55|2005.85|2013.1|2004.4|33
1626968160000|2021-07-22 15:36:00|2013.09|2004.39|2014.54|2005.84|2014.54|2005.84|2013.09|2004.39|31
1626968170000|2021-07-22 15:36:10|2014.52|2005.82|2015.53|2006.83|2015.53|2006.83|2014.29|2005.59|30
1626968180000|2021-07-22 15:36:20|2015.72|2007.02|2014.59|2005.89|2015.72|2007.02|2014.59|2005.89|35
1626968190000|2021-07-22 15:36:30|2014.56|2005.86|2014.88|2006.18|2015.02|2006.32|2014.33|2005.63|24
1626968200000|2021-07-22 15:36:40|2014.99|2006.29|2014.97|2006.27|2015.28|2006.58|2014.74|2006.04|16
1626968210000|2021-07-22 15:36:50|2014.88|2006.18|2015.06|2006.36|2015.07|2006.37|2014.51|2005.81|20
1626968220000|2021-07-22 15:37:00|2015.1|2006.4|2014.85|2006.15|2015.6|2006.9|2014.84|2006.14|24
1626968230000|2021-07-22 15:37:10|2014.75|2006.05|2015.35|2006.65|2015.35|2006.65|2014.75|2006.05|15
1626968240000|2021-07-22 15:37:20|2015.39|2006.69|2016.22|2007.52|2016.35|2007.65|2015.37|2006.67|14
1626968250000|2021-07-22 15:37:30|2016.21|2007.51|2016.21|2007.51|2016.21|2007.51|2016.21|2007.51|1
1626968260000|2021-07-22 15:37:40|2016.2|2007.5|2016.05|2007.35|2016.3|2007.6|2015.46|2006.76|32
1626968270000|2021-07-22 15:37:50|2016.04|2007.34|2016.81|2008.11|2016.81|2008.11|2015.84|2007.14|26
1626968280000|2021-07-22 15:38:00|2016.79|2008.09|2017.68|2008.98|2017.71|2009.01|2016.75|2008.05|21
1626968290000|2021-07-22 15:38:10|2017.69|2008.99|2018.13|2009.43|2018.41|2009.71|2017.69|2008.99|29
1626968300000|2021-07-22 15:38:20|2018.15|2009.45|2017.71|2009.01|2018.17|2009.47|2017.25|2008.55|18
1626968310000|2021-07-22 15:38:30|2017.73|2009.03|2018.71|2010.01|2018.84|2010.14|2017.73|2009.03|28
1626968320000|2021-07-22 15:38:40|2018.69|2009.99|2019.33|2010.63|2019.33|2010.63|2018.69|2009.99|19
1626968330000|2021-07-22 15:38:50|2019.32|2010.62|2019.82|2011.12|2020.03|2011.33|2019.05|2010.35|19
1626968340000|2021-07-22 15:39:00|2019.9|2011.2|2018.78|2010.08|2019.98|2011.28|2018.71|2010.01|16
1626968350000|2021-07-22 15:39:10|2018.82|2010.12|2018.79|2010.09|2018.88|2010.18|2018.79|2010.09|8
1626968360000|2021-07-22 15:39:20|2018.81|2010.11|2019.24|2010.54|2019.24|2010.54|2018.81|2010.11|6
1626968370000|2021-07-22 15:39:30|2019.31|2010.61|2019.48|2010.78|2020.01|2011.31|2019.31|2010.61|24
1626968380000|2021-07-22 15:39:40|2019.53|2010.83|2018.95|2010.25|2019.92|2011.22|2018.95|2010.25|12
1626968390000|2021-07-22 15:39:50|2018.94|2010.24|2019.49|2010.79|2019.49|2010.79|2018.86|2010.16|8
1626968400000|2021-07-22 15:40:00|2019.92|2011.22|2018.92|2010.22|2020|2011.3|2018.92|2010.22|20
1626968410000|2021-07-22 15:40:10|2018.86|2010.16|2018.78|2010.08|2018.86|2010.16|2018.78|2010.08|3
1626968420000|2021-07-22 15:40:20|2019.19|2010.49|2018.79|2010.09|2019.28|2010.58|2018.78|2010.08|15
1626968430000|2021-07-22 15:40:30|2018.78|2010.08|2018.78|2010.08|2018.8|2010.1|2018.78|2010.08|5
1626968440000|2021-07-22 15:40:40|2018.79|2010.09|2018.78|2010.08|2018.79|2010.09|2018.67|2009.97|4
1626968450000|2021-07-22 15:40:50|2019.62|2010.92|2019.43|2010.73|2020.03|2011.33|2019.22|2010.52|21
1626968460000|2021-07-22 15:41:00|2019.36|2010.66|2019.47|2010.77|2019.66|2010.96|2019.36|2010.66|22
1626968470000|2021-07-22 15:41:10|2019.54|2010.84|2018.78|2010.08|2019.55|2010.85|2018.78|2010.08|12
1626968480000|2021-07-22 15:41:20|2019.1|2010.4|2019.5|2010.8|2019.5|2010.8|2019.1|2010.4|4
1626968490000|2021-07-22 15:41:30|2020.25|2011.55|2020.06|2011.36|2020.45|2011.75|2019.82|2011.12|25
1626968500000|2021-07-22 15:41:40|2020.38|2011.68|2020.27|2011.57|2020.92|2012.22|2019.84|2011.14|38
1626968510000|2021-07-22 15:41:50|2020.39|2011.69|2019.5|2010.8|2020.93|2012.23|2019.5|2010.8|35
1626968520000|2021-07-22 15:42:00|2019.56|2010.86|2020.41|2011.71|2020.41|2011.71|2019.5|2010.8|21
1626968530000|2021-07-22 15:42:10|2020.38|2011.68|2020.64|2011.94|2020.71|2012.01|2020.32|2011.62|25
1626968540000|2021-07-22 15:42:20|2020.66|2011.96|2021.04|2012.34|2021.04|2012.34|2020.52|2011.82|26
1626968550000|2021-07-22 15:42:30|2021|2012.3|2021.21|2012.51|2021.31|2012.61|2020.98|2012.28|24
1626968560000|2021-07-22 15:42:40|2021.42|2012.72|2030.54|2021.84|2030.63|2021.93|2021.42|2012.72|39
1626968570000|2021-07-22 15:42:50|2030.16|2021.46|2028.08|2019.38|2030.17|2021.47|2027.72|2019.02|39
1626968580000|2021-07-22 15:43:00|2027.97|2019.27|2031.62|2022.92|2031.77|2023.07|2027.97|2019.27|36
1626968590000|2021-07-22 15:43:10|2031.59|2022.89|2030|2021.3|2032.83|2024.13|2029.69|2020.99|34
1626968600000|2021-07-22 15:43:20|2029.66|2020.96|2030.19|2021.49|2030.34|2021.64|2029.41|2020.71|32
1626968610000|2021-07-22 15:43:30|2030.22|2021.52|2029.51|2020.81|2030.22|2021.52|2028.75|2020.05|37
1626968620000|2021-07-22 15:43:40|2029.37|2020.67|2029.07|2020.37|2030.01|2021.31|2028.67|2019.97|34
1626968630000|2021-07-22 15:43:50|2028.93|2020.23|2031.31|2022.61|2031.55|2022.85|2028.89|2020.19|34
1626968640000|2021-07-22 15:44:00|2030.74|2022.04|2033.48|2024.78|2033.48|2024.78|2030.74|2022.04|37
1626968650000|2021-07-22 15:44:10|2033.47|2024.77|2033.86|2025.16|2033.86|2025.16|2032.76|2024.06|37
1626968660000|2021-07-22 15:44:20|2034.38|2025.68|2031.94|2023.24|2034.67|2025.97|2031.94|2023.24|36
1626968670000|2021-07-22 15:44:30|2032.21|2023.51|2033.41|2024.71|2033.88|2025.18|2031.67|2022.97|28
1626968680000|2021-07-22 15:44:40|2033.48|2024.78|2034.45|2025.75|2034.65|2025.95|2033.09|2024.39|40
1626968690000|2021-07-22 15:44:50|2034.46|2025.76|2032.08|2023.38|2034.49|2025.79|2032.08|2023.38|25
1626968700000|2021-07-22 15:45:00|2032.38|2023.68|2034.15|2025.45|2034.41|2025.71|2032.38|2023.68|35
1626968710000|2021-07-22 15:45:10|2034.24|2025.54|2033.02|2024.32|2035.05|2026.35|2032.35|2023.65|38
1626968720000|2021-07-22 15:45:20|2032.75|2024.05|2032.36|2023.66|2032.95|2024.25|2032.35|2023.65|27
1626968730000|2021-07-22 15:45:30|2032.22|2023.52|2029.51|2020.81|2032.22|2023.52|2029.51|2020.81|32
1626968740000|2021-07-22 15:45:40|2029.49|2020.79|2029.35|2020.65|2029.49|2020.79|2028.66|2019.96|35
1626968750000|2021-07-22 15:45:50|2029.45|2020.75|2030.91|2022.21|2030.91|2022.21|2028.96|2020.26|33
1626968760000|2021-07-22 15:46:00|2030.7|2022|2029.43|2020.73|2030.73|2022.03|2029.37|2020.67|37
1626968770000|2021-07-22 15:46:10|2029.6|2020.9|2028.67|2019.97|2029.6|2020.9|2028.55|2019.85|31
1626968780000|2021-07-22 15:46:20|2028.61|2019.91|2026.29|2017.59|2028.61|2019.91|2026.29|2017.59|38
1626968790000|2021-07-22 15:46:30|2026.18|2017.48|2026.62|2017.92|2028.3|2019.6|2025.15|2016.45|33
1626968800000|2021-07-22 15:46:40|2026.64|2017.94|2026.53|2017.83|2026.67|2017.97|2026.15|2017.45|33
1626968810000|2021-07-22 15:46:50|2026.59|2017.89|2027.54|2018.84|2027.54|2018.84|2026.55|2017.85|36
1626968820000|2021-07-22 15:47:00|2027.47|2018.77|2029|2020.3|2030.01|2021.31|2027.47|2018.77|33
1626968830000|2021-07-22 15:47:10|2029.1|2020.4|2029.84|2021.14|2029.94|2021.24|2028.27|2019.57|33
1626968840000|2021-07-22 15:47:20|2029.87|2021.17|2029.09|2020.39|2029.87|2021.17|2028.45|2019.75|36
1626968850000|2021-07-22 15:47:30|2029.07|2020.37|2030.38|2021.68|2031.18|2022.48|2029.07|2020.37|36
1626968860000|2021-07-22 15:47:40|2030.46|2021.76|2030.76|2022.06|2030.91|2022.21|2030.04|2021.34|33
1626968870000|2021-07-22 15:47:50|2030.75|2022.05|2030.84|2022.14|2030.88|2022.18|2030.44|2021.74|22
1626968880000|2021-07-22 15:48:00|2030.88|2022.18|2032.18|2023.48|2032.18|2023.48|2030.88|2022.18|32
1626968890000|2021-07-22 15:48:10|2032.19|2023.49|2031.78|2023.08|2032.2|2023.5|2031.66|2022.96|31
1626968900000|2021-07-22 15:48:20|2031.74|2023.04|2032.97|2024.27|2033.33|2024.63|2030.92|2022.22|40
1626968910000|2021-07-22 15:48:30|2032.89|2024.19|2033.48|2024.78|2033.87|2025.17|2032.89|2024.19|30
1626968920000|2021-07-22 15:48:40|2033.91|2025.21|2034.93|2026.23|2035.78|2027.08|2033.45|2024.75|37
1626968930000|2021-07-22 15:48:50|2034.57|2025.87|2032.58|2023.88|2034.57|2025.87|2032.58|2023.88|33
1626968940000|2021-07-22 15:49:00|2032.12|2023.42|2032.58|2023.88|2033.35|2024.65|2031.95|2023.25|33
1626968950000|2021-07-22 15:49:10|2032.61|2023.91|2032.12|2023.42|2032.61|2023.91|2031.62|2022.92|28
1626968960000|2021-07-22 15:49:20|2032.11|2023.41|2030.43|2021.73|2032.11|2023.41|2030.43|2021.73|25
1626968970000|2021-07-22 15:49:30|2030.39|2021.69|2029|2020.3|2030.39|2021.69|2028.81|2020.11|36
1626968980000|2021-07-22 15:49:40|2029.03|2020.33|2029.53|2020.83|2030.6|2021.9|2029.03|2020.33|32
1626968990000|2021-07-22 15:49:50|2029.49|2020.79|2030.06|2021.36|2030.22|2021.52|2029.49|2020.79|26
1626969000000|2021-07-22 15:50:00|2030.1|2021.4|2029.95|2021.25|2030.12|2021.42|2029|2020.3|23
1626969010000|2021-07-22 15:50:10|2030.1|2021.4|2031.68|2022.98|2032.46|2023.76|2030.1|2021.4|33
1626969020000|2021-07-22 15:50:20|2031.65|2022.95|2031.46|2022.76|2032.09|2023.39|2030.93|2022.23|22
1626969030000|2021-07-22 15:50:30|2031.61|2022.91|2031.29|2022.59|2031.61|2022.91|2030.38|2021.68|21
1626969040000|2021-07-22 15:50:40|2031.5|2022.8|2030.18|2021.48|2031.5|2022.8|2030.07|2021.37|22
1626969050000|2021-07-22 15:50:50|2030.23|2021.53|2029.93|2021.23|2030.23|2021.53|2029.68|2020.98|21
1626969060000|2021-07-22 15:51:00|2029.75|2021.05|2029|2020.3|2029.84|2021.14|2029|2020.3|12
1626969070000|2021-07-22 15:51:10|2029.08|2020.38|2029.67|2020.97|2029.67|2020.97|2028.9|2020.2|15
1626969080000|2021-07-22 15:51:20|2029.47|2020.77|2029.37|2020.67|2030.58|2021.88|2029.37|2020.67|24
1626969090000|2021-07-22 15:51:30|2029.42|2020.72|2029.49|2020.79|2029.49|2020.79|2029.39|2020.69|6
1626969100000|2021-07-22 15:51:40|2029.48|2020.78|2029.38|2020.68|2029.48|2020.78|2029.38|2020.68|2
1626969110000|2021-07-22 15:51:50|2029.37|2020.67|2029.17|2020.47|2029.7|2021|2029.17|2020.47|6
1626969120000|2021-07-22 15:52:00|2029.78|2021.08|2029.38|2020.68|2029.78|2021.08|2029.37|2020.67|23
1626969130000|2021-07-22 15:52:10|2029.39|2020.69|2029.37|2020.67|2029.39|2020.69|2029.37|2020.67|4
1626969140000|2021-07-22 15:52:20|2029.4|2020.7|2029.37|2020.67|2029.4|2020.7|2029.37|2020.67|4
1626969150000|2021-07-22 15:52:30|2029.48|2020.78|2029.37|2020.67|2030.25|2021.55|2029.37|2020.67|12
1626969160000|2021-07-22 15:52:40|2029.36|2020.66|2028.99|2020.29|2029.36|2020.66|2028.99|2020.29|2
1626969180000|2021-07-22 15:53:00|2029.36|2020.66|2028.96|2020.26|2029.97|2021.27|2028.54|2019.84|20
1626969190000|2021-07-22 15:53:10|2029.03|2020.33|2030.57|2021.87|2030.98|2022.28|2029.03|2020.33|23
1626969200000|2021-07-22 15:53:20|2030.43|2021.73|2030.87|2022.17|2031.2|2022.5|2030.43|2021.73|30
1626969210000|2021-07-22 15:53:30|2030.89|2022.19|2032.06|2023.36|2032.06|2023.36|2030.89|2022.19|21
1626969220000|2021-07-22 15:53:40|2032.42|2023.72|2034.31|2025.61|2034.45|2025.75|2032.2|2023.5|32
1626969230000|2021-07-22 15:53:50|2034.69|2025.99|2035.21|2026.51|2038.73|2030.03|2034.69|2025.99|31
1626969240000|2021-07-22 15:54:00|2035.47|2026.77|2037.96|2029.26|2037.96|2029.26|2034.56|2025.86|30
1626969250000|2021-07-22 15:54:10|2037.98|2029.28|2040.38|2031.68|2040.38|2031.68|2037.17|2028.47|34
1626969260000|2021-07-22 15:54:20|2040.24|2031.54|2039.72|2031.02|2040.36|2031.66|2038.55|2029.85|31
1626969270000|2021-07-22 15:54:30|2039.46|2030.76|2039.4|2030.7|2039.72|2031.02|2038|2029.3|34
1626969280000|2021-07-22 15:54:40|2039.37|2030.67|2038.74|2030.04|2039.37|2030.67|2037.24|2028.54|32
1626969290000|2021-07-22 15:54:50|2038.58|2029.88|2037.66|2028.96|2039.32|2030.62|2037.28|2028.58|34
1626969300000|2021-07-22 15:55:00|2037.74|2029.04|2038.51|2029.81|2038.62|2029.92|2037.6|2028.9|28
1626969310000|2021-07-22 15:55:10|2038.18|2029.48|2037.92|2029.22|2038.22|2029.52|2037.63|2028.93|20
1626969320000|2021-07-22 15:55:20|2037.79|2029.09|2036.24|2027.54|2037.79|2029.09|2036.24|2027.54|19
1626969330000|2021-07-22 15:55:30|2036.4|2027.7|2034.19|2025.49|2036.48|2027.78|2034.12|2025.42|36
1626969340000|2021-07-22 15:55:40|2034.12|2025.42|2034.44|2025.74|2034.58|2025.88|2033.32|2024.62|37
1626969350000|2021-07-22 15:55:50|2034.41|2025.71|2035.34|2026.64|2035.34|2026.64|2034.21|2025.51|28
1626969360000|2021-07-22 15:56:00|2035.63|2026.93|2036.7|2028|2037.88|2029.18|2035.63|2026.93|34
1626969370000|2021-07-22 15:56:10|2036.83|2028.13|2037.98|2029.28|2038.27|2029.57|2036.72|2028.02|22
1626969380000|2021-07-22 15:56:20|2037.96|2029.26|2037.88|2029.18|2038.05|2029.35|2037.18|2028.48|32
1626969390000|2021-07-22 15:56:30|2037.92|2029.22|2037.71|2029.01|2038.02|2029.32|2037.48|2028.78|31
1626969400000|2021-07-22 15:56:40|2037.8|2029.1|2042.56|2033.86|2045.7|2037|2037.8|2029.1|35
1626969410000|2021-07-22 15:56:50|2042.7|2034|2040.05|2031.35|2043.15|2034.45|2039.41|2030.71|38
1626969420000|2021-07-22 15:57:00|2039.99|2031.29|2037.18|2028.48|2040.09|2031.39|2037.18|2028.48|35
1626969430000|2021-07-22 15:57:10|2037.16|2028.46|2035.28|2026.58|2037.64|2028.94|2035.28|2026.58|33
1626969440000|2021-07-22 15:57:20|2035.19|2026.49|2035.29|2026.59|2036.1|2027.4|2035.12|2026.42|36
1626969450000|2021-07-22 15:57:30|2035.23|2026.53|2036.74|2028.04|2036.87|2028.17|2034.9|2026.2|35
1626969460000|2021-07-22 15:57:40|2037.3|2028.6|2037.5|2028.8|2038.6|2029.9|2036.42|2027.72|37
1626969470000|2021-07-22 15:57:50|2037.52|2028.82|2036.9|2028.2|2038.22|2029.52|2036.9|2028.2|34
1626969480000|2021-07-22 15:58:00|2037.02|2028.32|2035.61|2026.91|2037.06|2028.36|2035.58|2026.88|32
1626969490000|2021-07-22 15:58:10|2035.59|2026.89|2037.9|2029.2|2038.45|2029.75|2035.59|2026.89|35
1626969500000|2021-07-22 15:58:20|2037.94|2029.24|2039.24|2030.54|2039.24|2030.54|2037.3|2028.6|36
1626969510000|2021-07-22 15:58:30|2039.29|2030.59|2039.27|2030.57|2040.27|2031.57|2038.9|2030.2|36
1626969520000|2021-07-22 15:58:40|2039.22|2030.52|2038.44|2029.74|2039.38|2030.68|2038.02|2029.32|30
1626969530000|2021-07-22 15:58:50|2038.22|2029.52|2037.91|2029.21|2038.42|2029.72|2037.85|2029.15|27
1626969540000|2021-07-22 15:59:00|2038.03|2029.33|2036.09|2027.39|2038.03|2029.33|2036.02|2027.32|33
1626969550000|2021-07-22 15:59:10|2036.17|2027.47|2036.19|2027.49|2036.54|2027.84|2035.97|2027.27|35
1626969560000|2021-07-22 15:59:20|2036.11|2027.41|2036.91|2028.21|2037.06|2028.36|2036.03|2027.33|35
1626969570000|2021-07-22 15:59:30|2036.93|2028.23|2037.58|2028.88|2037.6|2028.9|2036.68|2027.98|34
1626969580000|2021-07-22 15:59:40|2037.83|2029.13|2037.68|2028.98|2037.98|2029.28|2036.62|2027.92|34
1626969590000|2021-07-22 15:59:50|2037.84|2029.14|2039.39|2030.69|2039.48|2030.78|2037.79|2029.09|29
1626969600000|2021-07-22 16:00:00|2039.35|2030.65|2040.51|2031.81|2040.56|2031.86|2039.34|2030.64|32
1626969610000|2021-07-22 16:00:10|2040.54|2031.84|2037.88|2029.18|2040.63|2031.93|2037.88|2029.18|36
1626969620000|2021-07-22 16:00:20|2037.86|2029.16|2036.41|2027.71|2038.05|2029.35|2035.77|2027.07|38
1626969630000|2021-07-22 16:00:30|2036.46|2027.76|2034.92|2026.22|2036.46|2027.76|2034.45|2025.75|38
1626969640000|2021-07-22 16:00:40|2035.43|2026.73|2035.74|2027.04|2035.86|2027.16|2035.03|2026.33|39
1626969650000|2021-07-22 16:00:50|2035.88|2027.18|2036.75|2028.05|2037.93|2029.23|2035.77|2027.07|35
1626969660000|2021-07-22 16:01:00|2036.71|2028.01|2037.12|2028.42|2037.68|2028.98|2036.06|2027.36|29
1626969670000|2021-07-22 16:01:10|2037.58|2028.88|2036.46|2027.76|2038.51|2029.81|2036.38|2027.68|35
1626969680000|2021-07-22 16:01:20|2036.56|2027.86|2037.82|2029.12|2037.82|2029.12|2036.29|2027.59|36
1626969690000|2021-07-22 16:01:30|2037.62|2028.92|2036.66|2027.96|2037.62|2028.92|2036.64|2027.94|32
1626969700000|2021-07-22 16:01:40|2036.69|2027.99|2039.21|2030.51|2039.92|2031.22|2036.67|2027.97|39
1626969710000|2021-07-22 16:01:50|2039.2|2030.5|2041.35|2032.65|2042.34|2033.64|2039.2|2030.5|35
1626969720000|2021-07-22 16:02:00|2041.34|2032.64|2041.91|2033.21|2041.96|2033.26|2040.72|2032.02|29
1626969730000|2021-07-22 16:02:10|2042.01|2033.31|2043.09|2034.39|2043.09|2034.39|2041.75|2033.05|33
1626969740000|2021-07-22 16:02:20|2043.2|2034.5|2048.16|2039.46|2048.29|2039.59|2043.2|2034.5|39
1626969750000|2021-07-22 16:02:30|2048.07|2039.37|2046.74|2038.04|2049.35|2040.65|2046.49|2037.79|37
1626969760000|2021-07-22 16:02:40|2046.98|2038.28|2050.05|2041.35|2050.37|2041.67|2046.62|2037.92|35
1626969770000|2021-07-22 16:02:50|2050.02|2041.32|2047.3|2038.6|2050.45|2041.75|2047.18|2038.48|39
1626969780000|2021-07-22 16:03:00|2047.59|2038.89|2044.68|2035.98|2047.92|2039.22|2044.62|2035.92|37
1626969790000|2021-07-22 16:03:10|2044.59|2035.89|2041.29|2032.59|2044.59|2035.89|2041.27|2032.57|36
1626969800000|2021-07-22 16:03:20|2041.32|2032.62|2042.45|2033.75|2043.91|2035.21|2040.81|2032.11|37
1626969810000|2021-07-22 16:03:30|2043.05|2034.35|2041.69|2032.99|2043.14|2034.44|2041.53|2032.83|39
1626969820000|2021-07-22 16:03:40|2041.93|2033.23|2041.63|2032.93|2042.76|2034.06|2041.36|2032.66|35
1626969830000|2021-07-22 16:03:50|2041.67|2032.97|2041.04|2032.34|2042.33|2033.63|2040.72|2032.02|38
1626969840000|2021-07-22 16:04:00|2041.29|2032.59|2041.34|2032.64|2044.04|2035.34|2040.91|2032.21|34
1626969850000|2021-07-22 16:04:10|2041.07|2032.37|2038.79|2030.09|2041.45|2032.75|2037.99|2029.29|37
1626969860000|2021-07-22 16:04:20|2038.8|2030.1|2038.2|2029.5|2039.12|2030.42|2038.2|2029.5|34
1626969870000|2021-07-22 16:04:30|2037.92|2029.22|2037.52|2028.82|2038.75|2030.05|2037.44|2028.74|35
1626969880000|2021-07-22 16:04:40|2037.42|2028.72|2038.7|2030|2038.7|2030|2036.47|2027.77|30
1626969890000|2021-07-22 16:04:50|2038.74|2030.04|2036.66|2027.96|2038.82|2030.12|2036.66|2027.96|36
1626969900000|2021-07-22 16:05:00|2036.72|2028.02|2036.7|2028|2036.99|2028.29|2035.7|2027|34
1626969910000|2021-07-22 16:05:10|2036.82|2028.12|2034.99|2026.29|2036.82|2028.12|2034.82|2026.12|22
1626969920000|2021-07-22 16:05:20|2034.82|2026.12|2033.06|2024.36|2034.87|2026.17|2032.91|2024.21|31
1626969930000|2021-07-22 16:05:30|2032.78|2024.08|2032.45|2023.75|2033.34|2024.64|2032.45|2023.75|36
1626969940000|2021-07-22 16:05:40|2032.42|2023.72|2032.01|2023.31|2032.7|2024|2031.76|2023.06|35
1626969950000|2021-07-22 16:05:50|2031.88|2023.18|2033.04|2024.34|2033.14|2024.44|2031.04|2022.34|35
1626969960000|2021-07-22 16:06:00|2033.05|2024.35|2031.78|2023.08|2034.14|2025.44|2031.78|2023.08|35
1626969970000|2021-07-22 16:06:10|2031.75|2023.05|2032.57|2023.87|2032.57|2023.87|2030.68|2021.98|36
1626969980000|2021-07-22 16:06:20|2032.55|2023.85|2033.21|2024.51|2033.32|2024.62|2032.37|2023.67|34
1626969990000|2021-07-22 16:06:30|2033.07|2024.37|2033.44|2024.74|2033.46|2024.76|2032.94|2024.24|37
1626970000000|2021-07-22 16:06:40|2033.37|2024.67|2033.15|2024.45|2034.63|2025.93|2033.15|2024.45|34
1626970010000|2021-07-22 16:06:50|2033.12|2024.42|2032.6|2023.9|2033.47|2024.77|2031.88|2023.18|34
1626970020000|2021-07-22 16:07:00|2032.75|2024.05|2031.49|2022.79|2033.01|2024.31|2031.29|2022.59|32
1626970030000|2021-07-22 16:07:10|2031.42|2022.72|2031.32|2022.62|2032.79|2024.09|2030.97|2022.27|37
1626970040000|2021-07-22 16:07:20|2031.25|2022.55|2030.8|2022.1|2031.74|2023.04|2030.63|2021.93|37
1626970050000|2021-07-22 16:07:30|2030.79|2022.09|2031.48|2022.78|2031.48|2022.78|2030.67|2021.97|31
1626970060000|2021-07-22 16:07:40|2031.55|2022.85|2032.72|2024.02|2032.92|2024.22|2031.55|2022.85|27
1626970070000|2021-07-22 16:07:50|2032.66|2023.96|2031.18|2022.48|2032.66|2023.96|2031.08|2022.38|36
1626970080000|2021-07-22 16:08:00|2031.17|2022.47|2030.38|2021.68|2032.37|2023.67|2030.38|2021.68|26
1626970090000|2021-07-22 16:08:10|2030.41|2021.71|2031.37|2022.67|2031.57|2022.87|2030.26|2021.56|35
1626970100000|2021-07-22 16:08:20|2031.25|2022.55|2031.18|2022.48|2031.54|2022.84|2031|2022.3|25
1626970110000|2021-07-22 16:08:30|2031.17|2022.47|2031.24|2022.54|2031.36|2022.66|2031.17|2022.47|25
1626970120000|2021-07-22 16:08:40|2031.22|2022.52|2030.44|2021.74|2031.25|2022.55|2030.18|2021.48|27
1626970130000|2021-07-22 16:08:50|2030.42|2021.72|2030.79|2022.09|2030.9|2022.2|2030.42|2021.72|33
1626970140000|2021-07-22 16:09:00|2030.94|2022.24|2030.37|2021.67|2030.94|2022.24|2030.28|2021.58|32
1626970150000|2021-07-22 16:09:10|2030.31|2021.61|2029.08|2020.38|2030.31|2021.61|2029.02|2020.32|22
1626970160000|2021-07-22 16:09:20|2029.06|2020.36|2029.85|2021.15|2029.96|2021.26|2029.06|2020.36|36
1626970170000|2021-07-22 16:09:30|2029.81|2021.11|2030.66|2021.96|2030.66|2021.96|2029.78|2021.08|27
1626970180000|2021-07-22 16:09:40|2030.52|2021.82|2030.72|2022.02|2031.35|2022.65|2030.2|2021.5|27
1626970190000|2021-07-22 16:09:50|2030.71|2022.01|2030.9|2022.2|2031.15|2022.45|2030.55|2021.85|15
1626970200000|2021-07-22 16:10:00|2031.08|2022.38|2032.53|2023.83|2032.57|2023.87|2031.08|2022.38|22
1626970210000|2021-07-22 16:10:10|2032.69|2023.99|2032.23|2023.53|2033.24|2024.54|2032.23|2023.53|24
1626970220000|2021-07-22 16:10:20|2032.22|2023.52|2033.21|2024.51|2033.22|2024.52|2032.22|2023.52|21
1626970230000|2021-07-22 16:10:30|2033.33|2024.63|2031.52|2022.82|2033.42|2024.72|2031.52|2022.82|20
1626970240000|2021-07-22 16:10:40|2031.63|2022.93|2031.46|2022.76|2031.71|2023.01|2031.39|2022.69|23
1626970250000|2021-07-22 16:10:50|2031.59|2022.89|2031.37|2022.67|2031.61|2022.91|2031.29|2022.59|11
1626970260000|2021-07-22 16:11:00|2031.36|2022.66|2030.6|2021.9|2031.36|2022.66|2030.44|2021.74|22
1626970270000|2021-07-22 16:11:10|2030.58|2021.88|2028.44|2019.74|2030.58|2021.88|2028.44|2019.74|28
1626970280000|2021-07-22 16:11:20|2028.43|2019.73|2029.64|2020.94|2030.02|2021.32|2028.4|2019.7|26
1626970290000|2021-07-22 16:11:30|2029.68|2020.98|2030.19|2021.49|2030.39|2021.69|2029.64|2020.94|26
1626970300000|2021-07-22 16:11:40|2030.3|2021.6|2029.9|2021.2|2030.35|2021.65|2029.9|2021.2|22
1626970310000|2021-07-22 16:11:50|2029.84|2021.14|2029.79|2021.09|2029.91|2021.21|2029.66|2020.96|13
1626970320000|2021-07-22 16:12:00|2029.78|2021.08|2029.66|2020.96|2029.78|2021.08|2029.57|2020.87|5
1626970330000|2021-07-22 16:12:10|2029.65|2020.95|2030.35|2021.65|2030.35|2021.65|2029.07|2020.37|28
1626970340000|2021-07-22 16:12:20|2030.34|2021.64|2030.25|2021.55|2030.52|2021.82|2029.65|2020.95|25
1626970350000|2021-07-22 16:12:30|2030.37|2021.67|2033.23|2024.53|2033.28|2024.58|2030.25|2021.55|29
1626970360000|2021-07-22 16:12:40|2033.26|2024.56|2033.06|2024.36|2033.26|2024.56|2032.64|2023.94|32
1626970370000|2021-07-22 16:12:50|2033.05|2024.35|2032.03|2023.33|2033.14|2024.44|2032.03|2023.33|29
1626970380000|2021-07-22 16:13:00|2031.93|2023.23|2030.44|2021.74|2031.93|2023.23|2030.44|2021.74|32
1626970390000|2021-07-22 16:13:10|2030.45|2021.75|2030.67|2021.97|2030.87|2022.17|2030.18|2021.48|26
1626970400000|2021-07-22 16:13:20|2030.69|2021.99|2030.62|2021.92|2032.36|2023.66|2030.62|2021.92|38
1626970410000|2021-07-22 16:13:30|2030.69|2021.99|2030.66|2021.96|2030.95|2022.25|2030.63|2021.93|35
1626970420000|2021-07-22 16:13:40|2030.56|2021.86|2030.61|2021.91|2031.06|2022.36|2030.47|2021.77|37
1626970430000|2021-07-22 16:13:50|2030.74|2022.04|2030.84|2022.14|2030.87|2022.17|2030.48|2021.78|34
1626970440000|2021-07-22 16:14:00|2030.89|2022.19|2029.85|2021.15|2031|2022.3|2029.37|2020.67|34
1626970450000|2021-07-22 16:14:10|2029.69|2020.99|2029.43|2020.73|2029.9|2021.2|2029.43|2020.73|26
1626970460000|2021-07-22 16:14:20|2029.18|2020.48|2029.2|2020.5|2029.4|2020.7|2029.06|2020.36|33
1626970470000|2021-07-22 16:14:30|2029.05|2020.35|2029.61|2020.91|2029.78|2021.08|2029.05|2020.35|22
1626970480000|2021-07-22 16:14:40|2029.62|2020.92|2029.93|2021.23|2029.94|2021.24|2029.43|2020.73|24
1626970490000|2021-07-22 16:14:50|2029.87|2021.17|2030.56|2021.86|2030.79|2022.09|2029.72|2021.02|34
1626970500000|2021-07-22 16:15:00|2030.5|2021.8|2029.29|2020.59|2030.5|2021.8|2029.29|2020.59|35
1626970510000|2021-07-22 16:15:10|2029.34|2020.64|2030.65|2021.95|2030.79|2022.09|2029.26|2020.56|33
1626970520000|2021-07-22 16:15:20|2030.68|2021.98|2030.33|2021.63|2030.83|2022.13|2030.33|2021.63|34
1626970530000|2021-07-22 16:15:30|2030.44|2021.74|2029.49|2020.79|2030.44|2021.74|2029.49|2020.79|37
1626970540000|2021-07-22 16:15:40|2029.46|2020.76|2029.37|2020.67|2029.46|2020.76|2028.49|2019.79|33
1626970550000|2021-07-22 16:15:50|2029.39|2020.69|2029.4|2020.7|2029.8|2021.1|2028.99|2020.29|34
1626970560000|2021-07-22 16:16:00|2029.27|2020.57|2028.81|2020.11|2029.43|2020.73|2028.54|2019.84|33
1626970570000|2021-07-22 16:16:10|2028.48|2019.78|2028.76|2020.06|2029.37|2020.67|2028.2|2019.5|36
1626970580000|2021-07-22 16:16:20|2028.78|2020.08|2028.29|2019.59|2029.38|2020.68|2028.2|2019.5|32
1626970590000|2021-07-22 16:16:30|2028.27|2019.57|2027.51|2018.81|2028.83|2020.13|2027.35|2018.65|38
1626970600000|2021-07-22 16:16:40|2027.5|2018.8|2027.16|2018.46|2027.8|2019.1|2026.62|2017.92|40
1626970610000|2021-07-22 16:16:50|2027.1|2018.4|2026.83|2018.13|2027.1|2018.4|2026.07|2017.37|39
1626970620000|2021-07-22 16:17:00|2026.96|2018.26|2027.13|2018.43|2027.82|2019.12|2026.96|2018.26|29
1626970630000|2021-07-22 16:17:10|2027.1|2018.4|2027.72|2019.02|2027.77|2019.07|2027.1|2018.4|33
1626970640000|2021-07-22 16:17:20|2027.75|2019.05|2028.13|2019.43|2028.32|2019.62|2027.73|2019.03|35
1626970650000|2021-07-22 16:17:30|2027.78|2019.08|2027.12|2018.42|2027.78|2019.08|2026.98|2018.28|33
1626970660000|2021-07-22 16:17:40|2027.3|2018.6|2026.37|2017.67|2027.48|2018.78|2025.9|2017.2|28
1626970670000|2021-07-22 16:17:50|2026.81|2018.11|2024.24|2015.54|2026.81|2018.11|2023.43|2014.73|30
1626970680000|2021-07-22 16:18:00|2024.46|2015.76|2024.01|2015.31|2024.79|2016.09|2022.63|2013.93|39
1626970690000|2021-07-22 16:18:10|2024.12|2015.42|2023.51|2014.81|2025.13|2016.43|2023.3|2014.6|38
1626970700000|2021-07-22 16:18:20|2024.18|2015.48|2023.46|2014.76|2024.39|2015.69|2022.57|2013.87|34
1626970710000|2021-07-22 16:18:30|2023.31|2014.61|2023.25|2014.55|2023.35|2014.65|2022.98|2014.28|32
1626970720000|2021-07-22 16:18:40|2023.27|2014.57|2023.49|2014.79|2023.62|2014.92|2023.18|2014.48|25
1626970730000|2021-07-22 16:18:50|2023.45|2014.75|2023.59|2014.89|2023.73|2015.03|2023.42|2014.72|24
1626970740000|2021-07-22 16:19:00|2023.63|2014.93|2024.31|2015.61|2024.48|2015.78|2023.53|2014.83|35
1626970750000|2021-07-22 16:19:10|2024.36|2015.66|2025.46|2016.76|2025.59|2016.89|2024.26|2015.56|34
1626970760000|2021-07-22 16:19:20|2025.54|2016.84|2026|2017.3|2026.12|2017.42|2025.53|2016.83|37
1626970770000|2021-07-22 16:19:30|2025.8|2017.1|2024.97|2016.27|2025.97|2017.27|2024.57|2015.87|33
1626970780000|2021-07-22 16:19:40|2025.04|2016.34|2023.95|2015.25|2025.22|2016.52|2023.95|2015.25|30
1626970790000|2021-07-22 16:19:50|2023.96|2015.26|2023.96|2015.26|2024.04|2015.34|2023.19|2014.49|28
1626970800000|2021-07-22 16:20:00|2023.35|2014.65|2023.42|2014.72|2023.86|2015.16|2023.18|2014.48|22
1626970810000|2021-07-22 16:20:10|2023.44|2014.74|2024.57|2015.87|2024.65|2015.95|2023.44|2014.74|38
1626970820000|2021-07-22 16:20:20|2024.61|2015.91|2025|2016.3|2025.05|2016.35|2024.53|2015.83|32
1626970830000|2021-07-22 16:20:30|2024.99|2016.29|2025.1|2016.4|2025.91|2017.21|2024.74|2016.04|37
1626970840000|2021-07-22 16:20:40|2025.16|2016.46|2025.26|2016.56|2025.38|2016.68|2025.04|2016.34|34
1626970850000|2021-07-22 16:20:50|2025.27|2016.57|2025.55|2016.85|2025.62|2016.92|2025.23|2016.53|26
1626970860000|2021-07-22 16:21:00|2025.52|2016.82|2024.14|2015.44|2025.54|2016.84|2023.83|2015.13|33
1626970870000|2021-07-22 16:21:10|2024.36|2015.66|2024.65|2015.95|2024.65|2015.95|2024.32|2015.62|33
1626970880000|2021-07-22 16:21:20|2024.91|2016.21|2023.89|2015.19|2024.98|2016.28|2023.81|2015.11|37
1626970890000|2021-07-22 16:21:30|2023.65|2014.95|2023.72|2015.02|2024.33|2015.63|2023.62|2014.92|32
1626970900000|2021-07-22 16:21:40|2024.53|2015.83|2024.06|2015.36|2024.55|2015.85|2023.19|2014.49|19
1626970910000|2021-07-22 16:21:50|2023.76|2015.06|2022.45|2013.75|2024.06|2015.36|2022.31|2013.61|28
1626970920000|2021-07-22 16:22:00|2022.46|2013.76|2020.8|2012.1|2022.48|2013.78|2020.8|2012.1|36
1626970930000|2021-07-22 16:22:10|2020.81|2012.11|2021.92|2013.22|2022.01|2013.31|2020.81|2012.11|37
1626970940000|2021-07-22 16:22:20|2021.95|2013.25|2022.29|2013.59|2022.76|2014.06|2021.86|2013.16|32
1626970950000|2021-07-22 16:22:30|2022.17|2013.47|2022.18|2013.48|2022.35|2013.65|2021.47|2012.77|34
1626970960000|2021-07-22 16:22:40|2022.48|2013.78|2022.45|2013.75|2023.09|2014.39|2022.34|2013.64|33
1626970970000|2021-07-22 16:22:50|2022.44|2013.74|2022.57|2013.87|2023.08|2014.38|2022.44|2013.74|32
1626970980000|2021-07-22 16:23:00|2022.66|2013.96|2023.68|2014.98|2024.03|2015.33|2022.41|2013.71|33
1626970990000|2021-07-22 16:23:10|2023.57|2014.87|2024.53|2015.83|2024.76|2016.06|2023.4|2014.7|35
1626971000000|2021-07-22 16:23:20|2024.54|2015.84|2024.58|2015.88|2024.8|2016.1|2024.44|2015.74|30
1626971010000|2021-07-22 16:23:30|2024.55|2015.85|2024.8|2016.1|2024.86|2016.16|2024.47|2015.77|26
1626971020000|2021-07-22 16:23:40|2024.79|2016.09|2024.69|2015.99|2024.88|2016.18|2024.42|2015.72|34
1626971030000|2021-07-22 16:23:50|2024.7|2016|2023.48|2014.78|2024.7|2016|2023.48|2014.78|38
1626971040000|2021-07-22 16:24:00|2023.34|2014.64|2023.73|2015.03|2024.35|2015.65|2023.34|2014.64|39
1626971050000|2021-07-22 16:24:10|2023.79|2015.09|2023.82|2015.12|2024.15|2015.45|2023.49|2014.79|27
1626971060000|2021-07-22 16:24:20|2023.86|2015.16|2023.81|2015.11|2023.91|2015.21|2023.67|2014.97|31
1626971070000|2021-07-22 16:24:30|2023.78|2015.08|2024.05|2015.35|2024.18|2015.48|2023.71|2015.01|26
1626971080000|2021-07-22 16:24:40|2023.94|2015.24|2023.93|2015.23|2024.33|2015.63|2023.58|2014.88|30
1626971090000|2021-07-22 16:24:50|2023.94|2015.24|2024.03|2015.33|2024.12|2015.42|2023.81|2015.11|33
1626971100000|2021-07-22 16:25:00|2024.01|2015.31|2021.78|2013.08|2024.41|2015.71|2021.7|2013|33
1626971110000|2021-07-22 16:25:10|2021.74|2013.04|2023.06|2014.36|2023.13|2014.43|2021.74|2013.04|37
1626971120000|2021-07-22 16:25:20|2023.01|2014.31|2022.98|2014.28|2023.03|2014.33|2022.86|2014.16|28
1626971130000|2021-07-22 16:25:30|2022.88|2014.18|2023.11|2014.41|2023.25|2014.55|2022.56|2013.86|29
1626971140000|2021-07-22 16:25:40|2023.09|2014.39|2023.8|2015.1|2023.8|2015.1|2023.04|2014.34|23
1626971150000|2021-07-22 16:25:50|2023.71|2015.01|2024.12|2015.42|2024.27|2015.57|2023.46|2014.76|36
1626971160000|2021-07-22 16:26:00|2024.03|2015.33|2024.34|2015.64|2024.44|2015.74|2023.97|2015.27|31
1626971170000|2021-07-22 16:26:10|2024.32|2015.62|2024.38|2015.68|2024.42|2015.72|2024.31|2015.61|21
1626971180000|2021-07-22 16:26:20|2024.39|2015.69|2024.22|2015.52|2024.46|2015.76|2024.12|2015.42|21
1626971190000|2021-07-22 16:26:30|2024.26|2015.56|2024.51|2015.81|2024.54|2015.84|2024.26|2015.56|24
1626971200000|2021-07-22 16:26:40|2024.55|2015.85|2023.87|2015.17|2024.63|2015.93|2023.85|2015.15|27
1626971210000|2021-07-22 16:26:50|2023.81|2015.11|2021.4|2012.7|2023.95|2015.25|2021.4|2012.7|29
1626971220000|2021-07-22 16:27:00|2020.97|2012.27|2021.8|2013.1|2022.37|2013.67|2020.97|2012.27|36
1626971230000|2021-07-22 16:27:10|2021.81|2013.11|2021.03|2012.33|2022.43|2013.73|2020.91|2012.21|36
1626971240000|2021-07-22 16:27:20|2021.18|2012.48|2021.81|2013.11|2022.15|2013.45|2021.18|2012.48|34
1626971250000|2021-07-22 16:27:30|2022|2013.3|2020.78|2012.08|2022.03|2013.33|2020.69|2011.99|35
1626971260000|2021-07-22 16:27:40|2020.76|2012.06|2021.12|2012.42|2021.54|2012.84|2020.68|2011.98|35
1626971270000|2021-07-22 16:27:50|2021.15|2012.45|2020.85|2012.15|2021.15|2012.45|2020.75|2012.05|33
1626971280000|2021-07-22 16:28:00|2020.76|2012.06|2020.26|2011.56|2021.13|2012.43|2020|2011.3|28
1626971290000|2021-07-22 16:28:10|2020.13|2011.43|2020.64|2011.94|2020.87|2012.17|2019.35|2010.65|33
1626971300000|2021-07-22 16:28:20|2020.85|2012.15|2020.33|2011.63|2020.94|2012.24|2020.28|2011.58|33
1626971310000|2021-07-22 16:28:30|2020.32|2011.62|2020.37|2011.67|2020.48|2011.78|2020.28|2011.58|30
1626971320000|2021-07-22 16:28:40|2020.36|2011.66|2021.65|2012.95|2022.06|2013.36|2020.35|2011.65|35
1626971330000|2021-07-22 16:28:50|2021.93|2013.23|2021.59|2012.89|2022.13|2013.43|2021.48|2012.78|29
1626971340000|2021-07-22 16:29:00|2021.6|2012.9|2022.45|2013.75|2022.45|2013.75|2021.6|2012.9|28
1626971350000|2021-07-22 16:29:10|2023.29|2014.59|2022.5|2013.8|2023.29|2014.59|2022.3|2013.6|28
1626971360000|2021-07-22 16:29:20|2022.36|2013.66|2022.96|2014.26|2023.06|2014.36|2022.23|2013.53|33
1626971370000|2021-07-22 16:29:30|2022.92|2014.22|2023.37|2014.67|2023.61|2014.91|2022.86|2014.16|32
1626971380000|2021-07-22 16:29:40|2023.3|2014.6|2023.24|2014.54|2023.42|2014.72|2022.58|2013.88|29
1626971390000|2021-07-22 16:29:50|2023.22|2014.52|2023.57|2014.87|2023.68|2014.98|2023.07|2014.37|25
1626971400000|2021-07-22 16:30:00|2023.59|2014.89|2022.26|2013.56|2023.59|2014.89|2022.2|2013.5|36
1626971410000|2021-07-22 16:30:10|2022.31|2013.61|2022.15|2013.45|2022.93|2014.23|2022.14|2013.44|30
1626971420000|2021-07-22 16:30:20|2022.16|2013.46|2023.68|2014.98|2023.68|2014.98|2022.16|2013.46|32
1626971430000|2021-07-22 16:30:30|2023.65|2014.95|2024.73|2016.03|2024.98|2016.28|2023.49|2014.79|31
1626971440000|2021-07-22 16:30:40|2024.78|2016.08|2026.07|2017.37|2026.09|2017.39|2024.59|2015.89|26
1626971450000|2021-07-22 16:30:50|2026.21|2017.51|2028.27|2019.57|2028.31|2019.61|2026.21|2017.51|36
1626971460000|2021-07-22 16:31:00|2028.13|2019.43|2026.61|2017.91|2028.13|2019.43|2026.23|2017.53|38
1626971470000|2021-07-22 16:31:10|2026.62|2017.92|2026.51|2017.81|2026.99|2018.29|2026.42|2017.72|34
1626971480000|2021-07-22 16:31:20|2026.43|2017.73|2026.06|2017.36|2026.43|2017.73|2025.67|2016.97|27
1626971490000|2021-07-22 16:31:30|2025.21|2016.51|2024.46|2015.76|2025.32|2016.62|2024.11|2015.41|34
1626971500000|2021-07-22 16:31:40|2024.3|2015.6|2024.79|2016.09|2025.68|2016.98|2024.3|2015.6|30
1626971510000|2021-07-22 16:31:50|2024.8|2016.1|2024.97|2016.27|2025.34|2016.64|2024.51|2015.81|20
1626971520000|2021-07-22 16:32:00|2024.94|2016.24|2026.46|2017.76|2026.57|2017.87|2024.88|2016.18|27
1626971530000|2021-07-22 16:32:10|2026.37|2017.67|2026.4|2017.7|2026.56|2017.86|2026.26|2017.56|32
1626971540000|2021-07-22 16:32:20|2026.43|2017.73|2025.63|2016.93|2026.78|2018.08|2025.63|2016.93|35
1626971550000|2021-07-22 16:32:30|2025.5|2016.8|2024.66|2015.96|2026.09|2017.39|2024.42|2015.72|33
1626971560000|2021-07-22 16:32:40|2024.69|2015.99|2024.61|2015.91|2024.75|2016.05|2024.49|2015.79|33
1626971570000|2021-07-22 16:32:50|2024.63|2015.93|2024.39|2015.69|2025.01|2016.31|2024.36|2015.66|29
1626971580000|2021-07-22 16:33:00|2024.35|2015.65|2023.54|2014.84|2024.94|2016.24|2023.39|2014.69|33
1626971590000|2021-07-22 16:33:10|2023.53|2014.83|2023.67|2014.97|2024.27|2015.57|2023.51|2014.81|32
1626971600000|2021-07-22 16:33:20|2023.68|2014.98|2024.11|2015.41|2024.45|2015.75|2023.66|2014.96|31
1626971610000|2021-07-22 16:33:30|2024.12|2015.42|2024.67|2015.97|2024.72|2016.02|2023.96|2015.26|29
1626971620000|2021-07-22 16:33:40|2024.68|2015.98|2026.1|2017.4|2026.26|2017.56|2024.64|2015.94|36
1626971630000|2021-07-22 16:33:50|2026.02|2017.32|2026.75|2018.05|2026.83|2018.13|2025.74|2017.04|37
1626971640000|2021-07-22 16:34:00|2026.79|2018.09|2027.34|2018.64|2027.34|2018.64|2026.7|2018|32
1626971650000|2021-07-22 16:34:10|2027.38|2018.68|2027.31|2018.61|2027.55|2018.85|2027.19|2018.49|33
1626971660000|2021-07-22 16:34:20|2027.43|2018.73|2026.9|2018.2|2027.44|2018.74|2026.3|2017.6|34
1626971670000|2021-07-22 16:34:30|2027.13|2018.43|2028.54|2019.84|2028.54|2019.84|2027|2018.3|34
1626971680000|2021-07-22 16:34:40|2028.45|2019.75|2027.16|2018.46|2028.7|2020|2027.03|2018.33|35
1626971690000|2021-07-22 16:34:50|2026.98|2018.28|2027.04|2018.34|2027.41|2018.71|2026.81|2018.11|30
1626971700000|2021-07-22 16:35:00|2027.07|2018.37|2027.23|2018.53|2027.59|2018.89|2027.01|2018.31|37
1626971710000|2021-07-22 16:35:10|2027.2|2018.5|2028.74|2020.04|2028.77|2020.07|2027.11|2018.41|38
1626971720000|2021-07-22 16:35:20|2028.77|2020.07|2028.47|2019.77|2028.87|2020.17|2028.37|2019.67|26
1626971730000|2021-07-22 16:35:30|2028.44|2019.74|2027.62|2018.92|2028.47|2019.77|2027.36|2018.66|35
1626971740000|2021-07-22 16:35:40|2027.6|2018.9|2027.35|2018.65|2027.62|2018.92|2027.11|2018.41|32
1626971750000|2021-07-22 16:35:50|2027.34|2018.64|2026.98|2018.28|2027.42|2018.72|2026.87|2018.17|24
1626971760000|2021-07-22 16:36:00|2026.99|2018.29|2026.64|2017.94|2026.99|2018.29|2026.2|2017.5|29
1626971770000|2021-07-22 16:36:10|2026.61|2017.91|2026.7|2018|2027.06|2018.36|2026.61|2017.91|36
1626971780000|2021-07-22 16:36:20|2026.71|2018.01|2025.89|2017.19|2026.75|2018.05|2025.89|2017.19|31
1626971790000|2021-07-22 16:36:30|2025.83|2017.13|2025.37|2016.67|2025.83|2017.13|2025.37|2016.67|20
1626971800000|2021-07-22 16:36:40|2025.35|2016.65|2025.59|2016.89|2025.65|2016.95|2025.16|2016.46|19
1626971810000|2021-07-22 16:36:50|2025.6|2016.9|2024.37|2015.67|2025.6|2016.9|2024.34|2015.64|16
1626971820000|2021-07-22 16:37:00|2024.31|2015.61|2026.29|2017.59|2026.38|2017.68|2024.31|2015.61|22
1626971830000|2021-07-22 16:37:10|2026.24|2017.54|2024.78|2016.08|2026.24|2017.54|2024.77|2016.07|31
1626971840000|2021-07-22 16:37:20|2024.8|2016.1|2025.71|2017.01|2025.82|2017.12|2024.8|2016.1|33
1626971850000|2021-07-22 16:37:30|2025.32|2016.62|2025.27|2016.57|2025.72|2017.02|2025.14|2016.44|33
1626971860000|2021-07-22 16:37:40|2025.26|2016.56|2025.35|2016.65|2025.61|2016.91|2025.17|2016.47|27
1626971870000|2021-07-22 16:37:50|2025.34|2016.64|2025.01|2016.31|2025.35|2016.65|2025.01|2016.31|26
1626971880000|2021-07-22 16:38:00|2025|2016.3|2024.14|2015.44|2025.09|2016.39|2024.04|2015.34|30
1626971890000|2021-07-22 16:38:10|2024.06|2015.36|2024.3|2015.6|2024.43|2015.73|2024.06|2015.36|31
1626971900000|2021-07-22 16:38:20|2024.4|2015.7|2024.4|2015.7|2024.54|2015.84|2024.07|2015.37|28
1626971910000|2021-07-22 16:38:30|2024.35|2015.65|2024.19|2015.49|2024.4|2015.7|2023.97|2015.27|32
1626971920000|2021-07-22 16:38:40|2024.25|2015.55|2023.97|2015.27|2024.25|2015.55|2023.9|2015.2|37
1626971930000|2021-07-22 16:38:50|2024.02|2015.32|2024.05|2015.35|2024.17|2015.47|2023.89|2015.19|28
1626971940000|2021-07-22 16:39:00|2024.07|2015.37|2022.96|2014.26|2025.81|2017.11|2022.79|2014.09|37
1626971950000|2021-07-22 16:39:10|2022.84|2014.14|2023.84|2015.14|2023.88|2015.18|2022.64|2013.94|36
1626971960000|2021-07-22 16:39:20|2023.85|2015.15|2023.67|2014.97|2024.02|2015.32|2023.46|2014.76|37
1626971970000|2021-07-22 16:39:30|2023.64|2014.94|2022.81|2014.11|2023.67|2014.97|2022.74|2014.04|32
1626971980000|2021-07-22 16:39:40|2022.83|2014.13|2022.74|2014.04|2023.06|2014.36|2022.66|2013.96|34
1626971990000|2021-07-22 16:39:50|2022.73|2014.03|2021.72|2013.02|2023.13|2014.43|2021.67|2012.97|38
1626972000000|2021-07-22 16:40:00|2021.83|2013.13|2022.74|2014.04|2022.84|2014.14|2021.4|2012.7|32
1626972010000|2021-07-22 16:40:10|2022.76|2014.06|2023.4|2014.7|2023.4|2014.7|2022.64|2013.94|31
1626972020000|2021-07-22 16:40:20|2023.52|2014.82|2023.76|2015.06|2023.83|2015.13|2023.52|2014.82|35
1626972030000|2021-07-22 16:40:30|2023.84|2015.14|2023.49|2014.79|2023.86|2015.16|2023.31|2014.61|32
1626972040000|2021-07-22 16:40:40|2023.47|2014.77|2023.51|2014.81|2023.58|2014.88|2023.38|2014.68|31
1626972050000|2021-07-22 16:40:50|2023.53|2014.83|2023.71|2015.01|2023.87|2015.17|2023.53|2014.83|32
1626972060000|2021-07-22 16:41:00|2023.67|2014.97|2023.52|2014.82|2023.69|2014.99|2023.51|2014.81|28
1626972070000|2021-07-22 16:41:10|2023.53|2014.83|2023.46|2014.76|2023.62|2014.92|2022.65|2013.95|34
1626972080000|2021-07-22 16:41:20|2023.45|2014.75|2024.05|2015.35|2024.24|2015.54|2023.43|2014.73|32
1626972090000|2021-07-22 16:41:30|2023.84|2015.14|2023.89|2015.19|2024.14|2015.44|2023.81|2015.11|32
1626972100000|2021-07-22 16:41:40|2024.05|2015.35|2024.14|2015.44|2024.25|2015.55|2023.99|2015.29|29
1626972110000|2021-07-22 16:41:50|2024.08|2015.38|2024.19|2015.49|2024.32|2015.62|2023.97|2015.27|29
1626972120000|2021-07-22 16:42:00|2024.21|2015.51|2023.3|2014.6|2024.36|2015.66|2023.22|2014.52|28
1626972130000|2021-07-22 16:42:10|2023.28|2014.58|2023.7|2015|2024.22|2015.52|2023.22|2014.52|23
1626972140000|2021-07-22 16:42:20|2023.71|2015.01|2023.87|2015.17|2023.88|2015.18|2023.65|2014.95|25
1626972150000|2021-07-22 16:42:30|2023.86|2015.16|2023.79|2015.09|2023.88|2015.18|2023.62|2014.92|26
1626972160000|2021-07-22 16:42:40|2023.75|2015.05|2024.04|2015.34|2024.08|2015.38|2023.58|2014.88|21
1626972170000|2021-07-22 16:42:50|2024.05|2015.35|2024.66|2015.96|2024.7|2016|2023.57|2014.87|18
1626972180000|2021-07-22 16:43:00|2024.59|2015.89|2024.13|2015.43|2024.86|2016.16|2024.13|2015.43|26
1626972190000|2021-07-22 16:43:10|2024.14|2015.44|2024.47|2015.77|2024.96|2016.26|2023.8|2015.1|23
1626972200000|2021-07-22 16:43:20|2024.54|2015.84|2024.78|2016.08|2024.9|2016.2|2024.5|2015.8|26
1626972210000|2021-07-22 16:43:30|2024.8|2016.1|2024.94|2016.24|2025.39|2016.69|2024.71|2016.01|28
1626972220000|2021-07-22 16:43:40|2025.13|2016.43|2024.22|2015.52|2025.19|2016.49|2023.85|2015.15|37
1626972230000|2021-07-22 16:43:50|2024.08|2015.38|2025.29|2016.59|2025.29|2016.59|2023.69|2014.99|31
1626972240000|2021-07-22 16:44:00|2025.28|2016.58|2025.05|2016.35|2025.28|2016.58|2024.85|2016.15|24
1626972250000|2021-07-22 16:44:10|2025.1|2016.4|2025.52|2016.82|2025.58|2016.88|2024.83|2016.13|17
1626972260000|2021-07-22 16:44:20|2025.44|2016.74|2026.29|2017.59|2026.31|2017.61|2025.3|2016.6|21
1626972270000|2021-07-22 16:44:30|2026.78|2018.08|2028.34|2019.64|2028.36|2019.66|2026.78|2018.08|36
1626972280000|2021-07-22 16:44:40|2028.57|2019.87|2027.72|2019.02|2028.69|2019.99|2027.72|2019.02|23
1626972290000|2021-07-22 16:44:50|2027.63|2018.93|2027.29|2018.59|2027.63|2018.93|2027.13|2018.43|36
1626972300000|2021-07-22 16:45:00|2027.26|2018.56|2026.46|2017.76|2027.33|2018.63|2026.2|2017.5|34
1626972310000|2021-07-22 16:45:10|2026.32|2017.62|2026.65|2017.95|2026.71|2018.01|2026.18|2017.48|33
1626972320000|2021-07-22 16:45:20|2026.56|2017.86|2026.47|2017.77|2026.72|2018.02|2026.43|2017.73|31
1626972330000|2021-07-22 16:45:30|2026.62|2017.92|2026.4|2017.7|2026.88|2018.18|2026.4|2017.7|33
1626972340000|2021-07-22 16:45:40|2026.44|2017.74|2026.92|2018.22|2027.02|2018.32|2026.39|2017.69|29
1626972350000|2021-07-22 16:45:50|2026.96|2018.26|2026.52|2017.82|2027.02|2018.32|2026.46|2017.76|27
1626972360000|2021-07-22 16:46:00|2026.42|2017.72|2025.9|2017.2|2026.43|2017.73|2025.75|2017.05|33
1626972370000|2021-07-22 16:46:10|2027.04|2018.34|2028.06|2019.36|2028.21|2019.51|2025.88|2017.18|35
1626972380000|2021-07-22 16:46:20|2028.18|2019.48|2027.02|2018.32|2028.23|2019.53|2026.97|2018.27|25
1626972390000|2021-07-22 16:46:30|2027.06|2018.36|2028.16|2019.46|2028.46|2019.76|2027.06|2018.36|35
1626972400000|2021-07-22 16:46:40|2028.32|2019.62|2027.95|2019.25|2028.32|2019.62|2027.81|2019.11|38
1626972410000|2021-07-22 16:46:50|2028.12|2019.42|2028.52|2019.82|2028.53|2019.83|2027.78|2019.08|24
1626972420000|2021-07-22 16:47:00|2028.56|2019.86|2028.56|2019.86|2028.63|2019.93|2028.23|2019.53|30
1626972430000|2021-07-22 16:47:10|2028.57|2019.87|2029.09|2020.39|2029.34|2020.64|2028.55|2019.85|23
1626972440000|2021-07-22 16:47:20|2029.35|2020.65|2029.08|2020.38|2029.35|2020.65|2029.03|2020.33|23
1626972450000|2021-07-22 16:47:30|2029.09|2020.39|2029.23|2020.53|2029.4|2020.7|2029.09|2020.39|20
1626972460000|2021-07-22 16:47:40|2029.33|2020.63|2029.45|2020.75|2029.45|2020.75|2029.26|2020.56|14
1626972470000|2021-07-22 16:47:50|2029.88|2021.18|2029.76|2021.06|2031.17|2022.47|2029.52|2020.82|35
1626972480000|2021-07-22 16:48:00|2029.81|2021.11|2030.54|2021.84|2030.95|2022.25|2029.81|2021.11|38
1626972490000|2021-07-22 16:48:10|2030.67|2021.97|2029.64|2020.94|2030.67|2021.97|2029.64|2020.94|33
1626972500000|2021-07-22 16:48:20|2029.69|2020.99|2028.95|2020.25|2029.92|2021.22|2028.95|2020.25|23
1626972510000|2021-07-22 16:48:30|2029.03|2020.33|2028.59|2019.89|2029.16|2020.46|2028.45|2019.75|37
1626972520000|2021-07-22 16:48:40|2028.6|2019.9|2028.65|2019.95|2028.77|2020.07|2028.43|2019.73|30
1626972530000|2021-07-22 16:48:50|2028.54|2019.84|2029.26|2020.56|2029.32|2020.62|2028.54|2019.84|32
1626972540000|2021-07-22 16:49:00|2029.28|2020.58|2030.36|2021.66|2030.8|2022.1|2029.14|2020.44|27
1626972550000|2021-07-22 16:49:10|2030.16|2021.46|2030.01|2021.31|2030.16|2021.46|2029.87|2021.17|32
1626972560000|2021-07-22 16:49:20|2030.03|2021.33|2030.05|2021.35|2030.67|2021.97|2029.9|2021.2|29
1626972570000|2021-07-22 16:49:30|2030.02|2021.32|2029.19|2020.49|2030.18|2021.48|2029.06|2020.36|32
1626972580000|2021-07-22 16:49:40|2029.1|2020.4|2029.25|2020.55|2029.36|2020.66|2029.05|2020.35|22
1626972590000|2021-07-22 16:49:50|2029.28|2020.58|2028.84|2020.14|2029.29|2020.59|2028.73|2020.03|33
1626972600000|2021-07-22 16:50:00|2028.83|2020.13|2028.06|2019.36|2028.86|2020.16|2028.01|2019.31|33
1626972610000|2021-07-22 16:50:10|2028.05|2019.35|2028.96|2020.26|2029.15|2020.45|2027.7|2019|26
1626972620000|2021-07-22 16:50:20|2029.09|2020.39|2029.5|2020.8|2029.54|2020.84|2029.05|2020.35|26
1626972630000|2021-07-22 16:50:30|2029.49|2020.79|2029.62|2020.92|2029.7|2021|2029.45|2020.75|29
1626972640000|2021-07-22 16:50:40|2029.68|2020.98|2029.65|2020.95|2029.72|2021.02|2029.41|2020.71|25
1626972650000|2021-07-22 16:50:50|2029.66|2020.96|2028.53|2019.83|2029.66|2020.96|2028.41|2019.71|20
1626972660000|2021-07-22 16:51:00|2028.58|2019.88|2028.53|2019.83|2029.23|2020.53|2028.49|2019.79|37
1626972670000|2021-07-22 16:51:10|2028.57|2019.87|2028.3|2019.6|2028.76|2020.06|2028.3|2019.6|34
1626972680000|2021-07-22 16:51:20|2028.32|2019.62|2028.84|2020.14|2029|2020.3|2028.3|2019.6|11
1626972690000|2021-07-22 16:51:30|2028.8|2020.1|2028.68|2019.98|2028.84|2020.14|2028.5|2019.8|31
1626972700000|2021-07-22 16:51:40|2028.66|2019.96|2028.68|2019.98|2028.76|2020.06|2028.52|2019.82|28
1626972710000|2021-07-22 16:51:50|2028.66|2019.96|2028.38|2019.68|2028.68|2019.98|2028.19|2019.49|27
1626972720000|2021-07-22 16:52:00|2028.47|2019.77|2026.68|2017.98|2028.47|2019.77|2026.68|2017.98|29
1626972730000|2021-07-22 16:52:10|2026.44|2017.74|2028.24|2019.54|2028.24|2019.54|2026.42|2017.72|30
1626972740000|2021-07-22 16:52:20|2028.25|2019.55|2028.85|2020.15|2028.85|2020.15|2028.08|2019.38|31
1626972750000|2021-07-22 16:52:30|2028.75|2020.05|2028.91|2020.21|2029.05|2020.35|2028.75|2020.05|28
1626972760000|2021-07-22 16:52:40|2028.96|2020.26|2028.33|2019.63|2029.04|2020.34|2028.33|2019.63|23
1626972770000|2021-07-22 16:52:50|2028.45|2019.75|2028.46|2019.76|2028.63|2019.93|2028.16|2019.46|27
1626972780000|2021-07-22 16:53:00|2028.42|2019.72|2028.62|2019.92|2029.11|2020.41|2028.31|2019.61|35
1626972790000|2021-07-22 16:53:10|2028.72|2020.02|2028.42|2019.72|2029.3|2020.6|2028.39|2019.69|30
1626972800000|2021-07-22 16:53:20|2028.4|2019.7|2028.37|2019.67|2028.45|2019.75|2028.14|2019.44|26
1626972810000|2021-07-22 16:53:30|2028.22|2019.52|2027.84|2019.14|2028.37|2019.67|2027.47|2018.77|31
1626972820000|2021-07-22 16:53:40|2027.83|2019.13|2027.82|2019.12|2027.92|2019.22|2027.59|2018.89|33
1626972830000|2021-07-22 16:53:50|2027.84|2019.14|2026.46|2017.76|2028.13|2019.43|2026.46|2017.76|24
1626972840000|2021-07-22 16:54:00|2026.12|2017.42|2024.65|2015.95|2026.35|2017.65|2024.24|2015.54|28
1626972850000|2021-07-22 16:54:10|2024.62|2015.92|2024.39|2015.69|2025.18|2016.48|2024.29|2015.59|30
1626972860000|2021-07-22 16:54:20|2024.25|2015.55|2024.33|2015.63|2024.39|2015.69|2024.09|2015.39|7
1626972870000|2021-07-22 16:54:30|2024.34|2015.64|2025.81|2017.11|2025.86|2017.16|2024.34|2015.64|26
1626972880000|2021-07-22 16:54:40|2025.67|2016.97|2024.81|2016.11|2025.67|2016.97|2024.69|2015.99|19
1626972890000|2021-07-22 16:54:50|2024.8|2016.1|2024.6|2015.9|2024.86|2016.16|2024.54|2015.84|14
1626972900000|2021-07-22 16:55:00|2024.62|2015.92|2024.39|2015.69|2025.44|2016.74|2024.38|2015.68|25
1626972910000|2021-07-22 16:55:10|2024.43|2015.73|2024.49|2015.79|2024.62|2015.92|2024.41|2015.71|18
1626972920000|2021-07-22 16:55:20|2024.52|2015.82|2024.96|2016.26|2024.97|2016.27|2024.35|2015.65|19
1626972930000|2021-07-22 16:55:30|2024.94|2016.24|2025.52|2016.82|2025.52|2016.82|2024.91|2016.21|18
1626972940000|2021-07-22 16:55:40|2025.53|2016.83|2024.74|2016.04|2025.71|2017.01|2024.64|2015.94|27
1626972950000|2021-07-22 16:55:50|2024.82|2016.12|2024.85|2016.15|2024.85|2016.15|2024.72|2016.02|11
1626972960000|2021-07-22 16:56:00|2024.62|2015.92|2023.46|2014.76|2024.88|2016.18|2023.41|2014.71|26
1626972970000|2021-07-22 16:56:10|2023.16|2014.46|2023.27|2014.57|2023.27|2014.57|2022.8|2014.1|27
1626972980000|2021-07-22 16:56:20|2023.16|2014.46|2023.75|2015.05|2024.25|2015.55|2023.05|2014.35|35
1626972990000|2021-07-22 16:56:30|2023.7|2015|2024.02|2015.32|2024.08|2015.38|2023.7|2015|24
1626973000000|2021-07-22 16:56:40|2024.03|2015.33|2023.55|2014.85|2024.09|2015.39|2023.27|2014.57|28
1626973010000|2021-07-22 16:56:50|2023.58|2014.88|2023.54|2014.84|2023.58|2014.88|2023.21|2014.51|28
1626973020000|2021-07-22 16:57:00|2023.56|2014.86|2023.09|2014.39|2024|2015.3|2023.09|2014.39|30
1626973030000|2021-07-22 16:57:10|2023.07|2014.37|2023.25|2014.55|2023.25|2014.55|2023.07|2014.37|4
1626973040000|2021-07-22 16:57:20|2023.29|2014.59|2022.26|2013.56|2023.36|2014.66|2022.12|2013.42|14
1626973050000|2021-07-22 16:57:30|2022.41|2013.71|2023.76|2015.06|2023.76|2015.06|2022.2|2013.5|33
1626973060000|2021-07-22 16:57:40|2023.74|2015.04|2023.04|2014.34|2023.88|2015.18|2022.72|2014.02|19
1626973070000|2021-07-22 16:57:50|2023.06|2014.36|2022.93|2014.23|2023.1|2014.4|2022.84|2014.14|23
1626973080000|2021-07-22 16:58:00|2022.94|2014.24|2023.03|2014.33|2023.08|2014.38|2022.94|2014.24|17
1626973090000|2021-07-22 16:58:10|2023.05|2014.35|2024.64|2015.94|2025.09|2016.39|2023.05|2014.35|33
1626973100000|2021-07-22 16:58:20|2024.79|2016.09|2024.78|2016.08|2025.29|2016.59|2024.49|2015.79|27
1626973110000|2021-07-22 16:58:30|2024.79|2016.09|2025.48|2016.78|2025.57|2016.87|2024.71|2016.01|35
1626973120000|2021-07-22 16:58:40|2025.4|2016.7|2026.31|2017.61|2026.54|2017.84|2025.26|2016.56|26
1626973130000|2021-07-22 16:58:50|2026.51|2017.81|2027.39|2018.69|2027.51|2018.81|2026.33|2017.63|29
1626973140000|2021-07-22 16:59:00|2027.43|2018.73|2026.56|2017.86|2027.56|2018.86|2026.55|2017.85|34
1626973150000|2021-07-22 16:59:10|2026.57|2017.87|2025.68|2016.98|2026.58|2017.88|2025.66|2016.96|36
1626973160000|2021-07-22 16:59:20|2025.8|2017.1|2026.02|2017.32|2026.1|2017.4|2025.65|2016.95|29
1626973170000|2021-07-22 16:59:30|2026.04|2017.34|2026.1|2017.4|2026.11|2017.41|2026.04|2017.34|9
1626973180000|2021-07-22 16:59:40|2026.03|2017.33|2025.94|2017.24|2026.03|2017.33|2025.91|2017.21|3
1626973190000|2021-07-22 16:59:50|2025.93|2017.23|2026.07|2017.37|2026.13|2017.43|2025.87|2017.17|16
1626973200000|2021-07-22 17:00:00|2025.96|2017.26|2027.14|2018.44|2027.23|2018.53|2025.95|2017.25|20
1626973210000|2021-07-22 17:00:10|2027.19|2018.49|2026.14|2017.44|2027.19|2018.49|2026.14|2017.44|19
1626973220000|2021-07-22 17:00:20|2026.13|2017.43|2025.35|2016.65|2026.2|2017.5|2025.13|2016.43|23
1626973230000|2021-07-22 17:00:30|2025.36|2016.66|2024.62|2015.92|2025.36|2016.66|2024.33|2015.63|23
1626973240000|2021-07-22 17:00:40|2024.6|2015.9|2024.82|2016.12|2025.09|2016.39|2024.6|2015.9|30
1626973250000|2021-07-22 17:00:50|2024.79|2016.09|2025.03|2016.33|2026.14|2017.44|2024.79|2016.09|28
1626973260000|2021-07-22 17:01:00|2024.95|2016.25|2024.74|2016.04|2025.48|2016.78|2024.66|2015.96|29
1626973270000|2021-07-22 17:01:10|2024.75|2016.05|2025.08|2016.38|2025.08|2016.38|2024.73|2016.03|29
1626973280000|2021-07-22 17:01:20|2025.11|2016.41|2025.38|2016.68|2025.66|2016.96|2024.9|2016.2|35
1626973290000|2021-07-22 17:01:30|2025.43|2016.73|2026.11|2017.41|2026.11|2017.41|2024.94|2016.24|31
1626973300000|2021-07-22 17:01:40|2026.25|2017.55|2025.63|2016.93|2026.26|2017.56|2025.21|2016.51|33
1626973310000|2021-07-22 17:01:50|2025.62|2016.92|2025.57|2016.87|2026.2|2017.5|2025.51|2016.81|29
1626973320000|2021-07-22 17:02:00|2025.63|2016.93|2026.37|2017.67|2027.3|2018.6|2025.63|2016.93|24
1626973330000|2021-07-22 17:02:10|2026.41|2017.71|2028.27|2019.57|2028.28|2019.58|2026.41|2017.71|30
1626973340000|2021-07-22 17:02:20|2028.32|2019.62|2029.05|2020.35|2029.35|2020.65|2028.22|2019.52|34
1626973350000|2021-07-22 17:02:30|2028.98|2020.28|2029.26|2020.56|2029.34|2020.64|2028.98|2020.28|28
1626973360000|2021-07-22 17:02:40|2029.28|2020.58|2028.96|2020.26|2029.34|2020.64|2028.63|2019.93|21
1626973370000|2021-07-22 17:02:50|2028.97|2020.27|2028.73|2020.03|2029.35|2020.65|2028.46|2019.76|32
1626973380000|2021-07-22 17:03:00|2028.76|2020.06|2029.03|2020.33|2029.14|2020.44|2028.69|2019.99|32
1626973390000|2021-07-22 17:03:10|2029.01|2020.31|2029.32|2020.62|2029.32|2020.62|2028.98|2020.28|22
1626973400000|2021-07-22 17:03:20|2029.21|2020.51|2029.66|2020.96|2030.15|2021.45|2029.21|2020.51|21
1626973410000|2021-07-22 17:03:30|2029.56|2020.86|2029.66|2020.96|2030.05|2021.35|2029.47|2020.77|34
1626973420000|2021-07-22 17:03:40|2029.68|2020.98|2028.66|2019.96|2029.78|2021.08|2028.66|2019.96|35
1626973430000|2021-07-22 17:03:50|2028.68|2019.98|2028.93|2020.23|2028.98|2020.28|2028.57|2019.87|27
1626973440000|2021-07-22 17:04:00|2028.87|2020.17|2029.06|2020.36|2029.35|2020.65|2028.69|2019.99|36
1626973450000|2021-07-22 17:04:10|2029.05|2020.35|2029.01|2020.31|2029.1|2020.4|2028.6|2019.9|30
1626973460000|2021-07-22 17:04:20|2028.95|2020.25|2027.82|2019.12|2028.95|2020.25|2027.62|2018.92|25
1626973470000|2021-07-22 17:04:30|2027.8|2019.1|2027.84|2019.14|2028.01|2019.31|2027.46|2018.76|32
1626973480000|2021-07-22 17:04:40|2027.82|2019.12|2028.1|2019.4|2028.59|2019.89|2027.81|2019.11|34
1626973490000|2021-07-22 17:04:50|2028.12|2019.42|2026.56|2017.86|2028.15|2019.45|2026.56|2017.86|37
1626973500000|2021-07-22 17:05:00|2026.57|2017.87|2026.14|2017.44|2026.84|2018.14|2026.13|2017.43|27
1626973510000|2021-07-22 17:05:10|2026.36|2017.66|2026.3|2017.6|2026.36|2017.66|2026.2|2017.5|18
1626973520000|2021-07-22 17:05:20|2026.38|2017.68|2026.2|2017.5|2026.38|2017.68|2026|2017.3|23
1626973530000|2021-07-22 17:05:30|2026.21|2017.51|2026.14|2017.44|2026.25|2017.55|2026.02|2017.32|19
1626973540000|2021-07-22 17:05:40|2026.15|2017.45|2026.14|2017.44|2026.29|2017.59|2026.08|2017.38|7
1626973550000|2021-07-22 17:05:50|2026.15|2017.45|2025.25|2016.55|2026.37|2017.67|2025.05|2016.35|21
1626973560000|2021-07-22 17:06:00|2025.26|2016.56|2025.49|2016.79|2025.49|2016.79|2024.93|2016.23|24
1626973570000|2021-07-22 17:06:10|2025.53|2016.83|2025.83|2017.13|2025.92|2017.22|2025.45|2016.75|23
1626973580000|2021-07-22 17:06:20|2025.85|2017.15|2027.01|2018.31|2027.07|2018.37|2025.69|2016.99|34
1626973590000|2021-07-22 17:06:30|2027.03|2018.33|2026.99|2018.29|2027.18|2018.48|2026.64|2017.94|31
1626973600000|2021-07-22 17:06:40|2027.09|2018.39|2026.01|2017.31|2027.18|2018.48|2025.93|2017.23|32
1626973610000|2021-07-22 17:06:50|2025.94|2017.24|2027.35|2018.65|2027.68|2018.98|2025.94|2017.24|33
1626973620000|2021-07-22 17:07:00|2027.37|2018.67|2027.87|2019.17|2028|2019.3|2027.37|2018.67|30
1626973630000|2021-07-22 17:07:10|2027.89|2019.19|2028.43|2019.73|2028.56|2019.86|2027.86|2019.16|25
1626973640000|2021-07-22 17:07:20|2028.46|2019.76|2027.95|2019.25|2028.61|2019.91|2027.95|2019.25|22
1626973650000|2021-07-22 17:07:30|2027.94|2019.24|2028.05|2019.35|2028.72|2020.02|2027.89|2019.19|27
1626973660000|2021-07-22 17:07:40|2028.07|2019.37|2028.79|2020.09|2029.12|2020.42|2028.04|2019.34|25
1626973670000|2021-07-22 17:07:50|2029.12|2020.42|2028.67|2019.97|2029.12|2020.42|2028.67|2019.97|3
1626973680000|2021-07-22 17:08:00|2028.54|2019.84|2028.53|2019.83|2028.77|2020.07|2028.21|2019.51|25
1626973690000|2021-07-22 17:08:10|2028.48|2019.78|2027.93|2019.23|2028.48|2019.78|2027.87|2019.17|18
1626973700000|2021-07-22 17:08:20|2027.88|2019.18|2027.58|2018.88|2027.92|2019.22|2027.09|2018.39|26
1626973710000|2021-07-22 17:08:30|2027.64|2018.94|2027.84|2019.14|2028.18|2019.48|2027.64|2018.94|19
1626973720000|2021-07-22 17:08:40|2027.89|2019.19|2028.02|2019.32|2028.02|2019.32|2027.85|2019.15|6
1626973730000|2021-07-22 17:08:50|2028.09|2019.39|2028.3|2019.6|2028.77|2020.07|2028.09|2019.39|21
1626973740000|2021-07-22 17:09:00|2028.28|2019.58|2029.74|2021.04|2029.74|2021.04|2028.12|2019.42|32
1626973750000|2021-07-22 17:09:10|2029.7|2021|2030.68|2021.98|2030.73|2022.03|2029.59|2020.89|34
1626973760000|2021-07-22 17:09:20|2030.73|2022.03|2030.74|2022.04|2030.91|2022.21|2029.75|2021.05|22
1626973770000|2021-07-22 17:09:30|2030.71|2022.01|2030.76|2022.06|2031.18|2022.48|2030.04|2021.34|33
1626973780000|2021-07-22 17:09:40|2030.82|2022.12|2030.79|2022.09|2031.28|2022.58|2030.66|2021.96|23
1626973790000|2021-07-22 17:09:50|2030.89|2022.19|2031|2022.3|2031|2022.3|2030.66|2021.96|29
1626973800000|2021-07-22 17:10:00|2031.01|2022.31|2030.71|2022.01|2031.07|2022.37|2030.71|2022.01|26
1626973810000|2021-07-22 17:10:10|2030.87|2022.17|2031.65|2022.95|2031.67|2022.97|2030.71|2022.01|24
1626973820000|2021-07-22 17:10:20|2031.58|2022.88|2031.42|2022.72|2031.73|2023.03|2031.42|2022.72|21
1626973830000|2021-07-22 17:10:30|2031.31|2022.61|2032.37|2023.67|2032.67|2023.97|2030.63|2021.93|35
1626973840000|2021-07-22 17:10:40|2032.3|2023.6|2031.5|2022.8|2032.46|2023.76|2031.45|2022.75|31
1626973850000|2021-07-22 17:10:50|2031.49|2022.79|2031.71|2023.01|2031.75|2023.05|2031.28|2022.58|26
1626973860000|2021-07-22 17:11:00|2031.73|2023.03|2032.71|2024.01|2032.81|2024.11|2031.5|2022.8|32
1626973870000|2021-07-22 17:11:10|2032.69|2023.99|2032.68|2023.98|2032.79|2024.09|2032.46|2023.76|36
1626973880000|2021-07-22 17:11:20|2032.76|2024.06|2032.71|2024.01|2033.08|2024.38|2032.52|2023.82|30
1626973890000|2021-07-22 17:11:30|2032.77|2024.07|2031.3|2022.6|2032.77|2024.07|2031.11|2022.41|29
1626973900000|2021-07-22 17:11:40|2031.29|2022.59|2031.08|2022.38|2031.29|2022.59|2030.66|2021.96|25
1626973910000|2021-07-22 17:11:50|2030.92|2022.22|2031.26|2022.56|2031.42|2022.72|2030.78|2022.08|21
1626973920000|2021-07-22 17:12:00|2031.25|2022.55|2031.35|2022.65|2031.35|2022.65|2030.92|2022.22|16
1626973930000|2021-07-22 17:12:10|2031.32|2022.62|2031.35|2022.65|2031.35|2022.65|2031.29|2022.59|7
1626973940000|2021-07-22 17:12:20|2031.26|2022.56|2031.09|2022.39|2031.35|2022.65|2030.91|2022.21|15
1626973950000|2021-07-22 17:12:30|2031.35|2022.65|2031.17|2022.47|2032|2023.3|2031.17|2022.47|31
1626973960000|2021-07-22 17:12:40|2031.23|2022.53|2031.31|2022.61|2031.53|2022.83|2031|2022.3|35
1626973970000|2021-07-22 17:12:50|2031.35|2022.65|2031.15|2022.45|2031.53|2022.83|2031.04|2022.34|23
1626973980000|2021-07-22 17:13:00|2031.14|2022.44|2031.33|2022.63|2031.81|2023.11|2031.04|2022.34|23
1626973990000|2021-07-22 17:13:10|2031.38|2022.68|2031.79|2023.09|2031.82|2023.12|2031.38|2022.68|12
1626974000000|2021-07-22 17:13:20|2031.88|2023.18|2032.4|2023.7|2032.4|2023.7|2031.74|2023.04|19
1626974010000|2021-07-22 17:13:30|2032.43|2023.73|2032.37|2023.67|2032.52|2023.82|2032.03|2023.33|18
1626974020000|2021-07-22 17:13:40|2032.4|2023.7|2033.21|2024.51|2033.22|2024.52|2032.4|2023.7|32
1626974030000|2021-07-22 17:13:50|2033.07|2024.37|2032.69|2023.99|2033.36|2024.66|2032.36|2023.66|29
1626974040000|2021-07-22 17:14:00|2032.66|2023.96|2032.81|2024.11|2032.98|2024.28|2032.39|2023.69|31
1626974050000|2021-07-22 17:14:10|2032.87|2024.17|2033.08|2024.38|2033.14|2024.44|2032.87|2024.17|13
1626974060000|2021-07-22 17:14:20|2033.05|2024.35|2032.92|2024.22|2033.07|2024.37|2032.63|2023.93|21
1626974070000|2021-07-22 17:14:30|2032.93|2024.23|2032.94|2024.24|2033.03|2024.33|2032.87|2024.17|30
1626974080000|2021-07-22 17:14:40|2032.95|2024.25|2032.91|2024.21|2033.32|2024.62|2032.91|2024.21|34
1626974090000|2021-07-22 17:14:50|2033.04|2024.34|2032.64|2023.94|2033.05|2024.35|2032.54|2023.84|29
1626974100000|2021-07-22 17:15:00|2032.61|2023.91|2032.51|2023.81|2032.83|2024.13|2032.42|2023.72|22
1626974110000|2021-07-22 17:15:10|2032.53|2023.83|2032.66|2023.96|2032.83|2024.13|2031.74|2023.04|26
1626974120000|2021-07-22 17:15:20|2032.78|2024.08|2032.91|2024.21|2032.91|2024.21|2032.36|2023.66|20
1626974130000|2021-07-22 17:15:30|2032.9|2024.2|2033.95|2025.25|2034.64|2025.94|2032.85|2024.15|36
1626974140000|2021-07-22 17:15:40|2033.87|2025.17|2034.18|2025.48|2034.47|2025.77|2033.55|2024.85|28
1626974150000|2021-07-22 17:15:50|2034.23|2025.53|2034.37|2025.67|2034.38|2025.68|2034.18|2025.48|19
1626974160000|2021-07-22 17:16:00|2034.36|2025.66|2034.25|2025.55|2034.64|2025.94|2034.25|2025.55|31
1626974170000|2021-07-22 17:16:10|2034.24|2025.54|2034.16|2025.46|2034.34|2025.64|2034.14|2025.44|28
1626974180000|2021-07-22 17:16:20|2034.05|2025.35|2033.18|2024.48|2034.12|2025.42|2032.68|2023.98|31
1626974190000|2021-07-22 17:16:30|2033.01|2024.31|2032.1|2023.4|2033.27|2024.57|2032.1|2023.4|12
1626974200000|2021-07-22 17:16:40|2032.27|2023.57|2031.92|2023.22|2032.27|2023.57|2031.79|2023.09|30
1626974210000|2021-07-22 17:16:50|2031.95|2023.25|2032.29|2023.59|2032.29|2023.59|2031.91|2023.21|20
1626974220000|2021-07-22 17:17:00|2032.24|2023.54|2032.44|2023.74|2032.64|2023.94|2032.18|2023.48|25
1626974230000|2021-07-22 17:17:10|2032.7|2024|2032.5|2023.8|2032.78|2024.08|2032.36|2023.66|19
1626974240000|2021-07-22 17:17:20|2032.39|2023.69|2031.92|2023.22|2032.4|2023.7|2031.69|2022.99|37
1626974250000|2021-07-22 17:17:30|2031.85|2023.15|2031.91|2023.21|2032.18|2023.48|2031.78|2023.08|24
1626974260000|2021-07-22 17:17:40|2032.59|2023.89|2032.68|2023.98|2032.72|2024.02|2032.23|2023.53|21
1626974270000|2021-07-22 17:17:50|2032.51|2023.81|2031.77|2023.07|2032.51|2023.81|2031.77|2023.07|27
1626974280000|2021-07-22 17:18:00|2031.83|2023.13|2031.91|2023.21|2032.15|2023.45|2031.53|2022.83|34
1626974290000|2021-07-22 17:18:10|2031.72|2023.02|2031.7|2023|2031.86|2023.16|2031.38|2022.68|36
1626974300000|2021-07-22 17:18:20|2031.57|2022.87|2032.26|2023.56|2032.38|2023.68|2031.53|2022.83|23
1626974310000|2021-07-22 17:18:30|2032.24|2023.54|2032.14|2023.44|2032.33|2023.63|2031.98|2023.28|28
1626974320000|2021-07-22 17:18:40|2032.07|2023.37|2032.15|2023.45|2032.2|2023.5|2031.92|2023.22|19
1626974330000|2021-07-22 17:18:50|2032.07|2023.37|2031.6|2022.9|2032.14|2023.44|2031.51|2022.81|27
1626974340000|2021-07-22 17:19:00|2031.58|2022.88|2031.86|2023.16|2031.86|2023.16|2031.51|2022.81|27
1626974350000|2021-07-22 17:19:10|2031.87|2023.17|2031.91|2023.21|2031.91|2023.21|2031.79|2023.09|12
1626974360000|2021-07-22 17:19:20|2031.88|2023.18|2031.79|2023.09|2031.93|2023.23|2031.67|2022.97|29
1626974370000|2021-07-22 17:19:30|2031.92|2023.22|2031.75|2023.05|2031.92|2023.22|2031.64|2022.94|14
1626974380000|2021-07-22 17:19:40|2031.79|2023.09|2032.37|2023.67|2032.44|2023.74|2031.71|2023.01|21
1626974390000|2021-07-22 17:19:50|2032.29|2023.59|2032.4|2023.7|2032.44|2023.74|2032.29|2023.59|16
1626974400000|2021-07-22 17:20:00|2032.39|2023.69|2032.44|2023.74|2032.44|2023.74|2032.26|2023.56|15
1626974410000|2021-07-22 17:20:10|2032.42|2023.72|2031.7|2023|2032.45|2023.75|2031.7|2023|24
1626974420000|2021-07-22 17:20:20|2031.69|2022.99|2031.92|2023.22|2031.93|2023.23|2031.51|2022.81|9
1626974430000|2021-07-22 17:20:30|2031.93|2023.23|2031.23|2022.53|2031.93|2023.23|2031.23|2022.53|15
1626974440000|2021-07-22 17:20:40|2030.96|2022.26|2030.87|2022.17|2031.16|2022.46|2030.84|2022.14|25
1626974450000|2021-07-22 17:20:50|2030.91|2022.21|2030.84|2022.14|2031.01|2022.31|2030.84|2022.14|16
1626974460000|2021-07-22 17:21:00|2030.89|2022.19|2029.54|2020.84|2030.93|2022.23|2029.54|2020.84|21
1626974470000|2021-07-22 17:21:10|2029.61|2020.91|2028.32|2019.62|2029.61|2020.91|2028.32|2019.62|35
1626974480000|2021-07-22 17:21:20|2027.95|2019.25|2028.26|2019.56|2028.54|2019.84|2027.95|2019.25|23
1626974490000|2021-07-22 17:21:30|2028.12|2019.42|2026.99|2018.29|2028.14|2019.44|2026.26|2017.56|37
1626974500000|2021-07-22 17:21:40|2026.93|2018.23|2027.27|2018.57|2027.48|2018.78|2026.93|2018.23|28
1626974510000|2021-07-22 17:21:50|2027.25|2018.55|2027.17|2018.47|2027.43|2018.73|2027.07|2018.37|20
1626974520000|2021-07-22 17:22:00|2027.19|2018.49|2026.57|2017.87|2027.26|2018.56|2026.3|2017.6|36
1626974530000|2021-07-22 17:22:10|2026.44|2017.74|2026.5|2017.8|2026.59|2017.89|2025.98|2017.28|32
1626974540000|2021-07-22 17:22:20|2026.74|2018.04|2027.78|2019.08|2027.93|2019.23|2026.37|2017.67|30
1626974550000|2021-07-22 17:22:30|2027.85|2019.15|2028.22|2019.52|2028.58|2019.88|2027.8|2019.1|31
1626974560000|2021-07-22 17:22:40|2028.19|2019.49|2028.5|2019.8|2028.67|2019.97|2028.19|2019.49|32
1626974570000|2021-07-22 17:22:50|2028.43|2019.73|2030.06|2021.36|2030.51|2021.81|2028.43|2019.73|38
1626974580000|2021-07-22 17:23:00|2030.07|2021.37|2030.07|2021.37|2030.14|2021.44|2029.95|2021.25|24
1626974590000|2021-07-22 17:23:10|2030.17|2021.47|2029.25|2020.55|2030.17|2021.47|2028.49|2019.79|28
1626974600000|2021-07-22 17:23:20|2029.24|2020.54|2029.79|2021.09|2029.82|2021.12|2029.24|2020.54|28
1626974610000|2021-07-22 17:23:30|2029.77|2021.07|2029.99|2021.29|2029.99|2021.29|2029.77|2021.07|15
1626974620000|2021-07-22 17:23:40|2029.98|2021.28|2029.93|2021.23|2030|2021.3|2029.85|2021.15|12
1626974630000|2021-07-22 17:23:50|2029.94|2021.24|2030.11|2021.41|2030.11|2021.41|2029.94|2021.24|12
1626974640000|2021-07-22 17:24:00|2030.12|2021.42|2030.33|2021.63|2030.33|2021.63|2030.09|2021.39|17
1626974650000|2021-07-22 17:24:10|2030.34|2021.64|2030.38|2021.68|2030.39|2021.69|2030.34|2021.64|14
1626974660000|2021-07-22 17:24:20|2030.39|2021.69|2031.37|2022.67|2031.63|2022.93|2030.39|2021.69|18
1626974670000|2021-07-22 17:24:30|2031.4|2022.7|2030.43|2021.73|2031.41|2022.71|2030.41|2021.71|25
1626974680000|2021-07-22 17:24:40|2030.39|2021.69|2030.36|2021.66|2030.67|2021.97|2030.29|2021.59|28
1626974690000|2021-07-22 17:24:50|2030.4|2021.7|2030.51|2021.81|2030.58|2021.88|2030.29|2021.59|24
1626974700000|2021-07-22 17:25:00|2030.55|2021.85|2030.28|2021.58|2030.55|2021.85|2030.17|2021.47|16
1626974710000|2021-07-22 17:25:10|2030.29|2021.59|2030.75|2022.05|2030.9|2022.2|2030.29|2021.59|21
1626974720000|2021-07-22 17:25:20|2030.69|2021.99|2030.65|2021.95|2030.84|2022.14|2030.58|2021.88|29
1626974730000|2021-07-22 17:25:30|2030.69|2021.99|2031.28|2022.58|2031.28|2022.58|2030.42|2021.72|32
1626974740000|2021-07-22 17:25:40|2031.49|2022.79|2031.4|2022.7|2031.81|2023.11|2031.38|2022.68|28
1626974750000|2021-07-22 17:25:50|2031.42|2022.72|2031.4|2022.7|2031.6|2022.9|2031.32|2022.62|32
1626974760000|2021-07-22 17:26:00|2031.37|2022.67|2030.17|2021.47|2031.37|2022.67|2030.14|2021.44|29
1626974770000|2021-07-22 17:26:10|2030.21|2021.51|2030.24|2021.54|2030.42|2021.72|2030.16|2021.46|31
1626974780000|2021-07-22 17:26:20|2030.22|2021.52|2030.47|2021.77|2030.51|2021.81|2030.21|2021.51|30
1626974790000|2021-07-22 17:26:30|2030.45|2021.75|2030.97|2022.27|2031.16|2022.46|2030.45|2021.75|28
1626974800000|2021-07-22 17:26:40|2031|2022.3|2031.05|2022.35|2031.27|2022.57|2030.99|2022.29|29
1626974810000|2021-07-22 17:26:50|2031.07|2022.37|2030.89|2022.19|2031.08|2022.38|2030.8|2022.1|33
1626974820000|2021-07-22 17:27:00|2030.91|2022.21|2030.68|2021.98|2031.07|2022.37|2030.58|2021.88|19
1626974830000|2021-07-22 17:27:10|2030.73|2022.03|2030.44|2021.74|2030.73|2022.03|2030.42|2021.72|27
1626974840000|2021-07-22 17:27:20|2030.42|2021.72|2030.29|2021.59|2030.55|2021.85|2030.12|2021.42|25
1626974850000|2021-07-22 17:27:30|2030.47|2021.77|2031.15|2022.45|2031.2|2022.5|2030.31|2021.61|25
1626974860000|2021-07-22 17:27:40|2031.32|2022.62|2031.16|2022.46|2031.35|2022.65|2030.87|2022.17|12
1626974870000|2021-07-22 17:27:50|2031.35|2022.65|2031.29|2022.59|2031.35|2022.65|2030.91|2022.21|5
1626974880000|2021-07-22 17:28:00|2031.06|2022.36|2030.34|2021.64|2031.35|2022.65|2030.23|2021.53|17
1626974890000|2021-07-22 17:28:10|2030.44|2021.74|2030.31|2021.61|2030.48|2021.78|2030.23|2021.53|24
1626974900000|2021-07-22 17:28:20|2030.34|2021.64|2030.51|2021.81|2030.54|2021.84|2030.29|2021.59|23
1626974910000|2021-07-22 17:28:30|2030.5|2021.8|2031.17|2022.47|2031.17|2022.47|2030.5|2021.8|27
1626974920000|2021-07-22 17:28:40|2031.25|2022.55|2031|2022.3|2031.53|2022.83|2031|2022.3|23
1626974930000|2021-07-22 17:28:50|2030.98|2022.28|2031.26|2022.56|2031.26|2022.56|2030.98|2022.28|17
1626974940000|2021-07-22 17:29:00|2031.32|2022.62|2031.26|2022.56|2031.35|2022.65|2031.26|2022.56|8
1626974950000|2021-07-22 17:29:10|2031.28|2022.58|2031.38|2022.68|2031.4|2022.7|2031.04|2022.34|22
1626974960000|2021-07-22 17:29:20|2031.42|2022.72|2032.33|2023.63|2032.33|2023.63|2031.28|2022.58|24
1626974970000|2021-07-22 17:29:30|2032.32|2023.62|2033.14|2024.44|2033.28|2024.58|2032.3|2023.6|27
1626974980000|2021-07-22 17:29:40|2033.21|2024.51|2032.49|2023.79|2033.21|2024.51|2032.41|2023.71|29
1626974990000|2021-07-22 17:29:50|2032.7|2024|2032.7|2024|2032.84|2024.14|2032.51|2023.81|25
1626975000000|2021-07-22 17:30:00|2032.68|2023.98|2032.64|2023.94|2032.8|2024.1|2032.57|2023.87|18
1626975010000|2021-07-22 17:30:10|2032.6|2023.9|2031.39|2022.69|2032.73|2024.03|2031.32|2022.62|32
1626975020000|2021-07-22 17:30:20|2031.37|2022.67|2031.5|2022.8|2031.51|2022.81|2031.34|2022.64|16
1626975030000|2021-07-22 17:30:30|2031.46|2022.76|2030.47|2021.77|2031.49|2022.79|2030.47|2021.77|32
1626975040000|2021-07-22 17:30:40|2030.39|2021.69|2030.08|2021.38|2030.45|2021.75|2029.88|2021.18|36
1626975050000|2021-07-22 17:30:50|2030.11|2021.41|2029.77|2021.07|2030.55|2021.85|2029.77|2021.07|32
1626975060000|2021-07-22 17:31:00|2029.53|2020.83|2029.96|2021.26|2029.96|2021.26|2029.44|2020.74|20
1626975070000|2021-07-22 17:31:10|2029.84|2021.14|2028.75|2020.05|2029.96|2021.26|2028.74|2020.04|26
1626975080000|2021-07-22 17:31:20|2028.66|2019.96|2028.41|2019.71|2028.81|2020.11|2028.27|2019.57|28
1626975090000|2021-07-22 17:31:30|2028.39|2019.69|2028.52|2019.82|2028.77|2020.07|2028.39|2019.69|16
1626975100000|2021-07-22 17:31:40|2028.58|2019.88|2028.64|2019.94|2029.06|2020.36|2028.49|2019.79|33
1626975110000|2021-07-22 17:31:50|2028.63|2019.93|2027.32|2018.62|2028.63|2019.93|2026.76|2018.06|35
1626975120000|2021-07-22 17:32:00|2027.31|2018.61|2028.44|2019.74|2028.44|2019.74|2027.16|2018.46|38
1626975130000|2021-07-22 17:32:10|2028.37|2019.67|2030.38|2021.68|2030.38|2021.68|2028.37|2019.67|36
1626975140000|2021-07-22 17:32:20|2030.45|2021.75|2030.66|2021.96|2030.76|2022.06|2030.21|2021.51|29
1626975150000|2021-07-22 17:32:30|2030.63|2021.93|2030.41|2021.71|2030.83|2022.13|2030.33|2021.63|30
1626975160000|2021-07-22 17:32:40|2030.5|2021.8|2030.83|2022.13|2030.91|2022.21|2029.88|2021.18|19
1626975170000|2021-07-22 17:32:50|2030.85|2022.15|2031.3|2022.6|2031.33|2022.63|2030.85|2022.15|11
1626975180000|2021-07-22 17:33:00|2031.31|2022.61|2031.51|2022.81|2031.66|2022.96|2031.31|2022.61|27
1626975190000|2021-07-22 17:33:10|2031.53|2022.83|2031.52|2022.82|2031.58|2022.88|2031.39|2022.69|15
1626975200000|2021-07-22 17:33:20|2031.47|2022.77|2031.41|2022.71|2031.7|2023|2031.38|2022.68|23
1626975210000|2021-07-22 17:33:30|2031.39|2022.69|2032.72|2024.02|2033.02|2024.32|2031.25|2022.55|36
1626975220000|2021-07-22 17:33:40|2032.63|2023.93|2031.69|2022.99|2032.92|2024.22|2031.47|2022.77|32
1626975230000|2021-07-22 17:33:50|2031.66|2022.96|2032.15|2023.45|2032.58|2023.88|2031.66|2022.96|33
1626975240000|2021-07-22 17:34:00|2032.14|2023.44|2031.81|2023.11|2032.39|2023.69|2031.71|2023.01|30
1626975250000|2021-07-22 17:34:10|2031.95|2023.25|2032.07|2023.37|2032.26|2023.56|2031.91|2023.21|34
1626975260000|2021-07-22 17:34:20|2032.18|2023.48|2032.62|2023.92|2032.72|2024.02|2031.95|2023.25|34
1626975270000|2021-07-22 17:34:30|2032.54|2023.84|2032.46|2023.76|2032.67|2023.97|2032.45|2023.75|29
1626975280000|2021-07-22 17:34:40|2032.4|2023.7|2032.57|2023.87|2032.61|2023.91|2032.38|2023.68|27
1626975290000|2021-07-22 17:34:50|2032.64|2023.94|2032.64|2023.94|2032.76|2024.06|2032.44|2023.74|32
1626975300000|2021-07-22 17:35:00|2032.6|2023.9|2032.85|2024.15|2032.85|2024.15|2032.57|2023.87|8
1626975310000|2021-07-22 17:35:10|2032.83|2024.13|2032.93|2024.23|2032.93|2024.23|2032.82|2024.12|5
1626975330000|2021-07-22 17:35:30|2032.89|2024.19|2031.62|2022.92|2032.89|2024.19|2031.48|2022.78|24
1626975340000|2021-07-22 17:35:40|2031.61|2022.91|2031.57|2022.87|2031.68|2022.98|2031.51|2022.81|28
1626975350000|2021-07-22 17:35:50|2031.55|2022.85|2030.56|2021.86|2031.63|2022.93|2030.54|2021.84|34
1626975360000|2021-07-22 17:36:00|2030.55|2021.85|2031.43|2022.73|2031.63|2022.93|2030.55|2021.85|24
1626975370000|2021-07-22 17:36:10|2031.42|2022.72|2031.55|2022.85|2031.56|2022.86|2031.4|2022.7|25
1626975380000|2021-07-22 17:36:20|2031.53|2022.83|2031.55|2022.85|2031.61|2022.91|2031.48|2022.78|22
1626975390000|2021-07-22 17:36:30|2031.58|2022.88|2031.55|2022.85|2031.6|2022.9|2031.44|2022.74|30
1626975400000|2021-07-22 17:36:40|2031.59|2022.89|2031.6|2022.9|2031.65|2022.95|2031.56|2022.86|21
1626975410000|2021-07-22 17:36:50|2031.59|2022.89|2030.48|2021.78|2031.65|2022.95|2030.27|2021.57|33
1626975420000|2021-07-22 17:37:00|2030.32|2021.62|2029.8|2021.1|2030.32|2021.62|2029.71|2021.01|31
1626975430000|2021-07-22 17:37:10|2029.87|2021.17|2029.86|2021.16|2029.87|2021.17|2029.59|2020.89|25
1626975440000|2021-07-22 17:37:20|2029.85|2021.15|2029.99|2021.29|2030.08|2021.38|2029.81|2021.11|19
1626975450000|2021-07-22 17:37:30|2030.08|2021.38|2030.14|2021.44|2030.16|2021.46|2030.08|2021.38|6
1626975460000|2021-07-22 17:37:40|2030.2|2021.5|2030.73|2022.03|2031.74|2023.04|2030.2|2021.5|37
1626975470000|2021-07-22 17:37:50|2030.66|2021.96|2032.11|2023.41|2032.29|2023.59|2030.54|2021.84|34
1626975480000|2021-07-22 17:38:00|2032.14|2023.44|2031.92|2023.22|2032.18|2023.48|2031.63|2022.93|33
1626975490000|2021-07-22 17:38:10|2031.95|2023.25|2031.99|2023.29|2032.09|2023.39|2031.84|2023.14|32
1626975500000|2021-07-22 17:38:20|2031.86|2023.16|2032.4|2023.7|2032.47|2023.77|2031.74|2023.04|27
1626975510000|2021-07-22 17:38:30|2032.42|2023.72|2032.66|2023.96|2032.66|2023.96|2032.42|2023.72|14
1626975520000|2021-07-22 17:38:40|2032.64|2023.94|2033.89|2025.19|2033.97|2025.27|2032.64|2023.94|20
1626975530000|2021-07-22 17:38:50|2033.76|2025.06|2033.74|2025.04|2034.05|2025.35|2033.71|2025.01|29
1626975540000|2021-07-22 17:39:00|2033.73|2025.03|2032.73|2024.03|2033.76|2025.06|2032.73|2024.03|30
1626975550000|2021-07-22 17:39:10|2032.77|2024.07|2033.66|2024.96|2033.84|2025.14|2032.75|2024.05|28
1626975560000|2021-07-22 17:39:20|2033.57|2024.87|2034.08|2025.38|2034.08|2025.38|2033.51|2024.81|12
1626975570000|2021-07-22 17:39:30|2034.1|2025.4|2033.31|2024.61|2034.13|2025.43|2033.23|2024.53|28
1626975580000|2021-07-22 17:39:40|2033.35|2024.65|2033.94|2025.24|2034.11|2025.41|2033.35|2024.65|31
1626975590000|2021-07-22 17:39:50|2034.04|2025.34|2032.94|2024.24|2034.04|2025.34|2032.74|2024.04|32
1626975600000|2021-07-22 17:40:00|2032.95|2024.25|2033.76|2025.06|2034.24|2025.54|2032.92|2024.22|35
1626975610000|2021-07-22 17:40:10|2033.72|2025.02|2033.74|2025.04|2034.03|2025.33|2033.71|2025.01|20
1626975620000|2021-07-22 17:40:20|2033.81|2025.11|2033.84|2025.14|2034|2025.3|2033.58|2024.88|29
1626975630000|2021-07-22 17:40:30|2033.86|2025.16|2033.49|2024.79|2033.91|2025.21|2033.27|2024.57|40
1626975640000|2021-07-22 17:40:40|2033.23|2024.53|2033.59|2024.89|2033.59|2024.89|2032.95|2024.25|33
1626975650000|2021-07-22 17:40:50|2033.45|2024.75|2033.61|2024.91|2033.72|2025.02|2033.18|2024.48|28
1626975660000|2021-07-22 17:41:00|2033.38|2024.68|2034.25|2025.55|2034.34|2025.64|2033.38|2024.68|28
1626975670000|2021-07-22 17:41:10|2034.24|2025.54|2033.46|2024.76|2034.32|2025.62|2033.46|2024.76|29
1626975680000|2021-07-22 17:41:20|2033.5|2024.8|2032.62|2023.92|2033.65|2024.95|2032.54|2023.84|29
1626975690000|2021-07-22 17:41:30|2032.61|2023.91|2032.34|2023.64|2032.65|2023.95|2032.05|2023.35|22
1626975700000|2021-07-22 17:41:40|2032.29|2023.59|2030.38|2021.68|2032.47|2023.77|2030.38|2021.68|30
1626975710000|2021-07-22 17:41:50|2030.46|2021.76|2032.08|2023.38|2032.31|2023.61|2030.43|2021.73|32
1626975720000|2021-07-22 17:42:00|2032.05|2023.35|2030.81|2022.11|2032.21|2023.51|2030.53|2021.83|33
1626975730000|2021-07-22 17:42:10|2030.68|2021.98|2030.66|2021.96|2031.12|2022.42|2030.58|2021.88|36
1626975740000|2021-07-22 17:42:20|2030.69|2021.99|2029.69|2020.99|2030.69|2021.99|2029.66|2020.96|28
1626975750000|2021-07-22 17:42:30|2029.67|2020.97|2030.11|2021.41|2030.11|2021.41|2029.55|2020.85|23
1626975760000|2021-07-22 17:42:40|2030.04|2021.34|2029.89|2021.19|2030.17|2021.47|2029.87|2021.17|28
1626975770000|2021-07-22 17:42:50|2029.94|2021.24|2030.02|2021.32|2030.15|2021.45|2029.94|2021.24|15
1626975780000|2021-07-22 17:43:00|2030.04|2021.34|2030.23|2021.53|2030.38|2021.68|2030.04|2021.34|13
1626975790000|2021-07-22 17:43:10|2030.22|2021.52|2030.11|2021.41|2030.27|2021.57|2029.99|2021.29|14
1626975800000|2021-07-22 17:43:20|2030.25|2021.55|2029.65|2020.95|2030.25|2021.55|2029.57|2020.87|28
1626975810000|2021-07-22 17:43:30|2029.7|2021|2029.96|2021.26|2029.97|2021.27|2029.26|2020.56|27
1626975820000|2021-07-22 17:43:40|2029.8|2021.1|2029.92|2021.22|2029.98|2021.28|2029.65|2020.95|13
1626975830000|2021-07-22 17:43:50|2029.91|2021.21|2029.78|2021.08|2029.92|2021.22|2029.19|2020.49|20
1626975840000|2021-07-22 17:44:00|2029.79|2021.09|2029.45|2020.75|2029.86|2021.16|2029.1|2020.4|30
1626975850000|2021-07-22 17:44:10|2029.88|2021.18|2029.67|2020.97|2029.91|2021.21|2029.67|2020.97|13
1626975860000|2021-07-22 17:44:20|2029.68|2020.98|2030.92|2022.22|2030.92|2022.22|2029.68|2020.98|26
1626975870000|2021-07-22 17:44:30|2030.47|2021.77|2030.71|2022.01|2031.23|2022.53|2030.33|2021.63|20
1626975880000|2021-07-22 17:44:40|2031.19|2022.49|2031.09|2022.39|2031.19|2022.49|2030.71|2022.01|8
1626975890000|2021-07-22 17:44:50|2031.08|2022.38|2030.72|2022.02|2031.11|2022.41|2030.71|2022.01|7
1626975900000|2021-07-22 17:45:00|2031.09|2022.39|2030.77|2022.07|2031.1|2022.4|2030.61|2021.91|25
1626975910000|2021-07-22 17:45:10|2030.85|2022.15|2030.38|2021.68|2031.19|2022.49|2030.04|2021.34|26
1626975920000|2021-07-22 17:45:20|2030.18|2021.48|2030.92|2022.22|2031.12|2022.42|2030.18|2021.48|29
1626975930000|2021-07-22 17:45:30|2030.9|2022.2|2031.01|2022.31|2031.27|2022.57|2030.9|2022.2|23
1626975940000|2021-07-22 17:45:40|2030.99|2022.29|2030.42|2021.72|2030.99|2022.29|2030.23|2021.53|37
1626975950000|2021-07-22 17:45:50|2030.43|2021.73|2030.31|2021.61|2030.59|2021.89|2030.21|2021.51|18
1626975960000|2021-07-22 17:46:00|2030.3|2021.6|2031.35|2022.65|2031.43|2022.73|2030.13|2021.43|27
1626975970000|2021-07-22 17:46:10|2031.61|2022.91|2031.86|2023.16|2031.9|2023.2|2031.23|2022.53|30
1626975980000|2021-07-22 17:46:20|2031.98|2023.28|2032.56|2023.86|2032.66|2023.96|2031.53|2022.83|22
1626975990000|2021-07-22 17:46:30|2032.52|2023.82|2032.89|2024.19|2033|2024.3|2032.42|2023.72|26
1626976000000|2021-07-22 17:46:40|2032.82|2024.12|2032.73|2024.03|2032.89|2024.19|2032.57|2023.87|20
1626976010000|2021-07-22 17:46:50|2032.74|2024.04|2033.25|2024.55|2033.25|2024.55|2032.38|2023.68|13
1626976020000|2021-07-22 17:47:00|2033.17|2024.47|2033.64|2024.94|2033.64|2024.94|2032.91|2024.21|13
1626976030000|2021-07-22 17:47:10|2033.47|2024.77|2033.23|2024.53|2033.64|2024.94|2033.23|2024.53|22
1626976040000|2021-07-22 17:47:20|2033.14|2024.44|2033.15|2024.45|2033.24|2024.54|2033.13|2024.43|9
1626976050000|2021-07-22 17:47:30|2033.14|2024.44|2033.23|2024.53|2034.1|2025.4|2033.12|2024.42|24
1626976060000|2021-07-22 17:47:40|2033.24|2024.54|2032.74|2024.04|2033.37|2024.67|2032.72|2024.02|36
1626976070000|2021-07-22 17:47:50|2032.73|2024.03|2032.93|2024.23|2032.99|2024.29|2032.64|2023.94|33
1626976080000|2021-07-22 17:48:00|2032.84|2024.14|2032.87|2024.17|2033.24|2024.54|2032.81|2024.11|14
1626976090000|2021-07-22 17:48:10|2032.88|2024.18|2032.88|2024.18|2033.19|2024.49|2032.85|2024.15|28
1626976100000|2021-07-22 17:48:20|2032.85|2024.15|2032.36|2023.66|2032.85|2024.15|2032.23|2023.53|30
1626976110000|2021-07-22 17:48:30|2032.38|2023.68|2032.39|2023.69|2032.52|2023.82|2032.34|2023.64|23
1626976120000|2021-07-22 17:48:40|2032.4|2023.7|2032.24|2023.54|2032.7|2024|2032.11|2023.41|25
1626976130000|2021-07-22 17:48:50|2032.28|2023.58|2031.19|2022.49|2032.28|2023.58|2031.19|2022.49|28
1626976140000|2021-07-22 17:49:00|2031.05|2022.35|2030.66|2021.96|2031.12|2022.42|2030.54|2021.84|35
1626976150000|2021-07-22 17:49:10|2030.65|2021.95|2029.8|2021.1|2030.65|2021.95|2029.63|2020.93|38
1626976160000|2021-07-22 17:49:20|2029.78|2021.08|2028.75|2020.05|2029.78|2021.08|2028.75|2020.05|29
1626976170000|2021-07-22 17:49:30|2028.79|2020.09|2028.34|2019.64|2028.79|2020.09|2028.34|2019.64|30
1626976180000|2021-07-22 17:49:40|2028.41|2019.71|2029.65|2020.95|2030.13|2021.43|2028.41|2019.71|32
1626976190000|2021-07-22 17:49:50|2029.93|2021.23|2030.52|2021.82|2030.89|2022.19|2029.66|2020.96|33
1626976200000|2021-07-22 17:50:00|2030.5|2021.8|2031.48|2022.78|2031.55|2022.85|2030.5|2021.8|30
1626976210000|2021-07-22 17:50:10|2031.5|2022.8|2031.03|2022.33|2031.76|2023.06|2031.02|2022.32|30
1626976220000|2021-07-22 17:50:20|2031.13|2022.43|2031.28|2022.58|2031.49|2022.79|2031.09|2022.39|18
1626976230000|2021-07-22 17:50:30|2031.56|2022.86|2030.4|2021.7|2031.56|2022.86|2030.35|2021.65|31
1626976240000|2021-07-22 17:50:40|2030.19|2021.49|2030.42|2021.72|2030.57|2021.87|2030.19|2021.49|34
1626976250000|2021-07-22 17:50:50|2030.41|2021.71|2030.49|2021.79|2030.59|2021.89|2030.41|2021.71|15
1626976260000|2021-07-22 17:51:00|2030.48|2021.78|2031.25|2022.55|2031.25|2022.55|2030.4|2021.7|17
1626976270000|2021-07-22 17:51:10|2031.19|2022.49|2031.9|2023.2|2032.07|2023.37|2031.19|2022.49|24
1626976280000|2021-07-22 17:51:20|2031.88|2023.18|2031.47|2022.77|2032|2023.3|2031.31|2022.61|31
1626976290000|2021-07-22 17:51:30|2031.45|2022.75|2031.62|2022.92|2031.64|2022.94|2031|2022.3|31
1626976300000|2021-07-22 17:51:40|2031.68|2022.98|2031.66|2022.96|2031.71|2023.01|2031.61|2022.91|8
1626976310000|2021-07-22 17:51:50|2031.69|2022.99|2032.18|2023.48|2032.21|2023.51|2031.69|2022.99|19
1626976320000|2021-07-22 17:52:00|2032.05|2023.35|2032.04|2023.34|2032.22|2023.52|2031.97|2023.27|27
1626976330000|2021-07-22 17:52:10|2031.99|2023.29|2031.97|2023.27|2032.04|2023.34|2031.88|2023.18|35
1626976340000|2021-07-22 17:52:20|2031.98|2023.28|2032.14|2023.44|2032.14|2023.44|2031.98|2023.28|10
1626976350000|2021-07-22 17:52:30|2032.07|2023.37|2032.16|2023.46|2032.23|2023.53|2032|2023.3|15
1626976360000|2021-07-22 17:52:40|2032.17|2023.47|2031.72|2023.02|2032.17|2023.47|2031.65|2022.95|29
1626976370000|2021-07-22 17:52:50|2031.68|2022.98|2031.08|2022.38|2031.87|2023.17|2030.9|2022.2|31
1626976380000|2021-07-22 17:53:00|2031.09|2022.39|2031.14|2022.44|2031.16|2022.46|2031.03|2022.33|23
1626976390000|2021-07-22 17:53:10|2031.27|2022.57|2031.49|2022.79|2031.49|2022.79|2031.22|2022.52|26
1626976400000|2021-07-22 17:53:20|2031.53|2022.83|2031.57|2022.87|2031.63|2022.93|2031.45|2022.75|27
1626976410000|2021-07-22 17:53:30|2031.58|2022.88|2031.7|2023|2031.7|2023|2031.43|2022.73|13
1626976420000|2021-07-22 17:53:40|2031.71|2023.01|2032.07|2023.37|2032.07|2023.37|2031.66|2022.96|28
1626976430000|2021-07-22 17:53:50|2032.12|2023.42|2032.93|2024.23|2032.93|2024.23|2031.99|2023.29|20
1626976440000|2021-07-22 17:54:00|2032.91|2024.21|2032.19|2023.49|2033.12|2024.42|2032.19|2023.49|32
1626976450000|2021-07-22 17:54:10|2031.93|2023.23|2031.37|2022.67|2032|2023.3|2031.37|2022.67|17
1626976460000|2021-07-22 17:54:20|2031.35|2022.65|2031.47|2022.77|2031.58|2022.88|2031.35|2022.65|27
1626976470000|2021-07-22 17:54:30|2031.46|2022.76|2031.58|2022.88|2031.71|2023.01|2031.45|2022.75|17
1626976480000|2021-07-22 17:54:40|2031.68|2022.98|2031.74|2023.04|2031.76|2023.06|2031.58|2022.88|12
1626976490000|2021-07-22 17:54:50|2031.81|2023.11|2032.45|2023.75|2032.48|2023.78|2031.69|2022.99|24
1626976500000|2021-07-22 17:55:00|2032.5|2023.8|2032.63|2023.93|2032.68|2023.98|2032.5|2023.8|11
1626976510000|2021-07-22 17:55:10|2032.65|2023.95|2032.78|2024.08|2032.81|2024.11|2032.62|2023.92|12
1626976520000|2021-07-22 17:55:20|2032.8|2024.1|2033.15|2024.45|2033.15|2024.45|2032.8|2024.1|15
1626976530000|2021-07-22 17:55:30|2033.23|2024.53|2033.34|2024.64|2033.4|2024.7|2033.15|2024.45|16
1626976540000|2021-07-22 17:55:40|2033.4|2024.7|2033.61|2024.91|2033.61|2024.91|2033.29|2024.59|18
1626976550000|2021-07-22 17:55:50|2033.63|2024.93|2032.09|2023.39|2033.68|2024.98|2031.92|2023.22|32
1626976560000|2021-07-22 17:56:00|2032.15|2023.45|2032.19|2023.49|2032.36|2023.66|2032.03|2023.33|27
1626976570000|2021-07-22 17:56:10|2032.27|2023.57|2032.06|2023.36|2032.27|2023.57|2031.95|2023.25|21
1626976580000|2021-07-22 17:56:20|2031.86|2023.16|2032.51|2023.81|2032.51|2023.81|2031.81|2023.11|33
1626976590000|2021-07-22 17:56:30|2032.47|2023.77|2032.42|2023.72|2032.47|2023.77|2032.38|2023.68|12
1626976600000|2021-07-22 17:56:40|2032.44|2023.74|2032.32|2023.62|2032.51|2023.81|2032.28|2023.58|9
1626976610000|2021-07-22 17:56:50|2032.34|2023.64|2033.56|2024.86|2033.67|2024.97|2032.1|2023.4|29
1626976620000|2021-07-22 17:57:00|2033.52|2024.82|2032.95|2024.25|2033.84|2025.14|2032.95|2024.25|29
1626976630000|2021-07-22 17:57:10|2033.05|2024.35|2034.19|2025.49|2034.28|2025.58|2033.01|2024.31|22
1626976640000|2021-07-22 17:57:20|2034.17|2025.47|2034.76|2026.06|2035.05|2026.35|2034.17|2025.47|18
1626976650000|2021-07-22 17:57:30|2034.91|2026.21|2034.76|2026.06|2035.52|2026.82|2034.49|2025.79|32
1626976660000|2021-07-22 17:57:40|2034.78|2026.08|2034.94|2026.24|2035.28|2026.58|2034.78|2026.08|23
1626976670000|2021-07-22 17:57:50|2034.97|2026.27|2034.49|2025.79|2035.11|2026.41|2034.45|2025.75|29
1626976680000|2021-07-22 17:58:00|2034.53|2025.83|2034.67|2025.97|2034.75|2026.05|2034.47|2025.77|26
1626976690000|2021-07-22 17:58:10|2034.63|2025.93|2034.62|2025.92|2034.75|2026.05|2034.43|2025.73|27
1626976700000|2021-07-22 17:58:20|2034.42|2025.72|2033.97|2025.27|2034.42|2025.72|2033.86|2025.16|26
1626976710000|2021-07-22 17:58:30|2033.98|2025.28|2034.83|2026.13|2034.91|2026.21|2033.92|2025.22|34
1626976720000|2021-07-22 17:58:40|2034.82|2026.12|2035.85|2027.15|2035.85|2027.15|2034.75|2026.05|18
1626976730000|2021-07-22 17:58:50|2035.88|2027.18|2036.38|2027.68|2036.93|2028.23|2035.88|2027.18|32
1626976740000|2021-07-22 17:59:00|2036.37|2027.67|2038.02|2029.32|2038.07|2029.37|2036.37|2027.67|24
1626976750000|2021-07-22 17:59:10|2037.93|2029.23|2038.6|2029.9|2039.21|2030.51|2037.93|2029.23|21
1626976760000|2021-07-22 17:59:20|2038.7|2030|2038.5|2029.8|2038.7|2030|2038.24|2029.54|31
1626976770000|2021-07-22 17:59:30|2038.32|2029.62|2038.82|2030.12|2038.87|2030.17|2038.32|2029.62|21
1626976780000|2021-07-22 17:59:40|2038.84|2030.14|2039.03|2030.33|2039.03|2030.33|2038.84|2030.14|22
1626976790000|2021-07-22 17:59:50|2038.96|2030.26|2039.07|2030.37|2039.14|2030.44|2038.95|2030.25|19
1626976800000|2021-07-22 18:00:00|2039.06|2030.36|2040.06|2031.36|2040.06|2031.36|2039.04|2030.34|17
1626976810000|2021-07-22 18:00:10|2040.04|2031.34|2041.2|2032.5|2041.7|2033|2040.04|2031.34|27
1626976820000|2021-07-22 18:00:20|2042.44|2033.74|2042.76|2034.06|2042.95|2034.25|2042.33|2033.63|26
1626976830000|2021-07-22 18:00:30|2042.75|2034.05|2042.25|2033.55|2042.75|2034.05|2041.3|2032.6|36
1626976840000|2021-07-22 18:00:40|2042.26|2033.56|2040.46|2031.76|2042.32|2033.62|2040.46|2031.76|35
1626976850000|2021-07-22 18:00:50|2040.49|2031.79|2040.42|2031.72|2040.83|2032.13|2040.32|2031.62|28
1626976860000|2021-07-22 18:01:00|2040.39|2031.69|2041.46|2032.76|2041.81|2033.11|2039.7|2031|31
1626976870000|2021-07-22 18:01:10|2041.66|2032.96|2042.19|2033.49|2042.28|2033.58|2041.46|2032.76|27
1626976880000|2021-07-22 18:01:20|2042.15|2033.45|2042.61|2033.91|2042.66|2033.96|2042.08|2033.38|27
1626976890000|2021-07-22 18:01:30|2042.63|2033.93|2041.73|2033.03|2042.66|2033.96|2041.58|2032.88|27
1626976900000|2021-07-22 18:01:40|2041.79|2033.09|2041.34|2032.64|2042|2033.3|2041.17|2032.47|33
1626976910000|2021-07-22 18:01:50|2041.23|2032.53|2041.06|2032.36|2041.3|2032.6|2041.02|2032.32|28
1626976920000|2021-07-22 18:02:00|2041.04|2032.34|2040.35|2031.65|2041.88|2033.18|2040.28|2031.58|36
1626976930000|2021-07-22 18:02:10|2040.39|2031.69|2038.61|2029.91|2040.42|2031.72|2038.43|2029.73|35
1626976940000|2021-07-22 18:02:20|2038.57|2029.87|2037.49|2028.79|2038.59|2029.89|2037.47|2028.77|33
1626976950000|2021-07-22 18:02:30|2037.4|2028.7|2037.14|2028.44|2037.4|2028.7|2036.89|2028.19|28
1626976960000|2021-07-22 18:02:40|2037.13|2028.43|2035.16|2026.46|2037.14|2028.44|2035.16|2026.46|25
1626976970000|2021-07-22 18:02:50|2035.22|2026.52|2033.77|2025.07|2035.24|2026.54|2033.69|2024.99|38
1626976980000|2021-07-22 18:03:00|2033.98|2025.28|2033.77|2025.07|2034.15|2025.45|2033.73|2025.03|29
1626976990000|2021-07-22 18:03:10|2033.85|2025.15|2031.09|2022.39|2033.86|2025.16|2031.05|2022.35|38
1626977000000|2021-07-22 18:03:20|2031.06|2022.36|2031.28|2022.58|2031.48|2022.78|2030.65|2021.95|37
1626977010000|2021-07-22 18:03:30|2031.27|2022.57|2030.9|2022.2|2031.27|2022.57|2030.02|2021.32|38
1626977020000|2021-07-22 18:03:40|2031.02|2022.32|2031.93|2023.23|2032.06|2023.36|2030.82|2022.12|33
1626977030000|2021-07-22 18:03:50|2031.95|2023.25|2031.19|2022.49|2032.07|2023.37|2031.19|2022.49|29
1626977040000|2021-07-22 18:04:00|2031.14|2022.44|2030.41|2021.71|2031.14|2022.44|2030|2021.3|33
1626977050000|2021-07-22 18:04:10|2030.48|2021.78|2028.84|2020.14|2030.55|2021.85|2028.7|2020|35
1626977060000|2021-07-22 18:04:20|2028.79|2020.09|2028.94|2020.24|2028.97|2020.27|2028.68|2019.98|29
1626977070000|2021-07-22 18:04:30|2028.99|2020.29|2030.39|2021.69|2030.67|2021.97|2028.99|2020.29|34
1626977080000|2021-07-22 18:04:40|2030.21|2021.51|2029.27|2020.57|2030.81|2022.11|2029.27|2020.57|38
1626977090000|2021-07-22 18:04:50|2029.25|2020.55|2027.79|2019.09|2029.28|2020.58|2027.67|2018.97|32
1626977100000|2021-07-22 18:05:00|2027.81|2019.11|2028.07|2019.37|2028.99|2020.29|2027.77|2019.07|36
1626977110000|2021-07-22 18:05:10|2028.11|2019.41|2029|2020.3|2029.04|2020.34|2028.11|2019.41|35
1626977120000|2021-07-22 18:05:20|2029.08|2020.38|2028.17|2019.47|2029.24|2020.54|2027.93|2019.23|36
1626977130000|2021-07-22 18:05:30|2028.14|2019.44|2027.57|2018.87|2028.17|2019.47|2027.23|2018.53|28
1626977140000|2021-07-22 18:05:40|2027.48|2018.78|2025.98|2017.28|2027.48|2018.78|2025.98|2017.28|32
1626977150000|2021-07-22 18:05:50|2025.99|2017.29|2026.88|2018.18|2026.88|2018.18|2025.12|2016.42|40
1626977160000|2021-07-22 18:06:00|2026.93|2018.23|2025.69|2016.99|2027.05|2018.35|2025.34|2016.64|31
1626977170000|2021-07-22 18:06:10|2025.85|2017.15|2026.25|2017.55|2026.63|2017.93|2025.77|2017.07|32
1626977180000|2021-07-22 18:06:20|2026.39|2017.69|2026.28|2017.58|2026.39|2017.69|2025.33|2016.63|36
1626977190000|2021-07-22 18:06:30|2026.3|2017.6|2026.67|2017.97|2026.67|2017.97|2026.3|2017.6|23
1626977200000|2021-07-22 18:06:40|2026.66|2017.96|2026.99|2018.29|2026.99|2018.29|2026.36|2017.66|29
1626977210000|2021-07-22 18:06:50|2026.96|2018.26|2027.44|2018.74|2027.44|2018.74|2026.96|2018.26|21
1626977220000|2021-07-22 18:07:00|2027.45|2018.75|2028.46|2019.76|2028.46|2019.76|2027.23|2018.53|25
1626977230000|2021-07-22 18:07:10|2028.51|2019.81|2028.55|2019.85|2028.56|2019.86|2028.39|2019.69|26
1626977240000|2021-07-22 18:07:20|2028.51|2019.81|2029.17|2020.47|2029.58|2020.88|2028.51|2019.81|28
1626977250000|2021-07-22 18:07:30|2029.36|2020.66|2029.01|2020.31|2029.8|2021.1|2028.98|2020.28|30
1626977260000|2021-07-22 18:07:40|2029.03|2020.33|2029.06|2020.36|2029.09|2020.39|2028.87|2020.17|23
1626977270000|2021-07-22 18:07:50|2029.05|2020.35|2029.95|2021.25|2029.95|2021.25|2029.05|2020.35|25
1626977280000|2021-07-22 18:08:00|2029.89|2021.19|2031.17|2022.47|2031.31|2022.61|2029.89|2021.19|29
1626977290000|2021-07-22 18:08:10|2031.23|2022.53|2030.21|2021.51|2031.24|2022.54|2030.07|2021.37|31
1626977300000|2021-07-22 18:08:20|2030.25|2021.55|2029.62|2020.92|2030.27|2021.57|2029.12|2020.42|36
1626977310000|2021-07-22 18:08:30|2029.58|2020.88|2028.91|2020.21|2029.64|2020.94|2028.9|2020.2|28
1626977320000|2021-07-22 18:08:40|2028.88|2020.18|2029.11|2020.41|2029.39|2020.69|2028.79|2020.09|29
1626977330000|2021-07-22 18:08:50|2029.19|2020.49|2029.26|2020.56|2029.81|2021.11|2029.19|2020.49|30
1626977340000|2021-07-22 18:09:00|2029.51|2020.81|2029.78|2021.08|2029.83|2021.13|2029.47|2020.77|32
1626977350000|2021-07-22 18:09:10|2029.81|2021.11|2031.41|2022.71|2031.98|2023.28|2029.76|2021.06|25
1626977360000|2021-07-22 18:09:20|2031.6|2022.9|2031.83|2023.13|2032.04|2023.34|2031.21|2022.51|21
1626977370000|2021-07-22 18:09:30|2031.88|2023.18|2032.22|2023.52|2032.26|2023.56|2031.88|2023.18|31
1626977380000|2021-07-22 18:09:40|2032.25|2023.55|2031.65|2022.95|2032.25|2023.55|2031.54|2022.84|28
1626977390000|2021-07-22 18:09:50|2031.66|2022.96|2032.24|2023.54|2032.25|2023.55|2031.49|2022.79|28
1626977400000|2021-07-22 18:10:00|2032.18|2023.48|2032.73|2024.03|2032.73|2024.03|2031.95|2023.25|29
1626977410000|2021-07-22 18:10:10|2032.74|2024.04|2034.23|2025.53|2034.23|2025.53|2032.74|2024.04|34
1626977420000|2021-07-22 18:10:20|2034.06|2025.36|2034.51|2025.81|2034.58|2025.88|2034.06|2025.36|33
1626977430000|2021-07-22 18:10:30|2034.82|2026.12|2035.31|2026.61|2035.87|2027.17|2034.8|2026.1|38
1626977440000|2021-07-22 18:10:40|2035.16|2026.46|2035.94|2027.24|2035.94|2027.24|2035.16|2026.46|30
1626977450000|2021-07-22 18:10:50|2035.65|2026.95|2036.07|2027.37|2036.07|2027.37|2035.19|2026.49|32
1626977460000|2021-07-22 18:11:00|2036|2027.3|2036.07|2027.37|2036.22|2027.52|2035.91|2027.21|32
1626977470000|2021-07-22 18:11:10|2036.06|2027.36|2036.16|2027.46|2036.16|2027.46|2035.93|2027.23|23
1626977480000|2021-07-22 18:11:20|2036.19|2027.49|2037.03|2028.33|2037.68|2028.98|2036.19|2027.49|32
1626977490000|2021-07-22 18:11:30|2036.86|2028.16|2034.28|2025.58|2036.86|2028.16|2034.25|2025.55|39
1626977500000|2021-07-22 18:11:40|2034.29|2025.59|2036.03|2027.33|2036.08|2027.38|2034.29|2025.59|28
1626977510000|2021-07-22 18:11:50|2035.96|2027.26|2036.03|2027.33|2036.83|2028.13|2035.96|2027.26|35
1626977520000|2021-07-22 18:12:00|2036.17|2027.47|2036.26|2027.56|2036.29|2027.59|2036.02|2027.32|32
1626977530000|2021-07-22 18:12:10|2036.25|2027.55|2036.07|2027.37|2036.39|2027.69|2035.46|2026.76|36
1626977540000|2021-07-22 18:12:20|2036.25|2027.55|2036.88|2028.18|2036.88|2028.18|2036.25|2027.55|23
1626977550000|2021-07-22 18:12:30|2036.89|2028.19|2037.04|2028.34|2037.18|2028.48|2036.89|2028.19|11
1626977560000|2021-07-22 18:12:40|2037|2028.3|2037.4|2028.7|2037.53|2028.83|2037|2028.3|20
1626977570000|2021-07-22 18:12:50|2037.42|2028.72|2037.55|2028.85|2037.64|2028.94|2037.41|2028.71|24
1626977580000|2021-07-22 18:13:00|2037.5|2028.8|2036.84|2028.14|2037.54|2028.84|2036.52|2027.82|30
1626977590000|2021-07-22 18:13:10|2036.88|2028.18|2037.06|2028.36|2037.23|2028.53|2036.88|2028.18|32
1626977600000|2021-07-22 18:13:20|2037.08|2028.38|2037.14|2028.44|2037.18|2028.48|2036.92|2028.22|24
1626977610000|2021-07-22 18:13:30|2037.13|2028.43|2037.21|2028.51|2037.28|2028.58|2036.98|2028.28|28
1626977620000|2021-07-22 18:13:40|2037.33|2028.63|2038.19|2029.49|2038.23|2029.53|2037.31|2028.61|31
1626977630000|2021-07-22 18:13:50|2038.22|2029.52|2038.1|2029.4|2038.35|2029.65|2038.06|2029.36|26
1626977640000|2021-07-22 18:14:00|2038.08|2029.38|2037.71|2029.01|2038.09|2029.39|2037.59|2028.89|31
1626977650000|2021-07-22 18:14:10|2037.73|2029.03|2037.07|2028.37|2037.79|2029.09|2036.75|2028.05|32
1626977660000|2021-07-22 18:14:20|2037.08|2028.38|2036.1|2027.4|2037.08|2028.38|2036.08|2027.38|29
1626977670000|2021-07-22 18:14:30|2036.13|2027.43|2035.52|2026.82|2036.25|2027.55|2035.34|2026.64|35
1626977680000|2021-07-22 18:14:40|2035.68|2026.98|2035.56|2026.86|2035.8|2027.1|2035.44|2026.74|36
1626977690000|2021-07-22 18:14:50|2035.58|2026.88|2036.23|2027.53|2036.25|2027.55|2035.54|2026.84|26
1626977700000|2021-07-22 18:15:00|2036.25|2027.55|2037.1|2028.4|2037.26|2028.56|2036.19|2027.49|32
1626977710000|2021-07-22 18:15:10|2036.97|2028.27|2036.19|2027.49|2037.01|2028.31|2036.19|2027.49|32
1626977720000|2021-07-22 18:15:20|2036.23|2027.53|2036.17|2027.47|2036.35|2027.65|2036.13|2027.43|20
1626977730000|2021-07-22 18:15:30|2036.21|2027.51|2035.22|2026.52|2036.21|2027.51|2035.22|2026.52|29
1626977740000|2021-07-22 18:15:40|2035.51|2026.81|2035.3|2026.6|2035.54|2026.84|2035.16|2026.46|32
1626977750000|2021-07-22 18:15:50|2035.25|2026.55|2034.76|2026.06|2035.25|2026.55|2034.38|2025.68|34
1626977760000|2021-07-22 18:16:00|2034.79|2026.09|2035.34|2026.64|2035.43|2026.73|2034.76|2026.06|30
1626977770000|2021-07-22 18:16:10|2035.02|2026.32|2032.97|2024.27|2035.02|2026.32|2032.97|2024.27|36
1626977780000|2021-07-22 18:16:20|2032.92|2024.22|2032.76|2024.06|2032.92|2024.22|2032.36|2023.66|27
1626977790000|2021-07-22 18:16:30|2032.68|2023.98|2032.22|2023.52|2032.73|2024.03|2032.15|2023.45|35
1626977800000|2021-07-22 18:16:40|2032.26|2023.56|2031.68|2022.98|2032.26|2023.56|2031.59|2022.89|33
1626977810000|2021-07-22 18:16:50|2031.69|2022.99|2031.56|2022.86|2031.76|2023.06|2031.18|2022.48|27
1626977820000|2021-07-22 18:17:00|2031.59|2022.89|2032.48|2023.78|2032.53|2023.83|2031.5|2022.8|35
1626977830000|2021-07-22 18:17:10|2032.55|2023.85|2031.31|2022.61|2032.7|2024|2031.31|2022.61|36
1626977840000|2021-07-22 18:17:20|2031.23|2022.53|2030.44|2021.74|2031.36|2022.66|2030.26|2021.56|36
1626977850000|2021-07-22 18:17:30|2030.5|2021.8|2030.56|2021.86|2030.94|2022.24|2030.31|2021.61|38
1626977860000|2021-07-22 18:17:40|2030.58|2021.88|2030.34|2021.64|2030.65|2021.95|2030.31|2021.61|25
1626977870000|2021-07-22 18:17:50|2030.31|2021.61|2030.42|2021.72|2030.53|2021.83|2030.31|2021.61|10
1626977880000|2021-07-22 18:18:00|2030.41|2021.71|2031.12|2022.42|2031.14|2022.44|2030.37|2021.67|27
1626977890000|2021-07-22 18:18:10|2031.09|2022.39|2031.08|2022.38|2031.34|2022.64|2030.93|2022.23|21
1626977900000|2021-07-22 18:18:20|2030.98|2022.28|2029.96|2021.26|2031|2022.3|2029.88|2021.18|28
1626977910000|2021-07-22 18:18:30|2029.95|2021.25|2030.67|2021.97|2030.75|2022.05|2029.94|2021.24|24
1626977920000|2021-07-22 18:18:40|2030.72|2022.02|2031.36|2022.66|2031.37|2022.67|2030.72|2022.02|28
1626977930000|2021-07-22 18:18:50|2031.35|2022.65|2030.34|2021.64|2031.35|2022.65|2029.76|2021.06|37
1626977940000|2021-07-22 18:19:00|2030.32|2021.62|2030.08|2021.38|2030.4|2021.7|2030.07|2021.37|30
1626977950000|2021-07-22 18:19:10|2030.15|2021.45|2030.09|2021.39|2030.24|2021.54|2029.96|2021.26|34
1626977960000|2021-07-22 18:19:20|2030.22|2021.52|2030.06|2021.36|2030.48|2021.78|2030.01|2021.31|33
1626977970000|2021-07-22 18:19:30|2030.08|2021.38|2030.16|2021.46|2030.22|2021.52|2030.05|2021.35|31
1626977980000|2021-07-22 18:19:40|2030.18|2021.48|2030.23|2021.53|2030.29|2021.59|2030.04|2021.34|31
1626977990000|2021-07-22 18:19:50|2030.22|2021.52|2031.05|2022.35|2031.07|2022.37|2029.95|2021.25|34
1626978000000|2021-07-22 18:20:00|2031.04|2022.34|2031.84|2023.14|2031.84|2023.14|2031.04|2022.34|36
1626978010000|2021-07-22 18:20:10|2031.83|2023.13|2032.27|2023.57|2032.27|2023.57|2031.74|2023.04|34
1626978020000|2021-07-22 18:20:20|2032.22|2023.52|2030.73|2022.03|2032.23|2023.53|2030.72|2022.02|29
1626978030000|2021-07-22 18:20:30|2030.65|2021.95|2030.34|2021.64|2030.65|2021.95|2030.1|2021.4|38
1626978040000|2021-07-22 18:20:40|2030.33|2021.63|2029.07|2020.37|2030.35|2021.65|2029.02|2020.32|36
1626978050000|2021-07-22 18:20:50|2029.06|2020.36|2028.19|2019.49|2029.1|2020.4|2028.19|2019.49|28
1626978060000|2021-07-22 18:21:00|2028.13|2019.43|2028.97|2020.27|2029.56|2020.86|2028.07|2019.37|26
1626978070000|2021-07-22 18:21:10|2029.03|2020.33|2029.31|2020.61|2029.34|2020.64|2028.68|2019.98|28
1626978080000|2021-07-22 18:21:20|2029.35|2020.65|2029.28|2020.58|2029.36|2020.66|2029.21|2020.51|24
1626978090000|2021-07-22 18:21:30|2029.26|2020.56|2030.11|2021.41|2030.24|2021.54|2029.07|2020.37|25
1626978100000|2021-07-22 18:21:40|2030.04|2021.34|2030.39|2021.69|2030.43|2021.73|2030.04|2021.34|10
1626978110000|2021-07-22 18:21:50|2030.38|2021.68|2031|2022.3|2031.03|2022.33|2030.31|2021.61|25
1626978120000|2021-07-22 18:22:00|2031.07|2022.37|2030.88|2022.18|2031.07|2022.37|2030.82|2022.12|20
1626978130000|2021-07-22 18:22:10|2030.99|2022.29|2030.56|2021.86|2031.61|2022.91|2030.56|2021.86|31
1626978140000|2021-07-22 18:22:20|2030.54|2021.84|2030.25|2021.55|2030.64|2021.94|2030.14|2021.44|29
1626978150000|2021-07-22 18:22:30|2030.27|2021.57|2030.03|2021.33|2030.49|2021.79|2029.94|2021.24|34
1626978160000|2021-07-22 18:22:40|2030.04|2021.34|2029.28|2020.58|2030.05|2021.35|2029.19|2020.49|30
1626978170000|2021-07-22 18:22:50|2029.3|2020.6|2029.44|2020.74|2029.64|2020.94|2029.28|2020.58|34
1626978180000|2021-07-22 18:23:00|2029.41|2020.71|2028.71|2020.01|2029.44|2020.74|2028.67|2019.97|26
1626978190000|2021-07-22 18:23:10|2028.64|2019.94|2028.72|2020.02|2028.77|2020.07|2028.54|2019.84|29
1626978200000|2021-07-22 18:23:20|2028.69|2019.99|2028.79|2020.09|2028.89|2020.19|2028.57|2019.87|27
1626978210000|2021-07-22 18:23:30|2028.84|2020.14|2027.96|2019.26|2028.84|2020.14|2027.96|2019.26|27
1626978220000|2021-07-22 18:23:40|2027.98|2019.28|2028.01|2019.31|2028.18|2019.48|2027.7|2019|32
1626978230000|2021-07-22 18:23:50|2027.89|2019.19|2027.97|2019.27|2028.34|2019.64|2027.74|2019.04|35
1626978240000|2021-07-22 18:24:00|2027.98|2019.28|2028.02|2019.32|2028.33|2019.63|2027.77|2019.07|32
1626978250000|2021-07-22 18:24:10|2028.11|2019.41|2029.48|2020.78|2029.5|2020.8|2027.82|2019.12|25
1626978260000|2021-07-22 18:24:20|2029.45|2020.75|2028.84|2020.14|2029.45|2020.75|2028.67|2019.97|35
1626978270000|2021-07-22 18:24:30|2028.85|2020.15|2029.16|2020.46|2029.18|2020.48|2028.81|2020.11|29
1626978280000|2021-07-22 18:24:40|2029.23|2020.53|2029.39|2020.69|2029.65|2020.95|2029.2|2020.5|28
1626978290000|2021-07-22 18:24:50|2029.4|2020.7|2028.71|2020.01|2029.5|2020.8|2028.71|2020.01|32
1626978300000|2021-07-22 18:25:00|2028.67|2019.97|2028.36|2019.66|2028.67|2019.97|2028.16|2019.46|34
1626978310000|2021-07-22 18:25:10|2028.32|2019.62|2028.35|2019.65|2028.4|2019.7|2028.07|2019.37|30
1626978320000|2021-07-22 18:25:20|2028.19|2019.49|2028.35|2019.65|2028.59|2019.89|2028.19|2019.49|25
1626978330000|2021-07-22 18:25:30|2028.33|2019.63|2028.57|2019.87|2028.58|2019.88|2028.32|2019.62|18
1626978340000|2021-07-22 18:25:40|2028.61|2019.91|2028.53|2019.83|2028.68|2019.98|2028.48|2019.78|25
1626978350000|2021-07-22 18:25:50|2028.57|2019.87|2028.47|2019.77|2028.83|2020.13|2028.42|2019.72|27
1626978360000|2021-07-22 18:26:00|2028.54|2019.84|2029.44|2020.74|2029.78|2021.08|2028.49|2019.79|33
1626978370000|2021-07-22 18:26:10|2029.43|2020.73|2029.06|2020.36|2029.43|2020.73|2028.78|2020.08|39
1626978380000|2021-07-22 18:26:20|2029.13|2020.43|2028.45|2019.75|2029.24|2020.54|2028.4|2019.7|27
1626978390000|2021-07-22 18:26:30|2028.42|2019.72|2028.4|2019.7|2028.79|2020.09|2028.4|2019.7|34
1626978400000|2021-07-22 18:26:40|2028.41|2019.71|2028.64|2019.94|2028.64|2019.94|2028.39|2019.69|27
1626978410000|2021-07-22 18:26:50|2028.65|2019.95|2028.68|2019.98|2028.7|2020|2028.49|2019.79|18
1626978420000|2021-07-22 18:27:00|2028.62|2019.92|2028.58|2019.88|2028.62|2019.92|2028.54|2019.84|7
1626978430000|2021-07-22 18:27:10|2028.62|2019.92|2028.66|2019.96|2028.66|2019.96|2027.87|2019.17|22
1626978440000|2021-07-22 18:27:20|2028.53|2019.83|2028.39|2019.69|2028.59|2019.89|2028.31|2019.61|25
1626978450000|2021-07-22 18:27:30|2028.33|2019.63|2028.28|2019.58|2028.4|2019.7|2027.97|2019.27|23
1626978460000|2021-07-22 18:27:40|2028.27|2019.57|2028.29|2019.59|2028.57|2019.87|2028.21|2019.51|20
1626978470000|2021-07-22 18:27:50|2028.28|2019.58|2027.92|2019.22|2028.28|2019.58|2027.88|2019.18|30
1626978480000|2021-07-22 18:28:00|2027.91|2019.21|2028.2|2019.5|2028.41|2019.71|2027.91|2019.21|23
1626978490000|2021-07-22 18:28:10|2028.12|2019.42|2027.95|2019.25|2028.12|2019.42|2027.84|2019.14|21
1626978500000|2021-07-22 18:28:20|2027.99|2019.29|2027.91|2019.21|2028.05|2019.35|2027.83|2019.13|18
1626978510000|2021-07-22 18:28:30|2027.88|2019.18|2027.98|2019.28|2028|2019.3|2027.86|2019.16|27
1626978520000|2021-07-22 18:28:40|2027.99|2019.29|2028.76|2020.06|2028.76|2020.06|2027.93|2019.23|14
1626978530000|2021-07-22 18:28:50|2028.72|2020.02|2028.76|2020.06|2028.84|2020.14|2028.59|2019.89|16
1626978540000|2021-07-22 18:29:00|2028.79|2020.09|2028.69|2019.99|2028.91|2020.21|2028.67|2019.97|33
1626978550000|2021-07-22 18:29:10|2028.73|2020.03|2029.39|2020.69|2029.39|2020.69|2028.67|2019.97|25
1626978560000|2021-07-22 18:29:20|2029.4|2020.7|2027.93|2019.23|2029.4|2020.7|2027.84|2019.14|32
1626978570000|2021-07-22 18:29:30|2027.84|2019.14|2027.83|2019.13|2027.9|2019.2|2027.83|2019.13|6
1626978580000|2021-07-22 18:29:40|2027.89|2019.19|2027.77|2019.07|2027.94|2019.24|2027.66|2018.96|24
1626978590000|2021-07-22 18:29:50|2027.75|2019.05|2027.79|2019.09|2028.02|2019.32|2027.67|2018.97|32
1626978600000|2021-07-22 18:30:00|2027.78|2019.08|2027.99|2019.29|2028.45|2019.75|2027.76|2019.06|35
1626978610000|2021-07-22 18:30:10|2027.97|2019.27|2027.53|2018.83|2028|2019.3|2027.37|2018.67|19
1626978620000|2021-07-22 18:30:20|2027.58|2018.88|2027.37|2018.67|2027.58|2018.88|2026.99|2018.29|28
1626978630000|2021-07-22 18:30:30|2027.33|2018.63|2026.62|2017.92|2027.36|2018.66|2026.61|2017.91|36
1626978640000|2021-07-22 18:30:40|2026.63|2017.93|2026.16|2017.46|2026.63|2017.93|2025.91|2017.21|24
1626978650000|2021-07-22 18:30:50|2026.1|2017.4|2024.71|2016.01|2026.16|2017.46|2024.56|2015.86|30
1626978660000|2021-07-22 18:31:00|2024.79|2016.09|2024.82|2016.12|2026.04|2017.34|2024.68|2015.98|38
1626978670000|2021-07-22 18:31:10|2024.78|2016.08|2024.63|2015.93|2024.97|2016.27|2024.45|2015.75|38
1626978680000|2021-07-22 18:31:20|2024.68|2015.98|2023.86|2015.16|2024.73|2016.03|2023.71|2015.01|33
1626978690000|2021-07-22 18:31:30|2023.92|2015.22|2024.23|2015.53|2024.27|2015.57|2023.72|2015.02|33
1626978700000|2021-07-22 18:31:40|2024.21|2015.51|2023.42|2014.72|2024.26|2015.56|2023.24|2014.54|33
1626978710000|2021-07-22 18:31:50|2023.52|2014.82|2023.47|2014.77|2023.93|2015.23|2023.07|2014.37|38
1626978720000|2021-07-22 18:32:00|2023.52|2014.82|2023.91|2015.21|2023.97|2015.27|2023.39|2014.69|32
1626978730000|2021-07-22 18:32:10|2023.93|2015.23|2024.38|2015.68|2024.51|2015.81|2023.93|2015.23|29
1626978740000|2021-07-22 18:32:20|2024.39|2015.69|2024.99|2016.29|2025.22|2016.52|2024.39|2015.69|31
1626978750000|2021-07-22 18:32:30|2024.98|2016.28|2024.83|2016.13|2025|2016.3|2024.83|2016.13|26
1626978760000|2021-07-22 18:32:40|2024.79|2016.09|2024.86|2016.16|2024.86|2016.16|2024.76|2016.06|12
1626978770000|2021-07-22 18:32:50|2024.92|2016.22|2024.89|2016.19|2024.95|2016.25|2024.51|2015.81|19
1626978780000|2021-07-22 18:33:00|2025.03|2016.33|2025.69|2016.99|2025.72|2017.02|2025|2016.3|21
1626978790000|2021-07-22 18:33:10|2025.75|2017.05|2025.71|2017.01|2025.75|2017.05|2025.41|2016.71|27
1626978800000|2021-07-22 18:33:20|2025.68|2016.98|2024.96|2016.26|2025.78|2017.08|2024.89|2016.19|30
1626978810000|2021-07-22 18:33:30|2024.95|2016.25|2024.48|2015.78|2024.95|2016.25|2024.46|2015.76|35
1626978820000|2021-07-22 18:33:40|2024.51|2015.81|2024.59|2015.89|2024.59|2015.89|2024.28|2015.58|31
1626978830000|2021-07-22 18:33:50|2024.48|2015.78|2024.37|2015.67|2024.59|2015.89|2024.3|2015.6|30
1626978840000|2021-07-22 18:34:00|2024.38|2015.68|2025.53|2016.83|2025.6|2016.9|2024.22|2015.52|33
1626978850000|2021-07-22 18:34:10|2025.52|2016.82|2026.25|2017.55|2026.36|2017.66|2025.52|2016.82|35
1626978860000|2021-07-22 18:34:20|2026.34|2017.64|2026.93|2018.23|2026.93|2018.23|2026.26|2017.56|35
1626978870000|2021-07-22 18:34:30|2026.81|2018.11|2026.52|2017.82|2026.84|2018.14|2026.48|2017.78|11
1626978880000|2021-07-22 18:34:40|2026.6|2017.9|2026.86|2018.16|2026.95|2018.25|2026.6|2017.9|10
1626978890000|2021-07-22 18:34:50|2026.9|2018.2|2027.19|2018.49|2027.19|2018.49|2026.9|2018.2|11
1626978900000|2021-07-22 18:35:00|2027.21|2018.51|2027.73|2019.03|2027.73|2019.03|2027.21|2018.51|17
1626978910000|2021-07-22 18:35:10|2027.78|2019.08|2028.09|2019.39|2028.2|2019.5|2027.78|2019.08|14
1626978920000|2021-07-22 18:35:20|2028.06|2019.36|2026.63|2017.93|2028.06|2019.36|2026.62|2017.92|30
1626978930000|2021-07-22 18:35:30|2026.57|2017.87|2025.25|2016.55|2026.57|2017.87|2025.25|2016.55|35
1626978940000|2021-07-22 18:35:40|2025.2|2016.5|2024.85|2016.15|2025.34|2016.64|2024.67|2015.97|36
1626978950000|2021-07-22 18:35:50|2024.92|2016.22|2026.21|2017.51|2026.38|2017.68|2024.73|2016.03|29
1626978960000|2021-07-22 18:36:00|2026.3|2017.6|2026.89|2018.19|2027|2018.3|2026.3|2017.6|30
1626978970000|2021-07-22 18:36:10|2026.88|2018.18|2027.69|2018.99|2027.72|2019.02|2026.85|2018.15|31
1626978980000|2021-07-22 18:36:20|2027.72|2019.02|2026.87|2018.17|2027.81|2019.11|2026.82|2018.12|34
1626978990000|2021-07-22 18:36:30|2026.86|2018.16|2025.38|2016.68|2026.92|2018.22|2025.26|2016.56|31
1626979000000|2021-07-22 18:36:40|2025.35|2016.65|2025.53|2016.83|2025.57|2016.87|2025.33|2016.63|26
1626979010000|2021-07-22 18:36:50|2025.48|2016.78|2025|2016.3|2025.5|2016.8|2024.66|2015.96|36
1626979020000|2021-07-22 18:37:00|2025.06|2016.36|2025.09|2016.39|2025.29|2016.59|2024.99|2016.29|25
1626979030000|2021-07-22 18:37:10|2025.2|2016.5|2025.12|2016.42|2025.29|2016.59|2025.1|2016.4|25
1626979040000|2021-07-22 18:37:20|2025.16|2016.46|2025.12|2016.42|2025.2|2016.5|2025.07|2016.37|14
1626979050000|2021-07-22 18:37:30|2025.2|2016.5|2025|2016.3|2025.2|2016.5|2024.94|2016.24|26
1626979060000|2021-07-22 18:37:40|2024.95|2016.25|2024.66|2015.96|2024.95|2016.25|2024.53|2015.83|38
1626979070000|2021-07-22 18:37:50|2024.69|2015.99|2024.59|2015.89|2024.69|2015.99|2024.5|2015.8|18
1626979080000|2021-07-22 18:38:00|2024.6|2015.9|2025.34|2016.64|2026.18|2017.48|2024.6|2015.9|24
1626979090000|2021-07-22 18:38:10|2025.5|2016.8|2025.45|2016.75|2025.67|2016.97|2025.38|2016.68|35
1626979100000|2021-07-22 18:38:20|2025.5|2016.8|2025.53|2016.83|2025.68|2016.98|2025.48|2016.78|32
1626979110000|2021-07-22 18:38:30|2025.52|2016.82|2025.17|2016.47|2025.62|2016.92|2025.1|2016.4|30
1626979120000|2021-07-22 18:38:40|2025.2|2016.5|2025.31|2016.61|2025.31|2016.61|2025.15|2016.45|16
1626979130000|2021-07-22 18:38:50|2025.3|2016.6|2025.19|2016.49|2025.3|2016.6|2025.19|2016.49|32
1626979140000|2021-07-22 18:39:00|2025.18|2016.48|2025.24|2016.54|2025.24|2016.54|2025.16|2016.46|16
1626979150000|2021-07-22 18:39:10|2025.19|2016.49|2024.91|2016.21|2025.24|2016.54|2024.82|2016.12|24
1626979160000|2021-07-22 18:39:20|2024.88|2016.18|2024.63|2015.93|2025.02|2016.32|2024.23|2015.53|32
1626979170000|2021-07-22 18:39:30|2024.65|2015.95|2023.65|2014.95|2024.72|2016.02|2023.57|2014.87|31
1626979180000|2021-07-22 18:39:40|2023.61|2014.91|2024.05|2015.35|2024.05|2015.35|2023.4|2014.7|36
1626979190000|2021-07-22 18:39:50|2024.01|2015.31|2024.29|2015.59|2024.29|2015.59|2023.94|2015.24|14
1626979200000|2021-07-22 18:40:00|2024.31|2015.61|2024.27|2015.57|2024.42|2015.72|2024.27|2015.57|18
1626979210000|2021-07-22 18:40:10|2024.26|2015.56|2024.84|2016.14|2024.86|2016.16|2024.26|2015.56|22
1626979220000|2021-07-22 18:40:20|2024.97|2016.27|2025.65|2016.95|2025.76|2017.06|2024.97|2016.27|15
1626979230000|2021-07-22 18:40:30|2025.6|2016.9|2025.97|2017.27|2025.97|2017.27|2025.46|2016.76|9
1626979240000|2021-07-22 18:40:40|2025.99|2017.29|2026.44|2017.74|2026.56|2017.86|2025.99|2017.29|16
1626979250000|2021-07-22 18:40:50|2026.54|2017.84|2026.26|2017.56|2026.59|2017.89|2026.18|2017.48|16
1626979260000|2021-07-22 18:41:00|2026.24|2017.54|2026.46|2017.76|2026.54|2017.84|2026.24|2017.54|29
1626979270000|2021-07-22 18:41:10|2026.44|2017.74|2025.62|2016.92|2026.48|2017.78|2025.62|2016.92|31
1626979280000|2021-07-22 18:41:20|2025.65|2016.95|2025.72|2017.02|2025.77|2017.07|2025.65|2016.95|24
1626979290000|2021-07-22 18:41:30|2025.76|2017.06|2025.68|2016.98|2025.76|2017.06|2025.65|2016.95|31
1626979300000|2021-07-22 18:41:40|2025.7|2017|2025.7|2017|2025.72|2017.02|2025.64|2016.94|12
1626979310000|2021-07-22 18:41:50|2025.96|2017.26|2025.64|2016.94|2025.96|2017.26|2025.64|2016.94|27
1626979320000|2021-07-22 18:42:00|2025.72|2017.02|2026.48|2017.78|2026.51|2017.81|2025.64|2016.94|34
1626979330000|2021-07-22 18:42:10|2026.45|2017.75|2027.93|2019.23|2028.01|2019.31|2026.4|2017.7|34
1626979340000|2021-07-22 18:42:20|2027.83|2019.13|2029.04|2020.34|2029.39|2020.69|2027.06|2018.36|36
1626979350000|2021-07-22 18:42:30|2029.03|2020.33|2028.49|2019.79|2029.03|2020.33|2028.45|2019.75|30
1626979360000|2021-07-22 18:42:40|2028.48|2019.78|2028.26|2019.56|2028.6|2019.9|2028.26|2019.56|21
1626979370000|2021-07-22 18:42:50|2028.32|2019.62|2028|2019.3|2028.38|2019.68|2028|2019.3|18
1626979380000|2021-07-22 18:43:00|2027.95|2019.25|2027.69|2018.99|2027.95|2019.25|2027.69|2018.99|3
1626979390000|2021-07-22 18:43:10|2027.8|2019.1|2027.05|2018.35|2027.8|2019.1|2026.99|2018.29|17
1626979400000|2021-07-22 18:43:20|2026.94|2018.24|2026.41|2017.71|2026.94|2018.24|2026.41|2017.71|6
1626979410000|2021-07-22 18:43:30|2026.4|2017.7|2026.31|2017.61|2026.65|2017.95|2025.72|2017.02|26
1626979420000|2021-07-22 18:43:40|2026.4|2017.7|2026.26|2017.56|2026.4|2017.7|2026.18|2017.48|24
1626979430000|2021-07-22 18:43:50|2026.25|2017.55|2027.27|2018.57|2027.33|2018.63|2026.11|2017.41|22
1626979440000|2021-07-22 18:44:00|2027.2|2018.5|2027.33|2018.63|2027.33|2018.63|2027.2|2018.5|8
1626979450000|2021-07-22 18:44:10|2027.36|2018.66|2027.44|2018.74|2027.59|2018.89|2027.28|2018.58|12
1626979460000|2021-07-22 18:44:20|2027.76|2019.06|2028.95|2020.25|2029.04|2020.34|2027.76|2019.06|15
1626979470000|2021-07-22 18:44:30|2028.85|2020.15|2028.74|2020.04|2028.96|2020.26|2028.55|2019.85|16
1626979480000|2021-07-22 18:44:40|2028.83|2020.13|2028.11|2019.41|2028.83|2020.13|2028.1|2019.4|20
1626979490000|2021-07-22 18:44:50|2028.23|2019.53|2027.84|2019.14|2028.43|2019.73|2027.75|2019.05|17
1626979500000|2021-07-22 18:45:00|2027.81|2019.11|2028.93|2020.23|2029.14|2020.44|2027.76|2019.06|31
1626979510000|2021-07-22 18:45:10|2028.77|2020.07|2030.01|2021.31|2030.02|2021.32|2028.77|2020.07|24
1626979520000|2021-07-22 18:45:20|2029.93|2021.23|2029.53|2020.83|2029.93|2021.23|2029.48|2020.78|13
1626979530000|2021-07-22 18:45:30|2029.47|2020.77|2029.06|2020.36|2029.47|2020.77|2029.06|2020.36|26
1626979540000|2021-07-22 18:45:40|2029.07|2020.37|2029.16|2020.46|2029.16|2020.46|2029.06|2020.36|7
1626979550000|2021-07-22 18:45:50|2029.13|2020.43|2029.14|2020.44|2029.14|2020.44|2029.07|2020.37|15
1626979560000|2021-07-22 18:46:00|2029.17|2020.47|2029.14|2020.44|2029.18|2020.48|2029.06|2020.36|16
1626979570000|2021-07-22 18:46:10|2029.12|2020.42|2030.07|2021.37|2030.07|2021.37|2028.97|2020.27|14
1626979580000|2021-07-22 18:46:20|2030.12|2021.42|2030.88|2022.18|2030.98|2022.28|2030.12|2021.42|19
1626979590000|2021-07-22 18:46:30|2030.78|2022.08|2030.86|2022.16|2030.91|2022.21|2030.6|2021.9|12
1626979600000|2021-07-22 18:46:40|2030.91|2022.21|2029.58|2020.88|2030.91|2022.21|2029.43|2020.73|21
1626979610000|2021-07-22 18:46:50|2029.61|2020.91|2029.69|2020.99|2029.72|2021.02|2029.55|2020.85|27
1626979620000|2021-07-22 18:47:00|2029.65|2020.95|2028.87|2020.17|2029.65|2020.95|2028.8|2020.1|18
1626979630000|2021-07-22 18:47:10|2028.91|2020.21|2028.72|2020.02|2028.91|2020.21|2028.71|2020.01|6
1626979640000|2021-07-22 18:47:20|2028.71|2020.01|2029.15|2020.45|2029.15|2020.45|2028.69|2019.99|14
1626979650000|2021-07-22 18:47:30|2029.21|2020.51|2028.92|2020.22|2029.21|2020.51|2028.79|2020.09|27
1626979660000|2021-07-22 18:47:40|2028.93|2020.23|2028.8|2020.1|2028.99|2020.29|2028.78|2020.08|37
1626979670000|2021-07-22 18:47:50|2028.81|2020.11|2028.86|2020.16|2028.99|2020.29|2028.74|2020.04|34
1626979680000|2021-07-22 18:48:00|2028.96|2020.26|2028.73|2020.03|2029|2020.3|2028.7|2020|25
1626979690000|2021-07-22 18:48:10|2028.74|2020.04|2029.24|2020.54|2029.24|2020.54|2028.74|2020.04|30
1626979700000|2021-07-22 18:48:20|2029.64|2020.94|2029.78|2021.08|2029.78|2021.08|2029.32|2020.62|12
1626979710000|2021-07-22 18:48:30|2029.74|2021.04|2029.8|2021.1|2029.8|2021.1|2029.68|2020.98|7
1626979720000|2021-07-22 18:48:40|2029.6|2020.9|2029.66|2020.96|2029.8|2021.1|2029.58|2020.88|9
1626979730000|2021-07-22 18:48:50|2029.68|2020.98|2029.63|2020.93|2029.7|2021|2029.58|2020.88|29
1626979740000|2021-07-22 18:49:00|2029.65|2020.95|2029.59|2020.89|2029.71|2021.01|2029.59|2020.89|22
1626979750000|2021-07-22 18:49:10|2029.56|2020.86|2029.25|2020.55|2029.56|2020.86|2029.16|2020.46|24
1626979760000|2021-07-22 18:49:20|2029.21|2020.51|2029.76|2021.06|2029.8|2021.1|2029.13|2020.43|27
1626979770000|2021-07-22 18:49:30|2029.55|2020.85|2029.57|2020.87|2029.57|2020.87|2029.38|2020.68|25
1626979780000|2021-07-22 18:49:40|2029.6|2020.9|2029.73|2021.03|2029.78|2021.08|2029.54|2020.84|16
1626979790000|2021-07-22 18:49:50|2029.75|2021.05|2029.8|2021.1|2029.92|2021.22|2029.71|2021.01|33
1626979800000|2021-07-22 18:50:00|2029.73|2021.03|2029.78|2021.08|2029.89|2021.19|2029.65|2020.95|35
1626979810000|2021-07-22 18:50:10|2029.73|2021.03|2030.61|2021.91|2030.61|2021.91|2029.73|2021.03|26
1626979820000|2021-07-22 18:50:20|2030.76|2022.06|2030.58|2021.88|2030.76|2022.06|2030.5|2021.8|19
1626979830000|2021-07-22 18:50:30|2030.69|2021.99|2032.03|2023.33|2032.03|2023.33|2030.2|2021.5|34
1626979840000|2021-07-22 18:50:40|2032.1|2023.4|2032.39|2023.69|2032.42|2023.72|2032.06|2023.36|21
1626979850000|2021-07-22 18:50:50|2032.4|2023.7|2032.46|2023.76|2032.46|2023.76|2032.1|2023.4|26
1626979860000|2021-07-22 18:51:00|2032.5|2023.8|2033.29|2024.59|2033.34|2024.64|2032.5|2023.8|25
1626979870000|2021-07-22 18:51:10|2033.37|2024.67|2032.94|2024.24|2034.25|2025.55|2032.79|2024.09|27
1626979880000|2021-07-22 18:51:20|2032.91|2024.21|2032.47|2023.77|2032.94|2024.24|2032.46|2023.76|32
1626979890000|2021-07-22 18:51:30|2032.45|2023.75|2032.11|2023.41|2032.47|2023.77|2031.93|2023.23|29
1626979900000|2021-07-22 18:51:40|2032.1|2023.4|2032.02|2023.32|2032.16|2023.46|2031.93|2023.23|31
1626979910000|2021-07-22 18:51:50|2031.84|2023.14|2031.96|2023.26|2032.17|2023.47|2031.84|2023.14|28
1626979920000|2021-07-22 18:52:00|2031.95|2023.25|2032.37|2023.67|2032.43|2023.73|2031.95|2023.25|30
1626979930000|2021-07-22 18:52:10|2032.46|2023.76|2032.58|2023.88|2032.84|2024.14|2032.42|2023.72|29
1626979940000|2021-07-22 18:52:20|2032.61|2023.91|2032.06|2023.36|2032.63|2023.93|2032.03|2023.33|19
1626979950000|2021-07-22 18:52:30|2032.1|2023.4|2032.13|2023.43|2032.29|2023.59|2032.07|2023.37|18
1626979960000|2021-07-22 18:52:40|2032.11|2023.41|2032.1|2023.4|2032.13|2023.43|2032.09|2023.39|10
1626979970000|2021-07-22 18:52:50|2032.34|2023.64|2032.22|2023.52|2032.36|2023.66|2032.09|2023.39|15
1626979980000|2021-07-22 18:53:00|2032.17|2023.47|2032.85|2024.15|2032.93|2024.23|2032.17|2023.47|17
1626979990000|2021-07-22 18:53:10|2033.11|2024.41|2033.16|2024.46|2033.31|2024.61|2032.86|2024.16|23
1626980000000|2021-07-22 18:53:20|2033.19|2024.49|2033.2|2024.5|2033.26|2024.56|2033.09|2024.39|13
1626980010000|2021-07-22 18:53:30|2033.15|2024.45|2032.53|2023.83|2033.23|2024.53|2032.39|2023.69|29
1626980020000|2021-07-22 18:53:40|2032.63|2023.93|2032.62|2023.92|2032.63|2023.93|2032.49|2023.79|10
1626980030000|2021-07-22 18:53:50|2032.64|2023.94|2032.8|2024.1|2032.8|2024.1|2032.62|2023.92|4
1626980040000|2021-07-22 18:54:00|2033.31|2024.61|2033.22|2024.52|2033.49|2024.79|2033.22|2024.52|13
1626980050000|2021-07-22 18:54:10|2033.12|2024.42|2032.43|2023.73|2033.38|2024.68|2032.37|2023.67|32
1626980060000|2021-07-22 18:54:20|2032.36|2023.66|2032.24|2023.54|2032.52|2023.82|2032.18|2023.48|31
1626980070000|2021-07-22 18:54:30|2032.31|2023.61|2031.79|2023.09|2032.38|2023.68|2031.73|2023.03|26
1626980080000|2021-07-22 18:54:40|2031.72|2023.02|2031.85|2023.15|2032.13|2023.43|2031.71|2023.01|19
1626980090000|2021-07-22 18:54:50|2031.74|2023.04|2031.59|2022.89|2031.74|2023.04|2031.52|2022.82|21
1626980100000|2021-07-22 18:55:00|2031.58|2022.88|2031.55|2022.85|2031.58|2022.88|2031.42|2022.72|7
1626980110000|2021-07-22 18:55:10|2031.56|2022.86|2030.45|2021.75|2031.56|2022.86|2030.45|2021.75|23
1626980120000|2021-07-22 18:55:20|2030.6|2021.9|2030.57|2021.87|2030.61|2021.91|2030.52|2021.82|15
1626980130000|2021-07-22 18:55:30|2030.59|2021.89|2030.14|2021.44|2030.59|2021.89|2030.14|2021.44|12
1626980140000|2021-07-22 18:55:40|2030.12|2021.42|2029.63|2020.93|2030.15|2021.45|2029.48|2020.78|19
1626980150000|2021-07-22 18:55:50|2029.65|2020.95|2030.28|2021.58|2030.3|2021.6|2029.59|2020.89|28
1626980160000|2021-07-22 18:56:00|2030.23|2021.53|2030.52|2021.82|2030.53|2021.83|2030.23|2021.53|16
1626980170000|2021-07-22 18:56:10|2030.51|2021.81|2030.6|2021.9|2030.76|2022.06|2030.35|2021.65|25
1626980180000|2021-07-22 18:56:20|2030.65|2021.95|2030.55|2021.85|2030.65|2021.95|2030.4|2021.7|18
1626980190000|2021-07-22 18:56:30|2030.48|2021.78|2030.63|2021.93|2030.77|2022.07|2030.37|2021.67|33
1626980200000|2021-07-22 18:56:40|2030.59|2021.89|2030.72|2022.02|2030.72|2022.02|2030.28|2021.58|16
1626980210000|2021-07-22 18:56:50|2030.76|2022.06|2030.62|2021.92|2030.77|2022.07|2030.34|2021.64|9
1626980220000|2021-07-22 18:57:00|2030.63|2021.93|2030.62|2021.92|2030.68|2021.98|2030.37|2021.67|9
1626980230000|2021-07-22 18:57:10|2030.59|2021.89|2029.14|2020.44|2030.68|2021.98|2028.98|2020.28|25
1626980240000|2021-07-22 18:57:20|2029.01|2020.31|2029.59|2020.89|2029.66|2020.96|2028.97|2020.27|19
1626980250000|2021-07-22 18:57:30|2029.52|2020.82|2029.39|2020.69|2029.59|2020.89|2029.37|2020.67|29
1626980260000|2021-07-22 18:57:40|2029.34|2020.64|2029.31|2020.61|2029.45|2020.75|2028.91|2020.21|28
1626980270000|2021-07-22 18:57:50|2029.11|2020.41|2029.39|2020.69|2029.46|2020.76|2029.08|2020.38|31
1626980280000|2021-07-22 18:58:00|2029.42|2020.72|2028.64|2019.94|2029.44|2020.74|2028.59|2019.89|37
1626980290000|2021-07-22 18:58:10|2028.61|2019.91|2028.29|2019.59|2028.7|2020|2028.26|2019.56|26
1626980300000|2021-07-22 18:58:20|2028.31|2019.61|2028.71|2020.01|2028.71|2020.01|2028.16|2019.46|26
1626980310000|2021-07-22 18:58:30|2028.49|2019.79|2028.53|2019.83|2028.65|2019.95|2028.48|2019.78|20
1626980320000|2021-07-22 18:58:40|2028.54|2019.84|2028.54|2019.84|2028.54|2019.84|2028.51|2019.81|5
1626980330000|2021-07-22 18:58:50|2028.52|2019.82|2028.58|2019.88|2028.63|2019.93|2028.51|2019.81|15
1626980340000|2021-07-22 18:59:00|2028.66|2019.96|2029.48|2020.78|2029.84|2021.14|2028.55|2019.85|21
1626980350000|2021-07-22 18:59:10|2029.89|2021.19|2029.63|2020.93|2029.98|2021.28|2029.44|2020.74|26
1626980360000|2021-07-22 18:59:20|2029.51|2020.81|2030.31|2021.61|2030.32|2021.62|2029.49|2020.79|29
1626980370000|2021-07-22 18:59:30|2030.27|2021.57|2029.51|2020.81|2030.27|2021.57|2029.51|2020.81|35
1626980380000|2021-07-22 18:59:40|2029.4|2020.7|2029.3|2020.6|2029.48|2020.78|2029.28|2020.58|19
1626980390000|2021-07-22 18:59:50|2029.28|2020.58|2029.35|2020.65|2029.48|2020.78|2029.28|2020.58|10
1626980400000|2021-07-22 19:00:00|2029.37|2020.67|2028.86|2020.16|2029.55|2020.85|2028.86|2020.16|26
1626980410000|2021-07-22 19:00:10|2028.78|2020.08|2028.63|2019.93|2028.78|2020.08|2028.1|2019.4|35
1626980420000|2021-07-22 19:00:20|2028.55|2019.85|2028.1|2019.4|2028.68|2019.98|2028.1|2019.4|38
1626980430000|2021-07-22 19:00:30|2028.19|2019.49|2028.1|2019.4|2028.47|2019.77|2028.1|2019.4|33
1626980440000|2021-07-22 19:00:40|2028.14|2019.44|2028.15|2019.45|2028.28|2019.58|2028.08|2019.38|30
1626980450000|2021-07-22 19:00:50|2028.23|2019.53|2027.71|2019.01|2028.44|2019.74|2027.71|2019.01|33
1626980460000|2021-07-22 19:01:00|2027.59|2018.89|2027.54|2018.84|2027.71|2019.01|2027.35|2018.65|25
1626980470000|2021-07-22 19:01:10|2027.49|2018.79|2028.17|2019.47|2028.22|2019.52|2027.46|2018.76|36
1626980480000|2021-07-22 19:01:20|2027.96|2019.26|2028.19|2019.49|2028.19|2019.49|2027.76|2019.06|36
1626980490000|2021-07-22 19:01:30|2028.08|2019.38|2027.97|2019.27|2028.27|2019.57|2027.88|2019.18|26
1626980500000|2021-07-22 19:01:40|2028.15|2019.45|2028.27|2019.57|2028.32|2019.62|2028.07|2019.37|22
1626980510000|2021-07-22 19:01:50|2028.26|2019.56|2028.31|2019.61|2028.31|2019.61|2028.07|2019.37|10
1626980520000|2021-07-22 19:02:00|2028.06|2019.36|2028|2019.3|2028.32|2019.62|2028|2019.3|9
1626980530000|2021-07-22 19:02:10|2028.32|2019.62|2028.34|2019.64|2028.34|2019.64|2028|2019.3|7
1626980540000|2021-07-22 19:02:20|2028.36|2019.66|2029.48|2020.78|2029.97|2021.27|2027.99|2019.29|25
1626980550000|2021-07-22 19:02:30|2029.57|2020.87|2029.89|2021.19|2030.92|2022.22|2029.04|2020.34|39
1626980560000|2021-07-22 19:02:40|2029.91|2021.21|2030.04|2021.34|2030.38|2021.68|2029.8|2021.1|30
1626980570000|2021-07-22 19:02:50|2030|2021.3|2029.97|2021.27|2030.23|2021.53|2029.97|2021.27|20
1626980580000|2021-07-22 19:03:00|2029.76|2021.06|2030.81|2022.11|2030.83|2022.13|2029.76|2021.06|27
1626980590000|2021-07-22 19:03:10|2030.84|2022.14|2031.08|2022.38|2031.26|2022.56|2030.84|2022.14|31
1626980600000|2021-07-22 19:03:20|2031.04|2022.34|2030.96|2022.26|2031.07|2022.37|2030.96|2022.26|7
1626980610000|2021-07-22 19:03:30|2031.02|2022.32|2030.84|2022.14|2031.13|2022.43|2030.42|2021.72|11
1626980620000|2021-07-22 19:03:40|2030.83|2022.13|2030.83|2022.13|2030.87|2022.17|2030.78|2022.08|11
1626980630000|2021-07-22 19:03:50|2030.79|2022.09|2030.65|2021.95|2030.8|2022.1|2030.64|2021.94|25
1626980640000|2021-07-22 19:04:00|2030.7|2022|2030.75|2022.05|2030.75|2022.05|2030.53|2021.83|19
1626980650000|2021-07-22 19:04:10|2030.67|2021.97|2029.35|2020.65|2030.68|2021.98|2029.35|2020.65|18
1626980660000|2021-07-22 19:04:20|2029.34|2020.64|2029.68|2020.98|2029.72|2021.02|2029.34|2020.64|27
1626980670000|2021-07-22 19:04:30|2029.72|2021.02|2030.95|2022.25|2030.95|2022.25|2029.43|2020.73|29
1626980680000|2021-07-22 19:04:40|2030.5|2021.8|2030.81|2022.11|2030.81|2022.11|2030.44|2021.74|24
1626980690000|2021-07-22 19:04:50|2030.83|2022.13|2031.66|2022.96|2031.66|2022.96|2030.83|2022.13|28
1626980700000|2021-07-22 19:05:00|2031.79|2023.09|2032.12|2023.42|2032.22|2023.52|2031.74|2023.04|19
1626980710000|2021-07-22 19:05:10|2032.11|2023.41|2031.93|2023.23|2032.41|2023.71|2031.7|2023|27
1626980720000|2021-07-22 19:05:20|2031.97|2023.27|2031.44|2022.74|2031.97|2023.27|2031.44|2022.74|21
1626980730000|2021-07-22 19:05:30|2031.46|2022.76|2030.73|2022.03|2031.46|2022.76|2030.73|2022.03|17
1626980740000|2021-07-22 19:05:40|2030.75|2022.05|2030.78|2022.08|2030.92|2022.22|2030.51|2021.81|24
1626980750000|2021-07-22 19:05:50|2030.76|2022.06|2031.37|2022.67|2031.37|2022.67|2030.73|2022.03|18
1626980760000|2021-07-22 19:06:00|2031.48|2022.78|2030.79|2022.09|2031.5|2022.8|2030.67|2021.97|21
1626980770000|2021-07-22 19:06:10|2030.71|2022.01|2030.49|2021.79|2030.71|2022.01|2030.3|2021.6|26
1626980780000|2021-07-22 19:06:20|2030.47|2021.77|2030.47|2021.77|2030.54|2021.84|2030.42|2021.72|6
1626980790000|2021-07-22 19:06:30|2030.61|2021.91|2031.32|2022.62|2031.5|2022.8|2030.58|2021.88|21
1626980800000|2021-07-22 19:06:40|2031.41|2022.71|2031.15|2022.45|2031.54|2022.84|2031.05|2022.35|17
1626980810000|2021-07-22 19:06:50|2031.14|2022.44|2031.17|2022.47|2031.54|2022.84|2031.13|2022.43|26
1626980820000|2021-07-22 19:07:00|2031.15|2022.45|2031.12|2022.42|2031.17|2022.47|2031.1|2022.4|10
1626980830000|2021-07-22 19:07:10|2031.11|2022.41|2030.98|2022.28|2031.11|2022.41|2030.96|2022.26|11
1626980840000|2021-07-22 19:07:20|2030.97|2022.27|2030.96|2022.26|2031.45|2022.75|2030.96|2022.26|5
1626980850000|2021-07-22 19:07:30|2030.81|2022.11|2030.47|2021.77|2030.81|2022.11|2030.47|2021.77|17
1626980860000|2021-07-22 19:07:40|2030.66|2021.96|2030.6|2021.9|2030.66|2021.96|2030.4|2021.7|15
1626980870000|2021-07-22 19:07:50|2030.61|2021.91|2029.26|2020.56|2030.67|2021.97|2029.26|2020.56|21
1626980880000|2021-07-22 19:08:00|2029.23|2020.53|2031.06|2022.36|2031.06|2022.36|2029.23|2020.53|25
1626980890000|2021-07-22 19:08:10|2030.57|2021.87|2030.9|2022.2|2030.98|2022.28|2030.57|2021.87|8
1626980900000|2021-07-22 19:08:20|2030.69|2021.99|2030.95|2022.25|2030.95|2022.25|2030.6|2021.9|11
1626980910000|2021-07-22 19:08:30|2030.86|2022.16|2030.86|2022.16|2030.95|2022.25|2030.83|2022.13|13
1626980920000|2021-07-22 19:08:40|2030.89|2022.19|2030.69|2021.99|2030.89|2022.19|2030.68|2021.98|10
1626980930000|2021-07-22 19:08:50|2030.61|2021.91|2030.69|2021.99|2030.69|2021.99|2030.6|2021.9|4
1626980940000|2021-07-22 19:09:00|2030.6|2021.9|2031.02|2022.32|2031.21|2022.51|2030.6|2021.9|11
1626980950000|2021-07-22 19:09:10|2030.93|2022.23|2030.91|2022.21|2030.99|2022.29|2030.91|2022.21|16
1626980960000|2021-07-22 19:09:20|2030.96|2022.26|2031.32|2022.62|2031.37|2022.67|2030.84|2022.14|19
1626980970000|2021-07-22 19:09:30|2031.31|2022.61|2032.17|2023.47|2032.33|2023.63|2031.31|2022.61|27
1626980980000|2021-07-22 19:09:40|2032.16|2023.46|2032.23|2023.53|2032.43|2023.73|2031.63|2022.93|36
1626980990000|2021-07-22 19:09:50|2032.16|2023.46|2032.01|2023.31|2032.24|2023.54|2032.01|2023.31|24
1626981000000|2021-07-22 19:10:00|2032.06|2023.36|2031.23|2022.53|2032.13|2023.43|2031.18|2022.48|34
1626981010000|2021-07-22 19:10:10|2031.26|2022.56|2030.94|2022.24|2031.41|2022.71|2030.59|2021.89|33
1626981020000|2021-07-22 19:10:20|2030.63|2021.93|2030.61|2021.91|2030.73|2022.03|2030.31|2021.61|21
1626981030000|2021-07-22 19:10:30|2030.58|2021.88|2030.55|2021.85|2030.67|2021.97|2030.55|2021.85|6
1626981040000|2021-07-22 19:10:40|2030.58|2021.88|2029.96|2021.26|2030.64|2021.94|2029.7|2021|19
1626981050000|2021-07-22 19:10:50|2029.78|2021.08|2030.04|2021.34|2030.06|2021.36|2029.78|2021.08|18
1626981060000|2021-07-22 19:11:00|2030.05|2021.35|2030.41|2021.71|2030.48|2021.78|2030.05|2021.35|15
1626981070000|2021-07-22 19:11:10|2030.39|2021.69|2029.66|2020.96|2030.53|2021.83|2029.55|2020.85|31
1626981080000|2021-07-22 19:11:20|2029.5|2020.8|2029.57|2020.87|2029.57|2020.87|2029.43|2020.73|21
1626981090000|2021-07-22 19:11:30|2029.75|2021.05|2029.7|2021|2029.75|2021.05|2029.57|2020.87|10
1626981100000|2021-07-22 19:11:40|2029.61|2020.91|2029.1|2020.4|2029.61|2020.91|2029.09|2020.39|6
1626981110000|2021-07-22 19:11:50|2029.11|2020.41|2029.32|2020.62|2029.38|2020.68|2029.11|2020.41|18
1626981130000|2021-07-22 19:12:10|2029.39|2020.69|2029.57|2020.87|2029.69|2020.99|2029.39|2020.69|6
1626981140000|2021-07-22 19:12:20|2029.66|2020.96|2029.55|2020.85|2029.66|2020.96|2029.24|2020.54|23
1626981150000|2021-07-22 19:12:30|2029.66|2020.96|2029.31|2020.61|2029.66|2020.96|2029.23|2020.53|16
1626981160000|2021-07-22 19:12:40|2029.27|2020.57|2029.42|2020.72|2029.42|2020.72|2029.27|2020.57|12
1626981170000|2021-07-22 19:12:50|2029.38|2020.68|2029.3|2020.6|2029.77|2021.07|2029.26|2020.56|15
1626981180000|2021-07-22 19:13:00|2029.26|2020.56|2029.35|2020.65|2029.79|2021.09|2029.26|2020.56|12
1626981190000|2021-07-22 19:13:10|2029.37|2020.67|2029.57|2020.87|2029.69|2020.99|2029.26|2020.56|17
1626981200000|2021-07-22 19:13:20|2029.65|2020.95|2029.84|2021.14|2030.05|2021.35|2029.65|2020.95|8
1626981210000|2021-07-22 19:13:30|2029.79|2021.09|2029.8|2021.1|2029.85|2021.15|2029.79|2021.09|5
1626981220000|2021-07-22 19:13:40|2029.84|2021.14|2029.14|2020.44|2029.9|2021.2|2029.11|2020.41|19
1626981230000|2021-07-22 19:13:50|2029.12|2020.42|2028.88|2020.18|2029.14|2020.44|2028.88|2020.18|10
1626981240000|2021-07-22 19:14:00|2028.8|2020.1|2028.72|2020.02|2028.89|2020.19|2028.72|2020.02|17
1626981250000|2021-07-22 19:14:10|2028.53|2019.83|2028.64|2019.94|2028.88|2020.18|2028.53|2019.83|32
1626981260000|2021-07-22 19:14:20|2028.63|2019.93|2028.69|2019.99|2028.87|2020.17|2028.63|2019.93|13
1626981270000|2021-07-22 19:14:30|2028.42|2019.72|2028.91|2020.21|2028.91|2020.21|2028.42|2019.72|15
1626981280000|2021-07-22 19:14:40|2028.77|2020.07|2029.11|2020.41|2029.11|2020.41|2028.53|2019.83|13
1626981290000|2021-07-22 19:14:50|2029.06|2020.36|2028.21|2019.51|2029.06|2020.36|2028.06|2019.36|26
1626981300000|2021-07-22 19:15:00|2028.34|2019.64|2029.19|2020.49|2029.19|2020.49|2028.25|2019.55|25
1626981310000|2021-07-22 19:15:10|2028.95|2020.25|2029.73|2021.03|2029.75|2021.05|2028.94|2020.24|16
1626981320000|2021-07-22 19:15:20|2029.8|2021.1|2029.95|2021.25|2029.95|2021.25|2029.8|2021.1|13
1626981330000|2021-07-22 19:15:30|2030|2021.3|2030.12|2021.42|2030.18|2021.48|2029.9|2021.2|10
1626981340000|2021-07-22 19:15:40|2030.06|2021.36|2030.02|2021.32|2030.19|2021.49|2029.92|2021.22|7
1626981350000|2021-07-22 19:15:50|2030|2021.3|2029.69|2020.99|2030.19|2021.49|2029.69|2020.99|13
1626981360000|2021-07-22 19:16:00|2029.64|2020.94|2029.56|2020.86|2029.81|2021.11|2029.56|2020.86|6
1626981370000|2021-07-22 19:16:10|2029.52|2020.82|2029.64|2020.94|2029.66|2020.96|2029.52|2020.82|6
1626981380000|2021-07-22 19:16:20|2029.63|2020.93|2029.04|2020.34|2029.71|2021.01|2028.97|2020.27|23
1626981390000|2021-07-22 19:16:30|2029.38|2020.68|2029.61|2020.91|2029.61|2020.91|2028.94|2020.24|19
1626981400000|2021-07-22 19:16:40|2029.57|2020.87|2029.49|2020.79|2029.57|2020.87|2029.49|2020.79|11
1626981410000|2021-07-22 19:16:50|2029.2|2020.5|2029|2020.3|2029.2|2020.5|2028.96|2020.26|21
1626981420000|2021-07-22 19:17:00|2028.98|2020.28|2029.09|2020.39|2029.11|2020.41|2028.98|2020.28|4
1626981430000|2021-07-22 19:17:10|2029.08|2020.38|2028.91|2020.21|2029.1|2020.4|2028.85|2020.15|15
1626981440000|2021-07-22 19:17:20|2028.85|2020.15|2029.56|2020.86|2029.56|2020.86|2028.85|2020.15|16
1626981450000|2021-07-22 19:17:30|2029.53|2020.83|2029.34|2020.64|2029.58|2020.88|2029.21|2020.51|13
1626981460000|2021-07-22 19:17:40|2029.09|2020.39|2028.72|2020.02|2029.09|2020.39|2028.56|2019.86|25
1626981470000|2021-07-22 19:17:50|2028.74|2020.04|2029.27|2020.57|2029.28|2020.58|2028.74|2020.04|18
1626981480000|2021-07-22 19:18:00|2029.3|2020.6|2029.41|2020.71|2029.43|2020.73|2029.3|2020.6|11
1626981490000|2021-07-22 19:18:10|2029.44|2020.74|2029.06|2020.36|2029.46|2020.76|2029.04|2020.34|15
1626981500000|2021-07-22 19:18:20|2029.08|2020.38|2028.86|2020.16|2029.08|2020.38|2028.8|2020.1|21
1626981510000|2021-07-22 19:18:30|2028.91|2020.21|2028.77|2020.07|2028.91|2020.21|2028.74|2020.04|13
1626981520000|2021-07-22 19:18:40|2029.18|2020.48|2030.26|2021.56|2030.26|2021.56|2029.18|2020.48|22
1626981530000|2021-07-22 19:18:50|2030.32|2021.62|2030.61|2021.91|2030.79|2022.09|2030.04|2021.34|28
1626981540000|2021-07-22 19:19:00|2030.5|2021.8|2030.67|2021.97|2030.7|2022|2030.27|2021.57|29
1626981550000|2021-07-22 19:19:10|2030.69|2021.99|2031.56|2022.86|2031.56|2022.86|2030.61|2021.91|28
1626981560000|2021-07-22 19:19:20|2031.52|2022.82|2032.01|2023.31|2032.46|2023.76|2031.52|2022.82|21
1626981570000|2021-07-22 19:19:30|2031.96|2023.26|2032.22|2023.52|2032.32|2023.62|2031.96|2023.26|8
1626981580000|2021-07-22 19:19:40|2032.31|2023.61|2032.29|2023.59|2032.34|2023.64|2031.96|2023.26|26
1626981590000|2021-07-22 19:19:50|2032.21|2023.51|2031.9|2023.2|2032.28|2023.58|2031.84|2023.14|23
1626981600000|2021-07-22 19:20:00|2031.94|2023.24|2032.29|2023.59|2032.37|2023.67|2031.82|2023.12|20
1626981610000|2021-07-22 19:20:10|2032.2|2023.5|2032.5|2023.8|2032.51|2023.81|2032.1|2023.4|20
1626981620000|2021-07-22 19:20:20|2032.54|2023.84|2032.66|2023.96|2032.66|2023.96|2032.26|2023.56|20
1626981630000|2021-07-22 19:20:30|2032.6|2023.9|2032.47|2023.77|2032.71|2024.01|2032.27|2023.57|31
1626981640000|2021-07-22 19:20:40|2032.62|2023.92|2031.53|2022.83|2032.68|2023.98|2031.53|2022.83|28
1626981650000|2021-07-22 19:20:50|2031.68|2022.98|2031.15|2022.45|2031.68|2022.98|2031.09|2022.39|25
1626981660000|2021-07-22 19:21:00|2031.16|2022.46|2030.51|2021.81|2031.16|2022.46|2030.37|2021.67|14
1626981670000|2021-07-22 19:21:10|2030.48|2021.78|2030.32|2021.62|2030.63|2021.93|2030.28|2021.58|25
1626981680000|2021-07-22 19:21:20|2030.3|2021.6|2030.14|2021.44|2030.3|2021.6|2030.13|2021.43|6
1626981690000|2021-07-22 19:21:30|2030.09|2021.39|2029.75|2021.05|2030.16|2021.46|2029.73|2021.03|16
1626981700000|2021-07-22 19:21:40|2029.76|2021.06|2029.57|2020.87|2029.93|2021.23|2029.57|2020.87|23
1626981710000|2021-07-22 19:21:50|2029.63|2020.93|2029.57|2020.87|2029.93|2021.23|2029.49|2020.79|13
1626981720000|2021-07-22 19:22:00|2029.48|2020.78|2029.72|2021.02|2029.74|2021.04|2029.48|2020.78|8
1626981730000|2021-07-22 19:22:10|2029.63|2020.93|2029.68|2020.98|2029.72|2021.02|2029.43|2020.73|19
1626981740000|2021-07-22 19:22:20|2029.64|2020.94|2029.46|2020.76|2029.65|2020.95|2029.45|2020.75|9
1626981750000|2021-07-22 19:22:30|2029.44|2020.74|2030.08|2021.38|2030.13|2021.43|2029.26|2020.56|21
1626981760000|2021-07-22 19:22:40|2029.99|2021.29|2030.08|2021.38|2030.08|2021.38|2029.99|2021.29|2
1626981770000|2021-07-22 19:22:50|2030.13|2021.43|2030.01|2021.31|2030.13|2021.43|2029.82|2021.12|18
1626981780000|2021-07-22 19:23:00|2030.09|2021.39|2030.18|2021.48|2030.18|2021.48|2029.87|2021.17|25
1626981790000|2021-07-22 19:23:10|2030.11|2021.41|2030.41|2021.71|2030.58|2021.88|2030.07|2021.37|17
1626981800000|2021-07-22 19:23:20|2030.49|2021.79|2031.1|2022.4|2031.19|2022.49|2030.49|2021.79|5
1626981810000|2021-07-22 19:23:30|2031.08|2022.38|2031.16|2022.46|2031.26|2022.56|2030.98|2022.28|15
1626981820000|2021-07-22 19:23:40|2031|2022.3|2031|2022.3|2031.17|2022.47|2030.94|2022.24|8
1626981830000|2021-07-22 19:23:50|2031.17|2022.47|2030.94|2022.24|2031.19|2022.49|2030.94|2022.24|9
1626981840000|2021-07-22 19:24:00|2031.12|2022.42|2030.86|2022.16|2031.67|2022.97|2030.86|2022.16|16
1626981850000|2021-07-22 19:24:10|2030.89|2022.19|2030.67|2021.97|2030.92|2022.22|2030.67|2021.97|10
1626981860000|2021-07-22 19:24:20|2030.68|2021.98|2030.53|2021.83|2030.73|2022.03|2030.53|2021.83|22
1626981870000|2021-07-22 19:24:30|2030.52|2021.82|2030.98|2022.28|2031.06|2022.36|2030.52|2021.82|32
1626981880000|2021-07-22 19:24:40|2031.07|2022.37|2031.71|2023.01|2031.79|2023.09|2030.95|2022.25|21
1626981890000|2021-07-22 19:24:50|2031.66|2022.96|2031.95|2023.25|2032.16|2023.46|2031.65|2022.95|19
1626981900000|2021-07-22 19:25:00|2031.88|2023.18|2032.15|2023.45|2032.22|2023.52|2031.88|2023.18|12
1626981910000|2021-07-22 19:25:10|2032.23|2023.53|2032.16|2023.46|2032.28|2023.58|2031.91|2023.21|18
1626981920000|2021-07-22 19:25:20|2032.15|2023.45|2030.9|2022.2|2032.3|2023.6|2030.81|2022.11|15
1626981930000|2021-07-22 19:25:30|2030.88|2022.18|2030.12|2021.42|2030.88|2022.18|2030.06|2021.36|36
1626981940000|2021-07-22 19:25:40|2030.02|2021.32|2030.01|2021.31|2030.47|2021.77|2029.61|2020.91|38
1626981950000|2021-07-22 19:25:50|2030.1|2021.4|2029.34|2020.64|2030.1|2021.4|2029.33|2020.63|30
1626981960000|2021-07-22 19:26:00|2029.78|2021.08|2029.78|2021.08|2029.83|2021.13|2029.28|2020.58|24
1626981970000|2021-07-22 19:26:10|2029.91|2021.21|2029.95|2021.25|2029.95|2021.25|2029.88|2021.18|8
1626981980000|2021-07-22 19:26:20|2029.86|2021.16|2029.86|2021.16|2029.86|2021.16|2029.81|2021.11|3
1626981990000|2021-07-22 19:26:30|2029.81|2021.11|2029.65|2020.95|2029.86|2021.16|2029.59|2020.89|21
1626982000000|2021-07-22 19:26:40|2029.6|2020.9|2029.05|2020.35|2029.71|2021.01|2028.72|2020.02|18
1626982010000|2021-07-22 19:26:50|2029.07|2020.37|2029.06|2020.36|2029.09|2020.39|2028.98|2020.28|13
1626982020000|2021-07-22 19:27:00|2029.09|2020.39|2029.03|2020.33|2029.09|2020.39|2029.01|2020.31|7
1626982030000|2021-07-22 19:27:10|2028.97|2020.27|2029.45|2020.75|2029.52|2020.82|2028.97|2020.27|29
1626982040000|2021-07-22 19:27:20|2029.43|2020.73|2029.33|2020.63|2029.52|2020.82|2029.23|2020.53|25
1626982050000|2021-07-22 19:27:30|2029.34|2020.64|2028.85|2020.15|2029.34|2020.64|2028.85|2020.15|19
1626982060000|2021-07-22 19:27:40|2028.9|2020.2|2028.68|2019.98|2028.91|2020.21|2028.68|2019.98|20
1626982070000|2021-07-22 19:27:50|2028.71|2020.01|2028.61|2019.91|2028.71|2020.01|2028.57|2019.87|14
1626982080000|2021-07-22 19:28:00|2028.59|2019.89|2028.47|2019.77|2028.59|2019.89|2028.47|2019.77|3
1626982090000|2021-07-22 19:28:10|2028.43|2019.73|2027.79|2019.09|2028.46|2019.76|2027.48|2018.78|22
1626982100000|2021-07-22 19:28:20|2027.74|2019.04|2027.32|2018.62|2027.75|2019.05|2027.21|2018.51|16
1626982110000|2021-07-22 19:28:30|2027.31|2018.61|2026.99|2018.29|2027.31|2018.61|2026.93|2018.23|26
1626982120000|2021-07-22 19:28:40|2027.02|2018.32|2026.94|2018.24|2027.02|2018.32|2026.84|2018.14|9
1626982130000|2021-07-22 19:28:50|2026.95|2018.25|2027.1|2018.4|2027.13|2018.43|2026.95|2018.25|11
1626982140000|2021-07-22 19:29:00|2027.07|2018.37|2027|2018.3|2027.08|2018.38|2026.94|2018.24|12
1626982150000|2021-07-22 19:29:10|2026.93|2018.23|2027.92|2019.22|2028.1|2019.4|2026.93|2018.23|16
1626982160000|2021-07-22 19:29:20|2027.98|2019.28|2028.08|2019.38|2028.1|2019.4|2027.92|2019.22|6
1626982170000|2021-07-22 19:29:30|2028.34|2019.64|2028.42|2019.72|2028.42|2019.72|2028.33|2019.63|12
1626982180000|2021-07-22 19:29:40|2028.41|2019.71|2028.81|2020.11|2028.81|2020.11|2028.3|2019.6|24
1626982190000|2021-07-22 19:29:50|2028.86|2020.16|2028.76|2020.06|2028.86|2020.16|2028.64|2019.94|27
1626982200000|2021-07-22 19:30:00|2028.73|2020.03|2029.49|2020.79|2029.59|2020.89|2028.59|2019.89|27
1626982210000|2021-07-22 19:30:10|2029.54|2020.84|2028.48|2019.78|2029.55|2020.85|2028.42|2019.72|30
1626982220000|2021-07-22 19:30:20|2028.42|2019.72|2027.66|2018.96|2028.51|2019.81|2027.56|2018.86|33
1626982230000|2021-07-22 19:30:30|2027.69|2018.99|2027.41|2018.71|2027.91|2019.21|2027|2018.3|19
1626982240000|2021-07-22 19:30:40|2027.43|2018.73|2027.46|2018.76|2027.46|2018.76|2027.42|2018.72|7
1626982250000|2021-07-22 19:30:50|2027.52|2018.82|2027.56|2018.86|2027.8|2019.1|2027.48|2018.78|22
1626982260000|2021-07-22 19:31:00|2027.64|2018.94|2027.7|2019|2028.1|2019.4|2027.56|2018.86|33
1626982270000|2021-07-22 19:31:10|2027.71|2019.01|2027.34|2018.64|2027.81|2019.11|2027.26|2018.56|29
1626982280000|2021-07-22 19:31:20|2027.3|2018.6|2027.65|2018.95|2027.68|2018.98|2027.25|2018.55|33
1626982290000|2021-07-22 19:31:30|2027.68|2018.98|2027.87|2019.17|2028.25|2019.55|2027.6|2018.9|28
1626982300000|2021-07-22 19:31:40|2027.94|2019.24|2027.8|2019.1|2028.26|2019.56|2027.62|2018.92|26
1626982310000|2021-07-22 19:31:50|2027.99|2019.29|2027.52|2018.82|2027.99|2019.29|2027.45|2018.75|16
1626982320000|2021-07-22 19:32:00|2027.48|2018.78|2027.39|2018.69|2027.53|2018.83|2027.31|2018.61|21
1626982330000|2021-07-22 19:32:10|2027.27|2018.57|2027.23|2018.53|2027.39|2018.69|2027.13|2018.43|19
1626982340000|2021-07-22 19:32:20|2027.1|2018.4|2027.21|2018.51|2027.21|2018.51|2027.03|2018.33|32
1626982350000|2021-07-22 19:32:30|2027.17|2018.47|2027.2|2018.5|2027.21|2018.51|2027.05|2018.35|25
1626982360000|2021-07-22 19:32:40|2027.19|2018.49|2026.43|2017.73|2027.19|2018.49|2026.16|2017.46|28
1626982370000|2021-07-22 19:32:50|2026.39|2017.69|2026.35|2017.65|2026.41|2017.71|2026.25|2017.55|26
1626982380000|2021-07-22 19:33:00|2026.34|2017.64|2026.19|2017.49|2026.41|2017.71|2026.17|2017.47|31
1626982390000|2021-07-22 19:33:10|2026.23|2017.53|2026.27|2017.57|2026.93|2018.23|2026.09|2017.39|35
1626982400000|2021-07-22 19:33:20|2026.3|2017.6|2026.01|2017.31|2026.5|2017.8|2025.85|2017.15|28
1626982410000|2021-07-22 19:33:30|2026.17|2017.47|2026.11|2017.41|2026.18|2017.48|2025.96|2017.26|27
1626982420000|2021-07-22 19:33:40|2026.09|2017.39|2026.12|2017.42|2026.15|2017.45|2025.94|2017.24|24
1626982430000|2021-07-22 19:33:50|2026.09|2017.39|2025.66|2016.96|2026.21|2017.51|2025.55|2016.85|18
1626982440000|2021-07-22 19:34:00|2025.86|2017.16|2026.82|2018.12|2026.84|2018.14|2025.86|2017.16|27
1626982450000|2021-07-22 19:34:10|2026.83|2018.13|2026.88|2018.18|2026.93|2018.23|2026.79|2018.09|21
1626982460000|2021-07-22 19:34:20|2026.93|2018.23|2027.32|2018.62|2027.34|2018.64|2026.93|2018.23|27
1626982470000|2021-07-22 19:34:30|2027.39|2018.69|2027.4|2018.7|2027.51|2018.81|2027.37|2018.67|15
1626982480000|2021-07-22 19:34:40|2027.35|2018.65|2029.44|2020.74|2029.48|2020.78|2027.35|2018.65|29
1626982490000|2021-07-22 19:34:50|2029.56|2020.86|2030.1|2021.4|2030.1|2021.4|2029.56|2020.86|12
1626982500000|2021-07-22 19:35:00|2030.07|2021.37|2030.49|2021.79|2030.62|2021.92|2030.06|2021.36|13
1626982510000|2021-07-22 19:35:10|2030.62|2021.92|2030.75|2022.05|2030.81|2022.11|2030.43|2021.73|9
1626982520000|2021-07-22 19:35:20|2030.47|2021.77|2031.11|2022.41|2031.34|2022.64|2030.4|2021.7|24
1626982530000|2021-07-22 19:35:30|2031.18|2022.48|2030.99|2022.29|2031.52|2022.82|2030.75|2022.05|28
1626982540000|2021-07-22 19:35:40|2031|2022.3|2030.77|2022.07|2031.11|2022.41|2030.77|2022.07|31
1626982550000|2021-07-22 19:35:50|2030.79|2022.09|2030.62|2021.92|2030.95|2022.25|2030.53|2021.83|37
1626982560000|2021-07-22 19:36:00|2030.65|2021.95|2030.62|2021.92|2030.68|2021.98|2030.58|2021.88|21
1626982570000|2021-07-22 19:36:10|2030.68|2021.98|2030.59|2021.89|2031.1|2022.4|2030.53|2021.83|31
1626982580000|2021-07-22 19:36:20|2030.64|2021.94|2030.92|2022.22|2030.92|2022.22|2030.64|2021.94|11
1626982590000|2021-07-22 19:36:30|2030.95|2022.25|2030.31|2021.61|2030.95|2022.25|2030.12|2021.42|19
1626982600000|2021-07-22 19:36:40|2030.28|2021.58|2030.28|2021.58|2030.31|2021.61|2030.15|2021.45|37
1626982610000|2021-07-22 19:36:50|2030.29|2021.59|2030.25|2021.55|2030.33|2021.63|2030.17|2021.47|22
1626982620000|2021-07-22 19:37:00|2030.3|2021.6|2030.26|2021.56|2030.38|2021.68|2030.13|2021.43|22
1626982630000|2021-07-22 19:37:10|2030.29|2021.59|2030.05|2021.35|2030.39|2021.69|2030.05|2021.35|20
1626982640000|2021-07-22 19:37:20|2030.06|2021.36|2030.2|2021.5|2030.2|2021.5|2030.05|2021.35|5
1626982650000|2021-07-22 19:37:30|2030.1|2021.4|2030.13|2021.43|2030.48|2021.78|2030.1|2021.4|11
1626982660000|2021-07-22 19:37:40|2030.15|2021.45|2030.33|2021.63|2030.48|2021.78|2030.05|2021.35|16
1626982670000|2021-07-22 19:37:50|2030.32|2021.62|2030.12|2021.42|2030.59|2021.89|2030.12|2021.42|18
1626982680000|2021-07-22 19:38:00|2030.14|2021.44|2030.15|2021.45|2030.28|2021.58|2030.14|2021.44|12
1626982690000|2021-07-22 19:38:10|2030.24|2021.54|2030.47|2021.77|2030.76|2022.06|2030.08|2021.38|27
1626982700000|2021-07-22 19:38:20|2030.45|2021.75|2030.23|2021.53|2030.46|2021.76|2030.2|2021.5|31
1626982710000|2021-07-22 19:38:30|2030.22|2021.52|2030.57|2021.87|2030.57|2021.87|2030.08|2021.38|31
1626982720000|2021-07-22 19:38:40|2030.52|2021.82|2031.89|2023.19|2031.89|2023.19|2030.52|2021.82|29
1626982730000|2021-07-22 19:38:50|2032.03|2023.33|2032.74|2024.04|2032.98|2024.28|2032|2023.3|22
1626982740000|2021-07-22 19:39:00|2032.75|2024.05|2033.16|2024.46|2033.16|2024.46|2032.73|2024.03|31
1626982750000|2021-07-22 19:39:10|2033.15|2024.45|2033.78|2025.08|2033.88|2025.18|2033.15|2024.45|18
1626982760000|2021-07-22 19:39:20|2033.79|2025.09|2033.55|2024.85|2033.93|2025.23|2033.55|2024.85|15
1626982770000|2021-07-22 19:39:30|2033.41|2024.71|2033.29|2024.59|2033.73|2025.03|2033.04|2024.34|36
1626982780000|2021-07-22 19:39:40|2033.26|2024.56|2033.3|2024.6|2033.3|2024.6|2033.01|2024.31|30
1626982790000|2021-07-22 19:39:50|2033.31|2024.61|2034.17|2025.47|2034.23|2025.53|2033.3|2024.6|25
1626982800000|2021-07-22 19:40:00|2034.18|2025.48|2033.66|2024.96|2034.22|2025.52|2033.66|2024.96|23
1626982810000|2021-07-22 19:40:10|2033.71|2025.01|2034.04|2025.34|2034.18|2025.48|2033.68|2024.98|33
1626982820000|2021-07-22 19:40:20|2033.69|2024.99|2033.79|2025.09|2034.16|2025.46|2033.58|2024.88|33
1626982830000|2021-07-22 19:40:30|2033.5|2024.8|2033.59|2024.89|2033.79|2025.09|2033.43|2024.73|13
1626982840000|2021-07-22 19:40:40|2033.54|2024.84|2033.77|2025.07|2033.77|2025.07|2033.38|2024.68|16
1626982850000|2021-07-22 19:40:50|2033.59|2024.89|2033.98|2025.28|2034.37|2025.67|2033.51|2024.81|30
1626982860000|2021-07-22 19:41:00|2033.87|2025.17|2033.85|2025.15|2034.03|2025.33|2033.61|2024.91|27
1626982870000|2021-07-22 19:41:10|2033.84|2025.14|2034.13|2025.43|2034.19|2025.49|2033.84|2025.14|26
1626982880000|2021-07-22 19:41:20|2034.16|2025.46|2034.17|2025.47|2034.2|2025.5|2033.77|2025.07|22
1626982890000|2021-07-22 19:41:30|2034.19|2025.49|2034.2|2025.5|2034.23|2025.53|2034.14|2025.44|8
1626982900000|2021-07-22 19:41:40|2033.87|2025.17|2034.61|2025.91|2034.61|2025.91|2033.84|2025.14|18
1626982910000|2021-07-22 19:41:50|2034.67|2025.97|2034.59|2025.89|2035.9|2027.2|2034.58|2025.88|29
1626982920000|2021-07-22 19:42:00|2034.6|2025.9|2034.85|2026.15|2034.85|2026.15|2034.6|2025.9|9
1626982930000|2021-07-22 19:42:10|2034.71|2026.01|2034.83|2026.13|2034.85|2026.15|2034.71|2026.01|3
1626982940000|2021-07-22 19:42:20|2034.71|2026.01|2033.62|2024.92|2034.83|2026.13|2033.58|2024.88|19
1626982950000|2021-07-22 19:42:30|2033.63|2024.93|2033.54|2024.84|2033.63|2024.93|2033.52|2024.82|12
1626982960000|2021-07-22 19:42:40|2033.55|2024.85|2033.63|2024.93|2033.67|2024.97|2033.49|2024.79|20
1626982970000|2021-07-22 19:42:50|2033.65|2024.95|2033.7|2025|2033.7|2025|2033.64|2024.94|10
1626982980000|2021-07-22 19:43:00|2033.73|2025.03|2033.7|2025|2033.73|2025.03|2033.62|2024.92|24
1626982990000|2021-07-22 19:43:10|2033.62|2024.92|2033.55|2024.85|2033.74|2025.04|2033.49|2024.79|28
1626983000000|2021-07-22 19:43:20|2033.57|2024.87|2033.48|2024.78|2033.57|2024.87|2033.31|2024.61|16
1626983010000|2021-07-22 19:43:30|2033.45|2024.75|2032.88|2024.18|2033.47|2024.77|2032.1|2023.4|25
1626983020000|2021-07-22 19:43:40|2032.9|2024.2|2032.76|2024.06|2033.63|2024.93|2032.65|2023.95|30
1626983030000|2021-07-22 19:43:50|2032.71|2024.01|2032.67|2023.97|2032.84|2024.14|2032.51|2023.81|19
1626983040000|2021-07-22 19:44:00|2032.61|2023.91|2032.67|2023.97|2032.78|2024.08|2032.61|2023.91|10
1626983050000|2021-07-22 19:44:10|2032.68|2023.98|2032.18|2023.48|2032.74|2024.04|2031.36|2022.66|37
1626983060000|2021-07-22 19:44:20|2032.27|2023.57|2032.33|2023.63|2032.33|2023.63|2032.26|2023.56|18
1626983070000|2021-07-22 19:44:30|2032.34|2023.64|2031.94|2023.24|2032.35|2023.65|2031.94|2023.24|17
1626983080000|2021-07-22 19:44:40|2031.98|2023.28|2031.87|2023.17|2032.18|2023.48|2031.87|2023.17|23
1626983090000|2021-07-22 19:44:50|2031.98|2023.28|2031.89|2023.19|2032.58|2023.88|2031.89|2023.19|25
1626983100000|2021-07-22 19:45:00|2031.88|2023.18|2031.19|2022.49|2031.97|2023.27|2031.11|2022.41|22
1626983110000|2021-07-22 19:45:10|2031.21|2022.51|2030.37|2021.67|2031.24|2022.54|2030.37|2021.67|34
1626983120000|2021-07-22 19:45:20|2030.38|2021.68|2030.31|2021.61|2030.38|2021.68|2030.11|2021.41|32
1626983130000|2021-07-22 19:45:30|2030.29|2021.59|2030.54|2021.84|2030.63|2021.93|2030.11|2021.41|36
1626983140000|2021-07-22 19:45:40|2030.58|2021.88|2029.37|2020.67|2030.62|2021.92|2029.19|2020.49|24
1626983150000|2021-07-22 19:45:50|2029.71|2021.01|2030.1|2021.4|2030.13|2021.43|2029.57|2020.87|32
1626983160000|2021-07-22 19:46:00|2030.13|2021.43|2029.88|2021.18|2030.66|2021.96|2029.88|2021.18|32
1626983170000|2021-07-22 19:46:10|2029.89|2021.19|2030.08|2021.38|2030.2|2021.5|2029.81|2021.11|29
1626983180000|2021-07-22 19:46:20|2030|2021.3|2030.05|2021.35|2030.08|2021.38|2029.95|2021.25|17
1626983190000|2021-07-22 19:46:30|2029.99|2021.29|2030|2021.3|2030.01|2021.31|2029.93|2021.23|18
1626983200000|2021-07-22 19:46:40|2030.02|2021.32|2030.1|2021.4|2030.1|2021.4|2029.83|2021.13|30
1626983210000|2021-07-22 19:46:50|2029.96|2021.26|2029.28|2020.58|2029.99|2021.29|2029.19|2020.49|35
1626983220000|2021-07-22 19:47:00|2029.32|2020.62|2028.33|2019.63|2029.32|2020.62|2028.33|2019.63|32
1626983230000|2021-07-22 19:47:10|2028.34|2019.64|2028.43|2019.73|2028.6|2019.9|2028.2|2019.5|31
1626983240000|2021-07-22 19:47:20|2028.3|2019.6|2028.66|2019.96|2028.72|2020.02|2028.15|2019.45|33
1626983250000|2021-07-22 19:47:30|2028.63|2019.93|2029.89|2021.19|2029.9|2021.2|2028.63|2019.93|33
1626983260000|2021-07-22 19:47:40|2029.95|2021.25|2029.97|2021.27|2030.17|2021.47|2029.74|2021.04|36
1626983270000|2021-07-22 19:47:50|2029.85|2021.15|2029.57|2020.87|2030.39|2021.69|2029.47|2020.77|39
1626983280000|2021-07-22 19:48:00|2029.51|2020.81|2028.62|2019.92|2029.51|2020.81|2028.62|2019.92|35
1626983290000|2021-07-22 19:48:10|2028.59|2019.89|2028.66|2019.96|2028.8|2020.1|2028.59|2019.89|31
1626983300000|2021-07-22 19:48:20|2028.58|2019.88|2028.27|2019.57|2028.69|2019.99|2028.18|2019.48|28
1626983310000|2021-07-22 19:48:30|2028.21|2019.51|2028.69|2019.99|2028.69|2019.99|2028.15|2019.45|26
1626983320000|2021-07-22 19:48:40|2028.66|2019.96|2027.61|2018.91|2028.68|2019.98|2027.48|2018.78|37
1626983330000|2021-07-22 19:48:50|2027.62|2018.92|2027.61|2018.91|2027.97|2019.27|2027.48|2018.78|27
1626983340000|2021-07-22 19:49:00|2027.6|2018.9|2027.64|2018.94|2027.78|2019.08|2027.56|2018.86|29
1626983350000|2021-07-22 19:49:10|2027.65|2018.95|2027.64|2018.94|2027.9|2019.2|2027.57|2018.87|25
1626983360000|2021-07-22 19:49:20|2027.7|2019|2027.65|2018.95|2027.8|2019.1|2027.52|2018.82|29
1626983370000|2021-07-22 19:49:30|2027.56|2018.86|2027.8|2019.1|2027.85|2019.15|2027.56|2018.86|8
1626983380000|2021-07-22 19:49:40|2027.81|2019.11|2028.3|2019.6|2028.3|2019.6|2027.69|2018.99|24
1626983390000|2021-07-22 19:49:50|2028.28|2019.58|2028.28|2019.58|2028.31|2019.61|2027.96|2019.26|21
1626983400000|2021-07-22 19:50:00|2028.29|2019.59|2027.87|2019.17|2028.33|2019.63|2027.2|2018.5|35
1626983410000|2021-07-22 19:50:10|2027.86|2019.16|2028.63|2019.93|2028.63|2019.93|2027.77|2019.07|26
1626983420000|2021-07-22 19:50:20|2028.61|2019.91|2027.82|2019.12|2028.61|2019.91|2027.77|2019.07|24
1626983430000|2021-07-22 19:50:30|2027.83|2019.13|2027.85|2019.15|2027.96|2019.26|2027.82|2019.12|21
1626983440000|2021-07-22 19:50:40|2027.82|2019.12|2027.73|2019.03|2027.87|2019.17|2027.69|2018.99|19
1626983450000|2021-07-22 19:50:50|2027.76|2019.06|2027.69|2018.99|2027.9|2019.2|2027.42|2018.72|34
1626983460000|2021-07-22 19:51:00|2027.71|2019.01|2028.42|2019.72|2028.46|2019.76|2027.68|2018.98|36
1626983470000|2021-07-22 19:51:10|2028.43|2019.73|2029.28|2020.58|2029.28|2020.58|2028.42|2019.72|27
1626983480000|2021-07-22 19:51:20|2029.34|2020.64|2029.98|2021.28|2030.11|2021.41|2029.34|2020.64|30
1626983490000|2021-07-22 19:51:30|2030|2021.3|2029.75|2021.05|2030.13|2021.43|2029.75|2021.05|20
1626983500000|2021-07-22 19:51:40|2029.54|2020.84|2030.26|2021.56|2030.36|2021.66|2029.54|2020.84|24
1626983510000|2021-07-22 19:51:50|2030.28|2021.58|2030.33|2021.63|2030.35|2021.65|2030.27|2021.57|11
1626983520000|2021-07-22 19:52:00|2030.32|2021.62|2029.63|2020.93|2030.32|2021.62|2029.31|2020.61|27
1626983530000|2021-07-22 19:52:10|2029.62|2020.92|2029.59|2020.89|2029.66|2020.96|2029.53|2020.83|23
1626983540000|2021-07-22 19:52:20|2029.58|2020.88|2029.93|2021.23|2030.03|2021.33|2029.54|2020.84|26
1626983550000|2021-07-22 19:52:30|2029.96|2021.26|2030.28|2021.58|2030.59|2021.89|2029.95|2021.25|25
1626983560000|2021-07-22 19:52:40|2030.29|2021.59|2030.32|2021.62|2030.37|2021.67|2030.29|2021.59|10
1626983570000|2021-07-22 19:52:50|2030.25|2021.55|2030.63|2021.93|2030.76|2022.06|2030.13|2021.43|21
1626983580000|2021-07-22 19:53:00|2030.57|2021.87|2031.7|2023|2031.7|2023|2030.47|2021.77|22
1626983590000|2021-07-22 19:53:10|2031.72|2023.02|2030.89|2022.19|2031.72|2023.02|2030.75|2022.05|32
1626983600000|2021-07-22 19:53:20|2030.9|2022.2|2031.06|2022.36|2031.13|2022.43|2030.82|2022.12|33
1626983610000|2021-07-22 19:53:30|2031.02|2022.32|2031.29|2022.59|2031.29|2022.59|2030.77|2022.07|29
1626983620000|2021-07-22 19:53:40|2031.39|2022.69|2031.66|2022.96|2031.68|2022.98|2031.39|2022.69|33
1626983630000|2021-07-22 19:53:50|2031.7|2023|2032.21|2023.51|2032.21|2023.51|2031.7|2023|16
1626983640000|2021-07-22 19:54:00|2032.24|2023.54|2032.6|2023.9|2032.6|2023.9|2032.24|2023.54|34
1626983650000|2021-07-22 19:54:10|2032.62|2023.92|2033.1|2024.4|2033.53|2024.83|2032.55|2023.85|39
1626983660000|2021-07-22 19:54:20|2033.33|2024.63|2033.52|2024.82|2033.98|2025.28|2033.33|2024.63|24
1626983670000|2021-07-22 19:54:30|2033.57|2024.87|2032.92|2024.22|2033.6|2024.9|2032.64|2023.94|31
1626983680000|2021-07-22 19:54:40|2032.91|2024.21|2033.82|2025.12|2034.06|2025.36|2032.73|2024.03|28
1626983690000|2021-07-22 19:54:50|2033.83|2025.13|2033.49|2024.79|2034.11|2025.41|2033.26|2024.56|35
1626983700000|2021-07-22 19:55:00|2033.53|2024.83|2033.56|2024.86|2033.59|2024.89|2033.44|2024.74|32
1626983710000|2021-07-22 19:55:10|2033.55|2024.85|2033.47|2024.77|2033.65|2024.95|2033.47|2024.77|30
1626983720000|2021-07-22 19:55:20|2033.56|2024.86|2033.22|2024.52|2033.61|2024.91|2033|2024.3|22
1626983730000|2021-07-22 19:55:30|2033.26|2024.56|2033.05|2024.35|2033.26|2024.56|2033.04|2024.34|25
1626983740000|2021-07-22 19:55:40|2033.03|2024.33|2032.63|2023.93|2033.11|2024.41|2032.6|2023.9|28
1626983750000|2021-07-22 19:55:50|2032.55|2023.85|2031.96|2023.26|2032.61|2023.91|2031.96|2023.26|36
1626983760000|2021-07-22 19:56:00|2031.95|2023.25|2033.23|2024.53|2033.32|2024.62|2031.92|2023.22|35
1626983770000|2021-07-22 19:56:10|2033.24|2024.54|2033.4|2024.7|2033.45|2024.75|2033.23|2024.53|28
1626983780000|2021-07-22 19:56:20|2033.41|2024.71|2033.96|2025.26|2033.96|2025.26|2033.41|2024.71|19
1626983790000|2021-07-22 19:56:30|2033.89|2025.19|2033.37|2024.67|2034.16|2025.46|2033.37|2024.67|29
1626983800000|2021-07-22 19:56:40|2033.32|2024.62|2033.53|2024.83|2033.54|2024.84|2033.28|2024.58|27
1626983810000|2021-07-22 19:56:50|2033.55|2024.85|2033.32|2024.62|2033.55|2024.85|2033.17|2024.47|28
1626983820000|2021-07-22 19:57:00|2033.3|2024.6|2032.53|2023.83|2033.3|2024.6|2032.53|2023.83|33
1626983830000|2021-07-22 19:57:10|2032.52|2023.82|2032.6|2023.9|2032.69|2023.99|2032.43|2023.73|29
1626983840000|2021-07-22 19:57:20|2032.57|2023.87|2032.59|2023.89|2032.62|2023.92|2032.44|2023.74|31
1626983850000|2021-07-22 19:57:30|2032.58|2023.88|2032.59|2023.89|2032.79|2024.09|2032.5|2023.8|31
1626983860000|2021-07-22 19:57:40|2032.91|2024.21|2032.29|2023.59|2033.26|2024.56|2032.24|2023.54|35
1626983870000|2021-07-22 19:57:50|2032.35|2023.65|2032.53|2023.83|2032.53|2023.83|2032.25|2023.55|29
1626983880000|2021-07-22 19:58:00|2032.52|2023.82|2032.88|2024.18|2032.93|2024.23|2032.49|2023.79|34
1626983890000|2021-07-22 19:58:10|2032.89|2024.19|2032.98|2024.28|2033.28|2024.58|2032.8|2024.1|30
1626983900000|2021-07-22 19:58:20|2032.97|2024.27|2033.79|2025.09|2033.79|2025.09|2032.97|2024.27|22
1626983910000|2021-07-22 19:58:30|2033.78|2025.08|2033.85|2025.15|2033.89|2025.19|2033.76|2025.06|12
1626983920000|2021-07-22 19:58:40|2033.89|2025.19|2032.6|2023.9|2033.9|2025.2|2032.6|2023.9|26
1626983930000|2021-07-22 19:58:50|2032.62|2023.92|2032.53|2023.83|2032.62|2023.92|2032.52|2023.82|10
1626983940000|2021-07-22 19:59:00|2032.55|2023.85|2032.54|2023.84|2032.72|2024.02|2032.5|2023.8|16
1626983950000|2021-07-22 19:59:10|2032.55|2023.85|2032.72|2024.02|2032.72|2024.02|2032.52|2023.82|28
1626983960000|2021-07-22 19:59:20|2032.81|2024.11|2033.25|2024.55|2033.55|2024.85|2032.81|2024.11|29
1626983970000|2021-07-22 19:59:30|2033.27|2024.57|2033.38|2024.68|2033.38|2024.68|2033.27|2024.57|16
1626983980000|2021-07-22 19:59:40|2033.35|2024.65|2033.33|2024.63|2033.68|2024.98|2033.03|2024.33|22
1626983990000|2021-07-22 19:59:50|2033.29|2024.59|2033.68|2024.98|2033.68|2024.98|2033.27|2024.57|11
1626984000000|2021-07-22 20:00:00|2033.67|2024.97|2033.67|2024.97|2034.17|2025.47|2033.45|2024.75|25
1626984010000|2021-07-22 20:00:10|2033.71|2025.01|2032.4|2023.7|2033.71|2025.01|2032.22|2023.52|31
1626984020000|2021-07-22 20:00:20|2032.44|2023.74|2032.33|2023.63|2032.98|2024.28|2032.22|2023.52|22
1626984030000|2021-07-22 20:00:30|2032.36|2023.66|2032.96|2024.26|2032.96|2024.26|2032.22|2023.52|21
1626984040000|2021-07-22 20:00:40|2032.95|2024.25|2032.37|2023.67|2032.95|2024.25|2032.09|2023.39|25
1626984050000|2021-07-22 20:00:50|2031.97|2023.27|2033.18|2024.48|2033.41|2024.71|2031.97|2023.27|32
1626984060000|2021-07-22 20:01:00|2033.2|2024.5|2033.5|2024.8|2034.12|2025.42|2033.2|2024.5|36
1626984070000|2021-07-22 20:01:10|2033.39|2024.69|2032.61|2023.91|2033.52|2024.82|2032.61|2023.91|30
1626984080000|2021-07-22 20:01:20|2032.73|2024.03|2032.86|2024.16|2032.89|2024.19|2032.66|2023.96|17
1626984090000|2021-07-22 20:01:30|2032.62|2023.92|2033.07|2024.37|2033.16|2024.46|2032.59|2023.89|19
1626984100000|2021-07-22 20:01:40|2033.09|2024.39|2032.87|2024.17|2033.15|2024.45|2032.73|2024.03|10
1626984110000|2021-07-22 20:01:50|2032.72|2024.02|2031.85|2023.15|2032.72|2024.02|2031.7|2023|15
1626984120000|2021-07-22 20:02:00|2031.87|2023.17|2031.2|2022.5|2031.87|2023.17|2031.06|2022.36|29
1626984130000|2021-07-22 20:02:10|2031.15|2022.45|2031.28|2022.58|2031.28|2022.58|2030.67|2021.97|28
1626984140000|2021-07-22 20:02:20|2031.25|2022.55|2031.68|2022.98|2032.19|2023.49|2031.25|2022.55|31
1626984150000|2021-07-22 20:02:30|2031.69|2022.99|2032.16|2023.46|2032.2|2023.5|2031.57|2022.87|34
1626984160000|2021-07-22 20:02:40|2032.24|2023.54|2032.23|2023.53|2032.24|2023.54|2031.82|2023.12|22
1626984170000|2021-07-22 20:02:50|2032.21|2023.51|2031.83|2023.13|2032.21|2023.51|2031.83|2023.13|31
1626984180000|2021-07-22 20:03:00|2031.82|2023.12|2031.96|2023.26|2031.97|2023.27|2031.81|2023.11|20
1626984190000|2021-07-22 20:03:10|2032|2023.3|2032.35|2023.65|2032.35|2023.65|2031.86|2023.16|31
1626984200000|2021-07-22 20:03:20|2032.44|2023.74|2032.5|2023.8|2032.66|2023.96|2032.33|2023.63|31
1626984210000|2021-07-22 20:03:30|2032.57|2023.87|2032.83|2024.13|2032.83|2024.13|2032.43|2023.73|28
1626984220000|2021-07-22 20:03:40|2032.81|2024.11|2033.43|2024.73|2033.52|2024.82|2032.68|2023.98|31
1626984230000|2021-07-22 20:03:50|2033.45|2024.75|2033.16|2024.46|2033.72|2025.02|2033.16|2024.46|32
1626984240000|2021-07-22 20:04:00|2033.11|2024.41|2034.06|2025.36|2034.06|2025.36|2032.59|2023.89|29
1626984250000|2021-07-22 20:04:10|2034.07|2025.37|2034.29|2025.59|2034.35|2025.65|2033.96|2025.26|33
1626984260000|2021-07-22 20:04:20|2034.28|2025.58|2034.36|2025.66|2034.36|2025.66|2034.2|2025.5|18
1626984270000|2021-07-22 20:04:30|2034.39|2025.69|2034.21|2025.51|2034.47|2025.77|2034.15|2025.45|18
1626984280000|2021-07-22 20:04:40|2034.22|2025.52|2033.72|2025.02|2034.3|2025.6|2033.46|2024.76|21
1626984290000|2021-07-22 20:04:50|2033.7|2025|2033.66|2024.96|2033.7|2025|2033.39|2024.69|24
1626984300000|2021-07-22 20:05:00|2033.58|2024.88|2033.41|2024.71|2033.97|2025.27|2033.24|2024.54|34
1626984310000|2021-07-22 20:05:10|2033.4|2024.7|2033.67|2024.97|2033.9|2025.2|2033.38|2024.68|35
1626984320000|2021-07-22 20:05:20|2033.72|2025.02|2031.56|2022.86|2033.72|2025.02|2031.56|2022.86|37
1626984330000|2021-07-22 20:05:30|2031.54|2022.84|2031.01|2022.31|2031.58|2022.88|2031.01|2022.31|32
1626984340000|2021-07-22 20:05:40|2031.03|2022.33|2030.65|2021.95|2031.05|2022.35|2030.59|2021.89|33
1626984350000|2021-07-22 20:05:50|2030.64|2021.94|2030.98|2022.28|2030.98|2022.28|2030.44|2021.74|34
1626984360000|2021-07-22 20:06:00|2031.04|2022.34|2030.42|2021.72|2031.1|2022.4|2030.28|2021.58|29
1626984370000|2021-07-22 20:06:10|2030.43|2021.73|2030.67|2021.97|2030.67|2021.97|2030.36|2021.66|32
1626984380000|2021-07-22 20:06:20|2030.59|2021.89|2030.47|2021.77|2030.59|2021.89|2030.33|2021.63|25
1626984390000|2021-07-22 20:06:30|2030.46|2021.76|2030.19|2021.49|2030.55|2021.85|2029.87|2021.17|30
1626984400000|2021-07-22 20:06:40|2030.25|2021.55|2030.2|2021.5|2030.37|2021.67|2030.2|2021.5|17
1626984410000|2021-07-22 20:06:50|2030.23|2021.53|2030.11|2021.41|2030.26|2021.56|2030.11|2021.41|23
1626984420000|2021-07-22 20:07:00|2030.14|2021.44|2030.09|2021.39|2030.15|2021.45|2030.04|2021.34|22
1626984430000|2021-07-22 20:07:10|2030.07|2021.37|2030.06|2021.36|2030.13|2021.43|2030.03|2021.33|18
1626984440000|2021-07-22 20:07:20|2030.09|2021.39|2030.43|2021.73|2030.5|2021.8|2030.03|2021.33|16
1626984450000|2021-07-22 20:07:30|2030.44|2021.74|2030.82|2022.12|2031|2022.3|2030.39|2021.69|26
1626984460000|2021-07-22 20:07:40|2030.81|2022.11|2030.73|2022.03|2030.83|2022.13|2030.14|2021.44|37
1626984470000|2021-07-22 20:07:50|2030.58|2021.88|2030.68|2021.98|2030.75|2022.05|2030.43|2021.73|28
1626984480000|2021-07-22 20:08:00|2030.75|2022.05|2030.58|2021.88|2030.78|2022.08|2030.48|2021.78|27
1626984490000|2021-07-22 20:08:10|2030.65|2021.95|2030.57|2021.87|2030.68|2021.98|2030.56|2021.86|20
1626984500000|2021-07-22 20:08:20|2030.59|2021.89|2030.2|2021.5|2030.59|2021.89|2030.16|2021.46|22
1626984510000|2021-07-22 20:08:30|2030.23|2021.53|2029.7|2021|2030.23|2021.53|2028.94|2020.24|32
1626984520000|2021-07-22 20:08:40|2029.69|2020.99|2030.01|2021.31|2030.37|2021.67|2029.67|2020.97|31
1626984530000|2021-07-22 20:08:50|2030|2021.3|2029.34|2020.64|2030.01|2021.31|2029.26|2020.56|29
1626984540000|2021-07-22 20:09:00|2029.35|2020.65|2028.73|2020.03|2029.6|2020.9|2028.73|2020.03|24
1626984550000|2021-07-22 20:09:10|2028.75|2020.05|2029.31|2020.61|2029.52|2020.82|2028.75|2020.05|34
1626984560000|2021-07-22 20:09:20|2029.3|2020.6|2029.39|2020.69|2029.62|2020.92|2029.17|2020.47|30
1626984570000|2021-07-22 20:09:30|2029.4|2020.7|2029.42|2020.72|2029.55|2020.85|2029.4|2020.7|18
1626984580000|2021-07-22 20:09:40|2029.38|2020.68|2029.53|2020.83|2029.55|2020.85|2029.35|2020.65|28
1626984590000|2021-07-22 20:09:50|2029.44|2020.74|2029.81|2021.11|2029.84|2021.14|2029.38|2020.68|25
1626984600000|2021-07-22 20:10:00|2029.93|2021.23|2029.32|2020.62|2030.09|2021.39|2029.21|2020.51|27
1626984610000|2021-07-22 20:10:10|2029.23|2020.53|2028.92|2020.22|2029.23|2020.53|2028.85|2020.15|35
1626984620000|2021-07-22 20:10:20|2028.99|2020.29|2028.5|2019.8|2028.99|2020.29|2028.47|2019.77|30
1626984630000|2021-07-22 20:10:30|2028.51|2019.81|2028.9|2020.2|2029.12|2020.42|2028.51|2019.81|32
1626984640000|2021-07-22 20:10:40|2028.95|2020.25|2029.25|2020.55|2029.42|2020.72|2028.75|2020.05|35
1626984650000|2021-07-22 20:10:50|2029.3|2020.6|2029.23|2020.53|2029.38|2020.68|2029.22|2020.52|29
1626984660000|2021-07-22 20:11:00|2029.26|2020.56|2029.09|2020.39|2029.32|2020.62|2029.09|2020.39|22
1626984670000|2021-07-22 20:11:10|2029.13|2020.43|2029.26|2020.56|2029.26|2020.56|2028.89|2020.19|24
1626984680000|2021-07-22 20:11:20|2029.06|2020.36|2029.1|2020.4|2029.21|2020.51|2028.91|2020.21|10
1626984690000|2021-07-22 20:11:30|2029.05|2020.35|2028.68|2019.98|2029.24|2020.54|2028.45|2019.75|32
1626984700000|2021-07-22 20:11:40|2028.46|2019.76|2028.47|2019.77|2028.58|2019.88|2028.43|2019.73|26
1626984710000|2021-07-22 20:11:50|2028.45|2019.75|2028.24|2019.54|2028.47|2019.77|2028.2|2019.5|25
1626984720000|2021-07-22 20:12:00|2028.23|2019.53|2027.84|2019.14|2028.34|2019.64|2027.82|2019.12|29
1626984730000|2021-07-22 20:12:10|2027.81|2019.11|2027.7|2019|2027.88|2019.18|2027.61|2018.91|32
1626984740000|2021-07-22 20:12:20|2027.77|2019.07|2028.32|2019.62|2028.36|2019.66|2027.65|2018.95|25
1626984750000|2021-07-22 20:12:30|2028.27|2019.57|2028.7|2020|2028.7|2020|2028.24|2019.54|32
1626984760000|2021-07-22 20:12:40|2028.79|2020.09|2028.76|2020.06|2028.89|2020.19|2028.64|2019.94|28
1626984770000|2021-07-22 20:12:50|2028.75|2020.05|2028.77|2020.07|2028.82|2020.12|2027.86|2019.16|33
1626984780000|2021-07-22 20:13:00|2028.78|2020.08|2026.99|2018.29|2028.78|2020.08|2026.88|2018.18|38
1626984790000|2021-07-22 20:13:10|2026.97|2018.27|2026.7|2018|2027.35|2018.65|2026.59|2017.89|31
1626984800000|2021-07-22 20:13:20|2026.93|2018.23|2026.89|2018.19|2027.39|2018.69|2026.8|2018.1|34
1626984810000|2021-07-22 20:13:30|2026.93|2018.23|2027.04|2018.34|2027.23|2018.53|2026.8|2018.1|36
1626984820000|2021-07-22 20:13:40|2026.96|2018.26|2027.2|2018.5|2027.23|2018.53|2026.85|2018.15|30
1626984830000|2021-07-22 20:13:50|2027.17|2018.47|2026.36|2017.66|2027.19|2018.49|2026.36|2017.66|29
1626984840000|2021-07-22 20:14:00|2026.47|2017.77|2026.4|2017.7|2026.91|2018.21|2026.35|2017.65|26
1626984850000|2021-07-22 20:14:10|2026.84|2018.14|2026.8|2018.1|2026.93|2018.23|2026.59|2017.89|36
1626984860000|2021-07-22 20:14:20|2026.77|2018.07|2026.36|2017.66|2026.95|2018.25|2026.25|2017.55|33
1626984870000|2021-07-22 20:14:30|2026.42|2017.72|2026.48|2017.78|2026.63|2017.93|2026.36|2017.66|19
1626984880000|2021-07-22 20:14:40|2026.63|2017.93|2026.53|2017.83|2026.65|2017.95|2026.37|2017.67|28
1626984890000|2021-07-22 20:14:50|2026.62|2017.92|2026.31|2017.61|2026.8|2018.1|2026.3|2017.6|25
1626984900000|2021-07-22 20:15:00|2026.43|2017.73|2027|2018.3|2027.5|2018.8|2026.28|2017.58|34
1626984910000|2021-07-22 20:15:10|2026.82|2018.12|2026.54|2017.84|2026.82|2018.12|2026.37|2017.67|31
1626984920000|2021-07-22 20:15:20|2026.55|2017.85|2026.79|2018.09|2026.79|2018.09|2026.32|2017.62|35
1626984930000|2021-07-22 20:15:30|2026.87|2018.17|2027.64|2018.94|2027.64|2018.94|2026.8|2018.1|25
1626984940000|2021-07-22 20:15:40|2027.63|2018.93|2028.46|2019.76|2028.5|2019.8|2027.42|2018.72|19
1626984950000|2021-07-22 20:15:50|2028.24|2019.54|2027.67|2018.97|2028.24|2019.54|2027.65|2018.95|23
1626984960000|2021-07-22 20:16:00|2027.65|2018.95|2027.76|2019.06|2027.84|2019.14|2027.49|2018.79|23
1626984970000|2021-07-22 20:16:10|2027.75|2019.05|2028.01|2019.31|2028.24|2019.54|2027.75|2019.05|21
1626984980000|2021-07-22 20:16:20|2028.44|2019.74|2028.11|2019.41|2029.01|2020.31|2027.95|2019.25|37
1626984990000|2021-07-22 20:16:30|2028.01|2019.31|2028.23|2019.53|2028.39|2019.69|2027.97|2019.27|36
1626985000000|2021-07-22 20:16:40|2028.32|2019.62|2028.43|2019.73|2028.54|2019.84|2028.2|2019.5|29
1626985010000|2021-07-22 20:16:50|2028.44|2019.74|2028.52|2019.82|2028.54|2019.84|2028.39|2019.69|22
1626985020000|2021-07-22 20:17:00|2028.38|2019.68|2028.35|2019.65|2028.64|2019.94|2028.27|2019.57|17
1626985030000|2021-07-22 20:17:10|2028.51|2019.81|2028.87|2020.17|2028.9|2020.2|2028.38|2019.68|16
1626985040000|2021-07-22 20:17:20|2028.91|2020.21|2028.72|2020.02|2028.91|2020.21|2028.61|2019.91|19
1626985050000|2021-07-22 20:17:30|2028.73|2020.03|2028.71|2020.01|2028.85|2020.15|2028.62|2019.92|19
1626985060000|2021-07-22 20:17:40|2028.74|2020.04|2028.76|2020.06|2028.88|2020.18|2028.7|2020|18
1626985070000|2021-07-22 20:17:50|2028.75|2020.05|2028.99|2020.29|2029.06|2020.36|2028.71|2020.01|23
1626985080000|2021-07-22 20:18:00|2029.05|2020.35|2029.14|2020.44|2029.28|2020.58|2028.9|2020.2|31
1626985090000|2021-07-22 20:18:10|2029.39|2020.69|2029.78|2021.08|2029.79|2021.09|2029.23|2020.53|15
1626985100000|2021-07-22 20:18:20|2029.79|2021.09|2030.04|2021.34|2030.04|2021.34|2029.46|2020.76|22
1626985110000|2021-07-22 20:18:30|2030.05|2021.35|2030.02|2021.32|2030.05|2021.35|2029.74|2021.04|9
1626985120000|2021-07-22 20:18:40|2029.98|2021.28|2030.3|2021.6|2030.3|2021.6|2029.82|2021.12|14
1626985130000|2021-07-22 20:18:50|2030.18|2021.48|2030.43|2021.73|2030.56|2021.86|2030.17|2021.47|16
1626985140000|2021-07-22 20:19:00|2030.52|2021.82|2030.8|2022.1|2030.91|2022.21|2030.46|2021.76|25
1626985150000|2021-07-22 20:19:10|2030.81|2022.11|2031.73|2023.03|2031.78|2023.08|2030.75|2022.05|30
1626985160000|2021-07-22 20:19:20|2031.74|2023.04|2030.28|2021.58|2031.75|2023.05|2030.13|2021.43|32
1626985170000|2021-07-22 20:19:30|2030.23|2021.53|2030.74|2022.04|2030.96|2022.26|2030.23|2021.53|35
1626985180000|2021-07-22 20:19:40|2030.68|2021.98|2030.56|2021.86|2030.74|2022.04|2030.42|2021.72|33
1626985190000|2021-07-22 20:19:50|2030.65|2021.95|2030.33|2021.63|2030.65|2021.95|2030.23|2021.53|18
1626985200000|2021-07-22 20:20:00|2030.32|2021.62|2030.34|2021.64|2030.61|2021.91|2030.23|2021.53|10
1626985210000|2021-07-22 20:20:10|2030.33|2021.63|2029.65|2020.95|2030.42|2021.72|2029.54|2020.84|17
1626985220000|2021-07-22 20:20:20|2029.64|2020.94|2029.36|2020.66|2029.64|2020.94|2029.36|2020.66|15
1626985230000|2021-07-22 20:20:30|2029.45|2020.75|2028.75|2020.05|2029.45|2020.75|2028.62|2019.92|15
1626985240000|2021-07-22 20:20:40|2028.62|2019.92|2028.97|2020.27|2028.97|2020.27|2028.62|2019.92|14
1626985250000|2021-07-22 20:20:50|2028.85|2020.15|2027.44|2018.74|2028.85|2020.15|2027.39|2018.69|34
1626985260000|2021-07-22 20:21:00|2027.42|2018.72|2027.44|2018.74|2027.69|2018.99|2027.36|2018.66|24
1626985270000|2021-07-22 20:21:10|2027.28|2018.58|2026.95|2018.25|2027.28|2018.58|2026.7|2018|33
1626985280000|2021-07-22 20:21:20|2026.77|2018.07|2026.92|2018.22|2026.96|2018.26|2026.47|2017.77|29
1626985290000|2021-07-22 20:21:30|2026.91|2018.21|2026.89|2018.19|2027.03|2018.33|2026.72|2018.02|24
1626985300000|2021-07-22 20:21:40|2026.9|2018.2|2026.94|2018.24|2027.05|2018.35|2026.8|2018.1|23
1626985310000|2021-07-22 20:21:50|2026.83|2018.13|2026.99|2018.29|2026.99|2018.29|2026.83|2018.13|16
1626985320000|2021-07-22 20:22:00|2026.95|2018.25|2027.86|2019.16|2028.07|2019.37|2026.95|2018.25|33
1626985330000|2021-07-22 20:22:10|2027.88|2019.18|2028.57|2019.87|2028.57|2019.87|2027.86|2019.16|20
1626985340000|2021-07-22 20:22:20|2028.39|2019.69|2028.67|2019.97|2028.83|2020.13|2028.39|2019.69|33
1626985350000|2021-07-22 20:22:30|2028.83|2020.13|2028.34|2019.64|2028.83|2020.13|2028.33|2019.63|24
1626985360000|2021-07-22 20:22:40|2028.37|2019.67|2027.66|2018.96|2028.41|2019.71|2027.35|2018.65|31
1626985370000|2021-07-22 20:22:50|2027.65|2018.95|2027.49|2018.79|2027.65|2018.95|2027.37|2018.67|18
1626985380000|2021-07-22 20:23:00|2027.48|2018.78|2027.73|2019.03|2028.14|2019.44|2027.43|2018.73|29
1626985390000|2021-07-22 20:23:10|2027.72|2019.02|2028.08|2019.38|2028.08|2019.38|2027.69|2018.99|27
1626985400000|2021-07-22 20:23:20|2028.09|2019.39|2027.43|2018.73|2028.18|2019.48|2027.31|2018.61|26
1626985410000|2021-07-22 20:23:30|2027.53|2018.83|2027.65|2018.95|2027.73|2019.03|2027.4|2018.7|17
1626985430000|2021-07-22 20:23:50|2027.38|2018.68|2027.19|2018.49|2027.39|2018.69|2027.12|2018.42|19
1626985440000|2021-07-22 20:24:00|2027.34|2018.64|2027.07|2018.37|2027.38|2018.68|2026.94|2018.24|16
1626985450000|2021-07-22 20:24:10|2027.12|2018.42|2026.25|2017.55|2027.12|2018.42|2026.25|2017.55|19
1626985460000|2021-07-22 20:24:20|2026.21|2017.51|2026.33|2017.63|2026.41|2017.71|2025.85|2017.15|35
1626985470000|2021-07-22 20:24:30|2026.34|2017.64|2026.35|2017.65|2026.4|2017.7|2026.14|2017.44|25
1626985480000|2021-07-22 20:24:40|2026.37|2017.67|2026.68|2017.98|2026.68|2017.98|2026.22|2017.52|18
1626985490000|2021-07-22 20:24:50|2026.95|2018.25|2026.52|2017.82|2027.68|2018.98|2026.32|2017.62|38
1626985500000|2021-07-22 20:25:00|2026.54|2017.84|2026.42|2017.72|2026.73|2018.03|2026.25|2017.55|23
1626985510000|2021-07-22 20:25:10|2026.41|2017.71|2026.59|2017.89|2026.59|2017.89|2026.08|2017.38|23
1626985520000|2021-07-22 20:25:20|2026.57|2017.87|2026.57|2017.87|2026.72|2018.02|2026.22|2017.52|16
1626985530000|2021-07-22 20:25:30|2026.53|2017.83|2025.66|2016.96|2026.57|2017.87|2025.53|2016.83|13
1626985540000|2021-07-22 20:25:40|2025.67|2016.97|2025.84|2017.14|2025.84|2017.14|2025.52|2016.82|21
1626985550000|2021-07-22 20:25:50|2025.76|2017.06|2025.66|2016.96|2025.88|2017.18|2025.44|2016.74|22
1626985560000|2021-07-22 20:26:00|2025.69|2016.99|2025.93|2017.23|2025.97|2017.27|2025.56|2016.86|22
1626985570000|2021-07-22 20:26:10|2025.94|2017.24|2026.08|2017.38|2026.09|2017.39|2025.5|2016.8|18
1626985580000|2021-07-22 20:26:20|2026.03|2017.33|2026.18|2017.48|2026.58|2017.88|2025.94|2017.24|19
1626985590000|2021-07-22 20:26:30|2026.09|2017.39|2026.32|2017.62|2026.32|2017.62|2025.83|2017.13|21
1626985600000|2021-07-22 20:26:40|2026.33|2017.63|2026.08|2017.38|2026.34|2017.64|2025.79|2017.09|25
1626985610000|2021-07-22 20:26:50|2026.14|2017.44|2026.58|2017.88|2026.68|2017.98|2026.08|2017.38|24
1626985620000|2021-07-22 20:27:00|2026.57|2017.87|2026.13|2017.43|2026.59|2017.89|2026.03|2017.33|26
1626985630000|2021-07-22 20:27:10|2026.14|2017.44|2026.33|2017.63|2027.16|2018.46|2026.03|2017.33|32
1626985640000|2021-07-22 20:27:20|2026.28|2017.58|2026.67|2017.97|2026.73|2018.03|2026.28|2017.58|8
1626985650000|2021-07-22 20:27:30|2026.7|2018|2027.4|2018.7|2027.69|2018.99|2026.59|2017.89|26
1626985660000|2021-07-22 20:27:40|2027.42|2018.72|2027.25|2018.55|2027.49|2018.79|2026.97|2018.27|35
1626985670000|2021-07-22 20:27:50|2027.24|2018.54|2027.34|2018.64|2027.43|2018.73|2027.22|2018.52|15
1626985680000|2021-07-22 20:28:00|2027.37|2018.67|2025.87|2017.17|2027.42|2018.72|2025.87|2017.17|22
1626985690000|2021-07-22 20:28:10|2025.99|2017.29|2025.93|2017.23|2026.21|2017.51|2025.87|2017.17|25
1626985700000|2021-07-22 20:28:20|2026.13|2017.43|2026.17|2017.47|2026.36|2017.66|2025.92|2017.22|20
1626985710000|2021-07-22 20:28:30|2026.19|2017.49|2026.34|2017.64|2026.38|2017.68|2026.08|2017.38|13
1626985720000|2021-07-22 20:28:40|2026.36|2017.66|2026.36|2017.66|2026.37|2017.67|2026.34|2017.64|4
1626985730000|2021-07-22 20:28:50|2026.33|2017.63|2026.28|2017.58|2026.35|2017.65|2026.11|2017.41|15
1626985740000|2021-07-22 20:29:00|2026.3|2017.6|2026.79|2018.09|2026.8|2018.1|2026.19|2017.49|27
1626985750000|2021-07-22 20:29:10|2026.81|2018.11|2025.22|2016.52|2026.81|2018.11|2025.22|2016.52|29
1626985760000|2021-07-22 20:29:20|2025.33|2016.63|2025.48|2016.78|2025.56|2016.86|2025.33|2016.63|29
1626985770000|2021-07-22 20:29:30|2025.35|2016.65|2023.69|2014.99|2025.45|2016.75|2023.5|2014.8|32
1626985780000|2021-07-22 20:29:40|2023.83|2015.13|2024.85|2016.15|2025.07|2016.37|2023.8|2015.1|33
1626985790000|2021-07-22 20:29:50|2025|2016.3|2025.11|2016.41|2025.23|2016.53|2024.5|2015.8|27
1626985800000|2021-07-22 20:30:00|2025.12|2016.42|2025.89|2017.19|2025.94|2017.24|2025.12|2016.42|17
1626985810000|2021-07-22 20:30:10|2026.12|2017.42|2026.56|2017.86|2026.56|2017.86|2026|2017.3|9
1626985820000|2021-07-22 20:30:20|2026.78|2018.08|2026.49|2017.79|2026.78|2018.08|2026.49|2017.79|5
1626985830000|2021-07-22 20:30:30|2026.37|2017.67|2026.01|2017.31|2026.51|2017.81|2026.01|2017.31|8
1626985840000|2021-07-22 20:30:40|2026.04|2017.34|2026.14|2017.44|2026.18|2017.48|2026.04|2017.34|18
1626985850000|2021-07-22 20:30:50|2026.12|2017.42|2026.78|2018.08|2026.78|2018.08|2026.12|2017.42|17
1626985860000|2021-07-22 20:31:00|2026.77|2018.07|2026.75|2018.05|2026.77|2018.07|2026.56|2017.86|18
1626985870000|2021-07-22 20:31:10|2026.76|2018.06|2026.53|2017.83|2026.78|2018.08|2026.37|2017.67|20
1626985880000|2021-07-22 20:31:20|2026.5|2017.8|2026.44|2017.74|2026.63|2017.93|2026.18|2017.48|11
1626985890000|2021-07-22 20:31:30|2026.8|2018.1|2026.65|2017.95|2026.8|2018.1|2026.35|2017.65|27
1626985900000|2021-07-22 20:31:40|2026.61|2017.91|2026.44|2017.74|2026.69|2017.99|2026.15|2017.45|31
1626985910000|2021-07-22 20:31:50|2026.41|2017.71|2026.16|2017.46|2026.47|2017.77|2026.02|2017.32|20
1626985920000|2021-07-22 20:32:00|2026.15|2017.45|2025.63|2016.93|2026.16|2017.46|2025.54|2016.84|33
1626985930000|2021-07-22 20:32:10|2025.62|2016.92|2025.54|2016.84|2025.7|2017|2025.49|2016.79|25
1626985940000|2021-07-22 20:32:20|2025.66|2016.96|2025.68|2016.98|2025.7|2017|2025.53|2016.83|24
1626985950000|2021-07-22 20:32:30|2025.69|2016.99|2025.06|2016.36|2025.75|2017.05|2024.88|2016.18|31
1626985960000|2021-07-22 20:32:40|2025.05|2016.35|2024.87|2016.17|2025.05|2016.35|2024.72|2016.02|22
1626985970000|2021-07-22 20:32:50|2024.84|2016.14|2024.27|2015.57|2024.84|2016.14|2024.27|2015.57|29
1626985980000|2021-07-22 20:33:00|2024.31|2015.61|2024.34|2015.64|2024.67|2015.97|2024.22|2015.52|27
1626985990000|2021-07-22 20:33:10|2024.35|2015.65|2024.88|2016.18|2025.05|2016.35|2024.35|2015.65|23
1626986000000|2021-07-22 20:33:20|2024.93|2016.23|2024.89|2016.19|2024.99|2016.29|2024.82|2016.12|21
1626986010000|2021-07-22 20:33:30|2024.94|2016.24|2024.92|2016.22|2024.98|2016.28|2024.86|2016.16|14
1626986020000|2021-07-22 20:33:40|2024.95|2016.25|2024.19|2015.49|2024.96|2016.26|2024.19|2015.49|20
1626986030000|2021-07-22 20:33:50|2024.2|2015.5|2023.64|2014.94|2024.28|2015.58|2023.57|2014.87|28
1626986040000|2021-07-22 20:34:00|2023.59|2014.89|2023.13|2014.43|2023.59|2014.89|2023.13|2014.43|6
1626986050000|2021-07-22 20:34:10|2023.14|2014.44|2022.56|2013.86|2023.14|2014.44|2022.47|2013.77|22
1626986060000|2021-07-22 20:34:20|2022.49|2013.79|2020.25|2011.55|2022.49|2013.79|2018.17|2009.47|34
1626986070000|2021-07-22 20:34:30|2020.35|2011.65|2018.39|2009.69|2020.45|2011.75|2018.35|2009.65|32
1626986080000|2021-07-22 20:34:40|2018.33|2009.63|2019.48|2010.78|2019.61|2010.91|2018.09|2009.39|26
1626986090000|2021-07-22 20:34:50|2018.99|2010.29|2019.27|2010.57|2019.33|2010.63|2018.53|2009.83|25
1626986100000|2021-07-22 20:35:00|2019.56|2010.86|2020.69|2011.99|2020.69|2011.99|2019.3|2010.6|31
1626986110000|2021-07-22 20:35:10|2020.74|2012.04|2022.05|2013.35|2022.2|2013.5|2020.74|2012.04|22
1626986120000|2021-07-22 20:35:20|2021.87|2013.17|2021.94|2013.24|2022.05|2013.35|2021.75|2013.05|12
1626986130000|2021-07-22 20:35:30|2022.04|2013.34|2023.02|2014.32|2023.04|2014.34|2022.04|2013.34|18
1626986140000|2021-07-22 20:35:40|2023.01|2014.31|2023.18|2014.48|2023.29|2014.59|2023.01|2014.31|20
1626986150000|2021-07-22 20:35:50|2023.24|2014.54|2022.31|2013.61|2023.24|2014.54|2022.31|2013.61|27
1626986160000|2021-07-22 20:36:00|2022.05|2013.35|2023.76|2015.06|2023.76|2015.06|2021.95|2013.25|34
1626986170000|2021-07-22 20:36:10|2023.79|2015.09|2023.6|2014.9|2023.97|2015.27|2023.23|2014.53|27
1626986180000|2021-07-22 20:36:20|2023.62|2014.92|2024.31|2015.61|2024.31|2015.61|2023.62|2014.92|18
1626986190000|2021-07-22 20:36:30|2024.27|2015.57|2023.67|2014.97|2024.27|2015.57|2023.67|2014.97|3
1626986200000|2021-07-22 20:36:40|2023.65|2014.95|2024.22|2015.52|2024.22|2015.52|2023.57|2014.87|21
1626986210000|2021-07-22 20:36:50|2024.26|2015.56|2024.33|2015.63|2024.55|2015.85|2024.25|2015.55|5
1626986220000|2021-07-22 20:37:00|2024.32|2015.62|2023.58|2014.88|2024.32|2015.62|2023.58|2014.88|20
1626986230000|2021-07-22 20:37:10|2023.68|2014.98|2023.02|2014.32|2023.68|2014.98|2023.02|2014.32|5
1626986240000|2021-07-22 20:37:20|2022.98|2014.28|2022.77|2014.07|2023|2014.3|2022.64|2013.94|16
1626986250000|2021-07-22 20:37:30|2022.81|2014.11|2022.85|2014.15|2022.98|2014.28|2022.78|2014.08|21
1626986260000|2021-07-22 20:37:40|2022.89|2014.19|2022.95|2014.25|2023|2014.3|2022.75|2014.05|28
1626986270000|2021-07-22 20:37:50|2022.78|2014.08|2023.4|2014.7|2023.4|2014.7|2022.64|2013.94|34
1626986280000|2021-07-22 20:38:00|2023.5|2014.8|2023.77|2015.07|2023.86|2015.16|2023.48|2014.78|24
1626986290000|2021-07-22 20:38:10|2023.76|2015.06|2023.48|2014.78|2023.86|2015.16|2023.48|2014.78|29
1626986300000|2021-07-22 20:38:20|2023.49|2014.79|2024.22|2015.52|2024.22|2015.52|2023.33|2014.63|13
1626986310000|2021-07-22 20:38:30|2024.1|2015.4|2024.05|2015.35|2024.1|2015.4|2023.96|2015.26|15
1626986320000|2021-07-22 20:38:40|2024.26|2015.56|2024.22|2015.52|2024.26|2015.56|2024.05|2015.35|11
1626986330000|2021-07-22 20:38:50|2024.2|2015.5|2024.2|2015.5|2024.25|2015.55|2024.11|2015.41|16
1626986340000|2021-07-22 20:39:00|2024.19|2015.49|2024.03|2015.33|2024.19|2015.49|2023.99|2015.29|14
1626986350000|2021-07-22 20:39:10|2023.97|2015.27|2024.02|2015.32|2024.02|2015.32|2023.89|2015.19|15
1626986360000|2021-07-22 20:39:20|2024.11|2015.41|2024.02|2015.32|2024.11|2015.41|2023.82|2015.12|17
1626986370000|2021-07-22 20:39:30|2024|2015.3|2024.09|2015.39|2024.09|2015.39|2023.99|2015.29|23
1626986380000|2021-07-22 20:39:40|2024.1|2015.4|2023.74|2015.04|2024.1|2015.4|2023.67|2014.97|26
1626986390000|2021-07-22 20:39:50|2023.72|2015.02|2022.94|2014.24|2023.76|2015.06|2022.94|2014.24|20
1626986400000|2021-07-22 20:40:00|2022.99|2014.29|2022.99|2014.29|2023.26|2014.56|2022.85|2014.15|32
1626986410000|2021-07-22 20:40:10|2023.01|2014.31|2024.82|2016.12|2024.82|2016.12|2022.97|2014.27|21
1626986420000|2021-07-22 20:40:20|2024.83|2016.13|2024.82|2016.12|2024.89|2016.19|2024.74|2016.04|14
1626986430000|2021-07-22 20:40:30|2025.21|2016.51|2026.03|2017.33|2026.65|2017.95|2025.21|2016.51|23
1626986440000|2021-07-22 20:40:40|2025.99|2017.29|2026.16|2017.46|2026.4|2017.7|2025.99|2017.29|20
1626986450000|2021-07-22 20:40:50|2026.15|2017.45|2026.48|2017.78|2026.48|2017.78|2026.04|2017.34|25
1626986460000|2021-07-22 20:41:00|2026.52|2017.82|2026.55|2017.85|2026.61|2017.91|2026.38|2017.68|16
1626986470000|2021-07-22 20:41:10|2026.54|2017.84|2027.47|2018.77|2027.49|2018.79|2026.37|2017.67|30
1626986480000|2021-07-22 20:41:20|2027.56|2018.86|2026.78|2018.08|2027.74|2019.04|2026.73|2018.03|27
1626986490000|2021-07-22 20:41:30|2026.77|2018.07|2026.79|2018.09|2026.95|2018.25|2026.65|2017.95|37
1626986500000|2021-07-22 20:41:40|2026.7|2018|2026.88|2018.18|2027.08|2018.38|2026.69|2017.99|34
1626986510000|2021-07-22 20:41:50|2026.84|2018.14|2027.12|2018.42|2027.12|2018.42|2026.77|2018.07|32
1626986520000|2021-07-22 20:42:00|2027.1|2018.4|2028.55|2019.85|2028.66|2019.96|2027.1|2018.4|30
1626986530000|2021-07-22 20:42:10|2028.49|2019.79|2027.54|2018.84|2028.49|2019.79|2027.54|2018.84|27
1626986540000|2021-07-22 20:42:20|2027.5|2018.8|2027.45|2018.75|2027.71|2019.01|2027.34|2018.64|30
1626986550000|2021-07-22 20:42:30|2027.41|2018.71|2027.44|2018.74|2027.56|2018.86|2027.31|2018.61|31
1626986560000|2021-07-22 20:42:40|2027.33|2018.63|2027.72|2019.02|2027.82|2019.12|2027.33|2018.63|20
1626986570000|2021-07-22 20:42:50|2027.82|2019.12|2027.96|2019.26|2028.08|2019.38|2027.71|2019.01|13
1626986580000|2021-07-22 20:43:00|2027.95|2019.25|2027.21|2018.51|2027.95|2019.25|2027.05|2018.35|31
1626986590000|2021-07-22 20:43:10|2027.26|2018.56|2028.15|2019.45|2028.16|2019.46|2027.18|2018.48|30
1626986600000|2021-07-22 20:43:20|2028.13|2019.43|2028.88|2020.18|2028.96|2020.26|2028.04|2019.34|29
1626986610000|2021-07-22 20:43:30|2028.93|2020.23|2029.11|2020.41|2029.14|2020.44|2028.8|2020.1|36
1626986620000|2021-07-22 20:43:40|2029.12|2020.42|2028.52|2019.82|2029.13|2020.43|2028.27|2019.57|32
1626986630000|2021-07-22 20:43:50|2028.06|2019.36|2027.76|2019.06|2028.28|2019.58|2027.56|2018.86|34
1626986640000|2021-07-22 20:44:00|2027.72|2019.02|2027.69|2018.99|2028.2|2019.5|2027.31|2018.61|31
1626986650000|2021-07-22 20:44:10|2027.65|2018.95|2027.31|2018.61|2027.82|2019.12|2027.04|2018.34|35
1626986660000|2021-07-22 20:44:20|2027.3|2018.6|2026.79|2018.09|2027.31|2018.61|2026.73|2018.03|34
1626986670000|2021-07-22 20:44:30|2026.62|2017.92|2026.39|2017.69|2026.86|2018.16|2026.39|2017.69|33
1626986680000|2021-07-22 20:44:40|2026.33|2017.63|2026.49|2017.79|2026.68|2017.98|2026.32|2017.62|32
1626986690000|2021-07-22 20:44:50|2026.48|2017.78|2026.67|2017.97|2026.71|2018.01|2026.48|2017.78|20
1626986700000|2021-07-22 20:45:00|2026.98|2018.28|2028.15|2019.45|2028.61|2019.91|2026.87|2018.17|30
1626986710000|2021-07-22 20:45:10|2028.17|2019.47|2027.95|2019.25|2028.51|2019.81|2027.92|2019.22|27
1626986720000|2021-07-22 20:45:20|2027.96|2019.26|2028.02|2019.32|2028.08|2019.38|2027.91|2019.21|26
1626986730000|2021-07-22 20:45:30|2028.03|2019.33|2028.11|2019.41|2028.27|2019.57|2027.95|2019.25|20
1626986740000|2021-07-22 20:45:40|2028.15|2019.45|2028.1|2019.4|2028.51|2019.81|2027.97|2019.27|16
1626986750000|2021-07-22 20:45:50|2028.02|2019.32|2027.14|2018.44|2028.02|2019.32|2027.14|2018.44|27
1626986760000|2021-07-22 20:46:00|2027.15|2018.45|2028.09|2019.39|2028.17|2019.47|2027.15|2018.45|26
1626986770000|2021-07-22 20:46:10|2028.03|2019.33|2028.13|2019.43|2028.79|2020.09|2028.03|2019.33|32
1626986780000|2021-07-22 20:46:20|2028.12|2019.42|2028.16|2019.46|2028.16|2019.46|2028.07|2019.37|28
1626986790000|2021-07-22 20:46:30|2028.13|2019.43|2028.14|2019.44|2028.18|2019.48|2028.05|2019.35|14
1626986800000|2021-07-22 20:46:40|2028.05|2019.35|2027.83|2019.13|2028.4|2019.7|2027.79|2019.09|24
1626986810000|2021-07-22 20:46:50|2027.87|2019.17|2028.23|2019.53|2028.34|2019.64|2027.87|2019.17|30
1626986820000|2021-07-22 20:47:00|2028.24|2019.54|2027.55|2018.85|2028.8|2020.1|2027.33|2018.63|28
1626986830000|2021-07-22 20:47:10|2027.64|2018.94|2027.82|2019.12|2027.85|2019.15|2027.54|2018.84|18
1626986840000|2021-07-22 20:47:20|2027.8|2019.1|2027.88|2019.18|2027.89|2019.19|2027.8|2019.1|10
1626986850000|2021-07-22 20:47:30|2027.8|2019.1|2027.04|2018.34|2027.85|2019.15|2026.91|2018.21|23
1626986860000|2021-07-22 20:47:40|2027.08|2018.38|2026.95|2018.25|2027.08|2018.38|2026.94|2018.24|10
1626986870000|2021-07-22 20:47:50|2027.08|2018.38|2027|2018.3|2027.08|2018.38|2026.95|2018.25|12
1626986880000|2021-07-22 20:48:00|2027.06|2018.36|2027|2018.3|2027.06|2018.36|2026.85|2018.15|14
1626986890000|2021-07-22 20:48:10|2026.99|2018.29|2026.99|2018.29|2027|2018.3|2026.97|2018.27|4
1626986900000|2021-07-22 20:48:20|2027|2018.3|2027.21|2018.51|2027.26|2018.56|2026.98|2018.28|11
1626986910000|2021-07-22 20:48:30|2027.23|2018.53|2027.83|2019.13|2027.93|2019.23|2027.23|2018.53|25
1626986920000|2021-07-22 20:48:40|2027.84|2019.14|2027.24|2018.54|2027.84|2019.14|2027.18|2018.48|30
1626986930000|2021-07-22 20:48:50|2027.32|2018.62|2027.26|2018.56|2027.47|2018.77|2027.13|2018.43|34
1626986940000|2021-07-22 20:49:00|2027.29|2018.59|2027.02|2018.32|2027.35|2018.65|2026.94|2018.24|28
1626986950000|2021-07-22 20:49:10|2027.03|2018.33|2026.56|2017.86|2027.03|2018.33|2026.56|2017.86|14
1626986960000|2021-07-22 20:49:20|2026.66|2017.96|2026.66|2017.96|2026.69|2017.99|2026.56|2017.86|7
1626986970000|2021-07-22 20:49:30|2026.65|2017.95|2025.8|2017.1|2026.8|2018.1|2025.67|2016.97|17
1626986980000|2021-07-22 20:49:40|2025.87|2017.17|2025.9|2017.2|2026.59|2017.89|2025.74|2017.04|28
1626986990000|2021-07-22 20:49:50|2025.93|2017.23|2025.65|2016.95|2026.8|2018.1|2025.48|2016.78|25
1626987000000|2021-07-22 20:50:00|2025.68|2016.98|2026.16|2017.46|2026.86|2018.16|2025.68|2016.98|29
1626987010000|2021-07-22 20:50:10|2026.05|2017.35|2025.97|2017.27|2026.34|2017.64|2025.97|2017.27|22
1626987020000|2021-07-22 20:50:20|2025.68|2016.98|2024.25|2015.55|2025.81|2017.11|2023.64|2014.94|35
1626987030000|2021-07-22 20:50:30|2024.26|2015.56|2023.36|2014.66|2024.45|2015.75|2023.29|2014.59|32
1626987040000|2021-07-22 20:50:40|2023.4|2014.7|2023.39|2014.69|2023.46|2014.76|2023.31|2014.61|20
1626987050000|2021-07-22 20:50:50|2023.38|2014.68|2022.95|2014.25|2023.4|2014.7|2022.94|2014.24|32
1626987060000|2021-07-22 20:51:00|2022.99|2014.29|2022.96|2014.26|2023.01|2014.31|2022.94|2014.24|21
1626987070000|2021-07-22 20:51:10|2022.8|2014.1|2022.19|2013.49|2022.8|2014.1|2021.74|2013.04|31
1626987080000|2021-07-22 20:51:20|2022.17|2013.47|2022.14|2013.44|2022.17|2013.47|2022.05|2013.35|32
1626987090000|2021-07-22 20:51:30|2022.13|2013.43|2022.21|2013.51|2022.32|2013.62|2021.99|2013.29|34
1626987100000|2021-07-22 20:51:40|2022.05|2013.35|2021.82|2013.12|2022.07|2013.37|2021.73|2013.03|21
1626987110000|2021-07-22 20:51:50|2021.81|2013.11|2022.99|2014.29|2022.99|2014.29|2021.75|2013.05|17
1626987120000|2021-07-22 20:52:00|2022.97|2014.27|2023.09|2014.39|2023.09|2014.39|2022.95|2014.25|25
1626987130000|2021-07-22 20:52:10|2023.07|2014.37|2022.31|2013.61|2023.09|2014.39|2022.09|2013.39|29
1626987140000|2021-07-22 20:52:20|2022.32|2013.62|2021.53|2012.83|2022.61|2013.91|2021.53|2012.83|29
1626987150000|2021-07-22 20:52:30|2021.47|2012.77|2021.73|2013.03|2021.76|2013.06|2021.33|2012.63|33
1626987160000|2021-07-22 20:52:40|2021.76|2013.06|2021.99|2013.29|2022.07|2013.37|2021.76|2013.06|22
1626987170000|2021-07-22 20:52:50|2021.64|2012.94|2021.58|2012.88|2021.73|2013.03|2021.43|2012.73|18
1626987180000|2021-07-22 20:53:00|2021.61|2012.91|2022.42|2013.72|2022.42|2013.72|2021.61|2012.91|16
1626987190000|2021-07-22 20:53:10|2022.54|2013.84|2022.14|2013.44|2022.54|2013.84|2022.14|2013.44|10
1626987200000|2021-07-22 20:53:20|2022.13|2013.43|2022.39|2013.69|2022.39|2013.69|2022.13|2013.43|14
1626987210000|2021-07-22 20:53:30|2022.37|2013.67|2022.41|2013.71|2022.41|2013.71|2022.18|2013.48|17
1626987220000|2021-07-22 20:53:40|2022.21|2013.51|2022.31|2013.61|2022.43|2013.73|2022.21|2013.51|13
1626987230000|2021-07-22 20:53:50|2022.34|2013.64|2022.56|2013.86|2022.56|2013.86|2022.31|2013.61|18
1626987240000|2021-07-22 20:54:00|2022.55|2013.85|2021.9|2013.2|2022.64|2013.94|2021.68|2012.98|31
1626987250000|2021-07-22 20:54:10|2021.96|2013.26|2021.81|2013.11|2021.97|2013.27|2021.55|2012.85|28
1626987260000|2021-07-22 20:54:20|2021.75|2013.05|2021.77|2013.07|2021.93|2013.23|2021.7|2013|36
1626987270000|2021-07-22 20:54:30|2021.78|2013.08|2021.59|2012.89|2021.82|2013.12|2021.46|2012.76|32
1626987280000|2021-07-22 20:54:40|2021.6|2012.9|2021.54|2012.84|2021.78|2013.08|2021.54|2012.84|34
1626987290000|2021-07-22 20:54:50|2021.47|2012.77|2021.24|2012.54|2021.57|2012.87|2020.36|2011.66|35
1626987300000|2021-07-22 20:55:00|2021.27|2012.57|2021.29|2012.59|2021.4|2012.7|2021.14|2012.44|22
1626987310000|2021-07-22 20:55:10|2021.25|2012.55|2021.67|2012.97|2021.68|2012.98|2021.25|2012.55|26
1626987320000|2021-07-22 20:55:20|2021.69|2012.99|2021.74|2013.04|2021.86|2013.16|2021.49|2012.79|31
1626987330000|2021-07-22 20:55:30|2021.68|2012.98|2021.31|2012.61|2022.24|2013.54|2021.31|2012.61|29
1626987340000|2021-07-22 20:55:40|2021.33|2012.63|2021.66|2012.96|2021.87|2013.17|2020.95|2012.25|24
1626987350000|2021-07-22 20:55:50|2021.69|2012.99|2021.99|2013.29|2022.07|2013.37|2021.69|2012.99|16
1626987360000|2021-07-22 20:56:00|2021.91|2013.21|2021.97|2013.27|2022.13|2013.43|2021.88|2013.18|20
1626987370000|2021-07-22 20:56:10|2022.02|2013.32|2022.09|2013.39|2022.2|2013.5|2021.98|2013.28|14
1626987380000|2021-07-22 20:56:20|2022.17|2013.47|2022.18|2013.48|2022.18|2013.48|2022.13|2013.43|6
1626987390000|2021-07-22 20:56:30|2022.2|2013.5|2022.29|2013.59|2022.29|2013.59|2022.18|2013.48|5
1626987400000|2021-07-22 20:56:40|2022.24|2013.54|2022.26|2013.56|2022.27|2013.57|2022.2|2013.5|6
1626987410000|2021-07-22 20:56:50|2022.3|2013.6|2022.3|2013.6|2022.3|2013.6|2022.3|2013.6|1
1626987420000|2021-07-22 20:57:00|2022.26|2013.56|2022.29|2013.59|2022.29|2013.59|2022.26|2013.56|3
1626987430000|2021-07-22 20:57:10|2022.36|2013.66|2022.33|2013.63|2022.48|2013.78|2022.15|2013.45|25
1626987440000|2021-07-22 20:57:20|2022.34|2013.64|2022.36|2013.66|2022.42|2013.72|2022.18|2013.48|15
1626987450000|2021-07-22 20:57:30|2022.26|2013.56|2022.33|2013.63|2022.37|2013.67|2022.21|2013.51|9
1626987460000|2021-07-22 20:57:40|2022.32|2013.62|2022.34|2013.64|2022.42|2013.72|2022.32|2013.62|6
1626987470000|2021-07-22 20:57:50|2022.28|2013.58|2022.27|2013.57|2022.28|2013.58|2022.25|2013.55|4
1626987480000|2021-07-22 20:58:00|2022.28|2013.58|2022.28|2013.58|2022.28|2013.58|2022.28|2013.58|1
1626987490000|2021-07-22 20:58:10|2022.22|2013.52|2020.31|2011.61|2022.22|2013.52|2020.25|2011.55|15
1626987500000|2021-07-22 20:58:20|2020.33|2011.63|2020.71|2012.01|2020.86|2012.16|2020.33|2011.63|22
1626987510000|2021-07-22 20:58:30|2020.75|2012.05|2020.38|2011.68|2020.78|2012.08|2020.1|2011.4|31
1626987520000|2021-07-22 20:58:40|2020.35|2011.65|2020.58|2011.88|2020.77|2012.07|2020.28|2011.58|27
1626987530000|2021-07-22 20:58:50|2020.6|2011.9|2020.1|2011.4|2020.6|2011.9|2019.81|2011.11|17
1626987540000|2021-07-22 20:59:00|2020.02|2011.32|2020.08|2011.38|2020.11|2011.41|2019.81|2011.11|22
1626987550000|2021-07-22 20:59:10|2020.07|2011.37|2019.86|2011.16|2020.07|2011.37|2019.55|2010.85|25
1626987560000|2021-07-22 20:59:20|2019.75|2011.05|2020.52|2011.82|2020.56|2011.86|2019.75|2011.05|15
1626987570000|2021-07-22 20:59:30|2020.45|2011.75|2020.49|2011.79|2020.59|2011.89|2020.44|2011.74|21
1626987580000|2021-07-22 20:59:40|2020.48|2011.78|2020.43|2011.73|2020.58|2011.88|2020.32|2011.62|22
1626987590000|2021-07-22 20:59:50|2020.52|2011.82|2020.32|2011.62|2020.69|2011.99|2020.32|2011.62|19
1626987600000|2021-07-22 21:00:00|2020.06|2011.36|2019.43|2010.73|2020.06|2011.36|2018.94|2010.24|33
1626987610000|2021-07-22 21:00:10|2019.46|2010.76|2020.55|2011.85|2020.69|2011.99|2019.41|2010.71|25
1626987620000|2021-07-22 21:00:20|2020.56|2011.86|2020.19|2011.49|2020.56|2011.86|2020.04|2011.34|34
1626987630000|2021-07-22 21:00:30|2020.26|2011.56|2021.01|2012.31|2021.02|2012.32|2020.26|2011.56|26
1626987640000|2021-07-22 21:00:40|2021.39|2012.69|2021.96|2013.26|2021.96|2013.26|2021.39|2012.69|19
1626987650000|2021-07-22 21:00:50|2022.04|2013.34|2020.55|2011.85|2022.11|2013.41|2020.5|2011.8|33
1626987660000|2021-07-22 21:01:00|2020.5|2011.8|2021.48|2012.78|2021.48|2012.78|2020.36|2011.66|30
1626987670000|2021-07-22 21:01:10|2021.47|2012.77|2021.75|2013.05|2021.75|2013.05|2021.44|2012.74|15
1626987680000|2021-07-22 21:01:20|2021.74|2013.04|2021.56|2012.86|2021.83|2013.13|2021.53|2012.83|29
1626987690000|2021-07-22 21:01:30|2021.54|2012.84|2022.32|2013.62|2022.32|2013.62|2021.54|2012.84|30
1626987700000|2021-07-22 21:01:40|2022.39|2013.69|2022.62|2013.92|2022.7|2014|2022.36|2013.66|23
1626987710000|2021-07-22 21:01:50|2022.61|2013.91|2022.77|2014.07|2022.81|2014.11|2022.61|2013.91|25
1626987720000|2021-07-22 21:02:00|2022.79|2014.09|2022.92|2014.22|2022.92|2014.22|2022.74|2014.04|34
1626987730000|2021-07-22 21:02:10|2022.91|2014.21|2023.41|2014.71|2023.47|2014.77|2022.89|2014.19|27
1626987740000|2021-07-22 21:02:20|2023.39|2014.69|2023.55|2014.85|2023.55|2014.85|2023.39|2014.69|19
1626987750000|2021-07-22 21:02:30|2023.57|2014.87|2024.14|2015.44|2024.14|2015.44|2023.57|2014.87|18
1626987760000|2021-07-22 21:02:40|2024.17|2015.47|2024.12|2015.42|2024.18|2015.48|2024.02|2015.32|17
1626987770000|2021-07-22 21:02:50|2024.24|2015.54|2024.03|2015.33|2024.25|2015.55|2023.84|2015.14|25
1626987780000|2021-07-22 21:03:00|2023.99|2015.29|2024.18|2015.48|2024.18|2015.48|2023.99|2015.29|23
1626987790000|2021-07-22 21:03:10|2024.25|2015.55|2024.37|2015.67|2024.55|2015.85|2024.22|2015.52|26
1626987800000|2021-07-22 21:03:20|2024.42|2015.72|2024.21|2015.51|2024.42|2015.72|2024.12|2015.42|27
1626987810000|2021-07-22 21:03:30|2024.2|2015.5|2024.1|2015.4|2024.23|2015.53|2024.09|2015.39|26
1626987820000|2021-07-22 21:03:40|2024.12|2015.42|2024.12|2015.42|2024.18|2015.48|2024.09|2015.39|20
1626987830000|2021-07-22 21:03:50|2024.13|2015.43|2023.93|2015.23|2024.13|2015.43|2023.9|2015.2|21
1626987840000|2021-07-22 21:04:00|2023.95|2015.25|2023.75|2015.05|2023.96|2015.26|2023.72|2015.02|16
1626987850000|2021-07-22 21:04:10|2023.74|2015.04|2023.71|2015.01|2023.75|2015.05|2023.65|2014.95|17
1626987860000|2021-07-22 21:04:20|2023.7|2015|2023.71|2015.01|2023.73|2015.03|2023.65|2014.95|17
1626987870000|2021-07-22 21:04:30|2023.68|2014.98|2023.68|2014.98|2023.68|2014.98|2023.68|2014.98|1
1626987880000|2021-07-22 21:04:40|2023.72|2015.02|2024.37|2015.67|2024.41|2015.71|2023.72|2015.02|20
1626987890000|2021-07-22 21:04:50|2024.39|2015.69|2024.93|2016.23|2024.93|2016.23|2024.37|2015.67|24
1626987900000|2021-07-22 21:05:00|2025.1|2016.4|2025.11|2016.41|2025.43|2016.73|2025.02|2016.32|28
1626987910000|2021-07-22 21:05:10|2024.87|2016.17|2024.51|2015.81|2024.87|2016.17|2024.44|2015.74|34
1626987920000|2021-07-22 21:05:20|2024.53|2015.83|2024.33|2015.63|2024.88|2016.18|2024.33|2015.63|28
1626987930000|2021-07-22 21:05:30|2024.26|2015.56|2025.23|2016.53|2025.34|2016.64|2024.26|2015.56|21
1626987940000|2021-07-22 21:05:40|2025.13|2016.43|2023.67|2014.97|2025.13|2016.43|2023.61|2014.91|15
1626987950000|2021-07-22 21:05:50|2023.68|2014.98|2023.69|2014.99|2023.77|2015.07|2023.65|2014.95|7
1626987960000|2021-07-22 21:06:00|2023.71|2015.01|2023.7|2015|2024.27|2015.57|2023.68|2014.98|20
1626987970000|2021-07-22 21:06:10|2023.68|2014.98|2023.6|2014.9|2023.85|2015.15|2023.46|2014.76|27
1626987980000|2021-07-22 21:06:20|2023.63|2014.93|2023.69|2014.99|2023.69|2014.99|2023.58|2014.88|14
1626987990000|2021-07-22 21:06:30|2023.68|2014.98|2023.63|2014.93|2023.69|2014.99|2023.63|2014.93|7
1626988000000|2021-07-22 21:06:40|2023.7|2015|2023.86|2015.16|2023.95|2015.25|2022.87|2014.17|17
1626988010000|2021-07-22 21:06:50|2023.96|2015.26|2023.99|2015.29|2024.2|2015.5|2023.48|2014.78|23
1626988020000|2021-07-22 21:07:00|2023.97|2015.27|2024.05|2015.35|2024.5|2015.8|2023.78|2015.08|32
1626988030000|2021-07-22 21:07:10|2024.44|2015.74|2025.02|2016.32|2025.05|2016.35|2024.08|2015.38|27
1626988040000|2021-07-22 21:07:20|2025.03|2016.33|2024.75|2016.05|2025.03|2016.33|2024.75|2016.05|7
1626988050000|2021-07-22 21:07:30|2024.74|2016.04|2024.81|2016.11|2024.94|2016.24|2024.74|2016.04|24
1626988060000|2021-07-22 21:07:40|2024.86|2016.16|2024.6|2015.9|2024.86|2016.16|2024.6|2015.9|31
1626988070000|2021-07-22 21:07:50|2024.61|2015.91|2023.85|2015.15|2024.61|2015.91|2023.74|2015.04|34
1626988080000|2021-07-22 21:08:00|2023.8|2015.1|2023.48|2014.78|2024.05|2015.35|2023.22|2014.52|29
1626988090000|2021-07-22 21:08:10|2023.39|2014.69|2023.28|2014.58|2023.48|2014.78|2022.86|2014.16|18
1626988100000|2021-07-22 21:08:20|2023.21|2014.51|2022.59|2013.89|2023.28|2014.58|2022.59|2013.89|12
1626988110000|2021-07-22 21:08:30|2022.63|2013.93|2023.39|2014.69|2023.39|2014.69|2022.63|2013.93|16
1626988120000|2021-07-22 21:08:40|2023.42|2014.72|2023.54|2014.84|2023.7|2015|2023.39|2014.69|32
1626988130000|2021-07-22 21:08:50|2023.55|2014.85|2023.74|2015.04|2023.93|2015.23|2023.55|2014.85|24
1626988140000|2021-07-22 21:09:00|2023.75|2015.05|2023.88|2015.18|2023.9|2015.2|2023.75|2015.05|16
1626988150000|2021-07-22 21:09:10|2023.93|2015.23|2023.93|2015.23|2023.93|2015.23|2023.93|2015.23|1
1626988160000|2021-07-22 21:09:20|2023.92|2015.22|2023.95|2015.25|2023.95|2015.25|2023.91|2015.21|4
1626988170000|2021-07-22 21:09:30|2023.94|2015.24|2023.92|2015.22|2023.94|2015.24|2023.92|2015.22|3
1626988180000|2021-07-22 21:09:40|2023.91|2015.21|2023.93|2015.23|2023.96|2015.26|2023.91|2015.21|6
1626988190000|2021-07-22 21:09:50|2023.89|2015.19|2023.89|2015.19|2023.89|2015.19|2023.89|2015.19|1
1626988200000|2021-07-22 21:10:00|2023.93|2015.23|2023.9|2015.2|2023.95|2015.25|2023.9|2015.2|3
1626988210000|2021-07-22 21:10:10|2023.86|2015.16|2023.88|2015.18|2023.9|2015.2|2023.85|2015.15|6
1626988220000|2021-07-22 21:10:20|2023.87|2015.17|2023.9|2015.2|2023.92|2015.22|2023.87|2015.17|6
1626988230000|2021-07-22 21:10:30|2023.88|2015.18|2023.68|2014.98|2023.93|2015.23|2023.68|2014.98|17
1626988240000|2021-07-22 21:10:40|2023.54|2014.84|2023.33|2014.63|2023.54|2014.84|2023.23|2014.53|13
1626988250000|2021-07-22 21:10:50|2023.35|2014.65|2023.34|2014.64|2023.37|2014.67|2023.33|2014.63|15
1626988260000|2021-07-22 21:11:00|2023.37|2014.67|2023.35|2014.65|2023.4|2014.7|2023.28|2014.58|7
1626988270000|2021-07-22 21:11:10|2023.4|2014.7|2023.18|2014.48|2023.4|2014.7|2023.16|2014.46|7
1626988280000|2021-07-22 21:11:20|2023.25|2014.55|2023.09|2014.39|2023.25|2014.55|2023.07|2014.37|20
1626988290000|2021-07-22 21:11:30|2023.13|2014.43|2022.37|2013.67|2023.13|2014.43|2022.37|2013.67|14
1626988300000|2021-07-22 21:11:40|2022.38|2013.68|2022.46|2013.76|2022.48|2013.78|2022.38|2013.68|8
1626988310000|2021-07-22 21:11:50|2022.44|2013.74|2022.23|2013.53|2022.46|2013.76|2022.23|2013.53|7
1626988320000|2021-07-22 21:12:00|2022.15|2013.45|2021.86|2013.16|2022.15|2013.45|2021.86|2013.16|3
1626988330000|2021-07-22 21:12:10|2021.85|2013.15|2021.91|2013.21|2021.97|2013.27|2021.85|2013.15|5
1626988340000|2021-07-22 21:12:20|2021.84|2013.14|2021.76|2013.06|2021.87|2013.17|2021.76|2013.06|4
1626988350000|2021-07-22 21:12:30|2021.69|2012.99|2021.3|2012.6|2021.69|2012.99|2021.3|2012.6|5
1626988360000|2021-07-22 21:12:40|2021.31|2012.61|2021.43|2012.73|2021.43|2012.73|2021.29|2012.59|4
1626988370000|2021-07-22 21:12:50|2021.3|2012.6|2023.19|2014.49|2023.26|2014.56|2021.3|2012.6|16
1626988380000|2021-07-22 21:13:00|2023.28|2014.58|2023.27|2014.57|2023.52|2014.82|2023.27|2014.57|25
1626988390000|2021-07-22 21:13:10|2023.28|2014.58|2023.5|2014.8|2023.5|2014.8|2023.27|2014.57|21
1626988400000|2021-07-22 21:13:20|2023.49|2014.79|2023.55|2014.85|2023.64|2014.94|2023.29|2014.59|26
1626988410000|2021-07-22 21:13:30|2023.63|2014.93|2023.61|2014.91|2023.64|2014.94|2023.5|2014.8|29
1626988420000|2021-07-22 21:13:40|2023.59|2014.89|2023.6|2014.9|2023.6|2014.9|2023.58|2014.88|7
1626988430000|2021-07-22 21:13:50|2023.67|2014.97|2024.11|2015.41|2024.18|2015.48|2023.67|2014.97|15
1626988440000|2021-07-22 21:14:00|2024.16|2015.46|2023.93|2015.23|2024.16|2015.46|2023.9|2015.2|17
1626988450000|2021-07-22 21:14:10|2023.9|2015.2|2023.74|2015.04|2024|2015.3|2023.73|2015.03|29
1626988460000|2021-07-22 21:14:20|2023.79|2015.09|2023.86|2015.16|2023.9|2015.2|2023.76|2015.06|21
1626988470000|2021-07-22 21:14:30|2023.87|2015.17|2023.68|2014.98|2023.87|2015.17|2023.68|2014.98|15
1626988480000|2021-07-22 21:14:40|2023.69|2014.99|2023.97|2015.27|2023.99|2015.29|2023.69|2014.99|21
1626988490000|2021-07-22 21:14:50|2023.96|2015.26|2024|2015.3|2024.01|2015.31|2023.95|2015.25|16
1626988500000|2021-07-22 21:15:00|2024.01|2015.31|2024.05|2015.35|2024.11|2015.41|2023.93|2015.23|22
1626988510000|2021-07-22 21:15:10|2024.1|2015.4|2024.71|2016.01|2024.77|2016.07|2024.08|2015.38|16
1626988520000|2021-07-22 21:15:20|2024.81|2016.11|2024.65|2015.95|2024.89|2016.19|2024.57|2015.87|25
1626988530000|2021-07-22 21:15:30|2024.67|2015.97|2024.7|2016|2024.77|2016.07|2024.63|2015.93|9
1626988540000|2021-07-22 21:15:40|2024.65|2015.95|2024.47|2015.77|2024.65|2015.95|2024.45|2015.75|11
1626988550000|2021-07-22 21:15:50|2024.4|2015.7|2024.42|2015.72|2024.48|2015.78|2024.35|2015.65|23
1626988560000|2021-07-22 21:16:00|2024.41|2015.71|2024.61|2015.91|2024.62|2015.92|2024.4|2015.7|22
1626988570000|2021-07-22 21:16:10|2024.62|2015.92|2024.91|2016.21|2024.95|2016.25|2024.61|2015.91|22
1626988580000|2021-07-22 21:16:20|2024.9|2016.2|2026.32|2017.62|2026.34|2017.64|2024.9|2016.2|20
1626988590000|2021-07-22 21:16:30|2026.33|2017.63|2026.35|2017.65|2026.35|2017.65|2026.33|2017.63|2
1626988600000|2021-07-22 21:16:40|2026.39|2017.69|2026.39|2017.69|2026.39|2017.69|2026.39|2017.69|1
1626988610000|2021-07-22 21:16:50|2026.4|2017.7|2026.75|2018.05|2026.75|2018.05|2026.4|2017.7|8
1626988620000|2021-07-22 21:17:00|2026.7|2018|2026.57|2017.87|2026.76|2018.06|2026.57|2017.87|9
1626988630000|2021-07-22 21:17:10|2026.56|2017.86|2025.71|2017.01|2026.58|2017.88|2025.24|2016.54|12
1626988640000|2021-07-22 21:17:20|2025.73|2017.03|2025.44|2016.74|2025.88|2017.18|2025.35|2016.65|23
1626988650000|2021-07-22 21:17:30|2025.4|2016.7|2025.73|2017.03|2025.8|2017.1|2025.33|2016.63|26
1626988660000|2021-07-22 21:17:40|2025.72|2017.02|2025.5|2016.8|2025.82|2017.12|2025.46|2016.76|30
1626988670000|2021-07-22 21:17:50|2025.48|2016.78|2025.64|2016.94|2025.67|2016.97|2025.48|2016.78|24
1626988680000|2021-07-22 21:18:00|2025.65|2016.95|2024.58|2015.88|2025.65|2016.95|2024.52|2015.82|24
1626988690000|2021-07-22 21:18:10|2024.59|2015.89|2024.64|2015.94|2024.74|2016.04|2024.33|2015.63|24
1626988700000|2021-07-22 21:18:20|2024.63|2015.93|2024.64|2015.94|2024.65|2015.95|2024.59|2015.89|15
1626988710000|2021-07-22 21:18:30|2024.65|2015.95|2024.51|2015.81|2024.66|2015.96|2024.51|2015.81|13
1626988720000|2021-07-22 21:18:40|2024.53|2015.83|2024.5|2015.8|2024.54|2015.84|2024.49|2015.79|19
1626988730000|2021-07-22 21:18:50|2024.51|2015.81|2024.46|2015.76|2024.54|2015.84|2024.36|2015.66|21
1626988740000|2021-07-22 21:19:00|2024.36|2015.66|2024.4|2015.7|2024.48|2015.78|2024.28|2015.58|18
1626988750000|2021-07-22 21:19:10|2024.39|2015.69|2024.44|2015.74|2024.53|2015.83|2024.3|2015.6|30
1626988760000|2021-07-22 21:19:20|2024.45|2015.75|2024.54|2015.84|2024.55|2015.85|2024.42|2015.72|24
1626988770000|2021-07-22 21:19:30|2024.51|2015.81|2025.66|2016.96|2025.71|2017.01|2024.46|2015.76|33
1626988780000|2021-07-22 21:19:40|2025.71|2017.01|2025.65|2016.95|2025.72|2017.02|2025.64|2016.94|16
1626988790000|2021-07-22 21:19:50|2025.68|2016.98|2025.75|2017.05|2025.76|2017.06|2025.68|2016.98|17
1626988800000|2021-07-22 21:20:00|2025.78|2017.08|2025.94|2017.24|2025.95|2017.25|2025.78|2017.08|10
1626988810000|2021-07-22 21:20:10|2025.95|2017.25|2025.92|2017.22|2025.99|2017.29|2025.91|2017.21|23
1626988820000|2021-07-22 21:20:20|2025.9|2017.2|2024.88|2016.18|2025.9|2017.2|2024.81|2016.11|19
1626988830000|2021-07-22 21:20:30|2024.91|2016.21|2024.94|2016.24|2024.95|2016.25|2024.91|2016.21|7
1626988840000|2021-07-22 21:20:40|2024.93|2016.23|2024.98|2016.28|2024.98|2016.28|2024.93|2016.23|10
1626988850000|2021-07-22 21:20:50|2024.97|2016.27|2024.72|2016.02|2024.98|2016.28|2024.71|2016.01|13
1626988860000|2021-07-22 21:21:00|2024.71|2016.01|2024.81|2016.11|2024.82|2016.12|2024.7|2016|9
1626988870000|2021-07-22 21:21:10|2024.8|2016.1|2024.82|2016.12|2024.82|2016.12|2024.78|2016.08|9
1626988880000|2021-07-22 21:21:20|2024.79|2016.09|2024.93|2016.23|2025.14|2016.44|2024.77|2016.07|26
1626988890000|2021-07-22 21:21:30|2024.94|2016.24|2025.07|2016.37|2025.17|2016.47|2024.94|2016.24|24
1626988900000|2021-07-22 21:21:40|2025.05|2016.35|2025.07|2016.37|2025.09|2016.39|2025.01|2016.31|15
1626988910000|2021-07-22 21:21:50|2025.15|2016.45|2025.29|2016.59|2025.43|2016.73|2025.15|2016.45|25
1626988920000|2021-07-22 21:22:00|2025.31|2016.61|2025.18|2016.48|2025.36|2016.66|2025.18|2016.48|8
1626988930000|2021-07-22 21:22:10|2025.11|2016.41|2025.15|2016.45|2025.21|2016.51|2025.08|2016.38|18
1626988940000|2021-07-22 21:22:20|2025.12|2016.42|2025.17|2016.47|2025.2|2016.5|2025.09|2016.39|19
1626988950000|2021-07-22 21:22:30|2025.18|2016.48|2025.07|2016.37|2025.18|2016.48|2025.06|2016.36|16
1626988960000|2021-07-22 21:22:40|2025.05|2016.35|2024.19|2015.49|2025.05|2016.35|2024.07|2015.37|17
1626988970000|2021-07-22 21:22:50|2024.33|2015.63|2023.76|2015.06|2024.48|2015.78|2023.59|2014.89|13
1626988980000|2021-07-22 21:23:00|2023.79|2015.09|2023.43|2014.73|2024.23|2015.53|2023.43|2014.73|22
1626988990000|2021-07-22 21:23:10|2023.89|2015.19|2023.55|2014.85|2023.91|2015.21|2023.43|2014.73|7
1626989000000|2021-07-22 21:23:20|2024|2015.3|2023.87|2015.17|2024|2015.3|2023.36|2014.66|28
1626989010000|2021-07-22 21:23:30|2023.48|2014.78|2023.32|2014.62|2023.87|2015.17|2023.32|2014.62|16
1626989020000|2021-07-22 21:23:40|2023.81|2015.11|2022.99|2014.29|2023.89|2015.19|2022.99|2014.29|15
1626989030000|2021-07-22 21:23:50|2023.37|2014.67|2023.71|2015.01|2023.74|2015.04|2022.95|2014.25|34
1626989040000|2021-07-22 21:24:00|2023.7|2015|2023.04|2014.34|2023.8|2015.1|2022.69|2013.99|21
1626989050000|2021-07-22 21:24:10|2023.07|2014.37|2023.08|2014.38|2023.27|2014.57|2022.61|2013.91|23
1626989060000|2021-07-22 21:24:20|2023.2|2014.5|2024|2015.3|2024.2|2015.5|2022.56|2013.86|26
1626989070000|2021-07-22 21:24:30|2024.04|2015.34|2023.66|2014.96|2024.22|2015.52|2023.65|2014.95|32
1626989080000|2021-07-22 21:24:40|2023.74|2015.04|2023.76|2015.06|2024.05|2015.35|2023.63|2014.93|28
1626989090000|2021-07-22 21:24:50|2023.74|2015.04|2023.87|2015.17|2023.87|2015.17|2023.63|2014.93|20
1626989100000|2021-07-22 21:25:00|2023.75|2015.05|2023.89|2015.19|2023.95|2015.25|2023.75|2015.05|12
1626989110000|2021-07-22 21:25:10|2024|2015.3|2022.98|2014.28|2024|2015.3|2022.95|2014.25|11
1626989120000|2021-07-22 21:25:20|2022.95|2014.25|2022.78|2014.08|2022.95|2014.25|2022.78|2014.08|12
1626989140000|2021-07-22 21:25:40|2022.71|2014.01|2022.78|2014.08|2022.78|2014.08|2022.59|2013.89|5
1626989150000|2021-07-22 21:25:50|2022.81|2014.11|2023.05|2014.35|2023.05|2014.35|2022.81|2014.11|11
1626989160000|2021-07-22 21:26:00|2023.04|2014.34|2023.03|2014.33|2023.08|2014.38|2023.01|2014.31|14
1626989170000|2021-07-22 21:26:10|2023.02|2014.32|2022.95|2014.25|2023.02|2014.32|2022.95|2014.25|7
1626989180000|2021-07-22 21:26:20|2022.83|2014.13|2022.86|2014.16|2022.86|2014.16|2022.79|2014.09|7
1626989190000|2021-07-22 21:26:30|2022.85|2014.15|2022.89|2014.19|2022.9|2014.2|2022.85|2014.15|12
1626989200000|2021-07-22 21:26:40|2022.9|2014.2|2023.06|2014.36|2023.14|2014.44|2022.88|2014.18|15
1626989210000|2021-07-22 21:26:50|2023.05|2014.35|2022.96|2014.26|2023.05|2014.35|2022.96|2014.26|2
1626989220000|2021-07-22 21:27:00|2022.88|2014.18|2022.74|2014.04|2022.88|2014.18|2022.74|2014.04|6
1626989230000|2021-07-22 21:27:10|2022.75|2014.05|2022.78|2014.08|2022.78|2014.08|2022.74|2014.04|9
1626989240000|2021-07-22 21:27:20|2022.81|2014.11|2023.4|2014.7|2023.41|2014.71|2022.77|2014.07|23
1626989250000|2021-07-22 21:27:30|2023.41|2014.71|2023.87|2015.17|2023.87|2015.17|2023.38|2014.68|30
1626989260000|2021-07-22 21:27:40|2023.86|2015.16|2023.83|2015.13|2023.88|2015.18|2023.82|2015.12|21
1626989270000|2021-07-22 21:27:50|2023.85|2015.15|2023.91|2015.21|2023.91|2015.21|2023.8|2015.1|14
1626989280000|2021-07-22 21:28:00|2023.97|2015.27|2023.9|2015.2|2023.97|2015.27|2023.81|2015.11|24
1626989290000|2021-07-22 21:28:10|2023.91|2015.21|2023.87|2015.17|2023.91|2015.21|2023.85|2015.15|14
1626989300000|2021-07-22 21:28:20|2023.88|2015.18|2024.05|2015.35|2024.05|2015.35|2023.86|2015.16|13
1626989310000|2021-07-22 21:28:30|2023.92|2015.22|2023.94|2015.24|2023.95|2015.25|2023.92|2015.22|6
1626989320000|2021-07-22 21:28:40|2023.93|2015.23|2023.97|2015.27|2023.97|2015.27|2023.93|2015.23|14
1626989330000|2021-07-22 21:28:50|2023.96|2015.26|2023.97|2015.27|2023.97|2015.27|2023.95|2015.25|5
1626989340000|2021-07-22 21:29:00|2024.01|2015.31|2024.2|2015.5|2024.23|2015.53|2024.01|2015.31|4
1626989350000|2021-07-22 21:29:10|2024.17|2015.47|2023.98|2015.28|2024.5|2015.8|2023.95|2015.25|18
1626989360000|2021-07-22 21:29:20|2023.99|2015.29|2023.87|2015.17|2024.08|2015.38|2023.72|2015.02|31
1626989370000|2021-07-22 21:29:30|2023.86|2015.16|2023.22|2014.52|2023.86|2015.16|2023.15|2014.45|24
1626989380000|2021-07-22 21:29:40|2023.15|2014.45|2023.15|2014.45|2023.25|2014.55|2023.14|2014.44|16
1626989390000|2021-07-22 21:29:50|2023.14|2014.44|2022.81|2014.11|2023.17|2014.47|2022.8|2014.1|20
1626989400000|2021-07-22 21:30:00|2022.83|2014.13|2022.83|2014.13|2022.87|2014.17|2022.58|2013.88|21
1626989410000|2021-07-22 21:30:10|2023.01|2014.31|2023.36|2014.66|2024.03|2015.33|2023.01|2014.31|33
1626989420000|2021-07-22 21:30:20|2023.42|2014.72|2023.86|2015.16|2024.06|2015.36|2023.42|2014.72|29
1626989430000|2021-07-22 21:30:30|2023.79|2015.09|2023.83|2015.13|2023.87|2015.17|2023.69|2014.99|20
1626989440000|2021-07-22 21:30:40|2023.82|2015.12|2023.94|2015.24|2023.99|2015.29|2023.82|2015.12|27
1626989450000|2021-07-22 21:30:50|2023.92|2015.22|2023.94|2015.24|2024|2015.3|2023.88|2015.18|16
1626989460000|2021-07-22 21:31:00|2023.93|2015.23|2023.93|2015.23|2024|2015.3|2023.86|2015.16|15
1626989470000|2021-07-22 21:31:10|2023.96|2015.26|2023.88|2015.18|2023.96|2015.26|2023.88|2015.18|18
1626989480000|2021-07-22 21:31:20|2023.84|2015.14|2023.94|2015.24|2024.02|2015.32|2023.84|2015.14|13
1626989490000|2021-07-22 21:31:30|2023.93|2015.23|2023.96|2015.26|2023.98|2015.28|2023.87|2015.17|18
1626989500000|2021-07-22 21:31:40|2023.98|2015.28|2024.34|2015.64|2024.41|2015.71|2023.83|2015.13|18
1626989510000|2021-07-22 21:31:50|2024.37|2015.67|2024.26|2015.56|2024.59|2015.89|2024.19|2015.49|20
1626989520000|2021-07-22 21:32:00|2024.48|2015.78|2024.47|2015.77|2024.6|2015.9|2024.15|2015.45|16
1626989530000|2021-07-22 21:32:10|2024.48|2015.78|2024.48|2015.78|2024.58|2015.88|2024.13|2015.43|20
1626989540000|2021-07-22 21:32:20|2024.55|2015.85|2024.44|2015.74|2024.6|2015.9|2024.09|2015.39|23
1626989550000|2021-07-22 21:32:30|2024.52|2015.82|2024.2|2015.5|2024.75|2016.05|2024.18|2015.48|25
1626989560000|2021-07-22 21:32:40|2024.48|2015.78|2024.99|2016.29|2024.99|2016.29|2024.17|2015.47|24
1626989570000|2021-07-22 21:32:50|2024.33|2015.63|2025|2016.3|2025|2016.3|2024.33|2015.63|14
1626989580000|2021-07-22 21:33:00|2024.94|2016.24|2024.2|2015.5|2025|2016.3|2024.1|2015.4|23
1626989590000|2021-07-22 21:33:10|2024.48|2015.78|2024.49|2015.79|2024.5|2015.8|2023.92|2015.22|17
1626989600000|2021-07-22 21:33:20|2024.37|2015.67|2024.47|2015.77|2024.47|2015.77|2024.37|2015.67|3
1626989610000|2021-07-22 21:33:30|2024.46|2015.76|2023.97|2015.27|2024.47|2015.77|2023.95|2015.25|12
1626989620000|2021-07-22 21:33:40|2023.98|2015.28|2023.97|2015.27|2023.98|2015.28|2023.95|2015.25|13
1626989630000|2021-07-22 21:33:50|2024.09|2015.39|2024.08|2015.38|2024.11|2015.41|2023.98|2015.28|10
1626989640000|2021-07-22 21:34:00|2024.09|2015.39|2024.09|2015.39|2024.09|2015.39|2024.07|2015.37|7
1626989650000|2021-07-22 21:34:10|2024.08|2015.38|2024.27|2015.57|2024.29|2015.59|2024.05|2015.35|14
1626989660000|2021-07-22 21:34:20|2024.39|2015.69|2024.45|2015.75|2024.48|2015.78|2024.25|2015.55|22
1626989670000|2021-07-22 21:34:30|2024.48|2015.78|2024.61|2015.91|2024.61|2015.91|2024.45|2015.75|14
1626989680000|2021-07-22 21:34:40|2024.58|2015.88|2024.45|2015.75|2024.6|2015.9|2024.45|2015.75|10
1626989690000|2021-07-22 21:34:50|2024.44|2015.74|2024.3|2015.6|2024.44|2015.74|2024.16|2015.46|15
1626989700000|2021-07-22 21:35:00|2024.21|2015.51|2024.21|2015.51|2024.22|2015.52|2024.19|2015.49|16
1626989710000|2021-07-22 21:35:10|2024.2|2015.5|2024.2|2015.5|2024.23|2015.53|2024.17|2015.47|21
1626989720000|2021-07-22 21:35:20|2024.19|2015.49|2024.25|2015.55|2024.25|2015.55|2024.11|2015.41|19
1626989730000|2021-07-22 21:35:30|2024.24|2015.54|2024.04|2015.34|2024.25|2015.55|2024.03|2015.33|15
1626989740000|2021-07-22 21:35:40|2024.05|2015.35|2024.16|2015.46|2024.31|2015.61|2024.05|2015.35|18
1626989750000|2021-07-22 21:35:50|2024.29|2015.59|2024.12|2015.42|2024.31|2015.61|2024.08|2015.38|23
1626989760000|2021-07-22 21:36:00|2024.13|2015.43|2024.09|2015.39|2024.27|2015.57|2024.08|2015.38|12
1626989770000|2021-07-22 21:36:10|2024.28|2015.58|2024.23|2015.53|2024.35|2015.65|2024.01|2015.31|16
1626989780000|2021-07-22 21:36:20|2024.24|2015.54|2024.34|2015.64|2024.34|2015.64|2024.14|2015.44|8
1626989790000|2021-07-22 21:36:30|2024.35|2015.65|2024.44|2015.74|2024.46|2015.76|2024.35|2015.65|13
1626989800000|2021-07-22 21:36:40|2024.45|2015.75|2024.45|2015.75|2024.47|2015.77|2024.43|2015.73|18
1626989810000|2021-07-22 21:36:50|2024.44|2015.74|2024.29|2015.59|2024.5|2015.8|2024.29|2015.59|21
1626989820000|2021-07-22 21:37:00|2024.3|2015.6|2024.39|2015.69|2024.39|2015.69|2024.24|2015.54|19
1626989830000|2021-07-22 21:37:10|2024.38|2015.68|2024.38|2015.68|2024.38|2015.68|2024.34|2015.64|8
1626989840000|2021-07-22 21:37:20|2024.36|2015.66|2024.38|2015.68|2024.38|2015.68|2024.25|2015.55|18
1626989850000|2021-07-22 21:37:30|2024.33|2015.63|2024.27|2015.57|2024.37|2015.67|2024.26|2015.56|20
1626989860000|2021-07-22 21:37:40|2024.28|2015.58|2024.13|2015.43|2024.28|2015.58|2024.01|2015.31|13
1626989870000|2021-07-22 21:37:50|2024.25|2015.55|2024.24|2015.54|2024.26|2015.56|2024.01|2015.31|23
1626989880000|2021-07-22 21:38:00|2024.27|2015.57|2024.29|2015.59|2024.31|2015.61|2024.18|2015.48|22
1626989890000|2021-07-22 21:38:10|2024.3|2015.6|2024.24|2015.54|2024.34|2015.64|2024.2|2015.5|27
1626989900000|2021-07-22 21:38:20|2024.23|2015.53|2024.15|2015.45|2024.34|2015.64|2024.11|2015.41|12
1626989910000|2021-07-22 21:38:30|2024.14|2015.44|2024.17|2015.47|2024.17|2015.47|2024.14|2015.44|6
1626989920000|2021-07-22 21:38:40|2024.24|2015.54|2024.47|2015.77|2024.59|2015.89|2024.24|2015.54|21
1626989930000|2021-07-22 21:38:50|2024.46|2015.76|2024.51|2015.81|2024.71|2016.01|2024.46|2015.76|24
1626989940000|2021-07-22 21:39:00|2024.52|2015.82|2024.71|2016.01|2024.71|2016.01|2024.51|2015.81|17
1626989950000|2021-07-22 21:39:10|2024.79|2016.09|2024.78|2016.08|2024.79|2016.09|2024.67|2015.97|22
1626989960000|2021-07-22 21:39:20|2024.74|2016.04|2024.72|2016.02|2024.87|2016.17|2024.72|2016.02|18
1626989970000|2021-07-22 21:39:30|2024.77|2016.07|2024.72|2016.02|2024.82|2016.12|2024.72|2016.02|14
1626989980000|2021-07-22 21:39:40|2024.79|2016.09|2024.8|2016.1|2024.83|2016.13|2024.64|2015.94|15
1626989990000|2021-07-22 21:39:50|2024.81|2016.11|2024.83|2016.13|2024.87|2016.17|2024.63|2015.93|19
1626990000000|2021-07-22 21:40:00|2024.86|2016.16|2024.79|2016.09|2024.96|2016.26|2024.79|2016.09|16
1626990010000|2021-07-22 21:40:10|2024.94|2016.24|2024.79|2016.09|2024.94|2016.24|2024.79|2016.09|14
1626990020000|2021-07-22 21:40:20|2024.8|2016.1|2025.41|2016.71|2025.41|2016.71|2024.79|2016.09|27
1626990030000|2021-07-22 21:40:30|2025.52|2016.82|2025.65|2016.95|2025.65|2016.95|2025.47|2016.77|13
1626990040000|2021-07-22 21:40:40|2025.62|2016.92|2025.66|2016.96|2025.67|2016.97|2025.61|2016.91|9
1626990050000|2021-07-22 21:40:50|2025.67|2016.97|2026.26|2017.56|2026.34|2017.64|2025.67|2016.97|26
1626990060000|2021-07-22 21:41:00|2026.27|2017.57|2028.11|2019.41|2028.85|2020.15|2026.05|2017.35|38
1626990070000|2021-07-22 21:41:10|2028.09|2019.39|2028.65|2019.95|2028.79|2020.09|2028.09|2019.39|28
1626990080000|2021-07-22 21:41:20|2028.53|2019.83|2028.56|2019.86|2028.85|2020.15|2027.93|2019.23|35
1626990090000|2021-07-22 21:41:30|2028.62|2019.92|2028.61|2019.91|2028.9|2020.2|2028.17|2019.47|25
1626990100000|2021-07-22 21:41:40|2028.78|2020.08|2028.79|2020.09|2028.85|2020.15|2028.69|2019.99|7
1626990110000|2021-07-22 21:41:50|2028.8|2020.1|2028.71|2020.01|2028.83|2020.13|2028.57|2019.87|10
1626990120000|2021-07-22 21:42:00|2028.6|2019.9|2028.56|2019.86|2028.73|2020.03|2028.49|2019.79|9
1626990130000|2021-07-22 21:42:10|2028.48|2019.78|2028.33|2019.63|2028.57|2019.87|2028.06|2019.36|13
1626990140000|2021-07-22 21:42:20|2028.32|2019.62|2028.17|2019.47|2028.32|2019.62|2028.17|2019.47|4
1626990150000|2021-07-22 21:42:30|2028.31|2019.61|2028.53|2019.83|2028.53|2019.83|2028.31|2019.61|17
1626990160000|2021-07-22 21:42:40|2028.51|2019.81|2028.51|2019.81|2028.53|2019.83|2028.5|2019.8|16
1626990170000|2021-07-22 21:42:50|2028.53|2019.83|2028.48|2019.78|2028.53|2019.83|2028.48|2019.78|14
1626990180000|2021-07-22 21:43:00|2028.53|2019.83|2027.04|2018.34|2028.53|2019.83|2026.8|2018.1|30
1626990190000|2021-07-22 21:43:10|2026.97|2018.27|2025.19|2016.49|2026.97|2018.27|2025.19|2016.49|21
1626990200000|2021-07-22 21:43:20|2025.11|2016.41|2025.15|2016.45|2025.71|2017.01|2024.83|2016.13|21
1626990210000|2021-07-22 21:43:30|2025.09|2016.39|2026.48|2017.78|2026.48|2017.78|2024.66|2015.96|36
1626990220000|2021-07-22 21:43:40|2026.34|2017.64|2025.47|2016.77|2026.5|2017.8|2025.46|2016.76|35
1626990230000|2021-07-22 21:43:50|2025.43|2016.73|2028.66|2019.96|2028.66|2019.96|2025.43|2016.73|35
1626990240000|2021-07-22 21:44:00|2028.68|2019.98|2029.37|2020.67|2029.62|2020.92|2028.49|2019.79|37
1626990250000|2021-07-22 21:44:10|2029.65|2020.95|2029.73|2021.03|2029.85|2021.15|2029.54|2020.84|32
1626990260000|2021-07-22 21:44:20|2029.75|2021.05|2031.91|2023.21|2032.04|2023.34|2029.75|2021.05|35
1626990270000|2021-07-22 21:44:30|2031.99|2023.29|2032.47|2023.77|2032.47|2023.77|2031.85|2023.15|34
1626990280000|2021-07-22 21:44:40|2032.5|2023.8|2032.28|2023.58|2032.73|2024.03|2031.74|2023.04|33
1626990290000|2021-07-22 21:44:50|2032.15|2023.45|2030.7|2022|2032.15|2023.45|2030.7|2022|27
1626990300000|2021-07-22 21:45:00|2030.73|2022.03|2032.46|2023.76|2032.72|2024.02|2030.73|2022.03|38
1626990310000|2021-07-22 21:45:10|2032.49|2023.79|2030.8|2022.1|2032.75|2024.05|2030.8|2022.1|34
1626990320000|2021-07-22 21:45:20|2030.97|2022.27|2029.62|2020.92|2031.39|2022.69|2029.41|2020.71|37
1626990330000|2021-07-22 21:45:30|2029.66|2020.96|2028.61|2019.91|2029.66|2020.96|2028.61|2019.91|35
1626990340000|2021-07-22 21:45:40|2028.48|2019.78|2027.39|2018.69|2028.54|2019.84|2027.32|2018.62|34
1626990350000|2021-07-22 21:45:50|2027.46|2018.76|2028.55|2019.85|2028.79|2020.09|2027.32|2018.62|39
1626990360000|2021-07-22 21:46:00|2028.72|2020.02|2027.15|2018.45|2029.88|2021.18|2026.94|2018.24|37
1626990370000|2021-07-22 21:46:10|2027.19|2018.49|2026.37|2017.67|2027.19|2018.49|2026.22|2017.52|32
1626990380000|2021-07-22 21:46:20|2026.29|2017.59|2027.25|2018.55|2027.27|2018.57|2026.25|2017.55|25
1626990390000|2021-07-22 21:46:30|2027.28|2018.58|2027.79|2019.09|2027.8|2019.1|2027.07|2018.37|25
1626990400000|2021-07-22 21:46:40|2027.77|2019.07|2027.77|2019.07|2027.85|2019.15|2027.75|2019.05|23
1626990410000|2021-07-22 21:46:50|2027.53|2018.83|2026.72|2018.02|2027.53|2018.83|2026.33|2017.63|26
1626990420000|2021-07-22 21:47:00|2026.77|2018.07|2027.61|2018.91|2027.64|2018.94|2026.52|2017.82|32
1626990430000|2021-07-22 21:47:10|2027.64|2018.94|2027.05|2018.35|2027.8|2019.1|2027.05|2018.35|38
1626990440000|2021-07-22 21:47:20|2027.1|2018.4|2027.33|2018.63|2027.79|2019.09|2026.66|2017.96|35
1626990450000|2021-07-22 21:47:30|2027.22|2018.52|2026.22|2017.52|2027.22|2018.52|2026.16|2017.46|38
1626990460000|2021-07-22 21:47:40|2026.25|2017.55|2026.62|2017.92|2026.62|2017.92|2025.46|2016.76|30
1626990470000|2021-07-22 21:47:50|2026.71|2018.01|2027.24|2018.54|2027.27|2018.57|2026.63|2017.93|23
1626990480000|2021-07-22 21:48:00|2027.13|2018.43|2026.2|2017.5|2027.22|2018.52|2025.92|2017.22|29
1626990490000|2021-07-22 21:48:10|2026.38|2017.68|2025.55|2016.85|2026.45|2017.75|2025.51|2016.81|30
1626990500000|2021-07-22 21:48:20|2025.53|2016.83|2025.65|2016.95|2025.65|2016.95|2025.52|2016.82|25
1626990510000|2021-07-22 21:48:30|2025.63|2016.93|2026.21|2017.51|2026.68|2017.98|2025.63|2016.93|27
1626990520000|2021-07-22 21:48:40|2026.22|2017.52|2025.54|2016.84|2026.27|2017.57|2025.54|2016.84|28
1626990530000|2021-07-22 21:48:50|2025.55|2016.85|2023.47|2014.77|2025.55|2016.85|2023.47|2014.77|33
1626990540000|2021-07-22 21:49:00|2023.81|2015.11|2024.89|2016.19|2024.89|2016.19|2023.81|2015.11|28
1626990550000|2021-07-22 21:49:10|2024.87|2016.17|2025.78|2017.08|2025.83|2017.13|2024.87|2016.17|31
1626990560000|2021-07-22 21:49:20|2025.77|2017.07|2024.01|2015.31|2025.83|2017.13|2024.01|2015.31|31
1626990570000|2021-07-22 21:49:30|2023.91|2015.21|2024.16|2015.46|2024.36|2015.66|2023.47|2014.77|31
1626990580000|2021-07-22 21:49:40|2024.15|2015.45|2022.46|2013.76|2024.26|2015.56|2022.46|2013.76|23
1626990590000|2021-07-22 21:49:50|2022.99|2014.29|2024.87|2016.17|2024.87|2016.17|2022.43|2013.73|31
1626990600000|2021-07-22 21:50:00|2024.98|2016.28|2025.62|2016.92|2025.9|2017.2|2024.87|2016.17|37
1626990610000|2021-07-22 21:50:10|2025.61|2016.91|2025.68|2016.98|2025.82|2017.12|2025.33|2016.63|38
1626990620000|2021-07-22 21:50:20|2025.72|2017.02|2025.92|2017.22|2026.18|2017.48|2025.53|2016.83|31
1626990630000|2021-07-22 21:50:30|2025.94|2017.24|2027.08|2018.38|2027.08|2018.38|2025.66|2016.96|34
1626990640000|2021-07-22 21:50:40|2027.09|2018.39|2026.87|2018.17|2027.18|2018.48|2026.76|2018.06|29
1626990650000|2021-07-22 21:50:50|2026.77|2018.07|2026.41|2017.71|2027.02|2018.32|2026.2|2017.5|27
1626990660000|2021-07-22 21:51:00|2026.47|2017.77|2026.82|2018.12|2026.94|2018.24|2026.31|2017.61|25
1626990670000|2021-07-22 21:51:10|2026.95|2018.25|2026.5|2017.8|2027.32|2018.62|2026.5|2017.8|33
1626990680000|2021-07-22 21:51:20|2026.49|2017.79|2026.03|2017.33|2026.59|2017.89|2025.96|2017.26|25
1626990690000|2021-07-22 21:51:30|2025.92|2017.22|2025.81|2017.11|2026.2|2017.5|2025.7|2017|30
1626990700000|2021-07-22 21:51:40|2025.57|2016.87|2024.92|2016.22|2025.6|2016.9|2024.82|2016.12|31
1626990710000|2021-07-22 21:51:50|2024.7|2016|2024.9|2016.2|2024.91|2016.21|2024.55|2015.85|35
1626990720000|2021-07-22 21:52:00|2024.76|2016.06|2024.69|2015.99|2024.93|2016.23|2024.47|2015.77|27
1626990730000|2021-07-22 21:52:10|2024.73|2016.03|2024.37|2015.67|2024.82|2016.12|2024.29|2015.59|27
1626990740000|2021-07-22 21:52:20|2024.35|2015.65|2023.63|2014.93|2024.5|2015.8|2023.6|2014.9|28
1626990750000|2021-07-22 21:52:30|2023.62|2014.92|2023.53|2014.83|2023.98|2015.28|2023.41|2014.71|33
1626990760000|2021-07-22 21:52:40|2023.51|2014.81|2023.44|2014.74|2023.65|2014.95|2023.2|2014.5|35
1626990770000|2021-07-22 21:52:50|2023.43|2014.73|2024.66|2015.96|2024.67|2015.97|2023.38|2014.68|36
1626990780000|2021-07-22 21:53:00|2024.67|2015.97|2023.56|2014.86|2024.67|2015.97|2023.5|2014.8|29
1626990790000|2021-07-22 21:53:10|2023.58|2014.88|2023.46|2014.76|2024|2015.3|2023.09|2014.39|32
1626990800000|2021-07-22 21:53:20|2023.2|2014.5|2024|2015.3|2024|2015.3|2023.02|2014.32|38
1626990810000|2021-07-22 21:53:30|2023.81|2015.11|2024.21|2015.51|2024.26|2015.56|2023.81|2015.11|37
1626990820000|2021-07-22 21:53:40|2023.78|2015.08|2021.71|2013.01|2023.78|2015.08|2021.71|2013.01|37
1626990830000|2021-07-22 21:53:50|2021.8|2013.1|2014.9|2006.2|2022|2013.3|2014.9|2006.2|39
1626990840000|2021-07-22 21:54:00|2014.63|2005.93|2016|2007.3|2017.81|2009.11|2014.63|2005.93|40
1626990850000|2021-07-22 21:54:10|2015.98|2007.28|2015.48|2006.78|2016.4|2007.7|2015.31|2006.61|37
1626990860000|2021-07-22 21:54:20|2015.25|2006.55|2012.48|2003.78|2015.46|2006.76|2012.34|2003.64|38
1626990870000|2021-07-22 21:54:30|2012.85|2004.15|2014.86|2006.16|2014.86|2006.16|2012.21|2003.51|37
1626990880000|2021-07-22 21:54:40|2014.91|2006.21|2014.21|2005.51|2014.95|2006.25|2014.21|2005.51|37
1626990890000|2021-07-22 21:54:50|2014.23|2005.53|2014.76|2006.06|2014.76|2006.06|2013.51|2004.81|36
1626990900000|2021-07-22 21:55:00|2015.04|2006.34|2016.11|2007.41|2016.24|2007.54|2015.04|2006.34|36
1626990910000|2021-07-22 21:55:10|2016.08|2007.38|2017.46|2008.76|2017.48|2008.78|2016.08|2007.38|36
1626990920000|2021-07-22 21:55:20|2017.49|2008.79|2018.13|2009.43|2018.24|2009.54|2017.48|2008.78|37
1626990930000|2021-07-22 21:55:30|2018.34|2009.64|2016.14|2007.44|2018.39|2009.69|2015.79|2007.09|37
1626990940000|2021-07-22 21:55:40|2016.28|2007.58|2015.2|2006.5|2016.33|2007.63|2014.53|2005.83|33
1626990950000|2021-07-22 21:55:50|2015.38|2006.68|2015.04|2006.34|2015.89|2007.19|2014.65|2005.95|37
1626990960000|2021-07-22 21:56:00|2014.77|2006.07|2015.99|2007.29|2015.99|2007.29|2014.77|2006.07|33
1626990970000|2021-07-22 21:56:10|2015.83|2007.13|2014.17|2005.47|2016.18|2007.48|2014.06|2005.36|34
1626990980000|2021-07-22 21:56:20|2014.12|2005.42|2013.67|2004.97|2014.56|2005.86|2013.46|2004.76|37
1626990990000|2021-07-22 21:56:30|2013.84|2005.14|2013.66|2004.96|2014.12|2005.42|2013.58|2004.88|36
1626991000000|2021-07-22 21:56:40|2013.71|2005.01|2013.9|2005.2|2014.2|2005.5|2013.66|2004.96|40
1626991010000|2021-07-22 21:56:50|2013.86|2005.16|2014.88|2006.18|2014.94|2006.24|2013.85|2005.15|33
1626991020000|2021-07-22 21:57:00|2015.04|2006.34|2012.02|2003.32|2015.51|2006.81|2012.02|2003.32|36
1626991030000|2021-07-22 21:57:10|2011.96|2003.26|2013.11|2004.41|2013.22|2004.52|2011.78|2003.08|36
1626991040000|2021-07-22 21:57:20|2013.12|2004.42|2013.85|2005.15|2013.89|2005.19|2013.07|2004.37|21
1626991050000|2021-07-22 21:57:30|2013.89|2005.19|2014.14|2005.44|2014.55|2005.85|2013.87|2005.17|31
1626991060000|2021-07-22 21:57:40|2014.47|2005.77|2014.7|2006|2014.75|2006.05|2013.92|2005.22|33
1626991070000|2021-07-22 21:57:50|2014.86|2006.16|2015.87|2007.17|2015.91|2007.21|2014.6|2005.9|35
1626991080000|2021-07-22 21:58:00|2016.01|2007.31|2016.09|2007.39|2016.12|2007.42|2015.87|2007.17|37
1626991090000|2021-07-22 21:58:10|2015.99|2007.29|2016.45|2007.75|2016.45|2007.75|2015.95|2007.25|33
1626991100000|2021-07-22 21:58:20|2016.32|2007.62|2017.05|2008.35|2017.24|2008.54|2016.28|2007.58|34
1626991110000|2021-07-22 21:58:30|2016.99|2008.29|2017.2|2008.5|2017.3|2008.6|2016.97|2008.27|33
1626991120000|2021-07-22 21:58:40|2017.28|2008.58|2017.21|2008.51|2017.34|2008.64|2017.07|2008.37|35
1626991130000|2021-07-22 21:58:50|2017.11|2008.41|2015.18|2006.48|2017.4|2008.7|2015.18|2006.48|29
1626991140000|2021-07-22 21:59:00|2015.17|2006.47|2015.49|2006.79|2015.63|2006.93|2014.53|2005.83|35
1626991150000|2021-07-22 21:59:10|2015.23|2006.53|2015.12|2006.42|2015.44|2006.74|2015.05|2006.35|36
1626991160000|2021-07-22 21:59:20|2014.9|2006.2|2013.21|2004.51|2014.9|2006.2|2012.3|2003.6|36
1626991170000|2021-07-22 21:59:30|2013.24|2004.54|2011.88|2003.18|2013.77|2005.07|2011.88|2003.18|35
1626991180000|2021-07-22 21:59:40|2012.14|2003.44|2012.11|2003.41|2012.42|2003.72|2011.72|2003.02|36
1626991190000|2021-07-22 21:59:50|2012.03|2003.33|2009.34|2000.64|2012.08|2003.38|2009.25|2000.55|30
1626991200000|2021-07-22 22:00:00|2009.78|2001.08|2012.74|2004.04|2012.74|2004.04|2009.32|2000.62|36
1626991210000|2021-07-22 22:00:10|2013.38|2004.68|2012.23|2003.53|2015.27|2006.57|2011.66|2002.96|38
1626991220000|2021-07-22 22:00:20|2012.55|2003.85|2015.3|2006.6|2015.35|2006.65|2012.27|2003.57|38
1626991230000|2021-07-22 22:00:30|2015.5|2006.8|2016.74|2008.04|2016.74|2008.04|2014.71|2006.01|39
1626991240000|2021-07-22 22:00:40|2016.81|2008.11|2017.07|2008.37|2017.12|2008.42|2016.54|2007.84|35
1626991250000|2021-07-22 22:00:50|2017.12|2008.42|2017.58|2008.88|2018.37|2009.67|2017.06|2008.36|36
1626991260000|2021-07-22 22:01:00|2017.57|2008.87|2019.1|2010.4|2019.12|2010.42|2017.57|2008.87|31
1626991270000|2021-07-22 22:01:10|2018.97|2010.27|2018.11|2009.41|2019.02|2010.32|2017.96|2009.26|34
1626991280000|2021-07-22 22:01:20|2018.04|2009.34|2018.12|2009.42|2018.57|2009.87|2018.01|2009.31|34
1626991290000|2021-07-22 22:01:30|2018.19|2009.49|2018.36|2009.66|2018.39|2009.69|2018.12|2009.42|23
1626991300000|2021-07-22 22:01:40|2018.35|2009.65|2018.45|2009.75|2018.53|2009.83|2018.34|2009.64|19
1626991310000|2021-07-22 22:01:50|2018.49|2009.79|2019.07|2010.37|2019.19|2010.49|2018.49|2009.79|25
1626991320000|2021-07-22 22:02:00|2019.06|2010.36|2021.24|2012.54|2021.46|2012.76|2019.06|2010.36|35
1626991330000|2021-07-22 22:02:10|2021.45|2012.75|2018.59|2009.89|2021.5|2012.8|2018.51|2009.81|33
1626991340000|2021-07-22 22:02:20|2018.64|2009.94|2020.51|2011.81|2021.02|2012.32|2018.37|2009.67|38
1626991350000|2021-07-22 22:02:30|2020.24|2011.54|2020.6|2011.9|2020.72|2012.02|2018.96|2010.26|37
1626991360000|2021-07-22 22:02:40|2020.54|2011.84|2019.65|2010.95|2020.58|2011.88|2019.43|2010.73|37
1626991370000|2021-07-22 22:02:50|2019.45|2010.75|2020.04|2011.34|2020.14|2011.44|2019.25|2010.55|33
1626991380000|2021-07-22 22:03:00|2020.13|2011.43|2020.53|2011.83|2020.58|2011.88|2019.73|2011.03|34
1626991390000|2021-07-22 22:03:10|2020.55|2011.85|2018.96|2010.26|2020.68|2011.98|2018.88|2010.18|37
1626991400000|2021-07-22 22:03:20|2018.95|2010.25|2019.53|2010.83|2019.65|2010.95|2018.95|2010.25|32
1626991410000|2021-07-22 22:03:30|2019.33|2010.63|2019.57|2010.87|2019.57|2010.87|2019.2|2010.5|27
1626991420000|2021-07-22 22:03:40|2019.66|2010.96|2019.16|2010.46|2020.07|2011.37|2019.16|2010.46|36
1626991430000|2021-07-22 22:03:50|2018.81|2010.11|2017.58|2008.88|2018.88|2010.18|2017.23|2008.53|38
1626991440000|2021-07-22 22:04:00|2017.61|2008.91|2019.18|2010.48|2019.29|2010.59|2017.55|2008.85|35
1626991450000|2021-07-22 22:04:10|2019.22|2010.52|2019.55|2010.85|2019.92|2011.22|2019.22|2010.52|37
1626991460000|2021-07-22 22:04:20|2019.2|2010.5|2019.28|2010.58|2019.51|2010.81|2019.2|2010.5|26
1626991470000|2021-07-22 22:04:30|2019.29|2010.59|2019.4|2010.7|2019.47|2010.77|2019.23|2010.53|26
1626991480000|2021-07-22 22:04:40|2019.32|2010.62|2020.69|2011.99|2020.69|2011.99|2019.07|2010.37|34
1626991490000|2021-07-22 22:04:50|2020.72|2012.02|2018.9|2010.2|2020.77|2012.07|2016.82|2008.12|37
1626991500000|2021-07-22 22:05:00|2018.85|2010.15|2018.21|2009.51|2020.01|2011.31|2017.82|2009.12|37
1626991510000|2021-07-22 22:05:10|2018.28|2009.58|2019.32|2010.62|2019.78|2011.08|2018.28|2009.58|37
1626991520000|2021-07-22 22:05:20|2019.43|2010.73|2019.82|2011.12|2020.48|2011.78|2019.43|2010.73|33
1626991530000|2021-07-22 22:05:30|2019.78|2011.08|2019.76|2011.06|2019.78|2011.08|2019.09|2010.39|36
1626991540000|2021-07-22 22:05:40|2019.85|2011.15|2019.39|2010.69|2020.31|2011.61|2019.39|2010.69|35
1626991550000|2021-07-22 22:05:50|2019.34|2010.64|2019.49|2010.79|2019.6|2010.9|2019.34|2010.64|29
1626991560000|2021-07-22 22:06:00|2019.43|2010.73|2017.8|2009.1|2019.45|2010.75|2017.42|2008.72|36
1626991570000|2021-07-22 22:06:10|2017.71|2009.01|2017.97|2009.27|2018.15|2009.45|2017.04|2008.34|39
1626991580000|2021-07-22 22:06:20|2018.07|2009.37|2016.77|2008.07|2018.17|2009.47|2016.77|2008.07|38
1626991590000|2021-07-22 22:06:30|2016.81|2008.11|2018.48|2009.78|2018.76|2010.06|2016.81|2008.11|36
1626991600000|2021-07-22 22:06:40|2018.43|2009.73|2018.7|2010|2018.82|2010.12|2018.2|2009.5|31
1626991610000|2021-07-22 22:06:50|2018.83|2010.13|2018.83|2010.13|2018.95|2010.25|2018.6|2009.9|35
1626991620000|2021-07-22 22:07:00|2018.71|2010.01|2019.64|2010.94|2019.77|2011.07|2018.65|2009.95|38
1626991630000|2021-07-22 22:07:10|2019.69|2010.99|2019.62|2010.92|2019.75|2011.05|2019.45|2010.75|33
1626991640000|2021-07-22 22:07:20|2019.68|2010.98|2019.41|2010.71|2019.68|2010.98|2018.54|2009.84|36
1626991650000|2021-07-22 22:07:30|2019.35|2010.65|2017.74|2009.04|2019.52|2010.82|2017.74|2009.04|36
1626991660000|2021-07-22 22:07:40|2017.68|2008.98|2016.83|2008.13|2017.88|2009.18|2016.58|2007.88|36
1626991670000|2021-07-22 22:07:50|2016.88|2008.18|2017.24|2008.54|2017.33|2008.63|2016.88|2008.18|32
1626991680000|2021-07-22 22:08:00|2017.22|2008.52|2017.24|2008.54|2017.41|2008.71|2017.1|2008.4|31
1626991690000|2021-07-22 22:08:10|2017.27|2008.57|2017.23|2008.53|2017.32|2008.62|2017.11|2008.41|28
1626991700000|2021-07-22 22:08:20|2017.29|2008.59|2017.75|2009.05|2018.32|2009.62|2017.2|2008.5|26
1626991710000|2021-07-22 22:08:30|2017.52|2008.82|2017.07|2008.37|2017.52|2008.82|2017.03|2008.33|34
1626991720000|2021-07-22 22:08:40|2017.04|2008.34|2017.3|2008.6|2017.54|2008.84|2016.87|2008.17|34
1626991730000|2021-07-22 22:08:50|2017.31|2008.61|2017.17|2008.47|2017.55|2008.85|2017.06|2008.36|31
1626991740000|2021-07-22 22:09:00|2017.16|2008.46|2017.88|2009.18|2017.98|2009.28|2017.16|2008.46|26
1626991750000|2021-07-22 22:09:10|2017.89|2009.19|2017.36|2008.66|2017.99|2009.29|2017.24|2008.54|26
1626991760000|2021-07-22 22:09:20|2017.37|2008.67|2018.27|2009.57|2018.27|2009.57|2017.37|2008.67|33
1626991770000|2021-07-22 22:09:30|2018.31|2009.61|2019.12|2010.42|2019.24|2010.54|2018.27|2009.57|24
1626991780000|2021-07-22 22:09:40|2019.1|2010.4|2019.1|2010.4|2019.22|2010.52|2019|2010.3|24
1626991790000|2021-07-22 22:09:50|2019.11|2010.41|2017.05|2008.35|2019.13|2010.43|2017|2008.3|33
1626991800000|2021-07-22 22:10:00|2016.98|2008.28|2017.1|2008.4|2017.22|2008.52|2016.98|2008.28|30
1626991810000|2021-07-22 22:10:10|2017.2|2008.5|2017.27|2008.57|2017.37|2008.67|2016.95|2008.25|32
1626991820000|2021-07-22 22:10:20|2017.22|2008.52|2018.18|2009.48|2018.47|2009.77|2017.22|2008.52|37
1626991830000|2021-07-22 22:10:30|2018.2|2009.5|2018.1|2009.4|2018.2|2009.5|2017.95|2009.25|37
1626991840000|2021-07-22 22:10:40|2018.11|2009.41|2018.72|2010.02|2018.76|2010.06|2018.06|2009.36|22
1626991850000|2021-07-22 22:10:50|2018.71|2010.01|2018.62|2009.92|2019.13|2010.43|2018.62|2009.92|25
1626991860000|2021-07-22 22:11:00|2018.31|2009.61|2018.06|2009.36|2018.31|2009.61|2017.9|2009.2|31
1626991870000|2021-07-22 22:11:10|2018.03|2009.33|2017.94|2009.24|2018.03|2009.33|2017.79|2009.09|25
1626991880000|2021-07-22 22:11:20|2017.87|2009.17|2017.43|2008.73|2017.95|2009.25|2017.2|2008.5|31
1626991890000|2021-07-22 22:11:30|2017.41|2008.71|2018.15|2009.45|2018.44|2009.74|2017.41|2008.71|32
1626991900000|2021-07-22 22:11:40|2017.29|2008.59|2017.94|2009.24|2018.06|2009.36|2017.02|2008.32|39
1626991910000|2021-07-22 22:11:50|2017.69|2008.99|2017.5|2008.8|2017.94|2009.24|2017.44|2008.74|36
1626991920000|2021-07-22 22:12:00|2017.52|2008.82|2017.64|2008.94|2017.8|2009.1|2017.4|2008.7|32
1626991930000|2021-07-22 22:12:10|2017.66|2008.96|2017.82|2009.12|2017.84|2009.14|2017.56|2008.86|32
1626991940000|2021-07-22 22:12:20|2017.94|2009.24|2018.57|2009.87|2018.63|2009.93|2017.67|2008.97|35
1626991950000|2021-07-22 22:12:30|2018.48|2009.78|2018.7|2010|2018.72|2010.02|2018.33|2009.63|37
1626991960000|2021-07-22 22:12:40|2018.53|2009.83|2018.68|2009.98|2018.72|2010.02|2018.53|2009.83|31
1626991970000|2021-07-22 22:12:50|2018.61|2009.91|2018.48|2009.78|2018.66|2009.96|2018.43|2009.73|33
1626991980000|2021-07-22 22:13:00|2018.49|2009.79|2018.55|2009.85|2018.64|2009.94|2018.36|2009.66|30
1626991990000|2021-07-22 22:13:10|2018.47|2009.77|2017.21|2008.51|2018.48|2009.78|2017.15|2008.45|28
1626992000000|2021-07-22 22:13:20|2017.22|2008.52|2018.28|2009.58|2018.28|2009.58|2017.22|2008.52|36
1626992010000|2021-07-22 22:13:30|2018.29|2009.59|2017.76|2009.06|2018.43|2009.73|2017.76|2009.06|24
1626992020000|2021-07-22 22:13:40|2017.72|2009.02|2017.64|2008.94|2017.79|2009.09|2017.35|2008.65|24
1626992030000|2021-07-22 22:13:50|2017.65|2008.95|2017.74|2009.04|2018.7|2010|2017.65|2008.95|32
1626992040000|2021-07-22 22:14:00|2017.6|2008.9|2018.24|2009.54|2018.38|2009.68|2017.6|2008.9|30
1626992050000|2021-07-22 22:14:10|2018.3|2009.6|2018.11|2009.41|2018.48|2009.78|2018.1|2009.4|27
1626992060000|2021-07-22 22:14:20|2018.16|2009.46|2018.17|2009.47|2018.17|2009.47|2017.94|2009.24|17
1626992070000|2021-07-22 22:14:30|2018.05|2009.35|2017.2|2008.5|2018.05|2009.35|2017.2|2008.5|13
1626992080000|2021-07-22 22:14:40|2017.38|2008.68|2017.34|2008.64|2017.42|2008.72|2017.34|2008.64|8
1626992090000|2021-07-22 22:14:50|2017.39|2008.69|2017.47|2008.77|2017.51|2008.81|2017.11|2008.41|15
1626992100000|2021-07-22 22:15:00|2017.01|2008.31|2015.96|2007.26|2017.16|2008.46|2015.28|2006.58|26
1626992110000|2021-07-22 22:15:10|2016.05|2007.35|2017.05|2008.35|2017.36|2008.66|2016.05|2007.35|28
1626992120000|2021-07-22 22:15:20|2017.06|2008.36|2017.23|2008.53|2017.39|2008.69|2016.86|2008.16|31
1626992130000|2021-07-22 22:15:30|2017.2|2008.5|2017.23|2008.53|2017.24|2008.54|2017|2008.3|25
1626992140000|2021-07-22 22:15:40|2017.19|2008.49|2016.62|2007.92|2017.35|2008.65|2016.5|2007.8|34
1626992150000|2021-07-22 22:15:50|2016.61|2007.91|2017.08|2008.38|2017.17|2008.47|2016.61|2007.91|24
1626992160000|2021-07-22 22:16:00|2016.9|2008.2|2015.97|2007.27|2017.08|2008.38|2015.45|2006.75|30
1626992170000|2021-07-22 22:16:10|2015.66|2006.96|2015.95|2007.25|2015.95|2007.25|2015.25|2006.55|33
1626992180000|2021-07-22 22:16:20|2016.35|2007.65|2016.98|2008.28|2017.21|2008.51|2016.14|2007.44|34
1626992190000|2021-07-22 22:16:30|2017.08|2008.38|2015.39|2006.69|2017.08|2008.38|2015.36|2006.66|31
1626992200000|2021-07-22 22:16:40|2015.4|2006.7|2015.54|2006.84|2015.89|2007.19|2015.22|2006.52|15
1626992210000|2021-07-22 22:16:50|2015.51|2006.81|2014.59|2005.89|2015.58|2006.88|2014.28|2005.58|19
1626992220000|2021-07-22 22:17:00|2014.63|2005.93|2012.78|2004.08|2014.66|2005.96|2012.78|2004.08|32
1626992230000|2021-07-22 22:17:10|2012.86|2004.16|2011.67|2002.97|2013.26|2004.56|2011.64|2002.94|31
1626992240000|2021-07-22 22:17:20|2011.58|2002.88|2012.83|2004.13|2013.03|2004.33|2011.36|2002.66|27
1626992250000|2021-07-22 22:17:30|2012.73|2004.03|2013.07|2004.37|2013.07|2004.37|2011.7|2003|29
1626992260000|2021-07-22 22:17:40|2013.12|2004.42|2013.28|2004.58|2013.74|2005.04|2012.84|2004.14|33
1626992270000|2021-07-22 22:17:50|2013.07|2004.37|2013.54|2004.84|2013.54|2004.84|2013.07|2004.37|29
1626992280000|2021-07-22 22:18:00|2013.52|2004.82|2013.32|2004.62|2013.69|2004.99|2013.24|2004.54|34
1626992290000|2021-07-22 22:18:10|2013.2|2004.5|2014.32|2005.62|2014.35|2005.65|2013.2|2004.5|34
1626992300000|2021-07-22 22:18:20|2014.35|2005.65|2012.49|2003.79|2014.35|2005.65|2012.49|2003.79|34
1626992310000|2021-07-22 22:18:30|2012.5|2003.8|2013.3|2004.6|2013.3|2004.6|2012.08|2003.38|31
1626992320000|2021-07-22 22:18:40|2013.38|2004.68|2011.49|2002.79|2013.38|2004.68|2011.3|2002.6|27
1626992330000|2021-07-22 22:18:50|2011.48|2002.78|2012.22|2003.52|2012.22|2003.52|2011.33|2002.63|30
1626992340000|2021-07-22 22:19:00|2012.21|2003.51|2010.94|2002.24|2012.21|2003.51|2010.77|2002.07|31
1626992350000|2021-07-22 22:19:10|2010.95|2002.25|2011.54|2002.84|2011.71|2003.01|2010.95|2002.25|28
1626992360000|2021-07-22 22:19:20|2011.32|2002.62|2010.04|2001.34|2011.54|2002.84|2009.69|2000.99|31
1626992370000|2021-07-22 22:19:30|2009.81|2001.11|2010.42|2001.72|2010.42|2001.72|2009.15|2000.45|36
1626992380000|2021-07-22 22:19:40|2010.57|2001.87|2011.87|2003.17|2012.11|2003.41|2010.46|2001.76|37
1626992390000|2021-07-22 22:19:50|2012.04|2003.34|2012.36|2003.66|2012.52|2003.82|2011.72|2003.02|35
1626992400000|2021-07-22 22:20:00|2012.17|2003.47|2014.08|2005.38|2014.12|2005.42|2011.89|2003.19|33
1626992410000|2021-07-22 22:20:10|2014.05|2005.35|2015.33|2006.63|2015.36|2006.66|2013.94|2005.24|38
1626992420000|2021-07-22 22:20:20|2015.22|2006.52|2015.74|2007.04|2015.8|2007.1|2014.56|2005.86|38
1626992430000|2021-07-22 22:20:30|2015.84|2007.14|2016.4|2007.7|2016.75|2008.05|2015.81|2007.11|33
1626992440000|2021-07-22 22:20:40|2016.16|2007.46|2015.65|2006.95|2016.35|2007.65|2015.18|2006.48|27
1626992450000|2021-07-22 22:20:50|2015.34|2006.64|2014.69|2005.99|2015.34|2006.64|2014.35|2005.65|36
1626992460000|2021-07-22 22:21:00|2014.55|2005.85|2013.3|2004.6|2014.63|2005.93|2013.3|2004.6|28
1626992470000|2021-07-22 22:21:10|2012.7|2004|2011.05|2002.35|2012.7|2004|2011.05|2002.35|22
1626992480000|2021-07-22 22:21:20|2011.04|2002.34|2011.03|2002.33|2011.09|2002.39|2010.24|2001.54|34
1626992490000|2021-07-22 22:21:30|2010.88|2002.18|2010.58|2001.88|2011.07|2002.37|2010.56|2001.86|24
1626992500000|2021-07-22 22:21:40|2010.56|2001.86|2010.2|2001.5|2010.74|2002.04|2009.75|2001.05|36
1626992510000|2021-07-22 22:21:50|2010.14|2001.44|2008.69|1999.99|2010.14|2001.44|2008.45|1999.75|33
1626992520000|2021-07-22 22:22:00|2008.91|2000.21|2007.66|1998.96|2008.97|2000.27|2007.62|1998.92|35
1626992530000|2021-07-22 22:22:10|2007.58|1998.88|2009.42|2000.72|2009.44|2000.74|2007.53|1998.83|36
1626992540000|2021-07-22 22:22:20|2009.41|2000.71|2008.83|2000.13|2009.85|2001.15|2008.72|2000.02|34
1626992550000|2021-07-22 22:22:30|2008.7|2000|2008.05|1999.35|2008.75|2000.05|2007.74|1999.04|36
1626992560000|2021-07-22 22:22:40|2007.79|1999.09|2007.88|1999.18|2008.26|1999.56|2007.45|1998.75|36
1626992570000|2021-07-22 22:22:50|2007.82|1999.12|2003.03|1994.33|2007.82|1999.12|2001.34|1992.64|39
1626992580000|2021-07-22 22:23:00|2002.94|1994.24|2004.76|1996.06|2005.71|1997.01|2002.88|1994.18|36
1626992590000|2021-07-22 22:23:10|2004.79|1996.09|2001.23|1992.53|2004.91|1996.21|2000.56|1991.86|35
1626992600000|2021-07-22 22:23:20|2001.12|1992.42|1997.8|1989.1|2002.52|1993.82|1997.8|1989.1|36
1626992610000|2021-07-22 22:23:30|1997.43|1988.73|1998.24|1989.54|1998.56|1989.86|1997.21|1988.51|33
1626992620000|2021-07-22 22:23:40|1998.08|1989.38|1999.47|1990.77|1999.7|1991|1997.7|1989|34
1626992630000|2021-07-22 22:23:50|1999.49|1990.79|2000.67|1991.97|2000.68|1991.98|1999.06|1990.36|39
1626992640000|2021-07-22 22:24:00|2000.78|1992.08|2002.82|1994.12|2002.82|1994.12|2000.54|1991.84|37
1626992650000|2021-07-22 22:24:10|2002.83|1994.13|2002.1|1993.4|2003.57|1994.87|2001.79|1993.09|40
1626992660000|2021-07-22 22:24:20|2002.08|1993.38|2001.76|1993.06|2003.15|1994.45|2001.66|1992.96|35
1626992670000|2021-07-22 22:24:30|2001.79|1993.09|2002.65|1993.95|2002.74|1994.04|2001.75|1993.05|36
1626992680000|2021-07-22 22:24:40|2002.66|1993.96|2002.51|1993.81|2002.75|1994.05|2002.33|1993.63|20
1626992690000|2021-07-22 22:24:50|2002.44|1993.74|2002.31|1993.61|2002.6|1993.9|2001.75|1993.05|38
1626992700000|2021-07-22 22:25:00|2002.37|1993.67|2003.07|1994.37|2003.12|1994.42|2002.37|1993.67|25
1626992710000|2021-07-22 22:25:10|2003.13|1994.43|2003.81|1995.11|2003.81|1995.11|2003.12|1994.42|23
1626992720000|2021-07-22 22:25:20|2003.8|1995.1|2003.75|1995.05|2003.84|1995.14|2003.59|1994.89|28
1626992730000|2021-07-22 22:25:30|2003.77|1995.07|2003.68|1994.98|2003.77|1995.07|2002.81|1994.11|36
1626992740000|2021-07-22 22:25:40|2003.45|1994.75|2003.78|1995.08|2004.02|1995.32|2003.45|1994.75|34
1626992750000|2021-07-22 22:25:50|2003.82|1995.12|2004.92|1996.22|2004.92|1996.22|2003.78|1995.08|32
1626992760000|2021-07-22 22:26:00|2004.99|1996.29|2003.33|1994.63|2005.14|1996.44|2003.33|1994.63|35
1626992770000|2021-07-22 22:26:10|2003.47|1994.77|2003.46|1994.76|2003.79|1995.09|2003.24|1994.54|38
1626992780000|2021-07-22 22:26:20|2003.47|1994.77|2003.89|1995.19|2004.4|1995.7|2003.47|1994.77|31
1626992790000|2021-07-22 22:26:30|2003.88|1995.18|2004.18|1995.48|2004.31|1995.61|2003.73|1995.03|34
1626992800000|2021-07-22 22:26:40|2004.03|1995.33|2003.63|1994.93|2004.24|1995.54|2003.3|1994.6|32
1626992810000|2021-07-22 22:26:50|2003.44|1994.74|2000.81|1992.11|2003.89|1995.19|2000.54|1991.84|31
1626992820000|2021-07-22 22:27:00|2000.93|1992.23|2001.03|1992.33|2001.82|1993.12|2000.72|1992.02|39
1626992830000|2021-07-22 22:27:10|2000.9|1992.2|2002.58|1993.88|2002.81|1994.11|2000.75|1992.05|32
1626992840000|2021-07-22 22:27:20|2002.84|1994.14|2002.95|1994.25|2002.97|1994.27|2002.47|1993.77|35
1626992850000|2021-07-22 22:27:30|2002.96|1994.26|2004.04|1995.34|2004.04|1995.34|2002.77|1994.07|33
1626992860000|2021-07-22 22:27:40|2004.01|1995.31|2004.76|1996.06|2004.99|1996.29|2004.01|1995.31|31
1626992870000|2021-07-22 22:27:50|2004.66|1995.96|2004.76|1996.06|2004.91|1996.21|2004.56|1995.86|17
1626992880000|2021-07-22 22:28:00|2004.66|1995.96|2004.93|1996.23|2004.93|1996.23|2004.6|1995.9|33
1626992890000|2021-07-22 22:28:10|2004.89|1996.19|2005.09|1996.39|2005.1|1996.4|2004.78|1996.08|30
1626992900000|2021-07-22 22:28:20|2005.02|1996.32|2005.61|1996.91|2005.65|1996.95|2004.87|1996.17|17
1626992910000|2021-07-22 22:28:30|2005.64|1996.94|2005.74|1997.04|2006.3|1997.6|2005.6|1996.9|38
1626992920000|2021-07-22 22:28:40|2005.77|1997.07|2004.66|1995.96|2005.77|1997.07|2003.64|1994.94|37
1626992930000|2021-07-22 22:28:50|2004.67|1995.97|2005.08|1996.38|2005.13|1996.43|2003.94|1995.24|29
1626992940000|2021-07-22 22:29:00|2005.07|1996.37|2004.45|1995.75|2005.15|1996.45|2004.15|1995.45|38
1626992950000|2021-07-22 22:29:10|2004.44|1995.74|2004.76|1996.06|2004.9|1996.2|2004.36|1995.66|38
1626992960000|2021-07-22 22:29:20|2004.87|1996.17|2004.18|1995.48|2004.92|1996.22|2004.18|1995.48|31
1626992970000|2021-07-22 22:29:30|2004.21|1995.51|2003.79|1995.09|2004.21|1995.51|2003.62|1994.92|32
1626992980000|2021-07-22 22:29:40|2003.71|1995.01|2003.8|1995.1|2004.25|1995.55|2003.7|1995|29
1626992990000|2021-07-22 22:29:50|2003.73|1995.03|2003.86|1995.16|2003.94|1995.24|2003.69|1994.99|34
1626993000000|2021-07-22 22:30:00|2003.8|1995.1|2002.64|1993.94|2003.87|1995.17|2002.56|1993.86|31
1626993010000|2021-07-22 22:30:10|2002.67|1993.97|2004.37|1995.67|2004.38|1995.68|2002.67|1993.97|30
1626993020000|2021-07-22 22:30:20|2004.42|1995.72|2005.45|1996.75|2005.59|1996.89|2004.42|1995.72|25
1626993030000|2021-07-22 22:30:30|2005.82|1997.12|2005.94|1997.24|2006.07|1997.37|2005.68|1996.98|32
1626993040000|2021-07-22 22:30:40|2005.97|1997.27|2006.14|1997.44|2006.16|1997.46|2005.75|1997.05|37
1626993050000|2021-07-22 22:30:50|2006.07|1997.37|2006.29|1997.59|2006.36|1997.66|2006.02|1997.32|27
1626993060000|2021-07-22 22:31:00|2006.3|1997.6|2006.34|1997.64|2006.4|1997.7|2006.22|1997.52|31
1626993070000|2021-07-22 22:31:10|2006.35|1997.65|2006.66|1997.96|2006.84|1998.14|2006.22|1997.52|34
1626993080000|2021-07-22 22:31:20|2006.72|1998.02|2006.8|1998.1|2006.86|1998.16|2006.68|1997.98|27
1626993090000|2021-07-22 22:31:30|2006.85|1998.15|2006.66|1997.96|2006.88|1998.18|2006.63|1997.93|31
1626993100000|2021-07-22 22:31:40|2006.77|1998.07|2007.35|1998.65|2007.41|1998.71|2006.73|1998.03|29
1626993110000|2021-07-22 22:31:50|2007.47|1998.77|2006.1|1997.4|2007.8|1999.1|2005.91|1997.21|34
1626993120000|2021-07-22 22:32:00|2006.38|1997.68|2007.09|1998.39|2007.22|1998.52|2006.38|1997.68|31
1626993130000|2021-07-22 22:32:10|2007.08|1998.38|2007.15|1998.45|2007.4|1998.7|2006.92|1998.22|28
1626993140000|2021-07-22 22:32:20|2007.23|1998.53|2006.99|1998.29|2007.39|1998.69|2006.92|1998.22|32
1626993150000|2021-07-22 22:32:30|2007.13|1998.43|2006.51|1997.81|2007.26|1998.56|2006.07|1997.37|23
1626993160000|2021-07-22 22:32:40|2006.54|1997.84|2006.49|1997.79|2006.63|1997.93|2006.31|1997.61|31
1626993170000|2021-07-22 22:32:50|2006.48|1997.78|2005.92|1997.22|2006.48|1997.78|2005.16|1996.46|29
1626993180000|2021-07-22 22:33:00|2005.96|1997.26|2006.9|1998.2|2006.94|1998.24|2005.87|1997.17|35
1626993190000|2021-07-22 22:33:10|2006.88|1998.18|2007.63|1998.93|2007.63|1998.93|2006.58|1997.88|34
1626993200000|2021-07-22 22:33:20|2007.61|1998.91|2007.49|1998.79|2007.61|1998.91|2007.3|1998.6|28
1626993210000|2021-07-22 22:33:30|2007.45|1998.75|2007.54|1998.84|2007.63|1998.93|2007.42|1998.72|29
1626993220000|2021-07-22 22:33:40|2007.56|1998.86|2007.64|1998.94|2007.78|1999.08|2007.49|1998.79|22
1626993230000|2021-07-22 22:33:50|2007.63|1998.93|2007.58|1998.88|2007.63|1998.93|2007.46|1998.76|22
1626993240000|2021-07-22 22:34:00|2007.59|1998.89|2006.73|1998.03|2007.64|1998.94|2006.73|1998.03|13
1626993250000|2021-07-22 22:34:10|2006.63|1997.93|2005.53|1996.83|2006.79|1998.09|2005.53|1996.83|23
1626993260000|2021-07-22 22:34:20|2005.54|1996.84|2005.89|1997.19|2005.9|1997.2|2005.5|1996.8|25
1626993270000|2021-07-22 22:34:30|2005.94|1997.24|2006.75|1998.05|2006.75|1998.05|2005.94|1997.24|22
1626993280000|2021-07-22 22:34:40|2007.01|1998.31|2007.4|1998.7|2007.5|1998.8|2006.98|1998.28|29
1626993290000|2021-07-22 22:34:50|2007.11|1998.41|2006.68|1997.98|2007.11|1998.41|2006.42|1997.72|32
1626993300000|2021-07-22 22:35:00|2006.71|1998.01|2007.44|1998.74|2007.47|1998.77|2006.58|1997.88|28
1626993310000|2021-07-22 22:35:10|2007.45|1998.75|2007.41|1998.71|2007.52|1998.82|2007.26|1998.56|24
1626993320000|2021-07-22 22:35:20|2007.42|1998.72|2007.41|1998.71|2007.52|1998.82|2007.41|1998.71|6
1626993330000|2021-07-22 22:35:30|2007.52|1998.82|2007.41|1998.71|2007.52|1998.82|2007.41|1998.71|2
1626993340000|2021-07-22 22:35:40|2007.42|1998.72|2008.87|2000.17|2008.87|2000.17|2007.42|1998.72|7
1626993350000|2021-07-22 22:35:50|2008.86|2000.16|2007.21|1998.51|2008.95|2000.25|2006.16|1997.46|35
1626993360000|2021-07-22 22:36:00|2007.59|1998.89|2007.6|1998.9|2007.73|1999.03|2007.27|1998.57|35
1626993370000|2021-07-22 22:36:10|2007.61|1998.91|2008.26|1999.56|2008.32|1999.62|2007.61|1998.91|35
1626993380000|2021-07-22 22:36:20|2008.28|1999.58|2008.89|2000.19|2008.89|2000.19|2008.28|1999.58|36
1626993390000|2021-07-22 22:36:30|2008.75|2000.05|2008.91|2000.21|2009.06|2000.36|2008.68|1999.98|36
1626993400000|2021-07-22 22:36:40|2008.97|2000.27|2009.22|2000.52|2009.25|2000.55|2008.81|2000.11|34
1626993410000|2021-07-22 22:36:50|2009.16|2000.46|2009.07|2000.37|2009.19|2000.49|2008.63|1999.93|36
1626993420000|2021-07-22 22:37:00|2009.08|2000.38|2007.88|1999.18|2009.12|2000.42|2007.74|1999.04|34
1626993430000|2021-07-22 22:37:10|2008.02|1999.32|2008.48|1999.78|2008.77|2000.07|2008.02|1999.32|38
1626993440000|2021-07-22 22:37:20|2008.54|1999.84|2008.98|2000.28|2008.99|2000.29|2008.54|1999.84|26
1626993450000|2021-07-22 22:37:30|2008.99|2000.29|2009.85|2001.15|2009.85|2001.15|2008.95|2000.25|18
1626993460000|2021-07-22 22:37:40|2009.94|2001.24|2010.06|2001.36|2010.11|2001.41|2009.93|2001.23|18
1626993470000|2021-07-22 22:37:50|2010.08|2001.38|2010.06|2001.36|2010.08|2001.38|2010.01|2001.31|24
1626993480000|2021-07-22 22:38:00|2010.05|2001.35|2010.27|2001.57|2010.32|2001.62|2010|2001.3|32
1626993490000|2021-07-22 22:38:10|2010.28|2001.58|2010.25|2001.55|2010.39|2001.69|2010.15|2001.45|35
1626993500000|2021-07-22 22:38:20|2010.28|2001.58|2008.71|2000.01|2010.28|2001.58|2008.47|1999.77|29
1626993510000|2021-07-22 22:38:30|2008.69|1999.99|2009.48|2000.78|2009.48|2000.78|2008.45|1999.75|34
1626993520000|2021-07-22 22:38:40|2009.44|2000.74|2009.6|2000.9|2009.6|2000.9|2009.32|2000.62|35
1626993530000|2021-07-22 22:38:50|2009.63|2000.93|2009.76|2001.06|2009.85|2001.15|2009.51|2000.81|37
1626993540000|2021-07-22 22:39:00|2009.7|2001|2009.67|2000.97|2009.73|2001.03|2009.38|2000.68|33
1626993550000|2021-07-22 22:39:10|2009.54|2000.84|2009.3|2000.6|2009.62|2000.92|2009.17|2000.47|32
1626993560000|2021-07-22 22:39:20|2009.44|2000.74|2008.49|1999.79|2009.44|2000.74|2008.45|1999.75|33
1626993570000|2021-07-22 22:39:30|2008.47|1999.77|2009.11|2000.41|2009.21|2000.51|2008.43|1999.73|37
1626993580000|2021-07-22 22:39:40|2009.01|2000.31|2008.85|2000.15|2009.1|2000.4|2008.8|2000.1|33
1626993590000|2021-07-22 22:39:50|2008.82|2000.12|2008.31|1999.61|2008.86|2000.16|2008|1999.3|36
1626993600000|2021-07-22 22:40:00|2008.39|1999.69|2008.4|1999.7|2008.45|1999.75|2008.05|1999.35|31
1626993610000|2021-07-22 22:40:10|2008.1|1999.4|2009.44|2000.74|2009.44|2000.74|2008.1|1999.4|35
1626993620000|2021-07-22 22:40:20|2009.47|2000.77|2010.77|2002.07|2010.77|2002.07|2009.37|2000.67|24
1626993630000|2021-07-22 22:40:30|2010.84|2002.14|2010.59|2001.89|2010.84|2002.14|2010.54|2001.84|17
1626993640000|2021-07-22 22:40:40|2010.46|2001.76|2010.24|2001.54|2010.46|2001.76|2009.96|2001.26|30
1626993650000|2021-07-22 22:40:50|2010.21|2001.51|2010.08|2001.38|2010.21|2001.51|2009.99|2001.29|25
1626993660000|2021-07-22 22:41:00|2009.99|2001.29|2009.14|2000.44|2010.04|2001.34|2009.1|2000.4|20
1626993670000|2021-07-22 22:41:10|2009.5|2000.8|2009.81|2001.11|2009.81|2001.11|2009.14|2000.44|10
1626993680000|2021-07-22 22:41:20|2010.1|2001.4|2010.27|2001.57|2010.38|2001.68|2010.1|2001.4|18
1626993690000|2021-07-22 22:41:30|2010.26|2001.56|2009.58|2000.88|2010.28|2001.58|2009.37|2000.67|36
1626993700000|2021-07-22 22:41:40|2009.42|2000.72|2009.1|2000.4|2009.66|2000.96|2008.94|2000.24|36
1626993710000|2021-07-22 22:41:50|2008.94|2000.24|2009.47|2000.77|2009.47|2000.77|2008.58|1999.88|23
1626993720000|2021-07-22 22:42:00|2009.45|2000.75|2009.6|2000.9|2009.74|2001.04|2009.42|2000.72|33
1626993730000|2021-07-22 22:42:10|2009.64|2000.94|2010.36|2001.66|2010.39|2001.69|2009.59|2000.89|16
1626993740000|2021-07-22 22:42:20|2010.35|2001.65|2010.36|2001.66|2010.37|2001.67|2010.34|2001.64|5
1626993750000|2021-07-22 22:42:30|2010.34|2001.64|2010.34|2001.64|2010.35|2001.65|2010.23|2001.53|18
1626993760000|2021-07-22 22:42:40|2010.35|2001.65|2010.32|2001.62|2010.35|2001.65|2010.16|2001.46|22
1626993770000|2021-07-22 22:42:50|2010.3|2001.6|2010.36|2001.66|2010.36|2001.66|2010.14|2001.44|18
1626993780000|2021-07-22 22:43:00|2010.34|2001.64|2009.05|2000.35|2010.34|2001.64|2008.87|2000.17|28
1626993790000|2021-07-22 22:43:10|2008.92|2000.22|2009.35|2000.65|2009.35|2000.65|2008.78|2000.08|31
1626993800000|2021-07-22 22:43:20|2009.25|2000.55|2009.36|2000.66|2009.45|2000.75|2008.87|2000.17|36
1626993810000|2021-07-22 22:43:30|2009.09|2000.39|2009.35|2000.65|2009.41|2000.71|2008.93|2000.23|31
1626993820000|2021-07-22 22:43:40|2009.38|2000.68|2009.08|2000.38|2009.43|2000.73|2008.74|2000.04|33
1626993830000|2021-07-22 22:43:50|2009.15|2000.45|2008.6|1999.9|2009.15|2000.45|2008.22|1999.52|36
1626993840000|2021-07-22 22:44:00|2008.79|2000.09|2008.6|1999.9|2008.9|2000.2|2008.44|1999.74|37
1626993850000|2021-07-22 22:44:10|2008.55|1999.85|2008.62|1999.92|2008.66|1999.96|2008.34|1999.64|34
1626993860000|2021-07-22 22:44:20|2008.53|1999.83|2008.93|2000.23|2008.93|2000.23|2008.52|1999.82|26
1626993870000|2021-07-22 22:44:30|2009.09|2000.39|2010.39|2001.69|2010.39|2001.69|2008.99|2000.29|30
1626993880000|2021-07-22 22:44:40|2010.33|2001.63|2010.55|2001.85|2010.55|2001.85|2010.31|2001.61|30
1626993890000|2021-07-22 22:44:50|2010.34|2001.64|2010.35|2001.65|2010.52|2001.82|2010.25|2001.55|28
1626993900000|2021-07-22 22:45:00|2010.33|2001.63|2010.55|2001.85|2010.55|2001.85|2010.32|2001.62|30
1626993910000|2021-07-22 22:45:10|2010.52|2001.82|2010.67|2001.97|2010.67|2001.97|2010.39|2001.69|9
1626993920000|2021-07-22 22:45:20|2010.68|2001.98|2010.07|2001.37|2010.68|2001.98|2009.01|2000.31|33
1626993930000|2021-07-22 22:45:30|2010.13|2001.43|2010.26|2001.56|2010.43|2001.73|2009.99|2001.29|36
1626993940000|2021-07-22 22:45:40|2010.24|2001.54|2010.85|2002.15|2010.85|2002.15|2010.24|2001.54|20
1626993950000|2021-07-22 22:45:50|2010.94|2002.24|2010.88|2002.18|2010.99|2002.29|2010.88|2002.18|20
1626993960000|2021-07-22 22:46:00|2010.85|2002.15|2010.85|2002.15|2010.94|2002.24|2010.79|2002.09|24
1626993970000|2021-07-22 22:46:10|2010.84|2002.14|2010.91|2002.21|2010.91|2002.21|2010.82|2002.12|21
1626993980000|2021-07-22 22:46:20|2010.93|2002.23|2011.01|2002.31|2011.01|2002.31|2010.93|2002.23|5
1626993990000|2021-07-22 22:46:30|2011.02|2002.32|2011.51|2002.81|2011.51|2002.81|2010.31|2001.61|27
1626994000000|2021-07-22 22:46:40|2011.57|2002.87|2012.48|2003.78|2012.48|2003.78|2011.5|2002.8|20
1626994010000|2021-07-22 22:46:50|2012.46|2003.76|2012.12|2003.42|2013.11|2004.41|2011.73|2003.03|31
1626994020000|2021-07-22 22:47:00|2012.06|2003.36|2011.78|2003.08|2012.27|2003.57|2010.89|2002.19|32
1626994030000|2021-07-22 22:47:10|2011.75|2003.05|2011.77|2003.07|2011.9|2003.2|2011.74|2003.04|25
1626994040000|2021-07-22 22:47:20|2011.75|2003.05|2012.44|2003.74|2012.56|2003.86|2011.65|2002.95|28
1626994050000|2021-07-22 22:47:30|2012.45|2003.75|2012.45|2003.75|2012.5|2003.8|2012.44|2003.74|8
1626994060000|2021-07-22 22:47:40|2012.54|2003.84|2012.58|2003.88|2012.66|2003.96|2012.5|2003.8|15
1626994070000|2021-07-22 22:47:50|2012.65|2003.95|2012.44|2003.74|2012.67|2003.97|2012.4|2003.7|27
1626994080000|2021-07-22 22:48:00|2012.36|2003.66|2012.22|2003.52|2012.44|2003.74|2011.32|2002.62|35
1626994090000|2021-07-22 22:48:10|2012.18|2003.48|2012.22|2003.52|2012.23|2003.53|2011.94|2003.24|28
1626994100000|2021-07-22 22:48:20|2012.03|2003.33|2011.75|2003.05|2012.09|2003.39|2011.55|2002.85|30
1626994110000|2021-07-22 22:48:30|2011.74|2003.04|2011.74|2003.04|2011.81|2003.11|2011.73|2003.03|18
1626994120000|2021-07-22 22:48:40|2011.73|2003.03|2013.57|2004.87|2013.57|2004.87|2011.73|2003.03|21
1626994130000|2021-07-22 22:48:50|2013.58|2004.88|2012.12|2003.42|2013.74|2005.04|2011.98|2003.28|19
1626994140000|2021-07-22 22:49:00|2012.15|2003.45|2013.37|2004.67|2013.39|2004.69|2012.05|2003.35|30
1626994150000|2021-07-22 22:49:10|2013.84|2005.14|2013.77|2005.07|2015.31|2006.61|2012.88|2004.18|33
1626994160000|2021-07-22 22:49:20|2013.83|2005.13|2013.92|2005.22|2013.94|2005.24|2013.75|2005.05|25
1626994170000|2021-07-22 22:49:30|2013.94|2005.24|2014.22|2005.52|2014.66|2005.96|2013.86|2005.16|23
1626994180000|2021-07-22 22:49:40|2014.59|2005.89|2013.2|2004.5|2014.63|2005.93|2013.11|2004.41|34
1626994190000|2021-07-22 22:49:50|2013.25|2004.55|2013.31|2004.61|2013.31|2004.61|2012.95|2004.25|29
1626994200000|2021-07-22 22:50:00|2013.23|2004.53|2014.08|2005.38|2014.18|2005.48|2013.04|2004.34|31
1626994210000|2021-07-22 22:50:10|2014.09|2005.39|2014.06|2005.36|2014.32|2005.62|2013.76|2005.06|36
1626994220000|2021-07-22 22:50:20|2014.07|2005.37|2014.07|2005.37|2014.21|2005.51|2013.9|2005.2|30
1626994230000|2021-07-22 22:50:30|2014.04|2005.34|2014.32|2005.62|2014.41|2005.71|2013.94|2005.24|26
1626994240000|2021-07-22 22:50:40|2014.24|2005.54|2015.68|2006.98|2015.68|2006.98|2014.24|2005.54|24
1626994250000|2021-07-22 22:50:50|2015.69|2006.99|2015.78|2007.08|2015.95|2007.25|2015.5|2006.8|27
1626994260000|2021-07-22 22:51:00|2015.76|2007.06|2015.75|2007.05|2015.96|2007.26|2015.73|2007.03|30
1626994270000|2021-07-22 22:51:10|2015.77|2007.07|2015.82|2007.12|2016.29|2007.59|2015.74|2007.04|24
1626994280000|2021-07-22 22:51:20|2015.83|2007.13|2015.07|2006.37|2016.61|2007.91|2015.07|2006.37|25
1626994290000|2021-07-22 22:51:30|2015.36|2006.66|2015.99|2007.29|2015.99|2007.29|2015.29|2006.59|15
1626994300000|2021-07-22 22:51:40|2016.04|2007.34|2016.24|2007.54|2016.39|2007.69|2016.03|2007.33|20
1626994310000|2021-07-22 22:51:50|2016.23|2007.53|2016.76|2008.06|2016.78|2008.08|2015.67|2006.97|31
1626994320000|2021-07-22 22:52:00|2016.5|2007.8|2015.78|2007.08|2016.5|2007.8|2015.78|2007.08|14
1626994330000|2021-07-22 22:52:10|2015.81|2007.11|2016.42|2007.72|2016.42|2007.72|2015.75|2007.05|26
1626994340000|2021-07-22 22:52:20|2016.53|2007.83|2016.58|2007.88|2016.75|2008.05|2016.5|2007.8|25
1626994350000|2021-07-22 22:52:30|2016.65|2007.95|2016.62|2007.92|2016.66|2007.96|2016.62|2007.92|5
1626994360000|2021-07-22 22:52:40|2016.54|2007.84|2016.77|2008.07|2016.86|2008.16|2016.48|2007.78|18
1626994370000|2021-07-22 22:52:50|2016.94|2008.24|2017.11|2008.41|2017.15|2008.45|2016.83|2008.13|20
1626994380000|2021-07-22 22:53:00|2017.13|2008.43|2016.38|2007.68|2017.13|2008.43|2016.33|2007.63|27
1626994390000|2021-07-22 22:53:10|2016.47|2007.77|2016.44|2007.74|2016.54|2007.84|2016.4|2007.7|28
1626994400000|2021-07-22 22:53:20|2016.38|2007.68|2017.16|2008.46|2017.16|2008.46|2016.37|2007.67|28
1626994410000|2021-07-22 22:53:30|2017.11|2008.41|2017|2008.3|2017.19|2008.49|2016.83|2008.13|16
1626994420000|2021-07-22 22:53:40|2017.03|2008.33|2016.96|2008.26|2017.24|2008.54|2016.36|2007.66|23
1626994430000|2021-07-22 22:53:50|2016.87|2008.17|2017.24|2008.54|2017.33|2008.63|2016.71|2008.01|29
1626994440000|2021-07-22 22:54:00|2017.25|2008.55|2017.96|2009.26|2018.28|2009.58|2017.1|2008.4|29
1626994450000|2021-07-22 22:54:10|2017.69|2008.99|2017.24|2008.54|2018.06|2009.36|2017.12|2008.42|31
1626994460000|2021-07-22 22:54:20|2017.15|2008.45|2017.61|2008.91|2018.03|2009.33|2017.15|2008.45|23
1626994470000|2021-07-22 22:54:30|2017.65|2008.95|2018.59|2009.89|2018.86|2010.16|2017.65|2008.95|32
1626994480000|2021-07-22 22:54:40|2018.62|2009.92|2018.01|2009.31|2019.04|2010.34|2018.01|2009.31|26
1626994490000|2021-07-22 22:54:50|2017.83|2009.13|2017.63|2008.93|2018.15|2009.45|2017.53|2008.83|33
1626994500000|2021-07-22 22:55:00|2017.57|2008.87|2017.6|2008.9|2018.04|2009.34|2017.46|2008.76|30
1626994510000|2021-07-22 22:55:10|2017.43|2008.73|2017.44|2008.74|2017.93|2009.23|2017.12|2008.42|28
1626994520000|2021-07-22 22:55:20|2017.48|2008.78|2017.01|2008.31|2017.63|2008.93|2017.01|2008.31|31
1626994530000|2021-07-22 22:55:30|2016.76|2008.06|2015.66|2006.96|2016.79|2008.09|2015.5|2006.8|35
1626994540000|2021-07-22 22:55:40|2015.65|2006.95|2015.52|2006.82|2016.34|2007.64|2015.52|2006.82|33
1626994550000|2021-07-22 22:55:50|2015.64|2006.94|2015.64|2006.94|2015.83|2007.13|2015.28|2006.58|29
1626994560000|2021-07-22 22:56:00|2015.43|2006.73|2014.28|2005.58|2015.68|2006.98|2014.28|2005.58|36
1626994570000|2021-07-22 22:56:10|2014.27|2005.57|2014.06|2005.36|2014.36|2005.66|2013.63|2004.93|29
1626994580000|2021-07-22 22:56:20|2014.05|2005.35|2015.26|2006.56|2015.4|2006.7|2013.91|2005.21|31
1626994590000|2021-07-22 22:56:30|2015.28|2006.58|2015.37|2006.67|2015.57|2006.87|2015.14|2006.44|24
1626994600000|2021-07-22 22:56:40|2015.49|2006.79|2015.46|2006.76|2015.55|2006.85|2015.14|2006.44|16
1626994610000|2021-07-22 22:56:50|2016.06|2007.36|2014.74|2006.04|2016.96|2008.26|2014.74|2006.04|31
1626994620000|2021-07-22 22:57:00|2014.67|2005.97|2014.81|2006.11|2014.87|2006.17|2014.35|2005.65|26
1626994630000|2021-07-22 22:57:10|2014.8|2006.1|2013.97|2005.27|2014.8|2006.1|2013.97|2005.27|23
1626994640000|2021-07-22 22:57:20|2014.06|2005.36|2014.34|2005.64|2014.4|2005.7|2013.93|2005.23|21
1626994650000|2021-07-22 22:57:30|2014.42|2005.72|2014.2|2005.5|2014.42|2005.72|2014.13|2005.43|12
1626994660000|2021-07-22 22:57:40|2014.22|2005.52|2013.85|2005.15|2014.26|2005.56|2013.79|2005.09|17
1626994670000|2021-07-22 22:57:50|2013.78|2005.08|2011.9|2003.2|2013.96|2005.26|2011.84|2003.14|29
1626994680000|2021-07-22 22:58:00|2011.88|2003.18|2013.16|2004.46|2013.36|2004.66|2011.88|2003.18|33
1626994690000|2021-07-22 22:58:10|2013.34|2004.64|2013.03|2004.33|2013.37|2004.67|2012.9|2004.2|31
1626994700000|2021-07-22 22:58:20|2013.11|2004.41|2011.75|2003.05|2013.11|2004.41|2011.75|2003.05|34
1626994710000|2021-07-22 22:58:30|2011.8|2003.1|2010.88|2002.18|2011.83|2003.13|2010.88|2002.18|38
1626994720000|2021-07-22 22:58:40|2010.84|2002.14|2010.26|2001.56|2011.01|2002.31|2010.14|2001.44|34
1626994730000|2021-07-22 22:58:50|2010.35|2001.65|2011.11|2002.41|2011.13|2002.43|2010.15|2001.45|33
1626994740000|2021-07-22 22:59:00|2011.15|2002.45|2010.7|2002|2011.15|2002.45|2010.34|2001.64|24
1626994750000|2021-07-22 22:59:10|2010.68|2001.98|2010.08|2001.38|2010.76|2002.06|2010.06|2001.36|28
1626994760000|2021-07-22 22:59:20|2010.17|2001.47|2010.59|2001.89|2010.8|2002.1|2010|2001.3|17
1626994770000|2021-07-22 22:59:30|2010.72|2002.02|2010.55|2001.85|2010.9|2002.2|2010.23|2001.53|24
1626994780000|2021-07-22 22:59:40|2010.57|2001.87|2009.62|2000.92|2010.57|2001.87|2009.45|2000.75|28
1626994790000|2021-07-22 22:59:50|2009.61|2000.91|2010.01|2001.31|2010.51|2001.81|2009.56|2000.86|33
1626994800000|2021-07-22 23:00:00|2010.09|2001.39|2008.63|1999.93|2010.56|2001.86|2008.63|1999.93|38
1626994810000|2021-07-22 23:00:10|2008.74|2000.04|2008.63|1999.93|2008.86|2000.16|2008.48|1999.78|37
1626994820000|2021-07-22 23:00:20|2008.8|2000.1|2008.62|1999.92|2008.95|2000.25|2008.47|1999.77|36
1626994830000|2021-07-22 23:00:30|2008.68|1999.98|2007.47|1998.77|2008.68|1999.98|2007.47|1998.77|35
1626994840000|2021-07-22 23:00:40|2007.44|1998.74|2007.09|1998.39|2007.44|1998.74|2006.78|1998.08|39
1626994850000|2021-07-22 23:00:50|2006.96|1998.26|2007.59|1998.89|2007.71|1999.01|2006.96|1998.26|36
1626994860000|2021-07-22 23:01:00|2007.45|1998.75|2007.52|1998.82|2007.8|1999.1|2007.32|1998.62|33
1626994870000|2021-07-22 23:01:10|2007.57|1998.87|2007.07|1998.37|2007.83|1999.13|2006.95|1998.25|28
1626994880000|2021-07-22 23:01:20|2007.13|1998.43|2005.94|1997.24|2007.13|1998.43|2004.23|1995.53|36
1626994890000|2021-07-22 23:01:30|2005.74|1997.04|2004.78|1996.08|2006.16|1997.46|2004.78|1996.08|35
1626994900000|2021-07-22 23:01:40|2004.9|1996.2|2005.97|1997.27|2006.4|1997.7|2004.62|1995.92|36
1626994910000|2021-07-22 23:01:50|2006.31|1997.61|2006.68|1997.98|2006.98|1998.28|2005.55|1996.85|37
1626994920000|2021-07-22 23:02:00|2006.98|1998.28|2007.58|1998.88|2007.83|1999.13|2006.65|1997.95|37
1626994930000|2021-07-22 23:02:10|2007.56|1998.86|2008.35|1999.65|2008.58|1999.88|2007.54|1998.84|35
1626994940000|2021-07-22 23:02:20|2008.37|1999.67|2008.43|1999.73|2008.73|2000.03|2008.35|1999.65|36
1626994950000|2021-07-22 23:02:30|2008.37|1999.67|2006.31|1997.61|2008.39|1999.69|2006.16|1997.46|35
1626994960000|2021-07-22 23:02:40|2006.36|1997.66|2005.49|1996.79|2006.36|1997.66|2004.98|1996.28|33
1626994970000|2021-07-22 23:02:50|2005.37|1996.67|2006.32|1997.62|2006.73|1998.03|2005.1|1996.4|37
1626994980000|2021-07-22 23:03:00|2006.68|1997.98|2005.38|1996.68|2006.77|1998.07|2005.38|1996.68|35
1626994990000|2021-07-22 23:03:10|2005.47|1996.77|2005.92|1997.22|2005.92|1997.22|2005.33|1996.63|35
1626995000000|2021-07-22 23:03:20|2006|1997.3|2006.03|1997.33|2006.22|1997.52|2005.96|1997.26|33
1626995010000|2021-07-22 23:03:30|2006.04|1997.34|2006.02|1997.32|2006.21|1997.51|2005.85|1997.15|33
1626995020000|2021-07-22 23:03:40|2006.07|1997.37|2005.81|1997.11|2006.07|1997.37|2005.68|1996.98|28
1626995030000|2021-07-22 23:03:50|2005.74|1997.04|2005.57|1996.87|2005.81|1997.11|2005.03|1996.33|33
1626995040000|2021-07-22 23:04:00|2005.55|1996.85|2007.39|1998.69|2007.83|1999.13|2005.55|1996.85|34
1626995050000|2021-07-22 23:04:10|2007.53|1998.83|2006.15|1997.45|2007.54|1998.84|2006.15|1997.45|32
1626995060000|2021-07-22 23:04:20|2005.97|1997.27|2007.27|1998.57|2007.27|1998.57|2005.52|1996.82|28
1626995070000|2021-07-22 23:04:30|2007.24|1998.54|2006.7|1998|2007.24|1998.54|2006.7|1998|23
1626995080000|2021-07-22 23:04:40|2006.65|1997.95|2006.68|1997.98|2006.75|1998.05|2006.63|1997.93|12
1626995090000|2021-07-22 23:04:50|2006.63|1997.93|2007.45|1998.75|2007.47|1998.77|2006.36|1997.66|30
1626995100000|2021-07-22 23:05:00|2007.46|1998.76|2008.12|1999.42|2008.2|1999.5|2007.38|1998.68|22
1626995110000|2021-07-22 23:05:10|2008.16|1999.46|2010.25|2001.55|2010.41|2001.71|2008.16|1999.46|30
1626995120000|2021-07-22 23:05:20|2010.47|2001.77|2010.03|2001.33|2010.47|2001.77|2009.83|2001.13|37
1626995130000|2021-07-22 23:05:30|2010.17|2001.47|2010.1|2001.4|2010.27|2001.57|2009.89|2001.19|26
1626995140000|2021-07-22 23:05:40|2010.14|2001.44|2011.51|2002.81|2011.6|2002.9|2010.08|2001.38|35
1626995150000|2021-07-22 23:05:50|2011.5|2002.8|2011.41|2002.71|2011.77|2003.07|2011.41|2002.71|30
1626995160000|2021-07-22 23:06:00|2011.44|2002.74|2011.4|2002.7|2011.5|2002.8|2011.06|2002.36|33
1626995170000|2021-07-22 23:06:10|2011.34|2002.64|2011.64|2002.94|2011.64|2002.94|2011.26|2002.56|19
1626995180000|2021-07-22 23:06:20|2011.41|2002.71|2010.19|2001.49|2011.43|2002.73|2010.19|2001.49|18
1626995190000|2021-07-22 23:06:30|2010.09|2001.39|2010.23|2001.53|2010.41|2001.71|2010.07|2001.37|37
1626995200000|2021-07-22 23:06:40|2010.21|2001.51|2009.91|2001.21|2010.32|2001.62|2009.77|2001.07|29
1626995210000|2021-07-22 23:06:50|2009.9|2001.2|2009.81|2001.11|2009.92|2001.22|2009.81|2001.11|24
1626995220000|2021-07-22 23:07:00|2009.82|2001.12|2009.2|2000.5|2009.96|2001.26|2009.05|2000.35|32
1626995230000|2021-07-22 23:07:10|2009.19|2000.49|2010.65|2001.95|2010.65|2001.95|2009.19|2000.49|21
1626995240000|2021-07-22 23:07:20|2010.73|2002.03|2012.9|2004.2|2012.91|2004.21|2010.73|2002.03|29
1626995250000|2021-07-22 23:07:30|2013.02|2004.32|2011.85|2003.15|2013.04|2004.34|2011.2|2002.5|24
1626995260000|2021-07-22 23:07:40|2011.96|2003.26|2012.67|2003.97|2012.79|2004.09|2011.94|2003.24|25
1626995270000|2021-07-22 23:07:50|2012.69|2003.99|2011.78|2003.08|2012.72|2004.02|2011.76|2003.06|35
1626995280000|2021-07-22 23:08:00|2011.9|2003.2|2010.88|2002.18|2011.9|2003.2|2010.76|2002.06|32
1626995290000|2021-07-22 23:08:10|2011.02|2002.32|2010.61|2001.91|2011.12|2002.42|2010.61|2001.91|35
1626995300000|2021-07-22 23:08:20|2010.7|2002|2010.88|2002.18|2011.1|2002.4|2010.6|2001.9|26
1626995310000|2021-07-22 23:08:30|2010.89|2002.19|2012.64|2003.94|2012.64|2003.94|2010.89|2002.19|23
1626995320000|2021-07-22 23:08:40|2012.54|2003.84|2012.58|2003.88|2012.65|2003.95|2012.54|2003.84|9
1626995330000|2021-07-22 23:08:50|2012.61|2003.91|2012.6|2003.9|2012.62|2003.92|2012.51|2003.81|7
1626995340000|2021-07-22 23:09:00|2012.53|2003.83|2012.6|2003.9|2012.6|2003.9|2012.44|2003.74|7
1626995350000|2021-07-22 23:09:10|2012.61|2003.91|2012.63|2003.93|2012.65|2003.95|2012.53|2003.83|9
1626995360000|2021-07-22 23:09:20|2012.65|2003.95|2010.57|2001.87|2013.05|2004.35|2010.47|2001.77|30
1626995370000|2021-07-22 23:09:30|2010.56|2001.86|2010.52|2001.82|2010.77|2002.07|2010.5|2001.8|32
1626995380000|2021-07-22 23:09:40|2010.46|2001.76|2010.38|2001.68|2010.46|2001.76|2009.72|2001.02|25
1626995390000|2021-07-22 23:09:50|2010.33|2001.63|2010.54|2001.84|2010.62|2001.92|2010.32|2001.62|26
1626995400000|2021-07-22 23:10:00|2010.56|2001.86|2010.84|2002.14|2010.87|2002.17|2010.32|2001.62|27
1626995410000|2021-07-22 23:10:10|2010.9|2002.2|2012.21|2003.51|2012.22|2003.52|2010.9|2002.2|24
1626995420000|2021-07-22 23:10:20|2012.37|2003.67|2012.44|2003.74|2012.52|2003.82|2012.37|2003.67|17
1626995430000|2021-07-22 23:10:30|2012.39|2003.69|2012.27|2003.57|2012.46|2003.76|2012.27|2003.57|24
1626995440000|2021-07-22 23:10:40|2012.3|2003.6|2013.26|2004.56|2014.3|2005.6|2012.3|2003.6|30
1626995450000|2021-07-22 23:10:50|2013.16|2004.46|2013.64|2004.94|2013.65|2004.95|2013.16|2004.46|22
1626995460000|2021-07-22 23:11:00|2013.61|2004.91|2012.58|2003.88|2013.83|2005.13|2012.58|2003.88|21
1626995470000|2021-07-22 23:11:10|2012.59|2003.89|2011.71|2003.01|2012.71|2004.01|2011.28|2002.58|30
1626995480000|2021-07-22 23:11:20|2011.72|2003.02|2012.91|2004.21|2012.99|2004.29|2011.72|2003.02|24
1626995490000|2021-07-22 23:11:30|2012.86|2004.16|2013.61|2004.91|2013.65|2004.95|2012.74|2004.04|29
1626995500000|2021-07-22 23:11:40|2013.65|2004.95|2014.41|2005.71|2014.41|2005.71|2013.43|2004.73|31
1626995510000|2021-07-22 23:11:50|2014.33|2005.63|2013.68|2004.98|2014.42|2005.72|2013.5|2004.8|35
1626995520000|2021-07-22 23:12:00|2013.55|2004.85|2013.75|2005.05|2013.85|2005.15|2013.44|2004.74|31
1626995530000|2021-07-22 23:12:10|2013.72|2005.02|2013.44|2004.74|2014.07|2005.37|2013.26|2004.56|35
1626995540000|2021-07-22 23:12:20|2013.42|2004.72|2013.26|2004.56|2013.5|2004.8|2013.11|2004.41|34
1626995550000|2021-07-22 23:12:30|2013.33|2004.63|2011.97|2003.27|2013.34|2004.64|2011.94|2003.24|24
1626995560000|2021-07-22 23:12:40|2011.83|2003.13|2012.13|2003.43|2012.35|2003.65|2011.83|2003.13|31
1626995570000|2021-07-22 23:12:50|2012.12|2003.42|2012.64|2003.94|2012.71|2004.01|2012.01|2003.31|29
1626995580000|2021-07-22 23:13:00|2012.66|2003.96|2012.54|2003.84|2012.66|2003.96|2012.45|2003.75|29
1626995590000|2021-07-22 23:13:10|2012.52|2003.82|2012.91|2004.21|2012.98|2004.28|2012.44|2003.74|23
1626995600000|2021-07-22 23:13:20|2012.94|2004.24|2013.37|2004.67|2013.38|2004.68|2012.92|2004.22|24
1626995610000|2021-07-22 23:13:30|2013.4|2004.7|2013.83|2005.13|2013.83|2005.13|2013.22|2004.52|33
1626995620000|2021-07-22 23:13:40|2013.55|2004.85|2013.81|2005.11|2013.86|2005.16|2013.55|2004.85|27
1626995630000|2021-07-22 23:13:50|2013.82|2005.12|2014.19|2005.49|2014.19|2005.49|2013.68|2004.98|22
1626995640000|2021-07-22 23:14:00|2014.08|2005.38|2012.96|2004.26|2014.08|2005.38|2012.96|2004.26|15
1626995650000|2021-07-22 23:14:10|2012.93|2004.23|2013.34|2004.64|2013.38|2004.68|2012.93|2004.23|25
1626995660000|2021-07-22 23:14:20|2013.35|2004.65|2013.89|2005.19|2013.9|2005.2|2013.35|2004.65|12
1626995670000|2021-07-22 23:14:30|2013.87|2005.17|2013.52|2004.82|2013.96|2005.26|2013.5|2004.8|26
1626995680000|2021-07-22 23:14:40|2013.54|2004.84|2013.56|2004.86|2013.9|2005.2|2013.45|2004.75|28
1626995690000|2021-07-22 23:14:50|2013.67|2004.97|2013.09|2004.39|2013.67|2004.97|2013.01|2004.31|33
1626995700000|2021-07-22 23:15:00|2013.01|2004.31|2013.31|2004.61|2013.4|2004.7|2013.01|2004.31|35
1626995710000|2021-07-22 23:15:10|2013.36|2004.66|2013.77|2005.07|2014.03|2005.33|2013.33|2004.63|29
1626995720000|2021-07-22 23:15:20|2013.79|2005.09|2015.73|2007.03|2015.77|2007.07|2013.78|2005.08|29
1626995730000|2021-07-22 23:15:30|2015.76|2007.06|2015.52|2006.82|2015.97|2007.27|2015.39|2006.69|33
1626995740000|2021-07-22 23:15:40|2015.87|2007.17|2015.92|2007.22|2015.96|2007.26|2015.74|2007.04|32
1626995750000|2021-07-22 23:15:50|2015.95|2007.25|2015.83|2007.13|2015.98|2007.28|2015.7|2007|36
1626995760000|2021-07-22 23:16:00|2015.8|2007.1|2016.31|2007.61|2016.6|2007.9|2015.75|2007.05|24
1626995770000|2021-07-22 23:16:10|2016.42|2007.72|2014.42|2005.72|2016.42|2007.72|2014.38|2005.68|35
1626995780000|2021-07-22 23:16:20|2014.5|2005.8|2014.43|2005.73|2014.5|2005.8|2014.27|2005.57|24
1626995790000|2021-07-22 23:16:30|2014.39|2005.69|2014.34|2005.64|2014.46|2005.76|2014.3|2005.6|32
1626995800000|2021-07-22 23:16:40|2014.29|2005.59|2014.65|2005.95|2014.73|2006.03|2014.29|2005.59|17
1626995810000|2021-07-22 23:16:50|2014.64|2005.94|2015.89|2007.19|2015.92|2007.22|2014.45|2005.75|24
1626995820000|2021-07-22 23:17:00|2015.92|2007.22|2016.35|2007.65|2016.35|2007.65|2015.89|2007.19|14
1626995830000|2021-07-22 23:17:10|2016.44|2007.74|2016.46|2007.76|2016.59|2007.89|2016.44|2007.74|10
1626995840000|2021-07-22 23:17:20|2016.39|2007.69|2015.84|2007.14|2016.47|2007.77|2015.84|2007.14|8
1626995850000|2021-07-22 23:17:30|2015.74|2007.04|2016.53|2007.83|2016.53|2007.83|2015.74|2007.04|27
1626995860000|2021-07-22 23:17:40|2016.86|2008.16|2018.08|2009.38|2018.08|2009.38|2016.86|2008.16|31
1626995870000|2021-07-22 23:17:50|2018.12|2009.42|2017.53|2008.83|2018.18|2009.48|2017.49|2008.79|30
1626995880000|2021-07-22 23:18:00|2017.65|2008.95|2017.06|2008.36|2017.89|2009.19|2017.06|2008.36|21
1626995890000|2021-07-22 23:18:10|2017.05|2008.35|2016.99|2008.29|2017.05|2008.35|2016.5|2007.8|17
1626995900000|2021-07-22 23:18:20|2017.23|2008.53|2017.8|2009.1|2017.89|2009.19|2017.22|2008.52|31
1626995910000|2021-07-22 23:18:30|2017.75|2009.05|2018.07|2009.37|2018.07|2009.37|2017.73|2009.03|16
1626995920000|2021-07-22 23:18:40|2018.12|2009.42|2018.16|2009.46|2018.16|2009.46|2017.94|2009.24|21
1626995930000|2021-07-22 23:18:50|2018.22|2009.52|2018.04|2009.34|2018.22|2009.52|2017.92|2009.22|27
1626995940000|2021-07-22 23:19:00|2018.09|2009.39|2018.36|2009.66|2018.39|2009.69|2018.04|2009.34|31
1626995950000|2021-07-22 23:19:10|2018.38|2009.68|2017.99|2009.29|2018.5|2009.8|2017.99|2009.29|26
1626995960000|2021-07-22 23:19:20|2017.63|2008.93|2018.16|2009.46|2018.16|2009.46|2017.19|2008.49|37
1626995970000|2021-07-22 23:19:30|2018.01|2009.31|2018.77|2010.07|2018.87|2010.17|2018.01|2009.31|34
1626995980000|2021-07-22 23:19:40|2018.79|2010.09|2018.67|2009.97|2018.83|2010.13|2018.64|2009.94|32
1626995990000|2021-07-22 23:19:50|2018.77|2010.07|2018.81|2010.11|2018.88|2010.18|2018.59|2009.89|36
1626996000000|2021-07-22 23:20:00|2018.8|2010.1|2019.22|2010.52|2019.77|2011.07|2018.71|2010.01|36
1626996010000|2021-07-22 23:20:10|2018.69|2009.99|2018.29|2009.59|2019.04|2010.34|2018.29|2009.59|36
1626996020000|2021-07-22 23:20:20|2018.27|2009.57|2017.86|2009.16|2018.27|2009.57|2017.56|2008.86|25
1626996030000|2021-07-22 23:20:30|2017.85|2009.15|2017.73|2009.03|2018.35|2009.65|2017.68|2008.98|20
1626996040000|2021-07-22 23:20:40|2017.75|2009.05|2017.86|2009.16|2018.25|2009.55|2017.65|2008.95|27
1626996050000|2021-07-22 23:20:50|2017.88|2009.18|2017.94|2009.24|2018.07|2009.37|2017.85|2009.15|15
1626996060000|2021-07-22 23:21:00|2018.07|2009.37|2017.87|2009.17|2018.68|2009.98|2017.63|2008.93|27
1626996070000|2021-07-22 23:21:10|2017.89|2009.19|2017.95|2009.25|2018.05|2009.35|2017.85|2009.15|17
1626996080000|2021-07-22 23:21:20|2017.9|2009.2|2018.18|2009.48|2018.2|2009.5|2017.84|2009.14|17
1626996090000|2021-07-22 23:21:30|2017.88|2009.18|2017.83|2009.13|2018.2|2009.5|2017.77|2009.07|31
1626996100000|2021-07-22 23:21:40|2017.71|2009.01|2017.83|2009.13|2017.93|2009.23|2017.43|2008.73|27
1626996110000|2021-07-22 23:21:50|2017.16|2008.46|2016.96|2008.26|2017.8|2009.1|2016.81|2008.11|34
1626996120000|2021-07-22 23:22:00|2016.89|2008.19|2017.11|2008.41|2017.11|2008.41|2016.48|2007.78|38
1626996130000|2021-07-22 23:22:10|2017.1|2008.4|2016.3|2007.6|2017.13|2008.43|2016.28|2007.58|36
1626996140000|2021-07-22 23:22:20|2016.28|2007.58|2016.27|2007.57|2016.75|2008.05|2016.23|2007.53|34
1626996150000|2021-07-22 23:22:30|2016.18|2007.48|2019|2010.3|2019.82|2011.12|2016.18|2007.48|35
1626996160000|2021-07-22 23:22:40|2019.13|2010.43|2018.89|2010.19|2019.19|2010.49|2018.05|2009.35|30
1626996170000|2021-07-22 23:22:50|2019.02|2010.32|2019.66|2010.96|2019.68|2010.98|2018.8|2010.1|25
1626996180000|2021-07-22 23:23:00|2019.62|2010.92|2021.46|2012.76|2021.48|2012.78|2019.48|2010.78|33
1626996190000|2021-07-22 23:23:10|2021.54|2012.84|2020.07|2011.37|2021.73|2013.03|2020.07|2011.37|34
1626996200000|2021-07-22 23:23:20|2020.08|2011.38|2019.92|2011.22|2020.08|2011.38|2019.66|2010.96|13
1626996210000|2021-07-22 23:23:30|2019.94|2011.24|2020.33|2011.63|2020.75|2012.05|2019.32|2010.62|28
1626996220000|2021-07-22 23:23:40|2020.14|2011.44|2019.78|2011.08|2021.04|2012.34|2019.78|2011.08|20
1626996230000|2021-07-22 23:23:50|2019.55|2010.85|2020.89|2012.19|2021.15|2012.45|2019.55|2010.85|25
1626996240000|2021-07-22 23:24:00|2020.88|2012.18|2020.01|2011.31|2021.09|2012.39|2020.01|2011.31|25
1626996250000|2021-07-22 23:24:10|2020.15|2011.45|2019.55|2010.85|2020.18|2011.48|2019.53|2010.83|16
1626996260000|2021-07-22 23:24:20|2019.42|2010.72|2020.11|2011.41|2020.11|2011.41|2019.28|2010.58|15
1626996270000|2021-07-22 23:24:30|2019.55|2010.85|2019.56|2010.86|2019.56|2010.86|2019.47|2010.77|8
1626996280000|2021-07-22 23:24:40|2019.8|2011.1|2019.83|2011.13|2020.33|2011.63|2019.62|2010.92|32
1626996290000|2021-07-22 23:24:50|2019.82|2011.12|2019.64|2010.94|2020.03|2011.33|2019.31|2010.61|30
1626996300000|2021-07-22 23:25:00|2019.68|2010.98|2020.71|2012.01|2020.71|2012.01|2019.29|2010.59|31
1626996310000|2021-07-22 23:25:10|2020.68|2011.98|2020.92|2012.22|2020.97|2012.27|2020.26|2011.56|29
1626996320000|2021-07-22 23:25:20|2020.8|2012.1|2020.8|2012.1|2021.12|2012.42|2020.77|2012.07|13
1626996330000|2021-07-22 23:25:30|2020.78|2012.08|2020.76|2012.06|2021.13|2012.43|2020.76|2012.06|23
1626996340000|2021-07-22 23:25:40|2020.79|2012.09|2021|2012.3|2021.04|2012.34|2020.74|2012.04|22
1626996350000|2021-07-22 23:25:50|2021.06|2012.36|2019.99|2011.29|2021.06|2012.36|2019.88|2011.18|21
1626996360000|2021-07-22 23:26:00|2020|2011.3|2021.6|2012.9|2021.95|2013.25|2020|2011.3|35
1626996370000|2021-07-22 23:26:10|2021.69|2012.99|2021.33|2012.63|2022.11|2013.41|2021.33|2012.63|29
1626996380000|2021-07-22 23:26:20|2021.32|2012.62|2020.85|2012.15|2021.32|2012.62|2020.72|2012.02|27
1626996390000|2021-07-22 23:26:30|2020.88|2012.18|2020.37|2011.67|2020.96|2012.26|2020.37|2011.67|30
1626996400000|2021-07-22 23:26:40|2020.36|2011.66|2020.9|2012.2|2021.31|2012.61|2020.08|2011.38|36
1626996410000|2021-07-22 23:26:50|2020.89|2012.19|2020.92|2012.22|2021.05|2012.35|2020.84|2012.14|20
1626996420000|2021-07-22 23:27:00|2020.89|2012.19|2020.92|2012.22|2020.92|2012.22|2020.22|2011.52|26
1626996430000|2021-07-22 23:27:10|2021.04|2012.34|2021.22|2012.52|2021.33|2012.63|2020.94|2012.24|29
1626996440000|2021-07-22 23:27:20|2021.24|2012.54|2021.19|2012.49|2021.24|2012.54|2021.15|2012.45|18
1626996450000|2021-07-22 23:27:30|2021.16|2012.46|2022.66|2013.96|2022.74|2014.04|2021.16|2012.46|29
1626996460000|2021-07-22 23:27:40|2023.26|2014.56|2022.94|2014.24|2023.29|2014.59|2022.5|2013.8|31
1626996470000|2021-07-22 23:27:50|2023.12|2014.42|2025.35|2016.65|2025.7|2017|2022.64|2013.94|37
1626996480000|2021-07-22 23:28:00|2025.27|2016.57|2024.29|2015.59|2025.73|2017.03|2024.02|2015.32|36
1626996490000|2021-07-22 23:28:10|2024.11|2015.41|2023.52|2014.82|2024.11|2015.41|2023|2014.3|33
1626996500000|2021-07-22 23:28:20|2023.16|2014.46|2022.43|2013.73|2023.47|2014.77|2022.31|2013.61|27
1626996510000|2021-07-22 23:28:30|2022.41|2013.71|2021.91|2013.21|2022.41|2013.71|2021.91|2013.21|28
1626996520000|2021-07-22 23:28:40|2022|2013.3|2022.26|2013.56|2022.44|2013.74|2021.81|2013.11|26
1626996530000|2021-07-22 23:28:50|2022.27|2013.57|2021.46|2012.76|2022.27|2013.57|2021.46|2012.76|16
1626996540000|2021-07-22 23:29:00|2021.48|2012.78|2021.01|2012.31|2021.56|2012.86|2020.99|2012.29|14
1626996550000|2021-07-22 23:29:10|2021.1|2012.4|2020.7|2012|2021.14|2012.44|2019.64|2010.94|35
1626996560000|2021-07-22 23:29:20|2020.78|2012.08|2019.33|2010.63|2020.78|2012.08|2019.13|2010.43|34
1626996570000|2021-07-22 23:29:30|2019.25|2010.55|2018.72|2010.02|2019.25|2010.55|2018.14|2009.44|33
1626996580000|2021-07-22 23:29:40|2018.76|2010.06|2018.63|2009.93|2018.76|2010.06|2018.28|2009.58|34
1626996590000|2021-07-22 23:29:50|2018.53|2009.83|2019.22|2010.52|2019.46|2010.76|2018.45|2009.75|33
1626996600000|2021-07-22 23:30:00|2019.42|2010.72|2018.52|2009.82|2019.42|2010.72|2018.52|2009.82|24
1626996610000|2021-07-22 23:30:10|2018.51|2009.81|2017.63|2008.93|2018.53|2009.83|2017.48|2008.78|34
1626996620000|2021-07-22 23:30:20|2017.6|2008.9|2017|2008.3|2017.79|2009.09|2016.9|2008.2|29
1626996630000|2021-07-22 23:30:30|2016.95|2008.25|2017.25|2008.55|2017.33|2008.63|2016.94|2008.24|35
1626996640000|2021-07-22 23:30:40|2017.19|2008.49|2017.59|2008.89|2017.62|2008.92|2016.53|2007.83|34
1626996650000|2021-07-22 23:30:50|2017.57|2008.87|2018.29|2009.59|2018.34|2009.64|2017.57|2008.87|26
1626996660000|2021-07-22 23:31:00|2018.2|2009.5|2018.55|2009.85|2019.74|2011.04|2018.2|2009.5|31
1626996670000|2021-07-22 23:31:10|2018.53|2009.83|2018.17|2009.47|2018.57|2009.87|2018.17|2009.47|23
1626996680000|2021-07-22 23:31:20|2018.24|2009.54|2018.79|2010.09|2018.84|2010.14|2018.24|2009.54|15
1626996690000|2021-07-22 23:31:30|2019.03|2010.33|2019.17|2010.47|2019.23|2010.53|2018.71|2010.01|31
1626996700000|2021-07-22 23:31:40|2019.24|2010.54|2019.27|2010.57|2019.49|2010.79|2019.24|2010.54|8
1626996710000|2021-07-22 23:31:50|2019.35|2010.65|2019.29|2010.59|2019.38|2010.68|2019.24|2010.54|18
1626996720000|2021-07-22 23:32:00|2019.27|2010.57|2020.37|2011.67|2020.37|2011.67|2019.27|2010.57|26
1626996730000|2021-07-22 23:32:10|2020.38|2011.68|2020.41|2011.71|2020.51|2011.81|2020.31|2011.61|28
1626996740000|2021-07-22 23:32:20|2020.42|2011.72|2021.23|2012.53|2021.23|2012.53|2020.06|2011.36|35
1626996750000|2021-07-22 23:32:30|2021.33|2012.63|2022.92|2014.22|2022.94|2014.24|2021.18|2012.48|29
1626996760000|2021-07-22 23:32:40|2022.85|2014.15|2022.13|2013.43|2022.97|2014.27|2021.51|2012.81|29
1626996770000|2021-07-22 23:32:50|2022.09|2013.39|2022.25|2013.55|2022.3|2013.6|2022.04|2013.34|16
1626996780000|2021-07-22 23:33:00|2022.15|2013.45|2022.12|2013.42|2022.38|2013.68|2022.1|2013.4|22
1626996790000|2021-07-22 23:33:10|2022.06|2013.36|2023.34|2014.64|2024.49|2015.79|2022.06|2013.36|21
1626996800000|2021-07-22 23:33:20|2023.41|2014.71|2024.2|2015.5|2025.03|2016.33|2023.41|2014.71|32
1626996810000|2021-07-22 23:33:30|2024.33|2015.63|2024.6|2015.9|2025.08|2016.38|2024.13|2015.43|26
1626996820000|2021-07-22 23:33:40|2024.69|2015.99|2024.06|2015.36|2024.92|2016.22|2023.97|2015.27|26
1626996830000|2021-07-22 23:33:50|2024.05|2015.35|2024|2015.3|2024.23|2015.53|2023.98|2015.28|28
1626996840000|2021-07-22 23:34:00|2024.08|2015.38|2023.43|2014.73|2024.15|2015.45|2023.29|2014.59|32
1626996850000|2021-07-22 23:34:10|2023.42|2014.72|2023.2|2014.5|2023.43|2014.73|2022.91|2014.21|29
1626996860000|2021-07-22 23:34:20|2023.15|2014.45|2022.77|2014.07|2023.15|2014.45|2022.24|2013.54|30
1626996870000|2021-07-22 23:34:30|2022.67|2013.97|2022.18|2013.48|2022.98|2014.28|2022.18|2013.48|32
1626996880000|2021-07-22 23:34:40|2022.16|2013.46|2021.62|2012.92|2022.54|2013.84|2021.62|2012.92|29
1626996890000|2021-07-22 23:34:50|2021.72|2013.02|2021.65|2012.95|2021.93|2013.23|2021.65|2012.95|36
1626996900000|2021-07-22 23:35:00|2021.71|2013.01|2020.75|2012.05|2021.81|2013.11|2020.7|2012|35
1626996910000|2021-07-22 23:35:10|2020.73|2012.03|2021.27|2012.57|2021.42|2012.72|2020.46|2011.76|29
1626996920000|2021-07-22 23:35:20|2021.22|2012.52|2021.31|2012.61|2021.48|2012.78|2021.06|2012.36|30
1626996930000|2021-07-22 23:35:30|2020.99|2012.29|2020.1|2011.4|2021.18|2012.48|2020.1|2011.4|26
1626996940000|2021-07-22 23:35:40|2019.99|2011.29|2021.85|2013.15|2021.85|2013.15|2019.99|2011.29|19
1626996950000|2021-07-22 23:35:50|2021.77|2013.07|2023.97|2015.27|2024.02|2015.32|2021.77|2013.07|34
1626996960000|2021-07-22 23:36:00|2023.91|2015.21|2024.75|2016.05|2025.09|2016.39|2023.83|2015.13|26
1626996970000|2021-07-22 23:36:10|2024.71|2016.01|2024.51|2015.81|2024.71|2016.01|2024.43|2015.73|22
1626996980000|2021-07-22 23:36:20|2024.5|2015.8|2023.74|2015.04|2024.51|2015.81|2023.52|2014.82|22
1626996990000|2021-07-22 23:36:30|2023.78|2015.08|2025.11|2016.41|2025.27|2016.57|2023.62|2014.92|28
1626997000000|2021-07-22 23:36:40|2025.08|2016.38|2024.56|2015.86|2025.32|2016.62|2024.29|2015.59|31
1626997010000|2021-07-22 23:36:50|2024.61|2015.91|2023.85|2015.15|2024.63|2015.93|2023.51|2014.81|33
1626997020000|2021-07-22 23:37:00|2023.84|2015.14|2025.72|2017.02|2025.8|2017.1|2023.65|2014.95|37
1626997030000|2021-07-22 23:37:10|2025.49|2016.79|2025.4|2016.7|2026.03|2017.33|2025.18|2016.48|32
1626997040000|2021-07-22 23:37:20|2025.35|2016.65|2025.5|2016.8|2025.99|2017.29|2024.74|2016.04|38
1626997050000|2021-07-22 23:37:30|2025.43|2016.73|2027.56|2018.86|2027.67|2018.97|2025.43|2016.73|30
1626997060000|2021-07-22 23:37:40|2027.29|2018.59|2029.91|2021.21|2030.76|2022.06|2027.29|2018.59|38
1626997070000|2021-07-22 23:37:50|2029.31|2020.61|2026.58|2017.88|2029.72|2021.02|2026.57|2017.87|38
1626997080000|2021-07-22 23:38:00|2026.85|2018.15|2028.65|2019.95|2028.79|2020.09|2026.85|2018.15|36
1626997090000|2021-07-22 23:38:10|2028.63|2019.93|2029.13|2020.43|2029.13|2020.43|2028.12|2019.42|38
1626997100000|2021-07-22 23:38:20|2029.14|2020.44|2029.09|2020.39|2029.72|2021.02|2028.36|2019.66|39
1626997110000|2021-07-22 23:38:30|2029.07|2020.37|2029.15|2020.45|2029.25|2020.55|2028.63|2019.93|37
1626997120000|2021-07-22 23:38:40|2029.17|2020.47|2028.28|2019.58|2029.3|2020.6|2028.27|2019.57|28
1626997130000|2021-07-22 23:38:50|2028.23|2019.53|2029.52|2020.82|2029.64|2020.94|2028.22|2019.52|33
1626997140000|2021-07-22 23:39:00|2029.63|2020.93|2029.23|2020.53|2029.64|2020.94|2029.03|2020.33|33
1626997150000|2021-07-22 23:39:10|2029.21|2020.51|2030.68|2021.98|2031.01|2022.31|2028.88|2020.18|31
1626997160000|2021-07-22 23:39:20|2030.67|2021.97|2029.91|2021.21|2030.67|2021.97|2029.76|2021.06|35
1626997170000|2021-07-22 23:39:30|2029.87|2021.17|2029.78|2021.08|2030.53|2021.83|2029.78|2021.08|29
1626997180000|2021-07-22 23:39:40|2029.68|2020.98|2030.39|2021.69|2030.47|2021.77|2029.03|2020.33|30
1626997190000|2021-07-22 23:39:50|2030.28|2021.58|2028.87|2020.17|2030.28|2021.58|2028.87|2020.17|35
1626997200000|2021-07-22 23:40:00|2028.99|2020.29|2028.79|2020.09|2029.17|2020.47|2028.36|2019.66|30
1626997210000|2021-07-22 23:40:10|2028.8|2020.1|2029|2020.3|2029.39|2020.69|2028.52|2019.82|35
1626997220000|2021-07-22 23:40:20|2028.95|2020.25|2029.92|2021.22|2030.31|2021.61|2028.95|2020.25|35
1626997230000|2021-07-22 23:40:30|2029.93|2021.23|2030.18|2021.48|2030.18|2021.48|2029|2020.3|33
1626997240000|2021-07-22 23:40:40|2030.16|2021.46|2030.57|2021.87|2030.73|2022.03|2029.83|2021.13|34
1626997250000|2021-07-22 23:40:50|2030.68|2021.98|2030.29|2021.59|2030.73|2022.03|2029.82|2021.12|35
1626997260000|2021-07-22 23:41:00|2030.27|2021.57|2030.25|2021.55|2030.42|2021.72|2030.06|2021.36|31
1626997270000|2021-07-22 23:41:10|2030.15|2021.45|2029.32|2020.62|2030.15|2021.45|2029.19|2020.49|27
1626997280000|2021-07-22 23:41:20|2029.19|2020.49|2028.83|2020.13|2029.33|2020.63|2028.77|2020.07|22
1626997290000|2021-07-22 23:41:30|2028.82|2020.12|2028.45|2019.75|2028.82|2020.12|2028.25|2019.55|17
1626997300000|2021-07-22 23:41:40|2028.44|2019.74|2028.65|2019.95|2028.65|2019.95|2028.44|2019.74|14
1626997310000|2021-07-22 23:41:50|2028.64|2019.94|2028.99|2020.29|2028.99|2020.29|2027.5|2018.8|34
1626997320000|2021-07-22 23:42:00|2029|2020.3|2029.21|2020.51|2029.21|2020.51|2028.77|2020.07|21
1626997330000|2021-07-22 23:42:10|2029.26|2020.56|2029.19|2020.49|2029.35|2020.65|2028.75|2020.05|18
1626997340000|2021-07-22 23:42:20|2029.22|2020.52|2028.5|2019.8|2029.22|2020.52|2028.48|2019.78|29
1626997350000|2021-07-22 23:42:30|2028.82|2020.12|2029.18|2020.48|2029.36|2020.66|2028.28|2019.58|34
1626997360000|2021-07-22 23:42:40|2029.1|2020.4|2028.82|2020.12|2029.18|2020.48|2028.77|2020.07|33
1626997370000|2021-07-22 23:42:50|2028.91|2020.21|2028.37|2019.67|2028.93|2020.23|2028.18|2019.48|32
1626997380000|2021-07-22 23:43:00|2028.05|2019.35|2028.51|2019.81|2028.93|2020.23|2028.05|2019.35|33
1626997390000|2021-07-22 23:43:10|2028.52|2019.82|2027.96|2019.26|2028.7|2020|2027.8|2019.1|36
1626997400000|2021-07-22 23:43:20|2027.99|2019.29|2027.49|2018.79|2028.05|2019.35|2027.49|2018.79|28
1626997410000|2021-07-22 23:43:30|2027.61|2018.91|2027.54|2018.84|2027.7|2019|2027.5|2018.8|30
1626997420000|2021-07-22 23:43:40|2027.64|2018.94|2027.58|2018.88|2027.65|2018.95|2027.53|2018.83|22
1626997430000|2021-07-22 23:43:50|2027.56|2018.86|2027.34|2018.64|2027.6|2018.9|2027.16|2018.46|25
1626997440000|2021-07-22 23:44:00|2027.36|2018.66|2027.75|2019.05|2028.5|2019.8|2027.36|2018.66|33
1626997450000|2021-07-22 23:44:10|2027.81|2019.11|2028.26|2019.56|2028.51|2019.81|2027.53|2018.83|35
1626997460000|2021-07-22 23:44:20|2028.32|2019.62|2028.02|2019.32|2028.35|2019.65|2027.93|2019.23|30
1626997470000|2021-07-22 23:44:30|2028.33|2019.63|2027.84|2019.14|2028.34|2019.64|2027.49|2018.79|39
1626997480000|2021-07-22 23:44:40|2027.75|2019.05|2027.96|2019.26|2028.06|2019.36|2027.75|2019.05|36
1626997490000|2021-07-22 23:44:50|2027.87|2019.17|2027.51|2018.81|2027.97|2019.27|2027.39|2018.69|35
1626997500000|2021-07-22 23:45:00|2027.61|2018.91|2027.27|2018.57|2027.75|2019.05|2027.27|2018.57|20
1626997510000|2021-07-22 23:45:10|2027.37|2018.67|2026.74|2018.04|2027.37|2018.67|2026.53|2017.83|34
1626997520000|2021-07-22 23:45:20|2026.68|2017.98|2027.62|2018.92|2027.62|2018.92|2026.54|2017.84|28
1626997530000|2021-07-22 23:45:30|2027.63|2018.93|2027.64|2018.94|2028.07|2019.37|2027.54|2018.84|27
1626997540000|2021-07-22 23:45:40|2027.72|2019.02|2027.91|2019.21|2028.16|2019.46|2027.45|2018.75|31
1626997550000|2021-07-22 23:45:50|2027.93|2019.23|2028|2019.3|2028.04|2019.34|2027.93|2019.23|10
1626997560000|2021-07-22 23:46:00|2027.91|2019.21|2029.71|2021.01|2029.73|2021.03|2027.69|2018.99|33
1626997570000|2021-07-22 23:46:10|2029.51|2020.81|2029.65|2020.95|2029.8|2021.1|2029.32|2020.62|19
1626997580000|2021-07-22 23:46:20|2028.96|2020.26|2028.11|2019.41|2028.96|2020.26|2028|2019.3|31
1626997590000|2021-07-22 23:46:30|2028.02|2019.32|2027.44|2018.74|2028.02|2019.32|2027.29|2018.59|24
1626997600000|2021-07-22 23:46:40|2027.46|2018.76|2027.57|2018.87|2027.63|2018.93|2027.43|2018.73|36
1626997610000|2021-07-22 23:46:50|2027.53|2018.83|2027.24|2018.54|2027.65|2018.95|2027.24|2018.54|22
1626997620000|2021-07-22 23:47:00|2027.22|2018.52|2027.75|2019.05|2027.75|2019.05|2027.21|2018.51|26
1626997630000|2021-07-22 23:47:10|2027.58|2018.88|2027.28|2018.58|2027.66|2018.96|2027.21|2018.51|24
1626997640000|2021-07-22 23:47:20|2027.44|2018.74|2027.23|2018.53|2027.45|2018.75|2026.65|2017.95|22
1626997650000|2021-07-22 23:47:30|2026.7|2018|2027.2|2018.5|2027.23|2018.53|2026.63|2017.93|30
1626997660000|2021-07-22 23:47:40|2027.17|2018.47|2028.99|2020.29|2029.27|2020.57|2026.58|2017.88|35
1626997670000|2021-07-22 23:47:50|2028.58|2019.88|2029.17|2020.47|2029.2|2020.5|2028.06|2019.36|35
1626997680000|2021-07-22 23:48:00|2028.95|2020.25|2029.08|2020.38|2029.28|2020.58|2028.93|2020.23|24
1626997690000|2021-07-22 23:48:10|2029.09|2020.39|2028.89|2020.19|2029.23|2020.53|2028.85|2020.15|21
1626997700000|2021-07-22 23:48:20|2028.82|2020.12|2028.88|2020.18|2029.22|2020.52|2028.67|2019.97|31
1626997710000|2021-07-22 23:48:30|2028.69|2019.99|2028.55|2019.85|2029.06|2020.36|2028.55|2019.85|29
1626997720000|2021-07-22 23:48:40|2028.66|2019.96|2027.62|2018.92|2028.85|2020.15|2027.16|2018.46|34
1626997730000|2021-07-22 23:48:50|2027.6|2018.9|2027.38|2018.68|2027.8|2019.1|2027.17|2018.47|38
1626997740000|2021-07-22 23:49:00|2027.36|2018.66|2027.17|2018.47|2027.75|2019.05|2026.95|2018.25|38
1626997750000|2021-07-22 23:49:10|2027.48|2018.78|2028.39|2019.69|2028.4|2019.7|2026.94|2018.24|40
1626997760000|2021-07-22 23:49:20|2028.47|2019.77|2028.29|2019.59|2028.6|2019.9|2028.09|2019.39|29
1626997770000|2021-07-22 23:49:30|2028.2|2019.5|2028.48|2019.78|2028.67|2019.97|2027.55|2018.85|30
1626997780000|2021-07-22 23:49:40|2028.45|2019.75|2028.29|2019.59|2028.57|2019.87|2028.22|2019.52|22
1626997790000|2021-07-22 23:49:50|2028.27|2019.57|2028.46|2019.76|2028.54|2019.84|2028.22|2019.52|33
1626997800000|2021-07-22 23:50:00|2028.53|2019.83|2028.38|2019.68|2028.55|2019.85|2028.27|2019.57|32
1626997810000|2021-07-22 23:50:10|2028.37|2019.67|2029.11|2020.41|2029.4|2020.7|2028.34|2019.64|34
1626997820000|2021-07-22 23:50:20|2029.12|2020.42|2029.35|2020.65|2029.45|2020.75|2028.96|2020.26|32
1626997830000|2021-07-22 23:50:30|2029.49|2020.79|2029.35|2020.65|2029.52|2020.82|2029.29|2020.59|26
1626997840000|2021-07-22 23:50:40|2029.27|2020.57|2029.52|2020.82|2029.58|2020.88|2029.23|2020.53|35
1626997850000|2021-07-22 23:50:50|2029.54|2020.84|2029.61|2020.91|2029.72|2021.02|2029.27|2020.57|30
1626997860000|2021-07-22 23:51:00|2029.66|2020.96|2028.9|2020.2|2029.67|2020.97|2028.52|2019.82|35
1626997870000|2021-07-22 23:51:10|2028.89|2020.19|2030.23|2021.53|2030.43|2021.73|2028.89|2020.19|35
1626997880000|2021-07-22 23:51:20|2030.33|2021.63|2031.57|2022.87|2031.8|2023.1|2030.18|2021.48|30
1626997890000|2021-07-22 23:51:30|2031.49|2022.79|2031.39|2022.69|2031.69|2022.99|2030.97|2022.27|29
1626997900000|2021-07-22 23:51:40|2031.45|2022.75|2030.87|2022.17|2031.78|2023.08|2030.87|2022.17|35
1626997910000|2021-07-22 23:51:50|2030.86|2022.16|2030.83|2022.13|2030.9|2022.2|2030.21|2021.51|31
1626997920000|2021-07-22 23:52:00|2030.84|2022.14|2030.27|2021.57|2031.16|2022.46|2030.24|2021.54|32
1626997930000|2021-07-22 23:52:10|2030.24|2021.54|2030.28|2021.58|2030.45|2021.75|2030.24|2021.54|25
1626997940000|2021-07-22 23:52:20|2030.25|2021.55|2028.63|2019.93|2030.27|2021.57|2028.62|2019.92|21
1626997950000|2021-07-22 23:52:30|2028.59|2019.89|2029.6|2020.9|2029.97|2021.27|2028.47|2019.77|34
1626997960000|2021-07-22 23:52:40|2029.58|2020.88|2029.74|2021.04|2029.9|2021.2|2029.39|2020.69|36
1626997970000|2021-07-22 23:52:50|2029.69|2020.99|2028.87|2020.17|2029.69|2020.99|2028.77|2020.07|36
1626997980000|2021-07-22 23:53:00|2028.99|2020.29|2029.23|2020.53|2029.3|2020.6|2028.96|2020.26|39
1626997990000|2021-07-22 23:53:10|2029.2|2020.5|2028.81|2020.11|2029.2|2020.5|2028.42|2019.72|33
1626998000000|2021-07-22 23:53:20|2028.95|2020.25|2029.06|2020.36|2029.06|2020.36|2028.83|2020.13|13
1626998010000|2021-07-22 23:53:30|2029.68|2020.98|2029.26|2020.56|2030.08|2021.38|2029.26|2020.56|31
1626998020000|2021-07-22 23:53:40|2029.08|2020.38|2029.06|2020.36|2029.21|2020.51|2028.97|2020.27|28
1626998030000|2021-07-22 23:53:50|2029.04|2020.34|2029.13|2020.43|2029.18|2020.48|2028.94|2020.24|31
1626998040000|2021-07-22 23:54:00|2029.1|2020.4|2028.97|2020.27|2029.13|2020.43|2028.82|2020.12|24
1626998050000|2021-07-22 23:54:10|2029.03|2020.33|2028.84|2020.14|2029.14|2020.44|2028.84|2020.14|25
1626998060000|2021-07-22 23:54:20|2028.92|2020.22|2028.19|2019.49|2028.96|2020.26|2028.05|2019.35|34
1626998070000|2021-07-22 23:54:30|2028.29|2019.59|2028.15|2019.45|2028.29|2019.59|2028.04|2019.34|25
1626998080000|2021-07-22 23:54:40|2028.22|2019.52|2027.61|2018.91|2028.3|2019.6|2027.61|2018.91|4
1626998090000|2021-07-22 23:54:50|2027.54|2018.84|2027.1|2018.4|2027.54|2018.84|2027.07|2018.37|28
1626998100000|2021-07-22 23:55:00|2027.17|2018.47|2026.39|2017.69|2027.44|2018.74|2026.34|2017.64|23
1626998110000|2021-07-22 23:55:10|2026.37|2017.67|2027.22|2018.52|2027.27|2018.57|2026.37|2017.67|32
1626998120000|2021-07-22 23:55:20|2027.19|2018.49|2026.69|2017.99|2027.23|2018.53|2026.69|2017.99|20
1626998130000|2021-07-22 23:55:30|2026.73|2018.03|2027.16|2018.46|2027.21|2018.51|2026.49|2017.79|31
1626998140000|2021-07-22 23:55:40|2027.09|2018.39|2027.05|2018.35|2027.25|2018.55|2026.98|2018.28|28
1626998150000|2021-07-22 23:55:50|2027.17|2018.47|2027.05|2018.35|2027.17|2018.47|2026.87|2018.17|27
1626998160000|2021-07-22 23:56:00|2027.02|2018.32|2026.57|2017.87|2028.77|2020.07|2026.57|2017.87|37
1626998170000|2021-07-22 23:56:10|2027.04|2018.34|2027.04|2018.34|2027.09|2018.39|2026.5|2017.8|34
1626998180000|2021-07-22 23:56:20|2026.78|2018.08|2026.58|2017.88|2026.78|2018.08|2026.33|2017.63|30
1626998190000|2021-07-22 23:56:30|2026.51|2017.81|2026.65|2017.95|2026.7|2018|2026.51|2017.81|28
1626998200000|2021-07-22 23:56:40|2026.64|2017.94|2025.85|2017.15|2026.66|2017.96|2025.85|2017.15|31
1626998210000|2021-07-22 23:56:50|2025.77|2017.07|2025.06|2016.36|2026.19|2017.49|2025.06|2016.36|36
1626998220000|2021-07-22 23:57:00|2025.24|2016.54|2026.16|2017.46|2026.43|2017.73|2025.05|2016.35|35
1626998230000|2021-07-22 23:57:10|2026.15|2017.45|2026.87|2018.17|2027.13|2018.43|2026.15|2017.45|33
1626998240000|2021-07-22 23:57:20|2026.9|2018.2|2026.9|2018.2|2026.94|2018.24|2026.66|2017.96|22
1626998250000|2021-07-22 23:57:30|2026.96|2018.26|2027.99|2019.29|2027.99|2019.29|2026.89|2018.19|31
1626998260000|2021-07-22 23:57:40|2028.01|2019.31|2029.09|2020.39|2029.13|2020.43|2027.8|2019.1|22
1626998270000|2021-07-22 23:57:50|2029.15|2020.45|2030|2021.3|2030|2021.3|2029.06|2020.36|28
1626998280000|2021-07-22 23:58:00|2030.15|2021.45|2029.79|2021.09|2030.19|2021.49|2029.79|2021.09|8
1626998290000|2021-07-22 23:58:10|2029.8|2021.1|2029.6|2020.9|2030.1|2021.4|2029.53|2020.83|28
1626998300000|2021-07-22 23:58:20|2029.63|2020.93|2030.01|2021.31|2030.26|2021.56|2029.63|2020.93|28
1626998310000|2021-07-22 23:58:30|2030.24|2021.54|2029.73|2021.03|2030.24|2021.54|2029.64|2020.94|22
1626998320000|2021-07-22 23:58:40|2029.72|2021.02|2029.5|2020.8|2030.16|2021.46|2029.27|2020.57|34
1626998330000|2021-07-22 23:58:50|2029.66|2020.96|2029.46|2020.76|2029.73|2021.03|2029.45|2020.75|7
1626998340000|2021-07-22 23:59:00|2029.48|2020.78|2029.41|2020.71|2029.53|2020.83|2029.36|2020.66|20
1626998350000|2021-07-22 23:59:10|2029.4|2020.7|2028.82|2020.12|2029.42|2020.72|2028.78|2020.08|26
1626998360000|2021-07-22 23:59:20|2028.84|2020.14|2028.68|2019.98|2028.96|2020.26|2028.58|2019.88|28
1626998370000|2021-07-22 23:59:30|2028.66|2019.96|2028.51|2019.81|2028.74|2020.04|2028.47|2019.77|23
1626998380000|2021-07-22 23:59:40|2028.5|2019.8|2029.03|2020.33|2029.03|2020.33|2028.37|2019.67|16
1626998390000|2021-07-22 23:59:50|2029.25|2020.55|2028.85|2020.15|2029.66|2020.96|2028.66|2019.96|35
1626998400000|2021-07-23 00:00:00|2028.92|2020.22|2029.41|2020.71|2029.56|2020.86|2028.92|2020.22|34
1626998410000|2021-07-23 00:00:10|2029.4|2020.7|2030.25|2021.55|2030.37|2021.67|2029.4|2020.7|35
1626998420000|2021-07-23 00:00:20|2030|2021.3|2031.82|2023.12|2032.01|2023.31|2029.89|2021.19|38
1626998430000|2021-07-23 00:00:30|2031.8|2023.1|2030.87|2022.17|2031.8|2023.1|2030.84|2022.14|37
1626998440000|2021-07-23 00:00:40|2030.86|2022.16|2031.7|2023|2031.7|2023|2030.39|2021.69|36
1626998450000|2021-07-23 00:00:50|2031.6|2022.9|2032.14|2023.44|2032.67|2023.97|2031.49|2022.79|37
1626998460000|2021-07-23 00:01:00|2032.02|2023.32|2034.77|2026.07|2034.77|2026.07|2031.82|2023.12|38
1626998470000|2021-07-23 00:01:10|2034.84|2026.14|2031.76|2023.06|2034.84|2026.14|2031.17|2022.47|36
1626998480000|2021-07-23 00:01:20|2031.61|2022.91|2032.39|2023.69|2033.84|2025.14|2031.61|2022.91|39
1626998490000|2021-07-23 00:01:30|2032.12|2023.42|2030.27|2021.57|2032.12|2023.42|2029.39|2020.69|38
1626998500000|2021-07-23 00:01:40|2031.48|2022.78|2032.22|2023.52|2034.09|2025.39|2031.48|2022.78|37
1626998510000|2021-07-23 00:01:50|2032.33|2023.63|2032.93|2024.23|2033.46|2024.76|2032.25|2023.55|38
1626998520000|2021-07-23 00:02:00|2032.96|2024.26|2033.97|2025.27|2033.97|2025.27|2032.27|2023.57|39
1626998530000|2021-07-23 00:02:10|2034.03|2025.33|2032.06|2023.36|2034.19|2025.49|2031.92|2023.22|35
1626998540000|2021-07-23 00:02:20|2032.17|2023.47|2031.8|2023.1|2032.43|2023.73|2031.18|2022.48|34
1626998550000|2021-07-23 00:02:30|2031.85|2023.15|2030.47|2021.77|2031.85|2023.15|2030.45|2021.75|39
1626998560000|2021-07-23 00:02:40|2030.43|2021.73|2031.26|2022.56|2031.69|2022.99|2030.39|2021.69|36
1626998570000|2021-07-23 00:02:50|2031.23|2022.53|2031.9|2023.2|2032.29|2023.59|2030.25|2021.55|34
1626998580000|2021-07-23 00:03:00|2031.88|2023.18|2031.58|2022.88|2031.91|2023.21|2030.7|2022|36
1626998590000|2021-07-23 00:03:10|2031.73|2023.03|2033.61|2024.91|2033.61|2024.91|2031.26|2022.56|30
1626998600000|2021-07-23 00:03:20|2033.59|2024.89|2033.22|2024.52|2035.03|2026.33|2033.22|2024.52|32
1626998610000|2021-07-23 00:03:30|2033.08|2024.38|2035.83|2027.13|2036.09|2027.39|2032.89|2024.19|15
1626998620000|2021-07-23 00:03:40|2036|2027.3|2034.31|2025.61|2036|2027.3|2034.31|2025.61|28
1626998630000|2021-07-23 00:03:50|2034.32|2025.62|2034.45|2025.75|2034.53|2025.83|2033.45|2024.75|31
1626998640000|2021-07-23 00:04:00|2034.55|2025.85|2035.52|2026.82|2035.52|2026.82|2034.46|2025.76|32
1626998650000|2021-07-23 00:04:10|2035.53|2026.83|2036.03|2027.33|2036.18|2027.48|2035.4|2026.7|35
1626998660000|2021-07-23 00:04:20|2036.26|2027.56|2036.33|2027.63|2036.38|2027.68|2035.94|2027.24|37
1626998670000|2021-07-23 00:04:30|2036.28|2027.58|2035.09|2026.39|2036.28|2027.58|2034.63|2025.93|33
1626998680000|2021-07-23 00:04:40|2035|2026.3|2034.47|2025.77|2035.25|2026.55|2033.77|2025.07|34
1626998690000|2021-07-23 00:04:50|2034.1|2025.4|2034.47|2025.77|2034.69|2025.99|2033.89|2025.19|29
1626998700000|2021-07-23 00:05:00|2034.54|2025.84|2034.39|2025.69|2034.55|2025.85|2034.24|2025.54|28
1626998710000|2021-07-23 00:05:10|2034.43|2025.73|2032.74|2024.04|2034.43|2025.73|2032.72|2024.02|30
1626998720000|2021-07-23 00:05:20|2032.76|2024.06|2032.74|2024.04|2032.81|2024.11|2032.49|2023.79|28
1626998730000|2021-07-23 00:05:30|2032.7|2024|2032.84|2024.14|2033.11|2024.41|2032.68|2023.98|37
1626998740000|2021-07-23 00:05:40|2032.83|2024.13|2032.64|2023.94|2032.88|2024.18|2032.6|2023.9|30
1626998750000|2021-07-23 00:05:50|2032.63|2023.93|2031.53|2022.83|2032.63|2023.93|2031.31|2022.61|36
1626998760000|2021-07-23 00:06:00|2031.4|2022.7|2029.73|2021.03|2031.4|2022.7|2029.6|2020.9|32
1626998770000|2021-07-23 00:06:10|2029.9|2021.2|2030.09|2021.39|2030.35|2021.65|2029.88|2021.18|28
1626998780000|2021-07-23 00:06:20|2030.04|2021.34|2029.93|2021.23|2030.35|2021.65|2029.84|2021.14|19
1626998790000|2021-07-23 00:06:30|2029.82|2021.12|2029.36|2020.66|2029.82|2021.12|2028.97|2020.27|26
1626998800000|2021-07-23 00:06:40|2029.11|2020.41|2027.72|2019.02|2029.49|2020.79|2027.72|2019.02|27
1626998810000|2021-07-23 00:06:50|2027.98|2019.28|2027.85|2019.15|2028.81|2020.11|2027.66|2018.96|35
1626998820000|2021-07-23 00:07:00|2028.14|2019.44|2027.87|2019.17|2028.29|2019.59|2027.75|2019.05|23
1626998830000|2021-07-23 00:07:10|2027.96|2019.26|2027.7|2019|2027.98|2019.28|2027.7|2019|21
1626998840000|2021-07-23 00:07:20|2027.69|2018.99|2026.67|2017.97|2027.83|2019.13|2026.43|2017.73|27
1626998850000|2021-07-23 00:07:30|2026.62|2017.92|2026.43|2017.73|2026.62|2017.92|2025.92|2017.22|26
1626998860000|2021-07-23 00:07:40|2026.41|2017.71|2026.41|2017.71|2026.45|2017.75|2026.16|2017.46|25
1626998870000|2021-07-23 00:07:50|2026.42|2017.72|2024.95|2016.25|2026.42|2017.72|2024.95|2016.25|31
1626998880000|2021-07-23 00:08:00|2025.01|2016.31|2025.43|2016.73|2025.87|2017.17|2024.61|2015.91|33
1626998890000|2021-07-23 00:08:10|2025.38|2016.68|2025.89|2017.19|2026.61|2017.91|2025.38|2016.68|33
1626998900000|2021-07-23 00:08:20|2025.98|2017.28|2025.48|2016.78|2025.98|2017.28|2025.27|2016.57|24
1626998910000|2021-07-23 00:08:30|2025.69|2016.99|2025.63|2016.93|2026.03|2017.33|2025.44|2016.74|35
1626998920000|2021-07-23 00:08:40|2025.55|2016.85|2026.69|2017.99|2026.94|2018.24|2025.41|2016.71|31
1626998930000|2021-07-23 00:08:50|2026.74|2018.04|2025.36|2016.66|2026.9|2018.2|2025.36|2016.66|34
1626998940000|2021-07-23 00:09:00|2025.28|2016.58|2026.41|2017.71|2026.78|2018.08|2025.28|2016.58|32
1626998950000|2021-07-23 00:09:10|2026.43|2017.73|2026.23|2017.53|2026.53|2017.83|2025.96|2017.26|24
1626998960000|2021-07-23 00:09:20|2026.33|2017.63|2025.87|2017.17|2026.63|2017.93|2025.74|2017.04|32
1626998970000|2021-07-23 00:09:30|2025.8|2017.1|2025.07|2016.37|2026.08|2017.38|2024.95|2016.25|27
1626998980000|2021-07-23 00:09:40|2025.12|2016.42|2025.09|2016.39|2025.6|2016.9|2025.09|2016.39|31
1626998990000|2021-07-23 00:09:50|2025.07|2016.37|2024.21|2015.51|2025.13|2016.43|2023.81|2015.11|30
1626999000000|2021-07-23 00:10:00|2024.28|2015.58|2023.97|2015.27|2024.8|2016.1|2023.97|2015.27|31
1626999010000|2021-07-23 00:10:10|2024.02|2015.32|2024|2015.3|2024.18|2015.48|2023.53|2014.83|27
1626999020000|2021-07-23 00:10:20|2023.99|2015.29|2024.17|2015.47|2024.4|2015.7|2023.84|2015.14|33
1626999030000|2021-07-23 00:10:30|2024.16|2015.46|2024.35|2015.65|2024.4|2015.7|2024.12|2015.42|16
1626999040000|2021-07-23 00:10:40|2024.32|2015.62|2024.09|2015.39|2024.32|2015.62|2023.72|2015.02|15
1626999050000|2021-07-23 00:10:50|2024.08|2015.38|2023.26|2014.56|2024.08|2015.38|2023.08|2014.38|23
1626999060000|2021-07-23 00:11:00|2023.37|2014.67|2023.38|2014.68|2024.01|2015.31|2022.81|2014.11|34
1626999070000|2021-07-23 00:11:10|2022.82|2014.12|2023.84|2015.14|2024.13|2015.43|2022.82|2014.12|31
1626999080000|2021-07-23 00:11:20|2023.85|2015.15|2022.98|2014.28|2024.08|2015.38|2022.97|2014.27|23
1626999090000|2021-07-23 00:11:30|2023.05|2014.35|2023.32|2014.62|2023.36|2014.66|2022.96|2014.26|16
1626999100000|2021-07-23 00:11:40|2023.36|2014.66|2023.18|2014.48|2023.36|2014.66|2023.1|2014.4|6
1626999110000|2021-07-23 00:11:50|2023.3|2014.6|2022.46|2013.76|2023.71|2015.01|2022.46|2013.76|25
1626999120000|2021-07-23 00:12:00|2022.45|2013.75|2021.67|2012.97|2022.51|2013.81|2021|2012.3|33
1626999130000|2021-07-23 00:12:10|2021.64|2012.94|2021.03|2012.33|2021.64|2012.94|2021.03|2012.33|29
1626999140000|2021-07-23 00:12:20|2020.98|2012.28|2019.92|2011.22|2021.01|2012.31|2019.44|2010.74|31
1626999150000|2021-07-23 00:12:30|2019.88|2011.18|2020.35|2011.65|2020.35|2011.65|2019.55|2010.85|32
1626999160000|2021-07-23 00:12:40|2020.81|2012.11|2021.39|2012.69|2021.75|2013.05|2020.55|2011.85|36
1626999170000|2021-07-23 00:12:50|2021.2|2012.5|2020.31|2011.61|2021.34|2012.64|2020.18|2011.48|37
1626999180000|2021-07-23 00:13:00|2020.38|2011.68|2020.75|2012.05|2021.19|2012.49|2020.38|2011.68|37
1626999190000|2021-07-23 00:13:10|2020.64|2011.94|2021.33|2012.63|2021.56|2012.86|2020.56|2011.86|36
1626999200000|2021-07-23 00:13:20|2021.42|2012.72|2021.19|2012.49|2021.63|2012.93|2020.8|2012.1|35
1626999210000|2021-07-23 00:13:30|2020.8|2012.1|2021.03|2012.33|2021.29|2012.59|2020.51|2011.81|35
1626999220000|2021-07-23 00:13:40|2021.13|2012.43|2021.36|2012.66|2021.51|2012.81|2020.85|2012.15|32
1626999230000|2021-07-23 00:13:50|2021.44|2012.74|2021.45|2012.75|2021.47|2012.77|2021.08|2012.38|26
1626999240000|2021-07-23 00:14:00|2021.35|2012.65|2021.4|2012.7|2021.6|2012.9|2020.15|2011.45|31
1626999250000|2021-07-23 00:14:10|2021.91|2013.21|2021.31|2012.61|2022.04|2013.34|2021.3|2012.6|35
1626999260000|2021-07-23 00:14:20|2021.46|2012.76|2021.17|2012.47|2021.47|2012.77|2021|2012.3|33
1626999270000|2021-07-23 00:14:30|2021.19|2012.49|2020.91|2012.21|2021.85|2013.15|2020.75|2012.05|29
1626999280000|2021-07-23 00:14:40|2021.32|2012.62|2021.21|2012.51|2021.5|2012.8|2020.86|2012.16|29
1626999290000|2021-07-23 00:14:50|2021.2|2012.5|2020.45|2011.75|2021.44|2012.74|2020.45|2011.75|14
1626999300000|2021-07-23 00:15:00|2020.25|2011.55|2020.26|2011.56|2021.16|2012.46|2020.07|2011.37|23
1626999310000|2021-07-23 00:15:10|2020.3|2011.6|2020.11|2011.41|2020.37|2011.67|2020.08|2011.38|12
1626999320000|2021-07-23 00:15:20|2020.32|2011.62|2020.72|2012.02|2020.82|2012.12|2020.31|2011.61|14
1626999330000|2021-07-23 00:15:30|2020.71|2012.01|2020.55|2011.85|2020.71|2012.01|2020.51|2011.81|25
1626999340000|2021-07-23 00:15:40|2020.5|2011.8|2020.2|2011.5|2020.55|2011.85|2019.81|2011.11|22
1626999350000|2021-07-23 00:15:50|2020.33|2011.63|2020.07|2011.37|2020.53|2011.83|2020.03|2011.33|32
1626999360000|2021-07-23 00:16:00|2020.26|2011.56|2020.39|2011.69|2020.41|2011.71|2019.86|2011.16|31
1626999370000|2021-07-23 00:16:10|2020.4|2011.7|2020.68|2011.98|2020.8|2012.1|2020.4|2011.7|28
1626999380000|2021-07-23 00:16:20|2021.11|2012.41|2021.58|2012.88|2021.58|2012.88|2020.8|2012.1|32
1626999390000|2021-07-23 00:16:30|2021.65|2012.95|2022.2|2013.5|2022.34|2013.64|2021.65|2012.95|27
1626999400000|2021-07-23 00:16:40|2022.14|2013.44|2022.06|2013.36|2022.18|2013.48|2021.1|2012.4|34
1626999410000|2021-07-23 00:16:50|2022.07|2013.37|2022.32|2013.62|2022.53|2013.83|2021.93|2013.23|33
1626999420000|2021-07-23 00:17:00|2022.38|2013.68|2023.81|2015.11|2023.81|2015.11|2022.28|2013.58|29
1626999430000|2021-07-23 00:17:10|2023.83|2015.13|2023.51|2014.81|2023.83|2015.13|2023.04|2014.34|28
1626999440000|2021-07-23 00:17:20|2023.57|2014.87|2024.85|2016.15|2024.99|2016.29|2023.42|2014.72|38
1626999450000|2021-07-23 00:17:30|2024.86|2016.16|2024.92|2016.22|2025.06|2016.36|2024.73|2016.03|35
1626999460000|2021-07-23 00:17:40|2024.99|2016.29|2025.02|2016.32|2025.15|2016.45|2024.85|2016.15|34
1626999470000|2021-07-23 00:17:50|2025.03|2016.33|2025.09|2016.39|2025.19|2016.49|2024.97|2016.27|33
1626999480000|2021-07-23 00:18:00|2025.12|2016.42|2025.09|2016.39|2025.27|2016.57|2024.95|2016.25|33
1626999490000|2021-07-23 00:18:10|2025.05|2016.35|2026.75|2018.05|2027.19|2018.49|2025.05|2016.35|32
1626999500000|2021-07-23 00:18:20|2026.86|2018.16|2027.39|2018.69|2027.71|2019.01|2026.86|2018.16|37
1626999510000|2021-07-23 00:18:30|2027.77|2019.07|2028.03|2019.33|2028.03|2019.33|2027.49|2018.79|30
1626999520000|2021-07-23 00:18:40|2027.99|2019.29|2028.42|2019.72|2028.54|2019.84|2027.82|2019.12|34
1626999530000|2021-07-23 00:18:50|2028.45|2019.75|2027.4|2018.7|2028.51|2019.81|2027.3|2018.6|35
1626999540000|2021-07-23 00:19:00|2027.35|2018.65|2027.14|2018.44|2027.35|2018.65|2026.31|2017.61|36
1626999550000|2021-07-23 00:19:10|2027.13|2018.43|2027.73|2019.03|2027.74|2019.04|2027.11|2018.41|29
1626999560000|2021-07-23 00:19:20|2027.6|2018.9|2028.76|2020.06|2029.94|2021.24|2027.6|2018.9|37
1626999570000|2021-07-23 00:19:30|2028.79|2020.09|2029.46|2020.76|2029.7|2021|2028.53|2019.83|37
1626999580000|2021-07-23 00:19:40|2029.47|2020.77|2030.25|2021.55|2030.25|2021.55|2029.36|2020.66|36
1626999590000|2021-07-23 00:19:50|2030.24|2021.54|2029.4|2020.7|2030.25|2021.55|2029.4|2020.7|36
1626999600000|2021-07-23 00:20:00|2029.51|2020.81|2029.42|2020.72|2029.93|2021.23|2029.41|2020.71|36
1626999610000|2021-07-23 00:20:10|2029.47|2020.77|2029.21|2020.51|2029.49|2020.79|2029.21|2020.51|18
1626999620000|2021-07-23 00:20:20|2029.22|2020.52|2029.28|2020.58|2029.32|2020.62|2029.22|2020.52|7
1626999630000|2021-07-23 00:20:30|2029.26|2020.56|2029.12|2020.42|2029.26|2020.56|2028.82|2020.12|23
1626999640000|2021-07-23 00:20:40|2028.88|2020.18|2028.9|2020.2|2029.6|2020.9|2028.79|2020.09|29
1626999650000|2021-07-23 00:20:50|2028.91|2020.21|2029.11|2020.41|2029.19|2020.49|2028.89|2020.19|21
1626999660000|2021-07-23 00:21:00|2028.6|2019.9|2028.06|2019.36|2029.23|2020.53|2027.92|2019.22|31
1626999670000|2021-07-23 00:21:10|2028.07|2019.37|2029.95|2021.25|2029.96|2021.26|2028.07|2019.37|37
1626999680000|2021-07-23 00:21:20|2030.03|2021.33|2030.83|2022.13|2031.09|2022.39|2030.03|2021.33|37
1626999690000|2021-07-23 00:21:30|2030.55|2021.85|2030.62|2021.92|2031|2022.3|2030.34|2021.64|39
1626999700000|2021-07-23 00:21:40|2030.69|2021.99|2031.58|2022.88|2031.58|2022.88|2030.67|2021.97|31
1626999710000|2021-07-23 00:21:50|2031.59|2022.89|2033.12|2024.42|2033.12|2024.42|2031.58|2022.88|29
1626999720000|2021-07-23 00:22:00|2033.15|2024.45|2032.2|2023.5|2033.18|2024.48|2032.2|2023.5|25
1626999730000|2021-07-23 00:22:10|2032.34|2023.64|2033.24|2024.54|2034.09|2025.39|2032.34|2023.64|29
1626999740000|2021-07-23 00:22:20|2033.15|2024.45|2031.3|2022.6|2033.15|2024.45|2031.3|2022.6|30
1626999750000|2021-07-23 00:22:30|2031.36|2022.66|2032.03|2023.33|2032.03|2023.33|2031.28|2022.58|34
1626999760000|2021-07-23 00:22:40|2031.98|2023.28|2031.38|2022.68|2031.98|2023.28|2030.63|2021.93|36
1626999770000|2021-07-23 00:22:50|2031.8|2023.1|2031.8|2023.1|2032.58|2023.88|2031.44|2022.74|36
1626999780000|2021-07-23 00:23:00|2031.72|2023.02|2033.22|2024.52|2033.22|2024.52|2031.64|2022.94|33
1626999790000|2021-07-23 00:23:10|2033.28|2024.58|2032.83|2024.13|2033.75|2025.05|2032.65|2023.95|35
1626999800000|2021-07-23 00:23:20|2032.96|2024.26|2034.08|2025.38|2034.38|2025.68|2032.81|2024.11|33
1626999810000|2021-07-23 00:23:30|2034.1|2025.4|2033.13|2024.43|2034.71|2026.01|2032.95|2024.25|35
1626999820000|2021-07-23 00:23:40|2033.12|2024.42|2033.11|2024.41|2033.28|2024.58|2033.02|2024.32|31
1626999830000|2021-07-23 00:23:50|2033.1|2024.4|2032.65|2023.95|2033.11|2024.41|2032.36|2023.66|24
1626999840000|2021-07-23 00:24:00|2032.6|2023.9|2032.19|2023.49|2032.75|2024.05|2032.19|2023.49|32
1626999850000|2021-07-23 00:24:10|2032.42|2023.72|2030.6|2021.9|2032.55|2023.85|2030.48|2021.78|35
1626999860000|2021-07-23 00:24:20|2030.62|2021.92|2031.42|2022.72|2031.55|2022.85|2030.62|2021.92|30
1626999870000|2021-07-23 00:24:30|2031.5|2022.8|2030.63|2021.93|2031.53|2022.83|2030.25|2021.55|38
1626999880000|2021-07-23 00:24:40|2030.81|2022.11|2029.34|2020.64|2030.81|2022.11|2029.34|2020.64|33
1626999890000|2021-07-23 00:24:50|2029.23|2020.53|2029.32|2020.62|2030.03|2021.33|2028.77|2020.07|33
1626999900000|2021-07-23 00:25:00|2029.47|2020.77|2029.28|2020.58|2029.79|2021.09|2029.1|2020.4|33
1626999910000|2021-07-23 00:25:10|2029.23|2020.53|2029.79|2021.09|2030.12|2021.42|2029.23|2020.53|12
1626999920000|2021-07-23 00:25:20|2029.8|2021.1|2029.86|2021.16|2029.87|2021.17|2029.71|2021.01|26
1626999930000|2021-07-23 00:25:30|2029.89|2021.19|2029.74|2021.04|2029.89|2021.19|2029.67|2020.97|31
1626999940000|2021-07-23 00:25:40|2029.72|2021.02|2029.83|2021.13|2029.84|2021.14|2029.72|2021.02|18
1626999950000|2021-07-23 00:25:50|2029.84|2021.14|2031.15|2022.45|2031.15|2022.45|2029.77|2021.07|27
1626999960000|2021-07-23 00:26:00|2031.11|2022.41|2031.37|2022.67|2031.53|2022.83|2030.92|2022.22|26
1626999970000|2021-07-23 00:26:10|2031.38|2022.68|2031.32|2022.62|2031.68|2022.98|2031.26|2022.56|36
1626999980000|2021-07-23 00:26:20|2031.23|2022.53|2030.82|2022.12|2031.23|2022.53|2030.38|2021.68|38
1626999990000|2021-07-23 00:26:30|2030.42|2021.72|2029.82|2021.12|2030.47|2021.77|2029.82|2021.12|20
1627000000000|2021-07-23 00:26:40|2029.81|2021.11|2029.89|2021.19|2029.89|2021.19|2029.19|2020.49|24
1627000010000|2021-07-23 00:26:50|2029.88|2021.18|2028.79|2020.09|2030|2021.3|2028.38|2019.68|30
1627000020000|2021-07-23 00:27:00|2028.75|2020.05|2028.47|2019.77|2028.85|2020.15|2028.47|2019.77|13
1627000030000|2021-07-23 00:27:10|2028.55|2019.85|2027.8|2019.1|2028.55|2019.85|2027.79|2019.09|18
1627000040000|2021-07-23 00:27:20|2027.65|2018.95|2026.93|2018.23|2027.91|2019.21|2026.93|2018.23|19
1627000050000|2021-07-23 00:27:30|2027.12|2018.42|2027.2|2018.5|2027.72|2019.02|2026.97|2018.27|37
1627000060000|2021-07-23 00:27:40|2027.09|2018.39|2026.71|2018.01|2027.09|2018.39|2026.6|2017.9|34
1627000070000|2021-07-23 00:27:50|2026.69|2017.99|2026.25|2017.55|2026.75|2018.05|2026.1|2017.4|31
1627000080000|2021-07-23 00:28:00|2026.18|2017.48|2025.47|2016.77|2026.18|2017.48|2025.47|2016.77|9
1627000090000|2021-07-23 00:28:10|2025.41|2016.71|2025.36|2016.66|2025.44|2016.74|2025.21|2016.51|32
1627000100000|2021-07-23 00:28:20|2025.46|2016.76|2025.86|2017.16|2026.22|2017.52|2025.27|2016.57|33
1627000110000|2021-07-23 00:28:30|2025.78|2017.08|2025.76|2017.06|2025.86|2017.16|2025.68|2016.98|32
1627000120000|2021-07-23 00:28:40|2025.82|2017.12|2025.72|2017.02|2025.94|2017.24|2025.67|2016.97|34
1627000130000|2021-07-23 00:28:50|2025.7|2017|2025.72|2017.02|2025.87|2017.17|2025.66|2016.96|29
1627000140000|2021-07-23 00:29:00|2025.68|2016.98|2025.73|2017.03|2027.01|2018.31|2025.68|2016.98|40
1627000150000|2021-07-23 00:29:10|2025.88|2017.18|2025.4|2016.7|2025.88|2017.18|2025.38|2016.68|38
1627000160000|2021-07-23 00:29:20|2025.44|2016.74|2025.54|2016.84|2025.54|2016.84|2024.57|2015.87|30
1627000170000|2021-07-23 00:29:30|2025.62|2016.92|2026.48|2017.78|2026.48|2017.78|2025.44|2016.74|36
1627000180000|2021-07-23 00:29:40|2026.42|2017.72|2025.83|2017.13|2026.42|2017.72|2025.72|2017.02|29
1627000190000|2021-07-23 00:29:50|2025.78|2017.08|2025.64|2016.94|2025.78|2017.08|2025.61|2016.91|12
1627000200000|2021-07-23 00:30:00|2025.65|2016.95|2025.55|2016.85|2025.65|2016.95|2025.44|2016.74|18
1627000210000|2021-07-23 00:30:10|2025.62|2016.92|2025.84|2017.14|2025.84|2017.14|2025.58|2016.88|13
1627000220000|2021-07-23 00:30:20|2026.35|2017.65|2026.4|2017.7|2026.78|2018.08|2026.28|2017.58|37
1627000230000|2021-07-23 00:30:30|2026.43|2017.73|2026.58|2017.88|2026.83|2018.13|2026.34|2017.64|36
1627000240000|2021-07-23 00:30:40|2026.54|2017.84|2028.44|2019.74|2028.45|2019.75|2026.54|2017.84|24
1627000250000|2021-07-23 00:30:50|2028.65|2019.95|2028.79|2020.09|2028.91|2020.21|2028.53|2019.83|21
1627000260000|2021-07-23 00:31:00|2028.85|2020.15|2030.06|2021.36|2030.38|2021.68|2028.85|2020.15|19
1627000270000|2021-07-23 00:31:10|2029.97|2021.27|2029.38|2020.68|2030.07|2021.37|2029.28|2020.58|29
1627000280000|2021-07-23 00:31:20|2029.31|2020.61|2029.08|2020.38|2029.37|2020.67|2028.66|2019.96|18
1627000290000|2021-07-23 00:31:30|2029.16|2020.46|2029.09|2020.39|2029.16|2020.46|2028.68|2019.98|10
1627000300000|2021-07-23 00:31:40|2029.05|2020.35|2028.66|2019.96|2029.18|2020.48|2028.65|2019.95|23
1627000310000|2021-07-23 00:31:50|2028.65|2019.95|2028.35|2019.65|2028.69|2019.99|2028.33|2019.63|12
1627000320000|2021-07-23 00:32:00|2028.36|2019.66|2028.35|2019.65|2028.36|2019.66|2028.33|2019.63|7
1627000330000|2021-07-23 00:32:10|2028.48|2019.78|2027.59|2018.89|2028.48|2019.78|2027.58|2018.88|6
1627000340000|2021-07-23 00:32:20|2027.48|2018.78|2026.25|2017.55|2027.55|2018.85|2025.55|2016.85|32
1627000350000|2021-07-23 00:32:30|2026.19|2017.49|2024.93|2016.23|2026.19|2017.49|2024.93|2016.23|32
1627000360000|2021-07-23 00:32:40|2024.85|2016.15|2024.79|2016.09|2024.97|2016.27|2024.67|2015.97|33
1627000370000|2021-07-23 00:32:50|2024.85|2016.15|2025.38|2016.68|2025.38|2016.68|2024.52|2015.82|32
1627000380000|2021-07-23 00:33:00|2025.39|2016.69|2025.51|2016.81|2025.6|2016.9|2025.15|2016.45|32
1627000390000|2021-07-23 00:33:10|2025.5|2016.8|2025.19|2016.49|2025.5|2016.8|2025.18|2016.48|33
1627000400000|2021-07-23 00:33:20|2025.23|2016.53|2026.21|2017.51|2026.33|2017.63|2025.22|2016.52|26
1627000410000|2021-07-23 00:33:30|2026.04|2017.34|2025.23|2016.53|2026.68|2017.98|2025.23|2016.53|33
1627000420000|2021-07-23 00:33:40|2025.06|2016.36|2024.63|2015.93|2025.4|2016.7|2024.63|2015.93|35
1627000430000|2021-07-23 00:33:50|2024.48|2015.78|2024.03|2015.33|2024.48|2015.78|2023.5|2014.8|37
1627000440000|2021-07-23 00:34:00|2024.12|2015.42|2023.83|2015.13|2024.85|2016.15|2023.74|2015.04|38
1627000450000|2021-07-23 00:34:10|2023.84|2015.14|2024.07|2015.37|2024.25|2015.55|2023.84|2015.14|31
1627000460000|2021-07-23 00:34:20|2024.03|2015.33|2023.63|2014.93|2024.07|2015.37|2022.82|2014.12|36
1627000470000|2021-07-23 00:34:30|2023.24|2014.54|2024.13|2015.43|2024.2|2015.5|2023.24|2014.54|30
1627000480000|2021-07-23 00:34:40|2024.26|2015.56|2024.14|2015.44|2024.36|2015.66|2023.98|2015.28|27
1627000490000|2021-07-23 00:34:50|2024.06|2015.36|2024.28|2015.58|2024.5|2015.8|2023.97|2015.27|30
1627000500000|2021-07-23 00:35:00|2024.31|2015.61|2024.85|2016.15|2025.05|2016.35|2024.12|2015.42|32
1627000510000|2021-07-23 00:35:10|2024.89|2016.19|2024.69|2015.99|2025.96|2017.26|2024.69|2015.99|39
1627000520000|2021-07-23 00:35:20|2024.95|2016.25|2025.51|2016.81|2025.57|2016.87|2024.45|2015.75|30
1627000530000|2021-07-23 00:35:30|2025.58|2016.88|2025.87|2017.17|2025.87|2017.17|2025.51|2016.81|11
1627000540000|2021-07-23 00:35:40|2025.91|2017.21|2026.42|2017.72|2026.44|2017.74|2025.91|2017.21|22
1627000550000|2021-07-23 00:35:50|2026.44|2017.74|2026.4|2017.7|2026.83|2018.13|2026.4|2017.7|30
1627000560000|2021-07-23 00:36:00|2026.41|2017.71|2026.64|2017.94|2026.85|2018.15|2026.28|2017.58|33
1627000570000|2021-07-23 00:36:10|2026.85|2018.15|2027.38|2018.68|2027.38|2018.68|2026.83|2018.13|25
1627000580000|2021-07-23 00:36:20|2027.43|2018.73|2026.74|2018.04|2028.04|2019.34|2026.74|2018.04|30
1627000590000|2021-07-23 00:36:30|2026.61|2017.91|2027.88|2019.18|2028.01|2019.31|2026.61|2017.91|30
1627000600000|2021-07-23 00:36:40|2027.89|2019.19|2027.11|2018.41|2027.96|2019.26|2027.04|2018.34|32
1627000610000|2021-07-23 00:36:50|2027.21|2018.51|2027.65|2018.95|2027.9|2019.2|2027.18|2018.48|29
1627000620000|2021-07-23 00:37:00|2027.68|2018.98|2027.92|2019.22|2027.92|2019.22|2027.65|2018.95|21
1627000630000|2021-07-23 00:37:10|2027.95|2019.25|2028.13|2019.43|2028.27|2019.57|2027.95|2019.25|12
1627000640000|2021-07-23 00:37:20|2028.15|2019.45|2028.07|2019.37|2028.18|2019.48|2028.03|2019.33|23
1627000650000|2021-07-23 00:37:30|2027.94|2019.24|2027.12|2018.42|2028.02|2019.32|2027.12|2018.42|16
1627000660000|2021-07-23 00:37:40|2026.97|2018.27|2026.64|2017.94|2026.97|2018.27|2026.26|2017.56|34
1627000670000|2021-07-23 00:37:50|2026.51|2017.81|2026.79|2018.09|2026.84|2018.14|2026.3|2017.6|31
1627000680000|2021-07-23 00:38:00|2026.71|2018.01|2027.78|2019.08|2027.89|2019.19|2026.71|2018.01|31
1627000690000|2021-07-23 00:38:10|2027.74|2019.04|2028.19|2019.49|2028.19|2019.49|2027.73|2019.03|21
1627000700000|2021-07-23 00:38:20|2028.22|2019.52|2028.54|2019.84|2028.54|2019.84|2028.15|2019.45|12
1627000710000|2021-07-23 00:38:30|2028.44|2019.74|2028.42|2019.72|2028.44|2019.74|2028.14|2019.44|15
1627000720000|2021-07-23 00:38:40|2028.32|2019.62|2028.38|2019.68|2028.56|2019.86|2028.26|2019.56|30
1627000730000|2021-07-23 00:38:50|2028.34|2019.64|2028.44|2019.74|2028.6|2019.9|2028.3|2019.6|23
1627000740000|2021-07-23 00:39:00|2028.45|2019.75|2028.45|2019.75|2028.45|2019.75|2028.45|2019.75|1
1627000750000|2021-07-23 00:39:10|2028.46|2019.76|2028.46|2019.76|2028.46|2019.76|2028.45|2019.75|3
1627000760000|2021-07-23 00:39:20|2028.28|2019.58|2028.35|2019.65|2028.65|2019.95|2028.28|2019.58|4
1627000770000|2021-07-23 00:39:30|2028.28|2019.58|2026.86|2018.16|2028.28|2019.58|2026.77|2018.07|34
1627000780000|2021-07-23 00:39:40|2026.87|2018.17|2027.19|2018.49|2027.28|2018.58|2026.87|2018.17|31
1627000790000|2021-07-23 00:39:50|2027.28|2018.58|2027.1|2018.4|2027.28|2018.58|2026.99|2018.29|24
1627000800000|2021-07-23 00:40:00|2027.01|2018.31|2027.47|2018.77|2027.55|2018.85|2026.96|2018.26|17
1627000810000|2021-07-23 00:40:10|2027.37|2018.67|2027.7|2019|2027.87|2019.17|2027.37|2018.67|12
1627000820000|2021-07-23 00:40:20|2027.83|2019.13|2029.48|2020.78|2029.48|2020.78|2027.83|2019.13|23
1627000830000|2021-07-23 00:40:30|2029.73|2021.03|2030.29|2021.59|2030.32|2021.62|2029.72|2021.02|34
1627000840000|2021-07-23 00:40:40|2030.27|2021.57|2031.13|2022.43|2031.31|2022.61|2030.21|2021.51|31
1627000850000|2021-07-23 00:40:50|2031.27|2022.57|2031.92|2023.22|2032.84|2024.14|2031.27|2022.57|38
1627000860000|2021-07-23 00:41:00|2031.85|2023.15|2033.05|2024.35|2033.9|2025.2|2031.44|2022.74|29
1627000870000|2021-07-23 00:41:10|2033.03|2024.33|2032.16|2023.46|2033.03|2024.33|2032.06|2023.36|39
1627000880000|2021-07-23 00:41:20|2032.14|2023.44|2030.55|2021.85|2032.27|2023.57|2030.52|2021.82|36
1627000890000|2021-07-23 00:41:30|2030.45|2021.75|2029.91|2021.21|2030.65|2021.95|2029.85|2021.15|37
1627000900000|2021-07-23 00:41:40|2030.02|2021.32|2030.27|2021.57|2030.41|2021.71|2029.78|2021.08|35
1627000910000|2021-07-23 00:41:50|2029.74|2021.04|2028.7|2020|2029.74|2021.04|2028.7|2020|34
1627000920000|2021-07-23 00:42:00|2028.72|2020.02|2029.49|2020.79|2029.49|2020.79|2028.7|2020|28
1627000930000|2021-07-23 00:42:10|2029.44|2020.74|2028.68|2019.98|2029.55|2020.85|2028.35|2019.65|36
1627000940000|2021-07-23 00:42:20|2028.66|2019.96|2028.67|2019.97|2028.72|2020.02|2028.6|2019.9|25
1627000950000|2021-07-23 00:42:30|2028.7|2020|2028.66|2019.96|2028.72|2020.02|2028.62|2019.92|21
1627000960000|2021-07-23 00:42:40|2028.67|2019.97|2029.59|2020.89|2029.82|2021.12|2028.59|2019.89|28
1627000970000|2021-07-23 00:42:50|2029.7|2021|2030.7|2022|2030.7|2022|2029.6|2020.9|29
1627000980000|2021-07-23 00:43:00|2030.88|2022.18|2031.06|2022.36|2031.09|2022.39|2030.65|2021.95|32
1627000990000|2021-07-23 00:43:10|2031.04|2022.34|2030.69|2021.99|2031.04|2022.34|2030.59|2021.89|33
1627001000000|2021-07-23 00:43:20|2030.79|2022.09|2031.7|2023|2031.94|2023.24|2030.69|2021.99|28
1627001010000|2021-07-23 00:43:30|2031.9|2023.2|2032.21|2023.51|2032.26|2023.56|2031.88|2023.18|31
1627001020000|2021-07-23 00:43:40|2032.25|2023.55|2032.99|2024.29|2033.23|2024.53|2032.24|2023.54|37
1627001030000|2021-07-23 00:43:50|2032.89|2024.19|2031.87|2023.17|2033.14|2024.44|2031.62|2022.92|35
1627001040000|2021-07-23 00:44:00|2031.92|2023.22|2031.77|2023.07|2031.94|2023.24|2031.72|2023.02|26
1627001050000|2021-07-23 00:44:10|2031.7|2023|2030.68|2021.98|2031.88|2023.18|2030.59|2021.89|31
1627001060000|2021-07-23 00:44:20|2030.7|2022|2030.98|2022.28|2031.71|2023.01|2030.67|2021.97|36
1627001070000|2021-07-23 00:44:30|2030.99|2022.29|2030.93|2022.23|2031.11|2022.41|2030.77|2022.07|38
1627001080000|2021-07-23 00:44:40|2030.94|2022.24|2030.9|2022.2|2031.13|2022.43|2030.6|2021.9|35
1627001090000|2021-07-23 00:44:50|2030.91|2022.21|2030.76|2022.06|2031|2022.3|2030.72|2022.02|27
1627001100000|2021-07-23 00:45:00|2030.83|2022.13|2032.27|2023.57|2032.38|2023.68|2030.82|2022.12|20
1627001110000|2021-07-23 00:45:10|2032.34|2023.64|2032.69|2023.99|2033.18|2024.48|2032.28|2023.58|22
1627001120000|2021-07-23 00:45:20|2032.72|2024.02|2032.92|2024.22|2033.19|2024.49|2032.72|2024.02|19
1627001130000|2021-07-23 00:45:30|2032.82|2024.12|2031.65|2022.95|2032.97|2024.27|2031.64|2022.94|34
1627001140000|2021-07-23 00:45:40|2031.69|2022.99|2032.58|2023.88|2032.75|2024.05|2031.69|2022.99|35
1627001150000|2021-07-23 00:45:50|2032.55|2023.85|2032.34|2023.64|2032.8|2024.1|2032.2|2023.5|29
1627001160000|2021-07-23 00:46:00|2032.35|2023.65|2033.23|2024.53|2033.3|2024.6|2032.34|2023.64|31
1627001170000|2021-07-23 00:46:10|2033.17|2024.47|2033.81|2025.11|2034.27|2025.57|2033.05|2024.35|33
1627001180000|2021-07-23 00:46:20|2033.83|2025.13|2034.64|2025.94|2034.71|2026.01|2033.64|2024.94|33
1627001190000|2021-07-23 00:46:30|2034.5|2025.8|2034.39|2025.69|2034.67|2025.97|2034.26|2025.56|33
1627001200000|2021-07-23 00:46:40|2034.44|2025.74|2034.37|2025.67|2034.51|2025.81|2034.32|2025.62|31
1627001210000|2021-07-23 00:46:50|2034.41|2025.71|2033.88|2025.18|2034.43|2025.73|2033.88|2025.18|23
1627001220000|2021-07-23 00:47:00|2033.89|2025.19|2033.76|2025.06|2034.3|2025.6|2033.76|2025.06|30
1627001230000|2021-07-23 00:47:10|2033.59|2024.89|2033.64|2024.94|2033.85|2025.15|2033.43|2024.73|28
1627001240000|2021-07-23 00:47:20|2033.6|2024.9|2033.03|2024.33|2033.64|2024.94|2032.97|2024.27|25
1627001250000|2021-07-23 00:47:30|2033.11|2024.41|2033|2024.3|2033.23|2024.53|2031.98|2023.28|36
1627001260000|2021-07-23 00:47:40|2032.95|2024.25|2032.79|2024.09|2033.1|2024.4|2032.51|2023.81|30
1627001270000|2021-07-23 00:47:50|2033.01|2024.31|2032.11|2023.41|2033.1|2024.4|2031.67|2022.97|34
1627001280000|2021-07-23 00:48:00|2032|2023.3|2032.17|2023.47|2032.48|2023.78|2032|2023.3|32
1627001290000|2021-07-23 00:48:10|2032.16|2023.46|2032.68|2023.98|2032.68|2023.98|2032.16|2023.46|33
1627001300000|2021-07-23 00:48:20|2032.33|2023.63|2032.33|2023.63|2032.72|2024.02|2032.29|2023.59|26
1627001310000|2021-07-23 00:48:30|2032.39|2023.69|2032.4|2023.7|2032.53|2023.83|2032.17|2023.47|34
1627001320000|2021-07-23 00:48:40|2032.3|2023.6|2032.53|2023.83|2032.6|2023.9|2032.27|2023.57|32
1627001330000|2021-07-23 00:48:50|2032.5|2023.8|2032.65|2023.95|2032.93|2024.23|2032.38|2023.68|32
1627001340000|2021-07-23 00:49:00|2032.73|2024.03|2032.7|2024|2032.82|2024.12|2032.5|2023.8|32
1627001350000|2021-07-23 00:49:10|2032.52|2023.82|2032.25|2023.55|2032.89|2024.19|2032.25|2023.55|34
1627001360000|2021-07-23 00:49:20|2032.35|2023.65|2032.44|2023.74|2032.49|2023.79|2031.97|2023.27|32
1627001370000|2021-07-23 00:49:30|2032.38|2023.68|2032.15|2023.45|2032.7|2024|2032.15|2023.45|31
1627001380000|2021-07-23 00:49:40|2032.14|2023.44|2031.63|2022.93|2032.22|2023.52|2031.62|2022.92|24
1627001390000|2021-07-23 00:49:50|2031.62|2022.92|2031.24|2022.54|2031.62|2022.92|2031.04|2022.34|30
1627001400000|2021-07-23 00:50:00|2031.3|2022.6|2031.58|2022.88|2031.72|2023.02|2031.3|2022.6|31
1627001410000|2021-07-23 00:50:10|2031.43|2022.73|2030.47|2021.77|2031.68|2022.98|2030.39|2021.69|36
1627001420000|2021-07-23 00:50:20|2030.33|2021.63|2031.39|2022.69|2031.65|2022.95|2030.26|2021.56|34
1627001430000|2021-07-23 00:50:30|2031.38|2022.68|2031.7|2023|2031.88|2023.18|2031.38|2022.68|39
1627001440000|2021-07-23 00:50:40|2031.65|2022.95|2031.98|2023.28|2031.98|2023.28|2031.63|2022.93|37
1627001450000|2021-07-23 00:50:50|2031.77|2023.07|2032.39|2023.69|2032.51|2023.81|2031.44|2022.74|34
1627001460000|2021-07-23 00:51:00|2032.45|2023.75|2032.78|2024.08|2032.78|2024.08|2032.28|2023.58|36
1627001470000|2021-07-23 00:51:10|2032.79|2024.09|2032.85|2024.15|2032.95|2024.25|2032.63|2023.93|25
1627001480000|2021-07-23 00:51:20|2032.79|2024.09|2033.8|2025.1|2033.83|2025.13|2032.75|2024.05|29
1627001490000|2021-07-23 00:51:30|2034.04|2025.34|2035.71|2027.01|2035.71|2027.01|2034.04|2025.34|23
1627001500000|2021-07-23 00:51:40|2035.75|2027.05|2035.1|2026.4|2036.14|2027.44|2034.92|2026.22|31
1627001510000|2021-07-23 00:51:50|2034.92|2026.22|2034.96|2026.26|2034.96|2026.26|2034.04|2025.34|32
1627001520000|2021-07-23 00:52:00|2034.78|2026.08|2035.62|2026.92|2035.88|2027.18|2034.78|2026.08|29
1627001530000|2021-07-23 00:52:10|2035.61|2026.91|2035.46|2026.76|2036.02|2027.32|2035.46|2026.76|23
1627001540000|2021-07-23 00:52:20|2035.42|2026.72|2035.78|2027.08|2036.37|2027.67|2035.42|2026.72|29
1627001550000|2021-07-23 00:52:30|2035.77|2027.07|2035.6|2026.9|2036.2|2027.5|2035.59|2026.89|32
1627001560000|2021-07-23 00:52:40|2035.45|2026.75|2035.6|2026.9|2035.69|2026.99|2034.6|2025.9|36
1627001570000|2021-07-23 00:52:50|2035.22|2026.52|2036.35|2027.65|2036.35|2027.65|2035.07|2026.37|34
1627001580000|2021-07-23 00:53:00|2036.6|2027.9|2037.32|2028.62|2037.34|2028.64|2036.17|2027.47|34
1627001590000|2021-07-23 00:53:10|2037.34|2028.64|2036.66|2027.96|2037.98|2029.28|2036.59|2027.89|33
1627001600000|2021-07-23 00:53:20|2036.44|2027.74|2036.48|2027.78|2037.07|2028.37|2036.11|2027.41|36
1627001610000|2021-07-23 00:53:30|2036.25|2027.55|2036.25|2027.55|2036.37|2027.67|2036.21|2027.51|15
1627001620000|2021-07-23 00:53:40|2036.24|2027.54|2037.14|2028.44|2037.14|2028.44|2036.21|2027.51|18
1627001630000|2021-07-23 00:53:50|2037.32|2028.62|2037.25|2028.55|2037.46|2028.76|2037.21|2028.51|26
1627001640000|2021-07-23 00:54:00|2037.24|2028.54|2036.99|2028.29|2037.24|2028.54|2036.94|2028.24|24
1627001650000|2021-07-23 00:54:10|2037.04|2028.34|2037.41|2028.71|2037.41|2028.71|2036.99|2028.29|25
1627001660000|2021-07-23 00:54:20|2037.5|2028.8|2037.36|2028.66|2037.79|2029.09|2037.22|2028.52|25
1627001670000|2021-07-23 00:54:30|2037.64|2028.94|2037.84|2029.14|2037.84|2029.14|2036.29|2027.59|37
1627001680000|2021-07-23 00:54:40|2038.23|2029.53|2039.31|2030.61|2039.31|2030.61|2037.94|2029.24|31
1627001690000|2021-07-23 00:54:50|2038.73|2030.03|2039.13|2030.43|2039.36|2030.66|2038.65|2029.95|31
1627001700000|2021-07-23 00:55:00|2038.72|2030.02|2039.41|2030.71|2039.41|2030.71|2038.67|2029.97|23
1627001710000|2021-07-23 00:55:10|2039.3|2030.6|2039.5|2030.8|2039.5|2030.8|2039|2030.3|26
1627001720000|2021-07-23 00:55:20|2039.4|2030.7|2039.49|2030.79|2039.87|2031.17|2038.96|2030.26|24
1627001730000|2021-07-23 00:55:30|2039.48|2030.78|2038.89|2030.19|2039.49|2030.79|2038.36|2029.66|17
1627001740000|2021-07-23 00:55:40|2038.74|2030.04|2038.72|2030.02|2039.44|2030.74|2038.68|2029.98|20
1627001750000|2021-07-23 00:55:50|2038.82|2030.12|2038.35|2029.65|2038.82|2030.12|2038.25|2029.55|30
1627001760000|2021-07-23 00:56:00|2038.33|2029.63|2037.66|2028.96|2038.44|2029.74|2037.66|2028.96|29
1627001770000|2021-07-23 00:56:10|2038|2029.3|2036.94|2028.24|2038|2029.3|2036.91|2028.21|27
1627001780000|2021-07-23 00:56:20|2037.03|2028.33|2036.12|2027.42|2037.13|2028.43|2036.11|2027.41|19
1627001790000|2021-07-23 00:56:30|2036.11|2027.41|2036|2027.3|2036.11|2027.41|2036|2027.3|16
1627001800000|2021-07-23 00:56:40|2035.99|2027.29|2035.41|2026.71|2035.99|2027.29|2034.33|2025.63|31
1627001810000|2021-07-23 00:56:50|2035.34|2026.64|2034.56|2025.86|2035.49|2026.79|2034.56|2025.86|33
1627001820000|2021-07-23 00:57:00|2034.45|2025.75|2034.68|2025.98|2035.46|2026.76|2034.33|2025.63|24
1627001830000|2021-07-23 00:57:10|2034.91|2026.21|2035.25|2026.55|2035.31|2026.61|2034.6|2025.9|14
1627001840000|2021-07-23 00:57:20|2035.24|2026.54|2035.19|2026.49|2035.44|2026.74|2035.19|2026.49|22
1627001850000|2021-07-23 00:57:30|2035.17|2026.47|2033.79|2025.09|2035.17|2026.47|2033.79|2025.09|32
1627001860000|2021-07-23 00:57:40|2034.16|2025.46|2033.28|2024.58|2034.2|2025.5|2033.23|2024.53|27
1627001870000|2021-07-23 00:57:50|2033.31|2024.61|2032.34|2023.64|2033.62|2024.92|2032.31|2023.61|33
1627001880000|2021-07-23 00:58:00|2032.27|2023.57|2033.24|2024.54|2033.33|2024.63|2032.27|2023.57|30
1627001890000|2021-07-23 00:58:10|2033.21|2024.51|2033.28|2024.58|2033.4|2024.7|2033|2024.3|34
1627001900000|2021-07-23 00:58:20|2033.08|2024.38|2033|2024.3|2033.52|2024.82|2032.89|2024.19|29
1627001910000|2021-07-23 00:58:30|2032.94|2024.24|2032.11|2023.41|2033.43|2024.73|2032.07|2023.37|33
1627001920000|2021-07-23 00:58:40|2032.07|2023.37|2032.2|2023.5|2032.47|2023.77|2032.07|2023.37|30
1627001930000|2021-07-23 00:58:50|2032.22|2023.52|2032.2|2023.5|2032.28|2023.58|2032.05|2023.35|34
1627001940000|2021-07-23 00:59:00|2032.17|2023.47|2032.1|2023.4|2032.41|2023.71|2031.97|2023.27|31
1627001950000|2021-07-23 00:59:10|2032.11|2023.41|2032.12|2023.42|2032.21|2023.51|2032.07|2023.37|31
1627001960000|2021-07-23 00:59:20|2032.15|2023.45|2032.2|2023.5|2032.36|2023.66|2031.99|2023.29|36
1627001970000|2021-07-23 00:59:30|2032.17|2023.47|2032.02|2023.32|2032.29|2023.59|2032|2023.3|38
1627001980000|2021-07-23 00:59:40|2032.04|2023.34|2032.19|2023.49|2032.2|2023.5|2031.31|2022.61|20
1627001990000|2021-07-23 00:59:50|2032.2|2023.5|2033.42|2024.72|2033.44|2024.74|2032.2|2023.5|27
1627002000000|2021-07-23 01:00:00|2033.4|2024.7|2033.58|2024.88|2033.8|2025.1|2033.24|2024.54|34
1627002010000|2021-07-23 01:00:10|2033.59|2024.89|2033.26|2024.56|2033.81|2025.11|2033.18|2024.48|18
1627002020000|2021-07-23 01:00:20|2033.24|2024.54|2032.98|2024.28|2033.38|2024.68|2032.93|2024.23|22
1627002030000|2021-07-23 01:00:30|2032.95|2024.25|2032.45|2023.75|2033.01|2024.31|2032.38|2023.68|26
1627002040000|2021-07-23 01:00:40|2032.52|2023.82|2032.06|2023.36|2032.81|2024.11|2032.04|2023.34|32
1627002050000|2021-07-23 01:00:50|2032.26|2023.56|2032.26|2023.56|2032.49|2023.79|2032.05|2023.35|36
1627002060000|2021-07-23 01:01:00|2032.25|2023.55|2032.66|2023.96|2032.66|2023.96|2032.23|2023.53|19
1627002070000|2021-07-23 01:01:10|2032.74|2024.04|2032.71|2024.01|2032.79|2024.09|2032.69|2023.99|6
1627002080000|2021-07-23 01:01:20|2032.76|2024.06|2033.41|2024.71|2033.42|2024.72|2032.76|2024.06|14
1627002090000|2021-07-23 01:01:30|2033.37|2024.67|2033.43|2024.73|2033.5|2024.8|2033.37|2024.67|15
1627002100000|2021-07-23 01:01:40|2033.5|2024.8|2033.49|2024.79|2033.52|2024.82|2033.42|2024.72|5
1627002110000|2021-07-23 01:01:50|2033.48|2024.78|2033.66|2024.96|2033.66|2024.96|2033.48|2024.78|5
1627002120000|2021-07-23 01:02:00|2033.65|2024.95|2034.97|2026.27|2035.4|2026.7|2033.64|2024.94|27
1627002130000|2021-07-23 01:02:10|2034.96|2026.26|2035.5|2026.8|2035.94|2027.24|2034.92|2026.22|29
1627002140000|2021-07-23 01:02:20|2035.52|2026.82|2036.01|2027.31|2036.22|2027.52|2035.52|2026.82|35
1627002150000|2021-07-23 01:02:30|2036.11|2027.41|2036.28|2027.58|2036.42|2027.72|2035.96|2027.26|29
1627002160000|2021-07-23 01:02:40|2036.25|2027.55|2034.55|2025.85|2036.25|2027.55|2034.55|2025.85|24
1627002170000|2021-07-23 01:02:50|2034.51|2025.81|2033.92|2025.22|2034.51|2025.81|2033.32|2024.62|31
1627002180000|2021-07-23 01:03:00|2033.99|2025.29|2033.32|2024.62|2033.99|2025.29|2032.81|2024.11|32
1627002190000|2021-07-23 01:03:10|2033.66|2024.96|2032.35|2023.65|2033.69|2024.99|2032.35|2023.65|22
1627002200000|2021-07-23 01:03:20|2032.38|2023.68|2032.09|2023.39|2032.38|2023.68|2031.76|2023.06|19
1627002210000|2021-07-23 01:03:30|2032.05|2023.35|2031.84|2023.14|2032.46|2023.76|2031.82|2023.12|28
1627002220000|2021-07-23 01:03:40|2031.85|2023.15|2031.24|2022.54|2031.85|2023.15|2031.19|2022.49|23
1627002230000|2021-07-23 01:03:50|2031.16|2022.46|2031.41|2022.71|2031.51|2022.81|2031.16|2022.46|12
1627002240000|2021-07-23 01:04:00|2031.39|2022.69|2032.66|2023.96|2032.66|2023.96|2031.39|2022.69|28
1627002250000|2021-07-23 01:04:10|2032.5|2023.8|2032.7|2024|2032.84|2024.14|2032.5|2023.8|32
1627002260000|2021-07-23 01:04:20|2032.53|2023.83|2031.94|2023.24|2032.53|2023.83|2031.47|2022.77|35
1627002270000|2021-07-23 01:04:30|2031.96|2023.26|2031.97|2023.27|2032.02|2023.32|2031.77|2023.07|30
1627002280000|2021-07-23 01:04:40|2031.96|2023.26|2031.9|2023.2|2032.18|2023.48|2031.88|2023.18|29
1627002290000|2021-07-23 01:04:50|2031.96|2023.26|2032.67|2023.97|2032.82|2024.12|2031.94|2023.24|36
1627002300000|2021-07-23 01:05:00|2032.57|2023.87|2033.36|2024.66|2033.45|2024.75|2032.57|2023.87|26
1627002310000|2021-07-23 01:05:10|2033.64|2024.94|2033.62|2024.92|2033.68|2024.98|2033.62|2024.92|6
1627002320000|2021-07-23 01:05:20|2033.67|2024.97|2034.02|2025.32|2034.28|2025.58|2033.67|2024.97|25
1627002330000|2021-07-23 01:05:30|2033.97|2025.27|2033.99|2025.29|2034.17|2025.47|2033.89|2025.19|23
1627002340000|2021-07-23 01:05:40|2033.96|2025.26|2034.17|2025.47|2034.25|2025.55|2033.89|2025.19|28
1627002350000|2021-07-23 01:05:50|2034.18|2025.48|2034|2025.3|2034.18|2025.48|2033.96|2025.26|22
1627002360000|2021-07-23 01:06:00|2034.04|2025.34|2034.24|2025.54|2034.24|2025.54|2034.03|2025.33|14
1627002370000|2021-07-23 01:06:10|2034.22|2025.52|2034.49|2025.79|2034.76|2026.06|2034.22|2025.52|21
1627002380000|2021-07-23 01:06:20|2034.46|2025.76|2035.78|2027.08|2035.9|2027.2|2034.44|2025.74|32
1627002390000|2021-07-23 01:06:30|2035.85|2027.15|2036|2027.3|2036.73|2028.03|2035.84|2027.14|29
1627002400000|2021-07-23 01:06:40|2036.07|2027.37|2035.43|2026.73|2036.07|2027.37|2034.98|2026.28|30
1627002410000|2021-07-23 01:06:50|2035.42|2026.72|2035.44|2026.74|2035.49|2026.79|2035.33|2026.63|22
1627002420000|2021-07-23 01:07:00|2035.42|2026.72|2036.27|2027.57|2036.48|2027.78|2035.42|2026.72|21
1627002430000|2021-07-23 01:07:10|2036.35|2027.65|2035.07|2026.37|2036.35|2027.65|2034.59|2025.89|26
1627002440000|2021-07-23 01:07:20|2035.1|2026.4|2034.22|2025.52|2035.1|2026.4|2034.22|2025.52|20
1627002450000|2021-07-23 01:07:30|2034.15|2025.45|2034.33|2025.63|2034.33|2025.63|2033.82|2025.12|22
1627002460000|2021-07-23 01:07:40|2034.34|2025.64|2035.25|2026.55|2035.35|2026.65|2034.34|2025.64|33
1627002470000|2021-07-23 01:07:50|2035.24|2026.54|2035.16|2026.46|2035.41|2026.71|2034.94|2026.24|31
1627002480000|2021-07-23 01:08:00|2035.24|2026.54|2035.23|2026.53|2035.35|2026.65|2035.03|2026.33|30
1627002490000|2021-07-23 01:08:10|2035.62|2026.92|2035.77|2027.07|2035.79|2027.09|2035.48|2026.78|34
1627002500000|2021-07-23 01:08:20|2035.76|2027.06|2036.41|2027.71|2036.67|2027.97|2035.74|2027.04|31
1627002510000|2021-07-23 01:08:30|2036.44|2027.74|2037.26|2028.56|2037.44|2028.74|2036.33|2027.63|32
1627002520000|2021-07-23 01:08:40|2037.24|2028.54|2036.55|2027.85|2037.24|2028.54|2036.42|2027.72|34
1627002530000|2021-07-23 01:08:50|2036.54|2027.84|2036.72|2028.02|2036.89|2028.19|2036.46|2027.76|30
1627002540000|2021-07-23 01:09:00|2036.86|2028.16|2036.51|2027.81|2037.6|2028.9|2036.51|2027.81|32
1627002550000|2021-07-23 01:09:10|2036.5|2027.8|2036|2027.3|2036.58|2027.88|2035.7|2027|36
1627002560000|2021-07-23 01:09:20|2035.99|2027.29|2036.05|2027.35|2036.37|2027.67|2035.9|2027.2|37
1627002570000|2021-07-23 01:09:30|2035.98|2027.28|2036.22|2027.52|2036.25|2027.55|2035.97|2027.27|26
1627002580000|2021-07-23 01:09:40|2036.17|2027.47|2036.36|2027.66|2036.36|2027.66|2036.03|2027.33|20
1627002590000|2021-07-23 01:09:50|2036.41|2027.71|2037.14|2028.44|2037.18|2028.48|2035.78|2027.08|27
1627002600000|2021-07-23 01:10:00|2037.11|2028.41|2037.11|2028.41|2037.85|2029.15|2037.03|2028.33|29
1627002610000|2021-07-23 01:10:10|2037.1|2028.4|2037.25|2028.55|2037.31|2028.61|2037.05|2028.35|28
1627002620000|2021-07-23 01:10:20|2037.24|2028.54|2038.81|2030.11|2038.85|2030.15|2037.18|2028.48|30
1627002630000|2021-07-23 01:10:30|2038.9|2030.2|2041.5|2032.8|2041.5|2032.8|2038.9|2030.2|19
1627002640000|2021-07-23 01:10:40|2041.39|2032.69|2040.03|2031.33|2041.4|2032.7|2039.97|2031.27|25
1627002650000|2021-07-23 01:10:50|2039.8|2031.1|2038.9|2030.2|2040.21|2031.51|2038.78|2030.08|39
1627002660000|2021-07-23 01:11:00|2039.02|2030.32|2039.04|2030.34|2039.22|2030.52|2038.95|2030.25|23
1627002670000|2021-07-23 01:11:10|2039.05|2030.35|2038.52|2029.82|2039.34|2030.64|2038.18|2029.48|31
1627002680000|2021-07-23 01:11:20|2038.51|2029.81|2038.64|2029.94|2038.92|2030.22|2038.35|2029.65|31
1627002690000|2021-07-23 01:11:30|2038.68|2029.98|2038.67|2029.97|2038.82|2030.12|2038.28|2029.58|31
1627002700000|2021-07-23 01:11:40|2038.68|2029.98|2038.89|2030.19|2039.72|2031.02|2038.5|2029.8|37
1627002710000|2021-07-23 01:11:50|2039.05|2030.35|2038.74|2030.04|2039.1|2030.4|2038.56|2029.86|20
1627002720000|2021-07-23 01:12:00|2038.56|2029.86|2039.34|2030.64|2039.34|2030.64|2038.53|2029.83|17
1627002730000|2021-07-23 01:12:10|2039.35|2030.65|2038.41|2029.71|2039.36|2030.66|2038.4|2029.7|24
1627002740000|2021-07-23 01:12:20|2038.4|2029.7|2037.82|2029.12|2038.43|2029.73|2037.67|2028.97|22
1627002750000|2021-07-23 01:12:30|2037.53|2028.83|2037.55|2028.85|2037.67|2028.97|2037.29|2028.59|27
1627002760000|2021-07-23 01:12:40|2037.58|2028.88|2037.55|2028.85|2038.53|2029.83|2037.28|2028.58|26
1627002770000|2021-07-23 01:12:50|2037.61|2028.91|2037.39|2028.69|2037.65|2028.95|2037.21|2028.51|18
1627002780000|2021-07-23 01:13:00|2037.36|2028.66|2037.5|2028.8|2037.54|2028.84|2037.18|2028.48|27
1627002790000|2021-07-23 01:13:10|2037.49|2028.79|2037.44|2028.74|2037.64|2028.94|2037.38|2028.68|20
1627002800000|2021-07-23 01:13:20|2037.45|2028.75|2037.33|2028.63|2037.54|2028.84|2037.33|2028.63|24
1627002810000|2021-07-23 01:13:30|2037.32|2028.62|2036.5|2027.8|2037.34|2028.64|2036.12|2027.42|19
1627002820000|2021-07-23 01:13:40|2036.54|2027.84|2036.51|2027.81|2036.65|2027.95|2036.39|2027.69|35
1627002830000|2021-07-23 01:13:50|2036.47|2027.77|2036.79|2028.09|2037.45|2028.75|2036.44|2027.74|36
1627002840000|2021-07-23 01:14:00|2036.8|2028.1|2037.06|2028.36|2037.06|2028.36|2036.79|2028.09|16
1627002850000|2021-07-23 01:14:10|2037.07|2028.37|2037.84|2029.14|2038|2029.3|2037.07|2028.37|22
1627002860000|2021-07-23 01:14:20|2037.81|2029.11|2037.2|2028.5|2037.9|2029.2|2037.17|2028.47|24
1627002870000|2021-07-23 01:14:30|2037.19|2028.49|2037.31|2028.61|2037.32|2028.62|2037.11|2028.41|32
1627002880000|2021-07-23 01:14:40|2037.32|2028.62|2037.72|2029.02|2037.89|2029.19|2037.32|2028.62|23
1627002890000|2021-07-23 01:14:50|2037.77|2029.07|2037.7|2029|2037.77|2029.07|2037.66|2028.96|25
1627002900000|2021-07-23 01:15:00|2037.75|2029.05|2038.2|2029.5|2038.77|2030.07|2037.75|2029.05|20
1627002910000|2021-07-23 01:15:10|2038.15|2029.45|2037.53|2028.83|2038.15|2029.45|2037.44|2028.74|29
1627002920000|2021-07-23 01:15:20|2037.44|2028.74|2035.93|2027.23|2037.53|2028.83|2035.64|2026.94|36
1627002930000|2021-07-23 01:15:30|2035.89|2027.19|2035.27|2026.57|2035.91|2027.21|2034.95|2026.25|32
1627002940000|2021-07-23 01:15:40|2035.12|2026.42|2034.54|2025.84|2035.14|2026.44|2034.3|2025.6|22
1627002950000|2021-07-23 01:15:50|2034.88|2026.18|2034.86|2026.16|2034.88|2026.18|2034.12|2025.42|19
1627002960000|2021-07-23 01:16:00|2034.84|2026.14|2034.91|2026.21|2035.11|2026.41|2034.8|2026.1|16
1627002970000|2021-07-23 01:16:10|2034.84|2026.14|2033.88|2025.18|2034.94|2026.24|2033.78|2025.08|23
1627002980000|2021-07-23 01:16:20|2033.96|2025.26|2033.94|2025.24|2034|2025.3|2033.45|2024.75|34
1627002990000|2021-07-23 01:16:30|2033.68|2024.98|2033.56|2024.86|2033.69|2024.99|2033.44|2024.74|30
1627003000000|2021-07-23 01:16:40|2033.53|2024.83|2033.82|2025.12|2033.82|2025.12|2033.07|2024.37|26
1627003010000|2021-07-23 01:16:50|2033.88|2025.18|2032.98|2024.28|2033.88|2025.18|2032.7|2024|30
1627003020000|2021-07-23 01:17:00|2032.97|2024.27|2032.61|2023.91|2032.97|2024.27|2032.42|2023.72|32
1627003030000|2021-07-23 01:17:10|2032.58|2023.88|2032.88|2024.18|2032.95|2024.25|2032.57|2023.87|30
1627003040000|2021-07-23 01:17:20|2032.76|2024.06|2032.62|2023.92|2032.86|2024.16|2032.59|2023.89|27
1627003050000|2021-07-23 01:17:30|2032.75|2024.05|2032.75|2024.05|2032.85|2024.15|2032.51|2023.81|20
1627003060000|2021-07-23 01:17:40|2032.76|2024.06|2032.46|2023.76|2032.84|2024.14|2032.14|2023.44|33
1627003070000|2021-07-23 01:17:50|2032.45|2023.75|2032.8|2024.1|2032.88|2024.18|2032.29|2023.59|35
1627003080000|2021-07-23 01:18:00|2032.83|2024.13|2032.75|2024.05|2032.83|2024.13|2032.4|2023.7|30
1627003090000|2021-07-23 01:18:10|2032.74|2024.04|2032.81|2024.11|2032.82|2024.12|2032.49|2023.79|34
1627003100000|2021-07-23 01:18:20|2032.82|2024.12|2032.83|2024.13|2032.95|2024.25|2032.76|2024.06|25
1627003110000|2021-07-23 01:18:30|2032.89|2024.19|2032.94|2024.24|2032.96|2024.26|2032.59|2023.89|34
1627003120000|2021-07-23 01:18:40|2032.92|2024.22|2032.86|2024.16|2032.94|2024.24|2032.59|2023.89|34
1627003130000|2021-07-23 01:18:50|2032.85|2024.15|2032.66|2023.96|2032.89|2024.19|2032.47|2023.77|29
1627003140000|2021-07-23 01:19:00|2032.67|2023.97|2032.65|2023.95|2033.57|2024.87|2032.55|2023.85|36
1627003150000|2021-07-23 01:19:10|2032.62|2023.92|2033|2024.3|2033.11|2024.41|2032.58|2023.88|36
1627003160000|2021-07-23 01:19:20|2032.99|2024.29|2033.28|2024.58|2033.28|2024.58|2032.88|2024.18|38
1627003170000|2021-07-23 01:19:30|2033.6|2024.9|2034.29|2025.59|2034.33|2025.63|2033.5|2024.8|34
1627003180000|2021-07-23 01:19:40|2034.31|2025.61|2034.03|2025.33|2034.31|2025.61|2033.87|2025.17|37
1627003190000|2021-07-23 01:19:50|2034.07|2025.37|2034.07|2025.37|2034.27|2025.57|2033.9|2025.2|31
1627003200000|2021-07-23 01:20:00|2034.26|2025.56|2034.27|2025.57|2034.4|2025.7|2034.04|2025.34|29
1627003210000|2021-07-23 01:20:10|2034.37|2025.67|2034.8|2026.1|2034.8|2026.1|2034.28|2025.58|17
1627003220000|2021-07-23 01:20:20|2034.75|2026.05|2034.37|2025.67|2034.75|2026.05|2034.37|2025.67|12
1627003230000|2021-07-23 01:20:30|2034.36|2025.66|2033.05|2024.35|2034.36|2025.66|2032.86|2024.16|28
1627003240000|2021-07-23 01:20:40|2033.13|2024.43|2033.37|2024.67|2033.49|2024.79|2033.13|2024.43|14
1627003250000|2021-07-23 01:20:50|2033.42|2024.72|2033.4|2024.7|2033.59|2024.89|2033.39|2024.69|32
1627003260000|2021-07-23 01:21:00|2033.41|2024.71|2034.02|2025.32|2034.24|2025.54|2033.37|2024.67|26
1627003270000|2021-07-23 01:21:10|2033.96|2025.26|2034.24|2025.54|2034.24|2025.54|2033.88|2025.18|33
1627003280000|2021-07-23 01:21:20|2034.14|2025.44|2034.44|2025.74|2034.69|2025.99|2034.14|2025.44|32
1627003290000|2021-07-23 01:21:30|2034.47|2025.77|2034.43|2025.73|2034.75|2026.05|2034.37|2025.67|30
1627003300000|2021-07-23 01:21:40|2034.72|2026.02|2034.78|2026.08|2034.88|2026.18|2034.37|2025.67|36
1627003310000|2021-07-23 01:21:50|2034.65|2025.95|2034.92|2026.22|2036.25|2027.55|2034.43|2025.73|35
1627003320000|2021-07-23 01:22:00|2034.97|2026.27|2035.91|2027.21|2035.91|2027.21|2034.97|2026.27|29
1627003330000|2021-07-23 01:22:10|2035.85|2027.15|2035.76|2027.06|2036.07|2027.37|2035.76|2027.06|21
1627003340000|2021-07-23 01:22:20|2035.79|2027.09|2036.15|2027.45|2036.15|2027.45|2035.79|2027.09|16
1627003350000|2021-07-23 01:22:30|2036.19|2027.49|2036.25|2027.55|2036.38|2027.68|2036.13|2027.43|13
1627003360000|2021-07-23 01:22:40|2036.32|2027.62|2036.19|2027.49|2036.34|2027.64|2036.16|2027.46|8
1627003370000|2021-07-23 01:22:50|2036.12|2027.42|2036.73|2028.03|2036.78|2028.08|2036.12|2027.42|27
1627003380000|2021-07-23 01:23:00|2036.6|2027.9|2037.16|2028.46|2037.59|2028.89|2036.6|2027.9|32
1627003390000|2021-07-23 01:23:10|2037.48|2028.78|2037.79|2029.09|2037.89|2029.19|2037.16|2028.46|31
1627003400000|2021-07-23 01:23:20|2037.8|2029.1|2037.92|2029.22|2038.08|2029.38|2037.67|2028.97|28
1627003410000|2021-07-23 01:23:30|2037.94|2029.24|2037.52|2028.82|2038.1|2029.4|2037.36|2028.66|31
1627003420000|2021-07-23 01:23:40|2037.46|2028.76|2037.42|2028.72|2037.7|2029|2037.25|2028.55|28
1627003430000|2021-07-23 01:23:50|2037.54|2028.84|2037.52|2028.82|2037.58|2028.88|2037.36|2028.66|31
1627003440000|2021-07-23 01:24:00|2037.56|2028.86|2037.62|2028.92|2037.62|2028.92|2037.28|2028.58|33
1627003450000|2021-07-23 01:24:10|2037.56|2028.86|2037.35|2028.65|2037.66|2028.96|2037.35|2028.65|19
1627003460000|2021-07-23 01:24:20|2037.39|2028.69|2038.21|2029.51|2038.24|2029.54|2037|2028.3|24
1627003470000|2021-07-23 01:24:30|2038.24|2029.54|2038.24|2029.54|2038.37|2029.67|2038.06|2029.36|20
1627003480000|2021-07-23 01:24:40|2038.18|2029.48|2038.93|2030.23|2039.13|2030.43|2038.09|2029.39|30
1627003490000|2021-07-23 01:24:50|2038.99|2030.29|2038.99|2030.29|2039.16|2030.46|2038.84|2030.14|35
1627003500000|2021-07-23 01:25:00|2039.05|2030.35|2039.26|2030.56|2039.32|2030.62|2038.99|2030.29|32
1627003510000|2021-07-23 01:25:10|2039.14|2030.44|2039.86|2031.16|2039.86|2031.16|2039.02|2030.32|29
1627003520000|2021-07-23 01:25:20|2039.9|2031.2|2040.64|2031.94|2041.23|2032.53|2039.9|2031.2|34
1627003530000|2021-07-23 01:25:30|2040.35|2031.65|2040.82|2032.12|2040.87|2032.17|2039.87|2031.17|38
1627003540000|2021-07-23 01:25:40|2040.81|2032.11|2040.81|2032.11|2041.01|2032.31|2040.57|2031.87|30
1627003550000|2021-07-23 01:25:50|2040.97|2032.27|2040.22|2031.52|2041.01|2032.31|2039.86|2031.16|31
1627003560000|2021-07-23 01:26:00|2040.2|2031.5|2040.92|2032.22|2040.99|2032.29|2040.05|2031.35|31
1627003570000|2021-07-23 01:26:10|2040.99|2032.29|2040.28|2031.58|2041.01|2032.31|2040.28|2031.58|30
1627003580000|2021-07-23 01:26:20|2040.13|2031.43|2039.29|2030.59|2040.28|2031.58|2039.21|2030.51|30
1627003590000|2021-07-23 01:26:30|2039.11|2030.41|2038.78|2030.08|2039.21|2030.51|2038.46|2029.76|33
1627003600000|2021-07-23 01:26:40|2038.75|2030.05|2038.66|2029.96|2039.1|2030.4|2038.59|2029.89|38
1627003610000|2021-07-23 01:26:50|2038.62|2029.92|2038.83|2030.13|2039.01|2030.31|2038.62|2029.92|21
1627003620000|2021-07-23 01:27:00|2038.9|2030.2|2038.93|2030.23|2038.99|2030.29|2038.79|2030.09|16
1627003630000|2021-07-23 01:27:10|2038.94|2030.24|2038.98|2030.28|2038.99|2030.29|2038.87|2030.17|18
1627003640000|2021-07-23 01:27:20|2038.94|2030.24|2037.62|2028.92|2038.94|2030.24|2037.38|2028.68|22
1627003650000|2021-07-23 01:27:30|2037.43|2028.73|2037.76|2029.06|2037.88|2029.18|2037.43|2028.73|23
1627003660000|2021-07-23 01:27:40|2037.54|2028.84|2037.66|2028.96|2037.84|2029.14|2037.49|2028.79|24
1627003670000|2021-07-23 01:27:50|2037.62|2028.92|2037.88|2029.18|2037.88|2029.18|2036.83|2028.13|35
1627003680000|2021-07-23 01:28:00|2037.82|2029.12|2038.35|2029.65|2038.37|2029.67|2037.61|2028.91|26
1627003690000|2021-07-23 01:28:10|2038.21|2029.51|2038.08|2029.38|2038.3|2029.6|2037.75|2029.05|31
1627003700000|2021-07-23 01:28:20|2037.62|2028.92|2038.56|2029.86|2038.73|2030.03|2037.62|2028.92|27
1627003710000|2021-07-23 01:28:30|2038.61|2029.91|2038.62|2029.92|2038.62|2029.92|2038.28|2029.58|20
1627003720000|2021-07-23 01:28:40|2038.6|2029.9|2038.34|2029.64|2038.82|2030.12|2038.31|2029.61|35
1627003730000|2021-07-23 01:28:50|2038.38|2029.68|2037.28|2028.58|2038.38|2029.68|2037.09|2028.39|26
1627003740000|2021-07-23 01:29:00|2037.3|2028.6|2037.98|2029.28|2037.98|2029.28|2037|2028.3|30
1627003750000|2021-07-23 01:29:10|2037.89|2029.19|2038.39|2029.69|2038.45|2029.75|2037.58|2028.88|28
1627003760000|2021-07-23 01:29:20|2038.32|2029.62|2037.32|2028.62|2038.37|2029.67|2037.1|2028.4|17
1627003770000|2021-07-23 01:29:30|2037.19|2028.49|2037.4|2028.7|2037.41|2028.71|2037.06|2028.36|20
1627003780000|2021-07-23 01:29:40|2037.41|2028.71|2038|2029.3|2038.09|2029.39|2037.27|2028.57|18
1627003790000|2021-07-23 01:29:50|2038.27|2029.57|2037.47|2028.77|2038.27|2029.57|2037.47|2028.77|31
1627003800000|2021-07-23 01:30:00|2037.49|2028.79|2038.51|2029.81|2038.69|2029.99|2037.49|2028.79|34
1627003810000|2021-07-23 01:30:10|2038.49|2029.79|2037.69|2028.99|2038.55|2029.85|2037.65|2028.95|28
1627003820000|2021-07-23 01:30:20|2037.66|2028.96|2038.26|2029.56|2038.44|2029.74|2037.65|2028.95|14
1627003830000|2021-07-23 01:30:30|2038.21|2029.51|2038.88|2030.18|2039.03|2030.33|2037.82|2029.12|24
1627003840000|2021-07-23 01:30:40|2038.83|2030.13|2041.72|2033.02|2042.09|2033.39|2038.8|2030.1|34
1627003850000|2021-07-23 01:30:50|2041.8|2033.1|2042.84|2034.14|2042.84|2034.14|2041.63|2032.93|14
1627003860000|2021-07-23 01:31:00|2042.85|2034.15|2042.82|2034.12|2042.85|2034.15|2042.76|2034.06|19
1627003870000|2021-07-23 01:31:10|2042.8|2034.1|2042.44|2033.74|2042.96|2034.26|2041.93|2033.23|34
1627003880000|2021-07-23 01:31:20|2042.35|2033.65|2042.89|2034.19|2043.18|2034.48|2042.35|2033.65|34
1627003890000|2021-07-23 01:31:30|2042.87|2034.17|2042.5|2033.8|2043.23|2034.53|2042.31|2033.61|27
1627003900000|2021-07-23 01:31:40|2042.59|2033.89|2042.57|2033.87|2042.65|2033.95|2042.28|2033.58|28
1627003910000|2021-07-23 01:31:50|2042.47|2033.77|2041.28|2032.58|2042.57|2033.87|2041.22|2032.52|11
1627003920000|2021-07-23 01:32:00|2041.37|2032.67|2042.51|2033.81|2042.66|2033.96|2041.37|2032.67|16
1627003930000|2021-07-23 01:32:10|2042.56|2033.86|2042.25|2033.55|2042.76|2034.06|2042.18|2033.48|17
1627003940000|2021-07-23 01:32:20|2042.21|2033.51|2041.57|2032.87|2042.36|2033.66|2041.55|2032.85|18
1627003950000|2021-07-23 01:32:30|2041.55|2032.85|2041.27|2032.57|2041.59|2032.89|2041.19|2032.49|22
1627003960000|2021-07-23 01:32:40|2041.36|2032.66|2041.88|2033.18|2042.05|2033.35|2041.08|2032.38|30
1627003970000|2021-07-23 01:32:50|2041.87|2033.17|2041.66|2032.96|2041.98|2033.28|2041.5|2032.8|33
1627003980000|2021-07-23 01:33:00|2041.71|2033.01|2041.77|2033.07|2041.87|2033.17|2041.58|2032.88|30
1627003990000|2021-07-23 01:33:10|2041.78|2033.08|2041.73|2033.03|2041.8|2033.1|2041.72|2033.02|12
1627004000000|2021-07-23 01:33:20|2041.8|2033.1|2041.82|2033.12|2041.89|2033.19|2041.73|2033.03|11
1627004010000|2021-07-23 01:33:30|2041.68|2032.98|2041.36|2032.66|2041.68|2032.98|2041.34|2032.64|15
1627004020000|2021-07-23 01:33:40|2041.37|2032.67|2040.84|2032.14|2041.39|2032.69|2040.82|2032.12|22
1627004030000|2021-07-23 01:33:50|2040.82|2032.12|2040.74|2032.04|2040.83|2032.13|2040.72|2032.02|12
1627004040000|2021-07-23 01:34:00|2040.71|2032.01|2040.91|2032.21|2041.07|2032.37|2040.71|2032.01|29
1627004050000|2021-07-23 01:34:10|2040.96|2032.26|2040.78|2032.08|2041|2032.3|2040.72|2032.02|30
1627004060000|2021-07-23 01:34:20|2040.77|2032.07|2040.72|2032.02|2040.86|2032.16|2040.72|2032.02|19
1627004070000|2021-07-23 01:34:30|2040.71|2032.01|2041.9|2033.2|2041.9|2033.2|2040.55|2031.85|16
1627004080000|2021-07-23 01:34:40|2041.93|2033.23|2040.6|2031.9|2041.97|2033.27|2040.55|2031.85|18
1627004090000|2021-07-23 01:34:50|2040.58|2031.88|2040.18|2031.48|2040.96|2032.26|2040.18|2031.48|11
1627004100000|2021-07-23 01:35:00|2040.22|2031.52|2038.9|2030.2|2040.34|2031.64|2038.87|2030.17|18
1627004110000|2021-07-23 01:35:10|2039.01|2030.31|2039.68|2030.98|2040.2|2031.5|2039.01|2030.31|25
1627004120000|2021-07-23 01:35:20|2040.21|2031.51|2040.42|2031.72|2040.73|2032.03|2040.14|2031.44|30
1627004130000|2021-07-23 01:35:30|2040.52|2031.82|2042.2|2033.5|2042.35|2033.65|2040.52|2031.82|23
1627004140000|2021-07-23 01:35:40|2042.21|2033.51|2042.62|2033.92|2042.62|2033.92|2042.18|2033.48|30
1627004150000|2021-07-23 01:35:50|2042.66|2033.96|2045.49|2036.79|2046.21|2037.51|2042.51|2033.81|34
1627004160000|2021-07-23 01:36:00|2045.09|2036.39|2044.11|2035.41|2045.35|2036.65|2043.97|2035.27|29
1627004170000|2021-07-23 01:36:10|2044.06|2035.36|2043.87|2035.17|2044.2|2035.5|2043.28|2034.58|26
1627004180000|2021-07-23 01:36:20|2043.76|2035.06|2044.87|2036.17|2044.89|2036.19|2043.66|2034.96|27
1627004190000|2021-07-23 01:36:30|2044.45|2035.75|2045.46|2036.76|2046.23|2037.53|2044.45|2035.75|34
1627004200000|2021-07-23 01:36:40|2045.26|2036.56|2045.48|2036.78|2045.48|2036.78|2043.76|2035.06|36
1627004210000|2021-07-23 01:36:50|2045.53|2036.83|2046.6|2037.9|2046.6|2037.9|2045.51|2036.81|27
1627004220000|2021-07-23 01:37:00|2046.94|2038.24|2053.14|2044.44|2053.31|2044.61|2046.85|2038.15|34
1627004230000|2021-07-23 01:37:10|2052.75|2044.05|2059.37|2050.67|2061.27|2052.57|2051.96|2043.26|40
1627004240000|2021-07-23 01:37:20|2060.02|2051.32|2058.16|2049.46|2061.29|2052.59|2056.26|2047.56|38
1627004250000|2021-07-23 01:37:30|2058.05|2049.35|2056.39|2047.69|2058.12|2049.42|2056.38|2047.68|34
1627004260000|2021-07-23 01:37:40|2056.1|2047.4|2060.43|2051.73|2060.43|2051.73|2055.33|2046.63|38
1627004270000|2021-07-23 01:37:50|2060.8|2052.1|2063.54|2054.84|2063.88|2055.18|2060.67|2051.97|37
1627004280000|2021-07-23 01:38:00|2063.92|2055.22|2071.92|2063.22|2073.88|2065.18|2063.92|2055.22|39
1627004290000|2021-07-23 01:38:10|2071.94|2063.24|2064.38|2055.68|2071.94|2063.24|2063.56|2054.86|40
1627004300000|2021-07-23 01:38:20|2064.23|2055.53|2063.28|2054.58|2066.31|2057.61|2062.67|2053.97|35
1627004310000|2021-07-23 01:38:30|2063.23|2054.53|2063.05|2054.35|2063.66|2054.96|2062.45|2053.75|37
1627004320000|2021-07-23 01:38:40|2062.81|2054.11|2065.29|2056.59|2065.72|2057.02|2062.81|2054.11|33
1627004330000|2021-07-23 01:38:50|2064.84|2056.14|2065.31|2056.61|2067.75|2059.05|2064.03|2055.33|38
1627004340000|2021-07-23 01:39:00|2065.28|2056.58|2065.61|2056.91|2065.71|2057.01|2063.42|2054.72|39
1627004350000|2021-07-23 01:39:10|2065.55|2056.85|2067.35|2058.65|2068.7|2060|2064.92|2056.22|39
1627004360000|2021-07-23 01:39:20|2067.17|2058.47|2067.52|2058.82|2067.82|2059.12|2066.35|2057.65|38
1627004370000|2021-07-23 01:39:30|2067.4|2058.7|2066.32|2057.62|2067.87|2059.17|2065.23|2056.53|39
1627004380000|2021-07-23 01:39:40|2066.33|2057.63|2065.39|2056.69|2066.55|2057.85|2064.61|2055.91|35
1627004390000|2021-07-23 01:39:50|2065.15|2056.45|2064.23|2055.53|2065.37|2056.67|2063.71|2055.01|33
1627004400000|2021-07-23 01:40:00|2063.68|2054.98|2063.99|2055.29|2064.23|2055.53|2063.45|2054.75|33
1627004410000|2021-07-23 01:40:10|2063.79|2055.09|2063.87|2055.17|2064.15|2055.45|2062.38|2053.68|37
1627004420000|2021-07-23 01:40:20|2063.93|2055.23|2064.27|2055.57|2064.27|2055.57|2062.89|2054.19|38
1627004430000|2021-07-23 01:40:30|2065.03|2056.33|2066.77|2058.07|2066.77|2058.07|2064.66|2055.96|37
1627004440000|2021-07-23 01:40:40|2066.93|2058.23|2068.47|2059.77|2069.29|2060.59|2066.39|2057.69|36
1627004450000|2021-07-23 01:40:50|2068.38|2059.68|2069.25|2060.55|2069.31|2060.61|2067.35|2058.65|34
1627004460000|2021-07-23 01:41:00|2069.29|2060.59|2071.23|2062.53|2071.23|2062.53|2068.65|2059.95|39
1627004470000|2021-07-23 01:41:10|2071.59|2062.89|2069.65|2060.95|2072.71|2064.01|2069.58|2060.88|38
1627004480000|2021-07-23 01:41:20|2069.25|2060.55|2069.49|2060.79|2070.34|2061.64|2069.19|2060.49|37
1627004490000|2021-07-23 01:41:30|2069.48|2060.78|2069.67|2060.97|2070.33|2061.63|2068.87|2060.17|40
1627004500000|2021-07-23 01:41:40|2069.77|2061.07|2069.79|2061.09|2070.07|2061.37|2069.3|2060.6|38
1627004510000|2021-07-23 01:41:50|2069.78|2061.08|2069.06|2060.36|2069.78|2061.08|2068.85|2060.15|39
1627004520000|2021-07-23 01:42:00|2068.98|2060.28|2069.76|2061.06|2070.56|2061.86|2068.98|2060.28|38
1627004530000|2021-07-23 01:42:10|2069.86|2061.16|2069.93|2061.23|2070.08|2061.38|2069.48|2060.78|37
1627004540000|2021-07-23 01:42:20|2069.94|2061.24|2070.1|2061.4|2070.33|2061.63|2069.73|2061.03|30
1627004550000|2021-07-23 01:42:30|2070.07|2061.37|2071.61|2062.91|2071.71|2063.01|2070.05|2061.35|35
1627004560000|2021-07-23 01:42:40|2071.93|2063.23|2072.17|2063.47|2072.28|2063.58|2071.69|2062.99|37
1627004570000|2021-07-23 01:42:50|2072.18|2063.48|2071.72|2063.02|2072.42|2063.72|2071.72|2063.02|36
1627004580000|2021-07-23 01:43:00|2071.67|2062.97|2071.28|2062.58|2071.67|2062.97|2070.7|2062|35
1627004590000|2021-07-23 01:43:10|2071.23|2062.53|2071.2|2062.5|2071.42|2062.72|2071.1|2062.4|28
1627004600000|2021-07-23 01:43:20|2071.21|2062.51|2068.58|2059.88|2071.21|2062.51|2068.58|2059.88|37
1627004610000|2021-07-23 01:43:30|2068.8|2060.1|2068.93|2060.23|2069.16|2060.46|2068.61|2059.91|36
1627004620000|2021-07-23 01:43:40|2069.04|2060.34|2068.7|2060|2069.04|2060.34|2068.19|2059.49|32
1627004630000|2021-07-23 01:43:50|2068.73|2060.03|2068.45|2059.75|2068.81|2060.11|2067.62|2058.92|32
1627004640000|2021-07-23 01:44:00|2068.48|2059.78|2066.68|2057.98|2068.91|2060.21|2066.54|2057.84|36
1627004650000|2021-07-23 01:44:10|2066.77|2058.07|2065.97|2057.27|2067.09|2058.39|2065.87|2057.17|38
1627004660000|2021-07-23 01:44:20|2066.09|2057.39|2065.11|2056.41|2066.09|2057.39|2065.1|2056.4|28
1627004670000|2021-07-23 01:44:30|2065.17|2056.47|2068.29|2059.59|2068.29|2059.59|2065.16|2056.46|35
1627004680000|2021-07-23 01:44:40|2068.54|2059.84|2065.45|2056.75|2068.73|2060.03|2065.39|2056.69|36
1627004690000|2021-07-23 01:44:50|2066.05|2057.35|2065.7|2057|2066.19|2057.49|2065.28|2056.58|34
1627004700000|2021-07-23 01:45:00|2065.72|2057.02|2067.56|2058.86|2067.68|2058.98|2065.64|2056.94|31
1627004710000|2021-07-23 01:45:10|2067.62|2058.92|2068.7|2060|2069.91|2061.21|2067.38|2058.68|37
1627004720000|2021-07-23 01:45:20|2068.73|2060.03|2066.22|2057.52|2068.73|2060.03|2065.86|2057.16|35
1627004730000|2021-07-23 01:45:30|2066.53|2057.83|2066.7|2058|2067.69|2058.99|2066.16|2057.46|38
1627004740000|2021-07-23 01:45:40|2066.71|2058.01|2065.3|2056.6|2066.87|2058.17|2065.27|2056.57|23
1627004750000|2021-07-23 01:45:50|2065.56|2056.86|2066.72|2058.02|2067.39|2058.69|2065.52|2056.82|38
1627004760000|2021-07-23 01:46:00|2066.73|2058.03|2066.97|2058.27|2067.26|2058.56|2066.63|2057.93|28
1627004770000|2021-07-23 01:46:10|2067.33|2058.63|2067.16|2058.46|2069.13|2060.43|2066.97|2058.27|32
1627004780000|2021-07-23 01:46:20|2067.36|2058.66|2067.81|2059.11|2068.33|2059.63|2066.98|2058.28|34
1627004790000|2021-07-23 01:46:30|2067.63|2058.93|2068.41|2059.71|2068.41|2059.71|2067.12|2058.42|25
1627004800000|2021-07-23 01:46:40|2068.43|2059.73|2067.01|2058.31|2068.49|2059.79|2066.98|2058.28|37
1627004810000|2021-07-23 01:46:50|2066.95|2058.25|2067.13|2058.43|2067.7|2059|2066.95|2058.25|28
1627004820000|2021-07-23 01:47:00|2067.48|2058.78|2067|2058.3|2068.11|2059.41|2066.57|2057.87|27
1627004830000|2021-07-23 01:47:10|2066.8|2058.1|2065.82|2057.12|2067.39|2058.69|2065.58|2056.88|32
1627004840000|2021-07-23 01:47:20|2066.28|2057.58|2065.2|2056.5|2066.28|2057.58|2065.2|2056.5|28
1627004850000|2021-07-23 01:47:30|2065.12|2056.42|2065.17|2056.47|2065.45|2056.75|2065.11|2056.41|34
1627004860000|2021-07-23 01:47:40|2065.24|2056.54|2066.56|2057.86|2066.56|2057.86|2064.46|2055.76|32
1627004870000|2021-07-23 01:47:50|2066.55|2057.85|2065|2056.3|2066.55|2057.85|2064.85|2056.15|38
1627004880000|2021-07-23 01:48:00|2064.94|2056.24|2064.85|2056.15|2065.33|2056.63|2064.5|2055.8|36
1627004890000|2021-07-23 01:48:10|2064.68|2055.98|2063.93|2055.23|2064.75|2056.05|2063.75|2055.05|36
1627004900000|2021-07-23 01:48:20|2063.64|2054.94|2064.51|2055.81|2064.96|2056.26|2063.64|2054.94|35
1627004910000|2021-07-23 01:48:30|2064.62|2055.92|2063.59|2054.89|2064.74|2056.04|2063.36|2054.66|40
1627004920000|2021-07-23 01:48:40|2063.58|2054.88|2062.8|2054.1|2064.31|2055.61|2062.78|2054.08|38
1627004930000|2021-07-23 01:48:50|2062.84|2054.14|2062.62|2053.92|2063.16|2054.46|2062.31|2053.61|36
1627004940000|2021-07-23 01:49:00|2062.56|2053.86|2063.02|2054.32|2063.85|2055.15|2062.51|2053.81|35
1627004950000|2021-07-23 01:49:10|2062.98|2054.28|2062.67|2053.97|2063.24|2054.54|2062.14|2053.44|30
1627004960000|2021-07-23 01:49:20|2062.99|2054.29|2062.24|2053.54|2063.01|2054.31|2062.21|2053.51|37
1627004970000|2021-07-23 01:49:30|2062.28|2053.58|2062.32|2053.62|2062.79|2054.09|2061.98|2053.28|31
1627004980000|2021-07-23 01:49:40|2062.21|2053.51|2062.75|2054.05|2062.75|2054.05|2062.04|2053.34|23
1627004990000|2021-07-23 01:49:50|2063.07|2054.37|2063.17|2054.47|2063.67|2054.97|2062.95|2054.25|27
1627005000000|2021-07-23 01:50:00|2063.37|2054.67|2063.73|2055.03|2063.77|2055.07|2063.07|2054.37|22
1627005010000|2021-07-23 01:50:10|2063.98|2055.28|2064.35|2055.65|2064.85|2056.15|2063.82|2055.12|17
1627005020000|2021-07-23 01:50:20|2064.55|2055.85|2065.92|2057.22|2065.92|2057.22|2064.41|2055.71|19
1627005030000|2021-07-23 01:50:30|2066.08|2057.38|2066.87|2058.17|2066.87|2058.17|2065.85|2057.15|29
1627005040000|2021-07-23 01:50:40|2066.89|2058.19|2067.56|2058.86|2067.57|2058.87|2066.89|2058.19|28
1627005050000|2021-07-23 01:50:50|2067.57|2058.87|2067.9|2059.2|2068.08|2059.38|2067.57|2058.87|29
1627005060000|2021-07-23 01:51:00|2067.93|2059.23|2067.24|2058.54|2068.25|2059.55|2066.57|2057.87|33
1627005070000|2021-07-23 01:51:10|2067.22|2058.52|2067.01|2058.31|2067.25|2058.55|2066.59|2057.89|37
1627005080000|2021-07-23 01:51:20|2066.79|2058.09|2067.06|2058.36|2067.14|2058.44|2066.7|2058|38
1627005090000|2021-07-23 01:51:30|2067.14|2058.44|2066.86|2058.16|2067.26|2058.56|2066.78|2058.08|27
1627005100000|2021-07-23 01:51:40|2066.97|2058.27|2067.14|2058.44|2067.22|2058.52|2065.68|2056.98|32
1627005110000|2021-07-23 01:51:50|2067.08|2058.38|2066.97|2058.27|2067.12|2058.42|2065.84|2057.14|33
1627005120000|2021-07-23 01:52:00|2067.14|2058.44|2067.78|2059.08|2068.21|2059.51|2067.14|2058.44|36
1627005130000|2021-07-23 01:52:10|2067.7|2059|2068.08|2059.38|2068.18|2059.48|2067.03|2058.33|33
1627005140000|2021-07-23 01:52:20|2067.29|2058.59|2067.49|2058.79|2067.76|2059.06|2066.87|2058.17|37
1627005150000|2021-07-23 01:52:30|2067.14|2058.44|2068.77|2060.07|2068.77|2060.07|2066.99|2058.29|35
1627005160000|2021-07-23 01:52:40|2068.81|2060.11|2067.42|2058.72|2069.17|2060.47|2067.12|2058.42|34
1627005170000|2021-07-23 01:52:50|2067.43|2058.73|2067.66|2058.96|2067.93|2059.23|2067.43|2058.73|31
1627005180000|2021-07-23 01:53:00|2067.75|2059.05|2067.75|2059.05|2068.28|2059.58|2067.36|2058.66|31
1627005190000|2021-07-23 01:53:10|2067.84|2059.14|2069.28|2060.58|2069.28|2060.58|2067.49|2058.79|33
1627005200000|2021-07-23 01:53:20|2069.13|2060.43|2068.58|2059.88|2069.13|2060.43|2068.58|2059.88|39
1627005210000|2021-07-23 01:53:30|2068.65|2059.95|2068.71|2060.01|2068.98|2060.28|2068.18|2059.48|37
1627005220000|2021-07-23 01:53:40|2068.72|2060.02|2068.61|2059.91|2068.75|2060.05|2068.14|2059.44|29
1627005230000|2021-07-23 01:53:50|2068.5|2059.8|2068.28|2059.58|2068.56|2059.86|2068.12|2059.42|33
1627005240000|2021-07-23 01:54:00|2068.38|2059.68|2068.62|2059.92|2068.71|2060.01|2068.06|2059.36|35
1627005250000|2021-07-23 01:54:10|2068.65|2059.95|2068.98|2060.28|2069.35|2060.65|2068.45|2059.75|28
1627005260000|2021-07-23 01:54:20|2069.05|2060.35|2069.01|2060.31|2069.06|2060.36|2068.7|2060|36
1627005270000|2021-07-23 01:54:30|2069.04|2060.34|2068.7|2060|2069.14|2060.44|2068.09|2059.39|38
1627005280000|2021-07-23 01:54:40|2068.75|2060.05|2069.07|2060.37|2069.19|2060.49|2068.56|2059.86|34
1627005290000|2021-07-23 01:54:50|2069.08|2060.38|2070.34|2061.64|2070.34|2061.64|2069.04|2060.34|31
1627005300000|2021-07-23 01:55:00|2070.44|2061.74|2069.34|2060.64|2070.44|2061.74|2069|2060.3|34
1627005310000|2021-07-23 01:55:10|2069.37|2060.67|2070.22|2061.52|2070.22|2061.52|2069.36|2060.66|30
1627005320000|2021-07-23 01:55:20|2070|2061.3|2070.92|2062.22|2071.03|2062.33|2069.81|2061.11|29
1627005330000|2021-07-23 01:55:30|2070.95|2062.25|2070|2061.3|2070.99|2062.29|2069.01|2060.31|32
1627005340000|2021-07-23 01:55:40|2069.77|2061.07|2071.09|2062.39|2071.14|2062.44|2069.77|2061.07|33
1627005350000|2021-07-23 01:55:50|2071.39|2062.69|2071.58|2062.88|2071.79|2063.09|2070.81|2062.11|38
1627005360000|2021-07-23 01:56:00|2071.41|2062.71|2072.59|2063.89|2072.73|2064.03|2069.68|2060.98|37
1627005370000|2021-07-23 01:56:10|2072.91|2064.21|2073.78|2065.08|2074.2|2065.5|2072.1|2063.4|39
1627005380000|2021-07-23 01:56:20|2073.75|2065.05|2071.93|2063.23|2073.97|2065.27|2071.93|2063.23|37
1627005390000|2021-07-23 01:56:30|2072.18|2063.48|2070.65|2061.95|2072.18|2063.48|2069.94|2061.24|34
1627005400000|2021-07-23 01:56:40|2070.7|2062|2069.23|2060.53|2072.18|2063.48|2069.01|2060.31|36
1627005410000|2021-07-23 01:56:50|2069.4|2060.7|2069.96|2061.26|2070.25|2061.55|2068.78|2060.08|35
1627005420000|2021-07-23 01:57:00|2070.2|2061.5|2069.96|2061.26|2070.42|2061.72|2069.02|2060.32|38
1627005430000|2021-07-23 01:57:10|2070.08|2061.38|2070.84|2062.14|2071.23|2062.53|2069.88|2061.18|35
1627005440000|2021-07-23 01:57:20|2070.85|2062.15|2071.11|2062.41|2072.43|2063.73|2070.25|2061.55|37
1627005450000|2021-07-23 01:57:30|2071.21|2062.51|2071.74|2063.04|2073|2064.3|2071.2|2062.5|34
1627005460000|2021-07-23 01:57:40|2071.51|2062.81|2071.45|2062.75|2072.02|2063.32|2071.31|2062.61|25
1627005470000|2021-07-23 01:57:50|2071.61|2062.91|2073.17|2064.47|2073.71|2065.01|2071.61|2062.91|31
1627005480000|2021-07-23 01:58:00|2073.14|2064.44|2073.79|2065.09|2074|2065.3|2073.04|2064.34|34
1627005490000|2021-07-23 01:58:10|2073.64|2064.94|2073.8|2065.1|2073.92|2065.22|2073.05|2064.35|36
1627005500000|2021-07-23 01:58:20|2073.93|2065.23|2073.99|2065.29|2074.16|2065.46|2073.75|2065.05|38
1627005510000|2021-07-23 01:58:30|2073.98|2065.28|2074.23|2065.53|2074.6|2065.9|2073.84|2065.14|32
1627005520000|2021-07-23 01:58:40|2073.69|2064.99|2071.73|2063.03|2073.86|2065.16|2071.73|2063.03|34
1627005530000|2021-07-23 01:58:50|2071.87|2063.17|2071.21|2062.51|2071.93|2063.23|2070.44|2061.74|37
1627005540000|2021-07-23 01:59:00|2071.15|2062.45|2070.99|2062.29|2071.55|2062.85|2070.65|2061.95|37
1627005550000|2021-07-23 01:59:10|2070.93|2062.23|2071.71|2063.01|2072.48|2063.78|2070.81|2062.11|36
1627005560000|2021-07-23 01:59:20|2071.69|2062.99|2072.02|2063.32|2072.33|2063.63|2071.69|2062.99|30
1627005570000|2021-07-23 01:59:30|2072.05|2063.35|2073.66|2064.96|2073.66|2064.96|2072.02|2063.32|29
1627005580000|2021-07-23 01:59:40|2073.63|2064.93|2073.53|2064.83|2073.66|2064.96|2073.42|2064.72|29
1627005590000|2021-07-23 01:59:50|2073.52|2064.82|2072.88|2064.18|2073.76|2065.06|2072.84|2064.14|20
1627005600000|2021-07-23 02:00:00|2072.85|2064.15|2073.84|2065.14|2074.18|2065.48|2072.83|2064.13|34
1627005610000|2021-07-23 02:00:10|2073.76|2065.06|2072.78|2064.08|2073.76|2065.06|2072.48|2063.78|31
1627005620000|2021-07-23 02:00:20|2072.77|2064.07|2070.62|2061.92|2073.07|2064.37|2070.62|2061.92|35
1627005630000|2021-07-23 02:00:30|2070.82|2062.12|2070.41|2061.71|2071.13|2062.43|2069.87|2061.17|39
1627005640000|2021-07-23 02:00:40|2070.34|2061.64|2070|2061.3|2070.57|2061.87|2069.82|2061.12|33
1627005650000|2021-07-23 02:00:50|2069.9|2061.2|2070.97|2062.27|2071.03|2062.33|2069.9|2061.2|35
1627005660000|2021-07-23 02:01:00|2070.87|2062.17|2070.49|2061.79|2071.03|2062.33|2070.27|2061.57|33
1627005670000|2021-07-23 02:01:10|2070.61|2061.91|2070.23|2061.53|2070.7|2062|2070.07|2061.37|32
1627005680000|2021-07-23 02:01:20|2070.38|2061.68|2069.42|2060.72|2070.38|2061.68|2069.35|2060.65|26
1627005690000|2021-07-23 02:01:30|2069.45|2060.75|2069.6|2060.9|2069.6|2060.9|2069.29|2060.59|30
1627005700000|2021-07-23 02:01:40|2069.58|2060.88|2069.56|2060.86|2069.98|2061.28|2069.32|2060.62|28
1627005710000|2021-07-23 02:01:50|2069.49|2060.79|2069.6|2060.9|2069.73|2061.03|2069.49|2060.79|27
1627005720000|2021-07-23 02:02:00|2069.22|2060.52|2069.57|2060.87|2069.7|2061|2069.22|2060.52|18
1627005730000|2021-07-23 02:02:10|2069.72|2061.02|2069.44|2060.74|2069.72|2061.02|2069.37|2060.67|12
1627005740000|2021-07-23 02:02:20|2069.4|2060.7|2069.43|2060.73|2069.69|2060.99|2069.19|2060.49|27
1627005750000|2021-07-23 02:02:30|2069.58|2060.88|2069.38|2060.68|2069.61|2060.91|2069.27|2060.57|21
1627005760000|2021-07-23 02:02:40|2069.39|2060.69|2069.34|2060.64|2070.02|2061.32|2069.16|2060.46|35
1627005770000|2021-07-23 02:02:50|2069.35|2060.65|2069.31|2060.61|2069.44|2060.74|2068.82|2060.12|31
1627005780000|2021-07-23 02:03:00|2069.16|2060.46|2069.14|2060.44|2069.58|2060.88|2068.36|2059.66|36
1627005790000|2021-07-23 02:03:10|2068.73|2060.03|2069.03|2060.33|2069.35|2060.65|2068.69|2059.99|33
1627005800000|2021-07-23 02:03:20|2069.07|2060.37|2070.08|2061.38|2070.24|2061.54|2068.94|2060.24|33
1627005810000|2021-07-23 02:03:30|2069.89|2061.19|2068.99|2060.29|2069.96|2061.26|2068.82|2060.12|36
1627005820000|2021-07-23 02:03:40|2069|2060.3|2068.93|2060.23|2069.03|2060.33|2068.79|2060.09|19
1627005830000|2021-07-23 02:03:50|2068.87|2060.17|2069.53|2060.83|2069.92|2061.22|2068.77|2060.07|29
1627005840000|2021-07-23 02:04:00|2069.7|2061|2070.53|2061.83|2070.89|2062.19|2069.7|2061|36
1627005850000|2021-07-23 02:04:10|2070.7|2062|2069.01|2060.31|2070.94|2062.24|2068.99|2060.29|38
1627005860000|2021-07-23 02:04:20|2069.1|2060.4|2068.48|2059.78|2069.43|2060.73|2068.48|2059.78|36
1627005870000|2021-07-23 02:04:30|2068.52|2059.82|2069.06|2060.36|2069.25|2060.55|2068.35|2059.65|36
1627005880000|2021-07-23 02:04:40|2069.14|2060.44|2068.95|2060.25|2069.44|2060.74|2068.75|2060.05|31
1627005890000|2021-07-23 02:04:50|2068.83|2060.13|2069.6|2060.9|2069.64|2060.94|2068.8|2060.1|33
1627005900000|2021-07-23 02:05:00|2069.62|2060.92|2069.11|2060.41|2069.63|2060.93|2069.11|2060.41|21
1627005910000|2021-07-23 02:05:10|2069.45|2060.75|2068.33|2059.63|2069.45|2060.75|2067.85|2059.15|35
1627005920000|2021-07-23 02:05:20|2068.4|2059.7|2070.1|2061.4|2070.83|2062.13|2068.17|2059.47|39
1627005930000|2021-07-23 02:05:30|2070.37|2061.67|2069.94|2061.24|2070.37|2061.67|2069.24|2060.54|38
1627005940000|2021-07-23 02:05:40|2070.1|2061.4|2070.88|2062.18|2070.97|2062.27|2070.1|2061.4|38
1627005950000|2021-07-23 02:05:50|2070.96|2062.26|2070.69|2061.99|2071.08|2062.38|2070.61|2061.91|36
1627005960000|2021-07-23 02:06:00|2070.82|2062.12|2071.79|2063.09|2071.96|2063.26|2070.54|2061.84|35
1627005970000|2021-07-23 02:06:10|2071.69|2062.99|2073.66|2064.96|2073.66|2064.96|2071.69|2062.99|39
1627005980000|2021-07-23 02:06:20|2073.72|2065.02|2073.76|2065.06|2073.79|2065.09|2073.33|2064.63|39
1627005990000|2021-07-23 02:06:30|2073.77|2065.07|2071.74|2063.04|2073.77|2065.07|2071.57|2062.87|37
1627006000000|2021-07-23 02:06:40|2071.6|2062.9|2072.11|2063.41|2072.37|2063.67|2071.54|2062.84|35
1627006010000|2021-07-23 02:06:50|2072.07|2063.37|2072.75|2064.05|2072.77|2064.07|2072.05|2063.35|37
1627006020000|2021-07-23 02:07:00|2072.39|2063.69|2073.06|2064.36|2073.06|2064.36|2072.35|2063.65|35
1627006030000|2021-07-23 02:07:10|2073.18|2064.48|2074.19|2065.49|2074.5|2065.8|2072.8|2064.1|36
1627006040000|2021-07-23 02:07:20|2074.21|2065.51|2075.73|2067.03|2078.41|2069.71|2074.21|2065.51|40
1627006050000|2021-07-23 02:07:30|2075.65|2066.95|2075.58|2066.88|2075.86|2067.16|2073.87|2065.17|38
1627006060000|2021-07-23 02:07:40|2075.56|2066.86|2075.48|2066.78|2075.66|2066.96|2073.6|2064.9|40
1627006070000|2021-07-23 02:07:50|2075.21|2066.51|2076.11|2067.41|2076.41|2067.71|2074.78|2066.08|40
1627006080000|2021-07-23 02:08:00|2076.12|2067.42|2076.04|2067.34|2076.12|2067.42|2075.51|2066.81|36
1627006090000|2021-07-23 02:08:10|2076.09|2067.39|2074.3|2065.6|2076.09|2067.39|2074.21|2065.51|39
1627006100000|2021-07-23 02:08:20|2074.22|2065.52|2072.8|2064.1|2074.22|2065.52|2072.39|2063.69|40
1627006110000|2021-07-23 02:08:30|2072.7|2064|2072.91|2064.21|2072.91|2064.21|2072.21|2063.51|35
1627006120000|2021-07-23 02:08:40|2072.93|2064.23|2072.73|2064.03|2073.02|2064.32|2072.46|2063.76|33
1627006130000|2021-07-23 02:08:50|2072.67|2063.97|2072.01|2063.31|2072.74|2064.04|2072.01|2063.31|36
1627006140000|2021-07-23 02:09:00|2072.02|2063.32|2072.31|2063.61|2072.41|2063.71|2072.02|2063.32|34
1627006150000|2021-07-23 02:09:10|2072.34|2063.64|2072.52|2063.82|2072.92|2064.22|2072.32|2063.62|37
1627006160000|2021-07-23 02:09:20|2072.24|2063.54|2072.64|2063.94|2072.8|2064.1|2072.24|2063.54|28
1627006170000|2021-07-23 02:09:30|2072.27|2063.57|2072|2063.3|2072.63|2063.93|2072|2063.3|34
1627006180000|2021-07-23 02:09:40|2072.22|2063.52|2072.11|2063.41|2072.56|2063.86|2072.11|2063.41|32
1627006190000|2021-07-23 02:09:50|2072.4|2063.7|2072.6|2063.9|2072.73|2064.03|2072.03|2063.33|38
1627006200000|2021-07-23 02:10:00|2072.93|2064.23|2072.6|2063.9|2072.93|2064.23|2072.58|2063.88|20
1627006210000|2021-07-23 02:10:10|2072.52|2063.82|2072.13|2063.43|2072.62|2063.92|2072.01|2063.31|36
1627006220000|2021-07-23 02:10:20|2071.93|2063.23|2071.55|2062.85|2072.28|2063.58|2071.32|2062.62|33
1627006230000|2021-07-23 02:10:30|2071.47|2062.77|2072.52|2063.82|2072.81|2064.11|2071.47|2062.77|30
1627006240000|2021-07-23 02:10:40|2072.63|2063.93|2072.52|2063.82|2072.63|2063.93|2072.52|2063.82|18
1627006250000|2021-07-23 02:10:50|2072.36|2063.66|2072.04|2063.34|2072.36|2063.66|2071.85|2063.15|26
1627006260000|2021-07-23 02:11:00|2072.03|2063.33|2071.76|2063.06|2072.03|2063.33|2071.75|2063.05|32
1627006270000|2021-07-23 02:11:10|2071.79|2063.09|2072.75|2064.05|2072.84|2064.14|2071.75|2063.05|23
1627006280000|2021-07-23 02:11:20|2072.76|2064.06|2071.77|2063.07|2072.76|2064.06|2071.57|2062.87|34
1627006290000|2021-07-23 02:11:30|2071.73|2063.03|2071.62|2062.92|2071.89|2063.19|2071.6|2062.9|36
1627006300000|2021-07-23 02:11:40|2071.53|2062.83|2071.23|2062.53|2071.95|2063.25|2071.09|2062.39|35
1627006310000|2021-07-23 02:11:50|2071.05|2062.35|2070.99|2062.29|2071.53|2062.83|2070.63|2061.93|39
1627006320000|2021-07-23 02:12:00|2070.79|2062.09|2071.72|2063.02|2071.72|2063.02|2070.79|2062.09|35
1627006330000|2021-07-23 02:12:10|2071.56|2062.86|2071.39|2062.69|2071.56|2062.86|2071.1|2062.4|26
1627006340000|2021-07-23 02:12:20|2071.34|2062.64|2071.33|2062.63|2071.39|2062.69|2070.95|2062.25|36
1627006350000|2021-07-23 02:12:30|2071.18|2062.48|2071.49|2062.79|2071.49|2062.79|2070.86|2062.16|32
1627006360000|2021-07-23 02:12:40|2071.53|2062.83|2072.4|2063.7|2073.01|2064.31|2071.34|2062.64|32
1627006370000|2021-07-23 02:12:50|2072.38|2063.68|2072.55|2063.85|2072.6|2063.9|2071.76|2063.06|32
1627006380000|2021-07-23 02:13:00|2072.63|2063.93|2074.29|2065.59|2074.46|2065.76|2072.38|2063.68|36
1627006390000|2021-07-23 02:13:10|2074.34|2065.64|2074.49|2065.79|2074.58|2065.88|2073.92|2065.22|37
1627006400000|2021-07-23 02:13:20|2074.55|2065.85|2074.11|2065.41|2074.55|2065.85|2074.1|2065.4|31
1627006410000|2021-07-23 02:13:30|2074.17|2065.47|2074.08|2065.38|2074.17|2065.47|2073.82|2065.12|29
1627006420000|2021-07-23 02:13:40|2073.77|2065.07|2074.52|2065.82|2074.52|2065.82|2073.77|2065.07|28
1627006430000|2021-07-23 02:13:50|2074.53|2065.83|2074.25|2065.55|2074.68|2065.98|2074.25|2065.55|36
1627006440000|2021-07-23 02:14:00|2074.29|2065.59|2075.72|2067.02|2076.32|2067.62|2074.15|2065.45|39
1627006450000|2021-07-23 02:14:10|2076.01|2067.31|2076.35|2067.65|2076.42|2067.72|2075.75|2067.05|31
1627006460000|2021-07-23 02:14:20|2076.31|2067.61|2076.74|2068.04|2076.93|2068.23|2076.14|2067.44|28
1627006470000|2021-07-23 02:14:30|2076.61|2067.91|2076.99|2068.29|2076.99|2068.29|2076.05|2067.35|36
1627006480000|2021-07-23 02:14:40|2076.97|2068.27|2077.1|2068.4|2077.1|2068.4|2076.31|2067.61|30
1627006490000|2021-07-23 02:14:50|2076.91|2068.21|2077.77|2069.07|2077.77|2069.07|2076.47|2067.77|36
1627006500000|2021-07-23 02:15:00|2078.71|2070.01|2078.67|2069.97|2081.94|2073.24|2078.64|2069.94|38
1627006510000|2021-07-23 02:15:10|2078.4|2069.7|2074.81|2066.11|2078.4|2069.7|2074.81|2066.11|37
1627006520000|2021-07-23 02:15:20|2074.78|2066.08|2074.75|2066.05|2075.2|2066.5|2074.29|2065.59|30
1627006530000|2021-07-23 02:15:30|2074.31|2065.61|2073.81|2065.11|2074.32|2065.62|2073.81|2065.11|15
1627006540000|2021-07-23 02:15:40|2073.31|2064.61|2073.39|2064.69|2074.06|2065.36|2073.31|2064.61|26
1627006550000|2021-07-23 02:15:50|2073.57|2064.87|2073.72|2065.02|2073.73|2065.03|2073.35|2064.65|26
1627006560000|2021-07-23 02:16:00|2073.48|2064.78|2073.32|2064.62|2073.79|2065.09|2073.27|2064.57|22
1627006570000|2021-07-23 02:16:10|2073.44|2064.74|2072.79|2064.09|2073.44|2064.74|2072.79|2064.09|22
1627006580000|2021-07-23 02:16:20|2072.87|2064.17|2072.77|2064.07|2073.59|2064.89|2072.73|2064.03|27
1627006590000|2021-07-23 02:16:30|2072.84|2064.14|2072.98|2064.28|2072.98|2064.28|2072.76|2064.06|14
1627006600000|2021-07-23 02:16:40|2073.04|2064.34|2072.96|2064.26|2073.17|2064.47|2072.83|2064.13|21
1627006610000|2021-07-23 02:16:50|2072.65|2063.95|2071.95|2063.25|2072.65|2063.95|2071.55|2062.85|19
1627006620000|2021-07-23 02:17:00|2071.76|2063.06|2072.25|2063.55|2072.42|2063.72|2071.45|2062.75|19
1627006630000|2021-07-23 02:17:10|2072.6|2063.9|2071.92|2063.22|2072.6|2063.9|2071.61|2062.91|12
1627006640000|2021-07-23 02:17:20|2072.51|2063.81|2072.81|2064.11|2073.11|2064.41|2072.14|2063.44|22
1627006650000|2021-07-23 02:17:30|2072.83|2064.13|2072.86|2064.16|2072.99|2064.29|2072.48|2063.78|29
1627006660000|2021-07-23 02:17:40|2072.87|2064.17|2072.57|2063.87|2072.93|2064.23|2072.35|2063.65|31
1627006670000|2021-07-23 02:17:50|2072.5|2063.8|2072.42|2063.72|2072.7|2064|2072.11|2063.41|24
1627006680000|2021-07-23 02:18:00|2072.41|2063.71|2072.59|2063.89|2072.78|2064.08|2072.41|2063.71|24
1627006800000|2021-07-23 02:20:00|2072.64|2063.94|2072.64|2063.94|2072.64|2063.94|2072.64|2063.94|1
1627006810000|2021-07-23 02:20:10|2072.63|2063.93|2072.64|2063.94|2072.64|2063.94|2072.62|2063.92|6
1627006970000|2021-07-23 02:22:50|2070.77|2062.07|2070.77|2062.07|2070.77|2062.07|2070.77|2062.07|1
1627007010000|2021-07-23 02:23:30|2070.47|2061.77|2070.47|2061.77|2070.47|2061.77|2070.47|2061.77|1
1627007030000|2021-07-23 02:23:50|2070.5|2061.8|2069.51|2060.81|2070.5|2061.8|2069.51|2060.81|16
1627007040000|2021-07-23 02:24:00|2069.52|2060.82|2069.51|2060.81|2069.8|2061.1|2069.43|2060.73|34
1627007050000|2021-07-23 02:24:10|2069.5|2060.8|2071.4|2062.7|2071.4|2062.7|2069.43|2060.73|33
1627007060000|2021-07-23 02:24:20|2071.58|2062.88|2072.46|2063.76|2072.46|2063.76|2071.19|2062.49|33
1627007070000|2021-07-23 02:24:30|2072.48|2063.78|2072.2|2063.5|2072.69|2063.99|2071.41|2062.71|36
1627007080000|2021-07-23 02:24:40|2071.68|2062.98|2071.76|2063.06|2072.11|2063.41|2071.45|2062.75|28
1627007090000|2021-07-23 02:24:50|2071.79|2063.09|2072.46|2063.76|2072.89|2064.19|2071.75|2063.05|27
1627007100000|2021-07-23 02:25:00|2072.47|2063.77|2071.81|2063.11|2072.47|2063.77|2071.41|2062.71|13
1627007110000|2021-07-23 02:25:10|2071.82|2063.12|2071.92|2063.22|2071.99|2063.29|2071.78|2063.08|7
1627007120000|2021-07-23 02:25:20|2071.93|2063.23|2071.17|2062.47|2071.93|2063.23|2071.17|2062.47|26
1627007130000|2021-07-23 02:25:30|2071.26|2062.56|2071.04|2062.34|2071.32|2062.62|2070.98|2062.28|20
1627007140000|2021-07-23 02:25:40|2071.03|2062.33|2071.12|2062.42|2071.53|2062.83|2071.03|2062.33|21
1627007150000|2021-07-23 02:25:50|2071.13|2062.43|2070.13|2061.43|2071.26|2062.56|2070.13|2061.43|29
1627007160000|2021-07-23 02:26:00|2070.35|2061.65|2069.9|2061.2|2070.4|2061.7|2069.84|2061.14|26
1627007170000|2021-07-23 02:26:10|2069.99|2061.29|2069.93|2061.23|2070.15|2061.45|2069.88|2061.18|24
1627007180000|2021-07-23 02:26:20|2069.82|2061.12|2070.14|2061.44|2070.3|2061.6|2069.74|2061.04|37
1627007190000|2021-07-23 02:26:30|2070.15|2061.45|2070.06|2061.36|2070.17|2061.47|2069.91|2061.21|21
1627007200000|2021-07-23 02:26:40|2070.07|2061.37|2069.56|2060.86|2070.07|2061.37|2069.36|2060.66|27
1627007210000|2021-07-23 02:26:50|2069.52|2060.82|2069.92|2061.22|2069.92|2061.22|2068.51|2059.81|36
1627007220000|2021-07-23 02:27:00|2069.76|2061.06|2068.92|2060.22|2069.86|2061.16|2068.85|2060.15|23
1627007230000|2021-07-23 02:27:10|2069.15|2060.45|2068.21|2059.51|2069.38|2060.68|2068.07|2059.37|40
1627007240000|2021-07-23 02:27:20|2068.09|2059.39|2068.67|2059.97|2068.87|2060.17|2067.76|2059.06|35
1627007250000|2021-07-23 02:27:30|2068.65|2059.95|2068.57|2059.87|2068.9|2060.2|2068.42|2059.72|36
1627007260000|2021-07-23 02:27:40|2068.58|2059.88|2068.58|2059.88|2068.58|2059.88|2068.36|2059.66|10
1627007270000|2021-07-23 02:27:50|2068.57|2059.87|2068.52|2059.82|2068.58|2059.88|2068.52|2059.82|13
1627007280000|2021-07-23 02:28:00|2068.54|2059.84|2068.76|2060.06|2069.35|2060.65|2068.54|2059.84|12
1627007290000|2021-07-23 02:28:10|2068.84|2060.14|2069.19|2060.49|2069.37|2060.67|2068.67|2059.97|38
1627007300000|2021-07-23 02:28:20|2068.99|2060.29|2069.37|2060.67|2069.37|2060.67|2068.97|2060.27|25
1627007310000|2021-07-23 02:28:30|2069.42|2060.72|2069.01|2060.31|2069.42|2060.72|2068.91|2060.21|20
1627007320000|2021-07-23 02:28:40|2069.04|2060.34|2068.57|2059.87|2069.1|2060.4|2068.39|2059.69|22
1627007330000|2021-07-23 02:28:50|2068.41|2059.71|2068.38|2059.68|2068.57|2059.87|2068.33|2059.63|16
1627007340000|2021-07-23 02:29:00|2068.37|2059.67|2068.57|2059.87|2068.57|2059.87|2068.37|2059.67|10
1627007350000|2021-07-23 02:29:10|2068.56|2059.86|2067.98|2059.28|2068.56|2059.86|2067.97|2059.27|9
1627007360000|2021-07-23 02:29:20|2068.32|2059.62|2068.39|2059.69|2068.93|2060.23|2067.98|2059.28|25
1627007370000|2021-07-23 02:29:30|2068.42|2059.72|2067.97|2059.27|2068.43|2059.73|2067.87|2059.17|31
1627007380000|2021-07-23 02:29:40|2067.99|2059.29|2067.98|2059.28|2068.11|2059.41|2067.85|2059.15|29
1627007390000|2021-07-23 02:29:50|2067.99|2059.29|2067.29|2058.59|2068.04|2059.34|2067.29|2058.59|25
1627007400000|2021-07-23 02:30:00|2067.26|2058.56|2066.44|2057.74|2067.35|2058.65|2066.31|2057.61|34
1627007410000|2021-07-23 02:30:10|2066.6|2057.9|2065.6|2056.9|2066.77|2058.07|2065.43|2056.73|37
1627007420000|2021-07-23 02:30:20|2065.32|2056.62|2065.08|2056.38|2065.57|2056.87|2064.83|2056.13|38
1627007430000|2021-07-23 02:30:30|2065.07|2056.37|2064.61|2055.91|2065.14|2056.44|2064.47|2055.77|35
1627007440000|2021-07-23 02:30:40|2064.42|2055.72|2064.32|2055.62|2064.42|2055.72|2064.32|2055.62|2
1627007590000|2021-07-23 02:33:10|2063.88|2055.18|2063.88|2055.18|2063.88|2055.18|2063.88|2055.18|1
1627007620000|2021-07-23 02:33:40|2062.47|2053.77|2062.47|2053.77|2062.47|2053.77|2062.47|2053.77|1
1627007630000|2021-07-23 02:33:50|2062.67|2053.97|2062.65|2053.95|2062.72|2054.02|2062.46|2053.76|13
1627007640000|2021-07-23 02:34:00|2062.55|2053.85|2062.52|2053.82|2062.61|2053.91|2062.48|2053.78|10
1627007650000|2021-07-23 02:34:10|2062.53|2053.83|2062.57|2053.87|2062.57|2053.87|2062.4|2053.7|6
1627007660000|2021-07-23 02:34:20|2062.21|2053.51|2062.3|2053.6|2062.3|2053.6|2062.08|2053.38|3
1627007680000|2021-07-23 02:34:40|2062.75|2054.05|2062.75|2054.05|2062.75|2054.05|2062.75|2054.05|1
1627007690000|2021-07-23 02:34:50|2062.95|2054.25|2062.95|2054.25|2062.95|2054.25|2062.95|2054.25|1
1627007700000|2021-07-23 02:35:00|2062.5|2053.8|2062.5|2053.8|2062.5|2053.8|2062.5|2053.8|1
1627007710000|2021-07-23 02:35:10|2062.68|2053.98|2062.68|2053.98|2062.68|2053.98|2062.68|2053.98|1
1627007720000|2021-07-23 02:35:20|2062.72|2054.02|2062.72|2054.02|2062.72|2054.02|2062.72|2054.02|1
1627007730000|2021-07-23 02:35:30|2062.4|2053.7|2062.51|2053.81|2062.61|2053.91|2062.4|2053.7|12
1627007740000|2021-07-23 02:35:40|2063.08|2054.38|2063.25|2054.55|2063.25|2054.55|2063.08|2054.38|3
1627007750000|2021-07-23 02:35:50|2063.13|2054.43|2062.89|2054.19|2063.13|2054.43|2062.89|2054.19|3
1627007830000|2021-07-23 02:37:10|2064.25|2055.55|2064.25|2055.55|2064.25|2055.55|2064.25|2055.55|1
1627007900000|2021-07-23 02:38:20|2064.12|2055.42|2064.12|2055.42|2064.12|2055.42|2064.1|2055.4|12
1627007910000|2021-07-23 02:38:30|2064.1|2055.4|2064.12|2055.42|2064.12|2055.42|2064.1|2055.4|11
1627007950000|2021-07-23 02:39:10|2065.24|2056.54|2065.29|2056.59|2065.32|2056.62|2065.23|2056.53|26
1627007960000|2021-07-23 02:39:20|2065.32|2056.62|2064.64|2055.94|2065.66|2056.96|2064.64|2055.94|28
1627007970000|2021-07-23 02:39:30|2064.5|2055.8|2065.2|2056.5|2065.3|2056.6|2064.39|2055.69|37
1627007980000|2021-07-23 02:39:40|2065.15|2056.45|2065.55|2056.85|2065.59|2056.89|2065.14|2056.44|21
1627007990000|2021-07-23 02:39:50|2065.58|2056.88|2065.29|2056.59|2065.58|2056.88|2065.29|2056.59|26
1627008000000|2021-07-23 02:40:00|2065.3|2056.6|2065.05|2056.35|2065.32|2056.62|2065.01|2056.31|21
1627008010000|2021-07-23 02:40:10|2065.06|2056.36|2065.76|2057.06|2065.76|2057.06|2065.01|2056.31|29
1627008020000|2021-07-23 02:40:20|2065.78|2057.08|2066.03|2057.33|2066.17|2057.47|2065.59|2056.89|30
1627008030000|2021-07-23 02:40:30|2065.99|2057.29|2067.77|2059.07|2068.57|2059.87|2065.99|2057.29|35
1627008040000|2021-07-23 02:40:40|2067.76|2059.06|2067.71|2059.01|2068.09|2059.39|2065.88|2057.18|37
1627008050000|2021-07-23 02:40:50|2067.41|2058.71|2067.2|2058.5|2067.52|2058.82|2067.2|2058.5|28
1627008060000|2021-07-23 02:41:00|2067.19|2058.49|2067.31|2058.61|2067.31|2058.61|2067.19|2058.49|14
1627008070000|2021-07-23 02:41:10|2067.32|2058.62|2065.63|2056.93|2067.4|2058.7|2065.63|2056.93|22
1627008080000|2021-07-23 02:41:20|2065.69|2056.99|2066.43|2057.73|2066.43|2057.73|2065.57|2056.87|27
1627008090000|2021-07-23 02:41:30|2066.48|2057.78|2066.75|2058.05|2066.95|2058.25|2066.48|2057.78|15
1627008100000|2021-07-23 02:41:40|2066.71|2058.01|2066.17|2057.47|2066.84|2058.14|2065.77|2057.07|27
1627008110000|2021-07-23 02:41:50|2066.33|2057.63|2066.74|2058.04|2066.83|2058.13|2066.33|2057.63|33
1627008120000|2021-07-23 02:42:00|2066.71|2058.01|2066.46|2057.76|2067.17|2058.47|2066.46|2057.76|34
1627008130000|2021-07-23 02:42:10|2066.67|2057.97|2065.78|2057.08|2066.68|2057.98|2065.62|2056.92|33
1627008140000|2021-07-23 02:42:20|2065.93|2057.23|2065.42|2056.72|2065.93|2057.23|2065.42|2056.72|21
1627008150000|2021-07-23 02:42:30|2065.43|2056.73|2065.06|2056.36|2065.43|2056.73|2064.89|2056.19|30
1627008160000|2021-07-23 02:42:40|2065.05|2056.35|2065.01|2056.31|2065.05|2056.35|2064.95|2056.25|22
1627008170000|2021-07-23 02:42:50|2064.99|2056.29|2065.01|2056.31|2065.11|2056.41|2064.92|2056.22|21
1627008180000|2021-07-23 02:43:00|2065.04|2056.34|2064.4|2055.7|2065.11|2056.41|2064.29|2055.59|27
1627008190000|2021-07-23 02:43:10|2064.41|2055.71|2064.33|2055.63|2064.49|2055.79|2064.32|2055.62|30
1627008200000|2021-07-23 02:43:20|2064.34|2055.64|2063.51|2054.81|2064.35|2055.65|2063.38|2054.68|28
1627008210000|2021-07-23 02:43:30|2063.54|2054.84|2063.1|2054.4|2063.54|2054.84|2063.1|2054.4|31
1627008220000|2021-07-23 02:43:40|2063.24|2054.54|2063.53|2054.83|2063.58|2054.88|2063.15|2054.45|33
1627008230000|2021-07-23 02:43:50|2063.6|2054.9|2064.6|2055.9|2064.78|2056.08|2063.58|2054.88|33
1627008240000|2021-07-23 02:44:00|2064.59|2055.89|2065.65|2056.95|2066.03|2057.33|2064.59|2055.89|36
1627008250000|2021-07-23 02:44:10|2065.66|2056.96|2065.99|2057.29|2066.06|2057.36|2065.62|2056.92|35
1627008260000|2021-07-23 02:44:20|2066|2057.3|2066.13|2057.43|2066.16|2057.46|2065.61|2056.91|26
1627008270000|2021-07-23 02:44:30|2066.11|2057.41|2066.42|2057.72|2066.56|2057.86|2065.95|2057.25|33
1627008280000|2021-07-23 02:44:40|2066.39|2057.69|2066.52|2057.82|2066.75|2058.05|2066.39|2057.69|32
1627008290000|2021-07-23 02:44:50|2066.51|2057.81|2066.7|2058|2066.91|2058.21|2066.51|2057.81|33
1627008300000|2021-07-23 02:45:00|2066.65|2057.95|2066.73|2058.03|2066.88|2058.18|2066.62|2057.92|35
1627008310000|2021-07-23 02:45:10|2066.76|2058.06|2066.21|2057.51|2066.79|2058.09|2066.21|2057.51|34
1627008320000|2021-07-23 02:45:20|2066.07|2057.37|2065.78|2057.08|2066.07|2057.37|2065.72|2057.02|24
1627008330000|2021-07-23 02:45:30|2065.76|2057.06|2065.8|2057.1|2065.85|2057.15|2065.73|2057.03|17
1627008340000|2021-07-23 02:45:40|2065.61|2056.91|2064.58|2055.88|2065.63|2056.93|2064.52|2055.82|20
1627008350000|2021-07-23 02:45:50|2064.56|2055.86|2064.2|2055.5|2064.72|2056.02|2064.02|2055.32|27
1627008360000|2021-07-23 02:46:00|2064.27|2055.57|2064.26|2055.56|2064.36|2055.66|2064.18|2055.48|29
1627008370000|2021-07-23 02:46:10|2064.18|2055.48|2063.26|2054.56|2064.26|2055.56|2063.26|2054.56|21
1627008380000|2021-07-23 02:46:20|2063.05|2054.35|2062.93|2054.23|2063.05|2054.35|2062.64|2053.94|34
1627008390000|2021-07-23 02:46:30|2063.06|2054.36|2063.07|2054.37|2063.39|2054.69|2062.97|2054.27|33
1627008400000|2021-07-23 02:46:40|2063.13|2054.43|2063.36|2054.66|2063.54|2054.84|2063.13|2054.43|33
1627008410000|2021-07-23 02:46:50|2063.35|2054.65|2063.32|2054.62|2063.55|2054.85|2063.28|2054.58|29
1627008420000|2021-07-23 02:47:00|2063.29|2054.59|2063.16|2054.46|2063.43|2054.73|2063.09|2054.39|27
1627008430000|2021-07-23 02:47:10|2063.15|2054.45|2063.02|2054.32|2063.35|2054.65|2062.99|2054.29|18
1627008440000|2021-07-23 02:47:20|2063.01|2054.31|2063.95|2055.25|2063.95|2055.25|2062.83|2054.13|19
1627008450000|2021-07-23 02:47:30|2063.96|2055.26|2063.38|2054.68|2064|2055.3|2063.34|2054.64|29
1627008460000|2021-07-23 02:47:40|2063.33|2054.63|2062.67|2053.97|2063.33|2054.63|2062.64|2053.94|20
1627008470000|2021-07-23 02:47:50|2062.68|2053.98|2063.49|2054.79|2063.83|2055.13|2062.68|2053.98|27
1627008480000|2021-07-23 02:48:00|2063.42|2054.72|2062.74|2054.04|2063.42|2054.72|2062.63|2053.93|18
1627008490000|2021-07-23 02:48:10|2062.72|2054.02|2063.01|2054.31|2063.02|2054.32|2062.57|2053.87|19
1627008500000|2021-07-23 02:48:20|2063.02|2054.32|2063.71|2055.01|2063.71|2055.01|2063.01|2054.31|22
1627008510000|2021-07-23 02:48:30|2063.56|2054.86|2063.56|2054.86|2063.9|2055.2|2063.5|2054.8|34
1627008520000|2021-07-23 02:48:40|2063.53|2054.83|2063.73|2055.03|2063.73|2055.03|2063.53|2054.83|27
1627008530000|2021-07-23 02:48:50|2063.74|2055.04|2063.96|2055.26|2064.02|2055.32|2063.68|2054.98|34
1627008540000|2021-07-23 02:49:00|2064.01|2055.31|2065.13|2056.43|2065.33|2056.63|2063.94|2055.24|37
1627008550000|2021-07-23 02:49:10|2065.21|2056.51|2063.77|2055.07|2065.21|2056.51|2063.77|2055.07|30
1627008560000|2021-07-23 02:49:20|2063.74|2055.04|2063.68|2054.98|2063.74|2055.04|2063.57|2054.87|24
1627008570000|2021-07-23 02:49:30|2063.69|2054.99|2063.28|2054.58|2064.12|2055.42|2063.28|2054.58|30
1627008580000|2021-07-23 02:49:40|2063.35|2054.65|2063.62|2054.92|2063.62|2054.92|2063.33|2054.63|20
1627008590000|2021-07-23 02:49:50|2063.63|2054.93|2063.27|2054.57|2063.64|2054.94|2063.27|2054.57|28
1627008600000|2021-07-23 02:50:00|2063.24|2054.54|2062.93|2054.23|2063.24|2054.54|2062.93|2054.23|25
1627008610000|2021-07-23 02:50:10|2063.04|2054.34|2062.85|2054.15|2063.04|2054.34|2062.64|2053.94|28
1627008620000|2021-07-23 02:50:20|2062.9|2054.2|2064.02|2055.32|2064.02|2055.32|2062.9|2054.2|24
1627008630000|2021-07-23 02:50:30|2064.03|2055.33|2065.81|2057.11|2065.94|2057.24|2064.03|2055.33|34
1627008640000|2021-07-23 02:50:40|2065.76|2057.06|2065.82|2057.12|2065.9|2057.2|2065.71|2057.01|17
1627008650000|2021-07-23 02:50:50|2065.83|2057.13|2065.82|2057.12|2065.86|2057.16|2065.81|2057.11|12
1627008660000|2021-07-23 02:51:00|2065.83|2057.13|2065.79|2057.09|2065.85|2057.15|2065.73|2057.03|21
1627008670000|2021-07-23 02:51:10|2065.78|2057.08|2065.78|2057.08|2065.94|2057.24|2065.77|2057.07|27
1627008680000|2021-07-23 02:51:20|2065.77|2057.07|2066.02|2057.32|2066.02|2057.32|2065.77|2057.07|24
1627008690000|2021-07-23 02:51:30|2066.03|2057.33|2065.95|2057.25|2066.03|2057.33|2065.84|2057.14|9
1627008700000|2021-07-23 02:51:40|2065.92|2057.22|2065.96|2057.26|2066.1|2057.4|2065.9|2057.2|15
1627008710000|2021-07-23 02:51:50|2065.97|2057.27|2066.72|2058.02|2066.72|2058.02|2065.97|2057.27|21
1627008720000|2021-07-23 02:52:00|2066.74|2058.04|2067.02|2058.32|2067.23|2058.53|2066.74|2058.04|20
1627008730000|2021-07-23 02:52:10|2067.07|2058.37|2067.15|2058.45|2067.15|2058.45|2066.42|2057.72|26
1627008740000|2021-07-23 02:52:20|2067.24|2058.54|2066.86|2058.16|2067.25|2058.55|2065.93|2057.23|23
1627008750000|2021-07-23 02:52:30|2067.05|2058.35|2067.27|2058.57|2067.29|2058.59|2067.04|2058.34|32
1627008760000|2021-07-23 02:52:40|2067.25|2058.55|2067.08|2058.38|2067.33|2058.63|2066.97|2058.27|32
1627008770000|2021-07-23 02:52:50|2067.14|2058.44|2068.03|2059.33|2068.09|2059.39|2067.12|2058.42|27
1627008780000|2021-07-23 02:53:00|2067.97|2059.27|2066.94|2058.24|2068.13|2059.43|2066.86|2058.16|25
1627008790000|2021-07-23 02:53:10|2066.93|2058.23|2066.89|2058.19|2067.26|2058.56|2066.85|2058.15|29
1627008800000|2021-07-23 02:53:20|2066.93|2058.23|2066.66|2057.96|2066.93|2058.23|2066.55|2057.85|28
1627008810000|2021-07-23 02:53:30|2066.65|2057.95|2066.85|2058.15|2066.92|2058.22|2066.55|2057.85|23
1627008820000|2021-07-23 02:53:40|2066.86|2058.16|2066.77|2058.07|2066.94|2058.24|2066.57|2057.87|24
1627008830000|2021-07-23 02:53:50|2066.73|2058.03|2066.55|2057.85|2066.83|2058.13|2066.55|2057.85|31
1627008840000|2021-07-23 02:54:00|2066.54|2057.84|2066.87|2058.17|2066.94|2058.24|2066.54|2057.84|28
1627008850000|2021-07-23 02:54:10|2066.84|2058.14|2067.22|2058.52|2067.92|2059.22|2066.81|2058.11|34
1627008860000|2021-07-23 02:54:20|2067.09|2058.39|2066.98|2058.28|2067.37|2058.67|2066.84|2058.14|26
1627008870000|2021-07-23 02:54:30|2066.99|2058.29|2066.73|2058.03|2067.17|2058.47|2066.72|2058.02|13
1627008880000|2021-07-23 02:54:40|2066.76|2058.06|2066.74|2058.04|2066.76|2058.06|2066.7|2058|4
1627008890000|2021-07-23 02:54:50|2066.63|2057.93|2066.81|2058.11|2066.98|2058.28|2066.62|2057.92|9
1627008900000|2021-07-23 02:55:00|2066.8|2058.1|2066.66|2057.96|2066.81|2058.11|2066.61|2057.91|7
1627008910000|2021-07-23 02:55:10|2066.75|2058.05|2067.94|2059.24|2067.94|2059.24|2066.74|2058.04|30
1627008920000|2021-07-23 02:55:20|2067.93|2059.23|2068.12|2059.42|2068.16|2059.46|2067.84|2059.14|18
1627008930000|2021-07-23 02:55:30|2068.22|2059.52|2069.34|2060.64|2069.44|2060.74|2068.22|2059.52|27
1627008940000|2021-07-23 02:55:40|2069.4|2060.7|2069.51|2060.81|2069.57|2060.87|2069.33|2060.63|31
1627008950000|2021-07-23 02:55:50|2069.52|2060.82|2069.78|2061.08|2070.48|2061.78|2069.49|2060.79|29
1627008960000|2021-07-23 02:56:00|2069.76|2061.06|2070.54|2061.84|2070.58|2061.88|2069.76|2061.06|34
1627008970000|2021-07-23 02:56:10|2070.51|2061.81|2070.47|2061.77|2070.82|2062.12|2070.43|2061.73|37
1627008980000|2021-07-23 02:56:20|2070.56|2061.86|2070.16|2061.46|2070.7|2062|2070.14|2061.44|33
1627008990000|2021-07-23 02:56:30|2070.13|2061.43|2069.22|2060.52|2070.13|2061.43|2069.13|2060.43|29
1627009000000|2021-07-23 02:56:40|2069.14|2060.44|2070.37|2061.67|2070.37|2061.67|2069.14|2060.44|36
1627009010000|2021-07-23 02:56:50|2070.35|2061.65|2070.29|2061.59|2070.36|2061.66|2070.19|2061.49|31
1627009020000|2021-07-23 02:57:00|2070.3|2061.6|2069.15|2060.45|2070.3|2061.6|2069.09|2060.39|22
1627009030000|2021-07-23 02:57:10|2069.14|2060.44|2069.58|2060.88|2069.58|2060.88|2068.96|2060.26|26
1627009040000|2021-07-23 02:57:20|2069.62|2060.92|2069.15|2060.45|2069.69|2060.99|2069.12|2060.42|18
1627009050000|2021-07-23 02:57:30|2069.21|2060.51|2070.18|2061.48|2070.18|2061.48|2069.21|2060.51|29
1627009060000|2021-07-23 02:57:40|2070.07|2061.37|2069.88|2061.18|2070.09|2061.39|2069.83|2061.13|25
1627009070000|2021-07-23 02:57:50|2069.73|2061.03|2069.64|2060.94|2069.76|2061.06|2069.62|2060.92|10
1627009080000|2021-07-23 02:58:00|2069.65|2060.95|2069.59|2060.89|2069.65|2060.95|2069.55|2060.85|6
1627009090000|2021-07-23 02:58:10|2069.61|2060.91|2069.42|2060.72|2069.69|2060.99|2069.37|2060.67|6
1627009100000|2021-07-23 02:58:20|2069.41|2060.71|2069.45|2060.75|2069.57|2060.87|2069.25|2060.55|22
1627009110000|2021-07-23 02:58:30|2069.28|2060.58|2069.43|2060.73|2069.47|2060.77|2069.26|2060.56|19
1627009120000|2021-07-23 02:58:40|2069.42|2060.72|2069.43|2060.73|2069.43|2060.73|2069.33|2060.63|11
1627009130000|2021-07-23 02:58:50|2069.33|2060.63|2069.28|2060.58|2069.5|2060.8|2069.28|2060.58|14
1627009140000|2021-07-23 02:59:00|2069.27|2060.57|2069.69|2060.99|2069.85|2061.15|2069.23|2060.53|23
1627009150000|2021-07-23 02:59:10|2069.68|2060.98|2069.77|2061.07|2069.86|2061.16|2069.64|2060.94|28
1627009160000|2021-07-23 02:59:20|2069.71|2061.01|2069.36|2060.66|2069.77|2061.07|2069.35|2060.65|28
1627009170000|2021-07-23 02:59:30|2069.34|2060.64|2069.63|2060.93|2069.64|2060.94|2069.26|2060.56|27
1627009180000|2021-07-23 02:59:40|2069.62|2060.92|2069.61|2060.91|2069.68|2060.98|2069.58|2060.88|30
1627009190000|2021-07-23 02:59:50|2069.6|2060.9|2069.72|2061.02|2069.75|2061.05|2069.52|2060.82|29
1627009200000|2021-07-23 03:00:00|2069.73|2061.03|2071.34|2062.64|2071.53|2062.83|2069.72|2061.02|37
1627009210000|2021-07-23 03:00:10|2070.98|2062.28|2071.74|2063.04|2073.09|2064.39|2070.91|2062.21|38
1627009220000|2021-07-23 03:00:20|2071.71|2063.01|2070.63|2061.93|2071.98|2063.28|2070.63|2061.93|33
1627009230000|2021-07-23 03:00:30|2070.6|2061.9|2070.57|2061.87|2070.77|2062.07|2070.52|2061.82|30
1627009240000|2021-07-23 03:00:40|2070.59|2061.89|2070.24|2061.54|2070.59|2061.89|2070.18|2061.48|22
1627009250000|2021-07-23 03:00:50|2070.3|2061.6|2070.71|2062.01|2070.95|2062.25|2070.26|2061.56|22
1627009260000|2021-07-23 03:01:00|2070.61|2061.91|2069.44|2060.74|2070.71|2062.01|2069.44|2060.74|23
1627009270000|2021-07-23 03:01:10|2069.43|2060.73|2069.39|2060.69|2069.57|2060.87|2069.35|2060.65|26
1627009280000|2021-07-23 03:01:20|2069.37|2060.67|2067.54|2058.84|2069.37|2060.67|2067.54|2058.84|34
1627009290000|2021-07-23 03:01:30|2067.56|2058.86|2068.51|2059.81|2068.51|2059.81|2067.51|2058.81|29
1627009300000|2021-07-23 03:01:40|2068.44|2059.74|2068.26|2059.56|2068.44|2059.74|2068.18|2059.48|35
1627009310000|2021-07-23 03:01:50|2068.25|2059.55|2067.84|2059.14|2068.25|2059.55|2067.73|2059.03|31
1627009320000|2021-07-23 03:02:00|2067.76|2059.06|2068.45|2059.75|2068.49|2059.79|2067.76|2059.06|28
1627009330000|2021-07-23 03:02:10|2068.59|2059.89|2067.77|2059.07|2068.74|2060.04|2067.77|2059.07|32
1627009340000|2021-07-23 03:02:20|2067.73|2059.03|2067.78|2059.08|2067.82|2059.12|2067.73|2059.03|10
1627009350000|2021-07-23 03:02:30|2067.82|2059.12|2068|2059.3|2068.07|2059.37|2067.82|2059.12|23
1627009360000|2021-07-23 03:02:40|2068.01|2059.31|2068.06|2059.36|2068.13|2059.43|2067.97|2059.27|15
1627009370000|2021-07-23 03:02:50|2068.11|2059.41|2068.1|2059.4|2068.12|2059.42|2068.06|2059.36|12
1627009380000|2021-07-23 03:03:00|2068.09|2059.39|2068.13|2059.43|2068.15|2059.45|2068.04|2059.34|14
1627009390000|2021-07-23 03:03:10|2068.12|2059.42|2068.07|2059.37|2068.12|2059.42|2068.07|2059.37|3
1627009400000|2021-07-23 03:03:20|2067.78|2059.08|2067.46|2058.76|2067.78|2059.08|2067.46|2058.76|6
1627009410000|2021-07-23 03:03:30|2067.69|2058.99|2067.37|2058.67|2067.69|2058.99|2067.19|2058.49|23
1627009420000|2021-07-23 03:03:40|2067.26|2058.56|2067.49|2058.79|2067.5|2058.8|2067.14|2058.44|31
1627009430000|2021-07-23 03:03:50|2067.46|2058.76|2067.28|2058.58|2067.46|2058.76|2067.15|2058.45|18
1627009440000|2021-07-23 03:04:00|2067.65|2058.95|2067.41|2058.71|2067.65|2058.95|2067.27|2058.57|18
1627009450000|2021-07-23 03:04:10|2067.46|2058.76|2067.3|2058.6|2068.32|2059.62|2067.12|2058.42|32
1627009460000|2021-07-23 03:04:20|2067.12|2058.42|2067.2|2058.5|2067.26|2058.56|2067.11|2058.41|28
1627009470000|2021-07-23 03:04:30|2067.22|2058.52|2067.27|2058.57|2067.53|2058.83|2067.15|2058.45|13
1627009480000|2021-07-23 03:04:40|2067.29|2058.59|2067.61|2058.91|2067.72|2059.02|2067.27|2058.57|19
1627009490000|2021-07-23 03:04:50|2067.69|2058.99|2067.75|2059.05|2067.83|2059.13|2067.61|2058.91|27
1627009500000|2021-07-23 03:05:00|2067.83|2059.13|2067.54|2058.84|2067.91|2059.21|2067.54|2058.84|30
1627009510000|2021-07-23 03:05:10|2067.53|2058.83|2067.3|2058.6|2067.62|2058.92|2067.27|2058.57|14
1627009520000|2021-07-23 03:05:20|2067.31|2058.61|2067.3|2058.6|2067.32|2058.62|2067.3|2058.6|4
1627009530000|2021-07-23 03:05:30|2067.27|2058.57|2066.81|2058.11|2067.27|2058.57|2066.8|2058.1|11
1627009540000|2021-07-23 03:05:40|2066.75|2058.05|2066.47|2057.77|2066.81|2058.11|2066.4|2057.7|20
1627009550000|2021-07-23 03:05:50|2066.46|2057.76|2066.22|2057.52|2066.53|2057.83|2065.99|2057.29|17
1627009560000|2021-07-23 03:06:00|2066.29|2057.59|2067.26|2058.56|2067.29|2058.59|2066.1|2057.4|33
1627009570000|2021-07-23 03:06:10|2067.15|2058.45|2067.13|2058.43|2067.47|2058.77|2067.04|2058.34|36
1627009580000|2021-07-23 03:06:20|2067.17|2058.47|2067.7|2059|2067.91|2059.21|2067.16|2058.46|29
1627009590000|2021-07-23 03:06:30|2067.73|2059.03|2067.28|2058.58|2067.73|2059.03|2067.23|2058.53|20
1627009600000|2021-07-23 03:06:40|2067.3|2058.6|2067.22|2058.52|2067.3|2058.6|2067.15|2058.45|17
1627009610000|2021-07-23 03:06:50|2067.21|2058.51|2067.15|2058.45|2067.23|2058.53|2067.12|2058.42|15
1627009620000|2021-07-23 03:07:00|2067.14|2058.44|2067.37|2058.67|2067.4|2058.7|2067.14|2058.44|19
1627009630000|2021-07-23 03:07:10|2067.38|2058.68|2066.77|2058.07|2067.55|2058.85|2066.77|2058.07|18
1627009640000|2021-07-23 03:07:20|2066.72|2058.02|2066.77|2058.07|2066.8|2058.1|2066.47|2057.77|20
1627009650000|2021-07-23 03:07:30|2066.74|2058.04|2067.26|2058.56|2067.26|2058.56|2066.74|2058.04|26
1627009660000|2021-07-23 03:07:40|2067.25|2058.55|2067.39|2058.69|2067.39|2058.69|2067.1|2058.4|21
1627009670000|2021-07-23 03:07:50|2067.22|2058.52|2067.21|2058.51|2067.28|2058.58|2067.17|2058.47|11
1627009680000|2021-07-23 03:08:00|2067.22|2058.52|2067.36|2058.66|2067.52|2058.82|2067.15|2058.45|22
1627009690000|2021-07-23 03:08:10|2067.37|2058.67|2067.54|2058.84|2067.69|2058.99|2067.37|2058.67|23
1627009700000|2021-07-23 03:08:20|2067.56|2058.86|2067.55|2058.85|2067.6|2058.9|2067.4|2058.7|25
1627009710000|2021-07-23 03:08:30|2067.5|2058.8|2067.42|2058.72|2067.61|2058.91|2067.37|2058.67|21
1627009720000|2021-07-23 03:08:40|2067.36|2058.66|2067.45|2058.75|2067.48|2058.78|2067.31|2058.61|20
1627009730000|2021-07-23 03:08:50|2067.39|2058.69|2068.17|2059.47|2068.53|2059.83|2067.39|2058.69|25
1627009740000|2021-07-23 03:09:00|2068.25|2059.55|2067.84|2059.14|2069.12|2060.42|2067.84|2059.14|36
1627009750000|2021-07-23 03:09:10|2067.85|2059.15|2067.93|2059.23|2068.11|2059.41|2067.81|2059.11|25
1627009760000|2021-07-23 03:09:20|2067.94|2059.24|2067.96|2059.26|2068.08|2059.38|2067.45|2058.75|26
1627009770000|2021-07-23 03:09:30|2067.97|2059.27|2067.9|2059.2|2068.03|2059.33|2067.88|2059.18|18
1627009780000|2021-07-23 03:09:40|2067.83|2059.13|2067.85|2059.15|2067.91|2059.21|2067.76|2059.06|16
1627009790000|2021-07-23 03:09:50|2067.92|2059.22|2067.87|2059.17|2067.92|2059.22|2067.78|2059.08|10
1627009800000|2021-07-23 03:10:00|2067.78|2059.08|2067.57|2058.87|2067.78|2059.08|2067.17|2058.47|27
1627009810000|2021-07-23 03:10:10|2067.56|2058.86|2067.71|2059.01|2067.83|2059.13|2067.51|2058.81|30
1627009820000|2021-07-23 03:10:20|2067.72|2059.02|2067.94|2059.24|2067.99|2059.29|2067.54|2058.84|37
1627009830000|2021-07-23 03:10:30|2067.95|2059.25|2068.42|2059.72|2068.63|2059.93|2067.79|2059.09|28
1627009840000|2021-07-23 03:10:40|2068.39|2059.69|2068.59|2059.89|2068.59|2059.89|2068.39|2059.69|13
1627009850000|2021-07-23 03:10:50|2068.6|2059.9|2068.63|2059.93|2068.69|2059.99|2068.49|2059.79|31
1627009860000|2021-07-23 03:11:00|2068.64|2059.94|2068.67|2059.97|2068.69|2059.99|2068.64|2059.94|8
1627009870000|2021-07-23 03:11:10|2068.68|2059.98|2068.67|2059.97|2068.68|2059.98|2068.65|2059.95|7
1627009880000|2021-07-23 03:11:20|2068.66|2059.96|2068.66|2059.96|2068.69|2059.99|2068.63|2059.93|20
1627009890000|2021-07-23 03:11:30|2068.65|2059.95|2068.83|2060.13|2068.83|2060.13|2068.57|2059.87|20
1627009900000|2021-07-23 03:11:40|2068.9|2060.2|2069.01|2060.31|2069.01|2060.31|2068.9|2060.2|9
1627009910000|2021-07-23 03:11:50|2069.02|2060.32|2068.66|2059.96|2069.03|2060.33|2068.59|2059.89|11
1627009920000|2021-07-23 03:12:00|2068.65|2059.95|2067.73|2059.03|2068.65|2059.95|2067.73|2059.03|27
1627009930000|2021-07-23 03:12:10|2067.74|2059.04|2067.23|2058.53|2067.74|2059.04|2067.11|2058.41|20
1627009940000|2021-07-23 03:12:20|2067.21|2058.51|2067.12|2058.42|2067.81|2059.11|2067.12|2058.42|28
1627009950000|2021-07-23 03:12:30|2067.13|2058.43|2066.34|2057.64|2067.15|2058.45|2066.34|2057.64|25
1627009960000|2021-07-23 03:12:40|2066.41|2057.71|2066.54|2057.84|2066.55|2057.85|2066.39|2057.69|22
1627009970000|2021-07-23 03:12:50|2066.27|2057.57|2065.69|2056.99|2066.27|2057.57|2065.61|2056.91|27
1627009980000|2021-07-23 03:13:00|2065.75|2057.05|2065.94|2057.24|2066.13|2057.43|2065.69|2056.99|15
1627009990000|2021-07-23 03:13:10|2065.97|2057.27|2066.1|2057.4|2066.19|2057.49|2065.88|2057.18|22
1627010000000|2021-07-23 03:13:20|2066.19|2057.49|2066.65|2057.95|2067.01|2058.31|2066.19|2057.49|37
1627010010000|2021-07-23 03:13:30|2066.7|2058|2066.04|2057.34|2066.7|2058|2066.03|2057.33|23
1627010020000|2021-07-23 03:13:40|2066.06|2057.36|2066.28|2057.58|2066.3|2057.6|2066|2057.3|30
1627010030000|2021-07-23 03:13:50|2066.26|2057.56|2066.31|2057.61|2066.71|2058.01|2066.21|2057.51|28
1627010040000|2021-07-23 03:14:00|2066.3|2057.6|2066.32|2057.62|2066.35|2057.65|2066.2|2057.5|24
1627010050000|2021-07-23 03:14:10|2066.23|2057.53|2066.2|2057.5|2066.32|2057.62|2066.18|2057.48|22
1627010060000|2021-07-23 03:14:20|2066.19|2057.49|2065.61|2056.91|2066.22|2057.52|2065.52|2056.82|21
1627010070000|2021-07-23 03:14:30|2065.49|2056.79|2066.5|2057.8|2066.5|2057.8|2065.43|2056.73|32
1627010080000|2021-07-23 03:14:40|2066.36|2057.66|2066.75|2058.05|2066.79|2058.09|2066.32|2057.62|32
1627010090000|2021-07-23 03:14:50|2066.96|2058.26|2066.78|2058.08|2066.96|2058.26|2066.7|2058|14
1627010100000|2021-07-23 03:15:00|2066.77|2058.07|2067.24|2058.54|2067.24|2058.54|2066.7|2058|16
1627010110000|2021-07-23 03:15:10|2067.26|2058.56|2067.83|2059.13|2067.83|2059.13|2067.26|2058.56|20
1627010120000|2021-07-23 03:15:20|2067.84|2059.14|2068.17|2059.47|2068.31|2059.61|2067.82|2059.12|30
1627010130000|2021-07-23 03:15:30|2068.19|2059.49|2068.41|2059.71|2068.42|2059.72|2068.14|2059.44|21
1627010140000|2021-07-23 03:15:40|2068.4|2059.7|2068.53|2059.83|2068.59|2059.89|2068.37|2059.67|29
1627010150000|2021-07-23 03:15:50|2068.52|2059.82|2067.79|2059.09|2068.61|2059.91|2067.59|2058.89|34
1627010160000|2021-07-23 03:16:00|2067.83|2059.13|2067.95|2059.25|2067.99|2059.29|2067.68|2058.98|20
1627010170000|2021-07-23 03:16:10|2067.96|2059.26|2068.43|2059.73|2068.43|2059.73|2067.93|2059.23|18
1627010180000|2021-07-23 03:16:20|2068.46|2059.76|2068.7|2060|2068.76|2060.06|2068.41|2059.71|28
1627010190000|2021-07-23 03:16:30|2068.91|2060.21|2069.14|2060.44|2069.14|2060.44|2068.89|2060.19|16
1627010200000|2021-07-23 03:16:40|2069.13|2060.43|2069.46|2060.76|2069.47|2060.77|2069.13|2060.43|16
1627010210000|2021-07-23 03:16:50|2069.47|2060.77|2069.75|2061.05|2069.96|2061.26|2069.47|2060.77|32
1627010220000|2021-07-23 03:17:00|2069.77|2061.07|2070.07|2061.37|2070.11|2061.41|2069.63|2060.93|38
1627010230000|2021-07-23 03:17:10|2070.05|2061.35|2069.46|2060.76|2070.1|2061.4|2069.35|2060.65|35
1627010240000|2021-07-23 03:17:20|2069.64|2060.94|2068.45|2059.75|2069.71|2061.01|2068.37|2059.67|30
1627010250000|2021-07-23 03:17:30|2068.55|2059.85|2068.18|2059.48|2068.55|2059.85|2068|2059.3|30
1627010260000|2021-07-23 03:17:40|2068.16|2059.46|2068.19|2059.49|2068.32|2059.62|2068.05|2059.35|27
1627010270000|2021-07-23 03:17:50|2068.29|2059.59|2068.25|2059.55|2068.44|2059.74|2068.21|2059.51|34
1627010280000|2021-07-23 03:18:00|2068.31|2059.61|2068.2|2059.5|2068.37|2059.67|2068.2|2059.5|35
1627010290000|2021-07-23 03:18:10|2068.23|2059.53|2068.14|2059.44|2068.41|2059.71|2068.14|2059.44|29
1627010300000|2021-07-23 03:18:20|2067.92|2059.22|2067.64|2058.94|2068.17|2059.47|2067.21|2058.51|38
1627010310000|2021-07-23 03:18:30|2067.5|2058.8|2066.39|2057.69|2067.5|2058.8|2066.35|2057.65|34
1627010320000|2021-07-23 03:18:40|2066.33|2057.63|2066.61|2057.91|2066.75|2058.05|2066.33|2057.63|33
1627010330000|2021-07-23 03:18:50|2066.6|2057.9|2066.51|2057.81|2066.62|2057.92|2066.5|2057.8|20
1627010340000|2021-07-23 03:19:00|2066.56|2057.86|2065.95|2057.25|2066.67|2057.97|2065.86|2057.16|28
1627010350000|2021-07-23 03:19:10|2065.96|2057.26|2065.77|2057.07|2066.17|2057.47|2065.77|2057.07|25
1627010360000|2021-07-23 03:19:20|2065.74|2057.04|2065.77|2057.07|2065.83|2057.13|2065.71|2057.01|20
1627010370000|2021-07-23 03:19:30|2065.78|2057.08|2065.8|2057.1|2065.88|2057.18|2065.77|2057.07|17
1627010380000|2021-07-23 03:19:40|2065.81|2057.11|2066.76|2058.06|2066.76|2058.06|2065.81|2057.11|21
1627010390000|2021-07-23 03:19:50|2066.71|2058.01|2066.63|2057.93|2066.76|2058.06|2066.23|2057.53|26
1627010400000|2021-07-23 03:20:00|2066.52|2057.82|2066.01|2057.31|2066.58|2057.88|2066.01|2057.31|18
1627010410000|2021-07-23 03:20:10|2066.04|2057.34|2065.29|2056.59|2066.04|2057.34|2065.27|2056.57|16
1627010420000|2021-07-23 03:20:20|2065.27|2056.57|2065.23|2056.53|2065.27|2056.57|2064.64|2055.94|29
1627010430000|2021-07-23 03:20:30|2065.31|2056.61|2065.26|2056.56|2065.41|2056.71|2065.09|2056.39|32
1627010440000|2021-07-23 03:20:40|2065.02|2056.32|2064.92|2056.22|2065.16|2056.46|2064.85|2056.15|26
1627010450000|2021-07-23 03:20:50|2064.91|2056.21|2064.07|2055.37|2064.91|2056.21|2064.07|2055.37|21
1627010460000|2021-07-23 03:21:00|2064.05|2055.35|2063.64|2054.94|2064.05|2055.35|2063.64|2054.94|34
1627010470000|2021-07-23 03:21:10|2063.66|2054.96|2064.48|2055.78|2064.48|2055.78|2063.66|2054.96|33
1627010480000|2021-07-23 03:21:20|2064.45|2055.75|2064.5|2055.8|2064.64|2055.94|2064.45|2055.75|32
1627010490000|2021-07-23 03:21:30|2064.52|2055.82|2065|2056.3|2065|2056.3|2064.37|2055.67|34
1627010500000|2021-07-23 03:21:40|2064.81|2056.11|2064.87|2056.17|2064.98|2056.28|2064.74|2056.04|33
1627010510000|2021-07-23 03:21:50|2064.76|2056.06|2064.76|2056.06|2064.9|2056.2|2064.75|2056.05|25
1627010520000|2021-07-23 03:22:00|2064.85|2056.15|2064.17|2055.47|2065.03|2056.33|2064.17|2055.47|19
1627010530000|2021-07-23 03:22:10|2064.18|2055.48|2063.84|2055.14|2064.35|2055.65|2063.84|2055.14|21
1627010540000|2021-07-23 03:22:20|2064.09|2055.39|2063.78|2055.08|2064.09|2055.39|2063.57|2054.87|22
1627010550000|2021-07-23 03:22:30|2063.79|2055.09|2063.77|2055.07|2063.9|2055.2|2063.71|2055.01|11
1627010560000|2021-07-23 03:22:40|2063.72|2055.02|2063.64|2054.94|2063.72|2055.02|2063.43|2054.73|18
1627010570000|2021-07-23 03:22:50|2063.48|2054.78|2063.37|2054.67|2063.72|2055.02|2062.8|2054.1|23
1627010580000|2021-07-23 03:23:00|2063.34|2054.64|2062.8|2054.1|2063.41|2054.71|2062.7|2054|34
1627010590000|2021-07-23 03:23:10|2062.81|2054.11|2062.74|2054.04|2062.87|2054.17|2062.65|2053.95|18
1627010600000|2021-07-23 03:23:20|2062.81|2054.11|2062.57|2053.87|2062.81|2054.11|2062.57|2053.87|20
1627010610000|2021-07-23 03:23:30|2062.63|2053.93|2062.57|2053.87|2062.67|2053.97|2062.49|2053.79|26
1627010620000|2021-07-23 03:23:40|2062.56|2053.86|2061.88|2053.18|2062.58|2053.88|2061.87|2053.17|22
1627010630000|2021-07-23 03:23:50|2061.92|2053.22|2061.79|2053.09|2061.92|2053.22|2061.76|2053.06|23
1627010640000|2021-07-23 03:24:00|2061.81|2053.11|2061.84|2053.14|2062.78|2054.08|2061.76|2053.06|30
1627010650000|2021-07-23 03:24:10|2061.75|2053.05|2061.76|2053.06|2061.77|2053.07|2061.66|2052.96|19
1627010660000|2021-07-23 03:24:20|2061.79|2053.09|2061.74|2053.04|2062.58|2053.88|2061.57|2052.87|34
1627010670000|2021-07-23 03:24:30|2061.85|2053.15|2061.59|2052.89|2061.85|2053.15|2061.46|2052.76|28
1627010680000|2021-07-23 03:24:40|2061.61|2052.91|2062.36|2053.66|2062.45|2053.75|2061.61|2052.91|35
1627010690000|2021-07-23 03:24:50|2062.41|2053.71|2062.88|2054.18|2062.93|2054.23|2062.33|2053.63|32
1627010700000|2021-07-23 03:25:00|2062.86|2054.16|2064.26|2055.56|2064.35|2055.65|2062.86|2054.16|36
1627010710000|2021-07-23 03:25:10|2064.27|2055.57|2063.95|2055.25|2064.7|2056|2063.95|2055.25|36
1627010720000|2021-07-23 03:25:20|2063.85|2055.15|2062.55|2053.85|2064|2055.3|2062.55|2053.85|35
1627010730000|2021-07-23 03:25:30|2062.56|2053.86|2062.4|2053.7|2062.64|2053.94|2061.91|2053.21|24
1627010740000|2021-07-23 03:25:40|2062.26|2053.56|2062.4|2053.7|2062.4|2053.7|2062.14|2053.44|13
1627010750000|2021-07-23 03:25:50|2062.39|2053.69|2061.89|2053.19|2062.39|2053.69|2061.87|2053.17|14
1627010760000|2021-07-23 03:26:00|2061.87|2053.17|2061.71|2053.01|2061.91|2053.21|2061.71|2053.01|14
1627010770000|2021-07-23 03:26:10|2061.53|2052.83|2061.36|2052.66|2061.53|2052.83|2060.76|2052.06|31
1627010780000|2021-07-23 03:26:20|2061.24|2052.54|2061.11|2052.41|2062.89|2054.19|2061.11|2052.41|30
1627010790000|2021-07-23 03:26:30|2061.33|2052.63|2061.78|2053.08|2061.92|2053.22|2060.7|2052|35
1627010800000|2021-07-23 03:26:40|2061.38|2052.68|2061.53|2052.83|2061.72|2053.02|2060.55|2051.85|33
1627010810000|2021-07-23 03:26:50|2061.64|2052.94|2061.68|2052.98|2061.75|2053.05|2061.16|2052.46|30
1627010820000|2021-07-23 03:27:00|2061.74|2053.04|2062.37|2053.67|2062.43|2053.73|2061.64|2052.94|38
1627010830000|2021-07-23 03:27:10|2062.32|2053.62|2062.33|2053.63|2062.52|2053.82|2062|2053.3|32
1627010840000|2021-07-23 03:27:20|2062.32|2053.62|2062.54|2053.84|2062.59|2053.89|2062.29|2053.59|31
1627010850000|2021-07-23 03:27:30|2062.55|2053.85|2062.61|2053.91|2062.66|2053.96|2062.5|2053.8|25
1627010860000|2021-07-23 03:27:40|2062.5|2053.8|2062.34|2053.64|2062.61|2053.91|2062.15|2053.45|17
1627010870000|2021-07-23 03:27:50|2062.36|2053.66|2062.37|2053.67|2062.44|2053.74|2062.34|2053.64|19
1627010880000|2021-07-23 03:28:00|2062.36|2053.66|2062.17|2053.47|2062.43|2053.73|2061.97|2053.27|15
1627010890000|2021-07-23 03:28:10|2062.16|2053.46|2062.43|2053.73|2062.51|2053.81|2062.16|2053.46|22
1627010900000|2021-07-23 03:28:20|2062.46|2053.76|2062.34|2053.64|2062.46|2053.76|2062.28|2053.58|24
1627010910000|2021-07-23 03:28:30|2062.3|2053.6|2062.73|2054.03|2062.75|2054.05|2062.27|2053.57|18
1627010920000|2021-07-23 03:28:40|2062.65|2053.95|2062.47|2053.77|2062.76|2054.06|2062.28|2053.58|36
1627010930000|2021-07-23 03:28:50|2062.64|2053.94|2062.8|2054.1|2062.88|2054.18|2062.38|2053.68|33
1627010940000|2021-07-23 03:29:00|2062.79|2054.09|2062.72|2054.02|2062.79|2054.09|2062.7|2054|15
1627010950000|2021-07-23 03:29:10|2062.74|2054.04|2062.45|2053.75|2063.09|2054.39|2062.36|2053.66|29
1627010960000|2021-07-23 03:29:20|2062.49|2053.79|2062.62|2053.92|2062.64|2053.94|2062.43|2053.73|19
1627010970000|2021-07-23 03:29:30|2062.64|2053.94|2063.08|2054.38|2063.14|2054.44|2062.63|2053.93|31
1627010980000|2021-07-23 03:29:40|2063.1|2054.4|2063.57|2054.87|2063.69|2054.99|2062.98|2054.28|33
1627010990000|2021-07-23 03:29:50|2063.58|2054.88|2063.02|2054.32|2063.83|2055.13|2062.62|2053.92|34
1627011000000|2021-07-23 03:30:00|2063.03|2054.33|2062.68|2053.98|2063.1|2054.4|2062.68|2053.98|19
1627011010000|2021-07-23 03:30:10|2062.81|2054.11|2063.1|2054.4|2063.19|2054.49|2062.81|2054.11|15
1627011020000|2021-07-23 03:30:20|2062.9|2054.2|2063.07|2054.37|2063.18|2054.48|2062.88|2054.18|24
1627011030000|2021-07-23 03:30:30|2063.05|2054.35|2064.53|2055.83|2064.71|2056.01|2063.05|2054.35|35
1627011040000|2021-07-23 03:30:40|2064.68|2055.98|2064.73|2056.03|2064.87|2056.17|2064.41|2055.71|38
1627011050000|2021-07-23 03:30:50|2064.62|2055.92|2064.28|2055.58|2064.97|2056.27|2063.9|2055.2|34
1627011060000|2021-07-23 03:31:00|2064.23|2055.53|2064.57|2055.87|2064.57|2055.87|2064.11|2055.41|31
1627011070000|2021-07-23 03:31:10|2064.59|2055.89|2065.01|2056.31|2065.01|2056.31|2064.5|2055.8|34
1627011080000|2021-07-23 03:31:20|2065.02|2056.32|2065.33|2056.63|2065.48|2056.78|2065.02|2056.32|29
1627011090000|2021-07-23 03:31:30|2065.3|2056.6|2065.25|2056.55|2065.42|2056.72|2065.15|2056.45|29
1627011100000|2021-07-23 03:31:40|2065.29|2056.59|2065.18|2056.48|2065.41|2056.71|2065.11|2056.41|31
1627011110000|2021-07-23 03:31:50|2065.17|2056.47|2065.38|2056.68|2065.4|2056.7|2065.12|2056.42|30
1627011120000|2021-07-23 03:32:00|2065.39|2056.69|2065.27|2056.57|2065.63|2056.93|2065.12|2056.42|29
1627011130000|2021-07-23 03:32:10|2065.4|2056.7|2064.44|2055.74|2065.4|2056.7|2064.39|2055.69|25
1627011140000|2021-07-23 03:32:20|2064.36|2055.66|2064.26|2055.56|2064.36|2055.66|2064.24|2055.54|15
1627011150000|2021-07-23 03:32:30|2064.23|2055.53|2063.92|2055.22|2064.24|2055.54|2063.91|2055.21|20
1627011160000|2021-07-23 03:32:40|2063.9|2055.2|2063.92|2055.22|2064.51|2055.81|2063.9|2055.2|17
1627011170000|2021-07-23 03:32:50|2063.94|2055.24|2064.34|2055.64|2064.47|2055.77|2063.92|2055.22|24
1627011180000|2021-07-23 03:33:00|2064.29|2055.59|2064.47|2055.77|2064.67|2055.97|2064.29|2055.59|30
1627011190000|2021-07-23 03:33:10|2064.46|2055.76|2064.29|2055.59|2064.63|2055.93|2064.18|2055.48|35
1627011200000|2021-07-23 03:33:20|2064.34|2055.64|2064.34|2055.64|2064.47|2055.77|2064.22|2055.52|29
1627011210000|2021-07-23 03:33:30|2064.32|2055.62|2064.42|2055.72|2064.45|2055.75|2064.31|2055.61|14
1627011220000|2021-07-23 03:33:40|2064.43|2055.73|2064.49|2055.79|2064.54|2055.84|2064.34|2055.64|17
1627011230000|2021-07-23 03:33:50|2064.5|2055.8|2064.64|2055.94|2064.7|2056|2064.44|2055.74|22
1627011240000|2021-07-23 03:34:00|2064.63|2055.93|2065.03|2056.33|2065.44|2056.74|2064.56|2055.86|22
1627011250000|2021-07-23 03:34:10|2065.02|2056.32|2064.2|2055.5|2065.02|2056.32|2064.19|2055.49|20
1627011260000|2021-07-23 03:34:20|2064.1|2055.4|2064.29|2055.59|2064.47|2055.77|2064.1|2055.4|23
1627011270000|2021-07-23 03:34:30|2064.26|2055.56|2064.21|2055.51|2064.59|2055.89|2063.7|2055|28
1627011280000|2021-07-23 03:34:40|2064.23|2055.53|2064.65|2055.95|2064.79|2056.09|2064.23|2055.53|35
1627011290000|2021-07-23 03:34:50|2064.62|2055.92|2064.73|2056.03|2064.9|2056.2|2064.54|2055.84|25
1627011300000|2021-07-23 03:35:00|2064.72|2056.02|2065.58|2056.88|2065.72|2057.02|2064.68|2055.98|31
1627011310000|2021-07-23 03:35:10|2065.59|2056.89|2064.96|2056.26|2066.02|2057.32|2064.7|2056|26
1627011320000|2021-07-23 03:35:20|2064.97|2056.27|2064.84|2056.14|2065.35|2056.65|2064.74|2056.04|29
1627011330000|2021-07-23 03:35:30|2064.82|2056.12|2064.81|2056.11|2064.86|2056.16|2064.69|2055.99|30
1627011340000|2021-07-23 03:35:40|2064.83|2056.13|2063.98|2055.28|2064.83|2056.13|2063.93|2055.23|30
1627011350000|2021-07-23 03:35:50|2063.97|2055.27|2064.39|2055.69|2064.43|2055.73|2063.87|2055.17|28
1627011360000|2021-07-23 03:36:00|2064.41|2055.71|2062.9|2054.2|2064.61|2055.91|2062.86|2054.16|25
1627011370000|2021-07-23 03:36:10|2062.88|2054.18|2062.73|2054.03|2062.89|2054.19|2062.67|2053.97|11
1627011380000|2021-07-23 03:36:20|2062.74|2054.04|2062.9|2054.2|2062.9|2054.2|2062.65|2053.95|19
1627011390000|2021-07-23 03:36:30|2062.74|2054.04|2062.8|2054.1|2062.89|2054.19|2062.74|2054.04|6
1627011400000|2021-07-23 03:36:40|2062.75|2054.05|2062.54|2053.84|2062.75|2054.05|2062.3|2053.6|17
1627011410000|2021-07-23 03:36:50|2062.55|2053.85|2061.8|2053.1|2062.7|2054|2061.79|2053.09|29
1627011420000|2021-07-23 03:37:00|2061.79|2053.09|2061.76|2053.06|2061.9|2053.2|2061.7|2053|29
1627011430000|2021-07-23 03:37:10|2061.51|2052.81|2061.45|2052.75|2061.51|2052.81|2060.13|2051.43|34
1627011440000|2021-07-23 03:37:20|2061.33|2052.63|2060.36|2051.66|2061.72|2053.02|2060.09|2051.39|39
1627011450000|2021-07-23 03:37:30|2060.22|2051.52|2060.41|2051.71|2060.44|2051.74|2059.7|2051|38
1627011460000|2021-07-23 03:37:40|2060.48|2051.78|2061.5|2052.8|2061.58|2052.88|2060.38|2051.68|35
1627011470000|2021-07-23 03:37:50|2061.51|2052.81|2061.73|2053.03|2061.81|2053.11|2061.42|2052.72|39
1627011480000|2021-07-23 03:38:00|2061.65|2052.95|2061.41|2052.71|2062.17|2053.47|2061.41|2052.71|36
1627011490000|2021-07-23 03:38:10|2061.51|2052.81|2061.33|2052.63|2061.7|2053|2061.18|2052.48|33
1627011500000|2021-07-23 03:38:20|2061.3|2052.6|2061.36|2052.66|2061.68|2052.98|2060.98|2052.28|34
1627011510000|2021-07-23 03:38:30|2061.29|2052.59|2061.24|2052.54|2061.46|2052.76|2061.1|2052.4|27
1627011520000|2021-07-23 03:38:40|2061.3|2052.6|2061.89|2053.19|2062.28|2053.58|2061.24|2052.54|35
1627011530000|2021-07-23 03:38:50|2061.87|2053.17|2062.37|2053.67|2062.48|2053.78|2061.82|2053.12|30
1627011540000|2021-07-23 03:39:00|2062.33|2053.63|2061.48|2052.78|2062.44|2053.74|2061.18|2052.48|29
1627011550000|2021-07-23 03:39:10|2061.59|2052.89|2062.75|2054.05|2062.75|2054.05|2061.59|2052.89|33
1627011560000|2021-07-23 03:39:20|2062.73|2054.03|2062.17|2053.47|2062.76|2054.06|2062.17|2053.47|31
1627011570000|2021-07-23 03:39:30|2062.19|2053.49|2062.38|2053.68|2062.49|2053.79|2062.15|2053.45|34
1627011580000|2021-07-23 03:39:40|2062.27|2053.57|2062.68|2053.98|2062.71|2054.01|2062.25|2053.55|14
1627011590000|2021-07-23 03:39:50|2062.69|2053.99|2063.31|2054.61|2063.43|2054.73|2062.69|2053.99|18
1627011600000|2021-07-23 03:40:00|2063.29|2054.59|2063.48|2054.78|2063.5|2054.8|2063.26|2054.56|16
1627011610000|2021-07-23 03:40:10|2063.33|2054.63|2063.3|2054.6|2063.42|2054.72|2063.23|2054.53|22
1627011620000|2021-07-23 03:40:20|2063.29|2054.59|2063.54|2054.84|2063.54|2054.84|2063.14|2054.44|19
1627011630000|2021-07-23 03:40:30|2063.46|2054.76|2063.38|2054.68|2063.51|2054.81|2063.25|2054.55|36
1627011640000|2021-07-23 03:40:40|2063.28|2054.58|2063.1|2054.4|2063.4|2054.7|2063.1|2054.4|30
1627011650000|2021-07-23 03:40:50|2063.06|2054.36|2063.12|2054.42|2063.12|2054.42|2062.95|2054.25|17
1627011660000|2021-07-23 03:41:00|2063.14|2054.44|2062.63|2053.93|2063.23|2054.53|2062.63|2053.93|36
1627011670000|2021-07-23 03:41:10|2062.41|2053.71|2061.65|2052.95|2062.41|2053.71|2061.52|2052.82|30
1627011680000|2021-07-23 03:41:20|2061.64|2052.94|2061.29|2052.59|2061.83|2053.13|2061.16|2052.46|37
1627011690000|2021-07-23 03:41:30|2061.26|2052.56|2060.99|2052.29|2061.26|2052.56|2060.94|2052.24|34
1627011700000|2021-07-23 03:41:40|2060.97|2052.27|2060.02|2051.32|2061.2|2052.5|2059.9|2051.2|34
1627011710000|2021-07-23 03:41:50|2060.01|2051.31|2060.13|2051.43|2060.29|2051.59|2059.99|2051.29|34
1627011720000|2021-07-23 03:42:00|2060.18|2051.48|2060.11|2051.41|2060.19|2051.49|2060.04|2051.34|32
1627011730000|2021-07-23 03:42:10|2060.13|2051.43|2059.48|2050.78|2060.13|2051.43|2059.29|2050.59|33
1627011740000|2021-07-23 03:42:20|2059.43|2050.73|2059.45|2050.75|2059.54|2050.84|2059.42|2050.72|27
1627011750000|2021-07-23 03:42:30|2059.46|2050.76|2058.69|2049.99|2059.46|2050.76|2057.45|2048.75|37
1627011760000|2021-07-23 03:42:40|2058.68|2049.98|2059.1|2050.4|2059.18|2050.48|2058.63|2049.93|18
1627011770000|2021-07-23 03:42:50|2059.13|2050.43|2059.46|2050.76|2059.46|2050.76|2059.1|2050.4|20
1627011780000|2021-07-23 03:43:00|2059.48|2050.78|2059.66|2050.96|2060.18|2051.48|2059.43|2050.73|26
1627011790000|2021-07-23 03:43:10|2059.57|2050.87|2059.65|2050.95|2059.99|2051.29|2059.49|2050.79|21
1627011800000|2021-07-23 03:43:20|2059.57|2050.87|2059.69|2050.99|2059.71|2051.01|2059.57|2050.87|19
1627011810000|2021-07-23 03:43:30|2059.72|2051.02|2060.27|2051.57|2060.39|2051.69|2059.67|2050.97|26
1627011820000|2021-07-23 03:43:40|2060.24|2051.54|2059.89|2051.19|2060.26|2051.56|2059.77|2051.07|28
1627011830000|2021-07-23 03:43:50|2059.91|2051.21|2060.63|2051.93|2060.71|2052.01|2059.87|2051.17|34
1627011840000|2021-07-23 03:44:00|2060.59|2051.89|2060.87|2052.17|2061.38|2052.68|2060.55|2051.85|28
1627011850000|2021-07-23 03:44:10|2060.91|2052.21|2061.04|2052.34|2061.38|2052.68|2060.91|2052.21|10
1627011860000|2021-07-23 03:44:20|2060.98|2052.28|2060.82|2052.12|2060.99|2052.29|2060.78|2052.08|17
1627011870000|2021-07-23 03:44:30|2060.84|2052.14|2060.88|2052.18|2061.02|2052.32|2060.26|2051.56|33
1627011880000|2021-07-23 03:44:40|2060.9|2052.2|2060.98|2052.28|2061.48|2052.78|2060.85|2052.15|25
1627011890000|2021-07-23 03:44:50|2060.95|2052.25|2060.78|2052.08|2061.38|2052.68|2060.72|2052.02|29
1627011900000|2021-07-23 03:45:00|2060.79|2052.09|2060.76|2052.06|2060.85|2052.15|2060.73|2052.03|9
1627011910000|2021-07-23 03:45:10|2060.32|2051.62|2059.87|2051.17|2060.32|2051.62|2059.8|2051.1|20
1627011920000|2021-07-23 03:45:20|2059.8|2051.1|2059.8|2051.1|2060.07|2051.37|2059.53|2050.83|24
1627011930000|2021-07-23 03:45:30|2059.76|2051.06|2059.86|2051.16|2059.89|2051.19|2059.59|2050.89|17
1627011940000|2021-07-23 03:45:40|2059.68|2050.98|2059.81|2051.11|2060.01|2051.31|2059.68|2050.98|15
1627011950000|2021-07-23 03:45:50|2059.79|2051.09|2059.55|2050.85|2060.05|2051.35|2059.53|2050.83|15
1627011960000|2021-07-23 03:46:00|2059.6|2050.9|2060.18|2051.48|2060.18|2051.48|2059.56|2050.86|32
1627011970000|2021-07-23 03:46:10|2060.16|2051.46|2061.03|2052.33|2061.03|2052.33|2060.16|2051.46|34
1627011980000|2021-07-23 03:46:20|2061.07|2052.37|2061.33|2052.63|2061.71|2053.01|2061.07|2052.37|30
1627011990000|2021-07-23 03:46:30|2061.34|2052.64|2061.28|2052.58|2061.68|2052.98|2061.27|2052.57|33
1627012000000|2021-07-23 03:46:40|2061.33|2052.63|2061.02|2052.32|2061.33|2052.63|2061.02|2052.32|31
1627012010000|2021-07-23 03:46:50|2061.01|2052.31|2061.75|2053.05|2061.75|2053.05|2060.99|2052.29|18
1627012020000|2021-07-23 03:47:00|2061.64|2052.94|2061.66|2052.96|2061.88|2053.18|2061.19|2052.49|31
1627012030000|2021-07-23 03:47:10|2061.62|2052.92|2062.03|2053.33|2062.03|2053.33|2061.59|2052.89|28
1627012040000|2021-07-23 03:47:20|2062.01|2053.31|2063.05|2054.35|2063.05|2054.35|2061.88|2053.18|29
1627012050000|2021-07-23 03:47:30|2063.04|2054.34|2062.65|2053.95|2063.05|2054.35|2062.64|2053.94|16
1627012060000|2021-07-23 03:47:40|2062.64|2053.94|2062.05|2053.35|2062.78|2054.08|2062.05|2053.35|23
1627012070000|2021-07-23 03:47:50|2062.06|2053.36|2061.95|2053.25|2062.17|2053.47|2061.94|2053.24|18
1627012080000|2021-07-23 03:48:00|2061.99|2053.29|2061.79|2053.09|2062.11|2053.41|2061.76|2053.06|33
1627012090000|2021-07-23 03:48:10|2061.81|2053.11|2060.89|2052.19|2061.92|2053.22|2060.84|2052.14|38
1627012100000|2021-07-23 03:48:20|2060.96|2052.26|2060.97|2052.27|2061.06|2052.36|2060.78|2052.08|21
1627012110000|2021-07-23 03:48:30|2060.89|2052.19|2060.97|2052.27|2060.97|2052.27|2060|2051.3|24
1627012120000|2021-07-23 03:48:40|2061|2052.3|2061.44|2052.74|2061.45|2052.75|2060.69|2051.99|33
1627012130000|2021-07-23 03:48:50|2061.34|2052.64|2060.69|2051.99|2061.43|2052.73|2060.69|2051.99|30
1627012140000|2021-07-23 03:49:00|2060.63|2051.93|2061.83|2053.13|2062.23|2053.53|2060.51|2051.81|33
1627012150000|2021-07-23 03:49:10|2061.81|2053.11|2061.88|2053.18|2062.03|2053.33|2061.75|2053.05|34
1627012160000|2021-07-23 03:49:20|2061.84|2053.14|2061.85|2053.15|2061.89|2053.19|2061.58|2052.88|14
1627012170000|2021-07-23 03:49:30|2061.8|2053.1|2061.58|2052.88|2061.8|2053.1|2061.3|2052.6|13
1627012180000|2021-07-23 03:49:40|2061.21|2052.51|2061.91|2053.21|2061.98|2053.28|2061.16|2052.46|33
1627012190000|2021-07-23 03:49:50|2061.82|2053.12|2061.63|2052.93|2062.7|2054|2061.63|2052.93|29
1627012200000|2021-07-23 03:50:00|2061.61|2052.91|2061.84|2053.14|2061.85|2053.15|2061.52|2052.82|30
1627012210000|2021-07-23 03:50:10|2061.85|2053.15|2062.19|2053.49|2062.23|2053.53|2061.85|2053.15|26
1627012220000|2021-07-23 03:50:20|2062.22|2053.52|2061.97|2053.27|2062.33|2053.63|2061.97|2053.27|26
1627012230000|2021-07-23 03:50:30|2061.96|2053.26|2062.13|2053.43|2062.22|2053.52|2061.95|2053.25|26
1627012240000|2021-07-23 03:50:40|2062.14|2053.44|2062.24|2053.54|2062.47|2053.77|2062.14|2053.44|24
1627012250000|2021-07-23 03:50:50|2062.22|2053.52|2062.22|2053.52|2062.22|2053.52|2062.13|2053.43|7
1627012260000|2021-07-23 03:51:00|2062.21|2053.51|2062.5|2053.8|2062.51|2053.81|2062.21|2053.51|8
1627012270000|2021-07-23 03:51:10|2062.49|2053.79|2062.93|2054.23|2062.93|2054.23|2062.36|2053.66|15
1627012280000|2021-07-23 03:51:20|2063.1|2054.4|2062.95|2054.25|2063.1|2054.4|2062.87|2054.17|9
1627012290000|2021-07-23 03:51:30|2062.96|2054.26|2062.39|2053.69|2063.01|2054.31|2062.35|2053.65|26
1627012300000|2021-07-23 03:51:40|2062.38|2053.68|2062.64|2053.94|2062.77|2054.07|2062.34|2053.64|29
1627012310000|2021-07-23 03:51:50|2062.63|2053.93|2062.56|2053.86|2062.73|2054.03|2062.54|2053.84|27
1627012320000|2021-07-23 03:52:00|2062.58|2053.88|2062.46|2053.76|2062.82|2054.12|2062.42|2053.72|30
1627012330000|2021-07-23 03:52:10|2062.47|2053.77|2062.76|2054.06|2062.8|2054.1|2062.47|2053.77|22
1627012340000|2021-07-23 03:52:20|2062.75|2054.05|2062.81|2054.11|2062.83|2054.13|2062.75|2054.05|9
1627012350000|2021-07-23 03:52:30|2062.8|2054.1|2061.76|2053.06|2062.8|2054.1|2061.74|2053.04|15
1627012360000|2021-07-23 03:52:40|2061.75|2053.05|2061.67|2052.97|2061.75|2053.05|2061.67|2052.97|8
1627012370000|2021-07-23 03:52:50|2061.55|2052.85|2062.15|2053.45|2062.15|2053.45|2061.09|2052.39|21
1627012380000|2021-07-23 03:53:00|2062.14|2053.44|2062.4|2053.7|2062.45|2053.75|2062.14|2053.44|21
1627012390000|2021-07-23 03:53:10|2062.39|2053.69|2062.53|2053.83|2062.53|2053.83|2062.34|2053.64|19
1627012400000|2021-07-23 03:53:20|2062.52|2053.82|2062.64|2053.94|2062.72|2054.02|2062.51|2053.81|15
1627012410000|2021-07-23 03:53:30|2062.63|2053.93|2062.53|2053.83|2062.69|2053.99|2062.52|2053.82|15
1627012420000|2021-07-23 03:53:40|2062.56|2053.86|2062.55|2053.85|2062.65|2053.95|2062.44|2053.74|17
1627012430000|2021-07-23 03:53:50|2062.54|2053.84|2062.58|2053.88|2062.61|2053.91|2062.51|2053.81|12
1627012440000|2021-07-23 03:54:00|2062.57|2053.87|2062.56|2053.86|2062.57|2053.87|2062.56|2053.86|2
1627012450000|2021-07-23 03:54:10|2062.55|2053.85|2062.65|2053.95|2062.65|2053.95|2062.2|2053.5|15
1627012460000|2021-07-23 03:54:20|2062.53|2053.83|2062.55|2053.85|2062.66|2053.96|2062.53|2053.83|4
1627012470000|2021-07-23 03:54:30|2062.56|2053.86|2062.59|2053.89|2062.65|2053.95|2062.54|2053.84|6
1627012480000|2021-07-23 03:54:40|2062.44|2053.74|2062.56|2053.86|2062.57|2053.87|2062.4|2053.7|5
1627012490000|2021-07-23 03:54:50|2062.55|2053.85|2062.88|2054.18|2062.88|2054.18|2062.55|2053.85|7
1627012500000|2021-07-23 03:55:00|2062.92|2054.22|2062.29|2053.59|2062.97|2054.27|2061.99|2053.29|27
1627012510000|2021-07-23 03:55:10|2062.3|2053.6|2062.32|2053.62|2062.35|2053.65|2062.17|2053.47|20
1627012520000|2021-07-23 03:55:20|2062.25|2053.55|2061.99|2053.29|2062.31|2053.61|2061.99|2053.29|17
1627012530000|2021-07-23 03:55:30|2062.17|2053.47|2062.3|2053.6|2062.44|2053.74|2062.17|2053.47|10
1627012540000|2021-07-23 03:55:40|2062.15|2053.45|2062.09|2053.39|2062.18|2053.48|2061.99|2053.29|5
1627012550000|2021-07-23 03:55:50|2062.02|2053.32|2061.92|2053.22|2062.02|2053.32|2061.9|2053.2|18
1627012560000|2021-07-23 03:56:00|2061.91|2053.21|2062.48|2053.78|2062.48|2053.78|2061.84|2053.14|11
1627012570000|2021-07-23 03:56:10|2062.47|2053.77|2062.72|2054.02|2062.72|2054.02|2062.33|2053.63|26
1627012580000|2021-07-23 03:56:20|2062.95|2054.25|2062.67|2053.97|2063|2054.3|2062.36|2053.66|35
1627012590000|2021-07-23 03:56:30|2062.54|2053.84|2062.72|2054.02|2062.76|2054.06|2062.54|2053.84|26
1627012600000|2021-07-23 03:56:40|2062.73|2054.03|2062.92|2054.22|2062.94|2054.24|2062.59|2053.89|30
1627012610000|2021-07-23 03:56:50|2062.93|2054.23|2062.88|2054.18|2062.94|2054.24|2062.88|2054.18|19
1627012620000|2021-07-23 03:57:00|2062.9|2054.2|2063.56|2054.86|2063.89|2055.19|2062.84|2054.14|31
1627012630000|2021-07-23 03:57:10|2063.57|2054.87|2063.74|2055.04|2063.88|2055.18|2063.52|2054.82|31
1627012640000|2021-07-23 03:57:20|2063.75|2055.05|2063.98|2055.28|2063.98|2055.28|2063.74|2055.04|11
1627012650000|2021-07-23 03:57:30|2063.97|2055.27|2063.95|2055.25|2063.97|2055.27|2063.95|2055.25|2
1627012660000|2021-07-23 03:57:40|2063.91|2055.21|2063.89|2055.19|2063.96|2055.26|2063.85|2055.15|11
1627012670000|2021-07-23 03:57:50|2063.92|2055.22|2063.98|2055.28|2063.98|2055.28|2063.9|2055.2|13
1627012680000|2021-07-23 03:58:00|2063.96|2055.26|2064|2055.3|2064.02|2055.32|2063.85|2055.15|10
1627012690000|2021-07-23 03:58:10|2063.98|2055.28|2063.58|2054.88|2063.98|2055.28|2063.52|2054.82|21
1627012700000|2021-07-23 03:58:20|2063.59|2054.89|2063.6|2054.9|2064.09|2055.39|2063.46|2054.76|22
1627012710000|2021-07-23 03:58:30|2063.59|2054.89|2063.96|2055.26|2064.11|2055.41|2063.24|2054.54|28
1627012720000|2021-07-23 03:58:40|2063.81|2055.11|2063.98|2055.28|2064.18|2055.48|2062.95|2054.25|34
1627012730000|2021-07-23 03:58:50|2064.14|2055.44|2063.3|2054.6|2064.16|2055.46|2063.19|2054.49|25
1627012740000|2021-07-23 03:59:00|2063.32|2054.62|2063.86|2055.16|2063.93|2055.23|2063.17|2054.47|30
1627012750000|2021-07-23 03:59:10|2063.83|2055.13|2064.53|2055.83|2064.53|2055.83|2063.78|2055.08|32
1627012760000|2021-07-23 03:59:20|2064.52|2055.82|2064.12|2055.42|2064.52|2055.82|2063.75|2055.05|31
1627012770000|2021-07-23 03:59:30|2064.11|2055.41|2063.83|2055.13|2064.13|2055.43|2063.3|2054.6|32
1627012780000|2021-07-23 03:59:40|2063.97|2055.27|2064.42|2055.72|2064.6|2055.9|2063.92|2055.22|25
1627012790000|2021-07-23 03:59:50|2064.41|2055.71|2064.44|2055.74|2064.6|2055.9|2064.14|2055.44|34
1627012800000|2021-07-23 04:00:00|2064.58|2055.88|2064.45|2055.75|2064.61|2055.91|2064.37|2055.67|27
1627012810000|2021-07-23 04:00:10|2064.43|2055.73|2064.34|2055.64|2064.44|2055.74|2064.2|2055.5|30
1627012820000|2021-07-23 04:00:20|2064.32|2055.62|2064.49|2055.79|2064.49|2055.79|2064.32|2055.62|31
1627012830000|2021-07-23 04:00:30|2064.5|2055.8|2064.47|2055.77|2064.54|2055.84|2064.36|2055.66|23
1627012840000|2021-07-23 04:00:40|2064.5|2055.8|2064.35|2055.65|2064.5|2055.8|2064.32|2055.62|22
1627012850000|2021-07-23 04:00:50|2064.33|2055.63|2063.68|2054.98|2064.34|2055.64|2063.36|2054.66|39
1627012860000|2021-07-23 04:01:00|2063.71|2055.01|2063.53|2054.83|2063.74|2055.04|2063.26|2054.56|33
1627012870000|2021-07-23 04:01:10|2063.52|2054.82|2063.71|2055.01|2063.71|2055.01|2063.45|2054.75|27
1627012880000|2021-07-23 04:01:20|2063.73|2055.03|2063.86|2055.16|2063.91|2055.21|2063.61|2054.91|20
1627012890000|2021-07-23 04:01:30|2063.89|2055.19|2063.93|2055.23|2064.11|2055.41|2063.82|2055.12|27
1627012900000|2021-07-23 04:01:40|2063.85|2055.15|2064.08|2055.38|2064.18|2055.48|2063.68|2054.98|30
1627012910000|2021-07-23 04:01:50|2064.13|2055.43|2063.43|2054.73|2064.15|2055.45|2063.42|2054.72|23
1627012920000|2021-07-23 04:02:00|2063.39|2054.69|2062.71|2054.01|2063.43|2054.73|2062.64|2053.94|26
1627012930000|2021-07-23 04:02:10|2062.75|2054.05|2062.16|2053.46|2062.75|2054.05|2062.16|2053.46|21
1627012940000|2021-07-23 04:02:20|2062.19|2053.49|2061.46|2052.76|2062.24|2053.54|2061.46|2052.76|37
1627012950000|2021-07-23 04:02:30|2061.5|2052.8|2061.11|2052.41|2061.95|2053.25|2061.03|2052.33|29
1627012960000|2021-07-23 04:02:40|2061.26|2052.56|2060.93|2052.23|2061.31|2052.61|2060.93|2052.23|33
1627012970000|2021-07-23 04:02:50|2060.91|2052.21|2061.59|2052.89|2061.59|2052.89|2060.81|2052.11|30
1627012980000|2021-07-23 04:03:00|2061.5|2052.8|2062.68|2053.98|2062.69|2053.99|2061.43|2052.73|28
1627012990000|2021-07-23 04:03:10|2062.61|2053.91|2062.61|2053.91|2062.81|2054.11|2062.35|2053.65|29
1627013000000|2021-07-23 04:03:20|2062.73|2054.03|2062.38|2053.68|2063.03|2054.33|2062.34|2053.64|35
1627013010000|2021-07-23 04:03:30|2062.43|2053.73|2061.89|2053.19|2062.54|2053.84|2061.84|2053.14|34
1627013020000|2021-07-23 04:03:40|2061.9|2053.2|2061.68|2052.98|2061.9|2053.2|2061.45|2052.75|37
1627013030000|2021-07-23 04:03:50|2061.78|2053.08|2062.06|2053.36|2062.31|2053.61|2061.66|2052.96|35
1627013040000|2021-07-23 04:04:00|2062.04|2053.34|2061.47|2052.77|2062.08|2053.38|2061.34|2052.64|31
1627013050000|2021-07-23 04:04:10|2061.5|2052.8|2061.43|2052.73|2061.78|2053.08|2061.41|2052.71|27
1627013060000|2021-07-23 04:04:20|2061.41|2052.71|2061.63|2052.93|2061.63|2052.93|2061.39|2052.69|21
1627013070000|2021-07-23 04:04:30|2061.57|2052.87|2061.22|2052.52|2061.64|2052.94|2061.22|2052.52|10
1627013080000|2021-07-23 04:04:40|2061.26|2052.56|2061.27|2052.57|2061.51|2052.81|2061.26|2052.56|15
1627013090000|2021-07-23 04:04:50|2061.29|2052.59|2060.15|2051.45|2061.34|2052.64|2060|2051.3|26
1627013100000|2021-07-23 04:05:00|2060.17|2051.47|2061.42|2052.72|2061.53|2052.83|2060.17|2051.47|31
1627013110000|2021-07-23 04:05:10|2061.4|2052.7|2061.02|2052.32|2061.53|2052.83|2061.02|2052.32|34
1627013120000|2021-07-23 04:05:20|2060.92|2052.22|2060.92|2052.22|2061.14|2052.44|2060.81|2052.11|30
1627013130000|2021-07-23 04:05:30|2060.97|2052.27|2060.72|2052.02|2060.97|2052.27|2060.72|2052.02|34
1627013140000|2021-07-23 04:05:40|2060.73|2052.03|2061.88|2053.18|2061.88|2053.18|2060.73|2052.03|24
1627013150000|2021-07-23 04:05:50|2061.64|2052.94|2061.79|2053.09|2062.02|2053.32|2061.64|2052.94|20
1627013160000|2021-07-23 04:06:00|2061.83|2053.13|2062.64|2053.94|2062.64|2053.94|2061.78|2053.08|12
1627013170000|2021-07-23 04:06:10|2062.66|2053.96|2061.89|2053.19|2062.75|2054.05|2061.84|2053.14|28
1627013180000|2021-07-23 04:06:20|2061.93|2053.23|2062.04|2053.34|2062.08|2053.38|2061.82|2053.12|28
1627013190000|2021-07-23 04:06:30|2062.02|2053.32|2062.12|2053.42|2062.2|2053.5|2061.84|2053.14|31
1627013200000|2021-07-23 04:06:40|2062.15|2053.45|2062.1|2053.4|2062.19|2053.49|2062.05|2053.35|16
1627013210000|2021-07-23 04:06:50|2062.06|2053.36|2062.1|2053.4|2062.13|2053.43|2062.04|2053.34|14
1627013220000|2021-07-23 04:07:00|2062.06|2053.36|2062.13|2053.43|2062.13|2053.43|2061.92|2053.22|31
1627013230000|2021-07-23 04:07:10|2062.06|2053.36|2062.12|2053.42|2062.12|2053.42|2061.96|2053.26|19
1627013240000|2021-07-23 04:07:20|2062.09|2053.39|2062.89|2054.19|2062.95|2054.25|2062.09|2053.39|30
1627013250000|2021-07-23 04:07:30|2062.91|2054.21|2062.77|2054.07|2063.04|2054.34|2062.62|2053.92|33
1627013260000|2021-07-23 04:07:40|2062.76|2054.06|2062.7|2054|2062.9|2054.2|2062.65|2053.95|32
1627013270000|2021-07-23 04:07:50|2062.68|2053.98|2062.82|2054.12|2062.87|2054.17|2062.62|2053.92|27
1627013280000|2021-07-23 04:08:00|2062.76|2054.06|2062.2|2053.5|2062.76|2054.06|2061.86|2053.16|18
1627013290000|2021-07-23 04:08:10|2062.01|2053.31|2061.95|2053.25|2062.09|2053.39|2061.85|2053.15|27
1627013300000|2021-07-23 04:08:20|2061.99|2053.29|2062.05|2053.35|2062.06|2053.36|2061.94|2053.24|14
1627013310000|2021-07-23 04:08:30|2062.06|2053.36|2061.94|2053.24|2062.06|2053.36|2061.85|2053.15|21
1627013320000|2021-07-23 04:08:40|2061.83|2053.13|2061.98|2053.28|2061.98|2053.28|2061.78|2053.08|21
1627013330000|2021-07-23 04:08:50|2062.04|2053.34|2063.17|2054.47|2063.28|2054.58|2062.04|2053.34|33
1627013340000|2021-07-23 04:09:00|2063|2054.3|2063.75|2055.05|2063.85|2055.15|2063|2054.3|33
1627013350000|2021-07-23 04:09:10|2063.74|2055.04|2063.79|2055.09|2063.92|2055.22|2063.69|2054.99|30
1627013360000|2021-07-23 04:09:20|2063.77|2055.07|2063.14|2054.44|2063.82|2055.12|2063.04|2054.34|31
1627013370000|2021-07-23 04:09:30|2063.06|2054.36|2063.13|2054.43|2063.19|2054.49|2062.99|2054.29|26
1627013380000|2021-07-23 04:09:40|2063.12|2054.42|2063.05|2054.35|2063.37|2054.67|2063.01|2054.31|25
1627013390000|2021-07-23 04:09:50|2063.08|2054.38|2063.51|2054.81|2063.51|2054.81|2063.05|2054.35|24
1627013400000|2021-07-23 04:10:00|2063.46|2054.76|2064.08|2055.38|2064.16|2055.46|2062.99|2054.29|21
1627013410000|2021-07-23 04:10:10|2064.01|2055.31|2064.27|2055.57|2064.5|2055.8|2064.01|2055.31|34
1627013420000|2021-07-23 04:10:20|2064.3|2055.6|2064.32|2055.62|2064.32|2055.62|2064.21|2055.51|21
1627013430000|2021-07-23 04:10:30|2064.33|2055.63|2064.19|2055.49|2064.42|2055.72|2064.14|2055.44|28
1627013440000|2021-07-23 04:10:40|2064.27|2055.57|2064.28|2055.58|2064.36|2055.66|2064.18|2055.48|28
1627013450000|2021-07-23 04:10:50|2064.26|2055.56|2065.02|2056.32|2065.11|2056.41|2064.26|2055.56|25
1627013460000|2021-07-23 04:11:00|2065.06|2056.36|2066.06|2057.36|2066.08|2057.38|2064.73|2056.03|27
1627013470000|2021-07-23 04:11:10|2066.04|2057.34|2065.87|2057.17|2066.2|2057.5|2065.77|2057.07|11
1627013480000|2021-07-23 04:11:20|2065.97|2057.27|2066.18|2057.48|2066.19|2057.49|2065.97|2057.27|7
1627013490000|2021-07-23 04:11:30|2066.19|2057.49|2067.99|2059.29|2067.99|2059.29|2066.19|2057.49|22
1627013500000|2021-07-23 04:11:40|2068.12|2059.42|2068.92|2060.22|2069.02|2060.32|2068.12|2059.42|22
1627013510000|2021-07-23 04:11:50|2068.94|2060.24|2068.9|2060.2|2069.15|2060.45|2068.5|2059.8|25
1627013520000|2021-07-23 04:12:00|2068.92|2060.22|2069.21|2060.51|2069.24|2060.54|2068.48|2059.78|34
1627013530000|2021-07-23 04:12:10|2069.19|2060.49|2069.35|2060.65|2069.86|2061.16|2069.19|2060.49|21
1627013540000|2021-07-23 04:12:20|2069.36|2060.66|2070.61|2061.91|2070.61|2061.91|2069.21|2060.51|29
1627013550000|2021-07-23 04:12:30|2070.59|2061.89|2070.61|2061.91|2070.93|2062.23|2070.4|2061.7|19
1627013560000|2021-07-23 04:12:40|2070.62|2061.92|2069.58|2060.88|2070.65|2061.95|2069.19|2060.49|25
1627013570000|2021-07-23 04:12:50|2069.25|2060.55|2069.26|2060.56|2069.27|2060.57|2068.97|2060.27|32
1627013580000|2021-07-23 04:13:00|2069.25|2060.55|2069.33|2060.63|2069.58|2060.88|2069.18|2060.48|24
1627013590000|2021-07-23 04:13:10|2068.79|2060.09|2068.4|2059.7|2068.92|2060.22|2067.98|2059.28|33
1627013600000|2021-07-23 04:13:20|2068.41|2059.71|2069.22|2060.52|2069.5|2060.8|2068.41|2059.71|28
1627013610000|2021-07-23 04:13:30|2069.23|2060.53|2069.03|2060.33|2069.37|2060.67|2068.97|2060.27|18
1627013620000|2021-07-23 04:13:40|2069.07|2060.37|2070.65|2061.95|2070.65|2061.95|2069.07|2060.37|19
1627013630000|2021-07-23 04:13:50|2070.61|2061.91|2070.41|2061.71|2070.65|2061.95|2070.41|2061.71|11
1627013640000|2021-07-23 04:14:00|2070.46|2061.76|2070.82|2062.12|2070.82|2062.12|2070.46|2061.76|12
1627013650000|2021-07-23 04:14:10|2070.79|2062.09|2071.09|2062.39|2071.4|2062.7|2070.58|2061.88|29
1627013660000|2021-07-23 04:14:20|2071.96|2063.26|2071.3|2062.6|2072.23|2063.53|2070.98|2062.28|36
1627013670000|2021-07-23 04:14:30|2071.13|2062.43|2070.62|2061.92|2071.22|2062.52|2070.62|2061.92|27
1627013680000|2021-07-23 04:14:40|2070.64|2061.94|2070.22|2061.52|2070.64|2061.94|2069.95|2061.25|32
1627013690000|2021-07-23 04:14:50|2070.18|2061.48|2070.26|2061.56|2070.47|2061.77|2070|2061.3|31
1627013700000|2021-07-23 04:15:00|2070.21|2061.51|2070.25|2061.55|2070.34|2061.64|2069.72|2061.02|29
1627013710000|2021-07-23 04:15:10|2070.05|2061.35|2069.53|2060.83|2070.09|2061.39|2069.51|2060.81|23
1627013720000|2021-07-23 04:15:20|2069.48|2060.78|2068.92|2060.22|2069.48|2060.78|2068.78|2060.08|27
1627013730000|2021-07-23 04:15:30|2068.89|2060.19|2068.87|2060.17|2069.33|2060.63|2068.79|2060.09|36
1627013740000|2021-07-23 04:15:40|2068.9|2060.2|2068.68|2059.98|2068.92|2060.22|2068.62|2059.92|31
1627013750000|2021-07-23 04:15:50|2068.7|2060|2068.77|2060.07|2069.19|2060.49|2068.57|2059.87|22
1627013760000|2021-07-23 04:16:00|2068.95|2060.25|2069.66|2060.96|2069.67|2060.97|2068.95|2060.25|20
1627013770000|2021-07-23 04:16:10|2069.85|2061.15|2069.61|2060.91|2070|2061.3|2069.6|2060.9|28
1627013780000|2021-07-23 04:16:20|2069.93|2061.23|2069.83|2061.13|2070.04|2061.34|2069.43|2060.73|22
1627013790000|2021-07-23 04:16:30|2069.6|2060.9|2069.74|2061.04|2069.74|2061.04|2069.56|2060.86|19
1627013800000|2021-07-23 04:16:40|2069.73|2061.03|2069.45|2060.75|2069.73|2061.03|2069.45|2060.75|34
1627013810000|2021-07-23 04:16:50|2069.46|2060.76|2068.61|2059.91|2069.46|2060.76|2068.6|2059.9|20
1627013820000|2021-07-23 04:17:00|2069.1|2060.4|2069.52|2060.82|2069.69|2060.99|2068.98|2060.28|27
1627013830000|2021-07-23 04:17:10|2069.44|2060.74|2068.77|2060.07|2069.52|2060.82|2068.77|2060.07|14
1627013840000|2021-07-23 04:17:20|2068.76|2060.06|2068.36|2059.66|2068.76|2060.06|2068.36|2059.66|12
1627013850000|2021-07-23 04:17:30|2068.39|2059.69|2069|2060.3|2069.04|2060.34|2068.39|2059.69|21
1627013860000|2021-07-23 04:17:40|2068.99|2060.29|2069.08|2060.38|2069.08|2060.38|2068.87|2060.17|12
1627013870000|2021-07-23 04:17:50|2069.03|2060.33|2069.02|2060.32|2069.09|2060.39|2069.02|2060.32|8
1627013880000|2021-07-23 04:18:00|2069.07|2060.37|2069.27|2060.57|2069.27|2060.57|2069.01|2060.31|10
1627013890000|2021-07-23 04:18:10|2069.23|2060.53|2069.4|2060.7|2069.52|2060.82|2069.08|2060.38|28
1627013900000|2021-07-23 04:18:20|2069.43|2060.73|2069.49|2060.79|2069.55|2060.85|2069.36|2060.66|12
1627013910000|2021-07-23 04:18:30|2069.48|2060.78|2068.94|2060.24|2069.58|2060.88|2068.94|2060.24|22
1627013920000|2021-07-23 04:18:40|2068.59|2059.89|2068.5|2059.8|2068.59|2059.89|2068.42|2059.72|21
1627013930000|2021-07-23 04:18:50|2068.47|2059.77|2068.28|2059.58|2068.47|2059.77|2068.17|2059.47|13
1627013940000|2021-07-23 04:19:00|2068.27|2059.57|2069.58|2060.88|2069.78|2061.08|2068.27|2059.57|14
1627013950000|2021-07-23 04:19:10|2069.6|2060.9|2070.16|2061.46|2070.2|2061.5|2069.57|2060.87|17
1627013960000|2021-07-23 04:19:20|2069.85|2061.15|2070.37|2061.67|2070.59|2061.89|2069.85|2061.15|8
1627013970000|2021-07-23 04:19:30|2070.24|2061.54|2070.2|2061.5|2070.24|2061.54|2070.17|2061.47|5
1627013980000|2021-07-23 04:19:40|2070.3|2061.6|2072.11|2063.41|2072.36|2063.66|2070.3|2061.6|24
1627013990000|2021-07-23 04:19:50|2072.04|2063.34|2072|2063.3|2072.38|2063.68|2071.32|2062.62|29
1627014000000|2021-07-23 04:20:00|2072.07|2063.37|2071.56|2062.86|2072.31|2063.61|2071.43|2062.73|30
1627014010000|2021-07-23 04:20:10|2071.57|2062.87|2071.05|2062.35|2071.69|2062.99|2071.01|2062.31|31
1627014020000|2021-07-23 04:20:20|2071.1|2062.4|2071.23|2062.53|2071.38|2062.68|2071.08|2062.38|23
1627014030000|2021-07-23 04:20:30|2071.22|2062.52|2070.97|2062.27|2071.22|2062.52|2070.92|2062.22|11
1627014040000|2021-07-23 04:20:40|2070.96|2062.26|2071.21|2062.51|2071.21|2062.51|2070.92|2062.22|14
1627014050000|2021-07-23 04:20:50|2071.15|2062.45|2070.94|2062.24|2071.15|2062.45|2070.93|2062.23|6
1627014060000|2021-07-23 04:21:00|2070.93|2062.23|2070.14|2061.44|2070.93|2062.23|2070.13|2061.43|13
1627014070000|2021-07-23 04:21:10|2070.13|2061.43|2070.34|2061.64|2070.34|2061.64|2070.1|2061.4|7
1627014080000|2021-07-23 04:21:20|2070.31|2061.61|2070.74|2062.04|2070.77|2062.07|2070.26|2061.56|13
1627014090000|2021-07-23 04:21:30|2070.63|2061.93|2070.71|2062.01|2071.04|2062.34|2070.63|2061.93|28
1627014100000|2021-07-23 04:21:40|2070.67|2061.97|2070.89|2062.19|2070.89|2062.19|2070.6|2061.9|25
1627014110000|2021-07-23 04:21:50|2070.84|2062.14|2071.13|2062.43|2071.58|2062.88|2070.81|2062.11|22
1627014120000|2021-07-23 04:22:00|2071.07|2062.37|2070.5|2061.8|2071.07|2062.37|2070.44|2061.74|35
1627014130000|2021-07-23 04:22:10|2070.61|2061.91|2070.48|2061.78|2070.7|2062|2070.48|2061.78|23
1627014140000|2021-07-23 04:22:20|2070.67|2061.97|2071.33|2062.63|2071.6|2062.9|2070.67|2061.97|21
1627014150000|2021-07-23 04:22:30|2071.23|2062.53|2071.87|2063.17|2071.91|2063.21|2071.21|2062.51|16
1627014160000|2021-07-23 04:22:40|2072.04|2063.34|2071.58|2062.88|2072.3|2063.6|2071.5|2062.8|32
1627014170000|2021-07-23 04:22:50|2071.64|2062.94|2071.7|2063|2071.81|2063.11|2071.6|2062.9|19
1627014180000|2021-07-23 04:23:00|2071.72|2063.02|2071.8|2063.1|2071.91|2063.21|2071.68|2062.98|31
1627014190000|2021-07-23 04:23:10|2071.81|2063.11|2072.8|2064.1|2072.85|2064.15|2071.8|2063.1|27
1627014200000|2021-07-23 04:23:20|2072.75|2064.05|2073.35|2064.65|2073.43|2064.73|2072.47|2063.77|33
1627014210000|2021-07-23 04:23:30|2073.86|2065.16|2073.61|2064.91|2074.09|2065.39|2073.5|2064.8|28
1627014220000|2021-07-23 04:23:40|2073.62|2064.92|2074.4|2065.7|2074.87|2066.17|2073.42|2064.72|38
1627014230000|2021-07-23 04:23:50|2074.47|2065.77|2074.08|2065.38|2074.55|2065.85|2073.16|2064.46|30
1627014240000|2021-07-23 04:24:00|2074.05|2065.35|2074.67|2065.97|2074.81|2066.11|2073.88|2065.18|32
1627014250000|2021-07-23 04:24:10|2074.64|2065.94|2074.3|2065.6|2074.78|2066.08|2074.23|2065.53|21
1627014260000|2021-07-23 04:24:20|2074.41|2065.71|2074.77|2066.07|2075.11|2066.41|2074.2|2065.5|23
1627014270000|2021-07-23 04:24:30|2074.76|2066.06|2074.72|2066.02|2074.9|2066.2|2074.34|2065.64|33
1627014280000|2021-07-23 04:24:40|2075.17|2066.47|2074.97|2066.27|2075.19|2066.49|2074.95|2066.25|29
1627014290000|2021-07-23 04:24:50|2074.98|2066.28|2076.78|2068.08|2076.87|2068.17|2074.98|2066.28|27
1627014300000|2021-07-23 04:25:00|2076.39|2067.69|2076.58|2067.88|2076.66|2067.96|2075.47|2066.77|30
1627014310000|2021-07-23 04:25:10|2076.16|2067.46|2075.53|2066.83|2076.16|2067.46|2075.26|2066.56|32
1627014320000|2021-07-23 04:25:20|2075.3|2066.6|2075.15|2066.45|2075.75|2067.05|2074.97|2066.27|34
1627014330000|2021-07-23 04:25:30|2075|2066.3|2074.6|2065.9|2075.03|2066.33|2074.39|2065.69|27
1627014340000|2021-07-23 04:25:40|2074.55|2065.85|2074.72|2066.02|2074.97|2066.27|2074.4|2065.7|31
1627014350000|2021-07-23 04:25:50|2074.73|2066.03|2074.53|2065.83|2074.77|2066.07|2074.46|2065.76|18
1627014360000|2021-07-23 04:26:00|2074.49|2065.79|2073.68|2064.98|2074.49|2065.79|2073.67|2064.97|26
1627014370000|2021-07-23 04:26:10|2073.66|2064.96|2074.04|2065.34|2074.17|2065.47|2073.48|2064.78|21
1627014380000|2021-07-23 04:26:20|2074.02|2065.32|2074.49|2065.79|2074.52|2065.82|2073.8|2065.1|35
1627014390000|2021-07-23 04:26:30|2074.54|2065.84|2075.14|2066.44|2075.14|2066.44|2074.44|2065.74|24
1627014400000|2021-07-23 04:26:40|2075.1|2066.4|2074.57|2065.87|2075.13|2066.43|2074.57|2065.87|36
1627014410000|2021-07-23 04:26:50|2074.6|2065.9|2074.58|2065.88|2074.76|2066.06|2074.35|2065.65|25
1627014420000|2021-07-23 04:27:00|2074.74|2066.04|2074.45|2065.75|2074.83|2066.13|2074.21|2065.51|28
1627014430000|2021-07-23 04:27:10|2074.54|2065.84|2075.47|2066.77|2075.47|2066.77|2074.54|2065.84|25
1627014440000|2021-07-23 04:27:20|2075.57|2066.87|2075.44|2066.74|2075.64|2066.94|2075.3|2066.6|31
1627014450000|2021-07-23 04:27:30|2075.43|2066.73|2075.24|2066.54|2075.48|2066.78|2075.1|2066.4|32
1627014460000|2021-07-23 04:27:40|2075.25|2066.55|2075|2066.3|2075.48|2066.78|2075|2066.3|32
1627014470000|2021-07-23 04:27:50|2074.97|2066.27|2073.54|2064.84|2075.22|2066.52|2073.42|2064.72|33
1627014480000|2021-07-23 04:28:00|2073.55|2064.85|2073.29|2064.59|2073.62|2064.92|2073.29|2064.59|36
1627014490000|2021-07-23 04:28:10|2073.54|2064.84|2073.07|2064.37|2073.54|2064.84|2072.98|2064.28|34
1627014500000|2021-07-23 04:28:20|2073.08|2064.38|2073.88|2065.18|2073.98|2065.28|2073.08|2064.38|33
1627014510000|2021-07-23 04:28:30|2073.83|2065.13|2073.16|2064.46|2074.02|2065.32|2073.16|2064.46|34
1627014520000|2021-07-23 04:28:40|2073.18|2064.48|2072.49|2063.79|2073.26|2064.56|2072.49|2063.79|33
1627014530000|2021-07-23 04:28:50|2072.55|2063.85|2072.16|2063.46|2072.55|2063.85|2072.07|2063.37|24
1627014540000|2021-07-23 04:29:00|2072.2|2063.5|2072.35|2063.65|2072.35|2063.65|2072.1|2063.4|21
1627014550000|2021-07-23 04:29:10|2072.34|2063.64|2072.97|2064.27|2073.03|2064.33|2072.33|2063.63|26
1627014560000|2021-07-23 04:29:20|2072.92|2064.22|2073.34|2064.64|2073.43|2064.73|2072.53|2063.83|29
1627014570000|2021-07-23 04:29:30|2073.14|2064.44|2073.33|2064.63|2073.37|2064.67|2073.14|2064.44|26
1627014580000|2021-07-23 04:29:40|2073.35|2064.65|2072.61|2063.91|2073.38|2064.68|2072.61|2063.91|25
1627014590000|2021-07-23 04:29:50|2072.82|2064.12|2073.32|2064.62|2073.34|2064.64|2072.61|2063.91|19
1627014600000|2021-07-23 04:30:00|2073.31|2064.61|2074.08|2065.38|2074.1|2065.4|2073.28|2064.58|28
1627014610000|2021-07-23 04:30:10|2074.1|2065.4|2074.19|2065.49|2074.33|2065.63|2073.99|2065.29|29
1627014620000|2021-07-23 04:30:20|2074.2|2065.5|2074.42|2065.72|2074.54|2065.84|2074.2|2065.5|29
1627014630000|2021-07-23 04:30:30|2074.41|2065.71|2074.49|2065.79|2074.49|2065.79|2074.35|2065.65|22
1627014640000|2021-07-23 04:30:40|2074.44|2065.74|2075.1|2066.4|2075.17|2066.47|2074.44|2065.74|27
1627014650000|2021-07-23 04:30:50|2075.04|2066.34|2075.46|2066.76|2075.55|2066.85|2075.03|2066.33|32
1627014660000|2021-07-23 04:31:00|2075.43|2066.73|2075.4|2066.7|2075.61|2066.91|2075.3|2066.6|36
1627014670000|2021-07-23 04:31:10|2075.42|2066.72|2075.38|2066.68|2075.55|2066.85|2075.38|2066.68|24
1627014680000|2021-07-23 04:31:20|2075.46|2066.76|2076.08|2067.38|2076.08|2067.38|2075.25|2066.55|36
1627014690000|2021-07-23 04:31:30|2076.12|2067.42|2076.74|2068.04|2076.93|2068.23|2075.89|2067.19|28
1627014700000|2021-07-23 04:31:40|2076.68|2067.98|2076.86|2068.16|2076.92|2068.22|2076.31|2067.61|26
1627014710000|2021-07-23 04:31:50|2076.92|2068.22|2076.51|2067.81|2077.17|2068.47|2075.94|2067.24|26
1627014720000|2021-07-23 04:32:00|2076.83|2068.13|2076.5|2067.8|2076.95|2068.25|2076.44|2067.74|24
1627014730000|2021-07-23 04:32:10|2076.45|2067.75|2076.28|2067.58|2076.52|2067.82|2076.13|2067.43|24
1627014740000|2021-07-23 04:32:20|2076.31|2067.61|2076.6|2067.9|2076.71|2068.01|2076.13|2067.43|20
1627014750000|2021-07-23 04:32:30|2076.57|2067.87|2076.34|2067.64|2076.57|2067.87|2076.34|2067.64|13
1627014760000|2021-07-23 04:32:40|2076.47|2067.77|2077.08|2068.38|2077.27|2068.57|2076.27|2067.57|32
1627014770000|2021-07-23 04:32:50|2077.14|2068.44|2077.33|2068.63|2077.33|2068.63|2076.55|2067.85|32
1627014780000|2021-07-23 04:33:00|2077.49|2068.79|2078.69|2069.99|2078.91|2070.21|2077.49|2068.79|36
1627014790000|2021-07-23 04:33:10|2078.65|2069.95|2079.05|2070.35|2079.07|2070.37|2077.59|2068.89|36
1627014800000|2021-07-23 04:33:20|2079.04|2070.34|2078.7|2070|2079.04|2070.34|2078.62|2069.92|33
1627014810000|2021-07-23 04:33:30|2078.66|2069.96|2079.04|2070.34|2079.57|2070.87|2078.66|2069.96|29
1627014820000|2021-07-23 04:33:40|2079.01|2070.31|2078.89|2070.19|2079.07|2070.37|2078.78|2070.08|27
1627014830000|2021-07-23 04:33:50|2078.85|2070.15|2079.59|2070.89|2079.88|2071.18|2078.85|2070.15|28
1627014840000|2021-07-23 04:34:00|2079.62|2070.92|2079.48|2070.78|2079.97|2071.27|2079.39|2070.69|29
1627014850000|2021-07-23 04:34:10|2079.52|2070.82|2079.72|2071.02|2079.81|2071.11|2079.12|2070.42|30
1627014860000|2021-07-23 04:34:20|2079.67|2070.97|2079.98|2071.28|2080.2|2071.5|2079.61|2070.91|30
1627014870000|2021-07-23 04:34:30|2079.97|2071.27|2079.09|2070.39|2080.03|2071.33|2078.86|2070.16|23
1627014880000|2021-07-23 04:34:40|2079.11|2070.41|2081.23|2072.53|2081.29|2072.59|2078.87|2070.17|32
1627014890000|2021-07-23 04:34:50|2081.2|2072.5|2083.33|2074.63|2083.43|2074.73|2081.01|2072.31|28
1627014900000|2021-07-23 04:35:00|2083.47|2074.77|2083.3|2074.6|2083.47|2074.77|2082.61|2073.91|33
1627014910000|2021-07-23 04:35:10|2083.26|2074.56|2086.78|2078.08|2088.29|2079.59|2083.09|2074.39|40
1627014920000|2021-07-23 04:35:20|2086.87|2078.17|2084.83|2076.13|2086.87|2078.17|2084.81|2076.11|37
1627014930000|2021-07-23 04:35:30|2084.9|2076.2|2085.19|2076.49|2085.47|2076.77|2083.58|2074.88|39
1627014940000|2021-07-23 04:35:40|2084.91|2076.21|2086.3|2077.6|2086.3|2077.6|2084.48|2075.78|36
1627014950000|2021-07-23 04:35:50|2085.88|2077.18|2084.41|2075.71|2086.05|2077.35|2083.78|2075.08|35
1627014960000|2021-07-23 04:36:00|2084.65|2075.95|2082.07|2073.37|2084.65|2075.95|2082.07|2073.37|36
1627014970000|2021-07-23 04:36:10|2081.29|2072.59|2080.6|2071.9|2081.72|2073.02|2080.5|2071.8|39
1627014980000|2021-07-23 04:36:20|2080.59|2071.89|2080.32|2071.62|2080.87|2072.17|2080.31|2071.61|39
1627014990000|2021-07-23 04:36:30|2080.34|2071.64|2080.58|2071.88|2080.9|2072.2|2080.32|2071.62|35
1627015000000|2021-07-23 04:36:40|2080.55|2071.85|2080.13|2071.43|2080.55|2071.85|2079.18|2070.48|38
1627015010000|2021-07-23 04:36:50|2080.18|2071.48|2078.85|2070.15|2080.18|2071.48|2078.69|2069.99|40
1627015020000|2021-07-23 04:37:00|2078.87|2070.17|2079.21|2070.51|2079.4|2070.7|2078|2069.3|40
1627015030000|2021-07-23 04:37:10|2078.98|2070.28|2078.79|2070.09|2079.69|2070.99|2078.5|2069.8|40
1627015040000|2021-07-23 04:37:20|2078.97|2070.27|2080.07|2071.37|2080.12|2071.42|2078.97|2070.27|37
1627015050000|2021-07-23 04:37:30|2079.45|2070.75|2079.71|2071.01|2079.72|2071.02|2078.36|2069.66|34
1627015060000|2021-07-23 04:37:40|2079.7|2071|2078.98|2070.28|2079.7|2071|2078.49|2069.79|38
1627015070000|2021-07-23 04:37:50|2078.61|2069.91|2079.46|2070.76|2079.59|2070.89|2078.43|2069.73|37
1627015080000|2021-07-23 04:38:00|2079.43|2070.73|2078.64|2069.94|2079.75|2071.05|2078.54|2069.84|33
1627015090000|2021-07-23 04:38:10|2078.66|2069.96|2078.81|2070.11|2079.11|2070.41|2078.54|2069.84|39
1627015100000|2021-07-23 04:38:20|2078.67|2069.97|2078.19|2069.49|2079.03|2070.33|2078.19|2069.49|26
1627015110000|2021-07-23 04:38:30|2078.22|2069.52|2079.23|2070.53|2079.23|2070.53|2078.13|2069.43|28
1627015120000|2021-07-23 04:38:40|2079.25|2070.55|2078.53|2069.83|2079.25|2070.55|2078.2|2069.5|31
1627015130000|2021-07-23 04:38:50|2078.56|2069.86|2079.69|2070.99|2079.69|2070.99|2078.49|2069.79|34
1627015140000|2021-07-23 04:39:00|2079.58|2070.88|2079.34|2070.64|2079.58|2070.88|2078.37|2069.67|33
1627015150000|2021-07-23 04:39:10|2079.35|2070.65|2080.03|2071.33|2080.03|2071.33|2079.16|2070.46|29
1627015160000|2021-07-23 04:39:20|2080.42|2071.72|2080.22|2071.52|2080.42|2071.72|2080.07|2071.37|15
1627015170000|2021-07-23 04:39:30|2080.21|2071.51|2080.54|2071.84|2080.64|2071.94|2080.21|2071.51|21
1627015180000|2021-07-23 04:39:40|2080.52|2071.82|2080.07|2071.37|2080.52|2071.82|2079.79|2071.09|32
1627015190000|2021-07-23 04:39:50|2079.89|2071.19|2079.83|2071.13|2080.11|2071.41|2079.83|2071.13|26
1627015200000|2021-07-23 04:40:00|2079.85|2071.15|2078.59|2069.89|2080.02|2071.32|2078.55|2069.85|31
1627015210000|2021-07-23 04:40:10|2078.54|2069.84|2076.58|2067.88|2079|2070.3|2076.38|2067.68|36
1627015220000|2021-07-23 04:40:20|2076.45|2067.75|2076.63|2067.93|2077.35|2068.65|2076.18|2067.48|37
1627015230000|2021-07-23 04:40:30|2076.58|2067.88|2076.41|2067.71|2077.05|2068.35|2076.16|2067.46|36
1627015240000|2021-07-23 04:40:40|2076.61|2067.91|2076.04|2067.34|2076.61|2067.91|2075.79|2067.09|33
1627015250000|2021-07-23 04:40:50|2076.02|2067.32|2076.32|2067.62|2076.6|2067.9|2075.93|2067.23|26
1627015260000|2021-07-23 04:41:00|2076.26|2067.56|2076.28|2067.58|2076.47|2067.77|2076.23|2067.53|36
1627015270000|2021-07-23 04:41:10|2076.23|2067.53|2076.21|2067.51|2076.58|2067.88|2076.21|2067.51|16
1627015280000|2021-07-23 04:41:20|2076.02|2067.32|2075.08|2066.38|2076.02|2067.32|2075.04|2066.34|16
1627015290000|2021-07-23 04:41:30|2075.11|2066.41|2075.26|2066.56|2075.87|2067.17|2075.09|2066.39|31
1627015300000|2021-07-23 04:41:40|2075.27|2066.57|2076|2067.3|2076.02|2067.32|2075.27|2066.57|18
1627015310000|2021-07-23 04:41:50|2075.64|2066.94|2076.21|2067.51|2076.21|2067.51|2075.49|2066.79|29
1627015320000|2021-07-23 04:42:00|2075.98|2067.28|2075.96|2067.26|2076.06|2067.36|2075.96|2067.26|11
1627015330000|2021-07-23 04:42:10|2075.94|2067.24|2076.02|2067.32|2076.04|2067.34|2075.81|2067.11|13
1627015340000|2021-07-23 04:42:20|2075.94|2067.24|2076.22|2067.52|2076.91|2068.21|2075.94|2067.24|33
1627015350000|2021-07-23 04:42:30|2076.18|2067.48|2075.96|2067.26|2076.24|2067.54|2075.66|2066.96|29
1627015360000|2021-07-23 04:42:40|2075.87|2067.17|2075.86|2067.16|2076.21|2067.51|2075.86|2067.16|16
1627015370000|2021-07-23 04:42:50|2076.02|2067.32|2076.13|2067.43|2076.22|2067.52|2075.85|2067.15|27
1627015380000|2021-07-23 04:43:00|2076.02|2067.32|2076.61|2067.91|2076.61|2067.91|2075.78|2067.08|16
1627015390000|2021-07-23 04:43:10|2076.7|2068|2077.05|2068.35|2077.05|2068.35|2076.7|2068|7
1627015400000|2021-07-23 04:43:20|2077.12|2068.42|2077.28|2068.58|2078|2069.3|2077.09|2068.39|32
1627015410000|2021-07-23 04:43:30|2077.27|2068.57|2077.53|2068.83|2077.53|2068.83|2077.12|2068.42|23
1627015420000|2021-07-23 04:43:40|2077.54|2068.84|2078.31|2069.61|2078.31|2069.61|2077.54|2068.84|29
1627015430000|2021-07-23 04:43:50|2078.37|2069.67|2077.71|2069.01|2078.37|2069.67|2077.64|2068.94|29
1627015440000|2021-07-23 04:44:00|2077.7|2069|2076.91|2068.21|2077.7|2069|2076.86|2068.16|12
1627015450000|2021-07-23 04:44:10|2076.86|2068.16|2077.18|2068.48|2077.28|2068.58|2076.85|2068.15|27
1627015460000|2021-07-23 04:44:20|2077.17|2068.47|2078.72|2070.02|2078.72|2070.02|2077.16|2068.46|27
1627015470000|2021-07-23 04:44:30|2078.77|2070.07|2077.93|2069.23|2078.77|2070.07|2077.48|2068.78|31
1627015480000|2021-07-23 04:44:40|2077.92|2069.22|2078.15|2069.45|2078.35|2069.65|2077.83|2069.13|29
1627015490000|2021-07-23 04:44:50|2078.19|2069.49|2078.63|2069.93|2079.12|2070.42|2078.08|2069.38|35
1627015500000|2021-07-23 04:45:00|2078.43|2069.73|2077.82|2069.12|2078.81|2070.11|2077.82|2069.12|24
1627015510000|2021-07-23 04:45:10|2077.55|2068.85|2076.6|2067.9|2077.6|2068.9|2076.6|2067.9|19
1627015520000|2021-07-23 04:45:20|2076.16|2067.46|2076.2|2067.5|2076.22|2067.52|2076.16|2067.46|3
1627015530000|2021-07-23 04:45:30|2076.22|2067.52|2076.29|2067.59|2076.68|2067.98|2076.2|2067.5|13
1627015540000|2021-07-23 04:45:40|2076.27|2067.57|2075.49|2066.79|2076.27|2067.57|2075.49|2066.79|9
1627015550000|2021-07-23 04:45:50|2075.65|2066.95|2075.61|2066.91|2075.68|2066.98|2075.57|2066.87|11
1627015560000|2021-07-23 04:46:00|2075.65|2066.95|2075.05|2066.35|2075.65|2066.95|2075.03|2066.33|12
1627015570000|2021-07-23 04:46:10|2075.02|2066.32|2075.06|2066.36|2075.09|2066.39|2075|2066.3|13
1627015580000|2021-07-23 04:46:20|2075.04|2066.34|2074.97|2066.27|2075.17|2066.47|2074.93|2066.23|13
1627015590000|2021-07-23 04:46:30|2074.95|2066.25|2074.02|2065.32|2074.95|2066.25|2074.02|2065.32|11
1627015600000|2021-07-23 04:46:40|2074.07|2065.37|2073.92|2065.22|2074.31|2065.61|2073.89|2065.19|13
1627015610000|2021-07-23 04:46:50|2073.68|2064.98|2074.42|2065.72|2074.42|2065.72|2073.54|2064.84|17
1627015620000|2021-07-23 04:47:00|2074.12|2065.42|2073.33|2064.63|2074.34|2065.64|2073.33|2064.63|23
1627015630000|2021-07-23 04:47:10|2073.49|2064.79|2073.4|2064.7|2074.16|2065.46|2073.4|2064.7|24
1627015640000|2021-07-23 04:47:20|2073.36|2064.66|2073.46|2064.76|2073.85|2065.15|2073.36|2064.66|27
1627015650000|2021-07-23 04:47:30|2073.49|2064.79|2074.09|2065.39|2074.09|2065.39|2073.25|2064.55|22
1627015660000|2021-07-23 04:47:40|2073.96|2065.26|2073.91|2065.21|2073.96|2065.26|2073.8|2065.1|12
1627015670000|2021-07-23 04:47:50|2073.85|2065.15|2073.12|2064.42|2073.85|2065.15|2072.57|2063.87|18
1627015680000|2021-07-23 04:48:00|2073.45|2064.75|2073.45|2064.75|2073.89|2065.19|2073.33|2064.63|17
1627015690000|2021-07-23 04:48:10|2073.48|2064.78|2074.35|2065.65|2074.35|2065.65|2073.48|2064.78|27
1627015700000|2021-07-23 04:48:20|2074.4|2065.7|2074.41|2065.71|2074.96|2066.26|2074.37|2065.67|25
1627015710000|2021-07-23 04:48:30|2074.38|2065.68|2074.69|2065.99|2074.69|2065.99|2074.38|2065.68|17
1627015720000|2021-07-23 04:48:40|2074.62|2065.92|2074.79|2066.09|2074.8|2066.1|2074.62|2065.92|13
1627015730000|2021-07-23 04:48:50|2074.72|2066.02|2075.19|2066.49|2075.19|2066.49|2074.7|2066|16
1627015740000|2021-07-23 04:49:00|2075.34|2066.64|2075.19|2066.49|2075.35|2066.65|2075.18|2066.48|8
1627015750000|2021-07-23 04:49:10|2075.51|2066.81|2075.17|2066.47|2075.59|2066.89|2075.17|2066.47|8
1627015760000|2021-07-23 04:49:20|2075.24|2066.54|2076.09|2067.39|2076.11|2067.41|2075.24|2066.54|14
1627015770000|2021-07-23 04:49:30|2076.21|2067.51|2075.53|2066.83|2076.45|2067.75|2075.35|2066.65|28
1627015780000|2021-07-23 04:49:40|2075.65|2066.95|2075.46|2066.76|2075.66|2066.96|2075.42|2066.72|7
1627015790000|2021-07-23 04:49:50|2075.31|2066.61|2075.75|2067.05|2075.75|2067.05|2075.19|2066.49|12
1627015800000|2021-07-23 04:50:00|2075.96|2067.26|2076.01|2067.31|2076.01|2067.31|2075.96|2067.26|2
1627015810000|2021-07-23 04:50:10|2076.05|2067.35|2076.17|2067.47|2076.17|2067.47|2076.05|2067.35|2
1627015820000|2021-07-23 04:50:20|2076.21|2067.51|2076.23|2067.53|2076.46|2067.76|2076.1|2067.4|7
1627015830000|2021-07-23 04:50:30|2076.38|2067.68|2076.62|2067.92|2076.62|2067.92|2076.35|2067.65|10
1627015840000|2021-07-23 04:50:40|2076.57|2067.87|2076.27|2067.57|2076.88|2068.18|2075.81|2067.11|17
1627015850000|2021-07-23 04:50:50|2076|2067.3|2076.08|2067.38|2076.5|2067.8|2075.83|2067.13|20
1627015860000|2021-07-23 04:51:00|2076.1|2067.4|2076.07|2067.37|2076.23|2067.53|2075.9|2067.2|22
1627015870000|2021-07-23 04:51:10|2075.98|2067.28|2075.88|2067.18|2076.48|2067.78|2075.88|2067.18|16
1627015880000|2021-07-23 04:51:20|2075.87|2067.17|2076.05|2067.35|2076.27|2067.57|2075.87|2067.17|22
1627015890000|2021-07-23 04:51:30|2076.09|2067.39|2075.09|2066.39|2076.15|2067.45|2074.59|2065.89|32
1627015900000|2021-07-23 04:51:40|2074.95|2066.25|2074.95|2066.25|2075.09|2066.39|2074.83|2066.13|12
1627015910000|2021-07-23 04:51:50|2075.1|2066.4|2075.8|2067.1|2075.97|2067.27|2075.1|2066.4|14
1627015920000|2021-07-23 04:52:00|2075.33|2066.63|2075.06|2066.36|2075.97|2067.27|2075.06|2066.36|29
1627015930000|2021-07-23 04:52:10|2075.07|2066.37|2074.91|2066.21|2075.33|2066.63|2074.65|2065.95|26
1627015940000|2021-07-23 04:52:20|2074.89|2066.19|2074.68|2065.98|2074.91|2066.21|2074.66|2065.96|11
1627015950000|2021-07-23 04:52:30|2074.69|2065.99|2074.69|2065.99|2074.69|2065.99|2074.69|2065.99|1
1627015960000|2021-07-23 04:52:40|2074.7|2066|2075.69|2066.99|2075.69|2066.99|2074.66|2065.96|7
1627015970000|2021-07-23 04:52:50|2075.7|2067|2075.41|2066.71|2075.98|2067.28|2075.35|2066.65|11
1627015980000|2021-07-23 04:53:00|2075.45|2066.75|2075.42|2066.72|2075.45|2066.75|2075.41|2066.71|5
1627015990000|2021-07-23 04:53:10|2075.41|2066.71|2076.81|2068.11|2076.81|2068.11|2075.29|2066.59|21
1627016000000|2021-07-23 04:53:20|2076.42|2067.72|2077.92|2069.22|2077.95|2069.25|2076.42|2067.72|29
1627016010000|2021-07-23 04:53:30|2077.79|2069.09|2077.77|2069.07|2078.47|2069.77|2077.62|2068.92|24
1627016020000|2021-07-23 04:53:40|2077.93|2069.23|2077.61|2068.91|2078.17|2069.47|2077.04|2068.34|28
1627016030000|2021-07-23 04:53:50|2077.63|2068.93|2078.04|2069.34|2078.32|2069.62|2077.59|2068.89|31
1627016040000|2021-07-23 04:54:00|2078.08|2069.38|2079.05|2070.35|2079.05|2070.35|2078.08|2069.38|30
1627016050000|2021-07-23 04:54:10|2078.99|2070.29|2080.19|2071.49|2080.22|2071.52|2078.99|2070.29|29
1627016060000|2021-07-23 04:54:20|2080.21|2071.51|2079.68|2070.98|2080.32|2071.62|2079.68|2070.98|32
1627016070000|2021-07-23 04:54:30|2079.78|2071.08|2079.93|2071.23|2080.17|2071.47|2079.38|2070.68|35
1627016080000|2021-07-23 04:54:40|2079.9|2071.2|2080.76|2072.06|2080.96|2072.26|2079.9|2071.2|33
1627016090000|2021-07-23 04:54:50|2080.74|2072.04|2080.19|2071.49|2080.74|2072.04|2080.03|2071.33|31
1627016100000|2021-07-23 04:55:00|2080.2|2071.5|2081.04|2072.34|2081.6|2072.9|2080.2|2071.5|29
1627016110000|2021-07-23 04:55:10|2081|2072.3|2080.65|2071.95|2081.05|2072.35|2080.5|2071.8|25
1627016120000|2021-07-23 04:55:20|2080.71|2072.01|2080.53|2071.83|2080.71|2072.01|2080.34|2071.64|30
1627016130000|2021-07-23 04:55:30|2080.5|2071.8|2080.02|2071.32|2080.5|2071.8|2079.98|2071.28|32
1627016140000|2021-07-23 04:55:40|2080|2071.3|2079.01|2070.31|2080|2071.3|2078.85|2070.15|33
1627016150000|2021-07-23 04:55:50|2078.74|2070.04|2078.53|2069.83|2078.89|2070.19|2078.32|2069.62|33
1627016160000|2021-07-23 04:56:00|2078.46|2069.76|2078.19|2069.49|2078.53|2069.83|2077.95|2069.25|32
1627016170000|2021-07-23 04:56:10|2078.08|2069.38|2077.69|2068.99|2078.39|2069.69|2077.63|2068.93|25
1627016180000|2021-07-23 04:56:20|2077.75|2069.05|2078.63|2069.93|2078.69|2069.99|2077.69|2068.99|31
1627016190000|2021-07-23 04:56:30|2078.53|2069.83|2078.57|2069.87|2078.61|2069.91|2078.39|2069.69|20
1627016200000|2021-07-23 04:56:40|2078.56|2069.86|2079.33|2070.63|2079.34|2070.64|2078.53|2069.83|13
1627016210000|2021-07-23 04:56:50|2079.25|2070.55|2078.83|2070.13|2079.25|2070.55|2078.82|2070.12|24
1627016220000|2021-07-23 04:57:00|2078.79|2070.09|2079.22|2070.52|2079.31|2070.61|2078.7|2070|21
1627016230000|2021-07-23 04:57:10|2079.21|2070.51|2079.26|2070.56|2079.36|2070.66|2078.9|2070.2|24
1627016240000|2021-07-23 04:57:20|2079.29|2070.59|2079.6|2070.9|2079.79|2071.09|2079.03|2070.33|28
1627016250000|2021-07-23 04:57:30|2079.93|2071.23|2080.93|2072.23|2080.95|2072.25|2079.9|2071.2|31
1627016260000|2021-07-23 04:57:40|2080.88|2072.18|2082.6|2073.9|2082.6|2073.9|2080.85|2072.15|27
1627016270000|2021-07-23 04:57:50|2082.62|2073.92|2081.23|2072.53|2082.62|2073.92|2080.74|2072.04|33
1627016280000|2021-07-23 04:58:00|2080.72|2072.02|2082.03|2073.33|2082.12|2073.42|2080.72|2072.02|32
1627016290000|2021-07-23 04:58:10|2081.89|2073.19|2082.18|2073.48|2082.31|2073.61|2081.8|2073.1|30
1627016300000|2021-07-23 04:58:20|2082.17|2073.47|2081.31|2072.61|2082.26|2073.56|2081.14|2072.44|34
1627016310000|2021-07-23 04:58:30|2081.29|2072.59|2080.46|2071.76|2081.29|2072.59|2080.21|2071.51|26
1627016320000|2021-07-23 04:58:40|2080.4|2071.7|2079.99|2071.29|2080.42|2071.72|2079.81|2071.11|29
1627016330000|2021-07-23 04:58:50|2080|2071.3|2080.84|2072.14|2080.84|2072.14|2079.93|2071.23|30
1627016340000|2021-07-23 04:59:00|2080.82|2072.12|2080.1|2071.4|2080.82|2072.12|2080.02|2071.32|25
1627016350000|2021-07-23 04:59:10|2080.11|2071.41|2079.85|2071.15|2080.17|2071.47|2079.35|2070.65|31
1627016360000|2021-07-23 04:59:20|2079.83|2071.13|2079.68|2070.98|2079.92|2071.22|2079.35|2070.65|20
1627016370000|2021-07-23 04:59:30|2079.72|2071.02|2080.04|2071.34|2080.26|2071.56|2079.66|2070.96|20
1627016380000|2021-07-23 04:59:40|2079.9|2071.2|2080.25|2071.55|2080.27|2071.57|2079.88|2071.18|27
1627016390000|2021-07-23 04:59:50|2080.21|2071.51|2080.24|2071.54|2080.24|2071.54|2080.13|2071.43|14
1627016400000|2021-07-23 05:00:00|2080.19|2071.49|2081.47|2072.77|2081.47|2072.77|2080.19|2071.49|24
1627016410000|2021-07-23 05:00:10|2081.56|2072.86|2081.41|2072.71|2082.05|2073.35|2081.41|2072.71|28
1627016420000|2021-07-23 05:00:20|2081.32|2072.62|2082.28|2073.58|2082.35|2073.65|2081.03|2072.33|33
1627016430000|2021-07-23 05:00:30|2082.29|2073.59|2082.07|2073.37|2082.31|2073.61|2082.07|2073.37|29
1627016440000|2021-07-23 05:00:40|2081.84|2073.14|2080.21|2071.51|2081.86|2073.16|2079.97|2071.27|36
1627016450000|2021-07-23 05:00:50|2080.15|2071.45|2080.25|2071.55|2080.34|2071.64|2079.92|2071.22|32
1627016460000|2021-07-23 05:01:00|2080.27|2071.57|2080.03|2071.33|2080.35|2071.65|2079.81|2071.11|34
1627016470000|2021-07-23 05:01:10|2080.01|2071.31|2079.86|2071.16|2080.01|2071.31|2079.81|2071.11|32
1627016480000|2021-07-23 05:01:20|2079.87|2071.17|2079.41|2070.71|2079.89|2071.19|2078.77|2070.07|35
1627016490000|2021-07-23 05:01:30|2079.34|2070.64|2079.11|2070.41|2079.42|2070.72|2079|2070.3|21
1627016500000|2021-07-23 05:01:40|2079.15|2070.45|2079.27|2070.57|2079.32|2070.62|2079.12|2070.42|30
1627016510000|2021-07-23 05:01:50|2079.29|2070.59|2080.84|2072.14|2080.89|2072.19|2079.29|2070.59|32
1627016520000|2021-07-23 05:02:00|2080.91|2072.21|2081.8|2073.1|2081.86|2073.16|2080.65|2071.95|32
1627016530000|2021-07-23 05:02:10|2081.87|2073.17|2081.89|2073.19|2081.96|2073.26|2081.64|2072.94|18
1627016540000|2021-07-23 05:02:20|2081.91|2073.21|2083.2|2074.5|2084.05|2075.35|2081.56|2072.86|31
1627016550000|2021-07-23 05:02:30|2083.22|2074.52|2083.72|2075.02|2084.05|2075.35|2082.77|2074.07|31
1627016560000|2021-07-23 05:02:40|2083.78|2075.08|2084.79|2076.09|2085.46|2076.76|2083.78|2075.08|38
1627016570000|2021-07-23 05:02:50|2084.75|2076.05|2084.26|2075.56|2084.75|2076.05|2084.16|2075.46|33
1627016580000|2021-07-23 05:03:00|2084.18|2075.48|2084.44|2075.74|2084.49|2075.79|2083.41|2074.71|33
1627016590000|2021-07-23 05:03:10|2084.47|2075.77|2083.34|2074.64|2084.47|2075.77|2083.32|2074.62|31
1627016600000|2021-07-23 05:03:20|2083.59|2074.89|2083.01|2074.31|2083.66|2074.96|2082.65|2073.95|36
1627016610000|2021-07-23 05:03:30|2083.03|2074.33|2082.93|2074.23|2083.13|2074.43|2082.76|2074.06|24
1627016620000|2021-07-23 05:03:40|2082.81|2074.11|2082.81|2074.11|2083.09|2074.39|2082.73|2074.03|33
1627016630000|2021-07-23 05:03:50|2082.8|2074.1|2082.96|2074.26|2082.99|2074.29|2082.8|2074.1|17
1627016640000|2021-07-23 05:04:00|2082.94|2074.24|2083.46|2074.76|2083.52|2074.82|2082.79|2074.09|22
1627016650000|2021-07-23 05:04:10|2083.5|2074.8|2084.17|2075.47|2084.27|2075.57|2083.34|2074.64|27
1627016660000|2021-07-23 05:04:20|2083.97|2075.27|2084.31|2075.61|2084.63|2075.93|2083.97|2075.27|16
1627016670000|2021-07-23 05:04:30|2084.42|2075.72|2084.3|2075.6|2084.59|2075.89|2084.3|2075.6|8
1627016680000|2021-07-23 05:04:40|2084.68|2075.98|2084.23|2075.53|2085.06|2076.36|2084.23|2075.53|12
1627016690000|2021-07-23 05:04:50|2084.4|2075.7|2085.01|2076.31|2085.03|2076.33|2083.76|2075.06|26
1627016700000|2021-07-23 05:05:00|2085.32|2076.62|2086.11|2077.41|2086.13|2077.43|2085.32|2076.62|31
1627016710000|2021-07-23 05:05:10|2086.07|2077.37|2085.59|2076.89|2086.08|2077.38|2085.54|2076.84|18
1627016720000|2021-07-23 05:05:20|2085.63|2076.93|2085.14|2076.44|2085.63|2076.93|2085.04|2076.34|9
1627016730000|2021-07-23 05:05:30|2085.16|2076.46|2086.05|2077.35|2086.23|2077.53|2085.04|2076.34|29
1627016740000|2021-07-23 05:05:40|2086.1|2077.4|2086.17|2077.47|2086.17|2077.47|2085.92|2077.22|18
1627016750000|2021-07-23 05:05:50|2086.1|2077.4|2086.18|2077.48|2086.21|2077.51|2086|2077.3|10
1627016760000|2021-07-23 05:06:00|2086.04|2077.34|2085.39|2076.69|2086.14|2077.44|2085.3|2076.6|22
1627016770000|2021-07-23 05:06:10|2085.15|2076.45|2085.03|2076.33|2085.82|2077.12|2085.03|2076.33|29
1627016780000|2021-07-23 05:06:20|2085.13|2076.43|2085.46|2076.76|2085.73|2077.03|2084.84|2076.14|35
1627016790000|2021-07-23 05:06:30|2085.44|2076.74|2085.87|2077.17|2086.31|2077.61|2085.35|2076.65|31
1627016800000|2021-07-23 05:06:40|2085.85|2077.15|2086.26|2077.56|2086.35|2077.65|2085.85|2077.15|36
1627016810000|2021-07-23 05:06:50|2086.24|2077.54|2086.15|2077.45|2086.45|2077.75|2085.97|2077.27|24
1627016820000|2021-07-23 05:07:00|2086.19|2077.49|2086.29|2077.59|2086.49|2077.79|2086|2077.3|32
1627016830000|2021-07-23 05:07:10|2086.26|2077.56|2085.42|2076.72|2086.32|2077.62|2085.22|2076.52|32
1627016840000|2021-07-23 05:07:20|2085.43|2076.73|2085.24|2076.54|2085.78|2077.08|2085.24|2076.54|25
1627016850000|2021-07-23 05:07:30|2085.28|2076.58|2085.09|2076.39|2085.79|2077.09|2084.99|2076.29|18
1627016860000|2021-07-23 05:07:40|2085.1|2076.4|2084.96|2076.26|2085.1|2076.4|2084.81|2076.11|28
1627016870000|2021-07-23 05:07:50|2084.95|2076.25|2084.53|2075.83|2085|2076.3|2084.14|2075.44|27
1627016880000|2021-07-23 05:08:00|2084.54|2075.84|2085.12|2076.42|2085.34|2076.64|2084.5|2075.8|28
1627016890000|2021-07-23 05:08:10|2085.26|2076.56|2085.98|2077.28|2085.99|2077.29|2084.78|2076.08|24
1627016900000|2021-07-23 05:08:20|2085.94|2077.24|2085.86|2077.16|2086.07|2077.37|2085.86|2077.16|19
1627016910000|2021-07-23 05:08:30|2086.01|2077.31|2085.73|2077.03|2086.01|2077.31|2085.59|2076.89|34
1627016920000|2021-07-23 05:08:40|2085.75|2077.05|2085.26|2076.56|2085.97|2077.27|2085.14|2076.44|37
1627016930000|2021-07-23 05:08:50|2085.49|2076.79|2084.71|2076.01|2085.49|2076.79|2084.52|2075.82|33
1627016940000|2021-07-23 05:09:00|2084.67|2075.97|2085.61|2076.91|2085.65|2076.95|2084.64|2075.94|23
1627016950000|2021-07-23 05:09:10|2085.55|2076.85|2085.75|2077.05|2085.77|2077.07|2085.54|2076.84|32
1627016960000|2021-07-23 05:09:20|2085.73|2077.03|2086.02|2077.32|2086.03|2077.33|2085.7|2077|16
1627016970000|2021-07-23 05:09:30|2086.01|2077.31|2085.89|2077.19|2086.02|2077.32|2085.71|2077.01|25
1627016980000|2021-07-23 05:09:40|2085.87|2077.17|2085.86|2077.16|2085.97|2077.27|2085.85|2077.15|24
1627016990000|2021-07-23 05:09:50|2085.85|2077.15|2085.84|2077.14|2085.94|2077.24|2085.59|2076.89|30
1627017000000|2021-07-23 05:10:00|2085.94|2077.24|2085.99|2077.29|2086.09|2077.39|2085.32|2076.62|29
1627017010000|2021-07-23 05:10:10|2086|2077.3|2086.28|2077.58|2086.28|2077.58|2085.82|2077.12|23
1627017020000|2021-07-23 05:10:20|2086.23|2077.53|2086.02|2077.32|2086.49|2077.79|2085.4|2076.7|20
1627017030000|2021-07-23 05:10:30|2085.4|2076.7|2085.35|2076.65|2086.02|2077.32|2085.35|2076.65|12
1627017040000|2021-07-23 05:10:40|2085.44|2076.74|2086.1|2077.4|2086.29|2077.59|2085.4|2076.7|15
1627017050000|2021-07-23 05:10:50|2086.41|2077.71|2085.99|2077.29|2086.42|2077.72|2085.74|2077.04|19
1627017060000|2021-07-23 05:11:00|2085.83|2077.13|2086.52|2077.82|2086.72|2078.02|2085.82|2077.12|22
1627017070000|2021-07-23 05:11:10|2086.63|2077.93|2086.61|2077.91|2086.63|2077.93|2086.49|2077.79|16
1627017080000|2021-07-23 05:11:20|2086.53|2077.83|2087.65|2078.95|2088.15|2079.45|2086.53|2077.83|29
1627017090000|2021-07-23 05:11:30|2087.7|2079|2087.94|2079.24|2088.06|2079.36|2087.48|2078.78|32
1627017100000|2021-07-23 05:11:40|2087.54|2078.84|2087.66|2078.96|2087.96|2079.26|2086.88|2078.18|32
1627017110000|2021-07-23 05:11:50|2087.5|2078.8|2088|2079.3|2088.03|2079.33|2087.45|2078.75|35
1627017120000|2021-07-23 05:12:00|2087.99|2079.29|2088.66|2079.96|2088.82|2080.12|2087.89|2079.19|35
1627017130000|2021-07-23 05:12:10|2088.63|2079.93|2088.76|2080.06|2088.78|2080.08|2087.24|2078.54|32
1627017140000|2021-07-23 05:12:20|2088.75|2080.05|2087.74|2079.04|2089.06|2080.36|2087.74|2079.04|31
1627017150000|2021-07-23 05:12:30|2087.67|2078.97|2087.55|2078.85|2087.89|2079.19|2087.27|2078.57|35
1627017160000|2021-07-23 05:12:40|2087.58|2078.88|2087.22|2078.52|2087.58|2078.88|2087.2|2078.5|23
1627017170000|2021-07-23 05:12:50|2087.2|2078.5|2087.27|2078.57|2087.27|2078.57|2087.2|2078.5|7
1627017180000|2021-07-23 05:13:00|2087.24|2078.54|2087.53|2078.83|2087.64|2078.94|2086.95|2078.25|29
1627017190000|2021-07-23 05:13:10|2087.5|2078.8|2087.49|2078.79|2088.36|2079.66|2087.34|2078.64|37
1627017200000|2021-07-23 05:13:20|2087.55|2078.85|2087.71|2079.01|2088.27|2079.57|2087.51|2078.81|33
1627017210000|2021-07-23 05:13:30|2087.62|2078.92|2088.33|2079.63|2088.47|2079.77|2087.5|2078.8|31
1627017220000|2021-07-23 05:13:40|2088.43|2079.73|2088.7|2080|2088.7|2080|2088.27|2079.57|27
1627017230000|2021-07-23 05:13:50|2088.66|2079.96|2089.73|2081.03|2091.77|2083.07|2088.66|2079.96|40
1627017240000|2021-07-23 05:14:00|2089.59|2080.89|2091.89|2083.19|2091.89|2083.19|2089.15|2080.45|38
1627017250000|2021-07-23 05:14:10|2091.94|2083.24|2090.46|2081.76|2092.25|2083.55|2090.35|2081.65|37
1627017260000|2021-07-23 05:14:20|2090.62|2081.92|2089.95|2081.25|2091.21|2082.51|2089.79|2081.09|37
1627017270000|2021-07-23 05:14:30|2089.98|2081.28|2089.7|2081|2090.05|2081.35|2089.41|2080.71|38
1627017280000|2021-07-23 05:14:40|2089.67|2080.97|2089.6|2080.9|2089.76|2081.06|2089.39|2080.69|34
1627017290000|2021-07-23 05:14:50|2089.52|2080.82|2089.43|2080.73|2089.66|2080.96|2089.42|2080.72|22
1627017300000|2021-07-23 05:15:00|2089.4|2080.7|2087.4|2078.7|2089.4|2080.7|2087.4|2078.7|30
1627017310000|2021-07-23 05:15:10|2087.36|2078.66|2086.37|2077.67|2087.36|2078.66|2086.37|2077.67|28
1627017320000|2021-07-23 05:15:20|2086.34|2077.64|2085.72|2077.02|2086.37|2077.67|2085.72|2077.02|22
1627017330000|2021-07-23 05:15:30|2086.22|2077.52|2086.15|2077.45|2086.38|2077.68|2085.61|2076.91|32
1627017340000|2021-07-23 05:15:40|2085.89|2077.19|2085.68|2076.98|2086.3|2077.6|2085.68|2076.98|23
1627017350000|2021-07-23 05:15:50|2085.69|2076.99|2085.33|2076.63|2086.13|2077.43|2085.33|2076.63|31
1627017360000|2021-07-23 05:16:00|2085.5|2076.8|2084.88|2076.18|2085.88|2077.18|2084.84|2076.14|32
1627017370000|2021-07-23 05:16:10|2084.86|2076.16|2083.93|2075.23|2084.86|2076.16|2083.93|2075.23|33
1627017380000|2021-07-23 05:16:20|2083.78|2075.08|2083.65|2074.95|2084.87|2076.17|2083.65|2074.95|38
1627017390000|2021-07-23 05:16:30|2083.86|2075.16|2084.03|2075.33|2084.05|2075.35|2082.91|2074.21|33
1627017400000|2021-07-23 05:16:40|2084.18|2075.48|2084.32|2075.62|2084.55|2075.85|2083.83|2075.13|33
1627017410000|2021-07-23 05:16:50|2084.31|2075.61|2084.06|2075.36|2084.51|2075.81|2083.95|2075.25|27
1627017420000|2021-07-23 05:17:00|2084.09|2075.39|2084.08|2075.38|2084.11|2075.41|2083.84|2075.14|27
1627017430000|2021-07-23 05:17:10|2084.11|2075.41|2084.13|2075.43|2084.13|2075.43|2083.98|2075.28|16
1627017440000|2021-07-23 05:17:20|2084.12|2075.42|2084.14|2075.44|2084.41|2075.71|2084.09|2075.39|23
1627017450000|2021-07-23 05:17:30|2084.15|2075.45|2083.7|2075|2084.15|2075.45|2083.69|2074.99|21
1627017460000|2021-07-23 05:17:40|2083.76|2075.06|2083.55|2074.85|2083.81|2075.11|2083.48|2074.78|28
1627017470000|2021-07-23 05:17:50|2083.59|2074.89|2082.68|2073.98|2083.59|2074.89|2082.66|2073.96|34
1627017480000|2021-07-23 05:18:00|2082.91|2074.21|2083.23|2074.53|2083.77|2075.07|2082.73|2074.03|32
1627017490000|2021-07-23 05:18:10|2083.2|2074.5|2082.94|2074.24|2083.71|2075.01|2082.74|2074.04|24
1627017500000|2021-07-23 05:18:20|2082.85|2074.15|2082.88|2074.18|2083.31|2074.61|2082.42|2073.72|26
1627017510000|2021-07-23 05:18:30|2083.35|2074.65|2084.31|2075.61|2084.31|2075.61|2083.25|2074.55|23
1627017520000|2021-07-23 05:18:40|2083.97|2075.27|2084.14|2075.44|2084.31|2075.61|2083.44|2074.74|19
1627017530000|2021-07-23 05:18:50|2084.13|2075.43|2083.29|2074.59|2084.13|2075.43|2083.21|2074.51|29
1627017540000|2021-07-23 05:19:00|2083.3|2074.6|2083.28|2074.58|2083.3|2074.6|2083.2|2074.5|9
1627017550000|2021-07-23 05:19:10|2083.29|2074.59|2083.33|2074.63|2083.81|2075.11|2082.99|2074.29|26
1627017560000|2021-07-23 05:19:20|2083.38|2074.68|2083.87|2075.17|2083.98|2075.28|2083.38|2074.68|10
1627017570000|2021-07-23 05:19:30|2083.88|2075.18|2084.12|2075.42|2084.13|2075.43|2083.88|2075.18|5
1627017580000|2021-07-23 05:19:40|2084.13|2075.43|2084.33|2075.63|2084.76|2076.06|2084.12|2075.42|22
1627017590000|2021-07-23 05:19:50|2084.28|2075.58|2084.53|2075.83|2084.7|2076|2084.14|2075.44|24
1627017600000|2021-07-23 05:20:00|2085.01|2076.31|2083.51|2074.81|2085.07|2076.37|2083.39|2074.69|32
1627017610000|2021-07-23 05:20:10|2083.45|2074.75|2082.99|2074.29|2083.48|2074.78|2082.87|2074.17|36
1627017620000|2021-07-23 05:20:20|2082.96|2074.26|2082.64|2073.94|2082.96|2074.26|2082.05|2073.35|34
1627017630000|2021-07-23 05:20:30|2082.66|2073.96|2082.37|2073.67|2082.73|2074.03|2082.26|2073.56|39
1627017640000|2021-07-23 05:20:40|2082.41|2073.71|2082.37|2073.67|2082.78|2074.08|2082.21|2073.51|36
1627017650000|2021-07-23 05:20:50|2082.38|2073.68|2082.56|2073.86|2082.71|2074.01|2082.31|2073.61|28
1627017660000|2021-07-23 05:21:00|2082.6|2073.9|2082.46|2073.76|2082.74|2074.04|2082.18|2073.48|33
1627017670000|2021-07-23 05:21:10|2082.57|2073.87|2083.2|2074.5|2083.33|2074.63|2082.14|2073.44|35
1627017680000|2021-07-23 05:21:20|2083.18|2074.48|2083.54|2074.84|2083.6|2074.9|2083.18|2074.48|23
1627017690000|2021-07-23 05:21:30|2083.55|2074.85|2083.32|2074.62|2083.77|2075.07|2083.28|2074.58|30
1627017700000|2021-07-23 05:21:40|2083.26|2074.56|2083.44|2074.74|2083.79|2075.09|2083.1|2074.4|34
1627017710000|2021-07-23 05:21:50|2083.34|2074.64|2083.44|2074.74|2084.35|2075.65|2083.21|2074.51|33
1627017720000|2021-07-23 05:22:00|2083.36|2074.66|2083.12|2074.42|2084.58|2075.88|2083.1|2074.4|30
1627017730000|2021-07-23 05:22:10|2083.11|2074.41|2083.08|2074.38|2083.15|2074.45|2082.68|2073.98|28
1627017740000|2021-07-23 05:22:20|2082.98|2074.28|2082.87|2074.17|2083.27|2074.57|2082.87|2074.17|24
1627017750000|2021-07-23 05:22:30|2082.74|2074.04|2082.77|2074.07|2083.02|2074.32|2082.65|2073.95|31
1627017760000|2021-07-23 05:22:40|2082.82|2074.12|2082.85|2074.15|2082.92|2074.22|2082.67|2073.97|25
1627017770000|2021-07-23 05:22:50|2082.68|2073.98|2082.18|2073.48|2082.79|2074.09|2082.18|2073.48|32
1627017780000|2021-07-23 05:23:00|2082.09|2073.39|2081.56|2072.86|2082.09|2073.39|2081.36|2072.66|35
1627017790000|2021-07-23 05:23:10|2081.61|2072.91|2081.66|2072.96|2081.68|2072.98|2081.42|2072.72|35
1627017800000|2021-07-23 05:23:20|2081.68|2072.98|2082.18|2073.48|2082.42|2073.72|2081.24|2072.54|35
1627017810000|2021-07-23 05:23:30|2082.1|2073.4|2081.84|2073.14|2082.1|2073.4|2081.64|2072.94|33
1627017820000|2021-07-23 05:23:40|2081.98|2073.28|2082.25|2073.55|2082.25|2073.55|2081.78|2073.08|24
1627017830000|2021-07-23 05:23:50|2082.28|2073.58|2082.04|2073.34|2082.32|2073.62|2082.04|2073.34|32
1627017840000|2021-07-23 05:24:00|2082.01|2073.31|2082.41|2073.71|2082.55|2073.85|2082.01|2073.31|29
1627017850000|2021-07-23 05:24:10|2082.35|2073.65|2082.8|2074.1|2083.52|2074.82|2082.35|2073.65|26
1627017860000|2021-07-23 05:24:20|2082.83|2074.13|2082.92|2074.22|2082.97|2074.27|2082.72|2074.02|31
1627017870000|2021-07-23 05:24:30|2083|2074.3|2083.19|2074.49|2083.59|2074.89|2082.73|2074.03|29
1627017880000|2021-07-23 05:24:40|2083|2074.3|2084.44|2075.74|2084.77|2076.07|2083|2074.3|25
1627017890000|2021-07-23 05:24:50|2084.54|2075.84|2084.96|2076.26|2085.14|2076.44|2084.52|2075.82|21
1627017900000|2021-07-23 05:25:00|2084.79|2076.09|2085.92|2077.22|2085.92|2077.22|2084.7|2076|32
1627017910000|2021-07-23 05:25:10|2085.84|2077.14|2086.32|2077.62|2086.4|2077.7|2085.84|2077.14|32
1627017920000|2021-07-23 05:25:20|2086.31|2077.61|2085.56|2076.86|2086.37|2077.67|2085.45|2076.75|33
1627017930000|2021-07-23 05:25:30|2085.52|2076.82|2085.13|2076.43|2085.84|2077.14|2085.13|2076.43|38
1627017940000|2021-07-23 05:25:40|2085.2|2076.5|2085.08|2076.38|2085.44|2076.74|2084.94|2076.24|32
1627017950000|2021-07-23 05:25:50|2085.21|2076.51|2085.38|2076.68|2085.82|2077.12|2085.11|2076.41|24
1627017960000|2021-07-23 05:26:00|2085.45|2076.75|2085.03|2076.33|2085.76|2077.06|2084.93|2076.23|14
1627017970000|2021-07-23 05:26:10|2085.01|2076.31|2085.45|2076.75|2085.45|2076.75|2084.77|2076.07|27
1627017980000|2021-07-23 05:26:20|2084.89|2076.19|2085.38|2076.68|2085.43|2076.73|2084.89|2076.19|29
1627017990000|2021-07-23 05:26:30|2085.39|2076.69|2085.17|2076.47|2085.4|2076.7|2084.92|2076.22|30
1627018000000|2021-07-23 05:26:40|2085.12|2076.42|2085.14|2076.44|2085.26|2076.56|2084.73|2076.03|26
1627018010000|2021-07-23 05:26:50|2085.29|2076.59|2084.86|2076.16|2085.35|2076.65|2084.81|2076.11|34
1627018020000|2021-07-23 05:27:00|2084.82|2076.12|2085.34|2076.64|2085.34|2076.64|2084.52|2075.82|33
1627018030000|2021-07-23 05:27:10|2085.3|2076.6|2085.15|2076.45|2085.3|2076.6|2085.04|2076.34|32
1627018040000|2021-07-23 05:27:20|2085.4|2076.7|2085.33|2076.63|2085.4|2076.7|2085.15|2076.45|27
1627018050000|2021-07-23 05:27:30|2085.24|2076.54|2085.14|2076.44|2085.47|2076.77|2084.82|2076.12|21
1627018060000|2021-07-23 05:27:40|2085.29|2076.59|2085.01|2076.31|2085.29|2076.59|2084.94|2076.24|15
1627018070000|2021-07-23 05:27:50|2085|2076.3|2085.32|2076.62|2085.66|2076.96|2084.71|2076.01|27
1627018080000|2021-07-23 05:28:00|2085.29|2076.59|2085.35|2076.65|2085.55|2076.85|2085.26|2076.56|29
1627018090000|2021-07-23 05:28:10|2085.33|2076.63|2085.29|2076.59|2085.67|2076.97|2085.06|2076.36|36
1627018100000|2021-07-23 05:28:20|2085.28|2076.58|2085.17|2076.47|2085.46|2076.76|2085.17|2076.47|30
1627018110000|2021-07-23 05:28:30|2085.14|2076.44|2085.11|2076.41|2085.16|2076.46|2084.98|2076.28|34
1627018120000|2021-07-23 05:28:40|2085.09|2076.39|2085.14|2076.44|2085.16|2076.46|2084.75|2076.05|27
1627018130000|2021-07-23 05:28:50|2085.2|2076.5|2085.43|2076.73|2085.63|2076.93|2085.06|2076.36|30
1627018140000|2021-07-23 05:29:00|2085.38|2076.68|2085.47|2076.77|2086.04|2077.34|2085.28|2076.58|29
1627018150000|2021-07-23 05:29:10|2085.51|2076.81|2085.13|2076.43|2085.68|2076.98|2085.05|2076.35|28
1627018160000|2021-07-23 05:29:20|2085.19|2076.49|2085.51|2076.81|2085.54|2076.84|2084.95|2076.25|37
1627018170000|2021-07-23 05:29:30|2085.48|2076.78|2085.64|2076.94|2085.64|2076.94|2085.42|2076.72|20
1627018180000|2021-07-23 05:29:40|2085.8|2077.1|2086.03|2077.33|2087.06|2078.36|2085.79|2077.09|36
1627018190000|2021-07-23 05:29:50|2085.96|2077.26|2085.67|2076.97|2086.12|2077.42|2085.5|2076.8|32
1627018200000|2021-07-23 05:30:00|2085.73|2077.03|2086.86|2078.16|2086.94|2078.24|2085.73|2077.03|27
1627018210000|2021-07-23 05:30:10|2086.79|2078.09|2088.29|2079.59|2088.29|2079.59|2086.78|2078.08|37
1627018220000|2021-07-23 05:30:20|2088.81|2080.11|2087.33|2078.63|2088.84|2080.14|2086.95|2078.25|34
1627018230000|2021-07-23 05:30:30|2087.68|2078.98|2086.57|2077.87|2087.79|2079.09|2086.57|2077.87|37
1627018240000|2021-07-23 05:30:40|2086.65|2077.95|2086.39|2077.69|2087.01|2078.31|2086.39|2077.69|27
1627018250000|2021-07-23 05:30:50|2086.56|2077.86|2086.2|2077.5|2086.65|2077.95|2085.99|2077.29|29
1627018260000|2021-07-23 05:31:00|2086.18|2077.48|2085.95|2077.25|2086.28|2077.58|2085.87|2077.17|28
1627018270000|2021-07-23 05:31:10|2085.9|2077.2|2084.82|2076.12|2085.9|2077.2|2084.78|2076.08|32
1627018280000|2021-07-23 05:31:20|2084.81|2076.11|2084.21|2075.51|2085.03|2076.33|2084.15|2075.45|37
1627018290000|2021-07-23 05:31:30|2084.14|2075.44|2084.93|2076.23|2085.05|2076.35|2083.93|2075.23|34
1627018300000|2021-07-23 05:31:40|2084.88|2076.18|2085.75|2077.05|2085.76|2077.06|2084.88|2076.18|23
1627018310000|2021-07-23 05:31:50|2085.88|2077.18|2085.7|2077|2086.65|2077.95|2085.4|2076.7|31
1627018320000|2021-07-23 05:32:00|2085.76|2077.06|2086.48|2077.78|2086.48|2077.78|2085.41|2076.71|34
1627018330000|2021-07-23 05:32:10|2086.49|2077.79|2086.56|2077.86|2087.11|2078.41|2086.44|2077.74|32
1627018340000|2021-07-23 05:32:20|2086.36|2077.66|2086.48|2077.78|2086.49|2077.79|2085.94|2077.24|32
1627018350000|2021-07-23 05:32:30|2086.47|2077.77|2086.96|2078.26|2087.02|2078.32|2086.47|2077.77|25
1627018360000|2021-07-23 05:32:40|2086.98|2078.28|2087.88|2079.18|2088.01|2079.31|2086.98|2078.28|36
1627018370000|2021-07-23 05:32:50|2087.87|2079.17|2088.17|2079.47|2088.54|2079.84|2087.87|2079.17|33
1627018380000|2021-07-23 05:33:00|2088.21|2079.51|2087.85|2079.15|2088.26|2079.56|2087.37|2078.67|39
1627018390000|2021-07-23 05:33:10|2087.87|2079.17|2089.87|2081.17|2090.27|2081.57|2087.87|2079.17|35
1627018400000|2021-07-23 05:33:20|2089.91|2081.21|2090.49|2081.79|2090.49|2081.79|2089.89|2081.19|36
1627018410000|2021-07-23 05:33:30|2090.44|2081.74|2090.32|2081.62|2090.48|2081.78|2090.32|2081.62|24
1627018420000|2021-07-23 05:33:40|2090.44|2081.74|2091.75|2083.05|2091.84|2083.14|2090.44|2081.74|26
1627018430000|2021-07-23 05:33:50|2091.76|2083.06|2090.78|2082.08|2091.84|2083.14|2090.26|2081.56|35
1627018440000|2021-07-23 05:34:00|2090.65|2081.95|2090.36|2081.66|2091.01|2082.31|2089.99|2081.29|29
1627018450000|2021-07-23 05:34:10|2090.39|2081.69|2089.94|2081.24|2091.04|2082.34|2089.94|2081.24|31
1627018460000|2021-07-23 05:34:20|2090.02|2081.32|2090.18|2081.48|2091.02|2082.32|2089.65|2080.95|34
1627018470000|2021-07-23 05:34:30|2090.13|2081.43|2090.89|2082.19|2090.89|2082.19|2090.11|2081.41|31
1627018480000|2021-07-23 05:34:40|2090.84|2082.14|2094.57|2085.87|2094.57|2085.87|2090.83|2082.13|19
1627018490000|2021-07-23 05:34:50|2094.68|2085.98|2093.62|2084.92|2095.69|2086.99|2093.21|2084.51|38
1627018500000|2021-07-23 05:35:00|2093.45|2084.75|2095.87|2087.17|2095.87|2087.17|2092.88|2084.18|37
1627018510000|2021-07-23 05:35:10|2095.88|2087.18|2094.87|2086.17|2097|2088.3|2092.82|2084.12|34
1627018520000|2021-07-23 05:35:20|2094.55|2085.85|2093.93|2085.23|2094.75|2086.05|2093.36|2084.66|36
1627018530000|2021-07-23 05:35:30|2093.87|2085.17|2094.35|2085.65|2095.4|2086.7|2093.62|2084.92|35
1627018540000|2021-07-23 05:35:40|2094.17|2085.47|2093.88|2085.18|2094.71|2086.01|2093.53|2084.83|37
1627018550000|2021-07-23 05:35:50|2093.94|2085.24|2092.93|2084.23|2094.4|2085.7|2092.93|2084.23|38
1627018560000|2021-07-23 05:36:00|2092.85|2084.15|2093.84|2085.14|2094.58|2085.88|2092.85|2084.15|37
1627018570000|2021-07-23 05:36:10|2093.8|2085.1|2093.46|2084.76|2094.02|2085.32|2092.68|2083.98|37
1627018580000|2021-07-23 05:36:20|2093.47|2084.77|2093.97|2085.27|2094.1|2085.4|2092.84|2084.14|34
1627018590000|2021-07-23 05:36:30|2093.93|2085.23|2093.48|2084.78|2093.93|2085.23|2093.41|2084.71|27
1627018600000|2021-07-23 05:36:40|2093.53|2084.83|2093.55|2084.85|2094.11|2085.41|2093.21|2084.51|34
1627018610000|2021-07-23 05:36:50|2093.52|2084.82|2091.47|2082.77|2093.71|2085.01|2091.39|2082.69|39
1627018620000|2021-07-23 05:37:00|2091.85|2083.15|2093|2084.3|2093.03|2084.33|2091.24|2082.54|37
1627018630000|2021-07-23 05:37:10|2093.15|2084.45|2093.57|2084.87|2093.79|2085.09|2092.87|2084.17|35
1627018640000|2021-07-23 05:37:20|2093.51|2084.81|2095.67|2086.97|2095.75|2087.05|2093.21|2084.51|38
1627018650000|2021-07-23 05:37:30|2096.4|2087.7|2096.22|2087.52|2098.45|2089.75|2095.97|2087.27|39
1627018660000|2021-07-23 05:37:40|2096.2|2087.5|2094.68|2085.98|2096.58|2087.88|2094.68|2085.98|40
1627018670000|2021-07-23 05:37:50|2094.52|2085.82|2095.65|2086.95|2096.37|2087.67|2094.43|2085.73|37
1627018680000|2021-07-23 05:38:00|2095.61|2086.91|2094.59|2085.89|2095.65|2086.95|2094.26|2085.56|35
1627018690000|2021-07-23 05:38:10|2094.8|2086.1|2093.28|2084.58|2094.84|2086.14|2092.4|2083.7|34
1627018700000|2021-07-23 05:38:20|2093.13|2084.43|2093.01|2084.31|2093.13|2084.43|2091.91|2083.21|34
1627018710000|2021-07-23 05:38:30|2093.06|2084.36|2093.66|2084.96|2094.04|2085.34|2092.39|2083.69|38
1627018720000|2021-07-23 05:38:40|2093.44|2084.74|2092.68|2083.98|2093.44|2084.74|2092.53|2083.83|39
1627018730000|2021-07-23 05:38:50|2092.77|2084.07|2091.19|2082.49|2092.83|2084.13|2091.09|2082.39|36
1627018740000|2021-07-23 05:39:00|2091.04|2082.34|2090.33|2081.63|2091.11|2082.41|2090.16|2081.46|31
1627018750000|2021-07-23 05:39:10|2090.28|2081.58|2089.51|2080.81|2090.29|2081.59|2089.32|2080.62|33
1627018760000|2021-07-23 05:39:20|2089.32|2080.62|2088.15|2079.45|2089.32|2080.62|2087.63|2078.93|40
1627018770000|2021-07-23 05:39:30|2088.13|2079.43|2088.49|2079.79|2088.49|2079.79|2087.45|2078.75|38
1627018780000|2021-07-23 05:39:40|2088.41|2079.71|2087.69|2078.99|2088.47|2079.77|2087.57|2078.87|38
1627018790000|2021-07-23 05:39:50|2087.71|2079.01|2086.87|2078.17|2087.73|2079.03|2086.84|2078.14|35
1627018800000|2021-07-23 05:40:00|2086.88|2078.18|2084.86|2076.16|2086.97|2078.27|2084.17|2075.47|35
1627018810000|2021-07-23 05:40:10|2084.78|2076.08|2084.34|2075.64|2085.06|2076.36|2083.88|2075.18|38
1627018820000|2021-07-23 05:40:20|2084.39|2075.69|2084.23|2075.53|2085.17|2076.47|2084.17|2075.47|36
1627018830000|2021-07-23 05:40:30|2084.62|2075.92|2084.08|2075.38|2084.62|2075.92|2083.62|2074.92|37
1627018840000|2021-07-23 05:40:40|2084.23|2075.53|2084.11|2075.41|2084.29|2075.59|2083.57|2074.87|35
1627018850000|2021-07-23 05:40:50|2084.23|2075.53|2084.37|2075.67|2084.65|2075.95|2083.88|2075.18|39
1627018860000|2021-07-23 05:41:00|2084.14|2075.44|2084.34|2075.64|2084.38|2075.68|2083.94|2075.24|28
1627018870000|2021-07-23 05:41:10|2084.45|2075.75|2084.96|2076.26|2084.97|2076.27|2084.03|2075.33|40
1627018880000|2021-07-23 05:41:20|2084.78|2076.08|2084.08|2075.38|2084.93|2076.23|2083.79|2075.09|38
1627018890000|2021-07-23 05:41:30|2084.05|2075.35|2085.05|2076.35|2085.05|2076.35|2084.05|2075.35|36
1627018900000|2021-07-23 05:41:40|2085.24|2076.54|2084.36|2075.66|2085.24|2076.54|2084.36|2075.66|37
1627018910000|2021-07-23 05:41:50|2084.27|2075.57|2084.24|2075.54|2084.7|2076|2084.24|2075.54|31
1627018920000|2021-07-23 05:42:00|2084.28|2075.58|2083.81|2075.11|2084.46|2075.76|2083.81|2075.11|35
1627018930000|2021-07-23 05:42:10|2083.36|2074.66|2083.84|2075.14|2083.86|2075.16|2083.16|2074.46|30
1627018940000|2021-07-23 05:42:20|2083.79|2075.09|2083.43|2074.73|2083.84|2075.14|2083.32|2074.62|33
1627018950000|2021-07-23 05:42:30|2083.31|2074.61|2083.59|2074.89|2083.59|2074.89|2082.67|2073.97|33
1627018960000|2021-07-23 05:42:40|2083.58|2074.88|2083.13|2074.43|2083.58|2074.88|2083.05|2074.35|32
1627018970000|2021-07-23 05:42:50|2083.28|2074.58|2082.53|2073.83|2083.47|2074.77|2082.51|2073.81|38
1627018980000|2021-07-23 05:43:00|2082.45|2073.75|2082.15|2073.45|2083.02|2074.32|2081.92|2073.22|36
1627018990000|2021-07-23 05:43:10|2082.04|2073.34|2080.13|2071.43|2082.31|2073.61|2080.13|2071.43|36
1627019000000|2021-07-23 05:43:20|2080.15|2071.45|2080.28|2071.58|2080.76|2072.06|2079.67|2070.97|36
1627019010000|2021-07-23 05:43:30|2080.18|2071.48|2080.15|2071.45|2080.49|2071.79|2080.01|2071.31|27
1627019020000|2021-07-23 05:43:40|2080.17|2071.47|2079.88|2071.18|2080.25|2071.55|2079.8|2071.1|32
1627019030000|2021-07-23 05:43:50|2079.9|2071.2|2079.49|2070.79|2080.06|2071.36|2079.4|2070.7|24
1627019040000|2021-07-23 05:44:00|2079.44|2070.74|2080.07|2071.37|2080.39|2071.69|2079.38|2070.68|33
1627019050000|2021-07-23 05:44:10|2079.56|2070.86|2078.72|2070.02|2079.64|2070.94|2078.26|2069.56|33
1627019060000|2021-07-23 05:44:20|2078.75|2070.05|2078.28|2069.58|2078.86|2070.16|2078.14|2069.44|34
1627019070000|2021-07-23 05:44:30|2078.11|2069.41|2078.38|2069.68|2078.38|2069.68|2077.76|2069.06|30
1627019080000|2021-07-23 05:44:40|2078.32|2069.62|2077.86|2069.16|2078.39|2069.69|2077.63|2068.93|33
1627019090000|2021-07-23 05:44:50|2077.77|2069.07|2078.4|2069.7|2078.72|2070.02|2076.99|2068.29|33
1627019100000|2021-07-23 05:45:00|2078.53|2069.83|2077.87|2069.17|2078.89|2070.19|2077.7|2069|40
1627019110000|2021-07-23 05:45:10|2077.85|2069.15|2077.93|2069.23|2078.27|2069.57|2077.45|2068.75|32
1627019120000|2021-07-23 05:45:20|2078.16|2069.46|2076.99|2068.29|2078.16|2069.46|2076.74|2068.04|24
1627019130000|2021-07-23 05:45:30|2076.66|2067.96|2076.6|2067.9|2076.98|2068.28|2076.08|2067.38|36
1627019140000|2021-07-23 05:45:40|2076.5|2067.8|2076.06|2067.36|2076.69|2067.99|2075.94|2067.24|36
1627019150000|2021-07-23 05:45:50|2076.16|2067.46|2076.16|2067.46|2076.21|2067.51|2076|2067.3|26
1627019160000|2021-07-23 05:46:00|2076.11|2067.41|2076.99|2068.29|2076.99|2068.29|2076.05|2067.35|37
1627019170000|2021-07-23 05:46:10|2077.06|2068.36|2077.61|2068.91|2077.61|2068.91|2076.99|2068.29|35
1627019180000|2021-07-23 05:46:20|2077.75|2069.05|2076.88|2068.18|2077.75|2069.05|2076.82|2068.12|34
1627019190000|2021-07-23 05:46:30|2076.93|2068.23|2077.35|2068.65|2077.35|2068.65|2076.81|2068.11|39
1627019200000|2021-07-23 05:46:40|2077|2068.3|2076.79|2068.09|2077.13|2068.43|2076.79|2068.09|28
1627019210000|2021-07-23 05:46:50|2077.1|2068.4|2078.05|2069.35|2078.05|2069.35|2077.1|2068.4|34
1627019220000|2021-07-23 05:47:00|2077.52|2068.82|2078.02|2069.32|2078.04|2069.34|2077.52|2068.82|28
1627019230000|2021-07-23 05:47:10|2077.96|2069.26|2078.54|2069.84|2078.98|2070.28|2077.65|2068.95|29
1627019240000|2021-07-23 05:47:20|2078.26|2069.56|2079.14|2070.44|2079.14|2070.44|2078.26|2069.56|23
1627019250000|2021-07-23 05:47:30|2079.17|2070.47|2079.72|2071.02|2079.77|2071.07|2079.17|2070.47|13
1627019260000|2021-07-23 05:47:40|2079.64|2070.94|2078.78|2070.08|2079.86|2071.16|2078.62|2069.92|22
1627019270000|2021-07-23 05:47:50|2078.79|2070.09|2079.81|2071.11|2079.88|2071.18|2078.77|2070.07|28
1627019280000|2021-07-23 05:48:00|2079.88|2071.18|2080.49|2071.79|2080.49|2071.79|2079.65|2070.95|19
1627019290000|2021-07-23 05:48:10|2080.56|2071.86|2081.03|2072.33|2081.26|2072.56|2079.97|2071.27|33
1627019300000|2021-07-23 05:48:20|2080.94|2072.24|2079.54|2070.84|2081.32|2072.62|2079.53|2070.83|37
1627019310000|2021-07-23 05:48:30|2079.51|2070.81|2080.24|2071.54|2080.36|2071.66|2079.45|2070.75|28
1627019320000|2021-07-23 05:48:40|2080.26|2071.56|2080.28|2071.58|2080.35|2071.65|2080.22|2071.52|16
1627019330000|2021-07-23 05:48:50|2080.17|2071.47|2079.7|2071|2080.17|2071.47|2079.56|2070.86|18
1627019340000|2021-07-23 05:49:00|2079.73|2071.03|2079.76|2071.06|2080.11|2071.41|2079.73|2071.03|20
1627019350000|2021-07-23 05:49:10|2079.73|2071.03|2079.83|2071.13|2080.01|2071.31|2079.48|2070.78|20
1627019360000|2021-07-23 05:49:20|2079.87|2071.17|2080.49|2071.79|2080.49|2071.79|2079.48|2070.78|20
1627019370000|2021-07-23 05:49:30|2080.62|2071.92|2081.78|2073.08|2081.78|2073.08|2080.62|2071.92|31
1627019380000|2021-07-23 05:49:40|2081.21|2072.51|2081.34|2072.64|2081.45|2072.75|2081.06|2072.36|27
1627019390000|2021-07-23 05:49:50|2081.21|2072.51|2083.17|2074.47|2083.25|2074.55|2081.21|2072.51|28
1627019400000|2021-07-23 05:50:00|2083.14|2074.44|2084.15|2075.45|2084.15|2075.45|2083.14|2074.44|31
1627019410000|2021-07-23 05:50:10|2083.85|2075.15|2084.17|2075.47|2084.34|2075.64|2083.7|2075|33
1627019420000|2021-07-23 05:50:20|2084.16|2075.46|2083.38|2074.68|2084.21|2075.51|2083.38|2074.68|31
1627019430000|2021-07-23 05:50:30|2083.27|2074.57|2081.69|2072.99|2083.27|2074.57|2081.69|2072.99|35
1627019440000|2021-07-23 05:50:40|2081.71|2073.01|2082|2073.3|2082.61|2073.91|2081.71|2073.01|28
1627019450000|2021-07-23 05:50:50|2081.99|2073.29|2082.25|2073.55|2082.34|2073.64|2081.99|2073.29|21
1627019460000|2021-07-23 05:51:00|2082.23|2073.53|2082.93|2074.23|2083.03|2074.33|2082.21|2073.51|24
1627019470000|2021-07-23 05:51:10|2082.81|2074.11|2083.27|2074.57|2083.27|2074.57|2082.74|2074.04|23
1627019480000|2021-07-23 05:51:20|2083.28|2074.58|2084.15|2075.45|2084.18|2075.48|2083.26|2074.56|25
1627019490000|2021-07-23 05:51:30|2084.05|2075.35|2084.23|2075.53|2084.23|2075.53|2084.02|2075.32|18
1627019500000|2021-07-23 05:51:40|2084.31|2075.61|2085.33|2076.63|2085.33|2076.63|2084.23|2075.53|25
1627019510000|2021-07-23 05:51:50|2085|2076.3|2083.56|2074.86|2085|2076.3|2083.56|2074.86|36
1627019520000|2021-07-23 05:52:00|2083.54|2074.84|2082.95|2074.25|2083.67|2074.97|2082.91|2074.21|28
1627019530000|2021-07-23 05:52:10|2082.98|2074.28|2082.94|2074.24|2083.11|2074.41|2082.68|2073.98|32
1627019540000|2021-07-23 05:52:20|2082.85|2074.15|2082.85|2074.15|2083.04|2074.34|2082.82|2074.12|24
1627019550000|2021-07-23 05:52:30|2082.86|2074.16|2083.28|2074.58|2084.06|2075.36|2082.86|2074.16|28
1627019560000|2021-07-23 05:52:40|2083.36|2074.66|2084|2075.3|2084.21|2075.51|2082.79|2074.09|35
1627019570000|2021-07-23 05:52:50|2084.4|2075.7|2083.93|2075.23|2084.4|2075.7|2083.13|2074.43|29
1627019580000|2021-07-23 05:53:00|2083.9|2075.2|2084.53|2075.83|2084.66|2075.96|2083.9|2075.2|30
1627019590000|2021-07-23 05:53:10|2084.63|2075.93|2083.05|2074.35|2084.75|2076.05|2082.9|2074.2|34
1627019600000|2021-07-23 05:53:20|2083.06|2074.36|2083.41|2074.71|2083.86|2075.16|2083.06|2074.36|33
1627019610000|2021-07-23 05:53:30|2083.4|2074.7|2083.21|2074.51|2083.5|2074.8|2083.21|2074.51|33
1627019620000|2021-07-23 05:53:40|2083.46|2074.76|2083.4|2074.7|2083.55|2074.85|2083.27|2074.57|35
1627019630000|2021-07-23 05:53:50|2083.35|2074.65|2083.05|2074.35|2083.39|2074.69|2082.8|2074.1|32
1627019640000|2021-07-23 05:54:00|2082.98|2074.28|2083.12|2074.42|2083.12|2074.42|2082.9|2074.2|30
1627019650000|2021-07-23 05:54:10|2083.13|2074.43|2083.14|2074.44|2083.25|2074.55|2083.06|2074.36|33
1627019660000|2021-07-23 05:54:20|2083.18|2074.48|2084.05|2075.35|2084.09|2075.39|2083.18|2074.48|19
1627019670000|2021-07-23 05:54:30|2084.11|2075.41|2084.01|2075.31|2084.19|2075.49|2083.8|2075.1|32
1627019680000|2021-07-23 05:54:40|2084.05|2075.35|2083.52|2074.82|2084.12|2075.42|2083.48|2074.78|26
1627019690000|2021-07-23 05:54:50|2083.31|2074.61|2082.7|2074|2083.31|2074.61|2082.56|2073.86|33
1627019700000|2021-07-23 05:55:00|2082.64|2073.94|2081.75|2073.05|2082.71|2074.01|2081.69|2072.99|26
1627019710000|2021-07-23 05:55:10|2081.63|2072.93|2081.39|2072.69|2081.68|2072.98|2081.39|2072.69|19
1627019720000|2021-07-23 05:55:20|2081.17|2072.47|2080.64|2071.94|2081.17|2072.47|2079.73|2071.03|30
1627019730000|2021-07-23 05:55:30|2080.73|2072.03|2080.7|2072|2080.79|2072.09|2080.52|2071.82|36
1627019740000|2021-07-23 05:55:40|2080.71|2072.01|2079.63|2070.93|2080.72|2072.02|2079.41|2070.71|32
1627019750000|2021-07-23 05:55:50|2079.67|2070.97|2080.6|2071.9|2080.77|2072.07|2079.65|2070.95|18
1627019760000|2021-07-23 05:56:00|2080.73|2072.03|2081.58|2072.88|2081.59|2072.89|2080.53|2071.83|21
1627019770000|2021-07-23 05:56:10|2081.49|2072.79|2081.63|2072.93|2081.77|2073.07|2081.13|2072.43|23
1627019780000|2021-07-23 05:56:20|2081.7|2073|2081.8|2073.1|2081.86|2073.16|2081.66|2072.96|15
1627019790000|2021-07-23 05:56:30|2081.86|2073.16|2081.99|2073.29|2081.99|2073.29|2081.7|2073|14
1627019800000|2021-07-23 05:56:40|2081.97|2073.27|2081.63|2072.93|2082.3|2073.6|2081.63|2072.93|24
1627019810000|2021-07-23 05:56:50|2081.53|2072.83|2081.55|2072.85|2081.73|2073.03|2081.26|2072.56|24
1627019820000|2021-07-23 05:57:00|2081.58|2072.88|2081.69|2072.99|2081.79|2073.09|2081.58|2072.88|22
1627019830000|2021-07-23 05:57:10|2081.72|2073.02|2081.71|2073.01|2081.82|2073.12|2081.69|2072.99|29
1627019840000|2021-07-23 05:57:20|2081.58|2072.88|2080.88|2072.18|2081.58|2072.88|2080.88|2072.18|27
1627019850000|2021-07-23 05:57:30|2080.69|2071.99|2080.61|2071.91|2080.71|2072.01|2080.51|2071.81|37
1627019860000|2021-07-23 05:57:40|2080.54|2071.84|2080.61|2071.91|2080.7|2072|2080.54|2071.84|27
1627019870000|2021-07-23 05:57:50|2080.67|2071.97|2080.16|2071.46|2081.27|2072.57|2080.16|2071.46|32
1627019880000|2021-07-23 05:58:00|2080.06|2071.36|2080.17|2071.47|2080.62|2071.92|2079.89|2071.19|36
1627019890000|2021-07-23 05:58:10|2080.18|2071.48|2080.17|2071.47|2080.36|2071.66|2080.04|2071.34|30
1627019900000|2021-07-23 05:58:20|2080.1|2071.4|2080.08|2071.38|2080.14|2071.44|2079.9|2071.2|30
1627019910000|2021-07-23 05:58:30|2080.12|2071.42|2079.49|2070.79|2080.13|2071.43|2079.42|2070.72|30
1627019920000|2021-07-23 05:58:40|2079.5|2070.8|2078.65|2069.95|2079.58|2070.88|2078.46|2069.76|39
1627019930000|2021-07-23 05:58:50|2078.67|2069.97|2078.89|2070.19|2079.62|2070.92|2078.67|2069.97|38
1627019940000|2021-07-23 05:59:00|2078.91|2070.21|2078.86|2070.16|2079.03|2070.33|2078.72|2070.02|24
1627019950000|2021-07-23 05:59:10|2078.82|2070.12|2078.45|2069.75|2078.98|2070.28|2078.45|2069.75|34
1627019960000|2021-07-23 05:59:20|2078.29|2069.59|2078.44|2069.74|2078.64|2069.94|2078.29|2069.59|22
1627019970000|2021-07-23 05:59:30|2078.5|2069.8|2078.45|2069.75|2078.59|2069.89|2078.45|2069.75|14
1627019980000|2021-07-23 05:59:40|2078.46|2069.76|2078.08|2069.38|2078.56|2069.86|2078.05|2069.35|31
1627019990000|2021-07-23 05:59:50|2077.96|2069.26|2078.25|2069.55|2078.53|2069.83|2077.95|2069.25|24
1627020000000|2021-07-23 06:00:00|2078.37|2069.67|2078.7|2070|2078.9|2070.2|2078.15|2069.45|33
1627020010000|2021-07-23 06:00:10|2078.68|2069.98|2078.87|2070.17|2079.25|2070.55|2078.62|2069.92|30
1627020020000|2021-07-23 06:00:20|2078.85|2070.15|2080.16|2071.46|2080.21|2071.51|2078.85|2070.15|21
1627020030000|2021-07-23 06:00:30|2079.81|2071.11|2079.24|2070.54|2079.81|2071.11|2079.2|2070.5|25
1627020040000|2021-07-23 06:00:40|2079.21|2070.51|2078.4|2069.7|2079.51|2070.81|2078.38|2069.68|34
1627020050000|2021-07-23 06:00:50|2078.33|2069.63|2078.64|2069.94|2078.76|2070.06|2077.69|2068.99|37
1627020060000|2021-07-23 06:01:00|2078.63|2069.93|2078.57|2069.87|2078.92|2070.22|2078.47|2069.77|38
1627020070000|2021-07-23 06:01:10|2078.8|2070.1|2078.27|2069.57|2078.8|2070.1|2078.17|2069.47|35
1627020080000|2021-07-23 06:01:20|2078.28|2069.58|2078.11|2069.41|2078.32|2069.62|2078.06|2069.36|22
1627020090000|2021-07-23 06:01:30|2078.18|2069.48|2077.5|2068.8|2078.29|2069.59|2077.36|2068.66|24
1627020100000|2021-07-23 06:01:40|2077.49|2068.79|2077.2|2068.5|2077.6|2068.9|2076.99|2068.29|28
1627020110000|2021-07-23 06:01:50|2077.1|2068.4|2074.84|2066.14|2077.1|2068.4|2074.84|2066.14|36
1627020120000|2021-07-23 06:02:00|2074.63|2065.93|2075.88|2067.18|2077.38|2068.68|2074.37|2065.67|37
1627020130000|2021-07-23 06:02:10|2075.83|2067.13|2075|2066.3|2075.84|2067.14|2074.66|2065.96|27
1627020140000|2021-07-23 06:02:20|2074.97|2066.27|2075.04|2066.34|2075.29|2066.59|2074.66|2065.96|29
1627020150000|2021-07-23 06:02:30|2074.98|2066.28|2074.93|2066.23|2075.71|2067.01|2074.93|2066.23|37
1627020160000|2021-07-23 06:02:40|2075.06|2066.36|2075.2|2066.5|2075.3|2066.6|2074.75|2066.05|34
1627020170000|2021-07-23 06:02:50|2075.13|2066.43|2075.53|2066.83|2075.55|2066.85|2074.96|2066.26|32
1627020180000|2021-07-23 06:03:00|2075.5|2066.8|2075.55|2066.85|2075.56|2066.86|2075.48|2066.78|21
1627020190000|2021-07-23 06:03:10|2075.56|2066.86|2075.54|2066.84|2075.56|2066.86|2075.53|2066.83|13
1627020200000|2021-07-23 06:03:20|2075.53|2066.83|2075.74|2067.04|2075.85|2067.15|2075.52|2066.82|19
1627020210000|2021-07-23 06:03:30|2075.73|2067.03|2075.67|2066.97|2075.75|2067.05|2075.41|2066.71|29
1627020220000|2021-07-23 06:03:40|2075.68|2066.98|2075.43|2066.73|2075.74|2067.04|2075.17|2066.47|24
1627020230000|2021-07-23 06:03:50|2075.44|2066.74|2075.72|2067.02|2075.87|2067.17|2075.35|2066.65|22
1627020240000|2021-07-23 06:04:00|2075.78|2067.08|2075.78|2067.08|2076.26|2067.56|2075.75|2067.05|30
1627020250000|2021-07-23 06:04:10|2075.77|2067.07|2076.31|2067.61|2076.36|2067.66|2075.77|2067.07|22
1627020260000|2021-07-23 06:04:20|2076.39|2067.69|2076.39|2067.69|2076.4|2067.7|2076.09|2067.39|16
1627020270000|2021-07-23 06:04:30|2076.36|2067.66|2076.29|2067.59|2076.4|2067.7|2076.28|2067.58|25
1627020280000|2021-07-23 06:04:40|2076.37|2067.67|2076.51|2067.81|2076.52|2067.82|2076.31|2067.61|26
1627020290000|2021-07-23 06:04:50|2076.43|2067.73|2076.12|2067.42|2076.49|2067.79|2076.12|2067.42|19
1627020300000|2021-07-23 06:05:00|2076.13|2067.43|2076.74|2068.04|2077.01|2068.31|2076.13|2067.43|35
1627020310000|2021-07-23 06:05:10|2076.76|2068.06|2076.57|2067.87|2076.94|2068.24|2076.49|2067.79|32
1627020320000|2021-07-23 06:05:20|2076.5|2067.8|2075.18|2066.48|2076.5|2067.8|2075.16|2066.46|32
1627020330000|2021-07-23 06:05:30|2075.11|2066.41|2074.69|2065.99|2075.11|2066.41|2074.56|2065.86|33
1627020340000|2021-07-23 06:05:40|2074.73|2066.03|2074.77|2066.07|2074.82|2066.12|2074.62|2065.92|35
1627020350000|2021-07-23 06:05:50|2074.76|2066.06|2074.57|2065.87|2074.76|2066.06|2074.49|2065.79|22
1627020360000|2021-07-23 06:06:00|2074.59|2065.89|2075.33|2066.63|2075.46|2066.76|2074.52|2065.82|24
1627020370000|2021-07-23 06:06:10|2075.38|2066.68|2076.27|2067.57|2076.46|2067.76|2075.38|2066.68|30
1627020380000|2021-07-23 06:06:20|2076.29|2067.59|2077.37|2068.67|2077.37|2068.67|2076.22|2067.52|34
1627020390000|2021-07-23 06:06:30|2077.38|2068.68|2077.1|2068.4|2077.86|2069.16|2077.1|2068.4|37
1627020400000|2021-07-23 06:06:40|2077.02|2068.32|2076.84|2068.14|2077.02|2068.32|2076.43|2067.73|29
1627020410000|2021-07-23 06:06:50|2076.83|2068.13|2076.81|2068.11|2076.96|2068.26|2076.7|2068|22
1627020420000|2021-07-23 06:07:00|2077.1|2068.4|2076.6|2067.9|2077.35|2068.65|2076.46|2067.76|29
1627020430000|2021-07-23 06:07:10|2076.61|2067.91|2076.75|2068.05|2076.81|2068.11|2076.58|2067.88|21
1627020440000|2021-07-23 06:07:20|2076.78|2068.08|2076.69|2067.99|2077.07|2068.37|2076.39|2067.69|32
1627020450000|2021-07-23 06:07:30|2076.94|2068.24|2075.62|2066.92|2077.08|2068.38|2075.54|2066.84|34
1627020460000|2021-07-23 06:07:40|2075.6|2066.9|2076.32|2067.62|2076.44|2067.74|2075.28|2066.58|31
1627020470000|2021-07-23 06:07:50|2076.35|2067.65|2076.08|2067.38|2076.35|2067.65|2076.08|2067.38|34
1627020480000|2021-07-23 06:08:00|2076.05|2067.35|2076.31|2067.61|2076.54|2067.84|2075.85|2067.15|32
1627020490000|2021-07-23 06:08:10|2076.17|2067.47|2075.18|2066.48|2076.17|2067.47|2075.02|2066.32|36
1627020500000|2021-07-23 06:08:20|2075.17|2066.47|2074.47|2065.77|2075.26|2066.56|2074.46|2065.76|27
1627020510000|2021-07-23 06:08:30|2074.49|2065.79|2074.41|2065.71|2074.66|2065.96|2074.38|2065.68|29
1627020520000|2021-07-23 06:08:40|2074.4|2065.7|2072.44|2063.74|2074.4|2065.7|2072.4|2063.7|28
1627020530000|2021-07-23 06:08:50|2072.55|2063.85|2073.02|2064.32|2073.53|2064.83|2072.45|2063.75|36
1627020540000|2021-07-23 06:09:00|2072.99|2064.29|2072.94|2064.24|2073.11|2064.41|2072.26|2063.56|33
1627020550000|2021-07-23 06:09:10|2072.85|2064.15|2072.51|2063.81|2072.87|2064.17|2072.47|2063.77|26
1627020560000|2021-07-23 06:09:20|2072.53|2063.83|2072.53|2063.83|2072.53|2063.83|2072.24|2063.54|18
1627020570000|2021-07-23 06:09:30|2072.58|2063.88|2073.7|2065|2073.71|2065.01|2072.58|2063.88|34
1627020580000|2021-07-23 06:09:40|2073.68|2064.98|2072.88|2064.18|2073.89|2065.19|2072.83|2064.13|34
1627020590000|2021-07-23 06:09:50|2072.87|2064.17|2073.2|2064.5|2073.2|2064.5|2072.53|2063.83|34
1627020600000|2021-07-23 06:10:00|2073.19|2064.49|2072.67|2063.97|2073.43|2064.73|2072.67|2063.97|32
1627020610000|2021-07-23 06:10:10|2072.66|2063.96|2071.85|2063.15|2072.7|2064|2071.6|2062.9|38
1627020620000|2021-07-23 06:10:20|2071.86|2063.16|2072.79|2064.09|2072.93|2064.23|2071.72|2063.02|33
1627020630000|2021-07-23 06:10:30|2072.82|2064.12|2072.05|2063.35|2072.87|2064.17|2071.33|2062.63|32
1627020640000|2021-07-23 06:10:40|2072.04|2063.34|2071.5|2062.8|2073.02|2064.32|2071.5|2062.8|34
1627020650000|2021-07-23 06:10:50|2071.95|2063.25|2071.32|2062.62|2072.12|2063.42|2071.32|2062.62|34
1627020660000|2021-07-23 06:11:00|2071.52|2062.82|2070.63|2061.93|2071.71|2063.01|2069.9|2061.2|38
1627020670000|2021-07-23 06:11:10|2070.7|2062|2072.08|2063.38|2072.08|2063.38|2070.7|2062|35
1627020680000|2021-07-23 06:11:20|2072.09|2063.39|2072.11|2063.41|2072.22|2063.52|2071.67|2062.97|33
1627020690000|2021-07-23 06:11:30|2072.13|2063.43|2071.39|2062.69|2072.39|2063.69|2071.39|2062.69|34
1627020700000|2021-07-23 06:11:40|2071.54|2062.84|2071.6|2062.9|2072.58|2063.88|2071.41|2062.71|34
1627020710000|2021-07-23 06:11:50|2071.49|2062.79|2071.85|2063.15|2071.85|2063.15|2070.86|2062.16|33
1627020720000|2021-07-23 06:12:00|2071.92|2063.22|2071.83|2063.13|2072.04|2063.34|2071.57|2062.87|31
1627020730000|2021-07-23 06:12:10|2072.04|2063.34|2072.44|2063.74|2072.71|2064.01|2071.81|2063.11|36
1627020740000|2021-07-23 06:12:20|2072.45|2063.75|2073.12|2064.42|2073.27|2064.57|2071.92|2063.22|37
1627020750000|2021-07-23 06:12:30|2073.21|2064.51|2072.25|2063.55|2073.29|2064.59|2072.04|2063.34|37
1627020760000|2021-07-23 06:12:40|2072.3|2063.6|2072.58|2063.88|2072.58|2063.88|2071.84|2063.14|38
1627020770000|2021-07-23 06:12:50|2072.59|2063.89|2073.04|2064.34|2073.05|2064.35|2072.34|2063.64|36
1627020780000|2021-07-23 06:13:00|2073.08|2064.38|2073.31|2064.61|2073.31|2064.61|2072.9|2064.2|33
1627020790000|2021-07-23 06:13:10|2073.32|2064.62|2072.28|2063.58|2073.35|2064.65|2071.95|2063.25|31
1627020800000|2021-07-23 06:13:20|2072.23|2063.53|2072.3|2063.6|2072.34|2063.64|2071.95|2063.25|18
1627020810000|2021-07-23 06:13:30|2072.28|2063.58|2072.65|2063.95|2073.18|2064.48|2072.24|2063.54|31
1627020820000|2021-07-23 06:13:40|2072.61|2063.91|2072.98|2064.28|2073.08|2064.38|2072.46|2063.76|37
1627020830000|2021-07-23 06:13:50|2072.95|2064.25|2072.86|2064.16|2073.16|2064.46|2072.83|2064.13|31
1627020840000|2021-07-23 06:14:00|2072.85|2064.15|2073.16|2064.46|2073.31|2064.61|2072.85|2064.15|28
1627020850000|2021-07-23 06:14:10|2073.21|2064.51|2073.26|2064.56|2073.29|2064.59|2073.06|2064.36|35
1627020860000|2021-07-23 06:14:20|2073.27|2064.57|2073.64|2064.94|2073.64|2064.94|2073.09|2064.39|34
1627020870000|2021-07-23 06:14:30|2073.65|2064.95|2074.33|2065.63|2074.33|2065.63|2073.64|2064.94|34
1627020880000|2021-07-23 06:14:40|2074.35|2065.65|2073.65|2064.95|2074.35|2065.65|2073.61|2064.91|32
1627020890000|2021-07-23 06:14:50|2073.66|2064.96|2072.85|2064.15|2074.11|2065.41|2072.71|2064.01|32
1627020900000|2021-07-23 06:15:00|2072.83|2064.13|2072.22|2063.52|2073.05|2064.35|2072.22|2063.52|27
1627020910000|2021-07-23 06:15:10|2072.24|2063.54|2071.82|2063.12|2072.36|2063.66|2071.81|2063.11|24
1627020920000|2021-07-23 06:15:20|2071.74|2063.04|2071.33|2062.63|2071.97|2063.27|2071.1|2062.4|34
1627020930000|2021-07-23 06:15:30|2071.25|2062.55|2071.16|2062.46|2071.36|2062.66|2071.08|2062.38|25
1627020940000|2021-07-23 06:15:40|2071.08|2062.38|2071.36|2062.66|2071.37|2062.67|2071.01|2062.31|27
1627020950000|2021-07-23 06:15:50|2071.35|2062.65|2071.7|2063|2071.76|2063.06|2071.21|2062.51|23
1627020960000|2021-07-23 06:16:00|2071.65|2062.95|2072.96|2064.26|2072.96|2064.26|2071.54|2062.84|30
1627020970000|2021-07-23 06:16:10|2072.97|2064.27|2073.88|2065.18|2073.88|2065.18|2072.97|2064.27|36
1627020980000|2021-07-23 06:16:20|2073.97|2065.27|2073.38|2064.68|2074.04|2065.34|2073.17|2064.47|30
1627020990000|2021-07-23 06:16:30|2073.31|2064.61|2074.53|2065.83|2074.53|2065.83|2073.31|2064.61|33
1627021000000|2021-07-23 06:16:40|2074.43|2065.73|2074.69|2065.99|2074.76|2066.06|2074.38|2065.68|33
1627021010000|2021-07-23 06:16:50|2074.65|2065.95|2076.03|2067.33|2076.1|2067.4|2074.65|2065.95|32
1627021020000|2021-07-23 06:17:00|2076.04|2067.34|2075.19|2066.49|2076.05|2067.35|2074.82|2066.12|35
1627021030000|2021-07-23 06:17:10|2075.27|2066.57|2075.35|2066.65|2075.42|2066.72|2075.27|2066.57|34
1627021040000|2021-07-23 06:17:20|2075.34|2066.64|2075.65|2066.95|2075.66|2066.96|2075.32|2066.62|30
1627021050000|2021-07-23 06:17:30|2075.61|2066.91|2075.71|2067.01|2075.76|2067.06|2075.51|2066.81|24
1627021060000|2021-07-23 06:17:40|2075.62|2066.92|2076.23|2067.53|2076.35|2067.65|2075.2|2066.5|32
1627021070000|2021-07-23 06:17:50|2076.39|2067.69|2076.33|2067.63|2076.56|2067.86|2076.19|2067.49|37
1627021080000|2021-07-23 06:18:00|2076.34|2067.64|2076.83|2068.13|2076.83|2068.13|2076.29|2067.59|25
1627021090000|2021-07-23 06:18:10|2076.82|2068.12|2076.97|2068.27|2077.12|2068.42|2076.82|2068.12|20
1627021100000|2021-07-23 06:18:20|2076.98|2068.28|2077.76|2069.06|2078.2|2069.5|2076.98|2068.28|15
1627021110000|2021-07-23 06:18:30|2077.77|2069.07|2078.04|2069.34|2078.14|2069.44|2077.75|2069.05|33
1627021120000|2021-07-23 06:18:40|2078.05|2069.35|2077.78|2069.08|2078.09|2069.39|2076.74|2068.04|30
1627021130000|2021-07-23 06:18:50|2077.74|2069.04|2078.29|2069.59|2078.3|2069.6|2077.74|2069.04|29
1627021140000|2021-07-23 06:19:00|2078.26|2069.56|2078.19|2069.49|2078.28|2069.58|2077.95|2069.25|20
1627021150000|2021-07-23 06:19:10|2078.41|2069.71|2077.46|2068.76|2078.82|2070.12|2077.46|2068.76|26
1627021160000|2021-07-23 06:19:20|2077.47|2068.77|2076.69|2067.99|2077.48|2068.78|2076.6|2067.9|29
1627021170000|2021-07-23 06:19:30|2076.61|2067.91|2078.03|2069.33|2078.03|2069.33|2076.4|2067.7|34
1627021180000|2021-07-23 06:19:40|2078.28|2069.58|2077.87|2069.17|2078.39|2069.69|2077.56|2068.86|27
1627021190000|2021-07-23 06:19:50|2077.89|2069.19|2077.61|2068.91|2078.02|2069.32|2077.35|2068.65|36
1627021200000|2021-07-23 06:20:00|2077.67|2068.97|2077.62|2068.92|2077.79|2069.09|2077.36|2068.66|28
1627021210000|2021-07-23 06:20:10|2077.66|2068.96|2077.75|2069.05|2077.9|2069.2|2077.66|2068.96|28
1627021220000|2021-07-23 06:20:20|2077.69|2068.99|2077.63|2068.93|2077.76|2069.06|2077.48|2068.78|26
1627021230000|2021-07-23 06:20:30|2077.74|2069.04|2077.77|2069.07|2077.78|2069.08|2077.61|2068.91|28
1627021240000|2021-07-23 06:20:40|2077.64|2068.94|2078.05|2069.35|2078.7|2070|2077.64|2068.94|28
1627021250000|2021-07-23 06:20:50|2078.1|2069.4|2078.16|2069.46|2078.31|2069.61|2078.07|2069.37|24
1627021260000|2021-07-23 06:21:00|2078.08|2069.38|2078.35|2069.65|2078.37|2069.67|2078.08|2069.38|23
1627021270000|2021-07-23 06:21:10|2078.33|2069.63|2078.46|2069.76|2078.68|2069.98|2078.23|2069.53|28
1627021280000|2021-07-23 06:21:20|2078.42|2069.72|2078.23|2069.53|2078.62|2069.92|2078.02|2069.32|22
1627021290000|2021-07-23 06:21:30|2077.81|2069.11|2077.37|2068.67|2077.81|2069.11|2077.21|2068.51|26
1627021300000|2021-07-23 06:21:40|2077.38|2068.68|2077.53|2068.83|2077.66|2068.96|2077.36|2068.66|29
1627021310000|2021-07-23 06:21:50|2077.47|2068.77|2077.38|2068.68|2077.61|2068.91|2077.3|2068.6|28
1627021320000|2021-07-23 06:22:00|2077.35|2068.65|2077.44|2068.74|2077.53|2068.83|2077.35|2068.65|20
1627021330000|2021-07-23 06:22:10|2077.45|2068.75|2077.5|2068.8|2077.5|2068.8|2077.26|2068.56|19
1627021340000|2021-07-23 06:22:20|2077.48|2068.78|2077.37|2068.67|2077.55|2068.85|2077.29|2068.59|29
1627021350000|2021-07-23 06:22:30|2077.33|2068.63|2077.07|2068.37|2077.36|2068.66|2077.04|2068.34|25
1627021360000|2021-07-23 06:22:40|2077.06|2068.36|2076.81|2068.11|2077.07|2068.37|2076.58|2067.88|23
1627021370000|2021-07-23 06:22:50|2076.83|2068.13|2076.63|2067.93|2076.9|2068.2|2076.6|2067.9|15
1627021380000|2021-07-23 06:23:00|2076.64|2067.94|2076.93|2068.23|2076.93|2068.23|2076.51|2067.81|20
1627021390000|2021-07-23 06:23:10|2076.91|2068.21|2077.16|2068.46|2077.8|2069.1|2076.91|2068.21|33
1627021400000|2021-07-23 06:23:20|2077.08|2068.38|2077.04|2068.34|2077.26|2068.56|2076.89|2068.19|34
1627021410000|2021-07-23 06:23:30|2077.02|2068.32|2076.67|2067.97|2077.02|2068.32|2076.5|2067.8|31
1627021420000|2021-07-23 06:23:40|2076.68|2067.98|2076.77|2068.07|2076.82|2068.12|2076.58|2067.88|31
1627021430000|2021-07-23 06:23:50|2076.75|2068.05|2076.61|2067.91|2076.75|2068.05|2076.55|2067.85|30
1627021440000|2021-07-23 06:24:00|2076.6|2067.9|2077.11|2068.41|2077.31|2068.61|2076.6|2067.9|29
1627021450000|2021-07-23 06:24:10|2077.07|2068.37|2077.08|2068.38|2077.36|2068.66|2077.06|2068.36|31
1627021460000|2021-07-23 06:24:20|2077.07|2068.37|2077.08|2068.38|2077.25|2068.55|2077.07|2068.37|31
1627021470000|2021-07-23 06:24:30|2077.11|2068.41|2077.25|2068.55|2077.37|2068.67|2077.08|2068.38|25
1627021480000|2021-07-23 06:24:40|2077.24|2068.54|2077.15|2068.45|2077.24|2068.54|2076.76|2068.06|37
1627021490000|2021-07-23 06:24:50|2077.17|2068.47|2077.05|2068.35|2077.31|2068.61|2077.01|2068.31|25
1627021500000|2021-07-23 06:25:00|2077.04|2068.34|2076.87|2068.17|2077.11|2068.41|2076.85|2068.15|24
1627021510000|2021-07-23 06:25:10|2076.84|2068.14|2076.39|2067.69|2076.89|2068.19|2076.39|2067.69|28
1627021520000|2021-07-23 06:25:20|2076.59|2067.89|2076.53|2067.83|2076.59|2067.89|2076.03|2067.33|26
1627021530000|2021-07-23 06:25:30|2076.51|2067.81|2076.11|2067.41|2076.8|2068.1|2075.88|2067.18|35
1627021540000|2021-07-23 06:25:40|2075.93|2067.23|2075.76|2067.06|2076.21|2067.51|2075.57|2066.87|31
1627021550000|2021-07-23 06:25:50|2075.57|2066.87|2075.09|2066.39|2075.71|2067.01|2075.06|2066.36|35
1627021560000|2021-07-23 06:26:00|2075.11|2066.41|2075.85|2067.15|2076.08|2067.38|2075.04|2066.34|27
1627021570000|2021-07-23 06:26:10|2075.9|2067.2|2075.89|2067.19|2075.94|2067.24|2075.89|2067.19|6
1627021580000|2021-07-23 06:26:20|2075.9|2067.2|2076.52|2067.82|2076.55|2067.85|2075.9|2067.2|23
1627021590000|2021-07-23 06:26:30|2076.36|2067.66|2076.32|2067.62|2076.55|2067.85|2076.29|2067.59|14
1627021600000|2021-07-23 06:26:40|2076.4|2067.7|2076.36|2067.66|2076.4|2067.7|2076.32|2067.62|5
1627021610000|2021-07-23 06:26:50|2076.37|2067.67|2077.26|2068.56|2077.26|2068.56|2076.37|2067.67|23
1627021620000|2021-07-23 06:27:00|2077.17|2068.47|2078.43|2069.73|2078.63|2069.93|2077.17|2068.47|32
1627021630000|2021-07-23 06:27:10|2078.41|2069.71|2078.84|2070.14|2078.87|2070.17|2078.41|2069.71|36
1627021640000|2021-07-23 06:27:20|2078.86|2070.16|2078.01|2069.31|2078.86|2070.16|2078.01|2069.31|33
1627021650000|2021-07-23 06:27:30|2077.91|2069.21|2077.67|2068.97|2077.95|2069.25|2077.58|2068.88|32
1627021660000|2021-07-23 06:27:40|2077.68|2068.98|2077.71|2069.01|2077.81|2069.11|2077.6|2068.9|32
1627021670000|2021-07-23 06:27:50|2077.72|2069.02|2077.68|2068.98|2077.97|2069.27|2077.6|2068.9|22
1627021680000|2021-07-23 06:28:00|2077.55|2068.85|2077.97|2069.27|2078.35|2069.65|2077.55|2068.85|17
1627021690000|2021-07-23 06:28:10|2077.89|2069.19|2078.35|2069.65|2078.35|2069.65|2077.81|2069.11|10
1627021700000|2021-07-23 06:28:20|2078|2069.3|2078.44|2069.74|2078.44|2069.74|2077.82|2069.12|17
1627021710000|2021-07-23 06:28:30|2078.43|2069.73|2077.65|2068.95|2078.43|2069.73|2077.59|2068.89|17
1627021720000|2021-07-23 06:28:40|2077.74|2069.04|2077.5|2068.8|2078|2069.3|2077.5|2068.8|19
1627021730000|2021-07-23 06:28:50|2077.79|2069.09|2077.46|2068.76|2077.79|2069.09|2076.77|2068.07|23
1627021740000|2021-07-23 06:29:00|2077.54|2068.84|2076.92|2068.22|2077.54|2068.84|2076.92|2068.22|10
1627021750000|2021-07-23 06:29:10|2077.4|2068.7|2077.67|2068.97|2077.83|2069.13|2076.92|2068.22|23
1627021760000|2021-07-23 06:29:20|2077.64|2068.94|2077.27|2068.57|2077.68|2068.98|2077.27|2068.57|25
1627021770000|2021-07-23 06:29:30|2077.24|2068.54|2077.38|2068.68|2077.56|2068.86|2076.98|2068.28|20
1627021780000|2021-07-23 06:29:40|2077.4|2068.7|2077.46|2068.76|2077.54|2068.84|2077.13|2068.43|22
1627021790000|2021-07-23 06:29:50|2077.41|2068.71|2077.44|2068.74|2077.52|2068.82|2077.13|2068.43|13
1627021800000|2021-07-23 06:30:00|2077.26|2068.56|2077.42|2068.72|2077.46|2068.76|2077.26|2068.56|24
1627021810000|2021-07-23 06:30:10|2077.4|2068.7|2077.44|2068.74|2077.46|2068.76|2077.19|2068.49|17
1627021820000|2021-07-23 06:30:20|2077.47|2068.77|2077.35|2068.65|2077.54|2068.84|2077.21|2068.51|25
1627021830000|2021-07-23 06:30:30|2077.36|2068.66|2077.57|2068.87|2077.72|2069.02|2077.36|2068.66|33
1627021840000|2021-07-23 06:30:40|2077.66|2068.96|2078.69|2069.99|2078.72|2070.02|2077.55|2068.85|31
1627021850000|2021-07-23 06:30:50|2078.7|2070|2078.78|2070.08|2078.92|2070.22|2078.7|2070|27
1627021860000|2021-07-23 06:31:00|2078.76|2070.06|2081.06|2072.36|2081.22|2072.52|2078.76|2070.06|25
1627021870000|2021-07-23 06:31:10|2081.05|2072.35|2081.24|2072.54|2081.67|2072.97|2080.92|2072.22|26
1627021880000|2021-07-23 06:31:20|2081.09|2072.39|2081.45|2072.75|2081.45|2072.75|2080.83|2072.13|23
1627021890000|2021-07-23 06:31:30|2081.49|2072.79|2081.69|2072.99|2081.69|2072.99|2081.2|2072.5|31
1627021900000|2021-07-23 06:31:40|2081.63|2072.93|2082.15|2073.45|2082.15|2073.45|2081.43|2072.73|22
1627021910000|2021-07-23 06:31:50|2081.98|2073.28|2082.3|2073.6|2082.53|2073.83|2081.98|2073.28|14
1627021920000|2021-07-23 06:32:00|2082.21|2073.51|2080.98|2072.28|2082.21|2073.51|2080.98|2072.28|32
1627021930000|2021-07-23 06:32:10|2081.06|2072.36|2080.76|2072.06|2081.24|2072.54|2080.57|2071.87|32
1627021940000|2021-07-23 06:32:20|2080.75|2072.05|2080.52|2071.82|2080.75|2072.05|2080.51|2071.81|10
1627021950000|2021-07-23 06:32:30|2081.11|2072.41|2081.09|2072.39|2081.34|2072.64|2081.04|2072.34|19
1627021960000|2021-07-23 06:32:40|2081.15|2072.45|2081.23|2072.53|2081.31|2072.61|2081.09|2072.39|21
1627021970000|2021-07-23 06:32:50|2081.14|2072.44|2081.5|2072.8|2081.5|2072.8|2081.14|2072.44|22
1627021980000|2021-07-23 06:33:00|2081.55|2072.85|2081.35|2072.65|2081.55|2072.85|2081.24|2072.54|21
1627021990000|2021-07-23 06:33:10|2081.29|2072.59|2080.44|2071.74|2081.29|2072.59|2080.44|2071.74|31
1627022000000|2021-07-23 06:33:20|2080.46|2071.76|2080.59|2071.89|2080.65|2071.95|2080.38|2071.68|23
1627022010000|2021-07-23 06:33:30|2080.49|2071.79|2080.62|2071.92|2080.63|2071.93|2080.43|2071.73|23
1627022020000|2021-07-23 06:33:40|2080.65|2071.95|2081.93|2073.23|2081.96|2073.26|2080.65|2071.95|25
1627022030000|2021-07-23 06:33:50|2081.95|2073.25|2082.94|2074.24|2082.98|2074.28|2081.95|2073.25|31
1627022040000|2021-07-23 06:34:00|2082.83|2074.13|2083.73|2075.03|2083.93|2075.23|2082.72|2074.02|21
1627022050000|2021-07-23 06:34:10|2083.79|2075.09|2083.95|2075.25|2084.16|2075.46|2083.73|2075.03|23
1627022060000|2021-07-23 06:34:20|2083.92|2075.22|2083.8|2075.1|2083.92|2075.22|2083.8|2075.1|5
1627022070000|2021-07-23 06:34:30|2083.89|2075.19|2083.95|2075.25|2083.95|2075.25|2083.74|2075.04|5
1627022080000|2021-07-23 06:34:40|2084.06|2075.36|2086.54|2077.84|2086.54|2077.84|2084.06|2075.36|21
1627022090000|2021-07-23 06:34:50|2086.51|2077.81|2085.09|2076.39|2086.51|2077.81|2084.89|2076.19|31
1627022100000|2021-07-23 06:35:00|2085.07|2076.37|2084.91|2076.21|2085.17|2076.47|2084.74|2076.04|28
1627022110000|2021-07-23 06:35:10|2084.92|2076.22|2085.08|2076.38|2085.1|2076.4|2084.88|2076.18|19
1627022120000|2021-07-23 06:35:20|2084.89|2076.19|2084.82|2076.12|2084.93|2076.23|2084.77|2076.07|13
1627022130000|2021-07-23 06:35:30|2084.76|2076.06|2084.73|2076.03|2084.96|2076.26|2084.7|2076|13
1627022140000|2021-07-23 06:35:40|2084.74|2076.04|2084.82|2076.12|2085.07|2076.37|2084.74|2076.04|22
1627022150000|2021-07-23 06:35:50|2084.83|2076.13|2084.92|2076.22|2085.2|2076.5|2084.83|2076.13|25
1627022160000|2021-07-23 06:36:00|2084.91|2076.21|2084.92|2076.22|2085.12|2076.42|2084.76|2076.06|32
1627022170000|2021-07-23 06:36:10|2084.89|2076.19|2084.75|2076.05|2085.03|2076.33|2084.75|2076.05|25
1627022180000|2021-07-23 06:36:20|2084.47|2075.77|2084.21|2075.51|2084.5|2075.8|2084.2|2075.5|24
1627022190000|2021-07-23 06:36:30|2084.2|2075.5|2084.12|2075.42|2084.2|2075.5|2084.01|2075.31|31
1627022200000|2021-07-23 06:36:40|2084.11|2075.41|2084|2075.3|2084.12|2075.42|2083.78|2075.08|29
1627022210000|2021-07-23 06:36:50|2084.02|2075.32|2084.11|2075.41|2084.15|2075.45|2083.98|2075.28|19
1627022220000|2021-07-23 06:37:00|2084.13|2075.43|2084.9|2076.2|2084.9|2076.2|2084.03|2075.33|13
1627022230000|2021-07-23 06:37:10|2084.86|2076.16|2083.75|2075.05|2084.99|2076.29|2083.75|2075.05|10
1627022240000|2021-07-23 06:37:20|2083.53|2074.83|2082.92|2074.22|2083.89|2075.19|2082.65|2073.95|33
1627022250000|2021-07-23 06:37:30|2082.9|2074.2|2083.1|2074.4|2083.25|2074.55|2082.87|2074.17|24
1627022260000|2021-07-23 06:37:40|2083.12|2074.42|2082.44|2073.74|2083.12|2074.42|2081.89|2073.19|36
1627022270000|2021-07-23 06:37:50|2082.42|2073.72|2081.99|2073.29|2082.42|2073.72|2081.92|2073.22|36
1627022280000|2021-07-23 06:38:00|2082.08|2073.38|2081.71|2073.01|2082.55|2073.85|2081.69|2072.99|27
1627022290000|2021-07-23 06:38:10|2081.68|2072.98|2081.91|2073.21|2081.91|2073.21|2081.64|2072.94|28
1627022300000|2021-07-23 06:38:20|2081.74|2073.04|2081.54|2072.84|2081.75|2073.05|2081.54|2072.84|21
1627022310000|2021-07-23 06:38:30|2081.56|2072.86|2082.43|2073.73|2082.45|2073.75|2081.56|2072.86|21
1627022320000|2021-07-23 06:38:40|2082.45|2073.75|2082.25|2073.55|2082.45|2073.75|2082.25|2073.55|13
1627022330000|2021-07-23 06:38:50|2082.27|2073.57|2082.44|2073.74|2082.45|2073.75|2082.25|2073.55|14
1627022340000|2021-07-23 06:39:00|2082.45|2073.75|2083.27|2074.57|2083.38|2074.68|2082.45|2073.75|25
1627022350000|2021-07-23 06:39:10|2083.28|2074.58|2083.39|2074.69|2083.48|2074.78|2083.24|2074.54|28
1627022360000|2021-07-23 06:39:20|2083.37|2074.67|2083.98|2075.28|2084.07|2075.37|2083.37|2074.67|28
1627022370000|2021-07-23 06:39:30|2083.97|2075.27|2084.74|2076.04|2084.86|2076.16|2083.97|2075.27|22
1627022380000|2021-07-23 06:39:40|2084.75|2076.05|2084.66|2075.96|2084.79|2076.09|2084.33|2075.63|8
1627022390000|2021-07-23 06:39:50|2084.6|2075.9|2084.32|2075.62|2084.6|2075.9|2084.26|2075.56|17
1627022400000|2021-07-23 06:40:00|2084.33|2075.63|2083.31|2074.61|2084.65|2075.95|2083.17|2074.47|27
1627022410000|2021-07-23 06:40:10|2083.27|2074.57|2083.3|2074.6|2083.35|2074.65|2082.86|2074.16|30
1627022420000|2021-07-23 06:40:20|2083.13|2074.43|2081.43|2072.73|2083.13|2074.43|2081.43|2072.73|31
1627022430000|2021-07-23 06:40:30|2081.45|2072.75|2081.48|2072.78|2081.54|2072.84|2081.09|2072.39|31
1627022440000|2021-07-23 06:40:40|2081.3|2072.6|2081.7|2073|2081.72|2073.02|2081.3|2072.6|28
1627022450000|2021-07-23 06:40:50|2081.69|2072.99|2081.3|2072.6|2081.73|2073.03|2081.3|2072.6|25
1627022460000|2021-07-23 06:41:00|2081.31|2072.61|2081.28|2072.58|2081.4|2072.7|2081.25|2072.55|16
1627022470000|2021-07-23 06:41:10|2081.39|2072.69|2081.39|2072.69|2081.39|2072.69|2081.39|2072.69|1
1627022480000|2021-07-23 06:41:20|2081.36|2072.66|2081.84|2073.14|2081.96|2073.26|2081.36|2072.66|8
1627022490000|2021-07-23 06:41:30|2081.97|2073.27|2082.03|2073.33|2082.03|2073.33|2081.96|2073.26|7
1627022500000|2021-07-23 06:41:40|2082.39|2073.69|2082.63|2073.93|2082.79|2074.09|2082.29|2073.59|13
1627022510000|2021-07-23 06:41:50|2082.65|2073.95|2083.17|2074.47|2083.17|2074.47|2082.64|2073.94|16
1627022520000|2021-07-23 06:42:00|2083.18|2074.48|2083.39|2074.69|2083.47|2074.77|2083.18|2074.48|34
1627022530000|2021-07-23 06:42:10|2083.56|2074.86|2083.61|2074.91|2083.71|2075.01|2083.41|2074.71|34
1627022540000|2021-07-23 06:42:20|2083.67|2074.97|2083.88|2075.18|2083.96|2075.26|2083.61|2074.91|30
1627022550000|2021-07-23 06:42:30|2083.92|2075.22|2084.32|2075.62|2084.38|2075.68|2083.85|2075.15|29
1627022560000|2021-07-23 06:42:40|2084.33|2075.63|2084.37|2075.67|2084.37|2075.67|2084.31|2075.61|12
1627022570000|2021-07-23 06:42:50|2084.36|2075.66|2084.36|2075.66|2084.36|2075.66|2084.31|2075.61|3
1627022580000|2021-07-23 06:43:00|2084.35|2075.65|2084.35|2075.65|2084.35|2075.65|2084.35|2075.65|1
1627022590000|2021-07-23 06:43:10|2084.27|2075.57|2083.54|2074.84|2084.32|2075.62|2083.24|2074.54|33
1627022600000|2021-07-23 06:43:20|2083.55|2074.85|2083.39|2074.69|2083.8|2075.1|2083.39|2074.69|22
1627022610000|2021-07-23 06:43:30|2083.44|2074.74|2083.66|2074.96|2084|2075.3|2083.33|2074.63|24
1627022620000|2021-07-23 06:43:40|2083.73|2075.03|2083.54|2074.84|2083.93|2075.23|2083.32|2074.62|23
1627022630000|2021-07-23 06:43:50|2083.46|2074.76|2083.21|2074.51|2083.47|2074.77|2082.86|2074.16|16
1627022640000|2021-07-23 06:44:00|2083.29|2074.59|2083.51|2074.81|2083.65|2074.95|2082.94|2074.24|17
1627022650000|2021-07-23 06:44:10|2083.56|2074.86|2083.59|2074.89|2084|2075.3|2083.27|2074.57|17
1627022660000|2021-07-23 06:44:20|2083.99|2075.29|2084.1|2075.4|2084.2|2075.5|2083.57|2074.87|17
1627022670000|2021-07-23 06:44:30|2084.07|2075.37|2084.11|2075.41|2084.19|2075.49|2084.07|2075.37|17
1627022680000|2021-07-23 06:44:40|2084.1|2075.4|2084.16|2075.46|2084.21|2075.51|2083.99|2075.29|13
1627022690000|2021-07-23 06:44:50|2084.11|2075.41|2084.18|2075.48|2084.29|2075.59|2083.68|2074.98|31
1627022700000|2021-07-23 06:45:00|2084.22|2075.52|2084.28|2075.58|2084.72|2076.02|2083.92|2075.22|33
1627022710000|2021-07-23 06:45:10|2084.26|2075.56|2084.13|2075.43|2084.52|2075.82|2084.06|2075.36|23
1627022720000|2021-07-23 06:45:20|2084.17|2075.47|2083.68|2074.98|2084.56|2075.86|2083.68|2074.98|34
1627022730000|2021-07-23 06:45:30|2083.69|2074.99|2083.66|2074.96|2083.84|2075.14|2083.58|2074.88|33
1627022740000|2021-07-23 06:45:40|2083.67|2074.97|2083.04|2074.34|2083.8|2075.1|2082.63|2073.93|35
1627022750000|2021-07-23 06:45:50|2083.08|2074.38|2082.8|2074.1|2083.15|2074.45|2082.8|2074.1|28
1627022760000|2021-07-23 06:46:00|2082.78|2074.08|2082.21|2073.51|2083|2074.3|2081.9|2073.2|27
1627022770000|2021-07-23 06:46:10|2082.18|2073.48|2082.18|2073.48|2082.29|2073.59|2082.01|2073.31|19
1627022780000|2021-07-23 06:46:20|2081.95|2073.25|2081.46|2072.76|2082.3|2073.6|2081.37|2072.67|29
1627022790000|2021-07-23 06:46:30|2081.47|2072.77|2081.01|2072.31|2081.52|2072.82|2080.83|2072.13|31
1627022800000|2021-07-23 06:46:40|2081.1|2072.4|2080.46|2071.76|2081.1|2072.4|2080.41|2071.71|24
1627022810000|2021-07-23 06:46:50|2080.48|2071.78|2080.74|2072.04|2081|2072.3|2080.48|2071.78|24
1627022820000|2021-07-23 06:47:00|2080.72|2072.02|2080.64|2071.94|2081.11|2072.41|2080.6|2071.9|29
1627022830000|2021-07-23 06:47:10|2080.77|2072.07|2080.19|2071.49|2081.1|2072.4|2080.19|2071.49|31
1627022840000|2021-07-23 06:47:20|2080.37|2071.67|2079.76|2071.06|2080.4|2071.7|2079.47|2070.77|29
1627022850000|2021-07-23 06:47:30|2079.42|2070.72|2079.49|2070.79|2079.68|2070.98|2079.11|2070.41|20
1627022860000|2021-07-23 06:47:40|2079.39|2070.69|2079.4|2070.7|2079.51|2070.81|2078.98|2070.28|36
1627022870000|2021-07-23 06:47:50|2079.42|2070.72|2079.05|2070.35|2079.52|2070.82|2078.9|2070.2|24
1627022880000|2021-07-23 06:48:00|2079.07|2070.37|2079|2070.3|2079.14|2070.44|2078.8|2070.1|26
1627022890000|2021-07-23 06:48:10|2078.98|2070.28|2079.45|2070.75|2079.55|2070.85|2078.81|2070.11|36
1627022900000|2021-07-23 06:48:20|2079.47|2070.77|2080.44|2071.74|2080.46|2071.76|2079.41|2070.71|17
1627022910000|2021-07-23 06:48:30|2080.43|2071.73|2080.53|2071.83|2080.84|2072.14|2080.42|2071.72|9
1627022920000|2021-07-23 06:48:40|2080.54|2071.84|2080.77|2072.07|2080.79|2072.09|2080.54|2071.84|8
1627022930000|2021-07-23 06:48:50|2080.76|2072.06|2080.92|2072.22|2080.92|2072.22|2080.74|2072.04|3
1627022940000|2021-07-23 06:49:00|2080.93|2072.23|2079.64|2070.94|2080.93|2072.23|2079.64|2070.94|24
1627022950000|2021-07-23 06:49:10|2079.58|2070.88|2079.63|2070.93|2079.68|2070.98|2079.47|2070.77|19
1627022960000|2021-07-23 06:49:20|2079.64|2070.94|2080.14|2071.44|2080.14|2071.44|2079.58|2070.88|30
1627022970000|2021-07-23 06:49:30|2080.15|2071.45|2080.34|2071.64|2080.34|2071.64|2079.99|2071.29|35
1627022980000|2021-07-23 06:49:40|2080.35|2071.65|2079.45|2070.75|2080.38|2071.68|2079.2|2070.5|34
1627022990000|2021-07-23 06:49:50|2079.48|2070.78|2079.63|2070.93|2079.72|2071.02|2079.48|2070.78|26
1627023000000|2021-07-23 06:50:00|2079.68|2070.98|2079.46|2070.76|2079.73|2071.03|2079.39|2070.69|36
1627023010000|2021-07-23 06:50:10|2079.48|2070.78|2079.41|2070.71|2079.62|2070.92|2079.4|2070.7|36
1627023020000|2021-07-23 06:50:20|2079.49|2070.79|2079.53|2070.83|2079.53|2070.83|2079.38|2070.68|29
1627023030000|2021-07-23 06:50:30|2079.52|2070.82|2079.54|2070.84|2079.54|2070.84|2079.28|2070.58|25
1627023040000|2021-07-23 06:50:40|2079.56|2070.86|2079.59|2070.89|2079.69|2070.99|2079.53|2070.83|25
1627023050000|2021-07-23 06:50:50|2079.58|2070.88|2079.32|2070.62|2079.6|2070.9|2079.16|2070.46|28
1627023060000|2021-07-23 06:51:00|2079.3|2070.6|2078.87|2070.17|2079.3|2070.6|2078.21|2069.51|34
1627023070000|2021-07-23 06:51:10|2079.06|2070.36|2078.72|2070.02|2079.06|2070.36|2078.7|2070|30
1627023080000|2021-07-23 06:51:20|2078.76|2070.06|2078.85|2070.15|2078.97|2070.27|2078.76|2070.06|19
1627023090000|2021-07-23 06:51:30|2078.89|2070.19|2078.91|2070.21|2078.92|2070.22|2078.75|2070.05|24
1627023100000|2021-07-23 06:51:40|2078.89|2070.19|2078.87|2070.17|2078.93|2070.23|2078.83|2070.13|20
1627023110000|2021-07-23 06:51:50|2078.83|2070.13|2078.06|2069.36|2078.83|2070.13|2078.06|2069.36|33
1627023120000|2021-07-23 06:52:00|2078.11|2069.41|2078.75|2070.05|2078.75|2070.05|2078.06|2069.36|25
1627023130000|2021-07-23 06:52:10|2078.81|2070.11|2079.28|2070.58|2079.49|2070.79|2078.68|2069.98|25
1627023140000|2021-07-23 06:52:20|2079.3|2070.6|2079.45|2070.75|2079.47|2070.77|2079.25|2070.55|8
1627023150000|2021-07-23 06:52:30|2079.36|2070.66|2079.27|2070.57|2079.36|2070.66|2078.58|2069.88|27
1627023160000|2021-07-23 06:52:40|2079.36|2070.66|2079.16|2070.46|2079.41|2070.71|2079.06|2070.36|35
1627023170000|2021-07-23 06:52:50|2079.14|2070.44|2078.72|2070.02|2079.16|2070.46|2078.49|2069.79|23
1627023180000|2021-07-23 06:53:00|2078.9|2070.2|2078.56|2069.86|2078.91|2070.21|2078.52|2069.82|26
1627023190000|2021-07-23 06:53:10|2078.52|2069.82|2078.52|2069.82|2078.77|2070.07|2078.48|2069.78|22
1627023200000|2021-07-23 06:53:20|2078.75|2070.05|2078.4|2069.7|2078.75|2070.05|2078.4|2069.7|19
1627023210000|2021-07-23 06:53:30|2078.38|2069.68|2078.51|2069.81|2078.63|2069.93|2078.38|2069.68|21
1627023220000|2021-07-23 06:53:40|2078.55|2069.85|2077.76|2069.06|2078.55|2069.85|2077.66|2068.96|31
1627023230000|2021-07-23 06:53:50|2077.73|2069.03|2077.16|2068.46|2077.85|2069.15|2077.16|2068.46|28
1627023240000|2021-07-23 06:54:00|2077.14|2068.44|2077.47|2068.77|2077.7|2069|2077.11|2068.41|34
1627023250000|2021-07-23 06:54:10|2077.5|2068.8|2077.15|2068.45|2078.57|2069.87|2077.07|2068.37|34
1627023260000|2021-07-23 06:54:20|2077.13|2068.43|2078.54|2069.84|2078.54|2069.84|2077.09|2068.39|35
1627023270000|2021-07-23 06:54:30|2078.31|2069.61|2078.37|2069.67|2078.47|2069.77|2078.12|2069.42|25
1627023280000|2021-07-23 06:54:40|2078.52|2069.82|2078.95|2070.25|2079.17|2070.47|2078.36|2069.66|33
1627023290000|2021-07-23 06:54:50|2078.77|2070.07|2079.04|2070.34|2079.07|2070.37|2078.72|2070.02|16
1627023300000|2021-07-23 06:55:00|2079.1|2070.4|2079.39|2070.69|2079.54|2070.84|2078.97|2070.27|24
1627023310000|2021-07-23 06:55:10|2079.45|2070.75|2078.95|2070.25|2079.55|2070.85|2078.95|2070.25|19
1627023320000|2021-07-23 06:55:20|2079.01|2070.31|2079.51|2070.81|2079.57|2070.87|2078.81|2070.11|26
1627023330000|2021-07-23 06:55:30|2079.45|2070.75|2080.08|2071.38|2080.08|2071.38|2079.35|2070.65|24
1627023340000|2021-07-23 06:55:40|2080.14|2071.44|2080.3|2071.6|2080.47|2071.77|2079.98|2071.28|27
1627023350000|2021-07-23 06:55:50|2080.29|2071.59|2080.03|2071.33|2080.29|2071.59|2079.91|2071.21|23
1627023360000|2021-07-23 06:56:00|2080.12|2071.42|2080.95|2072.25|2080.95|2072.25|2080.1|2071.4|27
1627023370000|2021-07-23 06:56:10|2080.96|2072.26|2080.98|2072.28|2080.98|2072.28|2080.91|2072.21|10
1627023380000|2021-07-23 06:56:20|2081.01|2072.31|2081.94|2073.24|2081.96|2073.26|2081.01|2072.31|11
1627023390000|2021-07-23 06:56:30|2081.95|2073.25|2081.64|2072.94|2081.99|2073.29|2081.6|2072.9|23
1627023400000|2021-07-23 06:56:40|2081.69|2072.99|2081.74|2073.04|2081.74|2073.04|2081.56|2072.86|16
1627023410000|2021-07-23 06:56:50|2081.71|2073.01|2081.67|2072.97|2081.95|2073.25|2081.51|2072.81|29
1627023420000|2021-07-23 06:57:00|2081.65|2072.95|2082.15|2073.45|2082.15|2073.45|2081.54|2072.84|18
1627023430000|2021-07-23 06:57:10|2082.32|2073.62|2082.46|2073.76|2082.46|2073.76|2082.32|2073.62|5
1627023440000|2021-07-23 06:57:20|2082.55|2073.85|2082.95|2074.25|2082.95|2074.25|2082.55|2073.85|12
1627023450000|2021-07-23 06:57:30|2082.92|2074.22|2082.85|2074.15|2082.92|2074.22|2082.8|2074.1|21
1627023460000|2021-07-23 06:57:40|2082.84|2074.14|2082.82|2074.12|2082.86|2074.16|2082.75|2074.05|17
1627023470000|2021-07-23 06:57:50|2082.8|2074.1|2083.01|2074.31|2083.02|2074.32|2082.8|2074.1|18
1627023480000|2021-07-23 06:58:00|2083.02|2074.32|2083.04|2074.34|2083.17|2074.47|2082.74|2074.04|31
1627023490000|2021-07-23 06:58:10|2083.05|2074.35|2083.13|2074.43|2083.27|2074.57|2082.88|2074.18|22
1627023500000|2021-07-23 06:58:20|2082.89|2074.19|2083.76|2075.06|2083.91|2075.21|2082.89|2074.19|20
1627023510000|2021-07-23 06:58:30|2083.79|2075.09|2082.74|2074.04|2083.87|2075.17|2082.7|2074|23
1627023520000|2021-07-23 06:58:40|2082.83|2074.13|2082.3|2073.6|2082.83|2074.13|2081.97|2073.27|12
1627023530000|2021-07-23 06:58:50|2082.15|2073.45|2081.6|2072.9|2082.15|2073.45|2081.35|2072.65|27
1627023540000|2021-07-23 06:59:00|2081.62|2072.92|2081.53|2072.83|2081.65|2072.95|2081.31|2072.61|29
1627023550000|2021-07-23 06:59:10|2081.59|2072.89|2081.41|2072.71|2081.59|2072.89|2081.41|2072.71|10
1627023560000|2021-07-23 06:59:20|2081.37|2072.67|2080.93|2072.23|2081.52|2072.82|2080.91|2072.21|27
1627023570000|2021-07-23 06:59:30|2080.92|2072.22|2080.91|2072.21|2081.01|2072.31|2080.87|2072.17|25
1627023580000|2021-07-23 06:59:40|2080.9|2072.2|2081.32|2072.62|2081.34|2072.64|2080.89|2072.19|24
1627023590000|2021-07-23 06:59:50|2081.04|2072.34|2081.31|2072.61|2081.51|2072.81|2081.04|2072.34|18
1627023600000|2021-07-23 07:00:00|2081.51|2072.81|2083.1|2074.4|2083.1|2074.4|2081.51|2072.81|21
1627023610000|2021-07-23 07:00:10|2083.22|2074.52|2083.55|2074.85|2083.73|2075.03|2083.05|2074.35|37
1627023620000|2021-07-23 07:00:20|2083.56|2074.86|2081.72|2073.02|2083.59|2074.89|2081.52|2072.82|30
1627023630000|2021-07-23 07:00:30|2081.52|2072.82|2081.44|2072.74|2081.93|2073.23|2081.09|2072.39|26
1627023640000|2021-07-23 07:00:40|2081.27|2072.57|2080.14|2071.44|2081.27|2072.57|2080.08|2071.38|30
1627023650000|2021-07-23 07:00:50|2080.2|2071.5|2080.15|2071.45|2080.4|2071.7|2079.66|2070.96|33
1627023660000|2021-07-23 07:01:00|2080.1|2071.4|2079.38|2070.68|2080.1|2071.4|2079.25|2070.55|33
1627023670000|2021-07-23 07:01:10|2079.39|2070.69|2079.77|2071.07|2080.09|2071.39|2079.24|2070.54|30
1627023680000|2021-07-23 07:01:20|2079.83|2071.13|2080.8|2072.1|2080.89|2072.19|2079.63|2070.93|33
1627023690000|2021-07-23 07:01:30|2080.86|2072.16|2080.99|2072.29|2081.2|2072.5|2080.73|2072.03|30
1627023700000|2021-07-23 07:01:40|2081.01|2072.31|2081.93|2073.23|2082.06|2073.36|2080.96|2072.26|11
1627023710000|2021-07-23 07:01:50|2081.95|2073.25|2082.45|2073.75|2082.45|2073.75|2081.95|2073.25|14
1627023720000|2021-07-23 07:02:00|2082.46|2073.76|2082.98|2074.28|2083.05|2074.35|2082.44|2073.74|15
1627023730000|2021-07-23 07:02:10|2082.97|2074.27|2082.71|2074.01|2082.97|2074.27|2082.67|2073.97|25
1627023740000|2021-07-23 07:02:20|2082.67|2073.97|2082.88|2074.18|2082.92|2074.22|2082.59|2073.89|23
1627023750000|2021-07-23 07:02:30|2082.89|2074.19|2082.7|2074|2082.89|2074.19|2082.6|2073.9|11
1627023760000|2021-07-23 07:02:40|2082.65|2073.95|2082.89|2074.19|2082.92|2074.22|2082.62|2073.92|35
1627023770000|2021-07-23 07:02:50|2082.83|2074.13|2082.81|2074.11|2082.92|2074.22|2082.81|2074.11|21
1627023780000|2021-07-23 07:03:00|2082.88|2074.18|2082.11|2073.41|2082.92|2074.22|2082.11|2073.41|25
1627023790000|2021-07-23 07:03:10|2081.44|2072.74|2082|2073.3|2082.24|2073.54|2081.44|2072.74|25
1627023800000|2021-07-23 07:03:20|2081.94|2073.24|2081.95|2073.25|2081.96|2073.26|2081.94|2073.24|3
1627023810000|2021-07-23 07:03:30|2081.92|2073.22|2081.79|2073.09|2081.92|2073.22|2081.79|2073.09|6
1627023820000|2021-07-23 07:03:40|2081.81|2073.11|2081.39|2072.69|2082.14|2073.44|2081.33|2072.63|22
1627023830000|2021-07-23 07:03:50|2081.34|2072.64|2081.24|2072.54|2081.41|2072.71|2081.24|2072.54|29
1627023840000|2021-07-23 07:04:00|2081.23|2072.53|2079.49|2070.79|2081.49|2072.79|2079.49|2070.79|29
1627023850000|2021-07-23 07:04:10|2079.45|2070.75|2080.28|2071.58|2080.28|2071.58|2079.27|2070.57|29
1627023860000|2021-07-23 07:04:20|2080.24|2071.54|2079.37|2070.67|2080.24|2071.54|2079.29|2070.59|30
1627023870000|2021-07-23 07:04:30|2079.29|2070.59|2079.42|2070.72|2079.47|2070.77|2079.22|2070.52|15
1627023880000|2021-07-23 07:04:40|2079.22|2070.52|2078.98|2070.28|2079.38|2070.68|2078.91|2070.21|25
1627023890000|2021-07-23 07:04:50|2078.92|2070.22|2078.57|2069.87|2079|2070.3|2078.43|2069.73|34
1627023900000|2021-07-23 07:05:00|2078.54|2069.84|2079.24|2070.54|2079.24|2070.54|2078.5|2069.8|21
1627023910000|2021-07-23 07:05:10|2079.28|2070.58|2079.18|2070.48|2079.28|2070.58|2078.85|2070.15|30
1627023920000|2021-07-23 07:05:20|2079.1|2070.4|2078.93|2070.23|2079.29|2070.59|2078.93|2070.23|28
1627023930000|2021-07-23 07:05:30|2078.91|2070.21|2078.94|2070.24|2079.02|2070.32|2078.82|2070.12|22
1627023940000|2021-07-23 07:05:40|2078.95|2070.25|2079.99|2071.29|2080.1|2071.4|2078.89|2070.19|26
1627023950000|2021-07-23 07:05:50|2079.98|2071.28|2079.24|2070.54|2080|2071.3|2079.24|2070.54|27
1627023960000|2021-07-23 07:06:00|2078.68|2069.98|2077.25|2068.55|2079.03|2070.33|2077.25|2068.55|36
1627023970000|2021-07-23 07:06:10|2077.29|2068.59|2077.12|2068.42|2077.29|2068.59|2075.83|2067.13|39
1627023980000|2021-07-23 07:06:20|2077.11|2068.41|2077.21|2068.51|2077.96|2069.26|2077.03|2068.33|33
1627023990000|2021-07-23 07:06:30|2077.22|2068.52|2077.08|2068.38|2077.47|2068.77|2077.08|2068.38|31
1627024000000|2021-07-23 07:06:40|2077.18|2068.48|2076.76|2068.06|2077.23|2068.53|2076.74|2068.04|32
1627024010000|2021-07-23 07:06:50|2076.75|2068.05|2076.57|2067.87|2076.89|2068.19|2076.52|2067.82|37
1627024020000|2021-07-23 07:07:00|2076.62|2067.92|2076.57|2067.87|2076.64|2067.94|2076.55|2067.85|29
1627024030000|2021-07-23 07:07:10|2076.54|2067.84|2075.43|2066.73|2076.6|2067.9|2075.43|2066.73|26
1627024040000|2021-07-23 07:07:20|2075.46|2066.76|2075|2066.3|2075.62|2066.92|2074.79|2066.09|37
1627024050000|2021-07-23 07:07:30|2075.04|2066.34|2074.47|2065.77|2075.64|2066.94|2074.31|2065.61|34
1627024060000|2021-07-23 07:07:40|2074.4|2065.7|2074.26|2065.56|2074.47|2065.77|2073.9|2065.2|21
1627024070000|2021-07-23 07:07:50|2074.16|2065.46|2072.98|2064.28|2074.26|2065.56|2072.66|2063.96|35
1627024080000|2021-07-23 07:08:00|2072.93|2064.23|2074.13|2065.43|2074.22|2065.52|2072.9|2064.2|36
1627024090000|2021-07-23 07:08:10|2073.99|2065.29|2074.1|2065.4|2074.54|2065.84|2073.44|2064.74|35
1627024100000|2021-07-23 07:08:20|2073.98|2065.28|2074.24|2065.54|2074.42|2065.72|2073.61|2064.91|37
1627024110000|2021-07-23 07:08:30|2074.25|2065.55|2073.18|2064.48|2074.3|2065.6|2073.18|2064.48|35
1627024120000|2021-07-23 07:08:40|2073.31|2064.61|2071.97|2063.27|2073.52|2064.82|2071.64|2062.94|35
1627024130000|2021-07-23 07:08:50|2071.64|2062.94|2071.61|2062.91|2072.09|2063.39|2071.5|2062.8|36
1627024140000|2021-07-23 07:09:00|2071.73|2063.03|2071.83|2063.13|2071.89|2063.19|2071.45|2062.75|37
1627024150000|2021-07-23 07:09:10|2071.81|2063.11|2072.19|2063.49|2072.25|2063.55|2071.81|2063.11|18
1627024160000|2021-07-23 07:09:20|2072.13|2063.43|2071.89|2063.19|2072.13|2063.43|2071.87|2063.17|10
1627024170000|2021-07-23 07:09:30|2071.9|2063.2|2071.89|2063.19|2071.95|2063.25|2071.53|2062.83|21
1627024180000|2021-07-23 07:09:40|2071.88|2063.18|2071.42|2062.72|2071.88|2063.18|2071.41|2062.71|14
1627024190000|2021-07-23 07:09:50|2071.44|2062.74|2071.11|2062.41|2071.82|2063.12|2070.9|2062.2|34
1627024200000|2021-07-23 07:10:00|2071.15|2062.45|2072.37|2063.67|2072.94|2064.24|2071.05|2062.35|36
1627024210000|2021-07-23 07:10:10|2072.38|2063.68|2074.51|2065.81|2074.51|2065.81|2072.38|2063.68|36
1627024220000|2021-07-23 07:10:20|2074.24|2065.54|2073.31|2064.61|2074.24|2065.54|2072.96|2064.26|34
1627024230000|2021-07-23 07:10:30|2073.32|2064.62|2073.58|2064.88|2073.98|2065.28|2073.13|2064.43|35
1627024240000|2021-07-23 07:10:40|2073.73|2065.03|2073.74|2065.04|2073.93|2065.23|2073.37|2064.67|36
1627024250000|2021-07-23 07:10:50|2073.79|2065.09|2073.9|2065.2|2073.99|2065.29|2073.43|2064.73|38
1627024260000|2021-07-23 07:11:00|2073.91|2065.21|2073.79|2065.09|2074.1|2065.4|2073.73|2065.03|28
1627024270000|2021-07-23 07:11:10|2073.76|2065.06|2075.02|2066.32|2075.02|2066.32|2073.69|2064.99|26
1627024280000|2021-07-23 07:11:20|2075.27|2066.57|2075.99|2067.29|2076.5|2067.8|2075.27|2066.57|18
1627024290000|2021-07-23 07:11:30|2075.94|2067.24|2076.04|2067.34|2076.3|2067.6|2075.93|2067.23|17
1627024300000|2021-07-23 07:11:40|2076|2067.3|2076.04|2067.34|2076.13|2067.43|2076|2067.3|10
1627024310000|2021-07-23 07:11:50|2076.12|2067.42|2075.9|2067.2|2076.26|2067.56|2075.88|2067.18|16
1627024320000|2021-07-23 07:12:00|2075.95|2067.25|2076.37|2067.67|2076.38|2067.68|2075.95|2067.25|8
1627024330000|2021-07-23 07:12:10|2076.34|2067.64|2074.83|2066.13|2076.34|2067.64|2074.74|2066.04|23
1627024340000|2021-07-23 07:12:20|2075.05|2066.35|2075.01|2066.31|2075.25|2066.55|2074.86|2066.16|24
1627024350000|2021-07-23 07:12:30|2074.97|2066.27|2074.79|2066.09|2075.3|2066.6|2074.79|2066.09|29
1627024360000|2021-07-23 07:12:40|2074.76|2066.06|2075.4|2066.7|2075.61|2066.91|2074.76|2066.06|27
1627024370000|2021-07-23 07:12:50|2075.48|2066.78|2074.61|2065.91|2075.48|2066.78|2074.53|2065.83|28
1627024380000|2021-07-23 07:13:00|2074.46|2065.76|2073.67|2064.97|2074.48|2065.78|2073.31|2064.61|28
1627024390000|2021-07-23 07:13:10|2073.66|2064.96|2073.65|2064.95|2074.38|2065.68|2073.36|2064.66|33
1627024400000|2021-07-23 07:13:20|2073.64|2064.94|2074.28|2065.58|2074.48|2065.78|2073.61|2064.91|32
1627024410000|2021-07-23 07:13:30|2074.32|2065.62|2073.42|2064.72|2074.6|2065.9|2073.42|2064.72|31
1627024420000|2021-07-23 07:13:40|2073.37|2064.67|2071.36|2062.66|2073.5|2064.8|2071.36|2062.66|28
1627024430000|2021-07-23 07:13:50|2071.37|2062.67|2070.36|2061.66|2071.5|2062.8|2070.15|2061.45|26
1627024440000|2021-07-23 07:14:00|2070.41|2061.71|2070.16|2061.46|2070.41|2061.71|2070.06|2061.36|31
1627024450000|2021-07-23 07:14:10|2070.17|2061.47|2070.72|2062.02|2070.77|2062.07|2070.16|2061.46|29
1627024460000|2021-07-23 07:14:20|2070.65|2061.95|2069.98|2061.28|2070.65|2061.95|2069.98|2061.28|30
1627024470000|2021-07-23 07:14:30|2069.99|2061.29|2069.18|2060.48|2069.99|2061.29|2068.67|2059.97|33
1627024480000|2021-07-23 07:14:40|2069.19|2060.49|2069.02|2060.32|2069.79|2061.09|2068.99|2060.29|38
1627024490000|2021-07-23 07:14:50|2069|2060.3|2069.07|2060.37|2069.46|2060.76|2069|2060.3|33
1627024500000|2021-07-23 07:15:00|2069.42|2060.72|2069.3|2060.6|2069.42|2060.72|2069.03|2060.33|31
1627024510000|2021-07-23 07:15:10|2069.29|2060.59|2069.67|2060.97|2069.82|2061.12|2069.29|2060.59|29
1627024520000|2021-07-23 07:15:20|2069.71|2061.01|2069.8|2061.1|2069.83|2061.13|2069.37|2060.67|20
1627024530000|2021-07-23 07:15:30|2069.79|2061.09|2069.71|2061.01|2069.9|2061.2|2069.62|2060.92|28
1627024540000|2021-07-23 07:15:40|2069.74|2061.04|2070.47|2061.77|2070.53|2061.83|2069.61|2060.91|25
1627024550000|2021-07-23 07:15:50|2070.56|2061.86|2070.93|2062.23|2070.94|2062.24|2070.33|2061.63|32
1627024560000|2021-07-23 07:16:00|2070.97|2062.27|2069.35|2060.65|2070.99|2062.29|2069.25|2060.55|36
1627024570000|2021-07-23 07:16:10|2069.32|2060.62|2068.26|2059.56|2069.43|2060.73|2068.26|2059.56|35
1627024580000|2021-07-23 07:16:20|2068.25|2059.55|2067.09|2058.39|2068.25|2059.55|2067.09|2058.39|31
1627024590000|2021-07-23 07:16:30|2067.11|2058.41|2067.51|2058.81|2067.73|2059.03|2067.06|2058.36|34
1627024600000|2021-07-23 07:16:40|2067.57|2058.87|2068.73|2060.03|2068.73|2060.03|2067.55|2058.85|35
1627024610000|2021-07-23 07:16:50|2068.55|2059.85|2069.7|2061|2069.89|2061.19|2068.35|2059.65|28
1627024620000|2021-07-23 07:17:00|2069.76|2061.06|2069.75|2061.05|2070.06|2061.36|2069.65|2060.95|23
1627024630000|2021-07-23 07:17:10|2070.01|2061.31|2070.61|2061.91|2070.65|2061.95|2069.71|2061.01|20
1627024640000|2021-07-23 07:17:20|2070.62|2061.92|2070.28|2061.58|2070.9|2062.2|2069.93|2061.23|19
1627110000000|2021-07-24 07:00:00|2146.7|2138|2146.84|2138.14|2146.84|2138.14|2146.55|2137.85|26
1627110010000|2021-07-24 07:00:10|2146.83|2138.13|2147.51|2138.81|2147.51|2138.81|2146.71|2138.01|32
1627110020000|2021-07-24 07:00:20|2147.49|2138.79|2147.33|2138.63|2147.66|2138.96|2147.11|2138.41|27
1627110030000|2021-07-24 07:00:30|2147.37|2138.67|2147.89|2139.19|2147.92|2139.22|2147.22|2138.52|30
1627110040000|2021-07-24 07:00:40|2147.87|2139.17|2148.9|2140.2|2148.9|2140.2|2147.87|2139.17|35
1627110050000|2021-07-24 07:00:50|2148.88|2140.18|2148.93|2140.23|2148.97|2140.27|2148.82|2140.12|32
1627110060000|2021-07-24 07:01:00|2148.92|2140.22|2147.88|2139.18|2148.96|2140.26|2147.16|2138.46|35
1627110070000|2021-07-24 07:01:10|2147.81|2139.11|2146.36|2137.66|2147.81|2139.11|2146.36|2137.66|35
1627110080000|2021-07-24 07:01:20|2146.38|2137.68|2145.9|2137.2|2146.45|2137.75|2145.71|2137.01|36
1627110090000|2021-07-24 07:01:30|2145.78|2137.08|2145.89|2137.19|2146.2|2137.5|2145.78|2137.08|36
1627110100000|2021-07-24 07:01:40|2145.79|2137.09|2144.59|2135.89|2145.81|2137.11|2144.47|2135.77|37
1627110110000|2021-07-24 07:01:50|2144.57|2135.87|2144.54|2135.84|2144.74|2136.04|2144.48|2135.78|38
1627110120000|2021-07-24 07:02:00|2144.49|2135.79|2144.89|2136.19|2145.07|2136.37|2144.49|2135.79|37
1627110130000|2021-07-24 07:02:10|2144.91|2136.21|2144.92|2136.22|2145.02|2136.32|2144.91|2136.21|28
1627110140000|2021-07-24 07:02:20|2144.91|2136.21|2144.19|2135.49|2144.91|2136.21|2144.18|2135.48|29
1627110150000|2021-07-24 07:02:30|2144.18|2135.48|2144.96|2136.26|2145.01|2136.31|2144.15|2135.45|31
1627110160000|2021-07-24 07:02:40|2144.95|2136.25|2144.59|2135.89|2144.95|2136.25|2144.28|2135.58|34
1627110170000|2021-07-24 07:02:50|2144.56|2135.86|2144.84|2136.14|2144.96|2136.26|2144.39|2135.69|35
1627110180000|2021-07-24 07:03:00|2144.9|2136.2|2145.51|2136.81|2145.92|2137.22|2144.85|2136.15|35
1627110190000|2021-07-24 07:03:10|2145.34|2136.64|2145.72|2137.02|2145.78|2137.08|2145.03|2136.33|35
1627110200000|2021-07-24 07:03:20|2145.82|2137.12|2145.7|2137|2145.84|2137.14|2145.55|2136.85|29
1627110210000|2021-07-24 07:03:30|2145.69|2136.99|2146.14|2137.44|2146.19|2137.49|2145.59|2136.89|27
1627110220000|2021-07-24 07:03:40|2146.12|2137.42|2145.18|2136.48|2146.14|2137.44|2145.18|2136.48|35
1627110230000|2021-07-24 07:03:50|2145.17|2136.47|2144.36|2135.66|2145.22|2136.52|2144.36|2135.66|24
1627110240000|2021-07-24 07:04:00|2144.27|2135.57|2144.56|2135.86|2144.67|2135.97|2144.23|2135.53|33
1627110250000|2021-07-24 07:04:10|2144.55|2135.85|2144.65|2135.95|2144.88|2136.18|2144.55|2135.85|30
1627110260000|2021-07-24 07:04:20|2144.67|2135.97|2144.6|2135.9|2144.68|2135.98|2144.55|2135.85|19
1627110270000|2021-07-24 07:04:30|2144.62|2135.92|2144.98|2136.28|2145.15|2136.45|2144.59|2135.89|32
1627110280000|2021-07-24 07:04:40|2144.96|2136.26|2144.78|2136.08|2145.1|2136.4|2144.7|2136|28
1627110290000|2021-07-24 07:04:50|2144.71|2136.01|2145.15|2136.45|2145.15|2136.45|2144.71|2136.01|30
1627110300000|2021-07-24 07:05:00|2145.26|2136.56|2145.38|2136.68|2145.43|2136.73|2145.26|2136.56|25
1627110310000|2021-07-24 07:05:10|2145.37|2136.67|2144.7|2136|2145.37|2136.67|2144.63|2135.93|27
1627110320000|2021-07-24 07:05:20|2144.71|2136.01|2144.87|2136.17|2145.03|2136.33|2144.59|2135.89|27
1627110330000|2021-07-24 07:05:30|2144.86|2136.16|2145.01|2136.31|2145.02|2136.32|2144.78|2136.08|32
1627110340000|2021-07-24 07:05:40|2144.98|2136.28|2144.83|2136.13|2145.04|2136.34|2144.83|2136.13|21
1627110350000|2021-07-24 07:05:50|2144.85|2136.15|2144.85|2136.15|2144.88|2136.18|2144.73|2136.03|20
1627110360000|2021-07-24 07:06:00|2144.75|2136.05|2144.8|2136.1|2144.87|2136.17|2144.56|2135.86|31
1627110370000|2021-07-24 07:06:10|2144.82|2136.12|2144.72|2136.02|2144.88|2136.18|2144.67|2135.97|29
1627110380000|2021-07-24 07:06:20|2144.73|2136.03|2144.75|2136.05|2144.91|2136.21|2144.61|2135.91|28
1627110390000|2021-07-24 07:06:30|2144.71|2136.01|2144.63|2135.93|2145.12|2136.42|2144.63|2135.93|33
1627110400000|2021-07-24 07:06:40|2144.56|2135.86|2144.05|2135.35|2144.65|2135.95|2143.95|2135.25|29
1627110410000|2021-07-24 07:06:50|2144.06|2135.36|2143.93|2135.23|2144.09|2135.39|2143.93|2135.23|31
1627110420000|2021-07-24 07:07:00|2144.06|2135.36|2143.83|2135.13|2144.17|2135.47|2143.44|2134.74|34
1627110430000|2021-07-24 07:07:10|2143.85|2135.15|2143.88|2135.18|2144.29|2135.59|2143.85|2135.15|36
1627110440000|2021-07-24 07:07:20|2143.83|2135.13|2143.61|2134.91|2143.83|2135.13|2143.61|2134.91|25
1627110450000|2021-07-24 07:07:30|2143.63|2134.93|2143.44|2134.74|2143.63|2134.93|2143.42|2134.72|12
1627110460000|2021-07-24 07:07:40|2143.42|2134.72|2143.5|2134.8|2143.5|2134.8|2143.42|2134.72|10
1627110470000|2021-07-24 07:07:50|2143.52|2134.82|2143.69|2134.99|2143.9|2135.2|2143.5|2134.8|33
1627110480000|2021-07-24 07:08:00|2143.7|2135|2143.65|2134.95|2143.7|2135|2143.51|2134.81|23
1627110490000|2021-07-24 07:08:10|2143.67|2134.97|2143.58|2134.88|2143.75|2135.05|2143.58|2134.88|24
1627110500000|2021-07-24 07:08:20|2143.56|2134.86|2143.52|2134.82|2143.65|2134.95|2143.5|2134.8|29
1627110510000|2021-07-24 07:08:30|2143.72|2135.02|2143.35|2134.65|2144.04|2135.34|2143.35|2134.65|33
1627110520000|2021-07-24 07:08:40|2143.28|2134.58|2143.37|2134.67|2143.37|2134.67|2143.22|2134.52|29
1627110530000|2021-07-24 07:08:50|2143.38|2134.68|2143.26|2134.56|2143.39|2134.69|2143.25|2134.55|22
1627110540000|2021-07-24 07:09:00|2143.28|2134.58|2143.5|2134.8|2143.53|2134.83|2143.26|2134.56|28
1627110550000|2021-07-24 07:09:10|2143.53|2134.83|2143.58|2134.88|2143.65|2134.95|2143.53|2134.83|24
1627110560000|2021-07-24 07:09:20|2143.57|2134.87|2144.15|2135.45|2144.16|2135.46|2143.47|2134.77|18
1627110570000|2021-07-24 07:09:30|2144.19|2135.49|2144.25|2135.55|2144.25|2135.55|2144.16|2135.46|9
1627110580000|2021-07-24 07:09:40|2144.26|2135.56|2144.25|2135.55|2144.28|2135.58|2144.22|2135.52|16
1627110590000|2021-07-24 07:09:50|2144.26|2135.56|2144.65|2135.95|2144.78|2136.08|2144.26|2135.56|26
1627110600000|2021-07-24 07:10:00|2144.74|2136.04|2144.76|2136.06|2144.87|2136.17|2144.64|2135.94|26
1627110610000|2021-07-24 07:10:10|2144.79|2136.09|2144.35|2135.65|2144.93|2136.23|2144|2135.3|28
1627110620000|2021-07-24 07:10:20|2144.4|2135.7|2144.35|2135.65|2144.6|2135.9|2144.35|2135.65|32
1627110630000|2021-07-24 07:10:30|2144.1|2135.4|2143.91|2135.21|2144.14|2135.44|2143.91|2135.21|22
1627110640000|2021-07-24 07:10:40|2143.89|2135.19|2143.55|2134.85|2144|2135.3|2143.55|2134.85|22
1627110650000|2021-07-24 07:10:50|2143.52|2134.82|2143.41|2134.71|2143.58|2134.88|2143.38|2134.68|23
1627110660000|2021-07-24 07:11:00|2143.34|2134.64|2143.81|2135.11|2143.85|2135.15|2143.34|2134.64|29
1627110670000|2021-07-24 07:11:10|2143.87|2135.17|2143.94|2135.24|2143.97|2135.27|2143.87|2135.17|22
1627110680000|2021-07-24 07:11:20|2143.95|2135.25|2143.43|2134.73|2143.97|2135.27|2143.41|2134.71|32
1627110690000|2021-07-24 07:11:30|2143.42|2134.72|2143.67|2134.97|2143.72|2135.02|2143.33|2134.63|33
1627110700000|2021-07-24 07:11:40|2143.64|2134.94|2143.21|2134.51|2143.68|2134.98|2143.19|2134.49|21
1627110710000|2021-07-24 07:11:50|2143.22|2134.52|2143.21|2134.51|2143.29|2134.59|2143.19|2134.49|19
1627110720000|2021-07-24 07:12:00|2143.23|2134.53|2143.26|2134.56|2143.26|2134.56|2143.21|2134.51|8
1627110730000|2021-07-24 07:12:10|2143.28|2134.58|2143.26|2134.56|2143.28|2134.58|2143.26|2134.56|9
1627110740000|2021-07-24 07:12:20|2143.27|2134.57|2142.88|2134.18|2143.27|2134.57|2142.78|2134.08|23
1627110750000|2021-07-24 07:12:30|2142.9|2134.2|2142.98|2134.28|2142.98|2134.28|2142.84|2134.14|17
1627110760000|2021-07-24 07:12:40|2143.06|2134.36|2143.6|2134.9|2143.61|2134.91|2143.04|2134.34|30
1627110770000|2021-07-24 07:12:50|2143.57|2134.87|2143.63|2134.93|2143.8|2135.1|2143.55|2134.85|28
1627110780000|2021-07-24 07:13:00|2143.73|2135.03|2144.11|2135.41|2144.11|2135.41|2143.73|2135.03|32
1627110790000|2021-07-24 07:13:10|2144.05|2135.35|2143.08|2134.38|2144.05|2135.35|2143.08|2134.38|35
1627110800000|2021-07-24 07:13:20|2143.09|2134.39|2142.9|2134.2|2143.26|2134.56|2142.89|2134.19|21
1627110810000|2021-07-24 07:13:30|2142.91|2134.21|2142.95|2134.25|2143.07|2134.37|2142.89|2134.19|31
1627110820000|2021-07-24 07:13:40|2142.92|2134.22|2142.96|2134.26|2143.11|2134.41|2142.92|2134.22|21
1627110830000|2021-07-24 07:13:50|2142.98|2134.28|2142.93|2134.23|2143.06|2134.36|2142.84|2134.14|27
1627110840000|2021-07-24 07:14:00|2142.94|2134.24|2144|2135.3|2144.03|2135.33|2142.94|2134.24|33
1627110850000|2021-07-24 07:14:10|2144.02|2135.32|2144.12|2135.42|2144.21|2135.51|2143.99|2135.29|31
1627110860000|2021-07-24 07:14:20|2144.11|2135.41|2144.61|2135.91|2144.61|2135.91|2144.08|2135.38|30
1627110870000|2021-07-24 07:14:30|2144.64|2135.94|2144.06|2135.36|2144.73|2136.03|2143.97|2135.27|26
1627110880000|2021-07-24 07:14:40|2144.01|2135.31|2143.96|2135.26|2144.04|2135.34|2143.58|2134.88|29
1627110890000|2021-07-24 07:14:50|2143.9|2135.2|2144.05|2135.35|2144.09|2135.39|2143.9|2135.2|31
1627110900000|2021-07-24 07:15:00|2144.03|2135.33|2143.43|2134.73|2144.09|2135.39|2143.37|2134.67|31
1627110910000|2021-07-24 07:15:10|2143.41|2134.71|2143.46|2134.76|2143.46|2134.76|2143.21|2134.51|24
1627110920000|2021-07-24 07:15:20|2143.38|2134.68|2143.4|2134.7|2143.49|2134.79|2143.11|2134.41|24
1627110930000|2021-07-24 07:15:30|2143.45|2134.75|2143.13|2134.43|2143.49|2134.79|2143.13|2134.43|19
1627110940000|2021-07-24 07:15:40|2143.14|2134.44|2142.98|2134.28|2143.15|2134.45|2142.92|2134.22|11
1627110950000|2021-07-24 07:15:50|2143.03|2134.33|2142.23|2133.53|2143.03|2134.33|2142.21|2133.51|19
1627110960000|2021-07-24 07:16:00|2142.24|2133.54|2141.32|2132.62|2142.24|2133.54|2141.32|2132.62|24
1627110970000|2021-07-24 07:16:10|2141.42|2132.72|2141.35|2132.65|2141.43|2132.73|2141.28|2132.58|30
1627110980000|2021-07-24 07:16:20|2141.34|2132.64|2141.98|2133.28|2142.08|2133.38|2141.3|2132.6|34
1627110990000|2021-07-24 07:16:30|2141.99|2133.29|2141.47|2132.77|2141.99|2133.29|2141.46|2132.76|25
1627111000000|2021-07-24 07:16:40|2141.45|2132.75|2141.54|2132.84|2141.58|2132.88|2141.42|2132.72|31
1627111010000|2021-07-24 07:16:50|2141.55|2132.85|2141.34|2132.64|2141.59|2132.89|2141.32|2132.62|32
1627111020000|2021-07-24 07:17:00|2141.33|2132.63|2141.56|2132.86|2141.61|2132.91|2141.32|2132.62|21
1627111030000|2021-07-24 07:17:10|2141.55|2132.85|2141.46|2132.76|2141.59|2132.89|2141.44|2132.74|37
1627111040000|2021-07-24 07:17:20|2141.53|2132.83|2141.36|2132.66|2141.54|2132.84|2141.35|2132.65|32
1627111050000|2021-07-24 07:17:30|2141.39|2132.69|2141.41|2132.71|2141.47|2132.77|2141.37|2132.67|20
1627111060000|2021-07-24 07:17:40|2141.43|2132.73|2141.46|2132.76|2141.51|2132.81|2141.43|2132.73|18
1627111070000|2021-07-24 07:17:50|2141.49|2132.79|2141.38|2132.68|2141.49|2132.79|2141.34|2132.64|34
1627111080000|2021-07-24 07:18:00|2141.4|2132.7|2141.37|2132.67|2141.44|2132.74|2141.3|2132.6|29
1627111090000|2021-07-24 07:18:10|2141.28|2132.58|2140.68|2131.98|2141.28|2132.58|2140.68|2131.98|33
1627111100000|2021-07-24 07:18:20|2140.63|2131.93|2140.39|2131.69|2140.64|2131.94|2140.36|2131.66|26
1627111110000|2021-07-24 07:18:30|2140.38|2131.68|2139.83|2131.13|2140.38|2131.68|2139.82|2131.12|13
1627111120000|2021-07-24 07:18:40|2139.77|2131.07|2139.52|2130.82|2139.77|2131.07|2139.52|2130.82|23
1627111130000|2021-07-24 07:18:50|2139.56|2130.86|2139.45|2130.75|2139.57|2130.87|2139.42|2130.72|25
1627111140000|2021-07-24 07:19:00|2139.43|2130.73|2139.49|2130.79|2139.51|2130.81|2139.41|2130.71|15
1627111150000|2021-07-24 07:19:10|2139.45|2130.75|2139.63|2130.93|2139.63|2130.93|2139.45|2130.75|15
1627111160000|2021-07-24 07:19:20|2139.61|2130.91|2139.2|2130.5|2139.72|2131.02|2139.18|2130.48|28
1627111170000|2021-07-24 07:19:30|2139.16|2130.46|2139.32|2130.62|2139.44|2130.74|2139.16|2130.46|25
1627111180000|2021-07-24 07:19:40|2139.34|2130.64|2138.67|2129.97|2139.34|2130.64|2138.67|2129.97|28
1627111190000|2021-07-24 07:19:50|2138.55|2129.85|2137.7|2129|2138.55|2129.85|2137.69|2128.99|38
1627111200000|2021-07-24 07:20:00|2137.73|2129.03|2139.09|2130.39|2139.24|2130.54|2137.67|2128.97|33
1627111210000|2021-07-24 07:20:10|2139.1|2130.4|2139.21|2130.51|2139.22|2130.52|2139.1|2130.4|27
1627111220000|2021-07-24 07:20:20|2139.2|2130.5|2138.88|2130.18|2139.2|2130.5|2138.88|2130.18|30
1627111230000|2021-07-24 07:20:30|2138.85|2130.15|2138.53|2129.83|2138.85|2130.15|2138.46|2129.76|35
1627111240000|2021-07-24 07:20:40|2138.57|2129.87|2138.97|2130.27|2138.97|2130.27|2138.33|2129.63|33
1627111250000|2021-07-24 07:20:50|2138.99|2130.29|2138.82|2130.12|2139.22|2130.52|2138.58|2129.88|33
1627111260000|2021-07-24 07:21:00|2138.89|2130.19|2138.94|2130.24|2138.99|2130.29|2138.88|2130.18|26
1627111270000|2021-07-24 07:21:10|2138.91|2130.21|2139.23|2130.53|2139.37|2130.67|2138.91|2130.21|28
1627111280000|2021-07-24 07:21:20|2139.25|2130.55|2139.1|2130.4|2139.37|2130.67|2139.1|2130.4|33
1627111290000|2021-07-24 07:21:30|2139.08|2130.38|2138.93|2130.23|2139.14|2130.44|2138.93|2130.23|30
1627111300000|2021-07-24 07:21:40|2138.9|2130.2|2138.71|2130.01|2138.9|2130.2|2138.6|2129.9|21
1627111310000|2021-07-24 07:21:50|2138.72|2130.02|2138.67|2129.97|2138.95|2130.25|2138.67|2129.97|20
1627111320000|2021-07-24 07:22:00|2138.68|2129.98|2139.37|2130.67|2139.37|2130.67|2138.68|2129.98|23
1627111330000|2021-07-24 07:22:10|2139.39|2130.69|2138.7|2130|2139.39|2130.69|2138.7|2130|35
1627111340000|2021-07-24 07:22:20|2138.64|2129.94|2138.4|2129.7|2138.66|2129.96|2138.21|2129.51|23
1627111350000|2021-07-24 07:22:30|2138.37|2129.67|2138.28|2129.58|2138.39|2129.69|2138.25|2129.55|30
1627111360000|2021-07-24 07:22:40|2138.35|2129.65|2138.37|2129.67|2138.41|2129.71|2138.24|2129.54|15
1627111370000|2021-07-24 07:22:50|2138.35|2129.65|2137.66|2128.96|2138.35|2129.65|2137.62|2128.92|29
1627111380000|2021-07-24 07:23:00|2137.67|2128.97|2136.49|2127.79|2137.67|2128.97|2136.49|2127.79|28
1627111390000|2021-07-24 07:23:10|2136.52|2127.82|2136.64|2127.94|2136.7|2128|2136.42|2127.72|33
1627111400000|2021-07-24 07:23:20|2136.67|2127.97|2137.52|2128.82|2137.52|2128.82|2136.67|2127.97|27
1627111410000|2021-07-24 07:23:30|2137.47|2128.77|2136.98|2128.28|2137.47|2128.77|2136.97|2128.27|22
1627111420000|2021-07-24 07:23:40|2136.99|2128.29|2136.94|2128.24|2136.99|2128.29|2136.86|2128.16|25
1627111430000|2021-07-24 07:23:50|2136.93|2128.23|2136.82|2128.12|2136.96|2128.26|2136.78|2128.08|28
1627111440000|2021-07-24 07:24:00|2136.78|2128.08|2137.3|2128.6|2137.32|2128.62|2136.75|2128.05|36
1627111450000|2021-07-24 07:24:10|2137.34|2128.64|2137.29|2128.59|2137.36|2128.66|2137.17|2128.47|31
1627111460000|2021-07-24 07:24:20|2137.25|2128.55|2137.15|2128.45|2137.28|2128.58|2137.12|2128.42|28
1627111470000|2021-07-24 07:24:30|2137.13|2128.43|2137.44|2128.74|2137.45|2128.75|2137.11|2128.41|26
1627111480000|2021-07-24 07:24:40|2137.45|2128.75|2137.53|2128.83|2137.54|2128.84|2137.42|2128.72|11
1627111490000|2021-07-24 07:24:50|2137.52|2128.82|2137.32|2128.62|2137.52|2128.82|2137.27|2128.57|21
1627111500000|2021-07-24 07:25:00|2137.33|2128.63|2137.59|2128.89|2137.59|2128.89|2137.31|2128.61|13
1627111510000|2021-07-24 07:25:10|2137.6|2128.9|2137.55|2128.85|2137.67|2128.97|2137.31|2128.61|29
1627111520000|2021-07-24 07:25:20|2137.58|2128.88|2137.89|2129.19|2137.91|2129.21|2137.57|2128.87|34
1627111530000|2021-07-24 07:25:30|2137.88|2129.18|2137.82|2129.12|2138.08|2129.38|2137.78|2129.08|29
1627111540000|2021-07-24 07:25:40|2137.85|2129.15|2138.26|2129.56|2138.26|2129.56|2137.68|2128.98|31
1627111550000|2021-07-24 07:25:50|2138.48|2129.78|2138.52|2129.82|2138.56|2129.86|2138.46|2129.76|24
1627111560000|2021-07-24 07:26:00|2138.53|2129.83|2139.48|2130.78|2139.49|2130.79|2138.47|2129.77|35
1627111570000|2021-07-24 07:26:10|2139.46|2130.76|2139.02|2130.32|2139.53|2130.83|2139.02|2130.32|27
1627111580000|2021-07-24 07:26:20|2139.01|2130.31|2138.53|2129.83|2139.07|2130.37|2138.42|2129.72|25
1627111590000|2021-07-24 07:26:30|2138.51|2129.81|2138.45|2129.75|2138.51|2129.81|2138.21|2129.51|26
1627111600000|2021-07-24 07:26:40|2138.44|2129.74|2138.13|2129.43|2138.44|2129.74|2138.03|2129.33|36
1627111610000|2021-07-24 07:26:50|2138.17|2129.47|2138.12|2129.42|2138.33|2129.63|2138.07|2129.37|33
1627111620000|2021-07-24 07:27:00|2138.02|2129.32|2137.33|2128.63|2138.02|2129.32|2137.29|2128.59|35
1627111630000|2021-07-24 07:27:10|2137.31|2128.61|2136.75|2128.05|2137.34|2128.64|2136.67|2127.97|33
1627111640000|2021-07-24 07:27:20|2136.74|2128.04|2136.84|2128.14|2136.94|2128.24|2136.74|2128.04|29
1627111650000|2021-07-24 07:27:30|2136.82|2128.12|2136.6|2127.9|2136.83|2128.13|2136.52|2127.82|34
1627111660000|2021-07-24 07:27:40|2136.48|2127.78|2136.89|2128.19|2136.98|2128.28|2136.41|2127.71|37
1627111670000|2021-07-24 07:27:50|2136.93|2128.23|2137.11|2128.41|2137.11|2128.41|2136.9|2128.2|25
1627111680000|2021-07-24 07:28:00|2137.1|2128.4|2137.56|2128.86|2137.73|2129.03|2137.06|2128.36|33
1627111690000|2021-07-24 07:28:10|2137.5|2128.8|2137.5|2128.8|2137.72|2129.02|2137.24|2128.54|38
1627111700000|2021-07-24 07:28:20|2137.53|2128.83|2137.73|2129.03|2137.76|2129.06|2137.42|2128.72|20
1627111710000|2021-07-24 07:28:30|2137.72|2129.02|2137.6|2128.9|2137.75|2129.05|2137.34|2128.64|30
1627111720000|2021-07-24 07:28:40|2137.63|2128.93|2137.74|2129.04|2137.74|2129.04|2137.54|2128.84|34
1627111730000|2021-07-24 07:28:50|2137.76|2129.06|2137.72|2129.02|2137.76|2129.06|2137.61|2128.91|33
1627111740000|2021-07-24 07:29:00|2137.68|2128.98|2137.73|2129.03|2137.79|2129.09|2137.55|2128.85|33
1627111750000|2021-07-24 07:29:10|2137.74|2129.04|2137.8|2129.1|2137.88|2129.18|2137.67|2128.97|27
1627111760000|2021-07-24 07:29:20|2137.78|2129.08|2137.82|2129.12|2137.92|2129.22|2137.75|2129.05|31
1627111770000|2021-07-24 07:29:30|2137.81|2129.11|2137.9|2129.2|2137.91|2129.21|2137.81|2129.11|28
1627111780000|2021-07-24 07:29:40|2137.89|2129.19|2138.96|2130.26|2139.07|2130.37|2137.89|2129.19|25
1627111790000|2021-07-24 07:29:50|2138.98|2130.28|2139.24|2130.54|2139.31|2130.61|2138.9|2130.2|27
1627111800000|2021-07-24 07:30:00|2139.29|2130.59|2139.38|2130.68|2139.38|2130.68|2139.22|2130.52|34
1627111810000|2021-07-24 07:30:10|2139.39|2130.69|2139.76|2131.06|2139.82|2131.12|2139.38|2130.68|31
1627111820000|2021-07-24 07:30:20|2139.79|2131.09|2140.2|2131.5|2140.45|2131.75|2139.71|2131.01|34
1627111830000|2021-07-24 07:30:30|2140.18|2131.48|2139.46|2130.76|2140.21|2131.51|2139.46|2130.76|30
1627111840000|2021-07-24 07:30:40|2139.48|2130.78|2139.52|2130.82|2139.67|2130.97|2139.44|2130.74|21
1627111850000|2021-07-24 07:30:50|2139.49|2130.79|2138.88|2130.18|2139.51|2130.81|2138.88|2130.18|25
1627111860000|2021-07-24 07:31:00|2138.87|2130.17|2138.67|2129.97|2138.93|2130.23|2138.63|2129.93|22
1627111870000|2021-07-24 07:31:10|2138.66|2129.96|2137.21|2128.51|2138.66|2129.96|2137.21|2128.51|29
1627111880000|2021-07-24 07:31:20|2137.2|2128.5|2137.17|2128.47|2137.62|2128.92|2137.17|2128.47|18
1627111890000|2021-07-24 07:31:30|2137.18|2128.48|2137.37|2128.67|2137.48|2128.78|2136.98|2128.28|27
1627111900000|2021-07-24 07:31:40|2137.47|2128.77|2137.44|2128.74|2137.63|2128.93|2137.41|2128.71|30
1627111910000|2021-07-24 07:31:50|2137.5|2128.8|2137.64|2128.94|2137.64|2128.94|2137.43|2128.73|22
1627111920000|2021-07-24 07:32:00|2137.66|2128.96|2137.46|2128.76|2137.89|2129.19|2137.46|2128.76|21
1627111930000|2021-07-24 07:32:10|2137.49|2128.79|2137.79|2129.09|2137.79|2129.09|2137.47|2128.77|18
1627111940000|2021-07-24 07:32:20|2137.78|2129.08|2137.69|2128.99|2137.8|2129.1|2137.48|2128.78|24
1627111950000|2021-07-24 07:32:30|2137.29|2128.59|2135.76|2127.06|2137.29|2128.59|2135.76|2127.06|33
1627111960000|2021-07-24 07:32:40|2135.79|2127.09|2134.99|2126.29|2135.79|2127.09|2134.8|2126.1|29
1627111970000|2021-07-24 07:32:50|2134.97|2126.27|2133.09|2124.39|2135.16|2126.46|2133.02|2124.32|37
1627111980000|2021-07-24 07:33:00|2133.07|2124.37|2133.3|2124.6|2133.59|2124.89|2133.07|2124.37|35
1627111990000|2021-07-24 07:33:10|2133.27|2124.57|2133.07|2124.37|2133.53|2124.83|2133|2124.3|37
1627112000000|2021-07-24 07:33:20|2133.12|2124.42|2133.64|2124.94|2133.81|2125.11|2133.01|2124.31|34
1627112010000|2021-07-24 07:33:30|2133.56|2124.86|2133.51|2124.81|2134.09|2125.39|2133.36|2124.66|38
1627112020000|2021-07-24 07:33:40|2133.53|2124.83|2133.49|2124.79|2133.57|2124.87|2133.47|2124.77|30
1627112030000|2021-07-24 07:33:50|2133.39|2124.69|2133.23|2124.53|2133.4|2124.7|2133.17|2124.47|30
1627112040000|2021-07-24 07:34:00|2133.22|2124.52|2131.95|2123.25|2133.22|2124.52|2131.85|2123.15|33
1627112050000|2021-07-24 07:34:10|2131.96|2123.26|2131.78|2123.08|2132.11|2123.41|2131.58|2122.88|34
1627112060000|2021-07-24 07:34:20|2131.82|2123.12|2131.82|2123.12|2132.07|2123.37|2131.56|2122.86|34
1627112070000|2021-07-24 07:34:30|2131.8|2123.1|2131.94|2123.24|2131.94|2123.24|2131.58|2122.88|28
1627112080000|2021-07-24 07:34:40|2132.17|2123.47|2132.13|2123.43|2132.74|2124.04|2132.08|2123.38|34
1627112090000|2021-07-24 07:34:50|2132.15|2123.45|2132.14|2123.44|2132.32|2123.62|2132.07|2123.37|33
1627112100000|2021-07-24 07:35:00|2132.18|2123.48|2132.92|2124.22|2133.06|2124.36|2132.18|2123.48|35
1627112110000|2021-07-24 07:35:10|2132.89|2124.19|2132.24|2123.54|2132.89|2124.19|2132.19|2123.49|30
1627112120000|2021-07-24 07:35:20|2132.26|2123.56|2132.11|2123.41|2132.27|2123.57|2132.1|2123.4|30
1627112130000|2021-07-24 07:35:30|2132.07|2123.37|2131.75|2123.05|2132.14|2123.44|2131.7|2123|37
1627112140000|2021-07-24 07:35:40|2131.74|2123.04|2131.83|2123.13|2131.83|2123.13|2131.68|2122.98|29
1627112150000|2021-07-24 07:35:50|2131.88|2123.18|2133.14|2124.44|2133.22|2124.52|2131.88|2123.18|35
1627112160000|2021-07-24 07:36:00|2133.13|2124.43|2132.15|2123.45|2133.24|2124.54|2132|2123.3|35
1627112170000|2021-07-24 07:36:10|2132.22|2123.52|2132.99|2124.29|2133|2124.3|2131.89|2123.19|33
1627112180000|2021-07-24 07:36:20|2132.98|2124.28|2132.7|2124|2132.98|2124.28|2132.26|2123.56|35
1627112190000|2021-07-24 07:36:30|2132.71|2124.01|2132.94|2124.24|2132.98|2124.28|2132.64|2123.94|28
1627112200000|2021-07-24 07:36:40|2132.97|2124.27|2132.85|2124.15|2133.06|2124.36|2132.85|2124.15|26
1627112210000|2021-07-24 07:36:50|2132.9|2124.2|2132.37|2123.67|2132.9|2124.2|2132.24|2123.54|31
1627112220000|2021-07-24 07:37:00|2132.38|2123.68|2131.84|2123.14|2132.38|2123.68|2131.59|2122.89|33
1627112230000|2021-07-24 07:37:10|2131.83|2123.13|2132.14|2123.44|2132.16|2123.46|2131.75|2123.05|33
1627112240000|2021-07-24 07:37:20|2132.16|2123.46|2132.08|2123.38|2132.47|2123.77|2131.79|2123.09|35
1627112250000|2021-07-24 07:37:30|2132.06|2123.36|2132.19|2123.49|2132.74|2124.04|2132|2123.3|33
1627112260000|2021-07-24 07:37:40|2132.14|2123.44|2132.74|2124.04|2132.74|2124.04|2132.11|2123.41|30
1627112270000|2021-07-24 07:37:50|2132.75|2124.05|2133.2|2124.5|2133.2|2124.5|2132.75|2124.05|35
1627112280000|2021-07-24 07:38:00|2133.19|2124.49|2134.03|2125.33|2134.06|2125.36|2133.15|2124.45|29
1627112290000|2021-07-24 07:38:10|2134.11|2125.41|2134.13|2125.43|2134.16|2125.46|2133.95|2125.25|34
1627112300000|2021-07-24 07:38:20|2134.17|2125.47|2134.26|2125.56|2134.27|2125.57|2134.02|2125.32|26
1627112310000|2021-07-24 07:38:30|2134.25|2125.55|2134.84|2126.14|2134.98|2126.28|2134.25|2125.55|32
1627112320000|2021-07-24 07:38:40|2134.9|2126.2|2134.12|2125.42|2134.9|2126.2|2134.12|2125.42|31
1627112330000|2021-07-24 07:38:50|2134.13|2125.43|2134.04|2125.34|2134.13|2125.43|2133.9|2125.2|24
1627112340000|2021-07-24 07:39:00|2134.06|2125.36|2134.44|2125.74|2134.44|2125.74|2133.93|2125.23|33
1627112350000|2021-07-24 07:39:10|2134.63|2125.93|2134.28|2125.58|2134.71|2126.01|2134.27|2125.57|28
1627112360000|2021-07-24 07:39:20|2134.32|2125.62|2134.65|2125.95|2134.77|2126.07|2134.32|2125.62|36
1627112370000|2021-07-24 07:39:30|2134.62|2125.92|2134.34|2125.64|2134.63|2125.93|2134.32|2125.62|31
1627112380000|2021-07-24 07:39:40|2134.35|2125.65|2134.23|2125.53|2134.4|2125.7|2134.23|2125.53|21
1627112390000|2021-07-24 07:39:50|2134.22|2125.52|2134.21|2125.51|2134.29|2125.59|2134.14|2125.44|30
1627112400000|2021-07-24 07:40:00|2134.2|2125.5|2135.02|2126.32|2135.02|2126.32|2134.15|2125.45|30
1627112410000|2021-07-24 07:40:10|2135.04|2126.34|2134.4|2125.7|2135.1|2126.4|2134.4|2125.7|26
1627112420000|2021-07-24 07:40:20|2134.38|2125.68|2134.75|2126.05|2134.77|2126.07|2134.36|2125.66|25
1627112430000|2021-07-24 07:40:30|2134.73|2126.03|2134.9|2126.2|2134.91|2126.21|2134.73|2126.03|13
1627112440000|2021-07-24 07:40:40|2134.86|2126.16|2135.13|2126.43|2135.17|2126.47|2134.86|2126.16|12
1627112450000|2021-07-24 07:40:50|2135.12|2126.42|2135.1|2126.4|2135.13|2126.43|2135.08|2126.38|7
1627112460000|2021-07-24 07:41:00|2135.11|2126.41|2135.93|2127.23|2136.05|2127.35|2135.11|2126.41|23
1627112470000|2021-07-24 07:41:10|2135.88|2127.18|2134.66|2125.96|2135.88|2127.18|2134.29|2125.59|35
1627112480000|2021-07-24 07:41:20|2134.84|2126.14|2135.34|2126.64|2135.39|2126.69|2134.84|2126.14|30
1627112490000|2021-07-24 07:41:30|2135.36|2126.66|2135.26|2126.56|2135.36|2126.66|2135.21|2126.51|23
1627112500000|2021-07-24 07:41:40|2135.25|2126.55|2135.34|2126.64|2135.41|2126.71|2135.25|2126.55|19
1627112510000|2021-07-24 07:41:50|2135.37|2126.67|2135.44|2126.74|2135.45|2126.75|2135.3|2126.6|23
1627112520000|2021-07-24 07:42:00|2135.42|2126.72|2135.21|2126.51|2135.43|2126.73|2135.18|2126.48|31
1627112530000|2021-07-24 07:42:10|2135.2|2126.5|2135.23|2126.53|2135.23|2126.53|2135.11|2126.41|27
1627112540000|2021-07-24 07:42:20|2135.24|2126.54|2135.16|2126.46|2135.27|2126.57|2135.16|2126.46|18
1627112550000|2021-07-24 07:42:30|2135.15|2126.45|2135.22|2126.52|2135.24|2126.54|2135.15|2126.45|15
1627112560000|2021-07-24 07:42:40|2135.2|2126.5|2135.26|2126.56|2135.27|2126.57|2135.2|2126.5|10
1627112570000|2021-07-24 07:42:50|2135.24|2126.54|2135.59|2126.89|2135.59|2126.89|2135.24|2126.54|18
1627112580000|2021-07-24 07:43:00|2135.58|2126.88|2134.48|2125.78|2135.58|2126.88|2134.46|2125.76|26
1627112590000|2021-07-24 07:43:10|2134.46|2125.76|2134.22|2125.52|2134.46|2125.76|2134.02|2125.32|32
1627112600000|2021-07-24 07:43:20|2134.26|2125.56|2134.27|2125.57|2134.31|2125.61|2134.18|2125.48|27
1627112610000|2021-07-24 07:43:30|2134.26|2125.56|2134.29|2125.59|2134.29|2125.59|2134.1|2125.4|25
1627112620000|2021-07-24 07:43:40|2134.28|2125.58|2133.26|2124.56|2134.28|2125.58|2133.18|2124.48|30
1627112630000|2021-07-24 07:43:50|2133.24|2124.54|2133.19|2124.49|2133.33|2124.63|2133.19|2124.49|26
1627112640000|2021-07-24 07:44:00|2133.17|2124.47|2133.8|2125.1|2133.91|2125.21|2133.17|2124.47|27
1627112650000|2021-07-24 07:44:10|2133.75|2125.05|2133.93|2125.23|2133.95|2125.25|2133.55|2124.85|32
1627112660000|2021-07-24 07:44:20|2133.83|2125.13|2133.73|2125.03|2133.85|2125.15|2133.73|2125.03|22
1627112670000|2021-07-24 07:44:30|2133.72|2125.02|2133.86|2125.16|2133.87|2125.17|2133.7|2125|24
1627112680000|2021-07-24 07:44:40|2133.88|2125.18|2133.71|2125.01|2133.88|2125.18|2133.7|2125|20
1627112690000|2021-07-24 07:44:50|2133.7|2125|2133.39|2124.69|2133.7|2125|2133.33|2124.63|20
1627112700000|2021-07-24 07:45:00|2133.44|2124.74|2133.64|2124.94|2133.67|2124.97|2133.41|2124.71|22
1627112710000|2021-07-24 07:45:10|2133.65|2124.95|2133.65|2124.95|2133.68|2124.98|2133.64|2124.94|10
1627112720000|2021-07-24 07:45:20|2133.68|2124.98|2134.35|2125.65|2134.35|2125.65|2133.64|2124.94|31
1627112730000|2021-07-24 07:45:30|2134.42|2125.72|2134.96|2126.26|2135|2126.3|2134.31|2125.61|37
1627112740000|2021-07-24 07:45:40|2135.03|2126.33|2135.4|2126.7|2135.41|2126.71|2135|2126.3|31
1627112750000|2021-07-24 07:45:50|2135.37|2126.67|2135.81|2127.11|2135.81|2127.11|2135.3|2126.6|36
1627112760000|2021-07-24 07:46:00|2135.76|2127.06|2135.76|2127.06|2135.88|2127.18|2135.71|2127.01|23
1627112770000|2021-07-24 07:46:10|2135.73|2127.03|2135.31|2126.61|2135.73|2127.03|2135.2|2126.5|23
1627112780000|2021-07-24 07:46:20|2135.33|2126.63|2135.45|2126.75|2135.48|2126.78|2135.22|2126.52|23
1627112790000|2021-07-24 07:46:30|2135.48|2126.78|2136.01|2127.31|2136.01|2127.31|2135.35|2126.65|23
1627112800000|2021-07-24 07:46:40|2136.02|2127.32|2136.28|2127.58|2136.3|2127.6|2136.02|2127.32|21
1627112810000|2021-07-24 07:46:50|2136.3|2127.6|2136.46|2127.76|2136.54|2127.84|2136.24|2127.54|25
1627112820000|2021-07-24 07:47:00|2136.47|2127.77|2136.92|2128.22|2136.99|2128.29|2135.98|2127.28|31
1627112830000|2021-07-24 07:47:10|2137.27|2128.57|2137.36|2128.66|2137.69|2128.99|2137.26|2128.56|32
1627112840000|2021-07-24 07:47:20|2137.38|2128.68|2137.61|2128.91|2137.63|2128.93|2137.28|2128.58|35
1627112850000|2021-07-24 07:47:30|2137.58|2128.88|2138.03|2129.33|2138.08|2129.38|2137.53|2128.83|31
1627112860000|2021-07-24 07:47:40|2138.02|2129.32|2137.93|2129.23|2138.09|2129.39|2137.59|2128.89|34
1627112870000|2021-07-24 07:47:50|2137.89|2129.19|2137.88|2129.18|2138|2129.3|2137.64|2128.94|33
1627112880000|2021-07-24 07:48:00|2137.73|2129.03|2137.97|2129.27|2137.98|2129.28|2137.69|2128.99|35
1627112890000|2021-07-24 07:48:10|2137.98|2129.28|2138.07|2129.37|2138.08|2129.38|2137.93|2129.23|27
1627112900000|2021-07-24 07:48:20|2137.87|2129.17|2136.89|2128.19|2137.98|2129.28|2136.8|2128.1|32
1627112910000|2021-07-24 07:48:30|2136.88|2128.18|2137.45|2128.75|2137.9|2129.2|2136.84|2128.14|32
1627112920000|2021-07-24 07:48:40|2137.43|2128.73|2137.47|2128.77|2137.47|2128.77|2137.13|2128.43|27
1627112930000|2021-07-24 07:48:50|2137.52|2128.82|2137.58|2128.88|2137.58|2128.88|2137.46|2128.76|20
1627112940000|2021-07-24 07:49:00|2137.56|2128.86|2137.69|2128.99|2137.69|2128.99|2137.56|2128.86|12
1627112950000|2021-07-24 07:49:10|2137.68|2128.98|2136.92|2128.22|2137.81|2129.11|2136.88|2128.18|27
1627112960000|2021-07-24 07:49:20|2136.9|2128.2|2137.65|2128.95|2137.65|2128.95|2136.72|2128.02|25
1627112970000|2021-07-24 07:49:30|2137.62|2128.92|2138.44|2129.74|2138.58|2129.88|2137.4|2128.7|35
1627112980000|2021-07-24 07:49:40|2138.66|2129.96|2138.98|2130.28|2138.98|2130.28|2138.5|2129.8|36
1627112990000|2021-07-24 07:49:50|2139|2130.3|2138.96|2130.26|2139.02|2130.32|2138.92|2130.22|25
1627113000000|2021-07-24 07:50:00|2138.97|2130.27|2139.81|2131.11|2139.88|2131.18|2138.97|2130.27|29
1627113010000|2021-07-24 07:50:10|2139.83|2131.13|2138.66|2129.96|2139.83|2131.13|2138.64|2129.94|29
1627113020000|2021-07-24 07:50:20|2138.79|2130.09|2138.77|2130.07|2138.82|2130.12|2138.71|2130.01|22
1627113030000|2021-07-24 07:50:30|2138.62|2129.92|2138.33|2129.63|2138.62|2129.92|2137.96|2129.26|32
1627113040000|2021-07-24 07:50:40|2138.43|2129.73|2138.45|2129.75|2138.5|2129.8|2138.35|2129.65|25
1627113050000|2021-07-24 07:50:50|2138.39|2129.69|2137.93|2129.23|2138.39|2129.69|2137.91|2129.21|20
1627113060000|2021-07-24 07:51:00|2137.95|2129.25|2138.1|2129.4|2138.19|2129.49|2137.93|2129.23|23
1627113070000|2021-07-24 07:51:10|2138.13|2129.43|2138.39|2129.69|2138.4|2129.7|2138.09|2129.39|15
1627113080000|2021-07-24 07:51:20|2138.38|2129.68|2137.96|2129.26|2138.47|2129.77|2137.95|2129.25|23
1627113090000|2021-07-24 07:51:30|2138.01|2129.31|2138.15|2129.45|2138.36|2129.66|2138|2129.3|33
1627113100000|2021-07-24 07:51:40|2138.17|2129.47|2138.13|2129.43|2138.17|2129.47|2138.05|2129.35|18
1627113110000|2021-07-24 07:51:50|2138.19|2129.49|2138.18|2129.48|2138.23|2129.53|2138.12|2129.42|17
1627113120000|2021-07-24 07:52:00|2138.17|2129.47|2138.24|2129.54|2138.24|2129.54|2138.11|2129.41|18
1627113130000|2021-07-24 07:52:10|2138.19|2129.49|2138.27|2129.57|2138.31|2129.61|2138.19|2129.49|30
1627113140000|2021-07-24 07:52:20|2138.26|2129.56|2138.26|2129.56|2138.28|2129.58|2137.99|2129.29|24
1627113150000|2021-07-24 07:52:30|2138.24|2129.54|2138.13|2129.43|2138.24|2129.54|2137.95|2129.25|26
1627113160000|2021-07-24 07:52:40|2138.15|2129.45|2137.49|2128.79|2138.16|2129.46|2137.41|2128.71|23
1627113170000|2021-07-24 07:52:50|2137.53|2128.83|2137.59|2128.89|2137.62|2128.92|2137.53|2128.83|18
1627113180000|2021-07-24 07:53:00|2137.6|2128.9|2137.68|2128.98|2137.86|2129.16|2137.59|2128.89|24
1627113190000|2021-07-24 07:53:10|2137.69|2128.99|2137.2|2128.5|2137.71|2129.01|2137.15|2128.45|25
1627113200000|2021-07-24 07:53:20|2137.17|2128.47|2137.21|2128.51|2137.22|2128.52|2137.1|2128.4|22
1627113210000|2021-07-24 07:53:30|2137.22|2128.52|2137.07|2128.37|2137.22|2128.52|2137.07|2128.37|24
1627113220000|2021-07-24 07:53:40|2137.06|2128.36|2137.1|2128.4|2137.1|2128.4|2136.96|2128.26|21
1627113230000|2021-07-24 07:53:50|2137.09|2128.39|2137.01|2128.31|2137.09|2128.39|2136.92|2128.22|25
1627113240000|2021-07-24 07:54:00|2137.02|2128.32|2137.75|2129.05|2137.77|2129.07|2137.02|2128.32|26
1627113250000|2021-07-24 07:54:10|2137.76|2129.06|2138.13|2129.43|2138.13|2129.43|2137.71|2129.01|18
1627113260000|2021-07-24 07:54:20|2138.14|2129.44|2138|2129.3|2138.19|2129.49|2137.89|2129.19|31
1627113270000|2021-07-24 07:54:30|2137.99|2129.29|2137.9|2129.2|2138.03|2129.33|2137.86|2129.16|30
1627113280000|2021-07-24 07:54:40|2137.88|2129.18|2137.92|2129.22|2137.98|2129.28|2137.78|2129.08|15
1627113290000|2021-07-24 07:54:50|2137.84|2129.14|2138.33|2129.63|2138.34|2129.64|2137.84|2129.14|24
1627113300000|2021-07-24 07:55:00|2138.3|2129.6|2138.11|2129.41|2138.47|2129.77|2138.06|2129.36|32
1627113310000|2021-07-24 07:55:10|2138.14|2129.44|2137.65|2128.95|2138.14|2129.44|2137.62|2128.92|33
1627113320000|2021-07-24 07:55:20|2137.62|2128.92|2137.83|2129.13|2137.83|2129.13|2137.61|2128.91|31
1627113330000|2021-07-24 07:55:30|2137.84|2129.14|2138.35|2129.65|2138.35|2129.65|2137.75|2129.05|33
1627113340000|2021-07-24 07:55:40|2138.36|2129.66|2138.98|2130.28|2139.03|2130.33|2138.36|2129.66|28
1627113350000|2021-07-24 07:55:50|2139|2130.3|2139.22|2130.52|2139.22|2130.52|2138.93|2130.23|26
1627113360000|2021-07-24 07:56:00|2139.24|2130.54|2139.46|2130.76|2139.46|2130.76|2139.21|2130.51|12
1627113370000|2021-07-24 07:56:10|2139.5|2130.8|2139.78|2131.08|2139.98|2131.28|2139.5|2130.8|25
1627113380000|2021-07-24 07:56:20|2139.76|2131.06|2139.54|2130.84|2139.8|2131.1|2139.48|2130.78|27
1627113390000|2021-07-24 07:56:30|2139.53|2130.83|2139.53|2130.83|2139.77|2131.07|2139.5|2130.8|28
1627113400000|2021-07-24 07:56:40|2139.62|2130.92|2139.19|2130.49|2139.62|2130.92|2139.13|2130.43|22
1627113410000|2021-07-24 07:56:50|2139.2|2130.5|2139.11|2130.41|2139.28|2130.58|2139.08|2130.38|36
1627113420000|2021-07-24 07:57:00|2139.07|2130.37|2139.62|2130.92|2139.62|2130.92|2139.07|2130.37|27
1627113430000|2021-07-24 07:57:10|2139.63|2130.93|2140.01|2131.31|2140.01|2131.31|2139.6|2130.9|23
1627113440000|2021-07-24 07:57:20|2140.06|2131.36|2139.91|2131.21|2140.09|2131.39|2139.91|2131.21|20
1627113450000|2021-07-24 07:57:30|2139.89|2131.19|2139.86|2131.16|2140.06|2131.36|2139.74|2131.04|24
1627113460000|2021-07-24 07:57:40|2139.87|2131.17|2139.76|2131.06|2139.95|2131.25|2139.76|2131.06|12
1627113470000|2021-07-24 07:57:50|2139.77|2131.07|2139.9|2131.2|2139.92|2131.22|2139.74|2131.04|13
1627113480000|2021-07-24 07:58:00|2139.93|2131.23|2140.55|2131.85|2140.55|2131.85|2139.83|2131.13|31
1627113490000|2021-07-24 07:58:10|2140.52|2131.82|2140.3|2131.6|2140.52|2131.82|2140.26|2131.56|27
1627113500000|2021-07-24 07:58:20|2140.32|2131.62|2140.08|2131.38|2140.37|2131.67|2140.01|2131.31|35
1627113510000|2021-07-24 07:58:30|2140.05|2131.35|2140.06|2131.36|2140.19|2131.49|2140.02|2131.32|26
1627113520000|2021-07-24 07:58:40|2140.02|2131.32|2139.62|2130.92|2140.02|2131.32|2139.62|2130.92|23
1627113530000|2021-07-24 07:58:50|2139.7|2131|2139.78|2131.08|2139.81|2131.11|2139.54|2130.84|26
1627113540000|2021-07-24 07:59:00|2139.77|2131.07|2139.57|2130.87|2139.9|2131.2|2139.55|2130.85|29
1627113550000|2021-07-24 07:59:10|2139.5|2130.8|2139.39|2130.69|2139.57|2130.87|2139.39|2130.69|18
1627113560000|2021-07-24 07:59:20|2139.34|2130.64|2139.24|2130.54|2139.34|2130.64|2139.21|2130.51|21
1627113570000|2021-07-24 07:59:30|2139.23|2130.53|2138.99|2130.29|2139.23|2130.53|2138.95|2130.25|10
1627113580000|2021-07-24 07:59:40|2139|2130.3|2138.88|2130.18|2139.23|2130.53|2138.87|2130.17|26
1627113590000|2021-07-24 07:59:50|2138.92|2130.22|2138.36|2129.66|2138.95|2130.25|2138.35|2129.65|29
1627113600000|2021-07-24 08:00:00|2138.43|2129.73|2138.34|2129.64|2138.58|2129.88|2138.33|2129.63|28
1627113610000|2021-07-24 08:00:10|2138.36|2129.66|2138.36|2129.66|2138.64|2129.94|2138.36|2129.66|21
1627113620000|2021-07-24 08:00:20|2138.32|2129.62|2137.69|2128.99|2138.44|2129.74|2137.67|2128.97|37
1627113630000|2021-07-24 08:00:30|2137.74|2129.04|2137.48|2128.78|2137.74|2129.04|2137.41|2128.71|35
1627113640000|2021-07-24 08:00:40|2137.47|2128.77|2137.13|2128.43|2137.49|2128.79|2137.04|2128.34|35
1627113650000|2021-07-24 08:00:50|2137.15|2128.45|2137.19|2128.49|2137.2|2128.5|2137|2128.3|33
1627113660000|2021-07-24 08:01:00|2137.16|2128.46|2137.04|2128.34|2137.17|2128.47|2137|2128.3|30
1627113670000|2021-07-24 08:01:10|2137.02|2128.32|2137.23|2128.53|2137.23|2128.53|2137.02|2128.32|17
1627113680000|2021-07-24 08:01:20|2137.25|2128.55|2137.79|2129.09|2137.83|2129.13|2137.24|2128.54|33
1627113690000|2021-07-24 08:01:30|2137.8|2129.1|2137.82|2129.12|2137.88|2129.18|2137.79|2129.09|28
1627113700000|2021-07-24 08:01:40|2137.83|2129.13|2137.98|2129.28|2137.98|2129.28|2137.76|2129.06|26
1627113710000|2021-07-24 08:01:50|2138|2129.3|2138.74|2130.04|2138.86|2130.16|2137.98|2129.28|32
1627113720000|2021-07-24 08:02:00|2138.72|2130.02|2137.51|2128.81|2140|2131.3|2137.51|2128.81|28
1627113730000|2021-07-24 08:02:10|2137.43|2128.73|2137.88|2129.18|2137.91|2129.21|2137.14|2128.44|35
1627113740000|2021-07-24 08:02:20|2137.96|2129.26|2137.75|2129.05|2138.1|2129.4|2137.75|2129.05|27
1627113750000|2021-07-24 08:02:30|2137.77|2129.07|2136.8|2128.1|2137.78|2129.08|2136.72|2128.02|32
1627113760000|2021-07-24 08:02:40|2136.84|2128.14|2136.63|2127.93|2136.88|2128.18|2136.41|2127.71|28
1627113770000|2021-07-24 08:02:50|2136.61|2127.91|2135.87|2127.17|2136.61|2127.91|2135.59|2126.89|31
1627113780000|2021-07-24 08:03:00|2135.89|2127.19|2135.86|2127.16|2135.95|2127.25|2135.76|2127.06|31
1627113790000|2021-07-24 08:03:10|2135.8|2127.1|2134.3|2125.6|2135.8|2127.1|2134.3|2125.6|39
1627113800000|2021-07-24 08:03:20|2134.17|2125.47|2133.8|2125.1|2134.25|2125.55|2133.74|2125.04|23
1627113810000|2021-07-24 08:03:30|2133.73|2125.03|2132.78|2124.08|2133.73|2125.03|2132.77|2124.07|21
1627113820000|2021-07-24 08:03:40|2132.79|2124.09|2132.06|2123.36|2132.8|2124.1|2132.06|2123.36|29
1627113830000|2021-07-24 08:03:50|2132.17|2123.47|2130.97|2122.27|2132.25|2123.55|2130.92|2122.22|34
1627113840000|2021-07-24 08:04:00|2130.99|2122.29|2133.13|2124.43|2133.15|2124.45|2130.99|2122.29|35
1627113850000|2021-07-24 08:04:10|2133.08|2124.38|2133.19|2124.49|2133.23|2124.53|2132.86|2124.16|27
1627113860000|2021-07-24 08:04:20|2133.2|2124.5|2132.42|2123.72|2133.31|2124.61|2131.98|2123.28|32
1627113870000|2021-07-24 08:04:30|2132.4|2123.7|2132.48|2123.78|2132.66|2123.96|2132.36|2123.66|28
1627113880000|2021-07-24 08:04:40|2132.31|2123.61|2132.03|2123.33|2132.39|2123.69|2131.95|2123.25|38
1627113890000|2021-07-24 08:04:50|2132.04|2123.34|2132.09|2123.39|2132.15|2123.45|2132.04|2123.34|17
1627113900000|2021-07-24 08:05:00|2132.08|2123.38|2132.09|2123.39|2132.12|2123.42|2132.02|2123.32|14
1627113910000|2021-07-24 08:05:10|2132.02|2123.32|2132.02|2123.32|2132.04|2123.34|2132.01|2123.31|10
1627113920000|2021-07-24 08:05:20|2132.01|2123.31|2132.98|2124.28|2133.33|2124.63|2132.01|2123.31|24
1627113930000|2021-07-24 08:05:30|2133.02|2124.32|2133.8|2125.1|2133.82|2125.12|2132.96|2124.26|24
1627113940000|2021-07-24 08:05:40|2133.78|2125.08|2134.97|2126.27|2135.12|2126.42|2133.71|2125.01|23
1627113950000|2021-07-24 08:05:50|2134.96|2126.26|2135.13|2126.43|2135.45|2126.75|2134.96|2126.26|29
1627113960000|2021-07-24 08:06:00|2135.14|2126.44|2135.37|2126.67|2135.37|2126.67|2135.08|2126.38|20
1627113970000|2021-07-24 08:06:10|2136.09|2127.39|2135.18|2126.48|2136.53|2127.83|2135.15|2126.45|40
1627113980000|2021-07-24 08:06:20|2135.19|2126.49|2134.25|2125.55|2135.19|2126.49|2134.25|2125.55|30
1627113990000|2021-07-24 08:06:30|2134.23|2125.53|2134.6|2125.9|2134.6|2125.9|2134.04|2125.34|26
